date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,47.24,47.24,46.97,47.21,35500.0,31.7776,31.7776,31.596,31.7575,35500.0
2005-01-03 09:35:00,47.25,47.5,47.2,47.2,50300.0,31.7844,31.9525,31.7507,31.7507,50300.0
2005-01-03 09:40:00,47.2,47.44,47.2,47.34,30600.0,31.7507,31.9122,31.7507,31.8449,30600.0
2005-01-03 09:45:00,47.34,47.34,47.11,47.32,24900.0,31.8449,31.8449,31.6902,31.8315,24900.0
2005-01-03 09:50:00,47.39,47.43,47.08,47.14,14900.0,31.8785,31.9054,31.67,31.7104,14900.0
2005-01-03 09:55:00,47.15,47.29,47.05,47.09,24600.0,31.7171,31.8113,31.6498,31.6767,24600.0
2005-01-03 10:00:00,47.03,47.2,47.02,47.02,23800.0,31.6364,31.7507,31.6296,31.6296,23800.0
2005-01-03 10:05:00,47.0,47.0,46.75,46.76,11300.0,31.6162,31.6162,31.448,31.4547,11300.0
2005-01-03 10:10:00,46.76,46.88,46.76,46.84,23800.0,31.4547,31.5355,31.4547,31.5086,23800.0
2005-01-03 10:15:00,46.81,46.86,46.75,46.86,29100.0,31.4884,31.522,31.448,31.522,29100.0
2005-01-03 10:20:00,46.86,46.94,46.74,46.75,20700.0,31.522,31.5758,31.4413,31.448,20700.0
2005-01-03 10:25:00,46.75,46.78,46.61,46.61,19100.0,31.448,31.4682,31.3538,31.3538,19100.0
2005-01-03 10:30:00,46.61,46.72,46.6,46.66,30000.0,31.3538,31.4278,31.3471,31.3875,30000.0
2005-01-03 10:35:00,46.65,46.66,46.5,46.5,29000.0,31.3808,31.3875,31.2798,31.2798,29000.0
2005-01-03 10:40:00,46.5,46.5,46.36,46.4,16900.0,31.2798,31.2798,31.1857,31.2126,16900.0
2005-01-03 10:45:00,46.4,46.44,46.28,46.41,15700.0,31.2126,31.2395,31.1319,31.2193,15700.0
2005-01-03 10:50:00,46.48,46.6,46.43,46.44,8200.0,31.2664,31.3471,31.2328,31.2395,8200.0
2005-01-03 10:55:00,46.44,46.48,46.36,46.48,9100.0,31.2395,31.2664,31.1857,31.2664,9100.0
2005-01-03 11:00:00,46.48,46.48,46.3,46.3,9500.0,31.2664,31.2664,31.1453,31.1453,9500.0
2005-01-03 11:05:00,46.3,46.4,46.15,46.4,20500.0,31.1453,31.2126,31.0444,31.2126,20500.0
2005-01-03 11:10:00,46.4,46.44,46.38,46.43,7800.0,31.2126,31.2395,31.1991,31.2328,7800.0
2005-01-03 11:15:00,46.43,46.49,46.43,46.45,12600.0,31.2328,31.2731,31.2328,31.2462,12600.0
2005-01-03 11:20:00,46.45,46.45,46.39,46.39,39000.0,31.2462,31.2462,31.2059,31.2059,39000.0
2005-01-03 11:25:00,46.4,46.63,46.37,46.63,12100.0,31.2126,31.3673,31.1924,31.3673,12100.0
2005-01-03 11:30:00,46.62,46.63,46.54,46.55,5700.0,31.3606,31.3673,31.3068,31.3135,5700.0
2005-01-03 11:35:00,46.55,46.55,46.41,46.45,9800.0,31.3135,31.3135,31.2193,31.2462,9800.0
2005-01-03 11:40:00,46.43,46.47,46.43,46.47,5800.0,31.2328,31.2597,31.2328,31.2597,5800.0
2005-01-03 11:45:00,46.47,46.57,46.47,46.57,3800.0,31.2597,31.3269,31.2597,31.3269,3800.0
2005-01-03 11:50:00,46.57,46.63,46.57,46.62,3500.0,31.3269,31.3673,31.3269,31.3606,3500.0
2005-01-03 11:55:00,46.61,46.62,46.56,46.58,5400.0,31.3538,31.3606,31.3202,31.3337,5400.0
2005-01-03 12:00:00,46.6,46.6,46.53,46.57,7800.0,31.3471,31.3471,31.3,31.3269,7800.0
2005-01-03 12:05:00,46.57,46.69,46.57,46.69,7600.0,31.3269,31.4077,31.3269,31.4077,7600.0
2005-01-03 12:10:00,46.68,46.68,46.65,46.65,4100.0,31.4009,31.4009,31.3808,31.3808,4100.0
2005-01-03 12:15:00,46.66,46.67,46.6,46.61,10100.0,31.3875,31.3942,31.3471,31.3538,10100.0
2005-01-03 12:20:00,46.61,46.61,46.46,46.53,12900.0,31.3538,31.3538,31.2529,31.3,12900.0
2005-01-03 12:25:00,46.53,46.53,46.49,46.5,2900.0,31.3,31.3,31.2731,31.2798,2900.0
2005-01-03 12:30:00,46.5,46.5,46.4,46.4,8900.0,31.2798,31.2798,31.2126,31.2126,8900.0
2005-01-03 12:35:00,46.4,46.48,46.4,46.43,8300.0,31.2126,31.2664,31.2126,31.2328,8300.0
2005-01-03 12:40:00,46.41,46.44,46.32,46.44,9500.0,31.2193,31.2395,31.1588,31.2395,9500.0
2005-01-03 12:45:00,46.36,46.41,46.36,46.37,2700.0,31.1857,31.2193,31.1857,31.1924,2700.0
2005-01-03 12:50:00,46.37,46.38,46.32,46.34,3800.0,31.1924,31.1991,31.1588,31.1722,3800.0
2005-01-03 12:55:00,46.33,46.34,46.32,46.32,2700.0,31.1655,31.1722,31.1588,31.1588,2700.0
2005-01-03 13:00:00,46.32,46.4,46.29,46.31,11400.0,31.1588,31.2126,31.1386,31.152,11400.0
2005-01-03 13:05:00,46.3,46.31,46.2,46.21,15600.0,31.1453,31.152,31.078,31.0848,15600.0
2005-01-03 13:10:00,46.21,46.26,46.0,46.08,70400.0,31.0848,31.1184,30.9435,30.9973,70400.0
2005-01-03 13:15:00,46.06,46.07,45.82,45.9,41700.0,30.9839,30.9906,30.8224,30.8762,41700.0
2005-01-03 13:20:00,45.9,45.99,45.87,45.99,18700.0,30.8762,30.9368,30.8561,30.9368,18700.0
2005-01-03 13:25:00,45.92,46.0,45.88,46.0,26200.0,30.8897,30.9435,30.8628,30.9435,26200.0
2005-01-03 13:30:00,46.04,46.04,45.88,45.96,47300.0,30.9704,30.9704,30.8628,30.9166,47300.0
2005-01-03 13:35:00,45.96,46.05,45.92,46.05,36200.0,30.9166,30.9771,30.8897,30.9771,36200.0
2005-01-03 13:40:00,46.05,46.17,46.05,46.17,23800.0,30.9771,31.0579,30.9771,31.0579,23800.0
2005-01-03 13:45:00,46.17,46.18,46.13,46.14,22400.0,31.0579,31.0646,31.031,31.0377,22400.0
2005-01-03 13:50:00,46.14,46.17,46.11,46.16,18900.0,31.0377,31.0579,31.0175,31.0511,18900.0
2005-01-03 13:55:00,46.17,46.17,46.1,46.1,12700.0,31.0579,31.0579,31.0108,31.0108,12700.0
2005-01-03 14:00:00,46.11,46.49,46.11,46.21,28900.0,31.0175,31.2731,31.0175,31.0848,28900.0
2005-01-03 14:05:00,46.22,46.28,46.21,46.28,29500.0,31.0915,31.1319,31.0848,31.1319,29500.0
2005-01-03 14:10:00,46.27,46.39,46.27,46.37,34100.0,31.1251,31.2059,31.1251,31.1924,34100.0
2005-01-03 14:15:00,46.37,46.37,46.3,46.33,12500.0,31.1924,31.1924,31.1453,31.1655,12500.0
2005-01-03 14:20:00,46.32,46.34,46.31,46.32,8200.0,31.1588,31.1722,31.152,31.1588,8200.0
2005-01-03 14:25:00,46.32,46.32,46.25,46.27,6900.0,31.1588,31.1588,31.1117,31.1251,6900.0
2005-01-03 14:30:00,46.29,46.45,46.29,46.44,8600.0,31.1386,31.2462,31.1386,31.2395,8600.0
2005-01-03 14:35:00,46.43,46.44,46.25,46.25,10200.0,31.2328,31.2395,31.1117,31.1117,10200.0
2005-01-03 14:40:00,46.25,46.44,46.21,46.37,33300.0,31.1117,31.2395,31.0848,31.1924,33300.0
2005-01-03 14:45:00,46.41,46.42,46.3,46.3,6300.0,31.2193,31.226,31.1453,31.1453,6300.0
2005-01-03 14:50:00,46.3,46.31,46.22,46.22,9700.0,31.1453,31.152,31.0915,31.0915,9700.0
2005-01-03 14:55:00,46.22,46.26,46.18,46.22,16300.0,31.0915,31.1184,31.0646,31.0915,16300.0
2005-01-03 15:00:00,46.19,46.23,46.15,46.23,18100.0,31.0713,31.0982,31.0444,31.0982,18100.0
2005-01-03 15:05:00,46.23,46.27,46.21,46.25,7000.0,31.0982,31.1251,31.0848,31.1117,7000.0
2005-01-03 15:10:00,46.24,46.3,46.19,46.24,13600.0,31.105,31.1453,31.0713,31.105,13600.0
2005-01-03 15:15:00,46.25,46.3,46.2,46.28,22400.0,31.1117,31.1453,31.078,31.1319,22400.0
2005-01-03 15:20:00,46.28,46.29,46.21,46.27,26100.0,31.1319,31.1386,31.0848,31.1251,26100.0
2005-01-03 15:25:00,46.27,46.29,46.19,46.2,21900.0,31.1251,31.1386,31.0713,31.078,21900.0
2005-01-03 15:30:00,46.19,46.26,46.19,46.26,19900.0,31.0713,31.1184,31.0713,31.1184,19900.0
2005-01-03 15:35:00,46.26,46.37,46.24,46.33,35400.0,31.1184,31.1924,31.105,31.1655,35400.0
2005-01-03 15:40:00,46.33,46.47,46.33,46.47,26500.0,31.1655,31.2597,31.1655,31.2597,26500.0
2005-01-03 15:45:00,46.47,46.47,46.31,46.32,31500.0,31.2597,31.2597,31.152,31.1588,31500.0
2005-01-03 15:50:00,46.32,46.39,46.31,46.38,45700.0,31.1588,31.2059,31.152,31.1991,45700.0
2005-01-03 15:55:00,46.39,46.5,46.21,46.3,69700.0,31.2059,31.2798,31.0848,31.1453,69700.0
2005-01-04 09:30:00,46.78,47.05,46.75,47.0,71300.0,31.4682,31.6498,31.448,31.6162,71300.0
2005-01-04 09:35:00,47.0,47.41,46.96,47.35,51000.0,31.6162,31.892,31.5893,31.8516,51000.0
2005-01-04 09:40:00,47.36,47.6,47.36,47.38,65900.0,31.8584,32.0198,31.8584,31.8718,65900.0
2005-01-04 09:45:00,47.32,47.32,47.16,47.27,74500.0,31.8315,31.8315,31.7238,31.7978,74500.0
2005-01-04 09:50:00,47.3,47.3,47.08,47.09,43600.0,31.818,31.818,31.67,31.6767,43600.0
2005-01-04 09:55:00,47.1,47.1,46.88,46.97,28300.0,31.6835,31.6835,31.5355,31.596,28300.0
2005-01-04 10:00:00,46.97,47.05,46.67,46.83,50300.0,31.596,31.6498,31.3942,31.5018,50300.0
2005-01-04 10:05:00,46.89,47.17,46.89,47.17,28600.0,31.5422,31.7305,31.5422,31.7305,28600.0
2005-01-04 10:10:00,47.15,47.17,46.92,46.98,42400.0,31.7171,31.7305,31.5624,31.6027,42400.0
2005-01-04 10:15:00,46.96,47.23,46.96,47.05,35600.0,31.5893,31.7709,31.5893,31.6498,35600.0
2005-01-04 10:20:00,47.05,47.18,47.0,47.03,21200.0,31.6498,31.7373,31.6162,31.6364,21200.0
2005-01-04 10:25:00,46.94,46.98,46.83,46.98,16500.0,31.5758,31.6027,31.5018,31.6027,16500.0
2005-01-04 10:30:00,46.96,47.05,46.94,47.02,26000.0,31.5893,31.6498,31.5758,31.6296,26000.0
2005-01-04 10:35:00,47.02,47.18,47.02,47.12,20800.0,31.6296,31.7373,31.6296,31.6969,20800.0
2005-01-04 10:40:00,47.1,47.21,47.07,47.07,7900.0,31.6835,31.7575,31.6633,31.6633,7900.0
2005-01-04 10:45:00,47.05,47.13,46.99,47.0,38900.0,31.6498,31.7036,31.6095,31.6162,38900.0
2005-01-04 10:50:00,47.0,47.06,46.99,47.04,33500.0,31.6162,31.6566,31.6095,31.6431,33500.0
2005-01-04 10:55:00,47.04,47.09,47.0,47.08,26700.0,31.6431,31.6767,31.6162,31.67,26700.0
2005-01-04 11:00:00,47.09,47.2,47.07,47.17,28000.0,31.6767,31.7507,31.6633,31.7305,28000.0
2005-01-04 11:05:00,47.17,47.2,47.11,47.12,18200.0,31.7305,31.7507,31.6902,31.6969,18200.0
2005-01-04 11:10:00,47.1,47.18,47.08,47.17,26000.0,31.6835,31.7373,31.67,31.7305,26000.0
2005-01-04 11:15:00,47.17,47.18,47.1,47.14,31700.0,31.7305,31.7373,31.6835,31.7104,31700.0
2005-01-04 11:20:00,47.13,47.14,47.04,47.14,40100.0,31.7036,31.7104,31.6431,31.7104,40100.0
2005-01-04 11:25:00,47.13,47.15,47.12,47.15,15400.0,31.7036,31.7171,31.6969,31.7171,15400.0
2005-01-04 11:30:00,47.14,47.35,47.14,47.28,30300.0,31.7104,31.8516,31.7104,31.8045,30300.0
2005-01-04 11:35:00,47.28,47.29,47.18,47.25,34800.0,31.8045,31.8113,31.7373,31.7844,34800.0
2005-01-04 11:40:00,47.25,47.29,47.24,47.27,20900.0,31.7844,31.8113,31.7776,31.7978,20900.0
2005-01-04 11:45:00,47.25,47.25,47.18,47.21,9200.0,31.7844,31.7844,31.7373,31.7575,9200.0
2005-01-04 11:50:00,47.2,47.28,47.18,47.28,10000.0,31.7507,31.8045,31.7373,31.8045,10000.0
2005-01-04 11:55:00,47.29,47.39,47.29,47.38,19300.0,31.8113,31.8785,31.8113,31.8718,19300.0
2005-01-04 12:00:00,47.37,47.37,47.23,47.26,25100.0,31.8651,31.8651,31.7709,31.7911,25100.0
2005-01-04 12:05:00,47.26,47.28,47.25,47.25,17600.0,31.7911,31.8045,31.7844,31.7844,17600.0
2005-01-04 12:10:00,47.25,47.26,47.2,47.2,19900.0,31.7844,31.7911,31.7507,31.7507,19900.0
2005-01-04 12:15:00,47.19,47.21,47.09,47.2,28000.0,31.744,31.7575,31.6767,31.7507,28000.0
2005-01-04 12:20:00,47.2,47.23,47.13,47.21,15100.0,31.7507,31.7709,31.7036,31.7575,15100.0
2005-01-04 12:25:00,47.21,47.25,47.2,47.25,22000.0,31.7575,31.7844,31.7507,31.7844,22000.0
2005-01-04 12:30:00,47.24,47.24,47.14,47.22,22000.0,31.7776,31.7776,31.7104,31.7642,22000.0
2005-01-04 12:35:00,47.22,47.23,47.19,47.23,13100.0,31.7642,31.7709,31.744,31.7709,13100.0
2005-01-04 12:40:00,47.22,47.29,47.21,47.23,47100.0,31.7642,31.8113,31.7575,31.7709,47100.0
2005-01-04 12:45:00,47.23,47.29,47.2,47.28,38800.0,31.7709,31.8113,31.7507,31.8045,38800.0
2005-01-04 12:50:00,47.28,47.29,47.25,47.28,15000.0,31.8045,31.8113,31.7844,31.8045,15000.0
2005-01-04 12:55:00,47.28,47.29,47.27,47.29,37200.0,31.8045,31.8113,31.7978,31.8113,37200.0
2005-01-04 13:00:00,47.27,47.4,47.24,47.4,62900.0,31.7978,31.8853,31.7776,31.8853,62900.0
2005-01-04 13:05:00,47.4,47.41,47.35,47.35,23800.0,31.8853,31.892,31.8516,31.8516,23800.0
2005-01-04 13:10:00,47.34,47.4,47.34,47.35,33100.0,31.8449,31.8853,31.8449,31.8516,33100.0
2005-01-04 13:15:00,47.36,47.38,47.35,47.35,20500.0,31.8584,31.8718,31.8516,31.8516,20500.0
2005-01-04 13:20:00,47.35,47.38,47.34,47.37,12700.0,31.8516,31.8718,31.8449,31.8651,12700.0
2005-01-04 13:25:00,47.38,47.39,47.36,47.39,17500.0,31.8718,31.8785,31.8584,31.8785,17500.0
2005-01-04 13:30:00,47.39,47.39,47.32,47.34,35900.0,31.8785,31.8785,31.8315,31.8449,35900.0
2005-01-04 13:35:00,47.34,47.47,47.34,47.47,33300.0,31.8449,31.9324,31.8449,31.9324,33300.0
2005-01-04 13:40:00,47.47,47.63,47.47,47.52,31300.0,31.9324,32.04,31.9324,31.966,31300.0
2005-01-04 13:45:00,47.5,47.5,47.37,47.41,22300.0,31.9525,31.9525,31.8651,31.892,22300.0
2005-01-04 13:50:00,47.4,47.49,47.4,47.49,10200.0,31.8853,31.9458,31.8853,31.9458,10200.0
2005-01-04 13:55:00,47.48,47.57,47.47,47.57,25800.0,31.9391,31.9996,31.9324,31.9996,25800.0
2005-01-04 14:00:00,47.57,47.6,47.46,47.47,46400.0,31.9996,32.0198,31.9256,31.9324,46400.0
2005-01-04 14:05:00,47.47,47.48,47.32,47.32,15800.0,31.9324,31.9391,31.8315,31.8315,15800.0
2005-01-04 14:10:00,47.32,47.43,47.32,47.43,11700.0,31.8315,31.9054,31.8315,31.9054,11700.0
2005-01-04 14:15:00,47.43,47.48,47.31,47.34,84900.0,31.9054,31.9391,31.8247,31.8449,84900.0
2005-01-04 14:20:00,47.35,47.42,47.33,47.33,18500.0,31.8516,31.8987,31.8382,31.8382,18500.0
2005-01-04 14:25:00,47.31,47.32,47.19,47.29,69600.0,31.8247,31.8315,31.744,31.8113,69600.0
2005-01-04 14:30:00,47.29,47.3,47.24,47.27,19700.0,31.8113,31.818,31.7776,31.7978,19700.0
2005-01-04 14:35:00,47.27,47.31,47.25,47.25,13300.0,31.7978,31.8247,31.7844,31.7844,13300.0
2005-01-04 14:40:00,47.25,47.32,47.25,47.31,32900.0,31.7844,31.8315,31.7844,31.8247,32900.0
2005-01-04 14:45:00,47.29,47.3,47.18,47.25,13800.0,31.8113,31.818,31.7373,31.7844,13800.0
2005-01-04 14:50:00,47.25,47.26,47.19,47.25,14700.0,31.7844,31.7911,31.744,31.7844,14700.0
2005-01-04 14:55:00,47.25,47.4,47.25,47.39,19500.0,31.7844,31.8853,31.7844,31.8785,19500.0
2005-01-04 15:00:00,47.39,47.43,47.36,47.36,12500.0,31.8785,31.9054,31.8584,31.8584,12500.0
2005-01-04 15:05:00,47.36,47.39,47.34,47.37,8300.0,31.8584,31.8785,31.8449,31.8651,8300.0
2005-01-04 15:10:00,47.35,47.39,47.35,47.39,7600.0,31.8516,31.8785,31.8516,31.8785,7600.0
2005-01-04 15:15:00,47.39,47.5,47.39,47.49,17000.0,31.8785,31.9525,31.8785,31.9458,17000.0
2005-01-04 15:20:00,47.49,47.52,47.45,47.46,27700.0,31.9458,31.966,31.9189,31.9256,27700.0
2005-01-04 15:25:00,47.46,47.46,47.35,47.38,18000.0,31.9256,31.9256,31.8516,31.8718,18000.0
2005-01-04 15:30:00,47.38,47.55,47.35,47.48,29800.0,31.8718,31.9862,31.8516,31.9391,29800.0
2005-01-04 15:35:00,47.48,47.48,47.42,47.42,29300.0,31.9391,31.9391,31.8987,31.8987,29300.0
2005-01-04 15:40:00,47.42,47.42,47.35,47.38,31200.0,31.8987,31.8987,31.8516,31.8718,31200.0
2005-01-04 15:45:00,47.38,47.43,47.33,47.33,18800.0,31.8718,31.9054,31.8382,31.8382,18800.0
2005-01-04 15:50:00,47.36,47.37,47.28,47.29,51200.0,31.8584,31.8651,31.8045,31.8113,51200.0
2005-01-04 15:55:00,47.28,47.35,47.16,47.25,94800.0,31.8045,31.8516,31.7238,31.7844,94800.0
2005-01-05 09:30:00,47.28,47.45,47.2,47.24,31000.0,31.8045,31.9189,31.7507,31.7776,31000.0
2005-01-05 09:35:00,47.21,47.56,47.21,47.54,37200.0,31.7575,31.9929,31.7575,31.9794,37200.0
2005-01-05 09:40:00,47.5,47.6,47.4,47.52,39000.0,31.9525,32.0198,31.8853,31.966,39000.0
2005-01-05 09:45:00,47.47,47.69,47.45,47.66,20900.0,31.9324,32.0803,31.9189,32.0602,20900.0
2005-01-05 09:50:00,47.69,48.04,47.55,47.9,104100.0,32.0803,32.3158,31.9862,32.2216,104100.0
2005-01-05 09:55:00,47.89,47.89,47.7,47.72,49500.0,32.2149,32.2149,32.0871,32.1005,49500.0
2005-01-05 10:00:00,47.71,47.9,47.71,47.72,68100.0,32.0938,32.2216,32.0938,32.1005,68100.0
2005-01-05 10:05:00,47.85,47.96,47.79,47.9,58500.0,32.188,32.262,32.1476,32.2216,58500.0
2005-01-05 10:10:00,47.87,48.06,47.86,48.05,59300.0,32.2014,32.3292,32.1947,32.3225,59300.0
2005-01-05 10:15:00,48.05,48.08,47.98,48.04,57700.0,32.3225,32.3427,32.2754,32.3158,57700.0
2005-01-05 10:20:00,48.03,48.03,47.87,47.9,22500.0,32.3091,32.3091,32.2014,32.2216,22500.0
2005-01-05 10:25:00,47.84,47.93,47.81,47.89,22500.0,32.1812,32.2418,32.1611,32.2149,22500.0
2005-01-05 10:30:00,47.87,47.94,47.82,47.92,17000.0,32.2014,32.2485,32.1678,32.2351,17000.0
2005-01-05 10:35:00,47.92,47.92,47.81,47.82,19600.0,32.2351,32.2351,32.1611,32.1678,19600.0
2005-01-05 10:40:00,47.82,47.85,47.72,47.8,45300.0,32.1678,32.188,32.1005,32.1543,45300.0
2005-01-05 10:45:00,47.76,47.8,47.71,47.75,37100.0,32.1274,32.1543,32.0938,32.1207,37100.0
2005-01-05 10:50:00,47.75,47.75,47.69,47.71,20700.0,32.1207,32.1207,32.0803,32.0938,20700.0
2005-01-05 10:55:00,47.73,47.75,47.66,47.74,22400.0,32.1073,32.1207,32.0602,32.114,22400.0
2005-01-05 11:00:00,47.72,47.82,47.72,47.75,22400.0,32.1005,32.1678,32.1005,32.1207,22400.0
2005-01-05 11:05:00,47.75,47.75,47.73,47.75,23100.0,32.1207,32.1207,32.1073,32.1207,23100.0
2005-01-05 11:10:00,47.7,47.72,47.69,47.7,35900.0,32.0871,32.1005,32.0803,32.0871,35900.0
2005-01-05 11:15:00,47.71,47.74,47.71,47.74,16100.0,32.0938,32.114,32.0938,32.114,16100.0
2005-01-05 11:20:00,47.74,47.8,47.72,47.72,23200.0,32.114,32.1543,32.1005,32.1005,23200.0
2005-01-05 11:25:00,47.7,47.71,47.64,47.7,33200.0,32.0871,32.0938,32.0467,32.0871,33200.0
2005-01-05 11:30:00,47.68,47.76,47.65,47.71,72900.0,32.0736,32.1274,32.0534,32.0938,72900.0
2005-01-05 11:35:00,47.71,47.8,47.65,47.69,64300.0,32.0938,32.1543,32.0534,32.0803,64300.0
2005-01-05 11:40:00,47.69,47.77,47.65,47.72,15000.0,32.0803,32.1342,32.0534,32.1005,15000.0
2005-01-05 11:45:00,47.73,47.87,47.73,47.78,14700.0,32.1073,32.2014,32.1073,32.1409,14700.0
2005-01-05 11:50:00,47.79,47.79,47.7,47.7,9600.0,32.1476,32.1476,32.0871,32.0871,9600.0
2005-01-05 11:55:00,47.69,47.77,47.69,47.75,9800.0,32.0803,32.1342,32.0803,32.1207,9800.0
2005-01-05 12:00:00,47.75,47.77,47.74,47.76,5700.0,32.1207,32.1342,32.114,32.1274,5700.0
2005-01-05 12:05:00,47.75,47.76,47.67,47.67,11600.0,32.1207,32.1274,32.0669,32.0669,11600.0
2005-01-05 12:10:00,47.66,47.66,47.51,47.61,21000.0,32.0602,32.0602,31.9593,32.0265,21000.0
2005-01-05 12:15:00,47.59,47.61,47.49,47.5,9700.0,32.0131,32.0265,31.9458,31.9525,9700.0
2005-01-05 12:20:00,47.49,47.55,47.41,47.54,46100.0,31.9458,31.9862,31.892,31.9794,46100.0
2005-01-05 12:25:00,47.53,47.53,47.42,47.43,27700.0,31.9727,31.9727,31.8987,31.9054,27700.0
2005-01-05 12:30:00,47.42,47.5,47.38,47.48,26200.0,31.8987,31.9525,31.8718,31.9391,26200.0
2005-01-05 12:35:00,47.49,47.5,47.39,47.46,19800.0,31.9458,31.9525,31.8785,31.9256,19800.0
2005-01-05 12:40:00,47.44,47.57,47.44,47.56,15800.0,31.9122,31.9996,31.9122,31.9929,15800.0
2005-01-05 12:45:00,47.56,47.56,47.54,47.56,7100.0,31.9929,31.9929,31.9794,31.9929,7100.0
2005-01-05 12:50:00,47.55,47.59,47.54,47.55,9600.0,31.9862,32.0131,31.9794,31.9862,9600.0
2005-01-05 12:55:00,47.59,47.63,47.59,47.62,17200.0,32.0131,32.04,32.0131,32.0333,17200.0
2005-01-05 13:00:00,47.62,47.65,47.62,47.63,6900.0,32.0333,32.0534,32.0333,32.04,6900.0
2005-01-05 13:05:00,47.63,47.68,47.63,47.68,26600.0,32.04,32.0736,32.04,32.0736,26600.0
2005-01-05 13:10:00,47.7,47.7,47.61,47.62,10100.0,32.0871,32.0871,32.0265,32.0333,10100.0
2005-01-05 13:15:00,47.62,47.62,47.6,47.6,7700.0,32.0333,32.0333,32.0198,32.0198,7700.0
2005-01-05 13:20:00,47.61,47.8,47.61,47.79,14000.0,32.0265,32.1543,32.0265,32.1476,14000.0
2005-01-05 13:25:00,47.77,47.79,47.66,47.76,11300.0,32.1342,32.1476,32.0602,32.1274,11300.0
2005-01-05 13:30:00,47.78,47.87,47.77,47.83,12800.0,32.1409,32.2014,32.1342,32.1745,12800.0
2005-01-05 13:35:00,47.86,47.91,47.85,47.85,16200.0,32.1947,32.2283,32.188,32.188,16200.0
2005-01-05 13:40:00,47.85,47.93,47.79,47.9,25900.0,32.188,32.2418,32.1476,32.2216,25900.0
2005-01-05 13:45:00,47.89,47.9,47.89,47.9,7700.0,32.2149,32.2216,32.2149,32.2216,7700.0
2005-01-05 13:50:00,47.9,47.9,47.86,47.9,8700.0,32.2216,32.2216,32.1947,32.2216,8700.0
2005-01-05 13:55:00,47.9,47.94,47.81,47.81,4300.0,32.2216,32.2485,32.1611,32.1611,4300.0
2005-01-05 14:00:00,47.78,47.8,47.73,47.77,20300.0,32.1409,32.1543,32.1073,32.1342,20300.0
2005-01-05 14:05:00,47.76,47.8,47.72,47.8,10400.0,32.1274,32.1543,32.1005,32.1543,10400.0
2005-01-05 14:10:00,47.81,47.86,47.76,47.85,6800.0,32.1611,32.1947,32.1274,32.188,6800.0
2005-01-05 14:15:00,47.84,47.85,47.78,47.8,6400.0,32.1812,32.188,32.1409,32.1543,6400.0
2005-01-05 14:20:00,47.8,47.8,47.74,47.78,15900.0,32.1543,32.1543,32.114,32.1409,15900.0
2005-01-05 14:25:00,47.79,47.8,47.73,47.73,6500.0,32.1476,32.1543,32.1073,32.1073,6500.0
2005-01-05 14:30:00,47.75,47.79,47.75,47.77,17000.0,32.1207,32.1476,32.1207,32.1342,17000.0
2005-01-05 14:35:00,47.78,47.79,47.7,47.7,9500.0,32.1409,32.1476,32.0871,32.0871,9500.0
2005-01-05 14:40:00,47.68,47.72,47.65,47.7,14400.0,32.0736,32.1005,32.0534,32.0871,14400.0
2005-01-05 14:45:00,47.7,47.74,47.68,47.68,8400.0,32.0871,32.114,32.0736,32.0736,8400.0
2005-01-05 14:50:00,47.68,47.68,47.64,47.65,22200.0,32.0736,32.0736,32.0467,32.0534,22200.0
2005-01-05 14:55:00,47.66,47.66,47.56,47.56,15000.0,32.0602,32.0602,31.9929,31.9929,15000.0
2005-01-05 15:00:00,47.56,47.63,47.54,47.63,23100.0,31.9929,32.04,31.9794,32.04,23100.0
2005-01-05 15:05:00,47.63,47.68,47.63,47.68,13900.0,32.04,32.0736,32.04,32.0736,13900.0
2005-01-05 15:10:00,47.69,47.7,47.65,47.69,24200.0,32.0803,32.0871,32.0534,32.0803,24200.0
2005-01-05 15:15:00,47.69,47.7,47.66,47.66,18700.0,32.0803,32.0871,32.0602,32.0602,18700.0
2005-01-05 15:20:00,47.66,47.66,47.61,47.62,8100.0,32.0602,32.0602,32.0265,32.0333,8100.0
2005-01-05 15:25:00,47.62,47.63,47.58,47.59,17900.0,32.0333,32.04,32.0063,32.0131,17900.0
2005-01-05 15:30:00,47.58,47.7,47.58,47.68,35000.0,32.0063,32.0871,32.0063,32.0736,35000.0
2005-01-05 15:35:00,47.66,47.67,47.6,47.63,23100.0,32.0602,32.0669,32.0198,32.04,23100.0
2005-01-05 15:40:00,47.64,47.73,47.35,47.37,76900.0,32.0467,32.1073,31.8516,31.8651,76900.0
2005-01-05 15:45:00,47.4,47.55,47.35,47.55,71400.0,31.8853,31.9862,31.8516,31.9862,71400.0
2005-01-05 15:50:00,47.55,47.56,47.5,47.54,44000.0,31.9862,31.9929,31.9525,31.9794,44000.0
2005-01-05 15:55:00,47.54,47.54,47.42,47.43,60400.0,31.9794,31.9794,31.8987,31.9054,60400.0
2005-01-06 09:30:00,47.0,47.5,46.95,47.5,197500.0,31.6162,31.9525,31.5826,31.9525,197500.0
2005-01-06 09:35:00,47.5,47.5,47.03,47.08,155500.0,31.9525,31.9525,31.6364,31.67,155500.0
2005-01-06 09:40:00,47.08,47.31,47.03,47.3,212100.0,31.67,31.8247,31.6364,31.818,212100.0
2005-01-06 09:45:00,47.32,48.76,47.3,48.21,191400.0,31.8315,32.8001,31.818,32.4301,191400.0
2005-01-06 09:50:00,48.41,48.75,48.19,48.75,141900.0,32.5647,32.7934,32.4167,32.7934,141900.0
2005-01-06 09:55:00,48.7,48.9,48.2,48.6,186000.0,32.7598,32.8943,32.4234,32.6925,186000.0
2005-01-06 10:00:00,48.59,48.72,48.4,48.4,212500.0,32.6858,32.7732,32.558,32.558,212500.0
2005-01-06 10:05:00,48.5,48.51,48.34,48.5,123600.0,32.6252,32.6319,32.5176,32.6252,123600.0
2005-01-06 10:10:00,48.41,48.76,48.41,48.75,120200.0,32.5647,32.8001,32.5647,32.7934,120200.0
2005-01-06 10:15:00,48.79,49.0,48.76,48.86,94200.0,32.8203,32.9616,32.8001,32.8674,94200.0
2005-01-06 10:20:00,48.84,49.2,48.8,49.2,86900.0,32.8539,33.0961,32.827,33.0961,86900.0
2005-01-06 10:25:00,49.14,49.7,49.01,49.31,105100.0,33.0557,33.4324,32.9683,33.1701,105100.0
2005-01-06 10:30:00,49.31,50.0,49.21,49.9,134900.0,33.1701,33.6342,33.1028,33.567,134900.0
2005-01-06 10:35:00,49.89,50.19,49.56,49.89,145000.0,33.5603,33.7621,33.3383,33.5603,145000.0
2005-01-06 10:40:00,49.9,49.95,49.58,49.61,72400.0,33.567,33.6006,33.3517,33.3719,72400.0
2005-01-06 10:45:00,49.62,49.65,49.42,49.62,46500.0,33.3786,33.3988,33.2441,33.3786,46500.0
2005-01-06 10:50:00,49.62,49.63,49.37,49.45,27400.0,33.3786,33.3854,33.2105,33.2643,27400.0
2005-01-06 10:55:00,49.45,49.6,49.35,49.5,75400.0,33.2643,33.3652,33.197,33.2979,75400.0
2005-01-06 11:00:00,49.48,49.49,49.41,49.41,37400.0,33.2845,33.2912,33.2374,33.2374,37400.0
2005-01-06 11:05:00,49.41,49.5,49.36,49.5,63600.0,33.2374,33.2979,33.2037,33.2979,63600.0
2005-01-06 11:10:00,49.49,49.55,49.44,49.44,71900.0,33.2912,33.3315,33.2575,33.2575,71900.0
2005-01-06 11:15:00,49.45,49.45,49.22,49.22,43600.0,33.2643,33.2643,33.1096,33.1096,43600.0
2005-01-06 11:20:00,49.23,49.44,49.23,49.39,81100.0,33.1163,33.2575,33.1163,33.2239,81100.0
2005-01-06 11:25:00,49.39,49.5,49.39,49.5,80200.0,33.2239,33.2979,33.2239,33.2979,80200.0
2005-01-06 11:30:00,49.5,49.55,49.4,49.44,21100.0,33.2979,33.3315,33.2306,33.2575,21100.0
2005-01-06 11:35:00,49.43,49.54,49.37,49.44,32100.0,33.2508,33.3248,33.2105,33.2575,32100.0
2005-01-06 11:40:00,49.41,49.45,49.35,49.35,30100.0,33.2374,33.2643,33.197,33.197,30100.0
2005-01-06 11:45:00,49.35,49.5,49.24,49.49,34400.0,33.197,33.2979,33.123,33.2912,34400.0
2005-01-06 11:50:00,49.49,49.55,49.44,49.5,60300.0,33.2912,33.3315,33.2575,33.2979,60300.0
2005-01-06 11:55:00,49.5,49.58,49.34,49.34,46700.0,33.2979,33.3517,33.1903,33.1903,46700.0
2005-01-06 12:00:00,49.35,49.39,49.21,49.3,16900.0,33.197,33.2239,33.1028,33.1634,16900.0
2005-01-06 12:05:00,49.33,49.35,49.19,49.19,20800.0,33.1835,33.197,33.0894,33.0894,20800.0
2005-01-06 12:10:00,49.18,49.19,49.11,49.18,31800.0,33.0826,33.0894,33.0356,33.0826,31800.0
2005-01-06 12:15:00,49.19,49.34,49.19,49.31,29900.0,33.0894,33.1903,33.0894,33.1701,29900.0
2005-01-06 12:20:00,49.32,49.32,49.27,49.29,19800.0,33.1768,33.1768,33.1432,33.1566,19800.0
2005-01-06 12:25:00,49.29,49.29,49.25,49.26,13100.0,33.1566,33.1566,33.1297,33.1365,13100.0
2005-01-06 12:30:00,49.26,49.33,49.25,49.31,18900.0,33.1365,33.1835,33.1297,33.1701,18900.0
2005-01-06 12:35:00,49.34,49.5,49.31,49.42,68900.0,33.1903,33.2979,33.1701,33.2441,68900.0
2005-01-06 12:40:00,49.42,49.42,49.28,49.39,98600.0,33.2441,33.2441,33.1499,33.2239,98600.0
2005-01-06 12:45:00,49.39,49.59,49.39,49.52,108500.0,33.2239,33.3584,33.2239,33.3114,108500.0
2005-01-06 12:50:00,49.52,49.66,49.51,49.66,80700.0,33.3114,33.4055,33.3046,33.4055,80700.0
2005-01-06 12:55:00,49.68,49.9,49.55,49.57,89800.0,33.419,33.567,33.3315,33.345,89800.0
2005-01-06 13:00:00,49.58,49.78,49.51,49.78,18900.0,33.3517,33.4863,33.3046,33.4863,18900.0
2005-01-06 13:05:00,49.77,49.79,49.63,49.74,36500.0,33.4795,33.493,33.3854,33.4593,36500.0
2005-01-06 13:10:00,49.75,49.79,49.67,49.73,16200.0,33.4661,33.493,33.4123,33.4526,16200.0
2005-01-06 13:15:00,49.74,49.81,49.64,49.64,68900.0,33.4593,33.5064,33.3921,33.3921,68900.0
2005-01-06 13:20:00,49.64,49.89,49.64,49.89,20200.0,33.3921,33.5603,33.3921,33.5603,20200.0
2005-01-06 13:25:00,49.88,49.95,49.7,49.73,52400.0,33.5535,33.6006,33.4324,33.4526,52400.0
2005-01-06 13:30:00,49.73,49.85,49.71,49.8,52700.0,33.4526,33.5333,33.4392,33.4997,52700.0
2005-01-06 13:35:00,49.83,49.95,49.75,49.94,53900.0,33.5199,33.6006,33.4661,33.5939,53900.0
2005-01-06 13:40:00,49.92,49.92,49.6,49.75,42200.0,33.5804,33.5804,33.3652,33.4661,42200.0
2005-01-06 13:45:00,49.76,49.87,49.7,49.8,27300.0,33.4728,33.5468,33.4324,33.4997,27300.0
2005-01-06 13:50:00,49.83,49.88,49.77,49.84,13800.0,33.5199,33.5535,33.4795,33.5266,13800.0
2005-01-06 13:55:00,49.83,50.03,49.83,49.97,79900.0,33.5199,33.6544,33.5199,33.6141,79900.0
2005-01-06 14:00:00,49.97,49.98,49.9,49.92,27100.0,33.6141,33.6208,33.567,33.5804,27100.0
2005-01-06 14:05:00,49.93,50.15,49.92,50.06,102100.0,33.5872,33.7351,33.5804,33.6746,102100.0
2005-01-06 14:10:00,50.06,50.2,49.9,49.9,101400.0,33.6746,33.7688,33.567,33.567,101400.0
2005-01-06 14:15:00,49.9,50.41,49.9,50.39,84100.0,33.567,33.91,33.567,33.8966,84100.0
2005-01-06 14:20:00,50.38,50.53,50.26,50.49,83800.0,33.8899,33.9908,33.8091,33.9639,83800.0
2005-01-06 14:25:00,50.6,50.72,50.46,50.6,133800.0,34.0379,34.1186,33.9437,34.0379,133800.0
2005-01-06 14:30:00,50.6,50.75,50.51,50.65,114500.0,34.0379,34.1388,33.9773,34.0715,114500.0
2005-01-06 14:35:00,50.64,50.78,50.59,50.7,97400.0,34.0648,34.1589,34.0311,34.1051,97400.0
2005-01-06 14:40:00,50.74,50.79,50.58,50.79,129100.0,34.132,34.1657,34.0244,34.1657,129100.0
2005-01-06 14:45:00,50.79,50.94,50.74,50.74,120300.0,34.1657,34.2666,34.132,34.132,120300.0
2005-01-06 14:50:00,50.75,50.75,50.61,50.65,93500.0,34.1388,34.1388,34.0446,34.0715,93500.0
2005-01-06 14:55:00,50.6,50.61,50.51,50.58,71200.0,34.0379,34.0446,33.9773,34.0244,71200.0
2005-01-06 15:00:00,50.59,50.74,50.59,50.62,111000.0,34.0311,34.132,34.0311,34.0513,111000.0
2005-01-06 15:05:00,50.63,50.63,50.37,50.37,39900.0,34.058,34.058,33.8831,33.8831,39900.0
2005-01-06 15:10:00,50.38,50.7,50.37,50.65,88200.0,33.8899,34.1051,33.8831,34.0715,88200.0
2005-01-06 15:15:00,50.64,50.8,50.6,50.61,152700.0,34.0648,34.1724,34.0379,34.0446,152700.0
2005-01-06 15:20:00,50.58,50.58,50.32,50.56,101400.0,34.0244,34.0244,33.8495,34.011,101400.0
2005-01-06 15:25:00,50.56,50.73,50.54,50.55,159200.0,34.011,34.1253,33.9975,34.0042,159200.0
2005-01-06 15:30:00,50.55,50.8,50.55,50.75,147000.0,34.0042,34.1724,34.0042,34.1388,147000.0
2005-01-06 15:35:00,50.78,50.89,50.69,50.71,129600.0,34.1589,34.2329,34.0984,34.1119,129600.0
2005-01-06 15:40:00,50.71,50.75,50.63,50.68,47900.0,34.1119,34.1388,34.058,34.0917,47900.0
2005-01-06 15:45:00,50.68,50.7,50.34,50.36,105100.0,34.0917,34.1051,33.863,33.8764,105100.0
2005-01-06 15:50:00,50.37,50.4,50.16,50.16,112100.0,33.8831,33.9033,33.7419,33.7419,112100.0
2005-01-06 15:55:00,50.1,50.22,50.0,50.12,227200.0,33.7015,33.7822,33.6342,33.715,227200.0
2005-01-07 09:30:00,50.02,50.03,49.7,49.71,84700.0,33.6477,33.6544,33.4324,33.4392,84700.0
2005-01-07 09:35:00,49.66,49.85,49.65,49.8,86100.0,33.4055,33.5333,33.3988,33.4997,86100.0
2005-01-07 09:40:00,49.81,49.81,49.68,49.76,79500.0,33.5064,33.5064,33.419,33.4728,79500.0
2005-01-07 09:45:00,49.75,50.15,49.68,50.14,79700.0,33.4661,33.7351,33.419,33.7284,79700.0
2005-01-07 09:50:00,50.2,50.25,49.88,50.19,49200.0,33.7688,33.8024,33.5535,33.7621,49200.0
2005-01-07 09:55:00,50.19,50.2,49.85,49.91,83500.0,33.7621,33.7688,33.5333,33.5737,83500.0
2005-01-07 10:00:00,49.91,50.04,49.9,49.95,132400.0,33.5737,33.6612,33.567,33.6006,132400.0
2005-01-07 10:05:00,49.94,50.05,49.92,49.93,41900.0,33.5939,33.6679,33.5804,33.5872,41900.0
2005-01-07 10:10:00,49.93,49.95,49.87,49.91,80300.0,33.5872,33.6006,33.5468,33.5737,80300.0
2005-01-07 10:15:00,49.91,49.91,49.85,49.9,65700.0,33.5737,33.5737,33.5333,33.567,65700.0
2005-01-07 10:20:00,49.89,49.89,49.63,49.68,85100.0,33.5603,33.5603,33.3854,33.419,85100.0
2005-01-07 10:25:00,49.67,49.94,49.55,49.85,82200.0,33.4123,33.5939,33.3315,33.5333,82200.0
2005-01-07 10:30:00,49.89,49.89,49.7,49.7,32000.0,33.5603,33.5603,33.4324,33.4324,32000.0
2005-01-07 10:35:00,49.7,49.74,49.63,49.64,39400.0,33.4324,33.4593,33.3854,33.3921,39400.0
2005-01-07 10:40:00,49.63,49.75,49.6,49.71,104300.0,33.3854,33.4661,33.3652,33.4392,104300.0
2005-01-07 10:45:00,49.65,49.69,49.6,49.66,37300.0,33.3988,33.4257,33.3652,33.4055,37300.0
2005-01-07 10:50:00,49.66,49.7,49.61,49.64,85700.0,33.4055,33.4324,33.3719,33.3921,85700.0
2005-01-07 10:55:00,49.67,49.73,49.65,49.65,57000.0,33.4123,33.4526,33.3988,33.3988,57000.0
2005-01-07 11:00:00,49.66,49.71,49.65,49.67,45800.0,33.4055,33.4392,33.3988,33.4123,45800.0
2005-01-07 11:05:00,49.68,49.75,49.67,49.75,19700.0,33.419,33.4661,33.4123,33.4661,19700.0
2005-01-07 11:10:00,49.75,50.0,49.75,49.85,46000.0,33.4661,33.6342,33.4661,33.5333,46000.0
2005-01-07 11:15:00,49.87,50.01,49.83,49.98,37700.0,33.5468,33.641,33.5199,33.6208,37700.0
2005-01-07 11:20:00,49.97,50.15,49.96,50.02,39700.0,33.6141,33.7351,33.6073,33.6477,39700.0
2005-01-07 11:25:00,50.01,50.1,50.0,50.08,39800.0,33.641,33.7015,33.6342,33.6881,39800.0
2005-01-07 11:30:00,50.08,50.15,50.08,50.1,37400.0,33.6881,33.7351,33.6881,33.7015,37400.0
2005-01-07 11:35:00,50.1,50.1,49.9,49.94,10400.0,33.7015,33.7015,33.567,33.5939,10400.0
2005-01-07 11:40:00,49.96,50.03,49.96,50.0,22500.0,33.6073,33.6544,33.6073,33.6342,22500.0
2005-01-07 11:45:00,49.99,50.0,49.89,49.9,16600.0,33.6275,33.6342,33.5603,33.567,16600.0
2005-01-07 11:50:00,49.9,49.92,49.88,49.91,12900.0,33.567,33.5804,33.5535,33.5737,12900.0
2005-01-07 11:55:00,49.91,50.0,49.88,49.99,15300.0,33.5737,33.6342,33.5535,33.6275,15300.0
2005-01-07 12:00:00,49.99,49.99,49.94,49.94,5600.0,33.6275,33.6275,33.5939,33.5939,5600.0
2005-01-07 12:05:00,49.9,49.9,49.78,49.78,6300.0,33.567,33.567,33.4863,33.4863,6300.0
2005-01-07 12:10:00,49.79,49.79,49.72,49.75,21600.0,33.493,33.493,33.4459,33.4661,21600.0
2005-01-07 12:15:00,49.76,49.85,49.76,49.85,22200.0,33.4728,33.5333,33.4728,33.5333,22200.0
2005-01-07 12:20:00,49.86,49.89,49.78,49.78,22800.0,33.5401,33.5603,33.4863,33.4863,22800.0
2005-01-07 12:25:00,49.8,49.85,49.72,49.85,18100.0,33.4997,33.5333,33.4459,33.5333,18100.0
2005-01-07 12:30:00,49.84,50.0,49.84,49.93,26400.0,33.5266,33.6342,33.5266,33.5872,26400.0
2005-01-07 12:35:00,49.94,50.06,49.94,50.0,20700.0,33.5939,33.6746,33.5939,33.6342,20700.0
2005-01-07 12:40:00,50.01,50.06,50.0,50.03,4900.0,33.641,33.6746,33.6342,33.6544,4900.0
2005-01-07 12:45:00,50.02,50.02,49.96,49.96,5300.0,33.6477,33.6477,33.6073,33.6073,5300.0
2005-01-07 12:50:00,49.96,50.04,49.95,50.01,19000.0,33.6073,33.6612,33.6006,33.641,19000.0
2005-01-07 12:55:00,50.01,50.02,49.99,50.02,9500.0,33.641,33.6477,33.6275,33.6477,9500.0
2005-01-07 13:00:00,50.01,50.03,50.0,50.01,10700.0,33.641,33.6544,33.6342,33.641,10700.0
2005-01-07 13:05:00,50.0,50.0,49.97,49.99,4600.0,33.6342,33.6342,33.6141,33.6275,4600.0
2005-01-07 13:10:00,49.98,49.98,49.88,49.91,31100.0,33.6208,33.6208,33.5535,33.5737,31100.0
2005-01-07 13:15:00,49.91,49.99,49.91,49.99,24600.0,33.5737,33.6275,33.5737,33.6275,24600.0
2005-01-07 13:20:00,49.99,49.99,49.96,49.97,12200.0,33.6275,33.6275,33.6073,33.6141,12200.0
2005-01-07 13:25:00,49.97,50.0,49.95,49.96,14200.0,33.6141,33.6342,33.6006,33.6073,14200.0
2005-01-07 13:30:00,49.95,50.0,49.95,50.0,17700.0,33.6006,33.6342,33.6006,33.6342,17700.0
2005-01-07 13:35:00,49.99,49.99,49.9,49.9,8400.0,33.6275,33.6275,33.567,33.567,8400.0
2005-01-07 13:40:00,49.9,50.0,49.9,49.97,11900.0,33.567,33.6342,33.567,33.6141,11900.0
2005-01-07 13:45:00,49.97,49.98,49.97,49.97,4900.0,33.6141,33.6208,33.6141,33.6141,4900.0
2005-01-07 13:50:00,49.96,49.98,49.96,49.97,15200.0,33.6073,33.6208,33.6073,33.6141,15200.0
2005-01-07 13:55:00,49.97,49.99,49.95,49.95,22600.0,33.6141,33.6275,33.6006,33.6006,22600.0
2005-01-07 14:00:00,49.95,49.97,49.92,49.97,36800.0,33.6006,33.6141,33.5804,33.6141,36800.0
2005-01-07 14:05:00,49.96,49.96,49.91,49.92,11700.0,33.6073,33.6073,33.5737,33.5804,11700.0
2005-01-07 14:10:00,49.92,49.97,49.91,49.92,19300.0,33.5804,33.6141,33.5737,33.5804,19300.0
2005-01-07 14:15:00,49.92,49.93,49.85,49.85,18800.0,33.5804,33.5872,33.5333,33.5333,18800.0
2005-01-07 14:20:00,49.86,49.86,49.82,49.83,33900.0,33.5401,33.5401,33.5132,33.5199,33900.0
2005-01-07 14:25:00,49.83,49.83,49.69,49.7,33800.0,33.5199,33.5199,33.4257,33.4324,33800.0
2005-01-07 14:30:00,49.7,49.74,49.68,49.73,43800.0,33.4324,33.4593,33.419,33.4526,43800.0
2005-01-07 14:35:00,49.72,49.73,49.67,49.73,16100.0,33.4459,33.4526,33.4123,33.4526,16100.0
2005-01-07 14:40:00,49.69,49.84,49.69,49.83,7900.0,33.4257,33.5266,33.4257,33.5199,7900.0
2005-01-07 14:45:00,49.83,49.87,49.82,49.83,40500.0,33.5199,33.5468,33.5132,33.5199,40500.0
2005-01-07 14:50:00,49.83,49.83,49.78,49.8,30000.0,33.5199,33.5199,33.4863,33.4997,30000.0
2005-01-07 14:55:00,49.81,49.82,49.75,49.77,20500.0,33.5064,33.5132,33.4661,33.4795,20500.0
2005-01-07 15:00:00,49.77,49.78,49.71,49.71,57600.0,33.4795,33.4863,33.4392,33.4392,57600.0
2005-01-07 15:05:00,49.71,49.73,49.7,49.72,9800.0,33.4392,33.4526,33.4324,33.4459,9800.0
2005-01-07 15:10:00,49.72,49.72,49.67,49.7,5200.0,33.4459,33.4459,33.4123,33.4324,5200.0
2005-01-07 15:15:00,49.69,49.69,49.67,49.67,5500.0,33.4257,33.4257,33.4123,33.4123,5500.0
2005-01-07 15:20:00,49.66,49.67,49.62,49.67,12500.0,33.4055,33.4123,33.3786,33.4123,12500.0
2005-01-07 15:25:00,49.66,49.66,49.58,49.59,11200.0,33.4055,33.4055,33.3517,33.3584,11200.0
2005-01-07 15:30:00,49.58,49.58,49.55,49.58,27100.0,33.3517,33.3517,33.3315,33.3517,27100.0
2005-01-07 15:35:00,49.57,49.58,49.53,49.58,29400.0,33.345,33.3517,33.3181,33.3517,29400.0
2005-01-07 15:40:00,49.57,49.61,49.55,49.55,22000.0,33.345,33.3719,33.3315,33.3315,22000.0
2005-01-07 15:45:00,49.55,49.55,49.49,49.52,59700.0,33.3315,33.3315,33.2912,33.3114,59700.0
2005-01-07 15:50:00,49.53,49.6,49.5,49.54,59600.0,33.3181,33.3652,33.2979,33.3248,59600.0
2005-01-07 15:55:00,49.5,49.55,49.5,49.5,63400.0,33.2979,33.3315,33.2979,33.2979,63400.0
2005-01-10 09:30:00,49.35,49.47,49.21,49.21,16600.0,33.197,33.2777,33.1028,33.1028,16600.0
2005-01-10 09:35:00,49.25,49.33,49.0,49.21,50900.0,33.1297,33.1835,32.9616,33.1028,50900.0
2005-01-10 09:40:00,49.25,49.49,49.2,49.49,50100.0,33.1297,33.2912,33.0961,33.2912,50100.0
2005-01-10 09:45:00,49.5,49.57,49.4,49.4,42100.0,33.2979,33.345,33.2306,33.2306,42100.0
2005-01-10 09:50:00,49.3,49.39,49.26,49.26,71500.0,33.1634,33.2239,33.1365,33.1365,71500.0
2005-01-10 09:55:00,49.26,49.29,49.0,49.1,54900.0,33.1365,33.1566,32.9616,33.0288,54900.0
2005-01-10 10:00:00,49.09,49.15,49.02,49.12,15500.0,33.0221,33.0625,32.975,33.0423,15500.0
2005-01-10 10:05:00,49.11,49.17,49.03,49.15,15600.0,33.0356,33.0759,32.9817,33.0625,15600.0
2005-01-10 10:10:00,49.16,49.18,49.1,49.15,13500.0,33.0692,33.0826,33.0288,33.0625,13500.0
2005-01-10 10:15:00,49.15,49.42,49.15,49.41,20200.0,33.0625,33.2441,33.0625,33.2374,20200.0
2005-01-10 10:20:00,49.39,49.54,49.39,49.46,27900.0,33.2239,33.3248,33.2239,33.271,27900.0
2005-01-10 10:25:00,49.51,49.55,49.39,49.51,16500.0,33.3046,33.3315,33.2239,33.3046,16500.0
2005-01-10 10:30:00,49.52,49.68,49.52,49.67,16200.0,33.3114,33.419,33.3114,33.4123,16200.0
2005-01-10 10:35:00,49.67,49.67,49.36,49.42,22400.0,33.4123,33.4123,33.2037,33.2441,22400.0
2005-01-10 10:40:00,49.41,49.43,49.3,49.35,21500.0,33.2374,33.2508,33.1634,33.197,21500.0
2005-01-10 10:45:00,49.35,49.48,49.35,49.43,22000.0,33.197,33.2845,33.197,33.2508,22000.0
2005-01-10 10:50:00,49.44,49.46,49.4,49.46,9400.0,33.2575,33.271,33.2306,33.271,9400.0
2005-01-10 10:55:00,49.46,49.5,49.46,49.47,32300.0,33.271,33.2979,33.271,33.2777,32300.0
2005-01-10 11:00:00,49.47,49.5,49.47,49.5,13100.0,33.2777,33.2979,33.2777,33.2979,13100.0
2005-01-10 11:05:00,49.5,49.6,49.5,49.58,14700.0,33.2979,33.3652,33.2979,33.3517,14700.0
2005-01-10 11:10:00,49.59,49.6,49.58,49.59,47900.0,33.3584,33.3652,33.3517,33.3584,47900.0
2005-01-10 11:15:00,49.58,49.58,49.5,49.57,9000.0,33.3517,33.3517,33.2979,33.345,9000.0
2005-01-10 11:20:00,49.57,49.64,49.57,49.64,18300.0,33.345,33.3921,33.345,33.3921,18300.0
2005-01-10 11:25:00,49.64,49.7,49.63,49.63,12300.0,33.3921,33.4324,33.3854,33.3854,12300.0
2005-01-10 11:30:00,49.6,49.63,49.58,49.58,7700.0,33.3652,33.3854,33.3517,33.3517,7700.0
2005-01-10 11:35:00,49.6,49.64,49.6,49.6,19100.0,33.3652,33.3921,33.3652,33.3652,19100.0
2005-01-10 11:40:00,49.61,49.62,49.55,49.6,15500.0,33.3719,33.3786,33.3315,33.3652,15500.0
2005-01-10 11:45:00,49.57,49.61,49.56,49.57,6700.0,33.345,33.3719,33.3383,33.345,6700.0
2005-01-10 11:50:00,49.59,49.68,49.59,49.68,4000.0,33.3584,33.419,33.3584,33.419,4000.0
2005-01-10 11:55:00,49.66,49.68,49.65,49.68,15500.0,33.4055,33.419,33.3988,33.419,15500.0
2005-01-10 12:00:00,49.68,49.68,49.67,49.68,14200.0,33.419,33.419,33.4123,33.419,14200.0
2005-01-10 12:05:00,49.68,49.68,49.65,49.66,26800.0,33.419,33.419,33.3988,33.4055,26800.0
2005-01-10 12:10:00,49.66,49.66,49.55,49.55,32200.0,33.4055,33.4055,33.3315,33.3315,32200.0
2005-01-10 12:15:00,49.56,49.62,49.56,49.62,14500.0,33.3383,33.3786,33.3383,33.3786,14500.0
2005-01-10 12:20:00,49.62,49.68,49.61,49.68,4100.0,33.3786,33.419,33.3719,33.419,4100.0
2005-01-10 12:25:00,49.69,49.7,49.65,49.67,18600.0,33.4257,33.4324,33.3988,33.4123,18600.0
2005-01-10 12:30:00,49.7,49.78,49.69,49.78,5500.0,33.4324,33.4863,33.4257,33.4863,5500.0
2005-01-10 12:35:00,49.78,49.83,49.78,49.78,4300.0,33.4863,33.5199,33.4863,33.4863,4300.0
2005-01-10 12:40:00,49.74,49.76,49.71,49.71,5300.0,33.4593,33.4728,33.4392,33.4392,5300.0
2005-01-10 12:45:00,49.72,49.85,49.72,49.82,21000.0,33.4459,33.5333,33.4459,33.5132,21000.0
2005-01-10 12:50:00,49.83,49.93,49.81,49.93,5600.0,33.5199,33.5872,33.5064,33.5872,5600.0
2005-01-10 12:55:00,49.93,49.93,49.83,49.85,27100.0,33.5872,33.5872,33.5199,33.5333,27100.0
2005-01-10 13:00:00,49.85,49.96,49.85,49.91,20500.0,33.5333,33.6073,33.5333,33.5737,20500.0
2005-01-10 13:05:00,49.91,49.91,49.86,49.87,15400.0,33.5737,33.5737,33.5401,33.5468,15400.0
2005-01-10 13:10:00,49.88,49.9,49.87,49.9,25300.0,33.5535,33.567,33.5468,33.567,25300.0
2005-01-10 13:15:00,49.9,50.03,49.9,49.95,24800.0,33.567,33.6544,33.567,33.6006,24800.0
2005-01-10 13:20:00,49.95,50.03,49.94,49.98,16900.0,33.6006,33.6544,33.5939,33.6208,16900.0
2005-01-10 13:25:00,49.99,50.07,49.97,50.05,25700.0,33.6275,33.6813,33.6141,33.6679,25700.0
2005-01-10 13:30:00,50.06,50.12,50.05,50.11,20800.0,33.6746,33.715,33.6679,33.7082,20800.0
2005-01-10 13:35:00,50.12,50.12,50.01,50.02,12400.0,33.715,33.715,33.641,33.6477,12400.0
2005-01-10 13:40:00,50.05,50.05,49.95,49.99,8800.0,33.6679,33.6679,33.6006,33.6275,8800.0
2005-01-10 13:45:00,49.99,49.99,49.91,49.91,28900.0,33.6275,33.6275,33.5737,33.5737,28900.0
2005-01-10 13:50:00,49.91,49.91,49.62,49.68,57300.0,33.5737,33.5737,33.3786,33.419,57300.0
2005-01-10 13:55:00,49.68,49.72,49.65,49.72,48600.0,33.419,33.4459,33.3988,33.4459,48600.0
2005-01-10 14:00:00,49.71,49.72,49.58,49.59,20200.0,33.4392,33.4459,33.3517,33.3584,20200.0
2005-01-10 14:05:00,49.6,49.64,49.56,49.64,17100.0,33.3652,33.3921,33.3383,33.3921,17100.0
2005-01-10 14:10:00,49.64,49.66,49.58,49.65,15600.0,33.3921,33.4055,33.3517,33.3988,15600.0
2005-01-10 14:15:00,49.64,49.7,49.6,49.65,7900.0,33.3921,33.4324,33.3652,33.3988,7900.0
2005-01-10 14:20:00,49.65,49.74,49.65,49.7,17800.0,33.3988,33.4593,33.3988,33.4324,17800.0
2005-01-10 14:25:00,49.7,49.75,49.69,49.75,11000.0,33.4324,33.4661,33.4257,33.4661,11000.0
2005-01-10 14:30:00,49.73,49.76,49.67,49.74,21900.0,33.4526,33.4728,33.4123,33.4593,21900.0
2005-01-10 14:35:00,49.72,49.78,49.67,49.78,8800.0,33.4459,33.4863,33.4123,33.4863,8800.0
2005-01-10 14:40:00,49.79,49.8,49.75,49.75,12200.0,33.493,33.4997,33.4661,33.4661,12200.0
2005-01-10 14:45:00,49.75,49.78,49.7,49.73,25800.0,33.4661,33.4863,33.4324,33.4526,25800.0
2005-01-10 14:50:00,49.73,49.8,49.73,49.75,12000.0,33.4526,33.4997,33.4526,33.4661,12000.0
2005-01-10 14:55:00,49.75,49.79,49.75,49.78,9500.0,33.4661,33.493,33.4661,33.4863,9500.0
2005-01-10 15:00:00,49.78,50.0,49.77,49.98,43700.0,33.4863,33.6342,33.4795,33.6208,43700.0
2005-01-10 15:05:00,49.95,49.95,49.84,49.9,55100.0,33.6006,33.6006,33.5266,33.567,55100.0
2005-01-10 15:10:00,49.9,49.9,49.85,49.87,8000.0,33.567,33.567,33.5333,33.5468,8000.0
2005-01-10 15:15:00,49.87,49.89,49.85,49.85,29600.0,33.5468,33.5603,33.5333,33.5333,29600.0
2005-01-10 15:20:00,49.86,49.9,49.72,49.72,39600.0,33.5401,33.567,33.4459,33.4459,39600.0
2005-01-10 15:25:00,49.73,49.76,49.67,49.71,25400.0,33.4526,33.4728,33.4123,33.4392,25400.0
2005-01-10 15:30:00,49.67,49.68,49.6,49.6,21100.0,33.4123,33.419,33.3652,33.3652,21100.0
2005-01-10 15:35:00,49.61,49.7,49.56,49.7,27700.0,33.3719,33.4324,33.3383,33.4324,27700.0
2005-01-10 15:40:00,49.7,49.74,49.67,49.74,21300.0,33.4324,33.4593,33.4123,33.4593,21300.0
2005-01-10 15:45:00,49.76,49.8,49.72,49.72,34100.0,33.4728,33.4997,33.4459,33.4459,34100.0
2005-01-10 15:50:00,49.72,49.73,49.48,49.55,46700.0,33.4459,33.4526,33.2845,33.3315,46700.0
2005-01-10 15:55:00,49.53,49.54,49.46,49.52,48800.0,33.3181,33.3248,33.271,33.3114,48800.0
2005-01-11 09:30:00,49.59,49.6,49.41,49.52,25400.0,33.3584,33.3652,33.2374,33.3114,25400.0
2005-01-11 09:35:00,49.6,49.74,49.55,49.58,19600.0,33.3652,33.4593,33.3315,33.3517,19600.0
2005-01-11 09:40:00,49.56,49.81,49.56,49.77,62300.0,33.3383,33.5064,33.3383,33.4795,62300.0
2005-01-11 09:45:00,49.82,49.86,49.75,49.85,66400.0,33.5132,33.5401,33.4661,33.5333,66400.0
2005-01-11 09:50:00,49.84,49.88,49.72,49.85,21200.0,33.5266,33.5535,33.4459,33.5333,21200.0
2005-01-11 09:55:00,49.86,49.9,49.78,49.78,12700.0,33.5401,33.567,33.4863,33.4863,12700.0
2005-01-11 10:00:00,49.78,49.78,49.71,49.74,21900.0,33.4863,33.4863,33.4392,33.4593,21900.0
2005-01-11 10:05:00,49.75,49.85,49.74,49.84,16900.0,33.4661,33.5333,33.4593,33.5266,16900.0
2005-01-11 10:10:00,49.85,49.85,49.77,49.79,26100.0,33.5333,33.5333,33.4795,33.493,26100.0
2005-01-11 10:15:00,49.8,49.8,49.74,49.79,14400.0,33.4997,33.4997,33.4593,33.493,14400.0
2005-01-11 10:20:00,49.79,49.91,49.78,49.8,25800.0,33.493,33.5737,33.4863,33.4997,25800.0
2005-01-11 10:25:00,49.8,49.95,49.78,49.88,19000.0,33.4997,33.6006,33.4863,33.5535,19000.0
2005-01-11 10:30:00,49.86,49.98,49.81,49.93,58600.0,33.5401,33.6208,33.5064,33.5872,58600.0
2005-01-11 10:35:00,49.92,49.99,49.92,49.98,21200.0,33.5804,33.6275,33.5804,33.6208,21200.0
2005-01-11 10:40:00,49.97,50.04,49.97,49.98,28400.0,33.6141,33.6612,33.6141,33.6208,28400.0
2005-01-11 10:45:00,49.99,50.07,49.99,50.0,14500.0,33.6275,33.6813,33.6275,33.6342,14500.0
2005-01-11 10:50:00,50.0,50.04,49.95,50.04,28000.0,33.6342,33.6612,33.6006,33.6612,28000.0
2005-01-11 10:55:00,50.03,50.03,49.98,50.01,12300.0,33.6544,33.6544,33.6208,33.641,12300.0
2005-01-11 11:00:00,50.01,50.01,49.94,49.96,18400.0,33.641,33.641,33.5939,33.6073,18400.0
2005-01-11 11:05:00,49.96,50.05,49.95,50.01,39600.0,33.6073,33.6679,33.6006,33.641,39600.0
2005-01-11 11:10:00,50.02,50.02,49.94,49.94,22500.0,33.6477,33.6477,33.5939,33.5939,22500.0
2005-01-11 11:15:00,49.94,49.95,49.88,49.9,8400.0,33.5939,33.6006,33.5535,33.567,8400.0
2005-01-11 11:20:00,49.89,49.9,49.85,49.86,19000.0,33.5603,33.567,33.5333,33.5401,19000.0
2005-01-11 11:25:00,49.87,49.88,49.86,49.87,3900.0,33.5468,33.5535,33.5401,33.5468,3900.0
2005-01-11 11:30:00,49.86,49.9,49.85,49.88,7600.0,33.5401,33.567,33.5333,33.5535,7600.0
2005-01-11 11:35:00,49.9,49.94,49.88,49.89,6000.0,33.567,33.5939,33.5535,33.5603,6000.0
2005-01-11 11:40:00,49.89,49.94,49.89,49.92,7900.0,33.5603,33.5939,33.5603,33.5804,7900.0
2005-01-11 11:45:00,49.92,50.0,49.91,49.98,9200.0,33.5804,33.6342,33.5737,33.6208,9200.0
2005-01-11 11:50:00,49.99,49.99,49.91,49.95,5700.0,33.6275,33.6275,33.5737,33.6006,5700.0
2005-01-11 11:55:00,49.94,49.94,49.89,49.9,6800.0,33.5939,33.5939,33.5603,33.567,6800.0
2005-01-11 12:00:00,49.9,49.9,49.85,49.85,6600.0,33.567,33.567,33.5333,33.5333,6600.0
2005-01-11 12:05:00,49.85,49.86,49.81,49.85,14300.0,33.5333,33.5401,33.5064,33.5333,14300.0
2005-01-11 12:10:00,49.85,49.85,49.78,49.85,8800.0,33.5333,33.5333,33.4863,33.5333,8800.0
2005-01-11 12:15:00,49.83,49.84,49.78,49.83,8300.0,33.5199,33.5266,33.4863,33.5199,8300.0
2005-01-11 12:20:00,49.82,49.83,49.78,49.8,10700.0,33.5132,33.5199,33.4863,33.4997,10700.0
2005-01-11 12:25:00,49.8,49.81,49.79,49.79,8300.0,33.4997,33.5064,33.493,33.493,8300.0
2005-01-11 12:30:00,49.79,49.84,49.78,49.84,5500.0,33.493,33.5266,33.4863,33.5266,5500.0
2005-01-11 12:35:00,49.84,49.99,49.84,49.98,6500.0,33.5266,33.6275,33.5266,33.6208,6500.0
2005-01-11 12:40:00,49.98,50.0,49.91,49.91,8300.0,33.6208,33.6342,33.5737,33.5737,8300.0
2005-01-11 12:45:00,49.92,49.92,49.81,49.81,11300.0,33.5804,33.5804,33.5064,33.5064,11300.0
2005-01-11 12:50:00,49.81,49.82,49.78,49.78,8700.0,33.5064,33.5132,33.4863,33.4863,8700.0
2005-01-11 12:55:00,49.78,49.78,49.72,49.72,6900.0,33.4863,33.4863,33.4459,33.4459,6900.0
2005-01-11 13:00:00,49.72,49.73,49.0,49.73,14100.0,33.4459,33.4526,32.9616,33.4526,14100.0
2005-01-11 13:05:00,49.73,49.79,49.73,49.79,3700.0,33.4526,33.493,33.4526,33.493,3700.0
2005-01-11 13:10:00,49.78,49.79,49.78,49.79,2100.0,33.4863,33.493,33.4863,33.493,2100.0
2005-01-11 13:15:00,49.78,49.78,49.76,49.76,6600.0,33.4863,33.4863,33.4728,33.4728,6600.0
2005-01-11 13:20:00,49.76,49.83,49.75,49.83,6700.0,33.4728,33.5199,33.4661,33.5199,6700.0
2005-01-11 13:25:00,49.82,49.85,49.79,49.79,6700.0,33.5132,33.5333,33.493,33.493,6700.0
2005-01-11 13:30:00,49.8,49.83,49.79,49.8,3400.0,33.4997,33.5199,33.493,33.4997,3400.0
2005-01-11 13:35:00,49.81,49.81,49.78,49.78,3800.0,33.5064,33.5064,33.4863,33.4863,3800.0
2005-01-11 13:40:00,49.78,49.79,49.77,49.79,2900.0,33.4863,33.493,33.4795,33.493,2900.0
2005-01-11 13:45:00,49.79,49.82,49.79,49.82,3700.0,33.493,33.5132,33.493,33.5132,3700.0
2005-01-11 13:50:00,49.82,49.97,49.82,49.95,10800.0,33.5132,33.6141,33.5132,33.6006,10800.0
2005-01-11 13:55:00,49.95,49.95,49.89,49.91,6900.0,33.6006,33.6006,33.5603,33.5737,6900.0
2005-01-11 14:00:00,49.92,49.95,49.88,49.91,10400.0,33.5804,33.6006,33.5535,33.5737,10400.0
2005-01-11 14:05:00,49.93,50.04,49.92,50.04,11600.0,33.5872,33.6612,33.5804,33.6612,11600.0
2005-01-11 14:10:00,50.04,50.21,50.04,50.2,12600.0,33.6612,33.7755,33.6612,33.7688,12600.0
2005-01-11 14:15:00,50.2,50.21,50.05,50.06,12100.0,33.7688,33.7755,33.6679,33.6746,12100.0
2005-01-11 14:20:00,50.06,50.06,49.95,50.02,10300.0,33.6746,33.6746,33.6006,33.6477,10300.0
2005-01-11 14:25:00,50.01,50.04,50.01,50.04,4200.0,33.641,33.6612,33.641,33.6612,4200.0
2005-01-11 14:30:00,50.04,50.04,50.0,50.0,4200.0,33.6612,33.6612,33.6342,33.6342,4200.0
2005-01-11 14:35:00,50.0,50.03,50.0,50.0,5700.0,33.6342,33.6544,33.6342,33.6342,5700.0
2005-01-11 14:40:00,50.0,50.04,49.97,50.01,8400.0,33.6342,33.6612,33.6141,33.641,8400.0
2005-01-11 14:45:00,50.0,50.03,49.98,50.03,8100.0,33.6342,33.6544,33.6208,33.6544,8100.0
2005-01-11 14:50:00,50.0,50.03,49.97,49.97,9200.0,33.6342,33.6544,33.6141,33.6141,9200.0
2005-01-11 14:55:00,49.98,50.03,49.97,50.03,8400.0,33.6208,33.6544,33.6141,33.6544,8400.0
2005-01-11 15:00:00,50.03,50.03,49.97,49.99,7600.0,33.6544,33.6544,33.6141,33.6275,7600.0
2005-01-11 15:05:00,50.01,50.1,50.01,50.1,14400.0,33.641,33.7015,33.641,33.7015,14400.0
2005-01-11 15:10:00,50.1,50.1,50.04,50.04,17600.0,33.7015,33.7015,33.6612,33.6612,17600.0
2005-01-11 15:15:00,50.04,50.14,50.04,50.11,25800.0,33.6612,33.7284,33.6612,33.7082,25800.0
2005-01-11 15:20:00,50.09,50.13,50.07,50.11,9400.0,33.6948,33.7217,33.6813,33.7082,9400.0
2005-01-11 15:25:00,50.11,50.14,50.11,50.14,15300.0,33.7082,33.7284,33.7082,33.7284,15300.0
2005-01-11 15:30:00,50.13,50.15,50.12,50.13,13800.0,33.7217,33.7351,33.715,33.7217,13800.0
2005-01-11 15:35:00,50.14,50.14,50.12,50.13,14100.0,33.7284,33.7284,33.715,33.7217,14100.0
2005-01-11 15:40:00,50.13,50.15,50.12,50.15,17300.0,33.7217,33.7351,33.715,33.7351,17300.0
2005-01-11 15:45:00,50.15,50.22,50.15,50.21,21600.0,33.7351,33.7822,33.7351,33.7755,21600.0
2005-01-11 15:50:00,50.2,50.2,50.01,50.04,28300.0,33.7688,33.7688,33.641,33.6612,28300.0
2005-01-11 15:55:00,50.03,50.11,50.0,50.04,41800.0,33.6544,33.7082,33.6342,33.6612,41800.0
2005-01-12 09:30:00,50.04,50.2,50.0,50.15,18600.0,33.6612,33.7688,33.6342,33.7351,18600.0
2005-01-12 09:35:00,50.15,50.25,50.15,50.15,5200.0,33.7351,33.8024,33.7351,33.7351,5200.0
2005-01-12 09:40:00,50.15,50.22,50.12,50.18,8200.0,33.7351,33.7822,33.715,33.7553,8200.0
2005-01-12 09:45:00,50.16,50.19,50.03,50.08,12900.0,33.7419,33.7621,33.6544,33.6881,12900.0
2005-01-12 09:50:00,50.07,50.07,49.74,49.83,16100.0,33.6813,33.6813,33.4593,33.5199,16100.0
2005-01-12 09:55:00,49.83,49.84,49.72,49.72,23400.0,33.5199,33.5266,33.4459,33.4459,23400.0
2005-01-12 10:00:00,49.74,49.97,49.73,49.97,9300.0,33.4593,33.6141,33.4526,33.6141,9300.0
2005-01-12 10:05:00,49.97,50.0,49.75,49.75,10700.0,33.6141,33.6342,33.4661,33.4661,10700.0
2005-01-12 10:10:00,49.76,49.9,49.76,49.85,9100.0,33.4728,33.567,33.4728,33.5333,9100.0
2005-01-12 10:15:00,49.85,49.86,49.75,49.75,15600.0,33.5333,33.5401,33.4661,33.4661,15600.0
2005-01-12 10:20:00,49.75,49.75,49.6,49.62,21400.0,33.4661,33.4661,33.3652,33.3786,21400.0
2005-01-12 10:25:00,49.63,49.69,49.62,49.66,4200.0,33.3854,33.4257,33.3786,33.4055,4200.0
2005-01-12 10:30:00,49.65,49.66,49.53,49.65,19300.0,33.3988,33.4055,33.3181,33.3988,19300.0
2005-01-12 10:35:00,49.65,49.68,49.64,49.64,10200.0,33.3988,33.419,33.3921,33.3921,10200.0
2005-01-12 10:40:00,49.6,49.6,49.54,49.54,49300.0,33.3652,33.3652,33.3248,33.3248,49300.0
2005-01-12 10:45:00,49.54,49.65,49.51,49.56,15500.0,33.3248,33.3988,33.3046,33.3383,15500.0
2005-01-12 10:50:00,49.55,49.58,49.47,49.5,7300.0,33.3315,33.3517,33.2777,33.2979,7300.0
2005-01-12 10:55:00,49.45,49.5,49.35,49.35,16200.0,33.2643,33.2979,33.197,33.197,16200.0
2005-01-12 11:00:00,49.36,49.45,49.35,49.44,45100.0,33.2037,33.2643,33.197,33.2575,45100.0
2005-01-12 11:05:00,49.43,49.49,49.42,49.48,7900.0,33.2508,33.2912,33.2441,33.2845,7900.0
2005-01-12 11:10:00,49.47,49.48,49.45,49.45,8200.0,33.2777,33.2845,33.2643,33.2643,8200.0
2005-01-12 11:15:00,49.44,49.49,49.41,49.48,7900.0,33.2575,33.2912,33.2374,33.2845,7900.0
2005-01-12 11:20:00,49.47,49.48,49.42,49.46,11000.0,33.2777,33.2845,33.2441,33.271,11000.0
2005-01-12 11:25:00,49.45,49.52,49.43,49.52,8600.0,33.2643,33.3114,33.2508,33.3114,8600.0
2005-01-12 11:30:00,49.53,49.56,49.52,49.52,19800.0,33.3181,33.3383,33.3114,33.3114,19800.0
2005-01-12 11:35:00,49.52,49.59,49.52,49.57,8800.0,33.3114,33.3584,33.3114,33.345,8800.0
2005-01-12 11:40:00,49.58,49.67,49.58,49.63,14200.0,33.3517,33.4123,33.3517,33.3854,14200.0
2005-01-12 11:45:00,49.61,49.72,49.61,49.66,14400.0,33.3719,33.4459,33.3719,33.4055,14400.0
2005-01-12 11:50:00,49.65,49.68,49.62,49.64,28300.0,33.3988,33.419,33.3786,33.3921,28300.0
2005-01-12 11:55:00,49.65,49.65,49.51,49.59,113600.0,33.3988,33.3988,33.3046,33.3584,113600.0
2005-01-12 12:00:00,49.59,49.66,49.59,49.6,15100.0,33.3584,33.4055,33.3584,33.3652,15100.0
2005-01-12 12:05:00,49.6,49.7,49.54,49.58,20700.0,33.3652,33.4324,33.3248,33.3517,20700.0
2005-01-12 12:10:00,49.57,49.63,49.57,49.63,3100.0,33.345,33.3854,33.345,33.3854,3100.0
2005-01-12 12:15:00,49.64,49.65,49.64,49.64,11500.0,33.3921,33.3988,33.3921,33.3921,11500.0
2005-01-12 12:20:00,49.63,49.65,49.63,49.64,7900.0,33.3854,33.3988,33.3854,33.3921,7900.0
2005-01-12 12:25:00,49.64,49.68,49.64,49.68,10100.0,33.3921,33.419,33.3921,33.419,10100.0
2005-01-12 12:30:00,49.68,49.68,49.67,49.67,7900.0,33.419,33.419,33.4123,33.4123,7900.0
2005-01-12 12:35:00,49.66,49.67,49.58,49.6,4600.0,33.4055,33.4123,33.3517,33.3652,4600.0
2005-01-12 12:40:00,49.61,49.61,49.59,49.6,8600.0,33.3719,33.3719,33.3584,33.3652,8600.0
2005-01-12 12:45:00,49.59,49.6,49.56,49.57,12100.0,33.3584,33.3652,33.3383,33.345,12100.0
2005-01-12 12:50:00,49.57,49.57,49.55,49.57,46800.0,33.345,33.345,33.3315,33.345,46800.0
2005-01-12 12:55:00,49.57,49.59,49.54,49.55,4600.0,33.345,33.3584,33.3248,33.3315,4600.0
2005-01-12 13:00:00,49.53,49.54,49.48,49.48,9500.0,33.3181,33.3248,33.2845,33.2845,9500.0
2005-01-12 13:05:00,49.48,49.49,49.44,49.46,5600.0,33.2845,33.2912,33.2575,33.271,5600.0
2005-01-12 13:10:00,49.44,49.45,49.41,49.42,7800.0,33.2575,33.2643,33.2374,33.2441,7800.0
2005-01-12 13:15:00,49.42,49.43,49.39,49.39,13400.0,33.2441,33.2508,33.2239,33.2239,13400.0
2005-01-12 13:20:00,49.39,49.39,49.24,49.32,64200.0,33.2239,33.2239,33.123,33.1768,64200.0
2005-01-12 13:25:00,49.32,49.34,49.28,49.32,20200.0,33.1768,33.1903,33.1499,33.1768,20200.0
2005-01-12 13:30:00,49.3,49.3,49.16,49.25,20900.0,33.1634,33.1634,33.0692,33.1297,20900.0
2005-01-12 13:35:00,49.25,49.25,49.15,49.2,13700.0,33.1297,33.1297,33.0625,33.0961,13700.0
2005-01-12 13:40:00,49.2,49.24,49.19,49.21,14000.0,33.0961,33.123,33.0894,33.1028,14000.0
2005-01-12 13:45:00,49.21,49.24,49.09,49.09,24100.0,33.1028,33.123,33.0221,33.0221,24100.0
2005-01-12 13:50:00,49.09,49.09,48.95,48.95,37900.0,33.0221,33.0221,32.9279,32.9279,37900.0
2005-01-12 13:55:00,48.93,48.98,48.93,48.94,80100.0,32.9145,32.9481,32.9145,32.9212,80100.0
2005-01-12 14:00:00,48.94,49.0,48.9,48.94,38400.0,32.9212,32.9616,32.8943,32.9212,38400.0
2005-01-12 14:05:00,48.94,48.98,48.93,48.95,28800.0,32.9212,32.9481,32.9145,32.9279,28800.0
2005-01-12 14:10:00,48.95,48.96,48.84,48.85,33000.0,32.9279,32.9347,32.8539,32.8607,33000.0
2005-01-12 14:15:00,48.85,48.96,48.83,48.95,27900.0,32.8607,32.9347,32.8472,32.9279,27900.0
2005-01-12 14:20:00,48.95,49.0,48.93,48.98,39400.0,32.9279,32.9616,32.9145,32.9481,39400.0
2005-01-12 14:25:00,48.97,48.97,48.87,48.87,14700.0,32.9414,32.9414,32.8741,32.8741,14700.0
2005-01-12 14:30:00,48.87,48.99,48.86,48.97,18300.0,32.8741,32.9548,32.8674,32.9414,18300.0
2005-01-12 14:35:00,48.97,49.06,48.95,48.97,20200.0,32.9414,33.0019,32.9279,32.9414,20200.0
2005-01-12 14:40:00,48.98,49.0,48.83,48.84,20900.0,32.9481,32.9616,32.8472,32.8539,20900.0
2005-01-12 14:45:00,48.82,48.84,48.75,48.75,10700.0,32.8405,32.8539,32.7934,32.7934,10700.0
2005-01-12 14:50:00,48.74,48.99,48.74,48.98,17600.0,32.7867,32.9548,32.7867,32.9481,17600.0
2005-01-12 14:55:00,48.98,49.0,48.95,48.96,62800.0,32.9481,32.9616,32.9279,32.9347,62800.0
2005-01-12 15:00:00,48.96,49.03,48.95,49.03,32100.0,32.9347,32.9817,32.9279,32.9817,32100.0
2005-01-12 15:05:00,49.01,49.16,49.0,49.13,64100.0,32.9683,33.0692,32.9616,33.049,64100.0
2005-01-12 15:10:00,49.07,49.1,49.0,49.09,21000.0,33.0087,33.0288,32.9616,33.0221,21000.0
2005-01-12 15:15:00,49.09,49.14,49.09,49.12,11800.0,33.0221,33.0557,33.0221,33.0423,11800.0
2005-01-12 15:20:00,49.13,49.13,49.07,49.09,20900.0,33.049,33.049,33.0087,33.0221,20900.0
2005-01-12 15:25:00,49.1,49.16,49.09,49.16,18200.0,33.0288,33.0692,33.0221,33.0692,18200.0
2005-01-12 15:30:00,49.16,49.26,49.16,49.24,11400.0,33.0692,33.1365,33.0692,33.123,11400.0
2005-01-12 15:35:00,49.23,49.26,49.21,49.25,51100.0,33.1163,33.1365,33.1028,33.1297,51100.0
2005-01-12 15:40:00,49.25,49.3,49.22,49.23,57000.0,33.1297,33.1634,33.1096,33.1163,57000.0
2005-01-12 15:45:00,49.22,49.23,49.18,49.21,87400.0,33.1096,33.1163,33.0826,33.1028,87400.0
2005-01-12 15:50:00,49.25,49.56,49.25,49.53,58400.0,33.1297,33.3383,33.1297,33.3181,58400.0
2005-01-12 15:55:00,49.53,49.63,49.53,49.61,37000.0,33.3181,33.3854,33.3181,33.3719,37000.0
2005-01-13 09:30:00,49.65,49.71,49.49,49.52,20700.0,33.3988,33.4392,33.2912,33.3114,20700.0
2005-01-13 09:35:00,49.48,49.48,49.29,49.3,11800.0,33.2845,33.2845,33.1566,33.1634,11800.0
2005-01-13 09:40:00,49.4,49.57,49.3,49.57,27800.0,33.2306,33.345,33.1634,33.345,27800.0
2005-01-13 09:45:00,49.6,49.6,49.2,49.25,14800.0,33.3652,33.3652,33.0961,33.1297,14800.0
2005-01-13 09:50:00,49.21,49.46,49.21,49.37,25700.0,33.1028,33.271,33.1028,33.2105,25700.0
2005-01-13 09:55:00,49.41,49.53,49.37,49.52,10600.0,33.2374,33.3181,33.2105,33.3114,10600.0
2005-01-13 10:00:00,49.49,49.52,49.35,49.37,7300.0,33.2912,33.3114,33.197,33.2105,7300.0
2005-01-13 10:05:00,49.37,49.5,49.35,49.5,13400.0,33.2105,33.2979,33.197,33.2979,13400.0
2005-01-13 10:10:00,49.48,49.56,49.46,49.54,16200.0,33.2845,33.3383,33.271,33.3248,16200.0
2005-01-13 10:15:00,49.53,49.57,49.49,49.56,12100.0,33.3181,33.345,33.2912,33.3383,12100.0
2005-01-13 10:20:00,49.58,49.67,49.58,49.59,15100.0,33.3517,33.4123,33.3517,33.3584,15100.0
2005-01-13 10:25:00,49.59,49.59,49.5,49.53,13300.0,33.3584,33.3584,33.2979,33.3181,13300.0
2005-01-13 10:30:00,49.5,49.69,49.49,49.55,21100.0,33.2979,33.4257,33.2912,33.3315,21100.0
2005-01-13 10:35:00,49.55,49.61,49.55,49.58,8700.0,33.3315,33.3719,33.3315,33.3517,8700.0
2005-01-13 10:40:00,49.58,49.6,49.54,49.55,9100.0,33.3517,33.3652,33.3248,33.3315,9100.0
2005-01-13 10:45:00,49.54,49.61,49.47,49.47,12600.0,33.3248,33.3719,33.2777,33.2777,12600.0
2005-01-13 10:50:00,49.45,49.45,49.33,49.33,16900.0,33.2643,33.2643,33.1835,33.1835,16900.0
2005-01-13 10:55:00,49.33,49.34,49.15,49.24,19600.0,33.1835,33.1903,33.0625,33.123,19600.0
2005-01-13 11:00:00,49.24,49.34,49.24,49.34,9800.0,33.123,33.1903,33.123,33.1903,9800.0
2005-01-13 11:05:00,49.32,49.35,49.26,49.35,8600.0,33.1768,33.197,33.1365,33.197,8600.0
2005-01-13 11:10:00,49.32,49.35,49.24,49.24,15000.0,33.1768,33.197,33.123,33.123,15000.0
2005-01-13 11:15:00,49.24,49.33,49.24,49.33,6800.0,33.123,33.1835,33.123,33.1835,6800.0
2005-01-13 11:20:00,49.33,49.37,49.33,49.35,4100.0,33.1835,33.2105,33.1835,33.197,4100.0
2005-01-13 11:25:00,49.35,49.43,49.35,49.41,4700.0,33.197,33.2508,33.197,33.2374,4700.0
2005-01-13 11:30:00,49.42,49.44,49.36,49.44,5600.0,33.2441,33.2575,33.2037,33.2575,5600.0
2005-01-13 11:35:00,49.46,49.46,49.38,49.41,20500.0,33.271,33.271,33.2172,33.2374,20500.0
2005-01-13 11:40:00,49.41,49.41,49.34,49.41,8100.0,33.2374,33.2374,33.1903,33.2374,8100.0
2005-01-13 11:45:00,49.39,49.46,49.36,49.44,5300.0,33.2239,33.271,33.2037,33.2575,5300.0
2005-01-13 11:50:00,49.44,49.45,49.37,49.45,7800.0,33.2575,33.2643,33.2105,33.2643,7800.0
2005-01-13 11:55:00,49.44,49.46,49.43,49.44,4900.0,33.2575,33.271,33.2508,33.2575,4900.0
2005-01-13 12:00:00,49.43,49.5,49.43,49.48,15200.0,33.2508,33.2979,33.2508,33.2845,15200.0
2005-01-13 12:05:00,49.49,49.58,49.49,49.58,2600.0,33.2912,33.3517,33.2912,33.3517,2600.0
2005-01-13 12:10:00,49.57,49.62,49.55,49.61,8300.0,33.345,33.3786,33.3315,33.3719,8300.0
2005-01-13 12:15:00,49.62,49.69,49.62,49.63,9500.0,33.3786,33.4257,33.3786,33.3854,9500.0
2005-01-13 12:20:00,49.64,49.64,49.5,49.52,15300.0,33.3921,33.3921,33.2979,33.3114,15300.0
2005-01-13 12:25:00,49.52,49.63,49.52,49.62,6400.0,33.3114,33.3854,33.3114,33.3786,6400.0
2005-01-13 12:30:00,49.62,49.69,49.62,49.65,10500.0,33.3786,33.4257,33.3786,33.3988,10500.0
2005-01-13 12:35:00,49.65,49.68,49.65,49.66,6200.0,33.3988,33.419,33.3988,33.4055,6200.0
2005-01-13 12:40:00,49.66,49.7,49.66,49.7,9400.0,33.4055,33.4324,33.4055,33.4324,9400.0
2005-01-13 12:45:00,49.68,49.7,49.67,49.67,4600.0,33.419,33.4324,33.4123,33.4123,4600.0
2005-01-13 12:50:00,49.68,49.68,49.61,49.63,3800.0,33.419,33.419,33.3719,33.3854,3800.0
2005-01-13 12:55:00,49.62,49.68,49.62,49.65,2400.0,33.3786,33.419,33.3786,33.3988,2400.0
2005-01-13 13:00:00,49.66,49.77,49.65,49.74,9000.0,33.4055,33.4795,33.3988,33.4593,9000.0
2005-01-13 13:05:00,49.74,49.74,49.65,49.68,19200.0,33.4593,33.4593,33.3988,33.419,19200.0
2005-01-13 13:10:00,49.68,49.75,49.68,49.73,4000.0,33.419,33.4661,33.419,33.4526,4000.0
2005-01-13 13:15:00,49.74,49.76,49.57,49.57,20200.0,33.4593,33.4728,33.345,33.345,20200.0
2005-01-13 13:20:00,49.56,49.68,49.56,49.68,21700.0,33.3383,33.419,33.3383,33.419,21700.0
2005-01-13 13:25:00,49.66,49.68,49.64,49.65,11200.0,33.4055,33.419,33.3921,33.3988,11200.0
2005-01-13 13:30:00,49.64,49.67,49.63,49.67,3600.0,33.3921,33.4123,33.3854,33.4123,3600.0
2005-01-13 13:35:00,49.67,49.7,49.67,49.69,4300.0,33.4123,33.4324,33.4123,33.4257,4300.0
2005-01-13 13:40:00,49.69,49.69,49.61,49.61,9100.0,33.4257,33.4257,33.3719,33.3719,9100.0
2005-01-13 13:45:00,49.61,49.67,49.58,49.67,6400.0,33.3719,33.4123,33.3517,33.4123,6400.0
2005-01-13 13:50:00,49.69,49.86,49.69,49.86,18200.0,33.4257,33.5401,33.4257,33.5401,18200.0
2005-01-13 13:55:00,49.85,49.92,49.84,49.92,15700.0,33.5333,33.5804,33.5266,33.5804,15700.0
2005-01-13 14:00:00,49.93,49.93,49.85,49.85,22600.0,33.5872,33.5872,33.5333,33.5333,22600.0
2005-01-13 14:05:00,49.83,49.88,49.77,49.83,22400.0,33.5199,33.5535,33.4795,33.5199,22400.0
2005-01-13 14:10:00,49.83,49.83,49.77,49.8,5600.0,33.5199,33.5199,33.4795,33.4997,5600.0
2005-01-13 14:15:00,49.8,49.88,49.8,49.88,10200.0,33.4997,33.5535,33.4997,33.5535,10200.0
2005-01-13 14:20:00,49.89,49.89,49.81,49.82,10300.0,33.5603,33.5603,33.5064,33.5132,10300.0
2005-01-13 14:25:00,49.82,49.82,49.77,49.78,15500.0,33.5132,33.5132,33.4795,33.4863,15500.0
2005-01-13 14:30:00,49.79,49.88,49.79,49.85,8100.0,33.493,33.5535,33.493,33.5333,8100.0
2005-01-13 14:35:00,49.84,49.84,49.76,49.8,7500.0,33.5266,33.5266,33.4728,33.4997,7500.0
2005-01-13 14:40:00,49.8,49.8,49.73,49.73,7700.0,33.4997,33.4997,33.4526,33.4526,7700.0
2005-01-13 14:45:00,49.73,49.74,49.67,49.67,5400.0,33.4526,33.4593,33.4123,33.4123,5400.0
2005-01-13 14:50:00,49.68,49.78,49.68,49.75,11300.0,33.419,33.4863,33.419,33.4661,11300.0
2005-01-13 14:55:00,49.75,49.78,49.72,49.78,8000.0,33.4661,33.4863,33.4459,33.4863,8000.0
2005-01-13 15:00:00,49.78,49.79,49.78,49.79,3000.0,33.4863,33.493,33.4863,33.493,3000.0
2005-01-13 15:05:00,49.79,49.88,49.79,49.87,28200.0,33.493,33.5535,33.493,33.5468,28200.0
2005-01-13 15:10:00,49.87,49.9,49.84,49.89,27400.0,33.5468,33.567,33.5266,33.5603,27400.0
2005-01-13 15:15:00,49.89,49.9,49.76,49.76,10600.0,33.5603,33.567,33.4728,33.4728,10600.0
2005-01-13 15:20:00,49.76,49.79,49.69,49.71,12000.0,33.4728,33.493,33.4257,33.4392,12000.0
2005-01-13 15:25:00,49.71,49.74,49.63,49.63,14400.0,33.4392,33.4593,33.3854,33.3854,14400.0
2005-01-13 15:30:00,49.58,49.66,49.56,49.66,24400.0,33.3517,33.4055,33.3383,33.4055,24400.0
2005-01-13 15:35:00,49.64,49.69,49.63,49.67,15500.0,33.3921,33.4257,33.3854,33.4123,15500.0
2005-01-13 15:40:00,49.67,49.68,49.55,49.55,16700.0,33.4123,33.419,33.3315,33.3315,16700.0
2005-01-13 15:45:00,49.55,49.62,49.55,49.62,18500.0,33.3315,33.3786,33.3315,33.3786,18500.0
2005-01-13 15:50:00,49.63,49.63,49.5,49.51,21200.0,33.3854,33.3854,33.2979,33.3046,21200.0
2005-01-13 15:55:00,49.51,49.56,49.51,49.56,18800.0,33.3046,33.3383,33.3046,33.3383,18800.0
2005-01-14 09:30:00,49.62,49.62,49.62,49.62,8000.0,33.3786,33.3786,33.3786,33.3786,8000.0
2005-01-14 09:35:00,49.62,49.7,49.55,49.64,4400.0,33.3786,33.4324,33.3315,33.3921,4400.0
2005-01-14 09:40:00,49.72,49.85,49.61,49.61,15400.0,33.4459,33.5333,33.3719,33.3719,15400.0
2005-01-14 09:45:00,49.61,49.75,49.57,49.72,13800.0,33.3719,33.4661,33.345,33.4459,13800.0
2005-01-14 09:50:00,49.72,49.77,49.56,49.77,24800.0,33.4459,33.4795,33.3383,33.4795,24800.0
2005-01-14 09:55:00,49.75,49.84,49.72,49.78,107300.0,33.4661,33.5266,33.4459,33.4863,107300.0
2005-01-14 10:00:00,49.79,49.84,49.73,49.81,23200.0,33.493,33.5266,33.4526,33.5064,23200.0
2005-01-14 10:05:00,49.8,49.95,49.75,49.86,19300.0,33.4997,33.6006,33.4661,33.5401,19300.0
2005-01-14 10:10:00,49.85,50.13,49.85,50.12,35600.0,33.5333,33.7217,33.5333,33.715,35600.0
2005-01-14 10:15:00,50.06,50.1,50.0,50.1,22400.0,33.6746,33.7015,33.6342,33.7015,22400.0
2005-01-14 10:20:00,50.09,50.09,49.97,49.97,75800.0,33.6948,33.6948,33.6141,33.6141,75800.0
2005-01-14 10:25:00,49.96,50.15,49.96,50.15,20800.0,33.6073,33.7351,33.6073,33.7351,20800.0
2005-01-14 10:30:00,50.15,50.24,50.09,50.16,26600.0,33.7351,33.7957,33.6948,33.7419,26600.0
2005-01-14 10:35:00,50.16,50.28,50.14,50.19,17700.0,33.7419,33.8226,33.7284,33.7621,17700.0
2005-01-14 10:40:00,50.19,50.24,50.18,50.23,12500.0,33.7621,33.7957,33.7553,33.789,12500.0
2005-01-14 10:45:00,50.2,50.25,50.19,50.24,14000.0,33.7688,33.8024,33.7621,33.7957,14000.0
2005-01-14 10:50:00,50.24,50.25,50.2,50.25,11400.0,33.7957,33.8024,33.7688,33.8024,11400.0
2005-01-14 10:55:00,50.24,50.25,50.11,50.16,14000.0,33.7957,33.8024,33.7082,33.7419,14000.0
2005-01-14 11:00:00,50.16,50.27,50.16,50.25,12900.0,33.7419,33.8159,33.7419,33.8024,12900.0
2005-01-14 11:05:00,50.25,50.33,50.25,50.33,14200.0,33.8024,33.8562,33.8024,33.8562,14200.0
2005-01-14 11:10:00,50.33,50.34,50.31,50.34,9400.0,33.8562,33.863,33.8428,33.863,9400.0
2005-01-14 11:15:00,50.34,50.35,50.28,50.31,8600.0,33.863,33.8697,33.8226,33.8428,8600.0
2005-01-14 11:20:00,50.32,50.37,50.32,50.35,5600.0,33.8495,33.8831,33.8495,33.8697,5600.0
2005-01-14 11:25:00,50.35,50.38,50.35,50.38,8900.0,33.8697,33.8899,33.8697,33.8899,8900.0
2005-01-14 11:30:00,50.38,50.38,50.35,50.36,13700.0,33.8899,33.8899,33.8697,33.8764,13700.0
2005-01-14 11:35:00,50.36,50.37,50.36,50.36,4600.0,33.8764,33.8831,33.8764,33.8764,4600.0
2005-01-14 11:40:00,50.36,50.36,50.22,50.27,20800.0,33.8764,33.8764,33.7822,33.8159,20800.0
2005-01-14 11:45:00,50.26,50.27,50.24,50.27,2800.0,33.8091,33.8159,33.7957,33.8159,2800.0
2005-01-14 11:50:00,50.27,50.32,50.23,50.23,9500.0,33.8159,33.8495,33.789,33.789,9500.0
2005-01-14 11:55:00,50.24,50.24,50.17,50.18,5300.0,33.7957,33.7957,33.7486,33.7553,5300.0
2005-01-14 12:00:00,50.16,50.26,50.16,50.26,10800.0,33.7419,33.8091,33.7419,33.8091,10800.0
2005-01-14 12:05:00,50.26,50.35,50.26,50.35,4700.0,33.8091,33.8697,33.8091,33.8697,4700.0
2005-01-14 12:10:00,50.35,50.36,50.33,50.36,6600.0,33.8697,33.8764,33.8562,33.8764,6600.0
2005-01-14 12:15:00,50.36,50.5,50.36,50.47,10800.0,33.8764,33.9706,33.8764,33.9504,10800.0
2005-01-14 12:20:00,50.47,50.5,50.46,50.49,16600.0,33.9504,33.9706,33.9437,33.9639,16600.0
2005-01-14 12:25:00,50.49,50.5,50.48,50.49,4300.0,33.9639,33.9706,33.9571,33.9639,4300.0
2005-01-14 12:30:00,50.49,50.55,50.44,50.55,22000.0,33.9639,34.0042,33.9302,34.0042,22000.0
2005-01-14 12:35:00,50.54,50.56,50.5,50.54,12600.0,33.9975,34.011,33.9706,33.9975,12600.0
2005-01-14 12:40:00,50.52,50.63,50.52,50.63,13300.0,33.984,34.058,33.984,34.058,13300.0
2005-01-14 12:45:00,50.64,50.68,50.59,50.63,9600.0,34.0648,34.0917,34.0311,34.058,9600.0
2005-01-14 12:50:00,50.62,50.63,50.54,50.54,4300.0,34.0513,34.058,33.9975,33.9975,4300.0
2005-01-14 12:55:00,50.54,50.58,50.53,50.58,8500.0,33.9975,34.0244,33.9908,34.0244,8500.0
2005-01-14 13:00:00,50.56,50.56,50.49,50.53,10400.0,34.011,34.011,33.9639,33.9908,10400.0
2005-01-14 13:05:00,50.56,50.62,50.56,50.6,9900.0,34.011,34.0513,34.011,34.0379,9900.0
2005-01-14 13:10:00,50.59,50.59,50.55,50.55,15000.0,34.0311,34.0311,34.0042,34.0042,15000.0
2005-01-14 13:15:00,50.53,50.53,50.41,50.48,15900.0,33.9908,33.9908,33.91,33.9571,15900.0
2005-01-14 13:20:00,50.48,50.49,50.46,50.48,5200.0,33.9571,33.9639,33.9437,33.9571,5200.0
2005-01-14 13:25:00,50.48,50.52,50.48,50.52,4800.0,33.9571,33.984,33.9571,33.984,4800.0
2005-01-14 13:30:00,50.52,50.53,50.5,50.51,6100.0,33.984,33.9908,33.9706,33.9773,6100.0
2005-01-14 13:35:00,50.51,50.52,50.49,50.52,5500.0,33.9773,33.984,33.9639,33.984,5500.0
2005-01-14 13:40:00,50.53,50.59,50.53,50.56,6700.0,33.9908,34.0311,33.9908,34.011,6700.0
2005-01-14 13:45:00,50.56,50.62,50.56,50.61,6000.0,34.011,34.0513,34.011,34.0446,6000.0
2005-01-14 13:50:00,50.61,50.64,50.61,50.63,8200.0,34.0446,34.0648,34.0446,34.058,8200.0
2005-01-14 13:55:00,50.64,50.66,50.6,50.66,17700.0,34.0648,34.0782,34.0379,34.0782,17700.0
2005-01-14 14:00:00,50.66,50.71,50.66,50.66,10100.0,34.0782,34.1119,34.0782,34.0782,10100.0
2005-01-14 14:05:00,50.66,50.73,50.66,50.72,9900.0,34.0782,34.1253,34.0782,34.1186,9900.0
2005-01-14 14:10:00,50.71,50.72,50.69,50.69,3900.0,34.1119,34.1186,34.0984,34.0984,3900.0
2005-01-14 14:15:00,50.69,50.69,50.59,50.59,30100.0,34.0984,34.0984,34.0311,34.0311,30100.0
2005-01-14 14:20:00,50.59,50.59,50.4,50.45,23300.0,34.0311,34.0311,33.9033,33.937,23300.0
2005-01-14 14:25:00,50.45,50.45,50.33,50.33,10700.0,33.937,33.937,33.8562,33.8562,10700.0
2005-01-14 14:30:00,50.33,50.4,50.29,50.4,15900.0,33.8562,33.9033,33.8293,33.9033,15900.0
2005-01-14 14:35:00,50.39,50.44,50.38,50.44,3700.0,33.8966,33.9302,33.8899,33.9302,3700.0
2005-01-14 14:40:00,50.43,50.48,50.41,50.46,13300.0,33.9235,33.9571,33.91,33.9437,13300.0
2005-01-14 14:45:00,50.45,50.45,50.36,50.36,5900.0,33.937,33.937,33.8764,33.8764,5900.0
2005-01-14 14:50:00,50.36,50.39,50.33,50.38,12200.0,33.8764,33.8966,33.8562,33.8899,12200.0
2005-01-14 14:55:00,50.38,50.5,50.38,50.45,23600.0,33.8899,33.9706,33.8899,33.937,23600.0
2005-01-14 15:00:00,50.44,50.44,50.35,50.36,9100.0,33.9302,33.9302,33.8697,33.8764,9100.0
2005-01-14 15:05:00,50.35,50.41,50.34,50.4,27400.0,33.8697,33.91,33.863,33.9033,27400.0
2005-01-14 15:10:00,50.42,50.44,50.34,50.34,18200.0,33.9168,33.9302,33.863,33.863,18200.0
2005-01-14 15:15:00,50.34,50.36,50.27,50.27,36300.0,33.863,33.8764,33.8159,33.8159,36300.0
2005-01-14 15:20:00,50.28,50.29,50.26,50.26,16900.0,33.8226,33.8293,33.8091,33.8091,16900.0
2005-01-14 15:25:00,50.24,50.27,50.21,50.24,30200.0,33.7957,33.8159,33.7755,33.7957,30200.0
2005-01-14 15:30:00,50.24,50.27,50.21,50.23,17500.0,33.7957,33.8159,33.7755,33.789,17500.0
2005-01-14 15:35:00,50.21,50.32,50.18,50.32,26700.0,33.7755,33.8495,33.7553,33.8495,26700.0
2005-01-14 15:40:00,50.35,50.39,50.32,50.32,13200.0,33.8697,33.8966,33.8495,33.8495,13200.0
2005-01-14 15:45:00,50.32,50.34,50.27,50.31,17400.0,33.8495,33.863,33.8159,33.8428,17400.0
2005-01-14 15:50:00,50.32,50.34,50.31,50.34,34200.0,33.8495,33.863,33.8428,33.863,34200.0
2005-01-14 15:55:00,50.34,50.36,50.32,50.34,19300.0,33.863,33.8764,33.8495,33.863,19300.0
2005-01-18 09:30:00,50.33,50.33,50.06,50.11,20400.0,33.8562,33.8562,33.6746,33.7082,20400.0
2005-01-18 09:35:00,50.11,50.2,50.1,50.17,13500.0,33.7082,33.7688,33.7015,33.7486,13500.0
2005-01-18 09:40:00,50.17,50.35,50.17,50.23,16800.0,33.7486,33.8697,33.7486,33.789,16800.0
2005-01-18 09:45:00,50.25,50.45,50.25,50.45,12200.0,33.8024,33.937,33.8024,33.937,12200.0
2005-01-18 09:50:00,50.43,50.43,50.33,50.39,12200.0,33.9235,33.9235,33.8562,33.8966,12200.0
2005-01-18 09:55:00,50.39,50.39,50.25,50.25,4500.0,33.8966,33.8966,33.8024,33.8024,4500.0
2005-01-18 10:00:00,50.25,50.42,50.25,50.37,7400.0,33.8024,33.9168,33.8024,33.8831,7400.0
2005-01-18 10:05:00,50.36,50.39,50.3,50.36,6400.0,33.8764,33.8966,33.8361,33.8764,6400.0
2005-01-18 10:10:00,50.34,50.39,50.34,50.35,9400.0,33.863,33.8966,33.863,33.8697,9400.0
2005-01-18 10:15:00,50.31,50.39,50.31,50.38,5100.0,33.8428,33.8966,33.8428,33.8899,5100.0
2005-01-18 10:20:00,50.38,50.5,50.37,50.5,13500.0,33.8899,33.9706,33.8831,33.9706,13500.0
2005-01-18 10:25:00,50.47,50.59,50.47,50.54,11500.0,33.9504,34.0311,33.9504,33.9975,11500.0
2005-01-18 10:30:00,50.59,50.7,50.56,50.58,14400.0,34.0311,34.1051,34.011,34.0244,14400.0
2005-01-18 10:35:00,50.55,50.73,50.54,50.55,15700.0,34.0042,34.1253,33.9975,34.0042,15700.0
2005-01-18 10:40:00,50.54,50.74,50.54,50.69,11900.0,33.9975,34.132,33.9975,34.0984,11900.0
2005-01-18 10:45:00,50.7,50.7,50.64,50.68,3800.0,34.1051,34.1051,34.0648,34.0917,3800.0
2005-01-18 10:50:00,50.68,50.75,50.66,50.67,4700.0,34.0917,34.1388,34.0782,34.0849,4700.0
2005-01-18 10:55:00,50.67,50.67,50.5,50.53,8600.0,34.0849,34.0849,33.9706,33.9908,8600.0
2005-01-18 11:00:00,50.53,50.57,50.53,50.57,7500.0,33.9908,34.0177,33.9908,34.0177,7500.0
2005-01-18 11:05:00,50.56,50.63,50.56,50.57,6200.0,34.011,34.058,34.011,34.0177,6200.0
2005-01-18 11:10:00,50.57,50.66,50.57,50.57,14800.0,34.0177,34.0782,34.0177,34.0177,14800.0
2005-01-18 11:15:00,50.57,50.63,50.55,50.61,10100.0,34.0177,34.058,34.0042,34.0446,10100.0
2005-01-18 11:20:00,50.6,50.64,50.58,50.62,12400.0,34.0379,34.0648,34.0244,34.0513,12400.0
2005-01-18 11:25:00,50.62,50.64,50.58,50.64,3700.0,34.0513,34.0648,34.0244,34.0648,3700.0
2005-01-18 11:30:00,50.64,50.75,50.64,50.73,10000.0,34.0648,34.1388,34.0648,34.1253,10000.0
2005-01-18 11:35:00,50.72,50.72,50.65,50.68,9600.0,34.1186,34.1186,34.0715,34.0917,9600.0
2005-01-18 11:40:00,50.67,50.69,50.65,50.65,7400.0,34.0849,34.0984,34.0715,34.0715,7400.0
2005-01-18 11:45:00,50.65,50.8,50.62,50.78,7300.0,34.0715,34.1724,34.0513,34.1589,7300.0
2005-01-18 11:50:00,50.76,50.8,50.74,50.74,4900.0,34.1455,34.1724,34.132,34.132,4900.0
2005-01-18 11:55:00,50.74,50.78,50.7,50.7,10700.0,34.132,34.1589,34.1051,34.1051,10700.0
2005-01-18 12:00:00,50.7,50.78,50.68,50.73,23800.0,34.1051,34.1589,34.0917,34.1253,23800.0
2005-01-18 12:05:00,50.73,50.73,50.67,50.7,9700.0,34.1253,34.1253,34.0849,34.1051,9700.0
2005-01-18 12:10:00,50.71,50.71,50.65,50.65,4200.0,34.1119,34.1119,34.0715,34.0715,4200.0
2005-01-18 12:15:00,50.65,50.69,50.65,50.69,4800.0,34.0715,34.0984,34.0715,34.0984,4800.0
2005-01-18 12:20:00,50.68,50.7,50.66,50.66,1400.0,34.0917,34.1051,34.0782,34.0782,1400.0
2005-01-18 12:25:00,50.66,50.69,50.65,50.66,4800.0,34.0782,34.0984,34.0715,34.0782,4800.0
2005-01-18 12:30:00,50.65,50.66,50.6,50.63,12700.0,34.0715,34.0782,34.0379,34.058,12700.0
2005-01-18 12:35:00,50.61,50.62,50.61,50.62,1700.0,34.0446,34.0513,34.0446,34.0513,1700.0
2005-01-18 12:40:00,50.62,50.63,50.61,50.63,3300.0,34.0513,34.058,34.0446,34.058,3300.0
2005-01-18 12:45:00,50.63,50.63,50.6,50.61,5900.0,34.058,34.058,34.0379,34.0446,5900.0
2005-01-18 12:50:00,50.61,50.66,50.61,50.63,5000.0,34.0446,34.0782,34.0446,34.058,5000.0
2005-01-18 12:55:00,50.62,50.64,50.6,50.6,14500.0,34.0513,34.0648,34.0379,34.0379,14500.0
2005-01-18 13:00:00,50.61,50.66,50.6,50.6,6500.0,34.0446,34.0782,34.0379,34.0379,6500.0
2005-01-18 13:05:00,50.6,50.61,50.57,50.57,5900.0,34.0379,34.0446,34.0177,34.0177,5900.0
2005-01-18 13:10:00,50.57,50.57,50.51,50.51,7600.0,34.0177,34.0177,33.9773,33.9773,7600.0
2005-01-18 13:15:00,50.5,50.53,50.5,50.53,4200.0,33.9706,33.9908,33.9706,33.9908,4200.0
2005-01-18 13:20:00,50.52,50.56,50.5,50.5,7900.0,33.984,34.011,33.9706,33.9706,7900.0
2005-01-18 13:25:00,50.5,50.5,50.39,50.44,8800.0,33.9706,33.9706,33.8966,33.9302,8800.0
2005-01-18 13:30:00,50.43,50.54,50.43,50.53,6200.0,33.9235,33.9975,33.9235,33.9908,6200.0
2005-01-18 13:35:00,50.53,50.56,50.5,50.5,9300.0,33.9908,34.011,33.9706,33.9706,9300.0
2005-01-18 13:40:00,50.5,50.5,50.45,50.45,3400.0,33.9706,33.9706,33.937,33.937,3400.0
2005-01-18 13:45:00,50.45,50.52,50.45,50.51,7600.0,33.937,33.984,33.937,33.9773,7600.0
2005-01-18 13:50:00,50.51,50.52,50.48,50.48,11700.0,33.9773,33.984,33.9571,33.9571,11700.0
2005-01-18 13:55:00,50.45,50.45,50.36,50.36,7300.0,33.937,33.937,33.8764,33.8764,7300.0
2005-01-18 14:00:00,50.34,50.4,50.33,50.37,7400.0,33.863,33.9033,33.8562,33.8831,7400.0
2005-01-18 14:05:00,50.36,50.36,50.31,50.34,11900.0,33.8764,33.8764,33.8428,33.863,11900.0
2005-01-18 14:10:00,50.33,50.46,50.33,50.4,11300.0,33.8562,33.9437,33.8562,33.9033,11300.0
2005-01-18 14:15:00,50.41,50.42,50.38,50.4,9200.0,33.91,33.9168,33.8899,33.9033,9200.0
2005-01-18 14:20:00,50.4,50.4,50.35,50.36,7900.0,33.9033,33.9033,33.8697,33.8764,7900.0
2005-01-18 14:25:00,50.36,50.45,50.36,50.45,7400.0,33.8764,33.937,33.8764,33.937,7400.0
2005-01-18 14:30:00,50.45,50.5,50.45,50.47,6800.0,33.937,33.9706,33.937,33.9504,6800.0
2005-01-18 14:35:00,50.47,50.47,50.33,50.39,17400.0,33.9504,33.9504,33.8562,33.8966,17400.0
2005-01-18 14:40:00,50.39,50.44,50.35,50.38,5600.0,33.8966,33.9302,33.8697,33.8899,5600.0
2005-01-18 14:45:00,50.37,50.37,50.24,50.3,10200.0,33.8831,33.8831,33.7957,33.8361,10200.0
2005-01-18 14:50:00,50.3,50.3,50.15,50.15,12400.0,33.8361,33.8361,33.7351,33.7351,12400.0
2005-01-18 14:55:00,50.18,50.27,50.16,50.25,24000.0,33.7553,33.8159,33.7419,33.8024,24000.0
2005-01-18 15:00:00,50.25,50.49,50.25,50.49,17700.0,33.8024,33.9639,33.8024,33.9639,17700.0
2005-01-18 15:05:00,50.49,50.54,50.46,50.46,30600.0,33.9639,33.9975,33.9437,33.9437,30600.0
2005-01-18 15:10:00,50.45,50.51,50.4,50.41,5500.0,33.937,33.9773,33.9033,33.91,5500.0
2005-01-18 15:15:00,50.38,50.41,50.34,50.38,5300.0,33.8899,33.91,33.863,33.8899,5300.0
2005-01-18 15:20:00,50.39,50.44,50.33,50.35,9400.0,33.8966,33.9302,33.8562,33.8697,9400.0
2005-01-18 15:25:00,50.35,50.4,50.28,50.28,10100.0,33.8697,33.9033,33.8226,33.8226,10100.0
2005-01-18 15:30:00,50.28,50.35,50.28,50.32,13900.0,33.8226,33.8697,33.8226,33.8495,13900.0
2005-01-18 15:35:00,50.29,50.37,50.28,50.37,13100.0,33.8293,33.8831,33.8226,33.8831,13100.0
2005-01-18 15:40:00,50.37,50.43,50.35,50.39,10400.0,33.8831,33.9235,33.8697,33.8966,10400.0
2005-01-18 15:45:00,50.39,50.4,50.3,50.32,12100.0,33.8966,33.9033,33.8361,33.8495,12100.0
2005-01-18 15:50:00,50.32,50.39,50.31,50.37,17600.0,33.8495,33.8966,33.8428,33.8831,17600.0
2005-01-18 15:55:00,50.37,50.4,50.35,50.38,13200.0,33.8831,33.9033,33.8697,33.8899,13200.0
2005-01-19 09:30:00,50.9,51.71,50.9,51.71,90800.0,34.2397,34.7845,34.2397,34.7845,90800.0
2005-01-19 09:35:00,51.72,51.99,51.7,51.71,90400.0,34.7913,34.9729,34.7778,34.7845,90400.0
2005-01-19 09:40:00,51.72,51.83,51.7,51.78,56200.0,34.7913,34.8653,34.7778,34.8316,56200.0
2005-01-19 09:45:00,51.74,51.95,51.74,51.75,38600.0,34.8047,34.946,34.8047,34.8114,38600.0
2005-01-19 09:50:00,51.75,51.86,51.72,51.75,44200.0,34.8114,34.8854,34.7913,34.8114,44200.0
2005-01-19 09:55:00,51.73,51.84,51.7,51.83,30200.0,34.798,34.872,34.7778,34.8653,30200.0
2005-01-19 10:00:00,51.83,51.88,51.79,51.84,27900.0,34.8653,34.8989,34.8384,34.872,27900.0
2005-01-19 10:05:00,51.84,51.93,51.77,51.92,27700.0,34.872,34.9325,34.8249,34.9258,27700.0
2005-01-19 10:10:00,51.92,51.99,51.88,51.9,58200.0,34.9258,34.9729,34.8989,34.9123,58200.0
2005-01-19 10:15:00,51.95,51.97,51.8,51.85,23700.0,34.946,34.9594,34.8451,34.8787,23700.0
2005-01-19 10:20:00,51.85,51.9,51.84,51.85,16500.0,34.8787,34.9123,34.872,34.8787,16500.0
2005-01-19 10:25:00,51.85,51.95,51.83,51.94,50300.0,34.8787,34.946,34.8653,34.9393,50300.0
2005-01-19 10:30:00,51.94,51.94,51.84,51.84,24100.0,34.9393,34.9393,34.872,34.872,24100.0
2005-01-19 10:35:00,51.81,51.84,51.75,51.82,24700.0,34.8518,34.872,34.8114,34.8585,24700.0
2005-01-19 10:40:00,51.82,51.85,51.79,51.84,20300.0,34.8585,34.8787,34.8384,34.872,20300.0
2005-01-19 10:45:00,51.84,51.88,51.82,51.83,40100.0,34.872,34.8989,34.8585,34.8653,40100.0
2005-01-19 10:50:00,51.82,51.82,51.78,51.81,22000.0,34.8585,34.8585,34.8316,34.8518,22000.0
2005-01-19 10:55:00,51.8,51.85,51.79,51.79,42000.0,34.8451,34.8787,34.8384,34.8384,42000.0
2005-01-19 11:00:00,51.79,51.8,51.72,51.79,39300.0,34.8384,34.8451,34.7913,34.8384,39300.0
2005-01-19 11:05:00,51.79,51.87,51.79,51.85,14700.0,34.8384,34.8922,34.8384,34.8787,14700.0
2005-01-19 11:10:00,51.85,51.9,51.84,51.85,16500.0,34.8787,34.9123,34.872,34.8787,16500.0
2005-01-19 11:15:00,51.85,51.85,51.82,51.85,6100.0,34.8787,34.8787,34.8585,34.8787,6100.0
2005-01-19 11:20:00,51.84,51.93,51.82,51.93,21700.0,34.872,34.9325,34.8585,34.9325,21700.0
2005-01-19 11:25:00,51.91,51.95,51.91,51.95,14600.0,34.9191,34.946,34.9191,34.946,14600.0
2005-01-19 11:30:00,51.93,51.99,51.9,51.96,18300.0,34.9325,34.9729,34.9123,34.9527,18300.0
2005-01-19 11:35:00,51.95,51.95,51.85,51.87,23300.0,34.946,34.946,34.8787,34.8922,23300.0
2005-01-19 11:40:00,51.88,51.94,51.88,51.9,13900.0,34.8989,34.9393,34.8989,34.9123,13900.0
2005-01-19 11:45:00,51.9,51.95,51.89,51.91,14000.0,34.9123,34.946,34.9056,34.9191,14000.0
2005-01-19 11:50:00,51.92,51.96,51.9,51.96,5200.0,34.9258,34.9527,34.9123,34.9527,5200.0
2005-01-19 11:55:00,51.96,51.99,51.93,51.93,8600.0,34.9527,34.9729,34.9325,34.9325,8600.0
2005-01-19 12:00:00,51.96,51.98,51.93,51.98,11900.0,34.9527,34.9662,34.9325,34.9662,11900.0
2005-01-19 12:05:00,51.98,51.99,51.89,51.93,14600.0,34.9662,34.9729,34.9056,34.9325,14600.0
2005-01-19 12:10:00,51.92,52.14,51.92,52.09,74600.0,34.9258,35.0738,34.9258,35.0402,74600.0
2005-01-19 12:15:00,52.09,52.09,51.97,52.06,26300.0,35.0402,35.0402,34.9594,35.02,26300.0
2005-01-19 12:20:00,52.03,52.03,51.94,51.95,10300.0,34.9998,34.9998,34.9393,34.946,10300.0
2005-01-19 12:25:00,51.95,52.11,51.93,52.1,19600.0,34.946,35.0536,34.9325,35.0469,19600.0
2005-01-19 12:30:00,52.11,52.11,51.99,51.99,10100.0,35.0536,35.0536,34.9729,34.9729,10100.0
2005-01-19 12:35:00,51.97,51.98,51.8,51.88,24100.0,34.9594,34.9662,34.8451,34.8989,24100.0
2005-01-19 12:40:00,51.86,52.14,51.86,52.06,32600.0,34.8854,35.0738,34.8854,35.02,32600.0
2005-01-19 12:45:00,52.05,52.2,52.05,52.1,16200.0,35.0133,35.1142,35.0133,35.0469,16200.0
2005-01-19 12:50:00,52.09,52.14,52.05,52.14,10400.0,35.0402,35.0738,35.0133,35.0738,10400.0
2005-01-19 12:55:00,52.12,52.24,52.11,52.21,13400.0,35.0603,35.1411,35.0536,35.1209,13400.0
2005-01-19 13:00:00,52.21,52.22,52.16,52.19,18800.0,35.1209,35.1276,35.0872,35.1074,18800.0
2005-01-19 13:05:00,52.2,52.2,52.12,52.14,5100.0,35.1142,35.1142,35.0603,35.0738,5100.0
2005-01-19 13:10:00,52.15,52.16,52.1,52.15,18400.0,35.0805,35.0872,35.0469,35.0805,18400.0
2005-01-19 13:15:00,52.18,52.24,52.15,52.24,6400.0,35.1007,35.1411,35.0805,35.1411,6400.0
2005-01-19 13:20:00,52.22,52.28,52.18,52.19,10400.0,35.1276,35.168,35.1007,35.1074,10400.0
2005-01-19 13:25:00,52.25,52.29,52.17,52.18,10400.0,35.1478,35.1747,35.094,35.1007,10400.0
2005-01-19 13:30:00,52.25,52.32,52.19,52.24,34400.0,35.1478,35.1949,35.1074,35.1411,34400.0
2005-01-19 13:35:00,52.25,52.28,52.21,52.23,16200.0,35.1478,35.168,35.1209,35.1343,16200.0
2005-01-19 13:40:00,52.24,52.3,52.23,52.27,16800.0,35.1411,35.1814,35.1343,35.1612,16800.0
2005-01-19 13:45:00,52.29,52.46,52.2,52.2,75200.0,35.1747,35.2891,35.1142,35.1142,75200.0
2005-01-19 13:50:00,52.15,52.29,52.15,52.28,27200.0,35.0805,35.1747,35.0805,35.168,27200.0
2005-01-19 13:55:00,52.28,52.35,52.23,52.29,29400.0,35.168,35.2151,35.1343,35.1747,29400.0
2005-01-19 14:00:00,52.29,52.45,52.27,52.42,39600.0,35.1747,35.2823,35.1612,35.2621,39600.0
2005-01-19 14:05:00,52.49,52.49,52.34,52.47,25000.0,35.3092,35.3092,35.2083,35.2958,25000.0
2005-01-19 14:10:00,52.49,52.57,52.45,52.57,43200.0,35.3092,35.363,35.2823,35.363,43200.0
2005-01-19 14:15:00,52.6,52.6,52.49,52.6,19000.0,35.3832,35.3832,35.3092,35.3832,19000.0
2005-01-19 14:20:00,52.6,52.7,52.53,52.62,37000.0,35.3832,35.4505,35.3361,35.3967,37000.0
2005-01-19 14:25:00,52.6,52.63,52.52,52.57,10300.0,35.3832,35.4034,35.3294,35.363,10300.0
2005-01-19 14:30:00,52.53,52.59,52.49,52.49,23600.0,35.3361,35.3765,35.3092,35.3092,23600.0
2005-01-19 14:35:00,52.49,52.49,52.4,52.42,15300.0,35.3092,35.3092,35.2487,35.2621,15300.0
2005-01-19 14:40:00,52.42,52.56,52.37,52.55,29600.0,35.2621,35.3563,35.2285,35.3496,29600.0
2005-01-19 14:45:00,52.52,52.6,52.38,52.48,46800.0,35.3294,35.3832,35.2352,35.3025,46800.0
2005-01-19 14:50:00,52.48,52.6,52.46,52.51,17700.0,35.3025,35.3832,35.2891,35.3227,17700.0
2005-01-19 14:55:00,52.51,52.53,52.47,52.51,16500.0,35.3227,35.3361,35.2958,35.3227,16500.0
2005-01-19 15:00:00,52.51,52.7,52.51,52.63,49100.0,35.3227,35.4505,35.3227,35.4034,49100.0
2005-01-19 15:05:00,52.65,52.87,52.65,52.73,50600.0,35.4169,35.5649,35.4169,35.4707,50600.0
2005-01-19 15:10:00,52.73,52.85,52.66,52.73,50300.0,35.4707,35.5514,35.4236,35.4707,50300.0
2005-01-19 15:15:00,52.73,52.9,52.72,52.87,37000.0,35.4707,35.585,35.464,35.5649,37000.0
2005-01-19 15:20:00,52.84,53.03,52.71,53.01,80800.0,35.5447,35.6725,35.4572,35.659,80800.0
2005-01-19 15:25:00,53.02,53.02,52.68,52.7,72600.0,35.6658,35.6658,35.437,35.4505,72600.0
2005-01-19 15:30:00,52.65,52.7,52.58,52.58,48800.0,35.4169,35.4505,35.3698,35.3698,48800.0
2005-01-19 15:35:00,52.58,52.58,52.47,52.49,46500.0,35.3698,35.3698,35.2958,35.3092,46500.0
2005-01-19 15:40:00,52.47,52.51,52.26,52.31,58200.0,35.2958,35.3227,35.1545,35.1881,58200.0
2005-01-19 15:45:00,52.3,52.4,52.29,52.33,89000.0,35.1814,35.2487,35.1747,35.2016,89000.0
2005-01-19 15:50:00,52.34,52.35,52.11,52.17,57400.0,35.2083,35.2151,35.0536,35.094,57400.0
2005-01-19 15:55:00,52.17,52.24,52.01,52.11,109900.0,35.094,35.1411,34.9863,35.0536,109900.0
2005-01-20 09:30:00,52.0,52.0,51.82,51.92,54200.0,34.9796,34.9796,34.8585,34.9258,54200.0
2005-01-20 09:35:00,51.92,52.2,51.92,52.1,41100.0,34.9258,35.1142,34.9258,35.0469,41100.0
2005-01-20 09:40:00,52.13,52.27,52.0,52.12,27000.0,35.0671,35.1612,34.9796,35.0603,27000.0
2005-01-20 09:45:00,52.08,52.18,51.93,52.13,61800.0,35.0334,35.1007,34.9325,35.0671,61800.0
2005-01-20 09:50:00,52.14,52.34,51.92,51.92,39200.0,35.0738,35.2083,34.9258,34.9258,39200.0
2005-01-20 09:55:00,52.0,52.0,51.92,51.95,16900.0,34.9796,34.9796,34.9258,34.946,16900.0
2005-01-20 10:00:00,51.95,51.95,51.83,51.85,40400.0,34.946,34.946,34.8653,34.8787,40400.0
2005-01-20 10:05:00,51.85,51.87,51.7,51.87,34800.0,34.8787,34.8922,34.7778,34.8922,34800.0
2005-01-20 10:10:00,51.82,51.85,51.79,51.79,42700.0,34.8585,34.8787,34.8384,34.8384,42700.0
2005-01-20 10:15:00,51.79,51.79,51.64,51.74,20400.0,34.8384,34.8384,34.7375,34.8047,20400.0
2005-01-20 10:20:00,51.74,52.02,51.74,52.01,35700.0,34.8047,34.9931,34.8047,34.9863,35700.0
2005-01-20 10:25:00,52.0,52.01,51.78,51.82,22700.0,34.9796,34.9863,34.8316,34.8585,22700.0
2005-01-20 10:30:00,51.9,51.94,51.85,51.85,27600.0,34.9123,34.9393,34.8787,34.8787,27600.0
2005-01-20 10:35:00,51.85,51.85,51.6,51.74,23200.0,34.8787,34.8787,34.7105,34.8047,23200.0
2005-01-20 10:40:00,51.74,51.85,51.73,51.78,23500.0,34.8047,34.8787,34.798,34.8316,23500.0
2005-01-20 10:45:00,51.75,51.75,51.6,51.7,12500.0,34.8114,34.8114,34.7105,34.7778,12500.0
2005-01-20 10:50:00,51.7,51.79,51.65,51.7,23300.0,34.7778,34.8384,34.7442,34.7778,23300.0
2005-01-20 10:55:00,51.66,51.8,51.61,51.7,9400.0,34.7509,34.8451,34.7173,34.7778,9400.0
2005-01-20 11:00:00,51.69,51.89,51.69,51.84,38000.0,34.7711,34.9056,34.7711,34.872,38000.0
2005-01-20 11:05:00,51.89,51.96,51.88,51.93,14300.0,34.9056,34.9527,34.8989,34.9325,14300.0
2005-01-20 11:10:00,51.91,51.98,51.82,51.82,18000.0,34.9191,34.9662,34.8585,34.8585,18000.0
2005-01-20 11:15:00,51.79,51.89,51.78,51.89,4400.0,34.8384,34.9056,34.8316,34.9056,4400.0
2005-01-20 11:20:00,51.79,51.8,51.66,51.67,8700.0,34.8384,34.8451,34.7509,34.7576,8700.0
2005-01-20 11:25:00,51.69,51.79,51.67,51.75,9800.0,34.7711,34.8384,34.7576,34.8114,9800.0
2005-01-20 11:30:00,51.8,51.9,51.76,51.8,17800.0,34.8451,34.9123,34.8182,34.8451,17800.0
2005-01-20 11:35:00,51.81,51.86,51.8,51.86,16500.0,34.8518,34.8854,34.8451,34.8854,16500.0
2005-01-20 11:40:00,51.91,51.97,51.89,51.96,14000.0,34.9191,34.9594,34.9056,34.9527,14000.0
2005-01-20 11:45:00,51.97,52.05,51.87,52.01,14700.0,34.9594,35.0133,34.8922,34.9863,14700.0
2005-01-20 11:50:00,52.02,52.15,52.01,52.03,17300.0,34.9931,35.0805,34.9863,34.9998,17300.0
2005-01-20 11:55:00,52.02,52.08,52.02,52.08,10000.0,34.9931,35.0334,34.9931,35.0334,10000.0
2005-01-20 12:00:00,52.1,52.11,52.0,52.02,21500.0,35.0469,35.0536,34.9796,34.9931,21500.0
2005-01-20 12:05:00,52.03,52.15,52.03,52.06,12800.0,34.9998,35.0805,34.9998,35.02,12800.0
2005-01-20 12:10:00,52.06,52.13,52.02,52.09,11600.0,35.02,35.0671,34.9931,35.0402,11600.0
2005-01-20 12:15:00,52.08,52.16,52.08,52.16,3900.0,35.0334,35.0872,35.0334,35.0872,3900.0
2005-01-20 12:20:00,52.17,52.25,52.15,52.15,12900.0,35.094,35.1478,35.0805,35.0805,12900.0
2005-01-20 12:25:00,52.15,52.16,52.1,52.11,16800.0,35.0805,35.0872,35.0469,35.0536,16800.0
2005-01-20 12:30:00,52.11,52.11,52.07,52.08,10700.0,35.0536,35.0536,35.0267,35.0334,10700.0
2005-01-20 12:35:00,52.08,52.08,52.01,52.03,12300.0,35.0334,35.0334,34.9863,34.9998,12300.0
2005-01-20 12:40:00,52.05,52.09,52.05,52.06,19600.0,35.0133,35.0402,35.0133,35.02,19600.0
2005-01-20 12:45:00,52.06,52.06,51.92,51.93,22900.0,35.02,35.02,34.9258,34.9325,22900.0
2005-01-20 12:50:00,51.94,52.05,51.9,51.9,15300.0,34.9393,35.0133,34.9123,34.9123,15300.0
2005-01-20 12:55:00,51.87,51.89,51.84,51.86,13500.0,34.8922,34.9056,34.872,34.8854,13500.0
2005-01-20 13:00:00,51.9,52.07,51.9,52.06,5300.0,34.9123,35.0267,34.9123,35.02,5300.0
2005-01-20 13:05:00,52.04,52.07,52.0,52.0,27500.0,35.0065,35.0267,34.9796,34.9796,27500.0
2005-01-20 13:10:00,51.99,52.01,51.92,51.95,15300.0,34.9729,34.9863,34.9258,34.946,15300.0
2005-01-20 13:15:00,51.95,51.95,51.86,51.87,12700.0,34.946,34.946,34.8854,34.8922,12700.0
2005-01-20 13:20:00,51.86,51.91,51.82,51.87,16500.0,34.8854,34.9191,34.8585,34.8922,16500.0
2005-01-20 13:25:00,51.88,51.91,51.86,51.87,11300.0,34.8989,34.9191,34.8854,34.8922,11300.0
2005-01-20 13:30:00,51.85,51.88,51.71,51.71,13600.0,34.8787,34.8989,34.7845,34.7845,13600.0
2005-01-20 13:35:00,51.7,51.77,51.66,51.77,18500.0,34.7778,34.8249,34.7509,34.8249,18500.0
2005-01-20 13:40:00,51.8,51.84,51.8,51.83,11100.0,34.8451,34.872,34.8451,34.8653,11100.0
2005-01-20 13:45:00,51.83,51.92,51.83,51.89,9000.0,34.8653,34.9258,34.8653,34.9056,9000.0
2005-01-20 13:50:00,51.93,51.93,51.83,51.83,11800.0,34.9325,34.9325,34.8653,34.8653,11800.0
2005-01-20 13:55:00,51.85,51.85,51.79,51.81,7700.0,34.8787,34.8787,34.8384,34.8518,7700.0
2005-01-20 14:00:00,51.8,51.85,51.8,51.8,9600.0,34.8451,34.8787,34.8451,34.8451,9600.0
2005-01-20 14:05:00,51.8,51.87,51.79,51.81,9200.0,34.8451,34.8922,34.8384,34.8518,9200.0
2005-01-20 14:10:00,51.83,51.88,51.83,51.85,18700.0,34.8653,34.8989,34.8653,34.8787,18700.0
2005-01-20 14:15:00,51.84,51.9,51.8,51.81,12700.0,34.872,34.9123,34.8451,34.8518,12700.0
2005-01-20 14:20:00,51.85,51.88,51.72,51.72,11000.0,34.8787,34.8989,34.7913,34.7913,11000.0
2005-01-20 14:25:00,51.68,51.75,51.67,51.72,43800.0,34.7644,34.8114,34.7576,34.7913,43800.0
2005-01-20 14:30:00,51.76,51.8,51.73,51.75,9100.0,34.8182,34.8451,34.798,34.8114,9100.0
2005-01-20 14:35:00,51.74,51.74,51.56,51.56,13600.0,34.8047,34.8047,34.6836,34.6836,13600.0
2005-01-20 14:40:00,51.59,51.65,51.58,51.63,27600.0,34.7038,34.7442,34.6971,34.7307,27600.0
2005-01-20 14:45:00,51.63,51.65,51.57,51.6,10600.0,34.7307,34.7442,34.6904,34.7105,10600.0
2005-01-20 14:50:00,51.6,51.75,51.6,51.75,30800.0,34.7105,34.8114,34.7105,34.8114,30800.0
2005-01-20 14:55:00,51.76,51.84,51.72,51.73,20000.0,34.8182,34.872,34.7913,34.798,20000.0
2005-01-20 15:00:00,51.73,51.76,51.66,51.67,11400.0,34.798,34.8182,34.7509,34.7576,11400.0
2005-01-20 15:05:00,51.71,51.75,51.68,51.69,8900.0,34.7845,34.8114,34.7644,34.7711,8900.0
2005-01-20 15:10:00,51.71,51.77,51.71,51.75,7800.0,34.7845,34.8249,34.7845,34.8114,7800.0
2005-01-20 15:15:00,51.79,51.79,51.59,51.62,13000.0,34.8384,34.8384,34.7038,34.724,13000.0
2005-01-20 15:20:00,51.65,51.66,51.55,51.62,8000.0,34.7442,34.7509,34.6769,34.724,8000.0
2005-01-20 15:25:00,51.64,51.65,51.41,51.46,16000.0,34.7375,34.7442,34.5827,34.6164,16000.0
2005-01-20 15:30:00,51.47,51.56,51.46,51.56,13700.0,34.6231,34.6836,34.6164,34.6836,13700.0
2005-01-20 15:35:00,51.56,51.59,51.49,51.55,11100.0,34.6836,34.7038,34.6365,34.6769,11100.0
2005-01-20 15:40:00,51.53,51.53,51.29,51.29,18400.0,34.6635,34.6635,34.502,34.502,18400.0
2005-01-20 15:45:00,51.3,51.46,51.3,51.46,17300.0,34.5087,34.6164,34.5087,34.6164,17300.0
2005-01-20 15:50:00,51.46,51.56,51.44,51.51,24100.0,34.6164,34.6836,34.6029,34.65,24100.0
2005-01-20 15:55:00,51.52,51.52,51.4,51.4,45500.0,34.6567,34.6567,34.576,34.576,45500.0
2005-01-21 09:30:00,51.67,51.78,51.67,51.73,25900.0,34.7576,34.8316,34.7576,34.798,25900.0
2005-01-21 09:35:00,51.71,51.81,51.69,51.78,16600.0,34.7845,34.8518,34.7711,34.8316,16600.0
2005-01-21 09:40:00,51.78,51.85,51.74,51.85,14100.0,34.8316,34.8787,34.8047,34.8787,14100.0
2005-01-21 09:45:00,51.82,51.82,51.74,51.79,20100.0,34.8585,34.8585,34.8047,34.8384,20100.0
2005-01-21 09:50:00,51.79,51.79,51.69,51.75,19400.0,34.8384,34.8384,34.7711,34.8114,19400.0
2005-01-21 09:55:00,51.74,51.77,51.69,51.7,23400.0,34.8047,34.8249,34.7711,34.7778,23400.0
2005-01-21 10:00:00,51.68,51.7,51.18,51.53,67000.0,34.7644,34.7778,34.428,34.6635,67000.0
2005-01-21 10:05:00,51.53,51.55,51.47,51.47,9000.0,34.6635,34.6769,34.6231,34.6231,9000.0
2005-01-21 10:10:00,51.47,51.49,51.4,51.43,14900.0,34.6231,34.6365,34.576,34.5962,14900.0
2005-01-21 10:15:00,51.43,51.57,51.4,51.53,15300.0,34.5962,34.6904,34.576,34.6635,15300.0
2005-01-21 10:20:00,51.5,51.59,51.46,51.59,5100.0,34.6433,34.7038,34.6164,34.7038,5100.0
2005-01-21 10:25:00,51.56,51.75,51.51,51.75,25400.0,34.6836,34.8114,34.65,34.8114,25400.0
2005-01-21 10:30:00,51.75,51.75,51.6,51.67,13100.0,34.8114,34.8114,34.7105,34.7576,13100.0
2005-01-21 10:35:00,51.66,51.67,51.59,51.59,14000.0,34.7509,34.7576,34.7038,34.7038,14000.0
2005-01-21 10:40:00,51.59,51.67,51.52,51.63,15100.0,34.7038,34.7576,34.6567,34.7307,15100.0
2005-01-21 10:45:00,51.63,51.63,51.54,51.55,37000.0,34.7307,34.7307,34.6702,34.6769,37000.0
2005-01-21 10:50:00,51.55,51.55,51.41,51.41,35000.0,34.6769,34.6769,34.5827,34.5827,35000.0
2005-01-21 10:55:00,51.44,51.49,51.42,51.48,5200.0,34.6029,34.6365,34.5895,34.6298,5200.0
2005-01-21 11:00:00,51.47,51.49,51.44,51.44,6500.0,34.6231,34.6365,34.6029,34.6029,6500.0
2005-01-21 11:05:00,51.43,51.46,51.4,51.45,9600.0,34.5962,34.6164,34.576,34.6096,9600.0
2005-01-21 11:10:00,51.45,51.46,51.43,51.45,4200.0,34.6096,34.6164,34.5962,34.6096,4200.0
2005-01-21 11:15:00,51.45,51.46,51.44,51.45,14700.0,34.6096,34.6164,34.6029,34.6096,14700.0
2005-01-21 11:20:00,51.45,51.5,51.45,51.5,9500.0,34.6096,34.6433,34.6096,34.6433,9500.0
2005-01-21 11:25:00,51.5,51.5,51.48,51.49,5500.0,34.6433,34.6433,34.6298,34.6365,5500.0
2005-01-21 11:30:00,51.48,51.49,51.46,51.48,10800.0,34.6298,34.6365,34.6164,34.6298,10800.0
2005-01-21 11:35:00,51.48,51.49,51.45,51.49,9300.0,34.6298,34.6365,34.6096,34.6365,9300.0
2005-01-21 11:40:00,51.49,51.51,51.49,51.5,6000.0,34.6365,34.65,34.6365,34.6433,6000.0
2005-01-21 11:45:00,51.5,51.5,51.41,51.49,9200.0,34.6433,34.6433,34.5827,34.6365,9200.0
2005-01-21 11:50:00,51.48,51.5,51.48,51.5,5800.0,34.6298,34.6433,34.6298,34.6433,5800.0
2005-01-21 11:55:00,51.48,51.5,51.48,51.5,3900.0,34.6298,34.6433,34.6298,34.6433,3900.0
2005-01-21 12:00:00,51.49,51.5,51.47,51.47,4500.0,34.6365,34.6433,34.6231,34.6231,4500.0
2005-01-21 12:05:00,51.48,51.49,51.45,51.46,9800.0,34.6298,34.6365,34.6096,34.6164,9800.0
2005-01-21 12:10:00,51.45,51.46,51.43,51.44,4600.0,34.6096,34.6164,34.5962,34.6029,4600.0
2005-01-21 12:15:00,51.43,51.46,51.43,51.46,1000.0,34.5962,34.6164,34.5962,34.6164,1000.0
2005-01-21 12:20:00,51.46,51.46,51.45,51.46,2200.0,34.6164,34.6164,34.6096,34.6164,2200.0
2005-01-21 12:25:00,51.47,51.48,51.46,51.46,2100.0,34.6231,34.6298,34.6164,34.6164,2100.0
2005-01-21 12:30:00,51.47,51.47,51.43,51.43,2200.0,34.6231,34.6231,34.5962,34.5962,2200.0
2005-01-21 12:35:00,51.43,51.46,51.43,51.46,2700.0,34.5962,34.6164,34.5962,34.6164,2700.0
2005-01-21 12:40:00,51.46,51.46,51.43,51.45,5000.0,34.6164,34.6164,34.5962,34.6096,5000.0
2005-01-21 12:45:00,51.45,51.46,51.4,51.41,20400.0,34.6096,34.6164,34.576,34.5827,20400.0
2005-01-21 12:50:00,51.4,51.4,51.35,51.35,3700.0,34.576,34.576,34.5424,34.5424,3700.0
2005-01-21 12:55:00,51.34,51.34,51.26,51.27,7000.0,34.5356,34.5356,34.4818,34.4886,7000.0
2005-01-21 13:00:00,51.27,51.27,51.07,51.08,23900.0,34.4886,34.4886,34.354,34.3607,23900.0
2005-01-21 13:05:00,51.08,51.08,50.94,50.94,18200.0,34.3607,34.3607,34.2666,34.2666,18200.0
2005-01-21 13:10:00,50.95,51.05,50.9,50.99,41600.0,34.2733,34.3406,34.2397,34.3002,41600.0
2005-01-21 13:15:00,50.99,51.0,50.96,51.0,16300.0,34.3002,34.3069,34.28,34.3069,16300.0
2005-01-21 13:20:00,51.0,51.04,50.96,50.96,7500.0,34.3069,34.3338,34.28,34.28,7500.0
2005-01-21 13:25:00,50.96,50.99,50.95,50.98,2500.0,34.28,34.3002,34.2733,34.2935,2500.0
2005-01-21 13:30:00,50.98,50.99,50.95,50.97,14000.0,34.2935,34.3002,34.2733,34.2868,14000.0
2005-01-21 13:35:00,50.96,50.96,50.83,50.86,14400.0,34.28,34.28,34.1926,34.2128,14400.0
2005-01-21 13:40:00,50.85,50.85,50.73,50.73,8700.0,34.206,34.206,34.1253,34.1253,8700.0
2005-01-21 13:45:00,50.73,50.79,50.7,50.74,16700.0,34.1253,34.1657,34.1051,34.132,16700.0
2005-01-21 13:50:00,50.73,50.75,50.61,50.75,8700.0,34.1253,34.1388,34.0446,34.1388,8700.0
2005-01-21 13:55:00,50.75,50.85,50.74,50.84,21400.0,34.1388,34.206,34.132,34.1993,21400.0
2005-01-21 14:00:00,50.84,50.84,50.75,50.78,5600.0,34.1993,34.1993,34.1388,34.1589,5600.0
2005-01-21 14:05:00,50.78,50.78,50.75,50.75,2300.0,34.1589,34.1589,34.1388,34.1388,2300.0
2005-01-21 14:10:00,50.75,50.75,50.64,50.66,7800.0,34.1388,34.1388,34.0648,34.0782,7800.0
2005-01-21 14:15:00,50.66,50.69,50.66,50.68,5800.0,34.0782,34.0984,34.0782,34.0917,5800.0
2005-01-21 14:20:00,50.68,50.69,50.65,50.69,4200.0,34.0917,34.0984,34.0715,34.0984,4200.0
2005-01-21 14:25:00,50.72,50.82,50.72,50.81,7200.0,34.1186,34.1858,34.1186,34.1791,7200.0
2005-01-21 14:30:00,50.81,50.81,50.65,50.68,54700.0,34.1791,34.1791,34.0715,34.0917,54700.0
2005-01-21 14:35:00,50.68,50.68,50.46,50.54,33000.0,34.0917,34.0917,33.9437,33.9975,33000.0
2005-01-21 14:40:00,50.5,50.55,50.44,50.49,9800.0,33.9706,34.0042,33.9302,33.9639,9800.0
2005-01-21 14:45:00,50.51,50.59,50.44,50.46,15300.0,33.9773,34.0311,33.9302,33.9437,15300.0
2005-01-21 14:50:00,50.45,50.45,50.25,50.26,21900.0,33.937,33.937,33.8024,33.8091,21900.0
2005-01-21 14:55:00,50.27,50.42,50.27,50.37,12500.0,33.8159,33.9168,33.8159,33.8831,12500.0
2005-01-21 15:00:00,50.37,50.37,50.3,50.32,45200.0,33.8831,33.8831,33.8361,33.8495,45200.0
2005-01-21 15:05:00,50.32,50.35,50.27,50.3,16700.0,33.8495,33.8697,33.8159,33.8361,16700.0
2005-01-21 15:10:00,50.32,50.32,50.21,50.25,9800.0,33.8495,33.8495,33.7755,33.8024,9800.0
2005-01-21 15:15:00,50.3,50.35,50.3,50.33,10600.0,33.8361,33.8697,33.8361,33.8562,10600.0
2005-01-21 15:20:00,50.33,50.44,50.25,50.37,22000.0,33.8562,33.9302,33.8024,33.8831,22000.0
2005-01-21 15:25:00,50.41,50.52,50.35,50.49,32500.0,33.91,33.984,33.8697,33.9639,32500.0
2005-01-21 15:30:00,50.49,50.54,50.48,50.54,17200.0,33.9639,33.9975,33.9571,33.9975,17200.0
2005-01-21 15:35:00,50.58,50.58,50.5,50.54,16400.0,34.0244,34.0244,33.9706,33.9975,16400.0
2005-01-21 15:40:00,50.54,50.9,50.4,50.45,101300.0,33.9975,34.2397,33.9033,33.937,101300.0
2005-01-21 15:45:00,50.45,50.45,50.38,50.4,16600.0,33.937,33.937,33.8899,33.9033,16600.0
2005-01-21 15:50:00,50.34,50.4,50.23,50.27,39600.0,33.863,33.9033,33.789,33.8159,39600.0
2005-01-21 15:55:00,50.27,50.33,50.16,50.3,62400.0,33.8159,33.8562,33.7419,33.8361,62400.0
2005-01-24 09:30:00,50.45,50.48,50.33,50.47,15900.0,33.937,33.9571,33.8562,33.9504,15900.0
2005-01-24 09:35:00,50.5,50.71,50.48,50.69,8600.0,33.9706,34.1119,33.9571,34.0984,8600.0
2005-01-24 09:40:00,50.68,50.76,50.55,50.55,10400.0,34.0917,34.1455,34.0042,34.0042,10400.0
2005-01-24 09:45:00,50.53,50.55,50.46,50.53,10900.0,33.9908,34.0042,33.9437,33.9908,10900.0
2005-01-24 09:50:00,50.52,50.54,50.36,50.36,16400.0,33.984,33.9975,33.8764,33.8764,16400.0
2005-01-24 09:55:00,50.35,50.36,50.15,50.15,18700.0,33.8697,33.8764,33.7351,33.7351,18700.0
2005-01-24 10:00:00,50.15,50.15,50.05,50.1,13200.0,33.7351,33.7351,33.6679,33.7015,13200.0
2005-01-24 10:05:00,50.08,50.09,49.82,49.9,36800.0,33.6881,33.6948,33.5132,33.567,36800.0
2005-01-24 10:10:00,49.9,49.9,49.67,49.7,39300.0,33.567,33.567,33.4123,33.4324,39300.0
2005-01-24 10:15:00,49.71,49.79,49.6,49.73,36800.0,33.4392,33.493,33.3652,33.4526,36800.0
2005-01-24 10:20:00,49.73,49.74,49.61,49.65,12200.0,33.4526,33.4593,33.3719,33.3988,12200.0
2005-01-24 10:25:00,49.65,49.65,49.52,49.52,22000.0,33.3988,33.3988,33.3114,33.3114,22000.0
2005-01-24 10:30:00,49.53,49.53,49.28,49.45,41000.0,33.3181,33.3181,33.1499,33.2643,41000.0
2005-01-24 10:35:00,49.44,49.54,49.39,49.42,27500.0,33.2575,33.3248,33.2239,33.2441,27500.0
2005-01-24 10:40:00,49.44,49.52,49.43,49.51,9300.0,33.2575,33.3114,33.2508,33.3046,9300.0
2005-01-24 10:45:00,49.51,49.55,49.49,49.55,21000.0,33.3046,33.3315,33.2912,33.3315,21000.0
2005-01-24 10:50:00,49.55,49.58,49.51,49.55,32200.0,33.3315,33.3517,33.3046,33.3315,32200.0
2005-01-24 10:55:00,49.53,49.53,49.42,49.43,11200.0,33.3181,33.3181,33.2441,33.2508,11200.0
2005-01-24 11:00:00,49.43,49.43,49.34,49.38,17500.0,33.2508,33.2508,33.1903,33.2172,17500.0
2005-01-24 11:05:00,49.37,49.41,49.28,49.35,24600.0,33.2105,33.2374,33.1499,33.197,24600.0
2005-01-24 11:10:00,49.35,49.35,49.3,49.33,15400.0,33.197,33.197,33.1634,33.1835,15400.0
2005-01-24 11:15:00,49.31,49.45,49.31,49.45,17700.0,33.1701,33.2643,33.1701,33.2643,17700.0
2005-01-24 11:20:00,49.5,49.52,49.47,49.49,29600.0,33.2979,33.3114,33.2777,33.2912,29600.0
2005-01-24 11:25:00,49.5,49.55,49.5,49.5,24600.0,33.2979,33.3315,33.2979,33.2979,24600.0
2005-01-24 11:30:00,49.51,49.51,49.46,49.5,11900.0,33.3046,33.3046,33.271,33.2979,11900.0
2005-01-24 11:35:00,49.47,49.53,49.46,49.51,6000.0,33.2777,33.3181,33.271,33.3046,6000.0
2005-01-24 11:40:00,49.5,49.52,49.45,49.5,4800.0,33.2979,33.3114,33.2643,33.2979,4800.0
2005-01-24 11:45:00,49.52,49.65,49.52,49.63,14500.0,33.3114,33.3988,33.3114,33.3854,14500.0
2005-01-24 11:50:00,49.61,49.73,49.61,49.71,5700.0,33.3719,33.4526,33.3719,33.4392,5700.0
2005-01-24 11:55:00,49.7,49.7,49.65,49.67,4000.0,33.4324,33.4324,33.3988,33.4123,4000.0
2005-01-24 12:00:00,49.67,49.77,49.67,49.74,16100.0,33.4123,33.4795,33.4123,33.4593,16100.0
2005-01-24 12:05:00,49.74,49.74,49.65,49.67,7100.0,33.4593,33.4593,33.3988,33.4123,7100.0
2005-01-24 12:10:00,49.64,49.68,49.59,49.66,8900.0,33.3921,33.419,33.3584,33.4055,8900.0
2005-01-24 12:15:00,49.67,49.75,49.62,49.75,7000.0,33.4123,33.4661,33.3786,33.4661,7000.0
2005-01-24 12:20:00,49.77,49.77,49.7,49.75,7000.0,33.4795,33.4795,33.4324,33.4661,7000.0
2005-01-24 12:25:00,49.74,49.79,49.72,49.72,8300.0,33.4593,33.493,33.4459,33.4459,8300.0
2005-01-24 12:30:00,49.72,49.77,49.69,49.72,6500.0,33.4459,33.4795,33.4257,33.4459,6500.0
2005-01-24 12:35:00,49.75,49.75,49.72,49.72,1200.0,33.4661,33.4661,33.4459,33.4459,1200.0
2005-01-24 12:40:00,49.72,49.78,49.72,49.76,8100.0,33.4459,33.4863,33.4459,33.4728,8100.0
2005-01-24 12:45:00,49.75,49.84,49.73,49.76,10300.0,33.4661,33.5266,33.4526,33.4728,10300.0
2005-01-24 12:50:00,49.77,49.8,49.73,49.77,3400.0,33.4795,33.4997,33.4526,33.4795,3400.0
2005-01-24 12:55:00,49.77,49.78,49.76,49.78,3100.0,33.4795,33.4863,33.4728,33.4863,3100.0
2005-01-24 13:00:00,49.77,49.88,49.77,49.87,23700.0,33.4795,33.5535,33.4795,33.5468,23700.0
2005-01-24 13:05:00,49.89,49.96,49.88,49.92,5400.0,33.5603,33.6073,33.5535,33.5804,5400.0
2005-01-24 13:10:00,49.92,49.98,49.9,49.98,3900.0,33.5804,33.6208,33.567,33.6208,3900.0
2005-01-24 13:15:00,49.9,49.95,49.8,49.83,23000.0,33.567,33.6006,33.4997,33.5199,23000.0
2005-01-24 13:20:00,49.86,49.89,49.75,49.85,23700.0,33.5401,33.5603,33.4661,33.5333,23700.0
2005-01-24 13:25:00,49.8,49.9,49.8,49.86,7000.0,33.4997,33.567,33.4997,33.5401,7000.0
2005-01-24 13:30:00,49.85,49.89,49.85,49.89,3100.0,33.5333,33.5603,33.5333,33.5603,3100.0
2005-01-24 13:35:00,49.9,49.91,49.87,49.88,3300.0,33.567,33.5737,33.5468,33.5535,3300.0
2005-01-24 13:40:00,49.87,49.92,49.87,49.88,9600.0,33.5468,33.5804,33.5468,33.5535,9600.0
2005-01-24 13:45:00,49.87,49.9,49.86,49.86,8600.0,33.5468,33.567,33.5401,33.5401,8600.0
2005-01-24 13:50:00,49.85,49.85,49.78,49.82,13700.0,33.5333,33.5333,33.4863,33.5132,13700.0
2005-01-24 13:55:00,49.81,49.81,49.74,49.79,6500.0,33.5064,33.5064,33.4593,33.493,6500.0
2005-01-24 14:00:00,49.75,49.85,49.75,49.8,4100.0,33.4661,33.5333,33.4661,33.4997,4100.0
2005-01-24 14:05:00,49.8,49.83,49.79,49.81,4000.0,33.4997,33.5199,33.493,33.5064,4000.0
2005-01-24 14:10:00,49.79,49.79,49.69,49.71,4900.0,33.493,33.493,33.4257,33.4392,4900.0
2005-01-24 14:15:00,49.7,49.74,49.7,49.73,3500.0,33.4324,33.4593,33.4324,33.4526,3500.0
2005-01-24 14:20:00,49.74,49.74,49.71,49.72,3400.0,33.4593,33.4593,33.4392,33.4459,3400.0
2005-01-24 14:25:00,49.71,49.74,49.68,49.69,8300.0,33.4392,33.4593,33.419,33.4257,8300.0
2005-01-24 14:30:00,49.71,49.75,49.69,49.7,9800.0,33.4392,33.4661,33.4257,33.4324,9800.0
2005-01-24 14:35:00,49.74,49.74,49.69,49.73,12600.0,33.4593,33.4593,33.4257,33.4526,12600.0
2005-01-24 14:40:00,49.73,49.73,49.69,49.7,2400.0,33.4526,33.4526,33.4257,33.4324,2400.0
2005-01-24 14:45:00,49.7,49.75,49.69,49.73,3200.0,33.4324,33.4661,33.4257,33.4526,3200.0
2005-01-24 14:50:00,49.77,49.77,49.72,49.74,2000.0,33.4795,33.4795,33.4459,33.4593,2000.0
2005-01-24 14:55:00,49.71,49.71,49.62,49.62,15500.0,33.4392,33.4392,33.3786,33.3786,15500.0
2005-01-24 15:00:00,49.63,49.63,49.61,49.63,4100.0,33.3854,33.3854,33.3719,33.3854,4100.0
2005-01-24 15:05:00,49.63,49.73,49.63,49.71,9200.0,33.3854,33.4526,33.3854,33.4392,9200.0
2005-01-24 15:10:00,49.71,49.71,49.6,49.65,17300.0,33.4392,33.4392,33.3652,33.3988,17300.0
2005-01-24 15:15:00,49.66,49.69,49.58,49.6,24100.0,33.4055,33.4257,33.3517,33.3652,24100.0
2005-01-24 15:20:00,49.6,49.61,49.58,49.59,18600.0,33.3652,33.3719,33.3517,33.3584,18600.0
2005-01-24 15:25:00,49.6,49.62,49.59,49.59,19900.0,33.3652,33.3786,33.3584,33.3584,19900.0
2005-01-24 15:30:00,49.59,49.66,49.53,49.56,27300.0,33.3584,33.4055,33.3181,33.3383,27300.0
2005-01-24 15:35:00,49.56,49.61,49.56,49.6,19100.0,33.3383,33.3719,33.3383,33.3652,19100.0
2005-01-24 15:40:00,49.61,49.67,49.57,49.63,39100.0,33.3719,33.4123,33.345,33.3854,39100.0
2005-01-24 15:45:00,49.63,49.69,49.61,49.68,20200.0,33.3854,33.4257,33.3719,33.419,20200.0
2005-01-24 15:50:00,49.68,49.7,49.66,49.66,35000.0,33.419,33.4324,33.4055,33.4055,35000.0
2005-01-24 15:55:00,49.66,49.66,49.52,49.62,49200.0,33.4055,33.4055,33.3114,33.3786,49200.0
2005-01-25 09:30:00,49.66,49.82,49.66,49.82,13400.0,33.4055,33.5132,33.4055,33.5132,13400.0
2005-01-25 09:35:00,49.9,50.35,49.9,50.31,12800.0,33.567,33.8697,33.567,33.8428,12800.0
2005-01-25 09:40:00,50.35,50.35,50.22,50.26,19500.0,33.8697,33.8697,33.7822,33.8091,19500.0
2005-01-25 09:45:00,50.26,50.42,50.14,50.25,14300.0,33.8091,33.9168,33.7284,33.8024,14300.0
2005-01-25 09:50:00,50.17,50.26,50.16,50.2,23800.0,33.7486,33.8091,33.7419,33.7688,23800.0
2005-01-25 09:55:00,50.18,50.2,49.98,50.0,23500.0,33.7553,33.7688,33.6208,33.6342,23500.0
2005-01-25 10:00:00,50.0,50.2,50.0,50.07,18100.0,33.6342,33.7688,33.6342,33.6813,18100.0
2005-01-25 10:05:00,50.06,50.15,50.06,50.13,15500.0,33.6746,33.7351,33.6746,33.7217,15500.0
2005-01-25 10:10:00,50.14,50.19,50.09,50.1,6200.0,33.7284,33.7621,33.6948,33.7015,6200.0
2005-01-25 10:15:00,50.1,50.2,50.09,50.19,12200.0,33.7015,33.7688,33.6948,33.7621,12200.0
2005-01-25 10:20:00,50.18,50.2,50.18,50.2,10800.0,33.7553,33.7688,33.7553,33.7688,10800.0
2005-01-25 10:25:00,50.2,50.2,50.02,50.1,11400.0,33.7688,33.7688,33.6477,33.7015,11400.0
2005-01-25 10:30:00,50.14,50.23,50.14,50.2,16700.0,33.7284,33.789,33.7284,33.7688,16700.0
2005-01-25 10:35:00,50.2,50.21,50.18,50.18,42600.0,33.7688,33.7755,33.7553,33.7553,42600.0
2005-01-25 10:40:00,50.2,50.2,50.16,50.16,11700.0,33.7688,33.7688,33.7419,33.7419,11700.0
2005-01-25 10:45:00,50.16,50.16,50.04,50.08,14600.0,33.7419,33.7419,33.6612,33.6881,14600.0
2005-01-25 10:50:00,50.07,50.15,50.0,50.04,65800.0,33.6813,33.7351,33.6342,33.6612,65800.0
2005-01-25 10:55:00,50.04,50.1,50.03,50.1,8400.0,33.6612,33.7015,33.6544,33.7015,8400.0
2005-01-25 11:00:00,50.1,50.14,50.1,50.13,12800.0,33.7015,33.7284,33.7015,33.7217,12800.0
2005-01-25 11:05:00,50.13,50.15,50.13,50.13,10400.0,33.7217,33.7351,33.7217,33.7217,10400.0
2005-01-25 11:10:00,50.13,50.14,50.11,50.13,16000.0,33.7217,33.7284,33.7082,33.7217,16000.0
2005-01-25 11:15:00,50.12,50.12,50.07,50.1,4800.0,33.715,33.715,33.6813,33.7015,4800.0
2005-01-25 11:20:00,50.1,50.1,50.06,50.09,2700.0,33.7015,33.7015,33.6746,33.6948,2700.0
2005-01-25 11:25:00,50.09,50.14,50.09,50.14,9100.0,33.6948,33.7284,33.6948,33.7284,9100.0
2005-01-25 11:30:00,50.13,50.14,50.13,50.13,7400.0,33.7217,33.7284,33.7217,33.7217,7400.0
2005-01-25 11:35:00,50.14,50.15,50.07,50.07,6000.0,33.7284,33.7351,33.6813,33.6813,6000.0
2005-01-25 11:40:00,50.06,50.07,50.01,50.01,6900.0,33.6746,33.6813,33.641,33.641,6900.0
2005-01-25 11:45:00,50.0,50.01,50.0,50.0,12400.0,33.6342,33.641,33.6342,33.6342,12400.0
2005-01-25 11:50:00,50.0,50.01,49.98,49.98,8900.0,33.6342,33.641,33.6208,33.6208,8900.0
2005-01-25 11:55:00,49.98,50.01,49.96,49.97,14500.0,33.6208,33.641,33.6073,33.6141,14500.0
2005-01-25 12:00:00,49.98,49.99,49.92,49.95,12300.0,33.6208,33.6275,33.5804,33.6006,12300.0
2005-01-25 12:05:00,49.95,49.97,49.95,49.96,5600.0,33.6006,33.6141,33.6006,33.6073,5600.0
2005-01-25 12:10:00,49.97,49.97,49.94,49.95,4100.0,33.6141,33.6141,33.5939,33.6006,4100.0
2005-01-25 12:15:00,49.95,49.96,49.94,49.94,4000.0,33.6006,33.6073,33.5939,33.5939,4000.0
2005-01-25 12:20:00,49.94,49.94,49.91,49.92,7500.0,33.5939,33.5939,33.5737,33.5804,7500.0
2005-01-25 12:25:00,49.92,49.92,49.8,49.88,28400.0,33.5804,33.5804,33.4997,33.5535,28400.0
2005-01-25 12:30:00,49.85,49.88,49.85,49.88,4500.0,33.5333,33.5535,33.5333,33.5535,4500.0
2005-01-25 12:35:00,49.9,49.9,49.86,49.86,7100.0,33.567,33.567,33.5401,33.5401,7100.0
2005-01-25 12:40:00,49.87,49.88,49.72,49.72,10800.0,33.5468,33.5535,33.4459,33.4459,10800.0
2005-01-25 12:45:00,49.69,49.75,49.69,49.71,7700.0,33.4257,33.4661,33.4257,33.4392,7700.0
2005-01-25 12:50:00,49.71,49.72,49.59,49.59,13400.0,33.4392,33.4459,33.3584,33.3584,13400.0
2005-01-25 12:55:00,49.59,49.62,49.57,49.62,4900.0,33.3584,33.3786,33.345,33.3786,4900.0
2005-01-25 13:00:00,49.62,49.9,49.62,49.86,29700.0,33.3786,33.567,33.3786,33.5401,29700.0
2005-01-25 13:05:00,49.86,49.88,49.81,49.88,7600.0,33.5401,33.5535,33.5064,33.5535,7600.0
2005-01-25 13:10:00,49.88,49.88,49.86,49.87,5300.0,33.5535,33.5535,33.5401,33.5468,5300.0
2005-01-25 13:15:00,49.86,49.9,49.86,49.87,3100.0,33.5401,33.567,33.5401,33.5468,3100.0
2005-01-25 13:20:00,49.86,49.88,49.85,49.88,8200.0,33.5401,33.5535,33.5333,33.5535,8200.0
2005-01-25 13:25:00,49.88,49.88,49.83,49.88,5800.0,33.5535,33.5535,33.5199,33.5535,5800.0
2005-01-25 13:30:00,49.88,49.91,49.88,49.91,2300.0,33.5535,33.5737,33.5535,33.5737,2300.0
2005-01-25 13:35:00,49.91,49.95,49.87,49.89,11200.0,33.5737,33.6006,33.5468,33.5603,11200.0
2005-01-25 13:40:00,49.9,49.91,49.88,49.89,11100.0,33.567,33.5737,33.5535,33.5603,11100.0
2005-01-25 13:45:00,49.89,49.9,49.89,49.89,19800.0,33.5603,33.567,33.5603,33.5603,19800.0
2005-01-25 13:50:00,49.89,49.89,49.81,49.83,10100.0,33.5603,33.5603,33.5064,33.5199,10100.0
2005-01-25 13:55:00,49.83,49.9,49.76,49.9,5300.0,33.5199,33.567,33.4728,33.567,5300.0
2005-01-25 14:00:00,49.79,49.88,49.77,49.88,32100.0,33.493,33.5535,33.4795,33.5535,32100.0
2005-01-25 14:05:00,49.89,49.89,49.84,49.88,9800.0,33.5603,33.5603,33.5266,33.5535,9800.0
2005-01-25 14:10:00,49.89,49.9,49.84,49.9,11600.0,33.5603,33.567,33.5266,33.567,11600.0
2005-01-25 14:15:00,49.89,49.9,49.81,49.82,5500.0,33.5603,33.567,33.5064,33.5132,5500.0
2005-01-25 14:20:00,49.81,49.82,49.8,49.81,3100.0,33.5064,33.5132,33.4997,33.5064,3100.0
2005-01-25 14:25:00,49.8,49.8,49.62,49.63,8000.0,33.4997,33.4997,33.3786,33.3854,8000.0
2005-01-25 14:30:00,49.64,49.66,49.64,49.64,7500.0,33.3921,33.4055,33.3921,33.3921,7500.0
2005-01-25 14:35:00,49.64,49.67,49.64,49.66,5900.0,33.3921,33.4123,33.3921,33.4055,5900.0
2005-01-25 14:40:00,49.66,49.67,49.65,49.66,3300.0,33.4055,33.4123,33.3988,33.4055,3300.0
2005-01-25 14:45:00,49.7,49.78,49.7,49.77,3800.0,33.4324,33.4863,33.4324,33.4795,3800.0
2005-01-25 14:50:00,49.77,49.79,49.68,49.71,15200.0,33.4795,33.493,33.419,33.4392,15200.0
2005-01-25 14:55:00,49.71,49.75,49.69,49.69,7000.0,33.4392,33.4661,33.4257,33.4257,7000.0
2005-01-25 15:00:00,49.69,49.7,49.66,49.7,20700.0,33.4257,33.4324,33.4055,33.4324,20700.0
2005-01-25 15:05:00,49.7,49.74,49.7,49.72,9400.0,33.4324,33.4593,33.4324,33.4459,9400.0
2005-01-25 15:10:00,49.72,49.73,49.63,49.63,10200.0,33.4459,33.4526,33.3854,33.3854,10200.0
2005-01-25 15:15:00,49.62,49.62,49.46,49.55,15900.0,33.3786,33.3786,33.271,33.3315,15900.0
2005-01-25 15:20:00,49.55,49.63,49.55,49.59,9400.0,33.3315,33.3854,33.3315,33.3584,9400.0
2005-01-25 15:25:00,49.59,49.59,49.5,49.5,20400.0,33.3584,33.3584,33.2979,33.2979,20400.0
2005-01-25 15:30:00,49.5,49.58,49.5,49.57,9200.0,33.2979,33.3517,33.2979,33.345,9200.0
2005-01-25 15:35:00,49.59,49.62,49.51,49.55,20300.0,33.3584,33.3786,33.3046,33.3315,20300.0
2005-01-25 15:40:00,49.55,49.55,49.44,49.47,25600.0,33.3315,33.3315,33.2575,33.2777,25600.0
2005-01-25 15:45:00,49.47,49.52,49.44,49.52,12400.0,33.2777,33.3114,33.2575,33.3114,12400.0
2005-01-25 15:50:00,49.54,49.6,49.52,49.6,14700.0,33.3248,33.3652,33.3114,33.3652,14700.0
2005-01-25 15:55:00,49.6,49.6,49.55,49.56,22400.0,33.3652,33.3652,33.3315,33.3383,22400.0
2005-01-26 09:30:00,49.6,49.6,49.56,49.59,13700.0,33.3652,33.3652,33.3383,33.3584,13700.0
2005-01-26 09:35:00,49.61,49.63,49.55,49.58,10300.0,33.3719,33.3854,33.3315,33.3517,10300.0
2005-01-26 09:40:00,49.6,49.65,49.6,49.64,3900.0,33.3652,33.3988,33.3652,33.3921,3900.0
2005-01-26 09:45:00,49.55,49.6,49.54,49.59,3400.0,33.3315,33.3652,33.3248,33.3584,3400.0
2005-01-26 09:50:00,49.6,49.61,49.59,49.6,6900.0,33.3652,33.3719,33.3584,33.3652,6900.0
2005-01-26 09:55:00,49.59,49.6,49.54,49.56,6000.0,33.3584,33.3652,33.3248,33.3383,6000.0
2005-01-26 10:00:00,49.59,49.65,49.59,49.63,10500.0,33.3584,33.3988,33.3584,33.3854,10500.0
2005-01-26 10:05:00,49.67,49.72,49.66,49.72,40300.0,33.4123,33.4459,33.4055,33.4459,40300.0
2005-01-26 10:10:00,49.71,49.74,49.65,49.68,11700.0,33.4392,33.4593,33.3988,33.419,11700.0
2005-01-26 10:15:00,49.67,49.7,49.67,49.7,33800.0,33.4123,33.4324,33.4123,33.4324,33800.0
2005-01-26 10:20:00,49.71,49.74,49.66,49.67,5800.0,33.4392,33.4593,33.4055,33.4123,5800.0
2005-01-26 10:25:00,49.67,49.8,49.65,49.8,60800.0,33.4123,33.4997,33.3988,33.4997,60800.0
2005-01-26 10:30:00,49.8,49.84,49.75,49.77,19200.0,33.4997,33.5266,33.4661,33.4795,19200.0
2005-01-26 10:35:00,49.78,49.8,49.73,49.75,13500.0,33.4863,33.4997,33.4526,33.4661,13500.0
2005-01-26 10:40:00,49.75,49.75,49.69,49.7,11800.0,33.4661,33.4661,33.4257,33.4324,11800.0
2005-01-26 10:45:00,49.69,49.72,49.67,49.68,3100.0,33.4257,33.4459,33.4123,33.419,3100.0
2005-01-26 10:50:00,49.7,49.73,49.68,49.73,11000.0,33.4324,33.4526,33.419,33.4526,11000.0
2005-01-26 10:55:00,49.73,49.75,49.68,49.69,10300.0,33.4526,33.4661,33.419,33.4257,10300.0
2005-01-26 11:00:00,49.67,49.75,49.67,49.75,5700.0,33.4123,33.4661,33.4123,33.4661,5700.0
2005-01-26 11:05:00,49.75,49.75,49.71,49.71,3300.0,33.4661,33.4661,33.4392,33.4392,3300.0
2005-01-26 11:10:00,49.71,49.72,49.65,49.69,14100.0,33.4392,33.4459,33.3988,33.4257,14100.0
2005-01-26 11:15:00,49.69,49.7,49.67,49.7,1800.0,33.4257,33.4324,33.4123,33.4324,1800.0
2005-01-26 11:20:00,49.7,49.7,49.51,49.6,16800.0,33.4324,33.4324,33.3046,33.3652,16800.0
2005-01-26 11:25:00,49.61,49.62,49.57,49.62,11000.0,33.3719,33.3786,33.345,33.3786,11000.0
2005-01-26 11:30:00,49.58,49.63,49.58,49.62,1600.0,33.3517,33.3854,33.3517,33.3786,1600.0
2005-01-26 11:35:00,49.62,49.67,49.62,49.67,3800.0,33.3786,33.4123,33.3786,33.4123,3800.0
2005-01-26 11:40:00,49.67,49.7,49.67,49.68,7200.0,33.4123,33.4324,33.4123,33.419,7200.0
2005-01-26 11:45:00,49.68,49.7,49.58,49.58,9600.0,33.419,33.4324,33.3517,33.3517,9600.0
2005-01-26 11:50:00,49.57,49.57,49.5,49.54,4200.0,33.345,33.345,33.2979,33.3248,4200.0
2005-01-26 11:55:00,49.54,49.55,49.5,49.55,3500.0,33.3248,33.3315,33.2979,33.3315,3500.0
2005-01-26 12:00:00,49.53,49.56,49.51,49.56,2900.0,33.3181,33.3383,33.3046,33.3383,2900.0
2005-01-26 12:05:00,49.54,49.59,49.54,49.57,8100.0,33.3248,33.3584,33.3248,33.345,8100.0
2005-01-26 12:10:00,49.57,49.58,49.55,49.55,1900.0,33.345,33.3517,33.3315,33.3315,1900.0
2005-01-26 12:15:00,49.54,49.56,49.54,49.55,4800.0,33.3248,33.3383,33.3248,33.3315,4800.0
2005-01-26 12:20:00,49.57,49.57,49.5,49.5,5200.0,33.345,33.345,33.2979,33.2979,5200.0
2005-01-26 12:25:00,49.5,49.51,49.5,49.5,3300.0,33.2979,33.3046,33.2979,33.2979,3300.0
2005-01-26 12:30:00,49.5,49.55,49.5,49.54,7300.0,33.2979,33.3315,33.2979,33.3248,7300.0
2005-01-26 12:35:00,49.54,49.54,49.53,49.53,1100.0,33.3248,33.3248,33.3181,33.3181,1100.0
2005-01-26 12:40:00,49.54,49.54,49.52,49.52,2900.0,33.3248,33.3248,33.3114,33.3114,2900.0
2005-01-26 12:45:00,49.5,49.55,49.5,49.55,10600.0,33.2979,33.3315,33.2979,33.3315,10600.0
2005-01-26 12:50:00,49.51,49.51,49.51,49.51,400.0,33.3046,33.3046,33.3046,33.3046,400.0
2005-01-26 12:55:00,49.54,49.55,49.53,49.54,1300.0,33.3248,33.3315,33.3181,33.3248,1300.0
2005-01-26 13:00:00,49.55,49.56,49.55,49.56,8800.0,33.3315,33.3383,33.3315,33.3383,8800.0
2005-01-26 13:05:00,49.56,49.56,49.52,49.52,1400.0,33.3383,33.3383,33.3114,33.3114,1400.0
2005-01-26 13:10:00,49.51,49.57,49.51,49.55,4000.0,33.3046,33.345,33.3046,33.3315,4000.0
2005-01-26 13:15:00,49.55,49.58,49.52,49.57,3000.0,33.3315,33.3517,33.3114,33.345,3000.0
2005-01-26 13:20:00,49.58,49.58,49.56,49.56,8400.0,33.3517,33.3517,33.3383,33.3383,8400.0
2005-01-26 13:25:00,49.57,49.57,49.51,49.54,5600.0,33.345,33.345,33.3046,33.3248,5600.0
2005-01-26 13:30:00,49.5,49.54,49.5,49.52,7100.0,33.2979,33.3248,33.2979,33.3114,7100.0
2005-01-26 13:35:00,49.51,49.55,49.45,49.55,2300.0,33.3046,33.3315,33.2643,33.3315,2300.0
2005-01-26 13:40:00,49.57,49.59,49.53,49.59,3300.0,33.345,33.3584,33.3181,33.3584,3300.0
2005-01-26 13:45:00,49.59,49.59,49.57,49.58,18900.0,33.3584,33.3584,33.345,33.3517,18900.0
2005-01-26 13:50:00,49.58,49.59,49.55,49.59,24500.0,33.3517,33.3584,33.3315,33.3584,24500.0
2005-01-26 13:55:00,49.6,49.7,49.6,49.7,17500.0,33.3652,33.4324,33.3652,33.4324,17500.0
2005-01-26 14:00:00,49.7,49.79,49.68,49.78,38000.0,33.4324,33.493,33.419,33.4863,38000.0
2005-01-26 14:05:00,49.78,49.81,49.78,49.79,3800.0,33.4863,33.5064,33.4863,33.493,3800.0
2005-01-26 14:10:00,49.79,49.84,49.79,49.84,16700.0,33.493,33.5266,33.493,33.5266,16700.0
2005-01-26 14:15:00,49.83,49.84,49.81,49.83,4400.0,33.5199,33.5266,33.5064,33.5199,4400.0
2005-01-26 14:20:00,49.84,49.84,49.72,49.73,7200.0,33.5266,33.5266,33.4459,33.4526,7200.0
2005-01-26 14:25:00,49.75,49.75,49.72,49.74,12600.0,33.4661,33.4661,33.4459,33.4593,12600.0
2005-01-26 14:30:00,49.74,49.75,49.74,49.75,15200.0,33.4593,33.4661,33.4593,33.4661,15200.0
2005-01-26 14:35:00,49.75,49.8,49.75,49.75,5400.0,33.4661,33.4997,33.4661,33.4661,5400.0
2005-01-26 14:40:00,49.75,49.75,49.73,49.74,2200.0,33.4661,33.4661,33.4526,33.4593,2200.0
2005-01-26 14:45:00,49.72,49.72,49.54,49.56,12000.0,33.4459,33.4459,33.3248,33.3383,12000.0
2005-01-26 14:50:00,49.58,49.59,49.57,49.58,6400.0,33.3517,33.3584,33.345,33.3517,6400.0
2005-01-26 14:55:00,49.57,49.59,49.5,49.58,22700.0,33.345,33.3584,33.2979,33.3517,22700.0
2005-01-26 15:00:00,49.59,49.6,49.5,49.57,12500.0,33.3584,33.3652,33.2979,33.345,12500.0
2005-01-26 15:05:00,49.57,49.57,49.43,49.51,24100.0,33.345,33.345,33.2508,33.3046,24100.0
2005-01-26 15:10:00,49.51,49.51,49.38,49.42,16900.0,33.3046,33.3046,33.2172,33.2441,16900.0
2005-01-26 15:15:00,49.41,49.48,49.41,49.47,8500.0,33.2374,33.2845,33.2374,33.2777,8500.0
2005-01-26 15:20:00,49.48,49.5,49.48,49.5,9200.0,33.2845,33.2979,33.2845,33.2979,9200.0
2005-01-26 15:25:00,49.5,49.58,49.5,49.54,18500.0,33.2979,33.3517,33.2979,33.3248,18500.0
2005-01-26 15:30:00,49.54,49.64,49.54,49.64,4600.0,33.3248,33.3921,33.3248,33.3921,4600.0
2005-01-26 15:35:00,49.66,49.68,49.65,49.67,13900.0,33.4055,33.419,33.3988,33.4123,13900.0
2005-01-26 15:40:00,49.67,49.67,49.66,49.67,6900.0,33.4123,33.4123,33.4055,33.4123,6900.0
2005-01-26 15:45:00,49.67,49.67,49.6,49.6,19100.0,33.4123,33.4123,33.3652,33.3652,19100.0
2005-01-26 15:50:00,49.6,49.65,49.58,49.61,48900.0,33.3652,33.3988,33.3517,33.3719,48900.0
2005-01-26 15:55:00,49.61,49.65,49.59,49.62,35600.0,33.3719,33.3988,33.3584,33.3786,35600.0
2005-01-27 09:30:00,49.88,49.99,49.82,49.87,22500.0,33.5535,33.6275,33.5132,33.5468,22500.0
2005-01-27 09:35:00,49.85,49.86,49.7,49.73,15100.0,33.5333,33.5401,33.4324,33.4526,15100.0
2005-01-27 09:40:00,49.78,49.89,49.78,49.89,31900.0,33.4863,33.5603,33.4863,33.5603,31900.0
2005-01-27 09:45:00,49.89,49.98,49.87,49.97,25000.0,33.5603,33.6208,33.5468,33.6141,25000.0
2005-01-27 09:50:00,49.94,49.97,49.9,49.97,27000.0,33.5939,33.6141,33.567,33.6141,27000.0
2005-01-27 09:55:00,49.97,50.0,49.94,49.99,9500.0,33.6141,33.6342,33.5939,33.6275,9500.0
2005-01-27 10:00:00,49.98,49.98,49.94,49.94,17200.0,33.6208,33.6208,33.5939,33.5939,17200.0
2005-01-27 10:05:00,49.94,49.97,49.88,49.92,24600.0,33.5939,33.6141,33.5535,33.5804,24600.0
2005-01-27 10:10:00,49.92,49.95,49.86,49.91,17400.0,33.5804,33.6006,33.5401,33.5737,17400.0
2005-01-27 10:15:00,49.91,49.91,49.88,49.9,18800.0,33.5737,33.5737,33.5535,33.567,18800.0
2005-01-27 10:20:00,49.9,49.91,49.84,49.9,22000.0,33.567,33.5737,33.5266,33.567,22000.0
2005-01-27 10:25:00,49.9,49.9,49.78,49.88,5600.0,33.567,33.567,33.4863,33.5535,5600.0
2005-01-27 10:30:00,49.89,49.89,49.87,49.88,4700.0,33.5603,33.5603,33.5468,33.5535,4700.0
2005-01-27 10:35:00,49.85,49.9,49.85,49.9,15900.0,33.5333,33.567,33.5333,33.567,15900.0
2005-01-27 10:40:00,49.9,49.95,49.9,49.93,25900.0,33.567,33.6006,33.567,33.5872,25900.0
2005-01-27 10:45:00,49.94,49.99,49.93,49.98,12700.0,33.5939,33.6275,33.5872,33.6208,12700.0
2005-01-27 10:50:00,49.99,50.2,49.98,50.2,26000.0,33.6275,33.7688,33.6208,33.7688,26000.0
2005-01-27 10:55:00,50.2,50.2,50.06,50.07,11100.0,33.7688,33.7688,33.6746,33.6813,11100.0
2005-01-27 11:00:00,50.13,50.13,50.07,50.08,20300.0,33.7217,33.7217,33.6813,33.6881,20300.0
2005-01-27 11:05:00,50.08,50.08,50.0,50.05,33000.0,33.6881,33.6881,33.6342,33.6679,33000.0
2005-01-27 11:10:00,50.05,50.05,49.99,50.03,20700.0,33.6679,33.6679,33.6275,33.6544,20700.0
2005-01-27 11:15:00,50.03,50.03,49.95,49.98,14000.0,33.6544,33.6544,33.6006,33.6208,14000.0
2005-01-27 11:20:00,49.98,50.0,49.95,49.98,15900.0,33.6208,33.6342,33.6006,33.6208,15900.0
2005-01-27 11:25:00,49.99,49.99,49.97,49.97,5300.0,33.6275,33.6275,33.6141,33.6141,5300.0
2005-01-27 11:30:00,49.95,50.02,49.95,50.02,26100.0,33.6006,33.6477,33.6006,33.6477,26100.0
2005-01-27 11:35:00,50.02,50.08,50.0,50.06,13300.0,33.6477,33.6881,33.6342,33.6746,13300.0
2005-01-27 11:40:00,50.07,50.12,50.07,50.09,3700.0,33.6813,33.715,33.6813,33.6948,3700.0
2005-01-27 11:45:00,50.09,50.09,50.03,50.04,2300.0,33.6948,33.6948,33.6544,33.6612,2300.0
2005-01-27 11:50:00,50.04,50.11,50.04,50.11,5300.0,33.6612,33.7082,33.6612,33.7082,5300.0
2005-01-27 11:55:00,50.12,50.16,50.1,50.1,4200.0,33.715,33.7419,33.7015,33.7015,4200.0
2005-01-27 12:00:00,50.1,50.1,50.09,50.1,2400.0,33.7015,33.7015,33.6948,33.7015,2400.0
2005-01-27 12:05:00,50.1,50.12,50.09,50.11,5700.0,33.7015,33.715,33.6948,33.7082,5700.0
2005-01-27 12:10:00,50.1,50.11,50.05,50.05,2600.0,33.7015,33.7082,33.6679,33.6679,2600.0
2005-01-27 12:15:00,50.05,50.06,50.05,50.06,4700.0,33.6679,33.6746,33.6679,33.6746,4700.0
2005-01-27 12:20:00,50.02,50.02,50.0,50.0,3100.0,33.6477,33.6477,33.6342,33.6342,3100.0
2005-01-27 12:25:00,49.99,50.0,49.98,49.98,6600.0,33.6275,33.6342,33.6208,33.6208,6600.0
2005-01-27 12:30:00,49.97,49.97,49.85,49.9,10600.0,33.6141,33.6141,33.5333,33.567,10600.0
2005-01-27 12:35:00,49.9,49.9,49.89,49.89,6700.0,33.567,33.567,33.5603,33.5603,6700.0
2005-01-27 12:40:00,49.89,49.89,49.85,49.86,5800.0,33.5603,33.5603,33.5333,33.5401,5800.0
2005-01-27 12:45:00,49.86,49.87,49.79,49.83,3100.0,33.5401,33.5468,33.493,33.5199,3100.0
2005-01-27 12:50:00,49.83,49.84,49.82,49.82,2000.0,33.5199,33.5266,33.5132,33.5132,2000.0
2005-01-27 12:55:00,49.82,49.83,49.8,49.83,2200.0,33.5132,33.5199,33.4997,33.5199,2200.0
2005-01-27 13:00:00,49.82,49.83,49.82,49.83,2400.0,33.5132,33.5199,33.5132,33.5199,2400.0
2005-01-27 13:05:00,49.82,49.82,49.69,49.73,15100.0,33.5132,33.5132,33.4257,33.4526,15100.0
2005-01-27 13:10:00,49.73,49.73,49.63,49.63,2800.0,33.4526,33.4526,33.3854,33.3854,2800.0
2005-01-27 13:15:00,49.68,49.77,49.68,49.73,4800.0,33.419,33.4795,33.419,33.4526,4800.0
2005-01-27 13:20:00,49.75,49.77,49.73,49.77,4700.0,33.4661,33.4795,33.4526,33.4795,4700.0
2005-01-27 13:25:00,49.81,49.87,49.81,49.86,5600.0,33.5064,33.5468,33.5064,33.5401,5600.0
2005-01-27 13:30:00,49.86,49.86,49.75,49.8,4600.0,33.5401,33.5401,33.4661,33.4997,4600.0
2005-01-27 13:35:00,49.8,49.82,49.76,49.76,3400.0,33.4997,33.5132,33.4728,33.4728,3400.0
2005-01-27 13:40:00,49.78,49.8,49.69,49.7,3500.0,33.4863,33.4997,33.4257,33.4324,3500.0
2005-01-27 13:45:00,49.71,49.75,49.53,49.58,16500.0,33.4392,33.4661,33.3181,33.3517,16500.0
2005-01-27 13:50:00,49.57,49.59,49.53,49.59,6200.0,33.345,33.3584,33.3181,33.3584,6200.0
2005-01-27 13:55:00,49.58,49.63,49.58,49.6,4100.0,33.3517,33.3854,33.3517,33.3652,4100.0
2005-01-27 14:00:00,49.63,49.74,49.62,49.74,2900.0,33.3854,33.4593,33.3786,33.4593,2900.0
2005-01-27 14:05:00,49.74,49.74,49.69,49.73,3400.0,33.4593,33.4593,33.4257,33.4526,3400.0
2005-01-27 14:10:00,49.73,49.74,49.71,49.72,3400.0,33.4526,33.4593,33.4392,33.4459,3400.0
2005-01-27 14:15:00,49.72,49.77,49.72,49.74,3800.0,33.4459,33.4795,33.4459,33.4593,3800.0
2005-01-27 14:20:00,49.72,49.74,49.7,49.74,1900.0,33.4459,33.4593,33.4324,33.4593,1900.0
2005-01-27 14:25:00,49.71,49.74,49.7,49.71,2200.0,33.4392,33.4593,33.4324,33.4392,2200.0
2005-01-27 14:30:00,49.68,49.75,49.68,49.73,2800.0,33.419,33.4661,33.419,33.4526,2800.0
2005-01-27 14:35:00,49.75,49.76,49.74,49.76,2700.0,33.4661,33.4728,33.4593,33.4728,2700.0
2005-01-27 14:40:00,49.76,49.76,49.76,49.76,1200.0,33.4728,33.4728,33.4728,33.4728,1200.0
2005-01-27 14:45:00,49.76,49.76,49.73,49.73,2200.0,33.4728,33.4728,33.4526,33.4526,2200.0
2005-01-27 14:50:00,49.72,49.78,49.72,49.77,8000.0,33.4459,33.4863,33.4459,33.4795,8000.0
2005-01-27 14:55:00,49.75,49.75,49.65,49.66,5000.0,33.4661,33.4661,33.3988,33.4055,5000.0
2005-01-27 15:00:00,49.67,49.74,49.67,49.72,3900.0,33.4123,33.4593,33.4123,33.4459,3900.0
2005-01-27 15:05:00,49.72,49.74,49.7,49.7,4700.0,33.4459,33.4593,33.4324,33.4324,4700.0
2005-01-27 15:10:00,49.7,49.74,49.68,49.74,2700.0,33.4324,33.4593,33.419,33.4593,2700.0
2005-01-27 15:15:00,49.74,49.77,49.74,49.77,10500.0,33.4593,33.4795,33.4593,33.4795,10500.0
2005-01-27 15:20:00,49.77,49.79,49.76,49.79,11000.0,33.4795,33.493,33.4728,33.493,11000.0
2005-01-27 15:25:00,49.79,49.87,49.79,49.87,9100.0,33.493,33.5468,33.493,33.5468,9100.0
2005-01-27 15:30:00,49.86,49.93,49.85,49.93,6400.0,33.5401,33.5872,33.5333,33.5872,6400.0
2005-01-27 15:35:00,49.93,49.93,49.81,49.85,5500.0,33.5872,33.5872,33.5064,33.5333,5500.0
2005-01-27 15:40:00,49.85,49.85,49.81,49.84,5300.0,33.5333,33.5333,33.5064,33.5266,5300.0
2005-01-27 15:45:00,49.83,49.85,49.81,49.85,1800.0,33.5199,33.5333,33.5064,33.5333,1800.0
2005-01-27 15:50:00,49.83,49.85,49.83,49.83,4800.0,33.5199,33.5333,33.5199,33.5199,4800.0
2005-01-27 15:55:00,49.82,49.83,49.73,49.77,10400.0,33.5132,33.5199,33.4526,33.4795,10400.0
2005-01-28 09:30:00,49.8,49.83,49.74,49.74,11500.0,33.4997,33.5199,33.4593,33.4593,11500.0
2005-01-28 09:35:00,49.75,49.79,49.63,49.7,6200.0,33.4661,33.493,33.3854,33.4324,6200.0
2005-01-28 09:40:00,49.73,49.73,49.32,49.53,19800.0,33.4526,33.4526,33.1768,33.3181,19800.0
2005-01-28 09:45:00,49.47,49.6,49.43,49.6,71900.0,33.2777,33.3652,33.2508,33.3652,71900.0
2005-01-28 09:50:00,49.59,49.68,49.52,49.68,44500.0,33.3584,33.419,33.3114,33.419,44500.0
2005-01-28 09:55:00,49.65,49.72,49.64,49.67,8200.0,33.3988,33.4459,33.3921,33.4123,8200.0
2005-01-28 10:00:00,49.69,49.77,49.67,49.77,69000.0,33.4257,33.4795,33.4123,33.4795,69000.0
2005-01-28 10:05:00,49.77,49.87,49.74,49.87,30400.0,33.4795,33.5468,33.4593,33.5468,30400.0
2005-01-28 10:10:00,49.87,49.89,49.86,49.88,9300.0,33.5468,33.5603,33.5401,33.5535,9300.0
2005-01-28 10:15:00,49.88,49.89,49.87,49.88,12000.0,33.5535,33.5603,33.5468,33.5535,12000.0
2005-01-28 10:20:00,49.88,49.9,49.88,49.9,9700.0,33.5535,33.567,33.5535,33.567,9700.0
2005-01-28 10:25:00,49.91,49.93,49.9,49.93,15000.0,33.5737,33.5872,33.567,33.5872,15000.0
2005-01-28 10:30:00,49.93,49.98,49.93,49.96,6300.0,33.5872,33.6208,33.5872,33.6073,6300.0
2005-01-28 10:35:00,49.95,49.95,49.9,49.92,4200.0,33.6006,33.6006,33.567,33.5804,4200.0
2005-01-28 10:40:00,49.96,49.97,49.95,49.96,6800.0,33.6073,33.6141,33.6006,33.6073,6800.0
2005-01-28 10:45:00,49.96,49.96,49.92,49.92,7500.0,33.6073,33.6073,33.5804,33.5804,7500.0
2005-01-28 10:50:00,49.92,49.92,49.83,49.86,11700.0,33.5804,33.5804,33.5199,33.5401,11700.0
2005-01-28 10:55:00,49.86,49.86,49.79,49.82,12400.0,33.5401,33.5401,33.493,33.5132,12400.0
2005-01-28 11:00:00,49.85,49.9,49.77,49.9,7300.0,33.5333,33.567,33.4795,33.567,7300.0
2005-01-28 11:05:00,49.89,49.9,49.79,49.81,4800.0,33.5603,33.567,33.493,33.5064,4800.0
2005-01-28 11:10:00,49.81,49.83,49.68,49.68,14300.0,33.5064,33.5199,33.419,33.419,14300.0
2005-01-28 11:15:00,49.6,49.61,49.52,49.52,34400.0,33.3652,33.3719,33.3114,33.3114,34400.0
2005-01-28 11:20:00,49.49,49.68,49.42,49.68,20300.0,33.2912,33.419,33.2441,33.419,20300.0
2005-01-28 11:25:00,49.66,49.77,49.63,49.69,31000.0,33.4055,33.4795,33.3854,33.4257,31000.0
2005-01-28 11:30:00,49.67,49.83,49.65,49.81,14700.0,33.4123,33.5199,33.3988,33.5064,14700.0
2005-01-28 11:35:00,49.79,49.84,49.66,49.83,22600.0,33.493,33.5266,33.4055,33.5199,22600.0
2005-01-28 11:40:00,49.84,49.87,49.75,49.75,5000.0,33.5266,33.5468,33.4661,33.4661,5000.0
2005-01-28 11:45:00,49.75,49.75,49.68,49.73,9300.0,33.4661,33.4661,33.419,33.4526,9300.0
2005-01-28 11:50:00,49.74,49.9,49.7,49.9,19400.0,33.4593,33.567,33.4324,33.567,19400.0
2005-01-28 11:55:00,49.9,49.9,49.89,49.89,8200.0,33.567,33.567,33.5603,33.5603,8200.0
2005-01-28 12:00:00,49.87,49.87,49.83,49.84,14800.0,33.5468,33.5468,33.5199,33.5266,14800.0
2005-01-28 12:05:00,49.84,49.87,49.84,49.86,1900.0,33.5266,33.5468,33.5266,33.5401,1900.0
2005-01-28 12:10:00,49.86,49.87,49.85,49.85,3300.0,33.5401,33.5468,33.5333,33.5333,3300.0
2005-01-28 12:15:00,49.85,49.88,49.85,49.88,2300.0,33.5333,33.5535,33.5333,33.5535,2300.0
2005-01-28 12:20:00,49.88,49.95,49.88,49.91,36700.0,33.5535,33.6006,33.5535,33.5737,36700.0
2005-01-28 12:25:00,49.94,49.94,49.94,49.94,900.0,33.5939,33.5939,33.5939,33.5939,900.0
2005-01-28 12:30:00,49.9,49.96,49.88,49.96,27500.0,33.567,33.6073,33.5535,33.6073,27500.0
2005-01-28 12:35:00,49.95,50.02,49.9,49.9,18200.0,33.6006,33.6477,33.567,33.567,18200.0
2005-01-28 12:40:00,49.92,49.95,49.91,49.95,3500.0,33.5804,33.6006,33.5737,33.6006,3500.0
2005-01-28 12:45:00,49.95,49.96,49.9,49.95,2500.0,33.6006,33.6073,33.567,33.6006,2500.0
2005-01-28 12:50:00,49.93,49.94,49.87,49.89,3100.0,33.5872,33.5939,33.5468,33.5603,3100.0
2005-01-28 12:55:00,49.89,49.95,49.85,49.87,8800.0,33.5603,33.6006,33.5333,33.5468,8800.0
2005-01-28 13:00:00,49.88,49.89,49.85,49.85,5200.0,33.5535,33.5603,33.5333,33.5333,5200.0
2005-01-28 13:05:00,49.85,49.91,49.85,49.9,4400.0,33.5333,33.5737,33.5333,33.567,4400.0
2005-01-28 13:10:00,49.9,50.04,49.9,50.0,27600.0,33.567,33.6612,33.567,33.6342,27600.0
2005-01-28 13:15:00,50.02,50.04,50.0,50.03,12100.0,33.6477,33.6612,33.6342,33.6544,12100.0
2005-01-28 13:20:00,50.03,50.05,50.01,50.01,2000.0,33.6544,33.6679,33.641,33.641,2000.0
2005-01-28 13:25:00,50.04,50.07,50.02,50.05,7900.0,33.6612,33.6813,33.6477,33.6679,7900.0
2005-01-28 13:30:00,50.03,50.05,50.02,50.05,18200.0,33.6544,33.6679,33.6477,33.6679,18200.0
2005-01-28 13:35:00,50.03,50.09,49.98,50.09,34000.0,33.6544,33.6948,33.6208,33.6948,34000.0
2005-01-28 13:40:00,50.09,50.09,50.03,50.05,13000.0,33.6948,33.6948,33.6544,33.6679,13000.0
2005-01-28 13:45:00,50.05,50.08,50.0,50.06,10200.0,33.6679,33.6881,33.6342,33.6746,10200.0
2005-01-28 13:50:00,50.07,50.07,50.04,50.04,1300.0,33.6813,33.6813,33.6612,33.6612,1300.0
2005-01-28 13:55:00,50.04,50.04,50.03,50.04,5100.0,33.6612,33.6612,33.6544,33.6612,5100.0
2005-01-28 14:00:00,49.99,50.0,49.95,50.0,3900.0,33.6275,33.6342,33.6006,33.6342,3900.0
2005-01-28 14:05:00,49.98,49.99,49.88,49.91,4800.0,33.6208,33.6275,33.5535,33.5737,4800.0
2005-01-28 14:10:00,49.93,49.97,49.88,49.94,17300.0,33.5872,33.6141,33.5535,33.5939,17300.0
2005-01-28 14:15:00,49.98,50.0,49.98,50.0,7800.0,33.6208,33.6342,33.6208,33.6342,7800.0
2005-01-28 14:20:00,49.99,50.0,49.99,49.99,8200.0,33.6275,33.6342,33.6275,33.6275,8200.0
2005-01-28 14:25:00,49.99,50.0,49.91,49.95,4300.0,33.6275,33.6342,33.5737,33.6006,4300.0
2005-01-28 14:30:00,49.94,50.0,49.94,50.0,12900.0,33.5939,33.6342,33.5939,33.6342,12900.0
2005-01-28 14:35:00,49.99,50.0,49.93,49.97,8500.0,33.6275,33.6342,33.5872,33.6141,8500.0
2005-01-28 14:40:00,50.0,50.0,49.91,49.99,16100.0,33.6342,33.6342,33.5737,33.6275,16100.0
2005-01-28 14:45:00,49.99,50.0,49.98,50.0,4500.0,33.6275,33.6342,33.6208,33.6342,4500.0
2005-01-28 14:50:00,49.99,49.99,49.95,49.95,4800.0,33.6275,33.6275,33.6006,33.6006,4800.0
2005-01-28 14:55:00,49.98,50.0,49.96,49.97,18500.0,33.6208,33.6342,33.6073,33.6141,18500.0
2005-01-28 15:00:00,49.97,50.0,49.96,49.99,8100.0,33.6141,33.6342,33.6073,33.6275,8100.0
2005-01-28 15:05:00,49.99,50.03,49.99,50.0,27200.0,33.6275,33.6544,33.6275,33.6342,27200.0
2005-01-28 15:10:00,50.04,50.04,49.96,50.0,22400.0,33.6612,33.6612,33.6073,33.6342,22400.0
2005-01-28 15:15:00,50.02,50.04,50.0,50.0,10300.0,33.6477,33.6612,33.6342,33.6342,10300.0
2005-01-28 15:20:00,50.01,50.04,49.99,50.04,11500.0,33.641,33.6612,33.6275,33.6612,11500.0
2005-01-28 15:25:00,50.04,50.05,49.98,50.01,7400.0,33.6612,33.6679,33.6208,33.641,7400.0
2005-01-28 15:30:00,50.02,50.02,49.9,50.0,13100.0,33.6477,33.6477,33.567,33.6342,13100.0
2005-01-28 15:35:00,50.0,50.09,49.97,50.06,11200.0,33.6342,33.6948,33.6141,33.6746,11200.0
2005-01-28 15:40:00,50.06,50.17,50.06,50.14,14100.0,33.6746,33.7486,33.6746,33.7284,14100.0
2005-01-28 15:45:00,50.09,50.09,49.97,49.97,44300.0,33.6948,33.6948,33.6141,33.6141,44300.0
2005-01-28 15:50:00,49.97,49.97,49.86,49.86,13900.0,33.6141,33.6141,33.5401,33.5401,13900.0
2005-01-28 15:55:00,49.86,49.94,49.86,49.94,31600.0,33.5401,33.5939,33.5401,33.5939,31600.0
2005-01-31 09:30:00,49.93,50.52,49.93,50.52,47500.0,33.5872,33.984,33.5872,33.984,47500.0
2005-01-31 09:35:00,50.51,50.53,50.28,50.35,26900.0,33.9773,33.9908,33.8226,33.8697,26900.0
2005-01-31 09:40:00,50.33,50.38,50.18,50.18,20600.0,33.8562,33.8899,33.7553,33.7553,20600.0
2005-01-31 09:45:00,50.17,50.25,50.02,50.04,75500.0,33.7486,33.8024,33.6477,33.6612,75500.0
2005-01-31 09:50:00,50.04,50.04,49.83,49.85,38200.0,33.6612,33.6612,33.5199,33.5333,38200.0
2005-01-31 09:55:00,49.81,50.0,49.78,49.97,46100.0,33.5064,33.6342,33.4863,33.6141,46100.0
2005-01-31 10:00:00,49.99,50.08,49.95,50.01,51200.0,33.6275,33.6881,33.6006,33.641,51200.0
2005-01-31 10:05:00,50.01,50.03,49.92,49.95,10500.0,33.641,33.6544,33.5804,33.6006,10500.0
2005-01-31 10:10:00,49.95,49.97,49.9,49.92,29900.0,33.6006,33.6141,33.567,33.5804,29900.0
2005-01-31 10:15:00,49.95,49.98,49.75,49.84,12500.0,33.6006,33.6208,33.4661,33.5266,12500.0
2005-01-31 10:20:00,49.84,49.89,49.8,49.82,14500.0,33.5266,33.5603,33.4997,33.5132,14500.0
2005-01-31 10:25:00,49.87,49.95,49.81,49.93,10700.0,33.5468,33.6006,33.5064,33.5872,10700.0
2005-01-31 10:30:00,49.93,49.98,49.86,49.95,11400.0,33.5872,33.6208,33.5401,33.6006,11400.0
2005-01-31 10:35:00,49.96,50.0,49.95,49.95,5200.0,33.6073,33.6342,33.6006,33.6006,5200.0
2005-01-31 10:40:00,49.95,49.95,49.8,49.8,4300.0,33.6006,33.6006,33.4997,33.4997,4300.0
2005-01-31 10:45:00,49.8,49.85,49.78,49.85,3500.0,33.4997,33.5333,33.4863,33.5333,3500.0
2005-01-31 10:50:00,49.85,49.98,49.85,49.98,9400.0,33.5333,33.6208,33.5333,33.6208,9400.0
2005-01-31 10:55:00,49.98,49.99,49.93,49.97,4200.0,33.6208,33.6275,33.5872,33.6141,4200.0
2005-01-31 11:00:00,49.98,49.99,49.91,49.98,14000.0,33.6208,33.6275,33.5737,33.6208,14000.0
2005-01-31 11:05:00,49.98,50.12,49.97,50.08,18400.0,33.6208,33.715,33.6141,33.6881,18400.0
2005-01-31 11:10:00,50.08,50.1,50.02,50.03,10000.0,33.6881,33.7015,33.6477,33.6544,10000.0
2005-01-31 11:15:00,50.03,50.1,50.03,50.06,13700.0,33.6544,33.7015,33.6544,33.6746,13700.0
2005-01-31 11:20:00,50.07,50.15,50.02,50.13,13300.0,33.6813,33.7351,33.6477,33.7217,13300.0
2005-01-31 11:25:00,50.14,50.14,50.09,50.09,1300.0,33.7284,33.7284,33.6948,33.6948,1300.0
2005-01-31 11:30:00,50.09,50.1,50.08,50.08,7100.0,33.6948,33.7015,33.6881,33.6881,7100.0
2005-01-31 11:35:00,50.09,50.15,50.09,50.13,13700.0,33.6948,33.7351,33.6948,33.7217,13700.0
2005-01-31 11:40:00,50.13,50.14,50.12,50.12,2400.0,33.7217,33.7284,33.715,33.715,2400.0
2005-01-31 11:45:00,50.13,50.13,50.1,50.12,1600.0,33.7217,33.7217,33.7015,33.715,1600.0
2005-01-31 11:50:00,50.12,50.15,50.09,50.15,5600.0,33.715,33.7351,33.6948,33.7351,5600.0
2005-01-31 11:55:00,50.14,50.15,50.13,50.13,1600.0,33.7284,33.7351,33.7217,33.7217,1600.0
2005-01-31 12:00:00,50.14,50.14,50.12,50.13,3100.0,33.7284,33.7284,33.715,33.7217,3100.0
2005-01-31 12:05:00,50.11,50.15,50.11,50.15,4000.0,33.7082,33.7351,33.7082,33.7351,4000.0
2005-01-31 12:10:00,50.14,50.14,50.1,50.12,5400.0,33.7284,33.7284,33.7015,33.715,5400.0
2005-01-31 12:15:00,50.11,50.12,50.11,50.11,2600.0,33.7082,33.715,33.7082,33.7082,2600.0
2005-01-31 12:20:00,50.11,50.12,50.11,50.12,7300.0,33.7082,33.715,33.7082,33.715,7300.0
2005-01-31 12:25:00,50.13,50.16,50.13,50.16,11900.0,33.7217,33.7419,33.7217,33.7419,11900.0
2005-01-31 12:30:00,50.15,50.16,50.14,50.14,10500.0,33.7351,33.7419,33.7284,33.7284,10500.0
2005-01-31 12:35:00,50.14,50.15,50.13,50.14,9200.0,33.7284,33.7351,33.7217,33.7284,9200.0
2005-01-31 12:40:00,50.14,50.15,50.1,50.12,22000.0,33.7284,33.7351,33.7015,33.715,22000.0
2005-01-31 12:45:00,50.14,50.14,50.08,50.12,6600.0,33.7284,33.7284,33.6881,33.715,6600.0
2005-01-31 12:50:00,50.12,50.15,50.12,50.14,7800.0,33.715,33.7351,33.715,33.7284,7800.0
2005-01-31 12:55:00,50.14,50.15,50.13,50.15,4600.0,33.7284,33.7351,33.7217,33.7351,4600.0
2005-01-31 13:00:00,50.14,50.15,50.07,50.08,15000.0,33.7284,33.7351,33.6813,33.6881,15000.0
2005-01-31 13:05:00,50.08,50.08,50.04,50.05,20500.0,33.6881,33.6881,33.6612,33.6679,20500.0
2005-01-31 13:10:00,50.04,50.06,49.98,50.02,34300.0,33.6612,33.6746,33.6208,33.6477,34300.0
2005-01-31 13:15:00,50.01,50.04,49.97,50.03,22100.0,33.641,33.6612,33.6141,33.6544,22100.0
2005-01-31 13:20:00,50.03,50.03,50.02,50.03,1200.0,33.6544,33.6544,33.6477,33.6544,1200.0
2005-01-31 13:25:00,50.04,50.05,50.04,50.05,4800.0,33.6612,33.6679,33.6612,33.6679,4800.0
2005-01-31 13:30:00,50.05,50.05,50.01,50.03,12300.0,33.6679,33.6679,33.641,33.6544,12300.0
2005-01-31 13:35:00,50.03,50.04,50.02,50.04,2200.0,33.6544,33.6612,33.6477,33.6612,2200.0
2005-01-31 13:40:00,50.04,50.1,50.04,50.05,13500.0,33.6612,33.7015,33.6612,33.6679,13500.0
2005-01-31 13:45:00,50.05,50.05,49.98,49.99,8700.0,33.6679,33.6679,33.6208,33.6275,8700.0
2005-01-31 13:50:00,49.96,49.99,49.95,49.96,10000.0,33.6073,33.6275,33.6006,33.6073,10000.0
2005-01-31 13:55:00,49.98,49.99,49.96,49.99,5800.0,33.6208,33.6275,33.6073,33.6275,5800.0
2005-01-31 14:00:00,49.99,50.0,49.99,50.0,15300.0,33.6275,33.6342,33.6275,33.6342,15300.0
2005-01-31 14:05:00,50.0,50.0,49.97,50.0,28800.0,33.6342,33.6342,33.6141,33.6342,28800.0
2005-01-31 14:10:00,50.0,50.1,50.0,50.1,42400.0,33.6342,33.7015,33.6342,33.7015,42400.0
2005-01-31 14:15:00,50.1,50.12,50.05,50.05,11200.0,33.7015,33.715,33.6679,33.6679,11200.0
2005-01-31 14:20:00,50.06,50.11,50.06,50.11,8700.0,33.6746,33.7082,33.6746,33.7082,8700.0
2005-01-31 14:25:00,50.11,50.11,50.05,50.07,4300.0,33.7082,33.7082,33.6679,33.6813,4300.0
2005-01-31 14:30:00,50.02,50.13,50.02,50.1,18800.0,33.6477,33.7217,33.6477,33.7015,18800.0
2005-01-31 14:35:00,50.1,50.11,50.0,50.01,17100.0,33.7015,33.7082,33.6342,33.641,17100.0
2005-01-31 14:40:00,50.01,50.07,50.01,50.07,15400.0,33.641,33.6813,33.641,33.6813,15400.0
2005-01-31 14:45:00,50.08,50.11,50.04,50.11,14800.0,33.6881,33.7082,33.6612,33.7082,14800.0
2005-01-31 14:50:00,50.11,50.13,50.04,50.08,3100.0,33.7082,33.7217,33.6612,33.6881,3100.0
2005-01-31 14:55:00,50.08,50.12,50.08,50.1,5300.0,33.6881,33.715,33.6881,33.7015,5300.0
2005-01-31 15:00:00,50.07,50.12,50.03,50.08,6500.0,33.6813,33.715,33.6544,33.6881,6500.0
2005-01-31 15:05:00,50.07,50.07,50.01,50.03,12800.0,33.6813,33.6813,33.641,33.6544,12800.0
2005-01-31 15:10:00,50.04,50.06,49.93,49.93,14800.0,33.6612,33.6746,33.5872,33.5872,14800.0
2005-01-31 15:15:00,49.93,50.02,49.93,49.98,25700.0,33.5872,33.6477,33.5872,33.6208,25700.0
2005-01-31 15:20:00,49.9,50.0,49.9,50.0,41900.0,33.567,33.6342,33.567,33.6342,41900.0
2005-01-31 15:25:00,49.99,50.0,49.94,49.94,34400.0,33.6275,33.6342,33.5939,33.5939,34400.0
2005-01-31 15:30:00,49.95,49.99,49.94,49.98,51200.0,33.6006,33.6275,33.5939,33.6208,51200.0
2005-01-31 15:35:00,49.97,50.0,49.97,50.0,14800.0,33.6141,33.6342,33.6141,33.6342,14800.0
2005-01-31 15:40:00,50.0,50.04,50.0,50.02,22900.0,33.6342,33.6612,33.6342,33.6477,22900.0
2005-01-31 15:45:00,50.03,50.1,50.02,50.08,28300.0,33.6544,33.7015,33.6477,33.6881,28300.0
2005-01-31 15:50:00,50.08,50.1,50.06,50.08,43200.0,33.6881,33.7015,33.6746,33.6881,43200.0
2005-01-31 15:55:00,50.09,50.15,50.05,50.08,26000.0,33.6948,33.7351,33.6679,33.6881,26000.0
2005-02-01 09:30:00,50.25,50.26,50.15,50.15,22900.0,33.8024,33.8091,33.7351,33.7351,22900.0
2005-02-01 09:35:00,50.15,50.27,50.15,50.26,11300.0,33.7351,33.8159,33.7351,33.8091,11300.0
2005-02-01 09:40:00,50.25,50.27,50.1,50.21,15600.0,33.8024,33.8159,33.7015,33.7755,15600.0
2005-02-01 09:45:00,50.28,50.28,50.17,50.19,17900.0,33.8226,33.8226,33.7486,33.7621,17900.0
2005-02-01 09:50:00,50.19,50.19,50.15,50.17,4200.0,33.7621,33.7621,33.7351,33.7486,4200.0
2005-02-01 09:55:00,50.17,50.24,50.17,50.21,3900.0,33.7486,33.7957,33.7486,33.7755,3900.0
2005-02-01 10:00:00,50.22,50.25,50.13,50.24,29300.0,33.7822,33.8024,33.7217,33.7957,29300.0
2005-02-01 10:05:00,50.25,50.6,50.25,50.6,56300.0,33.8024,34.0379,33.8024,34.0379,56300.0
2005-02-01 10:10:00,50.54,50.6,50.43,50.44,17200.0,33.9975,34.0379,33.9235,33.9302,17200.0
2005-02-01 10:15:00,50.45,50.58,50.42,50.55,40500.0,33.937,34.0244,33.9168,34.0042,40500.0
2005-02-01 10:20:00,50.55,50.64,50.53,50.63,12900.0,34.0042,34.0648,33.9908,34.058,12900.0
2005-02-01 10:25:00,50.63,50.7,50.63,50.7,53100.0,34.058,34.1051,34.058,34.1051,53100.0
2005-02-01 10:30:00,50.66,50.7,50.65,50.7,10200.0,34.0782,34.1051,34.0715,34.1051,10200.0
2005-02-01 10:35:00,50.75,50.88,50.75,50.83,13600.0,34.1388,34.2262,34.1388,34.1926,13600.0
2005-02-01 10:40:00,50.83,50.9,50.73,50.78,43200.0,34.1926,34.2397,34.1253,34.1589,43200.0
2005-02-01 10:45:00,50.75,50.76,50.73,50.75,7400.0,34.1388,34.1455,34.1253,34.1388,7400.0
2005-02-01 10:50:00,50.75,50.75,50.7,50.71,4300.0,34.1388,34.1388,34.1051,34.1119,4300.0
2005-02-01 10:55:00,50.74,50.74,50.67,50.67,25600.0,34.132,34.132,34.0849,34.0849,25600.0
2005-02-01 11:00:00,50.68,50.75,50.62,50.72,24100.0,34.0917,34.1388,34.0513,34.1186,24100.0
2005-02-01 11:05:00,50.72,50.73,50.7,50.73,9900.0,34.1186,34.1253,34.1051,34.1253,9900.0
2005-02-01 11:10:00,50.73,50.75,50.72,50.74,5900.0,34.1253,34.1388,34.1186,34.132,5900.0
2005-02-01 11:15:00,50.74,50.75,50.73,50.75,5400.0,34.132,34.1388,34.1253,34.1388,5400.0
2005-02-01 11:20:00,50.75,50.75,50.73,50.74,6200.0,34.1388,34.1388,34.1253,34.132,6200.0
2005-02-01 11:25:00,50.74,50.75,50.65,50.69,7900.0,34.132,34.1388,34.0715,34.0984,7900.0
2005-02-01 11:30:00,50.7,50.76,50.7,50.76,8300.0,34.1051,34.1455,34.1051,34.1455,8300.0
2005-02-01 11:35:00,50.76,50.8,50.74,50.8,19400.0,34.1455,34.1724,34.132,34.1724,19400.0
2005-02-01 11:40:00,50.8,50.82,50.73,50.8,21300.0,34.1724,34.1858,34.1253,34.1724,21300.0
2005-02-01 11:45:00,50.77,50.83,50.77,50.78,13000.0,34.1522,34.1926,34.1522,34.1589,13000.0
2005-02-01 11:50:00,50.78,50.83,50.76,50.82,11600.0,34.1589,34.1926,34.1455,34.1858,11600.0
2005-02-01 11:55:00,50.82,50.83,50.79,50.83,5300.0,34.1858,34.1926,34.1657,34.1926,5300.0
2005-02-01 12:00:00,50.82,50.87,50.82,50.83,13400.0,34.1858,34.2195,34.1858,34.1926,13400.0
2005-02-01 12:05:00,50.83,50.84,50.78,50.78,10500.0,34.1926,34.1993,34.1589,34.1589,10500.0
2005-02-01 12:10:00,50.79,50.79,50.75,50.76,13400.0,34.1657,34.1657,34.1388,34.1455,13400.0
2005-02-01 12:15:00,50.75,50.77,50.64,50.68,14600.0,34.1388,34.1522,34.0648,34.0917,14600.0
2005-02-01 12:20:00,50.68,50.68,50.57,50.61,16900.0,34.0917,34.0917,34.0177,34.0446,16900.0
2005-02-01 12:25:00,50.6,50.63,50.55,50.55,14300.0,34.0379,34.058,34.0042,34.0042,14300.0
2005-02-01 12:30:00,50.55,50.59,50.5,50.55,31500.0,34.0042,34.0311,33.9706,34.0042,31500.0
2005-02-01 12:35:00,50.56,50.56,50.51,50.52,24000.0,34.011,34.011,33.9773,33.984,24000.0
2005-02-01 12:40:00,50.52,50.59,50.52,50.55,9600.0,33.984,34.0311,33.984,34.0042,9600.0
2005-02-01 12:45:00,50.53,50.57,50.52,50.55,9100.0,33.9908,34.0177,33.984,34.0042,9100.0
2005-02-01 12:50:00,50.54,50.54,50.52,50.53,4500.0,33.9975,33.9975,33.984,33.9908,4500.0
2005-02-01 12:55:00,50.54,50.63,50.53,50.61,3700.0,33.9975,34.058,33.9908,34.0446,3700.0
2005-02-01 13:00:00,50.61,50.62,50.55,50.56,10400.0,34.0446,34.0513,34.0042,34.011,10400.0
2005-02-01 13:05:00,50.54,50.56,50.51,50.55,16900.0,33.9975,34.011,33.9773,34.0042,16900.0
2005-02-01 13:10:00,50.56,50.57,50.54,50.56,12400.0,34.011,34.0177,33.9975,34.011,12400.0
2005-02-01 13:15:00,50.56,50.56,50.54,50.54,3800.0,34.011,34.011,33.9975,33.9975,3800.0
2005-02-01 13:20:00,50.54,50.54,50.42,50.43,7800.0,33.9975,33.9975,33.9168,33.9235,7800.0
2005-02-01 13:25:00,50.44,50.49,50.4,50.48,8800.0,33.9302,33.9639,33.9033,33.9571,8800.0
2005-02-01 13:30:00,50.47,50.55,50.47,50.55,4000.0,33.9504,34.0042,33.9504,34.0042,4000.0
2005-02-01 13:35:00,50.54,50.55,50.52,50.53,6900.0,33.9975,34.0042,33.984,33.9908,6900.0
2005-02-01 13:40:00,50.54,50.54,50.49,50.52,10100.0,33.9975,33.9975,33.9639,33.984,10100.0
2005-02-01 13:45:00,50.51,50.52,50.5,50.51,2100.0,33.9773,33.984,33.9706,33.9773,2100.0
2005-02-01 13:50:00,50.51,50.54,50.5,50.51,18100.0,33.9773,33.9975,33.9706,33.9773,18100.0
2005-02-01 13:55:00,50.52,50.55,50.52,50.55,2300.0,33.984,34.0042,33.984,34.0042,2300.0
2005-02-01 14:00:00,50.55,50.57,50.55,50.57,4900.0,34.0042,34.0177,34.0042,34.0177,4900.0
2005-02-01 14:05:00,50.55,50.59,50.52,50.55,20700.0,34.0042,34.0311,33.984,34.0042,20700.0
2005-02-01 14:10:00,50.55,50.6,50.55,50.57,4000.0,34.0042,34.0379,34.0042,34.0177,4000.0
2005-02-01 14:15:00,50.57,50.57,50.51,50.51,10400.0,34.0177,34.0177,33.9773,33.9773,10400.0
2005-02-01 14:20:00,50.51,50.53,50.47,50.47,27300.0,33.9773,33.9908,33.9504,33.9504,27300.0
2005-02-01 14:25:00,50.52,50.52,50.4,50.45,33100.0,33.984,33.984,33.9033,33.937,33100.0
2005-02-01 14:30:00,50.44,50.47,50.38,50.39,23900.0,33.9302,33.9504,33.8899,33.8966,23900.0
2005-02-01 14:35:00,50.38,50.47,50.38,50.46,4800.0,33.8899,33.9504,33.8899,33.9437,4800.0
2005-02-01 14:40:00,50.46,50.48,50.44,50.48,14800.0,33.9437,33.9571,33.9302,33.9571,14800.0
2005-02-01 14:45:00,50.46,50.47,50.42,50.42,8700.0,33.9437,33.9504,33.9168,33.9168,8700.0
2005-02-01 14:50:00,50.42,50.43,50.39,50.39,5600.0,33.9168,33.9235,33.8966,33.8966,5600.0
2005-02-01 14:55:00,50.38,50.38,50.35,50.37,5500.0,33.8899,33.8899,33.8697,33.8831,5500.0
2005-02-01 15:00:00,50.36,50.38,50.23,50.25,41200.0,33.8764,33.8899,33.789,33.8024,41200.0
2005-02-01 15:05:00,50.24,50.29,50.12,50.21,6900.0,33.7957,33.8293,33.715,33.7755,6900.0
2005-02-01 15:10:00,50.22,50.34,50.19,50.34,32900.0,33.7822,33.863,33.7621,33.863,32900.0
2005-02-01 15:15:00,50.31,50.34,50.31,50.34,3400.0,33.8428,33.863,33.8428,33.863,3400.0
2005-02-01 15:20:00,50.33,50.33,50.19,50.19,33800.0,33.8562,33.8562,33.7621,33.7621,33800.0
2005-02-01 15:25:00,50.18,50.18,50.0,50.0,102700.0,33.7553,33.7553,33.6342,33.6342,102700.0
2005-02-01 15:30:00,50.01,50.06,49.96,50.05,76600.0,33.641,33.6746,33.6073,33.6679,76600.0
2005-02-01 15:35:00,50.05,50.13,50.05,50.13,48700.0,33.6679,33.7217,33.6679,33.7217,48700.0
2005-02-01 15:40:00,50.13,50.19,50.13,50.17,17200.0,33.7217,33.7621,33.7217,33.7486,17200.0
2005-02-01 15:45:00,50.17,50.2,50.16,50.17,15500.0,33.7486,33.7688,33.7419,33.7486,15500.0
2005-02-01 15:50:00,50.17,50.19,50.11,50.11,15500.0,33.7486,33.7621,33.7082,33.7082,15500.0
2005-02-01 15:55:00,50.11,50.12,50.04,50.07,100300.0,33.7082,33.715,33.6612,33.6813,100300.0
2005-02-02 09:30:00,50.4,50.45,50.4,50.43,22900.0,33.9033,33.937,33.9033,33.9235,22900.0
2005-02-02 09:35:00,50.43,50.46,50.41,50.44,9300.0,33.9235,33.9437,33.91,33.9302,9300.0
2005-02-02 09:40:00,50.45,50.48,50.26,50.31,18200.0,33.937,33.9571,33.8091,33.8428,18200.0
2005-02-02 09:45:00,50.32,50.39,50.3,50.38,25200.0,33.8495,33.8966,33.8361,33.8899,25200.0
2005-02-02 09:50:00,50.39,50.4,50.36,50.36,10800.0,33.8966,33.9033,33.8764,33.8764,10800.0
2005-02-02 09:55:00,50.36,50.36,50.21,50.24,7400.0,33.8764,33.8764,33.7755,33.7957,7400.0
2005-02-02 10:00:00,50.24,50.3,50.23,50.3,10100.0,33.7957,33.8361,33.789,33.8361,10100.0
2005-02-02 10:05:00,50.29,50.29,50.25,50.28,24900.0,33.8293,33.8293,33.8024,33.8226,24900.0
2005-02-02 10:10:00,50.26,50.26,50.03,50.07,17500.0,33.8091,33.8091,33.6544,33.6813,17500.0
2005-02-02 10:15:00,50.09,50.26,50.07,50.23,40400.0,33.6948,33.8091,33.6813,33.789,40400.0
2005-02-02 10:20:00,50.18,50.24,50.14,50.14,14400.0,33.7553,33.7957,33.7284,33.7284,14400.0
2005-02-02 10:25:00,50.15,50.24,50.15,50.2,14900.0,33.7351,33.7957,33.7351,33.7688,14900.0
2005-02-02 10:30:00,50.2,50.31,50.18,50.31,9400.0,33.7688,33.8428,33.7553,33.8428,9400.0
2005-02-02 10:35:00,50.32,50.39,50.32,50.37,7300.0,33.8495,33.8966,33.8495,33.8831,7300.0
2005-02-02 10:40:00,50.37,50.45,50.36,50.42,6000.0,33.8831,33.937,33.8764,33.9168,6000.0
2005-02-02 10:45:00,50.43,50.45,50.38,50.45,9700.0,33.9235,33.937,33.8899,33.937,9700.0
2005-02-02 10:50:00,50.45,50.49,50.45,50.47,16500.0,33.937,33.9639,33.937,33.9504,16500.0
2005-02-02 10:55:00,50.45,50.45,50.39,50.4,15100.0,33.937,33.937,33.8966,33.9033,15100.0
2005-02-02 11:00:00,50.41,50.43,50.39,50.43,11400.0,33.91,33.9235,33.8966,33.9235,11400.0
2005-02-02 11:05:00,50.43,50.45,50.4,50.43,4500.0,33.9235,33.937,33.9033,33.9235,4500.0
2005-02-02 11:10:00,50.44,50.44,50.42,50.42,6200.0,33.9302,33.9302,33.9168,33.9168,6200.0
2005-02-02 11:15:00,50.44,50.45,50.43,50.43,3900.0,33.9302,33.937,33.9235,33.9235,3900.0
2005-02-02 11:20:00,50.44,50.46,50.43,50.44,4600.0,33.9302,33.9437,33.9235,33.9302,4600.0
2005-02-02 11:25:00,50.44,50.44,50.39,50.42,5800.0,33.9302,33.9302,33.8966,33.9168,5800.0
2005-02-02 11:30:00,50.42,50.43,50.39,50.4,5100.0,33.9168,33.9235,33.8966,33.9033,5100.0
2005-02-02 11:35:00,50.4,50.42,50.39,50.39,5100.0,33.9033,33.9168,33.8966,33.8966,5100.0
2005-02-02 11:40:00,50.38,50.4,50.35,50.37,1600.0,33.8899,33.9033,33.8697,33.8831,1600.0
2005-02-02 11:45:00,50.38,50.38,50.35,50.36,4000.0,33.8899,33.8899,33.8697,33.8764,4000.0
2005-02-02 11:50:00,50.36,50.4,50.29,50.3,15200.0,33.8764,33.9033,33.8293,33.8361,15200.0
2005-02-02 11:55:00,50.28,50.29,50.13,50.14,14400.0,33.8226,33.8293,33.7217,33.7284,14400.0
2005-02-02 12:00:00,50.14,50.26,50.14,50.26,26100.0,33.7284,33.8091,33.7284,33.8091,26100.0
2005-02-02 12:05:00,50.25,50.34,50.25,50.34,4100.0,33.8024,33.863,33.8024,33.863,4100.0
2005-02-02 12:10:00,50.34,50.37,50.34,50.37,6600.0,33.863,33.8831,33.863,33.8831,6600.0
2005-02-02 12:15:00,50.37,50.37,50.24,50.24,5200.0,33.8831,33.8831,33.7957,33.7957,5200.0
2005-02-02 12:20:00,50.27,50.27,50.21,50.23,2900.0,33.8159,33.8159,33.7755,33.789,2900.0
2005-02-02 12:25:00,50.22,50.22,50.19,50.2,3600.0,33.7822,33.7822,33.7621,33.7688,3600.0
2005-02-02 12:30:00,50.2,50.21,50.19,50.19,2800.0,33.7688,33.7755,33.7621,33.7621,2800.0
2005-02-02 12:35:00,50.18,50.22,50.16,50.22,3000.0,33.7553,33.7822,33.7419,33.7822,3000.0
2005-02-02 12:40:00,50.21,50.25,50.2,50.25,4000.0,33.7755,33.8024,33.7688,33.8024,4000.0
2005-02-02 12:45:00,50.25,50.25,50.12,50.12,8300.0,33.8024,33.8024,33.715,33.715,8300.0
2005-02-02 12:50:00,50.12,50.16,50.07,50.13,6400.0,33.715,33.7419,33.6813,33.7217,6400.0
2005-02-02 12:55:00,50.14,50.21,50.12,50.21,6200.0,33.7284,33.7755,33.715,33.7755,6200.0
2005-02-02 13:00:00,50.21,50.22,50.2,50.21,4700.0,33.7755,33.7822,33.7688,33.7755,4700.0
2005-02-02 13:05:00,50.2,50.3,50.18,50.3,7700.0,33.7688,33.8361,33.7553,33.8361,7700.0
2005-02-02 13:10:00,50.31,50.31,50.27,50.27,6000.0,33.8428,33.8428,33.8159,33.8159,6000.0
2005-02-02 13:15:00,50.28,50.28,50.25,50.25,1900.0,33.8226,33.8226,33.8024,33.8024,1900.0
2005-02-02 13:20:00,50.26,50.26,50.21,50.22,15700.0,33.8091,33.8091,33.7755,33.7822,15700.0
2005-02-02 13:25:00,50.2,50.25,50.15,50.2,23000.0,33.7688,33.8024,33.7351,33.7688,23000.0
2005-02-02 13:30:00,50.21,50.21,50.19,50.2,6000.0,33.7755,33.7755,33.7621,33.7688,6000.0
2005-02-02 13:35:00,50.2,50.2,50.16,50.2,6900.0,33.7688,33.7688,33.7419,33.7688,6900.0
2005-02-02 13:40:00,50.18,50.22,50.18,50.2,7500.0,33.7553,33.7822,33.7553,33.7688,7500.0
2005-02-02 13:45:00,50.21,50.23,50.2,50.21,17700.0,33.7755,33.789,33.7688,33.7755,17700.0
2005-02-02 13:50:00,50.21,50.21,50.2,50.2,3800.0,33.7755,33.7755,33.7688,33.7688,3800.0
2005-02-02 13:55:00,50.2,50.24,50.2,50.24,4000.0,33.7688,33.7957,33.7688,33.7957,4000.0
2005-02-02 14:00:00,50.26,50.28,50.2,50.2,5000.0,33.8091,33.8226,33.7688,33.7688,5000.0
2005-02-02 14:05:00,50.2,50.25,50.16,50.2,14700.0,33.7688,33.8024,33.7419,33.7688,14700.0
2005-02-02 14:10:00,50.19,50.19,50.12,50.18,5700.0,33.7621,33.7621,33.715,33.7553,5700.0
2005-02-02 14:15:00,50.19,50.21,50.14,50.16,20900.0,33.7621,33.7755,33.7284,33.7419,20900.0
2005-02-02 14:20:00,50.17,50.24,50.15,50.24,17100.0,33.7486,33.7957,33.7351,33.7957,17100.0
2005-02-02 14:25:00,50.24,50.28,50.17,50.25,30500.0,33.7957,33.8226,33.7486,33.8024,30500.0
2005-02-02 14:30:00,50.25,50.27,50.17,50.22,13000.0,33.8024,33.8159,33.7486,33.7822,13000.0
2005-02-02 14:35:00,50.2,50.21,50.15,50.17,14200.0,33.7688,33.7755,33.7351,33.7486,14200.0
2005-02-02 14:40:00,50.18,50.19,50.13,50.15,15300.0,33.7553,33.7621,33.7217,33.7351,15300.0
2005-02-02 14:45:00,50.18,50.18,50.05,50.09,32200.0,33.7553,33.7553,33.6679,33.6948,32200.0
2005-02-02 14:50:00,50.11,50.14,50.07,50.14,38500.0,33.7082,33.7284,33.6813,33.7284,38500.0
2005-02-02 14:55:00,50.15,50.15,50.08,50.12,14000.0,33.7351,33.7351,33.6881,33.715,14000.0
2005-02-02 15:00:00,50.14,50.18,50.12,50.12,24400.0,33.7284,33.7553,33.715,33.715,24400.0
2005-02-02 15:05:00,50.12,50.13,49.98,49.98,33500.0,33.715,33.7217,33.6208,33.6208,33500.0
2005-02-02 15:10:00,50.02,50.05,49.85,49.85,36200.0,33.6477,33.6679,33.5333,33.5333,36200.0
2005-02-02 15:15:00,49.9,49.93,49.8,49.93,50500.0,33.567,33.5872,33.4997,33.5872,50500.0
2005-02-02 15:20:00,49.96,50.0,49.94,49.99,40800.0,33.6073,33.6342,33.5939,33.6275,40800.0
2005-02-02 15:25:00,50.0,50.0,49.88,49.88,20400.0,33.6342,33.6342,33.5535,33.5535,20400.0
2005-02-02 15:30:00,49.89,49.93,49.85,49.91,37500.0,33.5603,33.5872,33.5333,33.5737,37500.0
2005-02-02 15:35:00,49.91,49.91,49.74,49.75,34600.0,33.5737,33.5737,33.4593,33.4661,34600.0
2005-02-02 15:40:00,49.74,49.84,49.74,49.83,33300.0,33.4593,33.5266,33.4593,33.5199,33300.0
2005-02-02 15:45:00,49.84,50.01,49.84,49.94,52300.0,33.5266,33.641,33.5266,33.5939,52300.0
2005-02-02 15:50:00,49.93,49.98,49.91,49.91,29700.0,33.5872,33.6208,33.5737,33.5737,29700.0
2005-02-02 15:55:00,49.92,49.97,49.85,49.88,78800.0,33.5804,33.6141,33.5333,33.5535,78800.0
2005-02-03 09:30:00,51.56,51.56,51.56,51.56,100.0,34.6836,34.6836,34.6836,34.6836,100.0
2005-02-03 09:35:00,51.55,51.56,51.18,51.21,180100.0,34.6769,34.6836,34.428,34.4482,180100.0
2005-02-03 09:40:00,51.28,51.7,51.11,51.65,302000.0,34.4953,34.7778,34.3809,34.7442,302000.0
2005-02-03 09:45:00,51.61,52.0,51.57,51.87,105400.0,34.7173,34.9796,34.6904,34.8922,105400.0
2005-02-03 09:50:00,51.85,52.0,51.78,52.0,98100.0,34.8787,34.9796,34.8316,34.9796,98100.0
2005-02-03 09:55:00,51.96,52.48,51.92,52.36,162600.0,34.9527,35.3025,34.9258,35.2218,162600.0
2005-02-03 10:00:00,52.32,52.33,52.02,52.11,108500.0,35.1949,35.2016,34.9931,35.0536,108500.0
2005-02-03 10:05:00,52.11,52.45,52.05,52.31,68600.0,35.0536,35.2823,35.0133,35.1881,68600.0
2005-02-03 10:10:00,52.31,52.69,52.3,52.55,93100.0,35.1881,35.4438,35.1814,35.3496,93100.0
2005-02-03 10:15:00,52.56,52.69,52.42,52.69,114000.0,35.3563,35.4438,35.2621,35.4438,114000.0
2005-02-03 10:20:00,52.69,52.9,52.65,52.8,102400.0,35.4438,35.585,35.4169,35.5178,102400.0
2005-02-03 10:25:00,52.85,52.95,52.75,52.95,86800.0,35.5514,35.6187,35.4841,35.6187,86800.0
2005-02-03 10:30:00,52.95,53.09,52.85,53.05,91200.0,35.6187,35.7128,35.5514,35.6859,91200.0
2005-02-03 10:35:00,53.06,53.09,52.8,52.92,34600.0,35.6927,35.7128,35.5178,35.5985,34600.0
2005-02-03 10:40:00,52.92,53.49,52.89,53.45,655900.0,35.5985,35.9819,35.5783,35.955,655900.0
2005-02-03 10:45:00,53.45,53.45,53.02,53.08,69400.0,35.955,35.955,35.6658,35.7061,69400.0
2005-02-03 10:50:00,53.08,53.12,53.0,53.02,63500.0,35.7061,35.733,35.6523,35.6658,63500.0
2005-02-03 10:55:00,53.02,53.11,52.91,53.09,117200.0,35.6658,35.7263,35.5918,35.7128,117200.0
2005-02-03 11:00:00,53.05,53.17,53.0,53.15,29600.0,35.6859,35.7667,35.6523,35.7532,29600.0
2005-02-03 11:05:00,53.13,53.28,52.95,53.1,71700.0,35.7398,35.8407,35.6187,35.7196,71700.0
2005-02-03 11:10:00,53.11,53.11,53.01,53.01,14100.0,35.7263,35.7263,35.659,35.659,14100.0
2005-02-03 11:15:00,53.01,53.1,53.0,53.04,24900.0,35.659,35.7196,35.6523,35.6792,24900.0
2005-02-03 11:20:00,53.04,53.22,53.04,53.14,13900.0,35.6792,35.8003,35.6792,35.7465,13900.0
2005-02-03 11:25:00,53.15,53.3,53.12,53.21,18600.0,35.7532,35.8541,35.733,35.7936,18600.0
2005-02-03 11:30:00,53.2,53.26,53.15,53.26,21300.0,35.7868,35.8272,35.7532,35.8272,21300.0
2005-02-03 11:35:00,53.24,53.32,53.14,53.28,24800.0,35.8137,35.8676,35.7465,35.8407,24800.0
2005-02-03 11:40:00,53.28,53.55,53.28,53.4,47600.0,35.8407,36.0223,35.8407,35.9214,47600.0
2005-02-03 11:45:00,53.41,53.57,53.28,53.29,32700.0,35.9281,36.0357,35.8407,35.8474,32700.0
2005-02-03 11:50:00,53.3,53.7,53.3,53.58,73900.0,35.8541,36.1232,35.8541,36.0425,73900.0
2005-02-03 11:55:00,53.63,53.8,53.63,53.65,47500.0,36.0761,36.1904,36.0761,36.0895,47500.0
2005-02-03 12:00:00,53.66,53.75,53.66,53.7,41500.0,36.0963,36.1568,36.0963,36.1232,41500.0
2005-02-03 12:05:00,53.7,53.9,53.65,53.8,63900.0,36.1232,36.2577,36.0895,36.1904,63900.0
2005-02-03 12:10:00,53.8,53.85,53.7,53.82,28700.0,36.1904,36.2241,36.1232,36.2039,28700.0
2005-02-03 12:15:00,53.82,54.1,53.78,54.1,112900.0,36.2039,36.3923,36.177,36.3923,112900.0
2005-02-03 12:20:00,54.11,54.12,53.95,54.0,130200.0,36.399,36.4057,36.2914,36.325,130200.0
2005-02-03 12:25:00,54.0,54.14,53.98,54.09,29300.0,36.325,36.4192,36.3115,36.3855,29300.0
2005-02-03 12:30:00,54.08,54.42,54.08,54.26,78600.0,36.3788,36.6075,36.3788,36.4999,78600.0
2005-02-03 12:35:00,54.3,54.4,54.2,54.2,24500.0,36.5268,36.5941,36.4595,36.4595,24500.0
2005-02-03 12:40:00,54.16,54.53,54.16,54.42,62000.0,36.4326,36.6815,36.4326,36.6075,62000.0
2005-02-03 12:45:00,54.45,54.52,54.41,54.47,56700.0,36.6277,36.6748,36.6008,36.6411,56700.0
2005-02-03 12:50:00,54.45,54.49,54.23,54.3,45500.0,36.6277,36.6546,36.4797,36.5268,45500.0
2005-02-03 12:55:00,54.34,54.41,54.24,54.39,23900.0,36.5537,36.6008,36.4864,36.5873,23900.0
2005-02-03 13:00:00,54.39,54.5,54.32,54.4,16300.0,36.5873,36.6613,36.5402,36.5941,16300.0
2005-02-03 13:05:00,54.44,54.49,54.34,54.4,11100.0,36.621,36.6546,36.5537,36.5941,11100.0
2005-02-03 13:10:00,54.41,54.43,54.32,54.32,29100.0,36.6008,36.6142,36.5402,36.5402,29100.0
2005-02-03 13:15:00,54.33,54.49,54.33,54.49,23100.0,36.547,36.6546,36.547,36.6546,23100.0
2005-02-03 13:20:00,54.49,54.53,54.42,54.46,27300.0,36.6546,36.6815,36.6075,36.6344,27300.0
2005-02-03 13:25:00,54.46,54.49,54.17,54.28,33400.0,36.6344,36.6546,36.4393,36.5133,33400.0
2005-02-03 13:30:00,54.28,54.37,54.28,54.32,23200.0,36.5133,36.5739,36.5133,36.5402,23200.0
2005-02-03 13:35:00,54.31,54.43,54.31,54.39,14600.0,36.5335,36.6142,36.5335,36.5873,14600.0
2005-02-03 13:40:00,54.4,54.43,54.39,54.41,19100.0,36.5941,36.6142,36.5873,36.6008,19100.0
2005-02-03 13:45:00,54.41,54.41,54.27,54.33,30000.0,36.6008,36.6008,36.5066,36.547,30000.0
2005-02-03 13:50:00,54.33,54.33,54.16,54.18,18400.0,36.547,36.547,36.4326,36.4461,18400.0
2005-02-03 13:55:00,54.2,54.22,54.02,54.09,34900.0,36.4595,36.473,36.3384,36.3855,34900.0
2005-02-03 14:00:00,54.1,54.1,53.87,53.89,45100.0,36.3923,36.3923,36.2375,36.251,45100.0
2005-02-03 14:05:00,53.89,53.96,53.7,53.7,84300.0,36.251,36.2981,36.1232,36.1232,84300.0
2005-02-03 14:10:00,53.68,53.74,53.53,53.7,90000.0,36.1097,36.1501,36.0088,36.1232,90000.0
2005-02-03 14:15:00,53.79,53.88,53.72,53.88,24100.0,36.1837,36.2443,36.1366,36.2443,24100.0
2005-02-03 14:20:00,53.86,54.04,53.86,53.93,42100.0,36.2308,36.3519,36.2308,36.2779,42100.0
2005-02-03 14:25:00,53.97,54.0,53.89,53.94,59500.0,36.3048,36.325,36.251,36.2846,59500.0
2005-02-03 14:30:00,53.93,53.98,53.88,53.9,51700.0,36.2779,36.3115,36.2443,36.2577,51700.0
2005-02-03 14:35:00,53.94,53.95,53.9,53.91,67400.0,36.2846,36.2914,36.2577,36.2644,67400.0
2005-02-03 14:40:00,53.91,53.96,53.8,53.95,97500.0,36.2644,36.2981,36.1904,36.2914,97500.0
2005-02-03 14:45:00,53.92,53.97,53.85,53.94,7400.0,36.2712,36.3048,36.2241,36.2846,7400.0
2005-02-03 14:50:00,53.94,53.98,53.9,53.9,11800.0,36.2846,36.3115,36.2577,36.2577,11800.0
2005-02-03 14:55:00,53.92,53.99,53.91,53.95,50400.0,36.2712,36.3183,36.2644,36.2914,50400.0
2005-02-03 15:00:00,53.95,53.95,53.86,53.95,17900.0,36.2914,36.2914,36.2308,36.2914,17900.0
2005-02-03 15:05:00,53.96,54.12,53.96,54.06,47400.0,36.2981,36.4057,36.2981,36.3653,47400.0
2005-02-03 15:10:00,54.06,54.15,54.04,54.15,30700.0,36.3653,36.4259,36.3519,36.4259,30700.0
2005-02-03 15:15:00,54.19,54.28,54.08,54.23,90600.0,36.4528,36.5133,36.3788,36.4797,90600.0
2005-02-03 15:20:00,54.22,54.3,54.2,54.3,83700.0,36.473,36.5268,36.4595,36.5268,83700.0
2005-02-03 15:25:00,54.34,54.46,54.3,54.44,120000.0,36.5537,36.6344,36.5268,36.621,120000.0
2005-02-03 15:30:00,54.45,54.74,54.41,54.6,97000.0,36.6277,36.8228,36.6008,36.7286,97000.0
2005-02-03 15:35:00,54.58,54.74,54.55,54.69,192800.0,36.7151,36.8228,36.695,36.7891,192800.0
2005-02-03 15:40:00,54.7,54.85,54.4,54.52,115600.0,36.7959,36.8968,36.5941,36.6748,115600.0
2005-02-03 15:45:00,54.52,54.7,54.41,54.7,155200.0,36.6748,36.7959,36.6008,36.7959,155200.0
2005-02-03 15:50:00,54.7,54.9,54.65,54.9,168500.0,36.7959,36.9304,36.7622,36.9304,168500.0
2005-02-03 15:55:00,54.9,55.0,54.65,54.8,141900.0,36.9304,36.9977,36.7622,36.8631,141900.0
2005-02-04 09:30:00,54.51,54.9,54.5,54.75,118500.0,36.6681,36.9304,36.6613,36.8295,118500.0
2005-02-04 09:35:00,54.7,55.14,54.7,54.82,108700.0,36.7959,37.0918,36.7959,36.8766,108700.0
2005-02-04 09:40:00,54.85,54.9,54.58,54.59,47300.0,36.8968,36.9304,36.7151,36.7219,47300.0
2005-02-04 09:45:00,54.59,54.93,54.59,54.85,56000.0,36.7219,36.9506,36.7219,36.8968,56000.0
2005-02-04 09:50:00,54.83,55.1,54.81,55.06,87300.0,36.8833,37.0649,36.8699,37.038,87300.0
2005-02-04 09:55:00,55.15,55.3,54.89,55.0,96600.0,37.0986,37.1995,36.9237,36.9977,96600.0
2005-02-04 10:00:00,54.97,55.09,54.82,54.91,62100.0,36.9775,37.0582,36.8766,36.9371,62100.0
2005-02-04 10:05:00,54.91,54.92,54.65,54.84,84100.0,36.9371,36.9439,36.7622,36.89,84100.0
2005-02-04 10:10:00,54.8,54.88,54.66,54.73,82600.0,36.8631,36.9169,36.769,36.816,82600.0
2005-02-04 10:15:00,54.71,54.78,54.61,54.7,25500.0,36.8026,36.8497,36.7353,36.7959,25500.0
2005-02-04 10:20:00,54.64,54.64,54.55,54.57,27200.0,36.7555,36.7555,36.695,36.7084,27200.0
2005-02-04 10:25:00,54.57,54.57,54.37,54.53,61700.0,36.7084,36.7084,36.5739,36.6815,61700.0
2005-02-04 10:30:00,54.53,54.7,54.33,54.38,63500.0,36.6815,36.7959,36.547,36.5806,63500.0
2005-02-04 10:35:00,54.38,54.38,54.14,54.2,51000.0,36.5806,36.5806,36.4192,36.4595,51000.0
2005-02-04 10:40:00,54.18,54.22,54.08,54.1,54500.0,36.4461,36.473,36.3788,36.3923,54500.0
2005-02-04 10:45:00,54.11,54.21,54.08,54.2,24200.0,36.399,36.4663,36.3788,36.4595,24200.0
2005-02-04 10:50:00,54.19,54.24,54.0,54.01,59100.0,36.4528,36.4864,36.325,36.3317,59100.0
2005-02-04 10:55:00,54.0,54.16,53.91,54.13,52200.0,36.325,36.4326,36.2644,36.4124,52200.0
2005-02-04 11:00:00,54.16,54.32,54.16,54.19,15900.0,36.4326,36.5402,36.4326,36.4528,15900.0
2005-02-04 11:05:00,54.2,54.43,54.2,54.38,26800.0,36.4595,36.6142,36.4595,36.5806,26800.0
2005-02-04 11:10:00,54.3,54.4,54.3,54.39,12600.0,36.5268,36.5941,36.5268,36.5873,12600.0
2005-02-04 11:15:00,54.39,54.51,54.39,54.5,6400.0,36.5873,36.6681,36.5873,36.6613,6400.0
2005-02-04 11:20:00,54.5,54.75,54.49,54.75,24300.0,36.6613,36.8295,36.6546,36.8295,24300.0
2005-02-04 11:25:00,54.75,54.76,54.57,54.58,19200.0,36.8295,36.8362,36.7084,36.7151,19200.0
2005-02-04 11:30:00,54.59,54.68,54.58,54.66,15100.0,36.7219,36.7824,36.7151,36.769,15100.0
2005-02-04 11:35:00,54.67,54.7,54.64,54.69,16000.0,36.7757,36.7959,36.7555,36.7891,16000.0
2005-02-04 11:40:00,54.69,54.69,54.59,54.67,9400.0,36.7891,36.7891,36.7219,36.7757,9400.0
2005-02-04 11:45:00,54.67,54.67,54.6,54.61,20200.0,36.7757,36.7757,36.7286,36.7353,20200.0
2005-02-04 11:50:00,54.63,54.7,54.63,54.67,12600.0,36.7488,36.7959,36.7488,36.7757,12600.0
2005-02-04 11:55:00,54.68,54.69,54.62,54.63,17300.0,36.7824,36.7891,36.7421,36.7488,17300.0
2005-02-04 12:00:00,54.61,54.63,54.55,54.55,6900.0,36.7353,36.7488,36.695,36.695,6900.0
2005-02-04 12:05:00,54.55,54.64,54.54,54.64,12300.0,36.695,36.7555,36.6882,36.7555,12300.0
2005-02-04 12:10:00,54.61,54.79,54.61,54.74,9600.0,36.7353,36.8564,36.7353,36.8228,9600.0
2005-02-04 12:15:00,54.76,54.84,54.73,54.83,130200.0,36.8362,36.89,36.816,36.8833,130200.0
2005-02-04 12:20:00,54.83,54.83,54.71,54.71,8700.0,36.8833,36.8833,36.8026,36.8026,8700.0
2005-02-04 12:25:00,54.71,54.71,54.56,54.57,35700.0,36.8026,36.8026,36.7017,36.7084,35700.0
2005-02-04 12:30:00,54.57,54.7,54.57,54.65,15800.0,36.7084,36.7959,36.7084,36.7622,15800.0
2005-02-04 12:35:00,54.64,54.65,54.55,54.55,12300.0,36.7555,36.7622,36.695,36.695,12300.0
2005-02-04 12:40:00,54.55,54.61,54.55,54.61,10000.0,36.695,36.7353,36.695,36.7353,10000.0
2005-02-04 12:45:00,54.62,54.66,54.61,54.65,8600.0,36.7421,36.769,36.7353,36.7622,8600.0
2005-02-04 12:50:00,54.64,54.73,54.64,54.67,22200.0,36.7555,36.816,36.7555,36.7757,22200.0
2005-02-04 12:55:00,54.65,54.67,54.51,54.57,21000.0,36.7622,36.7757,36.6681,36.7084,21000.0
2005-02-04 13:00:00,54.57,54.57,54.4,54.43,16100.0,36.7084,36.7084,36.5941,36.6142,16100.0
2005-02-04 13:05:00,54.42,54.54,54.42,54.52,27800.0,36.6075,36.6882,36.6075,36.6748,27800.0
2005-02-04 13:10:00,54.52,54.58,54.51,54.53,10300.0,36.6748,36.7151,36.6681,36.6815,10300.0
2005-02-04 13:15:00,54.55,54.55,54.45,54.49,28400.0,36.695,36.695,36.6277,36.6546,28400.0
2005-02-04 13:20:00,54.46,54.6,54.46,54.57,11600.0,36.6344,36.7286,36.6344,36.7084,11600.0
2005-02-04 13:25:00,54.56,54.8,54.54,54.72,41200.0,36.7017,36.8631,36.6882,36.8093,41200.0
2005-02-04 13:30:00,54.73,54.85,54.73,54.85,18000.0,36.816,36.8968,36.816,36.8968,18000.0
2005-02-04 13:35:00,54.81,54.84,54.74,54.76,41600.0,36.8699,36.89,36.8228,36.8362,41600.0
2005-02-04 13:40:00,54.77,54.8,54.75,54.77,17400.0,36.843,36.8631,36.8295,36.843,17400.0
2005-02-04 13:45:00,54.79,54.79,54.77,54.77,11700.0,36.8564,36.8564,36.843,36.843,11700.0
2005-02-04 13:50:00,54.77,54.77,54.66,54.67,9700.0,36.843,36.843,36.769,36.7757,9700.0
2005-02-04 13:55:00,54.66,54.66,54.57,54.57,12300.0,36.769,36.769,36.7084,36.7084,12300.0
2005-02-04 14:00:00,54.56,54.6,54.55,54.6,35100.0,36.7017,36.7286,36.695,36.7286,35100.0
2005-02-04 14:05:00,54.61,54.66,54.6,54.63,10100.0,36.7353,36.769,36.7286,36.7488,10100.0
2005-02-04 14:10:00,54.63,54.69,54.62,54.66,7100.0,36.7488,36.7891,36.7421,36.769,7100.0
2005-02-04 14:15:00,54.66,54.68,54.59,54.66,7200.0,36.769,36.7824,36.7219,36.769,7200.0
2005-02-04 14:20:00,54.67,54.72,54.67,54.69,6200.0,36.7757,36.8093,36.7757,36.7891,6200.0
2005-02-04 14:25:00,54.68,54.7,54.66,54.69,4700.0,36.7824,36.7959,36.769,36.7891,4700.0
2005-02-04 14:30:00,54.66,54.7,54.66,54.66,6300.0,36.769,36.7959,36.769,36.769,6300.0
2005-02-04 14:35:00,54.66,54.68,54.62,54.68,6500.0,36.769,36.7824,36.7421,36.7824,6500.0
2005-02-04 14:40:00,54.69,54.7,54.63,54.64,5400.0,36.7891,36.7959,36.7488,36.7555,5400.0
2005-02-04 14:45:00,54.65,54.65,54.6,54.63,16700.0,36.7622,36.7622,36.7286,36.7488,16700.0
2005-02-04 14:50:00,54.63,54.69,54.63,54.66,8800.0,36.7488,36.7891,36.7488,36.769,8800.0
2005-02-04 14:55:00,54.67,54.74,54.67,54.69,16100.0,36.7757,36.8228,36.7757,36.7891,16100.0
2005-02-04 15:00:00,54.69,54.76,54.69,54.74,11300.0,36.7891,36.8362,36.7891,36.8228,11300.0
2005-02-04 15:05:00,54.77,54.77,54.7,54.77,16700.0,36.843,36.843,36.7959,36.843,16700.0
2005-02-04 15:10:00,54.74,54.75,54.65,54.75,112400.0,36.8228,36.8295,36.7622,36.8295,112400.0
2005-02-04 15:15:00,54.74,54.81,54.74,54.81,11300.0,36.8228,36.8699,36.8228,36.8699,11300.0
2005-02-04 15:20:00,54.8,54.82,54.76,54.79,13900.0,36.8631,36.8766,36.8362,36.8564,13900.0
2005-02-04 15:25:00,54.78,54.82,54.76,54.8,15000.0,36.8497,36.8766,36.8362,36.8631,15000.0
2005-02-04 15:30:00,54.79,54.84,54.77,54.83,40100.0,36.8564,36.89,36.843,36.8833,40100.0
2005-02-04 15:35:00,54.82,54.89,54.77,54.79,23700.0,36.8766,36.9237,36.843,36.8564,23700.0
2005-02-04 15:40:00,54.79,54.82,54.75,54.81,23800.0,36.8564,36.8766,36.8295,36.8699,23800.0
2005-02-04 15:45:00,54.81,54.94,54.8,54.93,20600.0,36.8699,36.9573,36.8631,36.9506,20600.0
2005-02-04 15:50:00,54.94,54.94,54.84,54.9,31900.0,36.9573,36.9573,36.89,36.9304,31900.0
2005-02-04 15:55:00,54.9,54.9,54.82,54.86,40800.0,36.9304,36.9304,36.8766,36.9035,40800.0
2005-02-07 09:35:00,54.95,55.29,54.95,55.28,45600.0,36.964,37.1928,36.964,37.186,45600.0
2005-02-07 09:40:00,55.3,55.47,55.3,55.32,30100.0,37.1995,37.3138,37.1995,37.2129,30100.0
2005-02-07 09:45:00,55.33,55.4,55.32,55.4,78600.0,37.2197,37.2667,37.2129,37.2667,78600.0
2005-02-07 09:50:00,55.4,55.6,55.4,55.6,83200.0,37.2667,37.4013,37.2667,37.4013,83200.0
2005-02-07 09:55:00,55.61,56.03,55.54,56.03,41800.0,37.408,37.6905,37.3609,37.6905,41800.0
2005-02-07 10:00:00,56.03,56.09,55.8,56.0,73900.0,37.6905,37.7309,37.5358,37.6704,73900.0
2005-02-07 10:05:00,55.99,56.1,55.99,56.01,48300.0,37.6636,37.7376,37.6636,37.6771,48300.0
2005-02-07 10:10:00,56.01,56.02,55.89,55.96,54500.0,37.6771,37.6838,37.5964,37.6434,54500.0
2005-02-07 10:15:00,55.97,56.0,55.91,55.92,20700.0,37.6502,37.6704,37.6098,37.6165,20700.0
2005-02-07 10:20:00,55.92,55.94,55.9,55.94,16500.0,37.6165,37.63,37.6031,37.63,16500.0
2005-02-07 10:25:00,55.93,55.94,55.8,55.85,21200.0,37.6233,37.63,37.5358,37.5695,21200.0
2005-02-07 10:30:00,55.84,55.86,55.63,55.74,77200.0,37.5627,37.5762,37.4215,37.4955,77200.0
2005-02-07 10:35:00,55.73,55.73,55.61,55.73,40500.0,37.4887,37.4887,37.408,37.4887,40500.0
2005-02-07 10:40:00,55.66,55.8,55.65,55.79,42100.0,37.4416,37.5358,37.4349,37.5291,42100.0
2005-02-07 10:45:00,55.8,55.89,55.8,55.86,87900.0,37.5358,37.5964,37.5358,37.5762,87900.0
2005-02-07 10:50:00,55.84,55.89,55.81,55.84,40400.0,37.5627,37.5964,37.5425,37.5627,40400.0
2005-02-07 10:55:00,55.84,55.93,55.83,55.93,24800.0,37.5627,37.6233,37.556,37.6233,24800.0
2005-02-07 11:00:00,55.9,55.91,55.88,55.9,44600.0,37.6031,37.6098,37.5896,37.6031,44600.0
2005-02-07 11:05:00,55.88,55.91,55.86,55.86,11900.0,37.5896,37.6098,37.5762,37.5762,11900.0
2005-02-07 11:10:00,55.86,55.87,55.8,55.84,22500.0,37.5762,37.5829,37.5358,37.5627,22500.0
2005-02-07 11:15:00,55.83,55.86,55.75,55.83,37200.0,37.556,37.5762,37.5022,37.556,37200.0
2005-02-07 11:20:00,55.83,55.9,55.83,55.88,59600.0,37.556,37.6031,37.556,37.5896,59600.0
2005-02-07 11:25:00,55.88,55.92,55.88,55.92,29400.0,37.5896,37.6165,37.5896,37.6165,29400.0
2005-02-07 11:30:00,55.92,55.94,55.92,55.94,10400.0,37.6165,37.63,37.6165,37.63,10400.0
2005-02-07 11:35:00,55.93,55.94,55.91,55.91,8400.0,37.6233,37.63,37.6098,37.6098,8400.0
2005-02-07 11:40:00,55.91,55.92,55.8,55.81,27800.0,37.6098,37.6165,37.5358,37.5425,27800.0
2005-02-07 11:45:00,55.81,55.85,55.8,55.85,14600.0,37.5425,37.5695,37.5358,37.5695,14600.0
2005-02-07 11:50:00,55.87,56.0,55.86,56.0,31200.0,37.5829,37.6704,37.5762,37.6704,31200.0
2005-02-07 11:55:00,56.05,56.1,56.0,56.07,59600.0,37.704,37.7376,37.6704,37.7174,59600.0
2005-02-07 12:00:00,56.05,56.08,56.01,56.08,22800.0,37.704,37.7242,37.6771,37.7242,22800.0
2005-02-07 12:05:00,56.08,56.08,56.0,56.07,17900.0,37.7242,37.7242,37.6704,37.7174,17900.0
2005-02-07 12:10:00,56.08,56.2,56.08,56.13,19700.0,37.7242,37.8049,37.7242,37.7578,19700.0
2005-02-07 12:15:00,56.13,56.13,55.98,55.99,6400.0,37.7578,37.7578,37.6569,37.6636,6400.0
2005-02-07 12:20:00,55.99,56.05,55.98,55.99,6900.0,37.6636,37.704,37.6569,37.6636,6900.0
2005-02-07 12:25:00,55.98,56.04,55.95,56.04,33900.0,37.6569,37.6973,37.6367,37.6973,33900.0
2005-02-07 12:30:00,56.06,56.07,56.02,56.02,18100.0,37.7107,37.7174,37.6838,37.6838,18100.0
2005-02-07 12:35:00,56.02,56.15,56.02,56.14,54600.0,37.6838,37.7713,37.6838,37.7645,54600.0
2005-02-07 12:40:00,56.14,56.27,56.14,56.19,20200.0,37.7645,37.852,37.7645,37.7982,20200.0
2005-02-07 12:45:00,56.19,56.23,56.1,56.22,17300.0,37.7982,37.8251,37.7376,37.8183,17300.0
2005-02-07 12:50:00,56.24,56.41,56.23,56.32,36800.0,37.8318,37.9462,37.8251,37.8856,36800.0
2005-02-07 12:55:00,56.31,56.38,56.3,56.36,22500.0,37.8789,37.926,37.8722,37.9125,22500.0
2005-02-07 13:00:00,56.37,56.37,56.2,56.28,23200.0,37.9193,37.9193,37.8049,37.8587,23200.0
2005-02-07 13:05:00,56.27,56.28,56.2,56.21,7700.0,37.852,37.8587,37.8049,37.8116,7700.0
2005-02-07 13:10:00,56.19,56.2,56.08,56.12,17400.0,37.7982,37.8049,37.7242,37.7511,17400.0
2005-02-07 13:15:00,56.13,56.21,56.13,56.21,11100.0,37.7578,37.8116,37.7578,37.8116,11100.0
2005-02-07 13:20:00,56.2,56.2,56.0,56.07,20200.0,37.8049,37.8049,37.6704,37.7174,20200.0
2005-02-07 13:25:00,56.08,56.09,56.06,56.08,5000.0,37.7242,37.7309,37.7107,37.7242,5000.0
2005-02-07 13:30:00,56.13,56.13,56.1,56.1,2500.0,37.7578,37.7578,37.7376,37.7376,2500.0
2005-02-07 13:35:00,56.1,56.13,56.1,56.12,6100.0,37.7376,37.7578,37.7376,37.7511,6100.0
2005-02-07 13:40:00,56.13,56.13,56.12,56.12,5100.0,37.7578,37.7578,37.7511,37.7511,5100.0
2005-02-07 13:45:00,56.13,56.2,56.11,56.19,13100.0,37.7578,37.8049,37.7444,37.7982,13100.0
2005-02-07 13:50:00,56.16,56.24,56.13,56.21,12500.0,37.778,37.8318,37.7578,37.8116,12500.0
2005-02-07 13:55:00,56.21,56.29,56.21,56.22,16700.0,37.8116,37.8654,37.8116,37.8183,16700.0
2005-02-07 14:00:00,56.26,56.26,56.11,56.17,63800.0,37.8453,37.8453,37.7444,37.7847,63800.0
2005-02-07 14:05:00,56.15,56.18,56.09,56.16,16000.0,37.7713,37.7914,37.7309,37.778,16000.0
2005-02-07 14:10:00,56.11,56.2,56.11,56.2,20900.0,37.7444,37.8049,37.7444,37.8049,20900.0
2005-02-07 14:15:00,56.21,56.24,56.18,56.24,7400.0,37.8116,37.8318,37.7914,37.8318,7400.0
2005-02-07 14:20:00,56.25,56.3,56.25,56.26,18800.0,37.8385,37.8722,37.8385,37.8453,18800.0
2005-02-07 14:25:00,56.24,56.25,56.2,56.25,21400.0,37.8318,37.8385,37.8049,37.8385,21400.0
2005-02-07 14:30:00,56.25,56.39,56.25,56.39,60500.0,37.8385,37.9327,37.8385,37.9327,60500.0
2005-02-07 14:35:00,56.39,56.44,56.37,56.44,50100.0,37.9327,37.9663,37.9193,37.9663,50100.0
2005-02-07 14:40:00,56.44,56.55,56.44,56.53,49100.0,37.9663,38.0403,37.9663,38.0269,49100.0
2005-02-07 14:45:00,56.53,56.67,56.49,56.64,47100.0,38.0269,38.1211,38.0,38.1009,47100.0
2005-02-07 14:50:00,56.67,56.67,56.6,56.63,23300.0,38.1211,38.1211,38.074,38.0941,23300.0
2005-02-07 14:55:00,56.62,56.62,56.57,56.58,28900.0,38.0874,38.0874,38.0538,38.0605,28900.0
2005-02-07 15:00:00,56.58,56.58,56.45,56.5,15400.0,38.0605,38.0605,37.9731,38.0067,15400.0
2005-02-07 15:05:00,56.5,56.59,56.48,56.58,10100.0,38.0067,38.0672,37.9932,38.0605,10100.0
2005-02-07 15:10:00,56.58,56.76,56.57,56.76,20200.0,38.0605,38.1816,38.0538,38.1816,20200.0
2005-02-07 15:15:00,56.76,56.81,56.72,56.74,27900.0,38.1816,38.2152,38.1547,38.1681,27900.0
2005-02-07 15:20:00,56.73,56.8,56.65,56.8,56200.0,38.1614,38.2085,38.1076,38.2085,56200.0
2005-02-07 15:25:00,56.8,56.84,56.76,56.78,33800.0,38.2085,38.2354,38.1816,38.1951,33800.0
2005-02-07 15:30:00,56.84,57.04,56.78,56.98,123200.0,38.2354,38.3699,38.1951,38.3296,123200.0
2005-02-07 15:35:00,56.98,56.98,56.7,56.7,33300.0,38.3296,38.3296,38.1412,38.1412,33300.0
2005-02-07 15:40:00,56.71,56.74,56.61,56.62,38600.0,38.148,38.1681,38.0807,38.0874,38600.0
2005-02-07 15:45:00,56.68,56.69,56.5,56.51,41700.0,38.1278,38.1345,38.0067,38.0134,41700.0
2005-02-07 15:50:00,56.5,56.54,56.17,56.26,89100.0,38.0067,38.0336,37.7847,37.8453,89100.0
2005-02-07 15:55:00,56.27,56.33,56.21,56.21,90300.0,37.852,37.8923,37.8116,37.8116,90300.0
2005-02-08 09:30:00,55.05,55.56,55.0,55.54,239400.0,37.0313,37.3744,36.9977,37.3609,239400.0
2005-02-08 09:35:00,55.54,55.54,55.22,55.26,100300.0,37.3609,37.3609,37.1457,37.1726,100300.0
2005-02-08 09:40:00,55.26,55.46,55.18,55.41,113600.0,37.1726,37.3071,37.1188,37.2735,113600.0
2005-02-08 09:45:00,55.43,55.44,55.3,55.39,34700.0,37.2869,37.2937,37.1995,37.26,34700.0
2005-02-08 09:50:00,55.39,55.71,55.34,55.41,50900.0,37.26,37.4753,37.2264,37.2735,50900.0
2005-02-08 09:55:00,55.41,55.75,55.41,55.67,101900.0,37.2735,37.5022,37.2735,37.4484,101900.0
2005-02-08 10:00:00,55.66,55.66,55.48,55.54,127900.0,37.4416,37.4416,37.3206,37.3609,127900.0
2005-02-08 10:05:00,55.54,55.58,55.28,55.31,67200.0,37.3609,37.3878,37.186,37.2062,67200.0
2005-02-08 10:10:00,55.32,55.47,55.12,55.36,67800.0,37.2129,37.3138,37.0784,37.2398,67800.0
2005-02-08 10:15:00,55.35,55.37,55.2,55.33,68400.0,37.2331,37.2466,37.1322,37.2197,68400.0
2005-02-08 10:20:00,55.34,55.4,55.26,55.33,36100.0,37.2264,37.2667,37.1726,37.2197,36100.0
2005-02-08 10:25:00,55.31,55.35,55.09,55.09,50500.0,37.2062,37.2331,37.0582,37.0582,50500.0
2005-02-08 10:30:00,55.08,55.26,55.08,55.26,47700.0,37.0515,37.1726,37.0515,37.1726,47700.0
2005-02-08 10:35:00,55.27,55.35,55.26,55.33,25800.0,37.1793,37.2331,37.1726,37.2197,25800.0
2005-02-08 10:40:00,55.33,55.33,55.22,55.23,23500.0,37.2197,37.2197,37.1457,37.1524,23500.0
2005-02-08 10:45:00,55.23,55.3,55.16,55.16,43400.0,37.1524,37.1995,37.1053,37.1053,43400.0
2005-02-08 10:50:00,55.18,55.35,55.18,55.34,18800.0,37.1188,37.2331,37.1188,37.2264,18800.0
2005-02-08 10:55:00,55.31,55.31,55.24,55.29,534000.0,37.2062,37.2062,37.1591,37.1928,534000.0
2005-02-08 11:00:00,55.29,55.4,55.26,55.28,95500.0,37.1928,37.2667,37.1726,37.186,95500.0
2005-02-08 11:05:00,55.29,55.35,55.27,55.34,14200.0,37.1928,37.2331,37.1793,37.2264,14200.0
2005-02-08 11:10:00,55.34,55.4,55.32,55.37,12200.0,37.2264,37.2667,37.2129,37.2466,12200.0
2005-02-08 11:15:00,55.4,55.5,55.39,55.4,51100.0,37.2667,37.334,37.26,37.2667,51100.0
2005-02-08 11:20:00,55.4,55.47,55.39,55.46,18900.0,37.2667,37.3138,37.26,37.3071,18900.0
2005-02-08 11:25:00,55.48,55.7,55.47,55.7,61700.0,37.3206,37.4686,37.3138,37.4686,61700.0
2005-02-08 11:30:00,55.66,55.68,55.59,55.59,57300.0,37.4416,37.4551,37.3946,37.3946,57300.0
2005-02-08 11:35:00,55.59,55.67,55.57,55.67,22800.0,37.3946,37.4484,37.3811,37.4484,22800.0
2005-02-08 11:40:00,55.67,55.7,55.59,55.68,33200.0,37.4484,37.4686,37.3946,37.4551,33200.0
2005-02-08 11:45:00,55.66,55.66,55.62,55.65,5800.0,37.4416,37.4416,37.4147,37.4349,5800.0
2005-02-08 11:50:00,55.63,55.64,55.6,55.6,25000.0,37.4215,37.4282,37.4013,37.4013,25000.0
2005-02-08 11:55:00,55.61,55.64,55.6,55.62,10500.0,37.408,37.4282,37.4013,37.4147,10500.0
2005-02-08 12:00:00,55.6,55.62,55.54,55.56,17200.0,37.4013,37.4147,37.3609,37.3744,17200.0
2005-02-08 12:05:00,55.57,55.6,55.54,55.58,18400.0,37.3811,37.4013,37.3609,37.3878,18400.0
2005-02-08 12:10:00,55.58,55.6,55.46,55.46,21000.0,37.3878,37.4013,37.3071,37.3071,21000.0
2005-02-08 12:15:00,55.47,55.6,55.46,55.57,37000.0,37.3138,37.4013,37.3071,37.3811,37000.0
2005-02-08 12:20:00,55.57,55.57,55.52,55.56,8300.0,37.3811,37.3811,37.3475,37.3744,8300.0
2005-02-08 12:25:00,55.54,55.55,55.52,55.52,4000.0,37.3609,37.3676,37.3475,37.3475,4000.0
2005-02-08 12:30:00,55.51,55.52,55.45,55.45,8800.0,37.3407,37.3475,37.3004,37.3004,8800.0
2005-02-08 12:35:00,55.45,55.51,55.45,55.47,11300.0,37.3004,37.3407,37.3004,37.3138,11300.0
2005-02-08 12:40:00,55.48,55.52,55.48,55.5,7700.0,37.3206,37.3475,37.3206,37.334,7700.0
2005-02-08 12:45:00,55.5,55.5,55.47,55.47,3200.0,37.334,37.334,37.3138,37.3138,3200.0
2005-02-08 12:50:00,55.48,55.5,55.45,55.48,10000.0,37.3206,37.334,37.3004,37.3206,10000.0
2005-02-08 12:55:00,55.49,55.55,55.47,55.52,8700.0,37.3273,37.3676,37.3138,37.3475,8700.0
2005-02-08 13:00:00,55.52,55.52,55.49,55.51,4800.0,37.3475,37.3475,37.3273,37.3407,4800.0
2005-02-08 13:05:00,55.49,55.55,55.49,55.55,7100.0,37.3273,37.3676,37.3273,37.3676,7100.0
2005-02-08 13:10:00,55.54,55.54,55.51,55.51,3400.0,37.3609,37.3609,37.3407,37.3407,3400.0
2005-02-08 13:15:00,55.5,55.5,55.47,55.5,8700.0,37.334,37.334,37.3138,37.334,8700.0
2005-02-08 13:20:00,55.49,55.51,55.48,55.48,6800.0,37.3273,37.3407,37.3206,37.3206,6800.0
2005-02-08 13:25:00,55.48,55.51,55.47,55.51,4300.0,37.3206,37.3407,37.3138,37.3407,4300.0
2005-02-08 13:30:00,55.5,55.5,55.46,55.48,2700.0,37.334,37.334,37.3071,37.3206,2700.0
2005-02-08 13:35:00,55.47,55.47,55.43,55.46,11600.0,37.3138,37.3138,37.2869,37.3071,11600.0
2005-02-08 13:40:00,55.46,55.52,55.41,55.51,16400.0,37.3071,37.3475,37.2735,37.3407,16400.0
2005-02-08 13:45:00,55.52,55.54,55.51,55.51,8000.0,37.3475,37.3609,37.3407,37.3407,8000.0
2005-02-08 13:50:00,55.51,55.53,55.51,55.53,11400.0,37.3407,37.3542,37.3407,37.3542,11400.0
2005-02-08 13:55:00,55.53,55.56,55.51,55.56,11500.0,37.3542,37.3744,37.3407,37.3744,11500.0
2005-02-08 14:00:00,55.56,55.57,55.54,55.55,38700.0,37.3744,37.3811,37.3609,37.3676,38700.0
2005-02-08 14:05:00,55.55,55.58,55.52,55.52,13500.0,37.3676,37.3878,37.3475,37.3475,13500.0
2005-02-08 14:10:00,55.52,55.58,55.51,55.54,19200.0,37.3475,37.3878,37.3407,37.3609,19200.0
2005-02-08 14:15:00,55.55,55.6,55.52,55.55,48200.0,37.3676,37.4013,37.3475,37.3676,48200.0
2005-02-08 14:20:00,55.55,55.59,55.54,55.59,18100.0,37.3676,37.3946,37.3609,37.3946,18100.0
2005-02-08 14:25:00,55.6,55.6,55.57,55.57,25500.0,37.4013,37.4013,37.3811,37.3811,25500.0
2005-02-08 14:30:00,55.57,55.6,55.54,55.55,60300.0,37.3811,37.4013,37.3609,37.3676,60300.0
2005-02-08 14:35:00,55.56,55.56,55.55,55.55,13700.0,37.3744,37.3744,37.3676,37.3676,13700.0
2005-02-08 14:40:00,55.55,55.55,55.51,55.51,23200.0,37.3676,37.3676,37.3407,37.3407,23200.0
2005-02-08 14:45:00,55.51,55.51,55.45,55.45,31500.0,37.3407,37.3407,37.3004,37.3004,31500.0
2005-02-08 14:50:00,55.45,55.46,55.4,55.41,16000.0,37.3004,37.3071,37.2667,37.2735,16000.0
2005-02-08 14:55:00,55.41,55.42,55.4,55.4,39600.0,37.2735,37.2802,37.2667,37.2667,39600.0
2005-02-08 15:00:00,55.41,55.41,55.33,55.34,32300.0,37.2735,37.2735,37.2197,37.2264,32300.0
2005-02-08 15:05:00,55.35,55.41,55.33,55.37,26200.0,37.2331,37.2735,37.2197,37.2466,26200.0
2005-02-08 15:10:00,55.38,55.38,55.32,55.32,15300.0,37.2533,37.2533,37.2129,37.2129,15300.0
2005-02-08 15:15:00,55.33,55.38,55.32,55.36,15700.0,37.2197,37.2533,37.2129,37.2398,15700.0
2005-02-08 15:20:00,55.37,55.37,55.35,55.35,26700.0,37.2466,37.2466,37.2331,37.2331,26700.0
2005-02-08 15:25:00,55.36,55.37,55.32,55.32,24300.0,37.2398,37.2466,37.2129,37.2129,24300.0
2005-02-08 15:30:00,55.32,55.41,55.28,55.41,27400.0,37.2129,37.2735,37.186,37.2735,27400.0
2005-02-08 15:35:00,55.41,55.46,55.38,55.39,22100.0,37.2735,37.3071,37.2533,37.26,22100.0
2005-02-08 15:40:00,55.39,55.39,55.35,55.38,53600.0,37.26,37.26,37.2331,37.2533,53600.0
2005-02-08 15:45:00,55.38,55.4,55.37,55.39,16700.0,37.2533,37.2667,37.2466,37.26,16700.0
2005-02-08 15:50:00,55.39,55.46,55.36,55.44,36100.0,37.26,37.3071,37.2398,37.2937,36100.0
2005-02-08 15:55:00,55.44,55.5,55.44,55.49,41400.0,37.2937,37.334,37.2937,37.3273,41400.0
2005-02-09 09:30:00,55.48,55.8,55.48,55.65,28700.0,37.3206,37.5358,37.3206,37.4349,28700.0
2005-02-09 09:35:00,55.66,55.85,55.66,55.74,38800.0,37.4416,37.5695,37.4416,37.4955,38800.0
2005-02-09 09:40:00,55.72,55.73,55.61,55.61,9200.0,37.482,37.4887,37.408,37.408,9200.0
2005-02-09 09:45:00,55.62,55.66,55.56,55.61,28600.0,37.4147,37.4416,37.3744,37.408,28600.0
2005-02-09 09:50:00,55.62,55.62,55.55,55.57,18200.0,37.4147,37.4147,37.3676,37.3811,18200.0
2005-02-09 09:55:00,55.55,55.57,55.46,55.51,14500.0,37.3676,37.3811,37.3071,37.3407,14500.0
2005-02-09 10:00:00,55.52,55.57,55.43,55.49,13100.0,37.3475,37.3811,37.2869,37.3273,13100.0
2005-02-09 10:05:00,55.49,55.6,55.35,55.4,18600.0,37.3273,37.4013,37.2331,37.2667,18600.0
2005-02-09 10:10:00,55.35,55.39,55.2,55.21,16200.0,37.2331,37.26,37.1322,37.1389,16200.0
2005-02-09 10:15:00,55.2,55.29,55.2,55.29,14500.0,37.1322,37.1928,37.1322,37.1928,14500.0
2005-02-09 10:20:00,55.28,55.28,55.1,55.16,21900.0,37.186,37.186,37.0649,37.1053,21900.0
2005-02-09 10:25:00,55.09,55.09,54.8,54.99,29600.0,37.0582,37.0582,36.8631,36.9909,29600.0
2005-02-09 10:30:00,54.97,55.0,54.56,54.58,25500.0,36.9775,36.9977,36.7017,36.7151,25500.0
2005-02-09 10:35:00,54.52,54.65,54.5,54.65,36500.0,36.6748,36.7622,36.6613,36.7622,36500.0
2005-02-09 10:40:00,54.62,54.62,54.5,54.5,11200.0,36.7421,36.7421,36.6613,36.6613,11200.0
2005-02-09 10:45:00,54.5,54.6,54.46,54.56,64400.0,36.6613,36.7286,36.6344,36.7017,64400.0
2005-02-09 10:50:00,54.55,54.57,54.55,54.56,55200.0,36.695,36.7084,36.695,36.7017,55200.0
2005-02-09 10:55:00,54.56,54.65,54.55,54.65,13900.0,36.7017,36.7622,36.695,36.7622,13900.0
2005-02-09 11:00:00,54.62,54.99,54.62,54.99,62300.0,36.7421,36.9909,36.7421,36.9909,62300.0
2005-02-09 11:05:00,54.88,54.9,54.82,54.9,16800.0,36.9169,36.9304,36.8766,36.9304,16800.0
2005-02-09 11:10:00,54.98,54.98,54.87,54.87,22600.0,36.9842,36.9842,36.9102,36.9102,22600.0
2005-02-09 11:15:00,54.88,54.92,54.87,54.92,10400.0,36.9169,36.9439,36.9102,36.9439,10400.0
2005-02-09 11:20:00,54.92,55.03,54.9,54.97,10700.0,36.9439,37.0179,36.9304,36.9775,10700.0
2005-02-09 11:25:00,54.96,55.08,54.94,55.03,20700.0,36.9708,37.0515,36.9573,37.0179,20700.0
2005-02-09 11:30:00,55.05,55.05,54.94,55.04,38300.0,37.0313,37.0313,36.9573,37.0246,38300.0
2005-02-09 11:35:00,55.02,55.18,55.02,55.18,16400.0,37.0111,37.1188,37.0111,37.1188,16400.0
2005-02-09 11:40:00,55.18,55.2,55.09,55.1,23600.0,37.1188,37.1322,37.0582,37.0649,23600.0
2005-02-09 11:45:00,55.1,55.14,55.1,55.13,25000.0,37.0649,37.0918,37.0649,37.0851,25000.0
2005-02-09 11:50:00,55.13,55.14,55.11,55.11,12300.0,37.0851,37.0918,37.0717,37.0717,12300.0
2005-02-09 11:55:00,55.12,55.15,55.11,55.11,9800.0,37.0784,37.0986,37.0717,37.0717,9800.0
2005-02-09 12:00:00,55.11,55.23,55.11,55.23,13300.0,37.0717,37.1524,37.0717,37.1524,13300.0
2005-02-09 12:05:00,55.24,55.36,55.22,55.3,50400.0,37.1591,37.2398,37.1457,37.1995,50400.0
2005-02-09 12:10:00,55.3,55.31,55.26,55.29,16200.0,37.1995,37.2062,37.1726,37.1928,16200.0
2005-02-09 12:15:00,55.28,55.3,55.26,55.3,10300.0,37.186,37.1995,37.1726,37.1995,10300.0
2005-02-09 12:20:00,55.3,55.33,55.27,55.3,12200.0,37.1995,37.2197,37.1793,37.1995,12200.0
2005-02-09 12:25:00,55.31,55.31,55.27,55.3,18600.0,37.2062,37.2062,37.1793,37.1995,18600.0
2005-02-09 12:30:00,55.3,55.32,55.3,55.32,10700.0,37.1995,37.2129,37.1995,37.2129,10700.0
2005-02-09 12:35:00,55.32,55.34,55.31,55.32,3900.0,37.2129,37.2264,37.2062,37.2129,3900.0
2005-02-09 12:40:00,55.32,55.32,55.25,55.3,13600.0,37.2129,37.2129,37.1658,37.1995,13600.0
2005-02-09 12:45:00,55.28,55.3,55.28,55.3,7100.0,37.186,37.1995,37.186,37.1995,7100.0
2005-02-09 12:50:00,55.32,55.36,55.3,55.36,8700.0,37.2129,37.2398,37.1995,37.2398,8700.0
2005-02-09 12:55:00,55.36,55.4,55.34,55.35,15800.0,37.2398,37.2667,37.2264,37.2331,15800.0
2005-02-09 13:00:00,55.32,55.32,55.26,55.32,23500.0,37.2129,37.2129,37.1726,37.2129,23500.0
2005-02-09 13:05:00,55.31,55.35,55.26,55.27,10400.0,37.2062,37.2331,37.1726,37.1793,10400.0
2005-02-09 13:10:00,55.27,55.3,55.26,55.3,8700.0,37.1793,37.1995,37.1726,37.1995,8700.0
2005-02-09 13:15:00,55.28,55.28,55.15,55.15,2600.0,37.186,37.186,37.0986,37.0986,2600.0
2005-02-09 13:20:00,55.15,55.25,55.12,55.22,10500.0,37.0986,37.1658,37.0784,37.1457,10500.0
2005-02-09 13:25:00,55.26,55.29,55.23,55.24,5700.0,37.1726,37.1928,37.1524,37.1591,5700.0
2005-02-09 13:30:00,55.23,55.24,55.16,55.22,14600.0,37.1524,37.1591,37.1053,37.1457,14600.0
2005-02-09 13:35:00,55.21,55.31,55.21,55.3,18500.0,37.1389,37.2062,37.1389,37.1995,18500.0
2005-02-09 13:40:00,55.31,55.34,55.3,55.31,5400.0,37.2062,37.2264,37.1995,37.2062,5400.0
2005-02-09 13:45:00,55.31,55.32,55.26,55.27,14100.0,37.2062,37.2129,37.1726,37.1793,14100.0
2005-02-09 13:50:00,55.27,55.32,55.21,55.22,18000.0,37.1793,37.2129,37.1389,37.1457,18000.0
2005-02-09 13:55:00,55.22,55.3,55.19,55.23,31000.0,37.1457,37.1995,37.1255,37.1524,31000.0
2005-02-09 14:00:00,55.25,55.3,55.25,55.25,59700.0,37.1658,37.1995,37.1658,37.1658,59700.0
2005-02-09 14:05:00,55.24,55.25,55.18,55.18,10000.0,37.1591,37.1658,37.1188,37.1188,10000.0
2005-02-09 14:10:00,55.19,55.19,55.06,55.13,25800.0,37.1255,37.1255,37.038,37.0851,25800.0
2005-02-09 14:15:00,55.14,55.14,55.07,55.07,8500.0,37.0918,37.0918,37.0448,37.0448,8500.0
2005-02-09 14:20:00,55.06,55.06,55.05,55.05,11500.0,37.038,37.038,37.0313,37.0313,11500.0
2005-02-09 14:25:00,55.05,55.05,55.01,55.02,36600.0,37.0313,37.0313,37.0044,37.0111,36600.0
2005-02-09 14:30:00,55.01,55.04,54.98,55.01,29200.0,37.0044,37.0246,36.9842,37.0044,29200.0
2005-02-09 14:35:00,54.99,55.06,54.99,55.06,11700.0,36.9909,37.038,36.9909,37.038,11700.0
2005-02-09 14:40:00,55.06,55.08,55.02,55.07,12900.0,37.038,37.0515,37.0111,37.0448,12900.0
2005-02-09 14:45:00,55.07,55.18,55.07,55.13,27700.0,37.0448,37.1188,37.0448,37.0851,27700.0
2005-02-09 14:50:00,55.16,55.65,55.11,55.13,66100.0,37.1053,37.4349,37.0717,37.0851,66100.0
2005-02-09 14:55:00,55.13,55.17,55.07,55.12,17800.0,37.0851,37.112,37.0448,37.0784,17800.0
2005-02-09 15:00:00,55.12,55.23,55.12,55.21,20900.0,37.0784,37.1524,37.0784,37.1389,20900.0
2005-02-09 15:05:00,55.2,55.28,55.19,55.2,32000.0,37.1322,37.186,37.1255,37.1322,32000.0
2005-02-09 15:10:00,55.19,55.22,55.19,55.2,29300.0,37.1255,37.1457,37.1255,37.1322,29300.0
2005-02-09 15:15:00,55.2,55.23,55.18,55.19,37000.0,37.1322,37.1524,37.1188,37.1255,37000.0
2005-02-09 15:20:00,55.18,55.26,55.15,55.17,35600.0,37.1188,37.1726,37.0986,37.112,35600.0
2005-02-09 15:25:00,55.16,55.29,55.15,55.29,34900.0,37.1053,37.1928,37.0986,37.1928,34900.0
2005-02-09 15:30:00,55.25,55.28,55.14,55.15,50600.0,37.1658,37.186,37.0918,37.0986,50600.0
2005-02-09 15:35:00,55.15,55.16,55.07,55.13,31900.0,37.0986,37.1053,37.0448,37.0851,31900.0
2005-02-09 15:40:00,55.12,55.12,55.08,55.1,18400.0,37.0784,37.0784,37.0515,37.0649,18400.0
2005-02-09 15:45:00,55.11,55.23,55.1,55.22,40600.0,37.0717,37.1524,37.0649,37.1457,40600.0
2005-02-09 15:50:00,55.22,55.26,55.21,55.22,106500.0,37.1457,37.1726,37.1389,37.1457,106500.0
2005-02-09 15:55:00,55.21,55.49,55.1,55.35,96500.0,37.1389,37.3273,37.0649,37.2331,96500.0
2005-02-10 09:30:00,55.45,55.45,55.37,55.38,11600.0,37.3004,37.3004,37.2466,37.2533,11600.0
2005-02-10 09:35:00,55.38,55.38,54.96,55.0,30300.0,37.2533,37.2533,36.9708,36.9977,30300.0
2005-02-10 09:40:00,55.02,55.14,54.97,55.07,40700.0,37.0111,37.0918,36.9775,37.0448,40700.0
2005-02-10 09:45:00,55.1,55.25,55.1,55.15,21300.0,37.0649,37.1658,37.0649,37.0986,21300.0
2005-02-10 09:50:00,55.14,55.18,55.14,55.15,4400.0,37.0918,37.1188,37.0918,37.0986,4400.0
2005-02-10 09:55:00,55.13,55.13,55.0,55.0,32800.0,37.0851,37.0851,36.9977,36.9977,32800.0
2005-02-10 10:00:00,55.0,55.0,54.85,54.86,18500.0,36.9977,36.9977,36.8968,36.9035,18500.0
2005-02-10 10:05:00,54.86,54.86,54.75,54.82,18300.0,36.9035,36.9035,36.8295,36.8766,18300.0
2005-02-10 10:10:00,54.83,54.83,54.61,54.64,22200.0,36.8833,36.8833,36.7353,36.7555,22200.0
2005-02-10 10:15:00,54.66,54.67,54.58,54.63,44500.0,36.769,36.7757,36.7151,36.7488,44500.0
2005-02-10 10:20:00,54.63,54.63,54.49,54.5,15000.0,36.7488,36.7488,36.6546,36.6613,15000.0
2005-02-10 10:25:00,54.52,54.6,54.49,54.53,27400.0,36.6748,36.7286,36.6546,36.6815,27400.0
2005-02-10 10:30:00,54.53,54.6,54.5,54.6,12000.0,36.6815,36.7286,36.6613,36.7286,12000.0
2005-02-10 10:35:00,54.57,54.62,54.25,54.4,39300.0,36.7084,36.7421,36.4932,36.5941,39300.0
2005-02-10 10:40:00,54.45,54.6,54.41,54.6,33600.0,36.6277,36.7286,36.6008,36.7286,33600.0
2005-02-10 10:45:00,54.6,54.6,54.49,54.5,17400.0,36.7286,36.7286,36.6546,36.6613,17400.0
2005-02-10 10:50:00,54.44,54.54,54.4,54.54,21200.0,36.621,36.6882,36.5941,36.6882,21200.0
2005-02-10 10:55:00,54.54,54.57,54.53,54.55,26500.0,36.6882,36.7084,36.6815,36.695,26500.0
2005-02-10 11:00:00,54.57,54.65,54.54,54.65,17500.0,36.7084,36.7622,36.6882,36.7622,17500.0
2005-02-10 11:05:00,54.64,54.64,54.55,54.61,27300.0,36.7555,36.7555,36.695,36.7353,27300.0
2005-02-10 11:10:00,54.62,54.62,54.56,54.58,18200.0,36.7421,36.7421,36.7017,36.7151,18200.0
2005-02-10 11:15:00,54.56,54.58,54.41,54.41,10600.0,36.7017,36.7151,36.6008,36.6008,10600.0
2005-02-10 11:20:00,54.42,54.45,54.28,54.41,32700.0,36.6075,36.6277,36.5133,36.6008,32700.0
2005-02-10 11:25:00,54.41,54.41,54.33,54.39,45000.0,36.6008,36.6008,36.547,36.5873,45000.0
2005-02-10 11:30:00,54.38,54.38,54.25,54.26,22300.0,36.5806,36.5806,36.4932,36.4999,22300.0
2005-02-10 11:35:00,54.25,54.28,54.14,54.23,34900.0,36.4932,36.5133,36.4192,36.4797,34900.0
2005-02-10 11:40:00,54.24,54.38,54.24,54.37,14700.0,36.4864,36.5806,36.4864,36.5739,14700.0
2005-02-10 11:45:00,54.37,54.37,54.3,54.35,20100.0,36.5739,36.5739,36.5268,36.5604,20100.0
2005-02-10 11:50:00,54.38,54.42,54.36,54.42,10800.0,36.5806,36.6075,36.5672,36.6075,10800.0
2005-02-10 11:55:00,54.42,54.47,54.35,54.37,14700.0,36.6075,36.6411,36.5604,36.5739,14700.0
2005-02-10 12:00:00,54.37,54.4,54.36,54.37,19800.0,36.5739,36.5941,36.5672,36.5739,19800.0
2005-02-10 12:05:00,54.38,54.48,54.37,54.45,62800.0,36.5806,36.6479,36.5739,36.6277,62800.0
2005-02-10 12:10:00,54.45,54.49,54.45,54.47,19800.0,36.6277,36.6546,36.6277,36.6411,19800.0
2005-02-10 12:15:00,54.46,54.49,54.46,54.49,9400.0,36.6344,36.6546,36.6344,36.6546,9400.0
2005-02-10 12:20:00,54.49,54.65,54.49,54.65,47900.0,36.6546,36.7622,36.6546,36.7622,47900.0
2005-02-10 12:25:00,54.65,54.7,54.64,54.68,20800.0,36.7622,36.7959,36.7555,36.7824,20800.0
2005-02-10 12:30:00,54.68,54.68,54.6,54.61,13000.0,36.7824,36.7824,36.7286,36.7353,13000.0
2005-02-10 12:35:00,54.61,54.62,54.59,54.59,12700.0,36.7353,36.7421,36.7219,36.7219,12700.0
2005-02-10 12:40:00,54.58,54.59,54.58,54.59,2500.0,36.7151,36.7219,36.7151,36.7219,2500.0
2005-02-10 12:45:00,54.61,54.63,54.59,54.61,7300.0,36.7353,36.7488,36.7219,36.7353,7300.0
2005-02-10 12:50:00,54.61,54.61,54.6,54.61,11500.0,36.7353,36.7353,36.7286,36.7353,11500.0
2005-02-10 12:55:00,54.61,54.61,54.51,54.58,20500.0,36.7353,36.7353,36.6681,36.7151,20500.0
2005-02-10 13:00:00,54.58,54.62,54.58,54.62,1500.0,36.7151,36.7421,36.7151,36.7421,1500.0
2005-02-10 13:05:00,54.62,54.62,54.52,54.52,1700.0,36.7421,36.7421,36.6748,36.6748,1700.0
2005-02-10 13:10:00,54.56,54.57,54.53,54.54,5800.0,36.7017,36.7084,36.6815,36.6882,5800.0
2005-02-10 13:15:00,54.55,54.55,54.5,54.5,14000.0,36.695,36.695,36.6613,36.6613,14000.0
2005-02-10 13:20:00,54.48,54.5,54.45,54.48,8600.0,36.6479,36.6613,36.6277,36.6479,8600.0
2005-02-10 13:25:00,54.48,54.65,54.48,54.65,10800.0,36.6479,36.7622,36.6479,36.7622,10800.0
2005-02-10 13:30:00,54.69,54.7,54.55,54.6,29300.0,36.7891,36.7959,36.695,36.7286,29300.0
2005-02-10 13:35:00,54.61,54.67,54.6,54.67,7400.0,36.7353,36.7757,36.7286,36.7757,7400.0
2005-02-10 13:40:00,54.66,54.68,54.65,54.67,6400.0,36.769,36.7824,36.7622,36.7757,6400.0
2005-02-10 13:45:00,54.68,54.82,54.67,54.8,43500.0,36.7824,36.8766,36.7757,36.8631,43500.0
2005-02-10 13:50:00,54.78,54.8,54.77,54.78,14300.0,36.8497,36.8631,36.843,36.8497,14300.0
2005-02-10 13:55:00,54.78,54.83,54.76,54.8,16300.0,36.8497,36.8833,36.8362,36.8631,16300.0
2005-02-10 14:00:00,54.81,54.95,54.8,54.94,13500.0,36.8699,36.964,36.8631,36.9573,13500.0
2005-02-10 14:05:00,54.94,54.99,54.86,54.87,26800.0,36.9573,36.9909,36.9035,36.9102,26800.0
2005-02-10 14:10:00,54.9,54.96,54.87,54.88,13200.0,36.9304,36.9708,36.9102,36.9169,13200.0
2005-02-10 14:15:00,54.86,54.86,54.8,54.84,9400.0,36.9035,36.9035,36.8631,36.89,9400.0
2005-02-10 14:20:00,54.86,54.86,54.85,54.85,3600.0,36.9035,36.9035,36.8968,36.8968,3600.0
2005-02-10 14:25:00,54.86,54.87,54.85,54.85,3400.0,36.9035,36.9102,36.8968,36.8968,3400.0
2005-02-10 14:30:00,54.86,54.9,54.86,54.88,14600.0,36.9035,36.9304,36.9035,36.9169,14600.0
2005-02-10 14:35:00,54.86,54.88,54.77,54.78,5500.0,36.9035,36.9169,36.843,36.8497,5500.0
2005-02-10 14:40:00,54.78,54.8,54.6,54.63,38500.0,36.8497,36.8631,36.7286,36.7488,38500.0
2005-02-10 14:45:00,54.64,54.83,54.64,54.82,25500.0,36.7555,36.8833,36.7555,36.8766,25500.0
2005-02-10 14:50:00,54.82,54.86,54.71,54.71,10800.0,36.8766,36.9035,36.8026,36.8026,10800.0
2005-02-10 14:55:00,54.7,54.75,54.7,54.73,4100.0,36.7959,36.8295,36.7959,36.816,4100.0
2005-02-10 15:00:00,54.71,54.72,54.7,54.71,1900.0,36.8026,36.8093,36.7959,36.8026,1900.0
2005-02-10 15:05:00,54.71,54.74,54.68,54.71,7500.0,36.8026,36.8228,36.7824,36.8026,7500.0
2005-02-10 15:10:00,54.72,54.72,54.7,54.71,4300.0,36.8093,36.8093,36.7959,36.8026,4300.0
2005-02-10 15:15:00,54.7,54.74,54.66,54.73,9800.0,36.7959,36.8228,36.769,36.816,9800.0
2005-02-10 15:20:00,54.73,54.75,54.67,54.68,14500.0,36.816,36.8295,36.7757,36.7824,14500.0
2005-02-10 15:25:00,54.68,54.68,54.55,54.55,28700.0,36.7824,36.7824,36.695,36.695,28700.0
2005-02-10 15:30:00,54.56,54.69,54.56,54.69,23100.0,36.7017,36.7891,36.7017,36.7891,23100.0
2005-02-10 15:35:00,54.68,54.7,54.67,54.68,12900.0,36.7824,36.7959,36.7757,36.7824,12900.0
2005-02-10 15:40:00,54.68,54.72,54.67,54.7,14900.0,36.7824,36.8093,36.7757,36.7959,14900.0
2005-02-10 15:45:00,54.7,54.73,54.54,54.61,22600.0,36.7959,36.816,36.6882,36.7353,22600.0
2005-02-10 15:50:00,54.56,54.67,54.56,54.66,14400.0,36.7017,36.7757,36.7017,36.769,14400.0
2005-02-10 15:55:00,54.65,54.7,54.65,54.65,32500.0,36.7622,36.7959,36.7622,36.7622,32500.0
2005-02-11 09:30:00,54.66,54.66,54.55,54.55,12900.0,36.769,36.769,36.695,36.695,12900.0
2005-02-11 09:35:00,54.58,55.0,54.58,54.93,19200.0,36.7151,36.9977,36.7151,36.9506,19200.0
2005-02-11 09:40:00,54.94,54.99,54.8,54.99,31000.0,36.9573,36.9909,36.8631,36.9909,31000.0
2005-02-11 09:45:00,54.99,54.99,54.87,54.96,14600.0,36.9909,36.9909,36.9102,36.9708,14600.0
2005-02-11 09:50:00,54.99,54.99,54.89,54.94,7500.0,36.9909,36.9909,36.9237,36.9573,7500.0
2005-02-11 09:55:00,54.94,54.96,54.86,54.86,17500.0,36.9573,36.9708,36.9035,36.9035,17500.0
2005-02-11 10:00:00,54.86,55.0,54.85,54.9,41900.0,36.9035,36.9977,36.8968,36.9304,41900.0
2005-02-11 10:05:00,54.91,54.91,54.85,54.91,6300.0,36.9371,36.9371,36.8968,36.9371,6300.0
2005-02-11 10:10:00,54.9,54.94,54.86,54.94,5000.0,36.9304,36.9573,36.9035,36.9573,5000.0
2005-02-11 10:15:00,54.94,55.0,54.89,55.0,7300.0,36.9573,36.9977,36.9237,36.9977,7300.0
2005-02-11 10:20:00,54.99,55.05,54.93,55.04,29200.0,36.9909,37.0313,36.9506,37.0246,29200.0
2005-02-11 10:25:00,55.04,55.27,55.04,55.19,24500.0,37.0246,37.1793,37.0246,37.1255,24500.0
2005-02-11 10:30:00,55.19,55.19,55.06,55.07,2600.0,37.1255,37.1255,37.038,37.0448,2600.0
2005-02-11 10:35:00,55.08,55.08,54.89,54.99,12500.0,37.0515,37.0515,36.9237,36.9909,12500.0
2005-02-11 10:40:00,55.02,55.04,54.95,54.98,3500.0,37.0111,37.0246,36.964,36.9842,3500.0
2005-02-11 10:45:00,54.96,55.05,54.96,55.04,3400.0,36.9708,37.0313,36.9708,37.0246,3400.0
2005-02-11 10:50:00,55.02,55.02,54.97,54.98,2900.0,37.0111,37.0111,36.9775,36.9842,2900.0
2005-02-11 10:55:00,54.96,54.97,54.95,54.96,4200.0,36.9708,36.9775,36.964,36.9708,4200.0
2005-02-11 11:00:00,54.96,54.98,54.93,54.95,20500.0,36.9708,36.9842,36.9506,36.964,20500.0
2005-02-11 11:05:00,54.95,55.0,54.95,54.95,13800.0,36.964,36.9977,36.964,36.964,13800.0
2005-02-11 11:10:00,54.98,55.1,54.97,55.08,24200.0,36.9842,37.0649,36.9775,37.0515,24200.0
2005-02-11 11:15:00,55.11,55.11,54.93,54.93,12300.0,37.0717,37.0717,36.9506,36.9506,12300.0
2005-02-11 11:20:00,54.94,54.96,54.84,54.86,28200.0,36.9573,36.9708,36.89,36.9035,28200.0
2005-02-11 11:25:00,54.85,54.94,54.84,54.92,10200.0,36.8968,36.9573,36.89,36.9439,10200.0
2005-02-11 11:30:00,54.92,54.98,54.89,54.91,52200.0,36.9439,36.9842,36.9237,36.9371,52200.0
2005-02-11 11:35:00,54.9,54.99,54.88,54.92,6100.0,36.9304,36.9909,36.9169,36.9439,6100.0
2005-02-11 11:40:00,54.94,54.98,54.94,54.96,2900.0,36.9573,36.9842,36.9573,36.9708,2900.0
2005-02-11 11:45:00,54.95,54.96,54.92,54.95,4900.0,36.964,36.9708,36.9439,36.964,4900.0
2005-02-11 11:50:00,54.93,54.94,54.82,54.82,3900.0,36.9506,36.9573,36.8766,36.8766,3900.0
2005-02-11 11:55:00,54.84,54.99,54.84,54.98,4100.0,36.89,36.9909,36.89,36.9842,4100.0
2005-02-11 12:00:00,54.98,55.0,54.98,55.0,18000.0,36.9842,36.9977,36.9842,36.9977,18000.0
2005-02-11 12:05:00,55.0,55.1,54.98,55.02,11700.0,36.9977,37.0649,36.9842,37.0111,11700.0
2005-02-11 12:10:00,54.97,54.99,54.93,54.95,5400.0,36.9775,36.9909,36.9506,36.964,5400.0
2005-02-11 12:15:00,54.94,54.94,54.88,54.94,4200.0,36.9573,36.9573,36.9169,36.9573,4200.0
2005-02-11 12:20:00,54.94,54.99,54.94,54.97,9700.0,36.9573,36.9909,36.9573,36.9775,9700.0
2005-02-11 12:25:00,54.99,55.04,54.99,55.02,17200.0,36.9909,37.0246,36.9909,37.0111,17200.0
2005-02-11 12:30:00,55.02,55.05,55.01,55.01,16200.0,37.0111,37.0313,37.0044,37.0044,16200.0
2005-02-11 12:35:00,55.01,55.04,54.95,54.95,12800.0,37.0044,37.0246,36.964,36.964,12800.0
2005-02-11 12:40:00,54.95,54.99,54.95,54.99,2400.0,36.964,36.9909,36.964,36.9909,2400.0
2005-02-11 12:45:00,54.98,55.0,54.95,54.98,7100.0,36.9842,36.9977,36.964,36.9842,7100.0
2005-02-11 12:50:00,54.98,55.04,54.98,55.03,1900.0,36.9842,37.0246,36.9842,37.0179,1900.0
2005-02-11 12:55:00,55.04,55.06,55.04,55.05,1500.0,37.0246,37.038,37.0246,37.0313,1500.0
2005-02-11 13:00:00,55.05,55.06,55.04,55.06,5200.0,37.0313,37.038,37.0246,37.038,5200.0
2005-02-11 13:05:00,55.06,55.06,54.96,55.0,8500.0,37.038,37.038,36.9708,36.9977,8500.0
2005-02-11 13:10:00,54.97,54.99,54.96,54.97,3700.0,36.9775,36.9909,36.9708,36.9775,3700.0
2005-02-11 13:15:00,54.98,55.0,54.97,54.98,4500.0,36.9842,36.9977,36.9775,36.9842,4500.0
2005-02-11 13:20:00,55.0,55.0,54.99,54.99,5300.0,36.9977,36.9977,36.9909,36.9909,5300.0
2005-02-11 13:25:00,54.99,55.05,54.99,55.03,6000.0,36.9909,37.0313,36.9909,37.0179,6000.0
2005-02-11 13:30:00,55.03,55.07,55.03,55.07,4800.0,37.0179,37.0448,37.0179,37.0448,4800.0
2005-02-11 13:35:00,55.06,55.18,55.06,55.18,3900.0,37.038,37.1188,37.038,37.1188,3900.0
2005-02-11 13:40:00,55.18,55.26,55.18,55.26,4100.0,37.1188,37.1726,37.1188,37.1726,4100.0
2005-02-11 13:45:00,55.25,55.32,55.25,55.29,2200.0,37.1658,37.2129,37.1658,37.1928,2200.0
2005-02-11 13:50:00,55.3,55.41,55.28,55.41,11400.0,37.1995,37.2735,37.186,37.2735,11400.0
2005-02-11 13:55:00,55.41,55.44,55.4,55.41,2900.0,37.2735,37.2937,37.2667,37.2735,2900.0
2005-02-11 14:00:00,55.41,55.41,55.35,55.35,4500.0,37.2735,37.2735,37.2331,37.2331,4500.0
2005-02-11 14:05:00,55.36,55.44,55.35,55.4,7300.0,37.2398,37.2937,37.2331,37.2667,7300.0
2005-02-11 14:10:00,55.38,55.39,55.17,55.19,36900.0,37.2533,37.26,37.112,37.1255,36900.0
2005-02-11 14:15:00,55.18,55.23,55.17,55.22,5300.0,37.1188,37.1524,37.112,37.1457,5300.0
2005-02-11 14:20:00,55.22,55.22,55.18,55.22,2600.0,37.1457,37.1457,37.1188,37.1457,2600.0
2005-02-11 14:25:00,55.2,55.36,55.2,55.29,10800.0,37.1322,37.2398,37.1322,37.1928,10800.0
2005-02-11 14:30:00,55.29,55.3,55.13,55.17,26900.0,37.1928,37.1995,37.0851,37.112,26900.0
2005-02-11 14:35:00,55.17,55.27,55.17,55.27,2700.0,37.112,37.1793,37.112,37.1793,2700.0
2005-02-11 14:40:00,55.3,55.3,55.28,55.29,2100.0,37.1995,37.1995,37.186,37.1928,2100.0
2005-02-11 14:45:00,55.29,55.32,55.26,55.26,3200.0,37.1928,37.2129,37.1726,37.1726,3200.0
2005-02-11 14:50:00,55.28,55.3,55.27,55.27,5400.0,37.186,37.1995,37.1793,37.1793,5400.0
2005-02-11 14:55:00,55.27,55.3,55.27,55.29,5000.0,37.1793,37.1995,37.1793,37.1928,5000.0
2005-02-11 15:00:00,55.29,55.29,55.26,55.26,5300.0,37.1928,37.1928,37.1726,37.1726,5300.0
2005-02-11 15:05:00,55.26,55.27,55.26,55.27,2500.0,37.1726,37.1793,37.1726,37.1793,2500.0
2005-02-11 15:10:00,55.26,55.3,55.25,55.25,9000.0,37.1726,37.1995,37.1658,37.1658,9000.0
2005-02-11 15:15:00,55.23,55.23,55.1,55.11,5100.0,37.1524,37.1524,37.0649,37.0717,5100.0
2005-02-11 15:20:00,55.09,55.17,55.09,55.17,11900.0,37.0582,37.112,37.0582,37.112,11900.0
2005-02-11 15:25:00,55.15,55.17,55.01,55.01,15500.0,37.0986,37.112,37.0044,37.0044,15500.0
2005-02-11 15:30:00,55.0,55.01,54.81,54.88,9400.0,36.9977,37.0044,36.8699,36.9169,9400.0
2005-02-11 15:35:00,54.88,54.93,54.84,54.89,13200.0,36.9169,36.9506,36.89,36.9237,13200.0
2005-02-11 15:40:00,54.85,54.89,54.85,54.89,14300.0,36.8968,36.9237,36.8968,36.9237,14300.0
2005-02-11 15:45:00,54.93,54.97,54.78,54.82,21100.0,36.9506,36.9775,36.8497,36.8766,21100.0
2005-02-11 15:50:00,54.83,54.83,54.76,54.76,25400.0,36.8833,36.8833,36.8362,36.8362,25400.0
2005-02-11 15:55:00,54.77,54.77,54.72,54.73,54500.0,36.843,36.843,36.8093,36.816,54500.0
2005-02-14 09:30:00,54.73,54.77,54.57,54.6,27500.0,36.816,36.843,36.7084,36.7286,27500.0
2005-02-14 09:35:00,54.63,54.77,54.63,54.63,32200.0,36.7488,36.843,36.7488,36.7488,32200.0
2005-02-14 09:40:00,54.64,54.69,54.59,54.69,4000.0,36.7555,36.7891,36.7219,36.7891,4000.0
2005-02-14 09:45:00,54.65,54.75,54.65,54.74,18500.0,36.7622,36.8295,36.7622,36.8228,18500.0
2005-02-14 09:50:00,54.76,54.78,54.66,54.67,13400.0,36.8362,36.8497,36.769,36.7757,13400.0
2005-02-14 09:55:00,54.66,54.66,54.55,54.55,27600.0,36.769,36.769,36.695,36.695,27600.0
2005-02-14 10:00:00,54.53,54.61,54.52,54.57,18500.0,36.6815,36.7353,36.6748,36.7084,18500.0
2005-02-14 10:05:00,54.56,54.57,54.45,54.57,22000.0,36.7017,36.7084,36.6277,36.7084,22000.0
2005-02-14 10:10:00,54.57,54.59,54.53,54.55,3300.0,36.7084,36.7219,36.6815,36.695,3300.0
2005-02-14 10:15:00,54.52,54.55,54.5,54.51,51300.0,36.6748,36.695,36.6613,36.6681,51300.0
2005-02-14 10:20:00,54.52,54.57,54.5,54.54,33200.0,36.6748,36.7084,36.6613,36.6882,33200.0
2005-02-14 10:25:00,54.54,54.57,54.36,54.5,23500.0,36.6882,36.7084,36.5672,36.6613,23500.0
2005-02-14 10:30:00,54.5,54.57,54.49,54.51,16400.0,36.6613,36.7084,36.6546,36.6681,16400.0
2005-02-14 10:35:00,54.52,54.63,54.52,54.59,7100.0,36.6748,36.7488,36.6748,36.7219,7100.0
2005-02-14 10:40:00,54.6,54.75,54.55,54.56,14600.0,36.7286,36.8295,36.695,36.7017,14600.0
2005-02-14 10:45:00,54.57,54.65,54.56,54.6,23500.0,36.7084,36.7622,36.7017,36.7286,23500.0
2005-02-14 10:50:00,54.6,54.65,54.58,54.65,34900.0,36.7286,36.7622,36.7151,36.7622,34900.0
2005-02-14 10:55:00,54.65,54.65,54.6,54.63,10000.0,36.7622,36.7622,36.7286,36.7488,10000.0
2005-02-14 11:00:00,54.63,54.66,54.57,54.61,2700.0,36.7488,36.769,36.7084,36.7353,2700.0
2005-02-14 11:05:00,54.69,54.69,54.56,54.56,3700.0,36.7891,36.7891,36.7017,36.7017,3700.0
2005-02-14 11:10:00,54.57,54.73,54.53,54.73,9400.0,36.7084,36.816,36.6815,36.816,9400.0
2005-02-14 11:15:00,54.75,54.78,54.67,54.75,9900.0,36.8295,36.8497,36.7757,36.8295,9900.0
2005-02-14 11:20:00,54.8,54.83,54.74,54.77,3500.0,36.8631,36.8833,36.8228,36.843,3500.0
2005-02-14 11:25:00,54.78,54.79,54.78,54.78,600.0,36.8497,36.8564,36.8497,36.8497,600.0
2005-02-14 11:30:00,54.78,54.85,54.78,54.85,2500.0,36.8497,36.8968,36.8497,36.8968,2500.0
2005-02-14 11:35:00,54.85,54.85,54.7,54.7,9100.0,36.8968,36.8968,36.7959,36.7959,9100.0
2005-02-14 11:40:00,54.7,54.71,54.68,54.69,12100.0,36.7959,36.8026,36.7824,36.7891,12100.0
2005-02-14 11:45:00,54.65,54.72,54.65,54.72,7400.0,36.7622,36.8093,36.7622,36.8093,7400.0
2005-02-14 11:50:00,54.73,54.73,54.72,54.72,700.0,36.816,36.816,36.8093,36.8093,700.0
2005-02-14 11:55:00,54.73,54.73,54.73,54.73,800.0,36.816,36.816,36.816,36.816,800.0
2005-02-14 12:00:00,54.74,54.75,54.7,54.75,2800.0,36.8228,36.8295,36.7959,36.8295,2800.0
2005-02-14 12:05:00,54.72,54.73,54.72,54.73,2100.0,36.8093,36.816,36.8093,36.816,2100.0
2005-02-14 12:10:00,54.72,54.75,54.72,54.72,2500.0,36.8093,36.8295,36.8093,36.8093,2500.0
2005-02-14 12:15:00,54.72,54.73,54.72,54.73,500.0,36.8093,36.816,36.8093,36.816,500.0
2005-02-14 12:20:00,54.74,54.8,54.74,54.79,5300.0,36.8228,36.8631,36.8228,36.8564,5300.0
2005-02-14 12:25:00,54.79,54.79,54.77,54.77,3500.0,36.8564,36.8564,36.843,36.843,3500.0
2005-02-14 12:30:00,54.78,54.86,54.78,54.85,5900.0,36.8497,36.9035,36.8497,36.8968,5900.0
2005-02-14 12:35:00,54.86,54.87,54.81,54.81,9600.0,36.9035,36.9102,36.8699,36.8699,9600.0
2005-02-14 12:40:00,54.81,54.84,54.8,54.84,3700.0,36.8699,36.89,36.8631,36.89,3700.0
2005-02-14 12:45:00,54.84,54.89,54.84,54.89,2400.0,36.89,36.9237,36.89,36.9237,2400.0
2005-02-14 12:50:00,54.9,54.96,54.9,54.96,10700.0,36.9304,36.9708,36.9304,36.9708,10700.0
2005-02-14 12:55:00,54.98,55.02,54.97,54.99,10200.0,36.9842,37.0111,36.9775,36.9909,10200.0
2005-02-14 13:00:00,55.02,55.05,54.96,54.96,7000.0,37.0111,37.0313,36.9708,36.9708,7000.0
2005-02-14 13:05:00,54.98,54.98,54.93,54.94,37200.0,36.9842,36.9842,36.9506,36.9573,37200.0
2005-02-14 13:10:00,54.94,54.96,54.94,54.96,2900.0,36.9573,36.9708,36.9573,36.9708,2900.0
2005-02-14 13:15:00,54.96,54.98,54.95,54.98,2800.0,36.9708,36.9842,36.964,36.9842,2800.0
2005-02-14 13:20:00,54.97,54.97,54.94,54.95,2500.0,36.9775,36.9775,36.9573,36.964,2500.0
2005-02-14 13:25:00,54.96,54.98,54.93,54.95,6100.0,36.9708,36.9842,36.9506,36.964,6100.0
2005-02-14 13:30:00,54.93,55.0,54.87,54.9,33400.0,36.9506,36.9977,36.9102,36.9304,33400.0
2005-02-14 13:35:00,54.93,54.94,54.89,54.9,2100.0,36.9506,36.9573,36.9237,36.9304,2100.0
2005-02-14 13:40:00,54.89,54.89,54.86,54.86,4600.0,36.9237,36.9237,36.9035,36.9035,4600.0
2005-02-14 13:45:00,54.86,54.91,54.85,54.91,2800.0,36.9035,36.9371,36.8968,36.9371,2800.0
2005-02-14 13:50:00,54.89,54.91,54.87,54.89,15000.0,36.9237,36.9371,36.9102,36.9237,15000.0
2005-02-14 13:55:00,54.88,54.9,54.85,54.89,10600.0,36.9169,36.9304,36.8968,36.9237,10600.0
2005-02-14 14:00:00,54.87,54.87,54.84,54.86,13300.0,36.9102,36.9102,36.89,36.9035,13300.0
2005-02-14 14:05:00,54.86,54.9,54.84,54.84,8600.0,36.9035,36.9304,36.89,36.89,8600.0
2005-02-14 14:10:00,54.85,54.93,54.85,54.89,9100.0,36.8968,36.9506,36.8968,36.9237,9100.0
2005-02-14 14:15:00,54.89,54.89,54.84,54.88,9500.0,36.9237,36.9237,36.89,36.9169,9500.0
2005-02-14 14:20:00,54.85,54.93,54.85,54.86,5500.0,36.8968,36.9506,36.8968,36.9035,5500.0
2005-02-14 14:25:00,54.88,54.88,54.85,54.88,3300.0,36.9169,36.9169,36.8968,36.9169,3300.0
2005-02-14 14:30:00,54.88,54.91,54.86,54.91,1200.0,36.9169,36.9371,36.9035,36.9371,1200.0
2005-02-14 14:35:00,54.9,54.91,54.85,54.9,2900.0,36.9304,36.9371,36.8968,36.9304,2900.0
2005-02-14 14:40:00,54.9,54.96,54.9,54.92,11200.0,36.9304,36.9708,36.9304,36.9439,11200.0
2005-02-14 14:45:00,54.92,54.94,54.87,54.89,7800.0,36.9439,36.9573,36.9102,36.9237,7800.0
2005-02-14 14:50:00,54.86,54.88,54.85,54.85,8900.0,36.9035,36.9169,36.8968,36.8968,8900.0
2005-02-14 14:55:00,54.85,54.85,54.84,54.84,7900.0,36.8968,36.8968,36.89,36.89,7900.0
2005-02-14 15:00:00,54.84,54.87,54.83,54.87,10300.0,36.89,36.9102,36.8833,36.9102,10300.0
2005-02-14 15:05:00,54.87,54.91,54.87,54.9,6200.0,36.9102,36.9371,36.9102,36.9304,6200.0
2005-02-14 15:10:00,54.88,54.96,54.88,54.96,12000.0,36.9169,36.9708,36.9169,36.9708,12000.0
2005-02-14 15:15:00,54.94,54.97,54.92,54.96,7400.0,36.9573,36.9775,36.9439,36.9708,7400.0
2005-02-14 15:20:00,54.96,54.99,54.94,54.99,5100.0,36.9708,36.9909,36.9573,36.9909,5100.0
2005-02-14 15:25:00,54.98,54.99,54.96,54.96,9400.0,36.9842,36.9909,36.9708,36.9708,9400.0
2005-02-14 15:30:00,54.96,55.0,54.96,55.0,11400.0,36.9708,36.9977,36.9708,36.9977,11400.0
2005-02-14 15:35:00,55.0,55.02,54.94,54.95,19000.0,36.9977,37.0111,36.9573,36.964,19000.0
2005-02-14 15:40:00,54.95,54.95,54.9,54.95,26500.0,36.964,36.964,36.9304,36.964,26500.0
2005-02-14 15:45:00,54.96,54.97,54.9,54.9,12400.0,36.9708,36.9775,36.9304,36.9304,12400.0
2005-02-14 15:50:00,54.9,54.9,54.79,54.81,43000.0,36.9304,36.9304,36.8564,36.8699,43000.0
2005-02-14 15:55:00,54.83,54.84,54.82,54.82,10500.0,36.8833,36.89,36.8766,36.8766,10500.0
2005-02-15 09:30:00,54.79,55.0,54.75,55.0,31400.0,36.8564,36.9977,36.8295,36.9977,31400.0
2005-02-15 09:35:00,55.06,55.07,54.72,54.72,29200.0,37.038,37.0448,36.8093,36.8093,29200.0
2005-02-15 09:40:00,54.71,54.77,54.6,54.63,32200.0,36.8026,36.843,36.7286,36.7488,32200.0
2005-02-15 09:45:00,54.63,54.73,54.58,54.73,34600.0,36.7488,36.816,36.7151,36.816,34600.0
2005-02-15 09:50:00,54.71,54.71,54.62,54.7,25400.0,36.8026,36.8026,36.7421,36.7959,25400.0
2005-02-15 09:55:00,54.61,54.7,54.61,54.66,6100.0,36.7353,36.7959,36.7353,36.769,6100.0
2005-02-15 10:00:00,54.67,54.71,54.66,54.68,21300.0,36.7757,36.8026,36.769,36.7824,21300.0
2005-02-15 10:05:00,54.67,54.69,54.67,54.69,10800.0,36.7757,36.7891,36.7757,36.7891,10800.0
2005-02-15 10:10:00,54.68,54.69,54.57,54.61,11000.0,36.7824,36.7891,36.7084,36.7353,11000.0
2005-02-15 10:15:00,54.61,54.68,54.57,54.68,17900.0,36.7353,36.7824,36.7084,36.7824,17900.0
2005-02-15 10:20:00,54.68,54.7,54.65,54.65,16900.0,36.7824,36.7959,36.7622,36.7622,16900.0
2005-02-15 10:25:00,54.68,54.7,54.62,54.62,14800.0,36.7824,36.7959,36.7421,36.7421,14800.0
2005-02-15 10:30:00,54.62,54.7,54.62,54.68,5100.0,36.7421,36.7959,36.7421,36.7824,5100.0
2005-02-15 10:35:00,54.64,54.7,54.64,54.68,24300.0,36.7555,36.7959,36.7555,36.7824,24300.0
2005-02-15 10:40:00,54.68,54.7,54.65,54.67,22900.0,36.7824,36.7959,36.7622,36.7757,22900.0
2005-02-15 10:45:00,54.65,54.66,54.49,54.51,31000.0,36.7622,36.769,36.6546,36.6681,31000.0
2005-02-15 10:50:00,54.52,54.59,54.52,54.58,13300.0,36.6748,36.7219,36.6748,36.7151,13300.0
2005-02-15 10:55:00,54.58,54.65,54.52,54.63,11100.0,36.7151,36.7622,36.6748,36.7488,11100.0
2005-02-15 11:00:00,54.63,54.67,54.59,54.63,13600.0,36.7488,36.7757,36.7219,36.7488,13600.0
2005-02-15 11:05:00,54.65,54.65,54.5,54.55,21000.0,36.7622,36.7622,36.6613,36.695,21000.0
2005-02-15 11:10:00,54.54,54.6,54.54,54.6,1500.0,36.6882,36.7286,36.6882,36.7286,1500.0
2005-02-15 11:15:00,54.61,54.61,54.58,54.58,7500.0,36.7353,36.7353,36.7151,36.7151,7500.0
2005-02-15 11:20:00,54.59,54.59,54.53,54.57,4500.0,36.7219,36.7219,36.6815,36.7084,4500.0
2005-02-15 11:25:00,54.57,54.58,54.57,54.57,8600.0,36.7084,36.7151,36.7084,36.7084,8600.0
2005-02-15 11:30:00,54.58,54.58,54.57,54.58,10500.0,36.7151,36.7151,36.7084,36.7151,10500.0
2005-02-15 11:35:00,54.58,54.58,54.56,54.56,5800.0,36.7151,36.7151,36.7017,36.7017,5800.0
2005-02-15 11:40:00,54.56,54.56,54.52,54.53,1600.0,36.7017,36.7017,36.6748,36.6815,1600.0
2005-02-15 11:45:00,54.54,54.55,54.53,54.53,2800.0,36.6882,36.695,36.6815,36.6815,2800.0
2005-02-15 11:50:00,54.51,54.52,54.41,54.47,11700.0,36.6681,36.6748,36.6008,36.6411,11700.0
2005-02-15 11:55:00,54.47,54.5,54.4,54.49,27900.0,36.6411,36.6613,36.5941,36.6546,27900.0
2005-02-15 12:00:00,54.5,54.5,54.45,54.46,11000.0,36.6613,36.6613,36.6277,36.6344,11000.0
2005-02-15 12:05:00,54.46,54.46,54.42,54.42,12300.0,36.6344,36.6344,36.6075,36.6075,12300.0
2005-02-15 12:10:00,54.42,54.45,54.4,54.45,15100.0,36.6075,36.6277,36.5941,36.6277,15100.0
2005-02-15 12:15:00,54.45,54.58,54.45,54.57,12800.0,36.6277,36.7151,36.6277,36.7084,12800.0
2005-02-15 12:20:00,54.57,54.57,54.44,54.45,26500.0,36.7084,36.7084,36.621,36.6277,26500.0
2005-02-15 12:25:00,54.45,54.49,54.4,54.45,20800.0,36.6277,36.6546,36.5941,36.6277,20800.0
2005-02-15 12:30:00,54.45,54.5,54.45,54.47,3100.0,36.6277,36.6613,36.6277,36.6411,3100.0
2005-02-15 12:35:00,54.49,54.49,54.46,54.47,1600.0,36.6546,36.6546,36.6344,36.6411,1600.0
2005-02-15 12:40:00,54.48,54.49,54.47,54.49,3200.0,36.6479,36.6546,36.6411,36.6546,3200.0
2005-02-15 12:45:00,54.49,54.49,54.47,54.48,2400.0,36.6546,36.6546,36.6411,36.6479,2400.0
2005-02-15 12:50:00,54.49,54.5,54.48,54.5,4500.0,36.6546,36.6613,36.6479,36.6613,4500.0
2005-02-15 12:55:00,54.49,54.54,54.49,54.5,17100.0,36.6546,36.6882,36.6546,36.6613,17100.0
2005-02-15 13:00:00,54.5,54.51,54.48,54.49,26600.0,36.6613,36.6681,36.6479,36.6546,26600.0
2005-02-15 13:05:00,54.5,54.5,54.43,54.45,4800.0,36.6613,36.6613,36.6142,36.6277,4800.0
2005-02-15 13:10:00,54.46,54.5,54.46,54.48,14200.0,36.6344,36.6613,36.6344,36.6479,14200.0
2005-02-15 13:15:00,54.5,54.64,54.5,54.6,8500.0,36.6613,36.7555,36.6613,36.7286,8500.0
2005-02-15 13:20:00,54.63,54.63,54.55,54.58,13300.0,36.7488,36.7488,36.695,36.7151,13300.0
2005-02-15 13:25:00,54.56,54.57,54.48,54.49,21500.0,36.7017,36.7084,36.6479,36.6546,21500.0
2005-02-15 13:30:00,54.47,54.49,54.42,54.43,15600.0,36.6411,36.6546,36.6075,36.6142,15600.0
2005-02-15 13:35:00,54.5,54.58,54.44,54.51,7100.0,36.6613,36.7151,36.621,36.6681,7100.0
2005-02-15 13:40:00,54.55,54.6,54.54,54.55,15200.0,36.695,36.7286,36.6882,36.695,15200.0
2005-02-15 13:45:00,54.57,54.6,54.57,54.57,13400.0,36.7084,36.7286,36.7084,36.7084,13400.0
2005-02-15 13:50:00,54.58,54.6,54.44,54.44,13600.0,36.7151,36.7286,36.621,36.621,13600.0
2005-02-15 13:55:00,54.44,54.46,54.4,54.42,20000.0,36.621,36.6344,36.5941,36.6075,20000.0
2005-02-15 14:00:00,54.44,54.6,54.43,54.49,35500.0,36.621,36.7286,36.6142,36.6546,35500.0
2005-02-15 14:05:00,54.49,54.52,54.45,54.46,5900.0,36.6546,36.6748,36.6277,36.6344,5900.0
2005-02-15 14:10:00,54.46,54.59,54.42,54.44,26800.0,36.6344,36.7219,36.6075,36.621,26800.0
2005-02-15 14:15:00,54.44,54.44,54.4,54.41,13500.0,36.621,36.621,36.5941,36.6008,13500.0
2005-02-15 14:20:00,54.41,54.47,54.41,54.45,7500.0,36.6008,36.6411,36.6008,36.6277,7500.0
2005-02-15 14:25:00,54.47,54.48,54.4,54.41,8700.0,36.6411,36.6479,36.5941,36.6008,8700.0
2005-02-15 14:30:00,54.42,54.42,54.41,54.42,24000.0,36.6075,36.6075,36.6008,36.6075,24000.0
2005-02-15 14:35:00,54.42,54.42,54.37,54.37,14800.0,36.6075,36.6075,36.5739,36.5739,14800.0
2005-02-15 14:40:00,54.37,54.37,54.27,54.31,19600.0,36.5739,36.5739,36.5066,36.5335,19600.0
2005-02-15 14:45:00,54.31,54.31,54.28,54.3,13000.0,36.5335,36.5335,36.5133,36.5268,13000.0
2005-02-15 14:50:00,54.31,54.31,54.25,54.27,12200.0,36.5335,36.5335,36.4932,36.5066,12200.0
2005-02-15 14:55:00,54.27,54.28,54.23,54.23,14300.0,36.5066,36.5133,36.4797,36.4797,14300.0
2005-02-15 15:00:00,54.24,54.27,54.22,54.22,26300.0,36.4864,36.5066,36.473,36.473,26300.0
2005-02-15 15:05:00,54.21,54.22,54.13,54.14,16600.0,36.4663,36.473,36.4124,36.4192,16600.0
2005-02-15 15:10:00,54.13,54.15,54.07,54.13,31400.0,36.4124,36.4259,36.3721,36.4124,31400.0
2005-02-15 15:15:00,54.15,54.22,54.03,54.07,34200.0,36.4259,36.473,36.3452,36.3721,34200.0
2005-02-15 15:20:00,54.06,54.09,54.02,54.04,30800.0,36.3653,36.3855,36.3384,36.3519,30800.0
2005-02-15 15:25:00,54.04,54.04,53.89,53.99,31200.0,36.3519,36.3519,36.251,36.3183,31200.0
2005-02-15 15:30:00,53.99,54.2,53.99,54.17,66100.0,36.3183,36.4595,36.3183,36.4393,66100.0
2005-02-15 15:35:00,54.19,54.24,54.18,54.2,26300.0,36.4528,36.4864,36.4461,36.4595,26300.0
2005-02-15 15:40:00,54.2,54.2,54.14,54.14,15500.0,36.4595,36.4595,36.4192,36.4192,15500.0
2005-02-15 15:45:00,54.15,54.15,54.0,54.06,67300.0,36.4259,36.4259,36.325,36.3653,67300.0
2005-02-15 15:50:00,54.06,54.15,54.0,54.15,85500.0,36.3653,36.4259,36.325,36.4259,85500.0
2005-02-15 15:55:00,54.2,54.3,54.2,54.27,129500.0,36.4595,36.5268,36.4595,36.5066,129500.0
2005-02-16 09:30:00,54.2,54.21,53.06,53.3,365000.0,36.4595,36.4663,35.6927,35.8541,365000.0
2005-02-16 09:35:00,53.59,53.69,53.1,53.45,265200.0,36.0492,36.1165,35.7196,35.955,265200.0
2005-02-16 09:40:00,53.5,53.53,53.1,53.22,125900.0,35.9886,36.0088,35.7196,35.8003,125900.0
2005-02-16 09:45:00,53.26,53.26,52.71,52.72,138900.0,35.8272,35.8272,35.4572,35.464,138900.0
2005-02-16 09:50:00,52.75,52.9,52.61,52.8,154600.0,35.4841,35.585,35.39,35.5178,154600.0
2005-02-16 09:55:00,52.76,52.9,52.67,52.9,133500.0,35.4909,35.585,35.4303,35.585,133500.0
2005-02-16 10:00:00,52.9,53.05,52.8,52.98,182300.0,35.585,35.6859,35.5178,35.6388,182300.0
2005-02-16 10:05:00,52.96,53.01,52.54,52.66,140100.0,35.6254,35.659,35.3429,35.4236,140100.0
2005-02-16 10:10:00,52.75,52.89,52.65,52.76,108700.0,35.4841,35.5783,35.4169,35.4909,108700.0
2005-02-16 10:15:00,52.74,52.93,52.7,52.9,74400.0,35.4774,35.6052,35.4505,35.585,74400.0
2005-02-16 10:20:00,52.85,52.9,52.67,52.67,175100.0,35.5514,35.585,35.4303,35.4303,175100.0
2005-02-16 10:25:00,52.6,52.61,52.0,52.0,247500.0,35.3832,35.39,34.9796,34.9796,247500.0
2005-02-16 10:30:00,52.0,52.07,51.56,51.99,213500.0,34.9796,35.0267,34.6836,34.9729,213500.0
2005-02-16 10:35:00,51.97,52.25,51.96,52.05,163500.0,34.9594,35.1478,34.9527,35.0133,163500.0
2005-02-16 10:40:00,52.09,52.13,51.85,52.11,114900.0,35.0402,35.0671,34.8787,35.0536,114900.0
2005-02-16 10:45:00,52.17,52.2,52.05,52.13,63900.0,35.094,35.1142,35.0133,35.0671,63900.0
2005-02-16 10:50:00,52.11,52.12,51.87,52.01,71400.0,35.0536,35.0603,34.8922,34.9863,71400.0
2005-02-16 10:55:00,52.0,52.2,51.9,52.2,56600.0,34.9796,35.1142,34.9123,35.1142,56600.0
2005-02-16 11:00:00,52.2,52.3,52.15,52.26,47300.0,35.1142,35.1814,35.0805,35.1545,47300.0
2005-02-16 11:05:00,52.25,52.25,52.06,52.13,52300.0,35.1478,35.1478,35.02,35.0671,52300.0
2005-02-16 11:10:00,52.14,52.2,52.14,52.18,41800.0,35.0738,35.1142,35.0738,35.1007,41800.0
2005-02-16 11:15:00,52.2,52.28,52.18,52.23,90500.0,35.1142,35.168,35.1007,35.1343,90500.0
2005-02-16 11:20:00,52.23,52.29,52.2,52.26,27700.0,35.1343,35.1747,35.1142,35.1545,27700.0
2005-02-16 11:25:00,52.26,52.26,52.07,52.16,23900.0,35.1545,35.1545,35.0267,35.0872,23900.0
2005-02-16 11:30:00,52.16,52.25,52.16,52.24,13700.0,35.0872,35.1478,35.0872,35.1411,13700.0
2005-02-16 11:35:00,52.24,52.3,52.17,52.3,34300.0,35.1411,35.1814,35.094,35.1814,34300.0
2005-02-16 11:40:00,52.3,52.4,52.3,52.4,38000.0,35.1814,35.2487,35.1814,35.2487,38000.0
2005-02-16 11:45:00,52.41,52.42,52.37,52.39,15200.0,35.2554,35.2621,35.2285,35.242,15200.0
2005-02-16 11:50:00,52.39,52.39,52.17,52.17,41500.0,35.242,35.242,35.094,35.094,41500.0
2005-02-16 11:55:00,52.1,52.19,52.05,52.13,55300.0,35.0469,35.1074,35.0133,35.0671,55300.0
2005-02-16 12:00:00,52.13,52.15,52.06,52.1,33600.0,35.0671,35.0805,35.02,35.0469,33600.0
2005-02-16 12:05:00,52.1,52.1,52.07,52.08,12100.0,35.0469,35.0469,35.0267,35.0334,12100.0
2005-02-16 12:10:00,52.08,52.15,52.06,52.12,23600.0,35.0334,35.0805,35.02,35.0603,23600.0
2005-02-16 12:15:00,52.11,52.19,52.11,52.18,20900.0,35.0536,35.1074,35.0536,35.1007,20900.0
2005-02-16 12:20:00,52.18,52.18,52.1,52.11,12200.0,35.1007,35.1007,35.0469,35.0536,12200.0
2005-02-16 12:25:00,52.12,52.15,52.09,52.15,7100.0,35.0603,35.0805,35.0402,35.0805,7100.0
2005-02-16 12:30:00,52.15,52.16,52.11,52.12,13000.0,35.0805,35.0872,35.0536,35.0603,13000.0
2005-02-16 12:35:00,52.11,52.11,51.63,51.69,59900.0,35.0536,35.0536,34.7307,34.7711,59900.0
2005-02-16 12:40:00,51.77,51.77,51.54,51.65,78900.0,34.8249,34.8249,34.6702,34.7442,78900.0
2005-02-16 12:45:00,51.65,51.82,51.6,51.61,26000.0,34.7442,34.8585,34.7105,34.7173,26000.0
2005-02-16 12:50:00,51.6,51.62,51.41,51.43,51800.0,34.7105,34.724,34.5827,34.5962,51800.0
2005-02-16 12:55:00,51.45,51.45,51.2,51.39,92700.0,34.6096,34.6096,34.4415,34.5693,92700.0
2005-02-16 13:00:00,51.39,51.41,51.3,51.36,32900.0,34.5693,34.5827,34.5087,34.5491,32900.0
2005-02-16 13:05:00,51.37,51.61,51.37,51.61,61100.0,34.5558,34.7173,34.5558,34.7173,61100.0
2005-02-16 13:10:00,51.66,51.95,51.65,51.9,40600.0,34.7509,34.946,34.7442,34.9123,40600.0
2005-02-16 13:15:00,51.91,51.98,51.71,51.75,50900.0,34.9191,34.9662,34.7845,34.8114,50900.0
2005-02-16 13:20:00,51.71,51.8,51.6,51.71,63400.0,34.7845,34.8451,34.7105,34.7845,63400.0
2005-02-16 13:25:00,51.71,51.71,51.57,51.57,52800.0,34.7845,34.7845,34.6904,34.6904,52800.0
2005-02-16 13:30:00,51.56,51.59,51.47,51.57,41800.0,34.6836,34.7038,34.6231,34.6904,41800.0
2005-02-16 13:35:00,51.58,51.6,51.55,51.57,67200.0,34.6971,34.7105,34.6769,34.6904,67200.0
2005-02-16 13:40:00,51.57,51.81,51.57,51.77,64400.0,34.6904,34.8518,34.6904,34.8249,64400.0
2005-02-16 13:45:00,51.77,51.77,51.6,51.69,77100.0,34.8249,34.8249,34.7105,34.7711,77100.0
2005-02-16 13:50:00,51.69,51.74,51.68,51.73,23800.0,34.7711,34.8047,34.7644,34.798,23800.0
2005-02-16 13:55:00,51.75,52.08,51.75,52.04,43100.0,34.8114,35.0334,34.8114,35.0065,43100.0
2005-02-16 14:00:00,52.05,52.19,52.05,52.15,37600.0,35.0133,35.1074,35.0133,35.0805,37600.0
2005-02-16 14:05:00,52.15,52.18,52.12,52.17,40300.0,35.0805,35.1007,35.0603,35.094,40300.0
2005-02-16 14:10:00,52.17,52.26,52.16,52.24,122400.0,35.094,35.1545,35.0872,35.1411,122400.0
2005-02-16 14:15:00,52.28,52.48,52.26,52.42,103400.0,35.168,35.3025,35.1545,35.2621,103400.0
2005-02-16 14:20:00,52.43,52.43,52.2,52.23,34800.0,35.2689,35.2689,35.1142,35.1343,34800.0
2005-02-16 14:25:00,52.2,52.21,52.05,52.1,70100.0,35.1142,35.1209,35.0133,35.0469,70100.0
2005-02-16 14:30:00,52.08,52.17,52.06,52.16,26600.0,35.0334,35.094,35.02,35.0872,26600.0
2005-02-16 14:35:00,52.17,52.25,52.16,52.25,34200.0,35.094,35.1478,35.0872,35.1478,34200.0
2005-02-16 14:40:00,52.24,52.27,52.15,52.21,25900.0,35.1411,35.1612,35.0805,35.1209,25900.0
2005-02-16 14:45:00,52.23,52.24,52.12,52.12,14600.0,35.1343,35.1411,35.0603,35.0603,14600.0
2005-02-16 14:50:00,52.1,52.28,52.1,52.28,37500.0,35.0469,35.168,35.0469,35.168,37500.0
2005-02-16 14:55:00,52.25,52.28,52.17,52.24,49800.0,35.1478,35.168,35.094,35.1411,49800.0
2005-02-16 15:00:00,52.24,52.31,52.22,52.24,52100.0,35.1411,35.1881,35.1276,35.1411,52100.0
2005-02-16 15:05:00,52.23,52.23,52.16,52.2,21800.0,35.1343,35.1343,35.0872,35.1142,21800.0
2005-02-16 15:10:00,52.2,52.35,52.2,52.26,39300.0,35.1142,35.2151,35.1142,35.1545,39300.0
2005-02-16 15:15:00,52.26,52.35,52.26,52.34,59000.0,35.1545,35.2151,35.1545,35.2083,59000.0
2005-02-16 15:20:00,52.34,52.36,52.24,52.24,53700.0,35.2083,35.2218,35.1411,35.1411,53700.0
2005-02-16 15:25:00,52.25,52.34,52.24,52.34,61600.0,35.1478,35.2083,35.1411,35.2083,61600.0
2005-02-16 15:30:00,52.33,52.48,52.33,52.43,82500.0,35.2016,35.3025,35.2016,35.2689,82500.0
2005-02-16 15:35:00,52.43,52.44,52.41,52.42,57500.0,35.2689,35.2756,35.2554,35.2621,57500.0
2005-02-16 15:40:00,52.45,52.62,52.41,52.57,68900.0,35.2823,35.3967,35.2554,35.363,68900.0
2005-02-16 15:45:00,52.57,52.66,52.57,52.66,59700.0,35.363,35.4236,35.363,35.4236,59700.0
2005-02-16 15:50:00,52.65,52.7,52.6,52.66,84100.0,35.4169,35.4505,35.3832,35.4236,84100.0
2005-02-16 15:55:00,52.64,52.78,52.55,52.6,89600.0,35.4101,35.5043,35.3496,35.3832,89600.0
2005-02-17 09:30:00,52.7,52.95,52.67,52.74,45100.0,35.4505,35.6187,35.4303,35.4774,45100.0
2005-02-17 09:35:00,52.74,53.08,52.74,53.04,22800.0,35.4774,35.7061,35.4774,35.6792,22800.0
2005-02-17 09:40:00,53.04,53.13,53.04,53.13,24900.0,35.6792,35.7398,35.6792,35.7398,24900.0
2005-02-17 09:45:00,53.11,53.38,52.99,53.14,83500.0,35.7263,35.9079,35.6456,35.7465,83500.0
2005-02-17 09:50:00,53.14,53.35,53.14,53.28,31700.0,35.7465,35.8877,35.7465,35.8407,31700.0
2005-02-17 09:55:00,53.31,53.32,53.1,53.14,27200.0,35.8608,35.8676,35.7196,35.7465,27200.0
2005-02-17 10:00:00,53.16,53.24,53.16,53.2,64600.0,35.7599,35.8137,35.7599,35.7868,64600.0
2005-02-17 10:05:00,53.21,53.22,53.16,53.2,89400.0,35.7936,35.8003,35.7599,35.7868,89400.0
2005-02-17 10:10:00,53.2,53.25,53.18,53.25,61400.0,35.7868,35.8205,35.7734,35.8205,61400.0
2005-02-17 10:15:00,53.21,53.27,53.2,53.26,131600.0,35.7936,35.8339,35.7868,35.8272,131600.0
2005-02-17 10:20:00,53.26,53.35,53.25,53.34,16100.0,35.8272,35.8877,35.8205,35.881,16100.0
2005-02-17 10:25:00,53.35,53.44,53.27,53.44,24900.0,35.8877,35.9483,35.8339,35.9483,24900.0
2005-02-17 10:30:00,53.44,53.44,53.21,53.21,35800.0,35.9483,35.9483,35.7936,35.7936,35800.0
2005-02-17 10:35:00,53.21,53.28,53.18,53.21,60600.0,35.7936,35.8407,35.7734,35.7936,60600.0
2005-02-17 10:40:00,53.21,53.28,53.2,53.28,34100.0,35.7936,35.8407,35.7868,35.8407,34100.0
2005-02-17 10:45:00,53.28,53.33,53.26,53.33,10000.0,35.8407,35.8743,35.8272,35.8743,10000.0
2005-02-17 10:50:00,53.33,53.4,53.32,53.37,9700.0,35.8743,35.9214,35.8676,35.9012,9700.0
2005-02-17 10:55:00,53.38,53.49,53.37,53.44,22400.0,35.9079,35.9819,35.9012,35.9483,22400.0
2005-02-17 11:00:00,53.4,53.75,53.38,53.69,54700.0,35.9214,36.1568,35.9079,36.1165,54700.0
2005-02-17 11:05:00,53.69,53.98,53.61,53.97,58000.0,36.1165,36.3115,36.0626,36.3048,58000.0
2005-02-17 11:10:00,53.96,54.09,53.79,53.95,39100.0,36.2981,36.3855,36.1837,36.2914,39100.0
2005-02-17 11:15:00,54.0,54.02,53.92,53.94,28600.0,36.325,36.3384,36.2712,36.2846,28600.0
2005-02-17 11:20:00,53.94,53.96,53.9,53.93,29600.0,36.2846,36.2981,36.2577,36.2779,29600.0
2005-02-17 11:25:00,53.94,53.94,53.74,53.76,24600.0,36.2846,36.2846,36.1501,36.1635,24600.0
2005-02-17 11:30:00,53.78,53.84,53.75,53.79,9600.0,36.177,36.2174,36.1568,36.1837,9600.0
2005-02-17 11:35:00,53.8,53.9,53.79,53.9,37300.0,36.1904,36.2577,36.1837,36.2577,37300.0
2005-02-17 11:40:00,53.91,53.96,53.83,53.91,21700.0,36.2644,36.2981,36.2106,36.2644,21700.0
2005-02-17 11:45:00,53.9,53.92,53.85,53.85,8400.0,36.2577,36.2712,36.2241,36.2241,8400.0
2005-02-17 11:50:00,53.85,53.85,53.82,53.84,49400.0,36.2241,36.2241,36.2039,36.2174,49400.0
2005-02-17 11:55:00,53.83,53.86,53.82,53.85,12100.0,36.2106,36.2308,36.2039,36.2241,12100.0
2005-02-17 12:00:00,53.84,53.9,53.84,53.88,18700.0,36.2174,36.2577,36.2174,36.2443,18700.0
2005-02-17 12:05:00,53.87,53.88,53.8,53.83,20900.0,36.2375,36.2443,36.1904,36.2106,20900.0
2005-02-17 12:10:00,53.83,53.85,53.8,53.8,12600.0,36.2106,36.2241,36.1904,36.1904,12600.0
2005-02-17 12:15:00,53.8,53.86,53.76,53.83,9300.0,36.1904,36.2308,36.1635,36.2106,9300.0
2005-02-17 12:20:00,53.84,53.88,53.84,53.85,8900.0,36.2174,36.2443,36.2174,36.2241,8900.0
2005-02-17 12:25:00,53.83,53.84,53.75,53.82,12300.0,36.2106,36.2174,36.1568,36.2039,12300.0
2005-02-17 12:30:00,53.85,53.91,53.84,53.86,5700.0,36.2241,36.2644,36.2174,36.2308,5700.0
2005-02-17 12:35:00,53.87,53.9,53.86,53.88,6400.0,36.2375,36.2577,36.2308,36.2443,6400.0
2005-02-17 12:40:00,53.9,53.94,53.88,53.94,6300.0,36.2577,36.2846,36.2443,36.2846,6300.0
2005-02-17 12:45:00,53.92,54.15,53.9,54.14,61100.0,36.2712,36.4259,36.2577,36.4192,61100.0
2005-02-17 12:50:00,54.11,54.25,54.11,54.2,18900.0,36.399,36.4932,36.399,36.4595,18900.0
2005-02-17 12:55:00,54.2,54.28,54.2,54.22,10200.0,36.4595,36.5133,36.4595,36.473,10200.0
2005-02-17 13:00:00,54.23,54.24,54.17,54.22,15500.0,36.4797,36.4864,36.4393,36.473,15500.0
2005-02-17 13:05:00,54.22,54.23,54.11,54.12,9900.0,36.473,36.4797,36.399,36.4057,9900.0
2005-02-17 13:10:00,54.12,54.19,54.11,54.14,35600.0,36.4057,36.4528,36.399,36.4192,35600.0
2005-02-17 13:15:00,54.14,54.2,54.12,54.16,9300.0,36.4192,36.4595,36.4057,36.4326,9300.0
2005-02-17 13:20:00,54.17,54.17,54.03,54.05,68800.0,36.4393,36.4393,36.3452,36.3586,68800.0
2005-02-17 13:25:00,54.02,54.09,54.01,54.06,23500.0,36.3384,36.3855,36.3317,36.3653,23500.0
2005-02-17 13:30:00,54.07,54.14,54.04,54.07,15700.0,36.3721,36.4192,36.3519,36.3721,15700.0
2005-02-17 13:35:00,54.07,54.09,54.06,54.08,7000.0,36.3721,36.3855,36.3653,36.3788,7000.0
2005-02-17 13:40:00,54.09,54.13,53.96,53.96,51600.0,36.3855,36.4124,36.2981,36.2981,51600.0
2005-02-17 13:45:00,53.95,54.06,53.95,54.06,15100.0,36.2914,36.3653,36.2914,36.3653,15100.0
2005-02-17 13:50:00,54.08,54.09,54.01,54.02,23600.0,36.3788,36.3855,36.3317,36.3384,23600.0
2005-02-17 13:55:00,54.02,54.04,54.01,54.04,13000.0,36.3384,36.3519,36.3317,36.3519,13000.0
2005-02-17 14:00:00,54.08,54.09,54.03,54.07,13900.0,36.3788,36.3855,36.3452,36.3721,13900.0
2005-02-17 14:05:00,54.06,54.07,54.03,54.04,7700.0,36.3653,36.3721,36.3452,36.3519,7700.0
2005-02-17 14:10:00,54.04,54.05,54.03,54.04,8800.0,36.3519,36.3586,36.3452,36.3519,8800.0
2005-02-17 14:15:00,54.05,54.09,54.04,54.09,9100.0,36.3586,36.3855,36.3519,36.3855,9100.0
2005-02-17 14:20:00,54.09,54.1,54.08,54.09,12000.0,36.3855,36.3923,36.3788,36.3855,12000.0
2005-02-17 14:25:00,54.08,54.08,54.05,54.06,6300.0,36.3788,36.3788,36.3586,36.3653,6300.0
2005-02-17 14:30:00,54.07,54.07,54.05,54.05,6600.0,36.3721,36.3721,36.3586,36.3586,6600.0
2005-02-17 14:35:00,54.05,54.13,54.05,54.05,11900.0,36.3586,36.4124,36.3586,36.3586,11900.0
2005-02-17 14:40:00,54.05,54.06,54.05,54.06,5600.0,36.3586,36.3653,36.3586,36.3653,5600.0
2005-02-17 14:45:00,54.05,54.05,53.99,53.99,24300.0,36.3586,36.3586,36.3183,36.3183,24300.0
2005-02-17 14:50:00,53.99,54.04,53.99,54.0,46100.0,36.3183,36.3519,36.3183,36.325,46100.0
2005-02-17 14:55:00,53.99,53.99,53.95,53.96,20100.0,36.3183,36.3183,36.2914,36.2981,20100.0
2005-02-17 15:00:00,53.96,53.97,53.9,53.9,84000.0,36.2981,36.3048,36.2577,36.2577,84000.0
2005-02-17 15:05:00,53.91,53.92,53.9,53.9,20300.0,36.2644,36.2712,36.2577,36.2577,20300.0
2005-02-17 15:10:00,53.9,53.9,53.83,53.89,35000.0,36.2577,36.2577,36.2106,36.251,35000.0
2005-02-17 15:15:00,53.88,53.9,53.86,53.88,16000.0,36.2443,36.2577,36.2308,36.2443,16000.0
2005-02-17 15:20:00,53.88,53.92,53.88,53.91,20900.0,36.2443,36.2712,36.2443,36.2644,20900.0
2005-02-17 15:25:00,53.9,53.94,53.9,53.92,36500.0,36.2577,36.2846,36.2577,36.2712,36500.0
2005-02-17 15:30:00,53.92,53.94,53.9,53.94,31300.0,36.2712,36.2846,36.2577,36.2846,31300.0
2005-02-17 15:35:00,53.94,54.01,53.93,54.01,30900.0,36.2846,36.3317,36.2779,36.3317,30900.0
2005-02-17 15:40:00,54.0,54.01,53.96,54.0,113000.0,36.325,36.3317,36.2981,36.325,113000.0
2005-02-17 15:45:00,54.0,54.07,53.96,54.06,46200.0,36.325,36.3721,36.2981,36.3653,46200.0
2005-02-17 15:50:00,54.1,54.1,53.98,53.99,29700.0,36.3923,36.3923,36.3115,36.3183,29700.0
2005-02-17 15:55:00,53.99,53.99,53.9,53.9,36400.0,36.3183,36.3183,36.2577,36.2577,36400.0
2005-02-18 09:30:00,54.22,54.62,54.05,54.61,51400.0,36.473,36.7421,36.3586,36.7353,51400.0
2005-02-18 09:35:00,54.62,54.75,54.5,54.55,47400.0,36.7421,36.8295,36.6613,36.695,47400.0
2005-02-18 09:40:00,54.55,54.64,54.5,54.59,68300.0,36.695,36.7555,36.6613,36.7219,68300.0
2005-02-18 09:45:00,54.59,54.65,54.46,54.53,38500.0,36.7219,36.7622,36.6344,36.6815,38500.0
2005-02-18 09:50:00,54.51,54.68,54.5,54.59,48900.0,36.6681,36.7824,36.6613,36.7219,48900.0
2005-02-18 09:55:00,54.6,54.7,54.59,54.61,13900.0,36.7286,36.7959,36.7219,36.7353,13900.0
2005-02-18 10:00:00,54.57,54.68,54.57,54.61,23500.0,36.7084,36.7824,36.7084,36.7353,23500.0
2005-02-18 10:05:00,54.61,54.76,54.61,54.73,40400.0,36.7353,36.8362,36.7353,36.816,40400.0
2005-02-18 10:10:00,54.74,54.79,54.67,54.74,41300.0,36.8228,36.8564,36.7757,36.8228,41300.0
2005-02-18 10:15:00,54.78,54.9,54.73,54.83,40600.0,36.8497,36.9304,36.816,36.8833,40600.0
2005-02-18 10:20:00,54.83,54.84,54.78,54.78,20400.0,36.8833,36.89,36.8497,36.8497,20400.0
2005-02-18 10:25:00,54.79,54.85,54.77,54.81,20000.0,36.8564,36.8968,36.843,36.8699,20000.0
2005-02-18 10:30:00,54.79,54.79,54.55,54.56,72300.0,36.8564,36.8564,36.695,36.7017,72300.0
2005-02-18 10:35:00,54.56,54.63,54.52,54.52,34700.0,36.7017,36.7488,36.6748,36.6748,34700.0
2005-02-18 10:40:00,54.54,54.54,54.48,54.48,19600.0,36.6882,36.6882,36.6479,36.6479,19600.0
2005-02-18 10:45:00,54.48,54.49,54.35,54.37,57200.0,36.6479,36.6546,36.5604,36.5739,57200.0
2005-02-18 10:50:00,54.37,54.43,54.35,54.41,37000.0,36.5739,36.6142,36.5604,36.6008,37000.0
2005-02-18 10:55:00,54.41,54.49,54.39,54.47,11700.0,36.6008,36.6546,36.5873,36.6411,11700.0
2005-02-18 11:00:00,54.45,54.48,54.36,54.36,10200.0,36.6277,36.6479,36.5672,36.5672,10200.0
2005-02-18 11:05:00,54.35,54.35,54.17,54.18,26600.0,36.5604,36.5604,36.4393,36.4461,26600.0
2005-02-18 11:10:00,54.2,54.2,54.15,54.16,22900.0,36.4595,36.4595,36.4259,36.4326,22900.0
2005-02-18 11:15:00,54.15,54.18,54.14,54.16,10000.0,36.4259,36.4461,36.4192,36.4326,10000.0
2005-02-18 11:20:00,54.17,54.3,54.17,54.27,22200.0,36.4393,36.5268,36.4393,36.5066,22200.0
2005-02-18 11:25:00,54.25,54.38,54.25,54.26,27000.0,36.4932,36.5806,36.4932,36.4999,27000.0
2005-02-18 11:30:00,54.25,54.3,54.23,54.24,5600.0,36.4932,36.5268,36.4797,36.4864,5600.0
2005-02-18 11:35:00,54.23,54.24,54.14,54.14,9000.0,36.4797,36.4864,36.4192,36.4192,9000.0
2005-02-18 11:40:00,54.14,54.24,54.14,54.14,15300.0,36.4192,36.4864,36.4192,36.4192,15300.0
2005-02-18 11:45:00,54.14,54.15,54.1,54.11,13300.0,36.4192,36.4259,36.3923,36.399,13300.0
2005-02-18 11:50:00,54.1,54.1,53.5,53.69,81100.0,36.3923,36.3923,35.9886,36.1165,81100.0
2005-02-18 11:55:00,53.66,53.7,53.6,53.61,18400.0,36.0963,36.1232,36.0559,36.0626,18400.0
2005-02-18 12:00:00,53.6,53.63,53.6,53.63,24800.0,36.0559,36.0761,36.0559,36.0761,24800.0
2005-02-18 12:05:00,53.64,53.68,53.59,53.59,13200.0,36.0828,36.1097,36.0492,36.0492,13200.0
2005-02-18 12:10:00,53.62,53.63,53.58,53.58,4500.0,36.0694,36.0761,36.0425,36.0425,4500.0
2005-02-18 12:15:00,53.56,53.66,53.53,53.66,22600.0,36.029,36.0963,36.0088,36.0963,22600.0
2005-02-18 12:20:00,53.66,53.66,53.53,53.54,9100.0,36.0963,36.0963,36.0088,36.0156,9100.0
2005-02-18 12:25:00,53.54,53.6,53.52,53.6,16600.0,36.0156,36.0559,36.0021,36.0559,16600.0
2005-02-18 12:30:00,53.58,53.69,53.58,53.64,12600.0,36.0425,36.1165,36.0425,36.0828,12600.0
2005-02-18 12:35:00,53.65,53.71,53.62,53.71,9400.0,36.0895,36.1299,36.0694,36.1299,9400.0
2005-02-18 12:40:00,53.72,53.75,53.7,53.71,6900.0,36.1366,36.1568,36.1232,36.1299,6900.0
2005-02-18 12:45:00,53.7,53.74,53.66,53.73,11300.0,36.1232,36.1501,36.0963,36.1434,11300.0
2005-02-18 12:50:00,53.74,53.76,53.74,53.76,20600.0,36.1501,36.1635,36.1501,36.1635,20600.0
2005-02-18 12:55:00,53.74,53.75,53.73,53.75,3100.0,36.1501,36.1568,36.1434,36.1568,3100.0
2005-02-18 13:00:00,53.75,53.79,53.74,53.74,8200.0,36.1568,36.1837,36.1501,36.1501,8200.0
2005-02-18 13:05:00,53.73,53.74,53.72,53.74,5700.0,36.1434,36.1501,36.1366,36.1501,5700.0
2005-02-18 13:10:00,53.72,53.72,53.66,53.69,6500.0,36.1366,36.1366,36.0963,36.1165,6500.0
2005-02-18 13:15:00,53.7,53.71,53.67,53.69,4600.0,36.1232,36.1299,36.103,36.1165,4600.0
2005-02-18 13:20:00,53.69,53.69,53.63,53.64,2700.0,36.1165,36.1165,36.0761,36.0828,2700.0
2005-02-18 13:25:00,53.62,53.62,53.58,53.59,12700.0,36.0694,36.0694,36.0425,36.0492,12700.0
2005-02-18 13:30:00,53.6,53.6,53.58,53.58,7100.0,36.0559,36.0559,36.0425,36.0425,7100.0
2005-02-18 13:35:00,53.58,53.66,53.58,53.64,4400.0,36.0425,36.0963,36.0425,36.0828,4400.0
2005-02-18 13:40:00,53.66,53.66,53.64,53.64,3300.0,36.0963,36.0963,36.0828,36.0828,3300.0
2005-02-18 13:45:00,53.65,53.65,53.62,53.63,1300.0,36.0895,36.0895,36.0694,36.0761,1300.0
2005-02-18 13:50:00,53.63,53.65,53.59,53.62,13900.0,36.0761,36.0895,36.0492,36.0694,13900.0
2005-02-18 13:55:00,53.61,53.66,53.61,53.65,7300.0,36.0626,36.0963,36.0626,36.0895,7300.0
2005-02-18 14:00:00,53.63,53.65,53.63,53.65,1400.0,36.0761,36.0895,36.0761,36.0895,1400.0
2005-02-18 14:05:00,53.64,53.7,53.64,53.7,14500.0,36.0828,36.1232,36.0828,36.1232,14500.0
2005-02-18 14:10:00,53.71,53.81,53.71,53.79,18000.0,36.1299,36.1972,36.1299,36.1837,18000.0
2005-02-18 14:15:00,53.79,53.82,53.79,53.8,7300.0,36.1837,36.2039,36.1837,36.1904,7300.0
2005-02-18 14:20:00,53.8,53.8,53.77,53.77,13600.0,36.1904,36.1904,36.1703,36.1703,13600.0
2005-02-18 14:25:00,53.77,53.9,53.74,53.9,19200.0,36.1703,36.2577,36.1501,36.2577,19200.0
2005-02-18 14:30:00,53.89,53.95,53.88,53.92,10000.0,36.251,36.2914,36.2443,36.2712,10000.0
2005-02-18 14:35:00,53.91,54.01,53.87,53.99,15500.0,36.2644,36.3317,36.2375,36.3183,15500.0
2005-02-18 14:40:00,53.97,53.98,53.93,53.98,10300.0,36.3048,36.3115,36.2779,36.3115,10300.0
2005-02-18 14:45:00,53.98,54.0,53.98,54.0,4500.0,36.3115,36.325,36.3115,36.325,4500.0
2005-02-18 14:50:00,53.98,54.01,53.98,54.0,5400.0,36.3115,36.3317,36.3115,36.325,5400.0
2005-02-18 14:55:00,54.0,54.02,54.0,54.0,16800.0,36.325,36.3384,36.325,36.325,16800.0
2005-02-18 15:00:00,54.0,54.1,54.0,54.1,25000.0,36.325,36.3923,36.325,36.3923,25000.0
2005-02-18 15:05:00,54.08,54.17,54.08,54.16,32600.0,36.3788,36.4393,36.3788,36.4326,32600.0
2005-02-18 15:10:00,54.17,54.17,54.1,54.11,15800.0,36.4393,36.4393,36.3923,36.399,15800.0
2005-02-18 15:15:00,54.1,54.13,54.1,54.12,10300.0,36.3923,36.4124,36.3923,36.4057,10300.0
2005-02-18 15:20:00,54.13,54.13,54.1,54.12,33100.0,36.4124,36.4124,36.3923,36.4057,33100.0
2005-02-18 15:25:00,54.12,54.12,54.09,54.1,25300.0,36.4057,36.4057,36.3855,36.3923,25300.0
2005-02-18 15:30:00,54.1,54.1,54.05,54.06,33400.0,36.3923,36.3923,36.3586,36.3653,33400.0
2005-02-18 15:35:00,54.06,54.08,54.05,54.07,12600.0,36.3653,36.3788,36.3586,36.3721,12600.0
2005-02-18 15:40:00,54.06,54.12,54.05,54.11,22800.0,36.3653,36.4057,36.3586,36.399,22800.0
2005-02-18 15:45:00,54.11,54.2,54.11,54.2,32300.0,36.399,36.4595,36.399,36.4595,32300.0
2005-02-18 15:50:00,54.21,54.22,54.09,54.12,68500.0,36.4663,36.473,36.3855,36.4057,68500.0
2005-02-18 15:55:00,54.1,54.11,54.05,54.05,38000.0,36.3923,36.399,36.3586,36.3586,38000.0
2005-02-22 09:30:00,53.25,53.35,53.0,53.31,47500.0,35.8205,35.8877,35.6523,35.8608,47500.0
2005-02-22 09:35:00,53.3,53.49,53.25,53.26,19600.0,35.8541,35.9819,35.8205,35.8272,19600.0
2005-02-22 09:40:00,53.27,53.41,53.26,53.32,12600.0,35.8339,35.9281,35.8272,35.8676,12600.0
2005-02-22 09:45:00,53.34,53.34,53.03,53.15,34300.0,35.881,35.881,35.6725,35.7532,34300.0
2005-02-22 09:50:00,53.15,53.21,53.12,53.12,28800.0,35.7532,35.7936,35.733,35.733,28800.0
2005-02-22 09:55:00,53.12,53.34,53.12,53.23,10200.0,35.733,35.881,35.733,35.807,10200.0
2005-02-22 10:00:00,53.31,53.55,53.25,53.31,34200.0,35.8608,36.0223,35.8205,35.8608,34200.0
2005-02-22 10:05:00,53.29,53.32,53.2,53.22,18900.0,35.8474,35.8676,35.7868,35.8003,18900.0
2005-02-22 10:10:00,53.3,53.34,53.2,53.29,15400.0,35.8541,35.881,35.7868,35.8474,15400.0
2005-02-22 10:15:00,53.29,53.41,53.29,53.33,4600.0,35.8474,35.9281,35.8474,35.8743,4600.0
2005-02-22 10:20:00,53.34,53.7,53.34,53.65,12800.0,35.881,36.1232,35.881,36.0895,12800.0
2005-02-22 10:25:00,53.65,53.83,53.64,53.69,12900.0,36.0895,36.2106,36.0828,36.1165,12900.0
2005-02-22 10:30:00,53.67,53.72,53.6,53.66,12400.0,36.103,36.1366,36.0559,36.0963,12400.0
2005-02-22 10:35:00,53.64,53.79,53.64,53.79,19100.0,36.0828,36.1837,36.0828,36.1837,19100.0
2005-02-22 10:40:00,53.79,53.83,53.75,53.76,10700.0,36.1837,36.2106,36.1568,36.1635,10700.0
2005-02-22 10:45:00,53.76,53.76,53.67,53.7,14200.0,36.1635,36.1635,36.103,36.1232,14200.0
2005-02-22 10:50:00,53.68,53.75,53.68,53.73,17000.0,36.1097,36.1568,36.1097,36.1434,17000.0
2005-02-22 10:55:00,53.73,53.73,53.57,53.57,16400.0,36.1434,36.1434,36.0357,36.0357,16400.0
2005-02-22 11:00:00,53.57,53.64,53.55,53.64,24400.0,36.0357,36.0828,36.0223,36.0828,24400.0
2005-02-22 11:05:00,53.63,53.68,53.63,53.66,5700.0,36.0761,36.1097,36.0761,36.0963,5700.0
2005-02-22 11:10:00,53.66,53.66,53.61,53.61,12900.0,36.0963,36.0963,36.0626,36.0626,12900.0
2005-02-22 11:15:00,53.6,53.61,53.55,53.57,12200.0,36.0559,36.0626,36.0223,36.0357,12200.0
2005-02-22 11:20:00,53.59,53.6,53.56,53.58,3500.0,36.0492,36.0559,36.029,36.0425,3500.0
2005-02-22 11:25:00,53.58,53.62,53.58,53.62,5000.0,36.0425,36.0694,36.0425,36.0694,5000.0
2005-02-22 11:30:00,53.61,53.62,53.57,53.57,6400.0,36.0626,36.0694,36.0357,36.0357,6400.0
2005-02-22 11:35:00,53.58,53.58,53.48,53.5,11100.0,36.0425,36.0425,35.9752,35.9886,11100.0
2005-02-22 11:40:00,53.49,53.5,53.47,53.48,12100.0,35.9819,35.9886,35.9685,35.9752,12100.0
2005-02-22 11:45:00,53.49,53.5,53.47,53.48,4100.0,35.9819,35.9886,35.9685,35.9752,4100.0
2005-02-22 11:50:00,53.48,53.51,53.4,53.5,22700.0,35.9752,35.9954,35.9214,35.9886,22700.0
2005-02-22 11:55:00,53.47,53.5,53.41,53.42,15300.0,35.9685,35.9886,35.9281,35.9348,15300.0
2005-02-22 12:00:00,53.42,53.48,53.39,53.47,10400.0,35.9348,35.9752,35.9146,35.9685,10400.0
2005-02-22 12:05:00,53.46,53.5,53.46,53.47,3200.0,35.9617,35.9886,35.9617,35.9685,3200.0
2005-02-22 12:10:00,53.47,53.47,53.33,53.37,7900.0,35.9685,35.9685,35.8743,35.9012,7900.0
2005-02-22 12:15:00,53.39,53.4,53.32,53.32,20300.0,35.9146,35.9214,35.8676,35.8676,20300.0
2005-02-22 12:20:00,53.3,53.3,53.03,53.05,24300.0,35.8541,35.8541,35.6725,35.6859,24300.0
2005-02-22 12:25:00,53.05,53.05,52.9,52.93,28000.0,35.6859,35.6859,35.585,35.6052,28000.0
2005-02-22 12:30:00,52.92,52.99,52.92,52.95,19200.0,35.5985,35.6456,35.5985,35.6187,19200.0
2005-02-22 12:35:00,52.92,52.97,52.9,52.94,6000.0,35.5985,35.6321,35.585,35.6119,6000.0
2005-02-22 12:40:00,52.9,52.91,52.82,52.85,6400.0,35.585,35.5918,35.5312,35.5514,6400.0
2005-02-22 12:45:00,52.88,52.88,52.76,52.76,6300.0,35.5716,35.5716,35.4909,35.4909,6300.0
2005-02-22 12:50:00,52.77,52.79,52.73,52.73,5900.0,35.4976,35.511,35.4707,35.4707,5900.0
2005-02-22 12:55:00,52.72,52.73,52.6,52.66,17300.0,35.464,35.4707,35.3832,35.4236,17300.0
2005-02-22 13:00:00,52.66,52.69,52.6,52.67,7700.0,35.4236,35.4438,35.3832,35.4303,7700.0
2005-02-22 13:05:00,52.69,52.83,52.64,52.72,32800.0,35.4438,35.5379,35.4101,35.464,32800.0
2005-02-22 13:10:00,52.71,52.78,52.71,52.75,5800.0,35.4572,35.5043,35.4572,35.4841,5800.0
2005-02-22 13:15:00,52.74,52.79,52.7,52.75,6400.0,35.4774,35.511,35.4505,35.4841,6400.0
2005-02-22 13:20:00,52.74,52.77,52.73,52.74,6000.0,35.4774,35.4976,35.4707,35.4774,6000.0
2005-02-22 13:25:00,52.74,52.77,52.72,52.77,2900.0,35.4774,35.4976,35.464,35.4976,2900.0
2005-02-22 13:30:00,52.79,52.81,52.72,52.73,5500.0,35.511,35.5245,35.464,35.4707,5500.0
2005-02-22 13:35:00,52.71,52.71,52.58,52.6,5200.0,35.4572,35.4572,35.3698,35.3832,5200.0
2005-02-22 13:40:00,52.6,52.65,52.53,52.65,8200.0,35.3832,35.4169,35.3361,35.4169,8200.0
2005-02-22 13:45:00,52.65,52.66,52.61,52.61,4400.0,35.4169,35.4236,35.39,35.39,4400.0
2005-02-22 13:50:00,52.62,52.73,52.62,52.68,2800.0,35.3967,35.4707,35.3967,35.437,2800.0
2005-02-22 13:55:00,52.67,52.68,52.56,52.59,4700.0,35.4303,35.437,35.3563,35.3765,4700.0
2005-02-22 14:00:00,52.63,52.68,52.55,52.68,6000.0,35.4034,35.437,35.3496,35.437,6000.0
2005-02-22 14:05:00,52.73,52.76,52.59,52.66,10100.0,35.4707,35.4909,35.3765,35.4236,10100.0
2005-02-22 14:10:00,52.67,52.76,52.67,52.73,2400.0,35.4303,35.4909,35.4303,35.4707,2400.0
2005-02-22 14:15:00,52.73,52.73,52.63,52.64,14900.0,35.4707,35.4707,35.4034,35.4101,14900.0
2005-02-22 14:20:00,52.55,52.56,52.5,52.5,8200.0,35.3496,35.3563,35.316,35.316,8200.0
2005-02-22 14:25:00,52.5,52.61,52.38,52.42,47400.0,35.316,35.39,35.2352,35.2621,47400.0
2005-02-22 14:30:00,52.42,52.66,52.42,52.64,29100.0,35.2621,35.4236,35.2621,35.4101,29100.0
2005-02-22 14:35:00,52.65,52.72,52.63,52.71,9400.0,35.4169,35.464,35.4034,35.4572,9400.0
2005-02-22 14:40:00,52.7,52.7,52.64,52.64,7100.0,35.4505,35.4505,35.4101,35.4101,7100.0
2005-02-22 14:45:00,52.64,52.64,52.46,52.5,11000.0,35.4101,35.4101,35.2891,35.316,11000.0
2005-02-22 14:50:00,52.5,52.58,52.5,52.54,19800.0,35.316,35.3698,35.316,35.3429,19800.0
2005-02-22 14:55:00,52.54,52.55,52.45,52.46,64000.0,35.3429,35.3496,35.2823,35.2891,64000.0
2005-02-22 15:00:00,52.5,52.54,52.48,52.54,2400.0,35.316,35.3429,35.3025,35.3429,2400.0
2005-02-22 15:05:00,52.55,52.55,52.51,52.52,4000.0,35.3496,35.3496,35.3227,35.3294,4000.0
2005-02-22 15:10:00,52.49,52.5,52.45,52.46,8900.0,35.3092,35.316,35.2823,35.2891,8900.0
2005-02-22 15:15:00,52.47,52.52,52.47,52.49,4700.0,35.2958,35.3294,35.2958,35.3092,4700.0
2005-02-22 15:20:00,52.49,52.52,52.42,52.52,24800.0,35.3092,35.3294,35.2621,35.3294,24800.0
2005-02-22 15:25:00,52.5,52.55,52.46,52.49,8500.0,35.316,35.3496,35.2891,35.3092,8500.0
2005-02-22 15:30:00,52.49,52.56,52.49,52.55,10400.0,35.3092,35.3563,35.3092,35.3496,10400.0
2005-02-22 15:35:00,52.55,52.57,52.55,52.56,11600.0,35.3496,35.363,35.3496,35.3563,11600.0
2005-02-22 15:40:00,52.56,52.8,52.55,52.78,20600.0,35.3563,35.5178,35.3496,35.5043,20600.0
2005-02-22 15:45:00,52.79,52.95,52.62,52.62,33500.0,35.511,35.6187,35.3967,35.3967,33500.0
2005-02-22 15:50:00,52.6,52.61,52.45,52.5,19500.0,35.3832,35.39,35.2823,35.316,19500.0
2005-02-22 15:55:00,52.48,52.52,52.46,52.52,37600.0,35.3025,35.3294,35.2891,35.3294,37600.0
2005-02-23 09:30:00,53.0,53.0,52.98,53.0,34100.0,35.6523,35.6523,35.6388,35.6523,34100.0
2005-02-23 09:35:00,53.0,53.3,52.98,53.3,26400.0,35.6523,35.8541,35.6388,35.8541,26400.0
2005-02-23 09:40:00,53.3,53.54,53.3,53.5,18900.0,35.8541,36.0156,35.8541,35.9886,18900.0
2005-02-23 09:45:00,53.53,53.57,53.23,53.32,42000.0,36.0088,36.0357,35.807,35.8676,42000.0
2005-02-23 09:50:00,53.26,53.33,53.25,53.26,5700.0,35.8272,35.8743,35.8205,35.8272,5700.0
2005-02-23 09:55:00,53.26,53.26,52.92,52.93,25400.0,35.8272,35.8272,35.5985,35.6052,25400.0
2005-02-23 10:00:00,52.94,52.97,52.9,52.94,15700.0,35.6119,35.6321,35.585,35.6119,15700.0
2005-02-23 10:05:00,52.94,52.95,52.85,52.87,14100.0,35.6119,35.6187,35.5514,35.5649,14100.0
2005-02-23 10:10:00,52.91,52.91,52.71,52.79,12700.0,35.5918,35.5918,35.4572,35.511,12700.0
2005-02-23 10:15:00,52.79,52.9,52.75,52.9,8000.0,35.511,35.585,35.4841,35.585,8000.0
2005-02-23 10:20:00,52.87,52.91,52.82,52.9,10500.0,35.5649,35.5918,35.5312,35.585,10500.0
2005-02-23 10:25:00,52.93,53.0,52.92,52.97,23300.0,35.6052,35.6523,35.5985,35.6321,23300.0
2005-02-23 10:30:00,52.98,53.0,52.92,52.92,9300.0,35.6388,35.6523,35.5985,35.5985,9300.0
2005-02-23 10:35:00,52.93,52.93,52.81,52.82,6100.0,35.6052,35.6052,35.5245,35.5312,6100.0
2005-02-23 10:40:00,52.83,52.85,52.75,52.75,6200.0,35.5379,35.5514,35.4841,35.4841,6200.0
2005-02-23 10:45:00,52.73,52.79,52.69,52.79,5100.0,35.4707,35.511,35.4438,35.511,5100.0
2005-02-23 10:50:00,52.75,52.84,52.74,52.8,6800.0,35.4841,35.5447,35.4774,35.5178,6800.0
2005-02-23 10:55:00,52.79,52.93,52.75,52.93,6600.0,35.511,35.6052,35.4841,35.6052,6600.0
2005-02-23 11:00:00,52.93,52.93,52.78,52.78,3000.0,35.6052,35.6052,35.5043,35.5043,3000.0
2005-02-23 11:05:00,52.81,52.92,52.81,52.91,5900.0,35.5245,35.5985,35.5245,35.5918,5900.0
2005-02-23 11:10:00,52.89,52.93,52.88,52.9,4200.0,35.5783,35.6052,35.5716,35.585,4200.0
2005-02-23 11:15:00,52.91,52.99,52.91,52.99,16300.0,35.5918,35.6456,35.5918,35.6456,16300.0
2005-02-23 11:20:00,52.99,53.0,52.94,53.0,25800.0,35.6456,35.6523,35.6119,35.6523,25800.0
2005-02-23 11:25:00,53.0,53.1,53.0,53.06,17900.0,35.6523,35.7196,35.6523,35.6927,17900.0
2005-02-23 11:30:00,53.07,53.15,53.06,53.1,7900.0,35.6994,35.7532,35.6927,35.7196,7900.0
2005-02-23 11:35:00,53.1,53.14,53.09,53.09,4000.0,35.7196,35.7465,35.7128,35.7128,4000.0
2005-02-23 11:40:00,53.06,53.1,53.05,53.1,3800.0,35.6927,35.7196,35.6859,35.7196,3800.0
2005-02-23 11:45:00,53.09,53.14,53.08,53.11,5900.0,35.7128,35.7465,35.7061,35.7263,5900.0
2005-02-23 11:50:00,53.1,53.12,53.07,53.1,12100.0,35.7196,35.733,35.6994,35.7196,12100.0
2005-02-23 11:55:00,53.1,53.14,53.09,53.14,8500.0,35.7196,35.7465,35.7128,35.7465,8500.0
2005-02-23 12:00:00,53.13,53.16,53.13,53.13,3000.0,35.7398,35.7599,35.7398,35.7398,3000.0
2005-02-23 12:05:00,53.14,53.15,53.12,53.15,4500.0,35.7465,35.7532,35.733,35.7532,4500.0
2005-02-23 12:10:00,53.14,53.15,53.1,53.12,11200.0,35.7465,35.7532,35.7196,35.733,11200.0
2005-02-23 12:15:00,53.12,53.13,53.1,53.12,1100.0,35.733,35.7398,35.7196,35.733,1100.0
2005-02-23 12:20:00,53.12,53.13,53.12,53.13,2700.0,35.733,35.7398,35.733,35.7398,2700.0
2005-02-23 12:25:00,53.13,53.15,53.13,53.15,1300.0,35.7398,35.7532,35.7398,35.7532,1300.0
2005-02-23 12:30:00,53.14,53.15,53.11,53.13,4100.0,35.7465,35.7532,35.7263,35.7398,4100.0
2005-02-23 12:35:00,53.14,53.14,53.12,53.12,2900.0,35.7465,35.7465,35.733,35.733,2900.0
2005-02-23 12:40:00,53.12,53.18,53.12,53.18,11400.0,35.733,35.7734,35.733,35.7734,11400.0
2005-02-23 12:45:00,53.16,53.22,53.16,53.22,3400.0,35.7599,35.8003,35.7599,35.8003,3400.0
2005-02-23 12:50:00,53.22,53.28,53.22,53.28,2500.0,35.8003,35.8407,35.8003,35.8407,2500.0
2005-02-23 12:55:00,53.29,53.29,53.25,53.29,4400.0,35.8474,35.8474,35.8205,35.8474,4400.0
2005-02-23 13:00:00,53.28,53.29,53.28,53.28,4000.0,35.8407,35.8474,35.8407,35.8407,4000.0
2005-02-23 13:05:00,53.27,53.27,53.18,53.2,3200.0,35.8339,35.8339,35.7734,35.7868,3200.0
2005-02-23 13:10:00,53.19,53.2,53.15,53.18,8500.0,35.7801,35.7868,35.7532,35.7734,8500.0
2005-02-23 13:15:00,53.17,53.18,53.17,53.17,4800.0,35.7667,35.7734,35.7667,35.7667,4800.0
2005-02-23 13:20:00,53.16,53.17,53.15,53.15,11500.0,35.7599,35.7667,35.7532,35.7532,11500.0
2005-02-23 13:25:00,53.16,53.16,53.15,53.16,6300.0,35.7599,35.7599,35.7532,35.7599,6300.0
2005-02-23 13:30:00,53.16,53.16,53.14,53.16,22800.0,35.7599,35.7599,35.7465,35.7599,22800.0
2005-02-23 13:35:00,53.16,53.19,53.13,53.18,8700.0,35.7599,35.7801,35.7398,35.7734,8700.0
2005-02-23 13:40:00,53.16,53.21,53.15,53.21,6100.0,35.7599,35.7936,35.7532,35.7936,6100.0
2005-02-23 13:45:00,53.23,53.31,53.23,53.3,4200.0,35.807,35.8608,35.807,35.8541,4200.0
2005-02-23 13:50:00,53.31,53.35,53.27,53.32,2300.0,35.8608,35.8877,35.8339,35.8676,2300.0
2005-02-23 13:55:00,53.32,53.33,53.26,53.27,4100.0,35.8676,35.8743,35.8272,35.8339,4100.0
2005-02-23 14:00:00,53.27,53.27,53.18,53.24,8400.0,35.8339,35.8339,35.7734,35.8137,8400.0
2005-02-23 14:05:00,53.27,53.34,53.25,53.33,3000.0,35.8339,35.881,35.8205,35.8743,3000.0
2005-02-23 14:10:00,53.34,53.44,53.34,53.38,7100.0,35.881,35.9483,35.881,35.9079,7100.0
2005-02-23 14:15:00,53.37,53.42,53.34,53.42,5800.0,35.9012,35.9348,35.881,35.9348,5800.0
2005-02-23 14:20:00,53.42,53.79,53.42,53.75,20600.0,35.9348,36.1837,35.9348,36.1568,20600.0
2005-02-23 14:25:00,53.7,53.74,53.57,53.65,31700.0,36.1232,36.1501,36.0357,36.0895,31700.0
2005-02-23 14:30:00,53.65,53.65,53.57,53.64,31400.0,36.0895,36.0895,36.0357,36.0828,31400.0
2005-02-23 14:35:00,53.64,53.64,53.39,53.4,6900.0,36.0828,36.0828,35.9146,35.9214,6900.0
2005-02-23 14:40:00,53.4,53.53,53.37,53.51,9600.0,35.9214,36.0088,35.9012,35.9954,9600.0
2005-02-23 14:45:00,53.48,53.56,53.47,53.56,5700.0,35.9752,36.029,35.9685,36.029,5700.0
2005-02-23 14:50:00,53.6,53.61,53.41,53.41,5600.0,36.0559,36.0626,35.9281,35.9281,5600.0
2005-02-23 14:55:00,53.37,53.44,53.37,53.44,5200.0,35.9012,35.9483,35.9012,35.9483,5200.0
2005-02-23 15:00:00,53.48,53.48,53.46,53.46,12400.0,35.9752,35.9752,35.9617,35.9617,12400.0
2005-02-23 15:05:00,53.46,53.5,53.45,53.48,17300.0,35.9617,35.9886,35.955,35.9752,17300.0
2005-02-23 15:10:00,53.48,53.49,53.44,53.46,11900.0,35.9752,35.9819,35.9483,35.9617,11900.0
2005-02-23 15:15:00,53.46,53.57,53.46,53.57,14400.0,35.9617,36.0357,35.9617,36.0357,14400.0
2005-02-23 15:20:00,53.57,53.57,53.39,53.39,10100.0,36.0357,36.0357,35.9146,35.9146,10100.0
2005-02-23 15:25:00,53.38,53.47,53.38,53.46,14200.0,35.9079,35.9685,35.9079,35.9617,14200.0
2005-02-23 15:30:00,53.45,53.45,53.43,53.44,12600.0,35.955,35.955,35.9416,35.9483,12600.0
2005-02-23 15:35:00,53.42,53.44,53.41,53.41,11400.0,35.9348,35.9483,35.9281,35.9281,11400.0
2005-02-23 15:40:00,53.41,53.41,53.39,53.39,4100.0,35.9281,35.9281,35.9146,35.9146,4100.0
2005-02-23 15:45:00,53.41,53.42,53.25,53.26,11900.0,35.9281,35.9348,35.8205,35.8272,11900.0
2005-02-23 15:50:00,53.25,53.28,53.25,53.26,17300.0,35.8205,35.8407,35.8205,35.8272,17300.0
2005-02-23 15:55:00,53.26,53.37,53.25,53.33,21700.0,35.8272,35.9012,35.8205,35.8743,21700.0
2005-02-24 09:30:00,53.31,53.31,52.95,52.95,11200.0,35.8608,35.8608,35.6187,35.6187,11200.0
2005-02-24 09:35:00,52.96,52.96,52.8,52.9,11200.0,35.6254,35.6254,35.5178,35.585,11200.0
2005-02-24 09:40:00,52.9,53.2,52.89,53.05,30500.0,35.585,35.7868,35.5783,35.6859,30500.0
2005-02-24 09:45:00,53.05,53.05,52.83,52.83,18900.0,35.6859,35.6859,35.5379,35.5379,18900.0
2005-02-24 09:50:00,52.82,52.87,52.66,52.66,18900.0,35.5312,35.5649,35.4236,35.4236,18900.0
2005-02-24 09:55:00,52.67,52.87,52.67,52.87,4600.0,35.4303,35.5649,35.4303,35.5649,4600.0
2005-02-24 10:00:00,52.84,52.84,52.62,52.71,12900.0,35.5447,35.5447,35.3967,35.4572,12900.0
2005-02-24 10:05:00,52.7,52.83,52.7,52.79,11300.0,35.4505,35.5379,35.4505,35.511,11300.0
2005-02-24 10:10:00,52.79,52.8,52.77,52.8,12700.0,35.511,35.5178,35.4976,35.5178,12700.0
2005-02-24 10:15:00,52.8,52.81,52.74,52.76,8300.0,35.5178,35.5245,35.4774,35.4909,8300.0
2005-02-24 10:20:00,52.76,52.84,52.76,52.84,8200.0,35.4909,35.5447,35.4909,35.5447,8200.0
2005-02-24 10:25:00,52.83,53.05,52.82,53.05,19900.0,35.5379,35.6859,35.5312,35.6859,19900.0
2005-02-24 10:30:00,53.05,53.7,53.05,53.7,23400.0,35.6859,36.1232,35.6859,36.1232,23400.0
2005-02-24 10:35:00,53.7,53.87,53.7,53.79,51900.0,36.1232,36.2375,36.1232,36.1837,51900.0
2005-02-24 10:40:00,53.79,53.89,53.71,53.77,19000.0,36.1837,36.251,36.1299,36.1703,19000.0
2005-02-24 10:45:00,53.75,53.77,53.55,53.56,9600.0,36.1568,36.1703,36.0223,36.029,9600.0
2005-02-24 10:50:00,53.53,53.65,53.53,53.65,4200.0,36.0088,36.0895,36.0088,36.0895,4200.0
2005-02-24 10:55:00,53.65,53.71,53.34,53.37,9800.0,36.0895,36.1299,35.881,35.9012,9800.0
2005-02-24 11:00:00,53.38,53.51,53.37,53.51,3500.0,35.9079,35.9954,35.9012,35.9954,3500.0
2005-02-24 11:05:00,53.52,53.56,53.49,53.56,3700.0,36.0021,36.029,35.9819,36.029,3700.0
2005-02-24 11:10:00,53.61,53.65,53.55,53.55,5100.0,36.0626,36.0895,36.0223,36.0223,5100.0
2005-02-24 11:15:00,53.58,53.65,53.53,53.53,14500.0,36.0425,36.0895,36.0088,36.0088,14500.0
2005-02-24 11:20:00,53.53,53.58,53.53,53.58,3100.0,36.0088,36.0425,36.0088,36.0425,3100.0
2005-02-24 11:25:00,53.51,53.58,53.42,53.46,3900.0,35.9954,36.0425,35.9348,35.9617,3900.0
2005-02-24 11:30:00,53.44,53.45,53.4,53.41,4200.0,35.9483,35.955,35.9214,35.9281,4200.0
2005-02-24 11:35:00,53.41,53.45,53.4,53.4,2900.0,35.9281,35.955,35.9214,35.9214,2900.0
2005-02-24 11:40:00,53.4,53.43,53.4,53.42,2300.0,35.9214,35.9416,35.9214,35.9348,2300.0
2005-02-24 11:45:00,53.43,53.44,53.39,53.39,3700.0,35.9416,35.9483,35.9146,35.9146,3700.0
2005-02-24 11:50:00,53.37,53.39,53.31,53.39,4200.0,35.9012,35.9146,35.8608,35.9146,4200.0
2005-02-24 11:55:00,53.39,53.39,53.32,53.34,1700.0,35.9146,35.9146,35.8676,35.881,1700.0
2005-02-24 12:00:00,53.34,53.34,53.19,53.19,4300.0,35.881,35.881,35.7801,35.7801,4300.0
2005-02-24 12:05:00,53.21,53.21,53.14,53.14,5600.0,35.7936,35.7936,35.7465,35.7465,5600.0
2005-02-24 12:10:00,53.16,53.23,53.16,53.21,5000.0,35.7599,35.807,35.7599,35.7936,5000.0
2005-02-24 12:15:00,53.22,53.34,53.22,53.29,2400.0,35.8003,35.881,35.8003,35.8474,2400.0
2005-02-24 12:20:00,53.29,53.4,53.29,53.33,5300.0,35.8474,35.9214,35.8474,35.8743,5300.0
2005-02-24 12:25:00,53.33,53.33,53.25,53.26,1800.0,35.8743,35.8743,35.8205,35.8272,1800.0
2005-02-24 12:30:00,53.28,53.35,53.27,53.33,2700.0,35.8407,35.8877,35.8339,35.8743,2700.0
2005-02-24 12:35:00,53.34,53.37,53.32,53.35,2000.0,35.881,35.9012,35.8676,35.8877,2000.0
2005-02-24 12:40:00,53.35,53.35,53.32,53.33,2500.0,35.8877,35.8877,35.8676,35.8743,2500.0
2005-02-24 12:45:00,53.33,53.39,53.33,53.37,1800.0,35.8743,35.9146,35.8743,35.9012,1800.0
2005-02-24 12:50:00,53.37,53.41,53.36,53.41,2100.0,35.9012,35.9281,35.8945,35.9281,2100.0
2005-02-24 12:55:00,53.42,53.46,53.41,53.45,6800.0,35.9348,35.9617,35.9281,35.955,6800.0
2005-02-24 13:00:00,53.45,53.52,53.45,53.51,6800.0,35.955,36.0021,35.955,35.9954,6800.0
2005-02-24 13:05:00,53.51,53.51,53.45,53.47,2500.0,35.9954,35.9954,35.955,35.9685,2500.0
2005-02-24 13:10:00,53.47,53.48,53.41,53.41,3600.0,35.9685,35.9752,35.9281,35.9281,3600.0
2005-02-24 13:15:00,53.42,53.42,53.32,53.35,9400.0,35.9348,35.9348,35.8676,35.8877,9400.0
2005-02-24 13:20:00,53.35,53.41,53.28,53.33,10600.0,35.8877,35.9281,35.8407,35.8743,10600.0
2005-02-24 13:25:00,53.33,53.34,53.26,53.3,13000.0,35.8743,35.881,35.8272,35.8541,13000.0
2005-02-24 13:30:00,53.27,53.44,53.25,53.44,5600.0,35.8339,35.9483,35.8205,35.9483,5600.0
2005-02-24 13:35:00,53.44,53.54,53.44,53.53,7800.0,35.9483,36.0156,35.9483,36.0088,7800.0
2005-02-24 13:40:00,53.54,53.54,53.5,53.5,2400.0,36.0156,36.0156,35.9886,35.9886,2400.0
2005-02-24 13:45:00,53.53,53.58,53.53,53.58,2600.0,36.0088,36.0425,36.0088,36.0425,2600.0
2005-02-24 13:50:00,53.6,53.64,53.6,53.62,7500.0,36.0559,36.0828,36.0559,36.0694,7500.0
2005-02-24 13:55:00,53.65,53.71,53.63,53.64,3700.0,36.0895,36.1299,36.0761,36.0828,3700.0
2005-02-24 14:00:00,53.64,53.64,53.6,53.64,12000.0,36.0828,36.0828,36.0559,36.0828,12000.0
2005-02-24 14:05:00,53.64,53.64,53.63,53.63,5200.0,36.0828,36.0828,36.0761,36.0761,5200.0
2005-02-24 14:10:00,53.64,53.87,53.64,53.8,13500.0,36.0828,36.2375,36.0828,36.1904,13500.0
2005-02-24 14:15:00,53.8,53.89,53.73,53.75,14200.0,36.1904,36.251,36.1434,36.1568,14200.0
2005-02-24 14:20:00,53.75,53.87,53.69,53.81,9400.0,36.1568,36.2375,36.1165,36.1972,9400.0
2005-02-24 14:25:00,53.79,53.82,53.72,53.74,4300.0,36.1837,36.2039,36.1366,36.1501,4300.0
2005-02-24 14:30:00,53.74,53.82,53.71,53.81,4900.0,36.1501,36.2039,36.1299,36.1972,4900.0
2005-02-24 14:35:00,53.78,53.81,53.76,53.79,11900.0,36.177,36.1972,36.1635,36.1837,11900.0
2005-02-24 14:40:00,53.76,53.89,53.76,53.87,6400.0,36.1635,36.251,36.1635,36.2375,6400.0
2005-02-24 14:45:00,53.86,53.86,53.84,53.86,2700.0,36.2308,36.2308,36.2174,36.2308,2700.0
2005-02-24 14:50:00,53.85,53.87,53.79,53.79,7000.0,36.2241,36.2375,36.1837,36.1837,7000.0
2005-02-24 14:55:00,53.78,53.78,53.65,53.68,14300.0,36.177,36.177,36.0895,36.1097,14300.0
2005-02-24 15:00:00,53.68,53.71,53.64,53.71,8100.0,36.1097,36.1299,36.0828,36.1299,8100.0
2005-02-24 15:05:00,53.72,53.8,53.72,53.73,6200.0,36.1366,36.1904,36.1366,36.1434,6200.0
2005-02-24 15:10:00,53.74,53.87,53.74,53.87,8400.0,36.1501,36.2375,36.1501,36.2375,8400.0
2005-02-24 15:15:00,53.88,53.94,53.88,53.94,10500.0,36.2443,36.2846,36.2443,36.2846,10500.0
2005-02-24 15:20:00,53.96,53.97,53.94,53.94,3500.0,36.2981,36.3048,36.2846,36.2846,3500.0
2005-02-24 15:25:00,53.95,53.97,53.93,53.96,11400.0,36.2914,36.3048,36.2779,36.2981,11400.0
2005-02-24 15:30:00,53.96,54.04,53.95,54.04,14100.0,36.2981,36.3519,36.2914,36.3519,14100.0
2005-02-24 15:35:00,54.04,54.22,54.02,54.22,17300.0,36.3519,36.473,36.3384,36.473,17300.0
2005-02-24 15:40:00,54.21,54.3,54.2,54.28,19600.0,36.4663,36.5268,36.4595,36.5133,19600.0
2005-02-24 15:45:00,54.28,54.3,54.25,54.27,26800.0,36.5133,36.5268,36.4932,36.5066,26800.0
2005-02-24 15:50:00,54.25,54.34,54.23,54.27,35500.0,36.4932,36.5537,36.4797,36.5066,35500.0
2005-02-24 15:55:00,54.26,54.3,54.25,54.25,57300.0,36.4999,36.5268,36.4932,36.4932,57300.0
2005-02-25 09:30:00,54.25,54.25,54.16,54.17,17900.0,36.5773,36.5773,36.5166,36.5233,17900.0
2005-02-25 09:35:00,54.15,54.21,54.15,54.15,2300.0,36.5099,36.5503,36.5099,36.5099,2300.0
2005-02-25 09:40:00,54.08,54.08,53.92,54.08,11400.0,36.4627,36.4627,36.3548,36.4627,11400.0
2005-02-25 09:45:00,54.05,54.15,54.0,54.04,13800.0,36.4424,36.5099,36.4087,36.4357,13800.0
2005-02-25 09:50:00,54.02,54.09,54.0,54.07,12100.0,36.4222,36.4694,36.4087,36.4559,12100.0
2005-02-25 09:55:00,54.13,54.2,54.09,54.2,4800.0,36.4964,36.5436,36.4694,36.5436,4800.0
2005-02-25 10:00:00,54.2,54.38,54.12,54.33,12700.0,36.5436,36.6649,36.4896,36.6312,12700.0
2005-02-25 10:05:00,54.33,54.35,54.15,54.2,15100.0,36.6312,36.6447,36.5099,36.5436,15100.0
2005-02-25 10:10:00,54.2,54.33,54.2,54.25,22600.0,36.5436,36.6312,36.5436,36.5773,22600.0
2005-02-25 10:15:00,54.23,54.23,54.2,54.22,16800.0,36.5638,36.5638,36.5436,36.557,16800.0
2005-02-25 10:20:00,54.21,54.23,54.13,54.17,12800.0,36.5503,36.5638,36.4964,36.5233,12800.0
2005-02-25 10:25:00,54.16,54.25,54.03,54.21,20500.0,36.5166,36.5773,36.4289,36.5503,20500.0
2005-02-25 10:30:00,54.2,54.2,54.04,54.13,18300.0,36.5436,36.5436,36.4357,36.4964,18300.0
2005-02-25 10:35:00,54.11,54.15,54.06,54.12,12100.0,36.4829,36.5099,36.4492,36.4896,12100.0
2005-02-25 10:40:00,54.11,54.2,54.1,54.13,7200.0,36.4829,36.5436,36.4761,36.4964,7200.0
2005-02-25 10:45:00,54.12,54.12,53.99,54.07,8500.0,36.4896,36.4896,36.402,36.4559,8500.0
2005-02-25 10:50:00,54.06,54.07,53.8,53.83,12100.0,36.4492,36.4559,36.2739,36.2941,12100.0
2005-02-25 10:55:00,53.84,53.9,53.77,53.9,4600.0,36.3008,36.3413,36.2536,36.3413,4600.0
2005-02-25 11:00:00,53.94,53.98,53.88,53.88,2800.0,36.3683,36.3952,36.3278,36.3278,2800.0
2005-02-25 11:05:00,53.84,53.95,53.83,53.92,11100.0,36.3008,36.375,36.2941,36.3548,11100.0
2005-02-25 11:10:00,53.93,53.93,53.9,53.9,8400.0,36.3615,36.3615,36.3413,36.3413,8400.0
2005-02-25 11:15:00,53.9,53.93,53.9,53.91,6300.0,36.3413,36.3615,36.3413,36.348,6300.0
2005-02-25 11:20:00,53.9,53.91,53.9,53.9,5800.0,36.3413,36.348,36.3413,36.3413,5800.0
2005-02-25 11:25:00,53.91,53.91,53.86,53.9,5400.0,36.348,36.348,36.3143,36.3413,5400.0
2005-02-25 11:30:00,53.89,53.93,53.89,53.93,2900.0,36.3346,36.3615,36.3346,36.3615,2900.0
2005-02-25 11:35:00,53.93,53.98,53.92,53.97,4600.0,36.3615,36.3952,36.3548,36.3885,4600.0
2005-02-25 11:40:00,53.97,54.03,53.97,54.02,10100.0,36.3885,36.4289,36.3885,36.4222,10100.0
2005-02-25 11:45:00,54.02,54.04,54.0,54.04,15200.0,36.4222,36.4357,36.4087,36.4357,15200.0
2005-02-25 11:50:00,54.04,54.24,54.02,54.24,4100.0,36.4357,36.5705,36.4222,36.5705,4100.0
2005-02-25 11:55:00,54.24,54.24,54.2,54.22,13100.0,36.5705,36.5705,36.5436,36.557,13100.0
2005-02-25 12:00:00,54.22,54.27,54.2,54.21,17300.0,36.557,36.5908,36.5436,36.5503,17300.0
2005-02-25 12:05:00,54.2,54.2,54.01,54.05,15100.0,36.5436,36.5436,36.4155,36.4424,15100.0
2005-02-25 12:10:00,54.06,54.13,54.05,54.12,1800.0,36.4492,36.4964,36.4424,36.4896,1800.0
2005-02-25 12:15:00,54.13,54.19,54.1,54.1,5200.0,36.4964,36.5368,36.4761,36.4761,5200.0
2005-02-25 12:20:00,54.06,54.07,54.02,54.07,1100.0,36.4492,36.4559,36.4222,36.4559,1100.0
2005-02-25 12:25:00,54.1,54.25,54.08,54.19,12200.0,36.4761,36.5773,36.4627,36.5368,12200.0
2005-02-25 12:30:00,54.2,54.26,54.19,54.25,3600.0,36.5436,36.584,36.5368,36.5773,3600.0
2005-02-25 12:35:00,54.24,54.25,54.17,54.2,9000.0,36.5705,36.5773,36.5233,36.5436,9000.0
2005-02-25 12:40:00,54.2,54.21,54.16,54.16,4400.0,36.5436,36.5503,36.5166,36.5166,4400.0
2005-02-25 12:45:00,54.14,54.14,54.07,54.07,1700.0,36.5031,36.5031,36.4559,36.4559,1700.0
2005-02-25 12:50:00,54.07,54.07,54.02,54.03,2200.0,36.4559,36.4559,36.4222,36.4289,2200.0
2005-02-25 12:55:00,54.02,54.02,54.01,54.01,800.0,36.4222,36.4222,36.4155,36.4155,800.0
2005-02-25 13:00:00,54.0,54.04,54.0,54.02,8300.0,36.4087,36.4357,36.4087,36.4222,8300.0
2005-02-25 13:05:00,54.04,54.04,53.95,53.95,4900.0,36.4357,36.4357,36.375,36.375,4900.0
2005-02-25 13:10:00,53.92,53.96,53.92,53.96,1200.0,36.3548,36.3817,36.3548,36.3817,1200.0
2005-02-25 13:15:00,53.95,53.97,53.9,53.95,5500.0,36.375,36.3885,36.3413,36.375,5500.0
2005-02-25 13:20:00,53.92,53.96,53.86,53.92,2400.0,36.3548,36.3817,36.3143,36.3548,2400.0
2005-02-25 13:25:00,53.93,53.94,53.9,53.94,1200.0,36.3615,36.3683,36.3413,36.3683,1200.0
2005-02-25 13:30:00,53.94,54.05,53.89,54.03,4200.0,36.3683,36.4424,36.3346,36.4289,4200.0
2005-02-25 13:35:00,54.07,54.11,54.07,54.11,1800.0,36.4559,36.4829,36.4559,36.4829,1800.0
2005-02-25 13:40:00,54.1,54.23,54.1,54.23,1400.0,36.4761,36.5638,36.4761,36.5638,1400.0
2005-02-25 13:45:00,54.21,54.21,54.18,54.18,2600.0,36.5503,36.5503,36.5301,36.5301,2600.0
2005-02-25 13:50:00,54.18,54.35,54.18,54.32,8600.0,36.5301,36.6447,36.5301,36.6245,8600.0
2005-02-25 13:55:00,54.32,54.39,54.3,54.36,10400.0,36.6245,36.6717,36.611,36.6514,10400.0
2005-02-25 14:00:00,54.34,54.34,54.27,54.3,4500.0,36.638,36.638,36.5908,36.611,4500.0
2005-02-25 14:05:00,54.33,54.4,54.32,54.4,14000.0,36.6312,36.6784,36.6245,36.6784,14000.0
2005-02-25 14:10:00,54.38,54.45,54.35,54.45,9600.0,36.6649,36.7121,36.6447,36.7121,9600.0
2005-02-25 14:15:00,54.44,54.49,54.44,54.45,9200.0,36.7054,36.7391,36.7054,36.7121,9200.0
2005-02-25 14:20:00,54.43,54.46,54.43,54.46,21900.0,36.6986,36.7189,36.6986,36.7189,21900.0
2005-02-25 14:25:00,54.44,54.45,54.39,54.4,7600.0,36.7054,36.7121,36.6717,36.6784,7600.0
2005-02-25 14:30:00,54.4,54.42,54.36,54.36,1600.0,36.6784,36.6919,36.6514,36.6514,1600.0
2005-02-25 14:35:00,54.3,54.3,54.22,54.23,27000.0,36.611,36.611,36.557,36.5638,27000.0
2005-02-25 14:40:00,54.2,54.2,54.08,54.1,1800.0,36.5436,36.5436,36.4627,36.4761,1800.0
2005-02-25 14:45:00,54.08,54.15,54.08,54.12,7000.0,36.4627,36.5099,36.4627,36.4896,7000.0
2005-02-25 14:50:00,54.12,54.13,54.08,54.11,3600.0,36.4896,36.4964,36.4627,36.4829,3600.0
2005-02-25 14:55:00,54.11,54.13,54.11,54.12,1200.0,36.4829,36.4964,36.4829,36.4896,1200.0
2005-02-25 15:00:00,54.13,54.15,54.12,54.15,1500.0,36.4964,36.5099,36.4896,36.5099,1500.0
2005-02-25 15:05:00,54.15,54.19,54.13,54.13,4300.0,36.5099,36.5368,36.4964,36.4964,4300.0
2005-02-25 15:10:00,54.13,54.2,54.13,54.18,5500.0,36.4964,36.5436,36.4964,36.5301,5500.0
2005-02-25 15:15:00,54.19,54.19,54.1,54.12,11000.0,36.5368,36.5368,36.4761,36.4896,11000.0
2005-02-25 15:20:00,54.12,54.15,54.12,54.14,9200.0,36.4896,36.5099,36.4896,36.5031,9200.0
2005-02-25 15:25:00,54.13,54.15,54.09,54.09,4100.0,36.4964,36.5099,36.4694,36.4694,4100.0
2005-02-25 15:30:00,54.1,54.1,54.05,54.06,9500.0,36.4761,36.4761,36.4424,36.4492,9500.0
2005-02-25 15:35:00,54.06,54.06,53.99,54.05,21400.0,36.4492,36.4492,36.402,36.4424,21400.0
2005-02-25 15:40:00,54.05,54.05,54.04,54.05,19200.0,36.4424,36.4424,36.4357,36.4424,19200.0
2005-02-25 15:45:00,54.06,54.11,54.06,54.11,5900.0,36.4492,36.4829,36.4492,36.4829,5900.0
2005-02-25 15:50:00,54.12,54.24,54.1,54.22,13700.0,36.4896,36.5705,36.4761,36.557,13700.0
2005-02-25 15:55:00,54.22,54.27,54.21,54.25,21900.0,36.557,36.5908,36.5503,36.5773,21900.0
2005-02-28 09:30:00,54.24,54.24,53.95,53.95,27500.0,36.5705,36.5705,36.375,36.375,27500.0
2005-02-28 09:35:00,53.93,54.33,53.91,54.32,18400.0,36.3615,36.6312,36.348,36.6245,18400.0
2005-02-28 09:40:00,54.32,54.5,54.3,54.3,11300.0,36.6245,36.7458,36.611,36.611,11300.0
2005-02-28 09:45:00,54.3,54.44,54.15,54.44,13400.0,36.611,36.7054,36.5099,36.7054,13400.0
2005-02-28 09:50:00,54.44,54.44,54.33,54.33,5200.0,36.7054,36.7054,36.6312,36.6312,5200.0
2005-02-28 09:55:00,54.33,54.35,54.21,54.33,7100.0,36.6312,36.6447,36.5503,36.6312,7100.0
2005-02-28 10:00:00,54.25,54.41,54.18,54.34,13300.0,36.5773,36.6852,36.5301,36.638,13300.0
2005-02-28 10:05:00,54.26,54.38,54.22,54.35,12500.0,36.584,36.6649,36.557,36.6447,12500.0
2005-02-28 10:10:00,54.33,54.36,54.3,54.31,11400.0,36.6312,36.6514,36.611,36.6177,11400.0
2005-02-28 10:15:00,54.25,54.28,54.21,54.23,6500.0,36.5773,36.5975,36.5503,36.5638,6500.0
2005-02-28 10:20:00,54.23,54.23,54.16,54.22,6200.0,36.5638,36.5638,36.5166,36.557,6200.0
2005-02-28 10:25:00,54.22,54.39,54.22,54.36,4600.0,36.557,36.6717,36.557,36.6514,4600.0
2005-02-28 10:30:00,54.35,54.35,54.25,54.26,2000.0,36.6447,36.6447,36.5773,36.584,2000.0
2005-02-28 10:35:00,54.25,54.31,54.25,54.31,6200.0,36.5773,36.6177,36.5773,36.6177,6200.0
2005-02-28 10:40:00,54.28,54.28,54.24,54.24,1500.0,36.5975,36.5975,36.5705,36.5705,1500.0
2005-02-28 10:45:00,54.27,54.35,54.25,54.34,3000.0,36.5908,36.6447,36.5773,36.638,3000.0
2005-02-28 10:50:00,54.34,54.34,54.27,54.27,9400.0,36.638,36.638,36.5908,36.5908,9400.0
2005-02-28 10:55:00,54.22,54.35,54.22,54.32,3600.0,36.557,36.6447,36.557,36.6245,3600.0
2005-02-28 11:00:00,54.32,54.33,54.3,54.31,1400.0,36.6245,36.6312,36.611,36.6177,1400.0
2005-02-28 11:05:00,54.3,54.31,54.21,54.24,4400.0,36.611,36.6177,36.5503,36.5705,4400.0
2005-02-28 11:10:00,54.25,54.29,54.22,54.29,5800.0,36.5773,36.6042,36.557,36.6042,5800.0
2005-02-28 11:15:00,54.26,54.3,54.26,54.29,3200.0,36.584,36.611,36.584,36.6042,3200.0
2005-02-28 11:20:00,54.28,54.28,54.19,54.19,5700.0,36.5975,36.5975,36.5368,36.5368,5700.0
2005-02-28 11:25:00,54.21,54.23,54.19,54.21,1700.0,36.5503,36.5638,36.5368,36.5503,1700.0
2005-02-28 11:30:00,54.2,54.29,54.2,54.29,3200.0,36.5436,36.6042,36.5436,36.6042,3200.0
2005-02-28 11:35:00,54.25,54.3,54.25,54.3,1900.0,36.5773,36.611,36.5773,36.611,1900.0
2005-02-28 11:40:00,54.29,54.34,54.27,54.27,6600.0,36.6042,36.638,36.5908,36.5908,6600.0
2005-02-28 11:45:00,54.3,54.3,54.2,54.2,3100.0,36.611,36.611,36.5436,36.5436,3100.0
2005-02-28 11:50:00,54.2,54.2,54.06,54.07,4400.0,36.5436,36.5436,36.4492,36.4559,4400.0
2005-02-28 11:55:00,54.08,54.15,54.08,54.13,2600.0,36.4627,36.5099,36.4627,36.4964,2600.0
2005-02-28 12:00:00,54.15,54.15,53.73,53.75,12200.0,36.5099,36.5099,36.2267,36.2402,12200.0
2005-02-28 12:05:00,53.75,53.79,53.72,53.77,4000.0,36.2402,36.2671,36.2199,36.2536,4000.0
2005-02-28 12:10:00,53.77,53.8,53.75,53.76,4100.0,36.2536,36.2739,36.2402,36.2469,4100.0
2005-02-28 12:15:00,53.74,53.77,53.54,53.62,10600.0,36.2334,36.2536,36.0986,36.1525,10600.0
2005-02-28 12:20:00,53.63,53.69,53.62,53.66,4000.0,36.1592,36.1997,36.1525,36.1795,4000.0
2005-02-28 12:25:00,53.65,53.65,53.58,53.6,4400.0,36.1727,36.1727,36.1255,36.139,4400.0
2005-02-28 12:30:00,53.59,53.63,53.53,53.63,4200.0,36.1323,36.1592,36.0918,36.1592,4200.0
2005-02-28 12:35:00,53.62,53.66,53.61,53.64,4700.0,36.1525,36.1795,36.1458,36.166,4700.0
2005-02-28 12:40:00,53.61,53.64,53.6,53.6,3900.0,36.1458,36.166,36.139,36.139,3900.0
2005-02-28 12:45:00,53.58,53.58,53.49,53.52,6500.0,36.1255,36.1255,36.0649,36.0851,6500.0
2005-02-28 12:50:00,53.51,53.51,53.45,53.5,3600.0,36.0783,36.0783,36.0379,36.0716,3600.0
2005-02-28 12:55:00,53.47,53.55,53.47,53.52,4800.0,36.0514,36.1053,36.0514,36.0851,4800.0
2005-02-28 13:00:00,53.52,53.6,53.48,53.6,8100.0,36.0851,36.139,36.0581,36.139,8100.0
2005-02-28 13:05:00,53.57,53.6,53.53,53.57,4600.0,36.1188,36.139,36.0918,36.1188,4600.0
2005-02-28 13:10:00,53.57,53.61,53.55,53.59,18800.0,36.1188,36.1458,36.1053,36.1323,18800.0
2005-02-28 13:15:00,53.59,53.59,53.53,53.59,5100.0,36.1323,36.1323,36.0918,36.1323,5100.0
2005-02-28 13:20:00,53.58,53.58,53.5,53.51,3600.0,36.1255,36.1255,36.0716,36.0783,3600.0
2005-02-28 13:25:00,53.51,53.51,53.45,53.47,4600.0,36.0783,36.0783,36.0379,36.0514,4600.0
2005-02-28 13:30:00,53.47,53.47,53.46,53.47,1600.0,36.0514,36.0514,36.0446,36.0514,1600.0
2005-02-28 13:35:00,53.46,53.55,53.45,53.51,18500.0,36.0446,36.1053,36.0379,36.0783,18500.0
2005-02-28 13:40:00,53.53,53.53,53.44,53.44,5100.0,36.0918,36.0918,36.0311,36.0311,5100.0
2005-02-28 13:45:00,53.4,53.42,53.34,53.42,4500.0,36.0042,36.0177,35.9637,36.0177,4500.0
2005-02-28 13:50:00,53.42,53.44,53.32,53.32,4500.0,36.0177,36.0311,35.9502,35.9502,4500.0
2005-02-28 13:55:00,53.29,53.31,53.26,53.28,5200.0,35.93,35.9435,35.9098,35.9233,5200.0
2005-02-28 14:00:00,53.23,53.27,53.23,53.27,2700.0,35.8896,35.9165,35.8896,35.9165,2700.0
2005-02-28 14:05:00,53.26,53.47,53.26,53.47,11100.0,35.9098,36.0514,35.9098,36.0514,11100.0
2005-02-28 14:10:00,53.47,53.59,53.39,53.59,16000.0,36.0514,36.1323,35.9974,36.1323,16000.0
2005-02-28 14:15:00,53.61,53.62,53.57,53.57,11500.0,36.1458,36.1525,36.1188,36.1188,11500.0
2005-02-28 14:20:00,53.58,53.58,53.5,53.55,8900.0,36.1255,36.1255,36.0716,36.1053,8900.0
2005-02-28 14:25:00,53.54,53.55,53.51,53.52,7200.0,36.0986,36.1053,36.0783,36.0851,7200.0
2005-02-28 14:30:00,53.52,53.56,53.49,53.56,4700.0,36.0851,36.1121,36.0649,36.1121,4700.0
2005-02-28 14:35:00,53.56,53.57,53.5,53.56,17800.0,36.1121,36.1188,36.0716,36.1121,17800.0
2005-02-28 14:40:00,53.56,53.57,53.54,53.55,11100.0,36.1121,36.1188,36.0986,36.1053,11100.0
2005-02-28 14:45:00,53.55,53.58,53.54,53.57,13300.0,36.1053,36.1255,36.0986,36.1188,13300.0
2005-02-28 14:50:00,53.57,53.72,53.57,53.72,13500.0,36.1188,36.2199,36.1188,36.2199,13500.0
2005-02-28 14:55:00,53.74,53.77,53.7,53.72,12200.0,36.2334,36.2536,36.2064,36.2199,12200.0
2005-02-28 15:00:00,53.72,53.76,53.7,53.75,8100.0,36.2199,36.2469,36.2064,36.2402,8100.0
2005-02-28 15:05:00,53.77,53.82,53.76,53.82,9200.0,36.2536,36.2874,36.2469,36.2874,9200.0
2005-02-28 15:10:00,53.82,53.83,53.79,53.82,4900.0,36.2874,36.2941,36.2671,36.2874,4900.0
2005-02-28 15:15:00,53.82,53.87,53.82,53.87,12200.0,36.2874,36.3211,36.2874,36.3211,12200.0
2005-02-28 15:20:00,53.88,53.95,53.88,53.91,16900.0,36.3278,36.375,36.3278,36.348,16900.0
2005-02-28 15:25:00,53.9,53.9,53.88,53.9,12400.0,36.3413,36.3413,36.3278,36.3413,12400.0
2005-02-28 15:30:00,53.9,54.0,53.9,53.97,20200.0,36.3413,36.4087,36.3413,36.3885,20200.0
2005-02-28 15:35:00,53.98,54.0,53.92,53.94,24700.0,36.3952,36.4087,36.3548,36.3683,24700.0
2005-02-28 15:40:00,53.95,53.95,53.88,53.89,27600.0,36.375,36.375,36.3278,36.3346,27600.0
2005-02-28 15:45:00,53.9,53.9,53.86,53.9,40100.0,36.3413,36.3413,36.3143,36.3413,40100.0
2005-02-28 15:50:00,53.9,53.91,53.86,53.87,76700.0,36.3413,36.348,36.3143,36.3211,76700.0
2005-02-28 15:55:00,53.86,53.9,53.76,53.8,63300.0,36.3143,36.3413,36.2469,36.2739,63300.0
2005-03-01 09:30:00,53.7,54.09,53.7,54.0,12500.0,36.2064,36.4694,36.2064,36.4087,12500.0
2005-03-01 09:35:00,54.2,54.2,54.0,54.11,14500.0,36.5436,36.5436,36.4087,36.4829,14500.0
2005-03-01 09:40:00,54.03,54.43,54.03,54.23,21500.0,36.4289,36.6986,36.4289,36.5638,21500.0
2005-03-01 09:45:00,54.22,54.29,54.14,54.26,8600.0,36.557,36.6042,36.5031,36.584,8600.0
2005-03-01 09:50:00,54.25,54.3,54.2,54.29,9500.0,36.5773,36.611,36.5436,36.6042,9500.0
2005-03-01 09:55:00,54.34,54.41,54.34,54.38,11400.0,36.638,36.6852,36.638,36.6649,11400.0
2005-03-01 10:00:00,54.36,54.4,54.28,54.4,9900.0,36.6514,36.6784,36.5975,36.6784,9900.0
2005-03-01 10:05:00,54.4,54.75,54.4,54.58,19200.0,36.6784,36.9144,36.6784,36.7998,19200.0
2005-03-01 10:10:00,54.56,54.6,54.53,54.58,6400.0,36.7863,36.8133,36.7661,36.7998,6400.0
2005-03-01 10:15:00,54.59,54.7,54.57,54.68,9100.0,36.8065,36.8807,36.793,36.8672,9100.0
2005-03-01 10:20:00,54.69,54.75,54.67,54.68,9300.0,36.8739,36.9144,36.8605,36.8672,9300.0
2005-03-01 10:25:00,54.67,54.81,54.66,54.8,13200.0,36.8605,36.9548,36.8537,36.9481,13200.0
2005-03-01 10:30:00,54.8,54.93,54.77,54.88,43200.0,36.9481,37.0358,36.9279,37.002,43200.0
2005-03-01 10:35:00,54.89,54.92,54.83,54.87,12100.0,37.0088,37.029,36.9683,36.9953,12100.0
2005-03-01 10:40:00,54.87,54.94,54.87,54.93,11300.0,36.9953,37.0425,36.9953,37.0358,11300.0
2005-03-01 10:45:00,54.92,54.94,54.81,54.93,15900.0,37.029,37.0425,36.9548,37.0358,15900.0
2005-03-01 10:50:00,54.94,54.97,54.93,54.94,5800.0,37.0425,37.0627,37.0358,37.0425,5800.0
2005-03-01 10:55:00,54.94,54.95,54.9,54.92,38100.0,37.0425,37.0492,37.0155,37.029,38100.0
2005-03-01 11:00:00,54.94,54.94,54.9,54.92,7000.0,37.0425,37.0425,37.0155,37.029,7000.0
2005-03-01 11:05:00,54.92,54.97,54.88,54.91,9600.0,37.029,37.0627,37.002,37.0223,9600.0
2005-03-01 11:10:00,54.92,54.97,54.9,54.97,11300.0,37.029,37.0627,37.0155,37.0627,11300.0
2005-03-01 11:15:00,54.98,55.0,54.96,54.99,12000.0,37.0695,37.083,37.056,37.0762,12000.0
2005-03-01 11:20:00,54.98,55.18,54.98,55.15,60600.0,37.0695,37.2043,37.0695,37.1841,60600.0
2005-03-01 11:25:00,55.15,55.16,55.06,55.07,12500.0,37.1841,37.1908,37.1234,37.1301,12500.0
2005-03-01 11:30:00,55.07,55.3,55.05,55.23,15400.0,37.1301,37.2852,37.1167,37.238,15400.0
2005-03-01 11:35:00,55.2,55.26,55.2,55.25,14500.0,37.2178,37.2583,37.2178,37.2515,14500.0
2005-03-01 11:40:00,55.26,55.26,55.19,55.19,31100.0,37.2583,37.2583,37.2111,37.2111,31100.0
2005-03-01 11:45:00,55.19,55.22,55.18,55.21,13800.0,37.2111,37.2313,37.2043,37.2245,13800.0
2005-03-01 11:50:00,55.21,55.35,55.2,55.33,17900.0,37.2245,37.3189,37.2178,37.3054,17900.0
2005-03-01 11:55:00,55.3,55.34,55.27,55.28,14700.0,37.2852,37.3122,37.265,37.2717,14700.0
2005-03-01 12:00:00,55.27,55.3,55.24,55.27,20100.0,37.265,37.2852,37.2448,37.265,20100.0
2005-03-01 12:05:00,55.27,55.3,55.23,55.23,13400.0,37.265,37.2852,37.238,37.238,13400.0
2005-03-01 12:10:00,55.24,55.3,55.24,55.3,10400.0,37.2448,37.2852,37.2448,37.2852,10400.0
2005-03-01 12:15:00,55.28,55.29,55.16,55.22,16300.0,37.2717,37.2785,37.1908,37.2313,16300.0
2005-03-01 12:20:00,55.21,55.21,55.16,55.17,7200.0,37.2245,37.2245,37.1908,37.1976,7200.0
2005-03-01 12:25:00,55.18,55.23,55.16,55.23,8900.0,37.2043,37.238,37.1908,37.238,8900.0
2005-03-01 12:30:00,55.22,55.32,55.21,55.26,11200.0,37.2313,37.2987,37.2245,37.2583,11200.0
2005-03-01 12:35:00,55.26,55.26,55.16,55.16,11600.0,37.2583,37.2583,37.1908,37.1908,11600.0
2005-03-01 12:40:00,55.16,55.18,55.1,55.1,21700.0,37.1908,37.2043,37.1504,37.1504,21700.0
2005-03-01 12:45:00,55.09,55.11,55.07,55.09,4700.0,37.1436,37.1571,37.1301,37.1436,4700.0
2005-03-01 12:50:00,55.09,55.18,55.06,55.17,11300.0,37.1436,37.2043,37.1234,37.1976,11300.0
2005-03-01 12:55:00,55.19,55.25,55.18,55.18,9900.0,37.2111,37.2515,37.2043,37.2043,9900.0
2005-03-01 13:00:00,55.19,55.21,55.17,55.17,12600.0,37.2111,37.2245,37.1976,37.1976,12600.0
2005-03-01 13:05:00,55.18,55.19,55.14,55.14,7500.0,37.2043,37.2111,37.1773,37.1773,7500.0
2005-03-01 13:10:00,55.13,55.14,55.08,55.14,11400.0,37.1706,37.1773,37.1369,37.1773,11400.0
2005-03-01 13:15:00,55.12,55.19,55.1,55.11,13000.0,37.1639,37.2111,37.1504,37.1571,13000.0
2005-03-01 13:20:00,55.12,55.12,55.03,55.04,10500.0,37.1639,37.1639,37.1032,37.1099,10500.0
2005-03-01 13:25:00,55.03,55.04,55.02,55.04,13500.0,37.1032,37.1099,37.0964,37.1099,13500.0
2005-03-01 13:30:00,55.03,55.06,55.03,55.05,5300.0,37.1032,37.1234,37.1032,37.1167,5300.0
2005-03-01 13:35:00,55.04,55.05,54.87,54.87,16400.0,37.1099,37.1167,36.9953,36.9953,16400.0
2005-03-01 13:40:00,54.86,54.97,54.81,54.92,16600.0,36.9886,37.0627,36.9548,37.029,16600.0
2005-03-01 13:45:00,54.93,55.0,54.93,54.94,9400.0,37.0358,37.083,37.0358,37.0425,9400.0
2005-03-01 13:50:00,54.93,54.94,54.9,54.93,5800.0,37.0358,37.0425,37.0155,37.0358,5800.0
2005-03-01 13:55:00,54.93,54.99,54.93,54.97,3800.0,37.0358,37.0762,37.0358,37.0627,3800.0
2005-03-01 14:00:00,54.97,55.05,54.95,55.03,8400.0,37.0627,37.1167,37.0492,37.1032,8400.0
2005-03-01 14:05:00,55.03,55.14,55.03,55.04,7200.0,37.1032,37.1773,37.1032,37.1099,7200.0
2005-03-01 14:10:00,55.05,55.06,55.01,55.05,6500.0,37.1167,37.1234,37.0897,37.1167,6500.0
2005-03-01 14:15:00,55.02,55.04,55.01,55.03,5600.0,37.0964,37.1099,37.0897,37.1032,5600.0
2005-03-01 14:20:00,55.02,55.05,55.02,55.05,3100.0,37.0964,37.1167,37.0964,37.1167,3100.0
2005-03-01 14:25:00,55.05,55.09,55.03,55.03,8600.0,37.1167,37.1436,37.1032,37.1032,8600.0
2005-03-01 14:30:00,55.0,55.04,54.96,54.98,14600.0,37.083,37.1099,37.056,37.0695,14600.0
2005-03-01 14:35:00,54.98,55.15,54.97,55.15,22100.0,37.0695,37.1841,37.0627,37.1841,22100.0
2005-03-01 14:40:00,55.15,55.25,55.15,55.19,32000.0,37.1841,37.2515,37.1841,37.2111,32000.0
2005-03-01 14:45:00,55.17,55.23,55.17,55.18,10000.0,37.1976,37.238,37.1976,37.2043,10000.0
2005-03-01 14:50:00,55.17,55.17,55.16,55.17,10100.0,37.1976,37.1976,37.1908,37.1976,10100.0
2005-03-01 14:55:00,55.15,55.2,55.15,55.19,6000.0,37.1841,37.2178,37.1841,37.2111,6000.0
2005-03-01 15:00:00,55.18,55.22,55.17,55.21,34700.0,37.2043,37.2313,37.1976,37.2245,34700.0
2005-03-01 15:05:00,55.23,55.25,55.23,55.24,9100.0,37.238,37.2515,37.238,37.2448,9100.0
2005-03-01 15:10:00,55.25,55.45,55.24,55.43,43900.0,37.2515,37.3864,37.2448,37.3729,43900.0
2005-03-01 15:15:00,55.43,55.55,55.43,55.46,22600.0,37.3729,37.4538,37.3729,37.3931,22600.0
2005-03-01 15:20:00,55.46,55.49,55.3,55.4,17800.0,37.3931,37.4133,37.2852,37.3526,17800.0
2005-03-01 15:25:00,55.35,55.58,55.31,55.58,20100.0,37.3189,37.474,37.292,37.474,20100.0
2005-03-01 15:30:00,55.58,55.84,55.58,55.82,34400.0,37.474,37.6493,37.474,37.6358,34400.0
2005-03-01 15:35:00,55.81,55.84,55.65,55.72,23500.0,37.6291,37.6493,37.5212,37.5684,23500.0
2005-03-01 15:40:00,55.72,55.72,55.69,55.7,15400.0,37.5684,37.5684,37.5482,37.5549,15400.0
2005-03-01 15:45:00,55.69,55.69,55.64,55.65,19000.0,37.5482,37.5482,37.5145,37.5212,19000.0
2005-03-01 15:50:00,55.65,55.66,55.62,55.63,23300.0,37.5212,37.5279,37.501,37.5077,23300.0
2005-03-01 15:55:00,55.62,55.7,55.62,55.66,32700.0,37.501,37.5549,37.501,37.5279,32700.0
2005-03-02 09:30:00,56.16,56.5,56.1,56.5,43100.0,37.8651,38.0943,37.8246,38.0943,43100.0
2005-03-02 09:35:00,56.58,57.11,56.45,57.11,63100.0,38.1482,38.5056,38.0606,38.5056,63100.0
2005-03-02 09:40:00,57.1,57.18,56.75,57.03,49800.0,38.4988,38.5528,38.2629,38.4516,49800.0
2005-03-02 09:45:00,57.0,57.01,56.8,56.8,53600.0,38.4314,38.4382,38.2966,38.2966,53600.0
2005-03-02 09:50:00,56.81,56.81,56.5,56.6,70600.0,38.3033,38.3033,38.0943,38.1617,70600.0
2005-03-02 09:55:00,56.59,56.6,56.45,56.58,64000.0,38.155,38.1617,38.0606,38.1482,64000.0
2005-03-02 10:00:00,56.61,56.8,56.6,56.63,28000.0,38.1685,38.2966,38.1617,38.182,28000.0
2005-03-02 10:05:00,56.65,56.77,56.58,56.75,42800.0,38.1954,38.2763,38.1482,38.2629,42800.0
2005-03-02 10:10:00,56.75,56.75,56.61,56.65,30200.0,38.2629,38.2629,38.1685,38.1954,30200.0
2005-03-02 10:15:00,56.64,56.72,56.62,56.72,17800.0,38.1887,38.2426,38.1752,38.2426,17800.0
2005-03-02 10:20:00,56.71,56.75,56.7,56.72,17200.0,38.2359,38.2629,38.2292,38.2426,17200.0
2005-03-02 10:25:00,56.71,56.72,56.65,56.65,47500.0,38.2359,38.2426,38.1954,38.1954,47500.0
2005-03-02 10:30:00,56.65,56.68,56.64,56.68,54300.0,38.1954,38.2157,38.1887,38.2157,54300.0
2005-03-02 10:35:00,56.68,56.72,56.68,56.7,18100.0,38.2157,38.2426,38.2157,38.2292,18100.0
2005-03-02 10:40:00,56.7,56.7,56.65,56.65,34500.0,38.2292,38.2292,38.1954,38.1954,34500.0
2005-03-02 10:45:00,56.65,56.71,56.64,56.67,15600.0,38.1954,38.2359,38.1887,38.2089,15600.0
2005-03-02 10:50:00,56.67,56.67,56.56,56.65,30500.0,38.2089,38.2089,38.1348,38.1954,30500.0
2005-03-02 10:55:00,56.67,56.67,56.62,56.63,26900.0,38.2089,38.2089,38.1752,38.182,26900.0
2005-03-02 11:00:00,56.65,56.65,56.58,56.58,46600.0,38.1954,38.1954,38.1482,38.1482,46600.0
2005-03-02 11:05:00,56.59,56.6,56.5,56.52,41700.0,38.155,38.1617,38.0943,38.1078,41700.0
2005-03-02 11:10:00,56.52,56.84,56.52,56.71,25700.0,38.1078,38.3235,38.1078,38.2359,25700.0
2005-03-02 11:15:00,56.73,56.9,56.72,56.9,23000.0,38.2494,38.364,38.2426,38.364,23000.0
2005-03-02 11:20:00,56.89,57.05,56.78,56.86,62600.0,38.3573,38.4651,38.2831,38.337,62600.0
2005-03-02 11:25:00,56.84,56.87,56.76,56.76,12100.0,38.3235,38.3438,38.2696,38.2696,12100.0
2005-03-02 11:30:00,56.78,56.79,56.73,56.73,33000.0,38.2831,38.2898,38.2494,38.2494,33000.0
2005-03-02 11:35:00,56.71,56.73,56.57,56.58,18600.0,38.2359,38.2494,38.1415,38.1482,18600.0
2005-03-02 11:40:00,56.57,56.57,56.52,56.57,17800.0,38.1415,38.1415,38.1078,38.1415,17800.0
2005-03-02 11:45:00,56.57,56.59,56.25,56.28,20900.0,38.1415,38.155,37.9257,37.946,20900.0
2005-03-02 11:50:00,56.28,56.3,56.16,56.17,57400.0,37.946,37.9595,37.8651,37.8718,57400.0
2005-03-02 11:55:00,56.17,56.17,56.07,56.1,26000.0,37.8718,37.8718,37.8044,37.8246,26000.0
2005-03-02 12:00:00,56.11,56.32,56.11,56.29,15900.0,37.8314,37.9729,37.8314,37.9527,15900.0
2005-03-02 12:05:00,56.3,56.44,56.27,56.43,14100.0,37.9595,38.0539,37.9392,38.0471,14100.0
2005-03-02 12:10:00,56.42,56.54,56.42,56.53,7300.0,38.0404,38.1213,38.0404,38.1145,7300.0
2005-03-02 12:15:00,56.53,56.56,56.5,56.53,3700.0,38.1145,38.1348,38.0943,38.1145,3700.0
2005-03-02 12:20:00,56.56,56.58,56.5,56.53,2400.0,38.1348,38.1482,38.0943,38.1145,2400.0
2005-03-02 12:25:00,56.45,56.47,56.36,56.36,5400.0,38.0606,38.0741,37.9999,37.9999,5400.0
2005-03-02 12:30:00,56.36,56.36,56.31,56.31,4600.0,37.9999,37.9999,37.9662,37.9662,4600.0
2005-03-02 12:35:00,56.33,56.34,56.31,56.33,3800.0,37.9797,37.9864,37.9662,37.9797,3800.0
2005-03-02 12:40:00,56.3,56.31,56.26,56.29,6800.0,37.9595,37.9662,37.9325,37.9527,6800.0
2005-03-02 12:45:00,56.29,56.34,56.29,56.34,6200.0,37.9527,37.9864,37.9527,37.9864,6200.0
2005-03-02 12:50:00,56.34,56.5,56.34,56.48,16700.0,37.9864,38.0943,37.9864,38.0808,16700.0
2005-03-02 12:55:00,56.53,56.53,56.49,56.49,800.0,38.1145,38.1145,38.0876,38.0876,800.0
2005-03-02 13:00:00,56.48,56.56,56.48,56.53,3200.0,38.0808,38.1348,38.0808,38.1145,3200.0
2005-03-02 13:05:00,56.55,56.55,56.53,56.54,1600.0,38.128,38.128,38.1145,38.1213,1600.0
2005-03-02 13:10:00,56.54,56.57,56.5,56.57,6900.0,38.1213,38.1415,38.0943,38.1415,6900.0
2005-03-02 13:15:00,56.56,56.56,56.46,56.46,4500.0,38.1348,38.1348,38.0673,38.0673,4500.0
2005-03-02 13:20:00,56.46,56.46,56.38,56.38,8800.0,38.0673,38.0673,38.0134,38.0134,8800.0
2005-03-02 13:25:00,56.38,56.47,56.32,56.35,9400.0,38.0134,38.0741,37.9729,37.9932,9400.0
2005-03-02 13:30:00,56.32,56.42,56.28,56.42,14700.0,37.9729,38.0404,37.946,38.0404,14700.0
2005-03-02 13:35:00,56.4,56.41,56.31,56.36,13100.0,38.0269,38.0336,37.9662,37.9999,13100.0
2005-03-02 13:40:00,56.32,56.34,56.21,56.34,14600.0,37.9729,37.9864,37.8988,37.9864,14600.0
2005-03-02 13:45:00,56.4,56.42,56.25,56.35,25200.0,38.0269,38.0404,37.9257,37.9932,25200.0
2005-03-02 13:50:00,56.34,56.34,56.19,56.19,31400.0,37.9864,37.9864,37.8853,37.8853,31400.0
2005-03-02 13:55:00,56.19,56.34,56.17,56.32,17900.0,37.8853,37.9864,37.8718,37.9729,17900.0
2005-03-02 14:00:00,56.27,56.39,56.23,56.31,10700.0,37.9392,38.0201,37.9123,37.9662,10700.0
2005-03-02 14:05:00,56.3,56.39,56.3,56.36,7400.0,37.9595,38.0201,37.9595,37.9999,7400.0
2005-03-02 14:10:00,56.36,56.4,56.36,56.37,9700.0,37.9999,38.0269,37.9999,38.0067,9700.0
2005-03-02 14:15:00,56.35,56.41,56.32,56.4,7500.0,37.9932,38.0336,37.9729,38.0269,7500.0
2005-03-02 14:20:00,56.42,56.43,56.35,56.35,3000.0,38.0404,38.0471,37.9932,37.9932,3000.0
2005-03-02 14:25:00,56.34,56.44,56.34,56.41,8700.0,37.9864,38.0539,37.9864,38.0336,8700.0
2005-03-02 14:30:00,56.41,56.43,56.34,56.34,26900.0,38.0336,38.0471,37.9864,37.9864,26900.0
2005-03-02 14:35:00,56.32,56.4,56.25,56.4,9500.0,37.9729,38.0269,37.9257,38.0269,9500.0
2005-03-02 14:40:00,56.37,56.38,56.24,56.25,4800.0,38.0067,38.0134,37.919,37.9257,4800.0
2005-03-02 14:45:00,56.24,56.34,56.22,56.31,7400.0,37.919,37.9864,37.9055,37.9662,7400.0
2005-03-02 14:50:00,56.26,56.39,56.26,56.38,5000.0,37.9325,38.0201,37.9325,38.0134,5000.0
2005-03-02 14:55:00,56.38,56.47,56.32,56.39,21800.0,38.0134,38.0741,37.9729,38.0201,21800.0
2005-03-02 15:00:00,56.34,56.45,56.34,56.44,15000.0,37.9864,38.0606,37.9864,38.0539,15000.0
2005-03-02 15:05:00,56.43,56.45,56.35,56.44,20100.0,38.0471,38.0606,37.9932,38.0539,20100.0
2005-03-02 15:10:00,56.44,56.44,56.36,56.36,10700.0,38.0539,38.0539,37.9999,37.9999,10700.0
2005-03-02 15:15:00,56.36,56.44,56.36,56.4,6400.0,37.9999,38.0539,37.9999,38.0269,6400.0
2005-03-02 15:20:00,56.38,56.38,56.34,56.35,14900.0,38.0134,38.0134,37.9864,37.9932,14900.0
2005-03-02 15:25:00,56.34,56.37,56.32,56.36,10200.0,37.9864,38.0067,37.9729,37.9999,10200.0
2005-03-02 15:30:00,56.36,56.43,56.36,56.42,15000.0,37.9999,38.0471,37.9999,38.0404,15000.0
2005-03-02 15:35:00,56.42,56.45,56.4,56.41,20400.0,38.0404,38.0606,38.0269,38.0336,20400.0
2005-03-02 15:40:00,56.41,56.41,56.31,56.37,9700.0,38.0336,38.0336,37.9662,38.0067,9700.0
2005-03-02 15:45:00,56.38,56.42,56.31,56.31,56900.0,38.0134,38.0404,37.9662,37.9662,56900.0
2005-03-02 15:50:00,56.35,56.45,56.33,56.43,79300.0,37.9932,38.0606,37.9797,38.0471,79300.0
2005-03-02 15:55:00,56.43,56.59,56.41,56.53,57300.0,38.0471,38.155,38.0336,38.1145,57300.0
2005-03-03 09:30:00,58.6,58.61,57.65,58.16,170500.0,39.5102,39.5169,38.8697,39.2135,170500.0
2005-03-03 09:35:00,58.16,58.16,57.4,57.4,79800.0,39.2135,39.2135,38.7011,38.7011,79800.0
2005-03-03 09:40:00,57.41,57.67,57.4,57.53,64600.0,38.7079,38.8832,38.7011,38.7888,64600.0
2005-03-03 09:45:00,57.52,57.67,57.5,57.54,59900.0,38.782,38.8832,38.7685,38.7955,59900.0
2005-03-03 09:50:00,57.54,57.54,57.0,57.05,61000.0,38.7955,38.7955,38.4314,38.4651,61000.0
2005-03-03 09:55:00,57.0,57.19,56.75,57.15,76200.0,38.4314,38.5595,38.2629,38.5326,76200.0
2005-03-03 10:00:00,57.14,57.25,57.07,57.22,57900.0,38.5258,38.6,38.4786,38.5798,57900.0
2005-03-03 10:05:00,57.24,57.29,57.1,57.12,93000.0,38.5932,38.627,38.4988,38.5123,93000.0
2005-03-03 10:10:00,57.14,57.21,56.8,56.91,54200.0,38.5258,38.573,38.2966,38.3707,54200.0
2005-03-03 10:15:00,56.91,57.07,56.65,56.8,47800.0,38.3707,38.4786,38.1954,38.2966,47800.0
2005-03-03 10:20:00,56.79,56.8,56.5,56.5,48700.0,38.2898,38.2966,38.0943,38.0943,48700.0
2005-03-03 10:25:00,56.46,56.48,56.02,56.35,57900.0,38.0673,38.0808,37.7707,37.9932,57900.0
2005-03-03 10:30:00,56.34,56.54,56.28,56.5,65700.0,37.9864,38.1213,37.946,38.0943,65700.0
2005-03-03 10:35:00,56.54,56.54,56.21,56.28,31400.0,38.1213,38.1213,37.8988,37.946,31400.0
2005-03-03 10:40:00,56.26,56.26,55.7,55.82,59100.0,37.9325,37.9325,37.5549,37.6358,59100.0
2005-03-03 10:45:00,55.85,56.12,55.85,55.98,114400.0,37.6561,37.8381,37.6561,37.7437,114400.0
2005-03-03 10:50:00,56.01,56.15,55.85,55.88,116600.0,37.7639,37.8583,37.6561,37.6763,116600.0
2005-03-03 10:55:00,55.9,55.99,55.81,55.9,32000.0,37.6898,37.7504,37.6291,37.6898,32000.0
2005-03-03 11:00:00,55.9,55.95,55.87,55.87,20200.0,37.6898,37.7235,37.6695,37.6695,20200.0
2005-03-03 11:05:00,55.87,55.94,55.72,55.81,35400.0,37.6695,37.7167,37.5684,37.6291,35400.0
2005-03-03 11:10:00,55.8,55.8,55.51,55.6,39000.0,37.6223,37.6223,37.4268,37.4875,39000.0
2005-03-03 11:15:00,55.59,55.91,55.58,55.85,65300.0,37.4808,37.6965,37.474,37.6561,65300.0
2005-03-03 11:20:00,55.85,55.91,55.78,55.88,35600.0,37.6561,37.6965,37.6089,37.6763,35600.0
2005-03-03 11:25:00,55.88,56.08,55.87,56.03,49000.0,37.6763,37.8111,37.6695,37.7774,49000.0
2005-03-03 11:30:00,56.0,56.0,55.89,55.9,37300.0,37.7572,37.7572,37.683,37.6898,37300.0
2005-03-03 11:35:00,55.88,55.9,55.7,55.89,36700.0,37.6763,37.6898,37.5549,37.683,36700.0
2005-03-03 11:40:00,55.87,55.97,55.86,55.91,18700.0,37.6695,37.737,37.6628,37.6965,18700.0
2005-03-03 11:45:00,55.9,55.91,55.78,55.85,32600.0,37.6898,37.6965,37.6089,37.6561,32600.0
2005-03-03 11:50:00,55.82,55.88,55.69,55.73,19100.0,37.6358,37.6763,37.5482,37.5751,19100.0
2005-03-03 11:55:00,55.72,55.77,55.68,55.75,37700.0,37.5684,37.6021,37.5414,37.5886,37700.0
2005-03-03 12:00:00,55.75,56.01,55.75,56.01,60800.0,37.5886,37.7639,37.5886,37.7639,60800.0
2005-03-03 12:05:00,56.05,56.29,56.05,56.22,72100.0,37.7909,37.9527,37.7909,37.9055,72100.0
2005-03-03 12:10:00,56.22,56.26,56.2,56.2,37300.0,37.9055,37.9325,37.892,37.892,37300.0
2005-03-03 12:15:00,56.2,56.35,56.19,56.29,37400.0,37.892,37.9932,37.8853,37.9527,37400.0
2005-03-03 12:20:00,56.28,56.29,56.19,56.19,34300.0,37.946,37.9527,37.8853,37.8853,34300.0
2005-03-03 12:25:00,56.2,56.25,56.15,56.24,28900.0,37.892,37.9257,37.8583,37.919,28900.0
2005-03-03 12:30:00,56.26,56.26,56.11,56.19,17900.0,37.9325,37.9325,37.8314,37.8853,17900.0
2005-03-03 12:35:00,56.24,56.26,56.21,56.24,16400.0,37.919,37.9325,37.8988,37.919,16400.0
2005-03-03 12:40:00,56.25,56.25,56.21,56.23,11700.0,37.9257,37.9257,37.8988,37.9123,11700.0
2005-03-03 12:45:00,56.27,56.44,56.26,56.43,35100.0,37.9392,38.0539,37.9325,38.0471,35100.0
2005-03-03 12:50:00,56.44,56.45,56.35,56.35,20600.0,38.0539,38.0606,37.9932,37.9932,20600.0
2005-03-03 12:55:00,56.36,56.38,56.3,56.34,18100.0,37.9999,38.0134,37.9595,37.9864,18100.0
2005-03-03 13:00:00,56.35,56.42,56.29,56.35,23400.0,37.9932,38.0404,37.9527,37.9932,23400.0
2005-03-03 13:05:00,56.35,56.6,56.35,56.57,25300.0,37.9932,38.1617,37.9932,38.1415,25300.0
2005-03-03 13:10:00,56.55,56.55,56.36,56.4,10100.0,38.128,38.128,37.9999,38.0269,10100.0
2005-03-03 13:15:00,56.4,56.43,56.25,56.28,12200.0,38.0269,38.0471,37.9257,37.946,12200.0
2005-03-03 13:20:00,56.29,56.29,56.1,56.11,40100.0,37.9527,37.9527,37.8246,37.8314,40100.0
2005-03-03 13:25:00,56.1,56.1,56.01,56.03,16600.0,37.8246,37.8246,37.7639,37.7774,16600.0
2005-03-03 13:30:00,56.06,56.19,56.05,56.12,12900.0,37.7976,37.8853,37.7909,37.8381,12900.0
2005-03-03 13:35:00,56.13,56.17,56.12,56.12,15900.0,37.8448,37.8718,37.8381,37.8381,15900.0
2005-03-03 13:40:00,56.12,56.14,56.12,56.13,9000.0,37.8381,37.8516,37.8381,37.8448,9000.0
2005-03-03 13:45:00,56.12,56.12,56.0,56.0,23200.0,37.8381,37.8381,37.7572,37.7572,23200.0
2005-03-03 13:50:00,55.99,56.1,55.98,56.09,11600.0,37.7504,37.8246,37.7437,37.8179,11600.0
2005-03-03 13:55:00,56.08,56.16,55.82,55.88,19000.0,37.8111,37.8651,37.6358,37.6763,19000.0
2005-03-03 14:00:00,55.87,55.99,55.87,55.94,12300.0,37.6695,37.7504,37.6695,37.7167,12300.0
2005-03-03 14:05:00,55.95,56.1,55.94,56.1,9400.0,37.7235,37.8246,37.7167,37.8246,9400.0
2005-03-03 14:10:00,56.09,56.09,55.95,56.06,9200.0,37.8179,37.8179,37.7235,37.7976,9200.0
2005-03-03 14:15:00,56.06,56.18,56.0,56.0,11100.0,37.7976,37.8785,37.7572,37.7572,11100.0
2005-03-03 14:20:00,55.99,56.02,55.98,55.99,15400.0,37.7504,37.7707,37.7437,37.7504,15400.0
2005-03-03 14:25:00,56.01,56.12,56.01,56.06,11800.0,37.7639,37.8381,37.7639,37.7976,11800.0
2005-03-03 14:30:00,56.06,56.06,55.97,56.03,8700.0,37.7976,37.7976,37.737,37.7774,8700.0
2005-03-03 14:35:00,56.03,56.03,55.75,55.85,23300.0,37.7774,37.7774,37.5886,37.6561,23300.0
2005-03-03 14:40:00,55.85,55.94,55.77,55.77,14000.0,37.6561,37.7167,37.6021,37.6021,14000.0
2005-03-03 14:45:00,55.81,55.96,55.8,55.95,12500.0,37.6291,37.7302,37.6223,37.7235,12500.0
2005-03-03 14:50:00,55.96,55.96,55.83,55.85,10800.0,37.7302,37.7302,37.6426,37.6561,10800.0
2005-03-03 14:55:00,55.84,55.84,55.68,55.72,37200.0,37.6493,37.6493,37.5414,37.5684,37200.0
2005-03-03 15:00:00,55.74,55.82,55.73,55.79,16200.0,37.5819,37.6358,37.5751,37.6156,16200.0
2005-03-03 15:05:00,55.8,55.82,55.62,55.62,18000.0,37.6223,37.6358,37.501,37.501,18000.0
2005-03-03 15:10:00,55.63,55.67,55.4,55.51,64800.0,37.5077,37.5347,37.3526,37.4268,64800.0
2005-03-03 15:15:00,55.51,55.62,55.5,55.62,22900.0,37.4268,37.501,37.4201,37.501,22900.0
2005-03-03 15:20:00,55.65,55.69,55.6,55.6,23800.0,37.5212,37.5482,37.4875,37.4875,23800.0
2005-03-03 15:25:00,55.6,55.62,55.55,55.6,23200.0,37.4875,37.501,37.4538,37.4875,23200.0
2005-03-03 15:30:00,55.62,55.69,55.62,55.64,35700.0,37.501,37.5482,37.501,37.5145,35700.0
2005-03-03 15:35:00,55.64,55.65,55.56,55.62,19600.0,37.5145,37.5212,37.4605,37.501,19600.0
2005-03-03 15:40:00,55.62,55.75,55.62,55.74,31500.0,37.501,37.5886,37.501,37.5819,31500.0
2005-03-03 15:45:00,55.73,55.74,55.7,55.72,29900.0,37.5751,37.5819,37.5549,37.5684,29900.0
2005-03-03 15:50:00,55.72,55.74,55.71,55.73,34600.0,37.5684,37.5819,37.5617,37.5751,34600.0
2005-03-03 15:55:00,55.72,55.73,55.6,55.65,63800.0,37.5684,37.5751,37.4875,37.5212,63800.0
2005-03-04 09:30:00,56.35,56.39,56.17,56.25,64300.0,37.9932,38.0201,37.8718,37.9257,64300.0
2005-03-04 09:35:00,56.26,56.35,56.25,56.3,22100.0,37.9325,37.9932,37.9257,37.9595,22100.0
2005-03-04 09:40:00,56.23,56.49,56.23,56.42,26000.0,37.9123,38.0876,37.9123,38.0404,26000.0
2005-03-04 09:45:00,56.42,56.46,56.17,56.23,30800.0,38.0404,38.0673,37.8718,37.9123,30800.0
2005-03-04 09:50:00,56.23,56.29,56.2,56.23,28300.0,37.9123,37.9527,37.892,37.9123,28300.0
2005-03-04 09:55:00,56.24,56.39,56.24,56.37,22300.0,37.919,38.0201,37.919,38.0067,22300.0
2005-03-04 10:00:00,56.33,56.46,56.33,56.46,16800.0,37.9797,38.0673,37.9797,38.0673,16800.0
2005-03-04 10:05:00,56.49,56.68,56.4,56.58,25200.0,38.0876,38.2157,38.0269,38.1482,25200.0
2005-03-04 10:10:00,56.58,56.88,56.58,56.79,25700.0,38.1482,38.3505,38.1482,38.2898,25700.0
2005-03-04 10:15:00,56.8,57.0,56.8,57.0,39800.0,38.2966,38.4314,38.2966,38.4314,39800.0
2005-03-04 10:20:00,57.0,57.15,56.81,56.93,37900.0,38.4314,38.5326,38.3033,38.3842,37900.0
2005-03-04 10:25:00,56.9,56.9,56.81,56.83,31800.0,38.364,38.364,38.3033,38.3168,31800.0
2005-03-04 10:30:00,56.83,56.89,56.79,56.8,40600.0,38.3168,38.3573,38.2898,38.2966,40600.0
2005-03-04 10:35:00,56.8,56.8,56.69,56.74,22500.0,38.2966,38.2966,38.2224,38.2561,22500.0
2005-03-04 10:40:00,56.78,56.95,56.78,56.9,8800.0,38.2831,38.3977,38.2831,38.364,8800.0
2005-03-04 10:45:00,56.9,56.9,56.67,56.82,15800.0,38.364,38.364,38.2089,38.3101,15800.0
2005-03-04 10:50:00,56.82,56.82,56.34,56.43,18100.0,38.3101,38.3101,37.9864,38.0471,18100.0
2005-03-04 10:55:00,56.42,56.51,56.37,56.49,11400.0,38.0404,38.101,38.0067,38.0876,11400.0
2005-03-04 11:00:00,56.46,56.6,56.46,56.59,6300.0,38.0673,38.1617,38.0673,38.155,6300.0
2005-03-04 11:05:00,56.58,56.63,56.5,56.61,21500.0,38.1482,38.182,38.0943,38.1685,21500.0
2005-03-04 11:10:00,56.61,56.62,56.56,56.56,3800.0,38.1685,38.1752,38.1348,38.1348,3800.0
2005-03-04 11:15:00,56.54,56.67,56.54,56.67,12500.0,38.1213,38.2089,38.1213,38.2089,12500.0
2005-03-04 11:20:00,56.68,56.72,56.67,56.71,31400.0,38.2157,38.2426,38.2089,38.2359,31400.0
2005-03-04 11:25:00,56.7,56.78,56.69,56.78,4300.0,38.2292,38.2831,38.2224,38.2831,4300.0
2005-03-04 11:30:00,56.78,56.9,56.77,56.8,22200.0,38.2831,38.364,38.2763,38.2966,22200.0
2005-03-04 11:35:00,56.8,56.85,56.78,56.84,11800.0,38.2966,38.3303,38.2831,38.3235,11800.0
2005-03-04 11:40:00,56.83,56.92,56.83,56.91,14600.0,38.3168,38.3775,38.3168,38.3707,14600.0
2005-03-04 11:45:00,56.91,56.95,56.88,56.95,10200.0,38.3707,38.3977,38.3505,38.3977,10200.0
2005-03-04 11:50:00,56.96,56.99,56.95,56.97,9300.0,38.4045,38.4247,38.3977,38.4112,9300.0
2005-03-04 11:55:00,56.99,56.99,56.88,56.92,7800.0,38.4247,38.4247,38.3505,38.3775,7800.0
2005-03-04 12:00:00,56.92,57.0,56.92,56.99,13700.0,38.3775,38.4314,38.3775,38.4247,13700.0
2005-03-04 12:05:00,56.95,56.98,56.95,56.96,10200.0,38.3977,38.4179,38.3977,38.4045,10200.0
2005-03-04 12:10:00,56.97,56.98,56.95,56.97,5200.0,38.4112,38.4179,38.3977,38.4112,5200.0
2005-03-04 12:15:00,56.95,56.97,56.92,56.97,6200.0,38.3977,38.4112,38.3775,38.4112,6200.0
2005-03-04 12:20:00,56.96,56.98,56.96,56.98,11800.0,38.4045,38.4179,38.4045,38.4179,11800.0
2005-03-04 12:25:00,56.98,56.99,56.86,56.86,6300.0,38.4179,38.4247,38.337,38.337,6300.0
2005-03-04 12:30:00,56.9,56.98,56.9,56.97,8400.0,38.364,38.4179,38.364,38.4112,8400.0
2005-03-04 12:35:00,56.96,56.98,56.96,56.96,5500.0,38.4045,38.4179,38.4045,38.4045,5500.0
2005-03-04 12:40:00,56.96,56.96,56.89,56.96,5900.0,38.4045,38.4045,38.3573,38.4045,5900.0
2005-03-04 12:45:00,56.95,56.95,56.9,56.94,4000.0,38.3977,38.3977,38.364,38.391,4000.0
2005-03-04 12:50:00,56.94,56.98,56.94,56.98,4100.0,38.391,38.4179,38.391,38.4179,4100.0
2005-03-04 12:55:00,56.98,56.98,56.94,56.95,9600.0,38.4179,38.4179,38.391,38.3977,9600.0
2005-03-04 13:00:00,56.93,56.96,56.92,56.95,8100.0,38.3842,38.4045,38.3775,38.3977,8100.0
2005-03-04 13:05:00,56.95,56.97,56.92,56.96,6200.0,38.3977,38.4112,38.3775,38.4045,6200.0
2005-03-04 13:10:00,56.97,56.98,56.94,56.98,12600.0,38.4112,38.4179,38.391,38.4179,12600.0
2005-03-04 13:15:00,56.98,56.98,56.93,56.94,6100.0,38.4179,38.4179,38.3842,38.391,6100.0
2005-03-04 13:20:00,56.95,56.97,56.95,56.97,7200.0,38.3977,38.4112,38.3977,38.4112,7200.0
2005-03-04 13:25:00,56.97,56.98,56.96,56.98,7800.0,38.4112,38.4179,38.4045,38.4179,7800.0
2005-03-04 13:30:00,56.99,57.0,56.96,56.97,7100.0,38.4247,38.4314,38.4045,38.4112,7100.0
2005-03-04 13:35:00,56.98,56.99,56.98,56.98,7200.0,38.4179,38.4247,38.4179,38.4179,7200.0
2005-03-04 13:40:00,56.99,56.99,56.98,56.98,4800.0,38.4247,38.4247,38.4179,38.4179,4800.0
2005-03-04 13:45:00,56.97,56.98,56.94,56.94,12400.0,38.4112,38.4179,38.391,38.391,12400.0
2005-03-04 13:50:00,56.95,56.97,56.93,56.93,19200.0,38.3977,38.4112,38.3842,38.3842,19200.0
2005-03-04 13:55:00,56.93,56.94,56.86,56.9,32000.0,38.3842,38.391,38.337,38.364,32000.0
2005-03-04 14:00:00,56.91,56.95,56.9,56.95,11700.0,38.3707,38.3977,38.364,38.3977,11700.0
2005-03-04 14:05:00,56.95,56.97,56.94,56.96,16500.0,38.3977,38.4112,38.391,38.4045,16500.0
2005-03-04 14:10:00,56.97,56.97,56.93,56.93,7900.0,38.4112,38.4112,38.3842,38.3842,7900.0
2005-03-04 14:15:00,56.93,56.96,56.91,56.96,12100.0,38.3842,38.4045,38.3707,38.4045,12100.0
2005-03-04 14:20:00,56.95,56.97,56.95,56.97,6100.0,38.3977,38.4112,38.3977,38.4112,6100.0
2005-03-04 14:25:00,56.97,56.98,56.95,56.97,15200.0,38.4112,38.4179,38.3977,38.4112,15200.0
2005-03-04 14:30:00,56.98,56.99,56.97,56.97,10600.0,38.4179,38.4247,38.4112,38.4112,10600.0
2005-03-04 14:35:00,56.97,56.97,56.89,56.89,21100.0,38.4112,38.4112,38.3573,38.3573,21100.0
2005-03-04 14:40:00,56.9,56.92,56.9,56.91,12300.0,38.364,38.3775,38.364,38.3707,12300.0
2005-03-04 14:45:00,56.91,56.93,56.9,56.92,6500.0,38.3707,38.3842,38.364,38.3775,6500.0
2005-03-04 14:50:00,56.92,56.92,56.89,56.89,11000.0,38.3775,38.3775,38.3573,38.3573,11000.0
2005-03-04 14:55:00,56.89,56.9,56.87,56.89,10400.0,38.3573,38.364,38.3438,38.3573,10400.0
2005-03-04 15:00:00,56.89,56.89,56.87,56.88,17100.0,38.3573,38.3573,38.3438,38.3505,17100.0
2005-03-04 15:05:00,56.88,56.89,56.86,56.87,13400.0,38.3505,38.3573,38.337,38.3438,13400.0
2005-03-04 15:10:00,56.87,56.87,56.75,56.76,14700.0,38.3438,38.3438,38.2629,38.2696,14700.0
2005-03-04 15:15:00,56.76,56.87,56.75,56.87,18400.0,38.2696,38.3438,38.2629,38.3438,18400.0
2005-03-04 15:20:00,56.87,56.97,56.87,56.94,29100.0,38.3438,38.4112,38.3438,38.391,29100.0
2005-03-04 15:25:00,56.95,56.98,56.95,56.98,17900.0,38.3977,38.4179,38.3977,38.4179,17900.0
2005-03-04 15:30:00,56.98,56.98,56.97,56.98,20200.0,38.4179,38.4179,38.4112,38.4179,20200.0
2005-03-04 15:35:00,56.98,56.98,56.97,56.97,18500.0,38.4179,38.4179,38.4112,38.4112,18500.0
2005-03-04 15:40:00,56.96,56.96,56.88,56.89,23700.0,38.4045,38.4045,38.3505,38.3573,23700.0
2005-03-04 15:45:00,56.89,56.91,56.89,56.89,26000.0,38.3573,38.3707,38.3573,38.3573,26000.0
2005-03-04 15:50:00,56.89,56.89,56.7,56.7,88900.0,38.3573,38.3573,38.2292,38.2292,88900.0
2005-03-04 15:55:00,56.7,56.8,56.61,56.8,67400.0,38.2292,38.2966,38.1685,38.2966,67400.0
2005-03-07 09:30:00,56.98,56.98,56.89,56.89,22900.0,38.4179,38.4179,38.3573,38.3573,22900.0
2005-03-07 09:35:00,56.88,57.0,56.88,57.0,14700.0,38.3505,38.4314,38.3505,38.4314,14700.0
2005-03-07 09:40:00,57.0,57.15,56.99,57.07,22000.0,38.4314,38.5326,38.4247,38.4786,22000.0
2005-03-07 09:45:00,57.07,57.21,57.07,57.14,10200.0,38.4786,38.573,38.4786,38.5258,10200.0
2005-03-07 09:50:00,57.13,57.24,57.08,57.22,17700.0,38.5191,38.5932,38.4854,38.5798,17700.0
2005-03-07 09:55:00,57.21,57.26,57.19,57.26,24100.0,38.573,38.6067,38.5595,38.6067,24100.0
2005-03-07 10:00:00,57.29,57.41,57.25,57.41,24900.0,38.627,38.7079,38.6,38.7079,24900.0
2005-03-07 10:05:00,57.4,57.4,57.29,57.3,11900.0,38.7011,38.7011,38.627,38.6337,11900.0
2005-03-07 10:10:00,57.3,57.33,57.3,57.33,4000.0,38.6337,38.6539,38.6337,38.6539,4000.0
2005-03-07 10:15:00,57.33,57.35,57.27,57.3,12600.0,38.6539,38.6674,38.6135,38.6337,12600.0
2005-03-07 10:20:00,57.24,57.24,57.01,57.11,21400.0,38.5932,38.5932,38.4382,38.5056,21400.0
2005-03-07 10:25:00,57.12,57.21,57.12,57.16,10100.0,38.5123,38.573,38.5123,38.5393,10100.0
2005-03-07 10:30:00,57.16,57.17,57.01,57.02,10400.0,38.5393,38.546,38.4382,38.4449,10400.0
2005-03-07 10:35:00,57.05,57.09,56.99,57.0,21600.0,38.4651,38.4921,38.4247,38.4314,21600.0
2005-03-07 10:40:00,57.01,57.1,57.01,57.1,3400.0,38.4382,38.4988,38.4382,38.4988,3400.0
2005-03-07 10:45:00,57.1,57.12,56.96,57.0,13100.0,38.4988,38.5123,38.4045,38.4314,13100.0
2005-03-07 10:50:00,56.98,57.01,56.9,56.9,10900.0,38.4179,38.4382,38.364,38.364,10900.0
2005-03-07 10:55:00,56.87,56.93,56.82,56.82,5900.0,38.3438,38.3842,38.3101,38.3101,5900.0
2005-03-07 11:00:00,56.83,56.83,56.71,56.72,8300.0,38.3168,38.3168,38.2359,38.2426,8300.0
2005-03-07 11:05:00,56.75,56.76,56.62,56.63,6800.0,38.2629,38.2696,38.1752,38.182,6800.0
2005-03-07 11:10:00,56.63,56.73,56.61,56.73,3500.0,38.182,38.2494,38.1685,38.2494,3500.0
2005-03-07 11:15:00,56.74,56.96,56.74,56.96,8300.0,38.2561,38.4045,38.2561,38.4045,8300.0
2005-03-07 11:20:00,56.93,56.94,56.88,56.94,7300.0,38.3842,38.391,38.3505,38.391,7300.0
2005-03-07 11:25:00,56.94,57.0,56.94,56.98,15300.0,38.391,38.4314,38.391,38.4179,15300.0
2005-03-07 11:30:00,56.98,57.0,56.98,57.0,21600.0,38.4179,38.4314,38.4179,38.4314,21600.0
2005-03-07 11:35:00,57.0,57.05,57.0,57.04,19900.0,38.4314,38.4651,38.4314,38.4584,19900.0
2005-03-07 11:40:00,57.06,57.08,56.99,57.08,12800.0,38.4719,38.4854,38.4247,38.4854,12800.0
2005-03-07 11:45:00,57.08,57.1,57.0,57.04,6200.0,38.4854,38.4988,38.4314,38.4584,6200.0
2005-03-07 11:50:00,57.04,57.05,56.83,56.83,8900.0,38.4584,38.4651,38.3168,38.3168,8900.0
2005-03-07 11:55:00,56.82,56.91,56.82,56.88,7900.0,38.3101,38.3707,38.3101,38.3505,7900.0
2005-03-07 12:00:00,56.87,56.88,56.81,56.81,5500.0,38.3438,38.3505,38.3033,38.3033,5500.0
2005-03-07 12:05:00,56.82,56.86,56.72,56.72,4200.0,38.3101,38.337,38.2426,38.2426,4200.0
2005-03-07 12:10:00,56.69,56.79,56.69,56.79,6900.0,38.2224,38.2898,38.2224,38.2898,6900.0
2005-03-07 12:15:00,56.82,56.87,56.82,56.87,1800.0,38.3101,38.3438,38.3101,38.3438,1800.0
2005-03-07 12:20:00,56.86,56.92,56.86,56.92,1200.0,38.337,38.3775,38.337,38.3775,1200.0
2005-03-07 12:25:00,56.93,56.98,56.93,56.95,8600.0,38.3842,38.4179,38.3842,38.3977,8600.0
2005-03-07 12:30:00,56.92,56.96,56.82,56.84,2200.0,38.3775,38.4045,38.3101,38.3235,2200.0
2005-03-07 12:35:00,56.85,56.93,56.85,56.92,1700.0,38.3303,38.3842,38.3303,38.3775,1700.0
2005-03-07 12:40:00,56.9,56.93,56.89,56.89,4100.0,38.364,38.3842,38.3573,38.3573,4100.0
2005-03-07 12:45:00,56.88,56.88,56.86,56.86,700.0,38.3505,38.3505,38.337,38.337,700.0
2005-03-07 12:50:00,56.86,56.89,56.8,56.8,4600.0,38.337,38.3573,38.2966,38.2966,4600.0
2005-03-07 12:55:00,56.8,56.81,56.72,56.72,2800.0,38.2966,38.3033,38.2426,38.2426,2800.0
2005-03-07 13:00:00,56.74,56.77,56.74,56.77,4300.0,38.2561,38.2763,38.2561,38.2763,4300.0
2005-03-07 13:05:00,56.78,56.82,56.77,56.8,5900.0,38.2831,38.3101,38.2763,38.2966,5900.0
2005-03-07 13:10:00,56.82,56.86,56.82,56.86,5500.0,38.3101,38.337,38.3101,38.337,5500.0
2005-03-07 13:15:00,56.84,56.84,56.71,56.71,3800.0,38.3235,38.3235,38.2359,38.2359,3800.0
2005-03-07 13:20:00,56.66,56.72,56.66,56.72,2200.0,38.2022,38.2426,38.2022,38.2426,2200.0
2005-03-07 13:25:00,56.72,56.72,56.67,56.71,2200.0,38.2426,38.2426,38.2089,38.2359,2200.0
2005-03-07 13:30:00,56.71,56.78,56.71,56.76,3800.0,38.2359,38.2831,38.2359,38.2696,3800.0
2005-03-07 13:35:00,56.75,56.76,56.75,56.76,1100.0,38.2629,38.2696,38.2629,38.2696,1100.0
2005-03-07 13:40:00,56.76,56.76,56.72,56.72,3500.0,38.2696,38.2696,38.2426,38.2426,3500.0
2005-03-07 13:45:00,56.72,56.72,56.61,56.64,5600.0,38.2426,38.2426,38.1685,38.1887,5600.0
2005-03-07 13:50:00,56.63,56.79,56.63,56.79,7000.0,38.182,38.2898,38.182,38.2898,7000.0
2005-03-07 13:55:00,56.8,56.81,56.74,56.81,3800.0,38.2966,38.3033,38.2561,38.3033,3800.0
2005-03-07 14:00:00,56.83,56.92,56.83,56.9,7800.0,38.3168,38.3775,38.3168,38.364,7800.0
2005-03-07 14:05:00,56.88,56.89,56.79,56.83,11700.0,38.3505,38.3573,38.2898,38.3168,11700.0
2005-03-07 14:10:00,56.85,56.88,56.84,56.88,6500.0,38.3303,38.3505,38.3235,38.3505,6500.0
2005-03-07 14:15:00,56.88,56.89,56.8,56.8,4200.0,38.3505,38.3573,38.2966,38.2966,4200.0
2005-03-07 14:20:00,56.78,56.81,56.78,56.79,2500.0,38.2831,38.3033,38.2831,38.2898,2500.0
2005-03-07 14:25:00,56.76,56.76,56.68,56.68,4900.0,38.2696,38.2696,38.2157,38.2157,4900.0
2005-03-07 14:30:00,56.66,56.74,56.66,56.73,4000.0,38.2022,38.2561,38.2022,38.2494,4000.0
2005-03-07 14:35:00,56.72,56.74,56.71,56.74,2700.0,38.2426,38.2561,38.2359,38.2561,2700.0
2005-03-07 14:40:00,56.75,56.78,56.72,56.73,2200.0,38.2629,38.2831,38.2426,38.2494,2200.0
2005-03-07 14:45:00,56.71,56.76,56.67,56.7,4400.0,38.2359,38.2696,38.2089,38.2292,4400.0
2005-03-07 14:50:00,56.7,56.77,56.7,56.72,3600.0,38.2292,38.2763,38.2292,38.2426,3600.0
2005-03-07 14:55:00,56.75,56.8,56.75,56.78,5600.0,38.2629,38.2966,38.2629,38.2831,5600.0
2005-03-07 15:00:00,56.79,56.83,56.76,56.83,5400.0,38.2898,38.3168,38.2696,38.3168,5400.0
2005-03-07 15:05:00,56.83,56.85,56.8,56.8,21200.0,38.3168,38.3303,38.2966,38.2966,21200.0
2005-03-07 15:10:00,56.8,56.8,56.74,56.75,3800.0,38.2966,38.2966,38.2561,38.2629,3800.0
2005-03-07 15:15:00,56.77,56.8,56.77,56.8,5600.0,38.2763,38.2966,38.2763,38.2966,5600.0
2005-03-07 15:20:00,56.81,56.9,56.81,56.88,7300.0,38.3033,38.364,38.3033,38.3505,7300.0
2005-03-07 15:25:00,56.87,56.87,56.64,56.67,6300.0,38.3438,38.3438,38.1887,38.2089,6300.0
2005-03-07 15:30:00,56.66,56.73,56.64,56.65,26500.0,38.2022,38.2494,38.1887,38.1954,26500.0
2005-03-07 15:35:00,56.67,56.78,56.67,56.77,9700.0,38.2089,38.2831,38.2089,38.2763,9700.0
2005-03-07 15:40:00,56.76,56.86,56.71,56.71,7200.0,38.2696,38.337,38.2359,38.2359,7200.0
2005-03-07 15:45:00,56.71,56.71,56.66,56.67,9200.0,38.2359,38.2359,38.2022,38.2089,9200.0
2005-03-07 15:50:00,56.67,56.67,56.64,56.64,3600.0,38.2089,38.2089,38.1887,38.1887,3600.0
2005-03-07 15:55:00,56.64,56.66,56.55,56.66,25700.0,38.1887,38.2022,38.128,38.2022,25700.0
2005-03-08 09:30:00,56.78,56.85,56.73,56.77,19000.0,38.2831,38.3303,38.2494,38.2763,19000.0
2005-03-08 09:35:00,56.77,56.84,56.74,56.82,26600.0,38.2763,38.3235,38.2561,38.3101,26600.0
2005-03-08 09:40:00,56.83,57.45,56.83,57.2,23000.0,38.3168,38.7348,38.3168,38.5663,23000.0
2005-03-08 09:45:00,57.16,57.35,57.0,57.02,33500.0,38.5393,38.6674,38.4314,38.4449,33500.0
2005-03-08 09:50:00,57.03,57.03,56.95,56.99,19200.0,38.4516,38.4516,38.3977,38.4247,19200.0
2005-03-08 09:55:00,56.96,57.11,56.96,57.09,7300.0,38.4045,38.5056,38.4045,38.4921,7300.0
2005-03-08 10:00:00,57.08,57.21,56.99,57.18,21100.0,38.4854,38.573,38.4247,38.5528,21100.0
2005-03-08 10:05:00,57.17,57.18,56.86,56.87,31400.0,38.546,38.5528,38.337,38.3438,31400.0
2005-03-08 10:10:00,56.85,56.95,56.78,56.82,27200.0,38.3303,38.3977,38.2831,38.3101,27200.0
2005-03-08 10:15:00,56.86,56.87,56.29,56.5,30900.0,38.337,38.3438,37.9527,38.0943,30900.0
2005-03-08 10:20:00,56.41,56.45,56.25,56.34,21600.0,38.0336,38.0606,37.9257,37.9864,21600.0
2005-03-08 10:25:00,56.3,56.4,56.19,56.32,11100.0,37.9595,38.0269,37.8853,37.9729,11100.0
2005-03-08 10:30:00,56.3,56.3,56.22,56.26,15800.0,37.9595,37.9595,37.9055,37.9325,15800.0
2005-03-08 10:35:00,56.27,56.28,56.16,56.19,5300.0,37.9392,37.946,37.8651,37.8853,5300.0
2005-03-08 10:40:00,56.13,56.48,56.13,56.45,9700.0,37.8448,38.0808,37.8448,38.0606,9700.0
2005-03-08 10:45:00,56.45,56.45,56.3,56.37,3100.0,38.0606,38.0606,37.9595,38.0067,3100.0
2005-03-08 10:50:00,56.37,56.47,56.37,56.46,7900.0,38.0067,38.0741,38.0067,38.0673,7900.0
2005-03-08 10:55:00,56.48,56.49,56.35,56.39,11100.0,38.0808,38.0876,37.9932,38.0201,11100.0
2005-03-08 11:00:00,56.38,56.42,56.36,56.4,10800.0,38.0134,38.0404,37.9999,38.0269,10800.0
2005-03-08 11:05:00,56.42,56.42,56.29,56.29,8500.0,38.0404,38.0404,37.9527,37.9527,8500.0
2005-03-08 11:10:00,56.29,56.4,56.29,56.38,3400.0,37.9527,38.0269,37.9527,38.0134,3400.0
2005-03-08 11:15:00,56.37,56.4,56.32,56.32,1800.0,38.0067,38.0269,37.9729,37.9729,1800.0
2005-03-08 11:20:00,56.28,56.36,56.25,56.26,8200.0,37.946,37.9999,37.9257,37.9325,8200.0
2005-03-08 11:25:00,56.26,56.3,56.25,56.3,3500.0,37.9325,37.9595,37.9257,37.9595,3500.0
2005-03-08 11:30:00,56.3,56.32,56.3,56.31,2900.0,37.9595,37.9729,37.9595,37.9662,2900.0
2005-03-08 11:35:00,56.3,56.35,56.28,56.35,2700.0,37.9595,37.9932,37.946,37.9932,2700.0
2005-03-08 11:40:00,56.4,56.45,56.36,56.36,5900.0,38.0269,38.0606,37.9999,37.9999,5900.0
2005-03-08 11:45:00,56.36,56.38,56.31,56.35,4200.0,37.9999,38.0134,37.9662,37.9932,4200.0
2005-03-08 11:50:00,56.35,56.39,56.34,56.35,4200.0,37.9932,38.0201,37.9864,37.9932,4200.0
2005-03-08 11:55:00,56.35,56.4,56.35,56.39,2500.0,37.9932,38.0269,37.9932,38.0201,2500.0
2005-03-08 12:00:00,56.38,56.39,56.35,56.35,5400.0,38.0134,38.0201,37.9932,37.9932,5400.0
2005-03-08 12:05:00,56.36,56.4,56.31,56.35,13200.0,37.9999,38.0269,37.9662,37.9932,13200.0
2005-03-08 12:10:00,56.36,56.36,56.18,56.18,10800.0,37.9999,37.9999,37.8785,37.8785,10800.0
2005-03-08 12:15:00,56.17,56.26,56.17,56.26,1600.0,37.8718,37.9325,37.8718,37.9325,1600.0
2005-03-08 12:20:00,56.29,56.32,56.27,56.27,8700.0,37.9527,37.9729,37.9392,37.9392,8700.0
2005-03-08 12:25:00,56.3,56.32,56.28,56.28,2200.0,37.9595,37.9729,37.946,37.946,2200.0
2005-03-08 12:30:00,56.28,56.29,56.23,56.27,2600.0,37.946,37.9527,37.9123,37.9392,2600.0
2005-03-08 12:35:00,56.24,56.28,56.21,56.27,5500.0,37.919,37.946,37.8988,37.9392,5500.0
2005-03-08 12:40:00,56.23,56.35,56.23,56.35,6200.0,37.9123,37.9932,37.9123,37.9932,6200.0
2005-03-08 12:45:00,56.33,56.44,56.33,56.44,2900.0,37.9797,38.0539,37.9797,38.0539,2900.0
2005-03-08 12:50:00,56.44,56.44,56.36,56.42,2000.0,38.0539,38.0539,37.9999,38.0404,2000.0
2005-03-08 12:55:00,56.44,56.47,56.43,56.44,2600.0,38.0539,38.0741,38.0471,38.0539,2600.0
2005-03-08 13:00:00,56.45,56.48,56.39,56.48,5400.0,38.0606,38.0808,38.0201,38.0808,5400.0
2005-03-08 13:05:00,56.46,56.53,56.41,56.41,8800.0,38.0673,38.1145,38.0336,38.0336,8800.0
2005-03-08 13:10:00,56.43,56.55,56.43,56.52,7700.0,38.0471,38.128,38.0471,38.1078,7700.0
2005-03-08 13:15:00,56.53,56.6,56.51,56.57,3400.0,38.1145,38.1617,38.101,38.1415,3400.0
2005-03-08 13:20:00,56.6,56.64,56.51,56.55,5200.0,38.1617,38.1887,38.101,38.128,5200.0
2005-03-08 13:25:00,56.55,56.57,56.51,56.57,5500.0,38.128,38.1415,38.101,38.1415,5500.0
2005-03-08 13:30:00,56.56,56.58,56.52,56.56,5500.0,38.1348,38.1482,38.1078,38.1348,5500.0
2005-03-08 13:35:00,56.56,56.58,56.56,56.58,5800.0,38.1348,38.1482,38.1348,38.1482,5800.0
2005-03-08 13:40:00,56.58,56.59,56.55,56.56,6100.0,38.1482,38.155,38.128,38.1348,6100.0
2005-03-08 13:45:00,56.56,56.59,56.49,56.59,9000.0,38.1348,38.155,38.0876,38.155,9000.0
2005-03-08 13:50:00,56.58,56.58,56.37,56.43,11500.0,38.1482,38.1482,38.0067,38.0471,11500.0
2005-03-08 13:55:00,56.47,56.61,56.47,56.61,4000.0,38.0741,38.1685,38.0741,38.1685,4000.0
2005-03-08 14:00:00,56.57,56.63,56.47,56.63,3900.0,38.1415,38.182,38.0741,38.182,3900.0
2005-03-08 14:05:00,56.65,56.67,56.6,56.6,4700.0,38.1954,38.2089,38.1617,38.1617,4700.0
2005-03-08 14:10:00,56.6,56.65,56.6,56.64,2800.0,38.1617,38.1954,38.1617,38.1887,2800.0
2005-03-08 14:15:00,56.64,56.66,56.63,56.65,1500.0,38.1887,38.2022,38.182,38.1954,1500.0
2005-03-08 14:20:00,56.65,56.79,56.65,56.77,20200.0,38.1954,38.2898,38.1954,38.2763,20200.0
2005-03-08 14:25:00,56.77,56.79,56.72,56.75,16700.0,38.2763,38.2898,38.2426,38.2629,16700.0
2005-03-08 14:30:00,56.73,56.79,56.73,56.77,2500.0,38.2494,38.2898,38.2494,38.2763,2500.0
2005-03-08 14:35:00,56.76,56.8,56.75,56.8,19200.0,38.2696,38.2966,38.2629,38.2966,19200.0
2005-03-08 14:40:00,56.79,56.8,56.77,56.77,11400.0,38.2898,38.2966,38.2763,38.2763,11400.0
2005-03-08 14:45:00,56.77,56.79,56.72,56.79,6500.0,38.2763,38.2898,38.2426,38.2898,6500.0
2005-03-08 14:50:00,56.79,56.8,56.71,56.71,15300.0,38.2898,38.2966,38.2359,38.2359,15300.0
2005-03-08 14:55:00,56.72,56.77,56.7,56.71,20200.0,38.2426,38.2763,38.2292,38.2359,20200.0
2005-03-08 15:00:00,56.71,56.71,56.65,56.7,8000.0,38.2359,38.2359,38.1954,38.2292,8000.0
2005-03-08 15:05:00,56.72,56.79,56.71,56.77,12700.0,38.2426,38.2898,38.2359,38.2763,12700.0
2005-03-08 15:10:00,56.76,56.79,56.73,56.77,9300.0,38.2696,38.2898,38.2494,38.2763,9300.0
2005-03-08 15:15:00,56.78,56.8,56.76,56.8,25000.0,38.2831,38.2966,38.2696,38.2966,25000.0
2005-03-08 15:20:00,56.79,56.82,56.72,56.82,23800.0,38.2898,38.3101,38.2426,38.3101,23800.0
2005-03-08 15:25:00,56.82,56.82,56.78,56.8,13200.0,38.3101,38.3101,38.2831,38.2966,13200.0
2005-03-08 15:30:00,56.79,56.8,56.75,56.75,15700.0,38.2898,38.2966,38.2629,38.2629,15700.0
2005-03-08 15:35:00,56.77,56.77,56.5,56.5,14500.0,38.2763,38.2763,38.0943,38.0943,14500.0
2005-03-08 15:40:00,56.5,56.67,56.5,56.52,17900.0,38.0943,38.2089,38.0943,38.1078,17900.0
2005-03-08 15:45:00,56.53,56.79,56.53,56.79,14500.0,38.1145,38.2898,38.1145,38.2898,14500.0
2005-03-08 15:50:00,56.79,56.8,56.71,56.75,17600.0,38.2898,38.2966,38.2359,38.2629,17600.0
2005-03-08 15:55:00,56.74,56.75,56.67,56.67,15300.0,38.2561,38.2629,38.2089,38.2089,15300.0
2005-03-09 09:30:00,56.46,56.46,56.25,56.25,7400.0,38.0673,38.0673,37.9257,37.9257,7400.0
2005-03-09 09:35:00,56.26,56.47,56.26,56.41,4700.0,37.9325,38.0741,37.9325,38.0336,4700.0
2005-03-09 09:40:00,56.41,56.64,56.41,56.5,8500.0,38.0336,38.1887,38.0336,38.0943,8500.0
2005-03-09 09:45:00,56.54,56.54,56.25,56.5,14700.0,38.1213,38.1213,37.9257,38.0943,14700.0
2005-03-09 09:50:00,56.51,56.62,56.34,56.35,10800.0,38.101,38.1752,37.9864,37.9932,10800.0
2005-03-09 09:55:00,56.32,56.32,56.16,56.25,8700.0,37.9729,37.9729,37.8651,37.9257,8700.0
2005-03-09 10:00:00,56.22,56.22,56.0,56.0,13300.0,37.9055,37.9055,37.7572,37.7572,13300.0
2005-03-09 10:05:00,55.97,56.02,55.9,56.02,9400.0,37.737,37.7707,37.6898,37.7707,9400.0
2005-03-09 10:10:00,56.03,56.17,56.03,56.17,9800.0,37.7774,37.8718,37.7774,37.8718,9800.0
2005-03-09 10:15:00,56.18,56.37,56.18,56.37,4500.0,37.8785,38.0067,37.8785,38.0067,4500.0
2005-03-09 10:20:00,56.37,56.43,56.35,56.42,8300.0,38.0067,38.0471,37.9932,38.0404,8300.0
2005-03-09 10:25:00,56.43,56.51,56.43,56.45,15800.0,38.0471,38.101,38.0471,38.0606,15800.0
2005-03-09 10:30:00,56.48,56.48,56.41,56.44,14000.0,38.0808,38.0808,38.0336,38.0539,14000.0
2005-03-09 10:35:00,56.44,56.49,56.44,56.48,6400.0,38.0539,38.0876,38.0539,38.0808,6400.0
2005-03-09 10:40:00,56.45,56.45,56.31,56.41,8500.0,38.0606,38.0606,37.9662,38.0336,8500.0
2005-03-09 10:45:00,56.38,56.57,56.38,56.56,11600.0,38.0134,38.1415,38.0134,38.1348,11600.0
2005-03-09 10:50:00,56.58,56.69,56.57,56.67,10000.0,38.1482,38.2224,38.1415,38.2089,10000.0
2005-03-09 10:55:00,56.73,56.85,56.73,56.82,5600.0,38.2494,38.3303,38.2494,38.3101,5600.0
2005-03-09 11:00:00,56.87,56.92,56.79,56.81,2800.0,38.3438,38.3775,38.2898,38.3033,2800.0
2005-03-09 11:05:00,56.79,56.79,56.65,56.73,5400.0,38.2898,38.2898,38.1954,38.2494,5400.0
2005-03-09 11:10:00,56.74,56.78,56.74,56.78,2600.0,38.2561,38.2831,38.2561,38.2831,2600.0
2005-03-09 11:15:00,56.8,56.82,56.75,56.76,5500.0,38.2966,38.3101,38.2629,38.2696,5500.0
2005-03-09 11:20:00,56.78,56.97,56.75,56.97,15000.0,38.2831,38.4112,38.2629,38.4112,15000.0
2005-03-09 11:25:00,56.95,56.98,56.88,56.88,4200.0,38.3977,38.4179,38.3505,38.3505,4200.0
2005-03-09 11:30:00,56.88,56.93,56.88,56.93,2200.0,38.3505,38.3842,38.3505,38.3842,2200.0
2005-03-09 11:35:00,56.94,56.94,56.9,56.93,3800.0,38.391,38.391,38.364,38.3842,3800.0
2005-03-09 11:40:00,56.9,56.91,56.88,56.91,7100.0,38.364,38.3707,38.3505,38.3707,7100.0
2005-03-09 11:45:00,56.9,56.93,56.9,56.9,2800.0,38.364,38.3842,38.364,38.364,2800.0
2005-03-09 11:50:00,56.86,56.9,56.86,56.89,4300.0,38.337,38.364,38.337,38.3573,4300.0
2005-03-09 11:55:00,56.89,56.89,56.87,56.89,1800.0,38.3573,38.3573,38.3438,38.3573,1800.0
2005-03-09 12:00:00,56.88,56.89,56.73,56.85,19000.0,38.3505,38.3573,38.2494,38.3303,19000.0
2005-03-09 12:05:00,56.85,56.88,56.79,56.87,28600.0,38.3303,38.3505,38.2898,38.3438,28600.0
2005-03-09 12:10:00,56.87,56.89,56.84,56.84,3400.0,38.3438,38.3573,38.3235,38.3235,3400.0
2005-03-09 12:15:00,56.84,56.85,56.79,56.84,16400.0,38.3235,38.3303,38.2898,38.3235,16400.0
2005-03-09 12:20:00,56.82,56.82,56.65,56.67,4300.0,38.3101,38.3101,38.1954,38.2089,4300.0
2005-03-09 12:25:00,56.7,56.75,56.68,56.75,1200.0,38.2292,38.2629,38.2157,38.2629,1200.0
2005-03-09 12:30:00,56.79,56.85,56.79,56.81,3300.0,38.2898,38.3303,38.2898,38.3033,3300.0
2005-03-09 12:35:00,56.82,56.82,56.68,56.68,1900.0,38.3101,38.3101,38.2157,38.2157,1900.0
2005-03-09 12:40:00,56.66,56.66,56.53,56.6,4500.0,38.2022,38.2022,38.1145,38.1617,4500.0
2005-03-09 12:45:00,56.6,56.66,56.6,56.66,1200.0,38.1617,38.2022,38.1617,38.2022,1200.0
2005-03-09 12:50:00,56.66,56.67,56.56,56.62,5900.0,38.2022,38.2089,38.1348,38.1752,5900.0
2005-03-09 12:55:00,56.61,56.63,56.57,56.58,3000.0,38.1685,38.182,38.1415,38.1482,3000.0
2005-03-09 13:00:00,56.62,56.74,56.62,56.74,9300.0,38.1752,38.2561,38.1752,38.2561,9300.0
2005-03-09 13:05:00,56.72,56.75,56.63,56.75,2300.0,38.2426,38.2629,38.182,38.2629,2300.0
2005-03-09 13:10:00,56.72,56.73,56.64,56.64,3500.0,38.2426,38.2494,38.1887,38.1887,3500.0
2005-03-09 13:15:00,56.59,56.59,56.55,56.55,7700.0,38.155,38.155,38.128,38.128,7700.0
2005-03-09 13:20:00,56.5,56.53,56.49,56.49,6200.0,38.0943,38.1145,38.0876,38.0876,6200.0
2005-03-09 13:25:00,56.52,56.52,56.48,56.49,1200.0,38.1078,38.1078,38.0808,38.0876,1200.0
2005-03-09 13:30:00,56.47,56.49,56.44,56.47,4200.0,38.0741,38.0876,38.0539,38.0741,4200.0
2005-03-09 13:35:00,56.46,56.46,56.36,56.42,11800.0,38.0673,38.0673,37.9999,38.0404,11800.0
2005-03-09 13:40:00,56.41,56.56,56.36,56.56,2800.0,38.0336,38.1348,37.9999,38.1348,2800.0
2005-03-09 13:45:00,56.55,56.62,56.55,56.56,4500.0,38.128,38.1752,38.128,38.1348,4500.0
2005-03-09 13:50:00,56.56,56.56,56.55,56.55,1400.0,38.1348,38.1348,38.128,38.128,1400.0
2005-03-09 13:55:00,56.54,56.58,56.45,56.45,8900.0,38.1213,38.1482,38.0606,38.0606,8900.0
2005-03-09 14:00:00,56.49,56.55,56.48,56.49,13500.0,38.0876,38.128,38.0808,38.0876,13500.0
2005-03-09 14:05:00,56.5,56.6,56.5,56.6,3200.0,38.0943,38.1617,38.0943,38.1617,3200.0
2005-03-09 14:10:00,56.6,56.61,56.6,56.61,1700.0,38.1617,38.1685,38.1617,38.1685,1700.0
2005-03-09 14:15:00,56.61,56.62,56.54,56.59,6100.0,38.1685,38.1752,38.1213,38.155,6100.0
2005-03-09 14:20:00,56.64,56.64,56.46,56.47,8200.0,38.1887,38.1887,38.0673,38.0741,8200.0
2005-03-09 14:25:00,56.5,56.5,56.4,56.47,8000.0,38.0943,38.0943,38.0269,38.0741,8000.0
2005-03-09 14:30:00,56.51,56.58,56.4,56.4,14400.0,38.101,38.1482,38.0269,38.0269,14400.0
2005-03-09 14:35:00,56.4,56.4,56.29,56.32,15500.0,38.0269,38.0269,37.9527,37.9729,15500.0
2005-03-09 14:40:00,56.36,56.5,56.36,56.5,6800.0,37.9999,38.0943,37.9999,38.0943,6800.0
2005-03-09 14:45:00,56.45,56.46,56.36,56.41,8600.0,38.0606,38.0673,37.9999,38.0336,8600.0
2005-03-09 14:50:00,56.41,56.42,56.41,56.42,2600.0,38.0336,38.0404,38.0336,38.0404,2600.0
2005-03-09 14:55:00,56.42,56.44,56.38,56.44,4100.0,38.0404,38.0539,38.0134,38.0539,4100.0
2005-03-09 15:00:00,56.43,56.44,56.35,56.41,5600.0,38.0471,38.0539,37.9932,38.0336,5600.0
2005-03-09 15:05:00,56.42,56.44,56.38,56.43,4400.0,38.0404,38.0539,38.0134,38.0471,4400.0
2005-03-09 15:10:00,56.44,56.46,56.35,56.37,6900.0,38.0539,38.0673,37.9932,38.0067,6900.0
2005-03-09 15:15:00,56.35,56.36,56.28,56.31,10300.0,37.9932,37.9999,37.946,37.9662,10300.0
2005-03-09 15:20:00,56.31,56.35,56.31,56.32,8200.0,37.9662,37.9932,37.9662,37.9729,8200.0
2005-03-09 15:25:00,56.34,56.42,56.34,56.42,3900.0,37.9864,38.0404,37.9864,38.0404,3900.0
2005-03-09 15:30:00,56.42,56.43,56.32,56.32,16300.0,38.0404,38.0471,37.9729,37.9729,16300.0
2005-03-09 15:35:00,56.32,56.42,56.32,56.42,7000.0,37.9729,38.0404,37.9729,38.0404,7000.0
2005-03-09 15:40:00,56.4,56.4,56.25,56.32,21600.0,38.0269,38.0269,37.9257,37.9729,21600.0
2005-03-09 15:45:00,56.4,56.45,56.33,56.35,18800.0,38.0269,38.0606,37.9797,37.9932,18800.0
2005-03-09 15:50:00,56.37,56.39,56.29,56.31,23400.0,38.0067,38.0201,37.9527,37.9662,23400.0
2005-03-09 15:55:00,56.29,56.31,56.25,56.26,16000.0,37.9527,37.9662,37.9257,37.9325,16000.0
2005-03-10 09:30:00,56.5,56.5,56.47,56.5,4200.0,38.0943,38.0943,38.0741,38.0943,4200.0
2005-03-10 09:35:00,56.55,56.55,56.5,56.5,15500.0,38.128,38.128,38.0943,38.0943,15500.0
2005-03-10 09:40:00,56.5,56.57,56.4,56.41,11400.0,38.0943,38.1415,38.0269,38.0336,11400.0
2005-03-10 09:45:00,56.41,56.45,56.4,56.4,8400.0,38.0336,38.0606,38.0269,38.0269,8400.0
2005-03-10 09:50:00,56.4,56.41,56.39,56.41,18600.0,38.0269,38.0336,38.0201,38.0336,18600.0
2005-03-10 09:55:00,56.42,56.7,56.42,56.7,20500.0,38.0404,38.2292,38.0404,38.2292,20500.0
2005-03-10 10:00:00,56.66,56.67,56.5,56.5,15300.0,38.2022,38.2089,38.0943,38.0943,15300.0
2005-03-10 10:05:00,56.49,56.5,56.45,56.45,18700.0,38.0876,38.0943,38.0606,38.0606,18700.0
2005-03-10 10:10:00,56.47,56.47,56.42,56.42,18400.0,38.0741,38.0741,38.0404,38.0404,18400.0
2005-03-10 10:15:00,56.42,56.42,56.19,56.19,19300.0,38.0404,38.0404,37.8853,37.8853,19300.0
2005-03-10 10:20:00,56.19,56.29,56.19,56.25,17600.0,37.8853,37.9527,37.8853,37.9257,17600.0
2005-03-10 10:25:00,56.23,56.26,56.2,56.26,9700.0,37.9123,37.9325,37.892,37.9325,9700.0
2005-03-10 10:30:00,56.26,56.35,56.24,56.35,21600.0,37.9325,37.9932,37.919,37.9932,21600.0
2005-03-10 10:35:00,56.3,56.3,56.2,56.22,16500.0,37.9595,37.9595,37.892,37.9055,16500.0
2005-03-10 10:40:00,56.25,56.25,56.13,56.13,23000.0,37.9257,37.9257,37.8448,37.8448,23000.0
2005-03-10 10:45:00,56.15,56.15,56.06,56.07,13400.0,37.8583,37.8583,37.7976,37.8044,13400.0
2005-03-10 10:50:00,56.05,56.15,56.05,56.08,5700.0,37.7909,37.8583,37.7909,37.8111,5700.0
2005-03-10 10:55:00,56.08,56.09,56.01,56.03,12300.0,37.8111,37.8179,37.7639,37.7774,12300.0
2005-03-10 11:00:00,56.01,56.01,55.88,55.92,19000.0,37.7639,37.7639,37.6763,37.7032,19000.0
2005-03-10 11:05:00,55.92,55.92,55.68,55.68,37900.0,37.7032,37.7032,37.5414,37.5414,37900.0
2005-03-10 11:10:00,55.67,55.72,55.62,55.72,6900.0,37.5347,37.5684,37.501,37.5684,6900.0
2005-03-10 11:15:00,55.72,55.95,55.71,55.92,15400.0,37.5684,37.7235,37.5617,37.7032,15400.0
2005-03-10 11:20:00,55.88,55.97,55.88,55.93,3800.0,37.6763,37.737,37.6763,37.71,3800.0
2005-03-10 11:25:00,55.95,56.0,55.88,55.93,16400.0,37.7235,37.7572,37.6763,37.71,16400.0
2005-03-10 11:30:00,55.93,55.96,55.8,55.92,23800.0,37.71,37.7302,37.6223,37.7032,23800.0
2005-03-10 11:35:00,55.94,56.08,55.94,56.08,9800.0,37.7167,37.8111,37.7167,37.8111,9800.0
2005-03-10 11:40:00,56.08,56.13,56.03,56.09,8000.0,37.8111,37.8448,37.7774,37.8179,8000.0
2005-03-10 11:45:00,56.09,56.2,56.06,56.2,7700.0,37.8179,37.892,37.7976,37.892,7700.0
2005-03-10 11:50:00,56.21,56.22,56.09,56.11,7700.0,37.8988,37.9055,37.8179,37.8314,7700.0
2005-03-10 11:55:00,56.1,56.11,56.03,56.11,5300.0,37.8246,37.8314,37.7774,37.8314,5300.0
2005-03-10 12:00:00,56.1,56.11,56.1,56.11,1500.0,37.8246,37.8314,37.8246,37.8314,1500.0
2005-03-10 12:05:00,56.12,56.15,56.09,56.1,6400.0,37.8381,37.8583,37.8179,37.8246,6400.0
2005-03-10 12:10:00,56.11,56.11,56.06,56.07,1200.0,37.8314,37.8314,37.7976,37.8044,1200.0
2005-03-10 12:15:00,56.07,56.07,56.02,56.02,9200.0,37.8044,37.8044,37.7707,37.7707,9200.0
2005-03-10 12:20:00,56.04,56.07,56.01,56.01,3900.0,37.7842,37.8044,37.7639,37.7639,3900.0
2005-03-10 12:25:00,55.99,56.07,55.95,56.05,11100.0,37.7504,37.8044,37.7235,37.7909,11100.0
2005-03-10 12:30:00,56.06,56.18,56.03,56.18,7800.0,37.7976,37.8785,37.7774,37.8785,7800.0
2005-03-10 12:35:00,56.18,56.21,56.16,56.2,7000.0,37.8785,37.8988,37.8651,37.892,7000.0
2005-03-10 12:40:00,56.21,56.24,56.2,56.22,28500.0,37.8988,37.919,37.892,37.9055,28500.0
2005-03-10 12:45:00,56.2,56.21,56.17,56.21,8200.0,37.892,37.8988,37.8718,37.8988,8200.0
2005-03-10 12:50:00,56.21,56.24,56.21,56.23,5100.0,37.8988,37.919,37.8988,37.9123,5100.0
2005-03-10 12:55:00,56.23,56.43,56.23,56.42,9200.0,37.9123,38.0471,37.9123,38.0404,9200.0
2005-03-10 13:00:00,56.42,56.44,56.36,56.44,12100.0,38.0404,38.0539,37.9999,38.0539,12100.0
2005-03-10 13:05:00,56.44,56.47,56.41,56.43,6800.0,38.0539,38.0741,38.0336,38.0471,6800.0
2005-03-10 13:10:00,56.42,56.45,56.41,56.43,9200.0,38.0404,38.0606,38.0336,38.0471,9200.0
2005-03-10 13:15:00,56.42,56.43,56.37,56.43,8500.0,38.0404,38.0471,38.0067,38.0471,8500.0
2005-03-10 13:20:00,56.45,56.45,56.42,56.43,4400.0,38.0606,38.0606,38.0404,38.0471,4400.0
2005-03-10 13:25:00,56.44,56.48,56.44,56.48,3200.0,38.0539,38.0808,38.0539,38.0808,3200.0
2005-03-10 13:30:00,56.47,56.55,56.46,56.53,17500.0,38.0741,38.128,38.0673,38.1145,17500.0
2005-03-10 13:35:00,56.52,56.54,56.49,56.53,10600.0,38.1078,38.1213,38.0876,38.1145,10600.0
2005-03-10 13:40:00,56.54,56.56,56.51,56.54,3900.0,38.1213,38.1348,38.101,38.1213,3900.0
2005-03-10 13:45:00,56.53,56.6,56.53,56.6,5800.0,38.1145,38.1617,38.1145,38.1617,5800.0
2005-03-10 13:50:00,56.63,56.67,56.62,56.62,6900.0,38.182,38.2089,38.1752,38.1752,6900.0
2005-03-10 13:55:00,56.62,56.62,56.54,56.61,24400.0,38.1752,38.1752,38.1213,38.1685,24400.0
2005-03-10 14:00:00,56.58,56.61,56.55,56.59,20500.0,38.1482,38.1685,38.128,38.155,20500.0
2005-03-10 14:05:00,56.6,56.65,56.58,56.65,15300.0,38.1617,38.1954,38.1482,38.1954,15300.0
2005-03-10 14:10:00,56.65,56.69,56.59,56.59,15300.0,38.1954,38.2224,38.155,38.155,15300.0
2005-03-10 14:15:00,56.59,56.65,56.59,56.65,14700.0,38.155,38.1954,38.155,38.1954,14700.0
2005-03-10 14:20:00,56.64,56.65,56.64,56.65,28400.0,38.1887,38.1954,38.1887,38.1954,28400.0
2005-03-10 14:25:00,56.64,56.69,56.64,56.65,16600.0,38.1887,38.2224,38.1887,38.1954,16600.0
2005-03-10 14:30:00,56.68,56.7,56.62,56.62,11600.0,38.2157,38.2292,38.1752,38.1752,11600.0
2005-03-10 14:35:00,56.61,56.81,56.61,56.75,45200.0,38.1685,38.3033,38.1685,38.2629,45200.0
2005-03-10 14:40:00,56.77,56.77,56.7,56.75,16700.0,38.2763,38.2763,38.2292,38.2629,16700.0
2005-03-10 14:45:00,56.72,56.81,56.7,56.78,24500.0,38.2426,38.3033,38.2292,38.2831,24500.0
2005-03-10 14:50:00,56.78,56.78,56.76,56.77,7900.0,38.2831,38.2831,38.2696,38.2763,7900.0
2005-03-10 14:55:00,56.76,56.81,56.75,56.75,13600.0,38.2696,38.3033,38.2629,38.2629,13600.0
2005-03-10 15:00:00,56.75,56.76,56.72,56.74,11300.0,38.2629,38.2696,38.2426,38.2561,11300.0
2005-03-10 15:05:00,56.74,56.75,56.65,56.7,32700.0,38.2561,38.2629,38.1954,38.2292,32700.0
2005-03-10 15:10:00,56.69,56.85,56.69,56.8,32200.0,38.2224,38.3303,38.2224,38.2966,32200.0
2005-03-10 15:15:00,56.8,56.8,56.72,56.74,19600.0,38.2966,38.2966,38.2426,38.2561,19600.0
2005-03-10 15:20:00,56.74,56.76,56.72,56.74,29800.0,38.2561,38.2696,38.2426,38.2561,29800.0
2005-03-10 15:25:00,56.74,56.8,56.71,56.78,37300.0,38.2561,38.2966,38.2359,38.2831,37300.0
2005-03-10 15:30:00,56.78,56.8,56.72,56.76,11900.0,38.2831,38.2966,38.2426,38.2696,11900.0
2005-03-10 15:35:00,56.76,56.76,56.73,56.74,14600.0,38.2696,38.2696,38.2494,38.2561,14600.0
2005-03-10 15:40:00,56.74,56.76,56.71,56.72,15800.0,38.2561,38.2696,38.2359,38.2426,15800.0
2005-03-10 15:45:00,56.73,56.85,56.73,56.81,19600.0,38.2494,38.3303,38.2494,38.3033,19600.0
2005-03-10 15:50:00,56.8,56.84,56.75,56.77,19300.0,38.2966,38.3235,38.2629,38.2763,19300.0
2005-03-10 15:55:00,56.76,56.79,56.62,56.7,26800.0,38.2696,38.2898,38.1752,38.2292,26800.0
2005-03-11 09:30:00,57.0,57.02,56.96,57.01,35700.0,38.4314,38.4449,38.4045,38.4382,35700.0
2005-03-11 09:35:00,57.0,57.05,56.8,56.83,21100.0,38.4314,38.4651,38.2966,38.3168,21100.0
2005-03-11 09:40:00,56.84,57.0,56.84,56.93,21800.0,38.3235,38.4314,38.3235,38.3842,21800.0
2005-03-11 09:45:00,56.92,57.0,56.85,57.0,13100.0,38.3775,38.4314,38.3303,38.4314,13100.0
2005-03-11 09:50:00,57.0,57.09,57.0,57.08,12200.0,38.4314,38.4921,38.4314,38.4854,12200.0
2005-03-11 09:55:00,57.08,57.17,57.03,57.17,12900.0,38.4854,38.546,38.4516,38.546,12900.0
2005-03-11 10:00:00,57.14,57.21,57.1,57.17,22100.0,38.5258,38.573,38.4988,38.546,22100.0
2005-03-11 10:05:00,57.12,57.22,57.08,57.15,14300.0,38.5123,38.5798,38.4854,38.5326,14300.0
2005-03-11 10:10:00,57.11,57.2,57.09,57.11,31800.0,38.5056,38.5663,38.4921,38.5056,31800.0
2005-03-11 10:15:00,57.08,57.21,57.06,57.21,20300.0,38.4854,38.573,38.4719,38.573,20300.0
2005-03-11 10:20:00,57.19,57.27,57.11,57.22,11100.0,38.5595,38.6135,38.5056,38.5798,11100.0
2005-03-11 10:25:00,57.22,57.24,57.16,57.2,11800.0,38.5798,38.5932,38.5393,38.5663,11800.0
2005-03-11 10:30:00,57.2,57.26,57.11,57.19,21200.0,38.5663,38.6067,38.5056,38.5595,21200.0
2005-03-11 10:35:00,57.19,57.3,57.13,57.26,12000.0,38.5595,38.6337,38.5191,38.6067,12000.0
2005-03-11 10:40:00,57.26,57.27,57.2,57.2,20700.0,38.6067,38.6135,38.5663,38.5663,20700.0
2005-03-11 10:45:00,57.21,57.21,57.18,57.18,17300.0,38.573,38.573,38.5528,38.5528,17300.0
2005-03-11 10:50:00,57.17,57.25,57.15,57.18,29400.0,38.546,38.6,38.5326,38.5528,29400.0
2005-03-11 10:55:00,57.16,57.18,57.08,57.11,14500.0,38.5393,38.5528,38.4854,38.5056,14500.0
2005-03-11 11:00:00,57.1,57.21,57.1,57.12,20300.0,38.4988,38.573,38.4988,38.5123,20300.0
2005-03-11 11:05:00,57.13,57.24,57.11,57.24,31500.0,38.5191,38.5932,38.5056,38.5932,31500.0
2005-03-11 11:10:00,57.27,57.27,57.16,57.17,11200.0,38.6135,38.6135,38.5393,38.546,11200.0
2005-03-11 11:15:00,57.17,57.27,57.17,57.27,7300.0,38.546,38.6135,38.546,38.6135,7300.0
2005-03-11 11:20:00,57.26,57.26,57.24,57.24,16900.0,38.6067,38.6067,38.5932,38.5932,16900.0
2005-03-11 11:25:00,57.24,57.25,57.21,57.21,22200.0,38.5932,38.6,38.573,38.573,22200.0
2005-03-11 11:30:00,57.23,57.23,57.2,57.21,6100.0,38.5865,38.5865,38.5663,38.573,6100.0
2005-03-11 11:35:00,57.21,57.22,57.15,57.2,11500.0,38.573,38.5798,38.5326,38.5663,11500.0
2005-03-11 11:40:00,57.19,57.25,57.19,57.24,8600.0,38.5595,38.6,38.5595,38.5932,8600.0
2005-03-11 11:45:00,57.24,57.24,57.22,57.22,3500.0,38.5932,38.5932,38.5798,38.5798,3500.0
2005-03-11 11:50:00,57.24,57.24,57.21,57.22,6100.0,38.5932,38.5932,38.573,38.5798,6100.0
2005-03-11 11:55:00,57.22,57.24,57.21,57.21,7200.0,38.5798,38.5932,38.573,38.573,7200.0
2005-03-11 12:00:00,57.21,57.23,57.16,57.19,9400.0,38.573,38.5865,38.5393,38.5595,9400.0
2005-03-11 12:05:00,57.2,57.22,57.19,57.22,11900.0,38.5663,38.5798,38.5595,38.5798,11900.0
2005-03-11 12:10:00,57.21,57.26,57.19,57.26,9000.0,38.573,38.6067,38.5595,38.6067,9000.0
2005-03-11 12:15:00,57.26,57.35,57.22,57.24,42600.0,38.6067,38.6674,38.5798,38.5932,42600.0
2005-03-11 12:20:00,57.25,57.3,57.23,57.23,28800.0,38.6,38.6337,38.5865,38.5865,28800.0
2005-03-11 12:25:00,57.26,57.38,57.26,57.35,35000.0,38.6067,38.6876,38.6067,38.6674,35000.0
2005-03-11 12:30:00,57.36,57.44,57.34,57.41,28600.0,38.6741,38.7281,38.6607,38.7079,28600.0
2005-03-11 12:35:00,57.45,57.54,57.44,57.49,75700.0,38.7348,38.7955,38.7281,38.7618,75700.0
2005-03-11 12:40:00,57.47,57.49,57.46,57.46,9800.0,38.7483,38.7618,38.7416,38.7416,9800.0
2005-03-11 12:45:00,57.46,57.5,57.46,57.48,14200.0,38.7416,38.7685,38.7416,38.7551,14200.0
2005-03-11 12:50:00,57.45,57.48,57.41,57.41,14200.0,38.7348,38.7551,38.7079,38.7079,14200.0
2005-03-11 12:55:00,57.44,57.45,57.38,57.4,6200.0,38.7281,38.7348,38.6876,38.7011,6200.0
2005-03-11 13:00:00,57.42,57.44,57.35,57.38,7000.0,38.7146,38.7281,38.6674,38.6876,7000.0
2005-03-11 13:05:00,57.36,57.36,57.29,57.3,29400.0,38.6741,38.6741,38.627,38.6337,29400.0
2005-03-11 13:10:00,57.3,57.35,57.3,57.35,6000.0,38.6337,38.6674,38.6337,38.6674,6000.0
2005-03-11 13:15:00,57.35,57.36,57.31,57.31,4400.0,38.6674,38.6741,38.6404,38.6404,4400.0
2005-03-11 13:20:00,57.31,57.35,57.31,57.35,7900.0,38.6404,38.6674,38.6404,38.6674,7900.0
2005-03-11 13:25:00,57.34,57.34,57.3,57.33,3400.0,38.6607,38.6607,38.6337,38.6539,3400.0
2005-03-11 13:30:00,57.36,57.38,57.33,57.35,8700.0,38.6741,38.6876,38.6539,38.6674,8700.0
2005-03-11 13:35:00,57.38,57.38,57.35,57.38,6700.0,38.6876,38.6876,38.6674,38.6876,6700.0
2005-03-11 13:40:00,57.36,57.37,57.34,57.34,4300.0,38.6741,38.6809,38.6607,38.6607,4300.0
2005-03-11 13:45:00,57.35,57.35,57.14,57.15,38900.0,38.6674,38.6674,38.5258,38.5326,38900.0
2005-03-11 13:50:00,57.15,57.22,57.11,57.22,18900.0,38.5326,38.5798,38.5056,38.5798,18900.0
2005-03-11 13:55:00,57.18,57.23,57.18,57.2,4200.0,38.5528,38.5865,38.5528,38.5663,4200.0
2005-03-11 14:00:00,57.21,57.24,57.2,57.2,13300.0,38.573,38.5932,38.5663,38.5663,13300.0
2005-03-11 14:05:00,57.22,57.25,57.22,57.23,14200.0,38.5798,38.6,38.5798,38.5865,14200.0
2005-03-11 14:10:00,57.25,57.4,57.24,57.3,22600.0,38.6,38.7011,38.5932,38.6337,22600.0
2005-03-11 14:15:00,57.29,57.36,57.28,57.34,8400.0,38.627,38.6741,38.6202,38.6607,8400.0
2005-03-11 14:20:00,57.33,57.37,57.26,57.37,5900.0,38.6539,38.6809,38.6067,38.6809,5900.0
2005-03-11 14:25:00,57.36,57.44,57.33,57.37,9600.0,38.6741,38.7281,38.6539,38.6809,9600.0
2005-03-11 14:30:00,57.4,57.4,57.34,57.34,7800.0,38.7011,38.7011,38.6607,38.6607,7800.0
2005-03-11 14:35:00,57.34,57.41,57.32,57.4,7900.0,38.6607,38.7079,38.6472,38.7011,7900.0
2005-03-11 14:40:00,57.36,57.4,57.36,57.4,4500.0,38.6741,38.7011,38.6741,38.7011,4500.0
2005-03-11 14:45:00,57.4,57.4,57.36,57.37,8600.0,38.7011,38.7011,38.6741,38.6809,8600.0
2005-03-11 14:50:00,57.37,57.39,57.32,57.35,14800.0,38.6809,38.6944,38.6472,38.6674,14800.0
2005-03-11 14:55:00,57.35,57.36,57.29,57.36,14800.0,38.6674,38.6741,38.627,38.6741,14800.0
2005-03-11 15:00:00,57.38,57.38,57.29,57.33,32000.0,38.6876,38.6876,38.627,38.6539,32000.0
2005-03-11 15:05:00,57.33,57.47,57.33,57.42,7500.0,38.6539,38.7483,38.6539,38.7146,7500.0
2005-03-11 15:10:00,57.43,57.5,57.43,57.47,6400.0,38.7213,38.7685,38.7213,38.7483,6400.0
2005-03-11 15:15:00,57.46,57.51,57.45,57.46,9300.0,38.7416,38.7753,38.7348,38.7416,9300.0
2005-03-11 15:20:00,57.48,57.54,57.48,57.49,10900.0,38.7551,38.7955,38.7551,38.7618,10900.0
2005-03-11 15:25:00,57.5,57.54,57.46,57.46,19800.0,38.7685,38.7955,38.7416,38.7416,19800.0
2005-03-11 15:30:00,57.46,57.47,57.43,57.45,12700.0,38.7416,38.7483,38.7213,38.7348,12700.0
2005-03-11 15:35:00,57.45,57.47,57.4,57.41,10500.0,38.7348,38.7483,38.7011,38.7079,10500.0
2005-03-11 15:40:00,57.41,57.47,57.4,57.44,12600.0,38.7079,38.7483,38.7011,38.7281,12600.0
2005-03-11 15:45:00,57.44,57.61,57.44,57.61,31900.0,38.7281,38.8427,38.7281,38.8427,31900.0
2005-03-11 15:50:00,57.62,57.62,57.51,57.51,23200.0,38.8494,38.8494,38.7753,38.7753,23200.0
2005-03-11 15:55:00,57.51,57.51,57.4,57.46,27700.0,38.7753,38.7753,38.7011,38.7416,27700.0
2005-03-14 09:30:00,57.75,58.0,57.57,57.98,36400.0,38.9371,39.1057,38.8157,39.0922,36400.0
2005-03-14 09:35:00,57.96,58.35,57.96,58.28,22600.0,39.0787,39.3416,39.0787,39.2944,22600.0
2005-03-14 09:40:00,58.25,58.25,57.77,57.77,20300.0,39.2742,39.2742,38.9506,38.9506,20300.0
2005-03-14 09:45:00,57.7,57.81,57.5,57.5,15800.0,38.9034,38.9776,38.7685,38.7685,15800.0
2005-03-14 09:50:00,57.51,57.74,57.34,57.37,15300.0,38.7753,38.9304,38.6607,38.6809,15300.0
2005-03-14 09:55:00,57.39,57.69,57.3,57.31,13200.0,38.6944,38.8966,38.6337,38.6404,13200.0
2005-03-14 10:00:00,57.27,57.5,57.2,57.45,15100.0,38.6135,38.7685,38.5663,38.7348,15100.0
2005-03-14 10:05:00,57.43,57.43,57.21,57.3,14200.0,38.7213,38.7213,38.573,38.6337,14200.0
2005-03-14 10:10:00,57.3,57.34,56.98,57.01,19700.0,38.6337,38.6607,38.4179,38.4382,19700.0
2005-03-14 10:15:00,56.99,57.0,56.83,56.96,15300.0,38.4247,38.4314,38.3168,38.4045,15300.0
2005-03-14 10:20:00,56.95,57.07,56.9,57.0,7700.0,38.3977,38.4786,38.364,38.4314,7700.0
2005-03-14 10:25:00,56.99,57.05,56.98,57.01,24700.0,38.4247,38.4651,38.4179,38.4382,24700.0
2005-03-14 10:30:00,57.03,57.05,56.99,57.01,32000.0,38.4516,38.4651,38.4247,38.4382,32000.0
2005-03-14 10:35:00,57.04,57.07,57.02,57.02,8000.0,38.4584,38.4786,38.4449,38.4449,8000.0
2005-03-14 10:40:00,57.04,57.04,56.74,56.76,22400.0,38.4584,38.4584,38.2561,38.2696,22400.0
2005-03-14 10:45:00,56.76,56.87,56.75,56.81,12900.0,38.2696,38.3438,38.2629,38.3033,12900.0
2005-03-14 10:50:00,56.79,56.8,56.76,56.79,10200.0,38.2898,38.2966,38.2696,38.2898,10200.0
2005-03-14 10:55:00,56.79,56.85,56.79,56.81,6300.0,38.2898,38.3303,38.2898,38.3033,6300.0
2005-03-14 11:00:00,56.83,56.89,56.77,56.82,10300.0,38.3168,38.3573,38.2763,38.3101,10300.0
2005-03-14 11:05:00,56.81,56.83,56.75,56.8,16600.0,38.3033,38.3168,38.2629,38.2966,16600.0
2005-03-14 11:10:00,56.76,56.78,56.58,56.6,13400.0,38.2696,38.2831,38.1482,38.1617,13400.0
2005-03-14 11:15:00,56.59,56.65,56.44,56.63,18700.0,38.155,38.1954,38.0539,38.182,18700.0
2005-03-14 11:20:00,56.63,56.68,56.59,56.6,21800.0,38.182,38.2157,38.155,38.1617,21800.0
2005-03-14 11:25:00,56.6,56.61,56.56,56.56,8300.0,38.1617,38.1685,38.1348,38.1348,8300.0
2005-03-14 11:30:00,56.56,56.56,56.51,56.54,6900.0,38.1348,38.1348,38.101,38.1213,6900.0
2005-03-14 11:35:00,56.56,56.56,56.43,56.43,12100.0,38.1348,38.1348,38.0471,38.0471,12100.0
2005-03-14 11:40:00,56.44,56.5,56.43,56.5,6400.0,38.0539,38.0943,38.0471,38.0943,6400.0
2005-03-14 11:45:00,56.5,56.59,56.48,56.56,15900.0,38.0943,38.155,38.0808,38.1348,15900.0
2005-03-14 11:50:00,56.58,56.65,56.58,56.65,6000.0,38.1482,38.1954,38.1482,38.1954,6000.0
2005-03-14 11:55:00,56.65,56.67,56.59,56.59,7900.0,38.1954,38.2089,38.155,38.155,7900.0
2005-03-14 12:00:00,56.58,56.61,56.56,56.6,6200.0,38.1482,38.1685,38.1348,38.1617,6200.0
2005-03-14 12:05:00,56.6,56.67,56.6,56.67,11100.0,38.1617,38.2089,38.1617,38.2089,11100.0
2005-03-14 12:10:00,56.67,56.7,56.64,56.7,6900.0,38.2089,38.2292,38.1887,38.2292,6900.0
2005-03-14 12:15:00,56.71,56.76,56.67,56.69,6100.0,38.2359,38.2696,38.2089,38.2224,6100.0
2005-03-14 12:20:00,56.69,56.7,56.58,56.58,18200.0,38.2224,38.2292,38.1482,38.1482,18200.0
2005-03-14 12:25:00,56.58,56.63,56.44,56.44,10400.0,38.1482,38.182,38.0539,38.0539,10400.0
2005-03-14 12:30:00,56.43,56.43,56.24,56.28,13200.0,38.0471,38.0471,37.919,37.946,13200.0
2005-03-14 12:35:00,56.27,56.32,56.1,56.13,8800.0,37.9392,37.9729,37.8246,37.8448,8800.0
2005-03-14 12:40:00,56.16,56.34,56.16,56.34,7700.0,37.8651,37.9864,37.8651,37.9864,7700.0
2005-03-14 12:45:00,56.36,56.38,56.3,56.3,2100.0,37.9999,38.0134,37.9595,37.9595,2100.0
2005-03-14 12:50:00,56.3,56.52,56.3,56.37,8200.0,37.9595,38.1078,37.9595,38.0067,8200.0
2005-03-14 12:55:00,56.37,56.42,56.35,56.35,5500.0,38.0067,38.0404,37.9932,37.9932,5500.0
2005-03-14 13:00:00,56.3,56.32,56.25,56.32,7000.0,37.9595,37.9729,37.9257,37.9729,7000.0
2005-03-14 13:05:00,56.27,56.27,56.2,56.26,3600.0,37.9392,37.9392,37.892,37.9325,3600.0
2005-03-14 13:10:00,56.24,56.27,56.11,56.13,8200.0,37.919,37.9392,37.8314,37.8448,8200.0
2005-03-14 13:15:00,56.14,56.21,56.14,56.16,6400.0,37.8516,37.8988,37.8516,37.8651,6400.0
2005-03-14 13:20:00,56.16,56.16,56.04,56.05,14500.0,37.8651,37.8651,37.7842,37.7909,14500.0
2005-03-14 13:25:00,56.04,56.04,55.92,55.98,11300.0,37.7842,37.7842,37.7032,37.7437,11300.0
2005-03-14 13:30:00,55.96,56.08,55.9,55.93,13400.0,37.7302,37.8111,37.6898,37.71,13400.0
2005-03-14 13:35:00,55.93,56.01,55.92,55.98,10500.0,37.71,37.7639,37.7032,37.7437,10500.0
2005-03-14 13:40:00,55.95,55.97,55.86,55.91,5900.0,37.7235,37.737,37.6628,37.6965,5900.0
2005-03-14 13:45:00,55.91,55.97,55.83,55.95,8300.0,37.6965,37.737,37.6426,37.7235,8300.0
2005-03-14 13:50:00,55.94,56.05,55.94,56.01,7700.0,37.7167,37.7909,37.7167,37.7639,7700.0
2005-03-14 13:55:00,56.05,56.13,56.02,56.12,4200.0,37.7909,37.8448,37.7707,37.8381,4200.0
2005-03-14 14:00:00,56.1,56.22,56.1,56.22,14300.0,37.8246,37.9055,37.8246,37.9055,14300.0
2005-03-14 14:05:00,56.23,56.31,56.23,56.28,3500.0,37.9123,37.9662,37.9123,37.946,3500.0
2005-03-14 14:10:00,56.24,56.26,56.2,56.2,2200.0,37.919,37.9325,37.892,37.892,2200.0
2005-03-14 14:15:00,56.19,56.19,56.12,56.14,3000.0,37.8853,37.8853,37.8381,37.8516,3000.0
2005-03-14 14:20:00,56.13,56.18,56.1,56.18,2800.0,37.8448,37.8785,37.8246,37.8785,2800.0
2005-03-14 14:25:00,56.18,56.18,56.11,56.18,7100.0,37.8785,37.8785,37.8314,37.8785,7100.0
2005-03-14 14:30:00,56.18,56.19,56.16,56.17,4100.0,37.8785,37.8853,37.8651,37.8718,4100.0
2005-03-14 14:35:00,56.18,56.32,56.18,56.32,2800.0,37.8785,37.9729,37.8785,37.9729,2800.0
2005-03-14 14:40:00,56.36,56.48,56.36,56.46,8100.0,37.9999,38.0808,37.9999,38.0673,8100.0
2005-03-14 14:45:00,56.46,56.48,56.4,56.4,6400.0,38.0673,38.0808,38.0269,38.0269,6400.0
2005-03-14 14:50:00,56.39,56.48,56.39,56.48,33900.0,38.0201,38.0808,38.0201,38.0808,33900.0
2005-03-14 14:55:00,56.45,56.48,56.44,56.48,9400.0,38.0606,38.0808,38.0539,38.0808,9400.0
2005-03-14 15:00:00,56.48,56.55,56.47,56.52,33700.0,38.0808,38.128,38.0741,38.1078,33700.0
2005-03-14 15:05:00,56.52,56.52,56.34,56.4,12000.0,38.1078,38.1078,37.9864,38.0269,12000.0
2005-03-14 15:10:00,56.39,56.5,56.37,56.5,6300.0,38.0201,38.0943,38.0067,38.0943,6300.0
2005-03-14 15:15:00,56.47,56.51,56.42,56.43,14000.0,38.0741,38.101,38.0404,38.0471,14000.0
2005-03-14 15:20:00,56.45,56.51,56.45,56.48,7900.0,38.0606,38.101,38.0606,38.0808,7900.0
2005-03-14 15:25:00,56.46,56.58,56.46,56.58,10600.0,38.0673,38.1482,38.0673,38.1482,10600.0
2005-03-14 15:30:00,56.58,56.68,56.58,56.65,11100.0,38.1482,38.2157,38.1482,38.1954,11100.0
2005-03-14 15:35:00,56.65,56.68,56.52,56.56,9300.0,38.1954,38.2157,38.1078,38.1348,9300.0
2005-03-14 15:40:00,56.57,56.67,56.56,56.65,9700.0,38.1415,38.2089,38.1348,38.1954,9700.0
2005-03-14 15:45:00,56.65,56.68,56.57,56.57,19600.0,38.1954,38.2157,38.1415,38.1415,19600.0
2005-03-14 15:50:00,56.59,56.59,56.42,56.45,14100.0,38.155,38.155,38.0404,38.0606,14100.0
2005-03-14 15:55:00,56.46,56.55,56.46,56.55,18100.0,38.0673,38.128,38.0673,38.128,18100.0
2005-03-15 09:30:00,56.7,56.75,56.65,56.75,18200.0,38.2292,38.2629,38.1954,38.2629,18200.0
2005-03-15 09:35:00,56.75,56.78,56.75,56.78,4700.0,38.2629,38.2831,38.2629,38.2831,4700.0
2005-03-15 09:40:00,56.77,56.89,56.77,56.89,7100.0,38.2763,38.3573,38.2763,38.3573,7100.0
2005-03-15 09:45:00,56.88,56.88,56.79,56.85,10100.0,38.3505,38.3505,38.2898,38.3303,10100.0
2005-03-15 09:50:00,56.85,56.88,56.81,56.87,6000.0,38.3303,38.3505,38.3033,38.3438,6000.0
2005-03-15 09:55:00,56.87,56.87,56.7,56.79,8300.0,38.3438,38.3438,38.2292,38.2898,8300.0
2005-03-15 10:00:00,56.75,56.83,56.69,56.7,63400.0,38.2629,38.3168,38.2224,38.2292,63400.0
2005-03-15 10:05:00,56.67,56.74,56.67,56.73,9900.0,38.2089,38.2561,38.2089,38.2494,9900.0
2005-03-15 10:10:00,56.71,56.75,56.55,56.6,11900.0,38.2359,38.2629,38.128,38.1617,11900.0
2005-03-15 10:15:00,56.61,56.68,56.54,56.59,8200.0,38.1685,38.2157,38.1213,38.155,8200.0
2005-03-15 10:20:00,56.59,56.67,56.53,56.66,4800.0,38.155,38.2089,38.1145,38.2022,4800.0
2005-03-15 10:25:00,56.62,56.64,56.57,56.6,4700.0,38.1752,38.1887,38.1415,38.1617,4700.0
2005-03-15 10:30:00,56.61,56.61,56.51,56.54,7300.0,38.1685,38.1685,38.101,38.1213,7300.0
2005-03-15 10:35:00,56.56,56.67,56.56,56.67,7200.0,38.1348,38.2089,38.1348,38.2089,7200.0
2005-03-15 10:40:00,56.67,56.72,56.65,56.67,7100.0,38.2089,38.2426,38.1954,38.2089,7100.0
2005-03-15 10:45:00,56.67,56.75,56.66,56.73,9800.0,38.2089,38.2629,38.2022,38.2494,9800.0
2005-03-15 10:50:00,56.73,56.73,56.66,56.68,8600.0,38.2494,38.2494,38.2022,38.2157,8600.0
2005-03-15 10:55:00,56.68,56.7,56.68,56.7,6300.0,38.2157,38.2292,38.2157,38.2292,6300.0
2005-03-15 11:00:00,56.72,56.76,56.72,56.76,8900.0,38.2426,38.2696,38.2426,38.2696,8900.0
2005-03-15 11:05:00,56.78,56.79,56.75,56.77,4700.0,38.2831,38.2898,38.2629,38.2763,4700.0
2005-03-15 11:10:00,56.77,56.91,56.77,56.91,10200.0,38.2763,38.3707,38.2763,38.3707,10200.0
2005-03-15 11:15:00,56.97,56.97,56.91,56.93,2600.0,38.4112,38.4112,38.3707,38.3842,2600.0
2005-03-15 11:20:00,56.93,56.97,56.83,56.85,16800.0,38.3842,38.4112,38.3168,38.3303,16800.0
2005-03-15 11:25:00,56.83,56.92,56.81,56.92,7800.0,38.3168,38.3775,38.3033,38.3775,7800.0
2005-03-15 11:30:00,56.9,56.9,56.86,56.87,2800.0,38.364,38.364,38.337,38.3438,2800.0
2005-03-15 11:35:00,56.88,56.9,56.83,56.83,11300.0,38.3505,38.364,38.3168,38.3168,11300.0
2005-03-15 11:40:00,56.83,56.83,56.69,56.71,8900.0,38.3168,38.3168,38.2224,38.2359,8900.0
2005-03-15 11:45:00,56.7,56.7,56.59,56.59,11500.0,38.2292,38.2292,38.155,38.155,11500.0
2005-03-15 11:50:00,56.58,56.72,56.53,56.7,8900.0,38.1482,38.2426,38.1145,38.2292,8900.0
2005-03-15 11:55:00,56.72,56.75,56.66,56.66,6900.0,38.2426,38.2629,38.2022,38.2022,6900.0
2005-03-15 12:00:00,56.66,56.66,56.54,56.6,10500.0,38.2022,38.2022,38.1213,38.1617,10500.0
2005-03-15 12:05:00,56.58,56.64,56.57,56.58,11300.0,38.1482,38.1887,38.1415,38.1482,11300.0
2005-03-15 12:10:00,56.58,56.7,56.58,56.7,70500.0,38.1482,38.2292,38.1482,38.2292,70500.0
2005-03-15 12:15:00,56.66,56.7,56.66,56.7,3800.0,38.2022,38.2292,38.2022,38.2292,3800.0
2005-03-15 12:20:00,56.67,56.7,56.67,56.68,1400.0,38.2089,38.2292,38.2089,38.2157,1400.0
2005-03-15 12:25:00,56.69,56.7,56.69,56.69,15800.0,38.2224,38.2292,38.2224,38.2224,15800.0
2005-03-15 12:30:00,56.7,56.78,56.69,56.73,7800.0,38.2292,38.2831,38.2224,38.2494,7800.0
2005-03-15 12:35:00,56.72,56.74,56.7,56.74,6400.0,38.2426,38.2561,38.2292,38.2561,6400.0
2005-03-15 12:40:00,56.75,56.76,56.74,56.75,2300.0,38.2629,38.2696,38.2561,38.2629,2300.0
2005-03-15 12:45:00,56.75,56.81,56.72,56.79,15000.0,38.2629,38.3033,38.2426,38.2898,15000.0
2005-03-15 12:50:00,56.79,56.85,56.79,56.79,3300.0,38.2898,38.3303,38.2898,38.2898,3300.0
2005-03-15 12:55:00,56.76,56.8,56.71,56.75,2500.0,38.2696,38.2966,38.2359,38.2629,2500.0
2005-03-15 13:00:00,56.75,56.75,56.7,56.71,3400.0,38.2629,38.2629,38.2292,38.2359,3400.0
2005-03-15 13:05:00,56.71,56.79,56.7,56.79,3500.0,38.2359,38.2898,38.2292,38.2898,3500.0
2005-03-15 13:10:00,56.77,56.8,56.75,56.79,2000.0,38.2763,38.2966,38.2629,38.2898,2000.0
2005-03-15 13:15:00,56.78,56.79,56.72,56.79,4100.0,38.2831,38.2898,38.2426,38.2898,4100.0
2005-03-15 13:20:00,56.75,56.8,56.68,56.7,3700.0,38.2629,38.2966,38.2157,38.2292,3700.0
2005-03-15 13:25:00,56.68,56.71,56.64,56.64,3500.0,38.2157,38.2359,38.1887,38.1887,3500.0
2005-03-15 13:30:00,56.62,56.63,56.53,56.57,10400.0,38.1752,38.182,38.1145,38.1415,10400.0
2005-03-15 13:35:00,56.55,56.55,56.5,56.5,16100.0,38.128,38.128,38.0943,38.0943,16100.0
2005-03-15 13:40:00,56.5,56.55,56.4,56.43,8300.0,38.0943,38.128,38.0269,38.0471,8300.0
2005-03-15 13:45:00,56.43,56.47,56.38,56.47,9300.0,38.0471,38.0741,38.0134,38.0741,9300.0
2005-03-15 13:50:00,56.47,56.54,56.46,56.51,1400.0,38.0741,38.1213,38.0673,38.101,1400.0
2005-03-15 13:55:00,56.52,56.56,56.51,56.56,4200.0,38.1078,38.1348,38.101,38.1348,4200.0
2005-03-15 14:00:00,56.56,56.62,56.54,56.59,3400.0,38.1348,38.1752,38.1213,38.155,3400.0
2005-03-15 14:05:00,56.59,56.69,56.59,56.67,4000.0,38.155,38.2224,38.155,38.2089,4000.0
2005-03-15 14:10:00,56.7,56.7,56.65,56.7,16900.0,38.2292,38.2292,38.1954,38.2292,16900.0
2005-03-15 14:15:00,56.71,56.71,56.63,56.65,2200.0,38.2359,38.2359,38.182,38.1954,2200.0
2005-03-15 14:20:00,56.65,56.7,56.64,56.66,3100.0,38.1954,38.2292,38.1887,38.2022,3100.0
2005-03-15 14:25:00,56.65,56.66,56.61,56.66,8200.0,38.1954,38.2022,38.1685,38.2022,8200.0
2005-03-15 14:30:00,56.66,56.71,56.64,56.64,5700.0,38.2022,38.2359,38.1887,38.1887,5700.0
2005-03-15 14:35:00,56.63,56.65,56.56,56.62,5900.0,38.182,38.1954,38.1348,38.1752,5900.0
2005-03-15 14:40:00,56.61,56.7,56.6,56.66,4700.0,38.1685,38.2292,38.1617,38.2022,4700.0
2005-03-15 14:45:00,56.65,56.68,56.62,56.68,6600.0,38.1954,38.2157,38.1752,38.2157,6600.0
2005-03-15 14:50:00,56.69,56.75,56.63,56.75,6200.0,38.2224,38.2629,38.182,38.2629,6200.0
2005-03-15 14:55:00,56.72,56.75,56.69,56.7,11600.0,38.2426,38.2629,38.2224,38.2292,11600.0
2005-03-15 15:00:00,56.69,56.76,56.69,56.76,6100.0,38.2224,38.2696,38.2224,38.2696,6100.0
2005-03-15 15:05:00,56.76,56.78,56.76,56.77,4800.0,38.2696,38.2831,38.2696,38.2763,4800.0
2005-03-15 15:10:00,56.77,56.78,56.74,56.78,6900.0,38.2763,38.2831,38.2561,38.2831,6900.0
2005-03-15 15:15:00,56.76,56.76,56.71,56.73,7600.0,38.2696,38.2696,38.2359,38.2494,7600.0
2005-03-15 15:20:00,56.74,56.75,56.72,56.74,6100.0,38.2561,38.2629,38.2426,38.2561,6100.0
2005-03-15 15:25:00,56.74,56.74,56.61,56.66,13900.0,38.2561,38.2561,38.1685,38.2022,13900.0
2005-03-15 15:30:00,56.63,56.68,56.63,56.66,16800.0,38.182,38.2157,38.182,38.2022,16800.0
2005-03-15 15:35:00,56.67,56.67,56.58,56.59,17000.0,38.2089,38.2089,38.1482,38.155,17000.0
2005-03-15 15:40:00,56.59,56.61,56.54,56.54,12900.0,38.155,38.1685,38.1213,38.1213,12900.0
2005-03-15 15:45:00,56.56,56.6,56.56,56.57,8600.0,38.1348,38.1617,38.1348,38.1415,8600.0
2005-03-15 15:50:00,56.59,56.67,56.57,56.64,16800.0,38.155,38.2089,38.1415,38.1887,16800.0
2005-03-15 15:55:00,56.64,56.64,56.54,56.54,13800.0,38.1887,38.1887,38.1213,38.1213,13800.0
2005-03-16 09:30:00,56.55,56.55,56.3,56.5,20900.0,38.128,38.128,37.9595,38.0943,20900.0
2005-03-16 09:35:00,56.5,56.61,56.5,56.55,7800.0,38.0943,38.1685,38.0943,38.128,7800.0
2005-03-16 09:40:00,56.53,56.53,56.45,56.45,10500.0,38.1145,38.1145,38.0606,38.0606,10500.0
2005-03-16 09:45:00,56.46,56.46,56.35,56.38,18700.0,38.0673,38.0673,37.9932,38.0134,18700.0
2005-03-16 09:50:00,56.35,56.37,56.26,56.33,17500.0,37.9932,38.0067,37.9325,37.9797,17500.0
2005-03-16 09:55:00,56.32,56.33,56.29,56.3,10300.0,37.9729,37.9797,37.9527,37.9595,10300.0
2005-03-16 10:00:00,56.3,56.64,56.3,56.64,16900.0,37.9595,38.1887,37.9595,38.1887,16900.0
2005-03-16 10:05:00,56.64,56.79,56.63,56.79,11200.0,38.1887,38.2898,38.182,38.2898,11200.0
2005-03-16 10:10:00,56.75,56.92,56.75,56.88,7100.0,38.2629,38.3775,38.2629,38.3505,7100.0
2005-03-16 10:15:00,56.87,56.88,56.76,56.8,16200.0,38.3438,38.3505,38.2696,38.2966,16200.0
2005-03-16 10:20:00,56.77,56.79,56.66,56.66,8800.0,38.2763,38.2898,38.2022,38.2022,8800.0
2005-03-16 10:25:00,56.67,56.74,56.61,56.61,19000.0,38.2089,38.2561,38.1685,38.1685,19000.0
2005-03-16 10:30:00,56.61,56.73,56.61,56.65,15400.0,38.1685,38.2494,38.1685,38.1954,15400.0
2005-03-16 10:35:00,56.67,56.67,56.43,56.43,15900.0,38.2089,38.2089,38.0471,38.0471,15900.0
2005-03-16 10:40:00,56.44,56.45,56.25,56.25,9300.0,38.0539,38.0606,37.9257,37.9257,9300.0
2005-03-16 10:45:00,56.25,56.25,56.18,56.18,8600.0,37.9257,37.9257,37.8785,37.8785,8600.0
2005-03-16 10:50:00,56.2,56.27,56.18,56.25,32800.0,37.892,37.9392,37.8785,37.9257,32800.0
2005-03-16 10:55:00,56.25,56.32,56.24,56.27,9700.0,37.9257,37.9729,37.919,37.9392,9700.0
2005-03-16 11:00:00,56.27,56.53,56.27,56.53,8400.0,37.9392,38.1145,37.9392,38.1145,8400.0
2005-03-16 11:05:00,56.53,56.55,56.41,56.42,8500.0,38.1145,38.128,38.0336,38.0404,8500.0
2005-03-16 11:10:00,56.4,56.43,56.37,56.38,3000.0,38.0269,38.0471,38.0067,38.0134,3000.0
2005-03-16 11:15:00,56.38,56.41,56.38,56.4,1300.0,38.0134,38.0336,38.0134,38.0269,1300.0
2005-03-16 11:20:00,56.39,56.43,56.39,56.43,2900.0,38.0201,38.0471,38.0201,38.0471,2900.0
2005-03-16 11:25:00,56.39,56.41,56.37,56.41,4300.0,38.0201,38.0336,38.0067,38.0336,4300.0
2005-03-16 11:30:00,56.41,56.54,56.41,56.54,5200.0,38.0336,38.1213,38.0336,38.1213,5200.0
2005-03-16 11:35:00,56.56,56.58,56.55,56.57,2900.0,38.1348,38.1482,38.128,38.1415,2900.0
2005-03-16 11:40:00,56.57,56.59,56.57,56.58,3000.0,38.1415,38.155,38.1415,38.1482,3000.0
2005-03-16 11:45:00,56.56,56.59,56.54,56.56,3000.0,38.1348,38.155,38.1213,38.1348,3000.0
2005-03-16 11:50:00,56.57,56.68,56.56,56.65,3500.0,38.1415,38.2157,38.1348,38.1954,3500.0
2005-03-16 11:55:00,56.64,56.64,56.6,56.6,4900.0,38.1887,38.1887,38.1617,38.1617,4900.0
2005-03-16 12:00:00,56.6,56.61,56.56,56.56,2100.0,38.1617,38.1685,38.1348,38.1348,2100.0
2005-03-16 12:05:00,56.56,56.56,56.51,56.51,2800.0,38.1348,38.1348,38.101,38.101,2800.0
2005-03-16 12:10:00,56.51,56.51,56.46,56.48,7100.0,38.101,38.101,38.0673,38.0808,7100.0
2005-03-16 12:15:00,56.49,56.52,56.46,56.48,4900.0,38.0876,38.1078,38.0673,38.0808,4900.0
2005-03-16 12:20:00,56.48,56.48,56.4,56.44,6400.0,38.0808,38.0808,38.0269,38.0539,6400.0
2005-03-16 12:25:00,56.42,56.49,56.42,56.49,1400.0,38.0404,38.0876,38.0404,38.0876,1400.0
2005-03-16 12:30:00,56.49,56.51,56.44,56.44,4700.0,38.0876,38.101,38.0539,38.0539,4700.0
2005-03-16 12:35:00,56.44,56.5,56.42,56.5,3000.0,38.0539,38.0943,38.0404,38.0943,3000.0
2005-03-16 12:40:00,56.49,56.49,56.46,56.46,1400.0,38.0876,38.0876,38.0673,38.0673,1400.0
2005-03-16 12:45:00,56.46,56.49,56.45,56.48,3200.0,38.0673,38.0876,38.0606,38.0808,3200.0
2005-03-16 12:50:00,56.48,56.55,56.48,56.55,2400.0,38.0808,38.128,38.0808,38.128,2400.0
2005-03-16 12:55:00,56.54,56.6,56.54,56.6,2500.0,38.1213,38.1617,38.1213,38.1617,2500.0
2005-03-16 13:00:00,56.67,56.74,56.65,56.72,7300.0,38.2089,38.2561,38.1954,38.2426,7300.0
2005-03-16 13:05:00,56.69,56.7,56.6,56.6,6100.0,38.2224,38.2292,38.1617,38.1617,6100.0
2005-03-16 13:10:00,56.58,56.58,56.56,56.57,4500.0,38.1482,38.1482,38.1348,38.1415,4500.0
2005-03-16 13:15:00,56.57,56.57,56.55,56.57,2300.0,38.1415,38.1415,38.128,38.1415,2300.0
2005-03-16 13:20:00,56.57,56.61,56.56,56.61,4300.0,38.1415,38.1685,38.1348,38.1685,4300.0
2005-03-16 13:25:00,56.6,56.63,56.6,56.62,2800.0,38.1617,38.182,38.1617,38.1752,2800.0
2005-03-16 13:30:00,56.6,56.6,56.55,56.56,8400.0,38.1617,38.1617,38.128,38.1348,8400.0
2005-03-16 13:35:00,56.56,56.57,56.48,56.48,8500.0,38.1348,38.1415,38.0808,38.0808,8500.0
2005-03-16 13:40:00,56.48,56.49,56.47,56.49,1900.0,38.0808,38.0876,38.0741,38.0876,1900.0
2005-03-16 13:45:00,56.5,56.5,56.48,56.49,900.0,38.0943,38.0943,38.0808,38.0876,900.0
2005-03-16 13:50:00,56.48,56.49,56.47,56.49,3400.0,38.0808,38.0876,38.0741,38.0876,3400.0
2005-03-16 13:55:00,56.48,56.53,56.46,56.48,3900.0,38.0808,38.1145,38.0673,38.0808,3900.0
2005-03-16 14:00:00,56.51,56.51,56.35,56.35,10300.0,38.101,38.101,37.9932,37.9932,10300.0
2005-03-16 14:05:00,56.35,56.35,56.3,56.33,13100.0,37.9932,37.9932,37.9595,37.9797,13100.0
2005-03-16 14:10:00,56.36,56.37,56.32,56.35,5300.0,37.9999,38.0067,37.9729,37.9932,5300.0
2005-03-16 14:15:00,56.35,56.41,56.35,56.41,4000.0,37.9932,38.0336,37.9932,38.0336,4000.0
2005-03-16 14:20:00,56.47,56.47,56.41,56.44,5100.0,38.0741,38.0741,38.0336,38.0539,5100.0
2005-03-16 14:25:00,56.48,56.49,56.44,56.49,3200.0,38.0808,38.0876,38.0539,38.0876,3200.0
2005-03-16 14:30:00,56.48,56.48,56.42,56.47,3400.0,38.0808,38.0808,38.0404,38.0741,3400.0
2005-03-16 14:35:00,56.45,56.5,56.43,56.48,5500.0,38.0606,38.0943,38.0471,38.0808,5500.0
2005-03-16 14:40:00,56.46,56.53,56.45,56.47,6600.0,38.0673,38.1145,38.0606,38.0741,6600.0
2005-03-16 14:45:00,56.49,56.52,56.48,56.5,2500.0,38.0876,38.1078,38.0808,38.0943,2500.0
2005-03-16 14:50:00,56.5,56.52,56.46,56.46,5900.0,38.0943,38.1078,38.0673,38.0673,5900.0
2005-03-16 14:55:00,56.46,56.5,56.45,56.46,2200.0,38.0673,38.0943,38.0606,38.0673,2200.0
2005-03-16 15:00:00,56.46,56.48,56.46,56.47,2400.0,38.0673,38.0808,38.0673,38.0741,2400.0
2005-03-16 15:05:00,56.47,56.51,56.47,56.51,5000.0,38.0741,38.101,38.0741,38.101,5000.0
2005-03-16 15:10:00,56.56,56.56,56.47,56.47,3300.0,38.1348,38.1348,38.0741,38.0741,3300.0
2005-03-16 15:15:00,56.47,56.47,56.44,56.44,3800.0,38.0741,38.0741,38.0539,38.0539,3800.0
2005-03-16 15:20:00,56.44,56.44,56.41,56.41,5300.0,38.0539,38.0539,38.0336,38.0336,5300.0
2005-03-16 15:25:00,56.41,56.41,56.2,56.22,16400.0,38.0336,38.0336,37.892,37.9055,16400.0
2005-03-16 15:30:00,56.22,56.22,56.1,56.19,18100.0,37.9055,37.9055,37.8246,37.8853,18100.0
2005-03-16 15:35:00,56.19,56.21,56.16,56.2,14300.0,37.8853,37.8988,37.8651,37.892,14300.0
2005-03-16 15:40:00,56.2,56.22,56.15,56.15,16000.0,37.892,37.9055,37.8583,37.8583,16000.0
2005-03-16 15:45:00,56.16,56.18,56.11,56.18,16900.0,37.8651,37.8785,37.8314,37.8785,16900.0
2005-03-16 15:50:00,56.19,56.24,56.18,56.2,16900.0,37.8853,37.919,37.8785,37.892,16900.0
2005-03-16 15:55:00,56.2,56.21,56.08,56.09,30400.0,37.892,37.8988,37.8111,37.8179,30400.0
2005-03-17 09:30:00,56.12,56.3,56.07,56.3,16300.0,37.8381,37.9595,37.8044,37.9595,16300.0
2005-03-17 09:35:00,56.33,56.4,56.25,56.4,14000.0,37.9797,38.0269,37.9257,38.0269,14000.0
2005-03-17 09:40:00,56.43,56.43,56.26,56.4,22100.0,38.0471,38.0471,37.9325,38.0269,22100.0
2005-03-17 09:45:00,56.42,56.53,56.4,56.4,6800.0,38.0404,38.1145,38.0269,38.0269,6800.0
2005-03-17 09:50:00,56.41,56.53,56.41,56.52,10800.0,38.0336,38.1145,38.0336,38.1078,10800.0
2005-03-17 09:55:00,56.5,56.54,56.5,56.52,36800.0,38.0943,38.1213,38.0943,38.1078,36800.0
2005-03-17 10:00:00,56.51,56.54,56.51,56.53,7700.0,38.101,38.1213,38.101,38.1145,7700.0
2005-03-17 10:05:00,56.53,56.77,56.53,56.77,26000.0,38.1145,38.2763,38.1145,38.2763,26000.0
2005-03-17 10:10:00,56.75,56.76,56.64,56.64,14400.0,38.2629,38.2696,38.1887,38.1887,14400.0
2005-03-17 10:15:00,56.67,56.75,56.67,56.73,11000.0,38.2089,38.2629,38.2089,38.2494,11000.0
2005-03-17 10:20:00,56.74,56.82,56.71,56.82,4100.0,38.2561,38.3101,38.2359,38.3101,4100.0
2005-03-17 10:25:00,56.76,56.87,56.76,56.87,8100.0,38.2696,38.3438,38.2696,38.3438,8100.0
2005-03-17 10:30:00,56.84,57.0,56.83,57.0,14400.0,38.3235,38.4314,38.3168,38.4314,14400.0
2005-03-17 10:35:00,57.02,57.2,57.02,57.12,20100.0,38.4449,38.5663,38.4449,38.5123,20100.0
2005-03-17 10:40:00,57.13,57.15,56.93,56.93,26400.0,38.5191,38.5326,38.3842,38.3842,26400.0
2005-03-17 10:45:00,56.93,56.93,56.55,56.66,32900.0,38.3842,38.3842,38.128,38.2022,32900.0
2005-03-17 10:50:00,56.62,56.8,56.61,56.8,6000.0,38.1752,38.2966,38.1685,38.2966,6000.0
2005-03-17 10:55:00,56.79,56.94,56.76,56.94,7800.0,38.2898,38.391,38.2696,38.391,7800.0
2005-03-17 11:00:00,56.97,56.98,56.75,56.76,10100.0,38.4112,38.4179,38.2629,38.2696,10100.0
2005-03-17 11:05:00,56.76,56.84,56.75,56.82,10200.0,38.2696,38.3235,38.2629,38.3101,10200.0
2005-03-17 11:10:00,56.82,56.92,56.79,56.85,13500.0,38.3101,38.3775,38.2898,38.3303,13500.0
2005-03-17 11:15:00,56.86,56.95,56.83,56.83,7300.0,38.337,38.3977,38.3168,38.3168,7300.0
2005-03-17 11:20:00,56.79,56.79,56.75,56.79,4700.0,38.2898,38.2898,38.2629,38.2898,4700.0
2005-03-17 11:25:00,56.77,56.84,56.77,56.8,2100.0,38.2763,38.3235,38.2763,38.2966,2100.0
2005-03-17 11:30:00,56.77,56.79,56.75,56.77,6800.0,38.2763,38.2898,38.2629,38.2763,6800.0
2005-03-17 11:35:00,56.76,56.76,56.72,56.72,3100.0,38.2696,38.2696,38.2426,38.2426,3100.0
2005-03-17 11:40:00,56.72,56.72,56.66,56.66,7100.0,38.2426,38.2426,38.2022,38.2022,7100.0
2005-03-17 11:45:00,56.67,56.67,56.62,56.65,4100.0,38.2089,38.2089,38.1752,38.1954,4100.0
2005-03-17 11:50:00,56.65,56.7,56.65,56.7,3100.0,38.1954,38.2292,38.1954,38.2292,3100.0
2005-03-17 11:55:00,56.69,56.7,56.68,56.68,4100.0,38.2224,38.2292,38.2157,38.2157,4100.0
2005-03-17 12:00:00,56.68,56.69,56.67,56.67,4800.0,38.2157,38.2224,38.2089,38.2089,4800.0
2005-03-17 12:05:00,56.66,56.66,56.59,56.59,12100.0,38.2022,38.2022,38.155,38.155,12100.0
2005-03-17 12:10:00,56.58,56.58,56.5,56.56,12800.0,38.1482,38.1482,38.0943,38.1348,12800.0
2005-03-17 12:15:00,56.56,56.61,56.55,56.57,4000.0,38.1348,38.1685,38.128,38.1415,4000.0
2005-03-17 12:20:00,56.57,56.6,56.57,56.6,1000.0,38.1415,38.1617,38.1415,38.1617,1000.0
2005-03-17 12:25:00,56.62,56.69,56.6,56.69,4300.0,38.1752,38.2224,38.1617,38.2224,4300.0
2005-03-17 12:30:00,56.67,56.72,56.65,56.69,5000.0,38.2089,38.2426,38.1954,38.2224,5000.0
2005-03-17 12:35:00,56.66,56.7,56.64,56.7,2200.0,38.2022,38.2292,38.1887,38.2292,2200.0
2005-03-17 12:40:00,56.69,56.72,56.65,56.65,2100.0,38.2224,38.2426,38.1954,38.1954,2100.0
2005-03-17 12:45:00,56.64,56.66,56.63,56.66,2600.0,38.1887,38.2022,38.182,38.2022,2600.0
2005-03-17 12:50:00,56.66,56.67,56.66,56.66,1400.0,38.2022,38.2089,38.2022,38.2022,1400.0
2005-03-17 12:55:00,56.66,56.66,56.63,56.63,1700.0,38.2022,38.2022,38.182,38.182,1700.0
2005-03-17 13:00:00,56.63,56.64,56.58,56.59,8100.0,38.182,38.1887,38.1482,38.155,8100.0
2005-03-17 13:05:00,56.58,56.58,56.47,56.47,11000.0,38.1482,38.1482,38.0741,38.0741,11000.0
2005-03-17 13:10:00,56.47,56.5,56.46,56.5,11800.0,38.0741,38.0943,38.0673,38.0943,11800.0
2005-03-17 13:15:00,56.51,56.51,56.44,56.5,15500.0,38.101,38.101,38.0539,38.0943,15500.0
2005-03-17 13:20:00,56.5,56.58,56.48,56.58,10400.0,38.0943,38.1482,38.0808,38.1482,10400.0
2005-03-17 13:25:00,56.57,56.58,56.51,56.52,9500.0,38.1415,38.1482,38.101,38.1078,9500.0
2005-03-17 13:30:00,56.53,56.54,56.47,56.5,7800.0,38.1145,38.1213,38.0741,38.0943,7800.0
2005-03-17 13:35:00,56.5,56.5,56.49,56.49,6700.0,38.0943,38.0943,38.0876,38.0876,6700.0
2005-03-17 13:40:00,56.49,56.52,56.49,56.51,4300.0,38.0876,38.1078,38.0876,38.101,4300.0
2005-03-17 13:45:00,56.51,56.55,56.51,56.53,5600.0,38.101,38.128,38.101,38.1145,5600.0
2005-03-17 13:50:00,56.54,56.56,56.52,56.52,4200.0,38.1213,38.1348,38.1078,38.1078,4200.0
2005-03-17 13:55:00,56.51,56.53,56.51,56.52,5800.0,38.101,38.1145,38.101,38.1078,5800.0
2005-03-17 14:00:00,56.51,56.52,56.5,56.51,10100.0,38.101,38.1078,38.0943,38.101,10100.0
2005-03-17 14:05:00,56.5,56.5,56.41,56.5,25100.0,38.0943,38.0943,38.0336,38.0943,25100.0
2005-03-17 14:10:00,56.48,56.49,56.47,56.49,5300.0,38.0808,38.0876,38.0741,38.0876,5300.0
2005-03-17 14:15:00,56.48,56.54,56.48,56.54,5400.0,38.0808,38.1213,38.0808,38.1213,5400.0
2005-03-17 14:20:00,56.54,56.55,56.47,56.47,3800.0,38.1213,38.128,38.0741,38.0741,3800.0
2005-03-17 14:25:00,56.47,56.52,56.47,56.5,18800.0,38.0741,38.1078,38.0741,38.0943,18800.0
2005-03-17 14:30:00,56.48,56.5,56.45,56.45,8000.0,38.0808,38.0943,38.0606,38.0606,8000.0
2005-03-17 14:35:00,56.44,56.45,56.43,56.45,5800.0,38.0539,38.0606,38.0471,38.0606,5800.0
2005-03-17 14:40:00,56.45,56.45,56.43,56.43,4700.0,38.0606,38.0606,38.0471,38.0471,4700.0
2005-03-17 14:45:00,56.44,56.46,56.42,56.46,45200.0,38.0539,38.0673,38.0404,38.0673,45200.0
2005-03-17 14:50:00,56.45,56.46,56.44,56.46,3100.0,38.0606,38.0673,38.0539,38.0673,3100.0
2005-03-17 14:55:00,56.46,56.46,56.42,56.42,10800.0,38.0673,38.0673,38.0404,38.0404,10800.0
2005-03-17 15:00:00,56.42,56.44,56.38,56.38,9000.0,38.0404,38.0539,38.0134,38.0134,9000.0
2005-03-17 15:05:00,56.38,56.39,56.35,56.39,9400.0,38.0134,38.0201,37.9932,38.0201,9400.0
2005-03-17 15:10:00,56.39,56.45,56.36,56.39,11800.0,38.0201,38.0606,37.9999,38.0201,11800.0
2005-03-17 15:15:00,56.4,56.53,56.4,56.53,26700.0,38.0269,38.1145,38.0269,38.1145,26700.0
2005-03-17 15:20:00,56.52,56.52,56.48,56.51,7900.0,38.1078,38.1078,38.0808,38.101,7900.0
2005-03-17 15:25:00,56.51,56.52,56.49,56.52,2000.0,38.101,38.1078,38.0876,38.1078,2000.0
2005-03-17 15:30:00,56.51,56.52,56.47,56.52,9100.0,38.101,38.1078,38.0741,38.1078,9100.0
2005-03-17 15:35:00,56.52,56.65,56.5,56.56,18100.0,38.1078,38.1954,38.0943,38.1348,18100.0
2005-03-17 15:40:00,56.55,56.59,56.55,56.56,11300.0,38.128,38.155,38.128,38.1348,11300.0
2005-03-17 15:45:00,56.58,56.59,56.52,56.52,12100.0,38.1482,38.155,38.1078,38.1078,12100.0
2005-03-17 15:50:00,56.51,56.51,56.36,56.42,9700.0,38.101,38.101,37.9999,38.0404,9700.0
2005-03-17 15:55:00,56.42,56.42,56.34,56.4,18200.0,38.0404,38.0404,37.9864,38.0269,18200.0
2005-03-18 09:30:00,56.7,56.73,56.45,56.45,56800.0,38.2292,38.2494,38.0606,38.0606,56800.0
2005-03-18 09:35:00,56.4,56.4,56.22,56.23,5900.0,38.0269,38.0269,37.9055,37.9123,5900.0
2005-03-18 09:40:00,56.22,56.46,56.21,56.42,6900.0,37.9055,38.0673,37.8988,38.0404,6900.0
2005-03-18 09:45:00,56.44,56.44,56.4,56.4,1700.0,38.0539,38.0539,38.0269,38.0269,1700.0
2005-03-18 09:50:00,56.4,56.4,56.18,56.18,10600.0,38.0269,38.0269,37.8785,37.8785,10600.0
2005-03-18 09:55:00,56.09,56.1,55.76,55.94,12300.0,37.8179,37.8246,37.5954,37.7167,12300.0
2005-03-18 10:00:00,55.95,55.95,55.81,55.83,6300.0,37.7235,37.7235,37.6291,37.6426,6300.0
2005-03-18 10:05:00,55.82,55.82,55.78,55.79,11900.0,37.6358,37.6358,37.6089,37.6156,11900.0
2005-03-18 10:10:00,55.79,55.97,55.75,55.97,24600.0,37.6156,37.737,37.5886,37.737,24600.0
2005-03-18 10:15:00,55.97,56.0,55.9,55.91,22100.0,37.737,37.7572,37.6898,37.6965,22100.0
2005-03-18 10:20:00,55.94,55.95,55.84,55.84,19300.0,37.7167,37.7235,37.6493,37.6493,19300.0
2005-03-18 10:25:00,55.83,55.84,55.79,55.8,27800.0,37.6426,37.6493,37.6156,37.6223,27800.0
2005-03-18 10:30:00,55.8,55.81,55.7,55.7,19000.0,37.6223,37.6291,37.5549,37.5549,19000.0
2005-03-18 10:35:00,55.7,55.71,55.41,55.43,42500.0,37.5549,37.5617,37.3594,37.3729,42500.0
2005-03-18 10:40:00,55.42,55.64,55.34,55.57,31900.0,37.3661,37.5145,37.3122,37.4673,31900.0
2005-03-18 10:45:00,55.54,55.56,55.48,55.53,13100.0,37.447,37.4605,37.4066,37.4403,13100.0
2005-03-18 10:50:00,55.5,55.54,55.36,55.48,28700.0,37.4201,37.447,37.3257,37.4066,28700.0
2005-03-18 10:55:00,55.48,55.5,55.46,55.46,2200.0,37.4066,37.4201,37.3931,37.3931,2200.0
2005-03-18 11:00:00,55.45,55.5,55.45,55.46,1300.0,37.3864,37.4201,37.3864,37.3931,1300.0
2005-03-18 11:05:00,55.46,55.72,55.46,55.7,12100.0,37.3931,37.5684,37.3931,37.5549,12100.0
2005-03-18 11:10:00,55.71,55.74,55.62,55.62,7100.0,37.5617,37.5819,37.501,37.501,7100.0
2005-03-18 11:15:00,55.61,55.72,55.61,55.72,7000.0,37.4942,37.5684,37.4942,37.5684,7000.0
2005-03-18 11:20:00,55.71,55.72,55.68,55.71,3700.0,37.5617,37.5684,37.5414,37.5617,3700.0
2005-03-18 11:25:00,55.71,55.83,55.71,55.83,7000.0,37.5617,37.6426,37.5617,37.6426,7000.0
2005-03-18 11:30:00,55.83,55.83,55.7,55.7,4000.0,37.6426,37.6426,37.5549,37.5549,4000.0
2005-03-18 11:35:00,55.68,55.68,55.62,55.67,3700.0,37.5414,37.5414,37.501,37.5347,3700.0
2005-03-18 11:40:00,55.66,55.68,55.64,55.66,2600.0,37.5279,37.5414,37.5145,37.5279,2600.0
2005-03-18 11:45:00,55.66,55.67,55.66,55.67,5100.0,37.5279,37.5347,37.5279,37.5347,5100.0
2005-03-18 11:50:00,55.68,55.73,55.67,55.67,2000.0,37.5414,37.5751,37.5347,37.5347,2000.0
2005-03-18 11:55:00,55.69,55.69,55.67,55.67,2600.0,37.5482,37.5482,37.5347,37.5347,2600.0
2005-03-18 12:00:00,55.69,55.84,55.67,55.8,11400.0,37.5482,37.6493,37.5347,37.6223,11400.0
2005-03-18 12:05:00,55.78,55.84,55.76,55.84,2400.0,37.6089,37.6493,37.5954,37.6493,2400.0
2005-03-18 12:10:00,55.84,55.9,55.84,55.89,3900.0,37.6493,37.6898,37.6493,37.683,3900.0
2005-03-18 12:15:00,55.9,55.9,55.82,55.86,1000.0,37.6898,37.6898,37.6358,37.6628,1000.0
2005-03-18 12:20:00,55.83,55.85,55.76,55.77,4700.0,37.6426,37.6561,37.5954,37.6021,4700.0
2005-03-18 12:25:00,55.76,55.79,55.76,55.79,2600.0,37.5954,37.6156,37.5954,37.6156,2600.0
2005-03-18 12:30:00,55.79,55.79,55.77,55.78,3800.0,37.6156,37.6156,37.6021,37.6089,3800.0
2005-03-18 12:35:00,55.78,55.78,55.75,55.75,1200.0,37.6089,37.6089,37.5886,37.5886,1200.0
2005-03-18 12:40:00,55.74,55.75,55.72,55.72,1300.0,37.5819,37.5886,37.5684,37.5684,1300.0
2005-03-18 12:45:00,55.72,55.72,55.66,55.66,6800.0,37.5684,37.5684,37.5279,37.5279,6800.0
2005-03-18 12:50:00,55.67,55.68,55.57,55.59,24800.0,37.5347,37.5414,37.4673,37.4808,24800.0
2005-03-18 12:55:00,55.59,55.6,55.5,55.5,3600.0,37.4808,37.4875,37.4201,37.4201,3600.0
2005-03-18 13:00:00,55.51,55.52,55.4,55.4,10400.0,37.4268,37.4336,37.3526,37.3526,10400.0
2005-03-18 13:05:00,55.4,55.44,55.35,55.44,14400.0,37.3526,37.3796,37.3189,37.3796,14400.0
2005-03-18 13:10:00,55.46,55.51,55.45,55.46,3500.0,37.3931,37.4268,37.3864,37.3931,3500.0
2005-03-18 13:15:00,55.5,55.5,55.4,55.43,3000.0,37.4201,37.4201,37.3526,37.3729,3000.0
2005-03-18 13:20:00,55.4,55.44,55.37,55.37,2300.0,37.3526,37.3796,37.3324,37.3324,2300.0
2005-03-18 13:25:00,55.4,55.43,55.4,55.4,2700.0,37.3526,37.3729,37.3526,37.3526,2700.0
2005-03-18 13:30:00,55.4,55.48,55.4,55.48,4100.0,37.3526,37.4066,37.3526,37.4066,4100.0
2005-03-18 13:35:00,55.51,55.58,55.44,55.55,12800.0,37.4268,37.474,37.3796,37.4538,12800.0
2005-03-18 13:40:00,55.55,55.55,55.5,55.5,6000.0,37.4538,37.4538,37.4201,37.4201,6000.0
2005-03-18 13:45:00,55.47,55.5,55.45,55.48,11400.0,37.3998,37.4201,37.3864,37.4066,11400.0
2005-03-18 13:50:00,55.47,55.5,55.4,55.47,14900.0,37.3998,37.4201,37.3526,37.3998,14900.0
2005-03-18 13:55:00,55.5,55.64,55.48,55.64,13900.0,37.4201,37.5145,37.4066,37.5145,13900.0
2005-03-18 14:00:00,55.65,55.65,55.58,55.59,11000.0,37.5212,37.5212,37.474,37.4808,11000.0
2005-03-18 14:05:00,55.59,55.67,55.57,55.59,6800.0,37.4808,37.5347,37.4673,37.4808,6800.0
2005-03-18 14:10:00,55.58,55.58,55.54,55.54,7500.0,37.474,37.474,37.447,37.447,7500.0
2005-03-18 14:15:00,55.55,55.57,55.46,55.53,5200.0,37.4538,37.4673,37.3931,37.4403,5200.0
2005-03-18 14:20:00,55.53,55.55,55.5,55.55,3000.0,37.4403,37.4538,37.4201,37.4538,3000.0
2005-03-18 14:25:00,55.54,55.58,55.54,55.57,1600.0,37.447,37.474,37.447,37.4673,1600.0
2005-03-18 14:30:00,55.57,55.77,55.57,55.6,12200.0,37.4673,37.6021,37.4673,37.4875,12200.0
2005-03-18 14:35:00,55.59,55.63,55.59,55.59,5300.0,37.4808,37.5077,37.4808,37.4808,5300.0
2005-03-18 14:40:00,55.6,55.63,55.54,55.56,8700.0,37.4875,37.5077,37.447,37.4605,8700.0
2005-03-18 14:45:00,55.54,55.55,55.45,55.51,5000.0,37.447,37.4538,37.3864,37.4268,5000.0
2005-03-18 14:50:00,55.48,55.6,55.46,55.49,14400.0,37.4066,37.4875,37.3931,37.4133,14400.0
2005-03-18 14:55:00,55.48,55.48,55.43,55.46,14600.0,37.4066,37.4066,37.3729,37.3931,14600.0
2005-03-18 15:00:00,55.44,55.45,55.38,55.41,5100.0,37.3796,37.3864,37.3392,37.3594,5100.0
2005-03-18 15:05:00,55.41,55.41,55.22,55.3,33200.0,37.3594,37.3594,37.2313,37.2852,33200.0
2005-03-18 15:10:00,55.29,55.46,55.29,55.46,7200.0,37.2785,37.3931,37.2785,37.3931,7200.0
2005-03-18 15:15:00,55.5,55.57,55.46,55.52,13000.0,37.4201,37.4673,37.3931,37.4336,13000.0
2005-03-18 15:20:00,55.53,55.62,55.52,55.61,7500.0,37.4403,37.501,37.4336,37.4942,7500.0
2005-03-18 15:25:00,55.59,55.59,55.45,55.51,10300.0,37.4808,37.4808,37.3864,37.4268,10300.0
2005-03-18 15:30:00,55.49,55.5,55.42,55.46,14700.0,37.4133,37.4201,37.3661,37.3931,14700.0
2005-03-18 15:35:00,55.44,55.44,55.36,55.36,7100.0,37.3796,37.3796,37.3257,37.3257,7100.0
2005-03-18 15:40:00,55.36,55.6,55.36,55.56,14800.0,37.3257,37.4875,37.3257,37.4605,14800.0
2005-03-18 15:45:00,55.56,55.6,55.46,55.48,13200.0,37.4605,37.4875,37.3931,37.4066,13200.0
2005-03-18 15:50:00,55.48,55.54,55.48,55.54,19500.0,37.4066,37.447,37.4066,37.447,19500.0
2005-03-18 15:55:00,55.53,55.75,55.45,55.47,27800.0,37.4403,37.5886,37.3864,37.3998,27800.0
2005-03-21 09:30:00,55.51,55.51,55.21,55.21,29400.0,37.4268,37.4268,37.2245,37.2245,29400.0
2005-03-21 09:35:00,55.21,55.51,55.21,55.51,14700.0,37.2245,37.4268,37.2245,37.4268,14700.0
2005-03-21 09:40:00,55.55,55.55,55.35,55.47,30500.0,37.4538,37.4538,37.3189,37.3998,30500.0
2005-03-21 09:45:00,55.47,55.48,55.31,55.32,20700.0,37.3998,37.4066,37.292,37.2987,20700.0
2005-03-21 09:50:00,55.3,55.31,55.09,55.11,15900.0,37.2852,37.292,37.1436,37.1571,15900.0
2005-03-21 09:55:00,55.08,55.25,55.08,55.22,3600.0,37.1369,37.2515,37.1369,37.2313,3600.0
2005-03-21 10:00:00,55.22,55.22,55.05,55.05,22800.0,37.2313,37.2313,37.1167,37.1167,22800.0
2005-03-21 10:05:00,55.04,55.06,54.37,54.76,125200.0,37.1099,37.1234,36.6582,36.9211,125200.0
2005-03-21 10:10:00,54.77,54.77,54.48,54.52,21500.0,36.9279,36.9279,36.7323,36.7593,21500.0
2005-03-21 10:15:00,54.58,54.66,54.49,54.66,14900.0,36.7998,36.8537,36.7391,36.8537,14900.0
2005-03-21 10:20:00,54.65,54.79,54.59,54.59,10500.0,36.847,36.9414,36.8065,36.8065,10500.0
2005-03-21 10:25:00,54.55,54.65,54.46,54.62,16700.0,36.7795,36.847,36.7189,36.8267,16700.0
2005-03-21 10:30:00,54.65,54.65,54.4,54.41,22100.0,36.847,36.847,36.6784,36.6852,22100.0
2005-03-21 10:35:00,54.45,54.53,54.42,54.53,15100.0,36.7121,36.7661,36.6919,36.7661,15100.0
2005-03-21 10:40:00,54.51,54.54,54.49,54.51,9400.0,36.7526,36.7728,36.7391,36.7526,9400.0
2005-03-21 10:45:00,54.51,54.65,54.51,54.65,15500.0,36.7526,36.847,36.7526,36.847,15500.0
2005-03-21 10:50:00,54.63,54.73,54.63,54.73,4900.0,36.8335,36.9009,36.8335,36.9009,4900.0
2005-03-21 10:55:00,54.71,54.77,54.7,54.7,9000.0,36.8874,36.9279,36.8807,36.8807,9000.0
2005-03-21 11:00:00,54.71,54.71,54.55,54.55,20700.0,36.8874,36.8874,36.7795,36.7795,20700.0
2005-03-21 11:05:00,54.55,54.63,54.52,54.61,10800.0,36.7795,36.8335,36.7593,36.82,10800.0
2005-03-21 11:10:00,54.61,54.61,54.44,54.6,16700.0,36.82,36.82,36.7054,36.8133,16700.0
2005-03-21 11:15:00,54.61,54.66,54.61,54.66,13700.0,36.82,36.8537,36.82,36.8537,13700.0
2005-03-21 11:20:00,54.68,54.7,54.64,54.7,12800.0,36.8672,36.8807,36.8402,36.8807,12800.0
2005-03-21 11:25:00,54.75,54.75,54.62,54.62,4500.0,36.9144,36.9144,36.8267,36.8267,4500.0
2005-03-21 11:30:00,54.62,54.67,54.62,54.67,4100.0,36.8267,36.8605,36.8267,36.8605,4100.0
2005-03-21 11:35:00,54.68,54.7,54.66,54.7,6700.0,36.8672,36.8807,36.8537,36.8807,6700.0
2005-03-21 11:40:00,54.67,54.7,54.67,54.67,10100.0,36.8605,36.8807,36.8605,36.8605,10100.0
2005-03-21 11:45:00,54.66,54.67,54.61,54.61,2500.0,36.8537,36.8605,36.82,36.82,2500.0
2005-03-21 11:50:00,54.59,54.62,54.59,54.61,3400.0,36.8065,36.8267,36.8065,36.82,3400.0
2005-03-21 11:55:00,54.63,54.69,54.62,54.63,6000.0,36.8335,36.8739,36.8267,36.8335,6000.0
2005-03-21 12:00:00,54.6,54.64,54.59,54.62,10200.0,36.8133,36.8402,36.8065,36.8267,10200.0
2005-03-21 12:05:00,54.6,54.65,54.6,54.63,15600.0,36.8133,36.847,36.8133,36.8335,15600.0
2005-03-21 12:10:00,54.64,54.7,54.64,54.67,12200.0,36.8402,36.8807,36.8402,36.8605,12200.0
2005-03-21 12:15:00,54.66,54.74,54.65,54.67,11000.0,36.8537,36.9077,36.847,36.8605,11000.0
2005-03-21 12:20:00,54.65,54.65,54.58,54.6,6800.0,36.847,36.847,36.7998,36.8133,6800.0
2005-03-21 12:25:00,54.65,54.65,54.5,54.56,18100.0,36.847,36.847,36.7458,36.7863,18100.0
2005-03-21 12:30:00,54.57,54.6,54.45,54.56,22300.0,36.793,36.8133,36.7121,36.7863,22300.0
2005-03-21 12:35:00,54.56,54.64,54.56,54.6,7600.0,36.7863,36.8402,36.7863,36.8133,7600.0
2005-03-21 12:40:00,54.6,54.66,54.59,54.65,7700.0,36.8133,36.8537,36.8065,36.847,7700.0
2005-03-21 12:45:00,54.66,54.75,54.66,54.73,12700.0,36.8537,36.9144,36.8537,36.9009,12700.0
2005-03-21 12:50:00,54.72,54.72,54.63,54.65,35200.0,36.8942,36.8942,36.8335,36.847,35200.0
2005-03-21 12:55:00,54.64,54.64,54.61,54.61,500.0,36.8402,36.8402,36.82,36.82,500.0
2005-03-21 13:00:00,54.61,54.61,54.6,54.6,2800.0,36.82,36.82,36.8133,36.8133,2800.0
2005-03-21 13:05:00,54.6,54.64,54.6,54.64,7000.0,36.8133,36.8402,36.8133,36.8402,7000.0
2005-03-21 13:10:00,54.64,54.64,54.6,54.62,9400.0,36.8402,36.8402,36.8133,36.8267,9400.0
2005-03-21 13:15:00,54.65,54.65,54.59,54.6,6900.0,36.847,36.847,36.8065,36.8133,6900.0
2005-03-21 13:20:00,54.59,54.59,54.48,54.48,12900.0,36.8065,36.8065,36.7323,36.7323,12900.0
2005-03-21 13:25:00,54.45,54.45,54.25,54.25,18200.0,36.7121,36.7121,36.5773,36.5773,18200.0
2005-03-21 13:30:00,54.24,54.39,54.24,54.39,51800.0,36.5705,36.6717,36.5705,36.6717,51800.0
2005-03-21 13:35:00,54.37,54.65,54.37,54.65,11000.0,36.6582,36.847,36.6582,36.847,11000.0
2005-03-21 13:40:00,54.65,54.65,54.56,54.6,13900.0,36.847,36.847,36.7863,36.8133,13900.0
2005-03-21 13:45:00,54.6,54.64,54.5,54.56,83600.0,36.8133,36.8402,36.7458,36.7863,83600.0
2005-03-21 13:50:00,54.56,54.56,54.46,54.53,6400.0,36.7863,36.7863,36.7189,36.7661,6400.0
2005-03-21 13:55:00,54.53,54.54,54.41,54.41,14400.0,36.7661,36.7728,36.6852,36.6852,14400.0
2005-03-21 14:00:00,54.4,54.46,54.38,54.41,7600.0,36.6784,36.7189,36.6649,36.6852,7600.0
2005-03-21 14:05:00,54.42,54.47,54.4,54.4,5900.0,36.6919,36.7256,36.6784,36.6784,5900.0
2005-03-21 14:10:00,54.39,54.41,54.31,54.33,10400.0,36.6717,36.6852,36.6177,36.6312,10400.0
2005-03-21 14:15:00,54.33,54.35,54.3,54.31,16700.0,36.6312,36.6447,36.611,36.6177,16700.0
2005-03-21 14:20:00,54.31,54.34,54.25,54.3,49600.0,36.6177,36.638,36.5773,36.611,49600.0
2005-03-21 14:25:00,54.29,54.34,54.25,54.25,19900.0,36.6042,36.638,36.5773,36.5773,19900.0
2005-03-21 14:30:00,54.25,54.42,54.25,54.42,13800.0,36.5773,36.6919,36.5773,36.6919,13800.0
2005-03-21 14:35:00,54.41,54.48,54.39,54.4,10300.0,36.6852,36.7323,36.6717,36.6784,10300.0
2005-03-21 14:40:00,54.42,54.51,54.4,54.43,7100.0,36.6919,36.7526,36.6784,36.6986,7100.0
2005-03-21 14:45:00,54.44,54.44,54.23,54.3,30600.0,36.7054,36.7054,36.5638,36.611,30600.0
2005-03-21 14:50:00,54.34,54.45,54.32,54.38,15700.0,36.638,36.7121,36.6245,36.6649,15700.0
2005-03-21 14:55:00,54.38,54.38,54.27,54.32,14000.0,36.6649,36.6649,36.5908,36.6245,14000.0
2005-03-21 15:00:00,54.33,54.52,54.32,54.47,18800.0,36.6312,36.7593,36.6245,36.7256,18800.0
2005-03-21 15:05:00,54.46,54.53,54.46,54.52,16300.0,36.7189,36.7661,36.7189,36.7593,16300.0
2005-03-21 15:10:00,54.53,54.55,54.41,54.43,24900.0,36.7661,36.7795,36.6852,36.6986,24900.0
2005-03-21 15:15:00,54.43,54.56,54.42,54.5,13200.0,36.6986,36.7863,36.6919,36.7458,13200.0
2005-03-21 15:20:00,54.49,54.6,54.49,54.6,17600.0,36.7391,36.8133,36.7391,36.8133,17600.0
2005-03-21 15:25:00,54.6,54.6,54.5,54.55,8700.0,36.8133,36.8133,36.7458,36.7795,8700.0
2005-03-21 15:30:00,54.56,54.56,54.49,54.5,16000.0,36.7863,36.7863,36.7391,36.7458,16000.0
2005-03-21 15:35:00,54.5,54.5,54.43,54.44,6200.0,36.7458,36.7458,36.6986,36.7054,6200.0
2005-03-21 15:40:00,54.44,54.51,54.38,54.39,19600.0,36.7054,36.7526,36.6649,36.6717,19600.0
2005-03-21 15:45:00,54.39,54.56,54.39,54.42,27400.0,36.6717,36.7863,36.6717,36.6919,27400.0
2005-03-21 15:50:00,54.42,54.46,54.33,54.35,20200.0,36.6919,36.7189,36.6312,36.6447,20200.0
2005-03-21 15:55:00,54.33,54.44,54.33,54.44,30100.0,36.6312,36.7054,36.6312,36.7054,30100.0
2005-03-22 09:30:00,54.7,54.94,54.7,54.93,7700.0,36.8807,37.0425,36.8807,37.0358,7700.0
2005-03-22 09:35:00,54.99,55.14,54.94,54.94,13000.0,37.0762,37.1773,37.0425,37.0425,13000.0
2005-03-22 09:40:00,54.94,54.94,54.47,54.56,16300.0,37.0425,37.0425,36.7256,36.7863,16300.0
2005-03-22 09:45:00,54.65,54.67,54.48,54.54,9500.0,36.847,36.8605,36.7323,36.7728,9500.0
2005-03-22 09:50:00,54.54,54.64,54.33,54.46,21600.0,36.7728,36.8402,36.6312,36.7189,21600.0
2005-03-22 09:55:00,54.5,54.8,54.42,54.75,10500.0,36.7458,36.9481,36.6919,36.9144,10500.0
2005-03-22 10:00:00,54.75,54.75,54.57,54.58,6600.0,36.9144,36.9144,36.793,36.7998,6600.0
2005-03-22 10:05:00,54.55,54.55,54.38,54.4,15700.0,36.7795,36.7795,36.6649,36.6784,15700.0
2005-03-22 10:10:00,54.39,54.81,54.39,54.8,47700.0,36.6717,36.9548,36.6717,36.9481,47700.0
2005-03-22 10:15:00,54.76,54.8,54.75,54.8,6600.0,36.9211,36.9481,36.9144,36.9481,6600.0
2005-03-22 10:20:00,54.8,55.05,54.8,55.04,11600.0,36.9481,37.1167,36.9481,37.1099,11600.0
2005-03-22 10:25:00,55.04,55.04,54.88,54.89,4900.0,37.1099,37.1099,37.002,37.0088,4900.0
2005-03-22 10:30:00,54.88,54.94,54.83,54.83,5800.0,37.002,37.0425,36.9683,36.9683,5800.0
2005-03-22 10:35:00,54.82,55.16,54.77,55.09,17300.0,36.9616,37.1908,36.9279,37.1436,17300.0
2005-03-22 10:40:00,55.05,55.39,55.04,55.21,22300.0,37.1167,37.3459,37.1099,37.2245,22300.0
2005-03-22 10:45:00,55.22,55.29,55.22,55.26,7800.0,37.2313,37.2785,37.2313,37.2583,7800.0
2005-03-22 10:50:00,55.24,55.37,55.24,55.33,8200.0,37.2448,37.3324,37.2448,37.3054,8200.0
2005-03-22 10:55:00,55.32,55.42,55.32,55.35,13000.0,37.2987,37.3661,37.2987,37.3189,13000.0
2005-03-22 11:00:00,55.34,55.45,55.32,55.44,8700.0,37.3122,37.3864,37.2987,37.3796,8700.0
2005-03-22 11:05:00,55.45,55.49,55.42,55.44,2600.0,37.3864,37.4133,37.3661,37.3796,2600.0
2005-03-22 11:10:00,55.48,55.53,55.46,55.52,6200.0,37.4066,37.4403,37.3931,37.4336,6200.0
2005-03-22 11:15:00,55.48,55.49,55.39,55.39,8300.0,37.4066,37.4133,37.3459,37.3459,8300.0
2005-03-22 11:20:00,55.39,55.39,55.16,55.26,30800.0,37.3459,37.3459,37.1908,37.2583,30800.0
2005-03-22 11:25:00,55.22,55.22,55.16,55.19,6400.0,37.2313,37.2313,37.1908,37.2111,6400.0
2005-03-22 11:30:00,55.18,55.24,55.17,55.23,16600.0,37.2043,37.2448,37.1976,37.238,16600.0
2005-03-22 11:35:00,55.19,55.2,55.11,55.13,13500.0,37.2111,37.2178,37.1571,37.1706,13500.0
2005-03-22 11:40:00,55.15,55.15,55.12,55.13,18500.0,37.1841,37.1841,37.1639,37.1706,18500.0
2005-03-22 11:45:00,55.13,55.14,55.08,55.08,9900.0,37.1706,37.1773,37.1369,37.1369,9900.0
2005-03-22 11:50:00,55.08,55.08,54.92,55.0,32500.0,37.1369,37.1369,37.029,37.083,32500.0
2005-03-22 11:55:00,54.99,54.99,54.67,54.73,31700.0,37.0762,37.0762,36.8605,36.9009,31700.0
2005-03-22 12:00:00,54.73,54.76,54.56,54.62,33700.0,36.9009,36.9211,36.7863,36.8267,33700.0
2005-03-22 12:05:00,54.6,54.75,54.46,54.75,47100.0,36.8133,36.9144,36.7189,36.9144,47100.0
2005-03-22 12:10:00,54.76,54.91,54.74,54.91,10400.0,36.9211,37.0223,36.9077,37.0223,10400.0
2005-03-22 12:15:00,54.91,54.92,54.74,54.74,13600.0,37.0223,37.029,36.9077,36.9077,13600.0
2005-03-22 12:20:00,54.75,54.75,54.57,54.57,10700.0,36.9144,36.9144,36.793,36.793,10700.0
2005-03-22 12:25:00,54.58,54.65,54.58,54.65,4600.0,36.7998,36.847,36.7998,36.847,4600.0
2005-03-22 12:30:00,54.66,54.67,54.61,54.65,5100.0,36.8537,36.8605,36.82,36.847,5100.0
2005-03-22 12:35:00,54.63,54.7,54.63,54.7,2900.0,36.8335,36.8807,36.8335,36.8807,2900.0
2005-03-22 12:40:00,54.67,54.67,54.6,54.63,9200.0,36.8605,36.8605,36.8133,36.8335,9200.0
2005-03-22 12:45:00,54.67,54.76,54.67,54.7,11400.0,36.8605,36.9211,36.8605,36.8807,11400.0
2005-03-22 12:50:00,54.74,54.79,54.69,54.78,9500.0,36.9077,36.9414,36.8739,36.9346,9500.0
2005-03-22 12:55:00,54.79,54.79,54.67,54.74,6200.0,36.9414,36.9414,36.8605,36.9077,6200.0
2005-03-22 13:00:00,54.74,54.74,54.73,54.73,2300.0,36.9077,36.9077,36.9009,36.9009,2300.0
2005-03-22 13:05:00,54.74,54.76,54.71,54.76,8000.0,36.9077,36.9211,36.8874,36.9211,8000.0
2005-03-22 13:10:00,54.77,54.83,54.77,54.83,2300.0,36.9279,36.9683,36.9279,36.9683,2300.0
2005-03-22 13:15:00,54.83,54.84,54.83,54.84,2500.0,36.9683,36.9751,36.9683,36.9751,2500.0
2005-03-22 13:20:00,54.87,54.93,54.87,54.93,2000.0,36.9953,37.0358,36.9953,37.0358,2000.0
2005-03-22 13:25:00,54.93,55.16,54.92,55.15,9200.0,37.0358,37.1908,37.029,37.1841,9200.0
2005-03-22 13:30:00,55.15,55.18,55.05,55.05,14000.0,37.1841,37.2043,37.1167,37.1167,14000.0
2005-03-22 13:35:00,55.06,55.06,55.0,55.0,4800.0,37.1234,37.1234,37.083,37.083,4800.0
2005-03-22 13:40:00,55.0,55.0,54.94,54.98,7100.0,37.083,37.083,37.0425,37.0695,7100.0
2005-03-22 13:45:00,55.0,55.0,54.96,54.96,15000.0,37.083,37.083,37.056,37.056,15000.0
2005-03-22 13:50:00,54.95,54.95,54.9,54.9,2400.0,37.0492,37.0492,37.0155,37.0155,2400.0
2005-03-22 13:55:00,54.9,54.95,54.89,54.89,17300.0,37.0155,37.0492,37.0088,37.0088,17300.0
2005-03-22 14:00:00,54.86,54.87,54.84,54.85,22800.0,36.9886,36.9953,36.9751,36.9818,22800.0
2005-03-22 14:05:00,54.86,54.94,54.85,54.93,15800.0,36.9886,37.0425,36.9818,37.0358,15800.0
2005-03-22 14:10:00,54.93,54.94,54.76,54.78,7700.0,37.0358,37.0425,36.9211,36.9346,7700.0
2005-03-22 14:15:00,54.82,54.89,54.76,54.87,18400.0,36.9616,37.0088,36.9211,36.9953,18400.0
2005-03-22 14:20:00,54.89,54.89,54.43,54.56,21000.0,37.0088,37.0088,36.6986,36.7863,21000.0
2005-03-22 14:25:00,54.56,54.81,54.55,54.8,30200.0,36.7863,36.9548,36.7795,36.9481,30200.0
2005-03-22 14:30:00,54.8,54.87,54.76,54.84,25700.0,36.9481,36.9953,36.9211,36.9751,25700.0
2005-03-22 14:35:00,54.8,54.83,54.73,54.73,17700.0,36.9481,36.9683,36.9009,36.9009,17700.0
2005-03-22 14:40:00,54.73,54.73,54.51,54.51,14700.0,36.9009,36.9009,36.7526,36.7526,14700.0
2005-03-22 14:45:00,54.5,54.8,54.49,54.66,23300.0,36.7458,36.9481,36.7391,36.8537,23300.0
2005-03-22 14:50:00,54.66,54.77,54.65,54.67,10800.0,36.8537,36.9279,36.847,36.8605,10800.0
2005-03-22 14:55:00,54.71,54.77,54.69,54.76,7800.0,36.8874,36.9279,36.8739,36.9211,7800.0
2005-03-22 15:00:00,54.77,54.77,54.5,54.53,32200.0,36.9279,36.9279,36.7458,36.7661,32200.0
2005-03-22 15:05:00,54.55,54.57,54.45,54.45,9300.0,36.7795,36.793,36.7121,36.7121,9300.0
2005-03-22 15:10:00,54.44,54.49,54.4,54.44,12900.0,36.7054,36.7391,36.6784,36.7054,12900.0
2005-03-22 15:15:00,54.43,54.45,54.32,54.41,15600.0,36.6986,36.7121,36.6245,36.6852,15600.0
2005-03-22 15:20:00,54.4,54.43,54.3,54.38,14900.0,36.6784,36.6986,36.611,36.6649,14900.0
2005-03-22 15:25:00,54.41,54.5,54.37,54.5,26700.0,36.6852,36.7458,36.6582,36.7458,26700.0
2005-03-22 15:30:00,54.49,54.5,54.38,54.45,18600.0,36.7391,36.7458,36.6649,36.7121,18600.0
2005-03-22 15:35:00,54.43,54.49,54.41,54.41,6700.0,36.6986,36.7391,36.6852,36.6852,6700.0
2005-03-22 15:40:00,54.42,54.44,54.23,54.28,25300.0,36.6919,36.7054,36.5638,36.5975,25300.0
2005-03-22 15:45:00,54.29,54.3,54.2,54.3,33200.0,36.6042,36.611,36.5436,36.611,33200.0
2005-03-22 15:50:00,54.29,54.41,54.29,54.36,8200.0,36.6042,36.6852,36.6042,36.6514,8200.0
2005-03-22 15:55:00,54.38,54.38,54.32,54.34,14600.0,36.6649,36.6649,36.6245,36.638,14600.0
2005-03-23 09:30:00,53.96,54.1,53.74,53.8,19300.0,36.3817,36.4761,36.2334,36.2739,19300.0
2005-03-23 09:35:00,53.79,53.96,53.39,53.49,28200.0,36.2671,36.3817,35.9974,36.0649,28200.0
2005-03-23 09:40:00,53.49,53.54,53.15,53.54,31100.0,36.0649,36.0986,35.8356,36.0986,31100.0
2005-03-23 09:45:00,53.53,53.68,53.51,53.61,18200.0,36.0918,36.193,36.0783,36.1458,18200.0
2005-03-23 09:50:00,53.65,53.74,53.62,53.65,17500.0,36.1727,36.2334,36.1525,36.1727,17500.0
2005-03-23 09:55:00,53.67,53.73,53.64,53.66,11900.0,36.1862,36.2267,36.166,36.1795,11900.0
2005-03-23 10:00:00,53.66,53.8,53.65,53.71,28800.0,36.1795,36.2739,36.1727,36.2132,28800.0
2005-03-23 10:05:00,53.71,53.72,53.65,53.71,11100.0,36.2132,36.2199,36.1727,36.2132,11100.0
2005-03-23 10:10:00,53.71,53.73,53.69,53.7,9500.0,36.2132,36.2267,36.1997,36.2064,9500.0
2005-03-23 10:15:00,53.73,53.74,53.7,53.7,2500.0,36.2267,36.2334,36.2064,36.2064,2500.0
2005-03-23 10:20:00,53.7,53.8,53.69,53.69,16700.0,36.2064,36.2739,36.1997,36.1997,16700.0
2005-03-23 10:25:00,53.74,53.74,53.56,53.61,9700.0,36.2334,36.2334,36.1121,36.1458,9700.0
2005-03-23 10:30:00,53.69,53.7,53.61,53.61,10300.0,36.1997,36.2064,36.1458,36.1458,10300.0
2005-03-23 10:35:00,53.59,53.75,53.59,53.73,5900.0,36.1323,36.2402,36.1323,36.2267,5900.0
2005-03-23 10:40:00,53.73,53.75,53.63,53.74,4900.0,36.2267,36.2402,36.1592,36.2334,4900.0
2005-03-23 10:45:00,53.73,53.73,53.59,53.6,3100.0,36.2267,36.2267,36.1323,36.139,3100.0
2005-03-23 10:50:00,53.6,53.71,53.55,53.71,6600.0,36.139,36.2132,36.1053,36.2132,6600.0
2005-03-23 10:55:00,53.76,53.76,53.59,53.68,6000.0,36.2469,36.2469,36.1323,36.193,6000.0
2005-03-23 11:00:00,53.68,53.69,53.51,53.52,1500.0,36.193,36.1997,36.0783,36.0851,1500.0
2005-03-23 11:05:00,53.54,53.63,53.54,53.63,2300.0,36.0986,36.1592,36.0986,36.1592,2300.0
2005-03-23 11:10:00,53.65,53.81,53.65,53.66,5900.0,36.1727,36.2806,36.1727,36.1795,5900.0
2005-03-23 11:15:00,53.69,53.8,53.65,53.79,3800.0,36.1997,36.2739,36.1727,36.2671,3800.0
2005-03-23 11:20:00,53.81,53.87,53.8,53.81,4600.0,36.2806,36.3211,36.2739,36.2806,4600.0
2005-03-23 11:25:00,53.81,53.85,53.8,53.85,1800.0,36.2806,36.3076,36.2739,36.3076,1800.0
2005-03-23 11:30:00,53.89,53.89,53.81,53.83,5900.0,36.3346,36.3346,36.2806,36.2941,5900.0
2005-03-23 11:35:00,53.82,53.84,53.79,53.8,7300.0,36.2874,36.3008,36.2671,36.2739,7300.0
2005-03-23 11:40:00,53.79,53.82,53.78,53.81,12000.0,36.2671,36.2874,36.2604,36.2806,12000.0
2005-03-23 11:45:00,53.82,53.83,53.77,53.78,1300.0,36.2874,36.2941,36.2536,36.2604,1300.0
2005-03-23 11:50:00,53.8,53.8,53.77,53.78,5000.0,36.2739,36.2739,36.2536,36.2604,5000.0
2005-03-23 11:55:00,53.73,53.77,53.72,53.77,2700.0,36.2267,36.2536,36.2199,36.2536,2700.0
2005-03-23 12:00:00,53.77,53.84,53.72,53.72,2200.0,36.2536,36.3008,36.2199,36.2199,2200.0
2005-03-23 12:05:00,53.73,53.92,53.73,53.92,3700.0,36.2267,36.3548,36.2267,36.3548,3700.0
2005-03-23 12:10:00,53.92,54.02,53.92,53.96,10900.0,36.3548,36.4222,36.3548,36.3817,10900.0
2005-03-23 12:15:00,53.93,53.93,53.85,53.85,3400.0,36.3615,36.3615,36.3076,36.3076,3400.0
2005-03-23 12:20:00,53.86,53.88,53.86,53.87,2500.0,36.3143,36.3278,36.3143,36.3211,2500.0
2005-03-23 12:25:00,53.87,53.98,53.87,53.94,2400.0,36.3211,36.3952,36.3211,36.3683,2400.0
2005-03-23 12:30:00,53.98,53.98,53.86,53.88,3200.0,36.3952,36.3952,36.3143,36.3278,3200.0
2005-03-23 12:35:00,53.95,53.95,53.95,53.95,300.0,36.375,36.375,36.375,36.375,300.0
2005-03-23 12:40:00,53.92,53.94,53.9,53.9,6000.0,36.3548,36.3683,36.3413,36.3413,6000.0
2005-03-23 12:45:00,53.9,53.93,53.9,53.93,1200.0,36.3413,36.3615,36.3413,36.3615,1200.0
2005-03-23 12:50:00,53.94,53.98,53.94,53.98,4600.0,36.3683,36.3952,36.3683,36.3952,4600.0
2005-03-23 12:55:00,53.97,53.99,53.95,53.95,1200.0,36.3885,36.402,36.375,36.375,1200.0
2005-03-23 13:00:00,53.93,53.99,53.93,53.97,5500.0,36.3615,36.402,36.3615,36.3885,5500.0
2005-03-23 13:05:00,53.98,53.99,53.96,53.99,5400.0,36.3952,36.402,36.3817,36.402,5400.0
2005-03-23 13:10:00,53.99,54.0,53.91,53.92,6300.0,36.402,36.4087,36.348,36.3548,6300.0
2005-03-23 13:15:00,53.92,53.94,53.91,53.91,1700.0,36.3548,36.3683,36.348,36.348,1700.0
2005-03-23 13:20:00,53.76,53.85,53.76,53.81,29600.0,36.2469,36.3076,36.2469,36.2806,29600.0
2005-03-23 13:25:00,53.82,53.84,53.8,53.81,3100.0,36.2874,36.3008,36.2739,36.2806,3100.0
2005-03-23 13:30:00,53.81,53.84,53.81,53.83,2100.0,36.2806,36.3008,36.2806,36.2941,2100.0
2005-03-23 13:35:00,53.83,53.85,53.83,53.85,10600.0,36.2941,36.3076,36.2941,36.3076,10600.0
2005-03-23 13:40:00,53.85,53.87,53.85,53.85,2500.0,36.3076,36.3211,36.3076,36.3076,2500.0
2005-03-23 13:45:00,53.87,53.9,53.85,53.88,11700.0,36.3211,36.3413,36.3076,36.3278,11700.0
2005-03-23 13:50:00,53.88,53.88,53.83,53.84,8400.0,36.3278,36.3278,36.2941,36.3008,8400.0
2005-03-23 13:55:00,53.84,53.84,53.75,53.75,13000.0,36.3008,36.3008,36.2402,36.2402,13000.0
2005-03-23 14:00:00,53.8,53.85,53.77,53.77,7300.0,36.2739,36.3076,36.2536,36.2536,7300.0
2005-03-23 14:05:00,53.77,53.91,53.76,53.88,6900.0,36.2536,36.348,36.2469,36.3278,6900.0
2005-03-23 14:10:00,53.88,53.89,53.85,53.87,5600.0,36.3278,36.3346,36.3076,36.3211,5600.0
2005-03-23 14:15:00,53.88,53.88,53.86,53.88,2100.0,36.3278,36.3278,36.3143,36.3278,2100.0
2005-03-23 14:20:00,53.88,53.88,53.74,53.82,7900.0,36.3278,36.3278,36.2334,36.2874,7900.0
2005-03-23 14:25:00,53.8,53.84,53.77,53.83,4200.0,36.2739,36.3008,36.2536,36.2941,4200.0
2005-03-23 14:30:00,53.82,53.82,53.75,53.75,9300.0,36.2874,36.2874,36.2402,36.2402,9300.0
2005-03-23 14:35:00,53.75,53.76,53.55,53.61,30400.0,36.2402,36.2469,36.1053,36.1458,30400.0
2005-03-23 14:40:00,53.6,53.6,53.5,53.55,4500.0,36.139,36.139,36.0716,36.1053,4500.0
2005-03-23 14:45:00,53.57,53.57,53.45,53.53,11600.0,36.1188,36.1188,36.0379,36.0918,11600.0
2005-03-23 14:50:00,53.5,53.59,53.5,53.59,7500.0,36.0716,36.1323,36.0716,36.1323,7500.0
2005-03-23 14:55:00,53.64,53.64,53.5,53.57,11600.0,36.166,36.166,36.0716,36.1188,11600.0
2005-03-23 15:00:00,53.61,53.61,53.58,53.58,2700.0,36.1458,36.1458,36.1255,36.1255,2700.0
2005-03-23 15:05:00,53.57,53.57,53.36,53.37,13400.0,36.1188,36.1188,35.9772,35.9839,13400.0
2005-03-23 15:10:00,53.39,53.46,53.36,53.4,9500.0,35.9974,36.0446,35.9772,36.0042,9500.0
2005-03-23 15:15:00,53.38,53.41,53.37,53.39,6000.0,35.9907,36.0109,35.9839,35.9974,6000.0
2005-03-23 15:20:00,53.4,53.49,53.4,53.42,5700.0,36.0042,36.0649,36.0042,36.0177,5700.0
2005-03-23 15:25:00,53.41,53.49,53.28,53.41,14000.0,36.0109,36.0649,35.9233,36.0109,14000.0
2005-03-23 15:30:00,53.41,53.41,53.33,53.36,16200.0,36.0109,36.0109,35.957,35.9772,16200.0
2005-03-23 15:35:00,53.35,53.43,53.34,53.43,8800.0,35.9705,36.0244,35.9637,36.0244,8800.0
2005-03-23 15:40:00,53.43,53.44,53.42,53.43,8900.0,36.0244,36.0311,36.0177,36.0244,8900.0
2005-03-23 15:45:00,53.44,53.55,53.43,53.48,33200.0,36.0311,36.1053,36.0244,36.0581,33200.0
2005-03-23 15:50:00,53.49,53.53,53.36,53.36,13600.0,36.0649,36.0918,35.9772,35.9772,13600.0
2005-03-23 15:55:00,53.38,53.39,53.26,53.29,24800.0,35.9907,35.9974,35.9098,35.93,24800.0
2005-03-24 09:30:00,53.4,53.65,53.4,53.65,16800.0,36.0042,36.1727,36.0042,36.1727,16800.0
2005-03-24 09:35:00,53.8,54.0,53.8,53.97,22300.0,36.2739,36.4087,36.2739,36.3885,22300.0
2005-03-24 09:40:00,53.96,53.96,53.84,53.85,9200.0,36.3817,36.3817,36.3008,36.3076,9200.0
2005-03-24 09:45:00,53.82,54.0,53.78,53.93,13100.0,36.2874,36.4087,36.2604,36.3615,13100.0
2005-03-24 09:50:00,53.94,54.17,53.94,54.02,8800.0,36.3683,36.5233,36.3683,36.4222,8800.0
2005-03-24 09:55:00,54.06,54.07,53.93,54.05,8100.0,36.4492,36.4559,36.3615,36.4424,8100.0
2005-03-24 10:00:00,54.11,54.11,53.88,53.89,10800.0,36.4829,36.4829,36.3278,36.3346,10800.0
2005-03-24 10:05:00,53.89,53.94,53.85,53.94,11200.0,36.3346,36.3683,36.3076,36.3683,11200.0
2005-03-24 10:10:00,54.05,54.05,53.85,53.85,11900.0,36.4424,36.4424,36.3076,36.3076,11900.0
2005-03-24 10:15:00,53.84,53.89,53.75,53.89,6800.0,36.3008,36.3346,36.2402,36.3346,6800.0
2005-03-24 10:20:00,53.87,53.97,53.87,53.9,12400.0,36.3211,36.3885,36.3211,36.3413,12400.0
2005-03-24 10:25:00,53.9,53.93,53.77,53.77,5800.0,36.3413,36.3615,36.2536,36.2536,5800.0
2005-03-24 10:30:00,53.78,53.9,53.78,53.9,7900.0,36.2604,36.3413,36.2604,36.3413,7900.0
2005-03-24 10:35:00,53.89,53.96,53.86,53.96,9200.0,36.3346,36.3817,36.3143,36.3817,9200.0
2005-03-24 10:40:00,53.95,53.97,53.84,53.88,8300.0,36.375,36.3885,36.3008,36.3278,8300.0
2005-03-24 10:45:00,53.85,53.86,53.75,53.77,5500.0,36.3076,36.3143,36.2402,36.2536,5500.0
2005-03-24 10:50:00,53.76,53.76,53.66,53.69,5300.0,36.2469,36.2469,36.1795,36.1997,5300.0
2005-03-24 10:55:00,53.69,53.78,53.69,53.78,2300.0,36.1997,36.2604,36.1997,36.2604,2300.0
2005-03-24 11:00:00,53.75,53.82,53.75,53.78,6100.0,36.2402,36.2874,36.2402,36.2604,6100.0
2005-03-24 11:05:00,53.78,53.78,53.67,53.69,15000.0,36.2604,36.2604,36.1862,36.1997,15000.0
2005-03-24 11:10:00,53.69,53.71,53.64,53.67,6500.0,36.1997,36.2132,36.166,36.1862,6500.0
2005-03-24 11:15:00,53.63,53.63,53.51,53.56,8900.0,36.1592,36.1592,36.0783,36.1121,8900.0
2005-03-24 11:20:00,53.58,53.62,53.56,53.56,2100.0,36.1255,36.1525,36.1121,36.1121,2100.0
2005-03-24 11:25:00,53.55,53.57,53.43,53.53,5800.0,36.1053,36.1188,36.0244,36.0918,5800.0
2005-03-24 11:30:00,53.53,53.71,53.52,53.71,3400.0,36.0918,36.2132,36.0851,36.2132,3400.0
2005-03-24 11:35:00,53.7,53.73,53.67,53.67,4700.0,36.2064,36.2267,36.1862,36.1862,4700.0
2005-03-24 11:40:00,53.68,53.77,53.68,53.71,3300.0,36.193,36.2536,36.193,36.2132,3300.0
2005-03-24 11:45:00,53.77,53.84,53.77,53.8,7800.0,36.2536,36.3008,36.2536,36.2739,7800.0
2005-03-24 11:50:00,53.8,53.83,53.77,53.83,15100.0,36.2739,36.2941,36.2536,36.2941,15100.0
2005-03-24 11:55:00,53.83,53.86,53.82,53.82,11400.0,36.2941,36.3143,36.2874,36.2874,11400.0
2005-03-24 12:00:00,53.84,53.87,53.83,53.87,4500.0,36.3008,36.3211,36.2941,36.3211,4500.0
2005-03-24 12:05:00,53.95,54.0,53.87,53.99,20600.0,36.375,36.4087,36.3211,36.402,20600.0
2005-03-24 12:10:00,54.0,54.15,53.99,54.15,9700.0,36.4087,36.5099,36.402,36.5099,9700.0
2005-03-24 12:15:00,54.14,54.14,54.09,54.1,6300.0,36.5031,36.5031,36.4694,36.4761,6300.0
2005-03-24 12:20:00,54.1,54.1,54.07,54.07,2500.0,36.4761,36.4761,36.4559,36.4559,2500.0
2005-03-24 12:25:00,54.06,54.08,54.0,54.06,24100.0,36.4492,36.4627,36.4087,36.4492,24100.0
2005-03-24 12:30:00,54.07,54.09,54.05,54.08,5000.0,36.4559,36.4694,36.4424,36.4627,5000.0
2005-03-24 12:35:00,54.09,54.25,54.09,54.16,67900.0,36.4694,36.5773,36.4694,36.5166,67900.0
2005-03-24 12:40:00,54.19,54.34,54.13,54.31,26600.0,36.5368,36.638,36.4964,36.6177,26600.0
2005-03-24 12:45:00,54.33,54.36,54.18,54.32,7100.0,36.6312,36.6514,36.5301,36.6245,7100.0
2005-03-24 12:50:00,54.3,54.3,54.23,54.25,9200.0,36.611,36.611,36.5638,36.5773,9200.0
2005-03-24 12:55:00,54.26,54.35,54.24,54.28,5600.0,36.584,36.6447,36.5705,36.5975,5600.0
2005-03-24 13:00:00,54.28,54.3,54.24,54.3,3400.0,36.5975,36.611,36.5705,36.611,3400.0
2005-03-24 13:05:00,54.3,54.31,54.28,54.29,11400.0,36.611,36.6177,36.5975,36.6042,11400.0
2005-03-24 13:10:00,54.28,54.28,54.17,54.17,5700.0,36.5975,36.5975,36.5233,36.5233,5700.0
2005-03-24 13:15:00,54.18,54.22,54.18,54.2,3200.0,36.5301,36.557,36.5301,36.5436,3200.0
2005-03-24 13:20:00,54.22,54.3,54.22,54.3,4900.0,36.557,36.611,36.557,36.611,4900.0
2005-03-24 13:25:00,54.27,54.28,54.23,54.23,2400.0,36.5908,36.5975,36.5638,36.5638,2400.0
2005-03-24 13:30:00,54.23,54.26,54.22,54.26,4300.0,36.5638,36.584,36.557,36.584,4300.0
2005-03-24 13:35:00,54.26,54.31,54.26,54.31,1100.0,36.584,36.6177,36.584,36.6177,1100.0
2005-03-24 13:40:00,54.31,54.31,54.26,54.28,4000.0,36.6177,36.6177,36.584,36.5975,4000.0
2005-03-24 13:45:00,54.26,54.26,54.12,54.13,9400.0,36.584,36.584,36.4896,36.4964,9400.0
2005-03-24 13:50:00,54.12,54.14,54.06,54.08,2700.0,36.4896,36.5031,36.4492,36.4627,2700.0
2005-03-24 13:55:00,54.09,54.25,54.07,54.15,15800.0,36.4694,36.5773,36.4559,36.5099,15800.0
2005-03-24 14:00:00,54.23,54.25,54.21,54.21,3000.0,36.5638,36.5773,36.5503,36.5503,3000.0
2005-03-24 14:05:00,54.22,54.24,54.21,54.24,10500.0,36.557,36.5705,36.5503,36.5705,10500.0
2005-03-24 14:10:00,54.25,54.26,54.17,54.25,18200.0,36.5773,36.584,36.5233,36.5773,18200.0
2005-03-24 14:15:00,54.24,54.26,54.2,54.2,1000.0,36.5705,36.584,36.5436,36.5436,1000.0
2005-03-24 14:20:00,54.21,54.21,54.17,54.2,1700.0,36.5503,36.5503,36.5233,36.5436,1700.0
2005-03-24 14:25:00,54.18,54.18,54.17,54.18,3300.0,36.5301,36.5301,36.5233,36.5301,3300.0
2005-03-24 14:30:00,54.18,54.2,54.17,54.17,1700.0,36.5301,36.5436,36.5233,36.5233,1700.0
2005-03-24 14:35:00,54.16,54.2,54.15,54.2,3700.0,36.5166,36.5436,36.5099,36.5436,3700.0
2005-03-24 14:40:00,54.19,54.19,54.16,54.19,1100.0,36.5368,36.5368,36.5166,36.5368,1100.0
2005-03-24 14:45:00,54.18,54.19,54.18,54.19,800.0,36.5301,36.5368,36.5301,36.5368,800.0
2005-03-24 14:50:00,54.19,54.24,54.19,54.22,12300.0,36.5368,36.5705,36.5368,36.557,12300.0
2005-03-24 14:55:00,54.23,54.28,54.23,54.27,9100.0,36.5638,36.5975,36.5638,36.5908,9100.0
2005-03-24 15:00:00,54.28,54.29,54.27,54.27,2100.0,36.5975,36.6042,36.5908,36.5908,2100.0
2005-03-24 15:05:00,54.27,54.3,54.24,54.3,16100.0,36.5908,36.611,36.5705,36.611,16100.0
2005-03-24 15:10:00,54.29,54.29,54.24,54.29,8700.0,36.6042,36.6042,36.5705,36.6042,8700.0
2005-03-24 15:15:00,54.28,54.29,54.27,54.27,2100.0,36.5975,36.6042,36.5908,36.5908,2100.0
2005-03-24 15:20:00,54.27,54.29,54.26,54.28,6400.0,36.5908,36.6042,36.584,36.5975,6400.0
2005-03-24 15:25:00,54.29,54.35,54.29,54.35,11100.0,36.6042,36.6447,36.6042,36.6447,11100.0
2005-03-24 15:30:00,54.33,54.33,54.16,54.21,18100.0,36.6312,36.6312,36.5166,36.5503,18100.0
2005-03-24 15:35:00,54.21,54.21,54.07,54.16,14500.0,36.5503,36.5503,36.4559,36.5166,14500.0
2005-03-24 15:40:00,54.17,54.17,54.14,54.15,12000.0,36.5233,36.5233,36.5031,36.5099,12000.0
2005-03-24 15:45:00,54.15,54.18,54.09,54.12,40400.0,36.5099,36.5301,36.4694,36.4896,40400.0
2005-03-24 15:50:00,54.15,54.2,54.11,54.18,15800.0,36.5099,36.5436,36.4829,36.5301,15800.0
2005-03-24 15:55:00,54.19,54.2,54.17,54.19,43400.0,36.5368,36.5436,36.5233,36.5368,43400.0
2005-03-28 09:30:00,54.25,54.72,54.25,54.54,34400.0,36.5773,36.8942,36.5773,36.7728,34400.0
2005-03-28 09:35:00,54.55,54.95,54.55,54.89,23300.0,36.7795,37.0492,36.7795,37.0088,23300.0
2005-03-28 09:40:00,54.9,55.11,54.89,55.11,18200.0,37.0155,37.1571,37.0088,37.1571,18200.0
2005-03-28 09:45:00,55.13,55.13,55.02,55.12,14900.0,37.1706,37.1706,37.0964,37.1639,14900.0
2005-03-28 09:50:00,55.12,55.22,55.07,55.07,12000.0,37.1639,37.2313,37.1301,37.1301,12000.0
2005-03-28 09:55:00,55.04,55.21,55.02,55.2,34500.0,37.1099,37.2245,37.0964,37.2178,34500.0
2005-03-28 10:00:00,55.2,55.2,55.05,55.12,5400.0,37.2178,37.2178,37.1167,37.1639,5400.0
2005-03-28 10:05:00,55.12,55.24,55.07,55.07,6200.0,37.1639,37.2448,37.1301,37.1301,6200.0
2005-03-28 10:10:00,55.01,55.08,54.93,55.05,11700.0,37.0897,37.1369,37.0358,37.1167,11700.0
2005-03-28 10:15:00,55.09,55.16,55.01,55.11,6700.0,37.1436,37.1908,37.0897,37.1571,6700.0
2005-03-28 10:20:00,55.09,55.16,55.06,55.15,4700.0,37.1436,37.1908,37.1234,37.1841,4700.0
2005-03-28 10:25:00,55.14,55.14,55.03,55.03,9100.0,37.1773,37.1773,37.1032,37.1032,9100.0
2005-03-28 10:30:00,55.03,55.22,55.03,55.19,21600.0,37.1032,37.2313,37.1032,37.2111,21600.0
2005-03-28 10:35:00,55.17,55.4,55.17,55.3,33800.0,37.1976,37.3526,37.1976,37.2852,33800.0
2005-03-28 10:40:00,55.28,55.33,55.25,55.25,12100.0,37.2717,37.3054,37.2515,37.2515,12100.0
2005-03-28 10:45:00,55.27,55.39,55.26,55.39,31200.0,37.265,37.3459,37.2583,37.3459,31200.0
2005-03-28 10:50:00,55.35,55.35,55.27,55.32,11200.0,37.3189,37.3189,37.265,37.2987,11200.0
2005-03-28 10:55:00,55.27,55.3,55.23,55.27,8000.0,37.265,37.2852,37.238,37.265,8000.0
2005-03-28 11:00:00,55.27,55.28,55.15,55.16,39700.0,37.265,37.2717,37.1841,37.1908,39700.0
2005-03-28 11:05:00,55.15,55.18,55.0,55.03,27800.0,37.1841,37.2043,37.083,37.1032,27800.0
2005-03-28 11:10:00,55.0,55.06,54.91,55.03,20300.0,37.083,37.1234,37.0223,37.1032,20300.0
2005-03-28 11:15:00,55.01,55.07,55.0,55.02,26200.0,37.0897,37.1301,37.083,37.0964,26200.0
2005-03-28 11:20:00,55.02,55.1,55.0,55.05,73100.0,37.0964,37.1504,37.083,37.1167,73100.0
2005-03-28 11:25:00,55.05,55.05,55.01,55.05,15800.0,37.1167,37.1167,37.0897,37.1167,15800.0
2005-03-28 11:30:00,55.05,55.08,55.04,55.08,9300.0,37.1167,37.1369,37.1099,37.1369,9300.0
2005-03-28 11:35:00,55.09,55.1,55.06,55.07,12500.0,37.1436,37.1504,37.1234,37.1301,12500.0
2005-03-28 11:40:00,55.05,55.05,55.0,55.0,2300.0,37.1167,37.1167,37.083,37.083,2300.0
2005-03-28 11:45:00,55.0,55.05,54.95,54.95,8900.0,37.083,37.1167,37.0492,37.0492,8900.0
2005-03-28 11:50:00,54.94,54.94,54.8,54.88,8800.0,37.0425,37.0425,36.9481,37.002,8800.0
2005-03-28 11:55:00,54.88,54.97,54.88,54.97,7900.0,37.002,37.0627,37.002,37.0627,7900.0
2005-03-28 12:00:00,54.95,54.95,54.92,54.92,3800.0,37.0492,37.0492,37.029,37.029,3800.0
2005-03-28 12:05:00,54.92,54.92,54.87,54.9,6700.0,37.029,37.029,36.9953,37.0155,6700.0
2005-03-28 12:10:00,54.9,54.9,54.86,54.88,2400.0,37.0155,37.0155,36.9886,37.002,2400.0
2005-03-28 12:15:00,54.9,54.92,54.86,54.89,2500.0,37.0155,37.029,36.9886,37.0088,2500.0
2005-03-28 12:20:00,54.9,54.9,54.86,54.87,1400.0,37.0155,37.0155,36.9886,36.9953,1400.0
2005-03-28 12:25:00,54.86,54.88,54.85,54.86,3900.0,36.9886,37.002,36.9818,36.9886,3900.0
2005-03-28 12:30:00,54.87,54.88,54.85,54.85,5000.0,36.9953,37.002,36.9818,36.9818,5000.0
2005-03-28 12:35:00,54.86,54.87,54.84,54.85,8900.0,36.9886,36.9953,36.9751,36.9818,8900.0
2005-03-28 12:40:00,54.85,54.87,54.84,54.84,2900.0,36.9818,36.9953,36.9751,36.9751,2900.0
2005-03-28 12:45:00,54.84,54.86,54.83,54.86,900.0,36.9751,36.9886,36.9683,36.9886,900.0
2005-03-28 12:50:00,54.86,54.88,54.84,54.86,3700.0,36.9886,37.002,36.9751,36.9886,3700.0
2005-03-28 12:55:00,54.85,54.93,54.84,54.93,3600.0,36.9818,37.0358,36.9751,37.0358,3600.0
2005-03-28 13:00:00,54.94,54.94,54.88,54.89,9200.0,37.0425,37.0425,37.002,37.0088,9200.0
2005-03-28 13:05:00,54.88,54.94,54.88,54.94,2500.0,37.002,37.0425,37.002,37.0425,2500.0
2005-03-28 13:10:00,54.96,54.99,54.93,54.97,6600.0,37.056,37.0762,37.0358,37.0627,6600.0
2005-03-28 13:15:00,54.99,54.99,54.95,54.95,5700.0,37.0762,37.0762,37.0492,37.0492,5700.0
2005-03-28 13:20:00,54.95,54.99,54.95,54.99,4900.0,37.0492,37.0762,37.0492,37.0762,4900.0
2005-03-28 13:25:00,54.99,55.07,54.98,55.0,11000.0,37.0762,37.1301,37.0695,37.083,11000.0
2005-03-28 13:30:00,54.98,55.04,54.94,55.04,5100.0,37.0695,37.1099,37.0425,37.1099,5100.0
2005-03-28 13:35:00,55.02,55.05,55.02,55.04,3000.0,37.0964,37.1167,37.0964,37.1099,3000.0
2005-03-28 13:40:00,55.02,55.08,55.02,55.08,2400.0,37.0964,37.1369,37.0964,37.1369,2400.0
2005-03-28 13:45:00,55.07,55.12,55.02,55.03,7200.0,37.1301,37.1639,37.0964,37.1032,7200.0
2005-03-28 13:50:00,55.03,55.09,55.03,55.03,5600.0,37.1032,37.1436,37.1032,37.1032,5600.0
2005-03-28 13:55:00,55.06,55.08,55.0,55.0,6300.0,37.1234,37.1369,37.083,37.083,6300.0
2005-03-28 14:00:00,54.96,54.97,54.93,54.94,6000.0,37.056,37.0627,37.0358,37.0425,6000.0
2005-03-28 14:05:00,54.94,55.01,54.93,55.01,8900.0,37.0425,37.0897,37.0358,37.0897,8900.0
2005-03-28 14:10:00,55.01,55.01,54.95,54.95,4000.0,37.0897,37.0897,37.0492,37.0492,4000.0
2005-03-28 14:15:00,54.95,54.98,54.91,54.94,2700.0,37.0492,37.0695,37.0223,37.0425,2700.0
2005-03-28 14:20:00,54.94,55.05,54.93,55.03,22700.0,37.0425,37.1167,37.0358,37.1032,22700.0
2005-03-28 14:25:00,55.02,55.02,54.95,55.0,29000.0,37.0964,37.0964,37.0492,37.083,29000.0
2005-03-28 14:30:00,55.0,55.04,54.92,54.95,16700.0,37.083,37.1099,37.029,37.0492,16700.0
2005-03-28 14:35:00,54.99,54.99,54.95,54.99,10900.0,37.0762,37.0762,37.0492,37.0762,10900.0
2005-03-28 14:40:00,54.99,54.99,54.95,54.97,5800.0,37.0762,37.0762,37.0492,37.0627,5800.0
2005-03-28 14:45:00,54.99,55.0,54.94,54.94,9500.0,37.0762,37.083,37.0425,37.0425,9500.0
2005-03-28 14:50:00,54.94,54.99,54.94,54.99,7300.0,37.0425,37.0762,37.0425,37.0762,7300.0
2005-03-28 14:55:00,54.95,55.0,54.92,54.93,15600.0,37.0492,37.083,37.029,37.0358,15600.0
2005-03-28 15:00:00,54.92,54.98,54.88,54.98,5900.0,37.029,37.0695,37.002,37.0695,5900.0
2005-03-28 15:05:00,54.98,54.99,54.95,54.95,5800.0,37.0695,37.0762,37.0492,37.0492,5800.0
2005-03-28 15:10:00,54.97,55.0,54.96,55.0,5800.0,37.0627,37.083,37.056,37.083,5800.0
2005-03-28 15:15:00,55.0,55.05,54.97,54.99,19000.0,37.083,37.1167,37.0627,37.0762,19000.0
2005-03-28 15:20:00,54.99,54.99,54.93,54.98,13400.0,37.0762,37.0762,37.0358,37.0695,13400.0
2005-03-28 15:25:00,54.98,54.98,54.96,54.96,2000.0,37.0695,37.0695,37.056,37.056,2000.0
2005-03-28 15:30:00,54.97,55.0,54.93,54.98,12300.0,37.0627,37.083,37.0358,37.0695,12300.0
2005-03-28 15:35:00,55.0,55.0,54.99,55.0,9100.0,37.083,37.083,37.0762,37.083,9100.0
2005-03-28 15:40:00,55.02,55.03,54.98,55.0,8300.0,37.0964,37.1032,37.0695,37.083,8300.0
2005-03-28 15:45:00,55.0,55.0,54.95,54.95,18200.0,37.083,37.083,37.0492,37.0492,18200.0
2005-03-28 15:50:00,54.95,54.96,54.82,54.83,16500.0,37.0492,37.056,36.9616,36.9683,16500.0
2005-03-28 15:55:00,54.83,54.92,54.82,54.86,21400.0,36.9683,37.029,36.9616,36.9886,21400.0
2005-03-29 09:30:00,55.85,55.9,55.6,55.65,62500.0,37.6561,37.6898,37.4875,37.5212,62500.0
2005-03-29 09:35:00,55.61,55.66,55.51,55.57,34800.0,37.4942,37.5279,37.4268,37.4673,34800.0
2005-03-29 09:40:00,55.6,55.72,55.6,55.64,74200.0,37.4875,37.5684,37.4875,37.5145,74200.0
2005-03-29 09:45:00,55.6,55.85,55.52,55.85,110800.0,37.4875,37.6561,37.4336,37.6561,110800.0
2005-03-29 09:50:00,55.83,55.95,55.8,55.95,52400.0,37.6426,37.7235,37.6223,37.7235,52400.0
2005-03-29 09:55:00,55.95,56.21,55.95,56.06,82700.0,37.7235,37.8988,37.7235,37.7976,82700.0
2005-03-29 10:00:00,56.06,56.15,55.93,56.09,28700.0,37.7976,37.8583,37.71,37.8179,28700.0
2005-03-29 10:05:00,56.1,56.3,56.1,56.17,52800.0,37.8246,37.9595,37.8246,37.8718,52800.0
2005-03-29 10:10:00,56.17,56.3,56.17,56.26,36100.0,37.8718,37.9595,37.8718,37.9325,36100.0
2005-03-29 10:15:00,56.26,56.3,56.16,56.3,34000.0,37.9325,37.9595,37.8651,37.9595,34000.0
2005-03-29 10:20:00,56.29,56.47,56.29,56.37,50100.0,37.9527,38.0741,37.9527,38.0067,50100.0
2005-03-29 10:25:00,56.38,56.41,56.01,56.06,38900.0,38.0134,38.0336,37.7639,37.7976,38900.0
2005-03-29 10:30:00,56.06,56.18,55.91,55.96,32300.0,37.7976,37.8785,37.6965,37.7302,32300.0
2005-03-29 10:35:00,55.96,56.19,55.96,56.19,28100.0,37.7302,37.8853,37.7302,37.8853,28100.0
2005-03-29 10:40:00,56.18,56.5,56.17,56.44,34600.0,37.8785,38.0943,37.8718,38.0539,34600.0
2005-03-29 10:45:00,56.41,56.43,56.36,56.41,11900.0,38.0336,38.0471,37.9999,38.0336,11900.0
2005-03-29 10:50:00,56.4,56.4,56.33,56.33,17400.0,38.0269,38.0269,37.9797,37.9797,17400.0
2005-03-29 10:55:00,56.33,56.34,56.23,56.29,8800.0,37.9797,37.9864,37.9123,37.9527,8800.0
2005-03-29 11:00:00,56.33,56.41,56.33,56.36,30600.0,37.9797,38.0336,37.9797,37.9999,30600.0
2005-03-29 11:05:00,56.36,56.44,56.36,56.4,17700.0,37.9999,38.0539,37.9999,38.0269,17700.0
2005-03-29 11:10:00,56.4,56.45,56.26,56.3,16800.0,38.0269,38.0606,37.9325,37.9595,16800.0
2005-03-29 11:15:00,56.3,56.42,56.3,56.32,17700.0,37.9595,38.0404,37.9595,37.9729,17700.0
2005-03-29 11:20:00,56.33,56.39,56.33,56.38,11300.0,37.9797,38.0201,37.9797,38.0134,11300.0
2005-03-29 11:25:00,56.35,56.48,56.32,56.35,19700.0,37.9932,38.0808,37.9729,37.9932,19700.0
2005-03-29 11:30:00,56.35,56.4,56.29,56.3,12800.0,37.9932,38.0269,37.9527,37.9595,12800.0
2005-03-29 11:35:00,56.31,56.37,56.28,56.37,13100.0,37.9662,38.0067,37.946,38.0067,13100.0
2005-03-29 11:40:00,56.37,56.4,56.36,56.37,4300.0,38.0067,38.0269,37.9999,38.0067,4300.0
2005-03-29 11:45:00,56.38,56.4,56.3,56.35,13100.0,38.0134,38.0269,37.9595,37.9932,13100.0
2005-03-29 11:50:00,56.36,56.49,56.33,56.47,12500.0,37.9999,38.0876,37.9797,38.0741,12500.0
2005-03-29 11:55:00,56.47,56.49,56.45,56.49,10700.0,38.0741,38.0876,38.0606,38.0876,10700.0
2005-03-29 12:00:00,56.49,56.68,56.49,56.54,52500.0,38.0876,38.2157,38.0876,38.1213,52500.0
2005-03-29 12:05:00,56.53,56.62,56.41,56.46,23500.0,38.1145,38.1752,38.0336,38.0673,23500.0
2005-03-29 12:10:00,56.46,56.48,56.43,56.43,9500.0,38.0673,38.0808,38.0471,38.0471,9500.0
2005-03-29 12:15:00,56.43,56.48,56.38,56.38,12900.0,38.0471,38.0808,38.0134,38.0134,12900.0
2005-03-29 12:20:00,56.39,56.45,56.3,56.42,21400.0,38.0201,38.0606,37.9595,38.0404,21400.0
2005-03-29 12:25:00,56.42,56.47,56.39,56.39,6800.0,38.0404,38.0741,38.0201,38.0201,6800.0
2005-03-29 12:30:00,56.39,56.42,56.37,56.37,7200.0,38.0201,38.0404,38.0067,38.0067,7200.0
2005-03-29 12:35:00,56.37,56.44,56.37,56.43,3900.0,38.0067,38.0539,38.0067,38.0471,3900.0
2005-03-29 12:40:00,56.43,56.52,56.43,56.48,4000.0,38.0471,38.1078,38.0471,38.0808,4000.0
2005-03-29 12:45:00,56.47,56.48,56.26,56.26,30300.0,38.0741,38.0808,37.9325,37.9325,30300.0
2005-03-29 12:50:00,56.28,56.39,56.27,56.27,17300.0,37.946,38.0201,37.9392,37.9392,17300.0
2005-03-29 12:55:00,56.29,56.29,56.24,56.26,13200.0,37.9527,37.9527,37.919,37.9325,13200.0
2005-03-29 13:00:00,56.25,56.25,56.15,56.21,15200.0,37.9257,37.9257,37.8583,37.8988,15200.0
2005-03-29 13:05:00,56.2,56.2,56.01,56.01,12000.0,37.892,37.892,37.7639,37.7639,12000.0
2005-03-29 13:10:00,56.02,56.08,56.0,56.05,13200.0,37.7707,37.8111,37.7572,37.7909,13200.0
2005-03-29 13:15:00,56.05,56.05,55.85,55.87,33700.0,37.7909,37.7909,37.6561,37.6695,33700.0
2005-03-29 13:20:00,55.89,55.94,55.85,55.91,57900.0,37.683,37.7167,37.6561,37.6965,57900.0
2005-03-29 13:25:00,55.93,56.0,55.92,55.93,25700.0,37.71,37.7572,37.7032,37.71,25700.0
2005-03-29 13:30:00,55.93,56.15,55.92,56.14,24800.0,37.71,37.8583,37.7032,37.8516,24800.0
2005-03-29 13:35:00,56.15,56.2,56.13,56.2,4000.0,37.8583,37.892,37.8448,37.892,4000.0
2005-03-29 13:40:00,56.2,56.25,56.19,56.2,2300.0,37.892,37.9257,37.8853,37.892,2300.0
2005-03-29 13:45:00,56.19,56.2,56.12,56.13,15400.0,37.8853,37.892,37.8381,37.8448,15400.0
2005-03-29 13:50:00,56.14,56.29,56.14,56.27,7900.0,37.8516,37.9527,37.8516,37.9392,7900.0
2005-03-29 13:55:00,56.26,56.27,56.21,56.22,6100.0,37.9325,37.9392,37.8988,37.9055,6100.0
2005-03-29 14:00:00,56.22,56.22,56.07,56.07,18600.0,37.9055,37.9055,37.8044,37.8044,18600.0
2005-03-29 14:05:00,56.08,56.08,56.0,56.06,17700.0,37.8111,37.8111,37.7572,37.7976,17700.0
2005-03-29 14:10:00,56.06,56.11,56.04,56.1,16500.0,37.7976,37.8314,37.7842,37.8246,16500.0
2005-03-29 14:15:00,56.1,56.15,56.09,56.09,25400.0,37.8246,37.8583,37.8179,37.8179,25400.0
2005-03-29 14:20:00,56.07,56.18,56.02,56.16,20700.0,37.8044,37.8785,37.7707,37.8651,20700.0
2005-03-29 14:25:00,56.15,56.18,56.1,56.18,12300.0,37.8583,37.8785,37.8246,37.8785,12300.0
2005-03-29 14:30:00,56.18,56.18,56.15,56.16,9000.0,37.8785,37.8785,37.8583,37.8651,9000.0
2005-03-29 14:35:00,56.16,56.23,56.16,56.23,18300.0,37.8651,37.9123,37.8651,37.9123,18300.0
2005-03-29 14:40:00,56.25,56.25,56.22,56.23,12500.0,37.9257,37.9257,37.9055,37.9123,12500.0
2005-03-29 14:45:00,56.22,56.3,56.21,56.3,24400.0,37.9055,37.9595,37.8988,37.9595,24400.0
2005-03-29 14:50:00,56.3,56.47,56.3,56.47,21600.0,37.9595,38.0741,37.9595,38.0741,21600.0
2005-03-29 14:55:00,56.49,56.5,56.38,56.4,27300.0,38.0876,38.0943,38.0134,38.0269,27300.0
2005-03-29 15:00:00,56.39,56.39,56.22,56.31,24800.0,38.0201,38.0201,37.9055,37.9662,24800.0
2005-03-29 15:05:00,56.31,56.35,56.3,56.34,20700.0,37.9662,37.9932,37.9595,37.9864,20700.0
2005-03-29 15:10:00,56.34,56.48,56.34,56.36,56100.0,37.9864,38.0808,37.9864,37.9999,56100.0
2005-03-29 15:15:00,56.36,56.37,56.3,56.36,47900.0,37.9999,38.0067,37.9595,37.9999,47900.0
2005-03-29 15:20:00,56.36,56.37,56.33,56.34,29200.0,37.9999,38.0067,37.9797,37.9864,29200.0
2005-03-29 15:25:00,56.33,56.34,56.23,56.24,29400.0,37.9797,37.9864,37.9123,37.919,29400.0
2005-03-29 15:30:00,56.25,56.25,56.09,56.1,50400.0,37.9257,37.9257,37.8179,37.8246,50400.0
2005-03-29 15:35:00,56.08,56.12,56.06,56.08,36700.0,37.8111,37.8381,37.7976,37.8111,36700.0
2005-03-29 15:40:00,56.08,56.09,56.05,56.08,31500.0,37.8111,37.8179,37.7909,37.8111,31500.0
2005-03-29 15:45:00,56.08,56.13,56.0,56.01,38600.0,37.8111,37.8448,37.7572,37.7639,38600.0
2005-03-29 15:50:00,56.01,56.01,55.84,55.88,54200.0,37.7639,37.7639,37.6493,37.6763,54200.0
2005-03-29 15:55:00,55.88,55.95,55.79,55.95,36200.0,37.6763,37.7235,37.6156,37.7235,36200.0
2005-03-30 09:30:00,55.98,56.2,55.98,56.13,12300.0,37.7437,37.892,37.7437,37.8448,12300.0
2005-03-30 09:35:00,56.13,56.2,56.06,56.15,10000.0,37.8448,37.892,37.7976,37.8583,10000.0
2005-03-30 09:40:00,56.16,56.16,55.89,55.97,21600.0,37.8651,37.8651,37.683,37.737,21600.0
2005-03-30 09:45:00,55.95,55.95,55.74,55.8,24100.0,37.7235,37.7235,37.5819,37.6223,24100.0
2005-03-30 09:50:00,55.81,55.81,55.75,55.76,6900.0,37.6291,37.6291,37.5886,37.5954,6900.0
2005-03-30 09:55:00,55.77,55.94,55.64,55.94,12100.0,37.6021,37.7167,37.5145,37.7167,12100.0
2005-03-30 10:00:00,55.97,55.97,55.86,55.87,5700.0,37.737,37.737,37.6628,37.6695,5700.0
2005-03-30 10:05:00,55.87,55.91,55.87,55.91,15600.0,37.6695,37.6965,37.6695,37.6965,15600.0
2005-03-30 10:10:00,55.91,56.15,55.91,56.09,19600.0,37.6965,37.8583,37.6965,37.8179,19600.0
2005-03-30 10:15:00,56.09,56.14,56.05,56.11,15400.0,37.8179,37.8516,37.7909,37.8314,15400.0
2005-03-30 10:20:00,56.13,56.24,56.06,56.06,13200.0,37.8448,37.919,37.7976,37.7976,13200.0
2005-03-30 10:25:00,56.08,56.13,56.04,56.1,12600.0,37.8111,37.8448,37.7842,37.8246,12600.0
2005-03-30 10:30:00,56.13,56.26,56.12,56.26,17500.0,37.8448,37.9325,37.8381,37.9325,17500.0
2005-03-30 10:35:00,56.27,56.41,56.27,56.41,21000.0,37.9392,38.0336,37.9392,38.0336,21000.0
2005-03-30 10:40:00,56.45,56.47,56.28,56.3,12300.0,38.0606,38.0741,37.946,37.9595,12300.0
2005-03-30 10:45:00,56.33,56.4,56.3,56.38,11600.0,37.9797,38.0269,37.9595,38.0134,11600.0
2005-03-30 10:50:00,56.4,56.4,56.35,56.35,23300.0,38.0269,38.0269,37.9932,37.9932,23300.0
2005-03-30 10:55:00,56.36,56.36,56.26,56.27,2800.0,37.9999,37.9999,37.9325,37.9392,2800.0
2005-03-30 11:00:00,56.29,56.32,56.22,56.24,14800.0,37.9527,37.9729,37.9055,37.919,14800.0
2005-03-30 11:05:00,56.24,56.25,56.19,56.19,5700.0,37.919,37.9257,37.8853,37.8853,5700.0
2005-03-30 11:10:00,56.21,56.21,56.13,56.13,5600.0,37.8988,37.8988,37.8448,37.8448,5600.0
2005-03-30 11:15:00,56.12,56.19,56.12,56.18,9200.0,37.8381,37.8853,37.8381,37.8785,9200.0
2005-03-30 11:20:00,56.18,56.32,56.18,56.27,4200.0,37.8785,37.9729,37.8785,37.9392,4200.0
2005-03-30 11:25:00,56.23,56.27,56.19,56.19,2700.0,37.9123,37.9392,37.8853,37.8853,2700.0
2005-03-30 11:30:00,56.22,56.22,56.17,56.18,12100.0,37.9055,37.9055,37.8718,37.8785,12100.0
2005-03-30 11:35:00,56.18,56.25,56.18,56.22,2900.0,37.8785,37.9257,37.8785,37.9055,2900.0
2005-03-30 11:40:00,56.21,56.22,56.18,56.22,2900.0,37.8988,37.9055,37.8785,37.9055,2900.0
2005-03-30 11:45:00,56.32,56.32,56.23,56.32,4000.0,37.9729,37.9729,37.9123,37.9729,4000.0
2005-03-30 11:50:00,56.32,56.43,56.32,56.36,5500.0,37.9729,38.0471,37.9729,37.9999,5500.0
2005-03-30 11:55:00,56.35,56.44,56.3,56.44,6600.0,37.9932,38.0539,37.9595,38.0539,6600.0
2005-03-30 12:00:00,56.48,56.55,56.48,56.55,10300.0,38.0808,38.128,38.0808,38.128,10300.0
2005-03-30 12:05:00,56.55,56.55,56.5,56.5,2900.0,38.128,38.128,38.0943,38.0943,2900.0
2005-03-30 12:10:00,56.5,56.5,56.4,56.43,10700.0,38.0943,38.0943,38.0269,38.0471,10700.0
2005-03-30 12:15:00,56.43,56.43,56.4,56.41,4100.0,38.0471,38.0471,38.0269,38.0336,4100.0
2005-03-30 12:20:00,56.38,56.38,56.3,56.36,15800.0,38.0134,38.0134,37.9595,37.9999,15800.0
2005-03-30 12:25:00,56.37,56.44,56.37,56.43,3700.0,38.0067,38.0539,38.0067,38.0471,3700.0
2005-03-30 12:30:00,56.42,56.42,56.31,56.39,11300.0,38.0404,38.0404,37.9662,38.0201,11300.0
2005-03-30 12:35:00,56.39,56.4,56.25,56.35,9200.0,38.0201,38.0269,37.9257,37.9932,9200.0
2005-03-30 12:40:00,56.37,56.51,56.37,56.51,4200.0,38.0067,38.101,38.0067,38.101,4200.0
2005-03-30 12:45:00,56.51,56.61,56.51,56.56,6300.0,38.101,38.1685,38.101,38.1348,6300.0
2005-03-30 12:50:00,56.54,56.58,56.53,56.54,2200.0,38.1213,38.1482,38.1145,38.1213,2200.0
2005-03-30 12:55:00,56.54,56.57,56.48,56.48,6200.0,38.1213,38.1415,38.0808,38.0808,6200.0
2005-03-30 13:00:00,56.47,56.47,56.41,56.42,2700.0,38.0741,38.0741,38.0336,38.0404,2700.0
2005-03-30 13:05:00,56.41,56.43,56.37,56.37,4300.0,38.0336,38.0471,38.0067,38.0067,4300.0
2005-03-30 13:10:00,56.35,56.39,56.34,56.37,8400.0,37.9932,38.0201,37.9864,38.0067,8400.0
2005-03-30 13:15:00,56.37,56.42,56.34,56.41,7300.0,38.0067,38.0404,37.9864,38.0336,7300.0
2005-03-30 13:20:00,56.41,56.44,56.4,56.44,5400.0,38.0336,38.0539,38.0269,38.0539,5400.0
2005-03-30 13:25:00,56.46,56.48,56.43,56.48,4800.0,38.0673,38.0808,38.0471,38.0808,4800.0
2005-03-30 13:30:00,56.49,56.5,56.43,56.48,8500.0,38.0876,38.0943,38.0471,38.0808,8500.0
2005-03-30 13:35:00,56.48,56.48,56.44,56.45,4900.0,38.0808,38.0808,38.0539,38.0606,4900.0
2005-03-30 13:40:00,56.45,56.47,56.44,56.45,7700.0,38.0606,38.0741,38.0539,38.0606,7700.0
2005-03-30 13:45:00,56.46,56.49,56.4,56.49,3700.0,38.0673,38.0876,38.0269,38.0876,3700.0
2005-03-30 13:50:00,56.49,56.54,56.48,56.48,4200.0,38.0876,38.1213,38.0808,38.0808,4200.0
2005-03-30 13:55:00,56.48,56.54,56.48,56.53,4400.0,38.0808,38.1213,38.0808,38.1145,4400.0
2005-03-30 14:00:00,56.54,56.58,56.54,56.58,8300.0,38.1213,38.1482,38.1213,38.1482,8300.0
2005-03-30 14:05:00,56.58,56.58,56.54,56.58,6300.0,38.1482,38.1482,38.1213,38.1482,6300.0
2005-03-30 14:10:00,56.57,56.58,56.57,56.58,2300.0,38.1415,38.1482,38.1415,38.1482,2300.0
2005-03-30 14:15:00,56.58,56.59,56.55,56.57,5500.0,38.1482,38.155,38.128,38.1415,5500.0
2005-03-30 14:20:00,56.58,56.58,56.54,56.54,5000.0,38.1482,38.1482,38.1213,38.1213,5000.0
2005-03-30 14:25:00,56.53,56.54,56.53,56.53,1300.0,38.1145,38.1213,38.1145,38.1145,1300.0
2005-03-30 14:30:00,56.54,56.6,56.5,56.55,6900.0,38.1213,38.1617,38.0943,38.128,6900.0
2005-03-30 14:35:00,56.53,56.53,56.42,56.42,3000.0,38.1145,38.1145,38.0404,38.0404,3000.0
2005-03-30 14:40:00,56.42,56.43,56.35,56.38,5700.0,38.0404,38.0471,37.9932,38.0134,5700.0
2005-03-30 14:45:00,56.4,56.43,56.36,56.4,4600.0,38.0269,38.0471,37.9999,38.0269,4600.0
2005-03-30 14:50:00,56.4,56.47,56.4,56.45,7200.0,38.0269,38.0741,38.0269,38.0606,7200.0
2005-03-30 14:55:00,56.45,56.5,56.44,56.47,4900.0,38.0606,38.0943,38.0539,38.0741,4900.0
2005-03-30 15:00:00,56.45,56.53,56.45,56.53,2700.0,38.0606,38.1145,38.0606,38.1145,2700.0
2005-03-30 15:05:00,56.53,56.53,56.44,56.44,3700.0,38.1145,38.1145,38.0539,38.0539,3700.0
2005-03-30 15:10:00,56.45,56.47,56.4,56.4,7200.0,38.0606,38.0741,38.0269,38.0269,7200.0
2005-03-30 15:15:00,56.39,56.46,56.39,56.46,4500.0,38.0201,38.0673,38.0201,38.0673,4500.0
2005-03-30 15:20:00,56.45,56.46,56.4,56.42,5200.0,38.0606,38.0673,38.0269,38.0404,5200.0
2005-03-30 15:25:00,56.43,56.52,56.43,56.52,8900.0,38.0471,38.1078,38.0471,38.1078,8900.0
2005-03-30 15:30:00,56.53,56.64,56.53,56.61,11800.0,38.1145,38.1887,38.1145,38.1685,11800.0
2005-03-30 15:35:00,56.62,56.68,56.61,56.64,16500.0,38.1752,38.2157,38.1685,38.1887,16500.0
2005-03-30 15:40:00,56.64,56.69,56.57,56.57,15200.0,38.1887,38.2224,38.1415,38.1415,15200.0
2005-03-30 15:45:00,56.56,56.58,56.56,56.58,4700.0,38.1348,38.1482,38.1348,38.1482,4700.0
2005-03-30 15:50:00,56.57,56.62,56.57,56.61,5000.0,38.1415,38.1752,38.1415,38.1685,5000.0
2005-03-30 15:55:00,56.59,56.6,56.52,56.55,19400.0,38.155,38.1617,38.1078,38.128,19400.0
2005-03-31 09:30:00,56.7,56.7,56.47,56.47,11300.0,38.2292,38.2292,38.0741,38.0741,11300.0
2005-03-31 09:35:00,56.34,56.54,56.3,56.33,9400.0,37.9864,38.1213,37.9595,37.9797,9400.0
2005-03-31 09:40:00,56.34,56.79,56.34,56.79,12700.0,37.9864,38.2898,37.9864,38.2898,12700.0
2005-03-31 09:45:00,56.79,57.08,56.79,57.06,28200.0,38.2898,38.4854,38.2898,38.4719,28200.0
2005-03-31 09:50:00,57.06,57.07,56.73,56.94,11600.0,38.4719,38.4786,38.2494,38.391,11600.0
2005-03-31 09:55:00,56.91,57.06,56.88,57.06,11300.0,38.3707,38.4719,38.3505,38.4719,11300.0
2005-03-31 10:00:00,57.06,57.07,56.58,56.62,19300.0,38.4719,38.4786,38.1482,38.1752,19300.0
2005-03-31 10:05:00,56.58,56.7,56.51,56.7,26300.0,38.1482,38.2292,38.101,38.2292,26300.0
2005-03-31 10:10:00,56.7,56.77,56.67,56.75,18200.0,38.2292,38.2763,38.2089,38.2629,18200.0
2005-03-31 10:15:00,56.75,56.79,56.71,56.77,15600.0,38.2629,38.2898,38.2359,38.2763,15600.0
2005-03-31 10:20:00,56.78,56.86,56.78,56.85,31400.0,38.2831,38.337,38.2831,38.3303,31400.0
2005-03-31 10:25:00,56.89,56.91,56.82,56.91,22400.0,38.3573,38.3707,38.3101,38.3707,22400.0
2005-03-31 10:30:00,56.93,57.0,56.9,56.9,23300.0,38.3842,38.4314,38.364,38.364,23300.0
2005-03-31 10:35:00,56.9,57.0,56.9,57.0,21300.0,38.364,38.4314,38.364,38.4314,21300.0
2005-03-31 10:40:00,57.0,57.05,56.99,57.0,52300.0,38.4314,38.4651,38.4247,38.4314,52300.0
2005-03-31 10:45:00,57.02,57.15,57.0,57.05,10000.0,38.4449,38.5326,38.4314,38.4651,10000.0
2005-03-31 10:50:00,57.03,57.06,57.01,57.04,14300.0,38.4516,38.4719,38.4382,38.4584,14300.0
2005-03-31 10:55:00,57.03,57.03,56.96,57.0,17500.0,38.4516,38.4516,38.4045,38.4314,17500.0
2005-03-31 11:00:00,57.0,57.16,57.0,57.11,9600.0,38.4314,38.5393,38.4314,38.5056,9600.0
2005-03-31 11:05:00,57.11,57.16,57.08,57.1,9700.0,38.5056,38.5393,38.4854,38.4988,9700.0
2005-03-31 11:10:00,57.1,57.13,57.03,57.07,38900.0,38.4988,38.5191,38.4516,38.4786,38900.0
2005-03-31 11:15:00,57.13,57.15,57.11,57.14,7200.0,38.5191,38.5326,38.5056,38.5258,7200.0
2005-03-31 11:20:00,57.15,57.28,57.15,57.26,13500.0,38.5326,38.6202,38.5326,38.6067,13500.0
2005-03-31 11:25:00,57.28,57.28,57.2,57.2,12100.0,38.6202,38.6202,38.5663,38.5663,12100.0
2005-03-31 11:30:00,57.18,57.18,57.14,57.15,8400.0,38.5528,38.5528,38.5258,38.5326,8400.0
2005-03-31 11:35:00,57.15,57.23,57.14,57.22,14500.0,38.5326,38.5865,38.5258,38.5798,14500.0
2005-03-31 11:40:00,57.23,57.34,57.22,57.33,12800.0,38.5865,38.6607,38.5798,38.6539,12800.0
2005-03-31 11:45:00,57.32,57.36,57.27,57.27,11000.0,38.6472,38.6741,38.6135,38.6135,11000.0
2005-03-31 11:50:00,57.28,57.29,57.17,57.17,4000.0,38.6202,38.627,38.546,38.546,4000.0
2005-03-31 11:55:00,57.17,57.23,57.17,57.23,9800.0,38.546,38.5865,38.546,38.5865,9800.0
2005-03-31 12:00:00,57.23,57.26,57.21,57.21,2200.0,38.5865,38.6067,38.573,38.573,2200.0
2005-03-31 12:05:00,57.2,57.21,57.19,57.19,2300.0,38.5663,38.573,38.5595,38.5595,2300.0
2005-03-31 12:10:00,57.19,57.2,57.18,57.18,2700.0,38.5595,38.5663,38.5528,38.5528,2700.0
2005-03-31 12:15:00,57.19,57.19,57.05,57.05,18300.0,38.5595,38.5595,38.4651,38.4651,18300.0
2005-03-31 12:20:00,57.05,57.13,57.05,57.12,8100.0,38.4651,38.5191,38.4651,38.5123,8100.0
2005-03-31 12:25:00,57.12,57.14,57.08,57.11,6600.0,38.5123,38.5258,38.4854,38.5056,6600.0
2005-03-31 12:30:00,57.11,57.16,57.07,57.13,3800.0,38.5056,38.5393,38.4786,38.5191,3800.0
2005-03-31 12:35:00,57.12,57.12,57.11,57.12,10400.0,38.5123,38.5123,38.5056,38.5123,10400.0
2005-03-31 12:40:00,57.12,57.17,57.12,57.13,6800.0,38.5123,38.546,38.5123,38.5191,6800.0
2005-03-31 12:45:00,57.12,57.14,57.1,57.1,13200.0,38.5123,38.5258,38.4988,38.4988,13200.0
2005-03-31 12:50:00,57.12,57.17,57.12,57.17,800.0,38.5123,38.546,38.5123,38.546,800.0
2005-03-31 12:55:00,57.18,57.19,57.18,57.19,1000.0,38.5528,38.5595,38.5528,38.5595,1000.0
2005-03-31 13:00:00,57.19,57.22,57.19,57.2,8700.0,38.5595,38.5798,38.5595,38.5663,8700.0
2005-03-31 13:05:00,57.2,57.2,57.18,57.19,3500.0,38.5663,38.5663,38.5528,38.5595,3500.0
2005-03-31 13:10:00,57.18,57.21,57.18,57.21,4600.0,38.5528,38.573,38.5528,38.573,4600.0
2005-03-31 13:15:00,57.21,57.26,57.21,57.24,3400.0,38.573,38.6067,38.573,38.5932,3400.0
2005-03-31 13:20:00,57.25,57.27,57.19,57.19,4500.0,38.6,38.6135,38.5595,38.5595,4500.0
2005-03-31 13:25:00,57.19,57.25,57.19,57.24,5700.0,38.5595,38.6,38.5595,38.5932,5700.0
2005-03-31 13:30:00,57.24,57.28,57.24,57.24,8700.0,38.5932,38.6202,38.5932,38.5932,8700.0
2005-03-31 13:35:00,57.25,57.25,57.23,57.23,2300.0,38.6,38.6,38.5865,38.5865,2300.0
2005-03-31 13:40:00,57.25,57.26,57.23,57.24,4600.0,38.6,38.6067,38.5865,38.5932,4600.0
2005-03-31 13:45:00,57.25,57.27,57.21,57.21,16700.0,38.6,38.6135,38.573,38.573,16700.0
2005-03-31 13:50:00,57.22,57.27,57.21,57.22,3700.0,38.5798,38.6135,38.573,38.5798,3700.0
2005-03-31 13:55:00,57.22,57.23,57.2,57.2,3700.0,38.5798,38.5865,38.5663,38.5663,3700.0
2005-03-31 14:00:00,57.2,57.21,57.18,57.18,8400.0,38.5663,38.573,38.5528,38.5528,8400.0
2005-03-31 14:05:00,57.18,57.19,57.11,57.13,16700.0,38.5528,38.5595,38.5056,38.5191,16700.0
2005-03-31 14:10:00,57.13,57.13,57.07,57.1,6700.0,38.5191,38.5191,38.4786,38.4988,6700.0
2005-03-31 14:15:00,57.11,57.2,57.11,57.12,12000.0,38.5056,38.5663,38.5056,38.5123,12000.0
2005-03-31 14:20:00,57.11,57.14,57.08,57.14,5400.0,38.5056,38.5258,38.4854,38.5258,5400.0
2005-03-31 14:25:00,57.15,57.17,57.13,57.17,6900.0,38.5326,38.546,38.5191,38.546,6900.0
2005-03-31 14:30:00,57.16,57.19,57.16,57.19,8500.0,38.5393,38.5595,38.5393,38.5595,8500.0
2005-03-31 14:35:00,57.19,57.27,57.15,57.22,12600.0,38.5595,38.6135,38.5326,38.5798,12600.0
2005-03-31 14:40:00,57.22,57.23,57.13,57.18,8100.0,38.5798,38.5865,38.5191,38.5528,8100.0
2005-03-31 14:45:00,57.18,57.32,57.18,57.27,11700.0,38.5528,38.6472,38.5528,38.6135,11700.0
2005-03-31 14:50:00,57.27,57.27,57.16,57.22,7400.0,38.6135,38.6135,38.5393,38.5798,7400.0
2005-03-31 14:55:00,57.23,57.29,57.23,57.25,6300.0,38.5865,38.627,38.5865,38.6,6300.0
2005-03-31 15:00:00,57.25,57.26,57.12,57.17,14100.0,38.6,38.6067,38.5123,38.546,14100.0
2005-03-31 15:05:00,57.17,57.21,57.12,57.21,25100.0,38.546,38.573,38.5123,38.573,25100.0
2005-03-31 15:10:00,57.21,57.33,57.19,57.32,6800.0,38.573,38.6539,38.5595,38.6472,6800.0
2005-03-31 15:15:00,57.32,57.32,57.24,57.24,13700.0,38.6472,38.6472,38.5932,38.5932,13700.0
2005-03-31 15:20:00,57.24,57.42,57.24,57.42,16000.0,38.5932,38.7146,38.5932,38.7146,16000.0
2005-03-31 15:25:00,57.41,57.41,57.28,57.28,11100.0,38.7079,38.7079,38.6202,38.6202,11100.0
2005-03-31 15:30:00,57.28,57.37,57.27,57.27,12700.0,38.6202,38.6809,38.6135,38.6135,12700.0
2005-03-31 15:35:00,57.26,57.28,57.22,57.23,12300.0,38.6067,38.6202,38.5798,38.5865,12300.0
2005-03-31 15:40:00,57.23,57.32,57.2,57.32,22500.0,38.5865,38.6472,38.5663,38.6472,22500.0
2005-03-31 15:45:00,57.34,57.34,57.27,57.27,11900.0,38.6607,38.6607,38.6135,38.6135,11900.0
2005-03-31 15:50:00,57.24,57.25,57.12,57.12,19100.0,38.5932,38.6,38.5123,38.5123,19100.0
2005-03-31 15:55:00,57.12,57.22,57.12,57.2,42000.0,38.5123,38.5798,38.5123,38.5663,42000.0
2005-04-01 09:30:00,57.24,57.48,57.24,57.46,13400.0,38.5932,38.7551,38.5932,38.7416,13400.0
2005-04-01 09:35:00,57.45,57.46,57.21,57.25,15000.0,38.7348,38.7416,38.573,38.6,15000.0
2005-04-01 09:40:00,57.2,57.2,56.8,57.0,20000.0,38.5663,38.5663,38.2966,38.4314,20000.0
2005-04-01 09:45:00,56.98,57.18,56.98,57.02,36600.0,38.4179,38.5528,38.4179,38.4449,36600.0
2005-04-01 09:50:00,57.03,57.1,57.0,57.02,31700.0,38.4516,38.4988,38.4314,38.4449,31700.0
2005-04-01 09:55:00,57.03,57.07,57.01,57.03,38200.0,38.4516,38.4786,38.4382,38.4516,38200.0
2005-04-01 10:00:00,57.03,57.07,57.0,57.04,31700.0,38.4516,38.4786,38.4314,38.4584,31700.0
2005-04-01 10:05:00,57.04,57.05,56.83,56.85,41900.0,38.4584,38.4651,38.3168,38.3303,41900.0
2005-04-01 10:10:00,56.84,56.86,56.53,56.85,52400.0,38.3235,38.337,38.1145,38.3303,52400.0
2005-04-01 10:15:00,56.85,56.85,56.66,56.72,35700.0,38.3303,38.3303,38.2022,38.2426,35700.0
2005-04-01 10:20:00,56.68,56.68,56.38,56.4,28500.0,38.2157,38.2157,38.0134,38.0269,28500.0
2005-04-01 10:25:00,56.35,56.4,56.18,56.38,44600.0,37.9932,38.0269,37.8785,38.0134,44600.0
2005-04-01 10:30:00,56.38,56.65,56.38,56.61,48500.0,38.0134,38.1954,38.0134,38.1685,48500.0
2005-04-01 10:35:00,56.62,56.83,56.62,56.79,44100.0,38.1752,38.3168,38.1752,38.2898,44100.0
2005-04-01 10:40:00,56.75,56.84,56.67,56.84,29100.0,38.2629,38.3235,38.2089,38.3235,29100.0
2005-04-01 10:45:00,56.83,56.83,56.68,56.7,25900.0,38.3168,38.3168,38.2157,38.2292,25900.0
2005-04-01 10:50:00,56.7,56.71,56.6,56.6,18700.0,38.2292,38.2359,38.1617,38.1617,18700.0
2005-04-01 10:55:00,56.55,56.55,56.25,56.3,42400.0,38.128,38.128,37.9257,37.9595,42400.0
2005-04-01 11:00:00,56.27,56.33,56.13,56.13,23900.0,37.9392,37.9797,37.8448,37.8448,23900.0
2005-04-01 11:05:00,56.12,56.26,56.12,56.25,26700.0,37.8381,37.9325,37.8381,37.9257,26700.0
2005-04-01 11:10:00,56.23,56.38,56.23,56.23,11700.0,37.9123,38.0134,37.9123,37.9123,11700.0
2005-04-01 11:15:00,56.23,56.25,56.19,56.22,17200.0,37.9123,37.9257,37.8853,37.9055,17200.0
2005-04-01 11:20:00,56.22,56.23,56.17,56.18,4200.0,37.9055,37.9123,37.8718,37.8785,4200.0
2005-04-01 11:25:00,56.17,56.21,56.14,56.21,19700.0,37.8718,37.8988,37.8516,37.8988,19700.0
2005-04-01 11:30:00,56.2,56.25,56.12,56.12,27900.0,37.892,37.9257,37.8381,37.8381,27900.0
2005-04-01 11:35:00,56.11,56.19,56.1,56.13,5100.0,37.8314,37.8853,37.8246,37.8448,5100.0
2005-04-01 11:40:00,56.15,56.15,56.06,56.1,8100.0,37.8583,37.8583,37.7976,37.8246,8100.0
2005-04-01 11:45:00,56.07,56.2,56.07,56.16,10700.0,37.8044,37.892,37.8044,37.8651,10700.0
2005-04-01 11:50:00,56.17,56.21,56.16,56.19,7100.0,37.8718,37.8988,37.8651,37.8853,7100.0
2005-04-01 11:55:00,56.18,56.23,56.17,56.21,11300.0,37.8785,37.9123,37.8718,37.8988,11300.0
2005-04-01 12:00:00,56.19,56.34,56.19,56.29,18800.0,37.8853,37.9864,37.8853,37.9527,18800.0
2005-04-01 12:05:00,56.29,56.32,56.25,56.28,4800.0,37.9527,37.9729,37.9257,37.946,4800.0
2005-04-01 12:10:00,56.29,56.32,56.25,56.28,5300.0,37.9527,37.9729,37.9257,37.946,5300.0
2005-04-01 12:15:00,56.26,56.36,56.26,56.27,14000.0,37.9325,37.9999,37.9325,37.9392,14000.0
2005-04-01 12:20:00,56.27,56.27,56.21,56.22,9200.0,37.9392,37.9392,37.8988,37.9055,9200.0
2005-04-01 12:25:00,56.22,56.23,56.2,56.2,11400.0,37.9055,37.9123,37.892,37.892,11400.0
2005-04-01 12:30:00,56.19,56.31,56.16,56.26,20800.0,37.8853,37.9662,37.8651,37.9325,20800.0
2005-04-01 12:35:00,56.23,56.32,56.22,56.29,10700.0,37.9123,37.9729,37.9055,37.9527,10700.0
2005-04-01 12:40:00,56.27,56.4,56.25,56.37,7000.0,37.9392,38.0269,37.9257,38.0067,7000.0
2005-04-01 12:45:00,56.36,56.39,56.31,56.31,9300.0,37.9999,38.0201,37.9662,37.9662,9300.0
2005-04-01 12:50:00,56.32,56.34,56.27,56.27,16200.0,37.9729,37.9864,37.9392,37.9392,16200.0
2005-04-01 12:55:00,56.25,56.27,56.2,56.21,14700.0,37.9257,37.9392,37.892,37.8988,14700.0
2005-04-01 13:00:00,56.19,56.19,56.1,56.15,34600.0,37.8853,37.8853,37.8246,37.8583,34600.0
2005-04-01 13:05:00,56.18,56.23,56.16,56.22,13000.0,37.8785,37.9123,37.8651,37.9055,13000.0
2005-04-01 13:10:00,56.22,56.41,56.2,56.41,10000.0,37.9055,38.0336,37.892,38.0336,10000.0
2005-04-01 13:15:00,56.38,56.45,56.38,56.45,6800.0,38.0134,38.0606,38.0134,38.0606,6800.0
2005-04-01 13:20:00,56.46,56.59,56.46,56.49,16900.0,38.0673,38.155,38.0673,38.0876,16900.0
2005-04-01 13:25:00,56.44,56.44,56.32,56.41,14500.0,38.0539,38.0539,37.9729,38.0336,14500.0
2005-04-01 13:30:00,56.42,56.42,56.21,56.35,15600.0,38.0404,38.0404,37.8988,37.9932,15600.0
2005-04-01 13:35:00,56.3,56.33,56.21,56.32,4500.0,37.9595,37.9797,37.8988,37.9729,4500.0
2005-04-01 13:40:00,56.32,56.43,56.26,56.43,10400.0,37.9729,38.0471,37.9325,38.0471,10400.0
2005-04-01 13:45:00,56.44,56.5,56.36,56.39,6300.0,38.0539,38.0943,37.9999,38.0201,6300.0
2005-04-01 13:50:00,56.41,56.46,56.3,56.33,5700.0,38.0336,38.0673,37.9595,37.9797,5700.0
2005-04-01 13:55:00,56.36,56.42,56.3,56.4,6800.0,37.9999,38.0404,37.9595,38.0269,6800.0
2005-04-01 14:00:00,56.4,56.51,56.4,56.49,4800.0,38.0269,38.101,38.0269,38.0876,4800.0
2005-04-01 14:05:00,56.47,56.5,56.42,56.42,9500.0,38.0741,38.0943,38.0404,38.0404,9500.0
2005-04-01 14:10:00,56.44,56.55,56.4,56.44,15200.0,38.0539,38.128,38.0269,38.0539,15200.0
2005-04-01 14:15:00,56.47,56.61,56.47,56.53,8300.0,38.0741,38.1685,38.0741,38.1145,8300.0
2005-04-01 14:20:00,56.52,56.55,56.47,56.49,8500.0,38.1078,38.128,38.0741,38.0876,8500.0
2005-04-01 14:25:00,56.51,56.53,56.45,56.45,7900.0,38.101,38.1145,38.0606,38.0606,7900.0
2005-04-01 14:30:00,56.45,56.51,56.45,56.5,6100.0,38.0606,38.101,38.0606,38.0943,6100.0
2005-04-01 14:35:00,56.5,56.59,56.45,56.52,6900.0,38.0943,38.155,38.0606,38.1078,6900.0
2005-04-01 14:40:00,56.52,56.52,56.36,56.36,6900.0,38.1078,38.1078,37.9999,37.9999,6900.0
2005-04-01 14:45:00,56.37,56.5,56.29,56.43,14700.0,38.0067,38.0943,37.9527,38.0471,14700.0
2005-04-01 14:50:00,56.42,56.43,56.34,56.34,5000.0,38.0404,38.0471,37.9864,37.9864,5000.0
2005-04-01 14:55:00,56.33,56.38,56.29,56.33,11100.0,37.9797,38.0134,37.9527,37.9797,11100.0
2005-04-01 15:00:00,56.34,56.42,56.33,56.4,7800.0,37.9864,38.0404,37.9797,38.0269,7800.0
2005-04-01 15:05:00,56.4,56.44,56.36,56.37,10000.0,38.0269,38.0539,37.9999,38.0067,10000.0
2005-04-01 15:10:00,56.37,56.57,56.37,56.5,12200.0,38.0067,38.1415,38.0067,38.0943,12200.0
2005-04-01 15:15:00,56.51,56.54,56.49,56.49,11000.0,38.101,38.1213,38.0876,38.0876,11000.0
2005-04-01 15:20:00,56.48,56.48,56.37,56.37,6400.0,38.0808,38.0808,38.0067,38.0067,6400.0
2005-04-01 15:25:00,56.37,56.37,56.3,56.34,13200.0,38.0067,38.0067,37.9595,37.9864,13200.0
2005-04-01 15:30:00,56.34,56.43,56.31,56.42,9900.0,37.9864,38.0471,37.9662,38.0404,9900.0
2005-04-01 15:35:00,56.42,56.5,56.41,56.49,11100.0,38.0404,38.0943,38.0336,38.0876,11100.0
2005-04-01 15:40:00,56.49,56.57,56.49,56.56,30900.0,38.0876,38.1415,38.0876,38.1348,30900.0
2005-04-01 15:45:00,56.52,56.62,56.5,56.6,29600.0,38.1078,38.1752,38.0943,38.1617,29600.0
2005-04-01 15:50:00,56.6,56.6,56.55,56.56,18300.0,38.1617,38.1617,38.128,38.1348,18300.0
2005-04-01 15:55:00,56.56,56.58,56.46,56.58,35500.0,38.1348,38.1482,38.0673,38.1482,35500.0
2005-04-04 09:30:00,56.82,56.95,56.82,56.89,24300.0,38.3101,38.3977,38.3101,38.3573,24300.0
2005-04-04 09:35:00,56.89,57.21,56.88,57.11,11600.0,38.3573,38.573,38.3505,38.5056,11600.0
2005-04-04 09:40:00,57.11,57.48,57.1,57.48,13200.0,38.5056,38.7551,38.4988,38.7551,13200.0
2005-04-04 09:45:00,57.42,57.47,57.21,57.3,19100.0,38.7146,38.7483,38.573,38.6337,19100.0
2005-04-04 09:50:00,57.3,57.41,57.27,57.31,35600.0,38.6337,38.7079,38.6135,38.6404,35600.0
2005-04-04 09:55:00,57.3,57.31,57.15,57.15,36900.0,38.6337,38.6404,38.5326,38.5326,36900.0
2005-04-04 10:00:00,57.16,57.21,56.93,56.93,44000.0,38.5393,38.573,38.3842,38.3842,44000.0
2005-04-04 10:05:00,56.94,56.99,56.6,56.75,38400.0,38.391,38.4247,38.1617,38.2629,38400.0
2005-04-04 10:10:00,56.71,56.71,56.45,56.55,35300.0,38.2359,38.2359,38.0606,38.128,35300.0
2005-04-04 10:15:00,56.54,56.75,56.49,56.51,21800.0,38.1213,38.2629,38.0876,38.101,21800.0
2005-04-04 10:20:00,56.54,56.55,56.36,56.4,19100.0,38.1213,38.128,37.9999,38.0269,19100.0
2005-04-04 10:25:00,56.42,56.57,56.41,56.52,18100.0,38.0404,38.1415,38.0336,38.1078,18100.0
2005-04-04 10:30:00,56.54,56.63,56.46,56.52,28600.0,38.1213,38.182,38.0673,38.1078,28600.0
2005-04-04 10:35:00,56.52,56.84,56.52,56.76,24500.0,38.1078,38.3235,38.1078,38.2696,24500.0
2005-04-04 10:40:00,56.78,56.87,56.77,56.77,8400.0,38.2831,38.3438,38.2763,38.2763,8400.0
2005-04-04 10:45:00,56.77,56.77,56.61,56.73,18900.0,38.2763,38.2763,38.1685,38.2494,18900.0
2005-04-04 10:50:00,56.75,56.8,56.75,56.76,21100.0,38.2629,38.2966,38.2629,38.2696,21100.0
2005-04-04 10:55:00,56.75,56.9,56.75,56.89,22200.0,38.2629,38.364,38.2629,38.3573,22200.0
2005-04-04 11:00:00,56.85,56.99,56.84,56.99,47000.0,38.3303,38.4247,38.3235,38.4247,47000.0
2005-04-04 11:05:00,56.99,57.15,56.96,57.14,25800.0,38.4247,38.5326,38.4045,38.5258,25800.0
2005-04-04 11:10:00,57.14,57.22,57.08,57.13,30900.0,38.5258,38.5798,38.4854,38.5191,30900.0
2005-04-04 11:15:00,57.13,57.14,56.94,56.98,21300.0,38.5191,38.5258,38.391,38.4179,21300.0
2005-04-04 11:20:00,56.96,57.02,56.92,56.93,8300.0,38.4045,38.4449,38.3775,38.3842,8300.0
2005-04-04 11:25:00,56.93,57.0,56.9,56.9,13500.0,38.3842,38.4314,38.364,38.364,13500.0
2005-04-04 11:30:00,56.92,56.96,56.81,56.85,13700.0,38.3775,38.4045,38.3033,38.3303,13700.0
2005-04-04 11:35:00,56.84,56.92,56.84,56.87,6200.0,38.3235,38.3775,38.3235,38.3438,6200.0
2005-04-04 11:40:00,56.89,56.9,56.88,56.88,14700.0,38.3573,38.364,38.3505,38.3505,14700.0
2005-04-04 11:45:00,56.88,56.95,56.88,56.88,8500.0,38.3505,38.3977,38.3505,38.3505,8500.0
2005-04-04 11:50:00,56.87,56.88,56.81,56.85,8400.0,38.3438,38.3505,38.3033,38.3303,8400.0
2005-04-04 11:55:00,56.86,56.9,56.83,56.87,9100.0,38.337,38.364,38.3168,38.3438,9100.0
2005-04-04 12:00:00,56.87,56.88,56.75,56.76,13100.0,38.3438,38.3505,38.2629,38.2696,13100.0
2005-04-04 12:05:00,56.75,56.75,56.6,56.66,8400.0,38.2629,38.2629,38.1617,38.2022,8400.0
2005-04-04 12:10:00,56.67,56.69,56.61,56.63,7200.0,38.2089,38.2224,38.1685,38.182,7200.0
2005-04-04 12:15:00,56.63,56.8,56.63,56.8,17300.0,38.182,38.2966,38.182,38.2966,17300.0
2005-04-04 12:20:00,56.79,56.79,56.68,56.75,6300.0,38.2898,38.2898,38.2157,38.2629,6300.0
2005-04-04 12:25:00,56.74,56.79,56.74,56.77,13600.0,38.2561,38.2898,38.2561,38.2763,13600.0
2005-04-04 12:30:00,56.78,56.78,56.72,56.78,2900.0,38.2831,38.2831,38.2426,38.2831,2900.0
2005-04-04 12:35:00,56.77,56.77,56.72,56.76,4900.0,38.2763,38.2763,38.2426,38.2696,4900.0
2005-04-04 12:40:00,56.78,56.79,56.71,56.72,13100.0,38.2831,38.2898,38.2359,38.2426,13100.0
2005-04-04 12:45:00,56.73,56.79,56.73,56.75,3100.0,38.2494,38.2898,38.2494,38.2629,3100.0
2005-04-04 12:50:00,56.72,56.76,56.72,56.76,7900.0,38.2426,38.2696,38.2426,38.2696,7900.0
2005-04-04 12:55:00,56.74,56.8,56.7,56.76,6800.0,38.2561,38.2966,38.2292,38.2696,6800.0
2005-04-04 13:00:00,56.76,56.82,56.76,56.8,12600.0,38.2696,38.3101,38.2696,38.2966,12600.0
2005-04-04 13:05:00,56.79,56.83,56.79,56.83,7500.0,38.2898,38.3168,38.2898,38.3168,7500.0
2005-04-04 13:10:00,56.81,56.81,56.78,56.79,7200.0,38.3033,38.3033,38.2831,38.2898,7200.0
2005-04-04 13:15:00,56.78,56.78,56.63,56.68,18000.0,38.2831,38.2831,38.182,38.2157,18000.0
2005-04-04 13:20:00,56.67,56.7,56.65,56.68,8500.0,38.2089,38.2292,38.1954,38.2157,8500.0
2005-04-04 13:25:00,56.64,56.68,56.63,56.68,4000.0,38.1887,38.2157,38.182,38.2157,4000.0
2005-04-04 13:30:00,56.69,56.79,56.67,56.79,5400.0,38.2224,38.2898,38.2089,38.2898,5400.0
2005-04-04 13:35:00,56.82,56.84,56.76,56.78,9400.0,38.3101,38.3235,38.2696,38.2831,9400.0
2005-04-04 13:40:00,56.77,56.91,56.76,56.9,8700.0,38.2763,38.3707,38.2696,38.364,8700.0
2005-04-04 13:45:00,56.9,56.96,56.89,56.94,10200.0,38.364,38.4045,38.3573,38.391,10200.0
2005-04-04 13:50:00,56.9,57.04,56.88,56.95,15000.0,38.364,38.4584,38.3505,38.3977,15000.0
2005-04-04 13:55:00,56.95,57.16,56.94,57.16,16500.0,38.3977,38.5393,38.391,38.5393,16500.0
2005-04-04 14:00:00,57.13,57.21,57.08,57.1,11200.0,38.5191,38.573,38.4854,38.4988,11200.0
2005-04-04 14:05:00,57.1,57.14,57.05,57.05,14200.0,38.4988,38.5258,38.4651,38.4651,14200.0
2005-04-04 14:10:00,57.02,57.05,57.02,57.03,7400.0,38.4449,38.4651,38.4449,38.4516,7400.0
2005-04-04 14:15:00,57.05,57.05,57.0,57.03,10200.0,38.4651,38.4651,38.4314,38.4516,10200.0
2005-04-04 14:20:00,57.03,57.05,57.0,57.02,15200.0,38.4516,38.4651,38.4314,38.4449,15200.0
2005-04-04 14:25:00,57.02,57.03,56.98,57.02,6100.0,38.4449,38.4516,38.4179,38.4449,6100.0
2005-04-04 14:30:00,57.03,57.1,57.0,57.04,16900.0,38.4516,38.4988,38.4314,38.4584,16900.0
2005-04-04 14:35:00,57.05,57.21,57.05,57.21,8300.0,38.4651,38.573,38.4651,38.573,8300.0
2005-04-04 14:40:00,57.23,57.23,57.17,57.23,3600.0,38.5865,38.5865,38.546,38.5865,3600.0
2005-04-04 14:45:00,57.23,57.24,57.19,57.19,7400.0,38.5865,38.5932,38.5595,38.5595,7400.0
2005-04-04 14:50:00,57.2,57.24,57.15,57.22,6500.0,38.5663,38.5932,38.5326,38.5798,6500.0
2005-04-04 14:55:00,57.21,57.33,57.21,57.27,11000.0,38.573,38.6539,38.573,38.6135,11000.0
2005-04-04 15:00:00,57.28,57.31,57.25,57.31,7900.0,38.6202,38.6404,38.6,38.6404,7900.0
2005-04-04 15:05:00,57.3,57.31,57.21,57.26,13700.0,38.6337,38.6404,38.573,38.6067,13700.0
2005-04-04 15:10:00,57.26,57.5,57.26,57.42,37800.0,38.6067,38.7685,38.6067,38.7146,37800.0
2005-04-04 15:15:00,57.43,57.48,57.35,57.45,11200.0,38.7213,38.7551,38.6674,38.7348,11200.0
2005-04-04 15:20:00,57.52,57.55,57.48,57.54,14600.0,38.782,38.8023,38.7551,38.7955,14600.0
2005-04-04 15:25:00,57.55,57.61,57.51,57.51,24700.0,38.8023,38.8427,38.7753,38.7753,24700.0
2005-04-04 15:30:00,57.51,57.55,57.46,57.51,10200.0,38.7753,38.8023,38.7416,38.7753,10200.0
2005-04-04 15:35:00,57.5,57.79,57.5,57.7,17300.0,38.7685,38.9641,38.7685,38.9034,17300.0
2005-04-04 15:40:00,57.69,57.71,57.63,57.64,20100.0,38.8966,38.9101,38.8562,38.8629,20100.0
2005-04-04 15:45:00,57.65,57.65,57.51,57.51,13200.0,38.8697,38.8697,38.7753,38.7753,13200.0
2005-04-04 15:50:00,57.51,57.6,57.36,57.36,26100.0,38.7753,38.836,38.6741,38.6741,26100.0
2005-04-04 15:55:00,57.36,57.45,57.3,57.45,51100.0,38.6741,38.7348,38.6337,38.7348,51100.0
2005-04-05 09:30:00,58.0,58.07,57.95,58.07,42200.0,39.1057,39.1529,39.0719,39.1529,42200.0
2005-04-05 09:35:00,58.25,58.54,58.17,58.54,27200.0,39.2742,39.4697,39.2203,39.4697,27200.0
2005-04-05 09:40:00,58.49,58.55,58.25,58.35,43700.0,39.436,39.4765,39.2742,39.3416,43700.0
2005-04-05 09:45:00,58.33,58.47,58.29,58.37,16500.0,39.3282,39.4225,39.3012,39.3551,16500.0
2005-04-05 09:50:00,58.32,58.35,58.2,58.22,24800.0,39.3214,39.3416,39.2405,39.254,24800.0
2005-04-05 09:55:00,58.26,58.3,58.25,58.3,26000.0,39.281,39.3079,39.2742,39.3079,26000.0
2005-04-05 10:00:00,58.33,58.44,58.29,58.4,23100.0,39.3282,39.4023,39.3012,39.3754,23100.0
2005-04-05 10:05:00,58.41,58.42,58.3,58.3,3500.0,39.3821,39.3888,39.3079,39.3079,3500.0
2005-04-05 10:10:00,58.3,58.36,58.21,58.34,14600.0,39.3079,39.3484,39.2472,39.3349,14600.0
2005-04-05 10:15:00,58.36,58.45,58.36,58.4,4100.0,39.3484,39.4091,39.3484,39.3754,4100.0
2005-04-05 10:20:00,58.37,58.37,58.3,58.36,8600.0,39.3551,39.3551,39.3079,39.3484,8600.0
2005-04-05 10:25:00,58.36,58.39,58.29,58.3,16300.0,39.3484,39.3686,39.3012,39.3079,16300.0
2005-04-05 10:30:00,58.28,58.43,58.28,58.41,35700.0,39.2944,39.3956,39.2944,39.3821,35700.0
2005-04-05 10:35:00,58.42,58.5,58.4,58.46,18300.0,39.3888,39.4428,39.3754,39.4158,18300.0
2005-04-05 10:40:00,58.48,58.55,58.47,58.5,29100.0,39.4293,39.4765,39.4225,39.4428,29100.0
2005-04-05 10:45:00,58.49,58.59,58.44,58.57,28000.0,39.436,39.5035,39.4023,39.49,28000.0
2005-04-05 10:50:00,58.57,58.71,58.57,58.6,19800.0,39.49,39.5844,39.49,39.5102,19800.0
2005-04-05 10:55:00,58.59,58.6,58.56,58.56,4800.0,39.5035,39.5102,39.4832,39.4832,4800.0
2005-04-05 11:00:00,58.56,58.56,58.41,58.45,17200.0,39.4832,39.4832,39.3821,39.4091,17200.0
2005-04-05 11:05:00,58.45,58.56,58.44,58.55,10300.0,39.4091,39.4832,39.4023,39.4765,10300.0
2005-04-05 11:10:00,58.55,58.65,58.5,58.64,9300.0,39.4765,39.5439,39.4428,39.5372,9300.0
2005-04-05 11:15:00,58.64,58.64,58.51,58.53,7700.0,39.5372,39.5372,39.4495,39.463,7700.0
2005-04-05 11:20:00,58.52,58.52,58.43,58.49,10100.0,39.4563,39.4563,39.3956,39.436,10100.0
2005-04-05 11:25:00,58.48,58.48,58.21,58.38,15600.0,39.4293,39.4293,39.2472,39.3619,15600.0
2005-04-05 11:30:00,58.39,58.49,58.34,58.42,8200.0,39.3686,39.436,39.3349,39.3888,8200.0
2005-04-05 11:35:00,58.45,58.5,58.42,58.47,24200.0,39.4091,39.4428,39.3888,39.4225,24200.0
2005-04-05 11:40:00,58.41,58.41,58.33,58.34,13700.0,39.3821,39.3821,39.3282,39.3349,13700.0
2005-04-05 11:45:00,58.35,58.37,58.33,58.33,6500.0,39.3416,39.3551,39.3282,39.3282,6500.0
2005-04-05 11:50:00,58.33,58.44,58.33,58.41,6900.0,39.3282,39.4023,39.3282,39.3821,6900.0
2005-04-05 11:55:00,58.41,58.41,58.33,58.33,5800.0,39.3821,39.3821,39.3282,39.3282,5800.0
2005-04-05 12:00:00,58.35,58.41,58.33,58.38,5700.0,39.3416,39.3821,39.3282,39.3619,5700.0
2005-04-05 12:05:00,58.39,58.42,58.35,58.35,4200.0,39.3686,39.3888,39.3416,39.3416,4200.0
2005-04-05 12:10:00,58.35,58.4,58.33,58.38,9200.0,39.3416,39.3754,39.3282,39.3619,9200.0
2005-04-05 12:15:00,58.41,58.56,58.41,58.56,8800.0,39.3821,39.4832,39.3821,39.4832,8800.0
2005-04-05 12:20:00,58.57,58.79,58.56,58.73,27400.0,39.49,39.6383,39.4832,39.5978,27400.0
2005-04-05 12:25:00,58.73,58.85,58.69,58.78,19800.0,39.5978,39.6788,39.5709,39.6316,19800.0
2005-04-05 12:30:00,58.77,58.8,58.63,58.68,35300.0,39.6248,39.645,39.5304,39.5641,35300.0
2005-04-05 12:35:00,58.72,58.9,58.71,58.9,9000.0,39.5911,39.7125,39.5844,39.7125,9000.0
2005-04-05 12:40:00,58.95,59.0,58.78,58.78,40200.0,39.7462,39.7799,39.6316,39.6316,40200.0
2005-04-05 12:45:00,58.78,58.8,58.71,58.76,16800.0,39.6316,39.645,39.5844,39.6181,16800.0
2005-04-05 12:50:00,58.8,58.92,58.79,58.9,10200.0,39.645,39.726,39.6383,39.7125,10200.0
2005-04-05 12:55:00,58.89,58.9,58.81,58.82,6100.0,39.7057,39.7125,39.6518,39.6585,6100.0
2005-04-05 13:00:00,58.82,59.0,58.82,59.0,14400.0,39.6585,39.7799,39.6585,39.7799,14400.0
2005-04-05 13:05:00,59.0,59.0,58.91,59.0,10500.0,39.7799,39.7799,39.7192,39.7799,10500.0
2005-04-05 13:10:00,58.97,59.09,58.93,59.01,14500.0,39.7597,39.8406,39.7327,39.7866,14500.0
2005-04-05 13:15:00,59.0,59.04,59.0,59.04,5000.0,39.7799,39.8069,39.7799,39.8069,5000.0
2005-04-05 13:20:00,59.06,59.22,59.0,59.11,21400.0,39.8203,39.9282,39.7799,39.8541,21400.0
2005-04-05 13:25:00,59.11,59.14,59.02,59.03,9700.0,39.8541,39.8743,39.7934,39.8001,9700.0
2005-04-05 13:30:00,59.01,59.04,58.88,58.89,13900.0,39.7866,39.8069,39.699,39.7057,13900.0
2005-04-05 13:35:00,58.91,58.91,58.78,58.82,17000.0,39.7192,39.7192,39.6316,39.6585,17000.0
2005-04-05 13:40:00,58.82,58.87,58.67,58.71,18100.0,39.6585,39.6922,39.5574,39.5844,18100.0
2005-04-05 13:45:00,58.74,58.74,58.68,58.71,5900.0,39.6046,39.6046,39.5641,39.5844,5900.0
2005-04-05 13:50:00,58.71,58.76,58.6,58.72,28600.0,39.5844,39.6181,39.5102,39.5911,28600.0
2005-04-05 13:55:00,58.72,58.86,58.69,58.7,10600.0,39.5911,39.6855,39.5709,39.5776,10600.0
2005-04-05 14:00:00,58.71,58.78,58.65,58.65,28700.0,39.5844,39.6316,39.5439,39.5439,28700.0
2005-04-05 14:05:00,58.66,58.71,58.66,58.69,7900.0,39.5507,39.5844,39.5507,39.5709,7900.0
2005-04-05 14:10:00,58.69,58.75,58.65,58.72,2400.0,39.5709,39.6113,39.5439,39.5911,2400.0
2005-04-05 14:15:00,58.73,58.74,58.52,58.7,18500.0,39.5978,39.6046,39.4563,39.5776,18500.0
2005-04-05 14:20:00,58.71,58.93,58.71,58.92,13700.0,39.5844,39.7327,39.5844,39.726,13700.0
2005-04-05 14:25:00,58.91,58.96,58.82,58.93,7800.0,39.7192,39.7529,39.6585,39.7327,7800.0
2005-04-05 14:30:00,58.93,58.93,58.66,58.67,3300.0,39.7327,39.7327,39.5507,39.5574,3300.0
2005-04-05 14:35:00,58.67,58.87,58.67,58.85,5400.0,39.5574,39.6922,39.5574,39.6788,5400.0
2005-04-05 14:40:00,58.81,58.82,58.78,58.79,6600.0,39.6518,39.6585,39.6316,39.6383,6600.0
2005-04-05 14:45:00,58.77,58.81,58.7,58.81,8600.0,39.6248,39.6518,39.5776,39.6518,8600.0
2005-04-05 14:50:00,58.83,58.93,58.78,58.82,5700.0,39.6653,39.7327,39.6316,39.6585,5700.0
2005-04-05 14:55:00,58.83,58.83,58.72,58.76,10700.0,39.6653,39.6653,39.5911,39.6181,10700.0
2005-04-05 15:00:00,58.73,58.79,58.71,58.77,5000.0,39.5978,39.6383,39.5844,39.6248,5000.0
2005-04-05 15:05:00,58.76,58.78,58.74,58.75,2800.0,39.6181,39.6316,39.6046,39.6113,2800.0
2005-04-05 15:10:00,58.67,58.85,58.66,58.78,6400.0,39.5574,39.6788,39.5507,39.6316,6400.0
2005-04-05 15:15:00,58.78,58.79,58.74,58.77,4600.0,39.6316,39.6383,39.6046,39.6248,4600.0
2005-04-05 15:20:00,58.77,58.77,58.75,58.76,4900.0,39.6248,39.6248,39.6113,39.6181,4900.0
2005-04-05 15:25:00,58.74,58.77,58.66,58.66,9300.0,39.6046,39.6248,39.5507,39.5507,9300.0
2005-04-05 15:30:00,58.66,58.67,58.56,58.58,13000.0,39.5507,39.5574,39.4832,39.4967,13000.0
2005-04-05 15:35:00,58.59,58.79,58.59,58.79,16400.0,39.5035,39.6383,39.5035,39.6383,16400.0
2005-04-05 15:40:00,58.78,58.78,58.64,58.64,15800.0,39.6316,39.6316,39.5372,39.5372,15800.0
2005-04-05 15:45:00,58.65,58.65,58.51,58.51,18200.0,39.5439,39.5439,39.4495,39.4495,18200.0
2005-04-05 15:50:00,58.52,58.62,58.51,58.57,34100.0,39.4563,39.5237,39.4495,39.49,34100.0
2005-04-05 15:55:00,58.56,58.68,58.55,58.64,24600.0,39.4832,39.5641,39.4765,39.5372,24600.0
2005-04-06 09:30:00,59.05,59.16,58.8,58.81,37900.0,39.8136,39.8878,39.645,39.6518,37900.0
2005-04-06 09:35:00,58.81,59.0,58.75,58.79,28700.0,39.6518,39.7799,39.6113,39.6383,28700.0
2005-04-06 09:40:00,58.8,58.87,58.7,58.7,11200.0,39.645,39.6922,39.5776,39.5776,11200.0
2005-04-06 09:45:00,58.7,58.81,58.65,58.8,20700.0,39.5776,39.6518,39.5439,39.645,20700.0
2005-04-06 09:50:00,58.8,58.85,58.64,58.64,23100.0,39.645,39.6788,39.5372,39.5372,23100.0
2005-04-06 09:55:00,58.64,58.65,58.25,58.36,31100.0,39.5372,39.5439,39.2742,39.3484,31100.0
2005-04-06 10:00:00,58.45,58.63,58.38,58.58,13500.0,39.4091,39.5304,39.3619,39.4967,13500.0
2005-04-06 10:05:00,58.55,58.7,58.5,58.51,23700.0,39.4765,39.5776,39.4428,39.4495,23700.0
2005-04-06 10:10:00,58.53,58.69,58.53,58.64,16300.0,39.463,39.5709,39.463,39.5372,16300.0
2005-04-06 10:15:00,58.63,58.66,58.49,58.56,17000.0,39.5304,39.5507,39.436,39.4832,17000.0
2005-04-06 10:20:00,58.52,58.6,58.52,58.6,9800.0,39.4563,39.5102,39.4563,39.5102,9800.0
2005-04-06 10:25:00,58.59,58.61,58.54,58.58,13400.0,39.5035,39.5169,39.4697,39.4967,13400.0
2005-04-06 10:30:00,58.58,58.62,58.51,58.53,16900.0,39.4967,39.5237,39.4495,39.463,16900.0
2005-04-06 10:35:00,58.53,58.56,58.4,58.45,33300.0,39.463,39.4832,39.3754,39.4091,33300.0
2005-04-06 10:40:00,58.45,58.49,58.36,58.49,17200.0,39.4091,39.436,39.3484,39.436,17200.0
2005-04-06 10:45:00,58.49,58.7,58.49,58.55,8000.0,39.436,39.5776,39.436,39.4765,8000.0
2005-04-06 10:50:00,58.56,58.57,58.41,58.53,8800.0,39.4832,39.49,39.3821,39.463,8800.0
2005-04-06 10:55:00,58.53,58.53,58.3,58.49,14700.0,39.463,39.463,39.3079,39.436,14700.0
2005-04-06 11:00:00,58.49,58.63,58.49,58.63,9100.0,39.436,39.5304,39.436,39.5304,9100.0
2005-04-06 11:05:00,58.64,58.74,58.64,58.73,13900.0,39.5372,39.6046,39.5372,39.5978,13900.0
2005-04-06 11:10:00,58.76,58.78,58.7,58.78,6900.0,39.6181,39.6316,39.5776,39.6316,6900.0
2005-04-06 11:15:00,58.78,58.79,58.63,58.72,7700.0,39.6316,39.6383,39.5304,39.5911,7700.0
2005-04-06 11:20:00,58.74,58.82,58.71,58.82,7800.0,39.6046,39.6585,39.5844,39.6585,7800.0
2005-04-06 11:25:00,58.78,58.86,58.78,58.85,4600.0,39.6316,39.6855,39.6316,39.6788,4600.0
2005-04-06 11:30:00,58.82,59.02,58.82,59.0,10800.0,39.6585,39.7934,39.6585,39.7799,10800.0
2005-04-06 11:35:00,58.98,58.98,58.87,58.9,3900.0,39.7664,39.7664,39.6922,39.7125,3900.0
2005-04-06 11:40:00,58.91,58.96,58.86,58.91,8700.0,39.7192,39.7529,39.6855,39.7192,8700.0
2005-04-06 11:45:00,58.9,58.95,58.9,58.95,2600.0,39.7125,39.7462,39.7125,39.7462,2600.0
2005-04-06 11:50:00,58.95,59.01,58.91,59.0,7400.0,39.7462,39.7866,39.7192,39.7799,7400.0
2005-04-06 11:55:00,59.0,59.0,58.7,58.71,7500.0,39.7799,39.7799,39.5776,39.5844,7500.0
2005-04-06 12:00:00,58.71,58.76,58.7,58.75,9800.0,39.5844,39.6181,39.5776,39.6113,9800.0
2005-04-06 12:05:00,58.7,58.74,58.65,58.68,9000.0,39.5776,39.6046,39.5439,39.5641,9000.0
2005-04-06 12:10:00,58.68,58.74,58.67,58.74,19800.0,39.5641,39.6046,39.5574,39.6046,19800.0
2005-04-06 12:15:00,58.69,58.72,58.62,58.62,6500.0,39.5709,39.5911,39.5237,39.5237,6500.0
2005-04-06 12:20:00,58.6,58.63,58.52,58.61,8600.0,39.5102,39.5304,39.4563,39.5169,8600.0
2005-04-06 12:25:00,58.6,58.8,58.6,58.7,4800.0,39.5102,39.645,39.5102,39.5776,4800.0
2005-04-06 12:30:00,58.66,58.78,58.65,58.78,4500.0,39.5507,39.6316,39.5439,39.6316,4500.0
2005-04-06 12:35:00,58.77,58.92,58.77,58.82,5800.0,39.6248,39.726,39.6248,39.6585,5800.0
2005-04-06 12:40:00,58.8,58.84,58.72,58.78,6000.0,39.645,39.672,39.5911,39.6316,6000.0
2005-04-06 12:45:00,58.75,58.78,58.72,58.74,12400.0,39.6113,39.6316,39.5911,39.6046,12400.0
2005-04-06 12:50:00,58.73,58.73,58.6,58.65,6300.0,39.5978,39.5978,39.5102,39.5439,6300.0
2005-04-06 12:55:00,58.64,58.68,58.6,58.68,3200.0,39.5372,39.5641,39.5102,39.5641,3200.0
2005-04-06 13:00:00,58.68,58.75,58.68,58.75,3700.0,39.5641,39.6113,39.5641,39.6113,3700.0
2005-04-06 13:05:00,58.76,58.76,58.73,58.74,3800.0,39.6181,39.6181,39.5978,39.6046,3800.0
2005-04-06 13:10:00,58.74,58.74,58.69,58.69,900.0,39.6046,39.6046,39.5709,39.5709,900.0
2005-04-06 13:15:00,58.67,58.67,58.59,58.63,6200.0,39.5574,39.5574,39.5035,39.5304,6200.0
2005-04-06 13:20:00,58.63,58.67,58.63,58.65,3500.0,39.5304,39.5574,39.5304,39.5439,3500.0
2005-04-06 13:25:00,58.65,58.65,58.64,58.64,900.0,39.5439,39.5439,39.5372,39.5372,900.0
2005-04-06 13:30:00,58.65,58.68,58.65,58.66,2900.0,39.5439,39.5641,39.5439,39.5507,2900.0
2005-04-06 13:35:00,58.64,58.64,58.44,58.47,11000.0,39.5372,39.5372,39.4023,39.4225,11000.0
2005-04-06 13:40:00,58.48,58.49,58.46,58.49,1300.0,39.4293,39.436,39.4158,39.436,1300.0
2005-04-06 13:45:00,58.49,58.5,58.39,58.46,12000.0,39.436,39.4428,39.3686,39.4158,12000.0
2005-04-06 13:50:00,58.46,58.62,58.35,58.62,13800.0,39.4158,39.5237,39.3416,39.5237,13800.0
2005-04-06 13:55:00,58.63,58.67,58.48,58.66,10300.0,39.5304,39.5574,39.4293,39.5507,10300.0
2005-04-06 14:00:00,58.67,58.73,58.59,58.7,8900.0,39.5574,39.5978,39.5035,39.5776,8900.0
2005-04-06 14:05:00,58.69,58.79,58.69,58.71,3700.0,39.5709,39.6383,39.5709,39.5844,3700.0
2005-04-06 14:10:00,58.71,58.71,58.49,58.49,11900.0,39.5844,39.5844,39.436,39.436,11900.0
2005-04-06 14:15:00,58.5,58.6,58.5,58.58,4700.0,39.4428,39.5102,39.4428,39.4967,4700.0
2005-04-06 14:20:00,58.58,58.59,58.57,58.59,7600.0,39.4967,39.5035,39.49,39.5035,7600.0
2005-04-06 14:25:00,58.59,58.74,58.59,58.74,13400.0,39.5035,39.6046,39.5035,39.6046,13400.0
2005-04-06 14:30:00,58.74,58.76,58.61,58.63,9200.0,39.6046,39.6181,39.5169,39.5304,9200.0
2005-04-06 14:35:00,58.63,58.67,58.61,58.66,3100.0,39.5304,39.5574,39.5169,39.5507,3100.0
2005-04-06 14:40:00,58.69,58.78,58.63,58.78,8000.0,39.5709,39.6316,39.5304,39.6316,8000.0
2005-04-06 14:45:00,58.79,58.84,58.75,58.75,5200.0,39.6383,39.672,39.6113,39.6113,5200.0
2005-04-06 14:50:00,58.75,58.75,58.7,58.74,13500.0,39.6113,39.6113,39.5776,39.6046,13500.0
2005-04-06 14:55:00,58.76,58.78,58.75,58.77,13900.0,39.6181,39.6316,39.6113,39.6248,13900.0
2005-04-06 15:00:00,58.77,58.78,58.7,58.76,8700.0,39.6248,39.6316,39.5776,39.6181,8700.0
2005-04-06 15:05:00,58.76,58.76,58.71,58.75,12700.0,39.6181,39.6181,39.5844,39.6113,12700.0
2005-04-06 15:10:00,58.75,58.79,58.72,58.77,9000.0,39.6113,39.6383,39.5911,39.6248,9000.0
2005-04-06 15:15:00,58.77,58.8,58.7,58.72,14100.0,39.6248,39.645,39.5776,39.5911,14100.0
2005-04-06 15:20:00,58.74,58.75,58.71,58.75,20200.0,39.6046,39.6113,39.5844,39.6113,20200.0
2005-04-06 15:25:00,58.74,58.74,58.7,58.71,17200.0,39.6046,39.6046,39.5776,39.5844,17200.0
2005-04-06 15:30:00,58.75,58.83,58.75,58.83,31900.0,39.6113,39.6653,39.6113,39.6653,31900.0
2005-04-06 15:35:00,58.85,58.9,58.84,58.86,56000.0,39.6788,39.7125,39.672,39.6855,56000.0
2005-04-06 15:40:00,58.87,59.02,58.87,59.0,65800.0,39.6922,39.7934,39.6922,39.7799,65800.0
2005-04-06 15:45:00,58.99,59.0,58.8,58.83,44100.0,39.7732,39.7799,39.645,39.6653,44100.0
2005-04-06 15:50:00,58.82,58.82,58.73,58.73,41800.0,39.6585,39.6585,39.5978,39.5978,41800.0
2005-04-06 15:55:00,58.73,58.73,58.66,58.71,47800.0,39.5978,39.5978,39.5507,39.5844,47800.0
2005-04-07 09:30:00,59.0,59.1,58.0,58.49,86300.0,39.7799,39.8473,39.1057,39.436,86300.0
2005-04-07 09:35:00,58.54,59.31,58.54,59.13,43300.0,39.4697,39.9889,39.4697,39.8675,43300.0
2005-04-07 09:40:00,59.1,59.13,58.22,58.23,71200.0,39.8473,39.8675,39.254,39.2607,71200.0
2005-04-07 09:45:00,58.21,58.21,57.84,58.12,36300.0,39.2472,39.2472,38.9978,39.1866,36300.0
2005-04-07 09:50:00,58.13,58.14,57.85,57.96,50300.0,39.1933,39.2001,39.0045,39.0787,50300.0
2005-04-07 09:55:00,57.96,57.99,57.77,57.98,43700.0,39.0787,39.0989,38.9506,39.0922,43700.0
2005-04-07 10:00:00,57.99,58.07,57.92,57.96,64700.0,39.0989,39.1529,39.0517,39.0787,64700.0
2005-04-07 10:05:00,57.96,58.07,57.78,57.8,59800.0,39.0787,39.1529,38.9573,38.9708,59800.0
2005-04-07 10:10:00,57.77,57.91,57.68,57.91,19200.0,38.9506,39.045,38.8899,39.045,19200.0
2005-04-07 10:15:00,57.92,57.95,57.9,57.93,13400.0,39.0517,39.0719,39.0382,39.0585,13400.0
2005-04-07 10:20:00,57.93,58.04,57.9,58.0,43700.0,39.0585,39.1326,39.0382,39.1057,43700.0
2005-04-07 10:25:00,58.0,58.01,57.7,57.7,53800.0,39.1057,39.1124,38.9034,38.9034,53800.0
2005-04-07 10:30:00,57.74,58.15,57.74,58.04,23300.0,38.9304,39.2068,38.9304,39.1326,23300.0
2005-04-07 10:35:00,58.04,58.04,57.93,57.97,45900.0,39.1326,39.1326,39.0585,39.0854,45900.0
2005-04-07 10:40:00,57.97,58.05,57.94,57.98,10900.0,39.0854,39.1394,39.0652,39.0922,10900.0
2005-04-07 10:45:00,57.94,58.4,57.94,58.4,23100.0,39.0652,39.3754,39.0652,39.3754,23100.0
2005-04-07 10:50:00,58.41,58.65,58.38,58.52,19800.0,39.3821,39.5439,39.3619,39.4563,19800.0
2005-04-07 10:55:00,58.49,58.56,58.46,58.46,17100.0,39.436,39.4832,39.4158,39.4158,17100.0
2005-04-07 11:00:00,58.44,58.63,58.42,58.63,14700.0,39.4023,39.5304,39.3888,39.5304,14700.0
2005-04-07 11:05:00,58.62,58.81,58.59,58.78,18100.0,39.5237,39.6518,39.5035,39.6316,18100.0
2005-04-07 11:10:00,58.84,59.08,58.77,59.01,36500.0,39.672,39.8338,39.6248,39.7866,36500.0
2005-04-07 11:15:00,59.08,59.28,59.0,59.02,31500.0,39.8338,39.9687,39.7799,39.7934,31500.0
2005-04-07 11:20:00,59.08,59.29,59.08,59.21,18400.0,39.8338,39.9754,39.8338,39.9215,18400.0
2005-04-07 11:25:00,59.23,59.25,58.93,58.98,33900.0,39.935,39.9485,39.7327,39.7664,33900.0
2005-04-07 11:30:00,59.03,59.03,58.81,58.92,18300.0,39.8001,39.8001,39.6518,39.726,18300.0
2005-04-07 11:35:00,58.93,58.93,58.88,58.92,7200.0,39.7327,39.7327,39.699,39.726,7200.0
2005-04-07 11:40:00,58.93,58.93,58.75,58.77,7700.0,39.7327,39.7327,39.6113,39.6248,7700.0
2005-04-07 11:45:00,58.73,58.73,58.49,58.49,11400.0,39.5978,39.5978,39.436,39.436,11400.0
2005-04-07 11:50:00,58.5,58.72,58.5,58.64,12500.0,39.4428,39.5911,39.4428,39.5372,12500.0
2005-04-07 11:55:00,58.6,58.68,58.55,58.68,3300.0,39.5102,39.5641,39.4765,39.5641,3300.0
2005-04-07 12:00:00,58.71,58.86,58.71,58.85,1700.0,39.5844,39.6855,39.5844,39.6788,1700.0
2005-04-07 12:05:00,58.86,58.86,58.72,58.75,2400.0,39.6855,39.6855,39.5911,39.6113,2400.0
2005-04-07 12:10:00,58.72,58.79,58.72,58.77,2800.0,39.5911,39.6383,39.5911,39.6248,2800.0
2005-04-07 12:15:00,58.72,58.75,58.62,58.69,2600.0,39.5911,39.6113,39.5237,39.5709,2600.0
2005-04-07 12:20:00,58.66,58.66,58.63,58.63,1500.0,39.5507,39.5507,39.5304,39.5304,1500.0
2005-04-07 12:25:00,58.64,58.68,58.63,58.68,4300.0,39.5372,39.5641,39.5304,39.5641,4300.0
2005-04-07 12:30:00,58.68,58.76,58.68,58.73,3000.0,39.5641,39.6181,39.5641,39.5978,3000.0
2005-04-07 12:35:00,58.75,58.9,58.75,58.89,8600.0,39.6113,39.7125,39.6113,39.7057,8600.0
2005-04-07 12:40:00,58.9,58.99,58.9,58.94,4600.0,39.7125,39.7732,39.7125,39.7394,4600.0
2005-04-07 12:45:00,58.95,58.97,58.77,58.77,7800.0,39.7462,39.7597,39.6248,39.6248,7800.0
2005-04-07 12:50:00,58.77,58.77,58.74,58.74,1500.0,39.6248,39.6248,39.6046,39.6046,1500.0
2005-04-07 12:55:00,58.72,58.72,58.62,58.62,1900.0,39.5911,39.5911,39.5237,39.5237,1900.0
2005-04-07 13:00:00,58.6,58.6,58.45,58.54,21200.0,39.5102,39.5102,39.4091,39.4697,21200.0
2005-04-07 13:05:00,58.5,58.52,58.4,58.51,7400.0,39.4428,39.4563,39.3754,39.4495,7400.0
2005-04-07 13:10:00,58.5,58.56,58.43,58.5,10400.0,39.4428,39.4832,39.3956,39.4428,10400.0
2005-04-07 13:15:00,58.51,58.68,58.51,58.63,1800.0,39.4495,39.5641,39.4495,39.5304,1800.0
2005-04-07 13:20:00,58.6,58.6,58.48,58.56,20400.0,39.5102,39.5102,39.4293,39.4832,20400.0
2005-04-07 13:25:00,58.55,58.55,58.49,58.51,20600.0,39.4765,39.4765,39.436,39.4495,20600.0
2005-04-07 13:30:00,58.51,58.54,58.35,58.35,18300.0,39.4495,39.4697,39.3416,39.3416,18300.0
2005-04-07 13:35:00,58.36,58.36,58.17,58.29,12600.0,39.3484,39.3484,39.2203,39.3012,12600.0
2005-04-07 13:40:00,58.29,58.35,58.1,58.19,9100.0,39.3012,39.3416,39.1731,39.2338,9100.0
2005-04-07 13:45:00,58.21,58.23,58.15,58.17,9200.0,39.2472,39.2607,39.2068,39.2203,9200.0
2005-04-07 13:50:00,58.14,58.28,58.13,58.26,12100.0,39.2001,39.2944,39.1933,39.281,12100.0
2005-04-07 13:55:00,58.26,58.42,58.18,58.4,23400.0,39.281,39.3888,39.227,39.3754,23400.0
2005-04-07 14:00:00,58.4,58.4,58.33,58.37,8300.0,39.3754,39.3754,39.3282,39.3551,8300.0
2005-04-07 14:05:00,58.37,58.46,58.34,58.44,9800.0,39.3551,39.4158,39.3349,39.4023,9800.0
2005-04-07 14:10:00,58.42,58.42,58.3,58.35,13900.0,39.3888,39.3888,39.3079,39.3416,13900.0
2005-04-07 14:15:00,58.35,58.35,58.35,58.35,10700.0,39.3416,39.3416,39.3416,39.3416,10700.0
2005-04-07 14:20:00,58.35,58.35,58.25,58.27,4400.0,39.3416,39.3416,39.2742,39.2877,4400.0
2005-04-07 14:25:00,58.2,58.21,58.19,58.21,2100.0,39.2405,39.2472,39.2338,39.2472,2100.0
2005-04-07 14:30:00,58.22,58.23,58.14,58.23,4200.0,39.254,39.2607,39.2001,39.2607,4200.0
2005-04-07 14:35:00,58.22,58.45,58.22,58.42,7400.0,39.254,39.4091,39.254,39.3888,7400.0
2005-04-07 14:40:00,58.43,58.49,58.39,58.49,8200.0,39.3956,39.436,39.3686,39.436,8200.0
2005-04-07 14:45:00,58.49,58.6,58.47,58.56,8800.0,39.436,39.5102,39.4225,39.4832,8800.0
2005-04-07 14:50:00,58.56,58.66,58.56,58.66,5500.0,39.4832,39.5507,39.4832,39.5507,5500.0
2005-04-07 14:55:00,58.65,58.66,58.63,58.65,10200.0,39.5439,39.5507,39.5304,39.5439,10200.0
2005-04-07 15:00:00,58.67,58.74,58.67,58.73,6200.0,39.5574,39.6046,39.5574,39.5978,6200.0
2005-04-07 15:05:00,58.73,58.74,58.66,58.68,9000.0,39.5978,39.6046,39.5507,39.5641,9000.0
2005-04-07 15:10:00,58.67,58.7,58.67,58.7,7500.0,39.5574,39.5776,39.5574,39.5776,7500.0
2005-04-07 15:15:00,58.7,58.78,58.7,58.78,5800.0,39.5776,39.6316,39.5776,39.6316,5800.0
2005-04-07 15:20:00,58.76,58.78,58.64,58.66,9300.0,39.6181,39.6316,39.5372,39.5507,9300.0
2005-04-07 15:25:00,58.64,58.66,58.59,58.6,6100.0,39.5372,39.5507,39.5035,39.5102,6100.0
2005-04-07 15:30:00,58.6,58.61,58.56,58.56,4200.0,39.5102,39.5169,39.4832,39.4832,4200.0
2005-04-07 15:35:00,58.57,58.63,58.57,58.63,8400.0,39.49,39.5304,39.49,39.5304,8400.0
2005-04-07 15:40:00,58.62,58.62,58.6,58.62,31800.0,39.5237,39.5237,39.5102,39.5237,31800.0
2005-04-07 15:45:00,58.62,58.74,58.62,58.74,16800.0,39.5237,39.6046,39.5237,39.6046,16800.0
2005-04-07 15:50:00,58.74,58.88,58.71,58.88,39300.0,39.6046,39.699,39.5844,39.699,39300.0
2005-04-07 15:55:00,58.89,58.93,58.77,58.79,29700.0,39.7057,39.7327,39.6248,39.6383,29700.0
2005-04-08 09:30:00,58.69,58.69,58.6,58.61,14100.0,39.5709,39.5709,39.5102,39.5169,14100.0
2005-04-08 09:35:00,58.63,58.66,58.52,58.52,9400.0,39.5304,39.5507,39.4563,39.4563,9400.0
2005-04-08 09:40:00,58.55,58.58,58.37,58.44,5000.0,39.4765,39.4967,39.3551,39.4023,5000.0
2005-04-08 09:45:00,58.44,58.53,58.3,58.53,8300.0,39.4023,39.463,39.3079,39.463,8300.0
2005-04-08 09:50:00,58.56,58.59,58.53,58.57,7000.0,39.4832,39.5035,39.463,39.49,7000.0
2005-04-08 09:55:00,58.57,58.82,58.57,58.79,10700.0,39.49,39.6585,39.49,39.6383,10700.0
2005-04-08 10:00:00,58.8,58.98,58.71,58.71,8300.0,39.645,39.7664,39.5844,39.5844,8300.0
2005-04-08 10:05:00,58.71,58.71,58.48,58.65,10200.0,39.5844,39.5844,39.4293,39.5439,10200.0
2005-04-08 10:10:00,58.65,58.65,58.54,58.57,6400.0,39.5439,39.5439,39.4697,39.49,6400.0
2005-04-08 10:15:00,58.56,58.76,58.56,58.75,6900.0,39.4832,39.6181,39.4832,39.6113,6900.0
2005-04-08 10:20:00,58.72,58.82,58.71,58.82,7200.0,39.5911,39.6585,39.5844,39.6585,7200.0
2005-04-08 10:25:00,58.82,58.82,58.62,58.63,7700.0,39.6585,39.6585,39.5237,39.5304,7700.0
2005-04-08 10:30:00,58.62,58.68,58.5,58.67,11100.0,39.5237,39.5641,39.4428,39.5574,11100.0
2005-04-08 10:35:00,58.67,58.67,58.58,58.64,18000.0,39.5574,39.5574,39.4967,39.5372,18000.0
2005-04-08 10:40:00,58.66,58.71,58.63,58.71,5000.0,39.5507,39.5844,39.5304,39.5844,5000.0
2005-04-08 10:45:00,58.77,58.85,58.77,58.83,12600.0,39.6248,39.6788,39.6248,39.6653,12600.0
2005-04-08 10:50:00,58.82,58.89,58.79,58.82,6900.0,39.6585,39.7057,39.6383,39.6585,6900.0
2005-04-08 10:55:00,58.82,58.86,58.75,58.78,15100.0,39.6585,39.6855,39.6113,39.6316,15100.0
2005-04-08 11:00:00,58.75,58.8,58.72,58.79,22100.0,39.6113,39.645,39.5911,39.6383,22100.0
2005-04-08 11:05:00,58.8,58.91,58.8,58.9,5100.0,39.645,39.7192,39.645,39.7125,5100.0
2005-04-08 11:10:00,58.89,59.0,58.89,59.0,20000.0,39.7057,39.7799,39.7057,39.7799,20000.0
2005-04-08 11:15:00,59.03,59.1,58.99,59.0,14700.0,39.8001,39.8473,39.7732,39.7799,14700.0
2005-04-08 11:20:00,59.0,59.03,58.96,58.97,5000.0,39.7799,39.8001,39.7529,39.7597,5000.0
2005-04-08 11:25:00,58.97,58.97,58.93,58.94,5200.0,39.7597,39.7597,39.7327,39.7394,5200.0
2005-04-08 11:30:00,58.93,58.96,58.9,58.95,6200.0,39.7327,39.7529,39.7125,39.7462,6200.0
2005-04-08 11:35:00,58.95,59.02,58.93,59.02,5000.0,39.7462,39.7934,39.7327,39.7934,5000.0
2005-04-08 11:40:00,58.97,59.0,58.95,58.95,7300.0,39.7597,39.7799,39.7462,39.7462,7300.0
2005-04-08 11:45:00,58.96,59.0,58.91,58.92,42300.0,39.7529,39.7799,39.7192,39.726,42300.0
2005-04-08 11:50:00,58.92,58.96,58.91,58.95,28200.0,39.726,39.7529,39.7192,39.7462,28200.0
2005-04-08 11:55:00,58.95,59.03,58.95,59.03,16100.0,39.7462,39.8001,39.7462,39.8001,16100.0
2005-04-08 12:00:00,59.03,59.07,59.03,59.07,12500.0,39.8001,39.8271,39.8001,39.8271,12500.0
2005-04-08 12:05:00,59.07,59.18,59.07,59.16,16800.0,39.8271,39.9013,39.8271,39.8878,16800.0
2005-04-08 12:10:00,59.19,59.45,59.19,59.4,20000.0,39.908,40.0833,39.908,40.0496,20000.0
2005-04-08 12:15:00,59.39,59.4,59.31,59.4,21300.0,40.0428,40.0496,39.9889,40.0496,21300.0
2005-04-08 12:20:00,59.37,59.41,59.37,59.39,35700.0,40.0294,40.0563,40.0294,40.0428,35700.0
2005-04-08 12:25:00,59.39,59.43,59.38,59.43,33700.0,40.0428,40.0698,40.0361,40.0698,33700.0
2005-04-08 12:30:00,59.43,59.43,59.39,59.42,12400.0,40.0698,40.0698,40.0428,40.0631,12400.0
2005-04-08 12:35:00,59.42,59.42,59.42,59.42,900.0,40.0631,40.0631,40.0631,40.0631,900.0
2005-04-08 12:40:00,59.42,59.43,59.38,59.4,8500.0,40.0631,40.0698,40.0361,40.0496,8500.0
2005-04-08 12:45:00,59.4,59.4,59.3,59.3,13600.0,40.0496,40.0496,39.9822,39.9822,13600.0
2005-04-08 12:50:00,59.29,59.29,59.19,59.28,13100.0,39.9754,39.9754,39.908,39.9687,13100.0
2005-04-08 12:55:00,59.24,59.25,59.06,59.06,8400.0,39.9417,39.9485,39.8203,39.8203,8400.0
2005-04-08 13:00:00,59.05,59.13,59.03,59.1,10400.0,39.8136,39.8675,39.8001,39.8473,10400.0
2005-04-08 13:05:00,59.12,59.21,59.12,59.2,10500.0,39.8608,39.9215,39.8608,39.9147,10500.0
2005-04-08 13:10:00,59.2,59.21,59.09,59.17,5700.0,39.9147,39.9215,39.8406,39.8945,5700.0
2005-04-08 13:15:00,59.17,59.17,59.05,59.06,7400.0,39.8945,39.8945,39.8136,39.8203,7400.0
2005-04-08 13:20:00,59.07,59.15,58.98,59.05,15500.0,39.8271,39.881,39.7664,39.8136,15500.0
2005-04-08 13:25:00,59.05,59.11,59.05,59.11,3500.0,39.8136,39.8541,39.8136,39.8541,3500.0
2005-04-08 13:30:00,59.04,59.11,59.04,59.06,6600.0,39.8069,39.8541,39.8069,39.8203,6600.0
2005-04-08 13:35:00,59.06,59.11,59.04,59.11,3400.0,39.8203,39.8541,39.8069,39.8541,3400.0
2005-04-08 13:40:00,59.1,59.12,59.1,59.11,1900.0,39.8473,39.8608,39.8473,39.8541,1900.0
2005-04-08 13:45:00,59.12,59.15,59.12,59.13,7400.0,39.8608,39.881,39.8608,39.8675,7400.0
2005-04-08 13:50:00,59.13,59.14,59.07,59.07,6400.0,39.8675,39.8743,39.8271,39.8271,6400.0
2005-04-08 13:55:00,59.07,59.15,59.06,59.12,4200.0,39.8271,39.881,39.8203,39.8608,4200.0
2005-04-08 14:00:00,59.12,59.15,59.1,59.12,7400.0,39.8608,39.881,39.8473,39.8608,7400.0
2005-04-08 14:05:00,59.12,59.19,59.05,59.11,12300.0,39.8608,39.908,39.8136,39.8541,12300.0
2005-04-08 14:10:00,59.11,59.17,59.11,59.15,8900.0,39.8541,39.8945,39.8541,39.881,8900.0
2005-04-08 14:15:00,59.15,59.2,59.07,59.08,8100.0,39.881,39.9147,39.8271,39.8338,8100.0
2005-04-08 14:20:00,59.08,59.09,59.05,59.06,9000.0,39.8338,39.8406,39.8136,39.8203,9000.0
2005-04-08 14:25:00,59.07,59.1,59.04,59.04,10200.0,39.8271,39.8473,39.8069,39.8069,10200.0
2005-04-08 14:30:00,59.03,59.04,58.99,58.99,5900.0,39.8001,39.8069,39.7732,39.7732,5900.0
2005-04-08 14:35:00,58.99,58.99,58.92,58.95,7400.0,39.7732,39.7732,39.726,39.7462,7400.0
2005-04-08 14:40:00,58.95,58.97,58.92,58.92,9400.0,39.7462,39.7597,39.726,39.726,9400.0
2005-04-08 14:45:00,58.92,59.01,58.92,58.99,15900.0,39.726,39.7866,39.726,39.7732,15900.0
2005-04-08 14:50:00,58.99,59.04,58.99,59.03,7900.0,39.7732,39.8069,39.7732,39.8001,7900.0
2005-04-08 14:55:00,59.04,59.04,59.03,59.04,4300.0,39.8069,39.8069,39.8001,39.8069,4300.0
2005-04-08 15:00:00,59.04,59.04,59.01,59.02,7900.0,39.8069,39.8069,39.7866,39.7934,7900.0
2005-04-08 15:05:00,59.01,59.07,59.0,59.07,7600.0,39.7866,39.8271,39.7799,39.8271,7600.0
2005-04-08 15:10:00,59.08,59.1,59.03,59.07,12000.0,39.8338,39.8473,39.8001,39.8271,12000.0
2005-04-08 15:15:00,59.07,59.12,59.07,59.11,27200.0,39.8271,39.8608,39.8271,39.8541,27200.0
2005-04-08 15:20:00,59.11,59.21,59.08,59.2,9900.0,39.8541,39.9215,39.8338,39.9147,9900.0
2005-04-08 15:25:00,59.2,59.21,59.07,59.07,20200.0,39.9147,39.9215,39.8271,39.8271,20200.0
2005-04-08 15:30:00,59.06,59.07,58.84,58.84,30300.0,39.8203,39.8271,39.672,39.672,30300.0
2005-04-08 15:35:00,58.84,58.95,58.82,58.9,32900.0,39.672,39.7462,39.6585,39.7125,32900.0
2005-04-08 15:40:00,58.95,59.0,58.92,59.0,20000.0,39.7462,39.7799,39.726,39.7799,20000.0
2005-04-08 15:45:00,59.01,59.09,59.0,59.05,21700.0,39.7866,39.8406,39.7799,39.8136,21700.0
2005-04-08 15:50:00,59.05,59.05,59.0,59.0,18100.0,39.8136,39.8136,39.7799,39.7799,18100.0
2005-04-08 15:55:00,59.0,59.03,59.0,59.03,23200.0,39.7799,39.8001,39.7799,39.8001,23200.0
2005-04-11 09:30:00,59.26,59.4,59.24,59.25,19800.0,39.9552,40.0496,39.9417,39.9485,19800.0
2005-04-11 09:35:00,59.25,59.48,59.1,59.36,25900.0,39.9485,40.1035,39.8473,40.0226,25900.0
2005-04-11 09:40:00,59.32,59.49,59.25,59.49,22300.0,39.9956,40.1103,39.9485,40.1103,22300.0
2005-04-11 09:45:00,59.49,59.51,59.4,59.51,52000.0,40.1103,40.1238,40.0496,40.1238,52000.0
2005-04-11 09:50:00,59.52,59.67,59.42,59.58,59200.0,40.1305,40.2316,40.0631,40.1709,59200.0
2005-04-11 09:55:00,59.58,59.7,59.5,59.64,45200.0,40.1709,40.2519,40.117,40.2114,45200.0
2005-04-11 10:00:00,59.64,59.65,59.55,59.57,27900.0,40.2114,40.2181,40.1507,40.1642,27900.0
2005-04-11 10:05:00,59.57,59.57,59.25,59.31,24200.0,40.1642,40.1642,39.9485,39.9889,24200.0
2005-04-11 10:10:00,59.3,59.44,59.26,59.42,10900.0,39.9822,40.0766,39.9552,40.0631,10900.0
2005-04-11 10:15:00,59.39,59.42,59.39,59.39,6600.0,40.0428,40.0631,40.0428,40.0428,6600.0
2005-04-11 10:20:00,59.36,59.49,59.16,59.49,35000.0,40.0226,40.1103,39.8878,40.1103,35000.0
2005-04-11 10:25:00,59.49,59.52,59.43,59.49,6200.0,40.1103,40.1305,40.0698,40.1103,6200.0
2005-04-11 10:30:00,59.49,59.69,59.49,59.64,8000.0,40.1103,40.2451,40.1103,40.2114,8000.0
2005-04-11 10:35:00,59.64,59.69,59.64,59.66,10000.0,40.2114,40.2451,40.2114,40.2249,10000.0
2005-04-11 10:40:00,59.65,59.66,59.62,59.62,10200.0,40.2181,40.2249,40.1979,40.1979,10200.0
2005-04-11 10:45:00,59.59,59.59,59.3,59.39,9900.0,40.1777,40.1777,39.9822,40.0428,9900.0
2005-04-11 10:50:00,59.39,59.45,59.26,59.41,17500.0,40.0428,40.0833,39.9552,40.0563,17500.0
2005-04-11 10:55:00,59.36,59.37,59.22,59.27,12500.0,40.0226,40.0294,39.9282,39.9619,12500.0
2005-04-11 11:00:00,59.26,59.45,59.26,59.45,6700.0,39.9552,40.0833,39.9552,40.0833,6700.0
2005-04-11 11:05:00,59.43,59.44,59.36,59.36,15300.0,40.0698,40.0766,40.0226,40.0226,15300.0
2005-04-11 11:10:00,59.36,59.46,59.36,59.41,9400.0,40.0226,40.09,40.0226,40.0563,9400.0
2005-04-11 11:15:00,59.41,59.56,59.4,59.51,16500.0,40.0563,40.1575,40.0496,40.1238,16500.0
2005-04-11 11:20:00,59.51,59.55,59.43,59.52,7300.0,40.1238,40.1507,40.0698,40.1305,7300.0
2005-04-11 11:25:00,59.55,59.56,59.48,59.51,5300.0,40.1507,40.1575,40.1035,40.1238,5300.0
2005-04-11 11:30:00,59.5,59.5,59.39,59.39,8000.0,40.117,40.117,40.0428,40.0428,8000.0
2005-04-11 11:35:00,59.43,59.51,59.39,59.47,9100.0,40.0698,40.1238,40.0428,40.0968,9100.0
2005-04-11 11:40:00,59.44,59.5,59.44,59.5,3600.0,40.0766,40.117,40.0766,40.117,3600.0
2005-04-11 11:45:00,59.53,59.53,59.48,59.52,3100.0,40.1372,40.1372,40.1035,40.1305,3100.0
2005-04-11 11:50:00,59.52,59.56,59.49,59.55,6100.0,40.1305,40.1575,40.1103,40.1507,6100.0
2005-04-11 11:55:00,59.56,59.56,59.5,59.5,4100.0,40.1575,40.1575,40.117,40.117,4100.0
2005-04-11 12:00:00,59.51,59.58,59.51,59.55,9700.0,40.1238,40.1709,40.1238,40.1507,9700.0
2005-04-11 12:05:00,59.55,59.55,59.5,59.54,3500.0,40.1507,40.1507,40.117,40.144,3500.0
2005-04-11 12:10:00,59.55,59.65,59.55,59.61,13600.0,40.1507,40.2181,40.1507,40.1912,13600.0
2005-04-11 12:15:00,59.6,59.64,59.6,59.62,8200.0,40.1844,40.2114,40.1844,40.1979,8200.0
2005-04-11 12:20:00,59.62,59.62,59.59,59.59,7300.0,40.1979,40.1979,40.1777,40.1777,7300.0
2005-04-11 12:25:00,59.58,59.67,59.58,59.67,9000.0,40.1709,40.2316,40.1709,40.2316,9000.0
2005-04-11 12:30:00,59.67,59.75,59.67,59.75,7800.0,40.2316,40.2856,40.2316,40.2856,7800.0
2005-04-11 12:35:00,59.72,59.75,59.63,59.64,4300.0,40.2653,40.2856,40.2047,40.2114,4300.0
2005-04-11 12:40:00,59.64,59.69,59.64,59.66,2800.0,40.2114,40.2451,40.2114,40.2249,2800.0
2005-04-11 12:45:00,59.66,59.66,59.62,59.62,2500.0,40.2249,40.2249,40.1979,40.1979,2500.0
2005-04-11 12:50:00,59.62,59.62,59.59,59.62,3600.0,40.1979,40.1979,40.1777,40.1979,3600.0
2005-04-11 12:55:00,59.62,59.62,59.61,59.61,3200.0,40.1979,40.1979,40.1912,40.1912,3200.0
2005-04-11 13:00:00,59.62,59.74,59.62,59.73,10100.0,40.1979,40.2788,40.1979,40.2721,10100.0
2005-04-11 13:05:00,59.73,59.73,59.7,59.7,1100.0,40.2721,40.2721,40.2519,40.2519,1100.0
2005-04-11 13:10:00,59.69,59.7,59.62,59.62,13400.0,40.2451,40.2519,40.1979,40.1979,13400.0
2005-04-11 13:15:00,59.62,59.63,59.62,59.62,1400.0,40.1979,40.2047,40.1979,40.1979,1400.0
2005-04-11 13:20:00,59.62,59.68,59.61,59.68,17900.0,40.1979,40.2384,40.1912,40.2384,17900.0
2005-04-11 13:25:00,59.66,59.69,59.66,59.69,3200.0,40.2249,40.2451,40.2249,40.2451,3200.0
2005-04-11 13:30:00,59.69,59.71,59.66,59.71,9500.0,40.2451,40.2586,40.2249,40.2586,9500.0
2005-04-11 13:35:00,59.71,59.75,59.68,59.68,10200.0,40.2586,40.2856,40.2384,40.2384,10200.0
2005-04-11 13:40:00,59.7,59.73,59.65,59.65,9300.0,40.2519,40.2721,40.2181,40.2181,9300.0
2005-04-11 13:45:00,59.66,59.69,59.52,59.52,6600.0,40.2249,40.2451,40.1305,40.1305,6600.0
2005-04-11 13:50:00,59.53,59.54,59.45,59.49,18600.0,40.1372,40.144,40.0833,40.1103,18600.0
2005-04-11 13:55:00,59.48,59.48,59.45,59.46,7000.0,40.1035,40.1035,40.0833,40.09,7000.0
2005-04-11 14:00:00,59.48,59.65,59.48,59.58,9200.0,40.1035,40.2181,40.1035,40.1709,9200.0
2005-04-11 14:05:00,59.58,59.7,59.55,59.64,17400.0,40.1709,40.2519,40.1507,40.2114,17400.0
2005-04-11 14:10:00,59.63,59.63,59.52,59.52,5700.0,40.2047,40.2047,40.1305,40.1305,5700.0
2005-04-11 14:15:00,59.55,59.55,59.45,59.54,7600.0,40.1507,40.1507,40.0833,40.144,7600.0
2005-04-11 14:20:00,59.55,59.6,59.54,59.6,14200.0,40.1507,40.1844,40.144,40.1844,14200.0
2005-04-11 14:25:00,59.58,59.58,59.51,59.54,3000.0,40.1709,40.1709,40.1238,40.144,3000.0
2005-04-11 14:30:00,59.54,59.59,59.54,59.58,5500.0,40.144,40.1777,40.144,40.1709,5500.0
2005-04-11 14:35:00,59.58,59.59,59.56,59.56,3600.0,40.1709,40.1777,40.1575,40.1575,3600.0
2005-04-11 14:40:00,59.57,59.64,59.57,59.61,3500.0,40.1642,40.2114,40.1642,40.1912,3500.0
2005-04-11 14:45:00,59.61,59.75,59.61,59.75,6800.0,40.1912,40.2856,40.1912,40.2856,6800.0
2005-04-11 14:50:00,59.75,59.8,59.67,59.67,7100.0,40.2856,40.3193,40.2316,40.2316,7100.0
2005-04-11 14:55:00,59.68,59.71,59.68,59.7,2600.0,40.2384,40.2586,40.2384,40.2519,2600.0
2005-04-11 15:00:00,59.7,59.71,59.68,59.71,5500.0,40.2519,40.2586,40.2384,40.2586,5500.0
2005-04-11 15:05:00,59.71,59.8,59.7,59.71,6800.0,40.2586,40.3193,40.2519,40.2586,6800.0
2005-04-11 15:10:00,59.71,59.72,59.69,59.7,4900.0,40.2586,40.2653,40.2451,40.2519,4900.0
2005-04-11 15:15:00,59.7,59.78,59.7,59.78,5700.0,40.2519,40.3058,40.2519,40.3058,5700.0
2005-04-11 15:20:00,59.78,59.78,59.73,59.73,6000.0,40.3058,40.3058,40.2721,40.2721,6000.0
2005-04-11 15:25:00,59.72,59.76,59.71,59.71,6100.0,40.2653,40.2923,40.2586,40.2586,6100.0
2005-04-11 15:30:00,59.72,59.76,59.6,59.65,18700.0,40.2653,40.2923,40.1844,40.2181,18700.0
2005-04-11 15:35:00,59.65,59.65,59.5,59.5,9300.0,40.2181,40.2181,40.117,40.117,9300.0
2005-04-11 15:40:00,59.5,59.59,59.5,59.59,17900.0,40.117,40.1777,40.117,40.1777,17900.0
2005-04-11 15:45:00,59.59,59.6,59.57,59.58,16600.0,40.1777,40.1844,40.1642,40.1709,16600.0
2005-04-11 15:50:00,59.58,59.7,59.55,59.69,36200.0,40.1709,40.2519,40.1507,40.2451,36200.0
2005-04-11 15:55:00,59.69,59.7,59.54,59.62,27400.0,40.2451,40.2519,40.144,40.1979,27400.0
2005-04-12 09:30:00,59.8,59.98,59.74,59.9,31200.0,40.3193,40.4406,40.2788,40.3867,31200.0
2005-04-12 09:35:00,59.9,59.91,59.64,59.69,11200.0,40.3867,40.3934,40.2114,40.2451,11200.0
2005-04-12 09:40:00,59.72,59.72,59.5,59.5,6700.0,40.2653,40.2653,40.117,40.117,6700.0
2005-04-12 09:45:00,59.51,59.74,59.45,59.69,18200.0,40.1238,40.2788,40.0833,40.2451,18200.0
2005-04-12 09:50:00,59.69,59.78,59.4,59.4,17100.0,40.2451,40.3058,40.0496,40.0496,17100.0
2005-04-12 09:55:00,59.4,59.44,59.22,59.4,12800.0,40.0496,40.0766,39.9282,40.0496,12800.0
2005-04-12 10:00:00,59.37,59.61,59.35,59.6,14600.0,40.0294,40.1912,40.0159,40.1844,14600.0
2005-04-12 10:05:00,59.56,59.7,59.56,59.6,8000.0,40.1575,40.2519,40.1575,40.1844,8000.0
2005-04-12 10:10:00,59.57,59.58,59.28,59.39,45600.0,40.1642,40.1709,39.9687,40.0428,45600.0
2005-04-12 10:15:00,59.41,59.45,59.41,59.44,4900.0,40.0563,40.0833,40.0563,40.0766,4900.0
2005-04-12 10:20:00,59.42,59.43,59.35,59.43,7700.0,40.0631,40.0698,40.0159,40.0698,7700.0
2005-04-12 10:25:00,59.4,59.42,59.39,59.4,7300.0,40.0496,40.0631,40.0428,40.0496,7300.0
2005-04-12 10:30:00,59.38,59.38,59.29,59.29,6500.0,40.0361,40.0361,39.9754,39.9754,6500.0
2005-04-12 10:35:00,59.29,59.35,59.2,59.2,10800.0,39.9754,40.0159,39.9147,39.9147,10800.0
2005-04-12 10:40:00,59.2,59.21,59.06,59.07,14200.0,39.9147,39.9215,39.8203,39.8271,14200.0
2005-04-12 10:45:00,59.06,59.07,58.87,58.89,17400.0,39.8203,39.8271,39.6922,39.7057,17400.0
2005-04-12 10:50:00,58.89,59.04,58.87,59.0,8500.0,39.7057,39.8069,39.6922,39.7799,8500.0
2005-04-12 10:55:00,59.01,59.11,58.94,59.0,12000.0,39.7866,39.8541,39.7394,39.7799,12000.0
2005-04-12 11:00:00,58.98,59.13,58.92,59.13,14700.0,39.7664,39.8675,39.726,39.8675,14700.0
2005-04-12 11:05:00,59.13,59.16,58.93,58.99,19800.0,39.8675,39.8878,39.7327,39.7732,19800.0
2005-04-12 11:10:00,58.98,58.98,58.88,58.89,3500.0,39.7664,39.7664,39.699,39.7057,3500.0
2005-04-12 11:15:00,58.88,58.95,58.86,58.94,8000.0,39.699,39.7462,39.6855,39.7394,8000.0
2005-04-12 11:20:00,58.95,58.96,58.9,58.9,4400.0,39.7462,39.7529,39.7125,39.7125,4400.0
2005-04-12 11:25:00,58.85,58.86,58.66,58.66,23500.0,39.6788,39.6855,39.5507,39.5507,23500.0
2005-04-12 11:30:00,58.7,58.81,58.7,58.77,14500.0,39.5776,39.6518,39.5776,39.6248,14500.0
2005-04-12 11:35:00,58.75,58.77,58.69,58.69,7800.0,39.6113,39.6248,39.5709,39.5709,7800.0
2005-04-12 11:40:00,58.69,58.79,58.69,58.77,12500.0,39.5709,39.6383,39.5709,39.6248,12500.0
2005-04-12 11:45:00,58.79,58.88,58.79,58.86,23400.0,39.6383,39.699,39.6383,39.6855,23400.0
2005-04-12 11:50:00,58.89,58.89,58.86,58.86,4600.0,39.7057,39.7057,39.6855,39.6855,4600.0
2005-04-12 11:55:00,58.84,58.84,58.73,58.79,7300.0,39.672,39.672,39.5978,39.6383,7300.0
2005-04-12 12:00:00,58.74,58.74,58.62,58.69,17400.0,39.6046,39.6046,39.5237,39.5709,17400.0
2005-04-12 12:05:00,58.7,58.74,58.68,58.74,8200.0,39.5776,39.6046,39.5641,39.6046,8200.0
2005-04-12 12:10:00,58.7,58.72,58.69,58.7,12700.0,39.5776,39.5911,39.5709,39.5776,12700.0
2005-04-12 12:15:00,58.72,58.73,58.68,58.73,15200.0,39.5911,39.5978,39.5641,39.5978,15200.0
2005-04-12 12:20:00,58.73,58.77,58.71,58.73,4400.0,39.5978,39.6248,39.5844,39.5978,4400.0
2005-04-12 12:25:00,58.72,58.75,58.72,58.75,1600.0,39.5911,39.6113,39.5911,39.6113,1600.0
2005-04-12 12:30:00,58.75,58.91,58.75,58.91,10200.0,39.6113,39.7192,39.6113,39.7192,10200.0
2005-04-12 12:35:00,58.92,58.94,58.81,58.81,5700.0,39.726,39.7394,39.6518,39.6518,5700.0
2005-04-12 12:40:00,58.81,58.86,58.79,58.86,2400.0,39.6518,39.6855,39.6383,39.6855,2400.0
2005-04-12 12:45:00,58.84,58.85,58.82,58.82,4300.0,39.672,39.6788,39.6585,39.6585,4300.0
2005-04-12 12:50:00,58.83,58.83,58.73,58.74,5900.0,39.6653,39.6653,39.5978,39.6046,5900.0
2005-04-12 12:55:00,58.72,58.74,58.67,58.71,6600.0,39.5911,39.6046,39.5574,39.5844,6600.0
2005-04-12 13:00:00,58.7,58.71,58.67,58.68,10000.0,39.5776,39.5844,39.5574,39.5641,10000.0
2005-04-12 13:05:00,58.68,58.72,58.65,58.66,6700.0,39.5641,39.5911,39.5439,39.5507,6700.0
2005-04-12 13:10:00,58.66,58.68,58.66,58.67,6300.0,39.5507,39.5641,39.5507,39.5574,6300.0
2005-04-12 13:15:00,58.66,58.66,58.5,58.58,25700.0,39.5507,39.5507,39.4428,39.4967,25700.0
2005-04-12 13:20:00,58.57,58.58,58.45,58.55,36900.0,39.49,39.4967,39.4091,39.4765,36900.0
2005-04-12 13:25:00,58.56,58.59,58.56,58.57,8000.0,39.4832,39.5035,39.4832,39.49,8000.0
2005-04-12 13:30:00,58.54,58.58,58.45,58.45,19900.0,39.4697,39.4967,39.4091,39.4091,19900.0
2005-04-12 13:35:00,58.45,58.58,58.25,58.58,32000.0,39.4091,39.4967,39.2742,39.4967,32000.0
2005-04-12 13:40:00,58.58,58.6,58.41,58.41,11100.0,39.4967,39.5102,39.3821,39.3821,11100.0
2005-04-12 13:45:00,58.43,58.47,58.41,58.47,12200.0,39.3956,39.4225,39.3821,39.4225,12200.0
2005-04-12 13:50:00,58.47,58.53,58.47,58.53,5400.0,39.4225,39.463,39.4225,39.463,5400.0
2005-04-12 13:55:00,58.53,58.53,58.49,58.49,1200.0,39.463,39.463,39.436,39.436,1200.0
2005-04-12 14:00:00,58.48,58.63,58.37,58.62,8400.0,39.4293,39.5304,39.3551,39.5237,8400.0
2005-04-12 14:05:00,58.63,58.67,58.42,58.6,29100.0,39.5304,39.5574,39.3888,39.5102,29100.0
2005-04-12 14:10:00,58.67,58.94,58.65,58.8,23300.0,39.5574,39.7394,39.5439,39.645,23300.0
2005-04-12 14:15:00,58.75,59.18,58.65,59.03,24900.0,39.6113,39.9013,39.5439,39.8001,24900.0
2005-04-12 14:20:00,59.02,59.19,59.02,59.19,40600.0,39.7934,39.908,39.7934,39.908,40600.0
2005-04-12 14:25:00,59.18,59.19,58.89,58.97,18500.0,39.9013,39.908,39.7057,39.7597,18500.0
2005-04-12 14:30:00,58.97,59.0,58.85,59.0,20800.0,39.7597,39.7799,39.6788,39.7799,20800.0
2005-04-12 14:35:00,59.01,59.1,58.99,59.1,15200.0,39.7866,39.8473,39.7732,39.8473,15200.0
2005-04-12 14:40:00,59.14,59.26,59.13,59.25,7400.0,39.8743,39.9552,39.8675,39.9485,7400.0
2005-04-12 14:45:00,59.25,59.44,59.24,59.43,11200.0,39.9485,40.0766,39.9417,40.0698,11200.0
2005-04-12 14:50:00,59.45,59.45,59.22,59.41,20600.0,40.0833,40.0833,39.9282,40.0563,20600.0
2005-04-12 14:55:00,59.41,59.45,59.34,59.34,12700.0,40.0563,40.0833,40.0091,40.0091,12700.0
2005-04-12 15:00:00,59.34,59.4,59.31,59.36,10900.0,40.0091,40.0496,39.9889,40.0226,10900.0
2005-04-12 15:05:00,59.36,59.42,59.36,59.37,11500.0,40.0226,40.0631,40.0226,40.0294,11500.0
2005-04-12 15:10:00,59.36,59.36,59.19,59.21,10600.0,40.0226,40.0226,39.908,39.9215,10600.0
2005-04-12 15:15:00,59.21,59.29,59.21,59.28,5100.0,39.9215,39.9754,39.9215,39.9687,5100.0
2005-04-12 15:20:00,59.28,59.34,59.28,59.34,8600.0,39.9687,40.0091,39.9687,40.0091,8600.0
2005-04-12 15:25:00,59.35,59.49,59.35,59.47,12400.0,40.0159,40.1103,40.0159,40.0968,12400.0
2005-04-12 15:30:00,59.47,59.59,59.47,59.59,15400.0,40.0968,40.1777,40.0968,40.1777,15400.0
2005-04-12 15:35:00,59.59,59.59,59.48,59.5,17600.0,40.1777,40.1777,40.1035,40.117,17600.0
2005-04-12 15:40:00,59.45,59.45,59.33,59.34,4500.0,40.0833,40.0833,40.0024,40.0091,4500.0
2005-04-12 15:45:00,59.34,59.38,59.31,59.36,16200.0,40.0091,40.0361,39.9889,40.0226,16200.0
2005-04-12 15:50:00,59.38,59.41,59.32,59.35,25500.0,40.0361,40.0563,39.9956,40.0159,25500.0
2005-04-12 15:55:00,59.34,59.39,59.32,59.39,19100.0,40.0091,40.0428,39.9956,40.0428,19100.0
2005-04-13 09:30:00,59.41,59.41,59.18,59.18,28800.0,40.0563,40.0563,39.9013,39.9013,28800.0
2005-04-13 09:35:00,59.18,59.34,59.07,59.34,18900.0,39.9013,40.0091,39.8271,40.0091,18900.0
2005-04-13 09:40:00,59.41,59.81,59.41,59.76,13000.0,40.0563,40.326,40.0563,40.2923,13000.0
2005-04-13 09:45:00,59.79,59.95,59.73,59.95,19800.0,40.3125,40.4204,40.2721,40.4204,19800.0
2005-04-13 09:50:00,59.91,59.91,59.66,59.67,12400.0,40.3934,40.3934,40.2249,40.2316,12400.0
2005-04-13 09:55:00,59.69,59.73,59.54,59.54,17500.0,40.2451,40.2721,40.144,40.144,17500.0
2005-04-13 10:00:00,59.53,59.79,59.53,59.66,13500.0,40.1372,40.3125,40.1372,40.2249,13500.0
2005-04-13 10:05:00,59.64,59.78,59.62,59.73,19500.0,40.2114,40.3058,40.1979,40.2721,19500.0
2005-04-13 10:10:00,59.71,59.73,59.59,59.67,10600.0,40.2586,40.2721,40.1777,40.2316,10600.0
2005-04-13 10:15:00,59.68,59.68,59.47,59.5,11500.0,40.2384,40.2384,40.0968,40.117,11500.0
2005-04-13 10:20:00,59.53,59.53,58.59,58.8,438200.0,40.1372,40.1372,39.5035,39.645,438200.0
2005-04-13 10:25:00,58.73,58.73,58.19,58.52,301600.0,39.5978,39.5978,39.2338,39.4563,301600.0
2005-04-13 10:30:00,58.53,58.85,58.44,58.8,97800.0,39.463,39.6788,39.4023,39.645,97800.0
2005-04-13 10:35:00,58.88,58.9,58.65,58.66,57200.0,39.699,39.7125,39.5439,39.5507,57200.0
2005-04-13 10:40:00,58.66,58.73,58.56,58.61,25800.0,39.5507,39.5978,39.4832,39.5169,25800.0
2005-04-13 10:45:00,58.63,58.66,58.55,58.57,18100.0,39.5304,39.5507,39.4765,39.49,18100.0
2005-04-13 10:50:00,58.55,58.67,58.48,58.66,14500.0,39.4765,39.5574,39.4293,39.5507,14500.0
2005-04-13 10:55:00,58.67,58.67,58.6,58.64,13300.0,39.5574,39.5574,39.5102,39.5372,13300.0
2005-04-13 11:00:00,58.63,58.72,58.59,58.59,23200.0,39.5304,39.5911,39.5035,39.5035,23200.0
2005-04-13 11:05:00,58.6,58.65,58.56,58.6,53300.0,39.5102,39.5439,39.4832,39.5102,53300.0
2005-04-13 11:10:00,58.6,58.64,58.57,58.58,11900.0,39.5102,39.5372,39.49,39.4967,11900.0
2005-04-13 11:15:00,58.6,58.6,58.56,58.59,14400.0,39.5102,39.5102,39.4832,39.5035,14400.0
2005-04-13 11:20:00,58.58,58.6,58.55,58.57,6400.0,39.4967,39.5102,39.4765,39.49,6400.0
2005-04-13 11:25:00,58.6,58.68,58.56,58.68,14000.0,39.5102,39.5641,39.4832,39.5641,14000.0
2005-04-13 11:30:00,58.71,58.96,58.71,58.92,16900.0,39.5844,39.7529,39.5844,39.726,16900.0
2005-04-13 11:35:00,58.91,59.03,58.85,58.85,33100.0,39.7192,39.8001,39.6788,39.6788,33100.0
2005-04-13 11:40:00,58.88,59.08,58.88,59.08,21700.0,39.699,39.8338,39.699,39.8338,21700.0
2005-04-13 11:45:00,59.07,59.09,59.03,59.07,7200.0,39.8271,39.8406,39.8001,39.8271,7200.0
2005-04-13 11:50:00,59.06,59.06,58.93,58.97,11900.0,39.8203,39.8203,39.7327,39.7597,11900.0
2005-04-13 11:55:00,58.94,58.94,58.82,58.82,3700.0,39.7394,39.7394,39.6585,39.6585,3700.0
2005-04-13 12:00:00,58.8,58.87,58.76,58.87,6500.0,39.645,39.6922,39.6181,39.6922,6500.0
2005-04-13 12:05:00,58.86,58.91,58.7,58.91,24100.0,39.6855,39.7192,39.5776,39.7192,24100.0
2005-04-13 12:10:00,58.74,58.84,58.74,58.8,12700.0,39.6046,39.672,39.6046,39.645,12700.0
2005-04-13 12:15:00,58.78,58.82,58.75,58.8,20200.0,39.6316,39.6585,39.6113,39.645,20200.0
2005-04-13 12:20:00,58.79,58.79,58.6,58.69,35100.0,39.6383,39.6383,39.5102,39.5709,35100.0
2005-04-13 12:25:00,58.69,58.69,58.52,58.58,35600.0,39.5709,39.5709,39.4563,39.4967,35600.0
2005-04-13 12:30:00,58.57,58.58,58.53,58.56,9500.0,39.49,39.4967,39.463,39.4832,9500.0
2005-04-13 12:35:00,58.58,58.65,58.58,58.63,3900.0,39.4967,39.5439,39.4967,39.5304,3900.0
2005-04-13 12:40:00,58.62,58.74,58.62,58.65,17100.0,39.5237,39.6046,39.5237,39.5439,17100.0
2005-04-13 12:45:00,58.65,58.65,58.55,58.59,4400.0,39.5439,39.5439,39.4765,39.5035,4400.0
2005-04-13 12:50:00,58.58,58.7,58.51,58.65,17900.0,39.4967,39.5776,39.4495,39.5439,17900.0
2005-04-13 12:55:00,58.65,58.71,58.6,58.66,7700.0,39.5439,39.5844,39.5102,39.5507,7700.0
2005-04-13 13:00:00,58.66,58.66,58.55,58.65,6600.0,39.5507,39.5507,39.4765,39.5439,6600.0
2005-04-13 13:05:00,58.65,58.66,58.63,58.64,4700.0,39.5439,39.5507,39.5304,39.5372,4700.0
2005-04-13 13:10:00,58.64,58.64,58.59,58.59,9500.0,39.5372,39.5372,39.5035,39.5035,9500.0
2005-04-13 13:15:00,58.57,58.66,58.56,58.62,14400.0,39.49,39.5507,39.4832,39.5237,14400.0
2005-04-13 13:20:00,58.61,58.61,58.43,58.43,9700.0,39.5169,39.5169,39.3956,39.3956,9700.0
2005-04-13 13:25:00,58.43,58.56,58.28,58.47,35400.0,39.3956,39.4832,39.2944,39.4225,35400.0
2005-04-13 13:30:00,58.48,58.48,58.34,58.45,8300.0,39.4293,39.4293,39.3349,39.4091,8300.0
2005-04-13 13:35:00,58.38,58.4,58.29,58.3,12000.0,39.3619,39.3754,39.3012,39.3079,12000.0
2005-04-13 13:40:00,58.28,58.28,58.0,58.1,26900.0,39.2944,39.2944,39.1057,39.1731,26900.0
2005-04-13 13:45:00,58.12,58.12,58.04,58.07,29500.0,39.1866,39.1866,39.1326,39.1529,29500.0
2005-04-13 13:50:00,58.07,58.2,58.07,58.11,15200.0,39.1529,39.2405,39.1529,39.1798,15200.0
2005-04-13 13:55:00,58.11,58.15,58.08,58.12,14200.0,39.1798,39.2068,39.1596,39.1866,14200.0
2005-04-13 14:00:00,58.13,58.14,58.09,58.09,27200.0,39.1933,39.2001,39.1663,39.1663,27200.0
2005-04-13 14:05:00,58.08,58.1,58.0,58.01,20600.0,39.1596,39.1731,39.1057,39.1124,20600.0
2005-04-13 14:10:00,58.0,58.0,57.74,57.81,30100.0,39.1057,39.1057,38.9304,38.9776,30100.0
2005-04-13 14:15:00,57.81,57.9,57.75,57.78,7800.0,38.9776,39.0382,38.9371,38.9573,7800.0
2005-04-13 14:20:00,57.79,57.84,57.75,57.84,13300.0,38.9641,38.9978,38.9371,38.9978,13300.0
2005-04-13 14:25:00,57.84,57.84,57.65,57.7,16800.0,38.9978,38.9978,38.8697,38.9034,16800.0
2005-04-13 14:30:00,57.67,57.68,57.56,57.57,26500.0,38.8832,38.8899,38.809,38.8157,26500.0
2005-04-13 14:35:00,57.57,57.79,57.57,57.74,60600.0,38.8157,38.9641,38.8157,38.9304,60600.0
2005-04-13 14:40:00,57.74,57.92,57.68,57.9,46600.0,38.9304,39.0517,38.8899,39.0382,46600.0
2005-04-13 14:45:00,57.9,57.95,57.81,57.89,20800.0,39.0382,39.0719,38.9776,39.0315,20800.0
2005-04-13 14:50:00,57.87,57.88,57.75,57.75,21400.0,39.018,39.0247,38.9371,38.9371,21400.0
2005-04-13 14:55:00,57.74,57.82,57.69,57.81,12500.0,38.9304,38.9843,38.8966,38.9776,12500.0
2005-04-13 15:00:00,57.8,57.8,57.69,57.69,7000.0,38.9708,38.9708,38.8966,38.8966,7000.0
2005-04-13 15:05:00,57.65,57.7,57.59,57.69,30500.0,38.8697,38.9034,38.8292,38.8966,30500.0
2005-04-13 15:10:00,57.69,57.7,57.6,57.66,24000.0,38.8966,38.9034,38.836,38.8764,24000.0
2005-04-13 15:15:00,57.66,57.68,57.6,57.6,15500.0,38.8764,38.8899,38.836,38.836,15500.0
2005-04-13 15:20:00,57.61,57.61,57.3,57.4,35200.0,38.8427,38.8427,38.6337,38.7011,35200.0
2005-04-13 15:25:00,57.48,57.53,57.39,57.43,16300.0,38.7551,38.7888,38.6944,38.7213,16300.0
2005-04-13 15:30:00,57.43,57.54,57.43,57.51,24300.0,38.7213,38.7955,38.7213,38.7753,24300.0
2005-04-13 15:35:00,57.51,57.63,57.51,57.55,21000.0,38.7753,38.8562,38.7753,38.8023,21000.0
2005-04-13 15:40:00,57.56,57.69,57.56,57.6,22100.0,38.809,38.8966,38.809,38.836,22100.0
2005-04-13 15:45:00,57.6,57.6,57.49,57.54,38100.0,38.836,38.836,38.7618,38.7955,38100.0
2005-04-13 15:50:00,57.54,57.65,57.5,57.63,58900.0,38.7955,38.8697,38.7685,38.8562,58900.0
2005-04-13 15:55:00,57.62,57.71,57.61,57.68,41500.0,38.8494,38.9101,38.8427,38.8899,41500.0
2005-04-14 09:30:00,57.8,57.93,57.77,57.93,19600.0,38.9708,39.0585,38.9506,39.0585,19600.0
2005-04-14 09:35:00,57.92,57.93,57.83,57.87,9400.0,39.0517,39.0585,38.991,39.018,9400.0
2005-04-14 09:40:00,57.87,57.87,57.69,57.78,22800.0,39.018,39.018,38.8966,38.9573,22800.0
2005-04-14 09:45:00,57.78,57.89,57.65,57.69,25600.0,38.9573,39.0315,38.8697,38.8966,25600.0
2005-04-14 09:50:00,57.69,57.84,57.69,57.7,36600.0,38.8966,38.9978,38.8966,38.9034,36600.0
2005-04-14 09:55:00,57.71,57.71,57.55,57.55,14800.0,38.9101,38.9101,38.8023,38.8023,14800.0
2005-04-14 10:00:00,57.55,57.55,57.35,57.44,33300.0,38.8023,38.8023,38.6674,38.7281,33300.0
2005-04-14 10:05:00,57.44,57.44,57.07,57.08,44000.0,38.7281,38.7281,38.4786,38.4854,44000.0
2005-04-14 10:10:00,57.08,57.08,56.88,57.07,16200.0,38.4854,38.4854,38.3505,38.4786,16200.0
2005-04-14 10:15:00,57.08,57.17,57.01,57.11,20000.0,38.4854,38.546,38.4382,38.5056,20000.0
2005-04-14 10:20:00,57.11,57.11,56.92,57.03,19800.0,38.5056,38.5056,38.3775,38.4516,19800.0
2005-04-14 10:25:00,57.01,57.13,56.96,57.13,26900.0,38.4382,38.5191,38.4045,38.5191,26900.0
2005-04-14 10:30:00,57.12,57.13,56.88,56.9,23300.0,38.5123,38.5191,38.3505,38.364,23300.0
2005-04-14 10:35:00,56.9,57.07,56.9,57.03,16600.0,38.364,38.4786,38.364,38.4516,16600.0
2005-04-14 10:40:00,57.04,57.15,57.02,57.15,12500.0,38.4584,38.5326,38.4449,38.5326,12500.0
2005-04-14 10:45:00,57.15,57.15,57.05,57.08,16700.0,38.5326,38.5326,38.4651,38.4854,16700.0
2005-04-14 10:50:00,57.09,57.27,57.06,57.25,22100.0,38.4921,38.6135,38.4719,38.6,22100.0
2005-04-14 10:55:00,57.25,57.42,57.25,57.33,16600.0,38.6,38.7146,38.6,38.6539,16600.0
2005-04-14 11:00:00,57.37,57.37,57.25,57.33,15800.0,38.6809,38.6809,38.6,38.6539,15800.0
2005-04-14 11:05:00,57.31,57.45,57.3,57.45,7700.0,38.6404,38.7348,38.6337,38.7348,7700.0
2005-04-14 11:10:00,57.45,57.49,57.44,57.48,11000.0,38.7348,38.7618,38.7281,38.7551,11000.0
2005-04-14 11:15:00,57.47,57.47,57.23,57.23,11100.0,38.7483,38.7483,38.5865,38.5865,11100.0
2005-04-14 11:20:00,57.24,57.27,57.11,57.12,11500.0,38.5932,38.6135,38.5056,38.5123,11500.0
2005-04-14 11:25:00,57.12,57.12,57.0,57.11,31600.0,38.5123,38.5123,38.4314,38.5056,31600.0
2005-04-14 11:30:00,57.11,57.11,57.0,57.09,8000.0,38.5056,38.5056,38.4314,38.4921,8000.0
2005-04-14 11:35:00,57.1,57.25,57.1,57.18,19000.0,38.4988,38.6,38.4988,38.5528,19000.0
2005-04-14 11:40:00,57.18,57.2,57.18,57.18,2900.0,38.5528,38.5663,38.5528,38.5528,2900.0
2005-04-14 11:45:00,57.18,57.18,57.18,57.18,2100.0,38.5528,38.5528,38.5528,38.5528,2100.0
2005-04-14 11:50:00,57.14,57.15,56.87,57.0,11600.0,38.5258,38.5326,38.3438,38.4314,11600.0
2005-04-14 11:55:00,56.94,56.98,56.94,56.94,1500.0,38.391,38.4179,38.391,38.391,1500.0
2005-04-14 12:00:00,56.94,57.0,56.94,56.99,8200.0,38.391,38.4314,38.391,38.4247,8200.0
2005-04-14 12:05:00,57.0,57.0,56.99,57.0,5600.0,38.4314,38.4314,38.4247,38.4314,5600.0
2005-04-14 12:10:00,57.0,57.14,57.0,57.09,19000.0,38.4314,38.5258,38.4314,38.4921,19000.0
2005-04-14 12:15:00,57.06,57.08,57.03,57.04,1800.0,38.4719,38.4854,38.4516,38.4584,1800.0
2005-04-14 12:20:00,57.04,57.04,56.97,56.99,2700.0,38.4584,38.4584,38.4112,38.4247,2700.0
2005-04-14 12:25:00,56.99,57.0,56.92,56.92,17500.0,38.4247,38.4314,38.3775,38.3775,17500.0
2005-04-14 12:30:00,56.94,57.02,56.94,57.02,13500.0,38.391,38.4449,38.391,38.4449,13500.0
2005-04-14 12:35:00,57.02,57.05,57.02,57.04,20200.0,38.4449,38.4651,38.4449,38.4584,20200.0
2005-04-14 12:40:00,57.06,57.06,56.88,56.88,7500.0,38.4719,38.4719,38.3505,38.3505,7500.0
2005-04-14 12:45:00,56.88,56.89,56.88,56.89,1600.0,38.3505,38.3573,38.3505,38.3573,1600.0
2005-04-14 12:50:00,56.94,56.97,56.9,56.94,16500.0,38.391,38.4112,38.364,38.391,16500.0
2005-04-14 12:55:00,56.96,56.96,56.85,56.9,7700.0,38.4045,38.4045,38.3303,38.364,7700.0
2005-04-14 13:00:00,56.92,56.92,56.8,56.86,17800.0,38.3775,38.3775,38.2966,38.337,17800.0
2005-04-14 13:05:00,56.86,56.95,56.86,56.9,4700.0,38.337,38.3977,38.337,38.364,4700.0
2005-04-14 13:10:00,56.88,56.89,56.66,56.67,16900.0,38.3505,38.3573,38.2022,38.2089,16900.0
2005-04-14 13:15:00,56.62,56.73,56.59,56.6,17400.0,38.1752,38.2494,38.155,38.1617,17400.0
2005-04-14 13:20:00,56.6,56.73,56.6,56.71,5600.0,38.1617,38.2494,38.1617,38.2359,5600.0
2005-04-14 13:25:00,56.7,56.73,56.67,56.67,6800.0,38.2292,38.2494,38.2089,38.2089,6800.0
2005-04-14 13:30:00,56.68,56.72,56.6,56.61,9600.0,38.2157,38.2426,38.1617,38.1685,9600.0
2005-04-14 13:35:00,56.6,56.6,56.46,56.58,38200.0,38.1617,38.1617,38.0673,38.1482,38200.0
2005-04-14 13:40:00,56.6,56.6,56.31,56.32,20600.0,38.1617,38.1617,37.9662,37.9729,20600.0
2005-04-14 13:45:00,56.33,56.4,56.33,56.4,11900.0,37.9797,38.0269,37.9797,38.0269,11900.0
2005-04-14 13:50:00,56.38,56.5,56.38,56.42,6700.0,38.0134,38.0943,38.0134,38.0404,6700.0
2005-04-14 13:55:00,56.42,56.42,56.29,56.4,25400.0,38.0404,38.0404,37.9527,38.0269,25400.0
2005-04-14 14:00:00,56.42,56.47,56.35,56.43,27400.0,38.0404,38.0741,37.9932,38.0471,27400.0
2005-04-14 14:05:00,56.45,56.59,56.45,56.59,16300.0,38.0606,38.155,38.0606,38.155,16300.0
2005-04-14 14:10:00,56.59,56.75,56.57,56.75,18200.0,38.155,38.2629,38.1415,38.2629,18200.0
2005-04-14 14:15:00,56.8,56.9,56.79,56.84,17400.0,38.2966,38.364,38.2898,38.3235,17400.0
2005-04-14 14:20:00,56.83,56.83,56.8,56.81,3400.0,38.3168,38.3168,38.2966,38.3033,3400.0
2005-04-14 14:25:00,56.8,56.8,56.71,56.79,10300.0,38.2966,38.2966,38.2359,38.2898,10300.0
2005-04-14 14:30:00,56.78,56.79,56.74,56.74,13900.0,38.2831,38.2898,38.2561,38.2561,13900.0
2005-04-14 14:35:00,56.76,56.76,56.5,56.6,9800.0,38.2696,38.2696,38.0943,38.1617,9800.0
2005-04-14 14:40:00,56.5,56.6,56.5,56.58,15500.0,38.0943,38.1617,38.0943,38.1482,15500.0
2005-04-14 14:45:00,56.58,56.58,56.42,56.53,15800.0,38.1482,38.1482,38.0404,38.1145,15800.0
2005-04-14 14:50:00,56.55,56.6,56.45,56.6,10100.0,38.128,38.1617,38.0606,38.1617,10100.0
2005-04-14 14:55:00,56.61,56.61,56.49,56.61,11000.0,38.1685,38.1685,38.0876,38.1685,11000.0
2005-04-14 15:00:00,56.58,56.61,56.56,56.56,10100.0,38.1482,38.1685,38.1348,38.1348,10100.0
2005-04-14 15:05:00,56.5,56.51,56.35,56.38,19700.0,38.0943,38.101,37.9932,38.0134,19700.0
2005-04-14 15:10:00,56.39,56.53,56.38,56.44,13700.0,38.0201,38.1145,38.0134,38.0539,13700.0
2005-04-14 15:15:00,56.46,56.59,56.46,56.53,7200.0,38.0673,38.155,38.0673,38.1145,7200.0
2005-04-14 15:20:00,56.53,56.56,56.47,56.47,8600.0,38.1145,38.1348,38.0741,38.0741,8600.0
2005-04-14 15:25:00,56.47,56.53,56.45,56.49,14400.0,38.0741,38.1145,38.0606,38.0876,14400.0
2005-04-14 15:30:00,56.49,56.6,56.47,56.6,15400.0,38.0876,38.1617,38.0741,38.1617,15400.0
2005-04-14 15:35:00,56.59,56.6,56.54,56.54,6500.0,38.155,38.1617,38.1213,38.1213,6500.0
2005-04-14 15:40:00,56.54,56.55,56.41,56.43,24100.0,38.1213,38.128,38.0336,38.0471,24100.0
2005-04-14 15:45:00,56.42,56.45,56.42,56.44,17100.0,38.0404,38.0606,38.0404,38.0539,17100.0
2005-04-14 15:50:00,56.44,56.44,56.22,56.24,39400.0,38.0539,38.0539,37.9055,37.919,39400.0
2005-04-14 15:55:00,56.24,56.43,56.24,56.43,24400.0,37.919,38.0471,37.919,38.0471,24400.0
2005-04-15 09:30:00,56.26,56.27,56.18,56.23,31400.0,37.9325,37.9392,37.8785,37.9123,31400.0
2005-04-15 09:35:00,56.22,56.22,55.91,55.94,11700.0,37.9055,37.9055,37.6965,37.7167,11700.0
2005-04-15 09:40:00,55.92,55.93,55.66,55.66,25200.0,37.7032,37.71,37.5279,37.5279,25200.0
2005-04-15 09:45:00,55.66,55.67,55.48,55.48,24500.0,37.5279,37.5347,37.4066,37.4066,24500.0
2005-04-15 09:50:00,55.49,56.29,55.48,56.16,18400.0,37.4133,37.9527,37.4066,37.8651,18400.0
2005-04-15 09:55:00,56.13,56.14,56.09,56.13,23800.0,37.8448,37.8516,37.8179,37.8448,23800.0
2005-04-15 10:00:00,56.13,56.27,56.13,56.23,14000.0,37.8448,37.9392,37.8448,37.9123,14000.0
2005-04-15 10:05:00,56.23,56.23,56.11,56.11,26800.0,37.9123,37.9123,37.8314,37.8314,26800.0
2005-04-15 10:10:00,56.05,56.1,55.94,55.95,16100.0,37.7909,37.8246,37.7167,37.7235,16100.0
2005-04-15 10:15:00,55.95,55.99,55.88,55.9,22900.0,37.7235,37.7504,37.6763,37.6898,22900.0
2005-04-15 10:20:00,55.9,56.1,55.9,56.1,9200.0,37.6898,37.8246,37.6898,37.8246,9200.0
2005-04-15 10:25:00,56.06,56.07,55.99,55.99,111500.0,37.7976,37.8044,37.7504,37.7504,111500.0
2005-04-15 10:30:00,56.0,56.06,55.98,56.04,25500.0,37.7572,37.7976,37.7437,37.7842,25500.0
2005-04-15 10:35:00,56.03,56.03,55.95,56.0,37000.0,37.7774,37.7774,37.7235,37.7572,37000.0
2005-04-15 10:40:00,56.0,56.02,55.91,55.91,27900.0,37.7572,37.7707,37.6965,37.6965,27900.0
2005-04-15 10:45:00,55.89,55.93,55.76,55.77,6200.0,37.683,37.71,37.5954,37.6021,6200.0
2005-04-15 10:50:00,55.76,56.0,55.76,55.85,12600.0,37.5954,37.7572,37.5954,37.6561,12600.0
2005-04-15 10:55:00,55.86,56.01,55.76,55.76,12200.0,37.6628,37.7639,37.5954,37.5954,12200.0
2005-04-15 11:00:00,55.76,55.82,55.61,55.69,25500.0,37.5954,37.6358,37.4942,37.5482,25500.0
2005-04-15 11:05:00,55.69,55.76,55.69,55.74,5800.0,37.5482,37.5954,37.5482,37.5819,5800.0
2005-04-15 11:10:00,55.75,55.76,55.61,55.76,8300.0,37.5886,37.5954,37.4942,37.5954,8300.0
2005-04-15 11:15:00,55.78,55.78,55.71,55.71,5300.0,37.6089,37.6089,37.5617,37.5617,5300.0
2005-04-15 11:20:00,55.71,55.71,55.67,55.69,14400.0,37.5617,37.5617,37.5347,37.5482,14400.0
2005-04-15 11:25:00,55.69,55.7,55.64,55.65,10300.0,37.5482,37.5549,37.5145,37.5212,10300.0
2005-04-15 11:30:00,55.65,55.73,55.65,55.67,13800.0,37.5212,37.5751,37.5212,37.5347,13800.0
2005-04-15 11:35:00,55.61,55.61,55.47,55.48,15600.0,37.4942,37.4942,37.3998,37.4066,15600.0
2005-04-15 11:40:00,55.48,55.59,55.48,55.59,9600.0,37.4066,37.4808,37.4066,37.4808,9600.0
2005-04-15 11:45:00,55.58,55.68,55.58,55.64,11300.0,37.474,37.5414,37.474,37.5145,11300.0
2005-04-15 11:50:00,55.61,55.66,55.48,55.5,25400.0,37.4942,37.5279,37.4066,37.4201,25400.0
2005-04-15 11:55:00,55.5,55.53,55.48,55.5,12000.0,37.4201,37.4403,37.4066,37.4201,12000.0
2005-04-15 12:00:00,55.48,55.48,55.36,55.39,18000.0,37.4066,37.4066,37.3257,37.3459,18000.0
2005-04-15 12:05:00,55.38,55.48,55.32,55.36,22400.0,37.3392,37.4066,37.2987,37.3257,22400.0
2005-04-15 12:10:00,55.36,55.36,54.9,54.93,38000.0,37.3257,37.3257,37.0155,37.0358,38000.0
2005-04-15 12:15:00,54.92,54.97,54.82,54.88,37900.0,37.029,37.0627,36.9616,37.002,37900.0
2005-04-15 12:20:00,54.88,54.88,54.77,54.88,19600.0,37.002,37.002,36.9279,37.002,19600.0
2005-04-15 12:25:00,54.86,54.92,54.86,54.9,4500.0,36.9886,37.029,36.9886,37.0155,4500.0
2005-04-15 12:30:00,54.9,55.0,54.8,54.88,17400.0,37.0155,37.083,36.9481,37.002,17400.0
2005-04-15 12:35:00,54.91,54.96,54.89,54.91,4200.0,37.0223,37.056,37.0088,37.0223,4200.0
2005-04-15 12:40:00,54.91,54.91,54.85,54.86,8000.0,37.0223,37.0223,36.9818,36.9886,8000.0
2005-04-15 12:45:00,54.86,54.86,54.71,54.76,9700.0,36.9886,36.9886,36.8874,36.9211,9700.0
2005-04-15 12:50:00,54.68,54.71,54.29,54.29,31000.0,36.8672,36.8874,36.6042,36.6042,31000.0
2005-04-15 12:55:00,54.3,54.3,53.82,53.84,47600.0,36.611,36.611,36.2874,36.3008,47600.0
2005-04-15 13:00:00,53.85,53.9,53.7,53.75,49400.0,36.3076,36.3413,36.2064,36.2402,49400.0
2005-04-15 13:05:00,53.75,53.76,53.27,53.3,137100.0,36.2402,36.2469,35.9165,35.9368,137100.0
2005-04-15 13:10:00,53.31,53.57,53.31,53.5,120600.0,35.9435,36.1188,35.9435,36.0716,120600.0
2005-04-15 13:15:00,53.5,53.73,53.5,53.65,65700.0,36.0716,36.2267,36.0716,36.1727,65700.0
2005-04-15 13:20:00,53.68,53.83,53.6,53.83,36700.0,36.193,36.2941,36.139,36.2941,36700.0
2005-04-15 13:25:00,53.85,54.09,53.8,54.0,70700.0,36.3076,36.4694,36.2739,36.4087,70700.0
2005-04-15 13:30:00,54.0,54.13,54.0,54.1,52500.0,36.4087,36.4964,36.4087,36.4761,52500.0
2005-04-15 13:35:00,54.1,54.2,54.05,54.2,35000.0,36.4761,36.5436,36.4424,36.5436,35000.0
2005-04-15 13:40:00,54.23,54.42,54.15,54.15,23100.0,36.5638,36.6919,36.5099,36.5099,23100.0
2005-04-15 13:45:00,54.17,54.17,54.0,54.06,28300.0,36.5233,36.5233,36.4087,36.4492,28300.0
2005-04-15 13:50:00,54.1,54.16,53.8,53.97,40300.0,36.4761,36.5166,36.2739,36.3885,40300.0
2005-04-15 13:55:00,53.95,54.0,53.85,53.9,21100.0,36.375,36.4087,36.3076,36.3413,21100.0
2005-04-15 14:00:00,53.88,54.02,53.86,54.0,30100.0,36.3278,36.4222,36.3143,36.4087,30100.0
2005-04-15 14:05:00,54.0,54.04,53.9,53.98,89500.0,36.4087,36.4357,36.3413,36.3952,89500.0
2005-04-15 14:10:00,53.99,54.1,53.98,54.1,16200.0,36.402,36.4761,36.3952,36.4761,16200.0
2005-04-15 14:15:00,54.15,54.3,54.1,54.3,34500.0,36.5099,36.611,36.4761,36.611,34500.0
2005-04-15 14:20:00,54.3,54.36,54.08,54.08,16000.0,36.611,36.6514,36.4627,36.4627,16000.0
2005-04-15 14:25:00,54.08,54.23,54.06,54.22,12800.0,36.4627,36.5638,36.4492,36.557,12800.0
2005-04-15 14:30:00,54.21,54.26,54.18,54.26,12400.0,36.5503,36.584,36.5301,36.584,12400.0
2005-04-15 14:35:00,54.26,54.27,54.14,54.16,31900.0,36.584,36.5908,36.5031,36.5166,31900.0
2005-04-15 14:40:00,54.16,54.29,54.16,54.26,29200.0,36.5166,36.6042,36.5166,36.584,29200.0
2005-04-15 14:45:00,54.25,54.43,54.25,54.4,27000.0,36.5773,36.6986,36.5773,36.6784,27000.0
2005-04-15 14:50:00,54.39,54.39,54.24,54.3,36900.0,36.6717,36.6717,36.5705,36.611,36900.0
2005-04-15 14:55:00,54.29,54.48,54.28,54.48,27300.0,36.6042,36.7323,36.5975,36.7323,27300.0
2005-04-15 15:00:00,54.48,54.75,54.42,54.71,55200.0,36.7323,36.9144,36.6919,36.8874,55200.0
2005-04-15 15:05:00,54.71,54.8,54.41,54.49,63900.0,36.8874,36.9481,36.6852,36.7391,63900.0
2005-04-15 15:10:00,54.46,54.55,54.42,54.49,24400.0,36.7189,36.7795,36.6919,36.7391,24400.0
2005-04-15 15:15:00,54.49,54.49,54.33,54.34,25600.0,36.7391,36.7391,36.6312,36.638,25600.0
2005-04-15 15:20:00,54.34,54.45,54.25,54.25,37800.0,36.638,36.7121,36.5773,36.5773,37800.0
2005-04-15 15:25:00,54.25,54.25,54.12,54.12,31700.0,36.5773,36.5773,36.4896,36.4896,31700.0
2005-04-15 15:30:00,54.12,54.36,54.1,54.26,39100.0,36.4896,36.6514,36.4761,36.584,39100.0
2005-04-15 15:35:00,54.26,54.26,54.19,54.19,24000.0,36.584,36.584,36.5368,36.5368,24000.0
2005-04-15 15:40:00,54.19,54.21,54.15,54.17,63600.0,36.5368,36.5503,36.5099,36.5233,63600.0
2005-04-15 15:45:00,54.17,54.21,54.16,54.16,50500.0,36.5233,36.5503,36.5166,36.5166,50500.0
2005-04-15 15:50:00,54.17,54.4,54.15,54.39,60200.0,36.5233,36.6784,36.5099,36.6717,60200.0
2005-04-15 15:55:00,54.48,54.5,54.39,54.39,62800.0,36.7323,36.7458,36.6717,36.6717,62800.0
2005-04-18 09:30:00,54.49,54.78,54.49,54.77,20600.0,36.7391,36.9346,36.7391,36.9279,20600.0
2005-04-18 09:35:00,54.78,54.95,54.77,54.86,23600.0,36.9346,37.0492,36.9279,36.9886,23600.0
2005-04-18 09:40:00,54.84,54.84,54.56,54.57,21600.0,36.9751,36.9751,36.7863,36.793,21600.0
2005-04-18 09:45:00,54.57,54.79,54.57,54.79,24500.0,36.793,36.9414,36.793,36.9414,24500.0
2005-04-18 09:50:00,54.78,54.92,54.78,54.83,30600.0,36.9346,37.029,36.9346,36.9683,30600.0
2005-04-18 09:55:00,54.79,54.95,54.77,54.92,17800.0,36.9414,37.0492,36.9279,37.029,17800.0
2005-04-18 10:00:00,54.92,55.07,54.92,55.02,22300.0,37.029,37.1301,37.029,37.0964,22300.0
2005-04-18 10:05:00,55.02,55.19,55.01,55.19,21900.0,37.0964,37.2111,37.0897,37.2111,21900.0
2005-04-18 10:10:00,55.22,55.43,55.22,55.3,36600.0,37.2313,37.3729,37.2313,37.2852,36600.0
2005-04-18 10:15:00,55.29,55.4,55.1,55.35,17200.0,37.2785,37.3526,37.1504,37.3189,17200.0
2005-04-18 10:20:00,55.35,55.35,55.25,55.27,23700.0,37.3189,37.3189,37.2515,37.265,23700.0
2005-04-18 10:25:00,55.27,55.27,55.07,55.12,9700.0,37.265,37.265,37.1301,37.1639,9700.0
2005-04-18 10:30:00,55.11,55.25,55.11,55.22,11500.0,37.1571,37.2515,37.1571,37.2313,11500.0
2005-04-18 10:35:00,55.22,55.23,55.18,55.19,6600.0,37.2313,37.238,37.2043,37.2111,6600.0
2005-04-18 10:40:00,55.17,55.21,55.07,55.09,8700.0,37.1976,37.2245,37.1301,37.1436,8700.0
2005-04-18 10:45:00,55.07,55.2,55.05,55.05,16700.0,37.1301,37.2178,37.1167,37.1167,16700.0
2005-04-18 10:50:00,55.02,55.09,55.02,55.05,6500.0,37.0964,37.1436,37.0964,37.1167,6500.0
2005-04-18 10:55:00,55.02,55.15,55.02,55.15,17000.0,37.0964,37.1841,37.0964,37.1841,17000.0
2005-04-18 11:00:00,55.15,55.21,55.12,55.12,24200.0,37.1841,37.2245,37.1639,37.1639,24200.0
2005-04-18 11:05:00,55.12,55.14,55.01,55.02,9600.0,37.1639,37.1773,37.0897,37.0964,9600.0
2005-04-18 11:10:00,55.03,55.07,54.91,54.94,17400.0,37.1032,37.1301,37.0223,37.0425,17400.0
2005-04-18 11:15:00,54.94,54.99,54.87,54.94,8600.0,37.0425,37.0762,36.9953,37.0425,8600.0
2005-04-18 11:20:00,54.95,55.12,54.93,55.12,22000.0,37.0492,37.1639,37.0358,37.1639,22000.0
2005-04-18 11:25:00,55.07,55.07,54.94,54.94,7500.0,37.1301,37.1301,37.0425,37.0425,7500.0
2005-04-18 11:30:00,54.94,55.02,54.94,55.0,6500.0,37.0425,37.0964,37.0425,37.083,6500.0
2005-04-18 11:35:00,55.0,55.01,54.86,54.88,14100.0,37.083,37.0897,36.9886,37.002,14100.0
2005-04-18 11:40:00,54.86,54.91,54.83,54.83,8800.0,36.9886,37.0223,36.9683,36.9683,8800.0
2005-04-18 11:45:00,54.81,54.83,54.78,54.82,5500.0,36.9548,36.9683,36.9346,36.9616,5500.0
2005-04-18 11:50:00,54.83,54.95,54.83,54.88,23000.0,36.9683,37.0492,36.9683,37.002,23000.0
2005-04-18 11:55:00,54.89,54.89,54.86,54.88,5500.0,37.0088,37.0088,36.9886,37.002,5500.0
2005-04-18 12:00:00,54.88,54.92,54.87,54.9,8400.0,37.002,37.029,36.9953,37.0155,8400.0
2005-04-18 12:05:00,54.91,55.04,54.91,55.01,7600.0,37.0223,37.1099,37.0223,37.0897,7600.0
2005-04-18 12:10:00,55.0,55.04,54.99,55.04,12000.0,37.083,37.1099,37.0762,37.1099,12000.0
2005-04-18 12:15:00,55.03,55.05,54.99,55.01,8100.0,37.1032,37.1167,37.0762,37.0897,8100.0
2005-04-18 12:20:00,55.02,55.05,55.01,55.03,3600.0,37.0964,37.1167,37.0897,37.1032,3600.0
2005-04-18 12:25:00,55.07,55.08,55.01,55.02,3300.0,37.1301,37.1369,37.0897,37.0964,3300.0
2005-04-18 12:30:00,55.0,55.01,54.99,55.01,4400.0,37.083,37.0897,37.0762,37.0897,4400.0
2005-04-18 12:35:00,54.99,55.15,54.99,55.14,5200.0,37.0762,37.1841,37.0762,37.1773,5200.0
2005-04-18 12:40:00,55.1,55.2,55.07,55.18,8900.0,37.1504,37.2178,37.1301,37.2043,8900.0
2005-04-18 12:45:00,55.2,55.2,55.1,55.1,3700.0,37.2178,37.2178,37.1504,37.1504,3700.0
2005-04-18 12:50:00,55.1,55.11,55.02,55.09,4900.0,37.1504,37.1571,37.0964,37.1436,4900.0
2005-04-18 12:55:00,55.1,55.25,55.1,55.24,13900.0,37.1504,37.2515,37.1504,37.2448,13900.0
2005-04-18 13:00:00,55.24,55.24,55.17,55.18,8400.0,37.2448,37.2448,37.1976,37.2043,8400.0
2005-04-18 13:05:00,55.18,55.24,55.12,55.12,8500.0,37.2043,37.2448,37.1639,37.1639,8500.0
2005-04-18 13:10:00,55.12,55.17,55.12,55.17,9700.0,37.1639,37.1976,37.1639,37.1976,9700.0
2005-04-18 13:15:00,55.17,55.22,55.17,55.22,16300.0,37.1976,37.2313,37.1976,37.2313,16300.0
2005-04-18 13:20:00,55.23,55.37,55.22,55.37,16500.0,37.238,37.3324,37.2313,37.3324,16500.0
2005-04-18 13:25:00,55.41,55.41,55.35,55.39,7700.0,37.3594,37.3594,37.3189,37.3459,7700.0
2005-04-18 13:30:00,55.38,55.43,55.38,55.39,5200.0,37.3392,37.3729,37.3392,37.3459,5200.0
2005-04-18 13:35:00,55.38,55.38,55.32,55.34,10900.0,37.3392,37.3392,37.2987,37.3122,10900.0
2005-04-18 13:40:00,55.34,55.36,55.33,55.36,13900.0,37.3122,37.3257,37.3054,37.3257,13900.0
2005-04-18 13:45:00,55.36,55.43,55.36,55.41,10700.0,37.3257,37.3729,37.3257,37.3594,10700.0
2005-04-18 13:50:00,55.43,55.61,55.41,55.59,25000.0,37.3729,37.4942,37.3594,37.4808,25000.0
2005-04-18 13:55:00,55.56,55.63,55.56,55.6,16600.0,37.4605,37.5077,37.4605,37.4875,16600.0
2005-04-18 14:00:00,55.6,55.7,55.59,55.66,7900.0,37.4875,37.5549,37.4808,37.5279,7900.0
2005-04-18 14:05:00,55.66,55.84,55.66,55.73,13200.0,37.5279,37.6493,37.5279,37.5751,13200.0
2005-04-18 14:10:00,55.73,55.74,55.37,55.37,8700.0,37.5751,37.5819,37.3324,37.3324,8700.0
2005-04-18 14:15:00,55.38,55.43,55.32,55.37,7600.0,37.3392,37.3729,37.2987,37.3324,7600.0
2005-04-18 14:20:00,55.35,55.4,55.21,55.38,33100.0,37.3189,37.3526,37.2245,37.3392,33100.0
2005-04-18 14:25:00,55.39,55.39,55.27,55.29,13100.0,37.3459,37.3459,37.265,37.2785,13100.0
2005-04-18 14:30:00,55.29,55.31,55.18,55.18,9100.0,37.2785,37.292,37.2043,37.2043,9100.0
2005-04-18 14:35:00,55.2,55.28,55.17,55.25,10300.0,37.2178,37.2717,37.1976,37.2515,10300.0
2005-04-18 14:40:00,55.29,55.34,55.22,55.22,12800.0,37.2785,37.3122,37.2313,37.2313,12800.0
2005-04-18 14:45:00,55.23,55.31,55.23,55.26,10100.0,37.238,37.292,37.238,37.2583,10100.0
2005-04-18 14:50:00,55.29,55.37,55.24,55.37,15300.0,37.2785,37.3324,37.2448,37.3324,15300.0
2005-04-18 14:55:00,55.37,55.41,55.33,55.41,6800.0,37.3324,37.3594,37.3054,37.3594,6800.0
2005-04-18 15:00:00,55.4,55.46,55.31,55.32,6900.0,37.3526,37.3931,37.292,37.2987,6900.0
2005-04-18 15:05:00,55.31,55.33,55.24,55.28,7500.0,37.292,37.3054,37.2448,37.2717,7500.0
2005-04-18 15:10:00,55.29,55.37,55.29,55.33,13200.0,37.2785,37.3324,37.2785,37.3054,13200.0
2005-04-18 15:15:00,55.35,55.45,55.35,55.44,9700.0,37.3189,37.3864,37.3189,37.3796,9700.0
2005-04-18 15:20:00,55.44,55.6,55.44,55.49,17800.0,37.3796,37.4875,37.3796,37.4133,17800.0
2005-04-18 15:25:00,55.44,55.63,55.44,55.63,15400.0,37.3796,37.5077,37.3796,37.5077,15400.0
2005-04-18 15:30:00,55.63,55.67,55.59,55.61,9200.0,37.5077,37.5347,37.4808,37.4942,9200.0
2005-04-18 15:35:00,55.61,55.61,55.58,55.59,10300.0,37.4942,37.4942,37.474,37.4808,10300.0
2005-04-18 15:40:00,55.59,55.59,55.52,55.54,29800.0,37.4808,37.4808,37.4336,37.447,29800.0
2005-04-18 15:45:00,55.54,55.54,55.45,55.49,17800.0,37.447,37.447,37.3864,37.4133,17800.0
2005-04-18 15:50:00,55.49,55.51,55.31,55.32,28700.0,37.4133,37.4268,37.292,37.2987,28700.0
2005-04-18 15:55:00,55.32,55.62,55.32,55.52,52900.0,37.2987,37.501,37.2987,37.4336,52900.0
2005-04-19 09:30:00,55.78,55.78,55.78,55.78,9100.0,37.6089,37.6089,37.6089,37.6089,9100.0
2005-04-19 09:35:00,55.75,56.25,55.72,56.22,27000.0,37.5886,37.9257,37.5684,37.9055,27000.0
2005-04-19 09:40:00,56.22,56.53,56.22,56.53,50600.0,37.9055,38.1145,37.9055,38.1145,50600.0
2005-04-19 09:45:00,56.49,56.53,56.3,56.3,15100.0,38.0876,38.1145,37.9595,37.9595,15100.0
2005-04-19 09:50:00,56.3,56.4,56.28,56.4,8800.0,37.9595,38.0269,37.946,38.0269,8800.0
2005-04-19 09:55:00,56.4,56.5,56.4,56.5,11000.0,38.0269,38.0943,38.0269,38.0943,11000.0
2005-04-19 10:00:00,56.5,56.52,56.49,56.49,22900.0,38.0943,38.1078,38.0876,38.0876,22900.0
2005-04-19 10:05:00,56.47,56.52,56.4,56.4,25500.0,38.0741,38.1078,38.0269,38.0269,25500.0
2005-04-19 10:10:00,56.4,56.41,56.25,56.26,20000.0,38.0269,38.0336,37.9257,37.9325,20000.0
2005-04-19 10:15:00,56.22,56.38,56.21,56.34,21300.0,37.9055,38.0134,37.8988,37.9864,21300.0
2005-04-19 10:20:00,56.35,56.48,56.35,56.48,14300.0,37.9932,38.0808,37.9932,38.0808,14300.0
2005-04-19 10:25:00,56.48,56.48,56.39,56.39,5700.0,38.0808,38.0808,38.0201,38.0201,5700.0
2005-04-19 10:30:00,56.39,56.39,56.3,56.34,11100.0,38.0201,38.0201,37.9595,37.9864,11100.0
2005-04-19 10:35:00,56.32,56.32,56.04,56.04,10100.0,37.9729,37.9729,37.7842,37.7842,10100.0
2005-04-19 10:40:00,56.04,56.17,56.03,56.1,15500.0,37.7842,37.8718,37.7774,37.8246,15500.0
2005-04-19 10:45:00,56.11,56.11,55.98,55.98,10600.0,37.8314,37.8314,37.7437,37.7437,10600.0
2005-04-19 10:50:00,55.97,55.97,55.9,55.91,13600.0,37.737,37.737,37.6898,37.6965,13600.0
2005-04-19 10:55:00,55.9,56.02,55.9,56.0,6400.0,37.6898,37.7707,37.6898,37.7572,6400.0
2005-04-19 11:00:00,56.01,56.12,56.0,56.12,14100.0,37.7639,37.8381,37.7572,37.8381,14100.0
2005-04-19 11:05:00,56.11,56.15,56.09,56.13,12500.0,37.8314,37.8583,37.8179,37.8448,12500.0
2005-04-19 11:10:00,56.14,56.16,56.0,56.0,3600.0,37.8516,37.8651,37.7572,37.7572,3600.0
2005-04-19 11:15:00,56.0,56.08,55.91,56.05,7500.0,37.7572,37.8111,37.6965,37.7909,7500.0
2005-04-19 11:20:00,56.05,56.05,55.9,55.92,5700.0,37.7909,37.7909,37.6898,37.7032,5700.0
2005-04-19 11:25:00,55.92,55.97,55.84,55.84,18600.0,37.7032,37.737,37.6493,37.6493,18600.0
2005-04-19 11:30:00,55.85,55.9,55.85,55.86,11400.0,37.6561,37.6898,37.6561,37.6628,11400.0
2005-04-19 11:35:00,55.86,55.92,55.83,55.91,5700.0,37.6628,37.7032,37.6426,37.6965,5700.0
2005-04-19 11:40:00,55.91,55.91,55.75,55.75,4800.0,37.6965,37.6965,37.5886,37.5886,4800.0
2005-04-19 11:45:00,55.72,55.79,55.61,55.68,20800.0,37.5684,37.6156,37.4942,37.5414,20800.0
2005-04-19 11:50:00,55.7,55.7,55.6,55.66,14600.0,37.5549,37.5549,37.4875,37.5279,14600.0
2005-04-19 11:55:00,55.67,55.76,55.66,55.76,12500.0,37.5347,37.5954,37.5279,37.5954,12500.0
2005-04-19 12:00:00,55.79,55.89,55.79,55.85,5700.0,37.6156,37.683,37.6156,37.6561,5700.0
2005-04-19 12:05:00,55.85,55.89,55.76,55.76,7200.0,37.6561,37.683,37.5954,37.5954,7200.0
2005-04-19 12:10:00,55.74,55.77,55.67,55.68,9000.0,37.5819,37.6021,37.5347,37.5414,9000.0
2005-04-19 12:15:00,55.69,55.79,55.68,55.72,10100.0,37.5482,37.6156,37.5414,37.5684,10100.0
2005-04-19 12:20:00,55.73,55.74,55.64,55.67,4400.0,37.5751,37.5819,37.5145,37.5347,4400.0
2005-04-19 12:25:00,55.68,55.79,55.53,55.79,8800.0,37.5414,37.6156,37.4403,37.6156,8800.0
2005-04-19 12:30:00,55.79,55.82,55.77,55.78,4800.0,37.6156,37.6358,37.6021,37.6089,4800.0
2005-04-19 12:35:00,55.82,55.85,55.81,55.83,6400.0,37.6358,37.6561,37.6291,37.6426,6400.0
2005-04-19 12:40:00,55.83,55.84,55.79,55.81,4900.0,37.6426,37.6493,37.6156,37.6291,4900.0
2005-04-19 12:45:00,55.82,55.88,55.82,55.88,6300.0,37.6358,37.6763,37.6358,37.6763,6300.0
2005-04-19 12:50:00,55.89,55.89,55.63,55.63,4900.0,37.683,37.683,37.5077,37.5077,4900.0
2005-04-19 12:55:00,55.67,55.76,55.67,55.76,2300.0,37.5347,37.5954,37.5347,37.5954,2300.0
2005-04-19 13:00:00,55.78,55.92,55.78,55.92,2800.0,37.6089,37.7032,37.6089,37.7032,2800.0
2005-04-19 13:05:00,55.91,55.98,55.86,55.94,6000.0,37.6965,37.7437,37.6628,37.7167,6000.0
2005-04-19 13:10:00,55.94,55.94,55.92,55.93,2800.0,37.7167,37.7167,37.7032,37.71,2800.0
2005-04-19 13:15:00,55.92,55.92,55.78,55.79,4100.0,37.7032,37.7032,37.6089,37.6156,4100.0
2005-04-19 13:20:00,55.73,55.78,55.65,55.74,8900.0,37.5751,37.6089,37.5212,37.5819,8900.0
2005-04-19 13:25:00,55.74,55.98,55.72,55.97,5800.0,37.5819,37.7437,37.5684,37.737,5800.0
2005-04-19 13:30:00,55.97,56.02,55.9,55.97,16200.0,37.737,37.7707,37.6898,37.737,16200.0
2005-04-19 13:35:00,55.96,55.97,55.9,55.97,3500.0,37.7302,37.737,37.6898,37.737,3500.0
2005-04-19 13:40:00,55.95,55.95,55.94,55.94,1000.0,37.7235,37.7235,37.7167,37.7167,1000.0
2005-04-19 13:45:00,55.94,56.11,55.94,56.11,13400.0,37.7167,37.8314,37.7167,37.8314,13400.0
2005-04-19 13:50:00,56.11,56.12,56.08,56.11,10900.0,37.8314,37.8381,37.8111,37.8314,10900.0
2005-04-19 13:55:00,56.1,56.14,56.06,56.14,5100.0,37.8246,37.8516,37.7976,37.8516,5100.0
2005-04-19 14:00:00,56.15,56.15,56.06,56.06,3400.0,37.8583,37.8583,37.7976,37.7976,3400.0
2005-04-19 14:05:00,56.07,56.18,56.07,56.18,7600.0,37.8044,37.8785,37.8044,37.8785,7600.0
2005-04-19 14:10:00,56.17,56.17,56.08,56.08,4600.0,37.8718,37.8718,37.8111,37.8111,4600.0
2005-04-19 14:15:00,56.09,56.2,56.09,56.19,7800.0,37.8179,37.892,37.8179,37.8853,7800.0
2005-04-19 14:20:00,56.19,56.32,56.19,56.3,12200.0,37.8853,37.9729,37.8853,37.9595,12200.0
2005-04-19 14:25:00,56.3,56.49,56.3,56.4,37400.0,37.9595,38.0876,37.9595,38.0269,37400.0
2005-04-19 14:30:00,56.4,56.43,56.38,56.43,8300.0,38.0269,38.0471,38.0134,38.0471,8300.0
2005-04-19 14:35:00,56.45,56.55,56.42,56.43,34400.0,38.0606,38.128,38.0404,38.0471,34400.0
2005-04-19 14:40:00,56.43,56.45,56.35,56.35,16500.0,38.0471,38.0606,37.9932,37.9932,16500.0
2005-04-19 14:45:00,56.35,56.4,56.34,56.36,15300.0,37.9932,38.0269,37.9864,37.9999,15300.0
2005-04-19 14:50:00,56.37,56.46,56.36,56.44,5700.0,38.0067,38.0673,37.9999,38.0539,5700.0
2005-04-19 14:55:00,56.44,56.47,56.43,56.46,5300.0,38.0539,38.0741,38.0471,38.0673,5300.0
2005-04-19 15:00:00,56.46,56.48,56.44,56.45,22000.0,38.0673,38.0808,38.0539,38.0606,22000.0
2005-04-19 15:05:00,56.45,56.46,56.4,56.41,7800.0,38.0606,38.0673,38.0269,38.0336,7800.0
2005-04-19 15:10:00,56.36,56.39,56.36,56.39,8700.0,37.9999,38.0201,37.9999,38.0201,8700.0
2005-04-19 15:15:00,56.39,56.47,56.38,56.4,19000.0,38.0201,38.0741,38.0134,38.0269,19000.0
2005-04-19 15:20:00,56.4,56.4,56.31,56.32,7400.0,38.0269,38.0269,37.9662,37.9729,7400.0
2005-04-19 15:25:00,56.36,56.4,56.34,56.35,8900.0,37.9999,38.0269,37.9864,37.9932,8900.0
2005-04-19 15:30:00,56.35,56.41,56.35,56.38,8400.0,37.9932,38.0336,37.9932,38.0134,8400.0
2005-04-19 15:35:00,56.37,56.37,56.27,56.27,6500.0,38.0067,38.0067,37.9392,37.9392,6500.0
2005-04-19 15:40:00,56.27,56.28,56.15,56.25,15600.0,37.9392,37.946,37.8583,37.9257,15600.0
2005-04-19 15:45:00,56.25,56.26,56.24,56.25,8700.0,37.9257,37.9325,37.919,37.9257,8700.0
2005-04-19 15:50:00,56.25,56.25,56.05,56.06,16100.0,37.9257,37.9257,37.7909,37.7976,16100.0
2005-04-19 15:55:00,56.05,56.08,55.81,56.07,36700.0,37.7909,37.8111,37.6291,37.8044,36700.0
2005-04-20 09:30:00,56.3,56.32,56.1,56.15,13700.0,37.9595,37.9729,37.8246,37.8583,13700.0
2005-04-20 09:35:00,56.1,56.1,55.87,55.89,11700.0,37.8246,37.8246,37.6695,37.683,11700.0
2005-04-20 09:40:00,55.87,55.87,55.65,55.76,13800.0,37.6695,37.6695,37.5212,37.5954,13800.0
2005-04-20 09:45:00,55.76,55.86,55.6,55.81,14500.0,37.5954,37.6628,37.4875,37.6291,14500.0
2005-04-20 09:50:00,55.87,56.3,55.87,56.05,24100.0,37.6695,37.9595,37.6695,37.7909,24100.0
2005-04-20 09:55:00,56.01,56.01,55.6,55.84,45500.0,37.7639,37.7639,37.4875,37.6493,45500.0
2005-04-20 10:00:00,55.81,55.91,55.75,55.82,35100.0,37.6291,37.6965,37.5886,37.6358,35100.0
2005-04-20 10:05:00,55.82,56.19,55.82,55.97,14300.0,37.6358,37.8853,37.6358,37.737,14300.0
2005-04-20 10:10:00,55.96,56.3,55.95,56.2,15100.0,37.7302,37.9595,37.7235,37.892,15100.0
2005-04-20 10:15:00,56.2,56.29,55.95,56.09,9700.0,37.892,37.9527,37.7235,37.8179,9700.0
2005-04-20 10:20:00,56.07,56.11,55.91,55.91,7800.0,37.8044,37.8314,37.6965,37.6965,7800.0
2005-04-20 10:25:00,55.91,55.98,55.75,55.87,7300.0,37.6965,37.7437,37.5886,37.6695,7300.0
2005-04-20 10:30:00,55.95,55.97,55.75,55.83,9700.0,37.7235,37.737,37.5886,37.6426,9700.0
2005-04-20 10:35:00,55.84,55.85,55.69,55.69,6200.0,37.6493,37.6561,37.5482,37.5482,6200.0
2005-04-20 10:40:00,55.61,55.68,55.6,55.6,6300.0,37.4942,37.5414,37.4875,37.4875,6300.0
2005-04-20 10:45:00,55.6,55.6,55.5,55.5,5600.0,37.4875,37.4875,37.4201,37.4201,5600.0
2005-04-20 10:50:00,55.51,55.66,55.51,55.65,5800.0,37.4268,37.5279,37.4268,37.5212,5800.0
2005-04-20 10:55:00,55.67,55.94,55.64,55.92,10500.0,37.5347,37.7167,37.5145,37.7032,10500.0
2005-04-20 11:00:00,55.92,56.17,55.92,56.17,11200.0,37.7032,37.8718,37.7032,37.8718,11200.0
2005-04-20 11:05:00,56.17,56.22,55.95,55.95,14700.0,37.8718,37.9055,37.7235,37.7235,14700.0
2005-04-20 11:10:00,55.87,55.87,55.7,55.71,7200.0,37.6695,37.6695,37.5549,37.5617,7200.0
2005-04-20 11:15:00,55.66,55.69,55.5,55.51,7800.0,37.5279,37.5482,37.4201,37.4268,7800.0
2005-04-20 11:20:00,55.52,55.52,55.35,55.36,7100.0,37.4336,37.4336,37.3189,37.3257,7100.0
2005-04-20 11:25:00,55.38,55.38,55.22,55.3,11800.0,37.3392,37.3392,37.2313,37.2852,11800.0
2005-04-20 11:30:00,55.32,55.44,55.29,55.41,4600.0,37.2987,37.3796,37.2785,37.3594,4600.0
2005-04-20 11:35:00,55.4,55.4,55.14,55.2,7000.0,37.3526,37.3526,37.1773,37.2178,7000.0
2005-04-20 11:40:00,55.21,55.24,55.13,55.19,6800.0,37.2245,37.2448,37.1706,37.2111,6800.0
2005-04-20 11:45:00,55.17,55.22,55.03,55.16,11500.0,37.1976,37.2313,37.1032,37.1908,11500.0
2005-04-20 11:50:00,55.18,55.25,55.14,55.18,6600.0,37.2043,37.2515,37.1773,37.2043,6600.0
2005-04-20 11:55:00,55.15,55.37,55.15,55.36,4000.0,37.1841,37.3324,37.1841,37.3257,4000.0
2005-04-20 12:00:00,55.34,55.36,55.21,55.23,13100.0,37.3122,37.3257,37.2245,37.238,13100.0
2005-04-20 12:05:00,55.24,55.31,55.2,55.27,2900.0,37.2448,37.292,37.2178,37.265,2900.0
2005-04-20 12:10:00,55.29,55.35,55.29,55.35,4200.0,37.2785,37.3189,37.2785,37.3189,4200.0
2005-04-20 12:15:00,55.38,55.39,55.36,55.36,900.0,37.3392,37.3459,37.3257,37.3257,900.0
2005-04-20 12:20:00,55.32,55.4,55.21,55.34,14000.0,37.2987,37.3526,37.2245,37.3122,14000.0
2005-04-20 12:25:00,55.36,55.4,55.22,55.23,5400.0,37.3257,37.3526,37.2313,37.238,5400.0
2005-04-20 12:30:00,55.23,55.3,55.23,55.3,2100.0,37.238,37.2852,37.238,37.2852,2100.0
2005-04-20 12:35:00,55.32,55.33,55.2,55.2,2700.0,37.2987,37.3054,37.2178,37.2178,2700.0
2005-04-20 12:40:00,55.2,55.22,55.13,55.22,3100.0,37.2178,37.2313,37.1706,37.2313,3100.0
2005-04-20 12:45:00,55.24,55.3,55.24,55.27,800.0,37.2448,37.2852,37.2448,37.265,800.0
2005-04-20 12:50:00,55.27,55.3,55.05,55.12,3000.0,37.265,37.2852,37.1167,37.1639,3000.0
2005-04-20 12:55:00,55.12,55.13,55.08,55.08,3500.0,37.1639,37.1706,37.1369,37.1369,3500.0
2005-04-20 13:00:00,55.08,55.1,55.03,55.1,7400.0,37.1369,37.1504,37.1032,37.1504,7400.0
2005-04-20 13:05:00,55.08,55.08,55.02,55.03,4700.0,37.1369,37.1369,37.0964,37.1032,4700.0
2005-04-20 13:10:00,55.03,55.03,54.94,54.94,5300.0,37.1032,37.1032,37.0425,37.0425,5300.0
2005-04-20 13:15:00,54.92,54.98,54.85,54.93,8200.0,37.029,37.0695,36.9818,37.0358,8200.0
2005-04-20 13:20:00,54.94,55.0,54.93,55.0,2800.0,37.0425,37.083,37.0358,37.083,2800.0
2005-04-20 13:25:00,54.97,54.97,54.77,54.78,5900.0,37.0627,37.0627,36.9279,36.9346,5900.0
2005-04-20 13:30:00,54.77,54.82,54.62,54.66,10400.0,36.9279,36.9616,36.8267,36.8537,10400.0
2005-04-20 13:35:00,54.63,54.63,54.44,54.5,14400.0,36.8335,36.8335,36.7054,36.7458,14400.0
2005-04-20 13:40:00,54.5,54.55,54.41,54.41,9100.0,36.7458,36.7795,36.6852,36.6852,9100.0
2005-04-20 13:45:00,54.45,54.69,54.41,54.67,9400.0,36.7121,36.8739,36.6852,36.8605,9400.0
2005-04-20 13:50:00,54.67,54.9,54.63,54.9,13900.0,36.8605,37.0155,36.8335,37.0155,13900.0
2005-04-20 13:55:00,54.9,54.98,54.67,54.71,11300.0,37.0155,37.0695,36.8605,36.8874,11300.0
2005-04-20 14:00:00,54.73,54.82,54.6,54.74,12000.0,36.9009,36.9616,36.8133,36.9077,12000.0
2005-04-20 14:05:00,54.68,54.68,54.52,54.53,5800.0,36.8672,36.8672,36.7593,36.7661,5800.0
2005-04-20 14:10:00,54.52,54.54,54.38,54.39,7600.0,36.7593,36.7728,36.6649,36.6717,7600.0
2005-04-20 14:15:00,54.43,54.45,54.27,54.31,11800.0,36.6986,36.7121,36.5908,36.6177,11800.0
2005-04-20 14:20:00,54.34,54.34,54.12,54.17,16000.0,36.638,36.638,36.4896,36.5233,16000.0
2005-04-20 14:25:00,54.18,54.25,54.15,54.25,9600.0,36.5301,36.5773,36.5099,36.5773,9600.0
2005-04-20 14:30:00,54.22,54.31,54.14,54.31,9100.0,36.557,36.6177,36.5031,36.6177,9100.0
2005-04-20 14:35:00,54.31,54.41,54.3,54.4,7000.0,36.6177,36.6852,36.611,36.6784,7000.0
2005-04-20 14:40:00,54.4,54.4,54.32,54.32,11800.0,36.6784,36.6784,36.6245,36.6245,11800.0
2005-04-20 14:45:00,54.32,54.38,54.31,54.36,14900.0,36.6245,36.6649,36.6177,36.6514,14900.0
2005-04-20 14:50:00,54.38,54.43,54.36,54.42,5600.0,36.6649,36.6986,36.6514,36.6919,5600.0
2005-04-20 14:55:00,54.43,54.7,54.43,54.68,28500.0,36.6986,36.8807,36.6986,36.8672,28500.0
2005-04-20 15:00:00,54.69,54.69,54.55,54.58,11100.0,36.8739,36.8739,36.7795,36.7998,11100.0
2005-04-20 15:05:00,54.61,54.64,54.53,54.58,10100.0,36.82,36.8402,36.7661,36.7998,10100.0
2005-04-20 15:10:00,54.56,54.56,54.47,54.5,12300.0,36.7863,36.7863,36.7256,36.7458,12300.0
2005-04-20 15:15:00,54.49,54.56,54.3,54.35,18100.0,36.7391,36.7863,36.611,36.6447,18100.0
2005-04-20 15:20:00,54.4,54.41,54.25,54.3,9600.0,36.6784,36.6852,36.5773,36.611,9600.0
2005-04-20 15:25:00,54.32,54.47,54.31,54.47,20300.0,36.6245,36.7256,36.6177,36.7256,20300.0
2005-04-20 15:30:00,54.48,54.48,54.41,54.43,17700.0,36.7323,36.7323,36.6852,36.6986,17700.0
2005-04-20 15:35:00,54.42,54.48,54.34,54.34,6300.0,36.6919,36.7323,36.638,36.638,6300.0
2005-04-20 15:40:00,54.35,54.35,54.19,54.19,16500.0,36.6447,36.6447,36.5368,36.5368,16500.0
2005-04-20 15:45:00,54.19,54.3,54.18,54.26,22800.0,36.5368,36.611,36.5301,36.584,22800.0
2005-04-20 15:50:00,54.28,54.34,54.26,54.32,21700.0,36.5975,36.638,36.584,36.6245,21700.0
2005-04-20 15:55:00,54.32,54.39,54.31,54.34,25000.0,36.6245,36.6717,36.6177,36.638,25000.0
2005-04-21 09:30:00,54.95,55.47,54.95,55.26,18700.0,37.0492,37.3998,37.0492,37.2583,18700.0
2005-04-21 09:35:00,55.2,55.28,55.16,55.27,7700.0,37.2178,37.2717,37.1908,37.265,7700.0
2005-04-21 09:40:00,55.3,55.75,55.3,55.35,30300.0,37.2852,37.5886,37.2852,37.3189,30300.0
2005-04-21 09:45:00,55.31,55.32,54.81,54.98,43200.0,37.292,37.2987,36.9548,37.0695,43200.0
2005-04-21 09:50:00,54.99,55.39,54.99,55.34,15800.0,37.0762,37.3459,37.0762,37.3122,15800.0
2005-04-21 09:55:00,55.3,55.35,55.1,55.35,17500.0,37.2852,37.3189,37.1504,37.3189,17500.0
2005-04-21 10:00:00,55.44,55.44,55.19,55.2,17500.0,37.3796,37.3796,37.2111,37.2178,17500.0
2005-04-21 10:05:00,55.2,55.4,55.17,55.2,5900.0,37.2178,37.3526,37.1976,37.2178,5900.0
2005-04-21 10:10:00,55.21,55.25,55.13,55.19,7400.0,37.2245,37.2515,37.1706,37.2111,7400.0
2005-04-21 10:15:00,55.22,55.22,55.0,55.04,5300.0,37.2313,37.2313,37.083,37.1099,5300.0
2005-04-21 10:20:00,55.02,55.2,55.02,55.16,6700.0,37.0964,37.2178,37.0964,37.1908,6700.0
2005-04-21 10:25:00,55.1,55.1,54.87,54.95,4900.0,37.1504,37.1504,36.9953,37.0492,4900.0
2005-04-21 10:30:00,55.02,55.25,55.02,55.25,6600.0,37.0964,37.2515,37.0964,37.2515,6600.0
2005-04-21 10:35:00,55.25,55.34,55.2,55.24,8500.0,37.2515,37.3122,37.2178,37.2448,8500.0
2005-04-21 10:40:00,55.24,55.32,55.21,55.21,5000.0,37.2448,37.2987,37.2245,37.2245,5000.0
2005-04-21 10:45:00,55.22,55.3,55.21,55.27,5200.0,37.2313,37.2852,37.2245,37.265,5200.0
2005-04-21 10:50:00,55.28,55.36,55.26,55.32,4700.0,37.2717,37.3257,37.2583,37.2987,4700.0
2005-04-21 10:55:00,55.37,55.44,55.3,55.3,9800.0,37.3324,37.3796,37.2852,37.2852,9800.0
2005-04-21 11:00:00,55.33,55.34,55.22,55.25,6400.0,37.3054,37.3122,37.2313,37.2515,6400.0
2005-04-21 11:05:00,55.24,55.24,55.2,55.2,1500.0,37.2448,37.2448,37.2178,37.2178,1500.0
2005-04-21 11:10:00,55.21,55.25,55.2,55.23,5400.0,37.2245,37.2515,37.2178,37.238,5400.0
2005-04-21 11:15:00,55.23,55.3,55.13,55.14,13600.0,37.238,37.2852,37.1706,37.1773,13600.0
2005-04-21 11:20:00,55.12,55.23,55.12,55.16,13000.0,37.1639,37.238,37.1639,37.1908,13000.0
2005-04-21 11:25:00,55.16,55.35,55.16,55.35,4000.0,37.1908,37.3189,37.1908,37.3189,4000.0
2005-04-21 11:30:00,55.34,55.35,55.22,55.22,2200.0,37.3122,37.3189,37.2313,37.2313,2200.0
2005-04-21 11:35:00,55.23,55.3,55.21,55.3,2500.0,37.238,37.2852,37.2245,37.2852,2500.0
2005-04-21 11:40:00,55.3,55.45,55.25,55.45,5100.0,37.2852,37.3864,37.2515,37.3864,5100.0
2005-04-21 11:45:00,55.45,55.47,55.4,55.42,4500.0,37.3864,37.3998,37.3526,37.3661,4500.0
2005-04-21 11:50:00,55.42,55.49,55.36,55.39,5600.0,37.3661,37.4133,37.3257,37.3459,5600.0
2005-04-21 11:55:00,55.37,55.4,55.35,55.35,1400.0,37.3324,37.3526,37.3189,37.3189,1400.0
2005-04-21 12:00:00,55.35,55.62,55.35,55.61,10900.0,37.3189,37.501,37.3189,37.4942,10900.0
2005-04-21 12:05:00,55.57,55.64,55.49,55.63,7500.0,37.4673,37.5145,37.4133,37.5077,7500.0
2005-04-21 12:10:00,55.6,55.66,55.59,55.64,10000.0,37.4875,37.5279,37.4808,37.5145,10000.0
2005-04-21 12:15:00,55.6,55.62,55.6,55.6,2700.0,37.4875,37.501,37.4875,37.4875,2700.0
2005-04-21 12:20:00,55.64,55.68,55.61,55.62,4100.0,37.5145,37.5414,37.4942,37.501,4100.0
2005-04-21 12:25:00,55.64,55.68,55.62,55.67,3900.0,37.5145,37.5414,37.501,37.5347,3900.0
2005-04-21 12:30:00,55.64,55.65,55.6,55.65,3200.0,37.5145,37.5212,37.4875,37.5212,3200.0
2005-04-21 12:35:00,55.65,55.67,55.6,55.6,3200.0,37.5212,37.5347,37.4875,37.4875,3200.0
2005-04-21 12:40:00,55.6,55.65,55.6,55.62,3900.0,37.4875,37.5212,37.4875,37.501,3900.0
2005-04-21 12:45:00,55.63,55.67,55.63,55.67,900.0,37.5077,37.5347,37.5077,37.5347,900.0
2005-04-21 12:50:00,55.67,55.67,55.55,55.55,2900.0,37.5347,37.5347,37.4538,37.4538,2900.0
2005-04-21 12:55:00,55.51,55.51,55.4,55.4,2300.0,37.4268,37.4268,37.3526,37.3526,2300.0
2005-04-21 13:00:00,55.42,55.44,55.34,55.44,6300.0,37.3661,37.3796,37.3122,37.3796,6300.0
2005-04-21 13:05:00,55.44,55.44,55.4,55.4,1800.0,37.3796,37.3796,37.3526,37.3526,1800.0
2005-04-21 13:10:00,55.41,55.5,55.41,55.46,3800.0,37.3594,37.4201,37.3594,37.3931,3800.0
2005-04-21 13:15:00,55.45,55.58,55.45,55.57,7000.0,37.3864,37.474,37.3864,37.4673,7000.0
2005-04-21 13:20:00,55.58,55.7,55.44,55.5,13800.0,37.474,37.5549,37.3796,37.4201,13800.0
2005-04-21 13:25:00,55.5,55.51,55.45,55.49,2200.0,37.4201,37.4268,37.3864,37.4133,2200.0
2005-04-21 13:30:00,55.47,55.5,55.43,55.49,3600.0,37.3998,37.4201,37.3729,37.4133,3600.0
2005-04-21 13:35:00,55.49,55.59,55.49,55.59,2200.0,37.4133,37.4808,37.4133,37.4808,2200.0
2005-04-21 13:40:00,55.6,55.65,55.6,55.61,2100.0,37.4875,37.5212,37.4875,37.4942,2100.0
2005-04-21 13:45:00,55.63,55.75,55.61,55.62,7800.0,37.5077,37.5886,37.4942,37.501,7800.0
2005-04-21 13:50:00,55.63,55.66,55.53,55.59,4400.0,37.5077,37.5279,37.4403,37.4808,4400.0
2005-04-21 13:55:00,55.59,55.6,55.56,55.57,1000.0,37.4808,37.4875,37.4605,37.4673,1000.0
2005-04-21 14:00:00,55.57,55.6,55.56,55.58,3700.0,37.4673,37.4875,37.4605,37.474,3700.0
2005-04-21 14:05:00,55.58,55.68,55.58,55.68,1700.0,37.474,37.5414,37.474,37.5414,1700.0
2005-04-21 14:10:00,55.7,55.76,55.67,55.67,4100.0,37.5549,37.5954,37.5347,37.5347,4100.0
2005-04-21 14:15:00,55.67,55.8,55.67,55.76,12200.0,37.5347,37.6223,37.5347,37.5954,12200.0
2005-04-21 14:20:00,55.78,55.8,55.74,55.8,2900.0,37.6089,37.6223,37.5819,37.6223,2900.0
2005-04-21 14:25:00,55.79,55.79,55.74,55.78,2200.0,37.6156,37.6156,37.5819,37.6089,2200.0
2005-04-21 14:30:00,55.75,55.75,55.65,55.65,6600.0,37.5886,37.5886,37.5212,37.5212,6600.0
2005-04-21 14:35:00,55.6,55.62,55.56,55.57,16500.0,37.4875,37.501,37.4605,37.4673,16500.0
2005-04-21 14:40:00,55.62,55.78,55.6,55.72,4300.0,37.501,37.6089,37.4875,37.5684,4300.0
2005-04-21 14:45:00,55.72,55.76,55.72,55.73,1100.0,37.5684,37.5954,37.5684,37.5751,1100.0
2005-04-21 14:50:00,55.77,55.77,55.73,55.74,4100.0,37.6021,37.6021,37.5751,37.5819,4100.0
2005-04-21 14:55:00,55.74,55.75,55.67,55.73,5900.0,37.5819,37.5886,37.5347,37.5751,5900.0
2005-04-21 15:00:00,55.74,55.79,55.74,55.79,2500.0,37.5819,37.6156,37.5819,37.6156,2500.0
2005-04-21 15:05:00,55.79,55.85,55.79,55.85,16300.0,37.6156,37.6561,37.6156,37.6561,16300.0
2005-04-21 15:10:00,55.85,55.9,55.81,55.82,5700.0,37.6561,37.6898,37.6291,37.6358,5700.0
2005-04-21 15:15:00,55.82,55.89,55.82,55.88,4300.0,37.6358,37.683,37.6358,37.6763,4300.0
2005-04-21 15:20:00,55.89,55.93,55.89,55.92,6300.0,37.683,37.71,37.683,37.7032,6300.0
2005-04-21 15:25:00,55.93,55.95,55.92,55.94,7900.0,37.71,37.7235,37.7032,37.7167,7900.0
2005-04-21 15:30:00,55.94,56.0,55.93,55.97,8900.0,37.7167,37.7572,37.71,37.737,8900.0
2005-04-21 15:35:00,55.96,56.05,55.94,56.0,20700.0,37.7302,37.7909,37.7167,37.7572,20700.0
2005-04-21 15:40:00,55.95,56.09,55.95,56.06,8200.0,37.7235,37.8179,37.7235,37.7976,8200.0
2005-04-21 15:45:00,56.06,56.07,56.02,56.02,8900.0,37.7976,37.8044,37.7707,37.7707,8900.0
2005-04-21 15:50:00,56.03,56.03,55.85,55.85,13700.0,37.7774,37.7774,37.6561,37.6561,13700.0
2005-04-21 15:55:00,55.85,55.98,55.85,55.98,30200.0,37.6561,37.7437,37.6561,37.7437,30200.0
2005-04-22 09:30:00,55.78,55.78,55.56,55.57,12400.0,37.6089,37.6089,37.4605,37.4673,12400.0
2005-04-22 09:35:00,55.5,55.5,54.95,55.17,27400.0,37.4201,37.4201,37.0492,37.1976,27400.0
2005-04-22 09:40:00,55.0,55.05,54.75,54.83,14500.0,37.083,37.1167,36.9144,36.9683,14500.0
2005-04-22 09:45:00,54.75,54.75,54.47,54.68,44500.0,36.9144,36.9144,36.7256,36.8672,44500.0
2005-04-22 09:50:00,54.65,54.65,54.14,54.21,39700.0,36.847,36.847,36.5031,36.5503,39700.0
2005-04-22 09:55:00,54.21,54.69,54.21,54.6,24500.0,36.5503,36.8739,36.5503,36.8133,24500.0
2005-04-22 10:00:00,54.63,54.94,54.63,54.75,13000.0,36.8335,37.0425,36.8335,36.9144,13000.0
2005-04-22 10:05:00,54.71,54.94,54.71,54.91,11000.0,36.8874,37.0425,36.8874,37.0223,11000.0
2005-04-22 10:10:00,54.92,55.1,54.78,54.87,25700.0,37.029,37.1504,36.9346,36.9953,25700.0
2005-04-22 10:15:00,54.86,55.2,54.86,55.0,17700.0,36.9886,37.2178,36.9886,37.083,17700.0
2005-04-22 10:20:00,54.98,55.03,54.85,54.85,11100.0,37.0695,37.1032,36.9818,36.9818,11100.0
2005-04-22 10:25:00,54.85,55.0,54.85,55.0,26400.0,36.9818,37.083,36.9818,37.083,26400.0
2005-04-22 10:30:00,55.05,55.08,54.98,54.98,13100.0,37.1167,37.1369,37.0695,37.0695,13100.0
2005-04-22 10:35:00,54.96,55.06,54.94,54.94,8800.0,37.056,37.1234,37.0425,37.0425,8800.0
2005-04-22 10:40:00,54.98,54.98,54.73,54.75,8900.0,37.0695,37.0695,36.9009,36.9144,8900.0
2005-04-22 10:45:00,54.75,55.0,54.75,55.0,6800.0,36.9144,37.083,36.9144,37.083,6800.0
2005-04-22 10:50:00,54.98,54.98,54.78,54.83,3900.0,37.0695,37.0695,36.9346,36.9683,3900.0
2005-04-22 10:55:00,54.8,54.83,54.75,54.82,3900.0,36.9481,36.9683,36.9144,36.9616,3900.0
2005-04-22 11:00:00,54.81,55.02,54.81,55.01,8800.0,36.9548,37.0964,36.9548,37.0897,8800.0
2005-04-22 11:05:00,55.0,55.0,54.9,54.97,5600.0,37.083,37.083,37.0155,37.0627,5600.0
2005-04-22 11:10:00,54.96,55.08,54.96,55.04,5900.0,37.056,37.1369,37.056,37.1099,5900.0
2005-04-22 11:15:00,55.06,55.18,55.06,55.14,6300.0,37.1234,37.2043,37.1234,37.1773,6300.0
2005-04-22 11:20:00,55.16,55.17,55.09,55.09,1900.0,37.1908,37.1976,37.1436,37.1436,1900.0
2005-04-22 11:25:00,55.09,55.11,55.08,55.09,2900.0,37.1436,37.1571,37.1369,37.1436,2900.0
2005-04-22 11:30:00,55.07,55.07,55.01,55.01,3800.0,37.1301,37.1301,37.0897,37.0897,3800.0
2005-04-22 11:35:00,55.03,55.03,54.87,54.91,11600.0,37.1032,37.1032,36.9953,37.0223,11600.0
2005-04-22 11:40:00,54.91,54.93,54.85,54.86,2700.0,37.0223,37.0358,36.9818,36.9886,2700.0
2005-04-22 11:45:00,54.88,54.92,54.85,54.85,2800.0,37.002,37.029,36.9818,36.9818,2800.0
2005-04-22 11:50:00,54.86,54.96,54.85,54.96,2900.0,36.9886,37.056,36.9818,37.056,2900.0
2005-04-22 11:55:00,54.93,54.93,54.88,54.92,3500.0,37.0358,37.0358,37.002,37.029,3500.0
2005-04-22 12:00:00,54.89,54.89,54.7,54.75,4600.0,37.0088,37.0088,36.8807,36.9144,4600.0
2005-04-22 12:05:00,54.73,54.86,54.73,54.76,9300.0,36.9009,36.9886,36.9009,36.9211,9300.0
2005-04-22 12:10:00,54.76,54.82,54.76,54.8,3100.0,36.9211,36.9616,36.9211,36.9481,3100.0
2005-04-22 12:15:00,54.81,54.88,54.81,54.88,5300.0,36.9548,37.002,36.9548,37.002,5300.0
2005-04-22 12:20:00,54.91,54.94,54.85,54.85,5600.0,37.0223,37.0425,36.9818,36.9818,5600.0
2005-04-22 12:25:00,54.83,54.87,54.82,54.85,1300.0,36.9683,36.9953,36.9616,36.9818,1300.0
2005-04-22 12:30:00,54.83,54.87,54.79,54.79,3400.0,36.9683,36.9953,36.9414,36.9414,3400.0
2005-04-22 12:35:00,54.8,54.86,54.8,54.84,2000.0,36.9481,36.9886,36.9481,36.9751,2000.0
2005-04-22 12:40:00,54.87,54.96,54.87,54.96,2900.0,36.9953,37.056,36.9953,37.056,2900.0
2005-04-22 12:45:00,54.95,54.96,54.91,54.91,1800.0,37.0492,37.056,37.0223,37.0223,1800.0
2005-04-22 12:50:00,54.91,54.92,54.86,54.87,2200.0,37.0223,37.029,36.9886,36.9953,2200.0
2005-04-22 12:55:00,54.87,54.87,54.81,54.81,2300.0,36.9953,36.9953,36.9548,36.9548,2300.0
2005-04-22 13:00:00,54.81,54.82,54.78,54.78,1900.0,36.9548,36.9616,36.9346,36.9346,1900.0
2005-04-22 13:05:00,54.79,54.87,54.79,54.86,4000.0,36.9414,36.9953,36.9414,36.9886,4000.0
2005-04-22 13:10:00,54.87,54.98,54.87,54.95,1900.0,36.9953,37.0695,36.9953,37.0492,1900.0
2005-04-22 13:15:00,54.96,55.01,54.96,55.01,2700.0,37.056,37.0897,37.056,37.0897,2700.0
2005-04-22 13:20:00,55.02,55.04,54.96,54.97,5100.0,37.0964,37.1099,37.056,37.0627,5100.0
2005-04-22 13:25:00,54.97,54.98,54.9,54.95,4400.0,37.0627,37.0695,37.0155,37.0492,4400.0
2005-04-22 13:30:00,54.98,55.07,54.98,55.07,3700.0,37.0695,37.1301,37.0695,37.1301,3700.0
2005-04-22 13:35:00,55.06,55.07,54.87,54.96,7800.0,37.1234,37.1301,36.9953,37.056,7800.0
2005-04-22 13:40:00,54.95,54.98,54.86,54.86,2100.0,37.0492,37.0695,36.9886,36.9886,2100.0
2005-04-22 13:45:00,54.81,54.89,54.8,54.87,8300.0,36.9548,37.0088,36.9481,36.9953,8300.0
2005-04-22 13:50:00,54.86,54.86,54.82,54.82,3300.0,36.9886,36.9886,36.9616,36.9616,3300.0
2005-04-22 13:55:00,54.82,54.94,54.8,54.94,5300.0,36.9616,37.0425,36.9481,37.0425,5300.0
2005-04-22 14:00:00,54.89,54.89,54.82,54.84,2400.0,37.0088,37.0088,36.9616,36.9751,2400.0
2005-04-22 14:05:00,54.84,54.9,54.84,54.86,900.0,36.9751,37.0155,36.9751,36.9886,900.0
2005-04-22 14:10:00,54.86,54.86,54.8,54.8,1800.0,36.9886,36.9886,36.9481,36.9481,1800.0
2005-04-22 14:15:00,54.81,54.81,54.75,54.75,3700.0,36.9548,36.9548,36.9144,36.9144,3700.0
2005-04-22 14:20:00,54.77,54.77,54.65,54.65,4400.0,36.9279,36.9279,36.847,36.847,4400.0
2005-04-22 14:25:00,54.65,54.71,54.65,54.69,5300.0,36.847,36.8874,36.847,36.8739,5300.0
2005-04-22 14:30:00,54.71,54.74,54.7,54.74,4100.0,36.8874,36.9077,36.8807,36.9077,4100.0
2005-04-22 14:35:00,54.72,54.72,54.57,54.57,13400.0,36.8942,36.8942,36.793,36.793,13400.0
2005-04-22 14:40:00,54.57,54.59,54.5,54.52,13100.0,36.793,36.8065,36.7458,36.7593,13100.0
2005-04-22 14:45:00,54.52,54.52,54.37,54.37,21200.0,36.7593,36.7593,36.6582,36.6582,21200.0
2005-04-22 14:50:00,54.37,54.5,54.37,54.44,12800.0,36.6582,36.7458,36.6582,36.7054,12800.0
2005-04-22 14:55:00,54.43,54.44,54.22,54.4,26400.0,36.6986,36.7054,36.557,36.6784,26400.0
2005-04-22 15:00:00,54.36,54.46,54.33,54.34,10800.0,36.6514,36.7189,36.6312,36.638,10800.0
2005-04-22 15:05:00,54.34,54.38,54.19,54.28,17200.0,36.638,36.6649,36.5368,36.5975,17200.0
2005-04-22 15:10:00,54.26,54.31,54.17,54.25,14200.0,36.584,36.6177,36.5233,36.5773,14200.0
2005-04-22 15:15:00,54.25,54.26,54.06,54.1,39700.0,36.5773,36.584,36.4492,36.4761,39700.0
2005-04-22 15:20:00,54.1,54.1,54.0,54.04,29200.0,36.4761,36.4761,36.4087,36.4357,29200.0
2005-04-22 15:25:00,54.05,54.07,53.85,53.87,37600.0,36.4424,36.4559,36.3076,36.3211,37600.0
2005-04-22 15:30:00,53.87,53.98,53.87,53.97,22900.0,36.3211,36.3952,36.3211,36.3885,22900.0
2005-04-22 15:35:00,53.97,54.06,53.96,54.01,89900.0,36.3885,36.4492,36.3817,36.4155,89900.0
2005-04-22 15:40:00,54.01,54.14,53.93,54.07,23600.0,36.4155,36.5031,36.3615,36.4559,23600.0
2005-04-22 15:45:00,54.05,54.23,54.05,54.19,45700.0,36.4424,36.5638,36.4424,36.5368,45700.0
2005-04-22 15:50:00,54.19,54.5,54.19,54.44,20700.0,36.5368,36.7458,36.5368,36.7054,20700.0
2005-04-22 15:55:00,54.5,54.6,54.46,54.47,42300.0,36.7458,36.8133,36.7189,36.7256,42300.0
2005-04-25 09:35:00,55.12,55.22,55.09,55.09,9000.0,37.1639,37.2313,37.1436,37.1436,9000.0
2005-04-25 09:40:00,55.1,55.28,55.09,55.22,8500.0,37.1504,37.2717,37.1436,37.2313,8500.0
2005-04-25 09:45:00,55.24,55.24,55.0,55.03,26100.0,37.2448,37.2448,37.083,37.1032,26100.0
2005-04-25 09:50:00,55.03,55.09,54.92,55.08,28400.0,37.1032,37.1436,37.029,37.1369,28400.0
2005-04-25 09:55:00,55.15,55.38,55.15,55.18,10500.0,37.1841,37.3392,37.1841,37.2043,10500.0
2005-04-25 10:00:00,55.18,55.38,55.1,55.3,5300.0,37.2043,37.3392,37.1504,37.2852,5300.0
2005-04-25 10:05:00,55.29,55.66,55.28,55.56,20600.0,37.2785,37.5279,37.2717,37.4605,20600.0
2005-04-25 10:10:00,55.64,55.66,55.55,55.61,15200.0,37.5145,37.5279,37.4538,37.4942,15200.0
2005-04-25 10:15:00,55.62,55.62,55.42,55.48,26100.0,37.501,37.501,37.3661,37.4066,26100.0
2005-04-25 10:20:00,55.48,55.48,55.25,55.28,16900.0,37.4066,37.4066,37.2515,37.2717,16900.0
2005-04-25 10:25:00,55.29,55.45,55.28,55.33,5800.0,37.2785,37.3864,37.2717,37.3054,5800.0
2005-04-25 10:30:00,55.34,55.43,55.3,55.31,15600.0,37.3122,37.3729,37.2852,37.292,15600.0
2005-04-25 10:35:00,55.31,55.31,55.25,55.3,17600.0,37.292,37.292,37.2515,37.2852,17600.0
2005-04-25 10:40:00,55.3,55.41,55.27,55.28,6500.0,37.2852,37.3594,37.265,37.2717,6500.0
2005-04-25 10:45:00,55.29,55.36,55.28,55.33,4200.0,37.2785,37.3257,37.2717,37.3054,4200.0
2005-04-25 10:50:00,55.3,55.4,55.18,55.4,7600.0,37.2852,37.3526,37.2043,37.3526,7600.0
2005-04-25 10:55:00,55.42,55.48,55.37,55.46,20000.0,37.3661,37.4066,37.3324,37.3931,20000.0
2005-04-25 11:00:00,55.47,55.55,55.45,55.55,22400.0,37.3998,37.4538,37.3864,37.4538,22400.0
2005-04-25 11:05:00,55.55,55.75,55.55,55.75,22600.0,37.4538,37.5886,37.4538,37.5886,22600.0
2005-04-25 11:10:00,55.7,55.79,55.7,55.72,19600.0,37.5549,37.6156,37.5549,37.5684,19600.0
2005-04-25 11:15:00,55.71,55.75,55.65,55.66,26300.0,37.5617,37.5886,37.5212,37.5279,26300.0
2005-04-25 11:20:00,55.66,55.66,55.51,55.6,16100.0,37.5279,37.5279,37.4268,37.4875,16100.0
2005-04-25 11:25:00,55.59,55.69,55.54,55.67,7900.0,37.4808,37.5482,37.447,37.5347,7900.0
2005-04-25 11:30:00,55.63,55.64,55.43,55.5,31000.0,37.5077,37.5145,37.3729,37.4201,31000.0
2005-04-25 11:35:00,55.5,55.6,55.5,55.6,15500.0,37.4201,37.4875,37.4201,37.4875,15500.0
2005-04-25 11:40:00,55.64,55.74,55.61,55.74,13000.0,37.5145,37.5819,37.4942,37.5819,13000.0
2005-04-25 11:45:00,55.74,55.83,55.74,55.83,37900.0,37.5819,37.6426,37.5819,37.6426,37900.0
2005-04-25 11:50:00,55.83,55.84,55.68,55.73,17600.0,37.6426,37.6493,37.5414,37.5751,17600.0
2005-04-25 11:55:00,55.71,55.81,55.71,55.77,9000.0,37.5617,37.6291,37.5617,37.6021,9000.0
2005-04-25 12:00:00,55.76,55.78,55.71,55.71,6600.0,37.5954,37.6089,37.5617,37.5617,6600.0
2005-04-25 12:05:00,55.71,55.8,55.71,55.77,5200.0,37.5617,37.6223,37.5617,37.6021,5200.0
2005-04-25 12:10:00,55.76,55.8,55.76,55.8,4700.0,37.5954,37.6223,37.5954,37.6223,4700.0
2005-04-25 12:15:00,55.76,55.77,55.72,55.74,4500.0,37.5954,37.6021,37.5684,37.5819,4500.0
2005-04-25 12:20:00,55.75,55.75,55.66,55.72,4100.0,37.5886,37.5886,37.5279,37.5684,4100.0
2005-04-25 12:25:00,55.71,55.9,55.68,55.9,40000.0,37.5617,37.6898,37.5414,37.6898,40000.0
2005-04-25 12:30:00,55.89,55.89,55.76,55.79,16500.0,37.683,37.683,37.5954,37.6156,16500.0
2005-04-25 12:35:00,55.75,55.77,55.68,55.69,5300.0,37.5886,37.6021,37.5414,37.5482,5300.0
2005-04-25 12:40:00,55.69,55.75,55.65,55.71,5300.0,37.5482,37.5886,37.5212,37.5617,5300.0
2005-04-25 12:45:00,55.7,55.71,55.63,55.68,3900.0,37.5549,37.5617,37.5077,37.5414,3900.0
2005-04-25 12:50:00,55.64,55.72,55.64,55.66,3900.0,37.5145,37.5684,37.5145,37.5279,3900.0
2005-04-25 12:55:00,55.65,55.7,55.65,55.69,3800.0,37.5212,37.5549,37.5212,37.5482,3800.0
2005-04-25 13:00:00,55.69,55.69,55.61,55.61,7200.0,37.5482,37.5482,37.4942,37.4942,7200.0
2005-04-25 13:05:00,55.64,55.64,55.53,55.56,14600.0,37.5145,37.5145,37.4403,37.4605,14600.0
2005-04-25 13:10:00,55.53,55.56,55.48,55.54,8700.0,37.4403,37.4605,37.4066,37.447,8700.0
2005-04-25 13:15:00,55.56,55.6,55.55,55.57,28800.0,37.4605,37.4875,37.4538,37.4673,28800.0
2005-04-25 13:20:00,55.58,55.62,55.58,55.62,2100.0,37.474,37.501,37.474,37.501,2100.0
2005-04-25 13:25:00,55.62,55.68,55.6,55.68,1400.0,37.501,37.5414,37.4875,37.5414,1400.0
2005-04-25 13:30:00,55.68,55.75,55.67,55.73,11500.0,37.5414,37.5886,37.5347,37.5751,11500.0
2005-04-25 13:35:00,55.71,55.71,55.66,55.66,4300.0,37.5617,37.5617,37.5279,37.5279,4300.0
2005-04-25 13:40:00,55.66,55.66,55.54,55.55,13700.0,37.5279,37.5279,37.447,37.4538,13700.0
2005-04-25 13:45:00,55.57,55.58,55.4,55.4,12100.0,37.4673,37.474,37.3526,37.3526,12100.0
2005-04-25 13:50:00,55.4,55.44,55.37,55.44,8700.0,37.3526,37.3796,37.3324,37.3796,8700.0
2005-04-25 13:55:00,55.42,55.57,55.42,55.55,9400.0,37.3661,37.4673,37.3661,37.4538,9400.0
2005-04-25 14:00:00,55.55,55.62,55.55,55.57,22500.0,37.4538,37.501,37.4538,37.4673,22500.0
2005-04-25 14:05:00,55.58,55.6,55.45,55.46,5800.0,37.474,37.4875,37.3864,37.3931,5800.0
2005-04-25 14:10:00,55.45,55.55,55.45,55.55,6900.0,37.3864,37.4538,37.3864,37.4538,6900.0
2005-04-25 14:15:00,55.54,55.54,55.4,55.44,2600.0,37.447,37.447,37.3526,37.3796,2600.0
2005-04-25 14:20:00,55.42,55.45,55.4,55.45,4200.0,37.3661,37.3864,37.3526,37.3864,4200.0
2005-04-25 14:25:00,55.45,55.48,55.42,55.42,7200.0,37.3864,37.4066,37.3661,37.3661,7200.0
2005-04-25 14:30:00,55.43,55.43,55.38,55.4,12800.0,37.3729,37.3729,37.3392,37.3526,12800.0
2005-04-25 14:35:00,55.4,55.42,55.35,55.35,9400.0,37.3526,37.3661,37.3189,37.3189,9400.0
2005-04-25 14:40:00,55.35,55.35,55.31,55.31,17200.0,37.3189,37.3189,37.292,37.292,17200.0
2005-04-25 14:45:00,55.31,55.31,55.16,55.19,11500.0,37.292,37.292,37.1908,37.2111,11500.0
2005-04-25 14:50:00,55.16,55.16,55.0,55.04,26400.0,37.1908,37.1908,37.083,37.1099,26400.0
2005-04-25 14:55:00,55.04,55.17,55.02,55.11,33300.0,37.1099,37.1976,37.0964,37.1571,33300.0
2005-04-25 15:00:00,55.09,55.09,54.91,54.95,17300.0,37.1436,37.1436,37.0223,37.0492,17300.0
2005-04-25 15:05:00,54.95,54.99,54.85,54.87,14500.0,37.0492,37.0762,36.9818,36.9953,14500.0
2005-04-25 15:10:00,54.87,54.96,54.87,54.89,27100.0,36.9953,37.056,36.9953,37.0088,27100.0
2005-04-25 15:15:00,54.89,54.89,54.75,54.83,30100.0,37.0088,37.0088,36.9144,36.9683,30100.0
2005-04-25 15:20:00,54.83,54.9,54.81,54.89,14100.0,36.9683,37.0155,36.9548,37.0088,14100.0
2005-04-25 15:25:00,54.89,55.0,54.89,54.99,13000.0,37.0088,37.083,37.0088,37.0762,13000.0
2005-04-25 15:30:00,54.99,55.15,54.97,55.15,20800.0,37.0762,37.1841,37.0627,37.1841,20800.0
2005-04-25 15:35:00,55.14,55.14,55.03,55.03,11100.0,37.1773,37.1773,37.1032,37.1032,11100.0
2005-04-25 15:40:00,55.05,55.09,55.02,55.09,13300.0,37.1167,37.1436,37.0964,37.1436,13300.0
2005-04-25 15:45:00,55.08,55.12,55.06,55.12,26600.0,37.1369,37.1639,37.1234,37.1639,26600.0
2005-04-25 15:50:00,55.14,55.16,55.13,55.13,34700.0,37.1773,37.1908,37.1706,37.1706,34700.0
2005-04-25 15:55:00,55.13,55.13,55.01,55.1,47500.0,37.1706,37.1706,37.0897,37.1504,47500.0
2005-04-26 09:30:00,54.9,54.93,54.8,54.87,15300.0,37.0155,37.0358,36.9481,36.9953,15300.0
2005-04-26 09:35:00,54.87,55.03,54.75,55.03,6900.0,36.9953,37.1032,36.9144,37.1032,6900.0
2005-04-26 09:40:00,55.03,55.08,54.9,54.96,4300.0,37.1032,37.1369,37.0155,37.056,4300.0
2005-04-26 09:45:00,54.93,54.95,54.75,54.77,21800.0,37.0358,37.0492,36.9144,36.9279,21800.0
2005-04-26 09:50:00,54.78,54.95,54.78,54.85,19100.0,36.9346,37.0492,36.9346,36.9818,19100.0
2005-04-26 09:55:00,54.85,54.85,54.6,54.73,15800.0,36.9818,36.9818,36.8133,36.9009,15800.0
2005-04-26 10:00:00,54.74,54.89,54.74,54.89,9200.0,36.9077,37.0088,36.9077,37.0088,9200.0
2005-04-26 10:05:00,54.95,55.0,54.91,55.0,22300.0,37.0492,37.083,37.0223,37.083,22300.0
2005-04-26 10:10:00,55.0,55.0,54.94,54.97,8600.0,37.083,37.083,37.0425,37.0627,8600.0
2005-04-26 10:15:00,54.96,55.0,54.96,54.98,23800.0,37.056,37.083,37.056,37.0695,23800.0
2005-04-26 10:20:00,54.98,54.98,54.9,54.92,19200.0,37.0695,37.0695,37.0155,37.029,19200.0
2005-04-26 10:25:00,54.9,54.9,54.78,54.83,11200.0,37.0155,37.0155,36.9346,36.9683,11200.0
2005-04-26 10:30:00,54.77,54.9,54.75,54.9,26800.0,36.9279,37.0155,36.9144,37.0155,26800.0
2005-04-26 10:35:00,54.91,55.11,54.9,55.11,21900.0,37.0223,37.1571,37.0155,37.1571,21900.0
2005-04-26 10:40:00,55.12,55.2,55.04,55.04,16100.0,37.1639,37.2178,37.1099,37.1099,16100.0
2005-04-26 10:45:00,55.07,55.12,55.06,55.11,33600.0,37.1301,37.1639,37.1234,37.1571,33600.0
2005-04-26 10:50:00,55.12,55.25,55.11,55.25,25400.0,37.1639,37.2515,37.1571,37.2515,25400.0
2005-04-26 10:55:00,55.21,55.53,55.21,55.51,23500.0,37.2245,37.4403,37.2245,37.4268,23500.0
2005-04-26 11:00:00,55.51,55.52,55.4,55.4,9100.0,37.4268,37.4336,37.3526,37.3526,9100.0
2005-04-26 11:05:00,55.34,55.36,55.25,55.29,10000.0,37.3122,37.3257,37.2515,37.2785,10000.0
2005-04-26 11:10:00,55.29,55.4,55.29,55.39,6200.0,37.2785,37.3526,37.2785,37.3459,6200.0
2005-04-26 11:15:00,55.39,55.39,55.25,55.25,4000.0,37.3459,37.3459,37.2515,37.2515,4000.0
2005-04-26 11:20:00,55.24,55.26,55.17,55.26,8300.0,37.2448,37.2583,37.1976,37.2583,8300.0
2005-04-26 11:25:00,55.26,55.29,55.26,55.28,3300.0,37.2583,37.2785,37.2583,37.2717,3300.0
2005-04-26 11:30:00,55.24,55.4,55.23,55.3,7600.0,37.2448,37.3526,37.238,37.2852,7600.0
2005-04-26 11:35:00,55.3,55.3,55.24,55.25,6500.0,37.2852,37.2852,37.2448,37.2515,6500.0
2005-04-26 11:40:00,55.23,55.28,55.21,55.24,5700.0,37.238,37.2717,37.2245,37.2448,5700.0
2005-04-26 11:45:00,55.27,55.28,55.13,55.13,3200.0,37.265,37.2717,37.1706,37.1706,3200.0
2005-04-26 11:50:00,55.14,55.14,54.95,54.95,7700.0,37.1773,37.1773,37.0492,37.0492,7700.0
2005-04-26 11:55:00,54.97,54.97,54.85,54.9,29300.0,37.0627,37.0627,36.9818,37.0155,29300.0
2005-04-26 12:00:00,54.9,55.05,54.9,54.96,40400.0,37.0155,37.1167,37.0155,37.056,40400.0
2005-04-26 12:05:00,54.93,54.96,54.91,54.94,3400.0,37.0358,37.056,37.0223,37.0425,3400.0
2005-04-26 12:10:00,54.92,55.06,54.82,55.06,15400.0,37.029,37.1234,36.9616,37.1234,15400.0
2005-04-26 12:15:00,55.06,55.26,55.06,55.18,16900.0,37.1234,37.2583,37.1234,37.2043,16900.0
2005-04-26 12:20:00,55.16,55.16,55.04,55.05,6500.0,37.1908,37.1908,37.1099,37.1167,6500.0
2005-04-26 12:25:00,55.04,55.09,54.99,55.03,15400.0,37.1099,37.1436,37.0762,37.1032,15400.0
2005-04-26 12:30:00,55.04,55.08,55.01,55.03,12800.0,37.1099,37.1369,37.0897,37.1032,12800.0
2005-04-26 12:35:00,55.03,55.03,54.88,54.93,4700.0,37.1032,37.1032,37.002,37.0358,4700.0
2005-04-26 12:40:00,54.93,55.01,54.93,55.01,4400.0,37.0358,37.0897,37.0358,37.0897,4400.0
2005-04-26 12:45:00,55.02,55.11,55.02,55.05,2400.0,37.0964,37.1571,37.0964,37.1167,2400.0
2005-04-26 12:50:00,55.01,55.02,55.0,55.0,2300.0,37.0897,37.0964,37.083,37.083,2300.0
2005-04-26 12:55:00,54.98,54.99,54.88,54.91,9900.0,37.0695,37.0762,37.002,37.0223,9900.0
2005-04-26 13:00:00,54.92,54.95,54.83,54.88,10000.0,37.029,37.0492,36.9683,37.002,10000.0
2005-04-26 13:05:00,54.88,54.89,54.76,54.8,6600.0,37.002,37.0088,36.9211,36.9481,6600.0
2005-04-26 13:10:00,54.82,55.1,54.82,55.1,19500.0,36.9616,37.1504,36.9616,37.1504,19500.0
2005-04-26 13:15:00,55.1,55.11,55.09,55.09,5600.0,37.1504,37.1571,37.1436,37.1436,5600.0
2005-04-26 13:20:00,55.07,55.07,54.92,54.94,12500.0,37.1301,37.1301,37.029,37.0425,12500.0
2005-04-26 13:25:00,54.93,54.98,54.86,54.95,10400.0,37.0358,37.0695,36.9886,37.0492,10400.0
2005-04-26 13:30:00,54.97,55.06,54.96,55.01,5900.0,37.0627,37.1234,37.056,37.0897,5900.0
2005-04-26 13:35:00,54.99,54.99,54.93,54.96,4600.0,37.0762,37.0762,37.0358,37.056,4600.0
2005-04-26 13:40:00,54.98,54.98,54.92,54.92,4600.0,37.0695,37.0695,37.029,37.029,4600.0
2005-04-26 13:45:00,54.94,55.12,54.92,55.01,10400.0,37.0425,37.1639,37.029,37.0897,10400.0
2005-04-26 13:50:00,54.99,55.01,54.95,54.96,8300.0,37.0762,37.0897,37.0492,37.056,8300.0
2005-04-26 13:55:00,54.97,55.13,54.97,55.09,6000.0,37.0627,37.1706,37.0627,37.1436,6000.0
2005-04-26 14:00:00,55.08,55.08,54.9,54.9,8100.0,37.1369,37.1369,37.0155,37.0155,8100.0
2005-04-26 14:05:00,54.9,54.9,54.81,54.82,7200.0,37.0155,37.0155,36.9548,36.9616,7200.0
2005-04-26 14:10:00,54.82,55.01,54.81,55.0,6400.0,36.9616,37.0897,36.9548,37.083,6400.0
2005-04-26 14:15:00,54.96,54.99,54.81,54.85,12200.0,37.056,37.0762,36.9548,36.9818,12200.0
2005-04-26 14:20:00,54.85,54.86,54.75,54.85,9800.0,36.9818,36.9886,36.9144,36.9818,9800.0
2005-04-26 14:25:00,54.86,55.02,54.83,54.85,20600.0,36.9886,37.0964,36.9683,36.9818,20600.0
2005-04-26 14:30:00,54.85,54.89,54.77,54.77,9100.0,36.9818,37.0088,36.9279,36.9279,9100.0
2005-04-26 14:35:00,54.78,54.9,54.78,54.84,8500.0,36.9346,37.0155,36.9346,36.9751,8500.0
2005-04-26 14:40:00,54.85,54.87,54.79,54.8,4900.0,36.9818,36.9953,36.9414,36.9481,4900.0
2005-04-26 14:45:00,54.76,54.79,54.75,54.77,8200.0,36.9211,36.9414,36.9144,36.9279,8200.0
2005-04-26 14:50:00,54.75,54.81,54.74,54.8,6300.0,36.9144,36.9548,36.9077,36.9481,6300.0
2005-04-26 14:55:00,54.79,54.81,54.75,54.77,7200.0,36.9414,36.9548,36.9144,36.9279,7200.0
2005-04-26 15:00:00,54.77,54.85,54.75,54.85,13000.0,36.9279,36.9818,36.9144,36.9818,13000.0
2005-04-26 15:05:00,54.83,54.87,54.75,54.77,15800.0,36.9683,36.9953,36.9144,36.9279,15800.0
2005-04-26 15:10:00,54.76,54.87,54.76,54.87,7400.0,36.9211,36.9953,36.9211,36.9953,7400.0
2005-04-26 15:15:00,54.87,54.87,54.76,54.77,10600.0,36.9953,36.9953,36.9211,36.9279,10600.0
2005-04-26 15:20:00,54.77,54.88,54.75,54.88,15400.0,36.9279,37.002,36.9144,37.002,15400.0
2005-04-26 15:25:00,54.9,54.96,54.87,54.88,14300.0,37.0155,37.056,36.9953,37.002,14300.0
2005-04-26 15:30:00,54.88,54.89,54.79,54.8,6600.0,37.002,37.0088,36.9414,36.9481,6600.0
2005-04-26 15:35:00,54.79,54.79,54.73,54.76,13200.0,36.9414,36.9414,36.9009,36.9211,13200.0
2005-04-26 15:40:00,54.76,54.77,54.72,54.72,15200.0,36.9211,36.9279,36.8942,36.8942,15200.0
2005-04-26 15:45:00,54.7,54.72,54.56,54.56,27000.0,36.8807,36.8942,36.7863,36.7863,27000.0
2005-04-26 15:50:00,54.56,54.57,54.3,54.47,75300.0,36.7863,36.793,36.611,36.7256,75300.0
2005-04-26 15:55:00,54.56,54.65,54.4,54.45,87100.0,36.7863,36.847,36.6784,36.7121,87100.0
2005-04-27 09:30:00,54.45,54.53,54.45,54.5,11600.0,36.7121,36.7661,36.7121,36.7458,11600.0
2005-04-27 09:35:00,54.5,54.65,54.5,54.55,12700.0,36.7458,36.847,36.7458,36.7795,12700.0
2005-04-27 09:40:00,54.59,54.6,54.5,54.6,14400.0,36.8065,36.8133,36.7458,36.8133,14400.0
2005-04-27 09:45:00,54.59,54.75,54.56,54.69,11500.0,36.8065,36.9144,36.7863,36.8739,11500.0
2005-04-27 09:50:00,54.69,54.79,54.69,54.76,8800.0,36.8739,36.9414,36.8739,36.9211,8800.0
2005-04-27 09:55:00,54.77,54.9,54.76,54.8,24300.0,36.9279,37.0155,36.9211,36.9481,24300.0
2005-04-27 10:00:00,54.79,54.8,54.58,54.74,15900.0,36.9414,36.9481,36.7998,36.9077,15900.0
2005-04-27 10:05:00,54.74,54.74,54.69,54.7,9700.0,36.9077,36.9077,36.8739,36.8807,9700.0
2005-04-27 10:10:00,54.7,54.83,54.69,54.78,10100.0,36.8807,36.9683,36.8739,36.9346,10100.0
2005-04-27 10:15:00,54.78,54.78,54.68,54.68,6400.0,36.9346,36.9346,36.8672,36.8672,6400.0
2005-04-27 10:20:00,54.68,55.0,54.68,54.99,20600.0,36.8672,37.083,36.8672,37.0762,20600.0
2005-04-27 10:25:00,55.0,55.2,54.99,55.12,16500.0,37.083,37.2178,37.0762,37.1639,16500.0
2005-04-27 10:30:00,55.12,55.49,55.12,55.49,24800.0,37.1639,37.4133,37.1639,37.4133,24800.0
2005-04-27 10:35:00,55.5,55.62,55.5,55.62,22900.0,37.4201,37.501,37.4201,37.501,22900.0
2005-04-27 10:40:00,55.61,55.65,55.58,55.59,30400.0,37.4942,37.5212,37.474,37.4808,30400.0
2005-04-27 10:45:00,55.58,55.94,55.58,55.84,65500.0,37.474,37.7167,37.474,37.6493,65500.0
2005-04-27 10:50:00,55.85,55.89,55.82,55.82,22000.0,37.6561,37.683,37.6358,37.6358,22000.0
2005-04-27 10:55:00,55.81,56.0,55.81,55.98,28100.0,37.6291,37.7572,37.6291,37.7437,28100.0
2005-04-27 11:00:00,55.97,55.97,55.8,55.81,17000.0,37.737,37.737,37.6223,37.6291,17000.0
2005-04-27 11:05:00,55.82,55.82,55.77,55.77,10700.0,37.6358,37.6358,37.6021,37.6021,10700.0
2005-04-27 11:10:00,55.77,55.77,55.66,55.73,15200.0,37.6021,37.6021,37.5279,37.5751,15200.0
2005-04-27 11:15:00,55.75,55.75,55.69,55.7,6500.0,37.5886,37.5886,37.5482,37.5549,6500.0
2005-04-27 11:20:00,55.69,55.91,55.69,55.89,11800.0,37.5482,37.6965,37.5482,37.683,11800.0
2005-04-27 11:25:00,55.89,56.03,55.84,56.03,19200.0,37.683,37.7774,37.6493,37.7774,19200.0
2005-04-27 11:30:00,56.03,56.08,56.0,56.03,29300.0,37.7774,37.8111,37.7572,37.7774,29300.0
2005-04-27 11:35:00,56.03,56.14,56.03,56.09,16200.0,37.7774,37.8516,37.7774,37.8179,16200.0
2005-04-27 11:40:00,56.07,56.1,55.92,56.0,17200.0,37.8044,37.8246,37.7032,37.7572,17200.0
2005-04-27 11:45:00,56.0,56.06,55.93,55.94,5600.0,37.7572,37.7976,37.71,37.7167,5600.0
2005-04-27 11:50:00,55.92,56.1,55.92,56.06,24800.0,37.7032,37.8246,37.7032,37.7976,24800.0
2005-04-27 11:55:00,56.07,56.1,56.03,56.08,21100.0,37.8044,37.8246,37.7774,37.8111,21100.0
2005-04-27 12:00:00,56.1,56.13,56.05,56.08,69700.0,37.8246,37.8448,37.7909,37.8111,69700.0
2005-04-27 12:05:00,56.09,56.1,56.09,56.1,15300.0,37.8179,37.8246,37.8179,37.8246,15300.0
2005-04-27 12:10:00,56.1,56.1,56.04,56.04,2200.0,37.8246,37.8246,37.7842,37.7842,2200.0
2005-04-27 12:15:00,56.04,56.04,56.0,56.01,6500.0,37.7842,37.7842,37.7572,37.7639,6500.0
2005-04-27 12:20:00,56.02,56.07,56.01,56.07,15100.0,37.7707,37.8044,37.7639,37.8044,15100.0
2005-04-27 12:25:00,56.07,56.07,56.04,56.06,5800.0,37.8044,37.8044,37.7842,37.7976,5800.0
2005-04-27 12:30:00,56.06,56.06,56.04,56.04,200.0,37.7976,37.7976,37.7842,37.7842,200.0
2005-04-27 12:35:00,56.04,56.04,56.04,56.04,0.0,37.7842,37.7842,37.7842,37.7842,0.0
2005-04-27 12:40:00,56.04,56.04,56.0,56.0,2900.0,37.7842,37.7842,37.7572,37.7572,2900.0
2005-04-27 12:45:00,56.0,56.0,55.97,55.97,1400.0,37.7572,37.7572,37.737,37.737,1400.0
2005-04-27 12:50:00,55.96,55.96,55.9,55.9,3700.0,37.7302,37.7302,37.6898,37.6898,3700.0
2005-04-27 12:55:00,55.9,56.0,55.9,56.0,17100.0,37.6898,37.7572,37.6898,37.7572,17100.0
2005-04-27 13:00:00,56.0,56.0,55.88,55.98,32700.0,37.7572,37.7572,37.6763,37.7437,32700.0
2005-04-27 13:05:00,55.98,56.08,55.98,56.08,10700.0,37.7437,37.8111,37.7437,37.8111,10700.0
2005-04-27 13:10:00,56.08,56.1,56.03,56.03,17900.0,37.8111,37.8246,37.7774,37.7774,17900.0
2005-04-27 13:15:00,56.02,56.02,55.95,55.97,5000.0,37.7707,37.7707,37.7235,37.737,5000.0
2005-04-27 13:20:00,56.0,56.0,55.87,55.87,16500.0,37.7572,37.7572,37.6695,37.6695,16500.0
2005-04-27 13:25:00,55.85,55.86,55.71,55.71,10500.0,37.6561,37.6628,37.5617,37.5617,10500.0
2005-04-27 13:30:00,55.7,55.81,55.69,55.79,5300.0,37.5549,37.6291,37.5482,37.6156,5300.0
2005-04-27 13:35:00,55.78,55.88,55.78,55.88,3300.0,37.6089,37.6763,37.6089,37.6763,3300.0
2005-04-27 13:40:00,55.87,55.87,55.72,55.72,8900.0,37.6695,37.6695,37.5684,37.5684,8900.0
2005-04-27 13:45:00,55.72,55.75,55.72,55.75,7000.0,37.5684,37.5886,37.5684,37.5886,7000.0
2005-04-27 13:50:00,55.76,55.79,55.75,55.77,31000.0,37.5954,37.6156,37.5886,37.6021,31000.0
2005-04-27 13:55:00,55.76,55.78,55.76,55.78,2200.0,37.5954,37.6089,37.5954,37.6089,2200.0
2005-04-27 14:00:00,55.78,55.78,55.74,55.74,3600.0,37.6089,37.6089,37.5819,37.5819,3600.0
2005-04-27 14:05:00,55.74,55.74,55.65,55.68,7100.0,37.5819,37.5819,37.5212,37.5414,7100.0
2005-04-27 14:10:00,55.67,55.68,55.56,55.6,15700.0,37.5347,37.5414,37.4605,37.4875,15700.0
2005-04-27 14:15:00,55.61,55.64,55.57,55.6,7800.0,37.4942,37.5145,37.4673,37.4875,7800.0
2005-04-27 14:20:00,55.61,55.8,55.61,55.8,7900.0,37.4942,37.6223,37.4942,37.6223,7900.0
2005-04-27 14:25:00,55.8,55.8,55.78,55.78,6500.0,37.6223,37.6223,37.6089,37.6089,6500.0
2005-04-27 14:30:00,55.78,55.78,55.71,55.72,3200.0,37.6089,37.6089,37.5617,37.5684,3200.0
2005-04-27 14:35:00,55.71,55.72,55.62,55.62,3500.0,37.5617,37.5684,37.501,37.501,3500.0
2005-04-27 14:40:00,55.62,55.62,55.6,55.6,1500.0,37.501,37.501,37.4875,37.4875,1500.0
2005-04-27 14:45:00,55.59,55.6,55.56,55.6,5100.0,37.4808,37.4875,37.4605,37.4875,5100.0
2005-04-27 14:50:00,55.59,55.64,55.55,55.62,14700.0,37.4808,37.5145,37.4538,37.501,14700.0
2005-04-27 14:55:00,55.6,55.66,55.59,55.64,21600.0,37.4875,37.5279,37.4808,37.5145,21600.0
2005-04-27 15:00:00,55.65,55.71,55.65,55.71,3300.0,37.5212,37.5617,37.5212,37.5617,3300.0
2005-04-27 15:05:00,55.76,55.81,55.69,55.69,9100.0,37.5954,37.6291,37.5482,37.5482,9100.0
2005-04-27 15:10:00,55.68,55.68,55.64,55.68,6100.0,37.5414,37.5414,37.5145,37.5414,6100.0
2005-04-27 15:15:00,55.68,55.7,55.65,55.69,13700.0,37.5414,37.5549,37.5212,37.5482,13700.0
2005-04-27 15:20:00,55.7,55.72,55.67,55.72,8900.0,37.5549,37.5684,37.5347,37.5684,8900.0
2005-04-27 15:25:00,55.74,55.8,55.74,55.75,17800.0,37.5819,37.6223,37.5819,37.5886,17800.0
2005-04-27 15:30:00,55.75,55.76,55.73,55.74,15000.0,37.5886,37.5954,37.5751,37.5819,15000.0
2005-04-27 15:35:00,55.73,55.75,55.57,55.57,19700.0,37.5751,37.5886,37.4673,37.4673,19700.0
2005-04-27 15:40:00,55.58,55.58,55.52,55.52,13100.0,37.474,37.474,37.4336,37.4336,13100.0
2005-04-27 15:45:00,55.52,55.53,55.43,55.45,29100.0,37.4336,37.4403,37.3729,37.3864,29100.0
2005-04-27 15:50:00,55.45,55.47,55.3,55.3,33300.0,37.3864,37.3998,37.2852,37.2852,33300.0
2005-04-27 15:55:00,55.31,55.32,55.25,55.3,53200.0,37.292,37.2987,37.2515,37.2852,53200.0
2005-04-28 09:30:00,55.35,55.35,55.2,55.21,19900.0,37.3189,37.3189,37.2178,37.2245,19900.0
2005-04-28 09:35:00,55.21,55.23,54.9,55.02,28300.0,37.2245,37.238,37.0155,37.0964,28300.0
2005-04-28 09:40:00,55.1,55.11,54.99,55.05,18300.0,37.1504,37.1571,37.0762,37.1167,18300.0
2005-04-28 09:45:00,55.05,55.05,54.88,54.95,15400.0,37.1167,37.1167,37.002,37.0492,15400.0
2005-04-28 09:50:00,54.93,55.03,54.93,54.99,10000.0,37.0358,37.1032,37.0358,37.0762,10000.0
2005-04-28 09:55:00,54.95,55.0,54.91,55.0,20000.0,37.0492,37.083,37.0223,37.083,20000.0
2005-04-28 10:00:00,55.0,55.18,54.99,55.18,17000.0,37.083,37.2043,37.0762,37.2043,17000.0
2005-04-28 10:05:00,55.19,55.27,55.19,55.21,8500.0,37.2111,37.265,37.2111,37.2245,8500.0
2005-04-28 10:10:00,55.21,55.38,55.21,55.36,13100.0,37.2245,37.3392,37.2245,37.3257,13100.0
2005-04-28 10:15:00,55.37,55.43,55.34,55.37,7300.0,37.3324,37.3729,37.3122,37.3324,7300.0
2005-04-28 10:20:00,55.34,55.53,55.34,55.52,7500.0,37.3122,37.4403,37.3122,37.4336,7500.0
2005-04-28 10:25:00,55.5,55.51,55.42,55.42,8400.0,37.4201,37.4268,37.3661,37.3661,8400.0
2005-04-28 10:30:00,55.41,55.55,55.41,55.5,15500.0,37.3594,37.4538,37.3594,37.4201,15500.0
2005-04-28 10:35:00,55.48,55.53,55.45,55.45,27300.0,37.4066,37.4403,37.3864,37.3864,27300.0
2005-04-28 10:40:00,55.45,55.45,55.32,55.35,8800.0,37.3864,37.3864,37.2987,37.3189,8800.0
2005-04-28 10:45:00,55.34,55.36,55.34,55.36,2000.0,37.3122,37.3257,37.3122,37.3257,2000.0
2005-04-28 10:50:00,55.36,55.44,55.35,55.35,9400.0,37.3257,37.3796,37.3189,37.3189,9400.0
2005-04-28 10:55:00,55.36,55.38,55.32,55.35,43200.0,37.3257,37.3392,37.2987,37.3189,43200.0
2005-04-28 11:00:00,55.33,55.33,55.16,55.24,14300.0,37.3054,37.3054,37.1908,37.2448,14300.0
2005-04-28 11:05:00,55.25,55.42,55.25,55.36,56900.0,37.2515,37.3661,37.2515,37.3257,56900.0
2005-04-28 11:10:00,55.39,55.41,55.15,55.22,6600.0,37.3459,37.3594,37.1841,37.2313,6600.0
2005-04-28 11:15:00,55.22,55.31,55.2,55.31,13800.0,37.2313,37.292,37.2178,37.292,13800.0
2005-04-28 11:20:00,55.31,55.33,55.28,55.28,4200.0,37.292,37.3054,37.2717,37.2717,4200.0
2005-04-28 11:25:00,55.25,55.26,55.2,55.2,4300.0,37.2515,37.2583,37.2178,37.2178,4300.0
2005-04-28 11:30:00,55.21,55.21,54.98,55.01,14400.0,37.2245,37.2245,37.0695,37.0897,14400.0
2005-04-28 11:35:00,54.99,55.0,54.9,54.95,6800.0,37.0762,37.083,37.0155,37.0492,6800.0
2005-04-28 11:40:00,54.96,55.01,54.91,54.91,7100.0,37.056,37.0897,37.0223,37.0223,7100.0
2005-04-28 11:45:00,54.92,54.99,54.91,54.96,7700.0,37.029,37.0762,37.0223,37.056,7700.0
2005-04-28 11:50:00,54.95,55.06,54.93,55.02,3900.0,37.0492,37.1234,37.0358,37.0964,3900.0
2005-04-28 11:55:00,55.03,55.03,54.91,54.92,1200.0,37.1032,37.1032,37.0223,37.029,1200.0
2005-04-28 12:00:00,54.95,54.97,54.93,54.95,7800.0,37.0492,37.0627,37.0358,37.0492,7800.0
2005-04-28 12:05:00,54.94,54.95,54.78,54.81,5100.0,37.0425,37.0492,36.9346,36.9548,5100.0
2005-04-28 12:10:00,54.77,54.79,54.59,54.7,11400.0,36.9279,36.9414,36.8065,36.8807,11400.0
2005-04-28 12:15:00,54.7,54.7,54.62,54.66,4100.0,36.8807,36.8807,36.8267,36.8537,4100.0
2005-04-28 12:20:00,54.66,54.66,54.65,54.66,3200.0,36.8537,36.8537,36.847,36.8537,3200.0
2005-04-28 12:25:00,54.65,54.65,54.65,54.65,300.0,36.847,36.847,36.847,36.847,300.0
2005-04-28 12:30:00,54.65,54.74,54.65,54.74,21600.0,36.847,36.9077,36.847,36.9077,21600.0
2005-04-28 12:35:00,54.7,54.81,54.7,54.78,5900.0,36.8807,36.9548,36.8807,36.9346,5900.0
2005-04-28 12:40:00,54.75,54.88,54.75,54.86,19900.0,36.9144,37.002,36.9144,36.9886,19900.0
2005-04-28 12:45:00,54.85,54.85,54.82,54.85,900.0,36.9818,36.9818,36.9616,36.9818,900.0
2005-04-28 12:50:00,54.85,54.85,54.81,54.82,2300.0,36.9818,36.9818,36.9548,36.9616,2300.0
2005-04-28 12:55:00,54.8,54.81,54.77,54.78,8800.0,36.9481,36.9548,36.9279,36.9346,8800.0
2005-04-28 13:00:00,54.77,54.86,54.77,54.84,8900.0,36.9279,36.9886,36.9279,36.9751,8900.0
2005-04-28 13:05:00,54.84,54.84,54.81,54.81,2900.0,36.9751,36.9751,36.9548,36.9548,2900.0
2005-04-28 13:10:00,54.81,54.81,54.79,54.79,2700.0,36.9548,36.9548,36.9414,36.9414,2700.0
2005-04-28 13:15:00,54.79,54.79,54.73,54.73,12000.0,36.9414,36.9414,36.9009,36.9009,12000.0
2005-04-28 13:20:00,54.72,54.79,54.69,54.73,7200.0,36.8942,36.9414,36.8739,36.9009,7200.0
2005-04-28 13:25:00,54.73,54.73,54.71,54.73,4100.0,36.9009,36.9009,36.8874,36.9009,4100.0
2005-04-28 13:30:00,54.72,54.72,54.67,54.69,16700.0,36.8942,36.8942,36.8605,36.8739,16700.0
2005-04-28 13:35:00,54.75,54.79,54.75,54.76,33400.0,36.9144,36.9414,36.9144,36.9211,33400.0
2005-04-28 13:40:00,54.76,54.86,54.75,54.78,10500.0,36.9211,36.9886,36.9144,36.9346,10500.0
2005-04-28 13:45:00,54.81,54.84,54.77,54.81,8200.0,36.9548,36.9751,36.9279,36.9548,8200.0
2005-04-28 13:50:00,54.82,54.84,54.81,54.83,11600.0,36.9616,36.9751,36.9548,36.9683,11600.0
2005-04-28 13:55:00,54.83,54.94,54.82,54.93,11500.0,36.9683,37.0425,36.9616,37.0358,11500.0
2005-04-28 14:00:00,54.94,55.05,54.92,54.92,7500.0,37.0425,37.1167,37.029,37.029,7500.0
2005-04-28 14:05:00,54.9,54.9,54.75,54.78,26500.0,37.0155,37.0155,36.9144,36.9346,26500.0
2005-04-28 14:10:00,54.75,54.76,54.73,54.73,17200.0,36.9144,36.9211,36.9009,36.9009,17200.0
2005-04-28 14:15:00,54.74,54.79,54.73,54.77,22300.0,36.9077,36.9414,36.9009,36.9279,22300.0
2005-04-28 14:20:00,54.77,54.78,54.65,54.66,34200.0,36.9279,36.9346,36.847,36.8537,34200.0
2005-04-28 14:25:00,54.65,54.65,54.52,54.52,6000.0,36.847,36.847,36.7593,36.7593,6000.0
2005-04-28 14:30:00,54.52,54.52,54.41,54.47,14200.0,36.7593,36.7593,36.6852,36.7256,14200.0
2005-04-28 14:35:00,54.47,54.73,54.47,54.73,6800.0,36.7256,36.9009,36.7256,36.9009,6800.0
2005-04-28 14:40:00,54.72,54.72,54.63,54.63,3700.0,36.8942,36.8942,36.8335,36.8335,3700.0
2005-04-28 14:45:00,54.61,54.61,54.51,54.51,5900.0,36.82,36.82,36.7526,36.7526,5900.0
2005-04-28 14:50:00,54.49,54.49,54.39,54.43,7500.0,36.7391,36.7391,36.6717,36.6986,7500.0
2005-04-28 14:55:00,54.48,54.61,54.48,54.61,5800.0,36.7323,36.82,36.7323,36.82,5800.0
2005-04-28 15:00:00,54.58,54.61,54.58,54.6,5200.0,36.7998,36.82,36.7998,36.8133,5200.0
2005-04-28 15:05:00,54.6,54.65,54.6,54.64,11100.0,36.8133,36.847,36.8133,36.8402,11100.0
2005-04-28 15:10:00,54.64,54.64,54.6,54.6,8100.0,36.8402,36.8402,36.8133,36.8133,8100.0
2005-04-28 15:15:00,54.6,54.7,54.6,54.65,8200.0,36.8133,36.8807,36.8133,36.847,8200.0
2005-04-28 15:20:00,54.67,54.79,54.67,54.7,15600.0,36.8605,36.9414,36.8605,36.8807,15600.0
2005-04-28 15:25:00,54.7,54.75,54.65,54.65,15000.0,36.8807,36.9144,36.847,36.847,15000.0
2005-04-28 15:30:00,54.66,54.67,54.45,54.45,12900.0,36.8537,36.8605,36.7121,36.7121,12900.0
2005-04-28 15:35:00,54.42,54.52,54.4,54.5,12600.0,36.6919,36.7593,36.6784,36.7458,12600.0
2005-04-28 15:40:00,54.5,54.66,54.5,54.65,26700.0,36.7458,36.8537,36.7458,36.847,26700.0
2005-04-28 15:45:00,54.66,54.66,54.62,54.62,17100.0,36.8537,36.8537,36.8267,36.8267,17100.0
2005-04-28 15:50:00,54.62,54.62,54.6,54.6,6100.0,36.8267,36.8267,36.8133,36.8133,6100.0
2005-04-28 15:55:00,54.6,54.61,54.57,54.61,15200.0,36.8133,36.82,36.793,36.82,15200.0
2005-04-29 09:30:00,54.82,54.96,54.82,54.96,30300.0,36.9616,37.056,36.9616,37.056,30300.0
2005-04-29 09:35:00,54.93,54.95,54.85,54.85,22100.0,37.0358,37.0492,36.9818,36.9818,22100.0
2005-04-29 09:40:00,54.81,54.85,54.81,54.85,1900.0,36.9548,36.9818,36.9548,36.9818,1900.0
2005-04-29 09:45:00,54.83,54.86,54.76,54.76,19200.0,36.9683,36.9886,36.9211,36.9211,19200.0
2005-04-29 09:50:00,54.75,54.76,54.62,54.62,10700.0,36.9144,36.9211,36.8267,36.8267,10700.0
2005-04-29 09:55:00,54.62,54.63,54.44,54.45,8200.0,36.8267,36.8335,36.7054,36.7121,8200.0
2005-04-29 10:00:00,54.45,54.46,54.38,54.4,32900.0,36.7121,36.7189,36.6649,36.6784,32900.0
2005-04-29 10:05:00,54.38,54.38,54.11,54.11,14300.0,36.6649,36.6649,36.4829,36.4829,14300.0
2005-04-29 10:10:00,54.12,54.12,53.9,53.91,33600.0,36.4896,36.4896,36.3413,36.348,33600.0
2005-04-29 10:15:00,53.85,53.85,53.69,53.79,49300.0,36.3076,36.3076,36.1997,36.2671,49300.0
2005-04-29 10:20:00,53.77,53.77,53.11,53.23,82600.0,36.2536,36.2536,35.8086,35.8896,82600.0
2005-04-29 10:25:00,53.23,53.28,52.63,52.76,68600.0,35.8896,35.9233,35.485,35.5727,68600.0
2005-04-29 10:30:00,52.79,53.23,52.7,53.14,67000.0,35.5929,35.8896,35.5322,35.8289,67000.0
2005-04-29 10:35:00,53.17,53.19,52.75,52.76,42500.0,35.8491,35.8626,35.5659,35.5727,42500.0
2005-04-29 10:40:00,52.75,52.76,52.38,52.48,59900.0,35.5659,35.5727,35.3165,35.3839,59900.0
2005-04-29 10:45:00,52.48,52.59,52.21,52.3,55000.0,35.3839,35.458,35.2018,35.2625,55000.0
2005-04-29 10:50:00,52.3,52.63,52.21,52.63,41200.0,35.2625,35.485,35.2018,35.485,41200.0
2005-04-29 10:55:00,52.75,53.06,52.68,53.06,45300.0,35.5659,35.7749,35.5187,35.7749,45300.0
2005-04-29 11:00:00,53.05,53.16,52.99,53.15,26900.0,35.7682,35.8424,35.7277,35.8356,26900.0
2005-04-29 11:05:00,53.15,53.37,53.12,53.25,44000.0,35.8356,35.9839,35.8154,35.903,44000.0
2005-04-29 11:10:00,53.36,53.36,53.14,53.19,28800.0,35.9772,35.9772,35.8289,35.8626,28800.0
2005-04-29 11:15:00,53.14,53.32,53.12,53.3,44500.0,35.8289,35.9502,35.8154,35.9368,44500.0
2005-04-29 11:20:00,53.3,53.3,53.17,53.17,27000.0,35.9368,35.9368,35.8491,35.8491,27000.0
2005-04-29 11:25:00,53.17,53.3,53.06,53.3,16800.0,35.8491,35.9368,35.7749,35.9368,16800.0
2005-04-29 11:30:00,53.3,53.46,53.28,53.43,17500.0,35.9368,36.0446,35.9233,36.0244,17500.0
2005-04-29 11:35:00,53.44,53.55,53.43,53.55,16200.0,36.0311,36.1053,36.0244,36.1053,16200.0
2005-04-29 11:40:00,53.51,53.55,53.41,53.41,11900.0,36.0783,36.1053,36.0109,36.0109,11900.0
2005-04-29 11:45:00,53.42,53.52,53.38,53.52,20800.0,36.0177,36.0851,35.9907,36.0851,20800.0
2005-04-29 11:50:00,53.52,53.67,53.5,53.61,17700.0,36.0851,36.1862,36.0716,36.1458,17700.0
2005-04-29 11:55:00,53.54,53.69,53.54,53.57,12300.0,36.0986,36.1997,36.0986,36.1188,12300.0
2005-04-29 12:00:00,53.57,53.68,53.57,53.65,9700.0,36.1188,36.193,36.1188,36.1727,9700.0
2005-04-29 12:05:00,53.66,53.67,53.51,53.51,4900.0,36.1795,36.1862,36.0783,36.0783,4900.0
2005-04-29 12:10:00,53.51,53.52,53.39,53.39,13300.0,36.0783,36.0851,35.9974,35.9974,13300.0
2005-04-29 12:15:00,53.36,53.41,53.35,53.41,27300.0,35.9772,36.0109,35.9705,36.0109,27300.0
2005-04-29 12:20:00,53.42,53.47,53.42,53.46,4200.0,36.0177,36.0514,36.0177,36.0446,4200.0
2005-04-29 12:25:00,53.49,53.49,53.4,53.41,20800.0,36.0649,36.0649,36.0042,36.0109,20800.0
2005-04-29 12:30:00,53.39,53.39,53.35,53.37,2300.0,35.9974,35.9974,35.9705,35.9839,2300.0
2005-04-29 12:35:00,53.37,53.4,53.28,53.4,11100.0,35.9839,36.0042,35.9233,36.0042,11100.0
2005-04-29 12:40:00,53.4,53.52,53.4,53.49,11400.0,36.0042,36.0851,36.0042,36.0649,11400.0
2005-04-29 12:45:00,53.49,53.53,53.46,53.51,23400.0,36.0649,36.0918,36.0446,36.0783,23400.0
2005-04-29 12:50:00,53.53,53.57,53.53,53.57,4500.0,36.0918,36.1188,36.0918,36.1188,4500.0
2005-04-29 12:55:00,53.56,53.63,53.55,53.55,21300.0,36.1121,36.1592,36.1053,36.1053,21300.0
2005-04-29 13:00:00,53.55,53.56,53.54,53.54,4000.0,36.1053,36.1121,36.0986,36.0986,4000.0
2005-04-29 13:05:00,53.54,53.6,53.54,53.6,12300.0,36.0986,36.139,36.0986,36.139,12300.0
2005-04-29 13:10:00,53.6,53.67,53.59,53.66,14100.0,36.139,36.1862,36.1323,36.1795,14100.0
2005-04-29 13:15:00,53.63,53.73,53.59,53.65,10200.0,36.1592,36.2267,36.1323,36.1727,10200.0
2005-04-29 13:20:00,53.65,53.76,53.62,53.62,35800.0,36.1727,36.2469,36.1525,36.1525,35800.0
2005-04-29 13:25:00,53.62,53.7,53.62,53.66,15500.0,36.1525,36.2064,36.1525,36.1795,15500.0
2005-04-29 13:30:00,53.67,53.68,53.63,53.67,12800.0,36.1862,36.193,36.1592,36.1862,12800.0
2005-04-29 13:35:00,53.66,53.66,53.4,53.4,19700.0,36.1795,36.1795,36.0042,36.0042,19700.0
2005-04-29 13:40:00,53.35,53.4,53.3,53.36,11700.0,35.9705,36.0042,35.9368,35.9772,11700.0
2005-04-29 13:45:00,53.39,53.42,53.38,53.4,18600.0,35.9974,36.0177,35.9907,36.0042,18600.0
2005-04-29 13:50:00,53.45,53.54,53.42,53.5,39600.0,36.0379,36.0986,36.0177,36.0716,39600.0
2005-04-29 13:55:00,53.53,53.64,53.52,53.63,12800.0,36.0918,36.166,36.0851,36.1592,12800.0
2005-04-29 14:00:00,53.64,53.76,53.62,53.65,17100.0,36.166,36.2469,36.1525,36.1727,17100.0
2005-04-29 14:05:00,53.65,53.65,53.57,53.58,7400.0,36.1727,36.1727,36.1188,36.1255,7400.0
2005-04-29 14:10:00,53.62,53.63,53.59,53.61,6100.0,36.1525,36.1592,36.1323,36.1458,6100.0
2005-04-29 14:15:00,53.65,53.65,53.61,53.65,13800.0,36.1727,36.1727,36.1458,36.1727,13800.0
2005-04-29 14:20:00,53.65,53.7,53.64,53.67,10100.0,36.1727,36.2064,36.166,36.1862,10100.0
2005-04-29 14:25:00,53.67,53.68,53.64,53.67,21800.0,36.1862,36.193,36.166,36.1862,21800.0
2005-04-29 14:30:00,53.67,53.95,53.65,53.95,29900.0,36.1862,36.375,36.1727,36.375,29900.0
2005-04-29 14:35:00,53.93,54.1,53.92,54.09,43100.0,36.3615,36.4761,36.3548,36.4694,43100.0
2005-04-29 14:40:00,54.09,54.12,54.0,54.0,21100.0,36.4694,36.4896,36.4087,36.4087,21100.0
2005-04-29 14:45:00,54.04,54.17,54.03,54.11,20000.0,36.4357,36.5233,36.4289,36.4829,20000.0
2005-04-29 14:50:00,54.11,54.16,54.05,54.05,21200.0,36.4829,36.5166,36.4424,36.4424,21200.0
2005-04-29 14:55:00,54.08,54.15,54.0,54.05,60500.0,36.4627,36.5099,36.4087,36.4424,60500.0
2005-04-29 15:00:00,54.05,54.05,53.93,54.0,12100.0,36.4424,36.4424,36.3615,36.4087,12100.0
2005-04-29 15:05:00,54.0,54.11,54.0,54.05,25000.0,36.4087,36.4829,36.4087,36.4424,25000.0
2005-04-29 15:10:00,54.06,54.08,53.96,53.96,15300.0,36.4492,36.4627,36.3817,36.3817,15300.0
2005-04-29 15:15:00,53.97,54.07,53.97,54.03,8900.0,36.3885,36.4559,36.3885,36.4289,8900.0
2005-04-29 15:20:00,54.03,54.06,54.01,54.05,10200.0,36.4289,36.4492,36.4155,36.4424,10200.0
2005-04-29 15:25:00,54.05,54.11,54.04,54.09,27000.0,36.4424,36.4829,36.4357,36.4694,27000.0
2005-04-29 15:30:00,54.1,54.1,54.0,54.02,10800.0,36.4761,36.4761,36.4087,36.4222,10800.0
2005-04-29 15:35:00,54.02,54.03,54.0,54.02,10800.0,36.4222,36.4289,36.4087,36.4222,10800.0
2005-04-29 15:40:00,54.02,54.03,53.97,53.97,38600.0,36.4222,36.4289,36.3885,36.3885,38600.0
2005-04-29 15:45:00,53.97,54.0,53.97,54.0,18400.0,36.3885,36.4087,36.3885,36.4087,18400.0
2005-04-29 15:50:00,54.0,54.04,53.99,54.04,23400.0,36.4087,36.4357,36.402,36.4357,23400.0
2005-04-29 15:55:00,54.0,54.03,53.96,53.98,43800.0,36.4087,36.4289,36.3817,36.3952,43800.0
2005-05-02 09:30:00,53.95,53.95,53.95,53.95,0.0,36.375,36.375,36.375,36.375,0.0
2005-05-02 09:35:00,54.2,54.69,54.2,54.56,32900.0,36.5436,36.8739,36.5436,36.7863,32900.0
2005-05-02 09:40:00,54.58,54.64,54.4,54.64,27300.0,36.7998,36.8402,36.6784,36.8402,27300.0
2005-05-02 09:45:00,54.63,54.63,54.5,54.56,15900.0,36.8335,36.8335,36.7458,36.7863,15900.0
2005-05-02 09:50:00,54.56,54.56,54.4,54.46,29800.0,36.7863,36.7863,36.6784,36.7189,29800.0
2005-05-02 09:55:00,54.5,54.74,54.45,54.74,15000.0,36.7458,36.9077,36.7121,36.9077,15000.0
2005-05-02 10:00:00,54.72,54.8,54.57,54.63,19600.0,36.8942,36.9481,36.793,36.8335,19600.0
2005-05-02 10:05:00,54.64,54.73,54.6,54.73,19200.0,36.8402,36.9009,36.8133,36.9009,19200.0
2005-05-02 10:10:00,54.73,54.92,54.73,54.82,16000.0,36.9009,37.029,36.9009,36.9616,16000.0
2005-05-02 10:15:00,54.83,54.85,54.8,54.83,89100.0,36.9683,36.9818,36.9481,36.9683,89100.0
2005-05-02 10:20:00,54.85,54.9,54.82,54.83,5500.0,36.9818,37.0155,36.9616,36.9683,5500.0
2005-05-02 10:25:00,54.81,54.84,54.71,54.78,16000.0,36.9548,36.9751,36.8874,36.9346,16000.0
2005-05-02 10:30:00,54.79,54.79,54.59,54.59,21600.0,36.9414,36.9414,36.8065,36.8065,21600.0
2005-05-02 10:35:00,54.64,54.64,54.47,54.6,20300.0,36.8402,36.8402,36.7256,36.8133,20300.0
2005-05-02 10:40:00,54.61,54.84,54.61,54.82,21500.0,36.82,36.9751,36.82,36.9616,21500.0
2005-05-02 10:45:00,54.85,54.91,54.85,54.9,6000.0,36.9818,37.0223,36.9818,37.0155,6000.0
2005-05-02 10:50:00,54.85,54.89,54.82,54.82,7500.0,36.9818,37.0088,36.9616,36.9616,7500.0
2005-05-02 10:55:00,54.83,54.92,54.83,54.87,6900.0,36.9683,37.029,36.9683,36.9953,6900.0
2005-05-02 11:00:00,54.86,54.88,54.86,54.86,2900.0,36.9886,37.002,36.9886,36.9886,2900.0
2005-05-02 11:05:00,54.85,54.86,54.8,54.8,8300.0,36.9818,36.9886,36.9481,36.9481,8300.0
2005-05-02 11:10:00,54.81,54.9,54.8,54.9,8100.0,36.9548,37.0155,36.9481,37.0155,8100.0
2005-05-02 11:15:00,54.9,54.94,54.87,54.89,12700.0,37.0155,37.0425,36.9953,37.0088,12700.0
2005-05-02 11:20:00,54.83,54.85,54.77,54.83,11000.0,36.9683,36.9818,36.9279,36.9683,11000.0
2005-05-02 11:25:00,54.83,54.9,54.79,54.9,19000.0,36.9683,37.0155,36.9414,37.0155,19000.0
2005-05-02 11:30:00,54.87,54.99,54.87,54.91,10400.0,36.9953,37.0762,36.9953,37.0223,10400.0
2005-05-02 11:35:00,54.91,54.91,54.87,54.87,1800.0,37.0223,37.0223,36.9953,36.9953,1800.0
2005-05-02 11:40:00,54.88,54.89,54.82,54.88,8800.0,37.002,37.0088,36.9616,37.002,8800.0
2005-05-02 11:45:00,54.85,54.87,54.82,54.84,5300.0,36.9818,36.9953,36.9616,36.9751,5300.0
2005-05-02 11:50:00,54.83,54.85,54.8,54.85,13200.0,36.9683,36.9818,36.9481,36.9818,13200.0
2005-05-02 11:55:00,54.85,54.86,54.78,54.8,15100.0,36.9818,36.9886,36.9346,36.9481,15100.0
2005-05-02 12:00:00,54.78,54.81,54.75,54.76,6700.0,36.9346,36.9548,36.9144,36.9211,6700.0
2005-05-02 12:05:00,54.75,54.79,54.74,54.76,3900.0,36.9144,36.9414,36.9077,36.9211,3900.0
2005-05-02 12:10:00,54.76,54.81,54.76,54.81,3900.0,36.9211,36.9548,36.9211,36.9548,3900.0
2005-05-02 12:15:00,54.8,54.94,54.8,54.94,3300.0,36.9481,37.0425,36.9481,37.0425,3300.0
2005-05-02 12:20:00,54.94,54.96,54.94,54.95,5500.0,37.0425,37.056,37.0425,37.0492,5500.0
2005-05-02 12:25:00,54.95,55.06,54.95,55.01,12400.0,37.0492,37.1234,37.0492,37.0897,12400.0
2005-05-02 12:30:00,55.01,55.01,54.98,54.99,4800.0,37.0897,37.0897,37.0695,37.0762,4800.0
2005-05-02 12:35:00,54.99,55.08,54.98,55.08,6700.0,37.0762,37.1369,37.0695,37.1369,6700.0
2005-05-02 12:40:00,55.09,55.19,55.08,55.14,20000.0,37.1436,37.2111,37.1369,37.1773,20000.0
2005-05-02 12:45:00,55.13,55.14,55.05,55.13,12600.0,37.1706,37.1773,37.1167,37.1706,12600.0
2005-05-02 12:50:00,55.13,55.13,55.05,55.06,4300.0,37.1706,37.1706,37.1167,37.1234,4300.0
2005-05-02 12:55:00,55.06,55.11,55.05,55.11,5100.0,37.1234,37.1571,37.1167,37.1571,5100.0
2005-05-02 13:00:00,55.1,55.18,55.1,55.18,9100.0,37.1504,37.2043,37.1504,37.2043,9100.0
2005-05-02 13:05:00,55.17,55.17,55.13,55.14,7400.0,37.1976,37.1976,37.1706,37.1773,7400.0
2005-05-02 13:10:00,55.14,55.14,55.06,55.06,8600.0,37.1773,37.1773,37.1234,37.1234,8600.0
2005-05-02 13:15:00,55.06,55.06,54.99,54.99,8400.0,37.1234,37.1234,37.0762,37.0762,8400.0
2005-05-02 13:20:00,55.0,55.05,55.0,55.05,8500.0,37.083,37.1167,37.083,37.1167,8500.0
2005-05-02 13:25:00,55.04,55.04,55.0,55.03,7000.0,37.1099,37.1099,37.083,37.1032,7000.0
2005-05-02 13:30:00,55.07,55.1,55.07,55.08,8800.0,37.1301,37.1504,37.1301,37.1369,8800.0
2005-05-02 13:35:00,55.08,55.08,54.99,55.0,15400.0,37.1369,37.1369,37.0762,37.083,15400.0
2005-05-02 13:40:00,55.0,55.01,54.86,54.87,23600.0,37.083,37.0897,36.9886,36.9953,23600.0
2005-05-02 13:45:00,54.86,55.0,54.86,55.0,9800.0,36.9886,37.083,36.9886,37.083,9800.0
2005-05-02 13:50:00,55.0,55.03,55.0,55.01,900.0,37.083,37.1032,37.083,37.0897,900.0
2005-05-02 13:55:00,55.01,55.04,55.01,55.03,5100.0,37.0897,37.1099,37.0897,37.1032,5100.0
2005-05-02 14:00:00,55.04,55.04,54.87,54.87,17500.0,37.1099,37.1099,36.9953,36.9953,17500.0
2005-05-02 14:05:00,54.87,54.88,54.65,54.66,31800.0,36.9953,37.002,36.847,36.8537,31800.0
2005-05-02 14:10:00,54.68,54.7,54.63,54.7,14700.0,36.8672,36.8807,36.8335,36.8807,14700.0
2005-05-02 14:15:00,54.68,54.68,54.62,54.63,12400.0,36.8672,36.8672,36.8267,36.8335,12400.0
2005-05-02 14:20:00,54.64,54.64,54.55,54.58,10100.0,36.8402,36.8402,36.7795,36.7998,10100.0
2005-05-02 14:25:00,54.58,54.58,54.55,54.57,11100.0,36.7998,36.7998,36.7795,36.793,11100.0
2005-05-02 14:30:00,54.57,54.58,54.56,54.57,8200.0,36.793,36.7998,36.7863,36.793,8200.0
2005-05-02 14:35:00,54.58,54.59,54.48,54.5,30100.0,36.7998,36.8065,36.7323,36.7458,30100.0
2005-05-02 14:40:00,54.5,54.52,54.43,54.45,31000.0,36.7458,36.7593,36.6986,36.7121,31000.0
2005-05-02 14:45:00,54.45,54.46,54.35,54.38,19800.0,36.7121,36.7189,36.6447,36.6649,19800.0
2005-05-02 14:50:00,54.38,54.52,54.35,54.47,18000.0,36.6649,36.7593,36.6447,36.7256,18000.0
2005-05-02 14:55:00,54.46,54.52,54.46,54.48,6300.0,36.7189,36.7593,36.7189,36.7323,6300.0
2005-05-02 15:00:00,54.48,54.49,54.44,54.46,8400.0,36.7323,36.7391,36.7054,36.7189,8400.0
2005-05-02 15:05:00,54.48,54.67,54.48,54.65,27400.0,36.7323,36.8605,36.7323,36.847,27400.0
2005-05-02 15:10:00,54.64,54.73,54.64,54.67,21000.0,36.8402,36.9009,36.8402,36.8605,21000.0
2005-05-02 15:15:00,54.68,54.78,54.66,54.73,28500.0,36.8672,36.9346,36.8537,36.9009,28500.0
2005-05-02 15:20:00,54.73,54.9,54.69,54.89,32700.0,36.9009,37.0155,36.8739,37.0088,32700.0
2005-05-02 15:25:00,54.9,54.9,54.74,54.79,28000.0,37.0155,37.0155,36.9077,36.9414,28000.0
2005-05-02 15:30:00,54.79,54.92,54.78,54.9,15700.0,36.9414,37.029,36.9346,37.0155,15700.0
2005-05-02 15:35:00,54.89,54.89,54.86,54.88,9700.0,37.0088,37.0088,36.9886,37.002,9700.0
2005-05-02 15:40:00,54.88,55.01,54.88,55.01,13600.0,37.002,37.0897,37.002,37.0897,13600.0
2005-05-02 15:45:00,54.98,55.08,54.96,54.97,33200.0,37.0695,37.1369,37.056,37.0627,33200.0
2005-05-02 15:50:00,54.95,54.96,54.84,54.84,35400.0,37.0492,37.056,36.9751,36.9751,35400.0
2005-05-02 15:55:00,54.85,54.92,54.82,54.83,51200.0,36.9818,37.029,36.9616,36.9683,51200.0
2005-05-03 09:30:00,54.88,55.1,54.88,55.1,13700.0,37.002,37.1504,37.002,37.1504,13700.0
2005-05-03 09:35:00,55.16,55.17,54.9,54.96,15500.0,37.1908,37.1976,37.0155,37.056,15500.0
2005-05-03 09:40:00,54.99,55.44,54.99,55.33,24700.0,37.0762,37.3796,37.0762,37.3054,24700.0
2005-05-03 09:45:00,55.35,55.37,55.05,55.05,20400.0,37.3189,37.3324,37.1167,37.1167,20400.0
2005-05-03 09:50:00,55.04,55.19,54.96,55.13,20300.0,37.1099,37.2111,37.056,37.1706,20300.0
2005-05-03 09:55:00,55.2,55.34,55.15,55.21,20900.0,37.2178,37.3122,37.1841,37.2245,20900.0
2005-05-03 10:00:00,55.31,55.36,55.28,55.36,9100.0,37.292,37.3257,37.2717,37.3257,9100.0
2005-05-03 10:05:00,55.35,55.38,55.23,55.38,21400.0,37.3189,37.3392,37.238,37.3392,21400.0
2005-05-03 10:10:00,55.39,55.48,55.36,55.48,12700.0,37.3459,37.4066,37.3257,37.4066,12700.0
2005-05-03 10:15:00,55.51,55.59,55.5,55.51,9600.0,37.4268,37.4808,37.4201,37.4268,9600.0
2005-05-03 10:20:00,55.49,55.6,55.46,55.46,22800.0,37.4133,37.4875,37.3931,37.3931,22800.0
2005-05-03 10:25:00,55.47,55.7,55.45,55.69,18400.0,37.3998,37.5549,37.3864,37.5482,18400.0
2005-05-03 10:30:00,55.75,55.93,55.75,55.79,43800.0,37.5886,37.71,37.5886,37.6156,43800.0
2005-05-03 10:35:00,55.8,55.85,55.72,55.77,12200.0,37.6223,37.6561,37.5684,37.6021,12200.0
2005-05-03 10:40:00,55.77,55.89,55.77,55.86,6100.0,37.6021,37.683,37.6021,37.6628,6100.0
2005-05-03 10:45:00,55.87,55.94,55.8,55.92,39000.0,37.6695,37.7167,37.6223,37.7032,39000.0
2005-05-03 10:50:00,55.92,55.94,55.8,55.8,38600.0,37.7032,37.7167,37.6223,37.6223,38600.0
2005-05-03 10:55:00,55.79,55.87,55.76,55.82,7900.0,37.6156,37.6695,37.5954,37.6358,7900.0
2005-05-03 11:00:00,55.84,55.87,55.84,55.87,7100.0,37.6493,37.6695,37.6493,37.6695,7100.0
2005-05-03 11:05:00,55.87,56.0,55.87,55.99,53100.0,37.6695,37.7572,37.6695,37.7504,53100.0
2005-05-03 11:10:00,55.98,56.04,55.98,56.0,19700.0,37.7437,37.7842,37.7437,37.7572,19700.0
2005-05-03 11:15:00,56.0,56.07,56.0,56.02,7900.0,37.7572,37.8044,37.7572,37.7707,7900.0
2005-05-03 11:20:00,56.01,56.14,56.01,56.11,8800.0,37.7639,37.8516,37.7639,37.8314,8800.0
2005-05-03 11:25:00,56.1,56.14,55.98,56.05,19500.0,37.8246,37.8516,37.7437,37.7909,19500.0
2005-05-03 11:30:00,56.16,56.16,56.03,56.09,12400.0,37.8651,37.8651,37.7774,37.8179,12400.0
2005-05-03 11:35:00,56.05,56.2,56.04,56.18,28000.0,37.7909,37.892,37.7842,37.8785,28000.0
2005-05-03 11:40:00,56.18,56.19,56.13,56.13,8200.0,37.8785,37.8853,37.8448,37.8448,8200.0
2005-05-03 11:45:00,56.14,56.15,56.12,56.15,7100.0,37.8516,37.8583,37.8381,37.8583,7100.0
2005-05-03 11:50:00,56.14,56.16,56.09,56.16,9700.0,37.8516,37.8651,37.8179,37.8651,9700.0
2005-05-03 11:55:00,56.16,56.19,56.09,56.14,7100.0,37.8651,37.8853,37.8179,37.8516,7100.0
2005-05-03 12:00:00,56.13,56.13,56.05,56.05,9000.0,37.8448,37.8448,37.7909,37.7909,9000.0
2005-05-03 12:05:00,56.06,56.07,56.05,56.05,3800.0,37.7976,37.8044,37.7909,37.7909,3800.0
2005-05-03 12:10:00,56.04,56.05,55.94,55.94,4500.0,37.7842,37.7909,37.7167,37.7167,4500.0
2005-05-03 12:15:00,55.94,55.94,55.86,55.86,44600.0,37.7167,37.7167,37.6628,37.6628,44600.0
2005-05-03 12:20:00,55.84,55.88,55.77,55.84,13800.0,37.6493,37.6763,37.6021,37.6493,13800.0
2005-05-03 12:25:00,55.84,55.84,55.82,55.84,1400.0,37.6493,37.6493,37.6358,37.6493,1400.0
2005-05-03 12:30:00,55.84,55.87,55.84,55.87,25800.0,37.6493,37.6695,37.6493,37.6695,25800.0
2005-05-03 12:35:00,55.85,55.94,55.85,55.93,13000.0,37.6561,37.7167,37.6561,37.71,13000.0
2005-05-03 12:40:00,55.93,55.95,55.92,55.95,6000.0,37.71,37.7235,37.7032,37.7235,6000.0
2005-05-03 12:45:00,55.95,56.04,55.94,56.04,6400.0,37.7235,37.7842,37.7167,37.7842,6400.0
2005-05-03 12:50:00,56.04,56.04,56.01,56.02,13600.0,37.7842,37.7842,37.7639,37.7707,13600.0
2005-05-03 12:55:00,56.03,56.03,56.01,56.03,4900.0,37.7774,37.7774,37.7639,37.7774,4900.0
2005-05-03 13:00:00,56.04,56.09,56.02,56.09,5200.0,37.7842,37.8179,37.7707,37.8179,5200.0
2005-05-03 13:05:00,56.08,56.08,56.03,56.04,7500.0,37.8111,37.8111,37.7774,37.7842,7500.0
2005-05-03 13:10:00,56.04,56.06,56.02,56.02,6700.0,37.7842,37.7976,37.7707,37.7707,6700.0
2005-05-03 13:15:00,56.03,56.03,55.92,55.93,10100.0,37.7774,37.7774,37.7032,37.71,10100.0
2005-05-03 13:20:00,55.93,55.94,55.9,55.9,9500.0,37.71,37.7167,37.6898,37.6898,9500.0
2005-05-03 13:25:00,55.9,55.94,55.88,55.94,8200.0,37.6898,37.7167,37.6763,37.7167,8200.0
2005-05-03 13:30:00,55.94,55.95,55.89,55.95,14400.0,37.7167,37.7235,37.683,37.7235,14400.0
2005-05-03 13:35:00,55.95,56.02,55.95,55.97,3700.0,37.7235,37.7707,37.7235,37.737,3700.0
2005-05-03 13:40:00,55.97,56.0,55.96,56.0,2600.0,37.737,37.7572,37.7302,37.7572,2600.0
2005-05-03 13:45:00,55.96,55.96,55.88,55.94,12000.0,37.7302,37.7302,37.6763,37.7167,12000.0
2005-05-03 13:50:00,55.89,55.97,55.89,55.97,9500.0,37.683,37.737,37.683,37.737,9500.0
2005-05-03 13:55:00,55.98,56.01,55.97,55.99,5800.0,37.7437,37.7639,37.737,37.7504,5800.0
2005-05-03 14:00:00,56.01,56.05,56.01,56.04,2100.0,37.7639,37.7909,37.7639,37.7842,2100.0
2005-05-03 14:05:00,56.03,56.03,55.96,55.99,6300.0,37.7774,37.7774,37.7302,37.7504,6300.0
2005-05-03 14:10:00,55.99,56.04,55.99,56.04,5700.0,37.7504,37.7842,37.7504,37.7842,5700.0
2005-05-03 14:15:00,56.03,56.04,55.87,55.89,7900.0,37.7774,37.7842,37.6695,37.683,7900.0
2005-05-03 14:20:00,55.87,56.1,55.8,56.09,23300.0,37.6695,37.8246,37.6223,37.8179,23300.0
2005-05-03 14:25:00,56.08,56.1,55.93,56.0,20800.0,37.8111,37.8246,37.71,37.7572,20800.0
2005-05-03 14:30:00,55.9,56.02,55.87,56.02,16900.0,37.6898,37.7707,37.6695,37.7707,16900.0
2005-05-03 14:35:00,56.02,56.2,56.02,56.15,14500.0,37.7707,37.892,37.7707,37.8583,14500.0
2005-05-03 14:40:00,56.15,56.15,56.02,56.03,14700.0,37.8583,37.8583,37.7707,37.7774,14700.0
2005-05-03 14:45:00,56.0,56.16,56.0,56.03,14000.0,37.7572,37.8651,37.7572,37.7774,14000.0
2005-05-03 14:50:00,56.03,56.13,56.0,56.06,15600.0,37.7774,37.8448,37.7572,37.7976,15600.0
2005-05-03 14:55:00,56.05,56.2,56.05,56.1,25400.0,37.7909,37.892,37.7909,37.8246,25400.0
2005-05-03 15:00:00,56.11,56.11,55.91,55.91,34200.0,37.8314,37.8314,37.6965,37.6965,34200.0
2005-05-03 15:05:00,55.9,55.93,55.82,55.85,36700.0,37.6898,37.71,37.6358,37.6561,36700.0
2005-05-03 15:10:00,55.85,55.94,55.84,55.93,33000.0,37.6561,37.7167,37.6493,37.71,33000.0
2005-05-03 15:15:00,55.88,55.93,55.82,55.91,24400.0,37.6763,37.71,37.6358,37.6965,24400.0
2005-05-03 15:20:00,55.91,56.05,55.91,55.97,27900.0,37.6965,37.7909,37.6965,37.737,27900.0
2005-05-03 15:25:00,55.98,56.02,55.98,56.02,15400.0,37.7437,37.7707,37.7437,37.7707,15400.0
2005-05-03 15:30:00,56.02,56.02,55.89,55.9,22700.0,37.7707,37.7707,37.683,37.6898,22700.0
2005-05-03 15:35:00,55.9,55.95,55.9,55.92,10900.0,37.6898,37.7235,37.6898,37.7032,10900.0
2005-05-03 15:40:00,55.92,55.92,55.9,55.91,18700.0,37.7032,37.7032,37.6898,37.6965,18700.0
2005-05-03 15:45:00,55.91,56.0,55.91,56.0,27100.0,37.6965,37.7572,37.6965,37.7572,27100.0
2005-05-03 15:50:00,56.0,56.0,55.96,55.96,12600.0,37.7572,37.7572,37.7302,37.7302,12600.0
2005-05-03 15:55:00,55.96,55.97,55.88,55.93,34100.0,37.7302,37.737,37.6763,37.71,34100.0
2005-05-04 09:30:00,56.05,56.1,55.91,55.92,16300.0,37.7909,37.8246,37.6965,37.7032,16300.0
2005-05-04 09:35:00,55.9,55.9,55.71,55.8,19500.0,37.6898,37.6898,37.5617,37.6223,19500.0
2005-05-04 09:40:00,55.8,56.17,55.8,55.98,17200.0,37.6223,37.8718,37.6223,37.7437,17200.0
2005-05-04 09:45:00,55.99,56.13,55.99,56.0,14500.0,37.7504,37.8448,37.7504,37.7572,14500.0
2005-05-04 09:50:00,55.96,56.17,55.95,56.17,9100.0,37.7302,37.8718,37.7235,37.8718,9100.0
2005-05-04 09:55:00,56.08,56.08,55.99,56.0,11600.0,37.8111,37.8111,37.7504,37.7572,11600.0
2005-05-04 10:00:00,55.99,56.1,55.96,56.02,54400.0,37.7504,37.8246,37.7302,37.7707,54400.0
2005-05-04 10:05:00,56.02,56.1,55.99,56.01,18700.0,37.7707,37.8246,37.7504,37.7639,18700.0
2005-05-04 10:10:00,56.01,56.05,55.93,55.95,27500.0,37.7639,37.7909,37.71,37.7235,27500.0
2005-05-04 10:15:00,55.96,56.05,55.96,56.04,5300.0,37.7302,37.7909,37.7302,37.7842,5300.0
2005-05-04 10:20:00,56.03,56.05,56.02,56.05,11400.0,37.7774,37.7909,37.7707,37.7909,11400.0
2005-05-04 10:25:00,56.04,56.04,55.96,56.01,15800.0,37.7842,37.7842,37.7302,37.7639,15800.0
2005-05-04 10:30:00,56.03,56.26,56.01,56.1,11100.0,37.7774,37.9325,37.7639,37.8246,11100.0
2005-05-04 10:35:00,56.27,56.8,56.22,56.54,41800.0,37.9392,38.2966,37.9055,38.1213,41800.0
2005-05-04 10:40:00,56.53,56.65,56.3,56.3,17100.0,38.1145,38.1954,37.9595,37.9595,17100.0
2005-05-04 10:45:00,56.29,56.33,56.27,56.33,5800.0,37.9527,37.9797,37.9392,37.9797,5800.0
2005-05-04 10:50:00,56.33,56.45,56.27,56.4,13700.0,37.9797,38.0606,37.9392,38.0269,13700.0
2005-05-04 10:55:00,56.41,56.56,56.33,56.56,18200.0,38.0336,38.1348,37.9797,38.1348,18200.0
2005-05-04 11:00:00,56.59,56.61,56.43,56.5,15700.0,38.155,38.1685,38.0471,38.0943,15700.0
2005-05-04 11:05:00,56.5,56.58,56.45,56.52,21200.0,38.0943,38.1482,38.0606,38.1078,21200.0
2005-05-04 11:10:00,56.52,56.54,56.45,56.47,6000.0,38.1078,38.1213,38.0606,38.0741,6000.0
2005-05-04 11:15:00,56.49,56.57,56.48,56.57,16200.0,38.0876,38.1415,38.0808,38.1415,16200.0
2005-05-04 11:20:00,56.57,56.61,56.52,56.61,18800.0,38.1415,38.1685,38.1078,38.1685,18800.0
2005-05-04 11:25:00,56.62,56.89,56.6,56.82,28100.0,38.1752,38.3573,38.1617,38.3101,28100.0
2005-05-04 11:30:00,56.8,56.8,56.65,56.68,21600.0,38.2966,38.2966,38.1954,38.2157,21600.0
2005-05-04 11:35:00,56.68,56.84,56.68,56.77,15800.0,38.2157,38.3235,38.2157,38.2763,15800.0
2005-05-04 11:40:00,56.77,56.88,56.73,56.88,16100.0,38.2763,38.3505,38.2494,38.3505,16100.0
2005-05-04 11:45:00,56.88,56.88,56.79,56.83,21000.0,38.3505,38.3505,38.2898,38.3168,21000.0
2005-05-04 11:50:00,56.82,56.82,56.72,56.72,13900.0,38.3101,38.3101,38.2426,38.2426,13900.0
2005-05-04 11:55:00,56.71,56.71,56.44,56.47,19900.0,38.2359,38.2359,38.0539,38.0741,19900.0
2005-05-04 12:00:00,56.47,56.5,56.35,56.35,8800.0,38.0741,38.0943,37.9932,37.9932,8800.0
2005-05-04 12:05:00,56.31,56.36,56.26,56.31,6900.0,37.9662,37.9999,37.9325,37.9662,6900.0
2005-05-04 12:10:00,56.34,56.53,56.34,56.53,5400.0,37.9864,38.1145,37.9864,38.1145,5400.0
2005-05-04 12:15:00,56.54,56.63,56.52,56.62,6100.0,38.1213,38.182,38.1078,38.1752,6100.0
2005-05-04 12:20:00,56.59,56.59,56.45,56.46,2400.0,38.155,38.155,38.0606,38.0673,2400.0
2005-05-04 12:25:00,56.46,56.47,56.45,56.46,4500.0,38.0673,38.0741,38.0606,38.0673,4500.0
2005-05-04 12:30:00,56.46,56.49,56.45,56.46,4200.0,38.0673,38.0876,38.0606,38.0673,4200.0
2005-05-04 12:35:00,56.46,56.55,56.46,56.55,3700.0,38.0673,38.128,38.0673,38.128,3700.0
2005-05-04 12:40:00,56.55,56.68,56.54,56.61,22000.0,38.128,38.2157,38.1213,38.1685,22000.0
2005-05-04 12:45:00,56.61,56.66,56.6,56.66,4100.0,38.1685,38.2022,38.1617,38.2022,4100.0
2005-05-04 12:50:00,56.66,56.66,56.65,56.65,2800.0,38.2022,38.2022,38.1954,38.1954,2800.0
2005-05-04 12:55:00,56.61,56.67,56.6,56.65,12400.0,38.1685,38.2089,38.1617,38.1954,12400.0
2005-05-04 13:00:00,56.65,56.66,56.61,56.63,6800.0,38.1954,38.2022,38.1685,38.182,6800.0
2005-05-04 13:05:00,56.62,56.65,56.61,56.65,9500.0,38.1752,38.1954,38.1685,38.1954,9500.0
2005-05-04 13:10:00,56.65,56.74,56.63,56.73,13500.0,38.1954,38.2561,38.182,38.2494,13500.0
2005-05-04 13:15:00,56.75,56.88,56.71,56.88,45400.0,38.2629,38.3505,38.2359,38.3505,45400.0
2005-05-04 13:20:00,56.88,56.89,56.82,56.82,18500.0,38.3505,38.3573,38.3101,38.3101,18500.0
2005-05-04 13:25:00,56.8,56.82,56.78,56.78,18300.0,38.2966,38.3101,38.2831,38.2831,18300.0
2005-05-04 13:30:00,56.79,56.79,56.67,56.69,6600.0,38.2898,38.2898,38.2089,38.2224,6600.0
2005-05-04 13:35:00,56.69,56.74,56.69,56.73,9600.0,38.2224,38.2561,38.2224,38.2494,9600.0
2005-05-04 13:40:00,56.75,56.76,56.75,56.75,2000.0,38.2629,38.2696,38.2629,38.2629,2000.0
2005-05-04 13:45:00,56.75,56.8,56.75,56.8,3000.0,38.2629,38.2966,38.2629,38.2966,3000.0
2005-05-04 13:50:00,56.8,56.97,56.79,56.97,8500.0,38.2966,38.4112,38.2898,38.4112,8500.0
2005-05-04 13:55:00,56.97,57.04,56.97,56.99,11200.0,38.4112,38.4584,38.4112,38.4247,11200.0
2005-05-04 14:00:00,56.99,56.99,56.92,56.95,10400.0,38.4247,38.4247,38.3775,38.3977,10400.0
2005-05-04 14:05:00,56.95,56.95,56.87,56.87,4500.0,38.3977,38.3977,38.3438,38.3438,4500.0
2005-05-04 14:10:00,56.88,56.95,56.86,56.95,9600.0,38.3505,38.3977,38.337,38.3977,9600.0
2005-05-04 14:15:00,56.95,56.99,56.94,56.98,95200.0,38.3977,38.4247,38.391,38.4179,95200.0
2005-05-04 14:20:00,56.96,56.98,56.82,56.85,8400.0,38.4045,38.4179,38.3101,38.3303,8400.0
2005-05-04 14:25:00,56.82,56.97,56.82,56.97,7300.0,38.3101,38.4112,38.3101,38.4112,7300.0
2005-05-04 14:30:00,56.95,56.98,56.94,56.95,4000.0,38.3977,38.4179,38.391,38.3977,4000.0
2005-05-04 14:35:00,56.94,56.94,56.92,56.93,8100.0,38.391,38.391,38.3775,38.3842,8100.0
2005-05-04 14:40:00,56.93,56.97,56.93,56.97,9800.0,38.3842,38.4112,38.3842,38.4112,9800.0
2005-05-04 14:45:00,56.96,57.02,56.93,57.02,13400.0,38.4045,38.4449,38.3842,38.4449,13400.0
2005-05-04 14:50:00,57.02,57.23,57.02,57.2,30100.0,38.4449,38.5865,38.4449,38.5663,30100.0
2005-05-04 14:55:00,57.17,57.18,57.05,57.06,39100.0,38.546,38.5528,38.4651,38.4719,39100.0
2005-05-04 15:00:00,57.06,57.06,57.0,57.04,39800.0,38.4719,38.4719,38.4314,38.4584,39800.0
2005-05-04 15:05:00,57.05,57.16,57.05,57.14,20000.0,38.4651,38.5393,38.4651,38.5258,20000.0
2005-05-04 15:10:00,57.14,57.19,57.08,57.1,81200.0,38.5258,38.5595,38.4854,38.4988,81200.0
2005-05-04 15:15:00,57.1,57.1,57.05,57.07,71700.0,38.4988,38.4988,38.4651,38.4786,71700.0
2005-05-04 15:20:00,57.06,57.1,57.01,57.08,43100.0,38.4719,38.4988,38.4382,38.4854,43100.0
2005-05-04 15:25:00,57.08,57.26,57.08,57.19,27000.0,38.4854,38.6067,38.4854,38.5595,27000.0
2005-05-04 15:30:00,57.21,57.26,57.2,57.2,25800.0,38.573,38.6067,38.5663,38.5663,25800.0
2005-05-04 15:35:00,57.2,57.23,57.18,57.22,28900.0,38.5663,38.5865,38.5528,38.5798,28900.0
2005-05-04 15:40:00,57.22,57.35,57.22,57.35,30600.0,38.5798,38.6674,38.5798,38.6674,30600.0
2005-05-04 15:45:00,57.35,57.37,57.31,57.36,27400.0,38.6674,38.6809,38.6404,38.6741,27400.0
2005-05-04 15:50:00,57.36,57.36,56.99,57.02,50400.0,38.6741,38.6741,38.4247,38.4449,50400.0
2005-05-04 15:55:00,57.02,57.05,56.9,56.99,82200.0,38.4449,38.4651,38.364,38.4247,82200.0
2005-05-05 09:30:00,57.48,57.56,57.2,57.21,58100.0,38.7551,38.809,38.5663,38.573,58100.0
2005-05-05 09:35:00,57.15,57.8,57.0,57.57,86800.0,38.5326,38.9708,38.4314,38.8157,86800.0
2005-05-05 09:40:00,57.56,58.25,57.56,58.25,60100.0,38.809,39.2742,38.809,39.2742,60100.0
2005-05-05 09:45:00,58.2,58.2,57.82,58.0,45700.0,39.2405,39.2405,38.9843,39.1057,45700.0
2005-05-05 09:50:00,58.05,58.17,57.9,57.92,29400.0,39.1394,39.2203,39.0382,39.0517,29400.0
2005-05-05 09:55:00,57.81,58.09,57.8,57.95,59500.0,38.9776,39.1663,38.9708,39.0719,59500.0
2005-05-05 10:00:00,57.96,58.17,57.92,58.0,82400.0,39.0787,39.2203,39.0517,39.1057,82400.0
2005-05-05 10:05:00,58.08,58.49,57.88,58.4,47100.0,39.1596,39.436,39.0247,39.3754,47100.0
2005-05-05 10:10:00,58.39,58.4,58.2,58.31,21900.0,39.3686,39.3754,39.2405,39.3147,21900.0
2005-05-05 10:15:00,58.3,58.35,58.13,58.13,34800.0,39.3079,39.3416,39.1933,39.1933,34800.0
2005-05-05 10:20:00,58.08,58.16,57.98,58.12,24200.0,39.1596,39.2135,39.0922,39.1866,24200.0
2005-05-05 10:25:00,58.12,58.15,57.96,58.0,18000.0,39.1866,39.2068,39.0787,39.1057,18000.0
2005-05-05 10:30:00,58.02,58.05,57.74,57.9,36000.0,39.1191,39.1394,38.9304,39.0382,36000.0
2005-05-05 10:35:00,57.9,58.07,57.74,57.93,30800.0,39.0382,39.1529,38.9304,39.0585,30800.0
2005-05-05 10:40:00,57.9,57.97,57.8,57.95,8400.0,39.0382,39.0854,38.9708,39.0719,8400.0
2005-05-05 10:45:00,57.92,57.93,57.85,57.91,16900.0,39.0517,39.0585,39.0045,39.045,16900.0
2005-05-05 10:50:00,57.9,58.07,57.85,57.96,24100.0,39.0382,39.1529,39.0045,39.0787,24100.0
2005-05-05 10:55:00,57.95,57.98,57.92,57.97,8100.0,39.0719,39.0922,39.0517,39.0854,8100.0
2005-05-05 11:00:00,57.98,57.98,57.88,57.98,12000.0,39.0922,39.0922,39.0247,39.0922,12000.0
2005-05-05 11:05:00,58.0,58.12,58.0,58.11,11800.0,39.1057,39.1866,39.1057,39.1798,11800.0
2005-05-05 11:10:00,58.11,58.25,58.1,58.12,16000.0,39.1798,39.2742,39.1731,39.1866,16000.0
2005-05-05 11:15:00,58.15,58.2,58.08,58.11,7700.0,39.2068,39.2405,39.1596,39.1798,7700.0
2005-05-05 11:20:00,58.1,58.1,58.0,58.0,8900.0,39.1731,39.1731,39.1057,39.1057,8900.0
2005-05-05 11:25:00,58.0,58.0,57.86,57.87,12400.0,39.1057,39.1057,39.0113,39.018,12400.0
2005-05-05 11:30:00,57.85,58.02,57.85,57.97,15500.0,39.0045,39.1191,39.0045,39.0854,15500.0
2005-05-05 11:35:00,57.96,57.99,57.92,57.93,11300.0,39.0787,39.0989,39.0517,39.0585,11300.0
2005-05-05 11:40:00,57.87,57.95,57.87,57.94,11300.0,39.018,39.0719,39.018,39.0652,11300.0
2005-05-05 11:45:00,57.94,57.98,57.93,57.98,9200.0,39.0652,39.0922,39.0585,39.0922,9200.0
2005-05-05 11:50:00,57.98,58.11,57.97,58.11,36800.0,39.0922,39.1798,39.0854,39.1798,36800.0
2005-05-05 11:55:00,58.09,58.11,58.05,58.05,3700.0,39.1663,39.1798,39.1394,39.1394,3700.0
2005-05-05 12:00:00,58.05,58.1,58.02,58.1,3600.0,39.1394,39.1731,39.1191,39.1731,3600.0
2005-05-05 12:05:00,58.1,58.15,58.1,58.15,4000.0,39.1731,39.2068,39.1731,39.2068,4000.0
2005-05-05 12:10:00,58.15,58.15,58.09,58.1,6200.0,39.2068,39.2068,39.1663,39.1731,6200.0
2005-05-05 12:15:00,58.08,58.15,58.06,58.14,10000.0,39.1596,39.2068,39.1461,39.2001,10000.0
2005-05-05 12:20:00,58.13,58.19,58.13,58.18,12600.0,39.1933,39.2338,39.1933,39.227,12600.0
2005-05-05 12:25:00,58.2,58.2,58.1,58.11,10800.0,39.2405,39.2405,39.1731,39.1798,10800.0
2005-05-05 12:30:00,58.11,58.2,58.11,58.2,5900.0,39.1798,39.2405,39.1798,39.2405,5900.0
2005-05-05 12:35:00,58.25,58.34,58.08,58.08,18300.0,39.2742,39.3349,39.1596,39.1596,18300.0
2005-05-05 12:40:00,58.07,58.21,58.02,58.11,13600.0,39.1529,39.2472,39.1191,39.1798,13600.0
2005-05-05 12:45:00,58.14,58.2,58.0,58.0,8100.0,39.2001,39.2405,39.1057,39.1057,8100.0
2005-05-05 12:50:00,58.0,58.2,57.94,58.17,11800.0,39.1057,39.2405,39.0652,39.2203,11800.0
2005-05-05 12:55:00,58.15,58.15,57.71,57.71,13800.0,39.2068,39.2068,38.9101,38.9101,13800.0
2005-05-05 13:00:00,57.71,57.9,57.69,57.87,17000.0,38.9101,39.0382,38.8966,39.018,17000.0
2005-05-05 13:05:00,57.87,57.97,57.86,57.87,29100.0,39.018,39.0854,39.0113,39.018,29100.0
2005-05-05 13:10:00,57.87,57.89,57.69,57.69,20900.0,39.018,39.0315,38.8966,38.8966,20900.0
2005-05-05 13:15:00,57.65,57.73,57.65,57.66,16800.0,38.8697,38.9236,38.8697,38.8764,16800.0
2005-05-05 13:20:00,57.63,57.64,57.47,57.56,39800.0,38.8562,38.8629,38.7483,38.809,39800.0
2005-05-05 13:25:00,57.58,57.81,57.56,57.81,20500.0,38.8225,38.9776,38.809,38.9776,20500.0
2005-05-05 13:30:00,57.82,57.85,57.62,57.72,17700.0,38.9843,39.0045,38.8494,38.9169,17700.0
2005-05-05 13:35:00,57.73,57.9,57.71,57.72,11800.0,38.9236,39.0382,38.9101,38.9169,11800.0
2005-05-05 13:40:00,57.7,57.75,57.58,57.74,15000.0,38.9034,38.9371,38.8225,38.9304,15000.0
2005-05-05 13:45:00,57.74,57.84,57.71,57.83,29700.0,38.9304,38.9978,38.9101,38.991,29700.0
2005-05-05 13:50:00,57.83,57.92,57.73,57.73,15800.0,38.991,39.0517,38.9236,38.9236,15800.0
2005-05-05 13:55:00,57.75,57.86,57.71,57.84,16600.0,38.9371,39.0113,38.9101,38.9978,16600.0
2005-05-05 14:00:00,57.84,57.9,57.81,57.85,11800.0,38.9978,39.0382,38.9776,39.0045,11800.0
2005-05-05 14:05:00,57.86,57.89,57.84,57.89,9100.0,39.0113,39.0315,38.9978,39.0315,9100.0
2005-05-05 14:10:00,57.91,58.0,57.85,57.96,16300.0,39.045,39.1057,39.0045,39.0787,16300.0
2005-05-05 14:15:00,57.92,58.03,57.92,58.01,10000.0,39.0517,39.1259,39.0517,39.1124,10000.0
2005-05-05 14:20:00,58.0,58.01,57.95,57.95,6000.0,39.1057,39.1124,39.0719,39.0719,6000.0
2005-05-05 14:25:00,57.95,57.95,57.85,57.88,20400.0,39.0719,39.0719,39.0045,39.0247,20400.0
2005-05-05 14:30:00,57.89,57.93,57.88,57.93,10300.0,39.0315,39.0585,39.0247,39.0585,10300.0
2005-05-05 14:35:00,57.93,58.01,57.89,57.96,44500.0,39.0585,39.1124,39.0315,39.0787,44500.0
2005-05-05 14:40:00,57.96,57.96,57.83,57.84,19400.0,39.0787,39.0787,38.991,38.9978,19400.0
2005-05-05 14:45:00,57.79,57.9,57.76,57.9,91400.0,38.9641,39.0382,38.9438,39.0382,91400.0
2005-05-05 14:50:00,57.9,57.93,57.73,57.73,7300.0,39.0382,39.0585,38.9236,38.9236,7300.0
2005-05-05 14:55:00,57.73,57.78,57.72,57.78,16100.0,38.9236,38.9573,38.9169,38.9573,16100.0
2005-05-05 15:00:00,57.73,57.74,57.67,57.7,13500.0,38.9236,38.9304,38.8832,38.9034,13500.0
2005-05-05 15:05:00,57.71,57.79,57.71,57.79,8900.0,38.9101,38.9641,38.9101,38.9641,8900.0
2005-05-05 15:10:00,57.79,57.81,57.65,57.65,27100.0,38.9641,38.9776,38.8697,38.8697,27100.0
2005-05-05 15:15:00,57.62,57.67,57.45,57.57,79500.0,38.8494,38.8832,38.7348,38.8157,79500.0
2005-05-05 15:20:00,57.57,57.72,57.55,57.63,32900.0,38.8157,38.9169,38.8023,38.8562,32900.0
2005-05-05 15:25:00,57.62,57.68,57.56,57.6,14400.0,38.8494,38.8899,38.809,38.836,14400.0
2005-05-05 15:30:00,57.57,57.58,57.52,57.58,18400.0,38.8157,38.8225,38.782,38.8225,18400.0
2005-05-05 15:35:00,57.58,57.61,57.5,57.51,43500.0,38.8225,38.8427,38.7685,38.7753,43500.0
2005-05-05 15:40:00,57.51,57.51,57.36,57.43,61600.0,38.7753,38.7753,38.6741,38.7213,61600.0
2005-05-05 15:45:00,57.44,57.5,57.33,57.44,25900.0,38.7281,38.7685,38.6539,38.7281,25900.0
2005-05-05 15:50:00,57.44,57.66,57.43,57.66,25500.0,38.7281,38.8764,38.7213,38.8764,25500.0
2005-05-05 15:55:00,57.66,57.68,57.6,57.64,35900.0,38.8764,38.8899,38.836,38.8629,35900.0
2005-05-06 09:30:00,57.78,57.79,57.75,57.77,27900.0,38.9573,38.9641,38.9371,38.9506,27900.0
2005-05-06 09:35:00,57.72,57.72,57.37,57.5,20400.0,38.9169,38.9169,38.6809,38.7685,20400.0
2005-05-06 09:40:00,57.6,58.1,57.55,58.09,17200.0,38.836,39.1731,38.8023,39.1663,17200.0
2005-05-06 09:45:00,58.1,58.1,57.66,57.7,13900.0,39.1731,39.1731,38.8764,38.9034,13900.0
2005-05-06 09:50:00,57.71,57.86,57.6,57.73,10000.0,38.9101,39.0113,38.836,38.9236,10000.0
2005-05-06 09:55:00,57.75,57.84,57.67,57.8,10800.0,38.9371,38.9978,38.8832,38.9708,10800.0
2005-05-06 10:00:00,57.8,57.96,57.8,57.86,6900.0,38.9708,39.0787,38.9708,39.0113,6900.0
2005-05-06 10:05:00,57.87,57.95,57.8,57.8,11200.0,39.018,39.0719,38.9708,38.9708,11200.0
2005-05-06 10:10:00,57.8,57.97,57.65,57.86,24700.0,38.9708,39.0854,38.8697,39.0113,24700.0
2005-05-06 10:15:00,57.87,57.89,57.8,57.81,6000.0,39.018,39.0315,38.9708,38.9776,6000.0
2005-05-06 10:20:00,57.81,58.25,57.81,58.23,38100.0,38.9776,39.2742,38.9776,39.2607,38100.0
2005-05-06 10:25:00,58.15,58.21,57.93,58.06,19600.0,39.2068,39.2472,39.0585,39.1461,19600.0
2005-05-06 10:30:00,58.13,58.25,58.1,58.21,13200.0,39.1933,39.2742,39.1731,39.2472,13200.0
2005-05-06 10:35:00,58.17,58.25,58.09,58.15,18500.0,39.2203,39.2742,39.1663,39.2068,18500.0
2005-05-06 10:40:00,58.15,58.15,58.01,58.02,6500.0,39.2068,39.2068,39.1124,39.1191,6500.0
2005-05-06 10:45:00,58.02,58.06,57.8,57.85,23900.0,39.1191,39.1461,38.9708,39.0045,23900.0
2005-05-06 10:50:00,57.85,57.98,57.82,57.98,5900.0,39.0045,39.0922,38.9843,39.0922,5900.0
2005-05-06 10:55:00,57.96,58.01,57.94,58.0,9100.0,39.0787,39.1124,39.0652,39.1057,9100.0
2005-05-06 11:00:00,58.01,58.05,58.01,58.04,4000.0,39.1124,39.1394,39.1124,39.1326,4000.0
2005-05-06 11:05:00,58.04,58.04,57.95,57.96,2400.0,39.1326,39.1326,39.0719,39.0787,2400.0
2005-05-06 11:10:00,57.95,57.99,57.92,57.99,7500.0,39.0719,39.0989,39.0517,39.0989,7500.0
2005-05-06 11:15:00,58.01,58.01,57.87,57.92,7700.0,39.1124,39.1124,39.018,39.0517,7700.0
2005-05-06 11:20:00,57.92,57.93,57.87,57.9,8500.0,39.0517,39.0585,39.018,39.0382,8500.0
2005-05-06 11:25:00,57.9,57.94,57.84,57.84,4100.0,39.0382,39.0652,38.9978,38.9978,4100.0
2005-05-06 11:30:00,57.78,57.79,57.74,57.78,4700.0,38.9573,38.9641,38.9304,38.9573,4700.0
2005-05-06 11:35:00,57.78,57.84,57.78,57.8,5000.0,38.9573,38.9978,38.9573,38.9708,5000.0
2005-05-06 11:40:00,57.8,57.81,57.8,57.81,5000.0,38.9708,38.9776,38.9708,38.9776,5000.0
2005-05-06 11:45:00,57.81,57.81,57.7,57.71,9200.0,38.9776,38.9776,38.9034,38.9101,9200.0
2005-05-06 11:50:00,57.72,57.78,57.7,57.71,4700.0,38.9169,38.9573,38.9034,38.9101,4700.0
2005-05-06 11:55:00,57.71,57.72,57.62,57.65,8300.0,38.9101,38.9169,38.8494,38.8697,8300.0
2005-05-06 12:00:00,57.62,57.66,57.6,57.6,6600.0,38.8494,38.8764,38.836,38.836,6600.0
2005-05-06 12:05:00,57.6,57.73,57.6,57.7,12000.0,38.836,38.9236,38.836,38.9034,12000.0
2005-05-06 12:10:00,57.66,57.73,57.65,57.65,7800.0,38.8764,38.9236,38.8697,38.8697,7800.0
2005-05-06 12:15:00,57.67,57.7,57.66,57.68,7600.0,38.8832,38.9034,38.8764,38.8899,7600.0
2005-05-06 12:20:00,57.68,57.73,57.64,57.64,7900.0,38.8899,38.9236,38.8629,38.8629,7900.0
2005-05-06 12:25:00,57.65,57.66,57.58,57.6,3300.0,38.8697,38.8764,38.8225,38.836,3300.0
2005-05-06 12:30:00,57.63,57.64,57.54,57.56,34800.0,38.8562,38.8629,38.7955,38.809,34800.0
2005-05-06 12:35:00,57.57,57.59,57.51,57.51,9600.0,38.8157,38.8292,38.7753,38.7753,9600.0
2005-05-06 12:40:00,57.5,57.5,57.29,57.4,23700.0,38.7685,38.7685,38.627,38.7011,23700.0
2005-05-06 12:45:00,57.37,57.37,57.14,57.24,22200.0,38.6809,38.6809,38.5258,38.5932,22200.0
2005-05-06 12:50:00,57.2,57.24,57.16,57.24,14600.0,38.5663,38.5932,38.5393,38.5932,14600.0
2005-05-06 12:55:00,57.24,57.32,57.23,57.24,12200.0,38.5932,38.6472,38.5865,38.5932,12200.0
2005-05-06 13:00:00,57.28,57.3,57.2,57.28,11800.0,38.6202,38.6337,38.5663,38.6202,11800.0
2005-05-06 13:05:00,57.28,57.31,57.24,57.31,7500.0,38.6202,38.6404,38.5932,38.6404,7500.0
2005-05-06 13:10:00,57.3,57.32,57.25,57.3,6600.0,38.6337,38.6472,38.6,38.6337,6600.0
2005-05-06 13:15:00,57.3,57.3,57.21,57.23,5900.0,38.6337,38.6337,38.573,38.5865,5900.0
2005-05-06 13:20:00,57.23,57.25,57.19,57.24,11200.0,38.5865,38.6,38.5595,38.5932,11200.0
2005-05-06 13:25:00,57.24,57.3,57.24,57.29,20300.0,38.5932,38.6337,38.5932,38.627,20300.0
2005-05-06 13:30:00,57.29,57.29,57.26,57.26,7200.0,38.627,38.627,38.6067,38.6067,7200.0
2005-05-06 13:35:00,57.26,57.31,57.24,57.31,7400.0,38.6067,38.6404,38.5932,38.6404,7400.0
2005-05-06 13:40:00,57.31,57.31,57.25,57.27,7000.0,38.6404,38.6404,38.6,38.6135,7000.0
2005-05-06 13:45:00,57.28,57.31,57.28,57.31,6100.0,38.6202,38.6404,38.6202,38.6404,6100.0
2005-05-06 13:50:00,57.31,57.31,57.24,57.25,10000.0,38.6404,38.6404,38.5932,38.6,10000.0
2005-05-06 13:55:00,57.25,57.25,57.17,57.23,8900.0,38.6,38.6,38.546,38.5865,8900.0
2005-05-06 14:00:00,57.21,57.3,57.18,57.3,14600.0,38.573,38.6337,38.5528,38.6337,14600.0
2005-05-06 14:05:00,57.3,57.45,57.3,57.45,16200.0,38.6337,38.7348,38.6337,38.7348,16200.0
2005-05-06 14:10:00,57.44,57.45,57.32,57.32,5700.0,38.7281,38.7348,38.6472,38.6472,5700.0
2005-05-06 14:15:00,57.32,57.49,57.32,57.45,11500.0,38.6472,38.7618,38.6472,38.7348,11500.0
2005-05-06 14:20:00,57.44,57.6,57.44,57.55,12800.0,38.7281,38.836,38.7281,38.8023,12800.0
2005-05-06 14:25:00,57.57,57.59,57.47,57.47,4100.0,38.8157,38.8292,38.7483,38.7483,4100.0
2005-05-06 14:30:00,57.46,57.49,57.4,57.41,9500.0,38.7416,38.7618,38.7011,38.7079,9500.0
2005-05-06 14:35:00,57.39,57.41,57.36,57.36,3100.0,38.6944,38.7079,38.6741,38.6741,3100.0
2005-05-06 14:40:00,57.39,57.4,57.3,57.3,12400.0,38.6944,38.7011,38.6337,38.6337,12400.0
2005-05-06 14:45:00,57.29,57.33,57.24,57.24,5900.0,38.627,38.6539,38.5932,38.5932,5900.0
2005-05-06 14:50:00,57.26,57.27,57.2,57.22,9600.0,38.6067,38.6135,38.5663,38.5798,9600.0
2005-05-06 14:55:00,57.22,57.28,57.21,57.28,8200.0,38.5798,38.6202,38.573,38.6202,8200.0
2005-05-06 15:00:00,57.27,57.28,57.2,57.22,24100.0,38.6135,38.6202,38.5663,38.5798,24100.0
2005-05-06 15:05:00,57.21,57.21,57.05,57.06,13600.0,38.573,38.573,38.4651,38.4719,13600.0
2005-05-06 15:10:00,57.06,57.07,57.0,57.0,29000.0,38.4719,38.4786,38.4314,38.4314,29000.0
2005-05-06 15:15:00,57.0,57.08,57.0,57.08,23800.0,38.4314,38.4854,38.4314,38.4854,23800.0
2005-05-06 15:20:00,57.09,57.15,57.08,57.11,18200.0,38.4921,38.5326,38.4854,38.5056,18200.0
2005-05-06 15:25:00,57.11,57.11,57.04,57.04,14100.0,38.5056,38.5056,38.4584,38.4584,14100.0
2005-05-06 15:30:00,57.05,57.1,57.0,57.1,28300.0,38.4651,38.4988,38.4314,38.4988,28300.0
2005-05-06 15:35:00,57.13,57.13,57.05,57.06,8600.0,38.5191,38.5191,38.4651,38.4719,8600.0
2005-05-06 15:40:00,57.05,57.1,57.05,57.07,9400.0,38.4651,38.4988,38.4651,38.4786,9400.0
2005-05-06 15:45:00,57.08,57.11,57.07,57.1,14300.0,38.4854,38.5056,38.4786,38.4988,14300.0
2005-05-06 15:50:00,57.09,57.11,57.0,57.0,28600.0,38.4921,38.5056,38.4314,38.4314,28600.0
2005-05-06 15:55:00,57.01,57.02,56.98,57.0,78900.0,38.4382,38.4449,38.4179,38.4314,78900.0
2005-05-09 09:30:00,57.4,57.67,57.35,57.61,24500.0,38.7011,38.8832,38.6674,38.8427,24500.0
2005-05-09 09:35:00,57.6,57.6,57.4,57.43,10500.0,38.836,38.836,38.7011,38.7213,10500.0
2005-05-09 09:40:00,57.46,57.91,57.46,57.81,15000.0,38.7416,39.045,38.7416,38.9776,15000.0
2005-05-09 09:45:00,57.83,57.83,57.47,57.5,14200.0,38.991,38.991,38.7483,38.7685,14200.0
2005-05-09 09:50:00,57.49,57.61,57.47,57.55,9500.0,38.7618,38.8427,38.7483,38.8023,9500.0
2005-05-09 09:55:00,57.54,57.61,57.48,57.57,12000.0,38.7955,38.8427,38.7551,38.8157,12000.0
2005-05-09 10:00:00,57.58,57.58,57.5,57.51,11100.0,38.8225,38.8225,38.7685,38.7753,11100.0
2005-05-09 10:05:00,57.5,57.5,57.43,57.43,12000.0,38.7685,38.7685,38.7213,38.7213,12000.0
2005-05-09 10:10:00,57.44,57.46,57.3,57.36,16300.0,38.7281,38.7416,38.6337,38.6741,16300.0
2005-05-09 10:15:00,57.35,57.64,57.35,57.63,21700.0,38.6674,38.8629,38.6674,38.8562,21700.0
2005-05-09 10:20:00,57.63,57.63,57.55,57.58,14700.0,38.8562,38.8562,38.8023,38.8225,14700.0
2005-05-09 10:25:00,57.58,57.71,57.57,57.63,22200.0,38.8225,38.9101,38.8157,38.8562,22200.0
2005-05-09 10:30:00,57.63,57.65,57.59,57.63,5800.0,38.8562,38.8697,38.8292,38.8562,5800.0
2005-05-09 10:35:00,57.63,57.77,57.63,57.77,7200.0,38.8562,38.9506,38.8562,38.9506,7200.0
2005-05-09 10:40:00,57.75,57.77,57.55,57.56,5900.0,38.9371,38.9506,38.8023,38.809,5900.0
2005-05-09 10:45:00,57.56,57.7,57.53,57.68,29600.0,38.809,38.9034,38.7888,38.8899,29600.0
2005-05-09 10:50:00,57.68,57.74,57.66,57.72,4400.0,38.8899,38.9304,38.8764,38.9169,4400.0
2005-05-09 10:55:00,57.7,57.72,57.67,57.67,4600.0,38.9034,38.9169,38.8832,38.8832,4600.0
2005-05-09 11:00:00,57.67,57.72,57.64,57.72,8700.0,38.8832,38.9169,38.8629,38.9169,8700.0
2005-05-09 11:05:00,57.72,57.85,57.7,57.79,13900.0,38.9169,39.0045,38.9034,38.9641,13900.0
2005-05-09 11:10:00,57.8,57.9,57.74,57.83,11300.0,38.9708,39.0382,38.9304,38.991,11300.0
2005-05-09 11:15:00,57.84,57.94,57.79,57.94,7300.0,38.9978,39.0652,38.9641,39.0652,7300.0
2005-05-09 11:20:00,57.9,58.01,57.9,58.01,6300.0,39.0382,39.1124,39.0382,39.1124,6300.0
2005-05-09 11:25:00,58.0,58.03,57.95,57.97,10200.0,39.1057,39.1259,39.0719,39.0854,10200.0
2005-05-09 11:30:00,57.97,58.02,57.96,58.02,10800.0,39.0854,39.1191,39.0787,39.1191,10800.0
2005-05-09 11:35:00,58.02,58.02,57.85,57.92,23300.0,39.1191,39.1191,39.0045,39.0517,23300.0
2005-05-09 11:40:00,57.92,57.98,57.9,57.96,13400.0,39.0517,39.0922,39.0382,39.0787,13400.0
2005-05-09 11:45:00,57.96,58.1,57.96,58.07,31200.0,39.0787,39.1731,39.0787,39.1529,31200.0
2005-05-09 11:50:00,58.08,58.1,58.08,58.1,3500.0,39.1596,39.1731,39.1596,39.1731,3500.0
2005-05-09 11:55:00,58.11,58.17,58.11,58.17,5400.0,39.1798,39.2203,39.1798,39.2203,5400.0
2005-05-09 12:00:00,58.17,58.17,58.0,58.02,6900.0,39.2203,39.2203,39.1057,39.1191,6900.0
2005-05-09 12:05:00,58.0,58.06,58.0,58.02,8200.0,39.1057,39.1461,39.1057,39.1191,8200.0
2005-05-09 12:10:00,58.02,58.07,58.0,58.07,6500.0,39.1191,39.1529,39.1057,39.1529,6500.0
2005-05-09 12:15:00,58.07,58.09,58.03,58.04,3000.0,39.1529,39.1663,39.1259,39.1326,3000.0
2005-05-09 12:20:00,58.05,58.06,58.04,58.06,1100.0,39.1394,39.1461,39.1326,39.1461,1100.0
2005-05-09 12:25:00,58.05,58.08,58.04,58.07,5000.0,39.1394,39.1596,39.1326,39.1529,5000.0
2005-05-09 12:30:00,58.06,58.09,58.04,58.05,3900.0,39.1461,39.1663,39.1326,39.1394,3900.0
2005-05-09 12:35:00,58.04,58.1,58.04,58.1,5700.0,39.1326,39.1731,39.1326,39.1731,5700.0
2005-05-09 12:40:00,58.09,58.17,58.09,58.17,5900.0,39.1663,39.2203,39.1663,39.2203,5900.0
2005-05-09 12:45:00,58.18,58.18,58.15,58.16,4600.0,39.227,39.227,39.2068,39.2135,4600.0
2005-05-09 12:50:00,58.16,58.32,58.16,58.28,15900.0,39.2135,39.3214,39.2135,39.2944,15900.0
2005-05-09 12:55:00,58.31,58.35,58.28,58.29,7600.0,39.3147,39.3416,39.2944,39.3012,7600.0
2005-05-09 13:00:00,58.26,58.27,58.19,58.21,12300.0,39.281,39.2877,39.2338,39.2472,12300.0
2005-05-09 13:05:00,58.21,58.22,58.19,58.19,5300.0,39.2472,39.254,39.2338,39.2338,5300.0
2005-05-09 13:10:00,58.2,58.21,58.08,58.16,7900.0,39.2405,39.2472,39.1596,39.2135,7900.0
2005-05-09 13:15:00,58.17,58.18,58.14,58.17,4000.0,39.2203,39.227,39.2001,39.2203,4000.0
2005-05-09 13:20:00,58.17,58.2,58.17,58.19,3300.0,39.2203,39.2405,39.2203,39.2338,3300.0
2005-05-09 13:25:00,58.19,58.2,58.14,58.17,11700.0,39.2338,39.2405,39.2001,39.2203,11700.0
2005-05-09 13:30:00,58.17,58.19,58.1,58.1,36600.0,39.2203,39.2338,39.1731,39.1731,36600.0
2005-05-09 13:35:00,58.11,58.17,58.11,58.17,4200.0,39.1798,39.2203,39.1798,39.2203,4200.0
2005-05-09 13:40:00,58.18,58.18,58.14,58.17,18800.0,39.227,39.227,39.2001,39.2203,18800.0
2005-05-09 13:45:00,58.15,58.17,58.14,58.17,1900.0,39.2068,39.2203,39.2001,39.2203,1900.0
2005-05-09 13:50:00,58.17,58.18,58.16,58.16,5000.0,39.2203,39.227,39.2135,39.2135,5000.0
2005-05-09 13:55:00,58.18,58.18,58.17,58.18,8800.0,39.227,39.227,39.2203,39.227,8800.0
2005-05-09 14:00:00,58.18,58.23,58.17,58.2,26800.0,39.227,39.2607,39.2203,39.2405,26800.0
2005-05-09 14:05:00,58.19,58.19,58.08,58.08,9900.0,39.2338,39.2338,39.1596,39.1596,9900.0
2005-05-09 14:10:00,58.05,58.13,58.05,58.1,6800.0,39.1394,39.1933,39.1394,39.1731,6800.0
2005-05-09 14:15:00,58.09,58.19,58.09,58.1,3600.0,39.1663,39.2338,39.1663,39.1731,3600.0
2005-05-09 14:20:00,58.08,58.1,58.02,58.02,3600.0,39.1596,39.1731,39.1191,39.1191,3600.0
2005-05-09 14:25:00,57.98,58.03,57.97,58.02,5000.0,39.0922,39.1259,39.0854,39.1191,5000.0
2005-05-09 14:30:00,58.02,58.04,57.96,57.98,7700.0,39.1191,39.1326,39.0787,39.0922,7700.0
2005-05-09 14:35:00,57.98,57.98,57.9,57.96,4200.0,39.0922,39.0922,39.0382,39.0787,4200.0
2005-05-09 14:40:00,57.95,57.95,57.92,57.93,4000.0,39.0719,39.0719,39.0517,39.0585,4000.0
2005-05-09 14:45:00,57.93,57.94,57.92,57.93,11200.0,39.0585,39.0652,39.0517,39.0585,11200.0
2005-05-09 14:50:00,57.93,57.93,57.9,57.91,7100.0,39.0585,39.0585,39.0382,39.045,7100.0
2005-05-09 14:55:00,57.91,57.99,57.9,57.97,10500.0,39.045,39.0989,39.0382,39.0854,10500.0
2005-05-09 15:00:00,57.94,57.97,57.94,57.95,6100.0,39.0652,39.0854,39.0652,39.0719,6100.0
2005-05-09 15:05:00,57.94,57.95,57.8,57.83,6000.0,39.0652,39.0719,38.9708,38.991,6000.0
2005-05-09 15:10:00,57.8,57.86,57.77,57.86,17400.0,38.9708,39.0113,38.9506,39.0113,17400.0
2005-05-09 15:15:00,57.89,57.94,57.85,57.85,11100.0,39.0315,39.0652,39.0045,39.0045,11100.0
2005-05-09 15:20:00,57.86,57.96,57.85,57.96,7100.0,39.0113,39.0787,39.0045,39.0787,7100.0
2005-05-09 15:25:00,57.94,57.97,57.92,57.97,5600.0,39.0652,39.0854,39.0517,39.0854,5600.0
2005-05-09 15:30:00,57.97,58.0,57.97,57.99,7400.0,39.0854,39.1057,39.0854,39.0989,7400.0
2005-05-09 15:35:00,57.99,57.99,57.9,57.92,6100.0,39.0989,39.0989,39.0382,39.0517,6100.0
2005-05-09 15:40:00,57.93,57.93,57.89,57.9,8000.0,39.0585,39.0585,39.0315,39.0382,8000.0
2005-05-09 15:45:00,57.9,58.0,57.9,57.98,11900.0,39.0382,39.1057,39.0382,39.0922,11900.0
2005-05-09 15:50:00,57.98,58.09,57.97,58.02,11100.0,39.0922,39.1663,39.0854,39.1191,11100.0
2005-05-09 15:55:00,58.02,58.03,57.99,58.0,14700.0,39.1191,39.1259,39.0989,39.1057,14700.0
2005-05-10 09:30:00,58.0,58.0,57.9,57.91,37700.0,39.1057,39.1057,39.0382,39.045,37700.0
2005-05-10 09:35:00,57.9,58.06,57.9,58.06,31700.0,39.0382,39.1461,39.0382,39.1461,31700.0
2005-05-10 09:40:00,58.14,58.15,58.02,58.13,10300.0,39.2001,39.2068,39.1191,39.1933,10300.0
2005-05-10 09:45:00,58.1,58.11,58.0,58.0,12000.0,39.1731,39.1798,39.1057,39.1057,12000.0
2005-05-10 09:50:00,58.01,58.18,57.99,58.16,26500.0,39.1124,39.227,39.0989,39.2135,26500.0
2005-05-10 09:55:00,58.16,58.16,58.0,58.04,6700.0,39.2135,39.2135,39.1057,39.1326,6700.0
2005-05-10 10:00:00,58.03,58.04,57.98,58.02,14500.0,39.1259,39.1326,39.0922,39.1191,14500.0
2005-05-10 10:05:00,58.02,58.02,57.95,57.99,48400.0,39.1191,39.1191,39.0719,39.0989,48400.0
2005-05-10 10:10:00,58.01,58.09,58.01,58.07,7400.0,39.1124,39.1663,39.1124,39.1529,7400.0
2005-05-10 10:15:00,58.06,58.14,58.05,58.08,11200.0,39.1461,39.2001,39.1394,39.1596,11200.0
2005-05-10 10:20:00,58.08,58.1,58.0,58.0,16600.0,39.1596,39.1731,39.1057,39.1057,16600.0
2005-05-10 10:25:00,58.01,58.06,57.99,58.05,16600.0,39.1124,39.1461,39.0989,39.1394,16600.0
2005-05-10 10:30:00,58.06,58.2,58.03,58.12,16500.0,39.1461,39.2405,39.1259,39.1866,16500.0
2005-05-10 10:35:00,58.12,58.25,58.1,58.2,9500.0,39.1866,39.2742,39.1731,39.2405,9500.0
2005-05-10 10:40:00,58.2,58.2,58.02,58.05,9800.0,39.2405,39.2405,39.1191,39.1394,9800.0
2005-05-10 10:45:00,58.03,58.06,58.01,58.05,5800.0,39.1259,39.1461,39.1124,39.1394,5800.0
2005-05-10 10:50:00,58.06,58.12,58.01,58.03,15500.0,39.1461,39.1866,39.1124,39.1259,15500.0
2005-05-10 10:55:00,58.02,58.02,57.9,57.98,57700.0,39.1191,39.1191,39.0382,39.0922,57700.0
2005-05-10 11:00:00,57.99,58.01,57.95,57.99,19300.0,39.0989,39.1124,39.0719,39.0989,19300.0
2005-05-10 11:05:00,57.99,58.02,57.99,57.99,21300.0,39.0989,39.1191,39.0989,39.0989,21300.0
2005-05-10 11:10:00,57.99,57.99,57.87,57.92,18400.0,39.0989,39.0989,39.018,39.0517,18400.0
2005-05-10 11:15:00,57.91,57.98,57.91,57.92,4900.0,39.045,39.0922,39.045,39.0517,4900.0
2005-05-10 11:20:00,57.91,57.92,57.91,57.92,1800.0,39.045,39.0517,39.045,39.0517,1800.0
2005-05-10 11:25:00,57.94,57.94,57.9,57.91,4800.0,39.0652,39.0652,39.0382,39.045,4800.0
2005-05-10 11:30:00,57.91,57.98,57.91,57.98,6600.0,39.045,39.0922,39.045,39.0922,6600.0
2005-05-10 11:35:00,57.98,57.98,57.91,57.91,9200.0,39.0922,39.0922,39.045,39.045,9200.0
2005-05-10 11:40:00,57.91,57.92,57.91,57.91,4300.0,39.045,39.0517,39.045,39.045,4300.0
2005-05-10 11:45:00,57.92,57.92,57.9,57.9,7900.0,39.0517,39.0517,39.0382,39.0382,7900.0
2005-05-10 11:50:00,57.88,57.88,57.85,57.85,6300.0,39.0247,39.0247,39.0045,39.0045,6300.0
2005-05-10 11:55:00,57.86,57.93,57.85,57.91,46200.0,39.0113,39.0585,39.0045,39.045,46200.0
2005-05-10 12:00:00,57.9,57.91,57.8,57.81,20100.0,39.0382,39.045,38.9708,38.9776,20100.0
2005-05-10 12:05:00,57.81,57.83,57.81,57.83,11500.0,38.9776,38.991,38.9776,38.991,11500.0
2005-05-10 12:10:00,57.83,57.85,57.82,57.85,8200.0,38.991,39.0045,38.9843,39.0045,8200.0
2005-05-10 12:15:00,57.85,57.96,57.85,57.96,9400.0,39.0045,39.0787,39.0045,39.0787,9400.0
2005-05-10 12:20:00,57.98,57.98,57.9,57.9,4700.0,39.0922,39.0922,39.0382,39.0382,4700.0
2005-05-10 12:25:00,57.92,57.99,57.92,57.98,5300.0,39.0517,39.0989,39.0517,39.0922,5300.0
2005-05-10 12:30:00,58.0,58.03,58.0,58.0,5000.0,39.1057,39.1259,39.1057,39.1057,5000.0
2005-05-10 12:35:00,57.99,58.0,57.99,58.0,1700.0,39.0989,39.1057,39.0989,39.1057,1700.0
2005-05-10 12:40:00,58.0,58.0,57.94,57.94,2900.0,39.1057,39.1057,39.0652,39.0652,2900.0
2005-05-10 12:45:00,57.92,57.95,57.81,57.91,26500.0,39.0517,39.0719,38.9776,39.045,26500.0
2005-05-10 12:50:00,57.91,57.93,57.88,57.92,10700.0,39.045,39.0585,39.0247,39.0517,10700.0
2005-05-10 12:55:00,57.9,58.02,57.89,57.97,5900.0,39.0382,39.1191,39.0315,39.0854,5900.0
2005-05-10 13:00:00,57.99,57.99,57.87,57.87,3400.0,39.0989,39.0989,39.018,39.018,3400.0
2005-05-10 13:05:00,57.88,58.02,57.86,58.02,13900.0,39.0247,39.1191,39.0113,39.1191,13900.0
2005-05-10 13:10:00,58.01,58.1,58.0,58.1,7200.0,39.1124,39.1731,39.1057,39.1731,7200.0
2005-05-10 13:15:00,58.14,58.15,58.09,58.14,6900.0,39.2001,39.2068,39.1663,39.2001,6900.0
2005-05-10 13:20:00,58.1,58.1,58.07,58.07,1000.0,39.1731,39.1731,39.1529,39.1529,1000.0
2005-05-10 13:25:00,58.08,58.19,58.08,58.19,7800.0,39.1596,39.2338,39.1596,39.2338,7800.0
2005-05-10 13:30:00,58.19,58.25,58.03,58.04,15000.0,39.2338,39.2742,39.1259,39.1326,15000.0
2005-05-10 13:35:00,58.04,58.04,58.04,58.04,1500.0,39.1326,39.1326,39.1326,39.1326,1500.0
2005-05-10 13:40:00,58.05,58.05,57.96,57.99,6800.0,39.1394,39.1394,39.0787,39.0989,6800.0
2005-05-10 13:45:00,57.99,57.99,57.89,57.89,3000.0,39.0989,39.0989,39.0315,39.0315,3000.0
2005-05-10 13:50:00,57.89,57.9,57.85,57.9,10600.0,39.0315,39.0382,39.0045,39.0382,10600.0
2005-05-10 13:55:00,57.89,57.99,57.89,57.99,4500.0,39.0315,39.0989,39.0315,39.0989,4500.0
2005-05-10 14:00:00,58.01,58.13,57.92,57.95,14200.0,39.1124,39.1933,39.0517,39.0719,14200.0
2005-05-10 14:05:00,57.95,57.95,57.88,57.88,3600.0,39.0719,39.0719,39.0247,39.0247,3600.0
2005-05-10 14:10:00,57.88,57.96,57.88,57.96,5100.0,39.0247,39.0787,39.0247,39.0787,5100.0
2005-05-10 14:15:00,57.99,57.99,57.91,57.92,4000.0,39.0989,39.0989,39.045,39.0517,4000.0
2005-05-10 14:20:00,57.9,57.93,57.88,57.9,5000.0,39.0382,39.0585,39.0247,39.0382,5000.0
2005-05-10 14:25:00,57.9,57.9,57.81,57.83,5200.0,39.0382,39.0382,38.9776,38.991,5200.0
2005-05-10 14:30:00,57.83,57.85,57.8,57.81,4300.0,38.991,39.0045,38.9708,38.9776,4300.0
2005-05-10 14:35:00,57.82,57.83,57.79,57.8,16700.0,38.9843,38.991,38.9641,38.9708,16700.0
2005-05-10 14:40:00,57.8,57.86,57.75,57.84,39400.0,38.9708,39.0113,38.9371,38.9978,39400.0
2005-05-10 14:45:00,57.84,57.84,57.76,57.8,15800.0,38.9978,38.9978,38.9438,38.9708,15800.0
2005-05-10 14:50:00,57.8,57.82,57.8,57.8,21000.0,38.9708,38.9843,38.9708,38.9708,21000.0
2005-05-10 14:55:00,57.78,57.8,57.77,57.78,8900.0,38.9573,38.9708,38.9506,38.9573,8900.0
2005-05-10 15:00:00,57.78,57.79,57.71,57.78,56800.0,38.9573,38.9641,38.9101,38.9573,56800.0
2005-05-10 15:05:00,57.79,57.79,57.7,57.76,14000.0,38.9641,38.9641,38.9034,38.9438,14000.0
2005-05-10 15:10:00,57.79,57.8,57.73,57.73,3400.0,38.9641,38.9708,38.9236,38.9236,3400.0
2005-05-10 15:15:00,57.73,57.82,57.72,57.81,11600.0,38.9236,38.9843,38.9169,38.9776,11600.0
2005-05-10 15:20:00,57.8,57.8,57.72,57.77,16800.0,38.9708,38.9708,38.9169,38.9506,16800.0
2005-05-10 15:25:00,57.76,57.87,57.76,57.78,8500.0,38.9438,39.018,38.9438,38.9573,8500.0
2005-05-10 15:30:00,57.78,57.78,57.7,57.7,8400.0,38.9573,38.9573,38.9034,38.9034,8400.0
2005-05-10 15:35:00,57.7,57.7,57.65,57.69,14800.0,38.9034,38.9034,38.8697,38.8966,14800.0
2005-05-10 15:40:00,57.69,57.81,57.68,57.81,6400.0,38.8966,38.9776,38.8899,38.9776,6400.0
2005-05-10 15:45:00,57.81,57.87,57.75,57.87,16400.0,38.9776,39.018,38.9371,39.018,16400.0
2005-05-10 15:50:00,57.87,57.87,57.73,57.74,30700.0,39.018,39.018,38.9236,38.9304,30700.0
2005-05-10 15:55:00,57.75,57.83,57.75,57.8,22700.0,38.9371,38.991,38.9371,38.9708,22700.0
2005-05-11 09:30:00,57.99,58.4,57.99,58.37,21400.0,39.0989,39.3754,39.0989,39.3551,21400.0
2005-05-11 09:35:00,58.32,58.38,58.2,58.36,8400.0,39.3214,39.3619,39.2405,39.3484,8400.0
2005-05-11 09:40:00,58.34,58.34,58.06,58.1,13100.0,39.3349,39.3349,39.1461,39.1731,13100.0
2005-05-11 09:45:00,58.14,58.22,58.07,58.22,4900.0,39.2001,39.254,39.1529,39.254,4900.0
2005-05-11 09:50:00,58.21,58.21,57.83,57.96,28700.0,39.2472,39.2472,38.991,39.0787,28700.0
2005-05-11 09:55:00,57.95,57.95,57.73,57.8,24900.0,39.0719,39.0719,38.9236,38.9708,24900.0
2005-05-11 10:00:00,57.8,57.97,57.78,57.91,8800.0,38.9708,39.0854,38.9573,39.045,8800.0
2005-05-11 10:05:00,57.92,57.96,57.84,57.84,9700.0,39.0517,39.0787,38.9978,38.9978,9700.0
2005-05-11 10:10:00,57.84,57.91,57.84,57.89,7600.0,38.9978,39.045,38.9978,39.0315,7600.0
2005-05-11 10:15:00,57.88,57.88,57.74,57.77,21500.0,39.0247,39.0247,38.9304,38.9506,21500.0
2005-05-11 10:20:00,57.77,57.88,57.77,57.8,19500.0,38.9506,39.0247,38.9506,38.9708,19500.0
2005-05-11 10:25:00,57.8,57.83,57.74,57.77,17400.0,38.9708,38.991,38.9304,38.9506,17400.0
2005-05-11 10:30:00,57.82,57.86,57.73,57.75,18800.0,38.9843,39.0113,38.9236,38.9371,18800.0
2005-05-11 10:35:00,57.75,57.96,57.75,57.94,16300.0,38.9371,39.0787,38.9371,39.0652,16300.0
2005-05-11 10:40:00,57.92,57.92,57.82,57.86,5600.0,39.0517,39.0517,38.9843,39.0113,5600.0
2005-05-11 10:45:00,57.86,57.86,57.76,57.84,7700.0,39.0113,39.0113,38.9438,38.9978,7700.0
2005-05-11 10:50:00,57.84,57.84,57.72,57.72,12400.0,38.9978,38.9978,38.9169,38.9169,12400.0
2005-05-11 10:55:00,57.69,57.76,57.53,57.76,18800.0,38.8966,38.9438,38.7888,38.9438,18800.0
2005-05-11 11:00:00,57.73,57.78,57.7,57.77,6100.0,38.9236,38.9573,38.9034,38.9506,6100.0
2005-05-11 11:05:00,57.75,57.92,57.75,57.92,9900.0,38.9371,39.0517,38.9371,39.0517,9900.0
2005-05-11 11:10:00,57.92,57.92,57.65,57.65,13100.0,39.0517,39.0517,38.8697,38.8697,13100.0
2005-05-11 11:15:00,57.64,57.81,57.64,57.81,8900.0,38.8629,38.9776,38.8629,38.9776,8900.0
2005-05-11 11:20:00,57.81,57.83,57.79,57.82,15300.0,38.9776,38.991,38.9641,38.9843,15300.0
2005-05-11 11:25:00,57.82,57.89,57.77,57.89,18400.0,38.9843,39.0315,38.9506,39.0315,18400.0
2005-05-11 11:30:00,57.92,57.92,57.75,57.8,22600.0,39.0517,39.0517,38.9371,38.9708,22600.0
2005-05-11 11:35:00,57.83,57.83,57.78,57.81,5200.0,38.991,38.991,38.9573,38.9776,5200.0
2005-05-11 11:40:00,57.8,57.81,57.73,57.81,5800.0,38.9708,38.9776,38.9236,38.9776,5800.0
2005-05-11 11:45:00,57.78,57.85,57.77,57.82,3100.0,38.9573,39.0045,38.9506,38.9843,3100.0
2005-05-11 11:50:00,57.82,57.83,57.71,57.77,9600.0,38.9843,38.991,38.9101,38.9506,9600.0
2005-05-11 11:55:00,57.74,57.78,57.74,57.78,2300.0,38.9304,38.9573,38.9304,38.9573,2300.0
2005-05-11 12:00:00,57.78,57.79,57.77,57.79,1500.0,38.9573,38.9641,38.9506,38.9641,1500.0
2005-05-11 12:05:00,57.85,57.85,57.69,57.82,25200.0,39.0045,39.0045,38.8966,38.9843,25200.0
2005-05-11 12:10:00,57.82,57.91,57.69,57.91,17400.0,38.9843,39.045,38.8966,39.045,17400.0
2005-05-11 12:15:00,57.82,57.91,57.75,57.82,10600.0,38.9843,39.045,38.9371,38.9843,10600.0
2005-05-11 12:20:00,57.87,57.98,57.82,57.98,8100.0,39.018,39.0922,38.9843,39.0922,8100.0
2005-05-11 12:25:00,57.97,57.99,57.96,57.98,23800.0,39.0854,39.0989,39.0787,39.0922,23800.0
2005-05-11 12:30:00,57.98,57.99,57.85,57.86,15300.0,39.0922,39.0989,39.0045,39.0113,15300.0
2005-05-11 12:35:00,57.86,57.9,57.86,57.89,5600.0,39.0113,39.0382,39.0113,39.0315,5600.0
2005-05-11 12:40:00,57.9,57.99,57.9,57.99,4700.0,39.0382,39.0989,39.0382,39.0989,4700.0
2005-05-11 12:45:00,57.99,57.99,57.98,57.98,2700.0,39.0989,39.0989,39.0922,39.0922,2700.0
2005-05-11 12:50:00,57.98,57.98,57.94,57.96,3600.0,39.0922,39.0922,39.0652,39.0787,3600.0
2005-05-11 12:55:00,57.96,57.99,57.96,57.99,2000.0,39.0787,39.0989,39.0787,39.0989,2000.0
2005-05-11 13:00:00,57.99,58.09,57.99,58.08,9800.0,39.0989,39.1663,39.0989,39.1596,9800.0
2005-05-11 13:05:00,58.08,58.15,58.08,58.15,9000.0,39.1596,39.2068,39.1596,39.2068,9000.0
2005-05-11 13:10:00,58.18,58.36,58.18,58.34,10200.0,39.227,39.3484,39.227,39.3349,10200.0
2005-05-11 13:15:00,58.36,58.36,58.29,58.29,9500.0,39.3484,39.3484,39.3012,39.3012,9500.0
2005-05-11 13:20:00,58.33,58.33,58.3,58.3,1700.0,39.3282,39.3282,39.3079,39.3079,1700.0
2005-05-11 13:25:00,58.29,58.29,58.22,58.23,5700.0,39.3012,39.3012,39.254,39.2607,5700.0
2005-05-11 13:30:00,58.22,58.25,58.21,58.23,5400.0,39.254,39.2742,39.2472,39.2607,5400.0
2005-05-11 13:35:00,58.22,58.23,58.15,58.21,5200.0,39.254,39.2607,39.2068,39.2472,5200.0
2005-05-11 13:40:00,58.21,58.21,58.16,58.16,6200.0,39.2472,39.2472,39.2135,39.2135,6200.0
2005-05-11 13:45:00,58.13,58.14,58.02,58.08,3500.0,39.1933,39.2001,39.1191,39.1596,3500.0
2005-05-11 13:50:00,58.15,58.17,58.11,58.17,4600.0,39.2068,39.2203,39.1798,39.2203,4600.0
2005-05-11 13:55:00,58.16,58.23,58.16,58.22,7500.0,39.2135,39.2607,39.2135,39.254,7500.0
2005-05-11 14:00:00,58.22,58.32,58.21,58.32,9400.0,39.254,39.3214,39.2472,39.3214,9400.0
2005-05-11 14:05:00,58.32,58.42,58.26,58.37,7600.0,39.3214,39.3888,39.281,39.3551,7600.0
2005-05-11 14:10:00,58.39,58.56,58.36,58.48,15900.0,39.3686,39.4832,39.3484,39.4293,15900.0
2005-05-11 14:15:00,58.47,58.54,58.47,58.51,8200.0,39.4225,39.4697,39.4225,39.4495,8200.0
2005-05-11 14:20:00,58.54,58.55,58.5,58.55,9300.0,39.4697,39.4765,39.4428,39.4765,9300.0
2005-05-11 14:25:00,58.53,58.55,58.5,58.54,7700.0,39.463,39.4765,39.4428,39.4697,7700.0
2005-05-11 14:30:00,58.5,58.65,58.49,58.61,8100.0,39.4428,39.5439,39.436,39.5169,8100.0
2005-05-11 14:35:00,58.5,58.66,58.5,58.59,11200.0,39.4428,39.5507,39.4428,39.5035,11200.0
2005-05-11 14:40:00,58.6,58.6,58.45,58.46,10400.0,39.5102,39.5102,39.4091,39.4158,10400.0
2005-05-11 14:45:00,58.45,58.59,58.45,58.59,10100.0,39.4091,39.5035,39.4091,39.5035,10100.0
2005-05-11 14:50:00,58.59,58.61,58.58,58.58,13500.0,39.5035,39.5169,39.4967,39.4967,13500.0
2005-05-11 14:55:00,58.54,58.57,58.45,58.47,6800.0,39.4697,39.49,39.4091,39.4225,6800.0
2005-05-11 15:00:00,58.49,58.49,58.33,58.35,8100.0,39.436,39.436,39.3282,39.3416,8100.0
2005-05-11 15:05:00,58.35,58.35,58.27,58.35,8000.0,39.3416,39.3416,39.2877,39.3416,8000.0
2005-05-11 15:10:00,58.34,58.37,58.34,58.37,6800.0,39.3349,39.3551,39.3349,39.3551,6800.0
2005-05-11 15:15:00,58.36,58.37,58.36,58.37,6200.0,39.3484,39.3551,39.3484,39.3551,6200.0
2005-05-11 15:20:00,58.36,58.4,58.32,58.37,20000.0,39.3484,39.3754,39.3214,39.3551,20000.0
2005-05-11 15:25:00,58.37,58.41,58.36,58.41,6600.0,39.3551,39.3821,39.3484,39.3821,6600.0
2005-05-11 15:30:00,58.39,58.44,58.37,58.44,7000.0,39.3686,39.4023,39.3551,39.4023,7000.0
2005-05-11 15:35:00,58.44,58.5,58.42,58.47,33300.0,39.4023,39.4428,39.3888,39.4225,33300.0
2005-05-11 15:40:00,58.48,58.55,58.47,58.54,29000.0,39.4293,39.4765,39.4225,39.4697,29000.0
2005-05-11 15:45:00,58.54,58.54,58.5,58.54,9100.0,39.4697,39.4697,39.4428,39.4697,9100.0
2005-05-11 15:50:00,58.52,58.61,58.04,58.61,46800.0,39.4563,39.5169,39.1326,39.5169,46800.0
2005-05-11 15:55:00,58.55,58.66,58.55,58.66,43200.0,39.4765,39.5507,39.4765,39.5507,43200.0
2005-05-12 09:30:00,58.56,58.56,58.44,58.45,16500.0,39.4832,39.4832,39.4023,39.4091,16500.0
2005-05-12 09:35:00,58.44,58.55,58.11,58.11,16700.0,39.4023,39.4765,39.1798,39.1798,16700.0
2005-05-12 09:40:00,58.12,58.48,58.12,58.39,46300.0,39.1866,39.4293,39.1866,39.3686,46300.0
2005-05-12 09:45:00,58.39,58.9,58.17,58.57,55200.0,39.3686,39.7125,39.2203,39.49,55200.0
2005-05-12 09:50:00,58.52,58.58,58.35,58.39,62800.0,39.4563,39.4967,39.3416,39.3686,62800.0
2005-05-12 09:55:00,58.39,58.5,58.2,58.22,74400.0,39.3686,39.4428,39.2405,39.254,74400.0
2005-05-12 10:00:00,58.22,58.36,58.12,58.27,41700.0,39.254,39.3484,39.1866,39.2877,41700.0
2005-05-12 10:05:00,58.22,58.34,58.14,58.29,15000.0,39.254,39.3349,39.2001,39.3012,15000.0
2005-05-12 10:10:00,58.28,58.48,58.21,58.31,18400.0,39.2944,39.4293,39.2472,39.3147,18400.0
2005-05-12 10:15:00,58.32,58.47,58.32,58.37,16600.0,39.3214,39.4225,39.3214,39.3551,16600.0
2005-05-12 10:20:00,58.36,58.42,58.3,58.42,15400.0,39.3484,39.3888,39.3079,39.3888,15400.0
2005-05-12 10:25:00,58.42,58.42,58.33,58.35,17500.0,39.3888,39.3888,39.3282,39.3416,17500.0
2005-05-12 10:30:00,58.35,58.65,58.3,58.64,17500.0,39.3416,39.5439,39.3079,39.5372,17500.0
2005-05-12 10:35:00,58.65,58.8,58.63,58.66,20300.0,39.5439,39.645,39.5304,39.5507,20300.0
2005-05-12 10:40:00,58.67,58.77,58.64,58.71,48000.0,39.5574,39.6248,39.5372,39.5844,48000.0
2005-05-12 10:45:00,58.69,58.72,58.4,58.4,16100.0,39.5709,39.5911,39.3754,39.3754,16100.0
2005-05-12 10:50:00,58.4,58.6,58.39,58.53,28900.0,39.3754,39.5102,39.3686,39.463,28900.0
2005-05-12 10:55:00,58.53,58.53,58.33,58.44,18900.0,39.463,39.463,39.3282,39.4023,18900.0
2005-05-12 11:00:00,58.45,58.53,58.44,58.46,16600.0,39.4091,39.463,39.4023,39.4158,16600.0
2005-05-12 11:05:00,58.49,58.59,58.45,58.55,33700.0,39.436,39.5035,39.4091,39.4765,33700.0
2005-05-12 11:10:00,58.56,58.56,58.28,58.33,19100.0,39.4832,39.4832,39.2944,39.3282,19100.0
2005-05-12 11:15:00,58.35,58.35,57.93,58.22,29100.0,39.3416,39.3416,39.0585,39.254,29100.0
2005-05-12 11:20:00,58.2,58.36,58.07,58.11,17200.0,39.2405,39.3484,39.1529,39.1798,17200.0
2005-05-12 11:25:00,58.12,58.3,58.08,58.21,14100.0,39.1866,39.3079,39.1596,39.2472,14100.0
2005-05-12 11:30:00,58.23,58.35,58.17,58.3,21700.0,39.2607,39.3416,39.2203,39.3079,21700.0
2005-05-12 11:35:00,58.3,58.34,58.2,58.32,16300.0,39.3079,39.3349,39.2405,39.3214,16300.0
2005-05-12 11:40:00,58.33,58.33,58.1,58.16,27300.0,39.3282,39.3282,39.1731,39.2135,27300.0
2005-05-12 11:45:00,58.16,58.2,58.11,58.17,4700.0,39.2135,39.2405,39.1798,39.2203,4700.0
2005-05-12 11:50:00,58.17,58.25,58.17,58.21,9800.0,39.2203,39.2742,39.2203,39.2472,9800.0
2005-05-12 11:55:00,58.18,58.23,58.0,58.19,13100.0,39.227,39.2607,39.1057,39.2338,13100.0
2005-05-12 12:00:00,58.19,58.36,58.14,58.16,17000.0,39.2338,39.3484,39.2001,39.2135,17000.0
2005-05-12 12:05:00,58.19,58.25,58.14,58.19,15200.0,39.2338,39.2742,39.2001,39.2338,15200.0
2005-05-12 12:10:00,58.21,58.21,58.1,58.19,15400.0,39.2472,39.2472,39.1731,39.2338,15400.0
2005-05-12 12:15:00,58.2,58.29,58.18,58.27,10900.0,39.2405,39.3012,39.227,39.2877,10900.0
2005-05-12 12:20:00,58.27,58.34,58.23,58.23,11400.0,39.2877,39.3349,39.2607,39.2607,11400.0
2005-05-12 12:25:00,58.2,58.22,57.99,58.0,12400.0,39.2405,39.254,39.0989,39.1057,12400.0
2005-05-12 12:30:00,58.0,58.09,57.97,58.09,14200.0,39.1057,39.1663,39.0854,39.1663,14200.0
2005-05-12 12:35:00,58.08,58.08,57.76,57.77,16900.0,39.1596,39.1596,38.9438,38.9506,16900.0
2005-05-12 12:40:00,57.79,57.79,57.57,57.77,20300.0,38.9641,38.9641,38.8157,38.9506,20300.0
2005-05-12 12:45:00,57.77,57.79,57.7,57.71,4200.0,38.9506,38.9641,38.9034,38.9101,4200.0
2005-05-12 12:50:00,57.74,57.9,57.74,57.82,10300.0,38.9304,39.0382,38.9304,38.9843,10300.0
2005-05-12 12:55:00,57.8,57.88,57.79,57.8,6600.0,38.9708,39.0247,38.9641,38.9708,6600.0
2005-05-12 13:00:00,57.8,57.94,57.78,57.78,14700.0,38.9708,39.0652,38.9573,38.9573,14700.0
2005-05-12 13:05:00,57.88,58.0,57.88,57.94,19600.0,39.0247,39.1057,39.0247,39.0652,19600.0
2005-05-12 13:10:00,57.95,57.96,57.91,57.95,9600.0,39.0719,39.0787,39.045,39.0719,9600.0
2005-05-12 13:15:00,57.95,58.05,57.95,57.99,15700.0,39.0719,39.1394,39.0719,39.0989,15700.0
2005-05-12 13:20:00,58.0,58.02,57.95,58.01,44900.0,39.1057,39.1191,39.0719,39.1124,44900.0
2005-05-12 13:25:00,58.02,58.02,57.92,57.94,6800.0,39.1191,39.1191,39.0517,39.0652,6800.0
2005-05-12 13:30:00,57.95,58.0,57.92,57.96,6300.0,39.0719,39.1057,39.0517,39.0787,6300.0
2005-05-12 13:35:00,57.96,58.0,57.9,57.92,12000.0,39.0787,39.1057,39.0382,39.0517,12000.0
2005-05-12 13:40:00,57.87,57.87,57.74,57.82,9000.0,39.018,39.018,38.9304,38.9843,9000.0
2005-05-12 13:45:00,57.82,57.84,57.71,57.79,6900.0,38.9843,38.9978,38.9101,38.9641,6900.0
2005-05-12 13:50:00,57.8,57.92,57.79,57.91,3100.0,38.9708,39.0517,38.9641,39.045,3100.0
2005-05-12 13:55:00,57.9,57.97,57.86,57.86,11500.0,39.0382,39.0854,39.0113,39.0113,11500.0
2005-05-12 14:00:00,57.82,57.91,57.82,57.9,7000.0,38.9843,39.045,38.9843,39.0382,7000.0
2005-05-12 14:05:00,57.88,57.9,57.75,57.85,12300.0,39.0247,39.0382,38.9371,39.0045,12300.0
2005-05-12 14:10:00,57.9,57.9,57.72,57.72,9500.0,39.0382,39.0382,38.9169,38.9169,9500.0
2005-05-12 14:15:00,57.72,57.75,57.61,57.69,16500.0,38.9169,38.9371,38.8427,38.8966,16500.0
2005-05-12 14:20:00,57.73,57.85,57.7,57.75,25500.0,38.9236,39.0045,38.9034,38.9371,25500.0
2005-05-12 14:25:00,57.75,57.75,57.51,57.58,15600.0,38.9371,38.9371,38.7753,38.8225,15600.0
2005-05-12 14:30:00,57.58,57.59,57.52,57.55,33600.0,38.8225,38.8292,38.782,38.8023,33600.0
2005-05-12 14:35:00,57.52,57.61,57.51,57.52,15800.0,38.782,38.8427,38.7753,38.782,15800.0
2005-05-12 14:40:00,57.51,57.52,57.37,57.38,23700.0,38.7753,38.782,38.6809,38.6876,23700.0
2005-05-12 14:45:00,57.38,57.4,57.29,57.31,25100.0,38.6876,38.7011,38.627,38.6404,25100.0
2005-05-12 14:50:00,57.31,57.33,57.25,57.26,37200.0,38.6404,38.6539,38.6,38.6067,37200.0
2005-05-12 14:55:00,57.26,57.34,57.26,57.26,43300.0,38.6067,38.6607,38.6067,38.6067,43300.0
2005-05-12 15:00:00,57.25,57.27,57.25,57.26,18500.0,38.6,38.6135,38.6,38.6067,18500.0
2005-05-12 15:05:00,57.26,57.32,57.26,57.31,13300.0,38.6067,38.6472,38.6067,38.6404,13300.0
2005-05-12 15:10:00,57.34,57.34,57.01,57.01,31400.0,38.6607,38.6607,38.4382,38.4382,31400.0
2005-05-12 15:15:00,57.01,57.09,56.97,57.02,27300.0,38.4382,38.4921,38.4112,38.4449,27300.0
2005-05-12 15:20:00,57.02,57.08,56.95,56.96,33700.0,38.4449,38.4854,38.3977,38.4045,33700.0
2005-05-12 15:25:00,56.97,57.0,56.89,56.91,30800.0,38.4112,38.4314,38.3573,38.3707,30800.0
2005-05-12 15:30:00,56.91,57.0,56.87,56.95,53700.0,38.3707,38.4314,38.3438,38.3977,53700.0
2005-05-12 15:35:00,56.95,57.0,56.94,56.99,40600.0,38.3977,38.4314,38.391,38.4247,40600.0
2005-05-12 15:40:00,56.99,57.0,56.92,56.92,30000.0,38.4247,38.4314,38.3775,38.3775,30000.0
2005-05-12 15:45:00,56.91,57.0,56.91,57.0,56600.0,38.3707,38.4314,38.3707,38.4314,56600.0
2005-05-12 15:50:00,57.0,57.01,56.74,56.9,97300.0,38.4314,38.4382,38.2561,38.364,97300.0
2005-05-12 15:55:00,56.9,57.05,56.9,57.05,82000.0,38.364,38.4651,38.364,38.4651,82000.0
2005-05-13 09:30:00,57.09,57.28,57.09,57.28,20000.0,38.4921,38.6202,38.4921,38.6202,20000.0
2005-05-13 09:35:00,57.3,57.79,57.29,57.74,21100.0,38.6337,38.9641,38.627,38.9304,21100.0
2005-05-13 09:40:00,57.73,57.73,57.43,57.54,24100.0,38.9236,38.9236,38.7213,38.7955,24100.0
2005-05-13 09:45:00,57.55,57.66,57.36,57.4,26800.0,38.8023,38.8764,38.6741,38.7011,26800.0
2005-05-13 09:50:00,57.41,57.57,57.41,57.44,24200.0,38.7079,38.8157,38.7079,38.7281,24200.0
2005-05-13 09:55:00,57.43,57.58,57.37,57.53,23400.0,38.7213,38.8225,38.6809,38.7888,23400.0
2005-05-13 10:00:00,57.5,57.55,57.13,57.13,27800.0,38.7685,38.8023,38.5191,38.5191,27800.0
2005-05-13 10:05:00,57.14,57.4,57.14,57.32,10800.0,38.5258,38.7011,38.5258,38.6472,10800.0
2005-05-13 10:10:00,57.32,57.35,57.07,57.35,20300.0,38.6472,38.6674,38.4786,38.6674,20300.0
2005-05-13 10:15:00,57.35,57.35,57.19,57.3,8400.0,38.6674,38.6674,38.5595,38.6337,8400.0
2005-05-13 10:20:00,57.3,57.3,57.11,57.23,6400.0,38.6337,38.6337,38.5056,38.5865,6400.0
2005-05-13 10:25:00,57.23,57.39,57.23,57.38,4900.0,38.5865,38.6944,38.5865,38.6876,4900.0
2005-05-13 10:30:00,57.37,57.53,57.37,57.4,40600.0,38.6809,38.7888,38.6809,38.7011,40600.0
2005-05-13 10:35:00,57.38,57.47,57.36,57.47,8700.0,38.6876,38.7483,38.6741,38.7483,8700.0
2005-05-13 10:40:00,57.46,57.52,57.45,57.52,63200.0,38.7416,38.782,38.7348,38.782,63200.0
2005-05-13 10:45:00,57.54,57.57,57.42,57.42,18000.0,38.7955,38.8157,38.7146,38.7146,18000.0
2005-05-13 10:50:00,57.39,57.41,57.38,57.41,7100.0,38.6944,38.7079,38.6876,38.7079,7100.0
2005-05-13 10:55:00,57.43,57.5,57.35,57.5,13700.0,38.7213,38.7685,38.6674,38.7685,13700.0
2005-05-13 11:00:00,57.5,57.5,57.28,57.28,14200.0,38.7685,38.7685,38.6202,38.6202,14200.0
2005-05-13 11:05:00,57.28,57.37,57.27,57.37,2400.0,38.6202,38.6809,38.6135,38.6809,2400.0
2005-05-13 11:10:00,57.35,57.47,57.28,57.44,5800.0,38.6674,38.7483,38.6202,38.7281,5800.0
2005-05-13 11:15:00,57.44,57.48,57.36,57.37,10900.0,38.7281,38.7551,38.6741,38.6809,10900.0
2005-05-13 11:20:00,57.38,57.5,57.38,57.5,16900.0,38.6876,38.7685,38.6876,38.7685,16900.0
2005-05-13 11:25:00,57.48,57.55,57.45,57.54,14500.0,38.7551,38.8023,38.7348,38.7955,14500.0
2005-05-13 11:30:00,57.52,57.55,57.46,57.46,39600.0,38.782,38.8023,38.7416,38.7416,39600.0
2005-05-13 11:35:00,57.44,57.63,57.43,57.63,10300.0,38.7281,38.8562,38.7213,38.8562,10300.0
2005-05-13 11:40:00,57.57,57.61,57.48,57.48,9000.0,38.8157,38.8427,38.7551,38.7551,9000.0
2005-05-13 11:45:00,57.47,57.59,57.46,57.59,3700.0,38.7483,38.8292,38.7416,38.8292,3700.0
2005-05-13 11:50:00,57.63,57.74,57.61,57.67,7200.0,38.8562,38.9304,38.8427,38.8832,7200.0
2005-05-13 11:55:00,57.68,57.72,57.57,57.57,5500.0,38.8899,38.9169,38.8157,38.8157,5500.0
2005-05-13 12:00:00,57.57,57.57,57.45,57.45,3400.0,38.8157,38.8157,38.7348,38.7348,3400.0
2005-05-13 12:05:00,57.45,57.45,57.39,57.39,7600.0,38.7348,38.7348,38.6944,38.6944,7600.0
2005-05-13 12:10:00,57.37,57.39,57.3,57.31,8000.0,38.6809,38.6944,38.6337,38.6404,8000.0
2005-05-13 12:15:00,57.32,57.46,57.32,57.46,8200.0,38.6472,38.7416,38.6472,38.7416,8200.0
2005-05-13 12:20:00,57.42,57.51,57.42,57.43,4200.0,38.7146,38.7753,38.7146,38.7213,4200.0
2005-05-13 12:25:00,57.45,57.5,57.37,57.39,2600.0,38.7348,38.7685,38.6809,38.6944,2600.0
2005-05-13 12:30:00,57.35,57.36,57.27,57.27,5000.0,38.6674,38.6741,38.6135,38.6135,5000.0
2005-05-13 12:35:00,57.24,57.24,57.23,57.23,900.0,38.5932,38.5932,38.5865,38.5865,900.0
2005-05-13 12:40:00,57.23,57.34,57.23,57.34,5900.0,38.5865,38.6607,38.5865,38.6607,5900.0
2005-05-13 12:45:00,57.34,57.34,57.25,57.25,2700.0,38.6607,38.6607,38.6,38.6,2700.0
2005-05-13 12:50:00,57.25,57.37,57.2,57.36,4200.0,38.6,38.6809,38.5663,38.6741,4200.0
2005-05-13 12:55:00,57.37,57.45,57.37,57.38,3700.0,38.6809,38.7348,38.6809,38.6876,3700.0
2005-05-13 13:00:00,57.35,57.42,57.35,57.4,4900.0,38.6674,38.7146,38.6674,38.7011,4900.0
2005-05-13 13:05:00,57.41,57.41,57.35,57.35,3700.0,38.7079,38.7079,38.6674,38.6674,3700.0
2005-05-13 13:10:00,57.33,57.36,57.31,57.36,1700.0,38.6539,38.6741,38.6404,38.6741,1700.0
2005-05-13 13:15:00,57.33,57.33,57.2,57.2,2800.0,38.6539,38.6539,38.5663,38.5663,2800.0
2005-05-13 13:20:00,57.18,57.2,57.03,57.03,7600.0,38.5528,38.5663,38.4516,38.4516,7600.0
2005-05-13 13:25:00,57.01,57.06,56.96,57.06,12000.0,38.4382,38.4719,38.4045,38.4719,12000.0
2005-05-13 13:30:00,57.04,57.15,57.0,57.15,15100.0,38.4584,38.5326,38.4314,38.5326,15100.0
2005-05-13 13:35:00,57.14,57.15,57.07,57.08,11200.0,38.5258,38.5326,38.4786,38.4854,11200.0
2005-05-13 13:40:00,57.08,57.08,56.92,56.92,10900.0,38.4854,38.4854,38.3775,38.3775,10900.0
2005-05-13 13:45:00,56.92,56.93,56.9,56.91,14400.0,38.3775,38.3842,38.364,38.3707,14400.0
2005-05-13 13:50:00,56.91,56.91,56.78,56.79,13700.0,38.3707,38.3707,38.2831,38.2898,13700.0
2005-05-13 13:55:00,56.81,56.81,56.68,56.68,22900.0,38.3033,38.3033,38.2157,38.2157,22900.0
2005-05-13 14:00:00,56.65,56.7,56.65,56.65,44000.0,38.1954,38.2292,38.1954,38.1954,44000.0
2005-05-13 14:05:00,56.66,56.69,56.53,56.69,54800.0,38.2022,38.2224,38.1145,38.2224,54800.0
2005-05-13 14:10:00,56.73,56.82,56.65,56.69,11900.0,38.2494,38.3101,38.1954,38.2224,11900.0
2005-05-13 14:15:00,56.66,56.76,56.58,56.61,14500.0,38.2022,38.2696,38.1482,38.1685,14500.0
2005-05-13 14:20:00,56.61,56.65,56.61,56.61,8000.0,38.1685,38.1954,38.1685,38.1685,8000.0
2005-05-13 14:25:00,56.61,56.61,56.5,56.54,9900.0,38.1685,38.1685,38.0943,38.1213,9900.0
2005-05-13 14:30:00,56.54,56.54,56.42,56.42,17300.0,38.1213,38.1213,38.0404,38.0404,17300.0
2005-05-13 14:35:00,56.42,56.43,56.06,56.06,16600.0,38.0404,38.0471,37.7976,37.7976,16600.0
2005-05-13 14:40:00,56.06,56.18,56.0,56.1,68700.0,37.7976,37.8785,37.7572,37.8246,68700.0
2005-05-13 14:45:00,56.1,56.18,55.84,55.85,14700.0,37.8246,37.8785,37.6493,37.6561,14700.0
2005-05-13 14:50:00,55.85,56.24,55.84,56.23,18200.0,37.6561,37.919,37.6493,37.9123,18200.0
2005-05-13 14:55:00,56.23,56.32,56.18,56.21,11800.0,37.9123,37.9729,37.8785,37.8988,11800.0
2005-05-13 15:00:00,56.21,56.21,55.97,56.09,16300.0,37.8988,37.8988,37.737,37.8179,16300.0
2005-05-13 15:05:00,56.1,56.38,56.1,56.36,12400.0,37.8246,38.0134,37.8246,37.9999,12400.0
2005-05-13 15:10:00,56.41,56.46,56.39,56.45,12900.0,38.0336,38.0673,38.0201,38.0606,12900.0
2005-05-13 15:15:00,56.45,56.5,56.3,56.5,28800.0,38.0606,38.0943,37.9595,38.0943,28800.0
2005-05-13 15:20:00,56.5,56.64,56.5,56.64,31700.0,38.0943,38.1887,38.0943,38.1887,31700.0
2005-05-13 15:25:00,56.63,56.69,56.58,56.58,14700.0,38.182,38.2224,38.1482,38.1482,14700.0
2005-05-13 15:30:00,56.57,56.57,56.51,56.51,12000.0,38.1415,38.1415,38.101,38.101,12000.0
2005-05-13 15:35:00,56.52,56.62,56.44,56.62,22500.0,38.1078,38.1752,38.0539,38.1752,22500.0
2005-05-13 15:40:00,56.66,56.67,56.52,56.63,14800.0,38.2022,38.2089,38.1078,38.182,14800.0
2005-05-13 15:45:00,56.62,56.8,56.59,56.79,12600.0,38.1752,38.2966,38.155,38.2898,12600.0
2005-05-13 15:50:00,56.79,56.79,56.66,56.69,14100.0,38.2898,38.2898,38.2022,38.2224,14100.0
2005-05-13 15:55:00,56.69,56.85,56.66,56.85,31400.0,38.2224,38.3303,38.2022,38.3303,31400.0
2005-05-16 09:30:00,57.19,57.19,57.01,57.02,17600.0,38.5595,38.5595,38.4382,38.4449,17600.0
2005-05-16 09:35:00,57.02,57.18,56.98,57.18,12700.0,38.4449,38.5528,38.4179,38.5528,12700.0
2005-05-16 09:40:00,57.17,57.37,57.1,57.27,9800.0,38.546,38.6809,38.4988,38.6135,9800.0
2005-05-16 09:45:00,57.29,57.49,57.29,57.4,33600.0,38.627,38.7618,38.627,38.7011,33600.0
2005-05-16 09:50:00,57.39,57.45,57.29,57.35,23700.0,38.6944,38.7348,38.627,38.6674,23700.0
2005-05-16 09:55:00,57.35,57.69,57.31,57.62,21900.0,38.6674,38.8966,38.6404,38.8494,21900.0
2005-05-16 10:00:00,57.65,57.84,57.55,57.84,20100.0,38.8697,38.9978,38.8023,38.9978,20100.0
2005-05-16 10:05:00,57.92,58.11,57.85,57.98,29500.0,39.0517,39.1798,39.0045,39.0922,29500.0
2005-05-16 10:10:00,57.99,58.15,57.74,58.01,31800.0,39.0989,39.2068,38.9304,39.1124,31800.0
2005-05-16 10:15:00,58.01,58.2,57.94,58.2,25300.0,39.1124,39.2405,39.0652,39.2405,25300.0
2005-05-16 10:20:00,58.2,58.2,58.12,58.2,18200.0,39.2405,39.2405,39.1866,39.2405,18200.0
2005-05-16 10:25:00,58.2,58.2,58.12,58.17,9400.0,39.2405,39.2405,39.1866,39.2203,9400.0
2005-05-16 10:30:00,58.17,58.18,58.0,58.0,9600.0,39.2203,39.227,39.1057,39.1057,9600.0
2005-05-16 10:35:00,58.01,58.24,58.0,58.19,18300.0,39.1124,39.2675,39.1057,39.2338,18300.0
2005-05-16 10:40:00,58.2,58.24,58.13,58.22,14100.0,39.2405,39.2675,39.1933,39.254,14100.0
2005-05-16 10:45:00,58.22,58.41,58.22,58.3,26100.0,39.254,39.3821,39.254,39.3079,26100.0
2005-05-16 10:50:00,58.3,58.35,58.11,58.2,7400.0,39.3079,39.3416,39.1798,39.2405,7400.0
2005-05-16 10:55:00,58.21,58.27,58.18,58.27,7200.0,39.2472,39.2877,39.227,39.2877,7200.0
2005-05-16 11:00:00,58.26,58.33,58.15,58.15,5200.0,39.281,39.3282,39.2068,39.2068,5200.0
2005-05-16 11:05:00,58.16,58.36,58.16,58.28,21600.0,39.2135,39.3484,39.2135,39.2944,21600.0
2005-05-16 11:10:00,58.3,58.34,58.24,58.33,15500.0,39.3079,39.3349,39.2675,39.3282,15500.0
2005-05-16 11:15:00,58.33,58.33,58.32,58.32,5400.0,39.3282,39.3282,39.3214,39.3214,5400.0
2005-05-16 11:20:00,58.32,58.33,58.09,58.28,22600.0,39.3214,39.3282,39.1663,39.2944,22600.0
2005-05-16 11:25:00,58.27,58.27,58.09,58.14,14300.0,39.2877,39.2877,39.1663,39.2001,14300.0
2005-05-16 11:30:00,58.16,58.4,58.16,58.32,14600.0,39.2135,39.3754,39.2135,39.3214,14600.0
2005-05-16 11:35:00,58.31,58.36,58.26,58.26,10900.0,39.3147,39.3484,39.281,39.281,10900.0
2005-05-16 11:40:00,58.23,58.24,58.2,58.23,4700.0,39.2607,39.2675,39.2405,39.2607,4700.0
2005-05-16 11:45:00,58.21,58.21,58.2,58.2,2500.0,39.2472,39.2472,39.2405,39.2405,2500.0
2005-05-16 11:50:00,58.2,58.21,58.11,58.13,10300.0,39.2405,39.2472,39.1798,39.1933,10300.0
2005-05-16 11:55:00,58.13,58.15,58.1,58.1,6100.0,39.1933,39.2068,39.1731,39.1731,6100.0
2005-05-16 12:00:00,58.11,58.14,58.0,58.04,23600.0,39.1798,39.2001,39.1057,39.1326,23600.0
2005-05-16 12:05:00,58.03,58.09,57.97,57.97,9000.0,39.1259,39.1663,39.0854,39.0854,9000.0
2005-05-16 12:10:00,57.91,58.06,57.91,57.98,6500.0,39.045,39.1461,39.045,39.0922,6500.0
2005-05-16 12:15:00,57.99,58.0,57.97,58.0,4600.0,39.0989,39.1057,39.0854,39.1057,4600.0
2005-05-16 12:20:00,58.0,58.01,57.94,57.94,12300.0,39.1057,39.1124,39.0652,39.0652,12300.0
2005-05-16 12:25:00,57.94,57.98,57.93,57.96,8400.0,39.0652,39.0922,39.0585,39.0787,8400.0
2005-05-16 12:30:00,57.98,58.0,57.89,57.89,11400.0,39.0922,39.1057,39.0315,39.0315,11400.0
2005-05-16 12:35:00,57.86,57.93,57.86,57.93,22500.0,39.0113,39.0585,39.0113,39.0585,22500.0
2005-05-16 12:40:00,57.93,57.98,57.92,57.98,5200.0,39.0585,39.0922,39.0517,39.0922,5200.0
2005-05-16 12:45:00,57.98,58.0,57.97,57.99,7600.0,39.0922,39.1057,39.0854,39.0989,7600.0
2005-05-16 12:50:00,57.99,58.0,57.94,58.0,6000.0,39.0989,39.1057,39.0652,39.1057,6000.0
2005-05-16 12:55:00,58.0,58.0,57.98,58.0,13400.0,39.1057,39.1057,39.0922,39.1057,13400.0
2005-05-16 13:00:00,58.0,58.04,57.96,58.0,23600.0,39.1057,39.1326,39.0787,39.1057,23600.0
2005-05-16 13:05:00,58.01,58.13,57.95,58.13,13100.0,39.1124,39.1933,39.0719,39.1933,13100.0
2005-05-16 13:10:00,58.15,58.21,58.05,58.2,5600.0,39.2068,39.2472,39.1394,39.2405,5600.0
2005-05-16 13:15:00,58.17,58.18,58.15,58.18,4000.0,39.2203,39.227,39.2068,39.227,4000.0
2005-05-16 13:20:00,58.22,58.39,58.22,58.34,13500.0,39.254,39.3686,39.254,39.3349,13500.0
2005-05-16 13:25:00,58.34,58.35,58.28,58.3,4500.0,39.3349,39.3416,39.2944,39.3079,4500.0
2005-05-16 13:30:00,58.29,58.34,58.22,58.28,8100.0,39.3012,39.3349,39.254,39.2944,8100.0
2005-05-16 13:35:00,58.26,58.29,58.26,58.29,6300.0,39.281,39.3012,39.281,39.3012,6300.0
2005-05-16 13:40:00,58.29,58.34,58.28,58.32,15000.0,39.3012,39.3349,39.2944,39.3214,15000.0
2005-05-16 13:45:00,58.32,58.33,58.27,58.33,6000.0,39.3214,39.3282,39.2877,39.3282,6000.0
2005-05-16 13:50:00,58.32,58.33,58.28,58.28,7900.0,39.3214,39.3282,39.2944,39.2944,7900.0
2005-05-16 13:55:00,58.29,58.31,58.25,58.29,5600.0,39.3012,39.3147,39.2742,39.3012,5600.0
2005-05-16 14:00:00,58.28,58.32,58.21,58.32,9000.0,39.2944,39.3214,39.2472,39.3214,9000.0
2005-05-16 14:05:00,58.31,58.32,58.17,58.17,7100.0,39.3147,39.3214,39.2203,39.2203,7100.0
2005-05-16 14:10:00,58.17,58.18,58.15,58.17,5900.0,39.2203,39.227,39.2068,39.2203,5900.0
2005-05-16 14:15:00,58.17,58.24,58.17,58.22,6000.0,39.2203,39.2675,39.2203,39.254,6000.0
2005-05-16 14:20:00,58.23,58.23,58.2,58.23,7500.0,39.2607,39.2607,39.2405,39.2607,7500.0
2005-05-16 14:25:00,58.22,58.26,58.22,58.26,8200.0,39.254,39.281,39.254,39.281,8200.0
2005-05-16 14:30:00,58.26,58.27,58.23,58.23,9300.0,39.281,39.2877,39.2607,39.2607,9300.0
2005-05-16 14:35:00,58.23,58.31,58.23,58.25,8900.0,39.2607,39.3147,39.2607,39.2742,8900.0
2005-05-16 14:40:00,58.28,58.42,58.27,58.38,10000.0,39.2944,39.3888,39.2877,39.3619,10000.0
2005-05-16 14:45:00,58.38,58.42,58.36,58.36,4900.0,39.3619,39.3888,39.3484,39.3484,4900.0
2005-05-16 14:50:00,58.36,58.41,58.34,58.38,18500.0,39.3484,39.3821,39.3349,39.3619,18500.0
2005-05-16 14:55:00,58.39,58.39,58.35,58.35,3100.0,39.3686,39.3686,39.3416,39.3416,3100.0
2005-05-16 15:00:00,58.36,58.42,58.36,58.42,6700.0,39.3484,39.3888,39.3484,39.3888,6700.0
2005-05-16 15:05:00,58.42,58.5,58.4,58.4,20600.0,39.3888,39.4428,39.3754,39.3754,20600.0
2005-05-16 15:10:00,58.43,58.47,58.3,58.3,22900.0,39.3956,39.4225,39.3079,39.3079,22900.0
2005-05-16 15:15:00,58.3,58.48,58.3,58.45,37100.0,39.3079,39.4293,39.3079,39.4091,37100.0
2005-05-16 15:20:00,58.43,58.66,58.4,58.55,27100.0,39.3956,39.5507,39.3754,39.4765,27100.0
2005-05-16 15:25:00,58.55,58.6,58.44,58.44,16900.0,39.4765,39.5102,39.4023,39.4023,16900.0
2005-05-16 15:30:00,58.44,58.5,58.44,58.47,9700.0,39.4023,39.4428,39.4023,39.4225,9700.0
2005-05-16 15:35:00,58.47,58.48,58.42,58.45,19100.0,39.4225,39.4293,39.3888,39.4091,19100.0
2005-05-16 15:40:00,58.44,58.45,58.36,58.41,27700.0,39.4023,39.4091,39.3484,39.3821,27700.0
2005-05-16 15:45:00,58.42,58.45,58.38,58.41,31600.0,39.3888,39.4091,39.3619,39.3821,31600.0
2005-05-16 15:50:00,58.41,58.46,58.38,58.38,50800.0,39.3821,39.4158,39.3619,39.3619,50800.0
2005-05-16 15:55:00,58.38,58.5,58.38,58.5,51300.0,39.3619,39.4428,39.3619,39.4428,51300.0
2005-05-17 09:30:00,58.51,58.51,58.21,58.23,12200.0,39.4495,39.4495,39.2472,39.2607,12200.0
2005-05-17 09:35:00,58.23,58.35,58.2,58.22,9700.0,39.2607,39.3416,39.2405,39.254,9700.0
2005-05-17 09:40:00,58.31,58.48,58.28,58.48,10800.0,39.3147,39.4293,39.2944,39.4293,10800.0
2005-05-17 09:45:00,58.49,58.98,58.46,58.7,25500.0,39.436,39.7664,39.4158,39.5776,25500.0
2005-05-17 09:50:00,58.72,58.75,58.67,58.71,21700.0,39.5911,39.6113,39.5574,39.5844,21700.0
2005-05-17 09:55:00,58.71,58.84,58.71,58.83,28700.0,39.5844,39.672,39.5844,39.6653,28700.0
2005-05-17 10:00:00,58.82,58.88,58.81,58.82,13900.0,39.6585,39.699,39.6518,39.6585,13900.0
2005-05-17 10:05:00,58.8,58.82,58.61,58.61,17100.0,39.645,39.6585,39.5169,39.5169,17100.0
2005-05-17 10:10:00,58.6,58.69,58.49,58.56,19000.0,39.5102,39.5709,39.436,39.4832,19000.0
2005-05-17 10:15:00,58.57,58.66,58.4,58.5,7800.0,39.49,39.5507,39.3754,39.4428,7800.0
2005-05-17 10:20:00,58.53,58.55,58.42,58.52,23400.0,39.463,39.4765,39.3888,39.4563,23400.0
2005-05-17 10:25:00,58.57,58.66,58.5,58.56,11800.0,39.49,39.5507,39.4428,39.4832,11800.0
2005-05-17 10:30:00,58.58,58.6,58.51,58.54,23000.0,39.4967,39.5102,39.4495,39.4697,23000.0
2005-05-17 10:35:00,58.54,58.54,58.47,58.47,27500.0,39.4697,39.4697,39.4225,39.4225,27500.0
2005-05-17 10:40:00,58.47,58.5,58.47,58.49,16800.0,39.4225,39.4428,39.4225,39.436,16800.0
2005-05-17 10:45:00,58.46,58.46,58.3,58.31,9700.0,39.4158,39.4158,39.3079,39.3147,9700.0
2005-05-17 10:50:00,58.29,58.29,58.2,58.23,11400.0,39.3012,39.3012,39.2405,39.2607,11400.0
2005-05-17 10:55:00,58.25,58.37,58.23,58.27,14100.0,39.2742,39.3551,39.2607,39.2877,14100.0
2005-05-17 11:00:00,58.28,58.49,58.28,58.37,12100.0,39.2944,39.436,39.2944,39.3551,12100.0
2005-05-17 11:05:00,58.37,58.41,58.28,58.31,13100.0,39.3551,39.3821,39.2944,39.3147,13100.0
2005-05-17 11:10:00,58.29,58.35,58.29,58.31,14000.0,39.3012,39.3416,39.3012,39.3147,14000.0
2005-05-17 11:15:00,58.33,58.38,58.32,58.34,8400.0,39.3282,39.3619,39.3214,39.3349,8400.0
2005-05-17 11:20:00,58.35,58.38,58.31,58.33,8000.0,39.3416,39.3619,39.3147,39.3282,8000.0
2005-05-17 11:25:00,58.38,58.39,58.31,58.31,10900.0,39.3619,39.3686,39.3147,39.3147,10900.0
2005-05-17 11:30:00,58.31,58.32,58.04,58.04,19700.0,39.3147,39.3214,39.1326,39.1326,19700.0
2005-05-17 11:35:00,58.04,58.1,57.99,58.05,33400.0,39.1326,39.1731,39.0989,39.1394,33400.0
2005-05-17 11:40:00,58.04,58.07,57.95,58.07,14500.0,39.1326,39.1529,39.0719,39.1529,14500.0
2005-05-17 11:45:00,58.06,58.12,58.0,58.07,26000.0,39.1461,39.1866,39.1057,39.1529,26000.0
2005-05-17 11:50:00,58.08,58.17,58.05,58.17,31300.0,39.1596,39.2203,39.1394,39.2203,31300.0
2005-05-17 11:55:00,58.16,58.25,58.12,58.18,25300.0,39.2135,39.2742,39.1866,39.227,25300.0
2005-05-17 12:00:00,58.12,58.19,58.1,58.13,8600.0,39.1866,39.2338,39.1731,39.1933,8600.0
2005-05-17 12:05:00,58.14,58.17,58.08,58.13,6700.0,39.2001,39.2203,39.1596,39.1933,6700.0
2005-05-17 12:10:00,58.11,58.11,58.05,58.06,4200.0,39.1798,39.1798,39.1394,39.1461,4200.0
2005-05-17 12:15:00,58.11,58.12,58.04,58.1,6400.0,39.1798,39.1866,39.1326,39.1731,6400.0
2005-05-17 12:20:00,58.08,58.13,58.08,58.1,10400.0,39.1596,39.1933,39.1596,39.1731,10400.0
2005-05-17 12:25:00,58.1,58.11,58.07,58.11,8400.0,39.1731,39.1798,39.1529,39.1798,8400.0
2005-05-17 12:30:00,58.1,58.16,58.09,58.1,31700.0,39.1731,39.2135,39.1663,39.1731,31700.0
2005-05-17 12:35:00,58.1,58.16,58.05,58.07,4800.0,39.1731,39.2135,39.1394,39.1529,4800.0
2005-05-17 12:40:00,58.08,58.14,58.05,58.13,4100.0,39.1596,39.2001,39.1394,39.1933,4100.0
2005-05-17 12:45:00,58.13,58.18,58.13,58.16,5500.0,39.1933,39.227,39.1933,39.2135,5500.0
2005-05-17 12:50:00,58.17,58.17,58.12,58.12,5300.0,39.2203,39.2203,39.1866,39.1866,5300.0
2005-05-17 12:55:00,58.16,58.19,58.12,58.15,3700.0,39.2135,39.2338,39.1866,39.2068,3700.0
2005-05-17 13:00:00,58.16,58.29,58.14,58.24,60100.0,39.2135,39.3012,39.2001,39.2675,60100.0
2005-05-17 13:05:00,58.25,58.27,58.2,58.2,12900.0,39.2742,39.2877,39.2405,39.2405,12900.0
2005-05-17 13:10:00,58.21,58.26,58.2,58.24,16600.0,39.2472,39.281,39.2405,39.2675,16600.0
2005-05-17 13:15:00,58.24,58.35,58.23,58.25,10200.0,39.2675,39.3416,39.2607,39.2742,10200.0
2005-05-17 13:20:00,58.25,58.34,58.25,58.3,8500.0,39.2742,39.3349,39.2742,39.3079,8500.0
2005-05-17 13:25:00,58.3,58.3,58.25,58.3,6800.0,39.3079,39.3079,39.2742,39.3079,6800.0
2005-05-17 13:30:00,58.34,58.38,58.3,58.35,7800.0,39.3349,39.3619,39.3079,39.3416,7800.0
2005-05-17 13:35:00,58.33,58.44,58.31,58.39,4400.0,39.3282,39.4023,39.3147,39.3686,4400.0
2005-05-17 13:40:00,58.39,58.48,58.35,58.48,9200.0,39.3686,39.4293,39.3416,39.4293,9200.0
2005-05-17 13:45:00,58.46,58.47,58.38,58.39,13900.0,39.4158,39.4225,39.3619,39.3686,13900.0
2005-05-17 13:50:00,58.38,58.41,58.3,58.4,10500.0,39.3619,39.3821,39.3079,39.3754,10500.0
2005-05-17 13:55:00,58.4,58.46,58.4,58.4,15700.0,39.3754,39.4158,39.3754,39.3754,15700.0
2005-05-17 14:00:00,58.41,58.43,58.38,58.41,9900.0,39.3821,39.3956,39.3619,39.3821,9900.0
2005-05-17 14:05:00,58.41,58.46,58.4,58.46,14300.0,39.3821,39.4158,39.3754,39.4158,14300.0
2005-05-17 14:10:00,58.46,58.49,58.44,58.49,24300.0,39.4158,39.436,39.4023,39.436,24300.0
2005-05-17 14:15:00,58.5,58.58,58.47,58.5,72100.0,39.4428,39.4967,39.4225,39.4428,72100.0
2005-05-17 14:20:00,58.5,58.55,58.45,58.5,31600.0,39.4428,39.4765,39.4091,39.4428,31600.0
2005-05-17 14:25:00,58.5,58.57,58.48,58.56,22100.0,39.4428,39.49,39.4293,39.4832,22100.0
2005-05-17 14:30:00,58.55,58.78,58.55,58.63,30800.0,39.4765,39.6316,39.4765,39.5304,30800.0
2005-05-17 14:35:00,58.64,58.75,58.59,58.72,23600.0,39.5372,39.6113,39.5035,39.5911,23600.0
2005-05-17 14:40:00,58.74,58.84,58.69,58.81,35500.0,39.6046,39.672,39.5709,39.6518,35500.0
2005-05-17 14:45:00,58.81,58.82,58.57,58.58,16500.0,39.6518,39.6585,39.49,39.4967,16500.0
2005-05-17 14:50:00,58.58,58.72,58.58,58.72,38700.0,39.4967,39.5911,39.4967,39.5911,38700.0
2005-05-17 14:55:00,58.72,58.74,58.61,58.62,18800.0,39.5911,39.6046,39.5169,39.5237,18800.0
2005-05-17 15:00:00,58.6,58.73,58.58,58.68,26400.0,39.5102,39.5978,39.4967,39.5641,26400.0
2005-05-17 15:05:00,58.66,58.77,58.66,58.77,24100.0,39.5507,39.6248,39.5507,39.6248,24100.0
2005-05-17 15:10:00,58.76,58.8,58.65,58.75,25800.0,39.6181,39.645,39.5439,39.6113,25800.0
2005-05-17 15:15:00,58.74,58.84,58.7,58.7,21200.0,39.6046,39.672,39.5776,39.5776,21200.0
2005-05-17 15:20:00,58.7,58.75,58.65,58.7,19600.0,39.5776,39.6113,39.5439,39.5776,19600.0
2005-05-17 15:25:00,58.73,58.73,58.66,58.72,11000.0,39.5978,39.5978,39.5507,39.5911,11000.0
2005-05-17 15:30:00,58.73,58.77,58.69,58.7,34000.0,39.5978,39.6248,39.5709,39.5776,34000.0
2005-05-17 15:35:00,58.68,58.87,58.68,58.74,27900.0,39.5641,39.6922,39.5641,39.6046,27900.0
2005-05-17 15:40:00,58.7,58.8,58.7,58.8,18500.0,39.5776,39.645,39.5776,39.645,18500.0
2005-05-17 15:45:00,58.8,58.86,58.8,58.86,47900.0,39.645,39.6855,39.645,39.6855,47900.0
2005-05-17 15:50:00,58.86,58.86,58.75,58.76,39000.0,39.6855,39.6855,39.6113,39.6181,39000.0
2005-05-17 15:55:00,58.76,58.98,58.73,58.93,69100.0,39.6181,39.7664,39.5978,39.7327,69100.0
2005-05-18 09:30:00,57.3,57.31,56.6,56.88,478400.0,38.6337,38.6404,38.1617,38.3505,478400.0
2005-05-18 09:35:00,56.83,57.7,56.75,57.2,406800.0,38.3168,38.9034,38.2629,38.5663,406800.0
2005-05-18 09:40:00,57.2,57.25,56.75,56.76,360800.0,38.5663,38.6,38.2629,38.2696,360800.0
2005-05-18 09:45:00,56.76,57.01,56.71,56.86,243300.0,38.2696,38.4382,38.2359,38.337,243300.0
2005-05-18 09:50:00,56.85,56.88,56.52,56.53,191300.0,38.3303,38.3505,38.1078,38.1145,191300.0
2005-05-18 09:55:00,56.54,56.67,56.43,56.55,125300.0,38.1213,38.2089,38.0471,38.128,125300.0
2005-05-18 10:00:00,56.56,56.56,56.35,56.4,205400.0,38.1348,38.1348,37.9932,38.0269,205400.0
2005-05-18 10:05:00,56.38,56.43,56.2,56.36,172000.0,38.0134,38.0471,37.892,37.9999,172000.0
2005-05-18 10:10:00,56.33,56.4,56.25,56.25,108400.0,37.9797,38.0269,37.9257,37.9257,108400.0
2005-05-18 10:15:00,56.24,56.44,56.16,56.34,90900.0,37.919,38.0539,37.8651,37.9864,90900.0
2005-05-18 10:20:00,56.34,56.47,56.3,56.45,115700.0,37.9864,38.0741,37.9595,38.0606,115700.0
2005-05-18 10:25:00,56.45,56.45,56.2,56.3,87600.0,38.0606,38.0606,37.892,37.9595,87600.0
2005-05-18 10:30:00,56.29,56.74,56.27,56.58,88900.0,37.9527,38.2561,37.9392,38.1482,88900.0
2005-05-18 10:35:00,56.54,56.67,56.38,56.38,40900.0,38.1213,38.2089,38.0134,38.0134,40900.0
2005-05-18 10:40:00,56.35,56.45,56.29,56.45,48600.0,37.9932,38.0606,37.9527,38.0606,48600.0
2005-05-18 10:45:00,56.45,56.65,56.38,56.57,67900.0,38.0606,38.1954,38.0134,38.1415,67900.0
2005-05-18 10:50:00,56.57,56.84,56.52,56.76,59300.0,38.1415,38.3235,38.1078,38.2696,59300.0
2005-05-18 10:55:00,56.71,56.98,56.71,56.98,90700.0,38.2359,38.4179,38.2359,38.4179,90700.0
2005-05-18 11:00:00,57.03,57.25,56.79,56.79,57000.0,38.4516,38.6,38.2898,38.2898,57000.0
2005-05-18 11:05:00,56.75,56.9,56.75,56.8,52400.0,38.2629,38.364,38.2629,38.2966,52400.0
2005-05-18 11:10:00,56.78,57.02,56.78,57.02,28800.0,38.2831,38.4449,38.2831,38.4449,28800.0
2005-05-18 11:15:00,57.02,57.08,56.99,57.03,53400.0,38.4449,38.4854,38.4247,38.4516,53400.0
2005-05-18 11:20:00,57.03,57.37,57.03,57.15,85600.0,38.4516,38.6809,38.4516,38.5326,85600.0
2005-05-18 11:25:00,57.15,57.28,57.15,57.22,90900.0,38.5326,38.6202,38.5326,38.5798,90900.0
2005-05-18 11:30:00,57.22,57.32,57.21,57.26,37700.0,38.5798,38.6472,38.573,38.6067,37700.0
2005-05-18 11:35:00,57.26,57.27,57.2,57.2,59600.0,38.6067,38.6135,38.5663,38.5663,59600.0
2005-05-18 11:40:00,57.2,57.21,57.15,57.15,50900.0,38.5663,38.573,38.5326,38.5326,50900.0
2005-05-18 11:45:00,57.15,57.15,57.08,57.15,8400.0,38.5326,38.5326,38.4854,38.5326,8400.0
2005-05-18 11:50:00,57.15,57.28,57.12,57.21,74700.0,38.5326,38.6202,38.5123,38.573,74700.0
2005-05-18 11:55:00,57.18,57.4,57.14,57.4,46800.0,38.5528,38.7011,38.5258,38.7011,46800.0
2005-05-18 12:00:00,57.39,57.63,57.38,57.41,82500.0,38.6944,38.8562,38.6876,38.7079,82500.0
2005-05-18 12:05:00,57.4,57.45,57.25,57.33,107700.0,38.7011,38.7348,38.6,38.6539,107700.0
2005-05-18 12:10:00,57.35,57.4,57.29,57.38,49000.0,38.6674,38.7011,38.627,38.6876,49000.0
2005-05-18 12:15:00,57.45,57.5,57.42,57.45,42200.0,38.7348,38.7685,38.7146,38.7348,42200.0
2005-05-18 12:20:00,57.45,57.48,57.37,57.38,30200.0,38.7348,38.7551,38.6809,38.6876,30200.0
2005-05-18 12:25:00,57.4,57.46,57.37,57.41,13300.0,38.7011,38.7416,38.6809,38.7079,13300.0
2005-05-18 12:30:00,57.41,57.41,57.2,57.3,39600.0,38.7079,38.7079,38.5663,38.6337,39600.0
2005-05-18 12:35:00,57.31,57.4,57.28,57.4,10700.0,38.6404,38.7011,38.6202,38.7011,10700.0
2005-05-18 12:40:00,57.4,57.42,57.31,57.32,36100.0,38.7011,38.7146,38.6404,38.6472,36100.0
2005-05-18 12:45:00,57.32,57.37,57.3,57.32,19200.0,38.6472,38.6809,38.6337,38.6472,19200.0
2005-05-18 12:50:00,57.32,57.32,57.17,57.21,47300.0,38.6472,38.6472,38.546,38.573,47300.0
2005-05-18 12:55:00,57.21,57.23,57.08,57.19,25700.0,38.573,38.5865,38.4854,38.5595,25700.0
2005-05-18 13:00:00,57.2,57.32,57.16,57.32,16400.0,38.5663,38.6472,38.5393,38.6472,16400.0
2005-05-18 13:05:00,57.3,57.32,57.16,57.17,15200.0,38.6337,38.6472,38.5393,38.546,15200.0
2005-05-18 13:10:00,57.16,57.16,57.02,57.1,33000.0,38.5393,38.5393,38.4449,38.4988,33000.0
2005-05-18 13:15:00,57.1,57.14,57.03,57.03,16200.0,38.4988,38.5258,38.4516,38.4516,16200.0
2005-05-18 13:20:00,57.03,57.06,56.9,57.0,47100.0,38.4516,38.4719,38.364,38.4314,47100.0
2005-05-18 13:25:00,56.97,57.06,56.89,57.05,23000.0,38.4112,38.4719,38.3573,38.4651,23000.0
2005-05-18 13:30:00,57.05,57.17,57.04,57.12,27200.0,38.4651,38.546,38.4584,38.5123,27200.0
2005-05-18 13:35:00,57.12,57.12,57.04,57.04,11100.0,38.5123,38.5123,38.4584,38.4584,11100.0
2005-05-18 13:40:00,57.0,57.02,56.95,56.97,21800.0,38.4314,38.4449,38.3977,38.4112,21800.0
2005-05-18 13:45:00,56.93,57.15,56.93,57.15,45500.0,38.3842,38.5326,38.3842,38.5326,45500.0
2005-05-18 13:50:00,57.15,57.15,56.99,56.99,27900.0,38.5326,38.5326,38.4247,38.4247,27900.0
2005-05-18 13:55:00,56.99,57.03,56.91,56.91,22300.0,38.4247,38.4516,38.3707,38.3707,22300.0
2005-05-18 14:00:00,56.9,56.92,56.83,56.92,33200.0,38.364,38.3775,38.3168,38.3775,33200.0
2005-05-18 14:05:00,56.92,56.92,56.72,56.73,30000.0,38.3775,38.3775,38.2426,38.2494,30000.0
2005-05-18 14:10:00,56.71,56.77,56.7,56.77,36500.0,38.2359,38.2763,38.2292,38.2763,36500.0
2005-05-18 14:15:00,56.77,56.9,56.72,56.87,26300.0,38.2763,38.364,38.2426,38.3438,26300.0
2005-05-18 14:20:00,56.86,56.86,56.78,56.83,25000.0,38.337,38.337,38.2831,38.3168,25000.0
2005-05-18 14:25:00,56.85,56.85,56.68,56.75,48000.0,38.3303,38.3303,38.2157,38.2629,48000.0
2005-05-18 14:30:00,56.74,56.74,56.5,56.69,63200.0,38.2561,38.2561,38.0943,38.2224,63200.0
2005-05-18 14:35:00,56.68,56.71,56.58,56.71,36300.0,38.2157,38.2359,38.1482,38.2359,36300.0
2005-05-18 14:40:00,56.71,56.84,56.69,56.8,32200.0,38.2359,38.3235,38.2224,38.2966,32200.0
2005-05-18 14:45:00,56.79,56.79,56.61,56.64,36900.0,38.2898,38.2898,38.1685,38.1887,36900.0
2005-05-18 14:50:00,56.65,56.65,56.5,56.5,62300.0,38.1954,38.1954,38.0943,38.0943,62300.0
2005-05-18 14:55:00,56.5,56.56,56.42,56.55,54200.0,38.0943,38.1348,38.0404,38.128,54200.0
2005-05-18 15:00:00,56.52,56.55,56.4,56.54,54200.0,38.1078,38.128,38.0269,38.1213,54200.0
2005-05-18 15:05:00,56.53,56.58,56.5,56.52,24500.0,38.1145,38.1482,38.0943,38.1078,24500.0
2005-05-18 15:10:00,56.51,56.61,56.3,56.53,57500.0,38.101,38.1685,37.9595,38.1145,57500.0
2005-05-18 15:15:00,56.53,56.6,56.47,56.57,24100.0,38.1145,38.1617,38.0741,38.1415,24100.0
2005-05-18 15:20:00,56.57,56.77,56.56,56.73,44800.0,38.1415,38.2763,38.1348,38.2494,44800.0
2005-05-18 15:25:00,56.7,56.75,56.61,56.62,22200.0,38.2292,38.2629,38.1685,38.1752,22200.0
2005-05-18 15:30:00,56.6,56.67,56.58,56.58,47200.0,38.1617,38.2089,38.1482,38.1482,47200.0
2005-05-18 15:35:00,56.59,56.59,56.44,56.55,42500.0,38.155,38.155,38.0539,38.128,42500.0
2005-05-18 15:40:00,56.57,56.59,56.42,56.48,48400.0,38.1415,38.155,38.0404,38.0808,48400.0
2005-05-18 15:45:00,56.49,56.59,56.49,56.5,41100.0,38.0876,38.155,38.0876,38.0943,41100.0
2005-05-18 15:50:00,56.51,56.53,56.49,56.5,60000.0,38.101,38.1145,38.0876,38.0943,60000.0
2005-05-18 15:55:00,56.5,56.77,56.5,56.7,68600.0,38.0943,38.2763,38.0943,38.2292,68600.0
2005-05-19 09:30:00,56.7,56.7,56.31,56.37,52600.0,38.2292,38.2292,37.9662,38.0067,52600.0
2005-05-19 09:35:00,56.48,56.65,56.44,56.64,34600.0,38.0808,38.1954,38.0539,38.1887,34600.0
2005-05-19 09:40:00,56.66,56.74,56.65,56.73,24200.0,38.2022,38.2561,38.1954,38.2494,24200.0
2005-05-19 09:45:00,56.75,57.0,56.74,56.86,60700.0,38.2629,38.4314,38.2561,38.337,60700.0
2005-05-19 09:50:00,56.86,56.86,56.72,56.83,42300.0,38.337,38.337,38.2426,38.3168,42300.0
2005-05-19 09:55:00,56.85,56.9,56.7,56.7,23400.0,38.3303,38.364,38.2292,38.2292,23400.0
2005-05-19 10:00:00,56.7,56.75,56.42,56.53,48000.0,38.2292,38.2629,38.0404,38.1145,48000.0
2005-05-19 10:05:00,56.61,56.71,56.49,56.71,42000.0,38.1685,38.2359,38.0876,38.2359,42000.0
2005-05-19 10:10:00,56.78,56.78,56.54,56.59,73100.0,38.2831,38.2831,38.1213,38.155,73100.0
2005-05-19 10:15:00,56.59,56.59,56.39,56.44,38000.0,38.155,38.155,38.0201,38.0539,38000.0
2005-05-19 10:20:00,56.44,56.44,56.33,56.35,26700.0,38.0539,38.0539,37.9797,37.9932,26700.0
2005-05-19 10:25:00,56.34,56.5,56.21,56.3,58000.0,37.9864,38.0943,37.8988,37.9595,58000.0
2005-05-19 10:30:00,56.34,56.42,56.26,56.42,30600.0,37.9864,38.0404,37.9325,38.0404,30600.0
2005-05-19 10:35:00,56.42,56.49,56.25,56.25,41200.0,38.0404,38.0876,37.9257,37.9257,41200.0
2005-05-19 10:40:00,56.24,56.25,56.0,56.16,92200.0,37.919,37.9257,37.7572,37.8651,92200.0
2005-05-19 10:45:00,56.15,56.75,55.88,55.88,43600.0,37.8583,38.2629,37.6763,37.6763,43600.0
2005-05-19 10:50:00,55.89,56.06,55.86,55.91,58200.0,37.683,37.7976,37.6628,37.6965,58200.0
2005-05-19 10:55:00,55.91,55.91,55.8,55.84,121900.0,37.6965,37.6965,37.6223,37.6493,121900.0
2005-05-19 11:00:00,55.84,55.85,55.78,55.79,71000.0,37.6493,37.6561,37.6089,37.6156,71000.0
2005-05-19 11:05:00,55.78,55.79,55.5,55.51,81600.0,37.6089,37.6156,37.4201,37.4268,81600.0
2005-05-19 11:10:00,55.5,55.85,55.49,55.85,63100.0,37.4201,37.6561,37.4133,37.6561,63100.0
2005-05-19 11:15:00,55.81,55.85,55.59,55.61,33200.0,37.6291,37.6561,37.4808,37.4942,33200.0
2005-05-19 11:20:00,55.62,55.68,55.45,55.45,19900.0,37.501,37.5414,37.3864,37.3864,19900.0
2005-05-19 11:25:00,55.44,55.5,55.37,55.37,47000.0,37.3796,37.4201,37.3324,37.3324,47000.0
2005-05-19 11:30:00,55.4,55.55,55.25,55.49,99900.0,37.3526,37.4538,37.2515,37.4133,99900.0
2005-05-19 11:35:00,55.49,55.52,55.44,55.52,23300.0,37.4133,37.4336,37.3796,37.4336,23300.0
2005-05-19 11:40:00,55.53,55.69,55.51,55.69,44700.0,37.4403,37.5482,37.4268,37.5482,44700.0
2005-05-19 11:45:00,55.68,55.73,55.6,55.66,38100.0,37.5414,37.5751,37.4875,37.5279,38100.0
2005-05-19 11:50:00,55.66,55.8,55.63,55.8,51900.0,37.5279,37.6223,37.5077,37.6223,51900.0
2005-05-19 11:55:00,55.79,55.85,55.55,55.55,39100.0,37.6156,37.6561,37.4538,37.4538,39100.0
2005-05-19 12:00:00,55.5,55.64,55.46,55.64,60100.0,37.4201,37.5145,37.3931,37.5145,60100.0
2005-05-19 12:05:00,55.62,55.64,55.55,55.6,23800.0,37.501,37.5145,37.4538,37.4875,23800.0
2005-05-19 12:10:00,55.61,55.64,55.5,55.61,30300.0,37.4942,37.5145,37.4201,37.4942,30300.0
2005-05-19 12:15:00,55.61,55.64,55.6,55.62,28000.0,37.4942,37.5145,37.4875,37.501,28000.0
2005-05-19 12:20:00,55.62,55.62,55.55,55.55,38800.0,37.501,37.501,37.4538,37.4538,38800.0
2005-05-19 12:25:00,55.55,55.56,55.32,55.35,33400.0,37.4538,37.4605,37.2987,37.3189,33400.0
2005-05-19 12:30:00,55.34,55.5,55.34,55.5,14200.0,37.3122,37.4201,37.3122,37.4201,14200.0
2005-05-19 12:35:00,55.52,55.56,55.48,55.53,14100.0,37.4336,37.4605,37.4066,37.4403,14100.0
2005-05-19 12:40:00,55.52,55.52,55.33,55.33,26900.0,37.4336,37.4336,37.3054,37.3054,26900.0
2005-05-19 12:45:00,55.33,55.41,55.3,55.3,30300.0,37.3054,37.3594,37.2852,37.2852,30300.0
2005-05-19 12:50:00,55.31,55.32,55.3,55.32,16900.0,37.292,37.2987,37.2852,37.2987,16900.0
2005-05-19 12:55:00,55.32,55.35,55.29,55.35,29700.0,37.2987,37.3189,37.2785,37.3189,29700.0
2005-05-19 13:00:00,55.35,55.44,55.33,55.33,49800.0,37.3189,37.3796,37.3054,37.3054,49800.0
2005-05-19 13:05:00,55.33,55.33,55.12,55.3,65900.0,37.3054,37.3054,37.1639,37.2852,65900.0
2005-05-19 13:10:00,55.3,55.3,55.25,55.25,11000.0,37.2852,37.2852,37.2515,37.2515,11000.0
2005-05-19 13:15:00,55.25,55.3,55.25,55.29,18900.0,37.2515,37.2852,37.2515,37.2785,18900.0
2005-05-19 13:20:00,55.28,55.3,55.25,55.27,20000.0,37.2717,37.2852,37.2515,37.265,20000.0
2005-05-19 13:25:00,55.27,55.29,55.18,55.18,56300.0,37.265,37.2785,37.2043,37.2043,56300.0
2005-05-19 13:30:00,55.15,55.3,55.08,55.13,38600.0,37.1841,37.2852,37.1369,37.1706,38600.0
2005-05-19 13:35:00,55.14,55.21,55.0,55.05,29000.0,37.1773,37.2245,37.083,37.1167,29000.0
2005-05-19 13:40:00,55.03,55.11,55.03,55.04,15500.0,37.1032,37.1571,37.1032,37.1099,15500.0
2005-05-19 13:45:00,55.04,55.04,54.81,54.81,47300.0,37.1099,37.1099,36.9548,36.9548,47300.0
2005-05-19 13:50:00,54.78,54.96,54.74,54.82,97600.0,36.9346,37.056,36.9077,36.9616,97600.0
2005-05-19 13:55:00,54.82,55.01,54.8,54.8,42800.0,36.9616,37.0897,36.9481,36.9481,42800.0
2005-05-19 14:00:00,54.75,55.07,54.75,54.87,28000.0,36.9144,37.1301,36.9144,36.9953,28000.0
2005-05-19 14:05:00,54.86,54.97,54.78,54.84,44000.0,36.9886,37.0627,36.9346,36.9751,44000.0
2005-05-19 14:10:00,54.84,54.89,54.64,54.8,83300.0,36.9751,37.0088,36.8402,36.9481,83300.0
2005-05-19 14:15:00,54.78,54.83,54.63,54.72,56600.0,36.9346,36.9683,36.8335,36.8942,56600.0
2005-05-19 14:20:00,54.73,54.82,54.64,54.82,34000.0,36.9009,36.9616,36.8402,36.9616,34000.0
2005-05-19 14:25:00,54.8,54.97,54.8,54.9,26000.0,36.9481,37.0627,36.9481,37.0155,26000.0
2005-05-19 14:30:00,54.9,55.05,54.9,54.92,68600.0,37.0155,37.1167,37.0155,37.029,68600.0
2005-05-19 14:35:00,54.92,54.93,54.7,54.73,48200.0,37.029,37.0358,36.8807,36.9009,48200.0
2005-05-19 14:40:00,54.74,54.81,54.72,54.81,37100.0,36.9077,36.9548,36.8942,36.9548,37100.0
2005-05-19 14:45:00,54.81,54.83,54.68,54.73,55200.0,36.9548,36.9683,36.8672,36.9009,55200.0
2005-05-19 14:50:00,54.73,54.84,54.66,54.72,49000.0,36.9009,36.9751,36.8537,36.8942,49000.0
2005-05-19 14:55:00,54.7,54.83,54.69,54.83,28900.0,36.8807,36.9683,36.8739,36.9683,28900.0
2005-05-19 15:00:00,54.83,54.93,54.82,54.92,72200.0,36.9683,37.0358,36.9616,37.029,72200.0
2005-05-19 15:05:00,54.93,54.95,54.77,54.82,80300.0,37.0358,37.0492,36.9279,36.9616,80300.0
2005-05-19 15:10:00,54.82,55.01,54.82,55.0,59400.0,36.9616,37.0897,36.9616,37.083,59400.0
2005-05-19 15:15:00,54.99,55.1,54.95,55.06,112200.0,37.0762,37.1504,37.0492,37.1234,112200.0
2005-05-19 15:20:00,55.07,55.12,54.95,54.95,51300.0,37.1301,37.1639,37.0492,37.0492,51300.0
2005-05-19 15:25:00,54.95,55.04,54.94,55.01,60700.0,37.0492,37.1099,37.0425,37.0897,60700.0
2005-05-19 15:30:00,55.01,55.1,54.95,55.07,64800.0,37.0897,37.1504,37.0492,37.1301,64800.0
2005-05-19 15:35:00,55.09,55.09,54.99,54.99,51200.0,37.1436,37.1436,37.0762,37.0762,51200.0
2005-05-19 15:40:00,54.99,55.05,54.94,55.05,42100.0,37.0762,37.1167,37.0425,37.1167,42100.0
2005-05-19 15:45:00,55.05,55.09,54.97,55.0,42500.0,37.1167,37.1436,37.0627,37.083,42500.0
2005-05-19 15:50:00,54.99,55.47,54.98,55.22,88000.0,37.0762,37.3998,37.0695,37.2313,88000.0
2005-05-19 15:55:00,55.18,55.24,55.07,55.13,83200.0,37.2043,37.2448,37.1301,37.1706,83200.0
2005-05-20 09:30:00,53.91,53.91,53.4,53.9,196100.0,36.348,36.348,36.0042,36.3413,196100.0
2005-05-20 09:35:00,53.96,54.04,53.71,53.83,144000.0,36.3817,36.4357,36.2132,36.2941,144000.0
2005-05-20 09:40:00,53.81,53.81,53.4,53.44,116500.0,36.2806,36.2806,36.0042,36.0311,116500.0
2005-05-20 09:45:00,53.41,53.8,53.0,53.01,177100.0,36.0109,36.2739,35.7345,35.7412,177100.0
2005-05-20 09:50:00,53.01,53.2,52.9,53.05,243800.0,35.7412,35.8693,35.6671,35.7682,243800.0
2005-05-20 09:55:00,53.0,53.2,52.9,53.06,127900.0,35.7345,35.8693,35.6671,35.7749,127900.0
2005-05-20 10:00:00,53.0,53.05,52.6,52.71,219100.0,35.7345,35.7682,35.4648,35.539,219100.0
2005-05-20 10:05:00,52.74,52.83,52.65,52.83,127700.0,35.5592,35.6199,35.4985,35.6199,127700.0
2005-05-20 10:10:00,52.81,52.85,52.64,52.65,191500.0,35.6064,35.6333,35.4918,35.4985,191500.0
2005-05-20 10:15:00,52.65,52.76,52.65,52.76,55200.0,35.4985,35.5727,35.4985,35.5727,55200.0
2005-05-20 10:20:00,52.77,52.77,52.57,52.6,85600.0,35.5794,35.5794,35.4446,35.4648,85600.0
2005-05-20 10:25:00,52.6,52.67,52.51,52.67,69000.0,35.4648,35.512,35.4041,35.512,69000.0
2005-05-20 10:30:00,52.66,52.72,52.63,52.69,62600.0,35.5052,35.5457,35.485,35.5255,62600.0
2005-05-20 10:35:00,52.69,52.8,52.64,52.75,52300.0,35.5255,35.5996,35.4918,35.5659,52300.0
2005-05-20 10:40:00,52.76,52.85,52.54,52.58,86200.0,35.5727,35.6333,35.4243,35.4513,86200.0
2005-05-20 10:45:00,52.57,52.72,52.57,52.67,50800.0,35.4446,35.5457,35.4446,35.512,50800.0
2005-05-20 10:50:00,52.66,52.7,52.55,52.7,69700.0,35.5052,35.5322,35.4311,35.5322,69700.0
2005-05-20 10:55:00,52.72,52.75,52.65,52.7,54700.0,35.5457,35.5659,35.4985,35.5322,54700.0
2005-05-20 11:00:00,52.68,52.9,52.68,52.89,253600.0,35.5187,35.6671,35.5187,35.6603,253600.0
2005-05-20 11:05:00,52.9,52.9,52.79,52.83,109400.0,35.6671,35.6671,35.5929,35.6199,109400.0
2005-05-20 11:10:00,52.84,53.14,52.84,53.08,120200.0,35.6266,35.8289,35.6266,35.7884,120200.0
2005-05-20 11:15:00,53.11,53.19,53.01,53.19,192900.0,35.8086,35.8626,35.7412,35.8626,192900.0
2005-05-20 11:20:00,53.11,53.11,52.9,52.91,90100.0,35.8086,35.8086,35.6671,35.6738,90100.0
2005-05-20 11:25:00,52.91,52.96,52.86,52.88,75700.0,35.6738,35.7075,35.6401,35.6536,75700.0
2005-05-20 11:30:00,52.91,52.97,52.87,52.96,139500.0,35.6738,35.7143,35.6468,35.7075,139500.0
2005-05-20 11:35:00,52.96,53.08,52.96,53.07,82000.0,35.7075,35.7884,35.7075,35.7817,82000.0
2005-05-20 11:40:00,53.06,53.11,53.05,53.07,31300.0,35.7749,35.8086,35.7682,35.7817,31300.0
2005-05-20 11:45:00,53.08,53.09,53.03,53.08,43900.0,35.7884,35.7952,35.7547,35.7884,43900.0
2005-05-20 11:50:00,53.07,53.34,53.07,53.34,40700.0,35.7817,35.9637,35.7817,35.9637,40700.0
2005-05-20 11:55:00,53.34,53.45,53.3,53.44,57800.0,35.9637,36.0379,35.9368,36.0311,57800.0
2005-05-20 12:00:00,53.44,53.44,53.28,53.29,42900.0,36.0311,36.0311,35.9233,35.93,42900.0
2005-05-20 12:05:00,53.29,53.4,53.25,53.39,46300.0,35.93,36.0042,35.903,35.9974,46300.0
2005-05-20 12:10:00,53.4,53.43,53.28,53.33,29100.0,36.0042,36.0244,35.9233,35.957,29100.0
2005-05-20 12:15:00,53.33,53.35,53.32,53.32,23800.0,35.957,35.9705,35.9502,35.9502,23800.0
2005-05-20 12:20:00,53.32,53.32,53.13,53.26,24100.0,35.9502,35.9502,35.8221,35.9098,24100.0
2005-05-20 12:25:00,53.26,53.47,53.26,53.45,59500.0,35.9098,36.0514,35.9098,36.0379,59500.0
2005-05-20 12:30:00,53.48,53.71,53.48,53.63,86300.0,36.0581,36.2132,36.0581,36.1592,86300.0
2005-05-20 12:35:00,53.63,53.72,53.62,53.68,58600.0,36.1592,36.2199,36.1525,36.193,58600.0
2005-05-20 12:40:00,53.68,53.69,53.65,53.66,46200.0,36.193,36.1997,36.1727,36.1795,46200.0
2005-05-20 12:45:00,53.65,53.66,53.59,53.59,59100.0,36.1727,36.1795,36.1323,36.1323,59100.0
2005-05-20 12:50:00,53.59,53.64,53.54,53.64,71800.0,36.1323,36.166,36.0986,36.166,71800.0
2005-05-20 12:55:00,53.64,53.66,53.62,53.66,26500.0,36.166,36.1795,36.1525,36.1795,26500.0
2005-05-20 13:00:00,53.65,53.69,53.65,53.68,6900.0,36.1727,36.1997,36.1727,36.193,6900.0
2005-05-20 13:05:00,53.68,53.9,53.67,53.86,48300.0,36.193,36.3413,36.1862,36.3143,48300.0
2005-05-20 13:10:00,53.86,53.91,53.84,53.9,32900.0,36.3143,36.348,36.3008,36.3413,32900.0
2005-05-20 13:15:00,53.9,53.9,53.78,53.8,34400.0,36.3413,36.3413,36.2604,36.2739,34400.0
2005-05-20 13:20:00,53.8,53.84,53.75,53.77,17000.0,36.2739,36.3008,36.2402,36.2536,17000.0
2005-05-20 13:25:00,53.77,53.85,53.76,53.84,83200.0,36.2536,36.3076,36.2469,36.3008,83200.0
2005-05-20 13:30:00,53.84,53.85,53.75,53.8,43700.0,36.3008,36.3076,36.2402,36.2739,43700.0
2005-05-20 13:35:00,53.8,53.82,53.77,53.81,9900.0,36.2739,36.2874,36.2536,36.2806,9900.0
2005-05-20 13:40:00,53.81,53.82,53.78,53.81,27800.0,36.2806,36.2874,36.2604,36.2806,27800.0
2005-05-20 13:45:00,53.78,53.9,53.78,53.88,25300.0,36.2604,36.3413,36.2604,36.3278,25300.0
2005-05-20 13:50:00,53.94,54.0,53.9,53.93,30700.0,36.3683,36.4087,36.3413,36.3615,30700.0
2005-05-20 13:55:00,53.95,54.02,53.95,53.97,63900.0,36.375,36.4222,36.375,36.3885,63900.0
2005-05-20 14:00:00,53.97,54.18,53.95,54.11,97800.0,36.3885,36.5301,36.375,36.4829,97800.0
2005-05-20 14:05:00,54.11,54.47,54.11,54.47,158900.0,36.4829,36.7256,36.4829,36.7256,158900.0
2005-05-20 14:10:00,54.49,54.54,54.27,54.35,79600.0,36.7391,36.7728,36.5908,36.6447,79600.0
2005-05-20 14:15:00,54.36,54.58,54.34,54.42,86900.0,36.6514,36.7998,36.638,36.6919,86900.0
2005-05-20 14:20:00,54.42,54.66,54.42,54.61,101200.0,36.6919,36.8537,36.6919,36.82,101200.0
2005-05-20 14:25:00,54.61,54.8,54.56,54.73,104800.0,36.82,36.9481,36.7863,36.9009,104800.0
2005-05-20 14:30:00,54.73,55.07,54.72,55.07,160100.0,36.9009,37.1301,36.8942,37.1301,160100.0
2005-05-20 14:35:00,55.04,55.04,54.82,54.83,58300.0,37.1099,37.1099,36.9616,36.9683,58300.0
2005-05-20 14:40:00,54.82,54.87,54.53,54.55,100100.0,36.9616,36.9953,36.7661,36.7795,100100.0
2005-05-20 14:45:00,54.54,54.68,54.54,54.62,47600.0,36.7728,36.8672,36.7728,36.8267,47600.0
2005-05-20 14:50:00,54.62,54.62,54.18,54.18,72100.0,36.8267,36.8267,36.5301,36.5301,72100.0
2005-05-20 14:55:00,54.21,54.52,54.2,54.41,65000.0,36.5503,36.7593,36.5436,36.6852,65000.0
2005-05-20 15:00:00,54.41,54.41,54.2,54.38,38700.0,36.6852,36.6852,36.5436,36.6649,38700.0
2005-05-20 15:05:00,54.38,54.48,54.36,54.4,58400.0,36.6649,36.7323,36.6514,36.6784,58400.0
2005-05-20 15:10:00,54.39,54.79,54.39,54.76,50400.0,36.6717,36.9414,36.6717,36.9211,50400.0
2005-05-20 15:15:00,54.76,54.76,54.5,54.65,38200.0,36.9211,36.9211,36.7458,36.847,38200.0
2005-05-20 15:20:00,54.64,54.72,54.55,54.56,20100.0,36.8402,36.8942,36.7795,36.7863,20100.0
2005-05-20 15:25:00,54.55,54.65,54.53,54.54,40300.0,36.7795,36.847,36.7661,36.7728,40300.0
2005-05-20 15:30:00,54.51,54.65,54.5,54.64,50700.0,36.7526,36.847,36.7458,36.8402,50700.0
2005-05-20 15:35:00,54.64,54.64,54.5,54.56,32500.0,36.8402,36.8402,36.7458,36.7863,32500.0
2005-05-20 15:40:00,54.56,54.63,54.49,54.5,56600.0,36.7863,36.8335,36.7391,36.7458,56600.0
2005-05-20 15:45:00,54.5,54.58,54.5,54.52,53500.0,36.7458,36.7998,36.7458,36.7593,53500.0
2005-05-20 15:50:00,54.51,54.56,54.48,54.53,102400.0,36.7526,36.7863,36.7323,36.7661,102400.0
2005-05-20 15:55:00,54.56,54.59,54.47,54.49,89700.0,36.7863,36.8065,36.7256,36.7391,89700.0
2005-05-23 09:30:00,54.65,54.88,54.61,54.87,30500.0,36.847,37.002,36.82,36.9953,30500.0
2005-05-23 09:35:00,54.86,54.88,54.72,54.8,23800.0,36.9886,37.002,36.8942,36.9481,23800.0
2005-05-23 09:40:00,54.8,55.0,54.8,54.91,90900.0,36.9481,37.083,36.9481,37.0223,90900.0
2005-05-23 09:45:00,54.9,54.98,54.75,54.78,47400.0,37.0155,37.0695,36.9144,36.9346,47400.0
2005-05-23 09:50:00,54.82,55.0,54.82,55.0,50200.0,36.9616,37.083,36.9616,37.083,50200.0
2005-05-23 09:55:00,54.99,55.05,54.74,54.82,79100.0,37.0762,37.1167,36.9077,36.9616,79100.0
2005-05-23 10:00:00,54.81,54.99,54.81,54.95,34400.0,36.9548,37.0762,36.9548,37.0492,34400.0
2005-05-23 10:05:00,54.95,54.99,54.94,54.98,26400.0,37.0492,37.0762,37.0425,37.0695,26400.0
2005-05-23 10:10:00,54.98,54.98,54.83,54.86,28000.0,37.0695,37.0695,36.9683,36.9886,28000.0
2005-05-23 10:15:00,54.86,54.98,54.84,54.9,13700.0,36.9886,37.0695,36.9751,37.0155,13700.0
2005-05-23 10:20:00,54.9,55.07,54.9,55.05,57900.0,37.0155,37.1301,37.0155,37.1167,57900.0
2005-05-23 10:25:00,55.05,55.05,54.93,54.93,33900.0,37.1167,37.1167,37.0358,37.0358,33900.0
2005-05-23 10:30:00,54.94,54.96,54.9,54.93,30000.0,37.0425,37.056,37.0155,37.0358,30000.0
2005-05-23 10:35:00,54.95,54.96,54.89,54.89,24900.0,37.0492,37.056,37.0088,37.0088,24900.0
2005-05-23 10:40:00,54.88,54.95,54.88,54.94,11400.0,37.002,37.0492,37.002,37.0425,11400.0
2005-05-23 10:45:00,54.94,54.94,54.88,54.91,7600.0,37.0425,37.0425,37.002,37.0223,7600.0
2005-05-23 10:50:00,54.92,54.95,54.9,54.95,9000.0,37.029,37.0492,37.0155,37.0492,9000.0
2005-05-23 10:55:00,54.95,54.99,54.92,54.98,29400.0,37.0492,37.0762,37.029,37.0695,29400.0
2005-05-23 11:00:00,54.98,55.01,54.9,54.91,44900.0,37.0695,37.0897,37.0155,37.0223,44900.0
2005-05-23 11:05:00,54.91,55.04,54.91,54.99,19200.0,37.0223,37.1099,37.0223,37.0762,19200.0
2005-05-23 11:10:00,55.0,55.07,54.95,54.95,22400.0,37.083,37.1301,37.0492,37.0492,22400.0
2005-05-23 11:15:00,54.97,54.99,54.95,54.98,14700.0,37.0627,37.0762,37.0492,37.0695,14700.0
2005-05-23 11:20:00,54.98,54.98,54.95,54.98,18000.0,37.0695,37.0695,37.0492,37.0695,18000.0
2005-05-23 11:25:00,54.96,54.98,54.92,54.97,12300.0,37.056,37.0695,37.029,37.0627,12300.0
2005-05-23 11:30:00,54.98,55.12,54.97,55.12,38300.0,37.0695,37.1639,37.0627,37.1639,38300.0
2005-05-23 11:35:00,55.12,55.18,55.11,55.18,16800.0,37.1639,37.2043,37.1571,37.2043,16800.0
2005-05-23 11:40:00,55.18,55.27,55.1,55.16,18000.0,37.2043,37.265,37.1504,37.1908,18000.0
2005-05-23 11:45:00,55.12,55.19,55.02,55.14,34800.0,37.1639,37.2111,37.0964,37.1773,34800.0
2005-05-23 11:50:00,55.07,55.15,55.07,55.1,17000.0,37.1301,37.1841,37.1301,37.1504,17000.0
2005-05-23 11:55:00,55.14,55.17,55.1,55.13,22600.0,37.1773,37.1976,37.1504,37.1706,22600.0
2005-05-23 12:00:00,55.15,55.19,55.11,55.19,13800.0,37.1841,37.2111,37.1571,37.2111,13800.0
2005-05-23 12:05:00,55.18,55.36,55.18,55.31,22100.0,37.2043,37.3257,37.2043,37.292,22100.0
2005-05-23 12:10:00,55.32,55.33,55.28,55.33,8000.0,37.2987,37.3054,37.2717,37.3054,8000.0
2005-05-23 12:15:00,55.37,55.37,55.25,55.26,16100.0,37.3324,37.3324,37.2515,37.2583,16100.0
2005-05-23 12:20:00,55.27,55.3,55.26,55.3,9200.0,37.265,37.2852,37.2583,37.2852,9200.0
2005-05-23 12:25:00,55.27,55.39,55.27,55.27,20000.0,37.265,37.3459,37.265,37.265,20000.0
2005-05-23 12:30:00,55.26,55.36,55.21,55.35,16500.0,37.2583,37.3257,37.2245,37.3189,16500.0
2005-05-23 12:35:00,55.35,55.36,55.2,55.21,17400.0,37.3189,37.3257,37.2178,37.2245,17400.0
2005-05-23 12:40:00,55.23,55.34,55.22,55.31,7400.0,37.238,37.3122,37.2313,37.292,7400.0
2005-05-23 12:45:00,55.32,55.38,55.31,55.35,7600.0,37.2987,37.3392,37.292,37.3189,7600.0
2005-05-23 12:50:00,55.35,55.37,55.34,55.34,10200.0,37.3189,37.3324,37.3122,37.3122,10200.0
2005-05-23 12:55:00,55.33,55.39,55.32,55.39,4800.0,37.3054,37.3459,37.2987,37.3459,4800.0
2005-05-23 13:00:00,55.39,55.47,55.39,55.42,22900.0,37.3459,37.3998,37.3459,37.3661,22900.0
2005-05-23 13:05:00,55.42,55.51,55.42,55.49,7900.0,37.3661,37.4268,37.3661,37.4133,7900.0
2005-05-23 13:10:00,55.46,55.58,55.46,55.55,26700.0,37.3931,37.474,37.3931,37.4538,26700.0
2005-05-23 13:15:00,55.57,55.65,55.57,55.59,19400.0,37.4673,37.5212,37.4673,37.4808,19400.0
2005-05-23 13:20:00,55.6,55.63,55.5,55.55,27500.0,37.4875,37.5077,37.4201,37.4538,27500.0
2005-05-23 13:25:00,55.55,55.56,55.51,55.52,2600.0,37.4538,37.4605,37.4268,37.4336,2600.0
2005-05-23 13:30:00,55.52,55.65,55.52,55.65,22600.0,37.4336,37.5212,37.4336,37.5212,22600.0
2005-05-23 13:35:00,55.72,55.92,55.69,55.73,56900.0,37.5684,37.7032,37.5482,37.5751,56900.0
2005-05-23 13:40:00,55.74,55.79,55.68,55.73,33900.0,37.5819,37.6156,37.5414,37.5751,33900.0
2005-05-23 13:45:00,55.73,55.74,55.66,55.67,30500.0,37.5751,37.5819,37.5279,37.5347,30500.0
2005-05-23 13:50:00,55.67,55.79,55.67,55.75,14500.0,37.5347,37.6156,37.5347,37.5886,14500.0
2005-05-23 13:55:00,55.75,55.84,55.74,55.81,37900.0,37.5886,37.6493,37.5819,37.6291,37900.0
2005-05-23 14:00:00,55.84,56.0,55.84,56.0,39000.0,37.6493,37.7572,37.6493,37.7572,39000.0
2005-05-23 14:05:00,56.0,56.04,55.93,56.0,45400.0,37.7572,37.7842,37.71,37.7572,45400.0
2005-05-23 14:10:00,56.01,56.01,55.9,55.98,39600.0,37.7639,37.7639,37.6898,37.7437,39600.0
2005-05-23 14:15:00,55.97,56.15,55.97,56.15,42800.0,37.737,37.8583,37.737,37.8583,42800.0
2005-05-23 14:20:00,56.12,56.14,56.04,56.1,17200.0,37.8381,37.8516,37.7842,37.8246,17200.0
2005-05-23 14:25:00,56.1,56.15,56.05,56.06,19700.0,37.8246,37.8583,37.7909,37.7976,19700.0
2005-05-23 14:30:00,56.07,56.12,56.04,56.12,26900.0,37.8044,37.8381,37.7842,37.8381,26900.0
2005-05-23 14:35:00,56.12,56.23,56.12,56.17,42800.0,37.8381,37.9123,37.8381,37.8718,42800.0
2005-05-23 14:40:00,56.18,56.35,56.18,56.3,43300.0,37.8785,37.9932,37.8785,37.9595,43300.0
2005-05-23 14:45:00,56.28,56.36,56.23,56.26,39100.0,37.946,37.9999,37.9123,37.9325,39100.0
2005-05-23 14:50:00,56.28,56.31,56.27,56.3,43000.0,37.946,37.9662,37.9392,37.9595,43000.0
2005-05-23 14:55:00,56.3,56.31,56.22,56.23,18400.0,37.9595,37.9662,37.9055,37.9123,18400.0
2005-05-23 15:00:00,56.23,56.23,56.15,56.16,18900.0,37.9123,37.9123,37.8583,37.8651,18900.0
2005-05-23 15:05:00,56.16,56.16,56.1,56.12,42000.0,37.8651,37.8651,37.8246,37.8381,42000.0
2005-05-23 15:10:00,56.1,56.13,56.08,56.1,22000.0,37.8246,37.8448,37.8111,37.8246,22000.0
2005-05-23 15:15:00,56.1,56.15,56.01,56.15,45200.0,37.8246,37.8583,37.7639,37.8583,45200.0
2005-05-23 15:20:00,56.11,56.2,56.1,56.15,27400.0,37.8314,37.892,37.8246,37.8583,27400.0
2005-05-23 15:25:00,56.16,56.17,56.08,56.08,25000.0,37.8651,37.8718,37.8111,37.8111,25000.0
2005-05-23 15:30:00,56.08,56.18,56.08,56.18,41500.0,37.8111,37.8785,37.8111,37.8785,41500.0
2005-05-23 15:35:00,56.17,56.24,56.13,56.22,40300.0,37.8718,37.919,37.8448,37.9055,40300.0
2005-05-23 15:40:00,56.22,56.22,56.07,56.14,32700.0,37.9055,37.9055,37.8044,37.8516,32700.0
2005-05-23 15:45:00,56.14,56.14,55.97,55.98,42300.0,37.8516,37.8516,37.737,37.7437,42300.0
2005-05-23 15:50:00,55.95,56.04,55.91,56.04,48400.0,37.7235,37.7842,37.6965,37.7842,48400.0
2005-05-23 15:55:00,56.02,56.03,55.92,55.98,59500.0,37.7707,37.7774,37.7032,37.7437,59500.0
2005-05-24 09:30:00,55.86,56.0,55.7,55.98,21700.0,37.6628,37.7572,37.5549,37.7437,21700.0
2005-05-24 09:35:00,55.98,55.98,55.76,55.86,21200.0,37.7437,37.7437,37.5954,37.6628,21200.0
2005-05-24 09:40:00,55.87,56.1,55.8,56.08,13700.0,37.6695,37.8246,37.6223,37.8111,13700.0
2005-05-24 09:45:00,56.06,56.15,55.96,55.96,19200.0,37.7976,37.8583,37.7302,37.7302,19200.0
2005-05-24 09:50:00,55.96,55.99,55.87,55.91,9000.0,37.7302,37.7504,37.6695,37.6965,9000.0
2005-05-24 09:55:00,55.89,56.0,55.8,55.8,14200.0,37.683,37.7572,37.6223,37.6223,14200.0
2005-05-24 10:00:00,55.78,55.8,55.74,55.79,32600.0,37.6089,37.6223,37.5819,37.6156,32600.0
2005-05-24 10:05:00,55.79,55.82,55.73,55.74,34600.0,37.6156,37.6358,37.5751,37.5819,34600.0
2005-05-24 10:10:00,55.73,55.9,55.73,55.83,55800.0,37.5751,37.6898,37.5751,37.6426,55800.0
2005-05-24 10:15:00,55.83,55.93,55.77,55.86,41900.0,37.6426,37.71,37.6021,37.6628,41900.0
2005-05-24 10:20:00,55.84,55.88,55.75,55.84,20300.0,37.6493,37.6763,37.5886,37.6493,20300.0
2005-05-24 10:25:00,55.84,55.9,55.84,55.86,17600.0,37.6493,37.6898,37.6493,37.6628,17600.0
2005-05-24 10:30:00,55.89,55.98,55.85,55.96,19500.0,37.683,37.7437,37.6561,37.7302,19500.0
2005-05-24 10:35:00,55.99,56.04,55.94,55.95,39300.0,37.7504,37.7842,37.7167,37.7235,39300.0
2005-05-24 10:40:00,55.9,55.9,55.71,55.72,34100.0,37.6898,37.6898,37.5617,37.5684,34100.0
2005-05-24 10:45:00,55.72,55.85,55.72,55.79,16600.0,37.5684,37.6561,37.5684,37.6156,16600.0
2005-05-24 10:50:00,55.79,55.87,55.79,55.83,38800.0,37.6156,37.6695,37.6156,37.6426,38800.0
2005-05-24 10:55:00,55.83,55.88,55.8,55.87,8000.0,37.6426,37.6763,37.6223,37.6695,8000.0
2005-05-24 11:00:00,55.86,55.86,55.8,55.84,15500.0,37.6628,37.6628,37.6223,37.6493,15500.0
2005-05-24 11:05:00,55.85,55.97,55.82,55.97,40100.0,37.6561,37.737,37.6358,37.737,40100.0
2005-05-24 11:10:00,55.97,56.0,55.87,55.88,11300.0,37.737,37.7572,37.6695,37.6763,11300.0
2005-05-24 11:15:00,55.88,55.91,55.76,55.85,19800.0,37.6763,37.6965,37.5954,37.6561,19800.0
2005-05-24 11:20:00,55.85,55.89,55.85,55.89,3400.0,37.6561,37.683,37.6561,37.683,3400.0
2005-05-24 11:25:00,55.87,55.9,55.86,55.89,6700.0,37.6695,37.6898,37.6628,37.683,6700.0
2005-05-24 11:30:00,55.87,55.91,55.84,55.9,18400.0,37.6695,37.6965,37.6493,37.6898,18400.0
2005-05-24 11:35:00,55.89,55.89,55.79,55.88,153600.0,37.683,37.683,37.6156,37.6763,153600.0
2005-05-24 11:40:00,55.88,56.05,55.88,55.93,10900.0,37.6763,37.7909,37.6763,37.71,10900.0
2005-05-24 11:45:00,55.92,55.98,55.92,55.97,5100.0,37.7032,37.7437,37.7032,37.737,5100.0
2005-05-24 11:50:00,55.97,55.97,55.89,55.89,3800.0,37.737,37.737,37.683,37.683,3800.0
2005-05-24 11:55:00,55.92,56.0,55.9,56.0,13100.0,37.7032,37.7572,37.6898,37.7572,13100.0
2005-05-24 12:00:00,56.0,56.07,56.0,56.07,11800.0,37.7572,37.8044,37.7572,37.8044,11800.0
2005-05-24 12:05:00,56.07,56.08,56.03,56.05,5700.0,37.8044,37.8111,37.7774,37.7909,5700.0
2005-05-24 12:10:00,56.02,56.03,56.0,56.01,4400.0,37.7707,37.7774,37.7572,37.7639,4400.0
2005-05-24 12:15:00,56.0,56.06,56.0,56.06,3700.0,37.7572,37.7976,37.7572,37.7976,3700.0
2005-05-24 12:20:00,56.05,56.13,56.05,56.11,5900.0,37.7909,37.8448,37.7909,37.8314,5900.0
2005-05-24 12:25:00,56.11,56.17,56.1,56.16,6500.0,37.8314,37.8718,37.8246,37.8651,6500.0
2005-05-24 12:30:00,56.15,56.2,56.13,56.2,6500.0,37.8583,37.892,37.8448,37.892,6500.0
2005-05-24 12:35:00,56.19,56.24,56.19,56.22,8400.0,37.8853,37.919,37.8853,37.9055,8400.0
2005-05-24 12:40:00,56.23,56.23,56.21,56.22,5800.0,37.9123,37.9123,37.8988,37.9055,5800.0
2005-05-24 12:45:00,56.22,56.28,56.22,56.28,18200.0,37.9055,37.946,37.9055,37.946,18200.0
2005-05-24 12:50:00,56.28,56.28,56.25,56.26,8700.0,37.946,37.946,37.9257,37.9325,8700.0
2005-05-24 12:55:00,56.26,56.27,56.25,56.25,3800.0,37.9325,37.9392,37.9257,37.9257,3800.0
2005-05-24 13:00:00,56.26,56.27,56.23,56.24,10000.0,37.9325,37.9392,37.9123,37.919,10000.0
2005-05-24 13:05:00,56.25,56.27,56.24,56.24,3500.0,37.9257,37.9392,37.919,37.919,3500.0
2005-05-24 13:10:00,56.23,56.25,56.22,56.24,5000.0,37.9123,37.9257,37.9055,37.919,5000.0
2005-05-24 13:15:00,56.25,56.25,56.13,56.13,9300.0,37.9257,37.9257,37.8448,37.8448,9300.0
2005-05-24 13:20:00,56.14,56.2,56.13,56.19,4000.0,37.8516,37.892,37.8448,37.8853,4000.0
2005-05-24 13:25:00,56.19,56.22,56.19,56.21,7100.0,37.8853,37.9055,37.8853,37.8988,7100.0
2005-05-24 13:30:00,56.19,56.19,56.15,56.18,2200.0,37.8853,37.8853,37.8583,37.8785,2200.0
2005-05-24 13:35:00,56.17,56.18,56.16,56.17,7700.0,37.8718,37.8785,37.8651,37.8718,7700.0
2005-05-24 13:40:00,56.15,56.19,56.14,56.19,2300.0,37.8583,37.8853,37.8516,37.8853,2300.0
2005-05-24 13:45:00,56.16,56.2,56.15,56.15,9300.0,37.8651,37.892,37.8583,37.8583,9300.0
2005-05-24 13:50:00,56.14,56.19,56.13,56.19,13400.0,37.8516,37.8853,37.8448,37.8853,13400.0
2005-05-24 13:55:00,56.2,56.22,56.19,56.21,6200.0,37.892,37.9055,37.8853,37.8988,6200.0
2005-05-24 14:00:00,56.2,56.28,56.17,56.18,27900.0,37.892,37.946,37.8718,37.8785,27900.0
2005-05-24 14:05:00,56.19,56.28,56.18,56.26,13200.0,37.8853,37.946,37.8785,37.9325,13200.0
2005-05-24 14:10:00,56.26,56.26,56.1,56.2,16100.0,37.9325,37.9325,37.8246,37.892,16100.0
2005-05-24 14:15:00,56.2,56.25,56.16,56.19,8300.0,37.892,37.9257,37.8651,37.8853,8300.0
2005-05-24 14:20:00,56.2,56.29,56.2,56.29,17700.0,37.892,37.9527,37.892,37.9527,17700.0
2005-05-24 14:25:00,56.29,56.29,56.15,56.21,18600.0,37.9527,37.9527,37.8583,37.8988,18600.0
2005-05-24 14:30:00,56.2,56.28,56.15,56.15,11200.0,37.892,37.946,37.8583,37.8583,11200.0
2005-05-24 14:35:00,56.14,56.14,56.01,56.07,21100.0,37.8516,37.8516,37.7639,37.8044,21100.0
2005-05-24 14:40:00,56.04,56.09,55.99,56.08,16100.0,37.7842,37.8179,37.7504,37.8111,16100.0
2005-05-24 14:45:00,56.08,56.08,56.02,56.05,10000.0,37.8111,37.8111,37.7707,37.7909,10000.0
2005-05-24 14:50:00,56.05,56.05,55.88,55.88,13700.0,37.7909,37.7909,37.6763,37.6763,13700.0
2005-05-24 14:55:00,55.87,55.88,55.8,55.83,65700.0,37.6695,37.6763,37.6223,37.6426,65700.0
2005-05-24 15:00:00,55.83,55.93,55.83,55.9,31500.0,37.6426,37.71,37.6426,37.6898,31500.0
2005-05-24 15:05:00,55.91,55.95,55.87,55.95,16800.0,37.6965,37.7235,37.6695,37.7235,16800.0
2005-05-24 15:10:00,55.96,56.05,55.96,55.99,25100.0,37.7302,37.7909,37.7302,37.7504,25100.0
2005-05-24 15:15:00,56.0,56.0,55.89,55.9,32600.0,37.7572,37.7572,37.683,37.6898,32600.0
2005-05-24 15:20:00,55.9,55.97,55.87,55.97,20300.0,37.6898,37.737,37.6695,37.737,20300.0
2005-05-24 15:25:00,55.97,56.09,55.97,56.04,21500.0,37.737,37.8179,37.737,37.7842,21500.0
2005-05-24 15:30:00,56.05,56.1,56.03,56.06,19300.0,37.7909,37.8246,37.7774,37.7976,19300.0
2005-05-24 15:35:00,56.07,56.08,56.03,56.08,19100.0,37.8044,37.8111,37.7774,37.8111,19100.0
2005-05-24 15:40:00,56.08,56.09,56.02,56.06,21300.0,37.8111,37.8179,37.7707,37.7976,21300.0
2005-05-24 15:45:00,56.05,56.12,56.04,56.07,33700.0,37.7909,37.8381,37.7842,37.8044,33700.0
2005-05-24 15:50:00,56.0,56.18,56.0,56.12,42400.0,37.7572,37.8785,37.7572,37.8381,42400.0
2005-05-24 15:55:00,56.15,56.23,56.11,56.12,45400.0,37.8583,37.9123,37.8314,37.8381,45400.0
2005-05-25 09:30:00,56.12,56.17,56.0,56.01,54500.0,37.8381,37.8718,37.7572,37.7639,54500.0
2005-05-25 09:35:00,55.97,56.05,55.9,56.0,18700.0,37.737,37.7909,37.6898,37.7572,18700.0
2005-05-25 09:40:00,56.0,56.19,56.0,56.12,34000.0,37.7572,37.8853,37.7572,37.8381,34000.0
2005-05-25 09:45:00,56.12,56.26,56.09,56.11,49400.0,37.8381,37.9325,37.8179,37.8314,49400.0
2005-05-25 09:50:00,56.11,56.11,55.86,55.89,42300.0,37.8314,37.8314,37.6628,37.683,42300.0
2005-05-25 09:55:00,55.89,55.95,55.8,55.95,74100.0,37.683,37.7235,37.6223,37.7235,74100.0
2005-05-25 10:00:00,56.03,56.13,55.96,56.09,33200.0,37.7774,37.8448,37.7302,37.8179,33200.0
2005-05-25 10:05:00,56.09,56.12,55.85,55.85,11800.0,37.8179,37.8381,37.6561,37.6561,11800.0
2005-05-25 10:10:00,55.85,55.85,55.59,55.59,22600.0,37.6561,37.6561,37.4808,37.4808,22600.0
2005-05-25 10:15:00,55.59,55.59,55.46,55.48,28600.0,37.4808,37.4808,37.3931,37.4066,28600.0
2005-05-25 10:20:00,55.49,55.59,55.49,55.54,57200.0,37.4133,37.4808,37.4133,37.447,57200.0
2005-05-25 10:25:00,55.54,55.88,55.54,55.79,35900.0,37.447,37.6763,37.447,37.6156,35900.0
2005-05-25 10:30:00,55.78,55.81,55.68,55.69,21200.0,37.6089,37.6291,37.5414,37.5482,21200.0
2005-05-25 10:35:00,55.67,55.74,55.58,55.74,14600.0,37.5347,37.5819,37.474,37.5819,14600.0
2005-05-25 10:40:00,55.71,55.8,55.7,55.77,11400.0,37.5617,37.6223,37.5549,37.6021,11400.0
2005-05-25 10:45:00,55.78,55.8,55.74,55.78,12700.0,37.6089,37.6223,37.5819,37.6089,12700.0
2005-05-25 10:50:00,55.77,55.78,55.72,55.75,15000.0,37.6021,37.6089,37.5684,37.5886,15000.0
2005-05-25 10:55:00,55.74,55.89,55.73,55.84,14400.0,37.5819,37.683,37.5751,37.6493,14400.0
2005-05-25 11:00:00,55.85,55.9,55.82,55.84,12700.0,37.6561,37.6898,37.6358,37.6493,12700.0
2005-05-25 11:05:00,55.85,55.95,55.82,55.95,15700.0,37.6561,37.7235,37.6358,37.7235,15700.0
2005-05-25 11:10:00,55.95,55.96,55.86,55.87,11900.0,37.7235,37.7302,37.6628,37.6695,11900.0
2005-05-25 11:15:00,55.89,55.99,55.86,55.97,21200.0,37.683,37.7504,37.6628,37.737,21200.0
2005-05-25 11:20:00,55.97,56.0,55.92,55.99,16000.0,37.737,37.7572,37.7032,37.7504,16000.0
2005-05-25 11:25:00,55.99,56.02,55.95,55.96,11600.0,37.7504,37.7707,37.7235,37.7302,11600.0
2005-05-25 11:30:00,55.96,55.98,55.91,55.94,5500.0,37.7302,37.7437,37.6965,37.7167,5500.0
2005-05-25 11:35:00,55.93,55.93,55.89,55.91,7200.0,37.71,37.71,37.683,37.6965,7200.0
2005-05-25 11:40:00,55.91,55.91,55.86,55.86,7300.0,37.6965,37.6965,37.6628,37.6628,7300.0
2005-05-25 11:45:00,55.83,55.86,55.77,55.82,18900.0,37.6426,37.6628,37.6021,37.6358,18900.0
2005-05-25 11:50:00,55.82,55.88,55.81,55.86,8400.0,37.6358,37.6763,37.6291,37.6628,8400.0
2005-05-25 11:55:00,55.86,55.87,55.85,55.87,6100.0,37.6628,37.6695,37.6561,37.6695,6100.0
2005-05-25 12:00:00,55.87,55.91,55.87,55.9,15500.0,37.6695,37.6965,37.6695,37.6898,15500.0
2005-05-25 12:05:00,55.9,55.93,55.89,55.9,22800.0,37.6898,37.71,37.683,37.6898,22800.0
2005-05-25 12:10:00,55.9,55.91,55.87,55.9,19400.0,37.6898,37.6965,37.6695,37.6898,19400.0
2005-05-25 12:15:00,55.9,55.96,55.9,55.91,16400.0,37.6898,37.7302,37.6898,37.6965,16400.0
2005-05-25 12:20:00,55.9,55.9,55.84,55.88,7000.0,37.6898,37.6898,37.6493,37.6763,7000.0
2005-05-25 12:25:00,55.85,55.86,55.83,55.85,4800.0,37.6561,37.6628,37.6426,37.6561,4800.0
2005-05-25 12:30:00,55.85,55.9,55.85,55.89,7600.0,37.6561,37.6898,37.6561,37.683,7600.0
2005-05-25 12:35:00,55.89,55.95,55.89,55.91,9200.0,37.683,37.7235,37.683,37.6965,9200.0
2005-05-25 12:40:00,55.91,55.96,55.91,55.93,9200.0,37.6965,37.7302,37.6965,37.71,9200.0
2005-05-25 12:45:00,55.92,56.0,55.92,56.0,16500.0,37.7032,37.7572,37.7032,37.7572,16500.0
2005-05-25 12:50:00,56.0,56.0,55.94,55.94,3000.0,37.7572,37.7572,37.7167,37.7167,3000.0
2005-05-25 12:55:00,55.95,55.97,55.95,55.97,2100.0,37.7235,37.737,37.7235,37.737,2100.0
2005-05-25 13:00:00,55.98,56.0,55.98,55.99,8400.0,37.7437,37.7572,37.7437,37.7504,8400.0
2005-05-25 13:05:00,55.98,55.99,55.97,55.98,5600.0,37.7437,37.7504,37.737,37.7437,5600.0
2005-05-25 13:10:00,55.97,56.15,55.97,56.13,28100.0,37.737,37.8583,37.737,37.8448,28100.0
2005-05-25 13:15:00,56.14,56.17,56.02,56.02,12000.0,37.8516,37.8718,37.7707,37.7707,12000.0
2005-05-25 13:20:00,56.03,56.04,55.97,55.99,6200.0,37.7774,37.7842,37.737,37.7504,6200.0
2005-05-25 13:25:00,55.98,56.0,55.94,55.94,9800.0,37.7437,37.7572,37.7167,37.7167,9800.0
2005-05-25 13:30:00,55.97,55.97,55.95,55.96,3400.0,37.737,37.737,37.7235,37.7302,3400.0
2005-05-25 13:35:00,55.96,55.99,55.96,55.99,18500.0,37.7302,37.7504,37.7302,37.7504,18500.0
2005-05-25 13:40:00,55.97,55.99,55.96,55.97,14300.0,37.737,37.7504,37.7302,37.737,14300.0
2005-05-25 13:45:00,55.97,55.98,55.96,55.97,6600.0,37.737,37.7437,37.7302,37.737,6600.0
2005-05-25 13:50:00,55.97,55.98,55.94,55.95,12700.0,37.737,37.7437,37.7167,37.7235,12700.0
2005-05-25 13:55:00,55.95,56.0,55.95,55.98,8100.0,37.7235,37.7572,37.7235,37.7437,8100.0
2005-05-25 14:00:00,55.98,56.09,55.96,56.09,33200.0,37.7437,37.8179,37.7302,37.8179,33200.0
2005-05-25 14:05:00,56.07,56.13,56.04,56.07,15600.0,37.8044,37.8448,37.7842,37.8044,15600.0
2005-05-25 14:10:00,56.05,56.08,56.04,56.06,28100.0,37.7909,37.8111,37.7842,37.7976,28100.0
2005-05-25 14:15:00,56.05,56.06,56.04,56.06,5100.0,37.7909,37.7976,37.7842,37.7976,5100.0
2005-05-25 14:20:00,56.07,56.16,56.06,56.15,17600.0,37.8044,37.8651,37.7976,37.8583,17600.0
2005-05-25 14:25:00,56.15,56.3,56.15,56.3,18300.0,37.8583,37.9595,37.8583,37.9595,18300.0
2005-05-25 14:30:00,56.3,56.4,56.29,56.3,35900.0,37.9595,38.0269,37.9527,37.9595,35900.0
2005-05-25 14:35:00,56.27,56.29,56.18,56.22,20300.0,37.9392,37.9527,37.8785,37.9055,20300.0
2005-05-25 14:40:00,56.23,56.29,56.23,56.29,4600.0,37.9123,37.9527,37.9123,37.9527,4600.0
2005-05-25 14:45:00,56.26,56.3,56.23,56.3,5000.0,37.9325,37.9595,37.9123,37.9595,5000.0
2005-05-25 14:50:00,56.3,56.42,56.29,56.39,24300.0,37.9595,38.0404,37.9527,38.0201,24300.0
2005-05-25 14:55:00,56.4,56.44,56.35,56.41,18900.0,38.0269,38.0539,37.9932,38.0336,18900.0
2005-05-25 15:00:00,56.41,56.43,56.37,56.37,10000.0,38.0336,38.0471,38.0067,38.0067,10000.0
2005-05-25 15:05:00,56.35,56.36,56.34,56.36,9300.0,37.9932,37.9999,37.9864,37.9999,9300.0
2005-05-25 15:10:00,56.35,56.47,56.35,56.44,14600.0,37.9932,38.0741,37.9932,38.0539,14600.0
2005-05-25 15:15:00,56.44,56.46,56.42,56.44,5800.0,38.0539,38.0673,38.0404,38.0539,5800.0
2005-05-25 15:20:00,56.44,56.48,56.44,56.45,8400.0,38.0539,38.0808,38.0539,38.0606,8400.0
2005-05-25 15:25:00,56.44,56.44,56.32,56.36,13200.0,38.0539,38.0539,37.9729,37.9999,13200.0
2005-05-25 15:30:00,56.35,56.37,56.31,56.33,9500.0,37.9932,38.0067,37.9662,37.9797,9500.0
2005-05-25 15:35:00,56.36,56.48,56.36,56.47,11700.0,37.9999,38.0808,37.9999,38.0741,11700.0
2005-05-25 15:40:00,56.47,56.48,56.44,56.48,9500.0,38.0741,38.0808,38.0539,38.0808,9500.0
2005-05-25 15:45:00,56.48,56.48,56.44,56.44,11300.0,38.0808,38.0808,38.0539,38.0539,11300.0
2005-05-25 15:50:00,56.44,56.48,56.4,56.48,34000.0,38.0539,38.0808,38.0269,38.0808,34000.0
2005-05-25 15:55:00,56.48,56.48,56.38,56.39,34500.0,38.0808,38.0808,38.0134,38.0201,34500.0
2005-05-26 09:30:00,57.0,57.2,56.98,57.14,25800.0,38.4314,38.5663,38.4179,38.5258,25800.0
2005-05-26 09:35:00,56.91,57.15,56.91,56.97,59600.0,38.3707,38.5326,38.3707,38.4112,59600.0
2005-05-26 09:40:00,56.97,57.0,56.78,56.78,24100.0,38.4112,38.4314,38.2831,38.2831,24100.0
2005-05-26 09:45:00,56.77,56.83,56.63,56.69,32100.0,38.2763,38.3168,38.182,38.2224,32100.0
2005-05-26 09:50:00,56.68,56.84,56.68,56.7,30700.0,38.2157,38.3235,38.2157,38.2292,30700.0
2005-05-26 09:55:00,56.7,56.71,56.49,56.55,37000.0,38.2292,38.2359,38.0876,38.128,37000.0
2005-05-26 10:00:00,56.55,56.57,56.23,56.35,23700.0,38.128,38.1415,37.9123,37.9932,23700.0
2005-05-26 10:05:00,56.35,56.5,56.26,56.27,31900.0,37.9932,38.0943,37.9325,37.9392,31900.0
2005-05-26 10:10:00,56.27,56.43,56.27,56.35,64200.0,37.9392,38.0471,37.9392,37.9932,64200.0
2005-05-26 10:15:00,56.42,56.6,56.39,56.6,39600.0,38.0404,38.1617,38.0201,38.1617,39600.0
2005-05-26 10:20:00,56.6,56.76,56.6,56.7,21800.0,38.1617,38.2696,38.1617,38.2292,21800.0
2005-05-26 10:25:00,56.7,56.83,56.66,56.8,35500.0,38.2292,38.3168,38.2022,38.2966,35500.0
2005-05-26 10:30:00,56.8,56.94,56.8,56.9,18300.0,38.2966,38.391,38.2966,38.364,18300.0
2005-05-26 10:35:00,56.91,56.91,56.81,56.9,43300.0,38.3707,38.3707,38.3033,38.364,43300.0
2005-05-26 10:40:00,56.9,56.91,56.86,56.86,18700.0,38.364,38.3707,38.337,38.337,18700.0
2005-05-26 10:45:00,56.84,56.88,56.8,56.82,29400.0,38.3235,38.3505,38.2966,38.3101,29400.0
2005-05-26 10:50:00,56.77,56.83,56.77,56.82,9200.0,38.2763,38.3168,38.2763,38.3101,9200.0
2005-05-26 10:55:00,56.82,56.86,56.75,56.85,13900.0,38.3101,38.337,38.2629,38.3303,13900.0
2005-05-26 11:00:00,56.83,56.9,56.83,56.9,16000.0,38.3168,38.364,38.3168,38.364,16000.0
2005-05-26 11:05:00,56.9,56.9,56.85,56.9,12600.0,38.364,38.364,38.3303,38.364,12600.0
2005-05-26 11:10:00,56.9,56.93,56.85,56.89,14700.0,38.364,38.3842,38.3303,38.3573,14700.0
2005-05-26 11:15:00,56.89,56.91,56.87,56.9,18100.0,38.3573,38.3707,38.3438,38.364,18100.0
2005-05-26 11:20:00,56.89,56.9,56.87,56.87,9400.0,38.3573,38.364,38.3438,38.3438,9400.0
2005-05-26 11:25:00,56.89,56.91,56.88,56.9,10000.0,38.3573,38.3707,38.3505,38.364,10000.0
2005-05-26 11:30:00,56.86,56.93,56.86,56.93,11800.0,38.337,38.3842,38.337,38.3842,11800.0
2005-05-26 11:35:00,56.92,56.93,56.9,56.92,8200.0,38.3775,38.3842,38.364,38.3775,8200.0
2005-05-26 11:40:00,56.92,56.92,56.9,56.9,6300.0,38.3775,38.3775,38.364,38.364,6300.0
2005-05-26 11:45:00,56.9,56.91,56.83,56.9,12300.0,38.364,38.3707,38.3168,38.364,12300.0
2005-05-26 11:50:00,56.92,56.94,56.9,56.9,33900.0,38.3775,38.391,38.364,38.364,33900.0
2005-05-26 11:55:00,56.92,56.92,56.84,56.85,18700.0,38.3775,38.3775,38.3235,38.3303,18700.0
2005-05-26 12:00:00,56.83,56.89,56.82,56.85,8800.0,38.3168,38.3573,38.3101,38.3303,8800.0
2005-05-26 12:05:00,56.85,56.89,56.8,56.8,8900.0,38.3303,38.3573,38.2966,38.2966,8900.0
2005-05-26 12:10:00,56.82,56.86,56.8,56.84,6900.0,38.3101,38.337,38.2966,38.3235,6900.0
2005-05-26 12:15:00,56.85,56.87,56.84,56.84,13100.0,38.3303,38.3438,38.3235,38.3235,13100.0
2005-05-26 12:20:00,56.84,56.84,56.77,56.77,10200.0,38.3235,38.3235,38.2763,38.2763,10200.0
2005-05-26 12:25:00,56.82,56.93,56.78,56.92,21000.0,38.3101,38.3842,38.2831,38.3775,21000.0
2005-05-26 12:30:00,56.92,56.92,56.88,56.91,7200.0,38.3775,38.3775,38.3505,38.3707,7200.0
2005-05-26 12:35:00,56.91,56.94,56.9,56.9,6600.0,38.3707,38.391,38.364,38.364,6600.0
2005-05-26 12:40:00,56.92,56.92,56.89,56.92,17300.0,38.3775,38.3775,38.3573,38.3775,17300.0
2005-05-26 12:45:00,56.92,56.92,56.91,56.91,16800.0,38.3775,38.3775,38.3707,38.3707,16800.0
2005-05-26 12:50:00,56.9,56.9,56.81,56.83,16600.0,38.364,38.364,38.3033,38.3168,16600.0
2005-05-26 12:55:00,56.84,56.84,56.78,56.79,48100.0,38.3235,38.3235,38.2831,38.2898,48100.0
2005-05-26 13:00:00,56.8,56.87,56.8,56.85,14000.0,38.2966,38.3438,38.2966,38.3303,14000.0
2005-05-26 13:05:00,56.85,56.9,56.85,56.85,18300.0,38.3303,38.364,38.3303,38.3303,18300.0
2005-05-26 13:10:00,56.87,56.89,56.87,56.87,8600.0,38.3438,38.3573,38.3438,38.3438,8600.0
2005-05-26 13:15:00,56.88,56.89,56.82,56.82,17100.0,38.3505,38.3573,38.3101,38.3101,17100.0
2005-05-26 13:20:00,56.85,56.85,56.83,56.85,8000.0,38.3303,38.3303,38.3168,38.3303,8000.0
2005-05-26 13:25:00,56.87,56.88,56.86,56.88,14200.0,38.3438,38.3505,38.337,38.3505,14200.0
2005-05-26 13:30:00,56.88,56.88,56.86,56.87,5900.0,38.3505,38.3505,38.337,38.3438,5900.0
2005-05-26 13:35:00,56.88,56.88,56.84,56.87,25100.0,38.3505,38.3505,38.3235,38.3438,25100.0
2005-05-26 13:40:00,56.84,56.86,56.83,56.85,2300.0,38.3235,38.337,38.3168,38.3303,2300.0
2005-05-26 13:45:00,56.86,56.89,56.86,56.89,11900.0,38.337,38.3573,38.337,38.3573,11900.0
2005-05-26 13:50:00,56.88,56.9,56.87,56.87,3600.0,38.3505,38.364,38.3438,38.3438,3600.0
2005-05-26 13:55:00,56.87,56.95,56.87,56.95,21400.0,38.3438,38.3977,38.3438,38.3977,21400.0
2005-05-26 14:00:00,56.95,56.97,56.94,56.97,34600.0,38.3977,38.4112,38.391,38.4112,34600.0
2005-05-26 14:05:00,56.97,57.0,56.97,56.99,25400.0,38.4112,38.4314,38.4112,38.4247,25400.0
2005-05-26 14:10:00,56.99,56.99,56.94,56.94,19800.0,38.4247,38.4247,38.391,38.391,19800.0
2005-05-26 14:15:00,56.93,57.0,56.93,56.97,19300.0,38.3842,38.4314,38.3842,38.4112,19300.0
2005-05-26 14:20:00,56.97,56.99,56.96,56.96,15200.0,38.4112,38.4247,38.4045,38.4045,15200.0
2005-05-26 14:25:00,56.97,56.97,56.89,56.91,29800.0,38.4112,38.4112,38.3573,38.3707,29800.0
2005-05-26 14:30:00,56.91,56.91,56.86,56.89,8800.0,38.3707,38.3707,38.337,38.3573,8800.0
2005-05-26 14:35:00,56.88,56.91,56.88,56.88,10900.0,38.3505,38.3707,38.3505,38.3505,10900.0
2005-05-26 14:40:00,56.89,56.94,56.89,56.93,27200.0,38.3573,38.391,38.3573,38.3842,27200.0
2005-05-26 14:45:00,56.94,56.98,56.93,56.95,40900.0,38.391,38.4179,38.3842,38.3977,40900.0
2005-05-26 14:50:00,56.95,56.97,56.95,56.96,3800.0,38.3977,38.4112,38.3977,38.4045,3800.0
2005-05-26 14:55:00,56.97,57.0,56.97,57.0,21200.0,38.4112,38.4314,38.4112,38.4314,21200.0
2005-05-26 15:00:00,57.0,57.06,56.98,57.03,100800.0,38.4314,38.4719,38.4179,38.4516,100800.0
2005-05-26 15:05:00,57.03,57.1,57.0,57.1,28400.0,38.4516,38.4988,38.4314,38.4988,28400.0
2005-05-26 15:10:00,57.1,57.17,57.08,57.08,31000.0,38.4988,38.546,38.4854,38.4854,31000.0
2005-05-26 15:15:00,57.08,57.09,57.03,57.07,14400.0,38.4854,38.4921,38.4516,38.4786,14400.0
2005-05-26 15:20:00,57.07,57.12,57.03,57.12,9800.0,38.4786,38.5123,38.4516,38.5123,9800.0
2005-05-26 15:25:00,57.12,57.19,57.12,57.18,20400.0,38.5123,38.5595,38.5123,38.5528,20400.0
2005-05-26 15:30:00,57.18,57.26,57.14,57.25,22600.0,38.5528,38.6067,38.5258,38.6,22600.0
2005-05-26 15:35:00,57.25,57.31,57.25,57.3,21600.0,38.6,38.6404,38.6,38.6337,21600.0
2005-05-26 15:40:00,57.31,57.33,57.29,57.33,26600.0,38.6404,38.6539,38.627,38.6539,26600.0
2005-05-26 15:45:00,57.33,57.4,57.25,57.26,55800.0,38.6539,38.7011,38.6,38.6067,55800.0
2005-05-26 15:50:00,57.26,57.3,57.22,57.26,40900.0,38.6067,38.6337,38.5798,38.6067,40900.0
2005-05-26 15:55:00,57.23,57.33,57.21,57.33,59600.0,38.5865,38.6539,38.573,38.6539,59600.0
2005-05-27 09:30:00,57.36,57.36,56.88,56.88,25300.0,38.7581,38.7581,38.4337,38.4337,25300.0
2005-05-27 09:35:00,56.89,57.55,56.88,57.55,27200.0,38.4405,38.8865,38.4337,38.8865,27200.0
2005-05-27 09:40:00,57.55,57.69,57.48,57.48,22700.0,38.8865,38.9811,38.8392,38.8392,22700.0
2005-05-27 09:45:00,57.45,57.73,57.42,57.73,18500.0,38.8189,39.0081,38.7986,39.0081,18500.0
2005-05-27 09:50:00,57.73,57.77,57.53,57.72,18800.0,39.0081,39.0351,38.8729,39.0013,18800.0
2005-05-27 09:55:00,57.73,57.93,57.73,57.88,22400.0,39.0081,39.1432,39.0081,39.1094,22400.0
2005-05-27 10:00:00,57.88,57.98,57.45,57.73,93400.0,39.1094,39.177,38.8189,39.0081,93400.0
2005-05-27 10:05:00,57.73,57.87,57.73,57.87,25900.0,39.0081,39.1027,39.0081,39.1027,25900.0
2005-05-27 10:10:00,57.88,57.9,57.78,57.78,22700.0,39.1094,39.123,39.0419,39.0419,22700.0
2005-05-27 10:15:00,57.78,57.87,57.78,57.8,36300.0,39.0419,39.1027,39.0419,39.0554,36300.0
2005-05-27 10:20:00,57.8,57.82,57.75,57.82,37900.0,39.0554,39.0689,39.0216,39.0689,37900.0
2005-05-27 10:25:00,57.79,57.82,57.78,57.78,19900.0,39.0486,39.0689,39.0419,39.0419,19900.0
2005-05-27 10:30:00,57.79,57.8,57.7,57.7,32700.0,39.0486,39.0554,38.9878,38.9878,32700.0
2005-05-27 10:35:00,57.71,57.71,57.64,57.64,44000.0,38.9946,38.9946,38.9473,38.9473,44000.0
2005-05-27 10:40:00,57.59,57.59,57.49,57.52,43200.0,38.9135,38.9135,38.8459,38.8662,43200.0
2005-05-27 10:45:00,57.52,57.57,57.49,57.55,31100.0,38.8662,38.9,38.8459,38.8865,31100.0
2005-05-27 10:50:00,57.54,57.58,57.52,57.52,24000.0,38.8797,38.9067,38.8662,38.8662,24000.0
2005-05-27 10:55:00,57.52,57.6,57.52,57.56,24500.0,38.8662,38.9202,38.8662,38.8932,24500.0
2005-05-27 11:00:00,57.56,57.59,57.56,57.58,28600.0,38.8932,38.9135,38.8932,38.9067,28600.0
2005-05-27 11:05:00,57.58,57.62,57.57,57.62,17400.0,38.9067,38.9338,38.9,38.9338,17400.0
2005-05-27 11:10:00,57.6,57.65,57.6,57.65,24500.0,38.9202,38.954,38.9202,38.954,24500.0
2005-05-27 11:15:00,57.65,57.66,57.6,57.6,40500.0,38.954,38.9608,38.9202,38.9202,40500.0
2005-05-27 11:20:00,57.61,57.64,57.59,57.64,8200.0,38.927,38.9473,38.9135,38.9473,8200.0
2005-05-27 11:25:00,57.63,57.65,57.62,57.63,6900.0,38.9405,38.954,38.9338,38.9405,6900.0
2005-05-27 11:30:00,57.63,57.68,57.62,57.64,7800.0,38.9405,38.9743,38.9338,38.9473,7800.0
2005-05-27 11:35:00,57.63,57.63,57.54,57.55,4800.0,38.9405,38.9405,38.8797,38.8865,4800.0
2005-05-27 11:40:00,57.54,57.55,57.53,57.55,7000.0,38.8797,38.8865,38.8729,38.8865,7000.0
2005-05-27 11:45:00,57.55,57.59,57.55,57.59,7500.0,38.8865,38.9135,38.8865,38.9135,7500.0
2005-05-27 11:50:00,57.59,57.6,57.58,57.58,4200.0,38.9135,38.9202,38.9067,38.9067,4200.0
2005-05-27 11:55:00,57.58,57.59,57.57,57.57,8200.0,38.9067,38.9135,38.9,38.9,8200.0
2005-05-27 12:00:00,57.57,57.59,57.57,57.57,19000.0,38.9,38.9135,38.9,38.9,19000.0
2005-05-27 12:05:00,57.55,57.59,57.54,57.54,5600.0,38.8865,38.9135,38.8797,38.8797,5600.0
2005-05-27 12:10:00,57.54,57.56,57.52,57.53,5500.0,38.8797,38.8932,38.8662,38.8729,5500.0
2005-05-27 12:15:00,57.53,57.57,57.53,57.57,2800.0,38.8729,38.9,38.8729,38.9,2800.0
2005-05-27 12:20:00,57.57,57.59,57.55,57.59,8800.0,38.9,38.9135,38.8865,38.9135,8800.0
2005-05-27 12:25:00,57.57,57.6,57.57,57.6,3500.0,38.9,38.9202,38.9,38.9202,3500.0
2005-05-27 12:30:00,57.6,57.61,57.53,57.55,6000.0,38.9202,38.927,38.8729,38.8865,6000.0
2005-05-27 12:35:00,57.55,57.57,57.53,57.57,2300.0,38.8865,38.9,38.8729,38.9,2300.0
2005-05-27 12:40:00,57.56,57.6,57.56,57.59,6600.0,38.8932,38.9202,38.8932,38.9135,6600.0
2005-05-27 12:45:00,57.6,57.6,57.57,57.58,1500.0,38.9202,38.9202,38.9,38.9067,1500.0
2005-05-27 12:50:00,57.58,57.61,57.58,57.6,4800.0,38.9067,38.927,38.9067,38.9202,4800.0
2005-05-27 12:55:00,57.58,57.58,57.56,57.57,5600.0,38.9067,38.9067,38.8932,38.9,5600.0
2005-05-27 13:00:00,57.57,57.57,57.51,57.52,7700.0,38.9,38.9,38.8594,38.8662,7700.0
2005-05-27 13:05:00,57.54,57.6,57.51,57.6,10700.0,38.8797,38.9202,38.8594,38.9202,10700.0
2005-05-27 13:10:00,57.61,57.61,57.56,57.59,10900.0,38.927,38.927,38.8932,38.9135,10900.0
2005-05-27 13:15:00,57.59,57.6,57.56,57.58,11200.0,38.9135,38.9202,38.8932,38.9067,11200.0
2005-05-27 13:20:00,57.58,57.59,57.56,57.56,7900.0,38.9067,38.9135,38.8932,38.8932,7900.0
2005-05-27 13:25:00,57.55,57.56,57.53,57.55,2900.0,38.8865,38.8932,38.8729,38.8865,2900.0
2005-05-27 13:30:00,57.55,57.59,57.54,57.56,6700.0,38.8865,38.9135,38.8797,38.8932,6700.0
2005-05-27 13:35:00,57.56,57.6,57.55,57.57,5600.0,38.8932,38.9202,38.8865,38.9,5600.0
2005-05-27 13:40:00,57.56,57.58,57.56,57.57,7300.0,38.8932,38.9067,38.8932,38.9,7300.0
2005-05-27 13:45:00,57.57,57.57,57.55,57.55,6600.0,38.9,38.9,38.8865,38.8865,6600.0
2005-05-27 13:50:00,57.55,57.55,57.53,57.53,3200.0,38.8865,38.8865,38.8729,38.8729,3200.0
2005-05-27 13:55:00,57.52,57.59,57.5,57.56,6100.0,38.8662,38.9135,38.8527,38.8932,6100.0
2005-05-27 14:00:00,57.58,57.58,57.55,57.56,6700.0,38.9067,38.9067,38.8865,38.8932,6700.0
2005-05-27 14:05:00,57.57,57.57,57.53,57.53,7200.0,38.9,38.9,38.8729,38.8729,7200.0
2005-05-27 14:10:00,57.54,57.55,57.49,57.5,7000.0,38.8797,38.8865,38.8459,38.8527,7000.0
2005-05-27 14:15:00,57.49,57.51,57.48,57.5,5000.0,38.8459,38.8594,38.8392,38.8527,5000.0
2005-05-27 14:20:00,57.49,57.55,57.49,57.52,7300.0,38.8459,38.8865,38.8459,38.8662,7300.0
2005-05-27 14:25:00,57.52,57.53,57.5,57.51,8100.0,38.8662,38.8729,38.8527,38.8594,8100.0
2005-05-27 14:30:00,57.51,57.53,57.5,57.52,8600.0,38.8594,38.8729,38.8527,38.8662,8600.0
2005-05-27 14:35:00,57.51,57.53,57.49,57.49,5000.0,38.8594,38.8729,38.8459,38.8459,5000.0
2005-05-27 14:40:00,57.5,57.5,57.46,57.47,3700.0,38.8527,38.8527,38.8256,38.8324,3700.0
2005-05-27 14:45:00,57.47,57.47,57.45,57.46,4500.0,38.8324,38.8324,38.8189,38.8256,4500.0
2005-05-27 14:50:00,57.46,57.48,57.44,57.47,5700.0,38.8256,38.8392,38.8121,38.8324,5700.0
2005-05-27 14:55:00,57.47,57.5,57.45,57.45,18100.0,38.8324,38.8527,38.8189,38.8189,18100.0
2005-05-27 15:00:00,57.47,57.49,57.45,57.47,8900.0,38.8324,38.8459,38.8189,38.8324,8900.0
2005-05-27 15:05:00,57.46,57.47,57.43,57.44,11800.0,38.8256,38.8324,38.8054,38.8121,11800.0
2005-05-27 15:10:00,57.44,57.47,57.41,57.45,15600.0,38.8121,38.8324,38.7919,38.8189,15600.0
2005-05-27 15:15:00,57.46,57.5,57.46,57.5,15000.0,38.8256,38.8527,38.8256,38.8527,15000.0
2005-05-27 15:20:00,57.5,57.51,57.48,57.48,32700.0,38.8527,38.8594,38.8392,38.8392,32700.0
2005-05-27 15:25:00,57.49,57.5,57.48,57.49,11600.0,38.8459,38.8527,38.8392,38.8459,11600.0
2005-05-27 15:30:00,57.49,57.58,57.49,57.58,8300.0,38.8459,38.9067,38.8459,38.9067,8300.0
2005-05-27 15:35:00,57.59,57.61,57.56,57.56,9900.0,38.9135,38.927,38.8932,38.8932,9900.0
2005-05-27 15:40:00,57.57,57.59,57.56,57.58,8100.0,38.9,38.9135,38.8932,38.9067,8100.0
2005-05-27 15:45:00,57.58,57.58,57.54,57.54,15700.0,38.9067,38.9067,38.8797,38.8797,15700.0
2005-05-27 15:50:00,57.55,57.55,57.45,57.51,22600.0,38.8865,38.8865,38.8189,38.8594,22600.0
2005-05-27 15:55:00,57.51,57.58,57.5,57.57,19100.0,38.8594,38.9067,38.8527,38.9,19100.0
2005-05-31 09:30:00,57.75,57.75,57.2,57.21,29000.0,39.0216,39.0216,38.65,38.6567,29000.0
2005-05-31 09:35:00,57.21,57.21,57.07,57.15,47200.0,38.6567,38.6567,38.5621,38.6162,47200.0
2005-05-31 09:40:00,57.15,57.15,56.72,56.91,32500.0,38.6162,38.6162,38.3256,38.454,32500.0
2005-05-31 09:45:00,56.8,56.85,56.35,56.38,33900.0,38.3797,38.4135,38.0756,38.0959,33900.0
2005-05-31 09:50:00,56.38,56.75,56.38,56.72,26400.0,38.0959,38.3459,38.0959,38.3256,26400.0
2005-05-31 09:55:00,56.75,56.9,56.73,56.84,23400.0,38.3459,38.4473,38.3324,38.4067,23400.0
2005-05-31 10:00:00,56.84,56.89,56.61,56.7,20300.0,38.4067,38.4405,38.2513,38.3121,20300.0
2005-05-31 10:05:00,56.7,56.8,56.69,56.79,103000.0,38.3121,38.3797,38.3054,38.3729,103000.0
2005-05-31 10:10:00,56.76,56.76,56.71,56.75,13800.0,38.3527,38.3527,38.3189,38.3459,13800.0
2005-05-31 10:15:00,56.75,56.84,56.71,56.76,69200.0,38.3459,38.4067,38.3189,38.3527,69200.0
2005-05-31 10:20:00,56.75,56.84,56.75,56.8,14000.0,38.3459,38.4067,38.3459,38.3797,14000.0
2005-05-31 10:25:00,56.78,56.87,56.76,56.87,23700.0,38.3662,38.427,38.3527,38.427,23700.0
2005-05-31 10:30:00,56.89,56.89,56.77,56.84,8900.0,38.4405,38.4405,38.3594,38.4067,8900.0
2005-05-31 10:35:00,56.86,56.9,56.86,56.88,9800.0,38.4202,38.4473,38.4202,38.4337,9800.0
2005-05-31 10:40:00,56.86,56.9,56.75,56.75,20000.0,38.4202,38.4473,38.3459,38.3459,20000.0
2005-05-31 10:45:00,56.76,56.78,56.71,56.78,15400.0,38.3527,38.3662,38.3189,38.3662,15400.0
2005-05-31 10:50:00,56.76,56.77,56.72,56.72,19500.0,38.3527,38.3594,38.3256,38.3256,19500.0
2005-05-31 10:55:00,56.75,56.75,56.63,56.65,22100.0,38.3459,38.3459,38.2648,38.2783,22100.0
2005-05-31 11:00:00,56.65,56.68,56.65,56.67,25600.0,38.2783,38.2986,38.2783,38.2918,25600.0
2005-05-31 11:05:00,56.66,56.82,56.66,56.76,17400.0,38.2851,38.3932,38.2851,38.3527,17400.0
2005-05-31 11:10:00,56.75,56.84,56.75,56.81,10600.0,38.3459,38.4067,38.3459,38.3864,10600.0
2005-05-31 11:15:00,56.82,56.82,56.74,56.78,9100.0,38.3932,38.3932,38.3391,38.3662,9100.0
2005-05-31 11:20:00,56.78,56.78,56.66,56.66,7200.0,38.3662,38.3662,38.2851,38.2851,7200.0
2005-05-31 11:25:00,56.7,56.8,56.7,56.79,36000.0,38.3121,38.3797,38.3121,38.3729,36000.0
2005-05-31 11:30:00,56.77,56.78,56.71,56.72,6400.0,38.3594,38.3662,38.3189,38.3256,6400.0
2005-05-31 11:35:00,56.72,56.75,56.6,56.68,6900.0,38.3256,38.3459,38.2445,38.2986,6900.0
2005-05-31 11:40:00,56.66,56.77,56.66,56.77,5500.0,38.2851,38.3594,38.2851,38.3594,5500.0
2005-05-31 11:45:00,56.79,56.8,56.74,56.76,16400.0,38.3729,38.3797,38.3391,38.3527,16400.0
2005-05-31 11:50:00,56.77,56.8,56.77,56.77,8300.0,38.3594,38.3797,38.3594,38.3594,8300.0
2005-05-31 11:55:00,56.78,56.8,56.76,56.78,7600.0,38.3662,38.3797,38.3527,38.3662,7600.0
2005-05-31 12:00:00,56.79,56.85,56.75,56.83,312500.0,38.3729,38.4135,38.3459,38.4,312500.0
2005-05-31 12:05:00,56.82,56.92,56.82,56.85,14200.0,38.3932,38.4608,38.3932,38.4135,14200.0
2005-05-31 12:10:00,56.84,56.84,56.8,56.8,9100.0,38.4067,38.4067,38.3797,38.3797,9100.0
2005-05-31 12:15:00,56.8,56.87,56.79,56.82,3700.0,38.3797,38.427,38.3729,38.3932,3700.0
2005-05-31 12:20:00,56.82,56.82,56.79,56.79,13300.0,38.3932,38.3932,38.3729,38.3729,13300.0
2005-05-31 12:25:00,56.79,56.88,56.79,56.88,25500.0,38.3729,38.4337,38.3729,38.4337,25500.0
2005-05-31 12:30:00,56.88,56.9,56.87,56.89,10200.0,38.4337,38.4473,38.427,38.4405,10200.0
2005-05-31 12:35:00,56.89,56.92,56.89,56.9,14800.0,38.4405,38.4608,38.4405,38.4473,14800.0
2005-05-31 12:40:00,56.9,56.9,56.89,56.9,6000.0,38.4473,38.4473,38.4405,38.4473,6000.0
2005-05-31 12:45:00,56.9,56.9,56.79,56.79,14000.0,38.4473,38.4473,38.3729,38.3729,14000.0
2005-05-31 12:50:00,56.79,56.79,56.75,56.75,27000.0,38.3729,38.3729,38.3459,38.3459,27000.0
2005-05-31 12:55:00,56.76,56.76,56.74,56.76,35200.0,38.3527,38.3527,38.3391,38.3527,35200.0
2005-05-31 13:00:00,56.76,56.76,56.75,56.75,23300.0,38.3527,38.3527,38.3459,38.3459,23300.0
2005-05-31 13:05:00,56.74,56.77,56.68,56.77,37300.0,38.3391,38.3594,38.2986,38.3594,37300.0
2005-05-31 13:10:00,56.79,56.81,56.79,56.81,8200.0,38.3729,38.3864,38.3729,38.3864,8200.0
2005-05-31 13:15:00,56.83,56.88,56.83,56.88,8500.0,38.4,38.4337,38.4,38.4337,8500.0
2005-05-31 13:20:00,56.88,56.9,56.85,56.88,13300.0,38.4337,38.4473,38.4135,38.4337,13300.0
2005-05-31 13:25:00,56.89,57.0,56.88,56.98,28300.0,38.4405,38.5148,38.4337,38.5013,28300.0
2005-05-31 13:30:00,56.97,56.98,56.94,56.95,18400.0,38.4946,38.5013,38.4743,38.481,18400.0
2005-05-31 13:35:00,56.94,56.95,56.87,56.88,18100.0,38.4743,38.481,38.427,38.4337,18100.0
2005-05-31 13:40:00,56.89,56.9,56.88,56.9,16900.0,38.4405,38.4473,38.4337,38.4473,16900.0
2005-05-31 13:45:00,56.9,56.91,56.89,56.89,24300.0,38.4473,38.454,38.4405,38.4405,24300.0
2005-05-31 13:50:00,56.9,56.95,56.9,56.93,48600.0,38.4473,38.481,38.4473,38.4675,48600.0
2005-05-31 13:55:00,56.92,56.95,56.92,56.94,14700.0,38.4608,38.481,38.4608,38.4743,14700.0
2005-05-31 14:00:00,56.93,56.93,56.82,56.83,22700.0,38.4675,38.4675,38.3932,38.4,22700.0
2005-05-31 14:05:00,56.83,56.91,56.83,56.89,35400.0,38.4,38.454,38.4,38.4405,35400.0
2005-05-31 14:10:00,56.89,56.91,56.87,56.91,46000.0,38.4405,38.454,38.427,38.454,46000.0
2005-05-31 14:15:00,56.91,56.94,56.89,56.94,29300.0,38.454,38.4743,38.4405,38.4743,29300.0
2005-05-31 14:20:00,56.94,57.0,56.93,56.98,47900.0,38.4743,38.5148,38.4675,38.5013,47900.0
2005-05-31 14:25:00,56.98,57.0,56.95,57.0,39100.0,38.5013,38.5148,38.481,38.5148,39100.0
2005-05-31 14:30:00,57.0,57.01,56.99,57.01,132400.0,38.5148,38.5216,38.5081,38.5216,132400.0
2005-05-31 14:35:00,57.01,57.05,57.01,57.03,41100.0,38.5216,38.5486,38.5216,38.5351,41100.0
2005-05-31 14:40:00,57.03,57.03,57.0,57.0,30900.0,38.5351,38.5351,38.5148,38.5148,30900.0
2005-05-31 14:45:00,57.03,57.18,57.01,57.17,34500.0,38.5351,38.6364,38.5216,38.6297,34500.0
2005-05-31 14:50:00,57.17,57.18,57.15,57.15,101900.0,38.6297,38.6364,38.6162,38.6162,101900.0
2005-05-31 14:55:00,57.15,57.16,57.04,57.04,20700.0,38.6162,38.6229,38.5419,38.5419,20700.0
2005-05-31 15:00:00,57.03,57.17,57.03,57.17,40700.0,38.5351,38.6297,38.5351,38.6297,40700.0
2005-05-31 15:05:00,57.17,57.18,57.12,57.14,26500.0,38.6297,38.6364,38.5959,38.6094,26500.0
2005-05-31 15:10:00,57.14,57.15,57.09,57.15,32100.0,38.6094,38.6162,38.5756,38.6162,32100.0
2005-05-31 15:15:00,57.15,57.21,57.15,57.15,42600.0,38.6162,38.6567,38.6162,38.6162,42600.0
2005-05-31 15:20:00,57.17,57.31,57.16,57.3,34600.0,38.6297,38.7243,38.6229,38.7175,34600.0
2005-05-31 15:25:00,57.31,57.35,57.27,57.34,34600.0,38.7243,38.7513,38.6973,38.7446,34600.0
2005-05-31 15:30:00,57.34,57.38,57.3,57.31,57500.0,38.7446,38.7716,38.7175,38.7243,57500.0
2005-05-31 15:35:00,57.32,57.32,57.22,57.24,35600.0,38.731,38.731,38.6635,38.677,35600.0
2005-05-31 15:40:00,57.22,57.35,57.21,57.34,77400.0,38.6635,38.7513,38.6567,38.7446,77400.0
2005-05-31 15:45:00,57.34,57.38,57.28,57.3,93500.0,38.7446,38.7716,38.704,38.7175,93500.0
2005-05-31 15:50:00,57.3,57.3,57.29,57.3,102400.0,38.7175,38.7175,38.7108,38.7175,102400.0
2005-05-31 15:55:00,57.29,57.33,57.29,57.32,83800.0,38.7108,38.7378,38.7108,38.731,83800.0
2005-06-01 09:30:00,57.33,57.33,57.04,57.1,14300.0,38.7378,38.7378,38.5419,38.5824,14300.0
2005-06-01 09:35:00,57.15,57.33,57.15,57.27,13400.0,38.6162,38.7378,38.6162,38.6973,13400.0
2005-06-01 09:40:00,57.28,57.78,57.28,57.63,17600.0,38.704,39.0419,38.704,38.9405,17600.0
2005-06-01 09:45:00,57.6,57.69,57.57,57.69,14200.0,38.9202,38.9811,38.9,38.9811,14200.0
2005-06-01 09:50:00,57.69,57.78,57.55,57.57,10000.0,38.9811,39.0419,38.8865,38.9,10000.0
2005-06-01 09:55:00,57.57,57.82,57.57,57.81,10700.0,38.9,39.0689,38.9,39.0621,10700.0
2005-06-01 10:00:00,57.78,57.88,57.75,57.8,14600.0,39.0419,39.1094,39.0216,39.0554,14600.0
2005-06-01 10:05:00,57.8,57.98,57.8,57.98,16200.0,39.0554,39.177,39.0554,39.177,16200.0
2005-06-01 10:10:00,57.98,58.0,57.84,57.89,17300.0,39.177,39.1905,39.0824,39.1162,17300.0
2005-06-01 10:15:00,57.89,57.98,57.89,57.91,22500.0,39.1162,39.177,39.1162,39.1297,22500.0
2005-06-01 10:20:00,57.94,57.94,57.88,57.93,19300.0,39.15,39.15,39.1094,39.1432,19300.0
2005-06-01 10:25:00,57.93,57.93,57.69,57.69,17300.0,39.1432,39.1432,38.9811,38.9811,17300.0
2005-06-01 10:30:00,57.69,57.75,57.67,57.68,19700.0,38.9811,39.0216,38.9675,38.9743,19700.0
2005-06-01 10:35:00,57.68,57.68,57.52,57.57,21500.0,38.9743,38.9743,38.8662,38.9,21500.0
2005-06-01 10:40:00,57.58,57.68,57.54,57.67,27200.0,38.9067,38.9743,38.8797,38.9675,27200.0
2005-06-01 10:45:00,57.66,57.7,57.49,57.66,19500.0,38.9608,38.9878,38.8459,38.9608,19500.0
2005-06-01 10:50:00,57.7,57.78,57.7,57.76,19800.0,38.9878,39.0419,38.9878,39.0284,19800.0
2005-06-01 10:55:00,57.76,57.78,57.64,57.67,18900.0,39.0284,39.0419,38.9473,38.9675,18900.0
2005-06-01 11:00:00,57.67,57.67,57.57,57.6,22500.0,38.9675,38.9675,38.9,38.9202,22500.0
2005-06-01 11:05:00,57.6,57.65,57.6,57.62,28700.0,38.9202,38.954,38.9202,38.9338,28700.0
2005-06-01 11:10:00,57.62,57.75,57.6,57.69,31900.0,38.9338,39.0216,38.9202,38.9811,31900.0
2005-06-01 11:15:00,57.7,57.7,57.65,57.68,23900.0,38.9878,38.9878,38.954,38.9743,23900.0
2005-06-01 11:20:00,57.64,57.7,57.6,57.63,11800.0,38.9473,38.9878,38.9202,38.9405,11800.0
2005-06-01 11:25:00,57.61,57.63,57.57,57.59,5600.0,38.927,38.9405,38.9,38.9135,5600.0
2005-06-01 11:30:00,57.55,57.61,57.55,57.61,27800.0,38.8865,38.927,38.8865,38.927,27800.0
2005-06-01 11:35:00,57.61,57.66,57.61,57.66,5700.0,38.927,38.9608,38.927,38.9608,5700.0
2005-06-01 11:40:00,57.66,57.7,57.65,57.7,9600.0,38.9608,38.9878,38.954,38.9878,9600.0
2005-06-01 11:45:00,57.68,57.7,57.65,57.66,32200.0,38.9743,38.9878,38.954,38.9608,32200.0
2005-06-01 11:50:00,57.67,57.75,57.65,57.7,18900.0,38.9675,39.0216,38.954,38.9878,18900.0
2005-06-01 11:55:00,57.7,57.74,57.68,57.73,3600.0,38.9878,39.0148,38.9743,39.0081,3600.0
2005-06-01 12:00:00,57.74,57.74,57.7,57.72,3800.0,39.0148,39.0148,38.9878,39.0013,3800.0
2005-06-01 12:05:00,57.71,57.74,57.7,57.7,10100.0,38.9946,39.0148,38.9878,38.9878,10100.0
2005-06-01 12:10:00,57.69,57.75,57.69,57.74,9300.0,38.9811,39.0216,38.9811,39.0148,9300.0
2005-06-01 12:15:00,57.74,57.75,57.72,57.73,17400.0,39.0148,39.0216,39.0013,39.0081,17400.0
2005-06-01 12:20:00,57.74,57.74,57.72,57.74,14000.0,39.0148,39.0148,39.0013,39.0148,14000.0
2005-06-01 12:25:00,57.74,57.75,57.71,57.71,3400.0,39.0148,39.0216,38.9946,38.9946,3400.0
2005-06-01 12:30:00,57.72,57.75,57.71,57.73,18100.0,39.0013,39.0216,38.9946,39.0081,18100.0
2005-06-01 12:35:00,57.73,57.75,57.73,57.75,14000.0,39.0081,39.0216,39.0081,39.0216,14000.0
2005-06-01 12:40:00,57.75,57.75,57.72,57.74,5900.0,39.0216,39.0216,39.0013,39.0148,5900.0
2005-06-01 12:45:00,57.74,57.75,57.74,57.75,4100.0,39.0148,39.0216,39.0148,39.0216,4100.0
2005-06-01 12:50:00,57.75,57.83,57.73,57.81,33100.0,39.0216,39.0757,39.0081,39.0621,33100.0
2005-06-01 12:55:00,57.79,57.79,57.71,57.71,9400.0,39.0486,39.0486,38.9946,38.9946,9400.0
2005-06-01 13:00:00,57.73,57.73,57.68,57.7,7100.0,39.0081,39.0081,38.9743,38.9878,7100.0
2005-06-01 13:05:00,57.69,57.73,57.65,57.68,11200.0,38.9811,39.0081,38.954,38.9743,11200.0
2005-06-01 13:10:00,57.66,57.66,57.61,57.63,6600.0,38.9608,38.9608,38.927,38.9405,6600.0
2005-06-01 13:15:00,57.62,57.62,57.59,57.6,10600.0,38.9338,38.9338,38.9135,38.9202,10600.0
2005-06-01 13:20:00,57.6,57.69,57.59,57.67,4100.0,38.9202,38.9811,38.9135,38.9675,4100.0
2005-06-01 13:25:00,57.68,57.68,57.65,57.66,11000.0,38.9743,38.9743,38.954,38.9608,11000.0
2005-06-01 13:30:00,57.66,57.67,57.65,57.67,3900.0,38.9608,38.9675,38.954,38.9675,3900.0
2005-06-01 13:35:00,57.66,57.67,57.64,57.64,5600.0,38.9608,38.9675,38.9473,38.9473,5600.0
2005-06-01 13:40:00,57.66,57.68,57.66,57.67,8200.0,38.9608,38.9743,38.9608,38.9675,8200.0
2005-06-01 13:45:00,57.67,57.69,57.66,57.69,5800.0,38.9675,38.9811,38.9608,38.9811,5800.0
2005-06-01 13:50:00,57.69,57.7,57.67,57.68,11200.0,38.9811,38.9878,38.9675,38.9743,11200.0
2005-06-01 13:55:00,57.67,57.67,57.64,57.67,19000.0,38.9675,38.9675,38.9473,38.9675,19000.0
2005-06-01 14:00:00,57.67,57.69,57.65,57.67,9400.0,38.9675,38.9811,38.954,38.9675,9400.0
2005-06-01 14:05:00,57.66,57.66,57.62,57.64,5800.0,38.9608,38.9608,38.9338,38.9473,5800.0
2005-06-01 14:10:00,57.64,57.64,57.62,57.63,7800.0,38.9473,38.9473,38.9338,38.9405,7800.0
2005-06-01 14:15:00,57.63,57.63,57.55,57.55,14300.0,38.9405,38.9405,38.8865,38.8865,14300.0
2005-06-01 14:20:00,57.55,57.55,57.41,57.42,10700.0,38.8865,38.8865,38.7919,38.7986,10700.0
2005-06-01 14:25:00,57.4,57.53,57.37,57.5,21000.0,38.7851,38.8729,38.7648,38.8527,21000.0
2005-06-01 14:30:00,57.52,57.57,57.5,57.55,7500.0,38.8662,38.9,38.8527,38.8865,7500.0
2005-06-01 14:35:00,57.56,57.63,57.56,57.62,12400.0,38.8932,38.9405,38.8932,38.9338,12400.0
2005-06-01 14:40:00,57.62,57.64,57.43,57.43,19600.0,38.9338,38.9473,38.8054,38.8054,19600.0
2005-06-01 14:45:00,57.4,57.42,57.3,57.4,28300.0,38.7851,38.7986,38.7175,38.7851,28300.0
2005-06-01 14:50:00,57.4,57.54,57.37,57.48,16500.0,38.7851,38.8797,38.7648,38.8392,16500.0
2005-06-01 14:55:00,57.47,57.51,57.33,57.49,58400.0,38.8324,38.8594,38.7378,38.8459,58400.0
2005-06-01 15:00:00,57.48,57.55,57.47,57.51,35100.0,38.8392,38.8865,38.8324,38.8594,35100.0
2005-06-01 15:05:00,57.51,57.52,57.45,57.48,51800.0,38.8594,38.8662,38.8189,38.8392,51800.0
2005-06-01 15:10:00,57.46,57.49,57.42,57.49,25500.0,38.8256,38.8459,38.7986,38.8459,25500.0
2005-06-01 15:15:00,57.49,57.51,57.41,57.41,22800.0,38.8459,38.8594,38.7919,38.7919,22800.0
2005-06-01 15:20:00,57.41,57.49,57.36,57.49,20400.0,38.7919,38.8459,38.7581,38.8459,20400.0
2005-06-01 15:25:00,57.5,57.5,57.48,57.48,15500.0,38.8527,38.8527,38.8392,38.8392,15500.0
2005-06-01 15:30:00,57.48,57.7,57.48,57.69,31400.0,38.8392,38.9878,38.8392,38.9811,31400.0
2005-06-01 15:35:00,57.69,57.8,57.69,57.72,65000.0,38.9811,39.0554,38.9811,39.0013,65000.0
2005-06-01 15:40:00,57.73,57.85,57.72,57.82,61700.0,39.0081,39.0892,39.0013,39.0689,61700.0
2005-06-01 15:45:00,57.82,57.98,57.77,57.94,24800.0,39.0689,39.177,39.0351,39.15,24800.0
2005-06-01 15:50:00,57.94,57.94,57.94,57.94,0.0,39.15,39.15,39.15,39.15,0.0
2005-06-01 15:55:00,57.94,57.94,57.94,57.94,0.0,39.15,39.15,39.15,39.15,0.0
2005-06-02 09:30:00,61.2,62.0,61.2,61.8,51600.0,41.3528,41.8933,41.3528,41.7582,51600.0
2005-06-02 09:35:00,61.8,61.97,61.6,61.8,33700.0,41.7582,41.873,41.623,41.7582,33700.0
2005-06-02 09:40:00,61.7,62.19,61.48,61.55,759100.0,41.6906,42.0217,41.542,41.5893,759100.0
2005-06-02 09:45:00,61.75,62.1,61.45,61.84,182000.0,41.7244,41.9609,41.5217,41.7852,182000.0
2005-06-02 09:50:00,61.84,61.95,61.69,61.7,131300.0,41.7852,41.8595,41.6839,41.6906,131300.0
2005-06-02 09:55:00,61.69,61.9,61.6,61.89,89800.0,41.6839,41.8257,41.623,41.819,89800.0
2005-06-02 10:00:00,61.77,62.15,61.75,62.1,261900.0,41.7379,41.9947,41.7244,41.9609,261900.0
2005-06-02 10:05:00,62.08,62.2,62.0,62.19,272900.0,41.9474,42.0285,41.8933,42.0217,272900.0
2005-06-02 10:10:00,62.2,62.5,62.15,62.46,236300.0,42.0285,42.2312,41.9947,42.2041,236300.0
2005-06-02 10:15:00,62.46,62.63,62.35,62.47,161900.0,42.2041,42.319,42.1298,42.2109,161900.0
2005-06-02 10:20:00,62.47,62.86,62.47,62.64,155400.0,42.2109,42.4744,42.2109,42.3258,155400.0
2005-06-02 10:25:00,62.65,62.85,62.3,62.39,90600.0,42.3325,42.4677,42.096,42.1568,90600.0
2005-06-02 10:30:00,62.39,62.45,62.25,62.3,114100.0,42.1568,42.1974,42.0622,42.096,114100.0
2005-06-02 10:35:00,62.31,62.31,62.21,62.3,119500.0,42.1028,42.1028,42.0352,42.096,119500.0
2005-06-02 10:40:00,62.3,62.65,62.3,62.58,75900.0,42.096,42.3325,42.096,42.2852,75900.0
2005-06-02 10:45:00,62.57,62.65,62.34,62.45,80100.0,42.2785,42.3325,42.1231,42.1974,80100.0
2005-06-02 10:50:00,62.45,62.73,62.44,62.54,46700.0,42.1974,42.3866,42.1906,42.2582,46700.0
2005-06-02 10:55:00,62.54,62.6,62.45,62.55,50900.0,42.2582,42.2987,42.1974,42.265,50900.0
2005-06-02 11:00:00,62.55,62.55,62.37,62.52,46100.0,42.265,42.265,42.1433,42.2447,46100.0
2005-06-02 11:05:00,62.5,62.52,62.41,62.43,38500.0,42.2312,42.2447,42.1704,42.1839,38500.0
2005-06-02 11:10:00,62.43,62.46,62.38,62.41,26500.0,42.1839,42.2041,42.1501,42.1704,26500.0
2005-06-02 11:15:00,62.37,62.48,62.34,62.43,44200.0,42.1433,42.2177,42.1231,42.1839,44200.0
2005-06-02 11:20:00,62.43,62.53,62.39,62.42,26700.0,42.1839,42.2514,42.1568,42.1771,26700.0
2005-06-02 11:25:00,62.4,62.5,62.4,62.5,26000.0,42.1636,42.2312,42.1636,42.2312,26000.0
2005-06-02 11:30:00,62.54,62.62,62.46,62.55,39400.0,42.2582,42.3123,42.2041,42.265,39400.0
2005-06-02 11:35:00,62.55,62.85,62.55,62.77,51100.0,42.265,42.4677,42.265,42.4136,51100.0
2005-06-02 11:40:00,62.77,63.15,62.75,63.0,100700.0,42.4136,42.6704,42.4001,42.569,100700.0
2005-06-02 11:45:00,63.01,63.49,62.97,63.48,167900.0,42.5758,42.9001,42.5487,42.8934,167900.0
2005-06-02 11:50:00,63.49,63.9,63.47,63.86,186400.0,42.9001,43.1771,42.8866,43.1501,186400.0
2005-06-02 11:55:00,63.88,63.97,63.61,63.91,115100.0,43.1636,43.2244,42.9812,43.1839,115100.0
2005-06-02 12:00:00,63.87,64.38,63.78,64.2,138700.0,43.1569,43.5015,43.0961,43.3799,138700.0
2005-06-02 12:05:00,64.19,64.45,64.08,64.18,99100.0,43.3731,43.5488,43.2988,43.3663,99100.0
2005-06-02 12:10:00,64.18,64.38,64.05,64.05,45600.0,43.3663,43.5015,43.2785,43.2785,45600.0
2005-06-02 12:15:00,64.05,64.29,64.05,64.25,92900.0,43.2785,43.4407,43.2785,43.4136,92900.0
2005-06-02 12:20:00,64.24,64.7,64.18,64.67,90500.0,43.4069,43.7177,43.3663,43.6974,90500.0
2005-06-02 12:25:00,64.69,64.77,64.53,64.6,132700.0,43.7109,43.765,43.6028,43.6501,132700.0
2005-06-02 12:30:00,64.6,64.6,64.39,64.52,51200.0,43.6501,43.6501,43.5082,43.5961,51200.0
2005-06-02 12:35:00,64.53,64.55,64.3,64.3,68700.0,43.6028,43.6163,43.4474,43.4474,68700.0
2005-06-02 12:40:00,64.31,64.4,64.26,64.4,97900.0,43.4542,43.515,43.4204,43.515,97900.0
2005-06-02 12:45:00,64.5,64.5,64.31,64.36,55400.0,43.5826,43.5826,43.4542,43.488,55400.0
2005-06-02 12:50:00,64.36,64.37,64.23,64.3,16900.0,43.488,43.4947,43.4001,43.4474,16900.0
2005-06-02 12:55:00,64.31,64.32,64.2,64.24,24000.0,43.4542,43.4609,43.3799,43.4069,24000.0
2005-06-02 13:00:00,64.24,64.39,64.21,64.39,17100.0,43.4069,43.5082,43.3866,43.5082,17100.0
2005-06-02 13:05:00,64.38,64.4,64.3,64.35,17400.0,43.5015,43.515,43.4474,43.4812,17400.0
2005-06-02 13:10:00,64.38,64.89,64.34,64.89,45400.0,43.5015,43.8461,43.4745,43.8461,45400.0
2005-06-02 13:15:00,64.84,64.97,64.71,64.95,98800.0,43.8123,43.9001,43.7245,43.8866,98800.0
2005-06-02 13:20:00,64.97,64.97,64.75,64.85,40800.0,43.9001,43.9001,43.7515,43.8191,40800.0
2005-06-02 13:25:00,64.86,65.04,64.85,65.04,76500.0,43.8258,43.9474,43.8191,43.9474,76500.0
2005-06-02 13:30:00,65.04,65.2,64.99,65.17,85000.0,43.9474,44.0556,43.9137,44.0353,85000.0
2005-06-02 13:35:00,65.17,65.24,65.05,65.11,84500.0,44.0353,44.0826,43.9542,43.9947,84500.0
2005-06-02 13:40:00,65.11,65.13,64.86,64.96,102000.0,43.9947,44.0083,43.8258,43.8934,102000.0
2005-06-02 13:45:00,64.93,65.06,64.87,65.06,82800.0,43.8731,43.961,43.8326,43.961,82800.0
2005-06-02 13:50:00,65.04,65.07,64.91,65.06,66800.0,43.9474,43.9677,43.8596,43.961,66800.0
2005-06-02 13:55:00,65.09,65.18,65.06,65.1,48600.0,43.9812,44.042,43.961,43.988,48600.0
2005-06-02 14:00:00,65.1,65.42,65.09,65.35,91000.0,43.988,44.2042,43.9812,44.1569,91000.0
2005-06-02 14:05:00,65.35,65.68,65.35,65.45,138400.0,44.1569,44.3799,44.1569,44.2245,138400.0
2005-06-02 14:10:00,65.45,65.48,65.27,65.3,39400.0,44.2245,44.2447,44.1029,44.1231,39400.0
2005-06-02 14:15:00,65.28,65.29,64.9,65.05,121700.0,44.1096,44.1164,43.8528,43.9542,121700.0
2005-06-02 14:20:00,65.05,65.34,65.02,65.34,64400.0,43.9542,44.1502,43.9339,44.1502,64400.0
2005-06-02 14:25:00,65.34,65.44,65.29,65.41,103700.0,44.1502,44.2177,44.1164,44.1974,103700.0
2005-06-02 14:30:00,65.41,65.46,65.32,65.37,37500.0,44.1974,44.2312,44.1366,44.1704,37500.0
2005-06-02 14:35:00,65.39,65.49,65.16,65.21,62500.0,44.1839,44.2515,44.0285,44.0623,62500.0
2005-06-02 14:40:00,65.2,65.2,64.96,64.99,61700.0,44.0556,44.0556,43.8934,43.9137,61700.0
2005-06-02 14:45:00,64.95,65.18,64.88,64.94,146800.0,43.8866,44.042,43.8393,43.8799,146800.0
2005-06-02 14:50:00,64.92,65.01,64.8,64.85,104700.0,43.8664,43.9272,43.7853,43.8191,104700.0
2005-06-02 14:55:00,64.94,64.94,64.46,64.5,109700.0,43.8799,43.8799,43.5555,43.5826,109700.0
2005-06-02 15:00:00,64.5,64.5,64.31,64.36,201000.0,43.5826,43.5826,43.4542,43.488,201000.0
2005-06-02 15:05:00,64.36,64.41,64.24,64.31,171000.0,43.488,43.5218,43.4069,43.4542,171000.0
2005-06-02 15:10:00,64.32,64.41,64.19,64.28,154100.0,43.4609,43.5218,43.3731,43.4339,154100.0
2005-06-02 15:15:00,64.28,64.3,64.01,64.05,164900.0,43.4339,43.4474,43.2515,43.2785,164900.0
2005-06-02 15:20:00,64.05,64.46,64.04,64.42,142200.0,43.2785,43.5555,43.2717,43.5285,142200.0
2005-06-02 15:25:00,64.43,64.81,64.04,64.71,132400.0,43.5353,43.792,43.2717,43.7245,132400.0
2005-06-02 15:30:00,64.8,64.89,64.62,64.63,89900.0,43.7853,43.8461,43.6636,43.6704,89900.0
2005-06-02 15:35:00,64.65,64.88,64.6,64.8,88700.0,43.6839,43.8393,43.6501,43.7853,88700.0
2005-06-02 15:40:00,64.81,65.06,64.75,64.96,125200.0,43.792,43.961,43.7515,43.8934,125200.0
2005-06-02 15:45:00,64.96,65.09,64.91,65.01,114100.0,43.8934,43.9812,43.8596,43.9272,114100.0
2005-06-02 15:50:00,65.02,65.07,64.91,65.0,167700.0,43.9339,43.9677,43.8596,43.9204,167700.0
2005-06-02 15:55:00,65.0,65.03,64.9,65.03,111300.0,43.9204,43.9407,43.8528,43.9407,111300.0
2005-06-03 09:30:00,65.0,65.01,64.25,64.76,208800.0,43.9204,43.9272,43.4136,43.7582,208800.0
2005-06-03 09:35:00,64.75,65.24,64.75,65.22,233800.0,43.7515,44.0826,43.7515,44.0691,233800.0
2005-06-03 09:40:00,65.25,66.27,65.25,65.57,254900.0,44.0893,44.7786,44.0893,44.3056,254900.0
2005-06-03 09:45:00,65.57,65.6,65.0,65.11,134600.0,44.3056,44.3258,43.9204,43.9947,134600.0
2005-06-03 09:50:00,65.13,65.49,65.09,65.4,117800.0,44.0083,44.2515,43.9812,44.1907,117800.0
2005-06-03 09:55:00,65.4,65.4,65.1,65.31,77500.0,44.1907,44.1907,43.988,44.1299,77500.0
2005-06-03 10:00:00,65.35,65.35,65.13,65.19,58800.0,44.1569,44.1569,44.0083,44.0488,58800.0
2005-06-03 10:05:00,65.2,65.32,65.08,65.18,52100.0,44.0556,44.1366,43.9745,44.042,52100.0
2005-06-03 10:10:00,65.18,65.2,65.09,65.1,107000.0,44.042,44.0556,43.9812,43.988,107000.0
2005-06-03 10:15:00,65.1,65.1,64.62,64.74,93300.0,43.988,43.988,43.6636,43.7447,93300.0
2005-06-03 10:20:00,64.72,64.85,64.52,64.71,62100.0,43.7312,43.8191,43.5961,43.7245,62100.0
2005-06-03 10:25:00,64.7,64.92,64.7,64.92,31400.0,43.7177,43.8664,43.7177,43.8664,31400.0
2005-06-03 10:30:00,65.0,65.0,64.77,64.77,48500.0,43.9204,43.9204,43.765,43.765,48500.0
2005-06-03 10:35:00,64.78,64.78,64.55,64.6,57700.0,43.7718,43.7718,43.6163,43.6501,57700.0
2005-06-03 10:40:00,64.58,64.83,64.55,64.81,37300.0,43.6366,43.8055,43.6163,43.792,37300.0
2005-06-03 10:45:00,64.81,64.95,64.75,64.94,24200.0,43.792,43.8866,43.7515,43.8799,24200.0
2005-06-03 10:50:00,64.93,65.12,64.83,64.88,62200.0,43.8731,44.0015,43.8055,43.8393,62200.0
2005-06-03 10:55:00,64.88,65.06,64.8,64.98,40600.0,43.8393,43.961,43.7853,43.9069,40600.0
2005-06-03 11:00:00,64.96,65.08,64.94,65.0,20100.0,43.8934,43.9745,43.8799,43.9204,20100.0
2005-06-03 11:05:00,65.0,65.0,64.87,64.96,22900.0,43.9204,43.9204,43.8326,43.8934,22900.0
2005-06-03 11:10:00,64.96,65.06,64.96,65.05,28300.0,43.8934,43.961,43.8934,43.9542,28300.0
2005-06-03 11:15:00,65.06,65.12,64.99,65.05,36700.0,43.961,44.0015,43.9137,43.9542,36700.0
2005-06-03 11:20:00,65.06,65.14,65.03,65.06,19100.0,43.961,44.015,43.9407,43.961,19100.0
2005-06-03 11:25:00,65.09,65.12,65.01,65.05,25200.0,43.9812,44.0015,43.9272,43.9542,25200.0
2005-06-03 11:30:00,65.05,65.05,65.01,65.01,26700.0,43.9542,43.9542,43.9272,43.9272,26700.0
2005-06-03 11:35:00,65.01,65.02,64.91,64.94,40900.0,43.9272,43.9339,43.8596,43.8799,40900.0
2005-06-03 11:40:00,64.93,64.98,64.79,64.85,32700.0,43.8731,43.9069,43.7785,43.8191,32700.0
2005-06-03 11:45:00,64.8,64.85,64.75,64.82,57800.0,43.7853,43.8191,43.7515,43.7988,57800.0
2005-06-03 11:50:00,64.82,64.82,64.7,64.7,59400.0,43.7988,43.7988,43.7177,43.7177,59400.0
2005-06-03 11:55:00,64.66,64.83,64.63,64.77,34100.0,43.6907,43.8055,43.6704,43.765,34100.0
2005-06-03 12:00:00,64.77,64.81,64.72,64.75,291600.0,43.765,43.792,43.7312,43.7515,291600.0
2005-06-03 12:05:00,64.73,64.83,64.73,64.8,31300.0,43.738,43.8055,43.738,43.7853,31300.0
2005-06-03 12:10:00,64.75,64.8,64.7,64.8,22700.0,43.7515,43.7853,43.7177,43.7853,22700.0
2005-06-03 12:15:00,64.75,64.81,64.74,64.79,12600.0,43.7515,43.792,43.7447,43.7785,12600.0
2005-06-03 12:20:00,64.79,64.85,64.76,64.83,10900.0,43.7785,43.8191,43.7582,43.8055,10900.0
2005-06-03 12:25:00,64.84,64.95,64.82,64.95,16600.0,43.8123,43.8866,43.7988,43.8866,16600.0
2005-06-03 12:30:00,64.93,64.95,64.86,64.9,18800.0,43.8731,43.8866,43.8258,43.8528,18800.0
2005-06-03 12:35:00,64.91,65.08,64.9,65.04,14500.0,43.8596,43.9745,43.8528,43.9474,14500.0
2005-06-03 12:40:00,65.01,65.15,65.01,65.15,32800.0,43.9272,44.0218,43.9272,44.0218,32800.0
2005-06-03 12:45:00,65.15,65.31,65.15,65.27,56400.0,44.0218,44.1299,44.0218,44.1029,56400.0
2005-06-03 12:50:00,65.26,65.36,65.26,65.31,27500.0,44.0961,44.1637,44.0961,44.1299,27500.0
2005-06-03 12:55:00,65.31,65.36,65.27,65.27,32700.0,44.1299,44.1637,44.1029,44.1029,32700.0
2005-06-03 13:00:00,65.23,65.23,65.06,65.08,14800.0,44.0758,44.0758,43.961,43.9745,14800.0
2005-06-03 13:05:00,65.08,65.22,65.07,65.22,19800.0,43.9745,44.0691,43.9677,44.0691,19800.0
2005-06-03 13:10:00,65.22,65.23,65.14,65.17,14600.0,44.0691,44.0758,44.015,44.0353,14600.0
2005-06-03 13:15:00,65.16,65.2,65.12,65.15,53900.0,44.0285,44.0556,44.0015,44.0218,53900.0
2005-06-03 13:20:00,65.14,65.2,65.13,65.13,12700.0,44.015,44.0556,44.0083,44.0083,12700.0
2005-06-03 13:25:00,65.14,65.14,65.09,65.12,11100.0,44.015,44.015,43.9812,44.0015,11100.0
2005-06-03 13:30:00,65.13,65.14,65.02,65.02,16100.0,44.0083,44.015,43.9339,43.9339,16100.0
2005-06-03 13:35:00,65.04,65.04,64.94,64.94,21900.0,43.9474,43.9474,43.8799,43.8799,21900.0
2005-06-03 13:40:00,64.93,65.0,64.92,65.0,9600.0,43.8731,43.9204,43.8664,43.9204,9600.0
2005-06-03 13:45:00,65.0,65.0,64.94,64.97,19700.0,43.9204,43.9204,43.8799,43.9001,19700.0
2005-06-03 13:50:00,64.97,64.97,64.9,64.9,11500.0,43.9001,43.9001,43.8528,43.8528,11500.0
2005-06-03 13:55:00,64.91,64.93,64.9,64.91,24200.0,43.8596,43.8731,43.8528,43.8596,24200.0
2005-06-03 14:00:00,64.92,64.92,64.82,64.82,18300.0,43.8664,43.8664,43.7988,43.7988,18300.0
2005-06-03 14:05:00,64.82,64.91,64.8,64.91,23800.0,43.7988,43.8596,43.7853,43.8596,23800.0
2005-06-03 14:10:00,64.9,64.93,64.83,64.93,18100.0,43.8528,43.8731,43.8055,43.8731,18100.0
2005-06-03 14:15:00,64.93,65.07,64.93,65.06,15500.0,43.8731,43.9677,43.8731,43.961,15500.0
2005-06-03 14:20:00,65.05,65.07,65.01,65.02,5900.0,43.9542,43.9677,43.9272,43.9339,5900.0
2005-06-03 14:25:00,65.01,65.06,64.99,65.05,10000.0,43.9272,43.961,43.9137,43.9542,10000.0
2005-06-03 14:30:00,65.04,65.12,65.03,65.12,28400.0,43.9474,44.0015,43.9407,44.0015,28400.0
2005-06-03 14:35:00,65.12,65.13,65.07,65.09,23700.0,44.0015,44.0083,43.9677,43.9812,23700.0
2005-06-03 14:40:00,65.09,65.17,65.08,65.16,22900.0,43.9812,44.0353,43.9745,44.0285,22900.0
2005-06-03 14:45:00,65.16,65.17,65.05,65.14,28700.0,44.0285,44.0353,43.9542,44.015,28700.0
2005-06-03 14:50:00,65.15,65.15,65.06,65.06,46100.0,44.0218,44.0218,43.961,43.961,46100.0
2005-06-03 14:55:00,65.06,65.11,65.06,65.1,25600.0,43.961,43.9947,43.961,43.988,25600.0
2005-06-03 15:00:00,65.1,65.18,65.07,65.16,22200.0,43.988,44.042,43.9677,44.0285,22200.0
2005-06-03 15:05:00,65.16,65.22,65.16,65.2,43500.0,44.0285,44.0691,44.0285,44.0556,43500.0
2005-06-03 15:10:00,65.19,65.2,65.12,65.12,25200.0,44.0488,44.0556,44.0015,44.0015,25200.0
2005-06-03 15:15:00,65.11,65.11,64.97,64.99,44200.0,43.9947,43.9947,43.9001,43.9137,44200.0
2005-06-03 15:20:00,64.97,64.97,64.87,64.89,31800.0,43.9001,43.9001,43.8326,43.8461,31800.0
2005-06-03 15:25:00,64.87,64.99,64.87,64.93,37100.0,43.8326,43.9137,43.8326,43.8731,37100.0
2005-06-03 15:30:00,64.93,64.97,64.91,64.97,22500.0,43.8731,43.9001,43.8596,43.9001,22500.0
2005-06-03 15:35:00,64.96,65.01,64.96,64.99,28300.0,43.8934,43.9272,43.8934,43.9137,28300.0
2005-06-03 15:40:00,64.99,65.06,64.99,65.04,24600.0,43.9137,43.961,43.9137,43.9474,24600.0
2005-06-03 15:45:00,65.03,65.04,64.99,65.01,21500.0,43.9407,43.9474,43.9137,43.9272,21500.0
2005-06-03 15:50:00,65.0,65.01,64.99,64.99,20200.0,43.9204,43.9272,43.9137,43.9137,20200.0
2005-06-03 15:55:00,64.99,65.0,64.98,64.98,41400.0,43.9137,43.9204,43.9069,43.9069,41400.0
2005-06-06 09:30:00,64.7,64.71,64.3,64.53,104100.0,43.7177,43.7245,43.4474,43.6028,104100.0
2005-06-06 09:35:00,64.53,64.72,64.45,64.52,47400.0,43.6028,43.7312,43.5488,43.5961,47400.0
2005-06-06 09:40:00,64.53,64.55,64.45,64.53,40800.0,43.6028,43.6163,43.5488,43.6028,40800.0
2005-06-06 09:45:00,64.53,64.53,64.26,64.29,63100.0,43.6028,43.6028,43.4204,43.4407,63100.0
2005-06-06 09:50:00,64.26,64.31,64.05,64.31,78300.0,43.4204,43.4542,43.2785,43.4542,78300.0
2005-06-06 09:55:00,64.35,64.55,64.23,64.39,40700.0,43.4812,43.6163,43.4001,43.5082,40700.0
2005-06-06 10:00:00,64.39,64.42,64.31,64.39,34300.0,43.5082,43.5285,43.4542,43.5082,34300.0
2005-06-06 10:05:00,64.41,64.47,64.32,64.42,32700.0,43.5218,43.5623,43.4609,43.5285,32700.0
2005-06-06 10:10:00,64.4,64.43,64.34,64.43,28800.0,43.515,43.5353,43.4745,43.5353,28800.0
2005-06-06 10:15:00,64.4,64.44,64.3,64.4,42500.0,43.515,43.542,43.4474,43.515,42500.0
2005-06-06 10:20:00,64.4,64.43,64.35,64.36,18000.0,43.515,43.5353,43.4812,43.488,18000.0
2005-06-06 10:25:00,64.39,64.42,64.35,64.36,13500.0,43.5082,43.5285,43.4812,43.488,13500.0
2005-06-06 10:30:00,64.35,64.44,64.32,64.36,30600.0,43.4812,43.542,43.4609,43.488,30600.0
2005-06-06 10:35:00,64.4,64.48,64.37,64.4,28800.0,43.515,43.569,43.4947,43.515,28800.0
2005-06-06 10:40:00,64.4,64.6,64.39,64.47,25900.0,43.515,43.6501,43.5082,43.5623,25900.0
2005-06-06 10:45:00,64.47,64.51,64.45,64.48,23600.0,43.5623,43.5893,43.5488,43.569,23600.0
2005-06-06 10:50:00,64.48,64.52,64.45,64.51,15800.0,43.569,43.5961,43.5488,43.5893,15800.0
2005-06-06 10:55:00,64.46,64.47,64.35,64.37,19800.0,43.5555,43.5623,43.4812,43.4947,19800.0
2005-06-06 11:00:00,64.36,64.38,64.36,64.37,15200.0,43.488,43.5015,43.488,43.4947,15200.0
2005-06-06 11:05:00,64.38,64.42,64.38,64.4,7100.0,43.5015,43.5285,43.5015,43.515,7100.0
2005-06-06 11:10:00,64.37,64.37,64.33,64.34,13800.0,43.4947,43.4947,43.4677,43.4745,13800.0
2005-06-06 11:15:00,64.34,64.34,64.3,64.3,21200.0,43.4745,43.4745,43.4474,43.4474,21200.0
2005-06-06 11:20:00,64.29,64.31,64.24,64.26,15700.0,43.4407,43.4542,43.4069,43.4204,15700.0
2005-06-06 11:25:00,64.26,64.3,64.21,64.29,13600.0,43.4204,43.4474,43.3866,43.4407,13600.0
2005-06-06 11:30:00,64.3,64.33,64.27,64.32,17600.0,43.4474,43.4677,43.4272,43.4609,17600.0
2005-06-06 11:35:00,64.32,64.32,64.31,64.31,2400.0,43.4609,43.4609,43.4542,43.4542,2400.0
2005-06-06 11:40:00,64.31,64.32,64.3,64.31,7700.0,43.4542,43.4609,43.4474,43.4542,7700.0
2005-06-06 11:45:00,64.32,64.32,64.22,64.32,11100.0,43.4609,43.4609,43.3934,43.4609,11100.0
2005-06-06 11:50:00,64.32,64.35,64.29,64.31,9100.0,43.4609,43.4812,43.4407,43.4542,9100.0
2005-06-06 11:55:00,64.29,64.32,64.29,64.31,3500.0,43.4407,43.4609,43.4407,43.4542,3500.0
2005-06-06 12:00:00,64.31,64.47,64.31,64.45,20300.0,43.4542,43.5623,43.4542,43.5488,20300.0
2005-06-06 12:05:00,64.45,64.47,64.39,64.41,15300.0,43.5488,43.5623,43.5082,43.5218,15300.0
2005-06-06 12:10:00,64.41,64.46,64.4,64.45,16700.0,43.5218,43.5555,43.515,43.5488,16700.0
2005-06-06 12:15:00,64.47,64.59,64.44,64.52,11600.0,43.5623,43.6434,43.542,43.5961,11600.0
2005-06-06 12:20:00,64.52,64.54,64.5,64.54,5600.0,43.5961,43.6096,43.5826,43.6096,5600.0
2005-06-06 12:25:00,64.53,64.53,64.47,64.47,9100.0,43.6028,43.6028,43.5623,43.5623,9100.0
2005-06-06 12:30:00,64.47,64.5,64.47,64.5,15900.0,43.5623,43.5826,43.5623,43.5826,15900.0
2005-06-06 12:35:00,64.48,64.51,64.48,64.5,9700.0,43.569,43.5893,43.569,43.5826,9700.0
2005-06-06 12:40:00,64.5,64.51,64.49,64.51,8100.0,43.5826,43.5893,43.5758,43.5893,8100.0
2005-06-06 12:45:00,64.52,64.64,64.51,64.6,10000.0,43.5961,43.6772,43.5893,43.6501,10000.0
2005-06-06 12:50:00,64.59,64.61,64.52,64.54,5300.0,43.6434,43.6569,43.5961,43.6096,5300.0
2005-06-06 12:55:00,64.55,64.56,64.53,64.53,5100.0,43.6163,43.6231,43.6028,43.6028,5100.0
2005-06-06 13:00:00,64.54,64.71,64.5,64.68,20200.0,43.6096,43.7245,43.5826,43.7042,20200.0
2005-06-06 13:05:00,64.68,64.7,64.62,64.65,16500.0,43.7042,43.7177,43.6636,43.6839,16500.0
2005-06-06 13:10:00,64.65,64.68,64.6,64.6,20500.0,43.6839,43.7042,43.6501,43.6501,20500.0
2005-06-06 13:15:00,64.61,64.67,64.6,64.67,4200.0,43.6569,43.6974,43.6501,43.6974,4200.0
2005-06-06 13:20:00,64.63,64.89,64.63,64.82,31400.0,43.6704,43.8461,43.6704,43.7988,31400.0
2005-06-06 13:25:00,64.9,64.93,64.82,64.82,19500.0,43.8528,43.8731,43.7988,43.7988,19500.0
2005-06-06 13:30:00,64.8,64.88,64.78,64.88,27600.0,43.7853,43.8393,43.7718,43.8393,27600.0
2005-06-06 13:35:00,64.86,64.94,64.86,64.94,7800.0,43.8258,43.8799,43.8258,43.8799,7800.0
2005-06-06 13:40:00,64.94,65.08,64.94,64.99,24400.0,43.8799,43.9745,43.8799,43.9137,24400.0
2005-06-06 13:45:00,64.99,65.14,64.99,65.11,15400.0,43.9137,44.015,43.9137,43.9947,15400.0
2005-06-06 13:50:00,65.12,65.24,65.12,65.24,23600.0,44.0015,44.0826,44.0015,44.0826,23600.0
2005-06-06 13:55:00,65.24,65.31,65.24,65.25,15700.0,44.0826,44.1299,44.0826,44.0893,15700.0
2005-06-06 14:00:00,65.25,65.25,65.1,65.21,14000.0,44.0893,44.0893,43.988,44.0623,14000.0
2005-06-06 14:05:00,65.21,65.22,65.11,65.13,14600.0,44.0623,44.0691,43.9947,44.0083,14600.0
2005-06-06 14:10:00,65.13,65.16,65.1,65.13,19600.0,44.0083,44.0285,43.988,44.0083,19600.0
2005-06-06 14:15:00,65.16,65.17,65.12,65.14,8600.0,44.0285,44.0353,44.0015,44.015,8600.0
2005-06-06 14:20:00,65.13,65.19,65.09,65.11,11100.0,44.0083,44.0488,43.9812,43.9947,11100.0
2005-06-06 14:25:00,65.11,65.22,65.09,65.2,8100.0,43.9947,44.0691,43.9812,44.0556,8100.0
2005-06-06 14:30:00,65.2,65.3,65.2,65.28,9400.0,44.0556,44.1231,44.0556,44.1096,9400.0
2005-06-06 14:35:00,65.24,65.37,65.24,65.25,13200.0,44.0826,44.1704,44.0826,44.0893,13200.0
2005-06-06 14:40:00,65.23,65.28,65.18,65.28,17700.0,44.0758,44.1096,44.042,44.1096,17700.0
2005-06-06 14:45:00,65.28,65.32,65.2,65.2,8900.0,44.1096,44.1366,44.0556,44.0556,8900.0
2005-06-06 14:50:00,65.2,65.23,65.19,65.23,15700.0,44.0556,44.0758,44.0488,44.0758,15700.0
2005-06-06 14:55:00,65.23,65.23,65.14,65.15,9700.0,44.0758,44.0758,44.015,44.0218,9700.0
2005-06-06 15:00:00,65.15,65.16,65.1,65.12,17700.0,44.0218,44.0285,43.988,44.0015,17700.0
2005-06-06 15:05:00,65.12,65.12,65.05,65.09,18900.0,44.0015,44.0015,43.9542,43.9812,18900.0
2005-06-06 15:10:00,65.08,65.08,64.98,65.0,20600.0,43.9745,43.9745,43.9069,43.9204,20600.0
2005-06-06 15:15:00,65.02,65.24,64.99,65.18,52500.0,43.9339,44.0826,43.9137,44.042,52500.0
2005-06-06 15:20:00,65.18,65.22,65.14,65.21,10900.0,44.042,44.0691,44.015,44.0623,10900.0
2005-06-06 15:25:00,65.21,65.25,65.2,65.24,13200.0,44.0623,44.0893,44.0556,44.0826,13200.0
2005-06-06 15:30:00,65.23,65.3,65.2,65.24,14600.0,44.0758,44.1231,44.0556,44.0826,14600.0
2005-06-06 15:35:00,65.24,65.5,65.24,65.5,20500.0,44.0826,44.2583,44.0826,44.2583,20500.0
2005-06-06 15:40:00,65.51,65.61,65.48,65.51,52200.0,44.265,44.3326,44.2447,44.265,52200.0
2005-06-06 15:45:00,65.5,65.61,65.38,65.6,44900.0,44.2583,44.3326,44.1772,44.3258,44900.0
2005-06-06 15:50:00,65.6,65.6,65.5,65.52,39900.0,44.3258,44.3258,44.2583,44.2718,39900.0
2005-06-06 15:55:00,65.52,65.53,65.44,65.46,46900.0,44.2718,44.2785,44.2177,44.2312,46900.0
2005-06-07 09:30:00,66.1,66.14,65.94,65.94,38800.0,44.6637,44.6907,44.5556,44.5556,38800.0
2005-06-07 09:35:00,65.96,66.44,65.92,66.26,38700.0,44.5691,44.8934,44.5421,44.7718,38700.0
2005-06-07 09:40:00,66.26,66.44,66.24,66.44,37000.0,44.7718,44.8934,44.7583,44.8934,37000.0
2005-06-07 09:45:00,66.43,66.54,66.28,66.53,33900.0,44.8867,44.961,44.7853,44.9542,33900.0
2005-06-07 09:50:00,66.54,66.8,66.54,66.63,70500.0,44.961,45.1367,44.961,45.0218,70500.0
2005-06-07 09:55:00,66.63,66.72,66.56,66.58,52700.0,45.0218,45.0826,44.9745,44.988,52700.0
2005-06-07 10:00:00,66.57,66.7,66.55,66.62,40600.0,44.9813,45.0691,44.9677,45.015,40600.0
2005-06-07 10:05:00,66.67,66.75,66.55,66.75,46500.0,45.0488,45.1029,44.9677,45.1029,46500.0
2005-06-07 10:10:00,66.8,66.93,66.77,66.77,23400.0,45.1367,45.2245,45.1164,45.1164,23400.0
2005-06-07 10:15:00,66.76,67.08,66.75,67.08,65400.0,45.1096,45.3259,45.1029,45.3259,65400.0
2005-06-07 10:20:00,67.08,67.47,67.05,67.36,39100.0,45.3259,45.5894,45.3056,45.5151,39100.0
2005-06-07 10:25:00,67.4,67.5,67.2,67.44,68200.0,45.5421,45.6097,45.407,45.5691,68200.0
2005-06-07 10:30:00,67.44,67.48,67.35,67.39,66500.0,45.5691,45.5961,45.5083,45.5353,66500.0
2005-06-07 10:35:00,67.4,67.46,67.35,67.41,49800.0,45.5421,45.5826,45.5083,45.5488,49800.0
2005-06-07 10:40:00,67.41,67.44,67.3,67.33,23600.0,45.5488,45.5691,45.4745,45.4948,23600.0
2005-06-07 10:45:00,67.34,67.38,67.26,67.29,14300.0,45.5015,45.5286,45.4475,45.4678,14300.0
2005-06-07 10:50:00,67.29,67.38,67.26,67.34,24600.0,45.4678,45.5286,45.4475,45.5015,24600.0
2005-06-07 10:55:00,67.35,67.4,67.23,67.4,22200.0,45.5083,45.5421,45.4272,45.5421,22200.0
2005-06-07 11:00:00,67.39,67.39,67.29,67.37,13600.0,45.5353,45.5353,45.4678,45.5218,13600.0
2005-06-07 11:05:00,67.38,67.47,67.33,67.33,18500.0,45.5286,45.5894,45.4948,45.4948,18500.0
2005-06-07 11:10:00,67.35,67.36,67.23,67.24,35700.0,45.5083,45.5151,45.4272,45.434,35700.0
2005-06-07 11:15:00,67.22,67.22,67.03,67.03,33100.0,45.4205,45.4205,45.2921,45.2921,33100.0
2005-06-07 11:20:00,67.06,67.23,67.05,67.2,13400.0,45.3124,45.4272,45.3056,45.407,13400.0
2005-06-07 11:25:00,67.17,67.2,67.15,67.17,7800.0,45.3867,45.407,45.3732,45.3867,7800.0
2005-06-07 11:30:00,67.16,67.35,67.15,67.27,28200.0,45.3799,45.5083,45.3732,45.4542,28200.0
2005-06-07 11:35:00,67.27,67.27,67.19,67.2,19300.0,45.4542,45.4542,45.4002,45.407,19300.0
2005-06-07 11:40:00,67.2,67.37,67.2,67.29,43100.0,45.407,45.5218,45.407,45.4678,43100.0
2005-06-07 11:45:00,67.29,67.4,67.29,67.4,16700.0,45.4678,45.5421,45.4678,45.5421,16700.0
2005-06-07 11:50:00,67.41,67.43,67.33,67.37,18500.0,45.5488,45.5624,45.4948,45.5218,18500.0
2005-06-07 11:55:00,67.36,67.36,67.3,67.3,4000.0,45.5151,45.5151,45.4745,45.4745,4000.0
2005-06-07 12:00:00,67.31,67.31,67.25,67.26,9300.0,45.4813,45.4813,45.4407,45.4475,9300.0
2005-06-07 12:05:00,67.26,67.31,67.25,67.31,39600.0,45.4475,45.4813,45.4407,45.4813,39600.0
2005-06-07 12:10:00,67.31,67.4,67.31,67.36,17700.0,45.4813,45.5421,45.4813,45.5151,17700.0
2005-06-07 12:15:00,67.35,67.39,67.31,67.33,10000.0,45.5083,45.5353,45.4813,45.4948,10000.0
2005-06-07 12:20:00,67.33,67.4,67.33,67.39,13300.0,45.4948,45.5421,45.4948,45.5353,13300.0
2005-06-07 12:25:00,67.4,67.45,67.39,67.41,12900.0,45.5421,45.5759,45.5353,45.5488,12900.0
2005-06-07 12:30:00,67.41,67.54,67.4,67.54,20300.0,45.5488,45.6367,45.5421,45.6367,20300.0
2005-06-07 12:35:00,67.55,67.71,67.55,67.62,44300.0,45.6434,45.7516,45.6434,45.6907,44300.0
2005-06-07 12:40:00,67.62,67.66,67.62,67.62,5600.0,45.6907,45.7178,45.6907,45.6907,5600.0
2005-06-07 12:45:00,67.61,67.65,67.6,67.65,25000.0,45.684,45.711,45.6772,45.711,25000.0
2005-06-07 12:50:00,67.65,67.68,67.62,67.68,14300.0,45.711,45.7313,45.6907,45.7313,14300.0
2005-06-07 12:55:00,67.68,67.82,67.65,67.82,18400.0,45.7313,45.8259,45.711,45.8259,18400.0
2005-06-07 13:00:00,67.82,68.0,67.82,68.0,81200.0,45.8259,45.9475,45.8259,45.9475,81200.0
2005-06-07 13:05:00,67.97,68.32,67.97,68.3,72600.0,45.9272,46.1637,45.9272,46.1502,72600.0
2005-06-07 13:10:00,68.3,68.42,68.15,68.27,63700.0,46.1502,46.2313,46.0489,46.1299,63700.0
2005-06-07 13:15:00,68.26,68.27,68.11,68.19,21500.0,46.1232,46.1299,46.0218,46.0759,21500.0
2005-06-07 13:20:00,68.16,68.2,67.98,68.01,33400.0,46.0556,46.0826,45.934,45.9543,33400.0
2005-06-07 13:25:00,68.0,68.1,67.94,68.1,51600.0,45.9475,46.0151,45.907,46.0151,51600.0
2005-06-07 13:30:00,68.11,68.28,68.05,68.08,42100.0,46.0218,46.1367,45.9813,46.0016,42100.0
2005-06-07 13:35:00,68.08,68.2,67.96,68.02,80400.0,46.0016,46.0826,45.9205,45.961,80400.0
2005-06-07 13:40:00,68.02,68.05,67.88,68.05,17800.0,45.961,45.9813,45.8664,45.9813,17800.0
2005-06-07 13:45:00,68.05,68.2,68.02,68.02,26100.0,45.9813,46.0826,45.961,45.961,26100.0
2005-06-07 13:50:00,68.02,68.2,67.95,68.04,50000.0,45.961,46.0826,45.9137,45.9745,50000.0
2005-06-07 13:55:00,68.04,68.09,67.83,67.93,69600.0,45.9745,46.0083,45.8326,45.9002,69600.0
2005-06-07 14:00:00,67.93,68.05,67.88,68.05,33500.0,45.9002,45.9813,45.8664,45.9813,33500.0
2005-06-07 14:05:00,68.06,68.16,68.04,68.1,50800.0,45.9881,46.0556,45.9745,46.0151,50800.0
2005-06-07 14:10:00,68.1,68.13,67.91,67.91,99600.0,46.0151,46.0354,45.8867,45.8867,99600.0
2005-06-07 14:15:00,67.91,67.99,67.87,67.99,53100.0,45.8867,45.9408,45.8597,45.9408,53100.0
2005-06-07 14:20:00,67.99,67.99,67.9,67.93,21600.0,45.9408,45.9408,45.8799,45.9002,21600.0
2005-06-07 14:25:00,67.95,67.97,67.92,67.95,11100.0,45.9137,45.9272,45.8935,45.9137,11100.0
2005-06-07 14:30:00,67.95,68.1,67.94,68.1,33100.0,45.9137,46.0151,45.907,46.0151,33100.0
2005-06-07 14:35:00,68.1,68.33,68.1,68.29,21400.0,46.0151,46.1705,46.0151,46.1435,21400.0
2005-06-07 14:40:00,68.28,68.42,68.24,68.31,20400.0,46.1367,46.2313,46.1097,46.157,20400.0
2005-06-07 14:45:00,68.31,68.42,68.3,68.4,32300.0,46.157,46.2313,46.1502,46.2178,32300.0
2005-06-07 14:50:00,68.39,68.4,68.21,68.36,26600.0,46.211,46.2178,46.0894,46.1908,26600.0
2005-06-07 14:55:00,68.36,68.4,68.2,68.34,43300.0,46.1908,46.2178,46.0826,46.1772,43300.0
2005-06-07 15:00:00,68.35,68.5,68.29,68.43,70500.0,46.184,46.2854,46.1435,46.2381,70500.0
2005-06-07 15:05:00,68.37,68.37,68.08,68.23,31700.0,46.1975,46.1975,46.0016,46.1029,31700.0
2005-06-07 15:10:00,68.23,68.39,68.07,68.11,39900.0,46.1029,46.211,45.9948,46.0218,39900.0
2005-06-07 15:15:00,68.15,68.26,68.11,68.2,31100.0,46.0489,46.1232,46.0218,46.0826,31100.0
2005-06-07 15:20:00,68.19,68.28,68.12,68.21,24600.0,46.0759,46.1367,46.0286,46.0894,24600.0
2005-06-07 15:25:00,68.21,68.22,67.97,68.1,45000.0,46.0894,46.0962,45.9272,46.0151,45000.0
2005-06-07 15:30:00,68.1,68.1,67.8,67.84,51200.0,46.0151,46.0151,45.8124,45.8394,51200.0
2005-06-07 15:35:00,67.84,67.96,67.77,67.81,41800.0,45.8394,45.9205,45.7921,45.8191,41800.0
2005-06-07 15:40:00,67.82,67.88,67.78,67.83,33500.0,45.8259,45.8664,45.7989,45.8326,33500.0
2005-06-07 15:45:00,67.83,67.9,67.81,67.81,32000.0,45.8326,45.8799,45.8191,45.8191,32000.0
2005-06-07 15:50:00,67.82,67.87,67.78,67.84,38200.0,45.8259,45.8597,45.7989,45.8394,38200.0
2005-06-07 15:55:00,67.85,67.96,67.81,67.91,40400.0,45.8462,45.9205,45.8191,45.8867,40400.0
2005-06-08 09:30:00,67.95,68.15,67.75,67.99,58300.0,45.9137,46.0489,45.7786,45.9408,58300.0
2005-06-08 09:35:00,68.0,68.0,67.56,67.63,48500.0,45.9475,45.9475,45.6502,45.6975,48500.0
2005-06-08 09:40:00,67.61,67.7,67.56,67.56,21100.0,45.684,45.7448,45.6502,45.6502,21100.0
2005-06-08 09:45:00,67.51,67.51,67.26,67.42,65100.0,45.6164,45.6164,45.4475,45.5556,65100.0
2005-06-08 09:50:00,67.42,67.58,67.34,67.56,40200.0,45.5556,45.6637,45.5015,45.6502,40200.0
2005-06-08 09:55:00,67.55,67.72,67.55,67.72,20500.0,45.6434,45.7583,45.6434,45.7583,20500.0
2005-06-08 10:00:00,67.72,67.72,67.4,67.4,17400.0,45.7583,45.7583,45.5421,45.5421,17400.0
2005-06-08 10:05:00,67.45,67.54,67.3,67.54,28900.0,45.5759,45.6367,45.4745,45.6367,28900.0
2005-06-08 10:10:00,67.53,67.58,67.44,67.53,10300.0,45.6299,45.6637,45.5691,45.6299,10300.0
2005-06-08 10:15:00,67.52,67.52,67.31,67.31,8000.0,45.6232,45.6232,45.4813,45.4813,8000.0
2005-06-08 10:20:00,67.33,67.33,67.12,67.19,23800.0,45.4948,45.4948,45.3529,45.4002,23800.0
2005-06-08 10:25:00,67.19,67.19,67.04,67.04,22500.0,45.4002,45.4002,45.2988,45.2988,22500.0
2005-06-08 10:30:00,67.04,67.1,66.93,67.03,26600.0,45.2988,45.3394,45.2245,45.2921,26600.0
2005-06-08 10:35:00,67.0,67.01,66.81,66.87,31500.0,45.2718,45.2786,45.1434,45.184,31500.0
2005-06-08 10:40:00,66.88,66.94,66.8,66.8,24100.0,45.1907,45.2313,45.1367,45.1367,24100.0
2005-06-08 10:45:00,66.8,67.05,66.75,66.96,35300.0,45.1367,45.3056,45.1029,45.2448,35300.0
2005-06-08 10:50:00,66.99,67.15,66.94,67.15,19000.0,45.2651,45.3732,45.2313,45.3732,19000.0
2005-06-08 10:55:00,67.17,67.23,67.05,67.05,10700.0,45.3867,45.4272,45.3056,45.3056,10700.0
2005-06-08 11:00:00,67.05,67.13,67.03,67.09,9500.0,45.3056,45.3597,45.2921,45.3326,9500.0
2005-06-08 11:05:00,67.03,67.04,66.82,66.82,14100.0,45.2921,45.2988,45.1502,45.1502,14100.0
2005-06-08 11:10:00,66.82,66.84,66.76,66.77,12500.0,45.1502,45.1637,45.1096,45.1164,12500.0
2005-06-08 11:15:00,66.78,66.85,66.78,66.8,10400.0,45.1232,45.1705,45.1232,45.1367,10400.0
2005-06-08 11:20:00,66.81,66.83,66.73,66.73,9100.0,45.1434,45.1569,45.0894,45.0894,9100.0
2005-06-08 11:25:00,66.72,66.79,66.67,66.67,15000.0,45.0826,45.1299,45.0488,45.0488,15000.0
2005-06-08 11:30:00,66.71,66.85,66.71,66.81,23600.0,45.0759,45.1705,45.0759,45.1434,23600.0
2005-06-08 11:35:00,66.83,66.9,66.83,66.85,11700.0,45.1569,45.2042,45.1569,45.1705,11700.0
2005-06-08 11:40:00,66.84,66.84,66.78,66.8,3600.0,45.1637,45.1637,45.1232,45.1367,3600.0
2005-06-08 11:45:00,66.8,66.96,66.8,66.88,11500.0,45.1367,45.2448,45.1367,45.1907,11500.0
2005-06-08 11:50:00,66.88,66.96,66.88,66.95,3900.0,45.1907,45.2448,45.1907,45.238,3900.0
2005-06-08 11:55:00,66.96,67.15,66.96,67.15,16300.0,45.2448,45.3732,45.2448,45.3732,16300.0
2005-06-08 12:00:00,67.15,67.3,67.15,67.18,21700.0,45.3732,45.4745,45.3732,45.3934,21700.0
2005-06-08 12:05:00,67.18,67.18,67.08,67.14,4900.0,45.3934,45.3934,45.3259,45.3664,4900.0
2005-06-08 12:10:00,67.08,67.18,67.08,67.12,5300.0,45.3259,45.3934,45.3259,45.3529,5300.0
2005-06-08 12:15:00,67.06,67.06,66.87,66.88,3200.0,45.3124,45.3124,45.184,45.1907,3200.0
2005-06-08 12:20:00,66.88,66.91,66.83,66.84,9300.0,45.1907,45.211,45.1569,45.1637,9300.0
2005-06-08 12:25:00,66.85,66.85,66.83,66.84,2500.0,45.1705,45.1705,45.1569,45.1637,2500.0
2005-06-08 12:30:00,66.83,66.83,66.77,66.77,6500.0,45.1569,45.1569,45.1164,45.1164,6500.0
2005-06-08 12:35:00,66.8,66.85,66.76,66.85,12900.0,45.1367,45.1705,45.1096,45.1705,12900.0
2005-06-08 12:40:00,66.86,67.01,66.86,66.94,9000.0,45.1772,45.2786,45.1772,45.2313,9000.0
2005-06-08 12:45:00,66.95,66.96,66.87,66.87,4700.0,45.238,45.2448,45.184,45.184,4700.0
2005-06-08 12:50:00,66.87,66.93,66.86,66.9,8400.0,45.184,45.2245,45.1772,45.2042,8400.0
2005-06-08 12:55:00,66.93,66.94,66.87,66.89,6500.0,45.2245,45.2313,45.184,45.1975,6500.0
2005-06-08 13:00:00,66.87,66.87,66.78,66.83,9400.0,45.184,45.184,45.1232,45.1569,9400.0
2005-06-08 13:05:00,66.83,66.83,66.78,66.8,2400.0,45.1569,45.1569,45.1232,45.1367,2400.0
2005-06-08 13:10:00,66.8,66.8,66.7,66.72,8800.0,45.1367,45.1367,45.0691,45.0826,8800.0
2005-06-08 13:15:00,66.72,66.72,66.67,66.67,13100.0,45.0826,45.0826,45.0488,45.0488,13100.0
2005-06-08 13:20:00,66.68,66.7,66.66,66.7,22100.0,45.0556,45.0691,45.0421,45.0691,22100.0
2005-06-08 13:25:00,66.69,66.7,66.66,66.67,8000.0,45.0623,45.0691,45.0421,45.0488,8000.0
2005-06-08 13:30:00,66.67,66.67,66.65,66.65,3000.0,45.0488,45.0488,45.0353,45.0353,3000.0
2005-06-08 13:35:00,66.64,66.66,66.61,66.61,3300.0,45.0286,45.0421,45.0083,45.0083,3300.0
2005-06-08 13:40:00,66.63,66.63,66.52,66.55,7900.0,45.0218,45.0218,44.9475,44.9677,7900.0
2005-06-08 13:45:00,66.55,66.56,66.45,66.48,17000.0,44.9677,44.9745,44.9002,44.9204,17000.0
2005-06-08 13:50:00,66.48,66.48,66.27,66.28,17600.0,44.9204,44.9204,44.7786,44.7853,17600.0
2005-06-08 13:55:00,66.28,66.4,66.23,66.3,25900.0,44.7853,44.8664,44.7515,44.7988,25900.0
2005-06-08 14:00:00,66.27,66.28,66.14,66.14,27100.0,44.7786,44.7853,44.6907,44.6907,27100.0
2005-06-08 14:05:00,66.1,66.2,66.06,66.13,16000.0,44.6637,44.7313,44.6367,44.684,16000.0
2005-06-08 14:10:00,66.14,66.14,65.88,65.98,32800.0,44.6907,44.6907,44.515,44.5826,32800.0
2005-06-08 14:15:00,66.03,66.08,65.86,65.93,37000.0,44.6164,44.6502,44.5015,44.5488,37000.0
2005-06-08 14:20:00,65.94,65.98,65.9,65.91,18000.0,44.5556,44.5826,44.5285,44.5353,18000.0
2005-06-08 14:25:00,65.92,66.18,65.92,66.15,28400.0,44.5421,44.7177,44.5421,44.6975,28400.0
2005-06-08 14:30:00,66.14,66.14,66.02,66.03,10700.0,44.6907,44.6907,44.6096,44.6164,10700.0
2005-06-08 14:35:00,66.04,66.1,66.01,66.06,20100.0,44.6231,44.6637,44.6029,44.6367,20100.0
2005-06-08 14:40:00,66.06,66.13,66.02,66.02,21400.0,44.6367,44.684,44.6096,44.6096,21400.0
2005-06-08 14:45:00,66.03,66.03,65.95,65.98,11700.0,44.6164,44.6164,44.5623,44.5826,11700.0
2005-06-08 14:50:00,65.95,65.98,65.92,65.97,12700.0,44.5623,44.5826,44.5421,44.5758,12700.0
2005-06-08 14:55:00,65.97,65.97,65.82,65.84,15900.0,44.5758,44.5758,44.4745,44.488,15900.0
2005-06-08 15:00:00,65.82,65.83,65.75,65.8,29700.0,44.4745,44.4812,44.4272,44.461,29700.0
2005-06-08 15:05:00,65.81,65.95,65.81,65.94,21500.0,44.4677,44.5623,44.4677,44.5556,21500.0
2005-06-08 15:10:00,65.94,65.99,65.87,65.99,13900.0,44.5556,44.5894,44.5083,44.5894,13900.0
2005-06-08 15:15:00,65.99,66.07,65.97,66.06,24000.0,44.5894,44.6434,44.5758,44.6367,24000.0
2005-06-08 15:20:00,66.07,66.16,66.07,66.1,9000.0,44.6434,44.7042,44.6434,44.6637,9000.0
2005-06-08 15:25:00,66.1,66.12,66.05,66.08,10500.0,44.6637,44.6772,44.6299,44.6502,10500.0
2005-06-08 15:30:00,66.07,66.1,66.0,66.0,31900.0,44.6434,44.6637,44.5961,44.5961,31900.0
2005-06-08 15:35:00,66.0,66.04,65.96,66.0,20900.0,44.5961,44.6231,44.5691,44.5961,20900.0
2005-06-08 15:40:00,65.99,65.99,65.9,65.92,24400.0,44.5894,44.5894,44.5285,44.5421,24400.0
2005-06-08 15:45:00,65.92,65.94,65.9,65.91,44000.0,44.5421,44.5556,44.5285,44.5353,44000.0
2005-06-08 15:50:00,65.91,65.91,65.74,65.77,60500.0,44.5353,44.5353,44.4204,44.4407,60500.0
2005-06-08 15:55:00,65.76,65.78,65.69,65.77,67300.0,44.4339,44.4475,44.3866,44.4407,67300.0
2005-06-09 09:30:00,65.9,66.17,65.9,65.96,26400.0,44.5285,44.711,44.5285,44.5691,26400.0
2005-06-09 09:35:00,65.96,66.14,65.79,65.91,12400.0,44.5691,44.6907,44.4542,44.5353,12400.0
2005-06-09 09:40:00,65.9,65.95,65.7,65.89,14000.0,44.5285,44.5623,44.3934,44.5218,14000.0
2005-06-09 09:45:00,65.9,65.99,65.9,65.92,38900.0,44.5285,44.5894,44.5285,44.5421,38900.0
2005-06-09 09:50:00,65.89,65.94,65.84,65.94,20100.0,44.5218,44.5556,44.488,44.5556,20100.0
2005-06-09 09:55:00,65.95,66.2,65.92,65.93,26800.0,44.5623,44.7313,44.5421,44.5488,26800.0
2005-06-09 10:00:00,65.95,65.98,65.92,65.98,15100.0,44.5623,44.5826,44.5421,44.5826,15100.0
2005-06-09 10:05:00,65.98,66.65,65.98,66.65,36400.0,44.5826,45.0353,44.5826,45.0353,36400.0
2005-06-09 10:10:00,66.65,66.67,66.38,66.42,24600.0,45.0353,45.0488,44.8529,44.8799,24600.0
2005-06-09 10:15:00,66.42,66.6,66.42,66.47,21000.0,44.8799,45.0015,44.8799,44.9137,21000.0
2005-06-09 10:20:00,66.47,66.58,66.4,66.5,15900.0,44.9137,44.988,44.8664,44.934,15900.0
2005-06-09 10:25:00,66.5,66.53,66.42,66.52,17500.0,44.934,44.9542,44.8799,44.9475,17500.0
2005-06-09 10:30:00,66.51,66.68,66.48,66.66,20300.0,44.9407,45.0556,44.9204,45.0421,20300.0
2005-06-09 10:35:00,66.59,66.65,66.32,66.35,17000.0,44.9948,45.0353,44.8123,44.8326,17000.0
2005-06-09 10:40:00,66.37,66.46,66.25,66.32,18800.0,44.8461,44.9069,44.765,44.8123,18800.0
2005-06-09 10:45:00,66.39,66.46,66.32,66.46,21800.0,44.8596,44.9069,44.8123,44.9069,21800.0
2005-06-09 10:50:00,66.45,66.63,66.45,66.54,22700.0,44.9002,45.0218,44.9002,44.961,22700.0
2005-06-09 10:55:00,66.55,66.63,66.48,66.61,17300.0,44.9677,45.0218,44.9204,45.0083,17300.0
2005-06-09 11:00:00,66.63,66.69,66.57,66.66,14700.0,45.0218,45.0623,44.9813,45.0421,14700.0
2005-06-09 11:05:00,66.6,66.8,66.6,66.76,19000.0,45.0015,45.1367,45.0015,45.1096,19000.0
2005-06-09 11:10:00,66.72,66.72,66.55,66.56,10500.0,45.0826,45.0826,44.9677,44.9745,10500.0
2005-06-09 11:15:00,66.57,66.64,66.54,66.59,16500.0,44.9813,45.0286,44.961,44.9948,16500.0
2005-06-09 11:20:00,66.59,66.7,66.56,66.7,5400.0,44.9948,45.0691,44.9745,45.0691,5400.0
2005-06-09 11:25:00,66.7,66.7,66.48,66.48,12000.0,45.0691,45.0691,44.9204,44.9204,12000.0
2005-06-09 11:30:00,66.48,66.64,66.47,66.61,25900.0,44.9204,45.0286,44.9137,45.0083,25900.0
2005-06-09 11:35:00,66.62,66.92,66.62,66.87,20500.0,45.015,45.2178,45.015,45.184,20500.0
2005-06-09 11:40:00,66.86,66.95,66.83,66.94,29800.0,45.1772,45.238,45.1569,45.2313,29800.0
2005-06-09 11:45:00,66.94,67.2,66.94,67.07,43500.0,45.2313,45.407,45.2313,45.3191,43500.0
2005-06-09 11:50:00,67.07,67.13,66.9,66.92,37900.0,45.3191,45.3597,45.2042,45.2178,37900.0
2005-06-09 11:55:00,66.92,67.06,66.92,67.01,13400.0,45.2178,45.3124,45.2178,45.2786,13400.0
2005-06-09 12:00:00,67.0,67.22,67.0,67.11,23800.0,45.2718,45.4205,45.2718,45.3461,23800.0
2005-06-09 12:05:00,67.14,67.14,66.95,66.95,19300.0,45.3664,45.3664,45.238,45.238,19300.0
2005-06-09 12:10:00,66.94,66.94,66.77,66.79,37600.0,45.2313,45.2313,45.1164,45.1299,37600.0
2005-06-09 12:15:00,66.82,66.9,66.78,66.88,9000.0,45.1502,45.2042,45.1232,45.1907,9000.0
2005-06-09 12:20:00,66.93,66.94,66.87,66.93,3700.0,45.2245,45.2313,45.184,45.2245,3700.0
2005-06-09 12:25:00,66.93,67.09,66.93,67.05,14500.0,45.2245,45.3326,45.2245,45.3056,14500.0
2005-06-09 12:30:00,67.07,67.29,67.07,67.2,17000.0,45.3191,45.4678,45.3191,45.407,17000.0
2005-06-09 12:35:00,67.2,67.25,67.2,67.25,11200.0,45.407,45.4407,45.407,45.4407,11200.0
2005-06-09 12:40:00,67.27,67.27,67.19,67.19,900.0,45.4542,45.4542,45.4002,45.4002,900.0
2005-06-09 12:45:00,67.15,67.17,67.07,67.07,6400.0,45.3732,45.3867,45.3191,45.3191,6400.0
2005-06-09 12:50:00,67.01,67.05,66.95,67.05,7000.0,45.2786,45.3056,45.238,45.3056,7000.0
2005-06-09 12:55:00,67.04,67.12,67.04,67.12,9300.0,45.2988,45.3529,45.2988,45.3529,9300.0
2005-06-09 13:00:00,67.11,67.13,67.1,67.13,10200.0,45.3461,45.3597,45.3394,45.3597,10200.0
2005-06-09 13:05:00,67.13,67.18,67.12,67.17,4600.0,45.3597,45.3934,45.3529,45.3867,4600.0
2005-06-09 13:10:00,67.16,67.17,67.06,67.07,11500.0,45.3799,45.3867,45.3124,45.3191,11500.0
2005-06-09 13:15:00,67.06,67.06,66.91,66.91,5700.0,45.3124,45.3124,45.211,45.211,5700.0
2005-06-09 13:20:00,66.89,66.96,66.78,66.96,14800.0,45.1975,45.2448,45.1232,45.2448,14800.0
2005-06-09 13:25:00,66.96,66.97,66.86,66.95,15400.0,45.2448,45.2515,45.1772,45.238,15400.0
2005-06-09 13:30:00,66.95,66.95,66.91,66.93,9300.0,45.238,45.238,45.211,45.2245,9300.0
2005-06-09 13:35:00,66.96,67.12,66.96,67.05,12800.0,45.2448,45.3529,45.2448,45.3056,12800.0
2005-06-09 13:40:00,67.05,67.05,66.97,66.98,6800.0,45.3056,45.3056,45.2515,45.2583,6800.0
2005-06-09 13:45:00,67.0,67.01,66.97,66.99,3300.0,45.2718,45.2786,45.2515,45.2651,3300.0
2005-06-09 13:50:00,66.99,67.04,66.97,67.04,10200.0,45.2651,45.2988,45.2515,45.2988,10200.0
2005-06-09 13:55:00,67.04,67.16,67.0,67.0,14300.0,45.2988,45.3799,45.2718,45.2718,14300.0
2005-06-09 14:00:00,66.93,66.98,66.8,66.9,21000.0,45.2245,45.2583,45.1367,45.2042,21000.0
2005-06-09 14:05:00,66.92,67.14,66.92,67.09,15700.0,45.2178,45.3664,45.2178,45.3326,15700.0
2005-06-09 14:10:00,67.05,67.19,67.04,67.12,11200.0,45.3056,45.4002,45.2988,45.3529,11200.0
2005-06-09 14:15:00,67.11,67.15,67.11,67.13,3700.0,45.3461,45.3732,45.3461,45.3597,3700.0
2005-06-09 14:20:00,67.1,67.1,66.96,66.97,10200.0,45.3394,45.3394,45.2448,45.2515,10200.0
2005-06-09 14:25:00,66.97,67.0,66.86,66.88,82200.0,45.2515,45.2718,45.1772,45.1907,82200.0
2005-06-09 14:30:00,66.88,66.89,66.76,66.84,29900.0,45.1907,45.1975,45.1096,45.1637,29900.0
2005-06-09 14:35:00,66.84,66.87,66.8,66.8,14100.0,45.1637,45.184,45.1367,45.1367,14100.0
2005-06-09 14:40:00,66.79,66.85,66.79,66.8,12900.0,45.1299,45.1705,45.1299,45.1367,12900.0
2005-06-09 14:45:00,66.81,66.88,66.75,66.76,9800.0,45.1434,45.1907,45.1029,45.1096,9800.0
2005-06-09 14:50:00,66.76,66.78,66.7,66.7,13800.0,45.1096,45.1232,45.0691,45.0691,13800.0
2005-06-09 14:55:00,66.69,66.69,66.54,66.58,16800.0,45.0623,45.0623,44.961,44.988,16800.0
2005-06-09 15:00:00,66.57,66.74,66.55,66.74,28200.0,44.9813,45.0961,44.9677,45.0961,28200.0
2005-06-09 15:05:00,66.74,66.76,66.71,66.73,20400.0,45.0961,45.1096,45.0759,45.0894,20400.0
2005-06-09 15:10:00,66.73,66.78,66.71,66.76,11100.0,45.0894,45.1232,45.0759,45.1096,11100.0
2005-06-09 15:15:00,66.77,66.82,66.65,66.65,14600.0,45.1164,45.1502,45.0353,45.0353,14600.0
2005-06-09 15:20:00,66.66,66.66,66.55,66.62,53100.0,45.0421,45.0421,44.9677,45.015,53100.0
2005-06-09 15:25:00,66.62,66.78,66.62,66.73,18800.0,45.015,45.1232,45.015,45.0894,18800.0
2005-06-09 15:30:00,66.77,66.92,66.77,66.92,17000.0,45.1164,45.2178,45.1164,45.2178,17000.0
2005-06-09 15:35:00,66.9,66.91,66.86,66.88,8800.0,45.2042,45.211,45.1772,45.1907,8800.0
2005-06-09 15:40:00,66.89,66.95,66.87,66.91,19300.0,45.1975,45.238,45.184,45.211,19300.0
2005-06-09 15:45:00,66.88,66.88,66.81,66.87,13400.0,45.1907,45.1907,45.1434,45.184,13400.0
2005-06-09 15:50:00,66.86,66.89,66.86,66.88,18100.0,45.1772,45.1975,45.1772,45.1907,18100.0
2005-06-09 15:55:00,66.87,66.97,66.87,66.97,22900.0,45.184,45.2515,45.184,45.2515,22900.0
2005-06-10 09:30:00,67.01,67.01,66.51,66.55,38700.0,45.2786,45.2786,44.9407,44.9677,38700.0
2005-06-10 09:35:00,66.55,66.87,66.55,66.87,13700.0,44.9677,45.184,44.9677,45.184,13700.0
2005-06-10 09:40:00,66.86,66.87,66.81,66.81,9300.0,45.1772,45.184,45.1434,45.1434,9300.0
2005-06-10 09:45:00,66.84,66.91,66.81,66.81,8000.0,45.1637,45.211,45.1434,45.1434,8000.0
2005-06-10 09:50:00,66.84,66.87,66.74,66.74,9100.0,45.1637,45.184,45.0961,45.0961,9100.0
2005-06-10 09:55:00,66.76,66.94,66.76,66.78,12200.0,45.1096,45.2313,45.1096,45.1232,12200.0
2005-06-10 10:00:00,66.77,66.81,66.56,66.81,16800.0,45.1164,45.1434,44.9745,45.1434,16800.0
2005-06-10 10:05:00,66.8,66.81,66.74,66.76,10800.0,45.1367,45.1434,45.0961,45.1096,10800.0
2005-06-10 10:10:00,66.78,66.78,66.6,66.64,23500.0,45.1232,45.1232,45.0015,45.0286,23500.0
2005-06-10 10:15:00,66.64,66.66,66.4,66.4,19500.0,45.0286,45.0421,44.8664,44.8664,19500.0
2005-06-10 10:20:00,66.41,66.48,66.38,66.45,23400.0,44.8731,44.9204,44.8529,44.9002,23400.0
2005-06-10 10:25:00,66.46,66.5,66.25,66.38,27200.0,44.9069,44.934,44.765,44.8529,27200.0
2005-06-10 10:30:00,66.39,66.48,66.36,66.45,20400.0,44.8596,44.9204,44.8394,44.9002,20400.0
2005-06-10 10:35:00,66.47,66.62,66.47,66.6,21500.0,44.9137,45.015,44.9137,45.0015,21500.0
2005-06-10 10:40:00,66.61,66.79,66.61,66.62,9900.0,45.0083,45.1299,45.0083,45.015,9900.0
2005-06-10 10:45:00,66.61,66.63,66.56,66.61,4900.0,45.0083,45.0218,44.9745,45.0083,4900.0
2005-06-10 10:50:00,66.61,66.66,66.61,66.66,3900.0,45.0083,45.0421,45.0083,45.0421,3900.0
2005-06-10 10:55:00,66.67,66.74,66.63,66.7,5900.0,45.0488,45.0961,45.0218,45.0691,5900.0
2005-06-10 11:00:00,66.67,66.74,66.64,66.72,3900.0,45.0488,45.0961,45.0286,45.0826,3900.0
2005-06-10 11:05:00,66.72,66.75,66.7,66.74,7800.0,45.0826,45.1029,45.0691,45.0961,7800.0
2005-06-10 11:10:00,66.74,66.77,66.73,66.77,6300.0,45.0961,45.1164,45.0894,45.1164,6300.0
2005-06-10 11:15:00,66.79,66.79,66.76,66.79,4400.0,45.1299,45.1299,45.1096,45.1299,4400.0
2005-06-10 11:20:00,66.79,66.88,66.73,66.78,5000.0,45.1299,45.1907,45.0894,45.1232,5000.0
2005-06-10 11:25:00,66.83,66.97,66.83,66.91,6000.0,45.1569,45.2515,45.1569,45.211,6000.0
2005-06-10 11:30:00,66.89,66.89,66.83,66.83,2900.0,45.1975,45.1975,45.1569,45.1569,2900.0
2005-06-10 11:35:00,66.78,66.79,66.73,66.73,12600.0,45.1232,45.1299,45.0894,45.0894,12600.0
2005-06-10 11:40:00,66.74,66.74,66.7,66.71,11300.0,45.0961,45.0961,45.0691,45.0759,11300.0
2005-06-10 11:45:00,66.69,66.7,66.67,66.67,1300.0,45.0623,45.0691,45.0488,45.0488,1300.0
2005-06-10 11:50:00,66.68,66.69,66.63,66.69,6500.0,45.0556,45.0623,45.0218,45.0623,6500.0
2005-06-10 11:55:00,66.66,66.66,66.5,66.51,10500.0,45.0421,45.0421,44.934,44.9407,10500.0
2005-06-10 12:00:00,66.51,66.56,66.5,66.55,21400.0,44.9407,44.9745,44.934,44.9677,21400.0
2005-06-10 12:05:00,66.56,66.56,66.51,66.53,9100.0,44.9745,44.9745,44.9407,44.9542,9100.0
2005-06-10 12:10:00,66.53,66.55,66.5,66.54,16200.0,44.9542,44.9677,44.934,44.961,16200.0
2005-06-10 12:15:00,66.54,66.59,66.43,66.55,19300.0,44.961,44.9948,44.8867,44.9677,19300.0
2005-06-10 12:20:00,66.52,66.65,66.5,66.6,10100.0,44.9475,45.0353,44.934,45.0015,10100.0
2005-06-10 12:25:00,66.61,66.61,66.53,66.54,3000.0,45.0083,45.0083,44.9542,44.961,3000.0
2005-06-10 12:30:00,66.54,66.65,66.54,66.65,3400.0,44.961,45.0353,44.961,45.0353,3400.0
2005-06-10 12:35:00,66.66,66.78,66.66,66.71,5500.0,45.0421,45.1232,45.0421,45.0759,5500.0
2005-06-10 12:40:00,66.68,66.68,66.61,66.64,2600.0,45.0556,45.0556,45.0083,45.0286,2600.0
2005-06-10 12:45:00,66.64,66.65,66.64,66.65,1300.0,45.0286,45.0353,45.0286,45.0353,1300.0
2005-06-10 12:50:00,66.65,66.66,66.64,66.65,1400.0,45.0353,45.0421,45.0286,45.0353,1400.0
2005-06-10 12:55:00,66.62,66.63,66.58,66.58,3000.0,45.015,45.0218,44.988,44.988,3000.0
2005-06-10 13:00:00,66.57,66.57,66.49,66.55,16000.0,44.9813,44.9813,44.9272,44.9677,16000.0
2005-06-10 13:05:00,66.54,66.61,66.53,66.59,3800.0,44.961,45.0083,44.9542,44.9948,3800.0
2005-06-10 13:10:00,66.6,66.65,66.6,66.61,5300.0,45.0015,45.0353,45.0015,45.0083,5300.0
2005-06-10 13:15:00,66.62,66.64,66.62,66.63,2000.0,45.015,45.0286,45.015,45.0218,2000.0
2005-06-10 13:20:00,66.64,66.67,66.62,66.66,4900.0,45.0286,45.0488,45.015,45.0421,4900.0
2005-06-10 13:25:00,66.66,66.66,66.63,66.64,4000.0,45.0421,45.0421,45.0218,45.0286,4000.0
2005-06-10 13:30:00,66.64,66.75,66.64,66.73,3900.0,45.0286,45.1029,45.0286,45.0894,3900.0
2005-06-10 13:35:00,66.74,66.9,66.71,66.9,12100.0,45.0961,45.2042,45.0759,45.2042,12100.0
2005-06-10 13:40:00,66.9,66.9,66.85,66.86,9000.0,45.2042,45.2042,45.1705,45.1772,9000.0
2005-06-10 13:45:00,66.85,66.85,66.7,66.74,7700.0,45.1705,45.1705,45.0691,45.0961,7700.0
2005-06-10 13:50:00,66.76,66.79,66.71,66.76,7400.0,45.1096,45.1299,45.0759,45.1096,7400.0
2005-06-10 13:55:00,66.76,66.87,66.76,66.87,10300.0,45.1096,45.184,45.1096,45.184,10300.0
2005-06-10 14:00:00,66.87,66.89,66.84,66.84,5000.0,45.184,45.1975,45.1637,45.1637,5000.0
2005-06-10 14:05:00,66.85,66.88,66.74,66.78,7900.0,45.1705,45.1907,45.0961,45.1232,7900.0
2005-06-10 14:10:00,66.78,66.85,66.78,66.81,7900.0,45.1232,45.1705,45.1232,45.1434,7900.0
2005-06-10 14:15:00,66.8,66.81,66.8,66.8,4800.0,45.1367,45.1434,45.1367,45.1367,4800.0
2005-06-10 14:20:00,66.8,66.94,66.78,66.91,17400.0,45.1367,45.2313,45.1232,45.211,17400.0
2005-06-10 14:25:00,66.92,66.94,66.85,66.87,5500.0,45.2178,45.2313,45.1705,45.184,5500.0
2005-06-10 14:30:00,66.87,66.89,66.87,66.89,5000.0,45.184,45.1975,45.184,45.1975,5000.0
2005-06-10 14:35:00,66.9,66.97,66.88,66.93,10900.0,45.2042,45.2515,45.1907,45.2245,10900.0
2005-06-10 14:40:00,66.93,67.03,66.92,66.97,5700.0,45.2245,45.2921,45.2178,45.2515,5700.0
2005-06-10 14:45:00,66.95,66.95,66.85,66.9,8900.0,45.238,45.238,45.1705,45.2042,8900.0
2005-06-10 14:50:00,66.89,66.89,66.84,66.85,21000.0,45.1975,45.1975,45.1637,45.1705,21000.0
2005-06-10 14:55:00,66.86,66.89,66.85,66.89,16900.0,45.1772,45.1975,45.1705,45.1975,16900.0
2005-06-10 15:00:00,66.89,66.91,66.86,66.88,15600.0,45.1975,45.211,45.1772,45.1907,15600.0
2005-06-10 15:05:00,66.89,66.94,66.87,66.92,12100.0,45.1975,45.2313,45.184,45.2178,12100.0
2005-06-10 15:10:00,66.91,66.96,66.89,66.95,9000.0,45.211,45.2448,45.1975,45.238,9000.0
2005-06-10 15:15:00,66.94,66.95,66.86,66.86,6400.0,45.2313,45.238,45.1772,45.1772,6400.0
2005-06-10 15:20:00,66.86,66.96,66.86,66.91,9800.0,45.1772,45.2448,45.1772,45.211,9800.0
2005-06-10 15:25:00,66.9,66.91,66.9,66.9,6600.0,45.2042,45.211,45.2042,45.2042,6600.0
2005-06-10 15:30:00,66.9,67.04,66.9,67.02,21900.0,45.2042,45.2988,45.2042,45.2853,21900.0
2005-06-10 15:35:00,67.02,67.11,66.96,67.11,46400.0,45.2853,45.3461,45.2448,45.3461,46400.0
2005-06-10 15:40:00,67.1,67.13,67.02,67.04,12000.0,45.3394,45.3597,45.2853,45.2988,12000.0
2005-06-10 15:45:00,67.04,67.15,67.04,67.12,24800.0,45.2988,45.3732,45.2988,45.3529,24800.0
2005-06-10 15:50:00,67.12,67.13,67.04,67.08,18300.0,45.3529,45.3597,45.2988,45.3259,18300.0
2005-06-10 15:55:00,67.07,67.09,67.06,67.09,30100.0,45.3191,45.3326,45.3124,45.3326,30100.0
2005-06-13 09:30:00,67.09,67.25,67.08,67.25,15400.0,45.3326,45.4407,45.3259,45.4407,15400.0
2005-06-13 09:35:00,67.25,67.26,67.0,67.26,25000.0,45.4407,45.4475,45.2718,45.4475,25000.0
2005-06-13 09:40:00,66.99,67.0,66.8,66.95,13500.0,45.2651,45.2718,45.1367,45.238,13500.0
2005-06-13 09:45:00,66.93,66.94,66.61,66.64,39500.0,45.2245,45.2313,45.0083,45.0286,39500.0
2005-06-13 09:50:00,66.62,66.72,66.6,66.72,12100.0,45.015,45.0826,45.0015,45.0826,12100.0
2005-06-13 09:55:00,66.74,66.75,66.61,66.73,8200.0,45.0961,45.1029,45.0083,45.0894,8200.0
2005-06-13 10:00:00,66.68,66.74,66.62,66.62,8200.0,45.0556,45.0961,45.015,45.015,8200.0
2005-06-13 10:05:00,66.6,66.6,66.39,66.41,24400.0,45.0015,45.0015,44.8596,44.8731,24400.0
2005-06-13 10:10:00,66.4,66.48,66.4,66.45,13600.0,44.8664,44.9204,44.8664,44.9002,13600.0
2005-06-13 10:15:00,66.45,66.56,66.43,66.55,9200.0,44.9002,44.9745,44.8867,44.9677,9200.0
2005-06-13 10:20:00,66.56,66.63,66.55,66.56,6900.0,44.9745,45.0218,44.9677,44.9745,6900.0
2005-06-13 10:25:00,66.59,66.62,66.59,66.62,8100.0,44.9948,45.015,44.9948,45.015,8100.0
2005-06-13 10:30:00,66.63,66.89,66.63,66.89,12200.0,45.0218,45.1975,45.0218,45.1975,12200.0
2005-06-13 10:35:00,66.86,66.87,66.86,66.87,4100.0,45.1772,45.184,45.1772,45.184,4100.0
2005-06-13 10:40:00,66.88,67.18,66.88,67.13,20600.0,45.1907,45.3934,45.1907,45.3597,20600.0
2005-06-13 10:45:00,67.11,67.27,67.11,67.26,12200.0,45.3461,45.4542,45.3461,45.4475,12200.0
2005-06-13 10:50:00,67.26,67.48,67.2,67.2,17800.0,45.4475,45.5961,45.407,45.407,17800.0
2005-06-13 10:55:00,67.2,67.27,67.19,67.27,15200.0,45.407,45.4542,45.4002,45.4542,15200.0
2005-06-13 11:00:00,67.27,67.36,67.24,67.35,22400.0,45.4542,45.5151,45.434,45.5083,22400.0
2005-06-13 11:05:00,67.35,67.42,67.27,67.42,13100.0,45.5083,45.5556,45.4542,45.5556,13100.0
2005-06-13 11:10:00,67.42,67.49,67.32,67.32,13200.0,45.5556,45.6029,45.488,45.488,13200.0
2005-06-13 11:15:00,67.3,67.3,67.2,67.21,17900.0,45.4745,45.4745,45.407,45.4137,17900.0
2005-06-13 11:20:00,67.24,67.24,67.12,67.12,6300.0,45.434,45.434,45.3529,45.3529,6300.0
2005-06-13 11:25:00,67.1,67.14,67.0,67.0,10900.0,45.3394,45.3664,45.2718,45.2718,10900.0
2005-06-13 11:30:00,67.01,67.05,67.0,67.02,15700.0,45.2786,45.3056,45.2718,45.2853,15700.0
2005-06-13 11:35:00,67.04,67.04,67.02,67.03,8200.0,45.2988,45.2988,45.2853,45.2921,8200.0
2005-06-13 11:40:00,67.03,67.14,67.03,67.14,24100.0,45.2921,45.3664,45.2921,45.3664,24100.0
2005-06-13 11:45:00,67.12,67.12,67.11,67.12,7200.0,45.3529,45.3529,45.3461,45.3529,7200.0
2005-06-13 11:50:00,67.12,67.17,67.07,67.11,11400.0,45.3529,45.3867,45.3191,45.3461,11400.0
2005-06-13 11:55:00,67.09,67.13,67.09,67.1,7900.0,45.3326,45.3597,45.3326,45.3394,7900.0
2005-06-13 12:00:00,67.1,67.15,67.1,67.14,16600.0,45.3394,45.3732,45.3394,45.3664,16600.0
2005-06-13 12:05:00,67.14,67.15,67.12,67.12,7100.0,45.3664,45.3732,45.3529,45.3529,7100.0
2005-06-13 12:10:00,67.12,67.12,67.09,67.09,2200.0,45.3529,45.3529,45.3326,45.3326,2200.0
2005-06-13 12:15:00,67.07,67.07,67.05,67.05,19500.0,45.3191,45.3191,45.3056,45.3056,19500.0
2005-06-13 12:20:00,67.05,67.11,67.05,67.09,10500.0,45.3056,45.3461,45.3056,45.3326,10500.0
2005-06-13 12:25:00,67.07,67.09,67.07,67.08,3400.0,45.3191,45.3326,45.3191,45.3259,3400.0
2005-06-13 12:30:00,67.08,67.09,67.06,67.09,3600.0,45.3259,45.3326,45.3124,45.3326,3600.0
2005-06-13 12:35:00,67.08,67.08,67.05,67.05,4600.0,45.3259,45.3259,45.3056,45.3056,4600.0
2005-06-13 12:40:00,67.03,67.05,67.0,67.05,11600.0,45.2921,45.3056,45.2718,45.3056,11600.0
2005-06-13 12:45:00,67.07,67.07,67.05,67.05,1800.0,45.3191,45.3191,45.3056,45.3056,1800.0
2005-06-13 12:50:00,67.05,67.06,67.04,67.06,3800.0,45.3056,45.3124,45.2988,45.3124,3800.0
2005-06-13 12:55:00,67.06,67.06,67.04,67.04,2100.0,45.3124,45.3124,45.2988,45.2988,2100.0
2005-06-13 13:00:00,67.04,67.04,66.98,66.98,13100.0,45.2988,45.2988,45.2583,45.2583,13100.0
2005-06-13 13:05:00,66.97,67.03,66.97,66.99,20400.0,45.2515,45.2921,45.2515,45.2651,20400.0
2005-06-13 13:10:00,67.0,67.0,66.94,66.95,13000.0,45.2718,45.2718,45.2313,45.238,13000.0
2005-06-13 13:15:00,66.97,67.0,66.96,66.96,9000.0,45.2515,45.2718,45.2448,45.2448,9000.0
2005-06-13 13:20:00,66.97,67.0,66.97,67.0,12800.0,45.2515,45.2718,45.2515,45.2718,12800.0
2005-06-13 13:25:00,66.99,66.99,66.96,66.97,5700.0,45.2651,45.2651,45.2448,45.2515,5700.0
2005-06-13 13:30:00,66.97,67.0,66.96,66.96,14100.0,45.2515,45.2718,45.2448,45.2448,14100.0
2005-06-13 13:35:00,66.9,67.0,66.9,66.96,14900.0,45.2042,45.2718,45.2042,45.2448,14900.0
2005-06-13 13:40:00,66.98,67.02,66.98,67.0,23200.0,45.2583,45.2853,45.2583,45.2718,23200.0
2005-06-13 13:45:00,67.0,67.02,66.99,66.99,7700.0,45.2718,45.2853,45.2651,45.2651,7700.0
2005-06-13 13:50:00,67.0,67.01,66.96,67.0,5400.0,45.2718,45.2786,45.2448,45.2718,5400.0
2005-06-13 13:55:00,66.98,66.98,66.86,66.86,22700.0,45.2583,45.2583,45.1772,45.1772,22700.0
2005-06-13 14:00:00,66.86,66.88,66.79,66.79,9600.0,45.1772,45.1907,45.1299,45.1299,9600.0
2005-06-13 14:05:00,66.8,66.93,66.8,66.88,11400.0,45.1367,45.2245,45.1367,45.1907,11400.0
2005-06-13 14:10:00,66.88,66.91,66.84,66.84,4900.0,45.1907,45.211,45.1637,45.1637,4900.0
2005-06-13 14:15:00,66.84,66.85,66.68,66.71,15300.0,45.1637,45.1705,45.0556,45.0759,15300.0
2005-06-13 14:20:00,66.71,66.83,66.66,66.82,9500.0,45.0759,45.1569,45.0421,45.1502,9500.0
2005-06-13 14:25:00,66.79,66.81,66.65,66.65,5700.0,45.1299,45.1434,45.0353,45.0353,5700.0
2005-06-13 14:30:00,66.66,66.7,66.64,66.69,15700.0,45.0421,45.0691,45.0286,45.0623,15700.0
2005-06-13 14:35:00,66.7,66.77,66.65,66.77,12100.0,45.0691,45.1164,45.0353,45.1164,12100.0
2005-06-13 14:40:00,66.77,66.79,66.75,66.75,5600.0,45.1164,45.1299,45.1029,45.1029,5600.0
2005-06-13 14:45:00,66.77,66.78,66.73,66.73,12100.0,45.1164,45.1232,45.0894,45.0894,12100.0
2005-06-13 14:50:00,66.74,66.74,66.55,66.55,27900.0,45.0961,45.0961,44.9677,44.9677,27900.0
2005-06-13 14:55:00,66.55,66.64,66.55,66.59,18000.0,44.9677,45.0286,44.9677,44.9948,18000.0
2005-06-13 15:00:00,66.59,66.63,66.56,66.58,21900.0,44.9948,45.0218,44.9745,44.988,21900.0
2005-06-13 15:05:00,66.56,66.57,66.5,66.52,13700.0,44.9745,44.9813,44.934,44.9475,13700.0
2005-06-13 15:10:00,66.54,66.56,66.45,66.55,15100.0,44.961,44.9745,44.9002,44.9677,15100.0
2005-06-13 15:15:00,66.57,66.58,66.31,66.35,29500.0,44.9813,44.988,44.8056,44.8326,29500.0
2005-06-13 15:20:00,66.35,66.45,66.34,66.44,25400.0,44.8326,44.9002,44.8258,44.8934,25400.0
2005-06-13 15:25:00,66.44,66.45,66.4,66.45,36200.0,44.8934,44.9002,44.8664,44.9002,36200.0
2005-06-13 15:30:00,66.45,66.46,66.42,66.46,19900.0,44.9002,44.9069,44.8799,44.9069,19900.0
2005-06-13 15:35:00,66.45,66.53,66.43,66.53,20000.0,44.9002,44.9542,44.8867,44.9542,20000.0
2005-06-13 15:40:00,66.52,66.58,66.52,66.55,18400.0,44.9475,44.988,44.9475,44.9677,18400.0
2005-06-13 15:45:00,66.56,66.65,66.54,66.62,22900.0,44.9745,45.0353,44.961,45.015,22900.0
2005-06-13 15:50:00,66.62,66.63,66.53,66.53,22600.0,45.015,45.0218,44.9542,44.9542,22600.0
2005-06-13 15:55:00,66.54,66.63,66.53,66.6,34100.0,44.961,45.0218,44.9542,45.0015,34100.0
2005-06-14 09:30:00,66.28,66.75,66.28,66.74,32200.0,44.7853,45.1029,44.7853,45.0961,32200.0
2005-06-14 09:35:00,66.84,66.89,66.52,66.6,17700.0,45.1637,45.1975,44.9475,45.0015,17700.0
2005-06-14 09:40:00,66.64,66.82,66.64,66.82,23400.0,45.0286,45.1502,45.0286,45.1502,23400.0
2005-06-14 09:45:00,66.82,66.98,66.65,66.65,24900.0,45.1502,45.2583,45.0353,45.0353,24900.0
2005-06-14 09:50:00,66.65,66.65,66.46,66.52,30300.0,45.0353,45.0353,44.9069,44.9475,30300.0
2005-06-14 09:55:00,66.51,66.73,66.51,66.73,11100.0,44.9407,45.0894,44.9407,45.0894,11100.0
2005-06-14 10:00:00,66.73,66.73,66.57,66.57,16700.0,45.0894,45.0894,44.9813,44.9813,16700.0
2005-06-14 10:05:00,66.58,66.58,66.45,66.51,14800.0,44.988,44.988,44.9002,44.9407,14800.0
2005-06-14 10:10:00,66.51,66.73,66.51,66.68,17900.0,44.9407,45.0894,44.9407,45.0556,17900.0
2005-06-14 10:15:00,66.7,66.7,66.45,66.45,19900.0,45.0691,45.0691,44.9002,44.9002,19900.0
2005-06-14 10:20:00,66.5,66.58,66.39,66.57,15600.0,44.934,44.988,44.8596,44.9813,15600.0
2005-06-14 10:25:00,66.56,66.7,66.54,66.61,29400.0,44.9745,45.0691,44.961,45.0083,29400.0
2005-06-14 10:30:00,66.61,66.68,66.59,66.67,16300.0,45.0083,45.0556,44.9948,45.0488,16300.0
2005-06-14 10:35:00,66.67,66.7,66.65,66.7,18100.0,45.0488,45.0691,45.0353,45.0691,18100.0
2005-06-14 10:40:00,66.7,66.7,66.67,66.69,16000.0,45.0691,45.0691,45.0488,45.0623,16000.0
2005-06-14 10:45:00,66.7,66.75,66.66,66.73,15100.0,45.0691,45.1029,45.0421,45.0894,15100.0
2005-06-14 10:50:00,66.72,66.76,66.69,66.73,47800.0,45.0826,45.1096,45.0623,45.0894,47800.0
2005-06-14 10:55:00,66.75,66.75,66.63,66.75,38100.0,45.1029,45.1029,45.0218,45.1029,38100.0
2005-06-14 11:00:00,66.76,66.79,66.69,66.74,23000.0,45.1096,45.1299,45.0623,45.0961,23000.0
2005-06-14 11:05:00,66.73,66.77,66.67,66.7,14600.0,45.0894,45.1164,45.0488,45.0691,14600.0
2005-06-14 11:10:00,66.68,66.72,66.67,66.72,8400.0,45.0556,45.0826,45.0488,45.0826,8400.0
2005-06-14 11:15:00,66.75,66.75,66.67,66.7,29500.0,45.1029,45.1029,45.0488,45.0691,29500.0
2005-06-14 11:20:00,66.69,66.7,66.65,66.66,48300.0,45.0623,45.0691,45.0353,45.0421,48300.0
2005-06-14 11:25:00,66.67,66.67,66.55,66.61,18600.0,45.0488,45.0488,44.9677,45.0083,18600.0
2005-06-14 11:30:00,66.62,66.87,66.61,66.87,80100.0,45.015,45.184,45.0083,45.184,80100.0
2005-06-14 11:35:00,66.88,66.9,66.76,66.85,32700.0,45.1907,45.2042,45.1096,45.1705,32700.0
2005-06-14 11:40:00,66.85,66.85,66.81,66.84,29500.0,45.1705,45.1705,45.1434,45.1637,29500.0
2005-06-14 11:45:00,66.85,66.85,66.82,66.85,38200.0,45.1705,45.1705,45.1502,45.1705,38200.0
2005-06-14 11:50:00,66.85,66.85,66.82,66.85,53000.0,45.1705,45.1705,45.1502,45.1705,53000.0
2005-06-14 11:55:00,66.85,66.93,66.8,66.87,80400.0,45.1705,45.2245,45.1367,45.184,80400.0
2005-06-14 12:00:00,66.9,66.97,66.9,66.92,65300.0,45.2042,45.2515,45.2042,45.2178,65300.0
2005-06-14 12:05:00,66.92,67.0,66.88,66.99,47700.0,45.2178,45.2718,45.1907,45.2651,47700.0
2005-06-14 12:10:00,67.0,67.0,66.94,66.99,18400.0,45.2718,45.2718,45.2313,45.2651,18400.0
2005-06-14 12:15:00,66.98,67.0,66.96,66.99,32900.0,45.2583,45.2718,45.2448,45.2651,32900.0
2005-06-14 12:20:00,66.99,66.99,66.95,66.97,16800.0,45.2651,45.2651,45.238,45.2515,16800.0
2005-06-14 12:25:00,66.97,66.97,66.95,66.95,6900.0,45.2515,45.2515,45.238,45.238,6900.0
2005-06-14 12:30:00,66.97,66.98,66.93,66.98,2400.0,45.2515,45.2583,45.2245,45.2583,2400.0
2005-06-14 12:35:00,66.98,66.98,66.91,66.94,11200.0,45.2583,45.2583,45.211,45.2313,11200.0
2005-06-14 12:40:00,66.94,66.95,66.92,66.94,6100.0,45.2313,45.238,45.2178,45.2313,6100.0
2005-06-14 12:45:00,66.94,66.95,66.91,66.93,8000.0,45.2313,45.238,45.211,45.2245,8000.0
2005-06-14 12:50:00,66.94,66.94,66.87,66.89,6900.0,45.2313,45.2313,45.184,45.1975,6900.0
2005-06-14 12:55:00,66.89,66.92,66.88,66.92,8800.0,45.1975,45.2178,45.1907,45.2178,8800.0
2005-06-14 13:00:00,66.92,66.92,66.87,66.9,5800.0,45.2178,45.2178,45.184,45.2042,5800.0
2005-06-14 13:05:00,66.9,66.93,66.86,66.89,7100.0,45.2042,45.2245,45.1772,45.1975,7100.0
2005-06-14 13:10:00,66.89,66.94,66.85,66.9,21700.0,45.1975,45.2313,45.1705,45.2042,21700.0
2005-06-14 13:15:00,66.9,66.99,66.9,66.98,32500.0,45.2042,45.2651,45.2042,45.2583,32500.0
2005-06-14 13:20:00,66.98,67.06,66.93,67.01,51800.0,45.2583,45.3124,45.2245,45.2786,51800.0
2005-06-14 13:25:00,67.01,67.03,66.99,67.01,11900.0,45.2786,45.2921,45.2651,45.2786,11900.0
2005-06-14 13:30:00,67.01,67.01,66.98,67.0,6300.0,45.2786,45.2786,45.2583,45.2718,6300.0
2005-06-14 13:35:00,67.0,67.04,66.99,67.01,9600.0,45.2718,45.2988,45.2651,45.2786,9600.0
2005-06-14 13:40:00,67.02,67.17,67.0,67.17,63500.0,45.2853,45.3867,45.2718,45.3867,63500.0
2005-06-14 13:45:00,67.16,67.27,67.16,67.23,33700.0,45.3799,45.4542,45.3799,45.4272,33700.0
2005-06-14 13:50:00,67.22,67.25,67.2,67.24,38700.0,45.4205,45.4407,45.407,45.434,38700.0
2005-06-14 13:55:00,67.24,67.29,67.23,67.29,30100.0,45.434,45.4678,45.4272,45.4678,30100.0
2005-06-14 14:00:00,67.3,67.46,67.29,67.44,87500.0,45.4745,45.5826,45.4678,45.5691,87500.0
2005-06-14 14:05:00,67.43,67.52,67.41,67.5,29300.0,45.5624,45.6232,45.5488,45.6097,29300.0
2005-06-14 14:10:00,67.54,67.79,67.51,67.73,64400.0,45.6367,45.8056,45.6164,45.7651,64400.0
2005-06-14 14:15:00,67.73,67.85,67.65,67.85,34500.0,45.7651,45.8462,45.711,45.8462,34500.0
2005-06-14 14:20:00,67.87,67.98,67.83,67.9,30700.0,45.8597,45.934,45.8326,45.8799,30700.0
2005-06-14 14:25:00,67.87,67.9,67.82,67.89,27700.0,45.8597,45.8799,45.8259,45.8732,27700.0
2005-06-14 14:30:00,67.89,67.9,67.75,67.77,24100.0,45.8732,45.8799,45.7786,45.7921,24100.0
2005-06-14 14:35:00,67.82,67.82,67.77,67.81,9800.0,45.8259,45.8259,45.7921,45.8191,9800.0
2005-06-14 14:40:00,67.82,67.87,67.8,67.81,43100.0,45.8259,45.8597,45.8124,45.8191,43100.0
2005-06-14 14:45:00,67.8,67.92,67.78,67.92,13000.0,45.8124,45.8935,45.7989,45.8935,13000.0
2005-06-14 14:50:00,67.9,67.92,67.81,67.82,9300.0,45.8799,45.8935,45.8191,45.8259,9300.0
2005-06-14 14:55:00,67.82,68.04,67.82,68.0,62800.0,45.8259,45.9745,45.8259,45.9475,62800.0
2005-06-14 15:00:00,67.99,68.25,67.97,68.15,52900.0,45.9408,46.1164,45.9272,46.0489,52900.0
2005-06-14 15:05:00,68.14,68.59,68.12,68.38,82200.0,46.0421,46.3462,46.0286,46.2043,82200.0
2005-06-14 15:10:00,68.38,68.47,68.23,68.24,39700.0,46.2043,46.2651,46.1029,46.1097,39700.0
2005-06-14 15:15:00,68.23,68.34,68.2,68.32,25000.0,46.1029,46.1772,46.0826,46.1637,25000.0
2005-06-14 15:20:00,68.32,68.46,68.32,68.46,31900.0,46.1637,46.2583,46.1637,46.2583,31900.0
2005-06-14 15:25:00,68.42,68.6,68.37,68.5,36100.0,46.2313,46.3529,46.1975,46.2854,36100.0
2005-06-14 15:30:00,68.58,68.58,68.38,68.39,32900.0,46.3394,46.3394,46.2043,46.211,32900.0
2005-06-14 15:35:00,68.39,68.54,68.38,68.53,43600.0,46.211,46.3124,46.2043,46.3056,43600.0
2005-06-14 15:40:00,68.53,68.53,68.4,68.42,31000.0,46.3056,46.3056,46.2178,46.2313,31000.0
2005-06-14 15:45:00,68.41,68.41,68.22,68.26,24600.0,46.2245,46.2245,46.0962,46.1232,24600.0
2005-06-14 15:50:00,68.26,68.33,68.24,68.33,41300.0,46.1232,46.1705,46.1097,46.1705,41300.0
2005-06-14 15:55:00,68.33,68.49,68.28,68.46,42800.0,46.1705,46.2786,46.1367,46.2583,42800.0
2005-06-15 09:30:00,69.0,69.23,68.85,68.89,70700.0,46.6232,46.7786,46.5219,46.5489,70700.0
2005-06-15 09:35:00,68.9,69.02,68.86,68.87,25000.0,46.5556,46.6367,46.5286,46.5354,25000.0
2005-06-15 09:40:00,68.88,69.08,68.87,68.91,40900.0,46.5421,46.6773,46.5354,46.5624,40900.0
2005-06-15 09:45:00,68.91,68.94,68.7,68.73,41700.0,46.5624,46.5827,46.4205,46.4408,41700.0
2005-06-15 09:50:00,68.73,68.76,68.58,68.71,13100.0,46.4408,46.461,46.3394,46.4273,13100.0
2005-06-15 09:55:00,68.75,68.98,68.75,68.88,19100.0,46.4543,46.6097,46.4543,46.5421,19100.0
2005-06-15 10:00:00,68.93,68.95,68.81,68.89,11400.0,46.5759,46.5894,46.4948,46.5489,11400.0
2005-06-15 10:05:00,68.89,68.94,68.83,68.91,42100.0,46.5489,46.5827,46.5083,46.5624,42100.0
2005-06-15 10:10:00,68.9,68.91,68.8,68.86,19400.0,46.5556,46.5624,46.4881,46.5286,19400.0
2005-06-15 10:15:00,68.87,68.87,68.8,68.8,16800.0,46.5354,46.5354,46.4881,46.4881,16800.0
2005-06-15 10:20:00,68.8,68.89,68.72,68.72,47200.0,46.4881,46.5489,46.434,46.434,47200.0
2005-06-15 10:25:00,68.72,68.76,68.53,68.56,39000.0,46.434,46.461,46.3056,46.3259,39000.0
2005-06-15 10:30:00,68.56,68.56,68.35,68.41,52200.0,46.3259,46.3259,46.184,46.2245,52200.0
2005-06-15 10:35:00,68.42,68.44,68.28,68.29,44500.0,46.2313,46.2448,46.1367,46.1435,44500.0
2005-06-15 10:40:00,68.29,68.43,68.26,68.41,26600.0,46.1435,46.2381,46.1232,46.2245,26600.0
2005-06-15 10:45:00,68.41,68.41,68.19,68.28,19200.0,46.2245,46.2245,46.0759,46.1367,19200.0
2005-06-15 10:50:00,68.28,68.32,68.2,68.2,9100.0,46.1367,46.1637,46.0826,46.0826,9100.0
2005-06-15 10:55:00,68.2,68.28,68.2,68.23,8000.0,46.0826,46.1367,46.0826,46.1029,8000.0
2005-06-15 11:00:00,68.27,68.3,68.14,68.2,17600.0,46.1299,46.1502,46.0421,46.0826,17600.0
2005-06-15 11:05:00,68.21,68.4,68.1,68.4,16100.0,46.0894,46.2178,46.0151,46.2178,16100.0
2005-06-15 11:10:00,68.43,68.5,68.3,68.38,13100.0,46.2381,46.2854,46.1502,46.2043,13100.0
2005-06-15 11:15:00,68.39,68.42,68.36,68.38,5400.0,46.211,46.2313,46.1908,46.2043,5400.0
2005-06-15 11:20:00,68.37,68.49,68.37,68.44,4000.0,46.1975,46.2786,46.1975,46.2448,4000.0
2005-06-15 11:25:00,68.43,68.45,68.41,68.45,6400.0,46.2381,46.2516,46.2245,46.2516,6400.0
2005-06-15 11:30:00,68.48,68.5,68.38,68.38,5400.0,46.2718,46.2854,46.2043,46.2043,5400.0
2005-06-15 11:35:00,68.4,68.4,68.23,68.28,8300.0,46.2178,46.2178,46.1029,46.1367,8300.0
2005-06-15 11:40:00,68.25,68.3,68.25,68.27,13600.0,46.1164,46.1502,46.1164,46.1299,13600.0
2005-06-15 11:45:00,68.27,68.27,68.2,68.24,16300.0,46.1299,46.1299,46.0826,46.1097,16300.0
2005-06-15 11:50:00,68.22,68.25,68.18,68.25,10800.0,46.0962,46.1164,46.0691,46.1164,10800.0
2005-06-15 11:55:00,68.25,68.29,68.21,68.26,5500.0,46.1164,46.1435,46.0894,46.1232,5500.0
2005-06-15 12:00:00,68.27,68.28,68.26,68.28,3300.0,46.1299,46.1367,46.1232,46.1367,3300.0
2005-06-15 12:05:00,68.28,68.35,68.26,68.35,5500.0,46.1367,46.184,46.1232,46.184,5500.0
2005-06-15 12:10:00,68.33,68.34,68.3,68.3,3100.0,46.1705,46.1772,46.1502,46.1502,3100.0
2005-06-15 12:15:00,68.3,68.36,68.3,68.36,6300.0,46.1502,46.1908,46.1502,46.1908,6300.0
2005-06-15 12:20:00,68.37,68.39,68.34,68.36,1900.0,46.1975,46.211,46.1772,46.1908,1900.0
2005-06-15 12:25:00,68.37,68.42,68.25,68.3,14600.0,46.1975,46.2313,46.1164,46.1502,14600.0
2005-06-15 12:30:00,68.3,68.43,68.27,68.38,13700.0,46.1502,46.2381,46.1299,46.2043,13700.0
2005-06-15 12:35:00,68.38,68.38,68.26,68.26,7200.0,46.2043,46.2043,46.1232,46.1232,7200.0
2005-06-15 12:40:00,68.25,68.27,68.2,68.21,9400.0,46.1164,46.1299,46.0826,46.0894,9400.0
2005-06-15 12:45:00,68.22,68.28,68.2,68.2,1800.0,46.0962,46.1367,46.0826,46.0826,1800.0
2005-06-15 12:50:00,68.19,68.19,68.07,68.15,7200.0,46.0759,46.0759,45.9948,46.0489,7200.0
2005-06-15 12:55:00,68.15,68.15,68.13,68.15,2900.0,46.0489,46.0489,46.0354,46.0489,2900.0
2005-06-15 13:00:00,68.14,68.15,68.1,68.15,37800.0,46.0421,46.0489,46.0151,46.0489,37800.0
2005-06-15 13:05:00,68.12,68.13,68.02,68.04,8400.0,46.0286,46.0354,45.961,45.9745,8400.0
2005-06-15 13:10:00,68.05,68.07,68.05,68.05,3900.0,45.9813,45.9948,45.9813,45.9813,3900.0
2005-06-15 13:15:00,68.04,68.05,67.84,67.84,15700.0,45.9745,45.9813,45.8394,45.8394,15700.0
2005-06-15 13:20:00,67.85,68.38,67.73,67.75,18100.0,45.8462,46.2043,45.7651,45.7786,18100.0
2005-06-15 13:25:00,67.82,68.03,67.82,67.99,15200.0,45.8259,45.9678,45.8259,45.9408,15200.0
2005-06-15 13:30:00,67.99,67.99,67.79,67.89,10000.0,45.9408,45.9408,45.8056,45.8732,10000.0
2005-06-15 13:35:00,67.88,67.92,67.79,67.79,3800.0,45.8664,45.8935,45.8056,45.8056,3800.0
2005-06-15 13:40:00,67.81,67.83,67.73,67.83,14700.0,45.8191,45.8326,45.7651,45.8326,14700.0
2005-06-15 13:45:00,67.81,67.97,67.81,67.94,6300.0,45.8191,45.9272,45.8191,45.907,6300.0
2005-06-15 13:50:00,67.94,68.03,67.94,68.02,4600.0,45.907,45.9678,45.907,45.961,4600.0
2005-06-15 13:55:00,68.02,68.17,68.0,68.06,14800.0,45.961,46.0624,45.9475,45.9881,14800.0
2005-06-15 14:00:00,68.06,68.13,67.97,68.0,20600.0,45.9881,46.0354,45.9272,45.9475,20600.0
2005-06-15 14:05:00,68.0,68.03,67.93,68.03,8800.0,45.9475,45.9678,45.9002,45.9678,8800.0
2005-06-15 14:10:00,68.05,68.09,68.03,68.09,4300.0,45.9813,46.0083,45.9678,46.0083,4300.0
2005-06-15 14:15:00,68.09,68.37,68.09,68.37,12300.0,46.0083,46.1975,46.0083,46.1975,12300.0
2005-06-15 14:20:00,68.37,68.46,68.15,68.16,17000.0,46.1975,46.2583,46.0489,46.0556,17000.0
2005-06-15 14:25:00,68.17,68.26,68.16,68.25,5500.0,46.0624,46.1232,46.0556,46.1164,5500.0
2005-06-15 14:30:00,68.26,68.29,68.26,68.27,7400.0,46.1232,46.1435,46.1232,46.1299,7400.0
2005-06-15 14:35:00,68.23,68.45,68.23,68.35,11700.0,46.1029,46.2516,46.1029,46.184,11700.0
2005-06-15 14:40:00,68.35,68.35,68.28,68.3,10000.0,46.184,46.184,46.1367,46.1502,10000.0
2005-06-15 14:45:00,68.32,68.48,68.32,68.38,17400.0,46.1637,46.2718,46.1637,46.2043,17400.0
2005-06-15 14:50:00,68.4,68.42,68.28,68.28,10400.0,46.2178,46.2313,46.1367,46.1367,10400.0
2005-06-15 14:55:00,68.28,68.38,68.28,68.37,12000.0,46.1367,46.2043,46.1367,46.1975,12000.0
2005-06-15 15:00:00,68.37,68.47,68.3,68.42,17900.0,46.1975,46.2651,46.1502,46.2313,17900.0
2005-06-15 15:05:00,68.39,68.42,68.28,68.38,10600.0,46.211,46.2313,46.1367,46.2043,10600.0
2005-06-15 15:10:00,68.38,68.41,68.35,68.4,10500.0,46.2043,46.2245,46.184,46.2178,10500.0
2005-06-15 15:15:00,68.4,68.41,68.39,68.41,6300.0,46.2178,46.2245,46.211,46.2245,6300.0
2005-06-15 15:20:00,68.42,68.48,68.42,68.48,7600.0,46.2313,46.2718,46.2313,46.2718,7600.0
2005-06-15 15:25:00,68.49,68.59,68.45,68.59,8100.0,46.2786,46.3462,46.2516,46.3462,8100.0
2005-06-15 15:30:00,68.6,68.6,68.56,68.59,22000.0,46.3529,46.3529,46.3259,46.3462,22000.0
2005-06-15 15:35:00,68.59,68.6,68.53,68.58,10600.0,46.3462,46.3529,46.3056,46.3394,10600.0
2005-06-15 15:40:00,68.6,68.7,68.58,68.58,19600.0,46.3529,46.4205,46.3394,46.3394,19600.0
2005-06-15 15:45:00,68.59,68.6,68.48,68.49,17500.0,46.3462,46.3529,46.2718,46.2786,17500.0
2005-06-15 15:50:00,68.49,68.5,68.41,68.42,21700.0,46.2786,46.2854,46.2245,46.2313,21700.0
2005-06-15 15:55:00,68.42,68.45,68.4,68.43,71200.0,46.2313,46.2516,46.2178,46.2381,71200.0
2005-06-16 09:30:00,68.39,68.4,68.0,68.02,24000.0,46.211,46.2178,45.9475,45.961,24000.0
2005-06-16 09:35:00,68.04,68.23,68.04,68.09,9500.0,45.9745,46.1029,45.9745,46.0083,9500.0
2005-06-16 09:40:00,68.1,68.55,68.05,68.5,18700.0,46.0151,46.3191,45.9813,46.2854,18700.0
2005-06-16 09:45:00,68.43,68.5,68.35,68.48,14500.0,46.2381,46.2854,46.184,46.2718,14500.0
2005-06-16 09:50:00,68.47,68.47,68.29,68.33,7300.0,46.2651,46.2651,46.1435,46.1705,7300.0
2005-06-16 09:55:00,68.31,68.34,68.13,68.21,5100.0,46.157,46.1772,46.0354,46.0894,5100.0
2005-06-16 10:00:00,68.2,68.3,68.07,68.11,15900.0,46.0826,46.1502,45.9948,46.0218,15900.0
2005-06-16 10:05:00,68.12,68.17,68.09,68.11,7400.0,46.0286,46.0624,46.0083,46.0218,7400.0
2005-06-16 10:10:00,68.1,68.1,68.03,68.04,5100.0,46.0151,46.0151,45.9678,45.9745,5100.0
2005-06-16 10:15:00,68.02,68.02,67.9,67.97,18300.0,45.961,45.961,45.8799,45.9272,18300.0
2005-06-16 10:20:00,67.94,67.96,67.68,67.77,24800.0,45.907,45.9205,45.7313,45.7921,24800.0
2005-06-16 10:25:00,67.77,67.98,67.77,67.98,7300.0,45.7921,45.934,45.7921,45.934,7300.0
2005-06-16 10:30:00,67.91,67.92,67.76,67.88,6500.0,45.8867,45.8935,45.7853,45.8664,6500.0
2005-06-16 10:35:00,67.9,67.97,67.85,67.97,9000.0,45.8799,45.9272,45.8462,45.9272,9000.0
2005-06-16 10:40:00,67.98,68.09,67.97,68.08,13100.0,45.934,46.0083,45.9272,46.0016,13100.0
2005-06-16 10:45:00,68.08,68.11,68.0,68.02,13100.0,46.0016,46.0218,45.9475,45.961,13100.0
2005-06-16 10:50:00,68.0,68.0,67.92,67.96,2500.0,45.9475,45.9475,45.8935,45.9205,2500.0
2005-06-16 10:55:00,67.96,67.97,67.8,67.85,5500.0,45.9205,45.9272,45.8124,45.8462,5500.0
2005-06-16 11:00:00,67.86,67.95,67.86,67.95,5800.0,45.8529,45.9137,45.8529,45.9137,5800.0
2005-06-16 11:05:00,67.96,67.96,67.93,67.95,26800.0,45.9205,45.9205,45.9002,45.9137,26800.0
2005-06-16 11:10:00,67.92,67.92,67.79,67.79,3100.0,45.8935,45.8935,45.8056,45.8056,3100.0
2005-06-16 11:15:00,67.86,67.93,67.85,67.9,4300.0,45.8529,45.9002,45.8462,45.8799,4300.0
2005-06-16 11:20:00,67.9,67.94,67.78,67.78,10200.0,45.8799,45.907,45.7989,45.7989,10200.0
2005-06-16 11:25:00,67.78,67.84,67.78,67.8,10800.0,45.7989,45.8394,45.7989,45.8124,10800.0
2005-06-16 11:30:00,67.81,67.9,67.81,67.88,7900.0,45.8191,45.8799,45.8191,45.8664,7900.0
2005-06-16 11:35:00,67.84,67.88,67.8,67.84,2300.0,45.8394,45.8664,45.8124,45.8394,2300.0
2005-06-16 11:40:00,67.84,67.88,67.84,67.86,3300.0,45.8394,45.8664,45.8394,45.8529,3300.0
2005-06-16 11:45:00,67.86,67.92,67.81,67.89,6000.0,45.8529,45.8935,45.8191,45.8732,6000.0
2005-06-16 11:50:00,67.91,67.91,67.87,67.9,20900.0,45.8867,45.8867,45.8597,45.8799,20900.0
2005-06-16 11:55:00,67.9,67.97,67.89,67.97,5700.0,45.8799,45.9272,45.8732,45.9272,5700.0
2005-06-16 12:00:00,67.95,67.95,67.89,67.89,2300.0,45.9137,45.9137,45.8732,45.8732,2300.0
2005-06-16 12:05:00,67.89,67.89,67.75,67.75,5800.0,45.8732,45.8732,45.7786,45.7786,5800.0
2005-06-16 12:10:00,67.73,67.77,67.69,67.77,24200.0,45.7651,45.7921,45.738,45.7921,24200.0
2005-06-16 12:15:00,67.76,67.88,67.7,67.83,11200.0,45.7853,45.8664,45.7448,45.8326,11200.0
2005-06-16 12:20:00,67.84,67.85,67.72,67.84,4800.0,45.8394,45.8462,45.7583,45.8394,4800.0
2005-06-16 12:25:00,67.84,67.84,67.8,67.84,2700.0,45.8394,45.8394,45.8124,45.8394,2700.0
2005-06-16 12:30:00,67.83,67.96,67.83,67.95,10100.0,45.8326,45.9205,45.8326,45.9137,10100.0
2005-06-16 12:35:00,67.96,68.1,67.91,68.1,10000.0,45.9205,46.0151,45.8867,46.0151,10000.0
2005-06-16 12:40:00,68.03,68.06,68.01,68.05,3000.0,45.9678,45.9881,45.9543,45.9813,3000.0
2005-06-16 12:45:00,68.06,68.06,67.97,68.0,5200.0,45.9881,45.9881,45.9272,45.9475,5200.0
2005-06-16 12:50:00,67.99,67.99,67.92,67.94,1300.0,45.9408,45.9408,45.8935,45.907,1300.0
2005-06-16 12:55:00,67.98,68.02,67.98,67.99,2200.0,45.934,45.961,45.934,45.9408,2200.0
2005-06-16 13:00:00,67.99,68.0,67.98,68.0,7100.0,45.9408,45.9475,45.934,45.9475,7100.0
2005-06-16 13:05:00,68.0,68.0,67.96,67.96,1900.0,45.9475,45.9475,45.9205,45.9205,1900.0
2005-06-16 13:10:00,67.96,67.97,67.96,67.96,1500.0,45.9205,45.9272,45.9205,45.9205,1500.0
2005-06-16 13:15:00,67.96,68.05,67.96,68.04,6100.0,45.9205,45.9813,45.9205,45.9745,6100.0
2005-06-16 13:20:00,68.03,68.03,67.98,68.01,1600.0,45.9678,45.9678,45.934,45.9543,1600.0
2005-06-16 13:25:00,68.0,68.0,67.92,67.99,4000.0,45.9475,45.9475,45.8935,45.9408,4000.0
2005-06-16 13:30:00,67.99,68.08,67.99,68.08,15200.0,45.9408,46.0016,45.9408,46.0016,15200.0
2005-06-16 13:35:00,68.08,68.13,68.0,68.1,5200.0,46.0016,46.0354,45.9475,46.0151,5200.0
2005-06-16 13:40:00,68.06,68.09,68.04,68.05,1500.0,45.9881,46.0083,45.9745,45.9813,1500.0
2005-06-16 13:45:00,68.09,68.12,68.06,68.07,5800.0,46.0083,46.0286,45.9881,45.9948,5800.0
2005-06-16 13:50:00,68.07,68.07,68.03,68.05,1700.0,45.9948,45.9948,45.9678,45.9813,1700.0
2005-06-16 13:55:00,68.05,68.05,68.02,68.03,5400.0,45.9813,45.9813,45.961,45.9678,5400.0
2005-06-16 14:00:00,68.03,68.08,68.0,68.08,2600.0,45.9678,46.0016,45.9475,46.0016,2600.0
2005-06-16 14:05:00,68.1,68.12,68.09,68.12,6400.0,46.0151,46.0286,46.0083,46.0286,6400.0
2005-06-16 14:10:00,68.06,68.09,68.03,68.07,22700.0,45.9881,46.0083,45.9678,45.9948,22700.0
2005-06-16 14:15:00,68.07,68.29,68.07,68.29,24700.0,45.9948,46.1435,45.9948,46.1435,24700.0
2005-06-16 14:20:00,68.26,68.47,68.25,68.4,25200.0,46.1232,46.2651,46.1164,46.2178,25200.0
2005-06-16 14:25:00,68.43,68.88,68.41,68.8,99500.0,46.2381,46.5421,46.2245,46.4881,99500.0
2005-06-16 14:30:00,68.75,68.88,68.59,68.7,75100.0,46.4543,46.5421,46.3462,46.4205,75100.0
2005-06-16 14:35:00,68.7,69.15,68.7,69.15,154700.0,46.4205,46.7246,46.4205,46.7246,154700.0
2005-06-16 14:40:00,69.17,69.44,69.12,69.41,100300.0,46.7381,46.9205,46.7043,46.9002,100300.0
2005-06-16 14:45:00,69.41,69.82,69.4,69.41,117400.0,46.9002,47.1773,46.8935,46.9002,117400.0
2005-06-16 14:50:00,69.37,69.74,69.37,69.62,71800.0,46.8732,47.1232,46.8732,47.0421,71800.0
2005-06-16 14:55:00,69.64,69.67,69.46,69.49,43000.0,47.0557,47.0759,46.934,46.9543,43000.0
2005-06-16 15:00:00,69.51,69.61,69.51,69.61,37100.0,46.9678,47.0354,46.9678,47.0354,37100.0
2005-06-16 15:05:00,69.58,69.6,69.41,69.56,41000.0,47.0151,47.0286,46.9002,47.0016,41000.0
2005-06-16 15:10:00,69.53,69.72,69.53,69.72,41900.0,46.9813,47.1097,46.9813,47.1097,41900.0
2005-06-16 15:15:00,69.74,69.82,69.69,69.8,42400.0,47.1232,47.1773,47.0894,47.1638,42400.0
2005-06-16 15:20:00,69.8,69.85,69.74,69.85,50400.0,47.1638,47.1976,47.1232,47.1976,50400.0
2005-06-16 15:25:00,69.84,70.0,69.78,69.96,68300.0,47.1908,47.2989,47.1503,47.2719,68300.0
2005-06-16 15:30:00,69.96,70.25,69.93,70.06,72900.0,47.2719,47.4678,47.2516,47.3394,72900.0
2005-06-16 15:35:00,70.06,70.15,69.98,70.09,64600.0,47.3394,47.4003,47.2854,47.3597,64600.0
2005-06-16 15:40:00,70.08,70.13,70.0,70.05,44200.0,47.353,47.3867,47.2989,47.3327,44200.0
2005-06-16 15:45:00,70.05,70.14,69.99,70.04,45100.0,47.3327,47.3935,47.2921,47.3259,45100.0
2005-06-16 15:50:00,70.03,70.04,69.7,69.73,63600.0,47.3192,47.3259,47.0962,47.1165,63600.0
2005-06-16 15:55:00,69.7,69.78,69.7,69.77,73300.0,47.0962,47.1503,47.0962,47.1435,73300.0
2005-06-17 09:30:00,69.83,70.0,69.78,69.95,141800.0,47.184,47.2989,47.1503,47.2651,141800.0
2005-06-17 09:35:00,69.78,70.25,69.78,70.03,30600.0,47.1503,47.4678,47.1503,47.3192,30600.0
2005-06-17 09:40:00,70.03,70.23,69.6,69.61,31900.0,47.3192,47.4543,47.0286,47.0354,31900.0
2005-06-17 09:45:00,69.63,69.95,69.63,69.95,36600.0,47.0489,47.2651,47.0489,47.2651,36600.0
2005-06-17 09:50:00,69.95,70.1,69.85,69.92,21700.0,47.2651,47.3665,47.1976,47.2449,21700.0
2005-06-17 09:55:00,69.9,69.91,69.75,69.87,26700.0,47.2313,47.2381,47.13,47.2111,26700.0
2005-06-17 10:00:00,69.8,69.86,69.77,69.85,99000.0,47.1638,47.2043,47.1435,47.1976,99000.0
2005-06-17 10:05:00,69.84,69.84,69.34,69.41,86600.0,47.1908,47.1908,46.8529,46.9002,86600.0
2005-06-17 10:10:00,69.42,69.8,69.4,69.49,35600.0,46.907,47.1638,46.8935,46.9543,35600.0
2005-06-17 10:15:00,69.49,69.49,69.33,69.4,41200.0,46.9543,46.9543,46.8462,46.8935,41200.0
2005-06-17 10:20:00,69.41,69.65,69.41,69.51,33000.0,46.9002,47.0624,46.9002,46.9678,33000.0
2005-06-17 10:25:00,69.51,69.55,69.4,69.45,22900.0,46.9678,46.9948,46.8935,46.9273,22900.0
2005-06-17 10:30:00,69.45,69.65,69.45,69.56,27200.0,46.9273,47.0624,46.9273,47.0016,27200.0
2005-06-17 10:35:00,69.54,69.74,69.54,69.59,19300.0,46.9881,47.1232,46.9881,47.0219,19300.0
2005-06-17 10:40:00,69.58,69.66,69.5,69.51,12900.0,47.0151,47.0692,46.9611,46.9678,12900.0
2005-06-17 10:45:00,69.5,69.5,69.4,69.4,13500.0,46.9611,46.9611,46.8935,46.8935,13500.0
2005-06-17 10:50:00,69.41,69.47,69.36,69.44,14600.0,46.9002,46.9408,46.8665,46.9205,14600.0
2005-06-17 10:55:00,69.45,69.47,69.27,69.31,17000.0,46.9273,46.9408,46.8056,46.8327,17000.0
2005-06-17 11:00:00,69.31,69.39,69.25,69.25,19700.0,46.8327,46.8867,46.7921,46.7921,19700.0
2005-06-17 11:05:00,69.27,69.27,69.02,69.11,20700.0,46.8056,46.8056,46.6367,46.6975,20700.0
2005-06-17 11:10:00,69.11,69.29,69.11,69.2,14100.0,46.6975,46.8192,46.6975,46.7583,14100.0
2005-06-17 11:15:00,69.2,69.24,69.14,69.19,20700.0,46.7583,46.7854,46.7178,46.7516,20700.0
2005-06-17 11:20:00,69.18,69.2,69.1,69.18,24000.0,46.7448,46.7583,46.6908,46.7448,24000.0
2005-06-17 11:25:00,69.15,69.19,69.11,69.13,16800.0,46.7246,46.7516,46.6975,46.711,16800.0
2005-06-17 11:30:00,69.12,69.12,69.07,69.1,8000.0,46.7043,46.7043,46.6705,46.6908,8000.0
2005-06-17 11:35:00,69.13,69.21,69.13,69.14,10200.0,46.711,46.7651,46.711,46.7178,10200.0
2005-06-17 11:40:00,69.14,69.17,69.1,69.11,9300.0,46.7178,46.7381,46.6908,46.6975,9300.0
2005-06-17 11:45:00,69.12,69.18,69.1,69.17,6700.0,46.7043,46.7448,46.6908,46.7381,6700.0
2005-06-17 11:50:00,69.17,69.18,69.12,69.13,12200.0,46.7381,46.7448,46.7043,46.711,12200.0
2005-06-17 11:55:00,69.12,69.2,69.12,69.19,6800.0,46.7043,46.7583,46.7043,46.7516,6800.0
2005-06-17 12:00:00,69.19,69.19,69.13,69.13,10900.0,46.7516,46.7516,46.711,46.711,10900.0
2005-06-17 12:05:00,69.11,69.13,69.02,69.03,10800.0,46.6975,46.711,46.6367,46.6435,10800.0
2005-06-17 12:10:00,69.01,69.04,69.0,69.02,12300.0,46.63,46.6502,46.6232,46.6367,12300.0
2005-06-17 12:15:00,69.02,69.04,69.01,69.03,5000.0,46.6367,46.6502,46.63,46.6435,5000.0
2005-06-17 12:20:00,69.01,69.02,68.85,68.88,16700.0,46.63,46.6367,46.5219,46.5421,16700.0
2005-06-17 12:25:00,68.89,68.89,68.85,68.87,6700.0,46.5489,46.5489,46.5219,46.5354,6700.0
2005-06-17 12:30:00,68.85,68.9,68.83,68.85,15400.0,46.5219,46.5556,46.5083,46.5219,15400.0
2005-06-17 12:35:00,68.88,68.96,68.88,68.95,9700.0,46.5421,46.5962,46.5421,46.5894,9700.0
2005-06-17 12:40:00,68.93,68.96,68.92,68.96,6300.0,46.5759,46.5962,46.5692,46.5962,6300.0
2005-06-17 12:45:00,68.96,69.05,68.96,68.99,13600.0,46.5962,46.657,46.5962,46.6165,13600.0
2005-06-17 12:50:00,68.99,69.12,68.97,69.04,8800.0,46.6165,46.7043,46.6029,46.6502,8800.0
2005-06-17 12:55:00,69.1,69.11,68.99,69.06,13300.0,46.6908,46.6975,46.6165,46.6637,13300.0
2005-06-17 13:00:00,69.08,69.08,69.03,69.07,5400.0,46.6773,46.6773,46.6435,46.6705,5400.0
2005-06-17 13:05:00,69.07,69.09,69.04,69.07,6100.0,46.6705,46.684,46.6502,46.6705,6100.0
2005-06-17 13:10:00,69.07,69.31,69.04,69.25,17800.0,46.6705,46.8327,46.6502,46.7921,17800.0
2005-06-17 13:15:00,69.25,69.26,69.16,69.16,3400.0,46.7921,46.7989,46.7313,46.7313,3400.0
2005-06-17 13:20:00,69.14,69.14,68.97,68.97,5300.0,46.7178,46.7178,46.6029,46.6029,5300.0
2005-06-17 13:25:00,68.96,68.98,68.92,68.93,22100.0,46.5962,46.6097,46.5692,46.5759,22100.0
2005-06-17 13:30:00,68.93,69.08,68.92,69.06,9300.0,46.5759,46.6773,46.5692,46.6637,9300.0
2005-06-17 13:35:00,69.08,69.09,69.0,69.02,12600.0,46.6773,46.684,46.6232,46.6367,12600.0
2005-06-17 13:40:00,69.06,69.17,69.06,69.14,14000.0,46.6637,46.7381,46.6637,46.7178,14000.0
2005-06-17 13:45:00,69.13,69.13,69.08,69.09,3900.0,46.711,46.711,46.6773,46.684,3900.0
2005-06-17 13:50:00,69.08,69.11,69.06,69.11,6300.0,46.6773,46.6975,46.6637,46.6975,6300.0
2005-06-17 13:55:00,69.11,69.22,69.11,69.12,22600.0,46.6975,46.7719,46.6975,46.7043,22600.0
2005-06-17 14:00:00,69.12,69.12,69.0,69.03,22100.0,46.7043,46.7043,46.6232,46.6435,22100.0
2005-06-17 14:05:00,69.08,69.1,69.01,69.04,11700.0,46.6773,46.6908,46.63,46.6502,11700.0
2005-06-17 14:10:00,69.04,69.15,69.04,69.05,6900.0,46.6502,46.7246,46.6502,46.657,6900.0
2005-06-17 14:15:00,69.05,69.06,68.96,68.99,8100.0,46.657,46.6637,46.5962,46.6165,8100.0
2005-06-17 14:20:00,68.99,68.99,68.94,68.94,11600.0,46.6165,46.6165,46.5827,46.5827,11600.0
2005-06-17 14:25:00,68.95,68.95,68.86,68.93,6900.0,46.5894,46.5894,46.5286,46.5759,6900.0
2005-06-17 14:30:00,68.91,68.91,68.85,68.85,9300.0,46.5624,46.5624,46.5219,46.5219,9300.0
2005-06-17 14:35:00,68.85,68.87,68.84,68.87,7100.0,46.5219,46.5354,46.5151,46.5354,7100.0
2005-06-17 14:40:00,68.86,68.87,68.84,68.85,12300.0,46.5286,46.5354,46.5151,46.5219,12300.0
2005-06-17 14:45:00,68.87,68.9,68.87,68.89,10100.0,46.5354,46.5556,46.5354,46.5489,10100.0
2005-06-17 14:50:00,68.89,68.93,68.87,68.91,11700.0,46.5489,46.5759,46.5354,46.5624,11700.0
2005-06-17 14:55:00,68.92,68.94,68.87,68.88,10800.0,46.5692,46.5827,46.5354,46.5421,10800.0
2005-06-17 15:00:00,68.89,68.9,68.83,68.86,13800.0,46.5489,46.5556,46.5083,46.5286,13800.0
2005-06-17 15:05:00,68.86,68.93,68.85,68.9,9100.0,46.5286,46.5759,46.5219,46.5556,9100.0
2005-06-17 15:10:00,68.89,68.89,68.82,68.88,23400.0,46.5489,46.5489,46.5016,46.5421,23400.0
2005-06-17 15:15:00,68.88,68.93,68.81,68.88,23900.0,46.5421,46.5759,46.4948,46.5421,23900.0
2005-06-17 15:20:00,68.9,68.95,68.85,68.88,19900.0,46.5556,46.5894,46.5219,46.5421,19900.0
2005-06-17 15:25:00,68.85,68.98,68.84,68.87,24600.0,46.5219,46.6097,46.5151,46.5354,24600.0
2005-06-17 15:30:00,68.9,69.02,68.9,68.96,10500.0,46.5556,46.6367,46.5556,46.5962,10500.0
2005-06-17 15:35:00,68.96,69.01,68.91,68.97,18600.0,46.5962,46.63,46.5624,46.6029,18600.0
2005-06-17 15:40:00,68.96,69.0,68.93,68.94,19800.0,46.5962,46.6232,46.5759,46.5827,19800.0
2005-06-17 15:45:00,68.93,68.99,68.89,68.91,46100.0,46.5759,46.6165,46.5489,46.5624,46100.0
2005-06-17 15:50:00,68.94,69.01,68.92,68.97,46300.0,46.5827,46.63,46.5692,46.6029,46300.0
2005-06-17 15:55:00,69.0,69.01,68.96,68.99,65900.0,46.6232,46.63,46.5962,46.6165,65900.0
2005-06-20 09:30:00,68.96,68.96,68.6,68.61,37000.0,46.5962,46.5962,46.3529,46.3597,37000.0
2005-06-20 09:35:00,68.61,68.64,68.1,68.25,31000.0,46.3597,46.38,46.0151,46.1164,31000.0
2005-06-20 09:40:00,68.25,68.32,68.07,68.07,22900.0,46.1164,46.1637,45.9948,45.9948,22900.0
2005-06-20 09:45:00,68.06,68.07,67.7,68.05,37500.0,45.9881,45.9948,45.7448,45.9813,37500.0
2005-06-20 09:50:00,68.06,68.08,67.86,67.97,13100.0,45.9881,46.0016,45.8529,45.9272,13100.0
2005-06-20 09:55:00,68.01,68.01,67.51,67.63,49400.0,45.9543,45.9543,45.6164,45.6975,49400.0
2005-06-20 10:00:00,67.67,67.93,67.67,67.82,30000.0,45.7245,45.9002,45.7245,45.8259,30000.0
2005-06-20 10:05:00,67.86,68.09,67.79,68.09,17900.0,45.8529,46.0083,45.8056,46.0083,17900.0
2005-06-20 10:10:00,68.07,68.2,68.01,68.17,15000.0,45.9948,46.0826,45.9543,46.0624,15000.0
2005-06-20 10:15:00,68.17,68.23,68.15,68.16,34900.0,46.0624,46.1029,46.0489,46.0556,34900.0
2005-06-20 10:20:00,68.16,68.23,68.12,68.23,11600.0,46.0556,46.1029,46.0286,46.1029,11600.0
2005-06-20 10:25:00,68.19,68.5,68.19,68.5,25500.0,46.0759,46.2854,46.0759,46.2854,25500.0
2005-06-20 10:30:00,68.51,68.64,68.42,68.42,33800.0,46.2921,46.38,46.2313,46.2313,33800.0
2005-06-20 10:35:00,68.41,68.9,68.41,68.89,16100.0,46.2245,46.5556,46.2245,46.5489,16100.0
2005-06-20 10:40:00,68.9,69.0,68.6,68.6,28100.0,46.5556,46.6232,46.3529,46.3529,28100.0
2005-06-20 10:45:00,68.61,68.78,68.61,68.71,8500.0,46.3597,46.4746,46.3597,46.4273,8500.0
2005-06-20 10:50:00,68.7,68.87,68.7,68.84,18400.0,46.4205,46.5354,46.4205,46.5151,18400.0
2005-06-20 10:55:00,68.83,68.84,68.72,68.76,10200.0,46.5083,46.5151,46.434,46.461,10200.0
2005-06-20 11:00:00,68.76,68.76,68.67,68.75,31100.0,46.461,46.461,46.4002,46.4543,31100.0
2005-06-20 11:05:00,68.75,68.79,68.66,68.66,7100.0,46.4543,46.4813,46.3935,46.3935,7100.0
2005-06-20 11:10:00,68.63,68.65,68.52,68.52,10000.0,46.3732,46.3867,46.2989,46.2989,10000.0
2005-06-20 11:15:00,68.53,68.6,68.53,68.6,5400.0,46.3056,46.3529,46.3056,46.3529,5400.0
2005-06-20 11:20:00,68.61,68.65,68.6,68.65,4200.0,46.3597,46.3867,46.3529,46.3867,4200.0
2005-06-20 11:25:00,68.65,68.68,68.6,68.64,4500.0,46.3867,46.407,46.3529,46.38,4500.0
2005-06-20 11:30:00,68.6,68.62,68.59,68.59,3400.0,46.3529,46.3664,46.3462,46.3462,3400.0
2005-06-20 11:35:00,68.58,68.66,68.57,68.63,11300.0,46.3394,46.3935,46.3327,46.3732,11300.0
2005-06-20 11:40:00,68.61,68.65,68.56,68.6,8700.0,46.3597,46.3867,46.3259,46.3529,8700.0
2005-06-20 11:45:00,68.6,68.61,68.58,68.58,6100.0,46.3529,46.3597,46.3394,46.3394,6100.0
2005-06-20 11:50:00,68.58,68.59,68.55,68.57,5900.0,46.3394,46.3462,46.3191,46.3327,5900.0
2005-06-20 11:55:00,68.57,68.59,68.52,68.59,9800.0,46.3327,46.3462,46.2989,46.3462,9800.0
2005-06-20 12:00:00,68.59,68.61,68.51,68.61,14100.0,46.3462,46.3597,46.2921,46.3597,14100.0
2005-06-20 12:05:00,68.61,68.65,68.6,68.63,10000.0,46.3597,46.3867,46.3529,46.3732,10000.0
2005-06-20 12:10:00,68.65,68.67,68.61,68.62,5800.0,46.3867,46.4002,46.3597,46.3664,5800.0
2005-06-20 12:15:00,68.62,68.7,68.62,68.68,5100.0,46.3664,46.4205,46.3664,46.407,5100.0
2005-06-20 12:20:00,68.67,68.7,68.65,68.69,4600.0,46.4002,46.4205,46.3867,46.4137,4600.0
2005-06-20 12:25:00,68.69,68.69,68.65,68.67,6200.0,46.4137,46.4137,46.3867,46.4002,6200.0
2005-06-20 12:30:00,68.68,68.7,68.66,68.7,8600.0,46.407,46.4205,46.3935,46.4205,8600.0
2005-06-20 12:35:00,68.7,68.7,68.65,68.65,3800.0,46.4205,46.4205,46.3867,46.3867,3800.0
2005-06-20 12:40:00,68.65,68.7,68.64,68.65,6800.0,46.3867,46.4205,46.38,46.3867,6800.0
2005-06-20 12:45:00,68.64,68.64,68.6,68.63,3800.0,46.38,46.38,46.3529,46.3732,3800.0
2005-06-20 12:50:00,68.6,68.63,68.6,68.63,2700.0,46.3529,46.3732,46.3529,46.3732,2700.0
2005-06-20 12:55:00,68.62,68.62,68.6,68.6,4000.0,46.3664,46.3664,46.3529,46.3529,4000.0
2005-06-20 13:00:00,68.6,68.62,68.53,68.54,7700.0,46.3529,46.3664,46.3056,46.3124,7700.0
2005-06-20 13:05:00,68.57,68.58,68.56,68.56,2800.0,46.3327,46.3394,46.3259,46.3259,2800.0
2005-06-20 13:10:00,68.55,68.56,68.48,68.53,6300.0,46.3191,46.3259,46.2718,46.3056,6300.0
2005-06-20 13:15:00,68.49,68.53,68.49,68.52,3000.0,46.2786,46.3056,46.2786,46.2989,3000.0
2005-06-20 13:20:00,68.52,68.53,68.5,68.53,2800.0,46.2989,46.3056,46.2854,46.3056,2800.0
2005-06-20 13:25:00,68.52,68.55,68.52,68.54,7200.0,46.2989,46.3191,46.2989,46.3124,7200.0
2005-06-20 13:30:00,68.54,68.6,68.54,68.6,3500.0,46.3124,46.3529,46.3124,46.3529,3500.0
2005-06-20 13:35:00,68.6,68.6,68.55,68.55,6300.0,46.3529,46.3529,46.3191,46.3191,6300.0
2005-06-20 13:40:00,68.57,68.6,68.54,68.55,4600.0,46.3327,46.3529,46.3124,46.3191,4600.0
2005-06-20 13:45:00,68.55,68.56,68.48,68.5,6500.0,46.3191,46.3259,46.2718,46.2854,6500.0
2005-06-20 13:50:00,68.5,68.54,68.48,68.54,9300.0,46.2854,46.3124,46.2718,46.3124,9300.0
2005-06-20 13:55:00,68.54,68.54,68.37,68.4,17500.0,46.3124,46.3124,46.1975,46.2178,17500.0
2005-06-20 14:00:00,68.41,68.51,68.4,68.48,6900.0,46.2245,46.2921,46.2178,46.2718,6900.0
2005-06-20 14:05:00,68.47,68.55,68.42,68.48,25200.0,46.2651,46.3191,46.2313,46.2718,25200.0
2005-06-20 14:10:00,68.49,68.52,68.43,68.52,16000.0,46.2786,46.2989,46.2381,46.2989,16000.0
2005-06-20 14:15:00,68.52,68.52,68.44,68.44,3900.0,46.2989,46.2989,46.2448,46.2448,3900.0
2005-06-20 14:20:00,68.44,68.53,68.44,68.52,9600.0,46.2448,46.3056,46.2448,46.2989,9600.0
2005-06-20 14:25:00,68.5,68.5,68.4,68.5,14200.0,46.2854,46.2854,46.2178,46.2854,14200.0
2005-06-20 14:30:00,68.51,68.51,68.44,68.46,8300.0,46.2921,46.2921,46.2448,46.2583,8300.0
2005-06-20 14:35:00,68.46,68.61,68.44,68.57,16800.0,46.2583,46.3597,46.2448,46.3327,16800.0
2005-06-20 14:40:00,68.57,68.67,68.57,68.63,15000.0,46.3327,46.4002,46.3327,46.3732,15000.0
2005-06-20 14:45:00,68.61,68.62,68.57,68.6,5800.0,46.3597,46.3664,46.3327,46.3529,5800.0
2005-06-20 14:50:00,68.61,68.64,68.58,68.62,13100.0,46.3597,46.38,46.3394,46.3664,13100.0
2005-06-20 14:55:00,68.61,68.72,68.57,68.65,14800.0,46.3597,46.434,46.3327,46.3867,14800.0
2005-06-20 15:00:00,68.65,68.66,68.55,68.63,10700.0,46.3867,46.3935,46.3191,46.3732,10700.0
2005-06-20 15:05:00,68.63,68.77,68.63,68.67,8100.0,46.3732,46.4678,46.3732,46.4002,8100.0
2005-06-20 15:10:00,68.66,68.69,68.6,68.61,10400.0,46.3935,46.4137,46.3529,46.3597,10400.0
2005-06-20 15:15:00,68.61,68.7,68.59,68.69,12300.0,46.3597,46.4205,46.3462,46.4137,12300.0
2005-06-20 15:20:00,68.69,68.69,68.64,68.64,11400.0,46.4137,46.4137,46.38,46.38,11400.0
2005-06-20 15:25:00,68.63,68.75,68.61,68.75,7400.0,46.3732,46.4543,46.3597,46.4543,7400.0
2005-06-20 15:30:00,68.75,68.75,68.7,68.74,17400.0,46.4543,46.4543,46.4205,46.4475,17400.0
2005-06-20 15:35:00,68.75,68.77,68.73,68.77,11100.0,46.4543,46.4678,46.4408,46.4678,11100.0
2005-06-20 15:40:00,68.76,68.79,68.73,68.78,14000.0,46.461,46.4813,46.4408,46.4746,14000.0
2005-06-20 15:45:00,68.76,68.79,68.72,68.78,14600.0,46.461,46.4813,46.434,46.4746,14600.0
2005-06-20 15:50:00,68.78,68.93,68.78,68.93,14400.0,46.4746,46.5759,46.4746,46.5759,14400.0
2005-06-20 15:55:00,68.95,69.01,68.88,68.98,59500.0,46.5894,46.63,46.5421,46.6097,59500.0
2005-06-21 09:30:00,68.88,68.95,68.71,68.8,8800.0,46.5421,46.5894,46.4273,46.4881,8800.0
2005-06-21 09:35:00,68.84,69.25,68.84,68.98,23900.0,46.5151,46.7921,46.5151,46.6097,23900.0
2005-06-21 09:40:00,68.92,68.94,68.62,68.62,6900.0,46.5692,46.5827,46.3664,46.3664,6900.0
2005-06-21 09:45:00,68.63,68.65,68.39,68.44,26200.0,46.3732,46.3867,46.211,46.2448,26200.0
2005-06-21 09:50:00,68.44,68.46,68.29,68.34,8800.0,46.2448,46.2583,46.1435,46.1772,8800.0
2005-06-21 09:55:00,68.3,68.32,68.04,68.3,18300.0,46.1502,46.1637,45.9745,46.1502,18300.0
2005-06-21 10:00:00,68.22,68.3,68.13,68.29,14400.0,46.0962,46.1502,46.0354,46.1435,14400.0
2005-06-21 10:05:00,68.29,68.4,68.22,68.33,10500.0,46.1435,46.2178,46.0962,46.1705,10500.0
2005-06-21 10:10:00,68.31,68.34,68.09,68.21,16900.0,46.157,46.1772,46.0083,46.0894,16900.0
2005-06-21 10:15:00,68.2,68.34,68.2,68.29,8900.0,46.0826,46.1772,46.0826,46.1435,8900.0
2005-06-21 10:20:00,68.27,68.36,68.23,68.35,14100.0,46.1299,46.1908,46.1029,46.184,14100.0
2005-06-21 10:25:00,68.4,68.68,68.33,68.58,26200.0,46.2178,46.407,46.1705,46.3394,26200.0
2005-06-21 10:30:00,68.62,68.75,68.62,68.69,8700.0,46.3664,46.4543,46.3664,46.4137,8700.0
2005-06-21 10:35:00,68.73,69.05,68.72,68.88,20400.0,46.4408,46.657,46.434,46.5421,20400.0
2005-06-21 10:40:00,68.89,68.95,68.79,68.81,10500.0,46.5489,46.5894,46.4813,46.4948,10500.0
2005-06-21 10:45:00,68.78,68.78,68.62,68.63,9800.0,46.4746,46.4746,46.3664,46.3732,9800.0
2005-06-21 10:50:00,68.57,68.64,68.54,68.62,13000.0,46.3327,46.38,46.3124,46.3664,13000.0
2005-06-21 10:55:00,68.63,68.83,68.61,68.8,4700.0,46.3732,46.5083,46.3597,46.4881,4700.0
2005-06-21 11:00:00,68.79,68.93,68.79,68.82,6200.0,46.4813,46.5759,46.4813,46.5016,6200.0
2005-06-21 11:05:00,68.83,68.83,68.73,68.78,6300.0,46.5083,46.5083,46.4408,46.4746,6300.0
2005-06-21 11:10:00,68.79,68.82,68.77,68.81,4400.0,46.4813,46.5016,46.4678,46.4948,4400.0
2005-06-21 11:15:00,68.78,68.82,68.77,68.81,5000.0,46.4746,46.5016,46.4678,46.4948,5000.0
2005-06-21 11:20:00,68.79,68.8,68.73,68.73,7700.0,46.4813,46.4881,46.4408,46.4408,7700.0
2005-06-21 11:25:00,68.71,68.74,68.69,68.72,4200.0,46.4273,46.4475,46.4137,46.434,4200.0
2005-06-21 11:30:00,68.68,68.81,68.67,68.81,4000.0,46.407,46.4948,46.4002,46.4948,4000.0
2005-06-21 11:35:00,68.81,68.94,68.81,68.94,7300.0,46.4948,46.5827,46.4948,46.5827,7300.0
2005-06-21 11:40:00,68.94,68.94,68.83,68.83,7600.0,46.5827,46.5827,46.5083,46.5083,7600.0
2005-06-21 11:45:00,68.82,68.84,68.73,68.84,6100.0,46.5016,46.5151,46.4408,46.5151,6100.0
2005-06-21 11:50:00,68.86,68.86,68.76,68.76,1600.0,46.5286,46.5286,46.461,46.461,1600.0
2005-06-21 11:55:00,68.76,68.78,68.7,68.7,3900.0,46.461,46.4746,46.4205,46.4205,3900.0
2005-06-21 12:00:00,68.71,68.73,68.7,68.71,7000.0,46.4273,46.4408,46.4205,46.4273,7000.0
2005-06-21 12:05:00,68.71,68.83,68.71,68.83,3500.0,46.4273,46.5083,46.4273,46.5083,3500.0
2005-06-21 12:10:00,68.83,68.88,68.82,68.87,5700.0,46.5083,46.5421,46.5016,46.5354,5700.0
2005-06-21 12:15:00,68.86,68.97,68.86,68.92,9700.0,46.5286,46.6029,46.5286,46.5692,9700.0
2005-06-21 12:20:00,68.93,68.93,68.85,68.92,5000.0,46.5759,46.5759,46.5219,46.5692,5000.0
2005-06-21 12:25:00,68.93,68.93,68.86,68.88,4400.0,46.5759,46.5759,46.5286,46.5421,4400.0
2005-06-21 12:30:00,68.85,68.88,68.8,68.88,5300.0,46.5219,46.5421,46.4881,46.5421,5300.0
2005-06-21 12:35:00,68.89,68.94,68.85,68.9,3200.0,46.5489,46.5827,46.5219,46.5556,3200.0
2005-06-21 12:40:00,68.91,68.95,68.89,68.95,4400.0,46.5624,46.5894,46.5489,46.5894,4400.0
2005-06-21 12:45:00,68.91,68.97,68.9,68.97,3100.0,46.5624,46.6029,46.5556,46.6029,3100.0
2005-06-21 12:50:00,68.99,69.05,68.95,69.02,7600.0,46.6165,46.657,46.5894,46.6367,7600.0
2005-06-21 12:55:00,69.03,69.06,69.0,69.05,3700.0,46.6435,46.6637,46.6232,46.657,3700.0
2005-06-21 13:00:00,69.06,69.1,69.04,69.04,4500.0,46.6637,46.6908,46.6502,46.6502,4500.0
2005-06-21 13:05:00,69.04,69.09,69.04,69.05,6000.0,46.6502,46.684,46.6502,46.657,6000.0
2005-06-21 13:10:00,69.01,69.01,68.98,69.0,8600.0,46.63,46.63,46.6097,46.6232,8600.0
2005-06-21 13:15:00,68.99,68.99,68.88,68.96,12100.0,46.6165,46.6165,46.5421,46.5962,12100.0
2005-06-21 13:20:00,68.97,68.97,68.85,68.88,5200.0,46.6029,46.6029,46.5219,46.5421,5200.0
2005-06-21 13:25:00,68.87,68.96,68.86,68.94,7100.0,46.5354,46.5962,46.5286,46.5827,7100.0
2005-06-21 13:30:00,68.94,68.94,68.89,68.93,4900.0,46.5827,46.5827,46.5489,46.5759,4900.0
2005-06-21 13:35:00,68.92,68.96,68.9,68.91,8100.0,46.5692,46.5962,46.5556,46.5624,8100.0
2005-06-21 13:40:00,68.91,69.01,68.88,68.97,6500.0,46.5624,46.63,46.5421,46.6029,6500.0
2005-06-21 13:45:00,68.93,68.95,68.86,68.88,4800.0,46.5759,46.5894,46.5286,46.5421,4800.0
2005-06-21 13:50:00,68.91,68.93,68.78,68.8,4600.0,46.5624,46.5759,46.4746,46.4881,4600.0
2005-06-21 13:55:00,68.81,68.81,68.78,68.79,2800.0,46.4948,46.4948,46.4746,46.4813,2800.0
2005-06-21 14:00:00,68.79,68.86,68.76,68.86,13600.0,46.4813,46.5286,46.461,46.5286,13600.0
2005-06-21 14:05:00,68.86,68.86,68.73,68.75,4900.0,46.5286,46.5286,46.4408,46.4543,4900.0
2005-06-21 14:10:00,68.79,68.9,68.73,68.83,3600.0,46.4813,46.5556,46.4408,46.5083,3600.0
2005-06-21 14:15:00,68.84,68.85,68.75,68.85,5300.0,46.5151,46.5219,46.4543,46.5219,5300.0
2005-06-21 14:20:00,68.87,68.87,68.75,68.75,2600.0,46.5354,46.5354,46.4543,46.4543,2600.0
2005-06-21 14:25:00,68.77,68.81,68.74,68.78,4900.0,46.4678,46.4948,46.4475,46.4746,4900.0
2005-06-21 14:30:00,68.78,68.8,68.74,68.74,4400.0,46.4746,46.4881,46.4475,46.4475,4400.0
2005-06-21 14:35:00,68.74,68.78,68.74,68.76,6400.0,46.4475,46.4746,46.4475,46.461,6400.0
2005-06-21 14:40:00,68.75,68.82,68.74,68.82,6800.0,46.4543,46.5016,46.4475,46.5016,6800.0
2005-06-21 14:45:00,68.85,68.94,68.85,68.91,4900.0,46.5219,46.5827,46.5219,46.5624,4900.0
2005-06-21 14:50:00,68.91,68.93,68.86,68.87,5000.0,46.5624,46.5759,46.5286,46.5354,5000.0
2005-06-21 14:55:00,68.88,68.88,68.79,68.85,10400.0,46.5421,46.5421,46.4813,46.5219,10400.0
2005-06-21 15:00:00,68.85,68.87,68.78,68.79,10500.0,46.5219,46.5354,46.4746,46.4813,10500.0
2005-06-21 15:05:00,68.8,68.85,68.79,68.83,6300.0,46.4881,46.5219,46.4813,46.5083,6300.0
2005-06-21 15:10:00,68.84,68.86,68.69,68.73,13200.0,46.5151,46.5286,46.4137,46.4408,13200.0
2005-06-21 15:15:00,68.74,68.77,68.65,68.74,18000.0,46.4475,46.4678,46.3867,46.4475,18000.0
2005-06-21 15:20:00,68.75,68.83,68.72,68.75,10800.0,46.4543,46.5083,46.434,46.4543,10800.0
2005-06-21 15:25:00,68.75,68.88,68.71,68.84,13000.0,46.4543,46.5421,46.4273,46.5151,13000.0
2005-06-21 15:30:00,68.83,68.88,68.81,68.88,5200.0,46.5083,46.5421,46.4948,46.5421,5200.0
2005-06-21 15:35:00,68.87,68.9,68.79,68.88,11100.0,46.5354,46.5556,46.4813,46.5421,11100.0
2005-06-21 15:40:00,68.9,68.91,68.83,68.84,5600.0,46.5556,46.5624,46.5083,46.5151,5600.0
2005-06-21 15:45:00,68.82,68.82,68.74,68.75,9000.0,46.5016,46.5016,46.4475,46.4543,9000.0
2005-06-21 15:50:00,68.74,68.81,68.74,68.81,9300.0,46.4475,46.4948,46.4475,46.4948,9300.0
2005-06-21 15:55:00,68.82,68.91,68.8,68.9,14500.0,46.5016,46.5624,46.4881,46.5556,14500.0
2005-06-22 09:30:00,69.5,69.98,69.5,69.98,62400.0,46.9611,47.2854,46.9611,47.2854,62400.0
2005-06-22 09:35:00,69.98,69.99,69.54,69.65,103000.0,47.2854,47.2921,46.9881,47.0624,103000.0
2005-06-22 09:40:00,69.65,69.72,69.44,69.65,31300.0,47.0624,47.1097,46.9205,47.0624,31300.0
2005-06-22 09:45:00,69.66,69.7,69.52,69.56,25200.0,47.0692,47.0962,46.9746,47.0016,25200.0
2005-06-22 09:50:00,69.55,69.64,69.55,69.59,9200.0,46.9948,47.0557,46.9948,47.0219,9200.0
2005-06-22 09:55:00,69.59,69.65,69.59,69.65,16300.0,47.0219,47.0624,47.0219,47.0624,16300.0
2005-06-22 10:00:00,69.62,69.75,69.62,69.66,42600.0,47.0421,47.13,47.0421,47.0692,42600.0
2005-06-22 10:05:00,69.7,69.71,69.55,69.61,22300.0,47.0962,47.103,46.9948,47.0354,22300.0
2005-06-22 10:10:00,69.61,69.63,69.61,69.62,14000.0,47.0354,47.0489,47.0354,47.0421,14000.0
2005-06-22 10:15:00,69.6,69.64,69.5,69.53,21900.0,47.0286,47.0557,46.9611,46.9813,21900.0
2005-06-22 10:20:00,69.54,69.58,69.5,69.57,23200.0,46.9881,47.0151,46.9611,47.0084,23200.0
2005-06-22 10:25:00,69.59,69.6,69.5,69.51,12600.0,47.0219,47.0286,46.9611,46.9678,12600.0
2005-06-22 10:30:00,69.4,69.5,69.39,69.46,22900.0,46.8935,46.9611,46.8867,46.934,22900.0
2005-06-22 10:35:00,69.48,69.62,69.48,69.62,16300.0,46.9475,47.0421,46.9475,47.0421,16300.0
2005-06-22 10:40:00,69.61,69.61,69.52,69.52,6500.0,47.0354,47.0354,46.9746,46.9746,6500.0
2005-06-22 10:45:00,69.5,69.51,69.41,69.42,24500.0,46.9611,46.9678,46.9002,46.907,24500.0
2005-06-22 10:50:00,69.38,69.38,69.28,69.29,32400.0,46.88,46.88,46.8124,46.8192,32400.0
2005-06-22 10:55:00,69.28,69.36,69.27,69.36,20600.0,46.8124,46.8665,46.8056,46.8665,20600.0
2005-06-22 11:00:00,69.36,69.45,69.24,69.27,17600.0,46.8665,46.9273,46.7854,46.8056,17600.0
2005-06-22 11:05:00,69.26,69.32,68.92,69.03,23900.0,46.7989,46.8394,46.5692,46.6435,23900.0
2005-06-22 11:10:00,69.0,69.26,69.0,69.25,16600.0,46.6232,46.7989,46.6232,46.7921,16600.0
2005-06-22 11:15:00,69.25,69.28,69.02,69.15,18800.0,46.7921,46.8124,46.6367,46.7246,18800.0
2005-06-22 11:20:00,69.18,69.33,69.18,69.33,7500.0,46.7448,46.8462,46.7448,46.8462,7500.0
2005-06-22 11:25:00,69.35,69.65,69.35,69.55,15400.0,46.8597,47.0624,46.8597,46.9948,15400.0
2005-06-22 11:30:00,69.56,69.56,69.45,69.46,6800.0,47.0016,47.0016,46.9273,46.934,6800.0
2005-06-22 11:35:00,69.46,69.63,69.46,69.63,15500.0,46.934,47.0489,46.934,47.0489,15500.0
2005-06-22 11:40:00,69.63,69.67,69.62,69.67,9300.0,47.0489,47.0759,47.0421,47.0759,9300.0
2005-06-22 11:45:00,69.68,69.76,69.68,69.74,7900.0,47.0827,47.1367,47.0827,47.1232,7900.0
2005-06-22 11:50:00,69.74,69.75,69.69,69.69,3300.0,47.1232,47.13,47.0894,47.0894,3300.0
2005-06-22 11:55:00,69.69,69.7,69.51,69.52,11600.0,47.0894,47.0962,46.9678,46.9746,11600.0
2005-06-22 12:00:00,69.54,69.59,69.5,69.58,9700.0,46.9881,47.0219,46.9611,47.0151,9700.0
2005-06-22 12:05:00,69.57,69.57,69.54,69.54,1800.0,47.0084,47.0084,46.9881,46.9881,1800.0
2005-06-22 12:10:00,69.54,69.72,69.52,69.71,8700.0,46.9881,47.1097,46.9746,47.103,8700.0
2005-06-22 12:15:00,69.66,69.66,69.58,69.58,5900.0,47.0692,47.0692,47.0151,47.0151,5900.0
2005-06-22 12:20:00,69.62,69.63,69.58,69.58,2800.0,47.0421,47.0489,47.0151,47.0151,2800.0
2005-06-22 12:25:00,69.58,69.76,69.58,69.69,7500.0,47.0151,47.1367,47.0151,47.0894,7500.0
2005-06-22 12:30:00,69.7,69.71,69.65,69.7,7600.0,47.0962,47.103,47.0624,47.0962,7600.0
2005-06-22 12:35:00,69.65,69.67,69.55,69.58,2800.0,47.0624,47.0759,46.9948,47.0151,2800.0
2005-06-22 12:40:00,69.58,69.58,69.49,69.51,4300.0,47.0151,47.0151,46.9543,46.9678,4300.0
2005-06-22 12:45:00,69.49,69.56,69.49,69.56,6900.0,46.9543,47.0016,46.9543,47.0016,6900.0
2005-06-22 12:50:00,69.57,69.72,69.57,69.69,5400.0,47.0084,47.1097,47.0084,47.0894,5400.0
2005-06-22 12:55:00,69.68,69.71,69.62,69.71,3000.0,47.0827,47.103,47.0421,47.103,3000.0
2005-06-22 13:00:00,69.72,69.83,69.72,69.83,8400.0,47.1097,47.184,47.1097,47.184,8400.0
2005-06-22 13:05:00,69.83,69.86,69.74,69.77,5000.0,47.184,47.2043,47.1232,47.1435,5000.0
2005-06-22 13:10:00,69.76,69.76,69.67,69.71,7500.0,47.1367,47.1367,47.0759,47.103,7500.0
2005-06-22 13:15:00,69.74,69.76,69.7,69.74,2800.0,47.1232,47.1367,47.0962,47.1232,2800.0
2005-06-22 13:20:00,69.71,69.72,69.61,69.68,8300.0,47.103,47.1097,47.0354,47.0827,8300.0
2005-06-22 13:25:00,69.7,69.74,69.66,69.74,5800.0,47.0962,47.1232,47.0692,47.1232,5800.0
2005-06-22 13:30:00,69.7,69.71,69.68,69.68,5600.0,47.0962,47.103,47.0827,47.0827,5600.0
2005-06-22 13:35:00,69.68,69.73,69.65,69.72,4900.0,47.0827,47.1165,47.0624,47.1097,4900.0
2005-06-22 13:40:00,69.72,69.75,69.71,69.72,2900.0,47.1097,47.13,47.103,47.1097,2900.0
2005-06-22 13:45:00,69.72,69.72,69.71,69.71,22100.0,47.1097,47.1097,47.103,47.103,22100.0
2005-06-22 13:50:00,69.71,69.71,69.65,69.65,4100.0,47.103,47.103,47.0624,47.0624,4100.0
2005-06-22 13:55:00,69.65,69.65,69.54,69.56,6300.0,47.0624,47.0624,46.9881,47.0016,6300.0
2005-06-22 14:00:00,69.56,69.56,69.44,69.48,14700.0,47.0016,47.0016,46.9205,46.9475,14700.0
2005-06-22 14:05:00,69.49,69.5,69.44,69.46,7100.0,46.9543,46.9611,46.9205,46.934,7100.0
2005-06-22 14:10:00,69.47,69.62,69.47,69.58,13700.0,46.9408,47.0421,46.9408,47.0151,13700.0
2005-06-22 14:15:00,69.59,69.6,69.49,69.49,5300.0,47.0219,47.0286,46.9543,46.9543,5300.0
2005-06-22 14:20:00,69.46,69.53,69.46,69.5,13000.0,46.934,46.9813,46.934,46.9611,13000.0
2005-06-22 14:25:00,69.5,69.5,69.45,69.5,7800.0,46.9611,46.9611,46.9273,46.9611,7800.0
2005-06-22 14:30:00,69.51,69.57,69.45,69.45,24600.0,46.9678,47.0084,46.9273,46.9273,24600.0
2005-06-22 14:35:00,69.45,69.56,69.45,69.55,11600.0,46.9273,47.0016,46.9273,46.9948,11600.0
2005-06-22 14:40:00,69.56,69.69,69.55,69.62,10200.0,47.0016,47.0894,46.9948,47.0421,10200.0
2005-06-22 14:45:00,69.62,69.69,69.6,69.69,6700.0,47.0421,47.0894,47.0286,47.0894,6700.0
2005-06-22 14:50:00,69.67,69.67,69.57,69.63,4300.0,47.0759,47.0759,47.0084,47.0489,4300.0
2005-06-22 14:55:00,69.62,69.62,69.59,69.6,5100.0,47.0421,47.0421,47.0219,47.0286,5100.0
2005-06-22 15:00:00,69.6,69.68,69.58,69.68,5100.0,47.0286,47.0827,47.0151,47.0827,5100.0
2005-06-22 15:05:00,69.68,69.74,69.58,69.58,5700.0,47.0827,47.1232,47.0151,47.0151,5700.0
2005-06-22 15:10:00,69.61,69.64,69.59,69.59,6000.0,47.0354,47.0557,47.0219,47.0219,6000.0
2005-06-22 15:15:00,69.61,69.66,69.58,69.66,10700.0,47.0354,47.0692,47.0151,47.0692,10700.0
2005-06-22 15:20:00,69.67,69.79,69.66,69.77,8400.0,47.0759,47.157,47.0692,47.1435,8400.0
2005-06-22 15:25:00,69.74,69.78,69.73,69.76,4300.0,47.1232,47.1503,47.1165,47.1367,4300.0
2005-06-22 15:30:00,69.75,69.81,69.75,69.81,11900.0,47.13,47.1705,47.13,47.1705,11900.0
2005-06-22 15:35:00,69.82,69.85,69.73,69.73,5100.0,47.1773,47.1976,47.1165,47.1165,5100.0
2005-06-22 15:40:00,69.73,69.73,69.66,69.71,8700.0,47.1165,47.1165,47.0692,47.103,8700.0
2005-06-22 15:45:00,69.72,69.87,69.72,69.86,10600.0,47.1097,47.2111,47.1097,47.2043,10600.0
2005-06-22 15:50:00,69.86,69.87,69.75,69.75,17100.0,47.2043,47.2111,47.13,47.13,17100.0
2005-06-22 15:55:00,69.76,69.78,69.74,69.78,16200.0,47.1367,47.1503,47.1232,47.1503,16200.0
2005-06-23 09:30:00,69.82,69.82,69.5,69.5,21000.0,47.1773,47.1773,46.9611,46.9611,21000.0
2005-06-23 09:35:00,69.5,69.75,69.42,69.71,9500.0,46.9611,47.13,46.907,47.103,9500.0
2005-06-23 09:40:00,69.71,70.14,69.71,70.13,16100.0,47.103,47.3935,47.103,47.3867,16100.0
2005-06-23 09:45:00,70.17,70.42,70.17,70.3,23000.0,47.4138,47.5827,47.4138,47.5016,23000.0
2005-06-23 09:50:00,70.28,70.3,70.07,70.21,13300.0,47.4881,47.5016,47.3462,47.4408,13300.0
2005-06-23 09:55:00,70.21,70.21,69.9,69.9,8200.0,47.4408,47.4408,47.2313,47.2313,8200.0
2005-06-23 10:00:00,69.97,70.0,69.81,69.82,15600.0,47.2786,47.2989,47.1705,47.1773,15600.0
2005-06-23 10:05:00,69.79,69.94,69.77,69.9,12900.0,47.157,47.2584,47.1435,47.2313,12900.0
2005-06-23 10:10:00,69.95,70.01,69.91,69.99,2800.0,47.2651,47.3057,47.2381,47.2921,2800.0
2005-06-23 10:15:00,69.99,70.0,69.72,69.76,13000.0,47.2921,47.2989,47.1097,47.1367,13000.0
2005-06-23 10:20:00,69.77,69.86,69.61,69.8,18300.0,47.1435,47.2043,47.0354,47.1638,18300.0
2005-06-23 10:25:00,69.79,69.8,69.73,69.76,5700.0,47.157,47.1638,47.1165,47.1367,5700.0
2005-06-23 10:30:00,69.71,69.8,69.71,69.77,7200.0,47.103,47.1638,47.103,47.1435,7200.0
2005-06-23 10:35:00,69.78,69.78,69.6,69.75,9800.0,47.1503,47.1503,47.0286,47.13,9800.0
2005-06-23 10:40:00,69.74,69.75,69.65,69.67,6300.0,47.1232,47.13,47.0624,47.0759,6300.0
2005-06-23 10:45:00,69.67,69.7,69.6,69.6,9700.0,47.0759,47.0962,47.0286,47.0286,9700.0
2005-06-23 10:50:00,69.61,69.65,69.5,69.57,12000.0,47.0354,47.0624,46.9611,47.0084,12000.0
2005-06-23 10:55:00,69.56,69.66,69.53,69.66,8400.0,47.0016,47.0692,46.9813,47.0692,8400.0
2005-06-23 11:00:00,69.66,69.78,69.66,69.73,6300.0,47.0692,47.1503,47.0692,47.1165,6300.0
2005-06-23 11:05:00,69.74,69.8,69.74,69.78,3800.0,47.1232,47.1638,47.1232,47.1503,3800.0
2005-06-23 11:10:00,69.81,69.86,69.78,69.83,14700.0,47.1705,47.2043,47.1503,47.184,14700.0
2005-06-23 11:15:00,69.85,70.04,69.85,69.99,17600.0,47.1976,47.3259,47.1976,47.2921,17600.0
2005-06-23 11:20:00,70.02,70.13,69.97,70.1,5300.0,47.3124,47.3867,47.2786,47.3665,5300.0
2005-06-23 11:25:00,70.07,70.08,70.0,70.0,2800.0,47.3462,47.353,47.2989,47.2989,2800.0
2005-06-23 11:30:00,70.0,70.01,69.83,69.86,5200.0,47.2989,47.3057,47.184,47.2043,5200.0
2005-06-23 11:35:00,69.84,70.04,69.82,70.01,5700.0,47.1908,47.3259,47.1773,47.3057,5700.0
2005-06-23 11:40:00,70.04,70.14,70.04,70.05,1500.0,47.3259,47.3935,47.3259,47.3327,1500.0
2005-06-23 11:45:00,70.04,70.07,69.99,70.07,7300.0,47.3259,47.3462,47.2921,47.3462,7300.0
2005-06-23 11:50:00,70.09,70.19,70.05,70.05,6300.0,47.3597,47.4273,47.3327,47.3327,6300.0
2005-06-23 11:55:00,70.01,70.01,69.83,69.83,4400.0,47.3057,47.3057,47.184,47.184,4400.0
2005-06-23 12:00:00,69.9,69.9,69.82,69.83,7200.0,47.2313,47.2313,47.1773,47.184,7200.0
2005-06-23 12:05:00,69.82,69.88,69.82,69.88,5500.0,47.1773,47.2178,47.1773,47.2178,5500.0
2005-06-23 12:10:00,69.88,69.92,69.85,69.92,7900.0,47.2178,47.2449,47.1976,47.2449,7900.0
2005-06-23 12:15:00,69.94,69.94,69.87,69.87,6900.0,47.2584,47.2584,47.2111,47.2111,6900.0
2005-06-23 12:20:00,69.87,69.87,69.83,69.87,9800.0,47.2111,47.2111,47.184,47.2111,9800.0
2005-06-23 12:25:00,69.88,69.88,69.83,69.83,7000.0,47.2178,47.2178,47.184,47.184,7000.0
2005-06-23 12:30:00,69.79,69.86,69.79,69.86,2400.0,47.157,47.2043,47.157,47.2043,2400.0
2005-06-23 12:35:00,69.86,69.93,69.86,69.89,4100.0,47.2043,47.2516,47.2043,47.2246,4100.0
2005-06-23 12:40:00,69.93,69.93,69.8,69.82,1200.0,47.2516,47.2516,47.1638,47.1773,1200.0
2005-06-23 12:45:00,69.82,69.85,69.78,69.84,4200.0,47.1773,47.1976,47.1503,47.1908,4200.0
2005-06-23 12:50:00,69.82,69.84,69.76,69.77,8300.0,47.1773,47.1908,47.1367,47.1435,8300.0
2005-06-23 12:55:00,69.75,69.77,69.62,69.69,6200.0,47.13,47.1435,47.0421,47.0894,6200.0
2005-06-23 13:00:00,69.68,69.69,69.62,69.66,5200.0,47.0827,47.0894,47.0421,47.0692,5200.0
2005-06-23 13:05:00,69.66,69.76,69.66,69.75,9600.0,47.0692,47.1367,47.0692,47.13,9600.0
2005-06-23 13:10:00,69.71,69.74,69.67,69.71,12300.0,47.103,47.1232,47.0759,47.103,12300.0
2005-06-23 13:15:00,69.68,69.73,69.68,69.7,5100.0,47.0827,47.1165,47.0827,47.0962,5100.0
2005-06-23 13:20:00,69.7,69.73,69.68,69.73,7200.0,47.0962,47.1165,47.0827,47.1165,7200.0
2005-06-23 13:25:00,69.69,69.7,69.63,69.63,3100.0,47.0894,47.0962,47.0489,47.0489,3100.0
2005-06-23 13:30:00,69.62,69.73,69.62,69.73,8700.0,47.0421,47.1165,47.0421,47.1165,8700.0
2005-06-23 13:35:00,69.73,69.73,69.43,69.43,10800.0,47.1165,47.1165,46.9138,46.9138,10800.0
2005-06-23 13:40:00,69.43,69.44,69.33,69.35,18800.0,46.9138,46.9205,46.8462,46.8597,18800.0
2005-06-23 13:45:00,69.36,69.53,69.33,69.34,9700.0,46.8665,46.9813,46.8462,46.8529,9700.0
2005-06-23 13:50:00,69.33,69.34,69.05,69.34,30700.0,46.8462,46.8529,46.657,46.8529,30700.0
2005-06-23 13:55:00,69.33,69.36,69.28,69.29,12700.0,46.8462,46.8665,46.8124,46.8192,12700.0
2005-06-23 14:00:00,69.29,69.29,69.17,69.27,7900.0,46.8192,46.8192,46.7381,46.8056,7900.0
2005-06-23 14:05:00,69.28,69.32,69.28,69.3,10900.0,46.8124,46.8394,46.8124,46.8259,10900.0
2005-06-23 14:10:00,69.29,69.34,69.25,69.28,2800.0,46.8192,46.8529,46.7921,46.8124,2800.0
2005-06-23 14:15:00,69.25,69.45,69.25,69.45,8000.0,46.7921,46.9273,46.7921,46.9273,8000.0
2005-06-23 14:20:00,69.48,69.51,69.31,69.35,6200.0,46.9475,46.9678,46.8327,46.8597,6200.0
2005-06-23 14:25:00,69.3,69.36,69.18,69.26,4500.0,46.8259,46.8665,46.7448,46.7989,4500.0
2005-06-23 14:30:00,69.24,69.27,69.19,69.27,5500.0,46.7854,46.8056,46.7516,46.8056,5500.0
2005-06-23 14:35:00,69.27,69.43,69.27,69.43,8200.0,46.8056,46.9138,46.8056,46.9138,8200.0
2005-06-23 14:40:00,69.4,69.4,69.32,69.32,2900.0,46.8935,46.8935,46.8394,46.8394,2900.0
2005-06-23 14:45:00,69.31,69.32,69.25,69.29,9500.0,46.8327,46.8394,46.7921,46.8192,9500.0
2005-06-23 14:50:00,69.3,69.32,69.26,69.31,15100.0,46.8259,46.8394,46.7989,46.8327,15100.0
2005-06-23 14:55:00,69.31,69.32,69.25,69.26,6000.0,46.8327,46.8394,46.7921,46.7989,6000.0
2005-06-23 15:00:00,69.24,69.26,69.17,69.17,9100.0,46.7854,46.7989,46.7381,46.7381,9100.0
2005-06-23 15:05:00,69.17,69.2,69.11,69.12,6900.0,46.7381,46.7583,46.6975,46.7043,6900.0
2005-06-23 15:10:00,69.13,69.17,69.09,69.15,6400.0,46.711,46.7381,46.684,46.7246,6400.0
2005-06-23 15:15:00,69.15,69.2,69.03,69.03,11700.0,46.7246,46.7583,46.6435,46.6435,11700.0
2005-06-23 15:20:00,69.03,69.05,68.98,69.01,11600.0,46.6435,46.657,46.6097,46.63,11600.0
2005-06-23 15:25:00,69.01,69.07,68.97,68.98,5000.0,46.63,46.6705,46.6029,46.6097,5000.0
2005-06-23 15:30:00,68.97,68.97,68.7,68.71,25000.0,46.6029,46.6029,46.4205,46.4273,25000.0
2005-06-23 15:35:00,68.73,68.95,68.73,68.86,16900.0,46.4408,46.5894,46.4408,46.5286,16900.0
2005-06-23 15:40:00,68.86,68.86,68.62,68.65,11600.0,46.5286,46.5286,46.3664,46.3867,11600.0
2005-06-23 15:45:00,68.67,68.8,68.67,68.8,17700.0,46.4002,46.4881,46.4002,46.4881,17700.0
2005-06-23 15:50:00,68.8,68.8,68.7,68.71,13600.0,46.4881,46.4881,46.4205,46.4273,13600.0
2005-06-23 15:55:00,68.72,68.72,68.53,68.58,60900.0,46.434,46.434,46.3056,46.3394,60900.0
2005-06-24 09:30:00,68.4,68.4,68.3,68.35,15100.0,46.2178,46.2178,46.1502,46.184,15100.0
2005-06-24 09:35:00,68.35,68.51,68.32,68.35,8500.0,46.184,46.2921,46.1637,46.184,8500.0
2005-06-24 09:40:00,68.34,68.34,68.09,68.16,22200.0,46.1772,46.1772,46.0083,46.0556,22200.0
2005-06-24 09:45:00,68.14,68.16,68.02,68.15,21000.0,46.0421,46.0556,45.961,46.0489,21000.0
2005-06-24 09:50:00,68.15,68.16,68.03,68.14,14100.0,46.0489,46.0556,45.9678,46.0421,14100.0
2005-06-24 09:55:00,68.15,68.16,68.08,68.11,4900.0,46.0489,46.0556,46.0016,46.0218,4900.0
2005-06-24 10:00:00,68.11,68.17,68.03,68.16,9800.0,46.0218,46.0624,45.9678,46.0556,9800.0
2005-06-24 10:05:00,68.17,68.17,68.07,68.07,6200.0,46.0624,46.0624,45.9948,45.9948,6200.0
2005-06-24 10:10:00,68.05,68.13,67.93,67.99,13400.0,45.9813,46.0354,45.9002,45.9408,13400.0
2005-06-24 10:15:00,67.99,67.99,67.83,67.87,16800.0,45.9408,45.9408,45.8326,45.8597,16800.0
2005-06-24 10:20:00,67.82,67.85,67.77,67.77,5300.0,45.8259,45.8462,45.7921,45.7921,5300.0
2005-06-24 10:25:00,67.77,67.77,67.6,67.7,23200.0,45.7921,45.7921,45.6772,45.7448,23200.0
2005-06-24 10:30:00,67.7,67.72,67.62,67.66,13100.0,45.7448,45.7583,45.6907,45.7178,13100.0
2005-06-24 10:35:00,67.66,67.66,67.55,67.55,10300.0,45.7178,45.7178,45.6434,45.6434,10300.0
2005-06-24 10:40:00,67.55,67.89,67.54,67.81,25400.0,45.6434,45.8732,45.6367,45.8191,25400.0
2005-06-24 10:45:00,67.79,67.85,67.73,67.85,11500.0,45.8056,45.8462,45.7651,45.8462,11500.0
2005-06-24 10:50:00,67.84,68.12,67.81,67.94,25800.0,45.8394,46.0286,45.8191,45.907,25800.0
2005-06-24 10:55:00,67.98,67.98,67.94,67.98,5400.0,45.934,45.934,45.907,45.934,5400.0
2005-06-24 11:00:00,67.98,67.98,67.91,67.91,6700.0,45.934,45.934,45.8867,45.8867,6700.0
2005-06-24 11:05:00,67.87,68.0,67.87,67.97,3900.0,45.8597,45.9475,45.8597,45.9272,3900.0
2005-06-24 11:10:00,67.91,67.96,67.9,67.96,4300.0,45.8867,45.9205,45.8799,45.9205,4300.0
2005-06-24 11:15:00,67.96,67.96,67.8,67.84,4300.0,45.9205,45.9205,45.8124,45.8394,4300.0
2005-06-24 11:20:00,67.81,67.85,67.71,67.71,28700.0,45.8191,45.8462,45.7516,45.7516,28700.0
2005-06-24 11:25:00,67.76,67.84,67.75,67.75,5500.0,45.7853,45.8394,45.7786,45.7786,5500.0
2005-06-24 11:30:00,67.78,67.83,67.78,67.82,7800.0,45.7989,45.8326,45.7989,45.8259,7800.0
2005-06-24 11:35:00,67.82,67.92,67.78,67.78,3900.0,45.8259,45.8935,45.7989,45.7989,3900.0
2005-06-24 11:40:00,67.76,67.82,67.76,67.77,2300.0,45.7853,45.8259,45.7853,45.7921,2300.0
2005-06-24 11:45:00,67.83,67.85,67.75,67.77,6100.0,45.8326,45.8462,45.7786,45.7921,6100.0
2005-06-24 11:50:00,67.76,67.84,67.72,67.82,6400.0,45.7853,45.8394,45.7583,45.8259,6400.0
2005-06-24 11:55:00,67.8,67.83,67.7,67.72,7200.0,45.8124,45.8326,45.7448,45.7583,7200.0
2005-06-24 12:00:00,67.74,67.78,67.7,67.7,9500.0,45.7718,45.7989,45.7448,45.7448,9500.0
2005-06-24 12:05:00,67.71,67.72,67.56,67.61,12000.0,45.7516,45.7583,45.6502,45.684,12000.0
2005-06-24 12:10:00,67.57,67.68,67.56,67.62,10800.0,45.657,45.7313,45.6502,45.6907,10800.0
2005-06-24 12:15:00,67.65,67.69,67.62,67.67,6200.0,45.711,45.738,45.6907,45.7245,6200.0
2005-06-24 12:20:00,67.65,67.67,67.57,67.57,4100.0,45.711,45.7245,45.657,45.657,4100.0
2005-06-24 12:25:00,67.56,67.62,67.52,67.62,9000.0,45.6502,45.6907,45.6232,45.6907,9000.0
2005-06-24 12:30:00,67.56,67.69,67.56,67.66,1500.0,45.6502,45.738,45.6502,45.7178,1500.0
2005-06-24 12:35:00,67.69,67.75,67.69,67.75,3600.0,45.738,45.7786,45.738,45.7786,3600.0
2005-06-24 12:40:00,67.75,67.84,67.74,67.81,3700.0,45.7786,45.8394,45.7718,45.8191,3700.0
2005-06-24 12:45:00,67.82,67.82,67.78,67.78,3800.0,45.8259,45.8259,45.7989,45.7989,3800.0
2005-06-24 12:50:00,67.81,67.84,67.77,67.81,4400.0,45.8191,45.8394,45.7921,45.8191,4400.0
2005-06-24 12:55:00,67.81,67.86,67.79,67.85,7500.0,45.8191,45.8529,45.8056,45.8462,7500.0
2005-06-24 13:00:00,67.84,67.85,67.8,67.83,3800.0,45.8394,45.8462,45.8124,45.8326,3800.0
2005-06-24 13:05:00,67.85,67.88,67.75,67.75,5200.0,45.8462,45.8664,45.7786,45.7786,5200.0
2005-06-24 13:10:00,67.73,67.73,67.61,67.7,10900.0,45.7651,45.7651,45.684,45.7448,10900.0
2005-06-24 13:15:00,67.72,67.79,67.67,67.67,5500.0,45.7583,45.8056,45.7245,45.7245,5500.0
2005-06-24 13:20:00,67.65,67.66,67.6,67.65,26300.0,45.711,45.7178,45.6772,45.711,26300.0
2005-06-24 13:25:00,67.64,67.64,67.56,67.56,1700.0,45.7043,45.7043,45.6502,45.6502,1700.0
2005-06-24 13:30:00,67.56,67.6,67.41,67.42,9800.0,45.6502,45.6772,45.5488,45.5556,9800.0
2005-06-24 13:35:00,67.44,67.49,67.39,67.49,6800.0,45.5691,45.6029,45.5353,45.6029,6800.0
2005-06-24 13:40:00,67.46,67.47,67.41,67.46,4100.0,45.5826,45.5894,45.5488,45.5826,4100.0
2005-06-24 13:45:00,67.49,67.49,67.33,67.38,4600.0,45.6029,45.6029,45.4948,45.5286,4600.0
2005-06-24 13:50:00,67.37,67.39,67.31,67.36,7800.0,45.5218,45.5353,45.4813,45.5151,7800.0
2005-06-24 13:55:00,67.37,67.39,67.3,67.32,4000.0,45.5218,45.5353,45.4745,45.488,4000.0
2005-06-24 14:00:00,67.33,67.33,67.21,67.21,17700.0,45.4948,45.4948,45.4137,45.4137,17700.0
2005-06-24 14:05:00,67.21,67.22,67.13,67.16,12700.0,45.4137,45.4205,45.3597,45.3799,12700.0
2005-06-24 14:10:00,67.15,67.2,67.15,67.2,9000.0,45.3732,45.407,45.3732,45.407,9000.0
2005-06-24 14:15:00,67.21,67.22,67.13,67.13,8500.0,45.4137,45.4205,45.3597,45.3597,8500.0
2005-06-24 14:20:00,67.13,67.25,67.13,67.24,7000.0,45.3597,45.4407,45.3597,45.434,7000.0
2005-06-24 14:25:00,67.23,67.24,67.16,67.23,4900.0,45.4272,45.434,45.3799,45.4272,4900.0
2005-06-24 14:30:00,67.2,67.31,67.2,67.31,10700.0,45.407,45.4813,45.407,45.4813,10700.0
2005-06-24 14:35:00,67.31,67.37,67.3,67.37,4400.0,45.4813,45.5218,45.4745,45.5218,4400.0
2005-06-24 14:40:00,67.37,67.4,67.35,67.37,8700.0,45.5218,45.5421,45.5083,45.5218,8700.0
2005-06-24 14:45:00,67.37,67.4,67.36,67.37,3900.0,45.5218,45.5421,45.5151,45.5218,3900.0
2005-06-24 14:50:00,67.37,67.39,67.25,67.25,6400.0,45.5218,45.5353,45.4407,45.4407,6400.0
2005-06-24 14:55:00,67.19,67.28,67.18,67.2,5400.0,45.4002,45.461,45.3934,45.407,5400.0
2005-06-24 15:00:00,67.2,67.26,67.2,67.26,5300.0,45.407,45.4475,45.407,45.4475,5300.0
2005-06-24 15:05:00,67.25,67.29,67.22,67.25,12400.0,45.4407,45.4678,45.4205,45.4407,12400.0
2005-06-24 15:10:00,67.26,67.35,67.22,67.29,7300.0,45.4475,45.5083,45.4205,45.4678,7300.0
2005-06-24 15:15:00,67.22,67.32,67.22,67.3,12400.0,45.4205,45.488,45.4205,45.4745,12400.0
2005-06-24 15:20:00,67.23,67.27,67.15,67.18,35600.0,45.4272,45.4542,45.3732,45.3934,35600.0
2005-06-24 15:25:00,67.17,67.18,67.05,67.1,23100.0,45.3867,45.3934,45.3056,45.3394,23100.0
2005-06-24 15:30:00,67.1,67.1,67.04,67.1,33500.0,45.3394,45.3394,45.2988,45.3394,33500.0
2005-06-24 15:35:00,67.09,67.09,67.04,67.07,16500.0,45.3326,45.3326,45.2988,45.3191,16500.0
2005-06-24 15:40:00,67.06,67.06,67.02,67.06,44800.0,45.3124,45.3124,45.2853,45.3124,44800.0
2005-06-24 15:45:00,67.06,67.19,67.05,67.18,36900.0,45.3124,45.4002,45.3056,45.3934,36900.0
2005-06-24 15:50:00,67.17,67.18,66.99,67.05,25600.0,45.3867,45.3934,45.2651,45.3056,25600.0
2005-06-24 15:55:00,67.06,67.06,66.99,66.99,50400.0,45.3124,45.3124,45.2651,45.2651,50400.0
2005-06-27 09:30:00,66.75,66.75,66.53,66.72,29900.0,45.1029,45.1029,44.9542,45.0826,29900.0
2005-06-27 09:35:00,66.75,66.89,66.42,66.8,21100.0,45.1029,45.1975,44.8799,45.1367,21100.0
2005-06-27 09:40:00,66.85,66.88,66.6,66.6,18500.0,45.1705,45.1907,45.0015,45.0015,18500.0
2005-06-27 09:45:00,66.63,66.8,66.58,66.69,30700.0,45.0218,45.1367,44.988,45.0623,30700.0
2005-06-27 09:50:00,66.65,66.66,66.28,66.58,13700.0,45.0353,45.0421,44.7853,44.988,13700.0
2005-06-27 09:55:00,66.55,66.63,66.49,66.52,8500.0,44.9677,45.0218,44.9272,44.9475,8500.0
2005-06-27 10:00:00,66.56,66.65,66.55,66.65,11500.0,44.9745,45.0353,44.9677,45.0353,11500.0
2005-06-27 10:05:00,66.65,66.65,66.5,66.6,7100.0,45.0353,45.0353,44.934,45.0015,7100.0
2005-06-27 10:10:00,66.6,66.68,66.49,66.49,10800.0,45.0015,45.0556,44.9272,44.9272,10800.0
2005-06-27 10:15:00,66.49,66.58,66.45,66.56,8900.0,44.9272,44.988,44.9002,44.9745,8900.0
2005-06-27 10:20:00,66.58,66.69,66.58,66.64,8800.0,44.988,45.0623,44.988,45.0286,8800.0
2005-06-27 10:25:00,66.67,66.94,66.67,66.94,7100.0,45.0488,45.2313,45.0488,45.2313,7100.0
2005-06-27 10:30:00,66.94,67.1,66.9,67.1,19200.0,45.2313,45.3394,45.2042,45.3394,19200.0
2005-06-27 10:35:00,67.1,67.3,67.1,67.22,12300.0,45.3394,45.4745,45.3394,45.4205,12300.0
2005-06-27 10:40:00,67.24,67.28,67.21,67.22,10500.0,45.434,45.461,45.4137,45.4205,10500.0
2005-06-27 10:45:00,67.23,67.24,67.1,67.13,8700.0,45.4272,45.434,45.3394,45.3597,8700.0
2005-06-27 10:50:00,67.08,67.14,67.08,67.11,7000.0,45.3259,45.3664,45.3259,45.3461,7000.0
2005-06-27 10:55:00,67.11,67.11,66.99,66.99,4400.0,45.3461,45.3461,45.2651,45.2651,4400.0
2005-06-27 11:00:00,66.99,67.12,66.98,67.12,14100.0,45.2651,45.3529,45.2583,45.3529,14100.0
2005-06-27 11:05:00,67.11,67.13,67.0,67.04,6800.0,45.3461,45.3597,45.2718,45.2988,6800.0
2005-06-27 11:10:00,67.05,67.06,66.85,66.85,7900.0,45.3056,45.3124,45.1705,45.1705,7900.0
2005-06-27 11:15:00,66.87,66.95,66.87,66.92,12100.0,45.184,45.238,45.184,45.2178,12100.0
2005-06-27 11:20:00,66.93,67.08,66.93,67.0,8700.0,45.2245,45.3259,45.2245,45.2718,8700.0
2005-06-27 11:25:00,66.99,66.99,66.78,66.81,8300.0,45.2651,45.2651,45.1232,45.1434,8300.0
2005-06-27 11:30:00,66.81,66.87,66.79,66.87,6700.0,45.1434,45.184,45.1299,45.184,6700.0
2005-06-27 11:35:00,66.87,66.9,66.8,66.87,8100.0,45.184,45.2042,45.1367,45.184,8100.0
2005-06-27 11:40:00,66.86,66.91,66.85,66.85,5900.0,45.1772,45.211,45.1705,45.1705,5900.0
2005-06-27 11:45:00,66.86,66.96,66.86,66.96,6800.0,45.1772,45.2448,45.1772,45.2448,6800.0
2005-06-27 11:50:00,66.96,66.97,66.92,66.92,2000.0,45.2448,45.2515,45.2178,45.2178,2000.0
2005-06-27 11:55:00,66.92,66.92,66.9,66.92,3900.0,45.2178,45.2178,45.2042,45.2178,3900.0
2005-06-27 12:00:00,66.92,66.98,66.92,66.98,3300.0,45.2178,45.2583,45.2178,45.2583,3300.0
2005-06-27 12:05:00,66.98,67.11,66.98,67.11,4600.0,45.2583,45.3461,45.2583,45.3461,4600.0
2005-06-27 12:10:00,67.12,67.19,67.12,67.15,5300.0,45.3529,45.4002,45.3529,45.3732,5300.0
2005-06-27 12:15:00,67.15,67.25,67.15,67.17,5400.0,45.3732,45.4407,45.3732,45.3867,5400.0
2005-06-27 12:20:00,67.17,67.21,67.1,67.18,4000.0,45.3867,45.4137,45.3394,45.3934,4000.0
2005-06-27 12:25:00,67.16,67.24,67.15,67.24,2000.0,45.3799,45.434,45.3732,45.434,2000.0
2005-06-27 12:30:00,67.26,67.28,67.25,67.28,2400.0,45.4475,45.461,45.4407,45.461,2400.0
2005-06-27 12:35:00,67.28,67.29,67.23,67.29,1900.0,45.461,45.4678,45.4272,45.4678,1900.0
2005-06-27 12:40:00,67.31,67.45,67.31,67.4,10100.0,45.4813,45.5759,45.4813,45.5421,10100.0
2005-06-27 12:45:00,67.41,67.45,67.31,67.36,10800.0,45.5488,45.5759,45.4813,45.5151,10800.0
2005-06-27 12:50:00,67.37,67.38,67.31,67.34,6000.0,45.5218,45.5286,45.4813,45.5015,6000.0
2005-06-27 12:55:00,67.34,67.34,67.24,67.34,5800.0,45.5015,45.5015,45.434,45.5015,5800.0
2005-06-27 13:00:00,67.36,67.36,67.27,67.27,4200.0,45.5151,45.5151,45.4542,45.4542,4200.0
2005-06-27 13:05:00,67.26,67.36,67.26,67.34,3900.0,45.4475,45.5151,45.4475,45.5015,3900.0
2005-06-27 13:10:00,67.36,67.38,67.32,67.34,3600.0,45.5151,45.5286,45.488,45.5015,3600.0
2005-06-27 13:15:00,67.31,67.31,67.23,67.23,3300.0,45.4813,45.4813,45.4272,45.4272,3300.0
2005-06-27 13:20:00,67.23,67.23,67.13,67.13,7000.0,45.4272,45.4272,45.3597,45.3597,7000.0
2005-06-27 13:25:00,67.11,67.11,67.06,67.09,5000.0,45.3461,45.3461,45.3124,45.3326,5000.0
2005-06-27 13:30:00,67.08,67.09,67.01,67.09,3300.0,45.3259,45.3326,45.2786,45.3326,3300.0
2005-06-27 13:35:00,67.08,67.13,67.08,67.12,2100.0,45.3259,45.3597,45.3259,45.3529,2100.0
2005-06-27 13:40:00,67.07,67.08,67.0,67.03,3800.0,45.3191,45.3259,45.2718,45.2921,3800.0
2005-06-27 13:45:00,67.02,67.02,66.78,66.79,7300.0,45.2853,45.2853,45.1232,45.1299,7300.0
2005-06-27 13:50:00,66.8,66.94,66.8,66.94,4100.0,45.1367,45.2313,45.1367,45.2313,4100.0
2005-06-27 13:55:00,66.96,66.96,66.9,66.9,4900.0,45.2448,45.2448,45.2042,45.2042,4900.0
2005-06-27 14:00:00,66.85,66.85,66.66,66.84,6300.0,45.1705,45.1705,45.0421,45.1637,6300.0
2005-06-27 14:05:00,66.85,66.9,66.83,66.9,5900.0,45.1705,45.2042,45.1569,45.2042,5900.0
2005-06-27 14:10:00,66.88,66.89,66.87,66.89,3400.0,45.1907,45.1975,45.184,45.1975,3400.0
2005-06-27 14:15:00,66.89,66.9,66.83,66.87,4200.0,45.1975,45.2042,45.1569,45.184,4200.0
2005-06-27 14:20:00,66.87,66.99,66.87,66.98,10000.0,45.184,45.2651,45.184,45.2583,10000.0
2005-06-27 14:25:00,66.99,67.06,66.93,66.94,8000.0,45.2651,45.3124,45.2245,45.2313,8000.0
2005-06-27 14:30:00,66.94,67.2,66.94,67.2,10100.0,45.2313,45.407,45.2313,45.407,10100.0
2005-06-27 14:35:00,67.2,67.39,67.17,67.18,13100.0,45.407,45.5353,45.3867,45.3934,13100.0
2005-06-27 14:40:00,67.19,67.19,67.15,67.17,2200.0,45.4002,45.4002,45.3732,45.3867,2200.0
2005-06-27 14:45:00,67.14,67.21,67.14,67.21,2600.0,45.3664,45.4137,45.3664,45.4137,2600.0
2005-06-27 14:50:00,67.25,67.5,67.23,67.44,24400.0,45.4407,45.6097,45.4272,45.5691,24400.0
2005-06-27 14:55:00,67.43,67.45,67.31,67.34,10800.0,45.5624,45.5759,45.4813,45.5015,10800.0
2005-06-27 15:00:00,67.29,67.33,67.22,67.24,3600.0,45.4678,45.4948,45.4205,45.434,3600.0
2005-06-27 15:05:00,67.2,67.27,67.15,67.25,8100.0,45.407,45.4542,45.3732,45.4407,8100.0
2005-06-27 15:10:00,67.26,67.35,67.26,67.32,5000.0,45.4475,45.5083,45.4475,45.488,5000.0
2005-06-27 15:15:00,67.31,67.32,67.3,67.3,4300.0,45.4813,45.488,45.4745,45.4745,4300.0
2005-06-27 15:20:00,67.31,67.34,67.31,67.33,4700.0,45.4813,45.5015,45.4813,45.4948,4700.0
2005-06-27 15:25:00,67.34,67.4,67.34,67.38,3100.0,45.5015,45.5421,45.5015,45.5286,3100.0
2005-06-27 15:30:00,67.37,67.38,67.37,67.38,1800.0,45.5218,45.5286,45.5218,45.5286,1800.0
2005-06-27 15:35:00,67.38,67.41,67.37,67.41,5300.0,45.5286,45.5488,45.5218,45.5488,5300.0
2005-06-27 15:40:00,67.4,67.4,67.29,67.33,6900.0,45.5421,45.5421,45.4678,45.4948,6900.0
2005-06-27 15:45:00,67.31,67.34,67.3,67.32,6200.0,45.4813,45.5015,45.4745,45.488,6200.0
2005-06-27 15:50:00,67.31,67.31,67.25,67.26,7000.0,45.4813,45.4813,45.4407,45.4475,7000.0
2005-06-27 15:55:00,67.26,67.42,67.26,67.38,23400.0,45.4475,45.5556,45.4475,45.5286,23400.0
2005-06-28 09:30:00,68.0,68.0,67.93,67.95,35300.0,45.9475,45.9475,45.9002,45.9137,35300.0
2005-06-28 09:35:00,67.95,68.16,67.95,68.16,11800.0,45.9137,46.0556,45.9137,46.0556,11800.0
2005-06-28 09:40:00,68.15,68.2,68.08,68.16,16000.0,46.0489,46.0826,46.0016,46.0556,16000.0
2005-06-28 09:45:00,68.16,68.7,68.15,68.56,57600.0,46.0556,46.4205,46.0489,46.3259,57600.0
2005-06-28 09:50:00,68.55,68.85,68.55,68.79,47000.0,46.3191,46.5219,46.3191,46.4813,47000.0
2005-06-28 09:55:00,68.75,68.78,68.7,68.73,18100.0,46.4543,46.4746,46.4205,46.4408,18100.0
2005-06-28 10:00:00,68.75,68.99,68.75,68.76,20700.0,46.4543,46.6165,46.4543,46.461,20700.0
2005-06-28 10:05:00,68.76,68.81,68.7,68.79,26600.0,46.461,46.4948,46.4205,46.4813,26600.0
2005-06-28 10:10:00,68.79,68.92,68.79,68.85,6200.0,46.4813,46.5692,46.4813,46.5219,6200.0
2005-06-28 10:15:00,68.85,68.86,68.62,68.63,9600.0,46.5219,46.5286,46.3664,46.3732,9600.0
2005-06-28 10:20:00,68.63,68.65,68.5,68.6,35400.0,46.3732,46.3867,46.2854,46.3529,35400.0
2005-06-28 10:25:00,68.6,68.71,68.55,68.71,12400.0,46.3529,46.4273,46.3191,46.4273,12400.0
2005-06-28 10:30:00,68.69,68.69,68.6,68.67,7400.0,46.4137,46.4137,46.3529,46.4002,7400.0
2005-06-28 10:35:00,68.68,68.72,68.68,68.72,4600.0,46.407,46.434,46.407,46.434,4600.0
2005-06-28 10:40:00,68.72,68.74,68.56,68.6,9300.0,46.434,46.4475,46.3259,46.3529,9300.0
2005-06-28 10:45:00,68.6,68.66,68.6,68.64,12300.0,46.3529,46.3935,46.3529,46.38,12300.0
2005-06-28 10:50:00,68.64,68.64,68.53,68.53,27600.0,46.38,46.38,46.3056,46.3056,27600.0
2005-06-28 10:55:00,68.53,68.6,68.4,68.47,31400.0,46.3056,46.3529,46.2178,46.2651,31400.0
2005-06-28 11:00:00,68.51,68.68,68.51,68.68,6400.0,46.2921,46.407,46.2921,46.407,6400.0
2005-06-28 11:05:00,68.65,68.88,68.65,68.84,15200.0,46.3867,46.5421,46.3867,46.5151,15200.0
2005-06-28 11:10:00,68.83,68.86,68.8,68.8,2600.0,46.5083,46.5286,46.4881,46.4881,2600.0
2005-06-28 11:15:00,68.8,68.91,68.71,68.91,10000.0,46.4881,46.5624,46.4273,46.5624,10000.0
2005-06-28 11:20:00,68.83,68.89,68.83,68.89,4000.0,46.5083,46.5489,46.5083,46.5489,4000.0
2005-06-28 11:25:00,68.9,68.96,68.85,68.85,12300.0,46.5556,46.5962,46.5219,46.5219,12300.0
2005-06-28 11:30:00,68.83,68.97,68.8,68.88,7700.0,46.5083,46.6029,46.4881,46.5421,7700.0
2005-06-28 11:35:00,68.88,68.94,68.86,68.9,26500.0,46.5421,46.5827,46.5286,46.5556,26500.0
2005-06-28 11:40:00,68.94,68.94,68.82,68.83,2500.0,46.5827,46.5827,46.5016,46.5083,2500.0
2005-06-28 11:45:00,68.8,68.82,68.79,68.8,2900.0,46.4881,46.5016,46.4813,46.4881,2900.0
2005-06-28 11:50:00,68.8,68.86,68.8,68.85,4200.0,46.4881,46.5286,46.4881,46.5219,4200.0
2005-06-28 11:55:00,68.86,68.87,68.83,68.83,1000.0,46.5286,46.5354,46.5083,46.5083,1000.0
2005-06-28 12:00:00,68.81,68.83,68.81,68.81,4100.0,46.4948,46.5083,46.4948,46.4948,4100.0
2005-06-28 12:05:00,68.82,68.82,68.8,68.8,3500.0,46.5016,46.5016,46.4881,46.4881,3500.0
2005-06-28 12:10:00,68.8,68.92,68.8,68.88,10100.0,46.4881,46.5692,46.4881,46.5421,10100.0
2005-06-28 12:15:00,68.93,68.93,68.82,68.83,4300.0,46.5759,46.5759,46.5016,46.5083,4300.0
2005-06-28 12:20:00,68.82,68.83,68.81,68.83,3400.0,46.5016,46.5083,46.4948,46.5083,3400.0
2005-06-28 12:25:00,68.84,68.84,68.77,68.77,2100.0,46.5151,46.5151,46.4678,46.4678,2100.0
2005-06-28 12:30:00,68.78,68.79,68.77,68.78,3400.0,46.4746,46.4813,46.4678,46.4746,3400.0
2005-06-28 12:35:00,68.77,68.77,68.71,68.72,6000.0,46.4678,46.4678,46.4273,46.434,6000.0
2005-06-28 12:40:00,68.73,68.73,68.68,68.68,800.0,46.4408,46.4408,46.407,46.407,800.0
2005-06-28 12:45:00,68.67,68.76,68.67,68.76,6400.0,46.4002,46.461,46.4002,46.461,6400.0
2005-06-28 12:50:00,68.77,68.79,68.73,68.73,2500.0,46.4678,46.4813,46.4408,46.4408,2500.0
2005-06-28 12:55:00,68.74,68.79,68.74,68.74,3400.0,46.4475,46.4813,46.4475,46.4475,3400.0
2005-06-28 13:00:00,68.74,68.87,68.74,68.85,7900.0,46.4475,46.5354,46.4475,46.5219,7900.0
2005-06-28 13:05:00,68.85,68.92,68.85,68.9,5300.0,46.5219,46.5692,46.5219,46.5556,5300.0
2005-06-28 13:10:00,68.89,69.0,68.89,68.97,10200.0,46.5489,46.6232,46.5489,46.6029,10200.0
2005-06-28 13:15:00,68.99,68.99,68.88,68.88,5400.0,46.6165,46.6165,46.5421,46.5421,5400.0
2005-06-28 13:20:00,68.87,68.9,68.84,68.9,2500.0,46.5354,46.5556,46.5151,46.5556,2500.0
2005-06-28 13:25:00,68.9,68.9,68.83,68.83,1200.0,46.5556,46.5556,46.5083,46.5083,1200.0
2005-06-28 13:30:00,68.83,68.83,68.75,68.79,7200.0,46.5083,46.5083,46.4543,46.4813,7200.0
2005-06-28 13:35:00,68.8,68.8,68.79,68.79,2600.0,46.4881,46.4881,46.4813,46.4813,2600.0
2005-06-28 13:40:00,68.78,68.78,68.7,68.7,4400.0,46.4746,46.4746,46.4205,46.4205,4400.0
2005-06-28 13:45:00,68.69,68.82,68.65,68.8,13700.0,46.4137,46.5016,46.3867,46.4881,13700.0
2005-06-28 13:50:00,68.81,69.2,68.81,69.19,36800.0,46.4948,46.7583,46.4948,46.7516,36800.0
2005-06-28 13:55:00,69.18,69.35,69.03,69.26,43700.0,46.7448,46.8597,46.6435,46.7989,43700.0
2005-06-28 14:00:00,69.26,69.47,69.23,69.38,26200.0,46.7989,46.9408,46.7786,46.88,26200.0
2005-06-28 14:05:00,69.41,69.41,69.09,69.13,13900.0,46.9002,46.9002,46.684,46.711,13900.0
2005-06-28 14:10:00,69.13,69.13,68.96,69.02,12700.0,46.711,46.711,46.5962,46.6367,12700.0
2005-06-28 14:15:00,69.02,69.18,69.02,69.13,16300.0,46.6367,46.7448,46.6367,46.711,16300.0
2005-06-28 14:20:00,69.12,69.16,69.09,69.16,8400.0,46.7043,46.7313,46.684,46.7313,8400.0
2005-06-28 14:25:00,69.15,69.15,69.07,69.1,4900.0,46.7246,46.7246,46.6705,46.6908,4900.0
2005-06-28 14:30:00,69.11,69.18,69.08,69.08,4900.0,46.6975,46.7448,46.6773,46.6773,4900.0
2005-06-28 14:35:00,69.08,69.37,69.07,69.34,7500.0,46.6773,46.8732,46.6705,46.8529,7500.0
2005-06-28 14:40:00,69.34,69.47,69.29,69.3,13400.0,46.8529,46.9408,46.8192,46.8259,13400.0
2005-06-28 14:45:00,69.3,69.3,69.18,69.18,10900.0,46.8259,46.8259,46.7448,46.7448,10900.0
2005-06-28 14:50:00,69.17,69.17,69.06,69.1,7700.0,46.7381,46.7381,46.6637,46.6908,7700.0
2005-06-28 14:55:00,69.1,69.11,69.0,69.07,14800.0,46.6908,46.6975,46.6232,46.6705,14800.0
2005-06-28 15:00:00,69.07,69.25,69.07,69.24,14000.0,46.6705,46.7921,46.6705,46.7854,14000.0
2005-06-28 15:05:00,69.22,69.23,69.13,69.17,13200.0,46.7719,46.7786,46.711,46.7381,13200.0
2005-06-28 15:10:00,69.17,69.2,69.12,69.2,8500.0,46.7381,46.7583,46.7043,46.7583,8500.0
2005-06-28 15:15:00,69.2,69.2,68.93,68.95,13600.0,46.7583,46.7583,46.5759,46.5894,13600.0
2005-06-28 15:20:00,68.95,68.97,68.84,68.86,15900.0,46.5894,46.6029,46.5151,46.5286,15900.0
2005-06-28 15:25:00,68.84,68.95,68.84,68.95,12700.0,46.5151,46.5894,46.5151,46.5894,12700.0
2005-06-28 15:30:00,68.93,68.97,68.92,68.94,9700.0,46.5759,46.6029,46.5692,46.5827,9700.0
2005-06-28 15:35:00,68.94,68.96,68.92,68.94,8100.0,46.5827,46.5962,46.5692,46.5827,8100.0
2005-06-28 15:40:00,68.93,68.94,68.85,68.88,11600.0,46.5759,46.5827,46.5219,46.5421,11600.0
2005-06-28 15:45:00,68.88,69.07,68.87,69.07,11500.0,46.5421,46.6705,46.5354,46.6705,11500.0
2005-06-28 15:50:00,69.08,69.24,69.03,69.16,31900.0,46.6773,46.7854,46.6435,46.7313,31900.0
2005-06-28 15:55:00,69.2,69.33,69.2,69.26,39400.0,46.7583,46.8462,46.7583,46.7989,39400.0
2005-06-29 09:30:00,69.94,69.94,69.82,69.92,31400.0,47.2584,47.2584,47.1773,47.2449,31400.0
2005-06-29 09:35:00,69.92,69.92,69.6,69.6,36200.0,47.2449,47.2449,47.0286,47.0286,36200.0
2005-06-29 09:40:00,69.61,69.98,69.6,69.97,46000.0,47.0354,47.2854,47.0286,47.2786,46000.0
2005-06-29 09:45:00,69.95,70.29,69.95,70.17,66700.0,47.2651,47.4949,47.2651,47.4138,66700.0
2005-06-29 09:50:00,70.16,70.3,70.02,70.3,34400.0,47.407,47.5016,47.3124,47.5016,34400.0
2005-06-29 09:55:00,70.28,70.45,70.25,70.45,71700.0,47.4881,47.603,47.4678,47.603,71700.0
2005-06-29 10:00:00,70.43,70.6,70.41,70.47,48100.0,47.5895,47.7043,47.5759,47.6165,48100.0
2005-06-29 10:05:00,70.51,70.67,70.35,70.64,52300.0,47.6435,47.7516,47.5354,47.7314,52300.0
2005-06-29 10:10:00,70.58,70.59,70.38,70.4,17400.0,47.6908,47.6976,47.5557,47.5692,17400.0
2005-06-29 10:15:00,70.48,70.5,70.37,70.43,13500.0,47.6232,47.6368,47.5489,47.5895,13500.0
2005-06-29 10:20:00,70.42,70.54,70.42,70.54,13000.0,47.5827,47.6638,47.5827,47.6638,13000.0
2005-06-29 10:25:00,70.55,70.8,70.55,70.77,43900.0,47.6705,47.8395,47.6705,47.8192,43900.0
2005-06-29 10:30:00,70.76,70.98,70.7,70.72,56700.0,47.8124,47.9611,47.7719,47.7854,56700.0
2005-06-29 10:35:00,70.71,70.73,70.4,70.41,35500.0,47.7787,47.7922,47.5692,47.5759,35500.0
2005-06-29 10:40:00,70.41,70.66,70.4,70.62,27400.0,47.5759,47.7449,47.5692,47.7178,27400.0
2005-06-29 10:45:00,70.62,70.65,70.6,70.64,14300.0,47.7178,47.7381,47.7043,47.7314,14300.0
2005-06-29 10:50:00,70.67,71.0,70.67,70.89,37000.0,47.7516,47.9746,47.7516,47.9003,37000.0
2005-06-29 10:55:00,70.89,70.94,70.82,70.88,7700.0,47.9003,47.9341,47.853,47.8935,7700.0
2005-06-29 11:00:00,70.88,70.89,70.79,70.79,8800.0,47.8935,47.9003,47.8327,47.8327,8800.0
2005-06-29 11:05:00,70.79,70.82,70.77,70.78,7100.0,47.8327,47.853,47.8192,47.826,7100.0
2005-06-29 11:10:00,70.77,70.77,70.55,70.6,17100.0,47.8192,47.8192,47.6705,47.7043,17100.0
2005-06-29 11:15:00,70.58,70.65,70.53,70.61,10100.0,47.6908,47.7381,47.657,47.7111,10100.0
2005-06-29 11:20:00,70.6,70.62,70.58,70.58,6100.0,47.7043,47.7178,47.6908,47.6908,6100.0
2005-06-29 11:25:00,70.59,70.66,70.52,70.58,21400.0,47.6976,47.7449,47.6503,47.6908,21400.0
2005-06-29 11:30:00,70.58,70.6,70.52,70.52,9700.0,47.6908,47.7043,47.6503,47.6503,9700.0
2005-06-29 11:35:00,70.52,70.55,70.4,70.42,23600.0,47.6503,47.6705,47.5692,47.5827,23600.0
2005-06-29 11:40:00,70.42,70.52,70.4,70.52,7100.0,47.5827,47.6503,47.5692,47.6503,7100.0
2005-06-29 11:45:00,70.52,70.66,70.51,70.6,6100.0,47.6503,47.7449,47.6435,47.7043,6100.0
2005-06-29 11:50:00,70.61,70.64,70.59,70.59,5500.0,47.7111,47.7314,47.6976,47.6976,5500.0
2005-06-29 11:55:00,70.59,70.59,70.25,70.25,26700.0,47.6976,47.6976,47.4678,47.4678,26700.0
2005-06-29 12:00:00,70.3,70.45,70.26,70.45,16100.0,47.5016,47.603,47.4746,47.603,16100.0
2005-06-29 12:05:00,70.43,70.44,70.33,70.35,14300.0,47.5895,47.5962,47.5219,47.5354,14300.0
2005-06-29 12:10:00,70.35,70.35,70.31,70.33,10000.0,47.5354,47.5354,47.5084,47.5219,10000.0
2005-06-29 12:15:00,70.33,70.36,70.33,70.34,3600.0,47.5219,47.5422,47.5219,47.5286,3600.0
2005-06-29 12:20:00,70.31,70.36,70.31,70.33,3900.0,47.5084,47.5422,47.5084,47.5219,3900.0
2005-06-29 12:25:00,70.33,70.36,70.29,70.29,6900.0,47.5219,47.5422,47.4949,47.4949,6900.0
2005-06-29 12:30:00,70.3,70.3,70.15,70.19,17400.0,47.5016,47.5016,47.4003,47.4273,17400.0
2005-06-29 12:35:00,70.2,70.24,70.17,70.21,4600.0,47.434,47.4611,47.4138,47.4408,4600.0
2005-06-29 12:40:00,70.27,70.35,70.2,70.27,9400.0,47.4813,47.5354,47.434,47.4813,9400.0
2005-06-29 12:45:00,70.25,70.37,70.25,70.31,11300.0,47.4678,47.5489,47.4678,47.5084,11300.0
2005-06-29 12:50:00,70.28,70.3,70.25,70.26,7900.0,47.4881,47.5016,47.4678,47.4746,7900.0
2005-06-29 12:55:00,70.24,70.24,70.13,70.13,4700.0,47.4611,47.4611,47.3867,47.3867,4700.0
2005-06-29 13:00:00,70.12,70.12,69.96,70.03,24700.0,47.38,47.38,47.2719,47.3192,24700.0
2005-06-29 13:05:00,70.13,70.24,70.12,70.2,14700.0,47.3867,47.4611,47.38,47.434,14700.0
2005-06-29 13:10:00,70.2,70.2,69.9,69.9,21600.0,47.434,47.434,47.2313,47.2313,21600.0
2005-06-29 13:15:00,69.89,69.97,69.85,69.97,46800.0,47.2246,47.2786,47.1976,47.2786,46800.0
2005-06-29 13:20:00,69.97,69.99,69.95,69.98,14700.0,47.2786,47.2921,47.2651,47.2854,14700.0
2005-06-29 13:25:00,69.97,69.98,69.67,69.69,29300.0,47.2786,47.2854,47.0759,47.0894,29300.0
2005-06-29 13:30:00,69.69,69.71,69.56,69.56,17400.0,47.0894,47.103,47.0016,47.0016,17400.0
2005-06-29 13:35:00,69.54,69.65,69.47,69.64,15700.0,46.9881,47.0624,46.9408,47.0557,15700.0
2005-06-29 13:40:00,69.59,69.62,69.43,69.6,18300.0,47.0219,47.0421,46.9138,47.0286,18300.0
2005-06-29 13:45:00,69.64,69.65,69.26,69.31,23000.0,47.0557,47.0624,46.7989,46.8327,23000.0
2005-06-29 13:50:00,69.31,69.37,69.17,69.21,16800.0,46.8327,46.8732,46.7381,46.7651,16800.0
2005-06-29 13:55:00,69.21,69.21,68.9,68.95,21200.0,46.7651,46.7651,46.5556,46.5894,21200.0
2005-06-29 14:00:00,68.95,69.15,68.77,69.14,79700.0,46.5894,46.7246,46.4678,46.7178,79700.0
2005-06-29 14:05:00,69.1,69.32,69.1,69.23,23400.0,46.6908,46.8394,46.6908,46.7786,23400.0
2005-06-29 14:10:00,69.23,69.34,69.21,69.23,15000.0,46.7786,46.8529,46.7651,46.7786,15000.0
2005-06-29 14:15:00,69.3,69.3,69.22,69.3,7100.0,46.8259,46.8259,46.7719,46.8259,7100.0
2005-06-29 14:20:00,69.29,69.31,69.22,69.27,16100.0,46.8192,46.8327,46.7719,46.8056,16100.0
2005-06-29 14:25:00,69.27,69.3,69.25,69.3,26800.0,46.8056,46.8259,46.7921,46.8259,26800.0
2005-06-29 14:30:00,69.32,69.5,69.3,69.5,27400.0,46.8394,46.9611,46.8259,46.9611,27400.0
2005-06-29 14:35:00,69.5,69.59,69.45,69.56,13700.0,46.9611,47.0219,46.9273,47.0016,13700.0
2005-06-29 14:40:00,69.56,69.56,69.31,69.48,38800.0,47.0016,47.0016,46.8327,46.9475,38800.0
2005-06-29 14:45:00,69.5,69.62,69.46,69.62,15900.0,46.9611,47.0421,46.934,47.0421,15900.0
2005-06-29 14:50:00,69.62,69.62,69.37,69.37,19600.0,47.0421,47.0421,46.8732,46.8732,19600.0
2005-06-29 14:55:00,69.35,69.42,69.26,69.39,33700.0,46.8597,46.907,46.7989,46.8867,33700.0
2005-06-29 15:00:00,69.39,69.49,69.3,69.42,24200.0,46.8867,46.9543,46.8259,46.907,24200.0
2005-06-29 15:05:00,69.42,69.51,69.39,69.51,9700.0,46.907,46.9678,46.8867,46.9678,9700.0
2005-06-29 15:10:00,69.49,69.49,69.38,69.4,26300.0,46.9543,46.9543,46.88,46.8935,26300.0
2005-06-29 15:15:00,69.4,69.56,69.35,69.56,15900.0,46.8935,47.0016,46.8597,47.0016,15900.0
2005-06-29 15:20:00,69.55,69.55,69.37,69.43,22700.0,46.9948,46.9948,46.8732,46.9138,22700.0
2005-06-29 15:25:00,69.43,69.43,69.27,69.34,19500.0,46.9138,46.9138,46.8056,46.8529,19500.0
2005-06-29 15:30:00,69.37,69.37,69.25,69.3,29900.0,46.8732,46.8732,46.7921,46.8259,29900.0
2005-06-29 15:35:00,69.31,69.31,69.19,69.19,28200.0,46.8327,46.8327,46.7516,46.7516,28200.0
2005-06-29 15:40:00,69.2,69.27,69.0,69.0,35900.0,46.7583,46.8056,46.6232,46.6232,35900.0
2005-06-29 15:45:00,69.0,69.2,68.93,69.2,39600.0,46.6232,46.7583,46.5759,46.7583,39600.0
2005-06-29 15:50:00,69.2,69.6,69.2,69.6,63300.0,46.7583,47.0286,46.7583,47.0286,63300.0
2005-06-29 15:55:00,69.6,69.6,69.44,69.45,60300.0,47.0286,47.0286,46.9205,46.9273,60300.0
2005-06-30 09:30:00,69.55,69.85,69.55,69.85,62900.0,46.9948,47.1976,46.9948,47.1976,62900.0
2005-06-30 09:35:00,69.9,69.95,69.6,69.66,42300.0,47.2313,47.2651,47.0286,47.0692,42300.0
2005-06-30 09:40:00,69.66,69.72,69.06,69.3,31900.0,47.0692,47.1097,46.6637,46.8259,31900.0
2005-06-30 09:45:00,69.26,69.29,68.91,69.16,23400.0,46.7989,46.8192,46.5624,46.7313,23400.0
2005-06-30 09:50:00,69.1,69.4,69.1,69.36,14000.0,46.6908,46.8935,46.6908,46.8665,14000.0
2005-06-30 09:55:00,69.35,69.35,69.2,69.26,7900.0,46.8597,46.8597,46.7583,46.7989,7900.0
2005-06-30 10:00:00,69.27,69.45,69.21,69.27,16800.0,46.8056,46.9273,46.7651,46.8056,16800.0
2005-06-30 10:05:00,69.29,69.6,69.29,69.57,17200.0,46.8192,47.0286,46.8192,47.0084,17200.0
2005-06-30 10:10:00,69.56,69.64,69.39,69.39,20900.0,47.0016,47.0557,46.8867,46.8867,20900.0
2005-06-30 10:15:00,69.45,69.61,69.45,69.51,22400.0,46.9273,47.0354,46.9273,46.9678,22400.0
2005-06-30 10:20:00,69.5,69.53,69.46,69.5,9000.0,46.9611,46.9813,46.934,46.9611,9000.0
2005-06-30 10:25:00,69.48,69.53,69.46,69.47,3400.0,46.9475,46.9813,46.934,46.9408,3400.0
2005-06-30 10:30:00,69.47,69.68,69.47,69.6,20600.0,46.9408,47.0827,46.9408,47.0286,20600.0
2005-06-30 10:35:00,69.61,69.62,69.56,69.56,8600.0,47.0354,47.0421,47.0016,47.0016,8600.0
2005-06-30 10:40:00,69.57,69.65,69.55,69.65,13500.0,47.0084,47.0624,46.9948,47.0624,13500.0
2005-06-30 10:45:00,69.62,69.62,69.57,69.57,5800.0,47.0421,47.0421,47.0084,47.0084,5800.0
2005-06-30 10:50:00,69.57,69.61,69.55,69.56,3300.0,47.0084,47.0354,46.9948,47.0016,3300.0
2005-06-30 10:55:00,69.58,69.58,69.53,69.53,8700.0,47.0151,47.0151,46.9813,46.9813,8700.0
2005-06-30 11:00:00,69.52,69.52,69.32,69.41,14800.0,46.9746,46.9746,46.8394,46.9002,14800.0
2005-06-30 11:05:00,69.42,69.44,68.97,69.11,20100.0,46.907,46.9205,46.6029,46.6975,20100.0
2005-06-30 11:10:00,69.11,69.18,68.84,68.84,9900.0,46.6975,46.7448,46.5151,46.5151,9900.0
2005-06-30 11:15:00,68.82,68.93,68.73,68.9,15200.0,46.5016,46.5759,46.4408,46.5556,15200.0
2005-06-30 11:20:00,68.9,68.96,68.8,68.8,20000.0,46.5556,46.5962,46.4881,46.4881,20000.0
2005-06-30 11:25:00,68.75,68.75,68.5,68.63,21800.0,46.4543,46.4543,46.2854,46.3732,21800.0
2005-06-30 11:30:00,68.63,68.76,68.63,68.76,10700.0,46.3732,46.461,46.3732,46.461,10700.0
2005-06-30 11:35:00,68.76,69.09,68.75,69.03,16800.0,46.461,46.684,46.4543,46.6435,16800.0
2005-06-30 11:40:00,69.09,69.09,68.88,68.9,8000.0,46.684,46.684,46.5421,46.5556,8000.0
2005-06-30 11:45:00,68.88,68.95,68.8,68.81,5600.0,46.5421,46.5894,46.4881,46.4948,5600.0
2005-06-30 11:50:00,68.82,68.93,68.82,68.9,6200.0,46.5016,46.5759,46.5016,46.5556,6200.0
2005-06-30 11:55:00,68.9,69.04,68.8,68.81,14000.0,46.5556,46.6502,46.4881,46.4948,14000.0
2005-06-30 12:00:00,68.81,68.94,68.79,68.94,5700.0,46.4948,46.5827,46.4813,46.5827,5700.0
2005-06-30 12:05:00,68.94,69.0,68.9,68.92,3700.0,46.5827,46.6232,46.5556,46.5692,3700.0
2005-06-30 12:10:00,68.88,68.94,68.88,68.94,1200.0,46.5421,46.5827,46.5421,46.5827,1200.0
2005-06-30 12:15:00,68.93,69.02,68.93,69.0,4200.0,46.5759,46.6367,46.5759,46.6232,4200.0
2005-06-30 12:20:00,68.96,68.96,68.9,68.91,10000.0,46.5962,46.5962,46.5556,46.5624,10000.0
2005-06-30 12:25:00,68.93,68.93,68.9,68.91,800.0,46.5759,46.5759,46.5556,46.5624,800.0
2005-06-30 12:30:00,68.92,69.03,68.92,68.99,6800.0,46.5692,46.6435,46.5692,46.6165,6800.0
2005-06-30 12:35:00,68.97,68.97,68.91,68.91,4300.0,46.6029,46.6029,46.5624,46.5624,4300.0
2005-06-30 12:40:00,68.91,68.94,68.86,68.86,4000.0,46.5624,46.5827,46.5286,46.5286,4000.0
2005-06-30 12:45:00,68.87,68.93,68.87,68.93,500.0,46.5354,46.5759,46.5354,46.5759,500.0
2005-06-30 12:50:00,68.92,68.92,68.9,68.91,3300.0,46.5692,46.5692,46.5556,46.5624,3300.0
2005-06-30 12:55:00,68.9,68.94,68.87,68.94,3100.0,46.5556,46.5827,46.5354,46.5827,3100.0
2005-06-30 13:00:00,68.9,68.99,68.9,68.94,4500.0,46.5556,46.6165,46.5556,46.5827,4500.0
2005-06-30 13:05:00,68.92,68.96,68.92,68.93,2400.0,46.5692,46.5962,46.5692,46.5759,2400.0
2005-06-30 13:10:00,68.96,68.99,68.95,68.97,1900.0,46.5962,46.6165,46.5894,46.6029,1900.0
2005-06-30 13:15:00,69.0,69.0,68.94,68.95,6800.0,46.6232,46.6232,46.5827,46.5894,6800.0
2005-06-30 13:20:00,68.95,68.99,68.93,68.93,3700.0,46.5894,46.6165,46.5759,46.5759,3700.0
2005-06-30 13:25:00,68.95,68.96,68.88,68.88,3000.0,46.5894,46.5962,46.5421,46.5421,3000.0
2005-06-30 13:30:00,68.91,68.91,68.86,68.89,3900.0,46.5624,46.5624,46.5286,46.5489,3900.0
2005-06-30 13:35:00,68.88,68.91,68.86,68.91,6500.0,46.5421,46.5624,46.5286,46.5624,6500.0
2005-06-30 13:40:00,68.89,68.98,68.89,68.94,2700.0,46.5489,46.6097,46.5489,46.5827,2700.0
2005-06-30 13:45:00,68.98,68.98,68.9,68.9,5800.0,46.6097,46.6097,46.5556,46.5556,5800.0
2005-06-30 13:50:00,68.91,69.13,68.91,69.06,6500.0,46.5624,46.711,46.5624,46.6637,6500.0
2005-06-30 13:55:00,69.06,69.12,68.95,68.97,11000.0,46.6637,46.7043,46.5894,46.6029,11000.0
2005-06-30 14:00:00,68.99,69.04,68.95,68.97,8100.0,46.6165,46.6502,46.5894,46.6029,8100.0
2005-06-30 14:05:00,68.96,69.05,68.96,69.05,4300.0,46.5962,46.657,46.5962,46.657,4300.0
2005-06-30 14:10:00,69.05,69.1,68.99,69.03,8800.0,46.657,46.6908,46.6165,46.6435,8800.0
2005-06-30 14:15:00,69.03,69.09,68.84,69.07,12800.0,46.6435,46.684,46.5151,46.6705,12800.0
2005-06-30 14:20:00,69.07,69.07,68.7,68.77,11800.0,46.6705,46.6705,46.4205,46.4678,11800.0
2005-06-30 14:25:00,68.86,68.92,68.74,68.83,15100.0,46.5286,46.5692,46.4475,46.5083,15100.0
2005-06-30 14:30:00,68.83,68.85,68.5,68.6,14100.0,46.5083,46.5219,46.2854,46.3529,14100.0
2005-06-30 14:35:00,68.61,68.67,68.34,68.4,12800.0,46.3597,46.4002,46.1772,46.2178,12800.0
2005-06-30 14:40:00,68.42,68.56,68.42,68.54,7400.0,46.2313,46.3259,46.2313,46.3124,7400.0
2005-06-30 14:45:00,68.57,68.67,68.49,68.66,11000.0,46.3327,46.4002,46.2786,46.3935,11000.0
2005-06-30 14:50:00,68.66,68.75,68.65,68.75,4800.0,46.3935,46.4543,46.3867,46.4543,4800.0
2005-06-30 14:55:00,68.75,68.86,68.71,68.72,13700.0,46.4543,46.5286,46.4273,46.434,13700.0
2005-06-30 15:00:00,68.71,68.75,68.66,68.74,5000.0,46.4273,46.4543,46.3935,46.4475,5000.0
2005-06-30 15:05:00,68.68,68.73,68.62,68.63,4100.0,46.407,46.4408,46.3664,46.3732,4100.0
2005-06-30 15:10:00,68.66,68.72,68.45,68.56,16700.0,46.3935,46.434,46.2516,46.3259,16700.0
2005-06-30 15:15:00,68.55,68.83,68.47,68.72,8900.0,46.3191,46.5083,46.2651,46.434,8900.0
2005-06-30 15:20:00,68.62,68.66,68.46,68.46,11700.0,46.3664,46.3935,46.2583,46.2583,11700.0
2005-06-30 15:25:00,68.48,68.62,68.48,68.57,6000.0,46.2718,46.3664,46.2718,46.3327,6000.0
2005-06-30 15:30:00,68.58,68.69,68.57,68.57,7600.0,46.3394,46.4137,46.3327,46.3327,7600.0
2005-06-30 15:35:00,68.59,68.7,68.52,68.7,13200.0,46.3462,46.4205,46.2989,46.4205,13200.0
2005-06-30 15:40:00,68.68,68.82,68.68,68.69,17800.0,46.407,46.5016,46.407,46.4137,17800.0
2005-06-30 15:45:00,68.65,68.7,68.52,68.55,17600.0,46.3867,46.4205,46.2989,46.3191,17600.0
2005-06-30 15:50:00,68.55,68.56,68.5,68.51,8700.0,46.3191,46.3259,46.2854,46.2921,8700.0
2005-06-30 15:55:00,68.5,68.66,68.4,68.64,45700.0,46.2854,46.3935,46.2178,46.38,45700.0
2005-07-01 09:30:00,68.9,69.25,68.9,69.25,12300.0,46.5556,46.7921,46.5556,46.7921,12300.0
2005-07-01 09:35:00,69.22,69.25,69.11,69.11,9100.0,46.7719,46.7921,46.6975,46.6975,9100.0
2005-07-01 09:40:00,69.05,69.09,68.91,68.91,12100.0,46.657,46.684,46.5624,46.5624,12100.0
2005-07-01 09:45:00,68.82,68.82,68.62,68.64,12500.0,46.5016,46.5016,46.3664,46.38,12500.0
2005-07-01 09:50:00,68.64,68.67,68.2,68.21,17300.0,46.38,46.4002,46.0826,46.0894,17300.0
2005-07-01 09:55:00,68.2,68.7,68.2,68.38,17700.0,46.0826,46.4205,46.0826,46.2043,17700.0
2005-07-01 10:00:00,68.39,68.66,68.39,68.6,30400.0,46.211,46.3935,46.211,46.3529,30400.0
2005-07-01 10:05:00,68.6,68.82,68.6,68.69,27600.0,46.3529,46.5016,46.3529,46.4137,27600.0
2005-07-01 10:10:00,68.68,68.7,68.5,68.65,14300.0,46.407,46.4205,46.2854,46.3867,14300.0
2005-07-01 10:15:00,68.65,68.79,68.62,68.64,12500.0,46.3867,46.4813,46.3664,46.38,12500.0
2005-07-01 10:20:00,68.65,68.74,68.59,68.59,16800.0,46.3867,46.4475,46.3462,46.3462,16800.0
2005-07-01 10:25:00,68.54,68.9,68.52,68.9,4700.0,46.3124,46.5556,46.2989,46.5556,4700.0
2005-07-01 10:30:00,68.89,69.05,68.76,68.76,11200.0,46.5489,46.657,46.461,46.461,11200.0
2005-07-01 10:35:00,68.76,68.77,68.5,68.5,9300.0,46.461,46.4678,46.2854,46.2854,9300.0
2005-07-01 10:40:00,68.58,68.61,68.54,68.57,12600.0,46.3394,46.3597,46.3124,46.3327,12600.0
2005-07-01 10:45:00,68.57,68.6,68.54,68.54,9400.0,46.3327,46.3529,46.3124,46.3124,9400.0
2005-07-01 10:50:00,68.52,68.55,68.51,68.53,5300.0,46.2989,46.3191,46.2921,46.3056,5300.0
2005-07-01 10:55:00,68.53,68.53,68.46,68.48,4500.0,46.3056,46.3056,46.2583,46.2718,4500.0
2005-07-01 11:00:00,68.46,68.48,68.35,68.35,11300.0,46.2583,46.2718,46.184,46.184,11300.0
2005-07-01 11:05:00,68.35,68.46,68.35,68.4,9500.0,46.184,46.2583,46.184,46.2178,9500.0
2005-07-01 11:10:00,68.38,68.5,68.38,68.46,4600.0,46.2043,46.2854,46.2043,46.2583,4600.0
2005-07-01 11:15:00,68.46,68.52,68.43,68.49,4500.0,46.2583,46.2989,46.2381,46.2786,4500.0
2005-07-01 11:20:00,68.51,68.61,68.5,68.61,6800.0,46.2921,46.3597,46.2854,46.3597,6800.0
2005-07-01 11:25:00,68.64,68.7,68.55,68.55,22200.0,46.38,46.4205,46.3191,46.3191,22200.0
2005-07-01 11:30:00,68.55,68.58,68.54,68.58,2700.0,46.3191,46.3394,46.3124,46.3394,2700.0
2005-07-01 11:35:00,68.57,68.63,68.55,68.57,14500.0,46.3327,46.3732,46.3191,46.3327,14500.0
2005-07-01 11:40:00,68.57,68.62,68.55,68.59,4100.0,46.3327,46.3664,46.3191,46.3462,4100.0
2005-07-01 11:45:00,68.56,68.65,68.56,68.61,4600.0,46.3259,46.3867,46.3259,46.3597,4600.0
2005-07-01 11:50:00,68.59,68.62,68.56,68.59,3300.0,46.3462,46.3664,46.3259,46.3462,3300.0
2005-07-01 11:55:00,68.59,68.63,68.54,68.55,3400.0,46.3462,46.3732,46.3124,46.3191,3400.0
2005-07-01 12:00:00,68.53,68.63,68.53,68.59,1800.0,46.3056,46.3732,46.3056,46.3462,1800.0
2005-07-01 12:05:00,68.64,68.71,68.59,68.6,25200.0,46.38,46.4273,46.3462,46.3529,25200.0
2005-07-01 12:10:00,68.64,68.7,68.64,68.68,4300.0,46.38,46.4205,46.38,46.407,4300.0
2005-07-01 12:15:00,68.68,68.69,68.62,68.62,2600.0,46.407,46.4137,46.3664,46.3664,2600.0
2005-07-01 12:20:00,68.62,68.72,68.61,68.71,2100.0,46.3664,46.434,46.3597,46.4273,2100.0
2005-07-01 12:25:00,68.69,68.69,68.59,68.62,2000.0,46.4137,46.4137,46.3462,46.3664,2000.0
2005-07-01 12:30:00,68.61,68.61,68.57,68.57,1200.0,46.3597,46.3597,46.3327,46.3327,1200.0
2005-07-01 12:35:00,68.57,68.62,68.57,68.6,2400.0,46.3327,46.3664,46.3327,46.3529,2400.0
2005-07-01 12:40:00,68.6,68.65,68.6,68.63,2600.0,46.3529,46.3867,46.3529,46.3732,2600.0
2005-07-01 12:45:00,68.64,68.68,68.64,68.65,1800.0,46.38,46.407,46.38,46.3867,1800.0
2005-07-01 12:50:00,68.64,68.66,68.61,68.61,2200.0,46.38,46.3935,46.3597,46.3597,2200.0
2005-07-01 12:55:00,68.63,68.66,68.63,68.64,2300.0,46.3732,46.3935,46.3732,46.38,2300.0
2005-07-01 13:00:00,68.64,68.64,68.59,68.64,1600.0,46.38,46.38,46.3462,46.38,1600.0
2005-07-01 13:05:00,68.61,68.77,68.61,68.75,5800.0,46.3597,46.4678,46.3597,46.4543,5800.0
2005-07-01 13:10:00,68.79,68.97,68.77,68.97,5900.0,46.4813,46.6029,46.4678,46.6029,5900.0
2005-07-01 13:15:00,68.96,68.97,68.83,68.83,7600.0,46.5962,46.6029,46.5083,46.5083,7600.0
2005-07-01 13:20:00,68.87,69.05,68.87,69.02,7300.0,46.5354,46.657,46.5354,46.6367,7300.0
2005-07-01 13:25:00,69.03,69.1,69.03,69.08,4100.0,46.6435,46.6908,46.6435,46.6773,4100.0
2005-07-01 13:30:00,69.08,69.08,68.98,69.0,5200.0,46.6773,46.6773,46.6097,46.6232,5200.0
2005-07-01 13:35:00,69.0,69.05,68.99,69.02,5000.0,46.6232,46.657,46.6165,46.6367,5000.0
2005-07-01 13:40:00,68.99,69.06,68.99,69.04,2300.0,46.6165,46.6637,46.6165,46.6502,2300.0
2005-07-01 13:45:00,69.04,69.04,68.98,69.04,2600.0,46.6502,46.6502,46.6097,46.6502,2600.0
2005-07-01 13:50:00,69.04,69.1,69.04,69.06,5100.0,46.6502,46.6908,46.6502,46.6637,5100.0
2005-07-01 13:55:00,69.06,69.17,69.03,69.15,5800.0,46.6637,46.7381,46.6435,46.7246,5800.0
2005-07-01 14:00:00,69.16,69.23,69.13,69.17,7000.0,46.7313,46.7786,46.711,46.7381,7000.0
2005-07-01 14:05:00,69.14,69.19,69.11,69.17,3200.0,46.7178,46.7516,46.6975,46.7381,3200.0
2005-07-01 14:10:00,69.21,69.28,69.14,69.14,8600.0,46.7651,46.8124,46.7178,46.7178,8600.0
2005-07-01 14:15:00,69.13,69.19,69.12,69.16,4300.0,46.711,46.7516,46.7043,46.7313,4300.0
2005-07-01 14:20:00,69.16,69.17,69.04,69.13,7000.0,46.7313,46.7381,46.6502,46.711,7000.0
2005-07-01 14:25:00,69.11,69.24,69.11,69.21,4500.0,46.6975,46.7854,46.6975,46.7651,4500.0
2005-07-01 14:30:00,69.22,69.23,69.19,69.21,1900.0,46.7719,46.7786,46.7516,46.7651,1900.0
2005-07-01 14:35:00,69.21,69.25,69.21,69.23,5200.0,46.7651,46.7921,46.7651,46.7786,5200.0
2005-07-01 14:40:00,69.18,69.23,69.18,69.23,2500.0,46.7448,46.7786,46.7448,46.7786,2500.0
2005-07-01 14:45:00,69.19,69.23,69.1,69.13,3800.0,46.7516,46.7786,46.6908,46.711,3800.0
2005-07-01 14:50:00,69.11,69.19,69.11,69.18,6400.0,46.6975,46.7516,46.6975,46.7448,6400.0
2005-07-01 14:55:00,69.16,69.26,69.15,69.23,5300.0,46.7313,46.7989,46.7246,46.7786,5300.0
2005-07-01 15:00:00,69.24,69.25,69.19,69.19,11200.0,46.7854,46.7921,46.7516,46.7516,11200.0
2005-07-01 15:05:00,69.17,69.21,69.13,69.13,7400.0,46.7381,46.7651,46.711,46.711,7400.0
2005-07-01 15:10:00,69.13,69.19,69.1,69.1,4100.0,46.711,46.7516,46.6908,46.6908,4100.0
2005-07-01 15:15:00,69.11,69.13,69.04,69.08,5900.0,46.6975,46.711,46.6502,46.6773,5900.0
2005-07-01 15:20:00,69.07,69.11,69.07,69.09,5300.0,46.6705,46.6975,46.6705,46.684,5300.0
2005-07-01 15:25:00,69.1,69.13,69.04,69.04,4600.0,46.6908,46.711,46.6502,46.6502,4600.0
2005-07-01 15:30:00,69.04,69.22,69.04,69.21,8900.0,46.6502,46.7719,46.6502,46.7651,8900.0
2005-07-01 15:35:00,69.21,69.29,69.21,69.25,11200.0,46.7651,46.8192,46.7651,46.7921,11200.0
2005-07-01 15:40:00,69.23,69.25,69.15,69.23,16900.0,46.7786,46.7921,46.7246,46.7786,16900.0
2005-07-01 15:45:00,69.24,69.39,69.24,69.27,10700.0,46.7854,46.8867,46.7854,46.8056,10700.0
2005-07-01 15:50:00,69.26,69.31,69.24,69.29,10200.0,46.7989,46.8327,46.7854,46.8192,10200.0
2005-07-01 15:55:00,69.3,69.3,69.28,69.3,10100.0,46.8259,46.8259,46.8124,46.8259,10100.0
2005-07-05 09:30:00,69.28,69.7,69.2,69.65,25900.0,46.8124,47.0962,46.7583,47.0624,25900.0
2005-07-05 09:35:00,69.65,70.25,69.65,70.11,40300.0,47.0624,47.4678,47.0624,47.3732,40300.0
2005-07-05 09:40:00,70.12,70.23,69.9,70.0,35400.0,47.38,47.4543,47.2313,47.2989,35400.0
2005-07-05 09:45:00,70.0,70.3,70.0,70.11,33700.0,47.2989,47.5016,47.2989,47.3732,33700.0
2005-07-05 09:50:00,70.15,70.3,70.02,70.3,29800.0,47.4003,47.5016,47.3124,47.5016,29800.0
2005-07-05 09:55:00,70.24,70.25,70.11,70.2,12600.0,47.4611,47.4678,47.3732,47.434,12600.0
2005-07-05 10:00:00,70.2,70.3,70.05,70.22,15800.0,47.434,47.5016,47.3327,47.4476,15800.0
2005-07-05 10:05:00,70.22,70.29,70.18,70.27,28000.0,47.4476,47.4949,47.4205,47.4813,28000.0
2005-07-05 10:10:00,70.27,70.27,70.15,70.21,24300.0,47.4813,47.4813,47.4003,47.4408,24300.0
2005-07-05 10:15:00,70.21,70.38,70.2,70.32,30300.0,47.4408,47.5557,47.434,47.5151,30300.0
2005-07-05 10:20:00,70.32,70.37,70.27,70.35,39000.0,47.5151,47.5489,47.4813,47.5354,39000.0
2005-07-05 10:25:00,70.33,70.42,70.3,70.4,22000.0,47.5219,47.5827,47.5016,47.5692,22000.0
2005-07-05 10:30:00,70.4,70.64,70.4,70.53,26700.0,47.5692,47.7314,47.5692,47.657,26700.0
2005-07-05 10:35:00,70.51,70.61,70.51,70.53,39200.0,47.6435,47.7111,47.6435,47.657,39200.0
2005-07-05 10:40:00,70.53,70.65,70.53,70.6,19000.0,47.657,47.7381,47.657,47.7043,19000.0
2005-07-05 10:45:00,70.61,70.71,70.61,70.71,19800.0,47.7111,47.7787,47.7111,47.7787,19800.0
2005-07-05 10:50:00,70.68,70.68,70.59,70.62,23500.0,47.7584,47.7584,47.6976,47.7178,23500.0
2005-07-05 10:55:00,70.67,70.7,70.61,70.68,14800.0,47.7516,47.7719,47.7111,47.7584,14800.0
2005-07-05 11:00:00,70.68,70.89,70.66,70.72,29700.0,47.7584,47.9003,47.7449,47.7854,29700.0
2005-07-05 11:05:00,70.68,70.88,70.68,70.79,10000.0,47.7584,47.8935,47.7584,47.8327,10000.0
2005-07-05 11:10:00,70.8,71.04,70.8,71.03,30100.0,47.8395,48.0016,47.8395,47.9949,30100.0
2005-07-05 11:15:00,71.04,71.1,71.01,71.07,27300.0,48.0016,48.0422,47.9814,48.0219,27300.0
2005-07-05 11:20:00,71.08,71.14,71.04,71.13,11800.0,48.0287,48.0692,48.0016,48.0624,11800.0
2005-07-05 11:25:00,71.15,71.45,71.15,71.35,21200.0,48.076,48.2787,48.076,48.2111,21200.0
2005-07-05 11:30:00,71.4,71.41,71.02,71.09,18300.0,48.2449,48.2516,47.9881,48.0354,18300.0
2005-07-05 11:35:00,71.12,71.18,71.02,71.04,10900.0,48.0557,48.0962,47.9881,48.0016,10900.0
2005-07-05 11:40:00,71.02,71.04,70.86,70.9,16600.0,47.9881,48.0016,47.88,47.907,16600.0
2005-07-05 11:45:00,70.92,70.93,70.8,70.86,7200.0,47.9205,47.9273,47.8395,47.88,7200.0
2005-07-05 11:50:00,70.85,70.92,70.83,70.92,9700.0,47.8733,47.9205,47.8597,47.9205,9700.0
2005-07-05 11:55:00,70.92,70.92,70.66,70.66,15100.0,47.9205,47.9205,47.7449,47.7449,15100.0
2005-07-05 12:00:00,70.65,70.67,70.4,70.5,33800.0,47.7381,47.7516,47.5692,47.6368,33800.0
2005-07-05 12:05:00,70.55,70.56,70.5,70.54,16700.0,47.6705,47.6773,47.6368,47.6638,16700.0
2005-07-05 12:10:00,70.54,70.67,70.54,70.67,5100.0,47.6638,47.7516,47.6638,47.7516,5100.0
2005-07-05 12:15:00,70.67,70.69,70.6,70.63,7500.0,47.7516,47.7651,47.7043,47.7246,7500.0
2005-07-05 12:20:00,70.61,70.79,70.61,70.76,6200.0,47.7111,47.8327,47.7111,47.8124,6200.0
2005-07-05 12:25:00,70.75,70.83,70.7,70.75,8500.0,47.8057,47.8597,47.7719,47.8057,8500.0
2005-07-05 12:30:00,70.75,70.75,70.6,70.6,14500.0,47.8057,47.8057,47.7043,47.7043,14500.0
2005-07-05 12:35:00,70.6,70.65,70.6,70.62,5100.0,47.7043,47.7381,47.7043,47.7178,5100.0
2005-07-05 12:40:00,70.63,70.65,70.54,70.54,7900.0,47.7246,47.7381,47.6638,47.6638,7900.0
2005-07-05 12:45:00,70.57,70.8,70.54,70.8,8200.0,47.6841,47.8395,47.6638,47.8395,8200.0
2005-07-05 12:50:00,70.8,70.81,70.73,70.77,4400.0,47.8395,47.8462,47.7922,47.8192,4400.0
2005-07-05 12:55:00,70.76,70.76,70.61,70.73,14200.0,47.8124,47.8124,47.7111,47.7922,14200.0
2005-07-05 13:00:00,70.71,70.71,70.65,70.65,6000.0,47.7787,47.7787,47.7381,47.7381,6000.0
2005-07-05 13:05:00,70.62,70.69,70.61,70.69,15000.0,47.7178,47.7651,47.7111,47.7651,15000.0
2005-07-05 13:10:00,70.66,70.7,70.62,70.67,7400.0,47.7449,47.7719,47.7178,47.7516,7400.0
2005-07-05 13:15:00,70.62,70.7,70.6,70.63,5900.0,47.7178,47.7719,47.7043,47.7246,5900.0
2005-07-05 13:20:00,70.6,70.67,70.6,70.65,3700.0,47.7043,47.7516,47.7043,47.7381,3700.0
2005-07-05 13:25:00,70.65,70.65,70.56,70.56,6100.0,47.7381,47.7381,47.6773,47.6773,6100.0
2005-07-05 13:30:00,70.57,70.65,70.57,70.61,7500.0,47.6841,47.7381,47.6841,47.7111,7500.0
2005-07-05 13:35:00,70.63,70.7,70.62,70.67,2900.0,47.7246,47.7719,47.7178,47.7516,2900.0
2005-07-05 13:40:00,70.69,70.7,70.62,70.65,7800.0,47.7651,47.7719,47.7178,47.7381,7800.0
2005-07-05 13:45:00,70.66,70.66,70.62,70.63,2800.0,47.7449,47.7449,47.7178,47.7246,2800.0
2005-07-05 13:50:00,70.65,70.66,70.6,70.61,6800.0,47.7381,47.7449,47.7043,47.7111,6800.0
2005-07-05 13:55:00,70.62,70.69,70.62,70.62,7400.0,47.7178,47.7651,47.7178,47.7178,7400.0
2005-07-05 14:00:00,70.67,70.71,70.67,70.71,8700.0,47.7516,47.7787,47.7516,47.7787,8700.0
2005-07-05 14:05:00,70.7,70.73,70.65,70.65,11700.0,47.7719,47.7922,47.7381,47.7381,11700.0
2005-07-05 14:10:00,70.65,70.66,70.6,70.61,23600.0,47.7381,47.7449,47.7043,47.7111,23600.0
2005-07-05 14:15:00,70.61,70.62,70.46,70.48,16100.0,47.7111,47.7178,47.6097,47.6232,16100.0
2005-07-05 14:20:00,70.47,70.53,70.45,70.5,9900.0,47.6165,47.657,47.603,47.6368,9900.0
2005-07-05 14:25:00,70.54,70.57,70.54,70.57,5200.0,47.6638,47.6841,47.6638,47.6841,5200.0
2005-07-05 14:30:00,70.56,70.56,70.39,70.47,13500.0,47.6773,47.6773,47.5624,47.6165,13500.0
2005-07-05 14:35:00,70.48,70.49,70.41,70.47,13100.0,47.6232,47.63,47.5759,47.6165,13100.0
2005-07-05 14:40:00,70.48,70.5,70.42,70.48,6300.0,47.6232,47.6368,47.5827,47.6232,6300.0
2005-07-05 14:45:00,70.47,70.54,70.47,70.54,11900.0,47.6165,47.6638,47.6165,47.6638,11900.0
2005-07-05 14:50:00,70.54,70.55,70.5,70.55,5000.0,47.6638,47.6705,47.6368,47.6705,5000.0
2005-07-05 14:55:00,70.55,70.55,70.48,70.53,4900.0,47.6705,47.6705,47.6232,47.657,4900.0
2005-07-05 15:00:00,70.52,70.55,70.5,70.52,8900.0,47.6503,47.6705,47.6368,47.6503,8900.0
2005-07-05 15:05:00,70.52,70.53,70.39,70.4,9800.0,47.6503,47.657,47.5624,47.5692,9800.0
2005-07-05 15:10:00,70.42,70.51,70.42,70.51,6100.0,47.5827,47.6435,47.5827,47.6435,6100.0
2005-07-05 15:15:00,70.51,70.52,70.38,70.4,22100.0,47.6435,47.6503,47.5557,47.5692,22100.0
2005-07-05 15:20:00,70.4,70.41,70.33,70.37,10600.0,47.5692,47.5759,47.5219,47.5489,10600.0
2005-07-05 15:25:00,70.39,70.48,70.39,70.41,13700.0,47.5624,47.6232,47.5624,47.5759,13700.0
2005-07-05 15:30:00,70.41,70.44,70.37,70.44,12500.0,47.5759,47.5962,47.5489,47.5962,12500.0
2005-07-05 15:35:00,70.4,70.45,70.39,70.4,19000.0,47.5692,47.603,47.5624,47.5692,19000.0
2005-07-05 15:40:00,70.41,70.41,70.34,70.35,30700.0,47.5759,47.5759,47.5286,47.5354,30700.0
2005-07-05 15:45:00,70.35,70.35,70.32,70.33,23100.0,47.5354,47.5354,47.5151,47.5219,23100.0
2005-07-05 15:50:00,70.34,70.42,70.34,70.4,36900.0,47.5286,47.5827,47.5286,47.5692,36900.0
2005-07-05 15:55:00,70.4,70.48,70.4,70.48,22300.0,47.5692,47.6232,47.5692,47.6232,22300.0
2005-07-06 09:30:00,71.0,71.12,70.98,70.99,65900.0,47.9746,48.0557,47.9611,47.9678,65900.0
2005-07-06 09:35:00,71.03,71.11,70.84,71.0,36600.0,47.9949,48.0489,47.8665,47.9746,36600.0
2005-07-06 09:40:00,71.0,71.16,70.9,71.0,49100.0,47.9746,48.0827,47.907,47.9746,49100.0
2005-07-06 09:45:00,71.05,71.06,70.89,70.92,22900.0,48.0084,48.0151,47.9003,47.9205,22900.0
2005-07-06 09:50:00,70.94,71.03,70.82,70.92,12700.0,47.9341,47.9949,47.853,47.9205,12700.0
2005-07-06 09:55:00,70.92,70.96,70.84,70.93,15600.0,47.9205,47.9476,47.8665,47.9273,15600.0
2005-07-06 10:00:00,70.95,71.21,70.95,71.2,40300.0,47.9408,48.1165,47.9408,48.1097,40300.0
2005-07-06 10:05:00,71.2,71.2,71.0,71.04,35600.0,48.1097,48.1097,47.9746,48.0016,35600.0
2005-07-06 10:10:00,71.05,71.08,70.85,70.85,31500.0,48.0084,48.0287,47.8733,47.8733,31500.0
2005-07-06 10:15:00,70.9,71.15,70.88,71.03,34100.0,47.907,48.076,47.8935,47.9949,34100.0
2005-07-06 10:20:00,71.02,71.03,70.81,70.81,13200.0,47.9881,47.9949,47.8462,47.8462,13200.0
2005-07-06 10:25:00,70.82,70.89,70.79,70.87,16400.0,47.853,47.9003,47.8327,47.8868,16400.0
2005-07-06 10:30:00,70.9,70.95,70.31,70.5,54100.0,47.907,47.9408,47.5084,47.6368,54100.0
2005-07-06 10:35:00,70.51,70.7,70.43,70.66,27200.0,47.6435,47.7719,47.5895,47.7449,27200.0
2005-07-06 10:40:00,70.7,70.85,70.66,70.85,5900.0,47.7719,47.8733,47.7449,47.8733,5900.0
2005-07-06 10:45:00,70.85,70.85,70.8,70.82,12700.0,47.8733,47.8733,47.8395,47.853,12700.0
2005-07-06 10:50:00,70.8,70.81,70.71,70.79,18400.0,47.8395,47.8462,47.7787,47.8327,18400.0
2005-07-06 10:55:00,70.79,70.81,70.72,70.78,4300.0,47.8327,47.8462,47.7854,47.826,4300.0
2005-07-06 11:00:00,70.8,70.85,70.76,70.76,8400.0,47.8395,47.8733,47.8124,47.8124,8400.0
2005-07-06 11:05:00,70.77,70.84,70.7,70.79,19100.0,47.8192,47.8665,47.7719,47.8327,19100.0
2005-07-06 11:10:00,70.81,70.9,70.76,70.84,8700.0,47.8462,47.907,47.8124,47.8665,8700.0
2005-07-06 11:15:00,70.84,70.88,70.78,70.79,11800.0,47.8665,47.8935,47.826,47.8327,11800.0
2005-07-06 11:20:00,70.79,70.81,70.78,70.78,10600.0,47.8327,47.8462,47.826,47.826,10600.0
2005-07-06 11:25:00,70.78,70.78,70.7,70.7,4700.0,47.826,47.826,47.7719,47.7719,4700.0
2005-07-06 11:30:00,70.7,70.7,70.63,70.64,9500.0,47.7719,47.7719,47.7246,47.7314,9500.0
2005-07-06 11:35:00,70.64,70.83,70.64,70.82,8100.0,47.7314,47.8597,47.7314,47.853,8100.0
2005-07-06 11:40:00,70.83,70.83,70.72,70.73,11400.0,47.8597,47.8597,47.7854,47.7922,11400.0
2005-07-06 11:45:00,70.73,70.73,70.72,70.72,1800.0,47.7922,47.7922,47.7854,47.7854,1800.0
2005-07-06 11:50:00,70.7,70.71,70.69,70.71,10500.0,47.7719,47.7787,47.7651,47.7787,10500.0
2005-07-06 11:55:00,70.71,70.81,70.71,70.77,9800.0,47.7787,47.8462,47.7787,47.8192,9800.0
2005-07-06 12:00:00,70.76,70.78,70.64,70.73,11100.0,47.8124,47.826,47.7314,47.7922,11100.0
2005-07-06 12:05:00,70.74,70.77,70.69,70.69,5600.0,47.7989,47.8192,47.7651,47.7651,5600.0
2005-07-06 12:10:00,70.66,70.78,70.66,70.68,13100.0,47.7449,47.826,47.7449,47.7584,13100.0
2005-07-06 12:15:00,70.69,70.7,70.67,70.68,23200.0,47.7651,47.7719,47.7516,47.7584,23200.0
2005-07-06 12:20:00,70.69,70.78,70.68,70.76,18500.0,47.7651,47.826,47.7584,47.8124,18500.0
2005-07-06 12:25:00,70.76,70.76,70.53,70.53,14300.0,47.8124,47.8124,47.657,47.657,14300.0
2005-07-06 12:30:00,70.56,70.7,70.53,70.65,23700.0,47.6773,47.7719,47.657,47.7381,23700.0
2005-07-06 12:35:00,70.68,70.74,70.65,70.69,5700.0,47.7584,47.7989,47.7381,47.7651,5700.0
2005-07-06 12:40:00,70.69,70.73,70.69,70.71,3400.0,47.7651,47.7922,47.7651,47.7787,3400.0
2005-07-06 12:45:00,70.71,70.74,70.69,70.74,6300.0,47.7787,47.7989,47.7651,47.7989,6300.0
2005-07-06 12:50:00,70.74,70.84,70.74,70.75,9400.0,47.7989,47.8665,47.7989,47.8057,9400.0
2005-07-06 12:55:00,70.77,70.77,70.73,70.77,4800.0,47.8192,47.8192,47.7922,47.8192,4800.0
2005-07-06 13:00:00,70.77,70.83,70.76,70.83,7600.0,47.8192,47.8597,47.8124,47.8597,7600.0
2005-07-06 13:05:00,70.81,70.86,70.79,70.86,6400.0,47.8462,47.88,47.8327,47.88,6400.0
2005-07-06 13:10:00,70.85,70.86,70.77,70.81,11700.0,47.8733,47.88,47.8192,47.8462,11700.0
2005-07-06 13:15:00,70.81,70.93,70.81,70.85,28000.0,47.8462,47.9273,47.8462,47.8733,28000.0
2005-07-06 13:20:00,70.81,70.87,70.81,70.84,7000.0,47.8462,47.8868,47.8462,47.8665,7000.0
2005-07-06 13:25:00,70.85,70.88,70.82,70.87,4600.0,47.8733,47.8935,47.853,47.8868,4600.0
2005-07-06 13:30:00,70.84,70.9,70.84,70.87,8400.0,47.8665,47.907,47.8665,47.8868,8400.0
2005-07-06 13:35:00,70.85,70.91,70.85,70.89,4100.0,47.8733,47.9138,47.8733,47.9003,4100.0
2005-07-06 13:40:00,70.88,70.88,70.85,70.85,8100.0,47.8935,47.8935,47.8733,47.8733,8100.0
2005-07-06 13:45:00,70.84,70.87,70.8,70.85,11000.0,47.8665,47.8868,47.8395,47.8733,11000.0
2005-07-06 13:50:00,70.81,70.84,70.8,70.81,5400.0,47.8462,47.8665,47.8395,47.8462,5400.0
2005-07-06 13:55:00,70.81,70.86,70.79,70.86,3100.0,47.8462,47.88,47.8327,47.88,3100.0
2005-07-06 14:00:00,70.86,70.88,70.75,70.78,5400.0,47.88,47.8935,47.8057,47.826,5400.0
2005-07-06 14:05:00,70.82,70.82,70.71,70.73,12800.0,47.853,47.853,47.7787,47.7922,12800.0
2005-07-06 14:10:00,70.74,70.75,70.72,70.73,12100.0,47.7989,47.8057,47.7854,47.7922,12100.0
2005-07-06 14:15:00,70.73,70.73,70.7,70.7,19500.0,47.7922,47.7922,47.7719,47.7719,19500.0
2005-07-06 14:20:00,70.71,70.71,70.54,70.57,14500.0,47.7787,47.7787,47.6638,47.6841,14500.0
2005-07-06 14:25:00,70.56,70.56,70.5,70.55,23900.0,47.6773,47.6773,47.6368,47.6705,23900.0
2005-07-06 14:30:00,70.53,70.55,70.34,70.42,15200.0,47.657,47.6705,47.5286,47.5827,15200.0
2005-07-06 14:35:00,70.42,70.48,70.31,70.31,12400.0,47.5827,47.6232,47.5084,47.5084,12400.0
2005-07-06 14:40:00,70.37,70.41,70.29,70.29,3800.0,47.5489,47.5759,47.4949,47.4949,3800.0
2005-07-06 14:45:00,70.33,70.61,70.3,70.59,9400.0,47.5219,47.7111,47.5016,47.6976,9400.0
2005-07-06 14:50:00,70.6,70.75,70.6,70.75,14000.0,47.7043,47.8057,47.7043,47.8057,14000.0
2005-07-06 14:55:00,70.74,70.74,70.69,70.69,16900.0,47.7989,47.7989,47.7651,47.7651,16900.0
2005-07-06 15:00:00,70.67,70.71,70.65,70.69,16400.0,47.7516,47.7787,47.7381,47.7651,16400.0
2005-07-06 15:05:00,70.69,70.72,70.62,70.65,12900.0,47.7651,47.7854,47.7178,47.7381,12900.0
2005-07-06 15:10:00,70.65,70.7,70.6,70.7,8600.0,47.7381,47.7719,47.7043,47.7719,8600.0
2005-07-06 15:15:00,70.69,70.81,70.69,70.7,6400.0,47.7651,47.8462,47.7651,47.7719,6400.0
2005-07-06 15:20:00,70.72,70.73,70.65,70.68,9400.0,47.7854,47.7922,47.7381,47.7584,9400.0
2005-07-06 15:25:00,70.69,70.69,70.6,70.64,16900.0,47.7651,47.7651,47.7043,47.7314,16900.0
2005-07-06 15:30:00,70.63,70.68,70.59,70.68,10900.0,47.7246,47.7584,47.6976,47.7584,10900.0
2005-07-06 15:35:00,70.69,70.75,70.68,70.68,12200.0,47.7651,47.8057,47.7584,47.7584,12200.0
2005-07-06 15:40:00,70.68,70.71,70.63,70.7,19700.0,47.7584,47.7787,47.7246,47.7719,19700.0
2005-07-06 15:45:00,70.69,70.8,70.6,70.8,33000.0,47.7651,47.8395,47.7043,47.8395,33000.0
2005-07-06 15:50:00,70.78,70.85,70.65,70.65,45900.0,47.826,47.8733,47.7381,47.7381,45900.0
2005-07-06 15:55:00,70.63,70.71,70.61,70.71,59400.0,47.7246,47.7787,47.7111,47.7787,59400.0
2005-07-07 09:30:00,70.0,70.22,69.95,70.13,54300.0,47.2989,47.4476,47.2651,47.3867,54300.0
2005-07-07 09:35:00,70.01,70.35,70.0,70.3,67100.0,47.3057,47.5354,47.2989,47.5016,67100.0
2005-07-07 09:40:00,70.37,71.48,70.37,71.45,94300.0,47.5489,48.2989,47.5489,48.2787,94300.0
2005-07-07 09:45:00,71.45,71.59,70.95,71.29,107700.0,48.2787,48.3733,47.9408,48.1706,107700.0
2005-07-07 09:50:00,71.3,71.92,71.28,71.9,87100.0,48.1773,48.5962,48.1638,48.5827,87100.0
2005-07-07 09:55:00,71.88,72.55,71.88,72.4,124200.0,48.5692,49.0219,48.5692,48.9206,124200.0
2005-07-07 10:00:00,72.44,72.44,71.85,72.26,102700.0,48.9476,48.9476,48.5489,48.826,102700.0
2005-07-07 10:05:00,72.2,72.79,72.15,72.62,54900.0,48.7854,49.1841,48.7517,49.0692,54900.0
2005-07-07 10:10:00,72.55,72.94,72.5,72.8,76000.0,49.0219,49.2855,48.9882,49.1909,76000.0
2005-07-07 10:15:00,72.81,72.92,72.41,72.67,96100.0,49.1976,49.2719,48.9273,49.103,96100.0
2005-07-07 10:20:00,72.68,72.68,72.45,72.54,46900.0,49.1098,49.1098,48.9544,49.0152,46900.0
2005-07-07 10:25:00,72.56,72.6,72.51,72.54,30600.0,49.0287,49.0557,48.9949,49.0152,30600.0
2005-07-07 10:30:00,72.52,72.9,72.5,72.7,62100.0,49.0017,49.2584,48.9882,49.1233,62100.0
2005-07-07 10:35:00,72.65,72.7,72.5,72.59,26100.0,49.0895,49.1233,48.9882,49.049,26100.0
2005-07-07 10:40:00,72.6,72.6,72.47,72.54,22400.0,49.0557,49.0557,48.9679,49.0152,22400.0
2005-07-07 10:45:00,72.45,72.45,71.97,72.25,67900.0,48.9544,48.9544,48.63,48.8192,67900.0
2005-07-07 10:50:00,72.21,72.3,72.0,72.2,49000.0,48.7922,48.853,48.6503,48.7854,49000.0
2005-07-07 10:55:00,72.23,72.28,72.0,72.16,39900.0,48.8057,48.8395,48.6503,48.7584,39900.0
2005-07-07 11:00:00,72.12,72.19,72.01,72.08,13900.0,48.7314,48.7787,48.6571,48.7044,13900.0
2005-07-07 11:05:00,72.1,72.15,72.07,72.1,11200.0,48.7179,48.7517,48.6976,48.7179,11200.0
2005-07-07 11:10:00,72.11,72.38,72.09,72.15,20100.0,48.7246,48.9071,48.7111,48.7517,20100.0
2005-07-07 11:15:00,72.19,72.29,72.19,72.2,12900.0,48.7787,48.8463,48.7787,48.7854,12900.0
2005-07-07 11:20:00,72.22,72.32,72.2,72.29,17500.0,48.799,48.8665,48.7854,48.8463,17500.0
2005-07-07 11:25:00,72.23,72.38,72.23,72.35,10200.0,48.8057,48.9071,48.8057,48.8868,10200.0
2005-07-07 11:30:00,72.33,72.33,72.07,72.23,15000.0,48.8733,48.8733,48.6976,48.8057,15000.0
2005-07-07 11:35:00,72.23,72.3,72.15,72.3,8000.0,48.8057,48.853,48.7517,48.853,8000.0
2005-07-07 11:40:00,72.3,72.32,72.2,72.3,20400.0,48.853,48.8665,48.7854,48.853,20400.0
2005-07-07 11:45:00,72.29,72.3,72.23,72.3,20800.0,48.8463,48.853,48.8057,48.853,20800.0
2005-07-07 11:50:00,72.3,72.38,72.3,72.38,33800.0,48.853,48.9071,48.853,48.9071,33800.0
2005-07-07 11:55:00,72.4,72.69,72.35,72.69,51200.0,48.9206,49.1165,48.8868,49.1165,51200.0
2005-07-07 12:00:00,72.65,72.85,72.65,72.85,65800.0,49.0895,49.2246,49.0895,49.2246,65800.0
2005-07-07 12:05:00,72.86,73.11,72.83,72.97,63000.0,49.2314,49.4003,49.2111,49.3057,63000.0
2005-07-07 12:10:00,72.98,73.12,72.95,73.0,16000.0,49.3125,49.4071,49.2922,49.326,16000.0
2005-07-07 12:15:00,72.95,73.36,72.91,73.34,45200.0,49.2922,49.5693,49.2652,49.5557,45200.0
2005-07-07 12:20:00,73.34,73.72,73.21,73.64,69200.0,49.5557,49.8125,49.4679,49.7584,69200.0
2005-07-07 12:25:00,73.64,73.89,73.45,73.81,77600.0,49.7584,49.9274,49.6301,49.8733,77600.0
2005-07-07 12:30:00,73.8,74.1,73.8,73.81,84900.0,49.8666,50.0693,49.8666,49.8733,84900.0
2005-07-07 12:35:00,73.8,73.86,73.68,73.79,38900.0,49.8666,49.9071,49.7855,49.8598,38900.0
2005-07-07 12:40:00,73.77,73.77,73.72,73.75,20700.0,49.8463,49.8463,49.8125,49.8328,20700.0
2005-07-07 12:45:00,73.71,73.77,73.57,73.75,40400.0,49.8057,49.8463,49.7112,49.8328,40400.0
2005-07-07 12:50:00,73.72,73.72,73.56,73.68,19400.0,49.8125,49.8125,49.7044,49.7855,19400.0
2005-07-07 12:55:00,73.68,73.71,73.52,73.6,72000.0,49.7855,49.8057,49.6774,49.7314,72000.0
2005-07-07 13:00:00,73.6,73.69,73.59,73.65,59200.0,49.7314,49.7922,49.7247,49.7652,59200.0
2005-07-07 13:05:00,73.65,73.65,73.52,73.52,19000.0,49.7652,49.7652,49.6774,49.6774,19000.0
2005-07-07 13:10:00,73.53,73.55,73.4,73.45,42700.0,49.6841,49.6976,49.5963,49.6301,42700.0
2005-07-07 13:15:00,73.45,73.47,73.44,73.45,10400.0,49.6301,49.6436,49.6233,49.6301,10400.0
2005-07-07 13:20:00,73.44,73.45,73.4,73.42,21600.0,49.6233,49.6301,49.5963,49.6098,21600.0
2005-07-07 13:25:00,73.42,73.45,73.36,73.37,24200.0,49.6098,49.6301,49.5693,49.576,24200.0
2005-07-07 13:30:00,73.37,73.42,73.32,73.36,23600.0,49.576,49.6098,49.5422,49.5693,23600.0
2005-07-07 13:35:00,73.36,73.43,73.36,73.42,18000.0,49.5693,49.6166,49.5693,49.6098,18000.0
2005-07-07 13:40:00,73.41,73.5,73.01,73.01,18500.0,49.603,49.6639,49.3328,49.3328,18500.0
2005-07-07 13:45:00,73.14,73.16,72.86,72.87,21800.0,49.4206,49.4341,49.2314,49.2382,21800.0
2005-07-07 13:50:00,72.85,73.2,72.83,73.04,43200.0,49.2246,49.4611,49.2111,49.353,43200.0
2005-07-07 13:55:00,73.12,73.29,73.1,73.17,11400.0,49.4071,49.522,49.3936,49.4409,11400.0
2005-07-07 14:00:00,73.19,73.24,72.92,72.94,9700.0,49.4544,49.4882,49.2719,49.2855,9700.0
2005-07-07 14:05:00,72.95,73.18,72.92,73.02,20700.0,49.2922,49.4476,49.2719,49.3395,20700.0
2005-07-07 14:10:00,73.02,73.14,72.94,73.13,30700.0,49.3395,49.4206,49.2855,49.4138,30700.0
2005-07-07 14:15:00,73.11,73.12,73.03,73.11,11900.0,49.4003,49.4071,49.3463,49.4003,11900.0
2005-07-07 14:20:00,73.12,73.23,73.07,73.2,15800.0,49.4071,49.4814,49.3733,49.4611,15800.0
2005-07-07 14:25:00,73.2,73.2,73.13,73.15,4400.0,49.4611,49.4611,49.4138,49.4274,4400.0
2005-07-07 14:30:00,73.14,73.14,73.0,73.13,19100.0,49.4206,49.4206,49.326,49.4138,19100.0
2005-07-07 14:35:00,73.13,73.13,73.03,73.06,35600.0,49.4138,49.4138,49.3463,49.3665,35600.0
2005-07-07 14:40:00,73.05,73.12,73.05,73.12,33100.0,49.3598,49.4071,49.3598,49.4071,33100.0
2005-07-07 14:45:00,73.15,73.16,73.07,73.11,56100.0,49.4274,49.4341,49.3733,49.4003,56100.0
2005-07-07 14:50:00,73.09,73.19,73.05,73.19,14100.0,49.3868,49.4544,49.3598,49.4544,14100.0
2005-07-07 14:55:00,73.19,73.2,73.11,73.11,18600.0,49.4544,49.4611,49.4003,49.4003,18600.0
2005-07-07 15:00:00,73.12,73.39,73.12,73.38,56000.0,49.4071,49.5895,49.4071,49.5828,56000.0
2005-07-07 15:05:00,73.37,73.46,73.28,73.44,55800.0,49.576,49.6368,49.5152,49.6233,55800.0
2005-07-07 15:10:00,73.4,73.5,73.31,73.43,52300.0,49.5963,49.6639,49.5355,49.6166,52300.0
2005-07-07 15:15:00,73.43,73.45,73.32,73.39,37700.0,49.6166,49.6301,49.5422,49.5895,37700.0
2005-07-07 15:20:00,73.39,73.5,73.38,73.5,17800.0,49.5895,49.6639,49.5828,49.6639,17800.0
2005-07-07 15:25:00,73.52,73.65,73.3,73.34,38700.0,49.6774,49.7652,49.5287,49.5557,38700.0
2005-07-07 15:30:00,73.34,73.4,73.14,73.14,103900.0,49.5557,49.5963,49.4206,49.4206,103900.0
2005-07-07 15:35:00,73.15,73.37,73.12,73.3,60400.0,49.4274,49.576,49.4071,49.5287,60400.0
2005-07-07 15:40:00,73.33,73.33,73.1,73.2,48600.0,49.549,49.549,49.3936,49.4611,48600.0
2005-07-07 15:45:00,73.19,73.36,73.18,73.2,168000.0,49.4544,49.5693,49.4476,49.4611,168000.0
2005-07-07 15:50:00,73.19,73.2,73.1,73.2,90500.0,49.4544,49.4611,49.3936,49.4611,90500.0
2005-07-07 15:55:00,73.2,73.21,73.06,73.07,186500.0,49.4611,49.4679,49.3665,49.3733,186500.0
2005-07-08 09:30:00,73.0,73.0,72.8,72.89,41100.0,49.326,49.326,49.1909,49.2517,41100.0
2005-07-08 09:35:00,72.88,73.15,72.85,72.93,21800.0,49.2449,49.4274,49.2246,49.2787,21800.0
2005-07-08 09:40:00,73.0,73.0,72.9,72.93,33600.0,49.326,49.326,49.2584,49.2787,33600.0
2005-07-08 09:45:00,72.93,72.94,72.69,72.75,30800.0,49.2787,49.2855,49.1165,49.1571,30800.0
2005-07-08 09:50:00,72.75,72.92,72.75,72.82,70700.0,49.1571,49.2719,49.1571,49.2044,70700.0
2005-07-08 09:55:00,72.83,72.88,72.78,72.78,48600.0,49.2111,49.2449,49.1773,49.1773,48600.0
2005-07-08 10:00:00,72.77,72.8,72.63,72.72,47000.0,49.1706,49.1909,49.076,49.1368,47000.0
2005-07-08 10:05:00,72.72,72.79,72.5,72.6,33600.0,49.1368,49.1841,48.9882,49.0557,33600.0
2005-07-08 10:10:00,72.61,72.69,72.58,72.68,17000.0,49.0625,49.1165,49.0422,49.1098,17000.0
2005-07-08 10:15:00,72.65,72.68,72.58,72.65,12600.0,49.0895,49.1098,49.0422,49.0895,12600.0
2005-07-08 10:20:00,72.63,72.67,72.55,72.61,13200.0,49.076,49.103,49.0219,49.0625,13200.0
2005-07-08 10:25:00,72.61,72.66,72.59,72.63,9500.0,49.0625,49.0963,49.049,49.076,9500.0
2005-07-08 10:30:00,72.63,72.71,72.62,72.66,14500.0,49.076,49.13,49.0692,49.0963,14500.0
2005-07-08 10:35:00,72.67,72.69,72.62,72.62,6900.0,49.103,49.1165,49.0692,49.0692,6900.0
2005-07-08 10:40:00,72.61,72.65,72.55,72.56,30500.0,49.0625,49.0895,49.0219,49.0287,30500.0
2005-07-08 10:45:00,72.57,72.78,72.57,72.75,23300.0,49.0355,49.1773,49.0355,49.1571,23300.0
2005-07-08 10:50:00,72.77,72.8,72.64,72.65,15400.0,49.1706,49.1909,49.0828,49.0895,15400.0
2005-07-08 10:55:00,72.66,72.69,72.5,72.5,14200.0,49.0963,49.1165,48.9882,48.9882,14200.0
2005-07-08 11:00:00,72.51,72.67,72.5,72.67,17900.0,48.9949,49.103,48.9882,49.103,17900.0
2005-07-08 11:05:00,72.65,72.65,72.55,72.58,5300.0,49.0895,49.0895,49.0219,49.0422,5300.0
2005-07-08 11:10:00,72.57,72.73,72.57,72.73,6900.0,49.0355,49.1436,49.0355,49.1436,6900.0
2005-07-08 11:15:00,72.72,72.73,72.5,72.5,7700.0,49.1368,49.1436,48.9882,48.9882,7700.0
2005-07-08 11:20:00,72.5,72.5,72.3,72.5,17100.0,48.9882,48.9882,48.853,48.9882,17100.0
2005-07-08 11:25:00,72.45,72.51,72.35,72.43,7600.0,48.9544,48.9949,48.8868,48.9409,7600.0
2005-07-08 11:30:00,72.42,72.61,72.38,72.6,6200.0,48.9341,49.0625,48.9071,49.0557,6200.0
2005-07-08 11:35:00,72.6,72.64,72.47,72.47,10800.0,49.0557,49.0828,48.9679,48.9679,10800.0
2005-07-08 11:40:00,72.41,72.52,72.4,72.4,18200.0,48.9273,49.0017,48.9206,48.9206,18200.0
2005-07-08 11:45:00,72.41,72.47,72.39,72.47,6800.0,48.9273,48.9679,48.9138,48.9679,6800.0
2005-07-08 11:50:00,72.46,72.48,72.27,72.27,9400.0,48.9611,48.9746,48.8327,48.8327,9400.0
2005-07-08 11:55:00,72.27,72.31,72.21,72.27,14200.0,48.8327,48.8598,48.7922,48.8327,14200.0
2005-07-08 12:00:00,72.28,72.42,72.28,72.37,26200.0,48.8395,48.9341,48.8395,48.9003,26200.0
2005-07-08 12:05:00,72.37,72.39,72.27,72.33,24600.0,48.9003,48.9138,48.8327,48.8733,24600.0
2005-07-08 12:10:00,72.33,72.45,72.31,72.34,17800.0,48.8733,48.9544,48.8598,48.88,17800.0
2005-07-08 12:15:00,72.35,72.43,72.33,72.41,6800.0,48.8868,48.9409,48.8733,48.9273,6800.0
2005-07-08 12:20:00,72.38,72.38,72.23,72.23,18300.0,48.9071,48.9071,48.8057,48.8057,18300.0
2005-07-08 12:25:00,72.26,72.28,72.15,72.28,14500.0,48.826,48.8395,48.7517,48.8395,14500.0
2005-07-08 12:30:00,72.28,72.5,72.28,72.5,12900.0,48.8395,48.9882,48.8395,48.9882,12900.0
2005-07-08 12:35:00,72.48,72.54,72.2,72.25,22000.0,48.9746,49.0152,48.7854,48.8192,22000.0
2005-07-08 12:40:00,72.25,72.29,72.19,72.21,6700.0,48.8192,48.8463,48.7787,48.7922,6700.0
2005-07-08 12:45:00,72.2,72.32,72.2,72.3,9000.0,48.7854,48.8665,48.7854,48.853,9000.0
2005-07-08 12:50:00,72.31,72.31,72.21,72.3,9700.0,48.8598,48.8598,48.7922,48.853,9700.0
2005-07-08 12:55:00,72.3,72.33,72.29,72.3,11800.0,48.853,48.8733,48.8463,48.853,11800.0
2005-07-08 13:00:00,72.3,72.31,72.26,72.29,6500.0,48.853,48.8598,48.826,48.8463,6500.0
2005-07-08 13:05:00,72.28,72.31,72.23,72.23,6800.0,48.8395,48.8598,48.8057,48.8057,6800.0
2005-07-08 13:10:00,72.24,72.26,72.22,72.22,4200.0,48.8125,48.826,48.799,48.799,4200.0
2005-07-08 13:15:00,72.22,72.23,72.18,72.19,7900.0,48.799,48.8057,48.7719,48.7787,7900.0
2005-07-08 13:20:00,72.19,72.28,72.11,72.11,14700.0,48.7787,48.8395,48.7246,48.7246,14700.0
2005-07-08 13:25:00,72.1,72.18,72.04,72.06,20600.0,48.7179,48.7719,48.6773,48.6908,20600.0
2005-07-08 13:30:00,72.07,72.08,72.0,72.08,17700.0,48.6976,48.7044,48.6503,48.7044,17700.0
2005-07-08 13:35:00,72.08,72.12,72.05,72.1,22500.0,48.7044,48.7314,48.6841,48.7179,22500.0
2005-07-08 13:40:00,72.07,72.1,71.99,72.05,27500.0,48.6976,48.7179,48.6435,48.6841,27500.0
2005-07-08 13:45:00,72.05,72.06,72.0,72.02,44300.0,48.6841,48.6908,48.6503,48.6638,44300.0
2005-07-08 13:50:00,72.02,72.02,71.91,71.97,52000.0,48.6638,48.6638,48.5895,48.63,52000.0
2005-07-08 13:55:00,71.97,72.0,71.94,72.0,45700.0,48.63,48.6503,48.6098,48.6503,45700.0
2005-07-08 14:00:00,72.0,72.04,71.96,72.03,64300.0,48.6503,48.6773,48.6233,48.6706,64300.0
2005-07-08 14:05:00,72.02,72.06,72.0,72.06,39400.0,48.6638,48.6908,48.6503,48.6908,39400.0
2005-07-08 14:10:00,72.05,72.1,72.02,72.08,17900.0,48.6841,48.7179,48.6638,48.7044,17900.0
2005-07-08 14:15:00,72.1,72.1,72.07,72.08,10800.0,48.7179,48.7179,48.6976,48.7044,10800.0
2005-07-08 14:20:00,72.06,72.06,72.03,72.05,3200.0,48.6908,48.6908,48.6706,48.6841,3200.0
2005-07-08 14:25:00,72.05,72.07,72.04,72.04,46900.0,48.6841,48.6976,48.6773,48.6773,46900.0
2005-07-08 14:30:00,72.03,72.05,72.01,72.04,29600.0,48.6706,48.6841,48.6571,48.6773,29600.0
2005-07-08 14:35:00,72.04,72.05,72.01,72.01,25800.0,48.6773,48.6841,48.6571,48.6571,25800.0
2005-07-08 14:40:00,72.02,72.11,72.0,72.11,18000.0,48.6638,48.7246,48.6503,48.7246,18000.0
2005-07-08 14:45:00,72.11,72.25,72.11,72.11,12700.0,48.7246,48.8192,48.7246,48.7246,12700.0
2005-07-08 14:50:00,72.12,72.17,72.07,72.07,3900.0,48.7314,48.7652,48.6976,48.6976,3900.0
2005-07-08 14:55:00,72.1,72.1,72.06,72.07,4200.0,48.7179,48.7179,48.6908,48.6976,4200.0
2005-07-08 15:00:00,72.07,72.08,72.02,72.06,8800.0,48.6976,48.7044,48.6638,48.6908,8800.0
2005-07-08 15:05:00,72.08,72.1,72.06,72.07,10600.0,48.7044,48.7179,48.6908,48.6976,10600.0
2005-07-08 15:10:00,72.07,72.09,72.03,72.06,33000.0,48.6976,48.7111,48.6706,48.6908,33000.0
2005-07-08 15:15:00,72.06,72.07,72.03,72.06,6700.0,48.6908,48.6976,48.6706,48.6908,6700.0
2005-07-08 15:20:00,72.06,72.08,72.03,72.07,9200.0,48.6908,48.7044,48.6706,48.6976,9200.0
2005-07-08 15:25:00,72.07,72.15,72.07,72.15,16200.0,48.6976,48.7517,48.6976,48.7517,16200.0
2005-07-08 15:30:00,72.15,72.15,72.12,72.12,20500.0,48.7517,48.7517,48.7314,48.7314,20500.0
2005-07-08 15:35:00,72.12,72.13,72.08,72.09,21600.0,48.7314,48.7381,48.7044,48.7111,21600.0
2005-07-08 15:40:00,72.09,72.09,72.05,72.07,35400.0,48.7111,48.7111,48.6841,48.6976,35400.0
2005-07-08 15:45:00,72.06,72.11,72.06,72.09,46700.0,48.6908,48.7246,48.6908,48.7111,46700.0
2005-07-08 15:50:00,72.09,72.1,72.06,72.06,39200.0,48.7111,48.7179,48.6908,48.6908,39200.0
2005-07-08 15:55:00,72.09,72.18,72.08,72.15,39100.0,48.7111,48.7719,48.7044,48.7517,39100.0
2005-07-11 09:30:00,72.75,73.04,72.7,73.04,31400.0,49.1571,49.353,49.1233,49.353,31400.0
2005-07-11 09:35:00,73.05,73.29,73.0,73.03,19700.0,49.3598,49.522,49.326,49.3463,19700.0
2005-07-11 09:40:00,73.01,73.22,72.8,72.82,26900.0,49.3328,49.4747,49.1909,49.2044,26900.0
2005-07-11 09:45:00,72.83,73.09,72.82,73.09,17000.0,49.2111,49.3868,49.2044,49.3868,17000.0
2005-07-11 09:50:00,73.09,73.14,73.07,73.1,32900.0,49.3868,49.4206,49.3733,49.3936,32900.0
2005-07-11 09:55:00,73.11,73.25,72.92,73.17,59400.0,49.4003,49.4949,49.2719,49.4409,59400.0
2005-07-11 10:00:00,73.15,73.46,73.14,73.4,47900.0,49.4274,49.6368,49.4206,49.5963,47900.0
2005-07-11 10:05:00,73.38,73.49,73.35,73.46,28900.0,49.5828,49.6571,49.5625,49.6368,28900.0
2005-07-11 10:10:00,73.46,73.46,73.25,73.26,28600.0,49.6368,49.6368,49.4949,49.5017,28600.0
2005-07-11 10:15:00,73.26,73.37,73.25,73.3,16500.0,49.5017,49.576,49.4949,49.5287,16500.0
2005-07-11 10:20:00,73.3,73.3,72.95,73.09,34300.0,49.5287,49.5287,49.2922,49.3868,34300.0
2005-07-11 10:25:00,73.09,73.17,73.01,73.06,15500.0,49.3868,49.4409,49.3328,49.3665,15500.0
2005-07-11 10:30:00,73.1,73.14,73.05,73.05,7300.0,49.3936,49.4206,49.3598,49.3598,7300.0
2005-07-11 10:35:00,73.09,73.13,73.0,73.05,18700.0,49.3868,49.4138,49.326,49.3598,18700.0
2005-07-11 10:40:00,73.08,73.14,73.07,73.08,11300.0,49.3801,49.4206,49.3733,49.3801,11300.0
2005-07-11 10:45:00,73.08,73.19,73.08,73.16,15400.0,49.3801,49.4544,49.3801,49.4341,15400.0
2005-07-11 10:50:00,73.18,73.32,73.18,73.24,20900.0,49.4476,49.5422,49.4476,49.4882,20900.0
2005-07-11 10:55:00,73.2,73.29,73.2,73.25,8900.0,49.4611,49.522,49.4611,49.4949,8900.0
2005-07-11 11:00:00,73.22,73.22,73.09,73.09,7600.0,49.4747,49.4747,49.3868,49.3868,7600.0
2005-07-11 11:05:00,73.06,73.21,73.06,73.18,11400.0,49.3665,49.4679,49.3665,49.4476,11400.0
2005-07-11 11:10:00,73.18,73.24,73.17,73.24,11300.0,49.4476,49.4882,49.4409,49.4882,11300.0
2005-07-11 11:15:00,73.24,73.27,73.19,73.19,9800.0,49.4882,49.5084,49.4544,49.4544,9800.0
2005-07-11 11:20:00,73.18,73.18,72.94,72.95,20300.0,49.4476,49.4476,49.2855,49.2922,20300.0
2005-07-11 11:25:00,72.98,72.99,72.75,72.93,21700.0,49.3125,49.3192,49.1571,49.2787,21700.0
2005-07-11 11:30:00,72.93,73.02,72.9,72.97,21000.0,49.2787,49.3395,49.2584,49.3057,21000.0
2005-07-11 11:35:00,73.0,73.03,72.93,72.95,36400.0,49.326,49.3463,49.2787,49.2922,36400.0
2005-07-11 11:40:00,72.99,72.99,72.86,72.87,34900.0,49.3192,49.3192,49.2314,49.2382,34900.0
2005-07-11 11:45:00,72.85,72.88,72.7,72.75,30800.0,49.2246,49.2449,49.1233,49.1571,30800.0
2005-07-11 11:50:00,72.75,72.89,72.75,72.86,25100.0,49.1571,49.2517,49.1571,49.2314,25100.0
2005-07-11 11:55:00,72.87,72.87,72.79,72.8,8000.0,49.2382,49.2382,49.1841,49.1909,8000.0
2005-07-11 12:00:00,72.8,72.8,72.74,72.74,12000.0,49.1909,49.1909,49.1503,49.1503,12000.0
2005-07-11 12:05:00,72.74,72.76,72.69,72.72,45600.0,49.1503,49.1638,49.1165,49.1368,45600.0
2005-07-11 12:10:00,72.71,72.75,72.64,72.71,18400.0,49.13,49.1571,49.0828,49.13,18400.0
2005-07-11 12:15:00,72.71,72.79,72.69,72.7,22100.0,49.13,49.1841,49.1165,49.1233,22100.0
2005-07-11 12:20:00,72.7,72.86,72.66,72.85,13600.0,49.1233,49.2314,49.0963,49.2246,13600.0
2005-07-11 12:25:00,72.85,72.85,72.62,72.63,10200.0,49.2246,49.2246,49.0692,49.076,10200.0
2005-07-11 12:30:00,72.62,72.65,72.55,72.55,27600.0,49.0692,49.0895,49.0219,49.0219,27600.0
2005-07-11 12:35:00,72.57,72.68,72.45,72.5,34800.0,49.0355,49.1098,48.9544,48.9882,34800.0
2005-07-11 12:40:00,72.5,72.61,72.39,72.4,59500.0,48.9882,49.0625,48.9138,48.9206,59500.0
2005-07-11 12:45:00,72.4,72.51,72.25,72.26,35100.0,48.9206,48.9949,48.8192,48.826,35100.0
2005-07-11 12:50:00,72.26,72.28,72.2,72.25,36200.0,48.826,48.8395,48.7854,48.8192,36200.0
2005-07-11 12:55:00,72.25,72.25,72.19,72.22,4700.0,48.8192,48.8192,48.7787,48.799,4700.0
2005-07-11 13:00:00,72.22,72.3,72.17,72.25,23000.0,48.799,48.853,48.7652,48.8192,23000.0
2005-07-11 13:05:00,72.25,72.44,72.25,72.44,3900.0,48.8192,48.9476,48.8192,48.9476,3900.0
2005-07-11 13:10:00,72.45,72.67,72.45,72.67,8900.0,48.9544,49.103,48.9544,49.103,8900.0
2005-07-11 13:15:00,72.67,72.68,72.6,72.61,4100.0,49.103,49.1098,49.0557,49.0625,4100.0
2005-07-11 13:20:00,72.6,72.65,72.58,72.59,8400.0,49.0557,49.0895,49.0422,49.049,8400.0
2005-07-11 13:25:00,72.57,72.57,72.21,72.25,39400.0,49.0355,49.0355,48.7922,48.8192,39400.0
2005-07-11 13:30:00,72.26,72.31,72.15,72.16,36300.0,48.826,48.8598,48.7517,48.7584,36300.0
2005-07-11 13:35:00,72.18,72.31,72.15,72.25,18400.0,48.7719,48.8598,48.7517,48.8192,18400.0
2005-07-11 13:40:00,72.27,72.37,72.25,72.27,17000.0,48.8327,48.9003,48.8192,48.8327,17000.0
2005-07-11 13:45:00,72.27,72.3,72.19,72.23,14000.0,48.8327,48.853,48.7787,48.8057,14000.0
2005-07-11 13:50:00,72.2,72.24,72.18,72.18,11300.0,48.7854,48.8125,48.7719,48.7719,11300.0
2005-07-11 13:55:00,72.18,72.2,71.9,71.98,39100.0,48.7719,48.7854,48.5827,48.6368,39100.0
2005-07-11 14:00:00,72.01,72.05,71.96,71.99,23600.0,48.6571,48.6841,48.6233,48.6435,23600.0
2005-07-11 14:05:00,71.98,72.11,71.98,72.04,15500.0,48.6368,48.7246,48.6368,48.6773,15500.0
2005-07-11 14:10:00,72.05,72.05,71.98,71.99,8400.0,48.6841,48.6841,48.6368,48.6435,8400.0
2005-07-11 14:15:00,71.99,72.0,71.99,72.0,12800.0,48.6435,48.6503,48.6435,48.6503,12800.0
2005-07-11 14:20:00,71.99,72.0,71.98,72.0,7900.0,48.6435,48.6503,48.6368,48.6503,7900.0
2005-07-11 14:25:00,72.0,72.0,71.9,71.98,19900.0,48.6503,48.6503,48.5827,48.6368,19900.0
2005-07-11 14:30:00,71.98,72.0,71.97,71.99,22900.0,48.6368,48.6503,48.63,48.6435,22900.0
2005-07-11 14:35:00,71.99,72.0,71.96,72.0,10000.0,48.6435,48.6503,48.6233,48.6503,10000.0
2005-07-11 14:40:00,72.0,72.1,71.95,71.97,39500.0,48.6503,48.7179,48.6165,48.63,39500.0
2005-07-11 14:45:00,71.98,71.99,71.9,71.95,8900.0,48.6368,48.6435,48.5827,48.6165,8900.0
2005-07-11 14:50:00,71.94,71.99,71.94,71.98,9000.0,48.6098,48.6435,48.6098,48.6368,9000.0
2005-07-11 14:55:00,71.98,72.0,71.97,71.97,10300.0,48.6368,48.6503,48.63,48.63,10300.0
2005-07-11 15:00:00,71.97,72.0,71.94,71.94,19200.0,48.63,48.6503,48.6098,48.6098,19200.0
2005-07-11 15:05:00,71.94,71.97,71.9,71.97,26500.0,48.6098,48.63,48.5827,48.63,26500.0
2005-07-11 15:10:00,71.97,72.04,71.9,71.96,21400.0,48.63,48.6773,48.5827,48.6233,21400.0
2005-07-11 15:15:00,71.97,71.97,71.85,71.9,27600.0,48.63,48.63,48.5489,48.5827,27600.0
2005-07-11 15:20:00,71.9,71.93,71.82,71.93,15400.0,48.5827,48.603,48.5287,48.603,15400.0
2005-07-11 15:25:00,71.93,72.1,71.93,72.01,25700.0,48.603,48.7179,48.603,48.6571,25700.0
2005-07-11 15:30:00,72.0,72.01,71.95,71.97,41000.0,48.6503,48.6571,48.6165,48.63,41000.0
2005-07-11 15:35:00,71.98,72.0,71.95,71.98,17800.0,48.6368,48.6503,48.6165,48.6368,17800.0
2005-07-11 15:40:00,71.96,72.0,71.95,71.96,28300.0,48.6233,48.6503,48.6165,48.6233,28300.0
2005-07-11 15:45:00,71.95,71.99,71.89,71.99,21200.0,48.6165,48.6435,48.576,48.6435,21200.0
2005-07-11 15:50:00,71.99,72.0,71.96,71.98,34100.0,48.6435,48.6503,48.6233,48.6368,34100.0
2005-07-11 15:55:00,71.98,72.0,71.96,72.0,51100.0,48.6368,48.6503,48.6233,48.6503,51100.0
2005-07-12 09:30:00,72.0,72.0,71.9,71.9,14700.0,48.6503,48.6503,48.5827,48.5827,14700.0
2005-07-12 09:35:00,72.0,72.18,71.9,71.92,7400.0,48.6503,48.7719,48.5827,48.5962,7400.0
2005-07-12 09:40:00,72.06,72.08,71.9,71.97,28200.0,48.6908,48.7044,48.5827,48.63,28200.0
2005-07-12 09:45:00,71.99,72.0,71.56,71.59,26300.0,48.6435,48.6503,48.353,48.3733,26300.0
2005-07-12 09:50:00,71.62,72.0,71.62,71.9,43800.0,48.3935,48.6503,48.3935,48.5827,43800.0
2005-07-12 09:55:00,71.95,72.0,71.9,71.95,13800.0,48.6165,48.6503,48.5827,48.6165,13800.0
2005-07-12 10:00:00,71.95,71.98,71.8,71.84,24300.0,48.6165,48.6368,48.5152,48.5422,24300.0
2005-07-12 10:05:00,71.84,71.84,71.62,71.69,24900.0,48.5422,48.5422,48.3935,48.4408,24900.0
2005-07-12 10:10:00,71.69,71.8,71.6,71.6,15200.0,48.4408,48.5152,48.38,48.38,15200.0
2005-07-12 10:15:00,71.59,71.64,71.53,71.57,18100.0,48.3733,48.4071,48.3327,48.3598,18100.0
2005-07-12 10:20:00,71.57,71.75,71.5,71.73,37500.0,48.3598,48.4814,48.3125,48.4679,37500.0
2005-07-12 10:25:00,71.74,71.9,71.62,71.63,19900.0,48.4746,48.5827,48.3935,48.4003,19900.0
2005-07-12 10:30:00,71.63,71.68,71.62,71.68,27100.0,48.4003,48.4341,48.3935,48.4341,27100.0
2005-07-12 10:35:00,71.68,71.75,71.65,71.68,32500.0,48.4341,48.4814,48.4138,48.4341,32500.0
2005-07-12 10:40:00,71.68,71.7,71.55,71.61,16700.0,48.4341,48.4476,48.3462,48.3868,16700.0
2005-07-12 10:45:00,71.59,71.63,71.52,71.63,23200.0,48.3733,48.4003,48.326,48.4003,23200.0
2005-07-12 10:50:00,71.61,71.74,71.58,71.59,27300.0,48.3868,48.4746,48.3665,48.3733,27300.0
2005-07-12 10:55:00,71.58,71.75,71.58,71.75,7100.0,48.3665,48.4814,48.3665,48.4814,7100.0
2005-07-12 11:00:00,71.72,71.78,71.6,71.65,12400.0,48.4611,48.5017,48.38,48.4138,12400.0
2005-07-12 11:05:00,71.62,71.73,71.61,71.73,7000.0,48.3935,48.4679,48.3868,48.4679,7000.0
2005-07-12 11:10:00,71.69,71.78,71.68,71.74,20000.0,48.4408,48.5017,48.4341,48.4746,20000.0
2005-07-12 11:15:00,71.71,71.71,71.66,71.68,9800.0,48.4544,48.4544,48.4206,48.4341,9800.0
2005-07-12 11:20:00,71.67,71.67,71.59,71.62,8900.0,48.4273,48.4273,48.3733,48.3935,8900.0
2005-07-12 11:25:00,71.6,71.65,71.53,71.64,15600.0,48.38,48.4138,48.3327,48.4071,15600.0
2005-07-12 11:30:00,71.63,71.64,71.56,71.61,17300.0,48.4003,48.4071,48.353,48.3868,17300.0
2005-07-12 11:35:00,71.63,71.66,71.58,71.65,9900.0,48.4003,48.4206,48.3665,48.4138,9900.0
2005-07-12 11:40:00,71.67,71.68,71.62,71.64,16700.0,48.4273,48.4341,48.3935,48.4071,16700.0
2005-07-12 11:45:00,71.62,71.66,71.62,71.65,7700.0,48.3935,48.4206,48.3935,48.4138,7700.0
2005-07-12 11:50:00,71.63,71.66,71.62,71.62,8200.0,48.4003,48.4206,48.3935,48.3935,8200.0
2005-07-12 11:55:00,71.63,71.67,71.62,71.67,7300.0,48.4003,48.4273,48.3935,48.4273,7300.0
2005-07-12 12:00:00,71.67,71.68,71.52,71.54,29000.0,48.4273,48.4341,48.326,48.3395,29000.0
2005-07-12 12:05:00,71.58,71.67,71.56,71.67,14100.0,48.3665,48.4273,48.353,48.4273,14100.0
2005-07-12 12:10:00,71.67,71.7,71.66,71.67,11500.0,48.4273,48.4476,48.4206,48.4273,11500.0
2005-07-12 12:15:00,71.65,71.67,71.62,71.67,10000.0,48.4138,48.4273,48.3935,48.4273,10000.0
2005-07-12 12:20:00,71.67,71.69,71.62,71.69,5000.0,48.4273,48.4408,48.3935,48.4408,5000.0
2005-07-12 12:25:00,71.69,71.79,71.69,71.79,16200.0,48.4408,48.5084,48.4408,48.5084,16200.0
2005-07-12 12:30:00,71.79,71.9,71.79,71.9,8400.0,48.5084,48.5827,48.5084,48.5827,8400.0
2005-07-12 12:35:00,71.88,71.88,71.73,71.8,22700.0,48.5692,48.5692,48.4679,48.5152,22700.0
2005-07-12 12:40:00,71.81,71.81,71.75,71.77,4200.0,48.5219,48.5219,48.4814,48.4949,4200.0
2005-07-12 12:45:00,71.77,71.83,71.77,71.8,5300.0,48.4949,48.5354,48.4949,48.5152,5300.0
2005-07-12 12:50:00,71.8,71.83,71.78,71.8,11300.0,48.5152,48.5354,48.5017,48.5152,11300.0
2005-07-12 12:55:00,71.79,71.8,71.76,71.76,2800.0,48.5084,48.5152,48.4881,48.4881,2800.0
2005-07-12 13:00:00,71.76,71.77,71.71,71.74,2900.0,48.4881,48.4949,48.4544,48.4746,2900.0
2005-07-12 13:05:00,71.77,71.8,71.75,71.77,8600.0,48.4949,48.5152,48.4814,48.4949,8600.0
2005-07-12 13:10:00,71.77,71.82,71.76,71.82,2600.0,48.4949,48.5287,48.4881,48.5287,2600.0
2005-07-12 13:15:00,71.8,71.85,71.8,71.84,5600.0,48.5152,48.5489,48.5152,48.5422,5600.0
2005-07-12 13:20:00,71.84,71.84,71.77,71.79,6700.0,48.5422,48.5422,48.4949,48.5084,6700.0
2005-07-12 13:25:00,71.79,71.83,71.78,71.79,6100.0,48.5084,48.5354,48.5017,48.5084,6100.0
2005-07-12 13:30:00,71.77,71.84,71.77,71.84,5500.0,48.4949,48.5422,48.4949,48.5422,5500.0
2005-07-12 13:35:00,71.84,71.84,71.8,71.82,5100.0,48.5422,48.5422,48.5152,48.5287,5100.0
2005-07-12 13:40:00,71.83,71.85,71.83,71.85,4400.0,48.5354,48.5489,48.5354,48.5489,4400.0
2005-07-12 13:45:00,71.85,71.85,71.83,71.84,4200.0,48.5489,48.5489,48.5354,48.5422,4200.0
2005-07-12 13:50:00,71.84,71.88,71.84,71.88,10600.0,48.5422,48.5692,48.5422,48.5692,10600.0
2005-07-12 13:55:00,71.88,72.05,71.88,71.93,49900.0,48.5692,48.6841,48.5692,48.603,49900.0
2005-07-12 14:00:00,71.93,71.98,71.77,71.79,37800.0,48.603,48.6368,48.4949,48.5084,37800.0
2005-07-12 14:05:00,71.85,71.94,71.84,71.9,37500.0,48.5489,48.6098,48.5422,48.5827,37500.0
2005-07-12 14:10:00,71.9,72.09,71.81,71.81,34800.0,48.5827,48.7111,48.5219,48.5219,34800.0
2005-07-12 14:15:00,71.81,71.87,71.77,71.83,7400.0,48.5219,48.5625,48.4949,48.5354,7400.0
2005-07-12 14:20:00,71.83,71.89,71.75,71.75,13600.0,48.5354,48.576,48.4814,48.4814,13600.0
2005-07-12 14:25:00,71.81,71.87,71.75,71.83,11000.0,48.5219,48.5625,48.4814,48.5354,11000.0
2005-07-12 14:30:00,71.83,71.94,71.82,71.94,21800.0,48.5354,48.6098,48.5287,48.6098,21800.0
2005-07-12 14:35:00,71.93,71.95,71.9,71.95,9300.0,48.603,48.6165,48.5827,48.6165,9300.0
2005-07-12 14:40:00,71.96,71.97,71.9,71.92,10100.0,48.6233,48.63,48.5827,48.5962,10100.0
2005-07-12 14:45:00,71.92,71.92,71.88,71.91,14400.0,48.5962,48.5962,48.5692,48.5895,14400.0
2005-07-12 14:50:00,71.91,71.96,71.9,71.9,8800.0,48.5895,48.6233,48.5827,48.5827,8800.0
2005-07-12 14:55:00,71.87,71.97,71.87,71.93,7300.0,48.5625,48.63,48.5625,48.603,7300.0
2005-07-12 15:00:00,71.94,71.97,71.9,71.9,20300.0,48.6098,48.63,48.5827,48.5827,20300.0
2005-07-12 15:05:00,71.93,71.98,71.91,71.96,9700.0,48.603,48.6368,48.5895,48.6233,9700.0
2005-07-12 15:10:00,71.94,71.98,71.92,71.95,24900.0,48.6098,48.6368,48.5962,48.6165,24900.0
2005-07-12 15:15:00,71.95,72.13,71.94,72.13,8600.0,48.6165,48.7381,48.6098,48.7381,8600.0
2005-07-12 15:20:00,72.15,72.25,72.07,72.09,17700.0,48.7517,48.8192,48.6976,48.7111,17700.0
2005-07-12 15:25:00,72.09,72.11,72.03,72.11,12400.0,48.7111,48.7246,48.6706,48.7246,12400.0
2005-07-12 15:30:00,72.11,72.11,71.84,71.99,29700.0,48.7246,48.7246,48.5422,48.6435,29700.0
2005-07-12 15:35:00,71.99,71.99,71.92,71.96,12000.0,48.6435,48.6435,48.5962,48.6233,12000.0
2005-07-12 15:40:00,71.96,71.97,71.81,71.85,24100.0,48.6233,48.63,48.5219,48.5489,24100.0
2005-07-12 15:45:00,71.83,71.84,71.81,71.84,17800.0,48.5354,48.5422,48.5219,48.5422,17800.0
2005-07-12 15:50:00,71.85,71.88,71.81,71.84,23700.0,48.5489,48.5692,48.5219,48.5422,23700.0
2005-07-12 15:55:00,71.83,71.84,71.74,71.75,35700.0,48.5354,48.5422,48.4746,48.4814,35700.0
2005-07-13 09:30:00,71.9,72.28,71.9,72.26,27000.0,48.5827,48.8395,48.5827,48.826,27000.0
2005-07-13 09:35:00,72.12,72.5,72.12,72.42,18900.0,48.7314,48.9882,48.7314,48.9341,18900.0
2005-07-13 09:40:00,72.46,72.46,72.16,72.25,17300.0,48.9611,48.9611,48.7584,48.8192,17300.0
2005-07-13 09:45:00,72.28,72.36,72.15,72.22,11600.0,48.8395,48.8936,48.7517,48.799,11600.0
2005-07-13 09:50:00,72.28,72.29,72.18,72.21,11300.0,48.8395,48.8463,48.7719,48.7922,11300.0
2005-07-13 09:55:00,72.25,72.4,72.1,72.1,38500.0,48.8192,48.9206,48.7179,48.7179,38500.0
2005-07-13 10:00:00,72.1,72.13,72.03,72.1,12000.0,48.7179,48.7381,48.6706,48.7179,12000.0
2005-07-13 10:05:00,72.1,72.19,71.97,72.01,51800.0,48.7179,48.7787,48.63,48.6571,51800.0
2005-07-13 10:10:00,71.95,71.99,71.69,71.7,22800.0,48.6165,48.6435,48.4408,48.4476,22800.0
2005-07-13 10:15:00,71.65,71.74,71.62,71.73,4000.0,48.4138,48.4746,48.3935,48.4679,4000.0
2005-07-13 10:20:00,71.7,71.7,71.53,71.55,16400.0,48.4476,48.4476,48.3327,48.3462,16400.0
2005-07-13 10:25:00,71.6,71.65,71.55,71.63,34000.0,48.38,48.4138,48.3462,48.4003,34000.0
2005-07-13 10:30:00,71.63,71.73,71.59,71.72,22600.0,48.4003,48.4679,48.3733,48.4611,22600.0
2005-07-13 10:35:00,71.73,71.74,71.5,71.52,23400.0,48.4679,48.4746,48.3125,48.326,23400.0
2005-07-13 10:40:00,71.52,71.53,71.0,71.0,32900.0,48.326,48.3327,47.9746,47.9746,32900.0
2005-07-13 10:45:00,71.01,71.29,71.0,71.29,24300.0,47.9814,48.1706,47.9746,48.1706,24300.0
2005-07-13 10:50:00,71.3,71.3,71.13,71.14,21900.0,48.1773,48.1773,48.0624,48.0692,21900.0
2005-07-13 10:55:00,71.15,71.26,71.08,71.18,13800.0,48.076,48.1503,48.0287,48.0962,13800.0
2005-07-13 11:00:00,71.18,71.3,71.16,71.23,9400.0,48.0962,48.1773,48.0827,48.13,9400.0
2005-07-13 11:05:00,71.22,71.23,71.08,71.13,6000.0,48.1233,48.13,48.0287,48.0624,6000.0
2005-07-13 11:10:00,71.13,71.21,71.11,71.16,15400.0,48.0624,48.1165,48.0489,48.0827,15400.0
2005-07-13 11:15:00,71.16,71.23,71.14,71.2,18700.0,48.0827,48.13,48.0692,48.1097,18700.0
2005-07-13 11:20:00,71.2,71.28,71.12,71.17,11600.0,48.1097,48.1638,48.0557,48.0895,11600.0
2005-07-13 11:25:00,71.17,71.19,70.78,70.78,46200.0,48.0895,48.103,47.826,47.826,46200.0
2005-07-13 11:30:00,70.78,70.79,70.6,70.6,55600.0,47.826,47.8327,47.7043,47.7043,55600.0
2005-07-13 11:35:00,70.61,71.06,70.55,71.06,27400.0,47.7111,48.0151,47.6705,48.0151,27400.0
2005-07-13 11:40:00,71.04,71.2,71.03,71.05,16000.0,48.0016,48.1097,47.9949,48.0084,16000.0
2005-07-13 11:45:00,71.04,71.05,70.94,71.02,8800.0,48.0016,48.0084,47.9341,47.9881,8800.0
2005-07-13 11:50:00,71.02,71.02,70.97,71.0,2400.0,47.9881,47.9881,47.9543,47.9746,2400.0
2005-07-13 11:55:00,70.98,70.99,70.96,70.97,8200.0,47.9611,47.9678,47.9476,47.9543,8200.0
2005-07-13 12:00:00,70.98,70.99,70.82,70.85,18200.0,47.9611,47.9678,47.853,47.8733,18200.0
2005-07-13 12:05:00,70.83,70.87,70.8,70.8,9400.0,47.8597,47.8868,47.8395,47.8395,9400.0
2005-07-13 12:10:00,70.79,70.8,70.78,70.79,7100.0,47.8327,47.8395,47.826,47.8327,7100.0
2005-07-13 12:15:00,70.79,70.9,70.78,70.9,8100.0,47.8327,47.907,47.826,47.907,8100.0
2005-07-13 12:20:00,70.9,70.93,70.81,70.82,8800.0,47.907,47.9273,47.8462,47.853,8800.0
2005-07-13 12:25:00,70.83,70.92,70.83,70.92,8000.0,47.8597,47.9205,47.8597,47.9205,8000.0
2005-07-13 12:30:00,70.93,71.03,70.86,71.03,21700.0,47.9273,47.9949,47.88,47.9949,21700.0
2005-07-13 12:35:00,71.05,71.15,71.03,71.04,7100.0,48.0084,48.076,47.9949,48.0016,7100.0
2005-07-13 12:40:00,71.04,71.18,71.02,71.18,11700.0,48.0016,48.0962,47.9881,48.0962,11700.0
2005-07-13 12:45:00,71.19,71.23,71.1,71.17,13700.0,48.103,48.13,48.0422,48.0895,13700.0
2005-07-13 12:50:00,71.17,71.25,71.14,71.21,6100.0,48.0895,48.1435,48.0692,48.1165,6100.0
2005-07-13 12:55:00,71.19,71.22,71.1,71.14,5100.0,48.103,48.1233,48.0422,48.0692,5100.0
2005-07-13 13:00:00,71.13,71.22,71.12,71.2,2600.0,48.0624,48.1233,48.0557,48.1097,2600.0
2005-07-13 13:05:00,71.23,71.3,71.2,71.27,11700.0,48.13,48.1773,48.1097,48.157,11700.0
2005-07-13 13:10:00,71.27,71.3,71.1,71.11,6400.0,48.157,48.1773,48.0422,48.0489,6400.0
2005-07-13 13:15:00,71.07,71.07,70.91,70.92,11300.0,48.0219,48.0219,47.9138,47.9205,11300.0
2005-07-13 13:20:00,70.92,70.95,70.9,70.91,11000.0,47.9205,47.9408,47.907,47.9138,11000.0
2005-07-13 13:25:00,70.91,70.93,70.9,70.93,11400.0,47.9138,47.9273,47.907,47.9273,11400.0
2005-07-13 13:30:00,70.93,70.96,70.91,70.96,9300.0,47.9273,47.9476,47.9138,47.9476,9300.0
2005-07-13 13:35:00,70.94,70.96,70.88,70.88,8500.0,47.9341,47.9476,47.8935,47.8935,8500.0
2005-07-13 13:40:00,70.9,70.94,70.86,70.94,4700.0,47.907,47.9341,47.88,47.9341,4700.0
2005-07-13 13:45:00,70.9,70.93,70.73,70.75,9800.0,47.907,47.9273,47.7922,47.8057,9800.0
2005-07-13 13:50:00,70.76,70.84,70.75,70.84,6800.0,47.8124,47.8665,47.8057,47.8665,6800.0
2005-07-13 13:55:00,70.8,70.82,70.76,70.79,3400.0,47.8395,47.853,47.8124,47.8327,3400.0
2005-07-13 14:00:00,70.79,70.93,70.79,70.88,7600.0,47.8327,47.9273,47.8327,47.8935,7600.0
2005-07-13 14:05:00,70.87,70.9,70.87,70.9,3300.0,47.8868,47.907,47.8868,47.907,3300.0
2005-07-13 14:10:00,70.9,70.95,70.89,70.9,6300.0,47.907,47.9408,47.9003,47.907,6300.0
2005-07-13 14:15:00,70.9,70.98,70.9,70.93,4900.0,47.907,47.9611,47.907,47.9273,4900.0
2005-07-13 14:20:00,70.95,70.97,70.92,70.92,6900.0,47.9408,47.9543,47.9205,47.9205,6900.0
2005-07-13 14:25:00,70.91,70.96,70.89,70.94,5400.0,47.9138,47.9476,47.9003,47.9341,5400.0
2005-07-13 14:30:00,70.96,70.97,70.9,70.9,6000.0,47.9476,47.9543,47.907,47.907,6000.0
2005-07-13 14:35:00,70.91,70.93,70.83,70.93,4600.0,47.9138,47.9273,47.8597,47.9273,4600.0
2005-07-13 14:40:00,70.92,70.97,70.92,70.96,9100.0,47.9205,47.9543,47.9205,47.9476,9100.0
2005-07-13 14:45:00,70.97,70.97,70.9,70.92,4200.0,47.9543,47.9543,47.907,47.9205,4200.0
2005-07-13 14:50:00,70.92,70.94,70.91,70.94,2700.0,47.9205,47.9341,47.9138,47.9341,2700.0
2005-07-13 14:55:00,70.93,70.93,70.85,70.85,8200.0,47.9273,47.9273,47.8733,47.8733,8200.0
2005-07-13 15:00:00,70.86,70.89,70.83,70.86,7800.0,47.88,47.9003,47.8597,47.88,7800.0
2005-07-13 15:05:00,70.85,70.85,70.76,70.83,9600.0,47.8733,47.8733,47.8124,47.8597,9600.0
2005-07-13 15:10:00,70.84,70.86,70.83,70.85,9000.0,47.8665,47.88,47.8597,47.8733,9000.0
2005-07-13 15:15:00,70.84,70.98,70.84,70.94,13200.0,47.8665,47.9611,47.8665,47.9341,13200.0
2005-07-13 15:20:00,70.94,70.94,70.86,70.89,6600.0,47.9341,47.9341,47.88,47.9003,6600.0
2005-07-13 15:25:00,70.89,70.95,70.88,70.93,5000.0,47.9003,47.9408,47.8935,47.9273,5000.0
2005-07-13 15:30:00,70.96,70.98,70.94,70.94,13100.0,47.9476,47.9611,47.9341,47.9341,13100.0
2005-07-13 15:35:00,70.92,71.0,70.92,71.0,31000.0,47.9205,47.9746,47.9205,47.9746,31000.0
2005-07-13 15:40:00,71.0,71.0,70.75,70.9,201200.0,47.9746,47.9746,47.8057,47.907,201200.0
2005-07-13 15:45:00,70.9,70.94,70.75,70.78,47600.0,47.907,47.9341,47.8057,47.826,47600.0
2005-07-13 15:50:00,70.75,70.8,70.74,70.77,33800.0,47.8057,47.8395,47.7989,47.8192,33800.0
2005-07-13 15:55:00,70.8,70.8,70.74,70.74,70400.0,47.8395,47.8395,47.7989,47.7989,70400.0
2005-07-14 09:30:00,70.9,70.99,70.9,70.98,32600.0,47.907,47.9678,47.907,47.9611,32600.0
2005-07-14 09:35:00,70.98,71.05,70.75,70.81,94200.0,47.9611,48.0084,47.8057,47.8462,94200.0
2005-07-14 09:40:00,70.81,70.95,70.8,70.93,30100.0,47.8462,47.9408,47.8395,47.9273,30100.0
2005-07-14 09:45:00,70.93,70.93,70.66,70.66,40300.0,47.9273,47.9273,47.7449,47.7449,40300.0
2005-07-14 09:50:00,70.61,70.72,70.34,70.59,55900.0,47.7111,47.7854,47.5286,47.6976,55900.0
2005-07-14 09:55:00,70.5,70.69,70.27,70.42,18800.0,47.6368,47.7651,47.4813,47.5827,18800.0
2005-07-14 10:00:00,70.4,70.48,70.16,70.4,28400.0,47.5692,47.6232,47.407,47.5692,28400.0
2005-07-14 10:05:00,70.49,70.6,70.05,70.21,32800.0,47.63,47.7043,47.3327,47.4408,32800.0
2005-07-14 10:10:00,70.21,70.23,70.02,70.12,31100.0,47.4408,47.4543,47.3124,47.38,31100.0
2005-07-14 10:15:00,70.1,70.53,70.1,70.53,30200.0,47.3665,47.657,47.3665,47.657,30200.0
2005-07-14 10:20:00,70.52,70.53,70.21,70.52,25500.0,47.6503,47.657,47.4408,47.6503,25500.0
2005-07-14 10:25:00,70.48,70.48,70.28,70.36,11600.0,47.6232,47.6232,47.4881,47.5422,11600.0
2005-07-14 10:30:00,70.36,70.72,70.36,70.66,23600.0,47.5422,47.7854,47.5422,47.7449,23600.0
2005-07-14 10:35:00,70.63,70.67,70.53,70.53,10900.0,47.7246,47.7516,47.657,47.657,10900.0
2005-07-14 10:40:00,70.52,70.59,70.36,70.4,12800.0,47.6503,47.6976,47.5422,47.5692,12800.0
2005-07-14 10:45:00,70.41,70.43,70.13,70.21,10700.0,47.5759,47.5895,47.3867,47.4408,10700.0
2005-07-14 10:50:00,70.21,70.42,70.18,70.42,7400.0,47.4408,47.5827,47.4205,47.5827,7400.0
2005-07-14 10:55:00,70.45,70.54,70.38,70.48,7300.0,47.603,47.6638,47.5557,47.6232,7300.0
2005-07-14 11:00:00,70.51,70.72,70.49,70.69,8300.0,47.6435,47.7854,47.63,47.7651,8300.0
2005-07-14 11:05:00,70.64,70.65,70.53,70.6,7100.0,47.7314,47.7381,47.657,47.7043,7100.0
2005-07-14 11:10:00,70.59,70.63,70.56,70.61,9300.0,47.6976,47.7246,47.6773,47.7111,9300.0
2005-07-14 11:15:00,70.61,70.62,70.53,70.54,6600.0,47.7111,47.7178,47.657,47.6638,6600.0
2005-07-14 11:20:00,70.53,70.53,70.18,70.18,14000.0,47.657,47.657,47.4205,47.4205,14000.0
2005-07-14 11:25:00,70.17,70.23,70.07,70.22,18500.0,47.4138,47.4543,47.3462,47.4476,18500.0
2005-07-14 11:30:00,70.22,70.3,70.12,70.27,9300.0,47.4476,47.5016,47.38,47.4813,9300.0
2005-07-14 11:35:00,70.29,70.35,70.22,70.35,13200.0,47.4949,47.5354,47.4476,47.5354,13200.0
2005-07-14 11:40:00,70.35,70.42,70.32,70.4,5100.0,47.5354,47.5827,47.5151,47.5692,5100.0
2005-07-14 11:45:00,70.38,70.45,70.37,70.4,8500.0,47.5557,47.603,47.5489,47.5692,8500.0
2005-07-14 11:50:00,70.41,70.44,70.38,70.4,4500.0,47.5759,47.5962,47.5557,47.5692,4500.0
2005-07-14 11:55:00,70.39,70.39,70.14,70.16,5700.0,47.5624,47.5624,47.3935,47.407,5700.0
2005-07-14 12:00:00,70.2,70.37,70.14,70.18,9500.0,47.434,47.5489,47.3935,47.4205,9500.0
2005-07-14 12:05:00,70.2,70.34,70.2,70.31,7600.0,47.434,47.5286,47.434,47.5084,7600.0
2005-07-14 12:10:00,70.31,70.44,70.3,70.39,8600.0,47.5084,47.5962,47.5016,47.5624,8600.0
2005-07-14 12:15:00,70.37,70.38,70.21,70.25,7800.0,47.5489,47.5557,47.4408,47.4678,7800.0
2005-07-14 12:20:00,70.25,70.3,70.2,70.21,7500.0,47.4678,47.5016,47.434,47.4408,7500.0
2005-07-14 12:25:00,70.21,70.25,70.16,70.16,7700.0,47.4408,47.4678,47.407,47.407,7700.0
2005-07-14 12:30:00,70.17,70.22,70.14,70.22,12500.0,47.4138,47.4476,47.3935,47.4476,12500.0
2005-07-14 12:35:00,70.23,70.25,70.19,70.22,6600.0,47.4543,47.4678,47.4273,47.4476,6600.0
2005-07-14 12:40:00,70.2,70.23,70.17,70.21,8700.0,47.434,47.4543,47.4138,47.4408,8700.0
2005-07-14 12:45:00,70.22,70.22,70.15,70.17,3900.0,47.4476,47.4476,47.4003,47.4138,3900.0
2005-07-14 12:50:00,70.18,70.2,70.15,70.19,8300.0,47.4205,47.434,47.4003,47.4273,8300.0
2005-07-14 12:55:00,70.17,70.19,70.16,70.18,5600.0,47.4138,47.4273,47.407,47.4205,5600.0
2005-07-14 13:00:00,70.18,70.2,70.17,70.18,12100.0,47.4205,47.434,47.4138,47.4205,12100.0
2005-07-14 13:05:00,70.19,70.2,70.17,70.18,8700.0,47.4273,47.434,47.4138,47.4205,8700.0
2005-07-14 13:10:00,70.19,70.2,70.17,70.2,25700.0,47.4273,47.434,47.4138,47.434,25700.0
2005-07-14 13:15:00,70.2,70.25,70.11,70.25,25300.0,47.434,47.4678,47.3732,47.4678,25300.0
2005-07-14 13:20:00,70.25,70.29,70.25,70.29,6000.0,47.4678,47.4949,47.4678,47.4949,6000.0
2005-07-14 13:25:00,70.27,70.29,70.2,70.24,10000.0,47.4813,47.4949,47.434,47.4611,10000.0
2005-07-14 13:30:00,70.24,70.27,70.21,70.27,6600.0,47.4611,47.4813,47.4408,47.4813,6600.0
2005-07-14 13:35:00,70.28,70.29,70.24,70.26,4400.0,47.4881,47.4949,47.4611,47.4746,4400.0
2005-07-14 13:40:00,70.26,70.26,70.2,70.21,5300.0,47.4746,47.4746,47.434,47.4408,5300.0
2005-07-14 13:45:00,70.21,70.21,70.11,70.15,8800.0,47.4408,47.4408,47.3732,47.4003,8800.0
2005-07-14 13:50:00,70.15,70.18,70.08,70.08,8100.0,47.4003,47.4205,47.353,47.353,8100.0
2005-07-14 13:55:00,70.08,70.09,69.92,69.96,35700.0,47.353,47.3597,47.2449,47.2719,35700.0
2005-07-14 14:00:00,69.96,70.08,69.95,70.08,12700.0,47.2719,47.353,47.2651,47.353,12700.0
2005-07-14 14:05:00,70.08,70.1,69.97,70.03,10100.0,47.353,47.3665,47.2786,47.3192,10100.0
2005-07-14 14:10:00,69.99,70.12,69.95,70.12,10900.0,47.2921,47.38,47.2651,47.38,10900.0
2005-07-14 14:15:00,70.12,70.15,70.08,70.12,10900.0,47.38,47.4003,47.353,47.38,10900.0
2005-07-14 14:20:00,70.12,70.13,70.01,70.01,5800.0,47.38,47.3867,47.3057,47.3057,5800.0
2005-07-14 14:25:00,69.97,69.99,69.95,69.99,7300.0,47.2786,47.2921,47.2651,47.2921,7300.0
2005-07-14 14:30:00,69.98,69.98,69.97,69.98,18300.0,47.2854,47.2854,47.2786,47.2854,18300.0
2005-07-14 14:35:00,69.98,69.98,69.96,69.98,12900.0,47.2854,47.2854,47.2719,47.2854,12900.0
2005-07-14 14:40:00,69.98,69.99,69.96,69.96,11300.0,47.2854,47.2921,47.2719,47.2719,11300.0
2005-07-14 14:45:00,69.96,69.99,69.96,69.98,13600.0,47.2719,47.2921,47.2719,47.2854,13600.0
2005-07-14 14:50:00,69.98,69.98,69.92,69.92,10000.0,47.2854,47.2854,47.2449,47.2449,10000.0
2005-07-14 14:55:00,69.93,69.96,69.88,69.9,17300.0,47.2516,47.2719,47.2178,47.2313,17300.0
2005-07-14 15:00:00,69.9,69.95,69.87,69.95,17500.0,47.2313,47.2651,47.2111,47.2651,17500.0
2005-07-14 15:05:00,69.95,69.97,69.9,69.9,42100.0,47.2651,47.2786,47.2313,47.2313,42100.0
2005-07-14 15:10:00,69.92,69.92,69.84,69.9,14000.0,47.2449,47.2449,47.1908,47.2313,14000.0
2005-07-14 15:15:00,69.91,69.96,69.89,69.96,10200.0,47.2381,47.2719,47.2246,47.2719,10200.0
2005-07-14 15:20:00,69.98,70.0,69.95,69.96,29200.0,47.2854,47.2989,47.2651,47.2719,29200.0
2005-07-14 15:25:00,69.97,70.0,69.96,70.0,40400.0,47.2786,47.2989,47.2719,47.2989,40400.0
2005-07-14 15:30:00,70.0,70.25,70.0,70.25,35100.0,47.2989,47.4678,47.2989,47.4678,35100.0
2005-07-14 15:35:00,70.25,70.25,69.95,69.99,56400.0,47.4678,47.4678,47.2651,47.2921,56400.0
2005-07-14 15:40:00,69.98,70.0,69.96,69.98,32500.0,47.2854,47.2989,47.2719,47.2854,32500.0
2005-07-14 15:45:00,69.99,70.0,69.98,70.0,30600.0,47.2921,47.2989,47.2854,47.2989,30600.0
2005-07-14 15:50:00,70.0,70.0,69.97,69.97,32200.0,47.2989,47.2989,47.2786,47.2786,32200.0
2005-07-14 15:55:00,69.98,70.0,69.8,69.8,118000.0,47.2854,47.2989,47.1638,47.1638,118000.0
2005-07-15 09:30:00,69.76,70.14,69.76,69.96,22300.0,47.1367,47.3935,47.1367,47.2719,22300.0
2005-07-15 09:35:00,69.95,69.95,69.63,69.91,12000.0,47.2651,47.2651,47.0489,47.2381,12000.0
2005-07-15 09:40:00,69.95,69.99,69.91,69.95,15600.0,47.2651,47.2921,47.2381,47.2651,15600.0
2005-07-15 09:45:00,69.9,69.96,69.8,69.9,31000.0,47.2313,47.2719,47.1638,47.2313,31000.0
2005-07-15 09:50:00,69.92,69.96,69.84,69.85,17800.0,47.2449,47.2719,47.1908,47.1976,17800.0
2005-07-15 09:55:00,69.83,69.85,69.71,69.79,29100.0,47.184,47.1976,47.103,47.157,29100.0
2005-07-15 10:00:00,69.8,69.99,69.8,69.97,19100.0,47.1638,47.2921,47.1638,47.2786,19100.0
2005-07-15 10:05:00,69.97,69.97,69.77,69.8,30200.0,47.2786,47.2786,47.1435,47.1638,30200.0
2005-07-15 10:10:00,69.8,69.9,69.76,69.89,29200.0,47.1638,47.2313,47.1367,47.2246,29200.0
2005-07-15 10:15:00,69.88,69.93,69.81,69.86,15000.0,47.2178,47.2516,47.1705,47.2043,15000.0
2005-07-15 10:20:00,69.86,69.95,69.86,69.93,14100.0,47.2043,47.2651,47.2043,47.2516,14100.0
2005-07-15 10:25:00,69.94,69.95,69.82,69.92,13700.0,47.2584,47.2651,47.1773,47.2449,13700.0
2005-07-15 10:30:00,69.92,69.94,69.85,69.85,18300.0,47.2449,47.2584,47.1976,47.1976,18300.0
2005-07-15 10:35:00,69.88,69.94,69.87,69.88,14200.0,47.2178,47.2584,47.2111,47.2178,14200.0
2005-07-15 10:40:00,69.88,69.94,69.88,69.92,14200.0,47.2178,47.2584,47.2178,47.2449,14200.0
2005-07-15 10:45:00,69.9,69.93,69.88,69.9,13200.0,47.2313,47.2516,47.2178,47.2313,13200.0
2005-07-15 10:50:00,69.9,69.95,69.86,69.89,11300.0,47.2313,47.2651,47.2043,47.2246,11300.0
2005-07-15 10:55:00,69.89,69.9,69.86,69.86,9700.0,47.2246,47.2313,47.2043,47.2043,9700.0
2005-07-15 11:00:00,69.86,69.95,69.83,69.92,14500.0,47.2043,47.2651,47.184,47.2449,14500.0
2005-07-15 11:05:00,69.92,69.95,69.91,69.94,10000.0,47.2449,47.2651,47.2381,47.2584,10000.0
2005-07-15 11:10:00,69.93,69.94,69.9,69.91,10700.0,47.2516,47.2584,47.2313,47.2381,10700.0
2005-07-15 11:15:00,69.91,69.91,69.8,69.85,18900.0,47.2381,47.2381,47.1638,47.1976,18900.0
2005-07-15 11:20:00,69.85,69.85,69.75,69.82,21600.0,47.1976,47.1976,47.13,47.1773,21600.0
2005-07-15 11:25:00,69.8,69.83,69.68,69.83,13800.0,47.1638,47.184,47.0827,47.184,13800.0
2005-07-15 11:30:00,69.82,69.83,69.75,69.75,8800.0,47.1773,47.184,47.13,47.13,8800.0
2005-07-15 11:35:00,69.75,69.8,69.71,69.8,7700.0,47.13,47.1638,47.103,47.1638,7700.0
2005-07-15 11:40:00,69.83,69.84,69.75,69.77,9600.0,47.184,47.1908,47.13,47.1435,9600.0
2005-07-15 11:45:00,69.78,69.78,69.69,69.7,8400.0,47.1503,47.1503,47.0894,47.0962,8400.0
2005-07-15 11:50:00,69.68,69.74,69.66,69.72,5500.0,47.0827,47.1232,47.0692,47.1097,5500.0
2005-07-15 11:55:00,69.72,69.75,69.72,69.74,4900.0,47.1097,47.13,47.1097,47.1232,4900.0
2005-07-15 12:00:00,69.72,69.75,69.7,69.72,8700.0,47.1097,47.13,47.0962,47.1097,8700.0
2005-07-15 12:05:00,69.72,69.73,69.68,69.73,9200.0,47.1097,47.1165,47.0827,47.1165,9200.0
2005-07-15 12:10:00,69.74,69.75,69.73,69.74,7400.0,47.1232,47.13,47.1165,47.1232,7400.0
2005-07-15 12:15:00,69.73,69.76,69.7,69.76,21100.0,47.1165,47.1367,47.0962,47.1367,21100.0
2005-07-15 12:20:00,69.75,69.79,69.73,69.79,6400.0,47.13,47.157,47.1165,47.157,6400.0
2005-07-15 12:25:00,69.77,69.8,69.77,69.79,2500.0,47.1435,47.1638,47.1435,47.157,2500.0
2005-07-15 12:30:00,69.78,69.87,69.78,69.85,4700.0,47.1503,47.2111,47.1503,47.1976,4700.0
2005-07-15 12:35:00,69.86,69.86,69.83,69.83,8900.0,47.2043,47.2043,47.184,47.184,8900.0
2005-07-15 12:40:00,69.84,69.86,69.79,69.8,7100.0,47.1908,47.2043,47.157,47.1638,7100.0
2005-07-15 12:45:00,69.79,69.85,69.76,69.76,7900.0,47.157,47.1976,47.1367,47.1367,7900.0
2005-07-15 12:50:00,69.77,69.78,69.77,69.77,2400.0,47.1435,47.1503,47.1435,47.1435,2400.0
2005-07-15 12:55:00,69.78,69.78,69.76,69.76,3100.0,47.1503,47.1503,47.1367,47.1367,3100.0
2005-07-15 13:00:00,69.76,69.78,69.76,69.77,4800.0,47.1367,47.1503,47.1367,47.1435,4800.0
2005-07-15 13:05:00,69.78,69.8,69.75,69.8,14300.0,47.1503,47.1638,47.13,47.1638,14300.0
2005-07-15 13:10:00,69.77,69.86,69.77,69.86,3500.0,47.1435,47.2043,47.1435,47.2043,3500.0
2005-07-15 13:15:00,69.89,69.92,69.8,69.82,2900.0,47.2246,47.2449,47.1638,47.1773,2900.0
2005-07-15 13:20:00,69.81,69.83,69.8,69.8,2800.0,47.1705,47.184,47.1638,47.1638,2800.0
2005-07-15 13:25:00,69.8,69.82,69.77,69.8,6800.0,47.1638,47.1773,47.1435,47.1638,6800.0
2005-07-15 13:30:00,69.8,69.81,69.78,69.8,7700.0,47.1638,47.1705,47.1503,47.1638,7700.0
2005-07-15 13:35:00,69.8,69.8,69.76,69.78,7600.0,47.1638,47.1638,47.1367,47.1503,7600.0
2005-07-15 13:40:00,69.78,69.79,69.77,69.77,3300.0,47.1503,47.157,47.1435,47.1435,3300.0
2005-07-15 13:45:00,69.79,69.8,69.76,69.79,4600.0,47.157,47.1638,47.1367,47.157,4600.0
2005-07-15 13:50:00,69.8,69.8,69.73,69.74,8000.0,47.1638,47.1638,47.1165,47.1232,8000.0
2005-07-15 13:55:00,69.74,69.76,69.72,69.75,8300.0,47.1232,47.1367,47.1097,47.13,8300.0
2005-07-15 14:00:00,69.75,69.77,69.74,69.76,4100.0,47.13,47.1435,47.1232,47.1367,4100.0
2005-07-15 14:05:00,69.75,69.76,69.74,69.74,8500.0,47.13,47.1367,47.1232,47.1232,8500.0
2005-07-15 14:10:00,69.74,69.77,69.74,69.75,9000.0,47.1232,47.1435,47.1232,47.13,9000.0
2005-07-15 14:15:00,69.76,69.78,69.75,69.78,18200.0,47.1367,47.1503,47.13,47.1503,18200.0
2005-07-15 14:20:00,69.78,69.84,69.78,69.84,34600.0,47.1503,47.1908,47.1503,47.1908,34600.0
2005-07-15 14:25:00,69.85,69.87,69.8,69.82,23800.0,47.1976,47.2111,47.1638,47.1773,23800.0
2005-07-15 14:30:00,69.82,69.89,69.82,69.88,11600.0,47.1773,47.2246,47.1773,47.2178,11600.0
2005-07-15 14:35:00,69.87,69.92,69.86,69.92,8000.0,47.2111,47.2449,47.2043,47.2449,8000.0
2005-07-15 14:40:00,69.92,69.99,69.92,69.97,14500.0,47.2449,47.2921,47.2449,47.2786,14500.0
2005-07-15 14:45:00,69.97,69.99,69.96,69.96,8700.0,47.2786,47.2921,47.2719,47.2719,8700.0
2005-07-15 14:50:00,69.97,70.0,69.93,69.99,13800.0,47.2786,47.2989,47.2516,47.2921,13800.0
2005-07-15 14:55:00,70.0,70.01,69.8,69.8,10100.0,47.2989,47.3057,47.1638,47.1638,10100.0
2005-07-15 15:00:00,69.94,70.14,69.94,70.12,24400.0,47.2584,47.3935,47.2584,47.38,24400.0
2005-07-15 15:05:00,70.12,70.13,70.08,70.1,6000.0,47.38,47.3867,47.353,47.3665,6000.0
2005-07-15 15:10:00,70.09,70.09,69.95,69.97,10100.0,47.3597,47.3597,47.2651,47.2786,10100.0
2005-07-15 15:15:00,69.98,69.98,69.8,69.84,10600.0,47.2854,47.2854,47.1638,47.1908,10600.0
2005-07-15 15:20:00,69.85,69.95,69.85,69.91,12000.0,47.1976,47.2651,47.1976,47.2381,12000.0
2005-07-15 15:25:00,69.89,69.96,69.87,69.93,18000.0,47.2246,47.2719,47.2111,47.2516,18000.0
2005-07-15 15:30:00,69.89,69.91,69.89,69.9,11800.0,47.2246,47.2381,47.2246,47.2313,11800.0
2005-07-15 15:35:00,69.9,69.93,69.89,69.9,13100.0,47.2313,47.2516,47.2246,47.2313,13100.0
2005-07-15 15:40:00,69.9,69.99,69.9,69.98,14600.0,47.2313,47.2921,47.2313,47.2854,14600.0
2005-07-15 15:45:00,69.98,70.04,69.95,70.03,24900.0,47.2854,47.3259,47.2651,47.3192,24900.0
2005-07-15 15:50:00,70.03,70.1,69.91,69.95,40800.0,47.3192,47.3665,47.2381,47.2651,40800.0
2005-07-15 15:55:00,69.95,69.98,69.92,69.98,29600.0,47.2651,47.2854,47.2449,47.2854,29600.0
2005-07-18 09:30:00,70.14,70.59,70.02,70.25,50600.0,47.3935,47.6976,47.3124,47.4678,50600.0
2005-07-18 09:35:00,70.26,70.54,70.17,70.48,42500.0,47.4746,47.6638,47.4138,47.6232,42500.0
2005-07-18 09:40:00,70.49,70.51,70.4,70.46,22000.0,47.63,47.6435,47.5692,47.6097,22000.0
2005-07-18 09:45:00,70.48,70.49,70.25,70.27,9600.0,47.6232,47.63,47.4678,47.4813,9600.0
2005-07-18 09:50:00,70.3,70.48,70.22,70.47,13200.0,47.5016,47.6232,47.4476,47.6165,13200.0
2005-07-18 09:55:00,70.5,70.7,70.44,70.65,13300.0,47.6368,47.7719,47.5962,47.7381,13300.0
2005-07-18 10:00:00,70.66,70.66,70.38,70.41,27400.0,47.7449,47.7449,47.5557,47.5759,27400.0
2005-07-18 10:05:00,70.41,70.49,70.36,70.47,9400.0,47.5759,47.63,47.5422,47.6165,9400.0
2005-07-18 10:10:00,70.46,70.59,70.44,70.57,14100.0,47.6097,47.6976,47.5962,47.6841,14100.0
2005-07-18 10:15:00,70.57,70.89,70.57,70.71,24900.0,47.6841,47.9003,47.6841,47.7787,24900.0
2005-07-18 10:20:00,70.69,70.87,70.69,70.87,15300.0,47.7651,47.8868,47.7651,47.8868,15300.0
2005-07-18 10:25:00,70.88,71.43,70.84,71.15,39600.0,47.8935,48.2652,47.8665,48.076,39600.0
2005-07-18 10:30:00,71.16,71.3,71.11,71.14,10300.0,48.0827,48.1773,48.0489,48.0692,10300.0
2005-07-18 10:35:00,71.15,71.3,71.06,71.22,28900.0,48.076,48.1773,48.0151,48.1233,28900.0
2005-07-18 10:40:00,71.2,71.32,71.0,71.25,15000.0,48.1097,48.1908,47.9746,48.1435,15000.0
2005-07-18 10:45:00,71.26,71.28,71.16,71.16,14700.0,48.1503,48.1638,48.0827,48.0827,14700.0
2005-07-18 10:50:00,71.15,71.15,71.0,71.0,17900.0,48.076,48.076,47.9746,47.9746,17900.0
2005-07-18 10:55:00,71.0,71.18,70.92,71.15,38800.0,47.9746,48.0962,47.9205,48.076,38800.0
2005-07-18 11:00:00,71.17,71.17,71.08,71.08,7400.0,48.0895,48.0895,48.0287,48.0287,7400.0
2005-07-18 11:05:00,71.11,71.4,71.11,71.37,13600.0,48.0489,48.2449,48.0489,48.2246,13600.0
2005-07-18 11:10:00,71.4,71.69,71.38,71.52,32800.0,48.2449,48.4408,48.2314,48.326,32800.0
2005-07-18 11:15:00,71.51,71.58,71.46,71.54,16800.0,48.3192,48.3665,48.2854,48.3395,16800.0
2005-07-18 11:20:00,71.57,71.57,71.48,71.57,14500.0,48.3598,48.3598,48.2989,48.3598,14500.0
2005-07-18 11:25:00,71.56,71.72,71.54,71.66,71200.0,48.353,48.4611,48.3395,48.4206,71200.0
2005-07-18 11:30:00,71.63,71.64,71.58,71.64,5800.0,48.4003,48.4071,48.3665,48.4071,5800.0
2005-07-18 11:35:00,71.65,71.65,71.59,71.6,8700.0,48.4138,48.4138,48.3733,48.38,8700.0
2005-07-18 11:40:00,71.61,71.78,71.61,71.77,28800.0,48.3868,48.5017,48.3868,48.4949,28800.0
2005-07-18 11:45:00,71.86,71.88,71.75,71.87,30600.0,48.5557,48.5692,48.4814,48.5625,30600.0
2005-07-18 11:50:00,71.85,71.85,71.64,71.78,15800.0,48.5489,48.5489,48.4071,48.5017,15800.0
2005-07-18 11:55:00,71.8,72.16,71.76,72.16,23100.0,48.5152,48.7584,48.4881,48.7584,23100.0
2005-07-18 12:00:00,72.15,72.2,71.92,71.92,19700.0,48.7517,48.7854,48.5962,48.5962,19700.0
2005-07-18 12:05:00,71.93,71.99,71.9,71.97,13100.0,48.603,48.6435,48.5827,48.63,13100.0
2005-07-18 12:10:00,71.96,71.96,71.91,71.95,6500.0,48.6233,48.6233,48.5895,48.6165,6500.0
2005-07-18 12:15:00,71.95,71.95,71.89,71.9,11200.0,48.6165,48.6165,48.576,48.5827,11200.0
2005-07-18 12:20:00,71.91,71.97,71.9,71.91,11100.0,48.5895,48.63,48.5827,48.5895,11100.0
2005-07-18 12:25:00,71.91,71.94,71.78,71.9,10200.0,48.5895,48.6098,48.5017,48.5827,10200.0
2005-07-18 12:30:00,71.89,71.89,71.82,71.87,3500.0,48.576,48.576,48.5287,48.5625,3500.0
2005-07-18 12:35:00,71.86,71.92,71.8,71.91,10000.0,48.5557,48.5962,48.5152,48.5895,10000.0
2005-07-18 12:40:00,71.91,71.98,71.87,71.9,22800.0,48.5895,48.6368,48.5625,48.5827,22800.0
2005-07-18 12:45:00,71.88,71.89,71.86,71.86,7200.0,48.5692,48.576,48.5557,48.5557,7200.0
2005-07-18 12:50:00,71.87,71.87,71.79,71.82,6600.0,48.5625,48.5625,48.5084,48.5287,6600.0
2005-07-18 12:55:00,71.81,71.81,71.76,71.76,3400.0,48.5219,48.5219,48.4881,48.4881,3400.0
2005-07-18 13:00:00,71.74,71.74,71.64,71.64,8900.0,48.4746,48.4746,48.4071,48.4071,8900.0
2005-07-18 13:05:00,71.63,71.68,71.61,71.66,5800.0,48.4003,48.4341,48.3868,48.4206,5800.0
2005-07-18 13:10:00,71.66,71.72,71.64,71.7,7900.0,48.4206,48.4611,48.4071,48.4476,7900.0
2005-07-18 13:15:00,71.69,71.75,71.69,71.73,4300.0,48.4408,48.4814,48.4408,48.4679,4300.0
2005-07-18 13:20:00,71.76,71.78,71.72,71.76,11500.0,48.4881,48.5017,48.4611,48.4881,11500.0
2005-07-18 13:25:00,71.74,71.74,71.61,71.63,6700.0,48.4746,48.4746,48.3868,48.4003,6700.0
2005-07-18 13:30:00,71.64,71.67,71.57,71.57,7100.0,48.4071,48.4273,48.3598,48.3598,7100.0
2005-07-18 13:35:00,71.58,71.62,71.57,71.62,7400.0,48.3665,48.3935,48.3598,48.3935,7400.0
2005-07-18 13:40:00,71.62,71.73,71.62,71.68,19200.0,48.3935,48.4679,48.3935,48.4341,19200.0
2005-07-18 13:45:00,71.68,71.75,71.65,71.69,7100.0,48.4341,48.4814,48.4138,48.4408,7100.0
2005-07-18 13:50:00,71.68,71.76,71.68,71.71,5900.0,48.4341,48.4881,48.4341,48.4544,5900.0
2005-07-18 13:55:00,71.72,71.84,71.72,71.84,5200.0,48.4611,48.5422,48.4611,48.5422,5200.0
2005-07-18 14:00:00,71.83,71.86,71.83,71.84,9800.0,48.5354,48.5557,48.5354,48.5422,9800.0
2005-07-18 14:05:00,71.84,71.84,71.74,71.83,14200.0,48.5422,48.5422,48.4746,48.5354,14200.0
2005-07-18 14:10:00,71.83,71.9,71.8,71.89,16100.0,48.5354,48.5827,48.5152,48.576,16100.0
2005-07-18 14:15:00,71.86,71.87,71.83,71.83,5900.0,48.5557,48.5625,48.5354,48.5354,5900.0
2005-07-18 14:20:00,71.83,71.83,71.72,71.75,9300.0,48.5354,48.5354,48.4611,48.4814,9300.0
2005-07-18 14:25:00,71.75,71.82,71.75,71.78,12500.0,48.4814,48.5287,48.4814,48.5017,12500.0
2005-07-18 14:30:00,71.79,71.81,71.66,71.73,9200.0,48.5084,48.5219,48.4206,48.4679,9200.0
2005-07-18 14:35:00,71.73,71.74,71.63,71.69,6200.0,48.4679,48.4746,48.4003,48.4408,6200.0
2005-07-18 14:40:00,71.68,71.68,71.61,71.64,6500.0,48.4341,48.4341,48.3868,48.4071,6500.0
2005-07-18 14:45:00,71.63,71.73,71.62,71.73,9900.0,48.4003,48.4679,48.3935,48.4679,9900.0
2005-07-18 14:50:00,71.74,71.8,71.67,71.72,9500.0,48.4746,48.5152,48.4273,48.4611,9500.0
2005-07-18 14:55:00,71.73,71.81,71.73,71.79,11200.0,48.4679,48.5219,48.4679,48.5084,11200.0
2005-07-18 15:00:00,71.79,71.83,71.71,71.81,10800.0,48.5084,48.5354,48.4544,48.5219,10800.0
2005-07-18 15:05:00,71.81,71.93,71.81,71.81,15600.0,48.5219,48.603,48.5219,48.5219,15600.0
2005-07-18 15:10:00,71.81,71.81,71.74,71.77,11600.0,48.5219,48.5219,48.4746,48.4949,11600.0
2005-07-18 15:15:00,71.8,71.86,71.8,71.82,8600.0,48.5152,48.5557,48.5152,48.5287,8600.0
2005-07-18 15:20:00,71.81,71.85,71.79,71.83,9700.0,48.5219,48.5489,48.5084,48.5354,9700.0
2005-07-18 15:25:00,71.83,71.87,71.78,71.78,9300.0,48.5354,48.5625,48.5017,48.5017,9300.0
2005-07-18 15:30:00,71.77,71.77,71.64,71.73,25100.0,48.4949,48.4949,48.4071,48.4679,25100.0
2005-07-18 15:35:00,71.73,71.77,71.68,71.68,11700.0,48.4679,48.4949,48.4341,48.4341,11700.0
2005-07-18 15:40:00,71.69,71.71,71.58,71.71,22800.0,48.4408,48.4544,48.3665,48.4544,22800.0
2005-07-18 15:45:00,71.72,71.86,71.72,71.79,31400.0,48.4611,48.5557,48.4611,48.5084,31400.0
2005-07-18 15:50:00,71.77,71.77,71.53,71.59,32000.0,48.4949,48.4949,48.3327,48.3733,32000.0
2005-07-18 15:55:00,71.6,71.7,71.59,71.7,33200.0,48.38,48.4476,48.3733,48.4476,33200.0
2005-07-19 09:35:00,72.0,72.06,71.8,71.88,34800.0,48.6503,48.6908,48.5152,48.5692,34800.0
2005-07-19 09:40:00,71.88,72.16,71.88,72.09,14900.0,48.5692,48.7584,48.5692,48.7111,14900.0
2005-07-19 09:45:00,72.09,72.09,72.0,72.01,25000.0,48.7111,48.7111,48.6503,48.6571,25000.0
2005-07-19 09:50:00,72.01,72.55,71.92,72.48,37800.0,48.6571,49.0219,48.5962,48.9746,37800.0
2005-07-19 09:55:00,72.43,72.46,72.21,72.25,44200.0,48.9409,48.9611,48.7922,48.8192,44200.0
2005-07-19 10:00:00,72.28,72.36,72.11,72.32,26200.0,48.8395,48.8936,48.7246,48.8665,26200.0
2005-07-19 10:05:00,72.32,72.38,72.03,72.16,30000.0,48.8665,48.9071,48.6706,48.7584,30000.0
2005-07-19 10:10:00,72.16,72.4,72.13,72.4,21300.0,48.7584,48.9206,48.7381,48.9206,21300.0
2005-07-19 10:15:00,72.4,72.43,72.27,72.33,14100.0,48.9206,48.9409,48.8327,48.8733,14100.0
2005-07-19 10:20:00,72.35,72.45,72.35,72.42,7300.0,48.8868,48.9544,48.8868,48.9341,7300.0
2005-07-19 10:25:00,72.43,72.72,72.43,72.54,18400.0,48.9409,49.1368,48.9409,49.0152,18400.0
2005-07-19 10:30:00,72.56,72.6,72.46,72.55,17400.0,49.0287,49.0557,48.9611,49.0219,17400.0
2005-07-19 10:35:00,72.55,72.66,72.55,72.66,8800.0,49.0219,49.0963,49.0219,49.0963,8800.0
2005-07-19 10:40:00,72.66,72.68,72.57,72.64,13600.0,49.0963,49.1098,49.0355,49.0828,13600.0
2005-07-19 10:45:00,72.64,72.64,72.5,72.5,9200.0,49.0828,49.0828,48.9882,48.9882,9200.0
2005-07-19 10:50:00,72.49,72.5,72.38,72.42,22500.0,48.9814,48.9882,48.9071,48.9341,22500.0
2005-07-19 10:55:00,72.42,72.43,72.34,72.35,9800.0,48.9341,48.9409,48.88,48.8868,9800.0
2005-07-19 11:00:00,72.36,72.36,72.25,72.28,9500.0,48.8936,48.8936,48.8192,48.8395,9500.0
2005-07-19 11:05:00,72.27,72.32,72.17,72.18,11400.0,48.8327,48.8665,48.7652,48.7719,11400.0
2005-07-19 11:10:00,72.18,72.18,71.97,72.0,24300.0,48.7719,48.7719,48.63,48.6503,24300.0
2005-07-19 11:15:00,72.0,72.02,71.91,71.96,22200.0,48.6503,48.6638,48.5895,48.6233,22200.0
2005-07-19 11:20:00,71.95,72.01,71.95,71.96,13700.0,48.6165,48.6571,48.6165,48.6233,13700.0
2005-07-19 11:25:00,71.97,72.01,71.91,71.98,17900.0,48.63,48.6571,48.5895,48.6368,17900.0
2005-07-19 11:30:00,71.98,71.98,71.87,71.94,18900.0,48.6368,48.6368,48.5625,48.6098,18900.0
2005-07-19 11:35:00,71.95,71.98,71.68,71.77,20300.0,48.6165,48.6368,48.4341,48.4949,20300.0
2005-07-19 11:40:00,71.79,71.79,71.69,71.7,5600.0,48.5084,48.5084,48.4408,48.4476,5600.0
2005-07-19 11:45:00,71.72,71.87,71.72,71.85,14000.0,48.4611,48.5625,48.4611,48.5489,14000.0
2005-07-19 11:50:00,71.85,72.0,71.81,71.99,38300.0,48.5489,48.6503,48.5219,48.6435,38300.0
2005-07-19 11:55:00,71.96,72.05,71.95,72.02,12400.0,48.6233,48.6841,48.6165,48.6638,12400.0
2005-07-19 12:00:00,72.01,72.01,71.9,71.91,10600.0,48.6571,48.6571,48.5827,48.5895,10600.0
2005-07-19 12:05:00,71.9,71.93,71.86,71.93,7000.0,48.5827,48.603,48.5557,48.603,7000.0
2005-07-19 12:10:00,71.91,71.95,71.91,71.92,5100.0,48.5895,48.6165,48.5895,48.5962,5100.0
2005-07-19 12:15:00,71.92,71.93,71.9,71.91,4000.0,48.5962,48.603,48.5827,48.5895,4000.0
2005-07-19 12:20:00,71.91,71.91,71.81,71.81,16400.0,48.5895,48.5895,48.5219,48.5219,16400.0
2005-07-19 12:25:00,71.8,71.83,71.75,71.8,8700.0,48.5152,48.5354,48.4814,48.5152,8700.0
2005-07-19 12:30:00,71.8,71.8,71.78,71.79,3500.0,48.5152,48.5152,48.5017,48.5084,3500.0
2005-07-19 12:35:00,71.79,71.94,71.79,71.89,10100.0,48.5084,48.6098,48.5084,48.576,10100.0
2005-07-19 12:40:00,71.86,71.87,71.82,71.86,6600.0,48.5557,48.5625,48.5287,48.5557,6600.0
2005-07-19 12:45:00,71.87,71.91,71.84,71.9,3600.0,48.5625,48.5895,48.5422,48.5827,3600.0
2005-07-19 12:50:00,71.92,71.97,71.92,71.95,3600.0,48.5962,48.63,48.5962,48.6165,3600.0
2005-07-19 12:55:00,71.95,72.0,71.89,72.0,8800.0,48.6165,48.6503,48.576,48.6503,8800.0
2005-07-19 13:00:00,71.98,72.02,71.94,71.94,6400.0,48.6368,48.6638,48.6098,48.6098,6400.0
2005-07-19 13:05:00,71.94,71.94,71.89,71.89,3400.0,48.6098,48.6098,48.576,48.576,3400.0
2005-07-19 13:10:00,71.92,71.92,71.9,71.9,1800.0,48.5962,48.5962,48.5827,48.5827,1800.0
2005-07-19 13:15:00,71.9,72.07,71.9,71.96,17800.0,48.5827,48.6976,48.5827,48.6233,17800.0
2005-07-19 13:20:00,71.96,72.11,71.95,72.11,8400.0,48.6233,48.7246,48.6165,48.7246,8400.0
2005-07-19 13:25:00,72.12,72.17,72.09,72.09,13400.0,48.7314,48.7652,48.7111,48.7111,13400.0
2005-07-19 13:30:00,72.09,72.38,72.09,72.32,20500.0,48.7111,48.9071,48.7111,48.8665,20500.0
2005-07-19 13:35:00,72.34,72.36,72.28,72.36,13900.0,48.88,48.8936,48.8395,48.8936,13900.0
2005-07-19 13:40:00,72.33,72.44,72.32,72.43,26500.0,48.8733,48.9476,48.8665,48.9409,26500.0
2005-07-19 13:45:00,72.42,72.55,72.36,72.5,22300.0,48.9341,49.0219,48.8936,48.9882,22300.0
2005-07-19 13:50:00,72.5,72.51,72.41,72.45,9400.0,48.9882,48.9949,48.9273,48.9544,9400.0
2005-07-19 13:55:00,72.46,72.6,72.43,72.58,10400.0,48.9611,49.0557,48.9409,49.0422,10400.0
2005-07-19 14:00:00,72.58,72.67,72.57,72.59,15700.0,49.0422,49.103,49.0355,49.049,15700.0
2005-07-19 14:05:00,72.57,72.67,72.55,72.6,15900.0,49.0355,49.103,49.0219,49.0557,15900.0
2005-07-19 14:10:00,72.6,72.64,72.6,72.6,14200.0,49.0557,49.0828,49.0557,49.0557,14200.0
2005-07-19 14:15:00,72.61,72.69,72.6,72.69,10500.0,49.0625,49.1165,49.0557,49.1165,10500.0
2005-07-19 14:20:00,72.68,73.0,72.68,72.91,36700.0,49.1098,49.326,49.1098,49.2652,36700.0
2005-07-19 14:25:00,72.92,72.97,72.84,72.92,17700.0,49.2719,49.3057,49.2179,49.2719,17700.0
2005-07-19 14:30:00,72.92,73.11,72.89,72.98,28400.0,49.2719,49.4003,49.2517,49.3125,28400.0
2005-07-19 14:35:00,72.96,72.97,72.81,72.84,20400.0,49.299,49.3057,49.1976,49.2179,20400.0
2005-07-19 14:40:00,72.82,72.92,72.77,72.87,14900.0,49.2044,49.2719,49.1706,49.2382,14900.0
2005-07-19 14:45:00,72.86,72.86,72.82,72.83,5600.0,49.2314,49.2314,49.2044,49.2111,5600.0
2005-07-19 14:50:00,72.81,72.97,72.78,72.94,11800.0,49.1976,49.3057,49.1773,49.2855,11800.0
2005-07-19 14:55:00,72.93,72.93,72.85,72.88,6500.0,49.2787,49.2787,49.2246,49.2449,6500.0
2005-07-19 15:00:00,72.88,72.88,72.74,72.82,12300.0,49.2449,49.2449,49.1503,49.2044,12300.0
2005-07-19 15:05:00,72.81,72.81,72.7,72.72,7200.0,49.1976,49.1976,49.1233,49.1368,7200.0
2005-07-19 15:10:00,72.72,72.74,72.71,72.72,6000.0,49.1368,49.1503,49.13,49.1368,6000.0
2005-07-19 15:15:00,72.72,72.87,72.72,72.81,19700.0,49.1368,49.2382,49.1368,49.1976,19700.0
2005-07-19 15:20:00,72.78,72.84,72.75,72.76,14100.0,49.1773,49.2179,49.1571,49.1638,14100.0
2005-07-19 15:25:00,72.75,72.79,72.72,72.74,8200.0,49.1571,49.1841,49.1368,49.1503,8200.0
2005-07-19 15:30:00,72.74,72.85,72.74,72.77,11200.0,49.1503,49.2246,49.1503,49.1706,11200.0
2005-07-19 15:35:00,72.76,72.92,72.73,72.89,17500.0,49.1638,49.2719,49.1436,49.2517,17500.0
2005-07-19 15:40:00,72.89,72.97,72.86,72.95,18400.0,49.2517,49.3057,49.2314,49.2922,18400.0
2005-07-19 15:45:00,72.95,73.05,72.94,73.03,23300.0,49.2922,49.3598,49.2855,49.3463,23300.0
2005-07-19 15:50:00,73.03,73.03,72.92,72.94,22300.0,49.3463,49.3463,49.2719,49.2855,22300.0
2005-07-19 15:55:00,72.95,72.96,72.84,72.91,21700.0,49.2922,49.299,49.2179,49.2652,21700.0
2005-07-20 09:30:00,72.3,72.3,72.25,72.3,12400.0,48.853,48.853,48.8192,48.853,12400.0
2005-07-20 09:35:00,72.24,72.45,72.13,72.45,17600.0,48.8125,48.9544,48.7381,48.9544,17600.0
2005-07-20 09:40:00,72.36,72.5,72.27,72.31,19300.0,48.8936,48.9882,48.8327,48.8598,19300.0
2005-07-20 09:45:00,72.29,72.3,72.08,72.14,12200.0,48.8463,48.853,48.7044,48.7449,12200.0
2005-07-20 09:50:00,72.16,72.2,72.08,72.16,10400.0,48.7584,48.7854,48.7044,48.7584,10400.0
2005-07-20 09:55:00,72.06,72.16,72.05,72.16,4600.0,48.6908,48.7584,48.6841,48.7584,4600.0
2005-07-20 10:00:00,72.13,72.14,72.0,72.05,20900.0,48.7381,48.7449,48.6503,48.6841,20900.0
2005-07-20 10:05:00,72.05,72.1,71.79,71.84,10400.0,48.6841,48.7179,48.5084,48.5422,10400.0
2005-07-20 10:10:00,71.8,71.85,71.45,71.48,24900.0,48.5152,48.5489,48.2787,48.2989,24900.0
2005-07-20 10:15:00,71.47,71.78,71.46,71.71,19900.0,48.2922,48.5017,48.2854,48.4544,19900.0
2005-07-20 10:20:00,71.74,71.96,71.69,71.93,17600.0,48.4746,48.6233,48.4408,48.603,17600.0
2005-07-20 10:25:00,71.92,72.06,71.75,71.9,12600.0,48.5962,48.6908,48.4814,48.5827,12600.0
2005-07-20 10:30:00,71.89,72.02,71.76,72.02,5800.0,48.576,48.6638,48.4881,48.6638,5800.0
2005-07-20 10:35:00,72.04,72.07,71.65,71.72,8800.0,48.6773,48.6976,48.4138,48.4611,8800.0
2005-07-20 10:40:00,71.71,71.82,71.69,71.78,9100.0,48.4544,48.5287,48.4408,48.5017,9100.0
2005-07-20 10:45:00,71.79,71.87,71.75,71.75,5500.0,48.5084,48.5625,48.4814,48.4814,5500.0
2005-07-20 10:50:00,71.76,71.83,71.63,71.65,9800.0,48.4881,48.5354,48.4003,48.4138,9800.0
2005-07-20 10:55:00,71.63,71.7,71.53,71.67,9100.0,48.4003,48.4476,48.3327,48.4273,9100.0
2005-07-20 11:00:00,71.67,71.7,71.62,71.65,7200.0,48.4273,48.4476,48.3935,48.4138,7200.0
2005-07-20 11:05:00,71.68,71.77,71.65,71.71,6400.0,48.4341,48.4949,48.4138,48.4544,6400.0
2005-07-20 11:10:00,71.71,71.78,71.71,71.78,3400.0,48.4544,48.5017,48.4544,48.5017,3400.0
2005-07-20 11:15:00,71.81,72.11,71.81,72.09,10600.0,48.5219,48.7246,48.5219,48.7111,10600.0
2005-07-20 11:20:00,72.09,72.09,71.95,72.01,4600.0,48.7111,48.7111,48.6165,48.6571,4600.0
2005-07-20 11:25:00,72.0,72.15,72.0,72.15,8200.0,48.6503,48.7517,48.6503,48.7517,8200.0
2005-07-20 11:30:00,72.16,72.28,72.14,72.23,11200.0,48.7584,48.8395,48.7449,48.8057,11200.0
2005-07-20 11:35:00,72.23,72.28,72.14,72.14,26900.0,48.8057,48.8395,48.7449,48.7449,26900.0
2005-07-20 11:40:00,72.1,72.12,72.05,72.09,5800.0,48.7179,48.7314,48.6841,48.7111,5800.0
2005-07-20 11:45:00,72.08,72.09,72.06,72.07,5000.0,48.7044,48.7111,48.6908,48.6976,5000.0
2005-07-20 11:50:00,72.06,72.1,72.05,72.07,8700.0,48.6908,48.7179,48.6841,48.6976,8700.0
2005-07-20 11:55:00,72.07,72.08,72.06,72.07,5700.0,48.6976,48.7044,48.6908,48.6976,5700.0
2005-07-20 12:00:00,72.06,72.07,71.97,71.98,6700.0,48.6908,48.6976,48.63,48.6368,6700.0
2005-07-20 12:05:00,71.96,71.99,71.94,71.96,5000.0,48.6233,48.6435,48.6098,48.6233,5000.0
2005-07-20 12:10:00,71.98,72.03,71.97,72.02,4400.0,48.6368,48.6706,48.63,48.6638,4400.0
2005-07-20 12:15:00,72.01,72.03,71.95,72.02,6700.0,48.6571,48.6706,48.6165,48.6638,6700.0
2005-07-20 12:20:00,72.02,72.03,72.0,72.03,2900.0,48.6638,48.6706,48.6503,48.6706,2900.0
2005-07-20 12:25:00,72.03,72.03,71.99,72.02,4200.0,48.6706,48.6706,48.6435,48.6638,4200.0
2005-07-20 12:30:00,72.02,72.04,72.0,72.0,2400.0,48.6638,48.6773,48.6503,48.6503,2400.0
2005-07-20 12:35:00,72.02,72.02,71.94,71.94,5300.0,48.6638,48.6638,48.6098,48.6098,5300.0
2005-07-20 12:40:00,71.95,71.98,71.92,71.97,1700.0,48.6165,48.6368,48.5962,48.63,1700.0
2005-07-20 12:45:00,71.97,72.02,71.96,72.02,4300.0,48.63,48.6638,48.6233,48.6638,4300.0
2005-07-20 12:50:00,72.0,72.0,71.95,71.97,4100.0,48.6503,48.6503,48.6165,48.63,4100.0
2005-07-20 12:55:00,71.97,72.02,71.97,72.01,4300.0,48.63,48.6638,48.63,48.6571,4300.0
2005-07-20 13:00:00,71.97,71.97,71.92,71.92,2000.0,48.63,48.63,48.5962,48.5962,2000.0
2005-07-20 13:05:00,71.93,71.94,71.87,71.94,5800.0,48.603,48.6098,48.5625,48.6098,5800.0
2005-07-20 13:10:00,71.91,72.01,71.91,72.01,1200.0,48.5895,48.6571,48.5895,48.6571,1200.0
2005-07-20 13:15:00,72.01,72.1,72.0,72.1,4700.0,48.6571,48.7179,48.6503,48.7179,4700.0
2005-07-20 13:20:00,72.1,72.12,71.98,71.98,12000.0,48.7179,48.7314,48.6368,48.6368,12000.0
2005-07-20 13:25:00,71.99,72.14,71.99,72.01,27700.0,48.6435,48.7449,48.6435,48.6571,27700.0
2005-07-20 13:30:00,72.01,72.11,71.99,71.99,10300.0,48.6571,48.7246,48.6435,48.6435,10300.0
2005-07-20 13:35:00,72.02,72.13,72.02,72.1,21800.0,48.6638,48.7381,48.6638,48.7179,21800.0
2005-07-20 13:40:00,72.06,72.06,72.0,72.0,7900.0,48.6908,48.6908,48.6503,48.6503,7900.0
2005-07-20 13:45:00,72.01,72.06,72.01,72.01,3500.0,48.6571,48.6908,48.6571,48.6571,3500.0
2005-07-20 13:50:00,72.02,72.05,72.01,72.05,8000.0,48.6638,48.6841,48.6571,48.6841,8000.0
2005-07-20 13:55:00,72.04,72.08,72.01,72.05,5900.0,48.6773,48.7044,48.6571,48.6841,5900.0
2005-07-20 14:00:00,72.05,72.06,72.03,72.04,5300.0,48.6841,48.6908,48.6706,48.6773,5300.0
2005-07-20 14:05:00,72.03,72.04,71.99,72.01,5100.0,48.6706,48.6773,48.6435,48.6571,5100.0
2005-07-20 14:10:00,72.0,72.0,71.95,71.95,3700.0,48.6503,48.6503,48.6165,48.6165,3700.0
2005-07-20 14:15:00,71.97,72.05,71.97,72.05,5600.0,48.63,48.6841,48.63,48.6841,5600.0
2005-07-20 14:20:00,72.05,72.1,72.02,72.1,11300.0,48.6841,48.7179,48.6638,48.7179,11300.0
2005-07-20 14:25:00,72.1,72.15,72.09,72.13,10000.0,48.7179,48.7517,48.7111,48.7381,10000.0
2005-07-20 14:30:00,72.14,72.18,72.06,72.11,9400.0,48.7449,48.7719,48.6908,48.7246,9400.0
2005-07-20 14:35:00,72.12,72.14,72.05,72.08,5700.0,48.7314,48.7449,48.6841,48.7044,5700.0
2005-07-20 14:40:00,72.08,72.09,71.97,72.0,7400.0,48.7044,48.7111,48.63,48.6503,7400.0
2005-07-20 14:45:00,72.0,72.02,72.0,72.0,3800.0,48.6503,48.6638,48.6503,48.6503,3800.0
2005-07-20 14:50:00,72.0,72.0,71.91,71.91,5500.0,48.6503,48.6503,48.5895,48.5895,5500.0
2005-07-20 14:55:00,71.87,71.91,71.79,71.85,11800.0,48.5625,48.5895,48.5084,48.5489,11800.0
2005-07-20 15:00:00,71.84,71.96,71.84,71.92,4200.0,48.5422,48.6233,48.5422,48.5962,4200.0
2005-07-20 15:05:00,71.91,71.99,71.9,71.99,7100.0,48.5895,48.6435,48.5827,48.6435,7100.0
2005-07-20 15:10:00,72.0,72.0,71.94,71.94,227200.0,48.6503,48.6503,48.6098,48.6098,227200.0
2005-07-20 15:15:00,71.94,71.95,71.61,71.62,23300.0,48.6098,48.6165,48.3868,48.3935,23300.0
2005-07-20 15:20:00,71.62,71.68,71.56,71.63,29800.0,48.3935,48.4341,48.353,48.4003,29800.0
2005-07-20 15:25:00,71.63,71.63,71.55,71.55,10400.0,48.4003,48.4003,48.3462,48.3462,10400.0
2005-07-20 15:30:00,71.56,71.64,71.55,71.55,26800.0,48.353,48.4071,48.3462,48.3462,26800.0
2005-07-20 15:35:00,71.57,71.6,71.52,71.59,19900.0,48.3598,48.38,48.326,48.3733,19900.0
2005-07-20 15:40:00,71.6,71.7,71.6,71.69,17900.0,48.38,48.4476,48.38,48.4408,17900.0
2005-07-20 15:45:00,71.68,71.7,71.65,71.69,13400.0,48.4341,48.4476,48.4138,48.4408,13400.0
2005-07-20 15:50:00,71.71,71.95,71.69,71.95,49100.0,48.4544,48.6165,48.4408,48.6165,49100.0
2005-07-20 15:55:00,71.85,71.9,71.83,71.87,36700.0,48.5489,48.5827,48.5354,48.5625,36700.0
2005-07-21 09:30:00,71.62,71.63,71.2,71.45,32300.0,48.3935,48.4003,48.1097,48.2787,32300.0
2005-07-21 09:35:00,71.43,71.48,71.07,71.48,13800.0,48.2652,48.2989,48.0219,48.2989,13800.0
2005-07-21 09:40:00,71.49,71.49,71.26,71.39,11000.0,48.3057,48.3057,48.1503,48.2381,11000.0
2005-07-21 09:45:00,71.55,71.69,71.48,71.57,19500.0,48.3462,48.4408,48.2989,48.3598,19500.0
2005-07-21 09:50:00,71.55,71.56,71.47,71.49,11100.0,48.3462,48.353,48.2922,48.3057,11100.0
2005-07-21 09:55:00,71.53,71.7,71.53,71.65,5100.0,48.3327,48.4476,48.3327,48.4138,5100.0
2005-07-21 10:00:00,71.61,71.7,71.4,71.7,15000.0,48.3868,48.4476,48.2449,48.4476,15000.0
2005-07-21 10:05:00,71.68,71.69,71.4,71.46,10900.0,48.4341,48.4408,48.2449,48.2854,10900.0
2005-07-21 10:10:00,71.46,71.51,71.4,71.48,8000.0,48.2854,48.3192,48.2449,48.2989,8000.0
2005-07-21 10:15:00,71.46,71.46,71.31,71.33,7100.0,48.2854,48.2854,48.1841,48.1976,7100.0
2005-07-21 10:20:00,71.33,71.33,70.77,70.88,47700.0,48.1976,48.1976,47.8192,47.8935,47700.0
2005-07-21 10:25:00,70.86,71.04,70.72,70.96,23100.0,47.88,48.0016,47.7854,47.9476,23100.0
2005-07-21 10:30:00,70.91,70.96,70.69,70.72,16000.0,47.9138,47.9476,47.7651,47.7854,16000.0
2005-07-21 10:35:00,70.72,70.72,70.27,70.29,25300.0,47.7854,47.7854,47.4813,47.4949,25300.0
2005-07-21 10:40:00,70.3,70.31,70.05,70.1,35700.0,47.5016,47.5084,47.3327,47.3665,35700.0
2005-07-21 10:45:00,70.1,70.24,70.07,70.24,18500.0,47.3665,47.4611,47.3462,47.4611,18500.0
2005-07-21 10:50:00,70.25,70.25,70.07,70.14,12000.0,47.4678,47.4678,47.3462,47.3935,12000.0
2005-07-21 10:55:00,70.16,70.29,70.15,70.15,16800.0,47.407,47.4949,47.4003,47.4003,16800.0
2005-07-21 11:00:00,70.13,70.13,70.07,70.08,7600.0,47.3867,47.3867,47.3462,47.353,7600.0
2005-07-21 11:05:00,70.09,70.15,70.09,70.13,5000.0,47.3597,47.4003,47.3597,47.3867,5000.0
2005-07-21 11:10:00,70.15,70.25,70.14,70.15,15700.0,47.4003,47.4678,47.3935,47.4003,15700.0
2005-07-21 11:15:00,70.15,70.3,70.13,70.2,25800.0,47.4003,47.5016,47.3867,47.434,25800.0
2005-07-21 11:20:00,70.16,70.17,70.07,70.1,17200.0,47.407,47.4138,47.3462,47.3665,17200.0
2005-07-21 11:25:00,70.11,70.12,70.05,70.05,7900.0,47.3732,47.38,47.3327,47.3327,7900.0
2005-07-21 11:30:00,70.05,70.05,69.95,69.95,21400.0,47.3327,47.3327,47.2651,47.2651,21400.0
2005-07-21 11:35:00,69.95,69.96,69.79,69.81,18000.0,47.2651,47.2719,47.157,47.1705,18000.0
2005-07-21 11:40:00,69.79,69.99,69.79,69.96,9600.0,47.157,47.2921,47.157,47.2719,9600.0
2005-07-21 11:45:00,69.96,70.0,69.83,69.85,8200.0,47.2719,47.2989,47.184,47.1976,8200.0
2005-07-21 11:50:00,69.85,70.03,69.84,69.93,10900.0,47.1976,47.3192,47.1908,47.2516,10900.0
2005-07-21 11:55:00,69.92,69.97,69.84,69.86,6900.0,47.2449,47.2786,47.1908,47.2043,6900.0
2005-07-21 12:00:00,69.86,69.93,69.82,69.89,8000.0,47.2043,47.2516,47.1773,47.2246,8000.0
2005-07-21 12:05:00,69.9,70.0,69.87,69.95,11800.0,47.2313,47.2989,47.2111,47.2651,11800.0
2005-07-21 12:10:00,69.95,70.1,69.95,70.03,14900.0,47.2651,47.3665,47.2651,47.3192,14900.0
2005-07-21 12:15:00,70.01,70.16,70.01,70.16,11000.0,47.3057,47.407,47.3057,47.407,11000.0
2005-07-21 12:20:00,70.19,70.35,70.19,70.31,16500.0,47.4273,47.5354,47.4273,47.5084,16500.0
2005-07-21 12:25:00,70.31,70.4,70.24,70.28,22900.0,47.5084,47.5692,47.4611,47.4881,22900.0
2005-07-21 12:30:00,70.3,70.43,70.26,70.37,13100.0,47.5016,47.5895,47.4746,47.5489,13100.0
2005-07-21 12:35:00,70.38,70.46,70.35,70.36,13800.0,47.5557,47.6097,47.5354,47.5422,13800.0
2005-07-21 12:40:00,70.35,70.35,70.21,70.22,9900.0,47.5354,47.5354,47.4408,47.4476,9900.0
2005-07-21 12:45:00,70.22,70.31,70.18,70.28,10800.0,47.4476,47.5084,47.4205,47.4881,10800.0
2005-07-21 12:50:00,70.27,70.5,70.27,70.49,12200.0,47.4813,47.6368,47.4813,47.63,12200.0
2005-07-21 12:55:00,70.47,70.48,70.42,70.43,13200.0,47.6165,47.6232,47.5827,47.5895,13200.0
2005-07-21 13:00:00,70.43,70.58,70.38,70.41,15800.0,47.5895,47.6908,47.5557,47.5759,15800.0
2005-07-21 13:05:00,70.41,70.51,70.39,70.51,5100.0,47.5759,47.6435,47.5624,47.6435,5100.0
2005-07-21 13:10:00,70.5,70.53,70.44,70.53,13900.0,47.6368,47.657,47.5962,47.657,13900.0
2005-07-21 13:15:00,70.52,70.63,70.52,70.59,6200.0,47.6503,47.7246,47.6503,47.6976,6200.0
2005-07-21 13:20:00,70.61,70.66,70.61,70.65,2500.0,47.7111,47.7449,47.7111,47.7381,2500.0
2005-07-21 13:25:00,70.64,70.8,70.64,70.8,6600.0,47.7314,47.8395,47.7314,47.8395,6600.0
2005-07-21 13:30:00,70.81,70.86,70.78,70.83,12400.0,47.8462,47.88,47.826,47.8597,12400.0
2005-07-21 13:35:00,70.82,70.83,70.65,70.73,14200.0,47.853,47.8597,47.7381,47.7922,14200.0
2005-07-21 13:40:00,70.72,70.72,70.53,70.62,12300.0,47.7854,47.7854,47.657,47.7178,12300.0
2005-07-21 13:45:00,70.62,70.62,70.53,70.53,7600.0,47.7178,47.7178,47.657,47.657,7600.0
2005-07-21 13:50:00,70.54,70.61,70.54,70.61,3000.0,47.6638,47.7111,47.6638,47.7111,3000.0
2005-07-21 13:55:00,70.61,70.61,70.53,70.56,10500.0,47.7111,47.7111,47.657,47.6773,10500.0
2005-07-21 14:00:00,70.56,70.58,70.45,70.5,42100.0,47.6773,47.6908,47.603,47.6368,42100.0
2005-07-21 14:05:00,70.48,70.55,70.48,70.55,12900.0,47.6232,47.6705,47.6232,47.6705,12900.0
2005-07-21 14:10:00,70.56,70.7,70.56,70.65,12400.0,47.6773,47.7719,47.6773,47.7381,12400.0
2005-07-21 14:15:00,70.67,70.74,70.66,70.72,10300.0,47.7516,47.7989,47.7449,47.7854,10300.0
2005-07-21 14:20:00,70.74,70.77,70.7,70.7,7700.0,47.7989,47.8192,47.7719,47.7719,7700.0
2005-07-21 14:25:00,70.69,70.69,70.58,70.59,7700.0,47.7651,47.7651,47.6908,47.6976,7700.0
2005-07-21 14:30:00,70.62,70.68,70.56,70.58,19100.0,47.7178,47.7584,47.6773,47.6908,19100.0
2005-07-21 14:35:00,70.59,70.68,70.58,70.68,5800.0,47.6976,47.7584,47.6908,47.7584,5800.0
2005-07-21 14:40:00,70.67,70.7,70.61,70.66,10100.0,47.7516,47.7719,47.7111,47.7449,10100.0
2005-07-21 14:45:00,70.7,70.76,70.57,70.74,15200.0,47.7719,47.8124,47.6841,47.7989,15200.0
2005-07-21 14:50:00,70.74,70.81,70.68,70.73,17300.0,47.7989,47.8462,47.7584,47.7922,17300.0
2005-07-21 14:55:00,70.77,70.85,70.69,70.77,17600.0,47.8192,47.8733,47.7651,47.8192,17600.0
2005-07-21 15:00:00,70.77,70.8,70.65,70.73,19400.0,47.8192,47.8395,47.7381,47.7922,19400.0
2005-07-21 15:05:00,70.73,70.73,70.58,70.61,21200.0,47.7922,47.7922,47.6908,47.7111,21200.0
2005-07-21 15:10:00,70.63,70.75,70.63,70.7,12600.0,47.7246,47.8057,47.7246,47.7719,12600.0
2005-07-21 15:15:00,70.73,70.76,70.63,70.63,21200.0,47.7922,47.8124,47.7246,47.7246,21200.0
2005-07-21 15:20:00,70.63,70.7,70.56,70.65,16500.0,47.7246,47.7719,47.6773,47.7381,16500.0
2005-07-21 15:25:00,70.65,70.74,70.63,70.71,19900.0,47.7381,47.7989,47.7246,47.7787,19900.0
2005-07-21 15:30:00,70.7,70.7,70.51,70.53,25700.0,47.7719,47.7719,47.6435,47.657,25700.0
2005-07-21 15:35:00,70.5,70.64,70.5,70.62,19500.0,47.6368,47.7314,47.6368,47.7178,19500.0
2005-07-21 15:40:00,70.63,70.65,70.59,70.62,24700.0,47.7246,47.7381,47.6976,47.7178,24700.0
2005-07-21 15:45:00,70.62,70.69,70.61,70.65,37200.0,47.7178,47.7651,47.7111,47.7381,37200.0
2005-07-21 15:50:00,70.65,70.67,70.54,70.6,33700.0,47.7381,47.7516,47.6638,47.7043,33700.0
2005-07-21 15:55:00,70.59,70.6,70.52,70.53,26400.0,47.6976,47.7043,47.6503,47.657,26400.0
2005-07-22 09:30:00,70.44,70.8,70.44,70.8,23000.0,47.5962,47.8395,47.5962,47.8395,23000.0
2005-07-22 09:35:00,70.75,70.9,70.6,70.61,12400.0,47.8057,47.907,47.7043,47.7111,12400.0
2005-07-22 09:40:00,70.64,70.96,70.64,70.91,7700.0,47.7314,47.9476,47.7314,47.9138,7700.0
2005-07-22 09:45:00,70.91,70.98,70.86,70.94,11200.0,47.9138,47.9611,47.88,47.9341,11200.0
2005-07-22 09:50:00,70.98,70.99,70.82,70.82,18900.0,47.9611,47.9678,47.853,47.853,18900.0
2005-07-22 09:55:00,70.83,70.86,70.71,70.82,14600.0,47.8597,47.88,47.7787,47.853,14600.0
2005-07-22 10:00:00,70.85,70.9,70.58,70.67,13900.0,47.8733,47.907,47.6908,47.7516,13900.0
2005-07-22 10:05:00,70.62,70.66,70.56,70.66,13500.0,47.7178,47.7449,47.6773,47.7449,13500.0
2005-07-22 10:10:00,70.66,70.73,70.62,70.65,9300.0,47.7449,47.7922,47.7178,47.7381,9300.0
2005-07-22 10:15:00,70.65,70.8,70.65,70.76,8900.0,47.7381,47.8395,47.7381,47.8124,8900.0
2005-07-22 10:20:00,70.76,70.86,70.74,70.76,5000.0,47.8124,47.88,47.7989,47.8124,5000.0
2005-07-22 10:25:00,70.75,70.85,70.73,70.78,3800.0,47.8057,47.8733,47.7922,47.826,3800.0
2005-07-22 10:30:00,70.78,70.78,70.66,70.69,6200.0,47.826,47.826,47.7449,47.7651,6200.0
2005-07-22 10:35:00,70.71,70.86,70.71,70.82,5100.0,47.7787,47.88,47.7787,47.853,5100.0
2005-07-22 10:40:00,70.78,70.8,70.55,70.56,42900.0,47.826,47.8395,47.6705,47.6773,42900.0
2005-07-22 10:45:00,70.56,70.6,70.55,70.6,4900.0,47.6773,47.7043,47.6705,47.7043,4900.0
2005-07-22 10:50:00,70.59,70.63,70.55,70.6,8100.0,47.6976,47.7246,47.6705,47.7043,8100.0
2005-07-22 10:55:00,70.61,70.86,70.61,70.71,8800.0,47.7111,47.88,47.7111,47.7787,8800.0
2005-07-22 11:00:00,70.7,70.72,70.68,70.72,5600.0,47.7719,47.7854,47.7584,47.7854,5600.0
2005-07-22 11:05:00,70.76,70.87,70.69,70.84,5800.0,47.8124,47.8868,47.7651,47.8665,5800.0
2005-07-22 11:10:00,70.84,70.89,70.75,70.79,5300.0,47.8665,47.9003,47.8057,47.8327,5300.0
2005-07-22 11:15:00,70.79,70.89,70.79,70.88,6600.0,47.8327,47.9003,47.8327,47.8935,6600.0
2005-07-22 11:20:00,70.87,70.88,70.7,70.74,3900.0,47.8868,47.8935,47.7719,47.7989,3900.0
2005-07-22 11:25:00,70.74,70.81,70.74,70.76,3900.0,47.7989,47.8462,47.7989,47.8124,3900.0
2005-07-22 11:30:00,70.76,70.82,70.74,70.81,5100.0,47.8124,47.853,47.7989,47.8462,5100.0
2005-07-22 11:35:00,70.8,70.8,70.75,70.75,1100.0,47.8395,47.8395,47.8057,47.8057,1100.0
2005-07-22 11:40:00,70.76,70.83,70.74,70.83,2200.0,47.8124,47.8597,47.7989,47.8597,2200.0
2005-07-22 11:45:00,70.85,70.87,70.81,70.81,2300.0,47.8733,47.8868,47.8462,47.8462,2300.0
2005-07-22 11:50:00,70.79,70.8,70.77,70.8,5300.0,47.8327,47.8395,47.8192,47.8395,5300.0
2005-07-22 11:55:00,70.81,70.89,70.81,70.88,5300.0,47.8462,47.9003,47.8462,47.8935,5300.0
2005-07-22 12:00:00,70.87,70.95,70.84,70.9,5200.0,47.8868,47.9408,47.8665,47.907,5200.0
2005-07-22 12:05:00,70.9,71.15,70.89,71.01,13600.0,47.907,48.076,47.9003,47.9814,13600.0
2005-07-22 12:10:00,71.0,71.14,70.99,71.08,5400.0,47.9746,48.0692,47.9678,48.0287,5400.0
2005-07-22 12:15:00,71.09,71.27,71.09,71.22,7400.0,48.0354,48.157,48.0354,48.1233,7400.0
2005-07-22 12:20:00,71.22,71.25,71.18,71.22,7100.0,48.1233,48.1435,48.0962,48.1233,7100.0
2005-07-22 12:25:00,71.22,71.26,71.12,71.12,2800.0,48.1233,48.1503,48.0557,48.0557,2800.0
2005-07-22 12:30:00,71.13,71.22,71.13,71.22,2100.0,48.0624,48.1233,48.0624,48.1233,2100.0
2005-07-22 12:35:00,71.22,71.27,71.18,71.23,5900.0,48.1233,48.157,48.0962,48.13,5900.0
2005-07-22 12:40:00,71.23,71.28,71.18,71.18,5900.0,48.13,48.1638,48.0962,48.0962,5900.0
2005-07-22 12:45:00,71.13,71.17,70.99,71.1,7600.0,48.0624,48.0895,47.9678,48.0422,7600.0
2005-07-22 12:50:00,71.1,71.15,71.08,71.08,3400.0,48.0422,48.076,48.0287,48.0287,3400.0
2005-07-22 12:55:00,71.01,71.06,70.85,70.87,4200.0,47.9814,48.0151,47.8733,47.8868,4200.0
2005-07-22 13:00:00,70.87,71.1,70.87,71.07,7100.0,47.8868,48.0422,47.8868,48.0219,7100.0
2005-07-22 13:05:00,71.06,71.07,70.96,71.02,4600.0,48.0151,48.0219,47.9476,47.9881,4600.0
2005-07-22 13:10:00,71.02,71.02,70.93,70.96,3100.0,47.9881,47.9881,47.9273,47.9476,3100.0
2005-07-22 13:15:00,70.96,71.05,70.95,71.05,4500.0,47.9476,48.0084,47.9408,48.0084,4500.0
2005-07-22 13:20:00,71.05,71.1,71.05,71.05,6400.0,48.0084,48.0422,48.0084,48.0084,6400.0
2005-07-22 13:25:00,71.06,71.09,71.01,71.03,4900.0,48.0151,48.0354,47.9814,47.9949,4900.0
2005-07-22 13:30:00,71.03,71.17,71.03,71.14,5400.0,47.9949,48.0895,47.9949,48.0692,5400.0
2005-07-22 13:35:00,71.14,71.15,71.1,71.1,4000.0,48.0692,48.076,48.0422,48.0422,4000.0
2005-07-22 13:40:00,71.08,71.08,70.98,70.98,3900.0,48.0287,48.0287,47.9611,47.9611,3900.0
2005-07-22 13:45:00,70.96,71.01,70.96,71.0,4800.0,47.9476,47.9814,47.9476,47.9746,4800.0
2005-07-22 13:50:00,71.01,71.02,70.97,70.99,5600.0,47.9814,47.9881,47.9543,47.9678,5600.0
2005-07-22 13:55:00,70.98,71.0,70.98,70.98,1800.0,47.9611,47.9746,47.9611,47.9611,1800.0
2005-07-22 14:00:00,70.98,71.0,70.98,70.98,4100.0,47.9611,47.9746,47.9611,47.9611,4100.0
2005-07-22 14:05:00,70.98,71.11,70.98,71.06,11800.0,47.9611,48.0489,47.9611,48.0151,11800.0
2005-07-22 14:10:00,71.06,71.17,71.06,71.15,9800.0,48.0151,48.0895,48.0151,48.076,9800.0
2005-07-22 14:15:00,71.14,71.25,71.14,71.25,21900.0,48.0692,48.1435,48.0692,48.1435,21900.0
2005-07-22 14:20:00,71.25,71.36,71.25,71.33,15600.0,48.1435,48.2179,48.1435,48.1976,15600.0
2005-07-22 14:25:00,71.28,71.32,71.25,71.28,10000.0,48.1638,48.1908,48.1435,48.1638,10000.0
2005-07-22 14:30:00,71.36,71.36,71.19,71.25,9700.0,48.2179,48.2179,48.103,48.1435,9700.0
2005-07-22 14:35:00,71.25,71.3,71.15,71.3,11800.0,48.1435,48.1773,48.076,48.1773,11800.0
2005-07-22 14:40:00,71.31,71.36,71.31,71.35,9200.0,48.1841,48.2179,48.1841,48.2111,9200.0
2005-07-22 14:45:00,71.36,71.47,71.36,71.39,10200.0,48.2179,48.2922,48.2179,48.2381,10200.0
2005-07-22 14:50:00,71.42,71.5,71.2,71.43,10900.0,48.2584,48.3125,48.1097,48.2652,10900.0
2005-07-22 14:55:00,71.44,71.6,71.44,71.5,7100.0,48.2719,48.38,48.2719,48.3125,7100.0
2005-07-22 15:00:00,71.5,71.54,71.31,71.46,8300.0,48.3125,48.3395,48.1841,48.2854,8300.0
2005-07-22 15:05:00,71.47,71.53,71.47,71.5,3900.0,48.2922,48.3327,48.2922,48.3125,3900.0
2005-07-22 15:10:00,71.5,71.52,71.37,71.4,7900.0,48.3125,48.326,48.2246,48.2449,7900.0
2005-07-22 15:15:00,71.41,71.54,71.39,71.52,5200.0,48.2516,48.3395,48.2381,48.326,5200.0
2005-07-22 15:20:00,71.52,71.53,71.3,71.45,12700.0,48.326,48.3327,48.1773,48.2787,12700.0
2005-07-22 15:25:00,71.4,71.5,71.34,71.47,10200.0,48.2449,48.3125,48.2043,48.2922,10200.0
2005-07-22 15:30:00,71.45,71.48,71.3,71.36,16900.0,48.2787,48.2989,48.1773,48.2179,16900.0
2005-07-22 15:35:00,71.35,71.58,71.33,71.55,8900.0,48.2111,48.3665,48.1976,48.3462,8900.0
2005-07-22 15:40:00,71.57,71.71,71.57,71.59,16900.0,48.3598,48.4544,48.3598,48.3733,16900.0
2005-07-22 15:45:00,71.6,71.86,71.6,71.86,25100.0,48.38,48.5557,48.38,48.5557,25100.0
2005-07-22 15:50:00,71.86,71.97,71.63,71.67,38700.0,48.5557,48.63,48.4003,48.4273,38700.0
2005-07-22 15:55:00,71.67,71.72,71.55,71.72,38200.0,48.4273,48.4611,48.3462,48.4611,38200.0
2005-07-25 09:30:00,71.76,71.81,71.74,71.74,26100.0,48.4881,48.5219,48.4746,48.4746,26100.0
2005-07-25 09:35:00,71.74,72.1,71.74,71.91,21100.0,48.4746,48.7179,48.4746,48.5895,21100.0
2005-07-25 09:40:00,71.84,71.85,70.89,71.2,34800.0,48.5422,48.5489,47.9003,48.1097,34800.0
2005-07-25 09:45:00,71.26,71.39,71.1,71.12,27000.0,48.1503,48.2381,48.0422,48.0557,27000.0
2005-07-25 09:50:00,71.14,71.28,71.05,71.05,12200.0,48.0692,48.1638,48.0084,48.0084,12200.0
2005-07-25 09:55:00,71.0,71.19,70.75,70.86,19100.0,47.9746,48.103,47.8057,47.88,19100.0
2005-07-25 10:00:00,70.87,71.02,70.74,70.9,30700.0,47.8868,47.9881,47.7989,47.907,30700.0
2005-07-25 10:05:00,70.9,70.91,70.76,70.91,24900.0,47.907,47.9138,47.8124,47.9138,24900.0
2005-07-25 10:10:00,70.94,71.17,70.87,71.14,20700.0,47.9341,48.0895,47.8868,48.0692,20700.0
2005-07-25 10:15:00,71.08,71.2,71.0,71.18,12500.0,48.0287,48.1097,47.9746,48.0962,12500.0
2005-07-25 10:20:00,71.18,71.23,71.1,71.15,14000.0,48.0962,48.13,48.0422,48.076,14000.0
2005-07-25 10:25:00,71.15,71.2,71.1,71.19,6900.0,48.076,48.1097,48.0422,48.103,6900.0
2005-07-25 10:30:00,71.19,71.19,71.01,71.17,14600.0,48.103,48.103,47.9814,48.0895,14600.0
2005-07-25 10:35:00,71.18,71.22,71.09,71.13,24300.0,48.0962,48.1233,48.0354,48.0624,24300.0
2005-07-25 10:40:00,71.13,71.33,71.05,71.26,35300.0,48.0624,48.1976,48.0084,48.1503,35300.0
2005-07-25 10:45:00,71.26,71.31,71.15,71.27,9400.0,48.1503,48.1841,48.076,48.157,9400.0
2005-07-25 10:50:00,71.32,71.32,70.97,71.11,7600.0,48.1908,48.1908,47.9543,48.0489,7600.0
2005-07-25 10:55:00,71.11,71.11,71.07,71.11,3500.0,48.0489,48.0489,48.0219,48.0489,3500.0
2005-07-25 11:00:00,71.09,71.11,70.88,70.88,5900.0,48.0354,48.0489,47.8935,47.8935,5900.0
2005-07-25 11:05:00,70.93,70.94,70.84,70.84,4700.0,47.9273,47.9341,47.8665,47.8665,4700.0
2005-07-25 11:10:00,70.83,70.92,70.77,70.92,5300.0,47.8597,47.9205,47.8192,47.9205,5300.0
2005-07-25 11:15:00,70.9,70.95,70.83,70.83,6300.0,47.907,47.9408,47.8597,47.8597,6300.0
2005-07-25 11:20:00,70.84,70.95,70.84,70.88,3500.0,47.8665,47.9408,47.8665,47.8935,3500.0
2005-07-25 11:25:00,70.84,70.9,70.75,70.79,6800.0,47.8665,47.907,47.8057,47.8327,6800.0
2005-07-25 11:30:00,70.75,70.88,70.58,70.62,20100.0,47.8057,47.8935,47.6908,47.7178,20100.0
2005-07-25 11:35:00,70.61,70.62,70.45,70.58,18600.0,47.7111,47.7178,47.603,47.6908,18600.0
2005-07-25 11:40:00,70.57,70.74,70.56,70.73,15400.0,47.6841,47.7989,47.6773,47.7922,15400.0
2005-07-25 11:45:00,70.73,70.73,70.67,70.67,8200.0,47.7922,47.7922,47.7516,47.7516,8200.0
2005-07-25 11:50:00,70.67,70.67,70.4,70.4,20500.0,47.7516,47.7516,47.5692,47.5692,20500.0
2005-07-25 11:55:00,70.38,70.5,70.35,70.41,12700.0,47.5557,47.6368,47.5354,47.5759,12700.0
2005-07-25 12:00:00,70.41,70.45,70.32,70.33,13000.0,47.5759,47.603,47.5151,47.5219,13000.0
2005-07-25 12:05:00,70.33,70.44,70.32,70.42,8100.0,47.5219,47.5962,47.5151,47.5827,8100.0
2005-07-25 12:10:00,70.42,70.47,70.39,70.46,8100.0,47.5827,47.6165,47.5624,47.6097,8100.0
2005-07-25 12:15:00,70.46,70.55,70.43,70.51,9300.0,47.6097,47.6705,47.5895,47.6435,9300.0
2005-07-25 12:20:00,70.51,70.6,70.45,70.49,19500.0,47.6435,47.7043,47.603,47.63,19500.0
2005-07-25 12:25:00,70.49,70.5,70.36,70.36,7000.0,47.63,47.6368,47.5422,47.5422,7000.0
2005-07-25 12:30:00,70.36,70.42,70.36,70.37,3100.0,47.5422,47.5827,47.5422,47.5489,3100.0
2005-07-25 12:35:00,70.37,70.42,70.37,70.42,5700.0,47.5489,47.5827,47.5489,47.5827,5700.0
2005-07-25 12:40:00,70.39,70.46,70.39,70.45,4000.0,47.5624,47.6097,47.5624,47.603,4000.0
2005-07-25 12:45:00,70.44,70.49,70.44,70.48,8000.0,47.5962,47.63,47.5962,47.6232,8000.0
2005-07-25 12:50:00,70.47,70.49,70.43,70.46,7000.0,47.6165,47.63,47.5895,47.6097,7000.0
2005-07-25 12:55:00,70.47,70.48,70.44,70.44,12600.0,47.6165,47.6232,47.5962,47.5962,12600.0
2005-07-25 13:00:00,70.44,70.45,70.42,70.42,4800.0,47.5962,47.603,47.5827,47.5827,4800.0
2005-07-25 13:05:00,70.42,70.44,70.4,70.4,4000.0,47.5827,47.5962,47.5692,47.5692,4000.0
2005-07-25 13:10:00,70.4,70.42,70.36,70.39,3100.0,47.5692,47.5827,47.5422,47.5624,3100.0
2005-07-25 13:15:00,70.37,70.4,70.34,70.37,30300.0,47.5489,47.5692,47.5286,47.5489,30300.0
2005-07-25 13:20:00,70.34,70.36,70.34,70.34,6100.0,47.5286,47.5422,47.5286,47.5286,6100.0
2005-07-25 13:25:00,70.35,70.35,70.33,70.33,3300.0,47.5354,47.5354,47.5219,47.5219,3300.0
2005-07-25 13:30:00,70.33,70.35,70.33,70.34,4800.0,47.5219,47.5354,47.5219,47.5286,4800.0
2005-07-25 13:35:00,70.34,70.35,70.28,70.31,8200.0,47.5286,47.5354,47.4881,47.5084,8200.0
2005-07-25 13:40:00,70.32,70.38,70.3,70.34,24700.0,47.5151,47.5557,47.5016,47.5286,24700.0
2005-07-25 13:45:00,70.34,70.38,70.3,70.35,5000.0,47.5286,47.5557,47.5016,47.5354,5000.0
2005-07-25 13:50:00,70.32,70.39,70.28,70.39,7200.0,47.5151,47.5624,47.4881,47.5624,7200.0
2005-07-25 13:55:00,70.37,70.44,70.35,70.43,6600.0,47.5489,47.5962,47.5354,47.5895,6600.0
2005-07-25 14:00:00,70.39,70.4,70.25,70.26,10700.0,47.5624,47.5692,47.4678,47.4746,10700.0
2005-07-25 14:05:00,70.26,70.3,70.21,70.3,12200.0,47.4746,47.5016,47.4408,47.5016,12200.0
2005-07-25 14:10:00,70.31,70.39,70.3,70.36,33200.0,47.5084,47.5624,47.5016,47.5422,33200.0
2005-07-25 14:15:00,70.4,70.49,70.3,70.45,40000.0,47.5692,47.63,47.5016,47.603,40000.0
2005-07-25 14:20:00,70.46,70.6,70.42,70.52,20600.0,47.6097,47.7043,47.5827,47.6503,20600.0
2005-07-25 14:25:00,70.5,70.5,70.42,70.45,6700.0,47.6368,47.6368,47.5827,47.603,6700.0
2005-07-25 14:30:00,70.44,70.44,70.34,70.38,7800.0,47.5962,47.5962,47.5286,47.5557,7800.0
2005-07-25 14:35:00,70.39,70.45,70.37,70.45,10600.0,47.5624,47.603,47.5489,47.603,10600.0
2005-07-25 14:40:00,70.46,70.46,70.38,70.39,4100.0,47.6097,47.6097,47.5557,47.5624,4100.0
2005-07-25 14:45:00,70.39,70.45,70.33,70.43,7600.0,47.5624,47.603,47.5219,47.5895,7600.0
2005-07-25 14:50:00,70.41,70.5,70.38,70.48,3400.0,47.5759,47.6368,47.5557,47.6232,3400.0
2005-07-25 14:55:00,70.51,70.51,70.35,70.4,6100.0,47.6435,47.6435,47.5354,47.5692,6100.0
2005-07-25 15:00:00,70.39,70.39,70.33,70.34,12200.0,47.5624,47.5624,47.5219,47.5286,12200.0
2005-07-25 15:05:00,70.3,70.3,70.21,70.3,16700.0,47.5016,47.5016,47.4408,47.5016,16700.0
2005-07-25 15:10:00,70.23,70.25,70.2,70.23,8400.0,47.4543,47.4678,47.434,47.4543,8400.0
2005-07-25 15:15:00,70.22,70.4,70.2,70.26,22700.0,47.4476,47.5692,47.434,47.4746,22700.0
2005-07-25 15:20:00,70.29,70.4,70.29,70.4,20900.0,47.4949,47.5692,47.4949,47.5692,20900.0
2005-07-25 15:25:00,70.35,70.35,70.22,70.26,20100.0,47.5354,47.5354,47.4476,47.4746,20100.0
2005-07-25 15:30:00,70.28,70.28,70.17,70.17,16500.0,47.4881,47.4881,47.4138,47.4138,16500.0
2005-07-25 15:35:00,70.17,70.17,70.11,70.14,18500.0,47.4138,47.4138,47.3732,47.3935,18500.0
2005-07-25 15:40:00,70.13,70.25,70.1,70.2,32000.0,47.3867,47.4678,47.3665,47.434,32000.0
2005-07-25 15:45:00,70.18,70.3,70.15,70.27,17700.0,47.4205,47.5016,47.4003,47.4813,17700.0
2005-07-25 15:50:00,70.24,70.27,70.14,70.14,21800.0,47.4611,47.4813,47.3935,47.3935,21800.0
2005-07-25 15:55:00,70.15,70.19,70.04,70.19,38700.0,47.4003,47.4273,47.3259,47.4273,38700.0
2005-07-26 09:30:00,70.3,70.35,70.29,70.29,14000.0,47.5016,47.5354,47.4949,47.4949,14000.0
2005-07-26 09:35:00,70.3,70.3,70.11,70.13,6800.0,47.5016,47.5016,47.3732,47.3867,6800.0
2005-07-26 09:40:00,70.08,70.16,69.69,69.69,28100.0,47.353,47.407,47.0894,47.0894,28100.0
2005-07-26 09:45:00,69.7,69.85,69.52,69.8,22700.0,47.0962,47.1976,46.9746,47.1638,22700.0
2005-07-26 09:50:00,69.86,69.87,69.64,69.81,21300.0,47.2043,47.2111,47.0557,47.1705,21300.0
2005-07-26 09:55:00,69.8,69.88,69.65,69.66,5500.0,47.1638,47.2178,47.0624,47.0692,5500.0
2005-07-26 10:00:00,69.66,69.66,69.2,69.21,22400.0,47.0692,47.0692,46.7583,46.7651,22400.0
2005-07-26 10:05:00,69.21,69.62,69.2,69.61,40500.0,46.7651,47.0421,46.7583,47.0354,40500.0
2005-07-26 10:10:00,69.54,69.91,69.54,69.91,25200.0,46.9881,47.2381,46.9881,47.2381,25200.0
2005-07-26 10:15:00,69.91,69.99,69.85,69.98,38700.0,47.2381,47.2921,47.1976,47.2854,38700.0
2005-07-26 10:20:00,69.94,69.95,69.73,69.87,8100.0,47.2584,47.2651,47.1165,47.2111,8100.0
2005-07-26 10:25:00,69.75,69.85,69.74,69.85,28000.0,47.13,47.1976,47.1232,47.1976,28000.0
2005-07-26 10:30:00,69.85,69.92,69.85,69.88,24100.0,47.1976,47.2449,47.1976,47.2178,24100.0
2005-07-26 10:35:00,69.87,69.93,69.84,69.92,8800.0,47.2111,47.2516,47.1908,47.2449,8800.0
2005-07-26 10:40:00,69.92,69.97,69.86,69.9,9600.0,47.2449,47.2786,47.2043,47.2313,9600.0
2005-07-26 10:45:00,69.9,69.91,69.82,69.82,6100.0,47.2313,47.2381,47.1773,47.1773,6100.0
2005-07-26 10:50:00,69.85,69.9,69.83,69.9,25300.0,47.1976,47.2313,47.184,47.2313,25300.0
2005-07-26 10:55:00,69.84,69.84,69.7,69.82,26500.0,47.1908,47.1908,47.0962,47.1773,26500.0
2005-07-26 11:00:00,69.81,69.81,69.75,69.76,9300.0,47.1705,47.1705,47.13,47.1367,9300.0
2005-07-26 11:05:00,69.77,69.77,69.68,69.69,5800.0,47.1435,47.1435,47.0827,47.0894,5800.0
2005-07-26 11:10:00,69.69,69.75,69.6,69.73,12200.0,47.0894,47.13,47.0286,47.1165,12200.0
2005-07-26 11:15:00,69.69,69.7,69.61,69.7,7800.0,47.0894,47.0962,47.0354,47.0962,7800.0
2005-07-26 11:20:00,69.73,69.8,69.67,69.67,8200.0,47.1165,47.1638,47.0759,47.0759,8200.0
2005-07-26 11:25:00,69.61,69.73,69.61,69.64,8000.0,47.0354,47.1165,47.0354,47.0557,8000.0
2005-07-26 11:30:00,69.65,69.67,69.59,69.59,7700.0,47.0624,47.0759,47.0219,47.0219,7700.0
2005-07-26 11:35:00,69.59,69.6,69.56,69.58,11600.0,47.0219,47.0286,47.0016,47.0151,11600.0
2005-07-26 11:40:00,69.58,69.61,69.55,69.61,13200.0,47.0151,47.0354,46.9948,47.0354,13200.0
2005-07-26 11:45:00,69.63,69.7,69.62,69.7,2600.0,47.0489,47.0962,47.0421,47.0962,2600.0
2005-07-26 11:50:00,69.7,69.74,69.6,69.61,5900.0,47.0962,47.1232,47.0286,47.0354,5900.0
2005-07-26 11:55:00,69.61,69.68,69.61,69.66,4200.0,47.0354,47.0827,47.0354,47.0692,4200.0
2005-07-26 12:00:00,69.71,69.76,69.67,69.7,14600.0,47.103,47.1367,47.0759,47.0962,14600.0
2005-07-26 12:05:00,69.7,69.72,69.68,69.71,6100.0,47.0962,47.1097,47.0827,47.103,6100.0
2005-07-26 12:10:00,69.71,69.75,69.71,69.74,10600.0,47.103,47.13,47.103,47.1232,10600.0
2005-07-26 12:15:00,69.73,69.76,69.65,69.72,9300.0,47.1165,47.1367,47.0624,47.1097,9300.0
2005-07-26 12:20:00,69.75,69.78,69.74,69.78,10500.0,47.13,47.1503,47.1232,47.1503,10500.0
2005-07-26 12:25:00,69.77,69.78,69.75,69.75,4900.0,47.1435,47.1503,47.13,47.13,4900.0
2005-07-26 12:30:00,69.75,69.78,69.74,69.78,13300.0,47.13,47.1503,47.1232,47.1503,13300.0
2005-07-26 12:35:00,69.79,69.8,69.72,69.73,2900.0,47.157,47.1638,47.1097,47.1165,2900.0
2005-07-26 12:40:00,69.72,69.79,69.71,69.79,4600.0,47.1097,47.157,47.103,47.157,4600.0
2005-07-26 12:45:00,69.75,69.8,69.72,69.75,7700.0,47.13,47.1638,47.1097,47.13,7700.0
2005-07-26 12:50:00,69.77,69.86,69.75,69.86,4900.0,47.1435,47.2043,47.13,47.2043,4900.0
2005-07-26 12:55:00,69.84,69.84,69.78,69.81,2000.0,47.1908,47.1908,47.1503,47.1705,2000.0
2005-07-26 13:00:00,69.8,69.82,69.73,69.79,10000.0,47.1638,47.1773,47.1165,47.157,10000.0
2005-07-26 13:05:00,69.8,69.86,69.79,69.86,2100.0,47.1638,47.2043,47.157,47.2043,2100.0
2005-07-26 13:10:00,69.86,69.89,69.84,69.86,6500.0,47.2043,47.2246,47.1908,47.2043,6500.0
2005-07-26 13:15:00,69.88,69.89,69.87,69.87,6400.0,47.2178,47.2246,47.2111,47.2111,6400.0
2005-07-26 13:20:00,69.86,69.88,69.84,69.88,1600.0,47.2043,47.2178,47.1908,47.2178,1600.0
2005-07-26 13:25:00,69.86,69.86,69.71,69.73,6300.0,47.2043,47.2043,47.103,47.1165,6300.0
2005-07-26 13:30:00,69.72,69.79,69.72,69.78,13400.0,47.1097,47.157,47.1097,47.1503,13400.0
2005-07-26 13:35:00,69.77,69.8,69.76,69.8,3700.0,47.1435,47.1638,47.1367,47.1638,3700.0
2005-07-26 13:40:00,69.81,69.81,69.73,69.8,29100.0,47.1705,47.1705,47.1165,47.1638,29100.0
2005-07-26 13:45:00,69.79,69.93,69.79,69.88,12000.0,47.157,47.2516,47.157,47.2178,12000.0
2005-07-26 13:50:00,69.88,69.91,69.83,69.84,16800.0,47.2178,47.2381,47.184,47.1908,16800.0
2005-07-26 13:55:00,69.81,69.83,69.79,69.79,5700.0,47.1705,47.184,47.157,47.157,5700.0
2005-07-26 14:00:00,69.78,69.8,69.73,69.73,7500.0,47.1503,47.1638,47.1165,47.1165,7500.0
2005-07-26 14:05:00,69.75,69.75,69.74,69.75,8400.0,47.13,47.13,47.1232,47.13,8400.0
2005-07-26 14:10:00,69.75,69.75,69.67,69.75,13500.0,47.13,47.13,47.0759,47.13,13500.0
2005-07-26 14:15:00,69.74,69.76,69.74,69.75,14300.0,47.1232,47.1367,47.1232,47.13,14300.0
2005-07-26 14:20:00,69.74,69.76,69.71,69.71,8200.0,47.1232,47.1367,47.103,47.103,8200.0
2005-07-26 14:25:00,69.71,69.75,69.7,69.75,10400.0,47.103,47.13,47.0962,47.13,10400.0
2005-07-26 14:30:00,69.75,69.75,69.69,69.74,5500.0,47.13,47.13,47.0894,47.1232,5500.0
2005-07-26 14:35:00,69.71,69.74,69.71,69.74,3900.0,47.103,47.1232,47.103,47.1232,3900.0
2005-07-26 14:40:00,69.73,69.73,69.68,69.73,11200.0,47.1165,47.1165,47.0827,47.1165,11200.0
2005-07-26 14:45:00,69.71,69.79,69.69,69.7,18800.0,47.103,47.157,47.0894,47.0962,18800.0
2005-07-26 14:50:00,69.7,69.76,69.69,69.7,9800.0,47.0962,47.1367,47.0894,47.0962,9800.0
2005-07-26 14:55:00,69.71,69.77,69.71,69.77,6100.0,47.103,47.1435,47.103,47.1435,6100.0
2005-07-26 15:00:00,69.77,69.78,69.63,69.7,10500.0,47.1435,47.1503,47.0489,47.0962,10500.0
2005-07-26 15:05:00,69.71,69.74,69.68,69.68,3100.0,47.103,47.1232,47.0827,47.0827,3100.0
2005-07-26 15:10:00,69.67,69.68,69.6,69.66,10700.0,47.0759,47.0827,47.0286,47.0692,10700.0
2005-07-26 15:15:00,69.67,69.75,69.67,69.74,15400.0,47.0759,47.13,47.0759,47.1232,15400.0
2005-07-26 15:20:00,69.74,69.76,69.73,69.76,6300.0,47.1232,47.1367,47.1165,47.1367,6300.0
2005-07-26 15:25:00,69.76,69.77,69.71,69.72,10100.0,47.1367,47.1435,47.103,47.1097,10100.0
2005-07-26 15:30:00,69.72,69.72,69.68,69.69,41500.0,47.1097,47.1097,47.0827,47.0894,41500.0
2005-07-26 15:35:00,69.69,69.77,69.69,69.75,8200.0,47.0894,47.1435,47.0894,47.13,8200.0
2005-07-26 15:40:00,69.76,69.77,69.71,69.74,14900.0,47.1367,47.1435,47.103,47.1232,14900.0
2005-07-26 15:45:00,69.74,69.76,69.72,69.76,21900.0,47.1232,47.1367,47.1097,47.1367,21900.0
2005-07-26 15:50:00,69.76,69.76,69.66,69.69,23900.0,47.1367,47.1367,47.0692,47.0894,23900.0
2005-07-26 15:55:00,69.68,69.73,69.68,69.73,25000.0,47.0827,47.1165,47.0827,47.1165,25000.0
2005-07-27 09:30:00,69.9,69.9,69.89,69.9,7200.0,47.2313,47.2313,47.2246,47.2313,7200.0
2005-07-27 09:35:00,69.86,70.1,69.86,70.08,18600.0,47.2043,47.3665,47.2043,47.353,18600.0
2005-07-27 09:40:00,70.07,70.35,69.87,70.19,28400.0,47.3462,47.5354,47.2111,47.4273,28400.0
2005-07-27 09:45:00,70.19,70.27,69.9,69.99,30800.0,47.4273,47.4813,47.2313,47.2921,30800.0
2005-07-27 09:50:00,70.01,70.26,70.01,70.22,13900.0,47.3057,47.4746,47.3057,47.4476,13900.0
2005-07-27 09:55:00,70.23,70.3,70.19,70.28,11600.0,47.4543,47.5016,47.4273,47.4881,11600.0
2005-07-27 10:00:00,70.3,70.4,70.0,70.05,16600.0,47.5016,47.5692,47.2989,47.3327,16600.0
2005-07-27 10:05:00,70.04,70.14,70.03,70.12,9800.0,47.3259,47.3935,47.3192,47.38,9800.0
2005-07-27 10:10:00,70.13,70.27,70.12,70.21,19900.0,47.3867,47.4813,47.38,47.4408,19900.0
2005-07-27 10:15:00,70.21,70.28,70.12,70.15,12700.0,47.4408,47.4881,47.38,47.4003,12700.0
2005-07-27 10:20:00,70.2,70.29,70.17,70.24,13900.0,47.434,47.4949,47.4138,47.4611,13900.0
2005-07-27 10:25:00,70.23,70.23,70.01,70.06,20300.0,47.4543,47.4543,47.3057,47.3394,20300.0
2005-07-27 10:30:00,70.06,70.11,70.04,70.1,7600.0,47.3394,47.3732,47.3259,47.3665,7600.0
2005-07-27 10:35:00,70.1,70.25,70.09,70.2,16400.0,47.3665,47.4678,47.3597,47.434,16400.0
2005-07-27 10:40:00,70.21,70.23,70.03,70.13,35700.0,47.4408,47.4543,47.3192,47.3867,35700.0
2005-07-27 10:45:00,70.11,70.2,70.11,70.2,9800.0,47.3732,47.434,47.3732,47.434,9800.0
2005-07-27 10:50:00,70.2,70.22,70.16,70.2,7500.0,47.434,47.4476,47.407,47.434,7500.0
2005-07-27 10:55:00,70.21,70.23,70.13,70.17,8500.0,47.4408,47.4543,47.3867,47.4138,8500.0
2005-07-27 11:00:00,70.16,70.19,70.16,70.18,4400.0,47.407,47.4273,47.407,47.4205,4400.0
2005-07-27 11:05:00,70.18,70.18,70.17,70.17,1400.0,47.4205,47.4205,47.4138,47.4138,1400.0
2005-07-27 11:10:00,70.17,70.2,70.13,70.17,6900.0,47.4138,47.434,47.3867,47.4138,6900.0
2005-07-27 11:15:00,70.17,70.2,70.17,70.19,2200.0,47.4138,47.434,47.4138,47.4273,2200.0
2005-07-27 11:20:00,70.17,70.18,70.14,70.16,3000.0,47.4138,47.4205,47.3935,47.407,3000.0
2005-07-27 11:25:00,70.18,70.19,70.18,70.19,200.0,47.4205,47.4273,47.4205,47.4273,200.0
2005-07-27 11:30:00,70.17,70.19,70.13,70.18,4300.0,47.4138,47.4273,47.3867,47.4205,4300.0
2005-07-27 11:35:00,70.18,70.19,70.13,70.13,3400.0,47.4205,47.4273,47.3867,47.3867,3400.0
2005-07-27 11:40:00,70.16,70.19,70.16,70.19,2500.0,47.407,47.4273,47.407,47.4273,2500.0
2005-07-27 11:45:00,70.19,70.27,70.18,70.27,5900.0,47.4273,47.4813,47.4205,47.4813,5900.0
2005-07-27 11:50:00,70.25,70.27,70.24,70.24,3400.0,47.4678,47.4813,47.4611,47.4611,3400.0
2005-07-27 11:55:00,70.19,70.26,70.19,70.25,4100.0,47.4273,47.4746,47.4273,47.4678,4100.0
2005-07-27 12:00:00,70.25,70.34,70.25,70.32,5900.0,47.4678,47.5286,47.4678,47.5151,5900.0
2005-07-27 12:05:00,70.32,70.38,70.23,70.38,9300.0,47.5151,47.5557,47.4543,47.5557,9300.0
2005-07-27 12:10:00,70.38,70.41,70.38,70.4,13600.0,47.5557,47.5759,47.5557,47.5692,13600.0
2005-07-27 12:15:00,70.41,70.62,70.41,70.6,12400.0,47.5759,47.7178,47.5759,47.7043,12400.0
2005-07-27 12:20:00,70.61,70.65,70.52,70.53,8100.0,47.7111,47.7381,47.6503,47.657,8100.0
2005-07-27 12:25:00,70.54,70.58,70.4,70.42,8600.0,47.6638,47.6908,47.5692,47.5827,8600.0
2005-07-27 12:30:00,70.42,70.45,70.41,70.42,3900.0,47.5827,47.603,47.5759,47.5827,3900.0
2005-07-27 12:35:00,70.42,70.42,70.29,70.36,8200.0,47.5827,47.5827,47.4949,47.5422,8200.0
2005-07-27 12:40:00,70.36,70.38,70.35,70.36,1100.0,47.5422,47.5557,47.5354,47.5422,1100.0
2005-07-27 12:45:00,70.36,70.4,70.36,70.36,1600.0,47.5422,47.5692,47.5422,47.5422,1600.0
2005-07-27 12:50:00,70.35,70.4,70.34,70.38,9500.0,47.5354,47.5692,47.5286,47.5557,9500.0
2005-07-27 12:55:00,70.37,70.38,70.36,70.36,2400.0,47.5489,47.5557,47.5422,47.5422,2400.0
2005-07-27 13:00:00,70.36,70.4,70.35,70.38,7400.0,47.5422,47.5692,47.5354,47.5557,7400.0
2005-07-27 13:05:00,70.37,70.44,70.35,70.43,12800.0,47.5489,47.5962,47.5354,47.5895,12800.0
2005-07-27 13:10:00,70.44,70.44,70.38,70.38,2100.0,47.5962,47.5962,47.5557,47.5557,2100.0
2005-07-27 13:15:00,70.38,70.39,70.35,70.36,3600.0,47.5557,47.5624,47.5354,47.5422,3600.0
2005-07-27 13:20:00,70.36,70.42,70.35,70.35,4000.0,47.5422,47.5827,47.5354,47.5354,4000.0
2005-07-27 13:25:00,70.36,70.39,70.29,70.38,9000.0,47.5422,47.5624,47.4949,47.5557,9000.0
2005-07-27 13:30:00,70.32,70.4,70.32,70.4,4900.0,47.5151,47.5692,47.5151,47.5692,4900.0
2005-07-27 13:35:00,70.4,70.4,70.35,70.35,4800.0,47.5692,47.5692,47.5354,47.5354,4800.0
2005-07-27 13:40:00,70.37,70.38,70.34,70.38,1000.0,47.5489,47.5557,47.5286,47.5557,1000.0
2005-07-27 13:45:00,70.37,70.45,70.33,70.4,8100.0,47.5489,47.603,47.5219,47.5692,8100.0
2005-07-27 13:50:00,70.44,70.46,70.42,70.45,1900.0,47.5962,47.6097,47.5827,47.603,1900.0
2005-07-27 13:55:00,70.47,70.47,70.4,70.42,3500.0,47.6165,47.6165,47.5692,47.5827,3500.0
2005-07-27 14:00:00,70.42,70.59,70.38,70.59,7500.0,47.5827,47.6976,47.5557,47.6976,7500.0
2005-07-27 14:05:00,70.56,70.59,70.52,70.59,3500.0,47.6773,47.6976,47.6503,47.6976,3500.0
2005-07-27 14:10:00,70.59,70.78,70.59,70.74,9400.0,47.6976,47.826,47.6976,47.7989,9400.0
2005-07-27 14:15:00,70.74,70.74,70.62,70.74,9500.0,47.7989,47.7989,47.7178,47.7989,9500.0
2005-07-27 14:20:00,70.73,70.77,70.67,70.68,4800.0,47.7922,47.8192,47.7516,47.7584,4800.0
2005-07-27 14:25:00,70.68,70.68,70.65,70.68,3200.0,47.7584,47.7584,47.7381,47.7584,3200.0
2005-07-27 14:30:00,70.69,70.73,70.69,70.73,5000.0,47.7651,47.7922,47.7651,47.7922,5000.0
2005-07-27 14:35:00,70.73,70.88,70.72,70.8,8400.0,47.7922,47.8935,47.7854,47.8395,8400.0
2005-07-27 14:40:00,70.8,70.92,70.7,70.75,9200.0,47.8395,47.9205,47.7719,47.8057,9200.0
2005-07-27 14:45:00,70.7,70.75,70.7,70.73,4000.0,47.7719,47.8057,47.7719,47.7922,4000.0
2005-07-27 14:50:00,70.74,70.91,70.74,70.91,5000.0,47.7989,47.9138,47.7989,47.9138,5000.0
2005-07-27 14:55:00,70.92,70.94,70.84,70.9,5000.0,47.9205,47.9341,47.8665,47.907,5000.0
2005-07-27 15:00:00,70.86,70.87,70.81,70.82,2700.0,47.88,47.8868,47.8462,47.853,2700.0
2005-07-27 15:05:00,70.82,70.86,70.81,70.86,5600.0,47.853,47.88,47.8462,47.88,5600.0
2005-07-27 15:10:00,70.86,70.9,70.8,70.89,15400.0,47.88,47.907,47.8395,47.9003,15400.0
2005-07-27 15:15:00,70.84,70.89,70.83,70.86,5800.0,47.8665,47.9003,47.8597,47.88,5800.0
2005-07-27 15:20:00,70.86,70.88,70.85,70.86,5400.0,47.88,47.8935,47.8733,47.88,5400.0
2005-07-27 15:25:00,70.87,70.91,70.86,70.87,14500.0,47.8868,47.9138,47.88,47.8868,14500.0
2005-07-27 15:30:00,70.88,70.91,70.86,70.86,11900.0,47.8935,47.9138,47.88,47.88,11900.0
2005-07-27 15:35:00,70.85,70.9,70.82,70.87,7900.0,47.8733,47.907,47.853,47.8868,7900.0
2005-07-27 15:40:00,70.92,70.92,70.88,70.89,13300.0,47.9205,47.9205,47.8935,47.9003,13300.0
2005-07-27 15:45:00,70.89,70.9,70.86,70.88,5700.0,47.9003,47.907,47.88,47.8935,5700.0
2005-07-27 15:50:00,70.88,70.97,70.88,70.96,17100.0,47.8935,47.9543,47.8935,47.9476,17100.0
2005-07-27 15:55:00,70.97,71.04,70.97,71.0,28500.0,47.9543,48.0016,47.9543,47.9746,28500.0
2005-07-28 09:30:00,71.0,71.0,70.76,70.76,12700.0,47.9746,47.9746,47.8124,47.8124,12700.0
2005-07-28 09:35:00,70.81,71.14,70.81,71.0,7700.0,47.8462,48.0692,47.8462,47.9746,7700.0
2005-07-28 09:40:00,70.96,71.66,70.93,70.95,11500.0,47.9476,48.4206,47.9273,47.9408,11500.0
2005-07-28 09:45:00,71.03,71.08,70.93,71.08,12500.0,47.9949,48.0287,47.9273,48.0287,12500.0
2005-07-28 09:50:00,71.09,71.15,70.99,71.05,17000.0,48.0354,48.076,47.9678,48.0084,17000.0
2005-07-28 09:55:00,71.05,71.27,71.05,71.23,11200.0,48.0084,48.157,48.0084,48.13,11200.0
2005-07-28 10:00:00,71.23,71.23,71.11,71.11,13400.0,48.13,48.13,48.0489,48.0489,13400.0
2005-07-28 10:05:00,71.12,71.19,71.06,71.18,21300.0,48.0557,48.103,48.0151,48.0962,21300.0
2005-07-28 10:10:00,71.15,71.23,71.12,71.22,10100.0,48.076,48.13,48.0557,48.1233,10100.0
2005-07-28 10:15:00,71.22,71.22,71.12,71.14,8300.0,48.1233,48.1233,48.0557,48.0692,8300.0
2005-07-28 10:20:00,71.11,71.14,71.1,71.1,13200.0,48.0489,48.0692,48.0422,48.0422,13200.0
2005-07-28 10:25:00,71.1,71.2,71.05,71.14,9900.0,48.0422,48.1097,48.0084,48.0692,9900.0
2005-07-28 10:30:00,71.14,71.32,71.13,71.26,7100.0,48.0692,48.1908,48.0624,48.1503,7100.0
2005-07-28 10:35:00,71.26,71.41,71.26,71.38,4700.0,48.1503,48.2516,48.1503,48.2314,4700.0
2005-07-28 10:40:00,71.38,71.56,71.38,71.5,10600.0,48.2314,48.353,48.2314,48.3125,10600.0
2005-07-28 10:45:00,71.53,71.66,71.48,71.66,16700.0,48.3327,48.4206,48.2989,48.4206,16700.0
2005-07-28 10:50:00,71.65,71.68,71.63,71.65,5900.0,48.4138,48.4341,48.4003,48.4138,5900.0
2005-07-28 10:55:00,71.64,71.72,71.6,71.7,14500.0,48.4071,48.4611,48.38,48.4476,14500.0
2005-07-28 11:00:00,71.72,71.72,71.61,71.63,11600.0,48.4611,48.4611,48.3868,48.4003,11600.0
2005-07-28 11:05:00,71.62,71.66,71.62,71.65,6000.0,48.3935,48.4206,48.3935,48.4138,6000.0
2005-07-28 11:10:00,71.62,71.69,71.55,71.69,10600.0,48.3935,48.4408,48.3462,48.4408,10600.0
2005-07-28 11:15:00,71.68,71.73,71.6,71.6,7900.0,48.4341,48.4679,48.38,48.38,7900.0
2005-07-28 11:20:00,71.55,71.71,71.55,71.65,11000.0,48.3462,48.4544,48.3462,48.4138,11000.0
2005-07-28 11:25:00,71.65,71.67,71.57,71.57,6000.0,48.4138,48.4273,48.3598,48.3598,6000.0
2005-07-28 11:30:00,71.54,71.57,71.53,71.53,9700.0,48.3395,48.3598,48.3327,48.3327,9700.0
2005-07-28 11:35:00,71.53,71.53,71.5,71.51,8300.0,48.3327,48.3327,48.3125,48.3192,8300.0
2005-07-28 11:40:00,71.51,71.67,71.5,71.65,8400.0,48.3192,48.4273,48.3125,48.4138,8400.0
2005-07-28 11:45:00,71.64,71.65,71.58,71.59,7200.0,48.4071,48.4138,48.3665,48.3733,7200.0
2005-07-28 11:50:00,71.59,71.62,71.5,71.56,11000.0,48.3733,48.3935,48.3125,48.353,11000.0
2005-07-28 11:55:00,71.55,71.55,71.47,71.51,6800.0,48.3462,48.3462,48.2922,48.3192,6800.0
2005-07-28 12:00:00,71.49,71.52,71.43,71.43,6200.0,48.3057,48.326,48.2652,48.2652,6200.0
2005-07-28 12:05:00,71.42,71.42,71.3,71.35,9600.0,48.2584,48.2584,48.1773,48.2111,9600.0
2005-07-28 12:10:00,71.37,71.47,71.34,71.44,10100.0,48.2246,48.2922,48.2043,48.2719,10100.0
2005-07-28 12:15:00,71.44,71.49,71.43,71.49,1100.0,48.2719,48.3057,48.2652,48.3057,1100.0
2005-07-28 12:20:00,71.45,71.5,71.4,71.4,6000.0,48.2787,48.3125,48.2449,48.2449,6000.0
2005-07-28 12:25:00,71.4,71.56,71.4,71.56,13000.0,48.2449,48.353,48.2449,48.353,13000.0
2005-07-28 12:30:00,71.6,71.63,71.58,71.63,2300.0,48.38,48.4003,48.3665,48.4003,2300.0
2005-07-28 12:35:00,71.65,71.65,71.62,71.65,4700.0,48.4138,48.4138,48.3935,48.4138,4700.0
2005-07-28 12:40:00,71.63,71.65,71.62,71.64,2400.0,48.4003,48.4138,48.3935,48.4071,2400.0
2005-07-28 12:45:00,71.6,71.64,71.52,71.53,3100.0,48.38,48.4071,48.326,48.3327,3100.0
2005-07-28 12:50:00,71.56,71.56,71.46,71.46,4700.0,48.353,48.353,48.2854,48.2854,4700.0
2005-07-28 12:55:00,71.45,71.49,71.45,71.49,1600.0,48.2787,48.3057,48.2787,48.3057,1600.0
2005-07-28 13:00:00,71.48,71.48,71.41,71.47,7200.0,48.2989,48.2989,48.2516,48.2922,7200.0
2005-07-28 13:05:00,71.47,71.48,71.46,71.48,1300.0,48.2922,48.2989,48.2854,48.2989,1300.0
2005-07-28 13:10:00,71.49,71.5,71.44,71.44,3200.0,48.3057,48.3125,48.2719,48.2719,3200.0
2005-07-28 13:15:00,71.48,71.55,71.45,71.55,5300.0,48.2989,48.3462,48.2787,48.3462,5300.0
2005-07-28 13:20:00,71.52,71.58,71.49,71.55,3300.0,48.326,48.3665,48.3057,48.3462,3300.0
2005-07-28 13:25:00,71.58,71.73,71.58,71.73,5600.0,48.3665,48.4679,48.3665,48.4679,5600.0
2005-07-28 13:30:00,71.72,71.74,71.64,71.68,13600.0,48.4611,48.4746,48.4071,48.4341,13600.0
2005-07-28 13:35:00,71.65,71.66,71.64,71.66,2300.0,48.4138,48.4206,48.4071,48.4206,2300.0
2005-07-28 13:40:00,71.64,71.69,71.61,71.65,2800.0,48.4071,48.4408,48.3868,48.4138,2800.0
2005-07-28 13:45:00,71.63,71.63,71.61,71.61,1100.0,48.4003,48.4003,48.3868,48.3868,1100.0
2005-07-28 13:50:00,71.61,71.65,71.57,71.61,1900.0,48.3868,48.4138,48.3598,48.3868,1900.0
2005-07-28 13:55:00,71.59,71.6,71.56,71.58,2000.0,48.3733,48.38,48.353,48.3665,2000.0
2005-07-28 14:00:00,71.56,71.59,71.53,71.57,1800.0,48.353,48.3733,48.3327,48.3598,1800.0
2005-07-28 14:05:00,71.57,71.59,71.56,71.59,5700.0,48.3598,48.3733,48.353,48.3733,5700.0
2005-07-28 14:10:00,71.59,71.61,71.57,71.61,3900.0,48.3733,48.3868,48.3598,48.3868,3900.0
2005-07-28 14:15:00,71.61,71.61,71.56,71.59,5200.0,48.3868,48.3868,48.353,48.3733,5200.0
2005-07-28 14:20:00,71.6,71.65,71.6,71.61,1500.0,48.38,48.4138,48.38,48.3868,1500.0
2005-07-28 14:25:00,71.64,71.7,71.64,71.67,2600.0,48.4071,48.4476,48.4071,48.4273,2600.0
2005-07-28 14:30:00,71.67,71.72,71.66,71.72,3600.0,48.4273,48.4611,48.4206,48.4611,3600.0
2005-07-28 14:35:00,71.71,71.81,71.71,71.81,10000.0,48.4544,48.5219,48.4544,48.5219,10000.0
2005-07-28 14:40:00,71.78,71.89,71.77,71.81,6700.0,48.5017,48.576,48.4949,48.5219,6700.0
2005-07-28 14:45:00,71.82,71.89,71.79,71.79,10200.0,48.5287,48.576,48.5084,48.5084,10200.0
2005-07-28 14:50:00,71.79,71.84,71.79,71.83,6800.0,48.5084,48.5422,48.5084,48.5354,6800.0
2005-07-28 14:55:00,71.81,71.84,71.79,71.79,15700.0,48.5219,48.5422,48.5084,48.5084,15700.0
2005-07-28 15:00:00,71.83,71.85,71.75,71.84,11800.0,48.5354,48.5489,48.4814,48.5422,11800.0
2005-07-28 15:05:00,71.84,71.88,71.81,71.86,20600.0,48.5422,48.5692,48.5219,48.5557,20600.0
2005-07-28 15:10:00,71.86,71.94,71.86,71.92,11000.0,48.5557,48.6098,48.5557,48.5962,11000.0
2005-07-28 15:15:00,71.93,72.01,71.93,71.98,15500.0,48.603,48.6571,48.603,48.6368,15500.0
2005-07-28 15:20:00,71.97,71.97,71.81,71.83,16300.0,48.63,48.63,48.5219,48.5354,16300.0
2005-07-28 15:25:00,71.85,71.85,71.71,71.81,23800.0,48.5489,48.5489,48.4544,48.5219,23800.0
2005-07-28 15:30:00,71.82,71.97,71.82,71.93,10900.0,48.5287,48.63,48.5287,48.603,10900.0
2005-07-28 15:35:00,71.92,71.92,71.85,71.85,12200.0,48.5962,48.5962,48.5489,48.5489,12200.0
2005-07-28 15:40:00,71.82,71.84,71.8,71.84,12200.0,48.5287,48.5422,48.5152,48.5422,12200.0
2005-07-28 15:45:00,71.84,71.85,71.75,71.75,8600.0,48.5422,48.5489,48.4814,48.4814,8600.0
2005-07-28 15:50:00,71.74,71.79,71.71,71.78,9600.0,48.4746,48.5084,48.4544,48.5017,9600.0
2005-07-28 15:55:00,71.78,71.85,71.78,71.85,16000.0,48.5017,48.5489,48.5017,48.5489,16000.0
2005-07-29 09:30:00,72.2,72.27,72.1,72.25,37900.0,48.7854,48.8327,48.7179,48.8192,37900.0
2005-07-29 09:35:00,72.21,72.25,72.0,72.01,24400.0,48.7922,48.8192,48.6503,48.6571,24400.0
2005-07-29 09:40:00,72.01,72.21,72.01,72.18,16200.0,48.6571,48.7922,48.6571,48.7719,16200.0
2005-07-29 09:45:00,72.19,72.25,72.15,72.2,26200.0,48.7787,48.8192,48.7517,48.7854,26200.0
2005-07-29 09:50:00,72.19,72.31,72.19,72.31,30000.0,48.7787,48.8598,48.7787,48.8598,30000.0
2005-07-29 09:55:00,72.3,72.35,72.23,72.35,34700.0,48.853,48.8868,48.8057,48.8868,34700.0
2005-07-29 10:00:00,72.33,72.45,72.33,72.4,38100.0,48.8733,48.9544,48.8733,48.9206,38100.0
2005-07-29 10:05:00,72.36,72.43,72.26,72.42,40200.0,48.8936,48.9409,48.826,48.9341,40200.0
2005-07-29 10:10:00,72.39,72.4,72.3,72.36,17500.0,48.9138,48.9206,48.853,48.8936,17500.0
2005-07-29 10:15:00,72.35,72.42,72.31,72.33,47700.0,48.8868,48.9341,48.8598,48.8733,47700.0
2005-07-29 10:20:00,72.32,72.38,72.27,72.31,25500.0,48.8665,48.9071,48.8327,48.8598,25500.0
2005-07-29 10:25:00,72.31,72.37,72.27,72.36,12500.0,48.8598,48.9003,48.8327,48.8936,12500.0
2005-07-29 10:30:00,72.35,72.36,72.31,72.35,26900.0,48.8868,48.8936,48.8598,48.8868,26900.0
2005-07-29 10:35:00,72.35,72.48,72.11,72.11,27100.0,48.8868,48.9746,48.7246,48.7246,27100.0
2005-07-29 10:40:00,72.08,72.17,72.0,72.17,33500.0,48.7044,48.7652,48.6503,48.7652,33500.0
2005-07-29 10:45:00,72.17,72.2,72.13,72.18,10600.0,48.7652,48.7854,48.7381,48.7719,10600.0
2005-07-29 10:50:00,72.16,72.2,72.15,72.16,10100.0,48.7584,48.7854,48.7517,48.7584,10100.0
2005-07-29 10:55:00,72.16,72.19,72.15,72.15,14000.0,48.7584,48.7787,48.7517,48.7517,14000.0
2005-07-29 11:00:00,72.13,72.13,72.1,72.11,8300.0,48.7381,48.7381,48.7179,48.7246,8300.0
2005-07-29 11:05:00,72.11,72.13,72.08,72.09,13200.0,48.7246,48.7381,48.7044,48.7111,13200.0
2005-07-29 11:10:00,72.08,72.19,72.04,72.19,5500.0,48.7044,48.7787,48.6773,48.7787,5500.0
2005-07-29 11:15:00,72.2,72.24,72.18,72.22,5400.0,48.7854,48.8125,48.7719,48.799,5400.0
2005-07-29 11:20:00,72.24,72.31,72.23,72.29,3100.0,48.8125,48.8598,48.8057,48.8463,3100.0
2005-07-29 11:25:00,72.3,72.3,72.25,72.26,6700.0,48.853,48.853,48.8192,48.826,6700.0
2005-07-29 11:30:00,72.27,72.27,72.23,72.27,12900.0,48.8327,48.8327,48.8057,48.8327,12900.0
2005-07-29 11:35:00,72.25,72.25,72.2,72.21,8000.0,48.8192,48.8192,48.7854,48.7922,8000.0
2005-07-29 11:40:00,72.22,72.27,72.17,72.18,11000.0,48.799,48.8327,48.7652,48.7719,11000.0
2005-07-29 11:45:00,72.2,72.23,72.17,72.17,9200.0,48.7854,48.8057,48.7652,48.7652,9200.0
2005-07-29 11:50:00,72.17,72.19,72.11,72.15,35600.0,48.7652,48.7787,48.7246,48.7517,35600.0
2005-07-29 11:55:00,72.11,72.14,72.07,72.09,12900.0,48.7246,48.7449,48.6976,48.7111,12900.0
2005-07-29 12:00:00,72.09,72.15,72.07,72.1,8400.0,48.7111,48.7517,48.6976,48.7179,8400.0
2005-07-29 12:05:00,72.09,72.1,72.06,72.08,5500.0,48.7111,48.7179,48.6908,48.7044,5500.0
2005-07-29 12:10:00,72.08,72.12,72.02,72.02,15000.0,48.7044,48.7314,48.6638,48.6638,15000.0
2005-07-29 12:15:00,72.02,72.02,71.95,72.0,15600.0,48.6638,48.6638,48.6165,48.6503,15600.0
2005-07-29 12:20:00,72.0,72.05,71.99,71.99,15700.0,48.6503,48.6841,48.6435,48.6435,15700.0
2005-07-29 12:25:00,72.0,72.01,71.9,71.9,10000.0,48.6503,48.6571,48.5827,48.5827,10000.0
2005-07-29 12:30:00,71.92,72.01,71.9,71.99,9500.0,48.5962,48.6571,48.5827,48.6435,9500.0
2005-07-29 12:35:00,71.98,71.98,71.95,71.95,4500.0,48.6368,48.6368,48.6165,48.6165,4500.0
2005-07-29 12:40:00,71.96,72.02,71.95,71.98,23400.0,48.6233,48.6638,48.6165,48.6368,23400.0
2005-07-29 12:45:00,71.98,72.0,71.97,71.98,7000.0,48.6368,48.6503,48.63,48.6368,7000.0
2005-07-29 12:50:00,71.98,72.05,71.98,72.01,17600.0,48.6368,48.6841,48.6368,48.6571,17600.0
2005-07-29 12:55:00,72.01,72.01,71.91,71.97,14500.0,48.6571,48.6571,48.5895,48.63,14500.0
2005-07-29 13:00:00,71.97,71.97,71.91,71.93,6800.0,48.63,48.63,48.5895,48.603,6800.0
2005-07-29 13:05:00,71.9,71.94,71.9,71.94,15400.0,48.5827,48.6098,48.5827,48.6098,15400.0
2005-07-29 13:10:00,71.93,71.95,71.92,71.94,7000.0,48.603,48.6165,48.5962,48.6098,7000.0
2005-07-29 13:15:00,71.91,71.92,71.9,71.92,14600.0,48.5895,48.5962,48.5827,48.5962,14600.0
2005-07-29 13:20:00,71.91,71.98,71.91,71.96,13900.0,48.5895,48.6368,48.5895,48.6233,13900.0
2005-07-29 13:25:00,71.91,71.92,71.87,71.87,16800.0,48.5895,48.5962,48.5625,48.5625,16800.0
2005-07-29 13:30:00,71.88,71.96,71.87,71.96,11000.0,48.5692,48.6233,48.5625,48.6233,11000.0
2005-07-29 13:35:00,71.96,72.05,71.95,72.01,12500.0,48.6233,48.6841,48.6165,48.6571,12500.0
2005-07-29 13:40:00,72.0,72.07,71.98,72.01,14800.0,48.6503,48.6976,48.6368,48.6571,14800.0
2005-07-29 13:45:00,72.03,72.03,72.0,72.0,6400.0,48.6706,48.6706,48.6503,48.6503,6400.0
2005-07-29 13:50:00,72.01,72.13,72.01,72.13,8900.0,48.6571,48.7381,48.6571,48.7381,8900.0
2005-07-29 13:55:00,72.14,72.19,72.14,72.16,5500.0,48.7449,48.7787,48.7449,48.7584,5500.0
2005-07-29 14:00:00,72.16,72.17,72.12,72.17,6200.0,48.7584,48.7652,48.7314,48.7652,6200.0
2005-07-29 14:05:00,72.15,72.24,72.11,72.18,16100.0,48.7517,48.8125,48.7246,48.7719,16100.0
2005-07-29 14:10:00,72.18,72.19,72.09,72.09,11700.0,48.7719,48.7787,48.7111,48.7111,11700.0
2005-07-29 14:15:00,72.08,72.08,72.04,72.08,4500.0,48.7044,48.7044,48.6773,48.7044,4500.0
2005-07-29 14:20:00,72.08,72.17,72.08,72.17,12500.0,48.7044,48.7652,48.7044,48.7652,12500.0
2005-07-29 14:25:00,72.15,72.16,72.1,72.11,8100.0,48.7517,48.7584,48.7179,48.7246,8100.0
2005-07-29 14:30:00,72.09,72.09,72.08,72.09,4300.0,48.7111,48.7111,48.7044,48.7111,4300.0
2005-07-29 14:35:00,72.08,72.12,72.07,72.12,6600.0,48.7044,48.7314,48.6976,48.7314,6600.0
2005-07-29 14:40:00,72.13,72.16,72.12,72.12,5000.0,48.7381,48.7584,48.7314,48.7314,5000.0
2005-07-29 14:45:00,72.1,72.15,72.1,72.15,5400.0,48.7179,48.7517,48.7179,48.7517,5400.0
2005-07-29 14:50:00,72.14,72.15,72.12,72.12,4700.0,48.7449,48.7517,48.7314,48.7314,4700.0
2005-07-29 14:55:00,72.13,72.13,72.07,72.08,3900.0,48.7381,48.7381,48.6976,48.7044,3900.0
2005-07-29 15:00:00,72.09,72.1,72.01,72.01,7300.0,48.7111,48.7179,48.6571,48.6571,7300.0
2005-07-29 15:05:00,72.01,72.05,72.0,72.02,8400.0,48.6571,48.6841,48.6503,48.6638,8400.0
2005-07-29 15:10:00,72.01,72.04,71.98,72.0,12700.0,48.6571,48.6773,48.6368,48.6503,12700.0
2005-07-29 15:15:00,71.98,71.98,71.9,71.9,14300.0,48.6368,48.6368,48.5827,48.5827,14300.0
2005-07-29 15:20:00,71.9,72.11,71.9,72.11,16800.0,48.5827,48.7246,48.5827,48.7246,16800.0
2005-07-29 15:25:00,72.11,72.11,71.96,71.96,7000.0,48.7246,48.7246,48.6233,48.6233,7000.0
2005-07-29 15:30:00,71.93,72.01,71.9,72.01,10000.0,48.603,48.6571,48.5827,48.6571,10000.0
2005-07-29 15:35:00,72.0,72.07,72.0,72.02,8800.0,48.6503,48.6976,48.6503,48.6638,8800.0
2005-07-29 15:40:00,72.03,72.05,71.91,71.91,8100.0,48.6706,48.6841,48.5895,48.5895,8100.0
2005-07-29 15:45:00,71.91,71.91,71.8,71.82,16700.0,48.5895,48.5895,48.5152,48.5287,16700.0
2005-07-29 15:50:00,71.81,71.87,71.8,71.85,8600.0,48.5219,48.5625,48.5152,48.5489,8600.0
2005-07-29 15:55:00,71.88,71.99,71.87,71.95,14100.0,48.5692,48.6435,48.5625,48.6165,14100.0
2005-08-01 09:30:00,69.71,72.55,69.71,72.43,18100.0,47.103,49.0219,47.103,48.9409,18100.0
2005-08-01 09:35:00,72.5,72.5,72.2,72.2,10900.0,48.9882,48.9882,48.7854,48.7854,10900.0
2005-08-01 09:40:00,72.2,72.27,71.92,72.08,10900.0,48.7854,48.8327,48.5962,48.7044,10900.0
2005-08-01 09:45:00,72.07,72.35,72.07,72.32,13100.0,48.6976,48.8868,48.6976,48.8665,13100.0
2005-08-01 09:50:00,72.27,72.45,72.24,72.37,14400.0,48.8327,48.9544,48.8125,48.9003,14400.0
2005-08-01 09:55:00,72.38,72.38,71.61,71.62,21900.0,48.9071,48.9071,48.3868,48.3935,21900.0
2005-08-01 10:00:00,71.63,71.75,71.5,71.5,39900.0,48.4003,48.4814,48.3125,48.3125,39900.0
2005-08-01 10:05:00,71.48,71.48,71.19,71.35,13800.0,48.2989,48.2989,48.103,48.2111,13800.0
2005-08-01 10:10:00,71.31,71.46,71.15,71.38,8400.0,48.1841,48.2854,48.076,48.2314,8400.0
2005-08-01 10:15:00,71.38,71.44,71.3,71.36,9100.0,48.2314,48.2719,48.1773,48.2179,9100.0
2005-08-01 10:20:00,71.36,71.44,71.36,71.44,8300.0,48.2179,48.2719,48.2179,48.2719,8300.0
2005-08-01 10:25:00,71.45,71.59,71.45,71.54,9300.0,48.2787,48.3733,48.2787,48.3395,9300.0
2005-08-01 10:30:00,71.52,71.59,71.52,71.54,2500.0,48.326,48.3733,48.326,48.3395,2500.0
2005-08-01 10:35:00,71.55,71.55,71.15,71.15,8900.0,48.3462,48.3462,48.076,48.076,8900.0
2005-08-01 10:40:00,71.1,71.17,71.07,71.14,8200.0,48.0422,48.0895,48.0219,48.0692,8200.0
2005-08-01 10:45:00,71.16,71.25,71.16,71.23,12900.0,48.0827,48.1435,48.0827,48.13,12900.0
2005-08-01 10:50:00,71.25,71.37,71.25,71.36,6700.0,48.1435,48.2246,48.1435,48.2179,6700.0
2005-08-01 10:55:00,71.38,71.41,71.38,71.4,6700.0,48.2314,48.2516,48.2314,48.2449,6700.0
2005-08-01 11:00:00,71.39,71.42,71.29,71.41,14500.0,48.2381,48.2584,48.1706,48.2516,14500.0
2005-08-01 11:05:00,71.41,71.58,71.39,71.58,5900.0,48.2516,48.3665,48.2381,48.3665,5900.0
2005-08-01 11:10:00,71.58,71.7,71.53,71.53,7300.0,48.3665,48.4476,48.3327,48.3327,7300.0
2005-08-01 11:15:00,71.6,71.8,71.6,71.8,14900.0,48.38,48.5152,48.38,48.5152,14900.0
2005-08-01 11:20:00,71.79,71.87,71.75,71.87,7100.0,48.5084,48.5625,48.4814,48.5625,7100.0
2005-08-01 11:25:00,71.88,71.94,71.82,71.93,6100.0,48.5692,48.6098,48.5287,48.603,6100.0
2005-08-01 11:30:00,71.94,72.06,71.94,72.03,5400.0,48.6098,48.6908,48.6098,48.6706,5400.0
2005-08-01 11:35:00,72.01,72.01,71.93,71.93,2600.0,48.6571,48.6571,48.603,48.603,2600.0
2005-08-01 11:40:00,71.94,71.99,71.9,71.92,3800.0,48.6098,48.6435,48.5827,48.5962,3800.0
2005-08-01 11:45:00,71.92,71.93,71.79,71.79,7200.0,48.5962,48.603,48.5084,48.5084,7200.0
2005-08-01 11:50:00,71.86,71.93,71.86,71.91,2500.0,48.5557,48.603,48.5557,48.5895,2500.0
2005-08-01 11:55:00,71.93,72.03,71.93,72.01,4700.0,48.603,48.6706,48.603,48.6571,4700.0
2005-08-01 12:00:00,72.03,72.17,72.03,72.12,7000.0,48.6706,48.7652,48.6706,48.7314,7000.0
2005-08-01 12:05:00,72.12,72.24,72.12,72.23,10000.0,48.7314,48.8125,48.7314,48.8057,10000.0
2005-08-01 12:10:00,72.24,72.28,72.24,72.28,3200.0,48.8125,48.8395,48.8125,48.8395,3200.0
2005-08-01 12:15:00,72.28,72.3,72.28,72.29,6000.0,48.8395,48.853,48.8395,48.8463,6000.0
2005-08-01 12:20:00,72.29,72.29,72.13,72.17,7100.0,48.8463,48.8463,48.7381,48.7652,7100.0
2005-08-01 12:25:00,72.25,72.25,71.91,71.96,18400.0,48.8192,48.8192,48.5895,48.6233,18400.0
2005-08-01 12:30:00,71.94,71.99,71.94,71.98,8200.0,48.6098,48.6435,48.6098,48.6368,8200.0
2005-08-01 12:35:00,71.97,71.98,71.95,71.97,8000.0,48.63,48.6368,48.6165,48.63,8000.0
2005-08-01 12:40:00,71.97,71.97,71.8,71.8,6400.0,48.63,48.63,48.5152,48.5152,6400.0
2005-08-01 12:45:00,71.77,71.8,71.66,71.8,30700.0,48.4949,48.5152,48.4206,48.5152,30700.0
2005-08-01 12:50:00,71.81,71.87,71.8,71.85,3100.0,48.5219,48.5625,48.5152,48.5489,3100.0
2005-08-01 12:55:00,71.85,71.89,71.83,71.87,2400.0,48.5489,48.576,48.5354,48.5625,2400.0
2005-08-01 13:00:00,71.88,71.88,71.84,71.84,2400.0,48.5692,48.5692,48.5422,48.5422,2400.0
2005-08-01 13:05:00,71.84,71.85,71.75,71.75,8900.0,48.5422,48.5489,48.4814,48.4814,8900.0
2005-08-01 13:10:00,71.78,71.82,71.73,71.81,7500.0,48.5017,48.5287,48.4679,48.5219,7500.0
2005-08-01 13:15:00,71.82,71.82,71.72,71.75,6700.0,48.5287,48.5287,48.4611,48.4814,6700.0
2005-08-01 13:20:00,71.74,71.74,71.55,71.57,7600.0,48.4746,48.4746,48.3462,48.3598,7600.0
2005-08-01 13:25:00,71.57,71.61,71.49,71.49,4400.0,48.3598,48.3868,48.3057,48.3057,4400.0
2005-08-01 13:30:00,71.5,71.51,71.42,71.42,4400.0,48.3125,48.3192,48.2584,48.2584,4400.0
2005-08-01 13:35:00,71.42,71.51,71.42,71.5,3800.0,48.2584,48.3192,48.2584,48.3125,3800.0
2005-08-01 13:40:00,71.48,71.48,71.44,71.46,5300.0,48.2989,48.2989,48.2719,48.2854,5300.0
2005-08-01 13:45:00,71.46,71.54,71.46,71.5,10100.0,48.2854,48.3395,48.2854,48.3125,10100.0
2005-08-01 13:50:00,71.5,71.52,71.5,71.51,5100.0,48.3125,48.326,48.3125,48.3192,5100.0
2005-08-01 13:55:00,71.52,71.53,71.29,71.29,15800.0,48.326,48.3327,48.1706,48.1706,15800.0
2005-08-01 14:00:00,71.3,71.31,71.25,71.29,20600.0,48.1773,48.1841,48.1435,48.1706,20600.0
2005-08-01 14:05:00,71.29,71.45,71.29,71.36,25300.0,48.1706,48.2787,48.1706,48.2179,25300.0
2005-08-01 14:10:00,71.36,71.37,71.08,71.13,23300.0,48.2179,48.2246,48.0287,48.0624,23300.0
2005-08-01 14:15:00,71.14,71.25,70.91,70.96,30400.0,48.0692,48.1435,47.9138,47.9476,30400.0
2005-08-01 14:20:00,70.96,71.0,70.88,70.91,43900.0,47.9476,47.9746,47.8935,47.9138,43900.0
2005-08-01 14:25:00,70.91,70.91,70.74,70.75,16000.0,47.9138,47.9138,47.7989,47.8057,16000.0
2005-08-01 14:30:00,70.74,70.9,70.74,70.89,28000.0,47.7989,47.907,47.7989,47.9003,28000.0
2005-08-01 14:35:00,70.9,70.95,70.85,70.92,23700.0,47.907,47.9408,47.8733,47.9205,23700.0
2005-08-01 14:40:00,70.91,70.96,70.9,70.95,10100.0,47.9138,47.9476,47.907,47.9408,10100.0
2005-08-01 14:45:00,70.97,71.04,70.95,70.98,12400.0,47.9543,48.0016,47.9408,47.9611,12400.0
2005-08-01 14:50:00,70.98,71.05,70.89,70.89,8100.0,47.9611,48.0084,47.9003,47.9003,8100.0
2005-08-01 14:55:00,70.9,71.01,70.87,71.01,23000.0,47.907,47.9814,47.8868,47.9814,23000.0
2005-08-01 15:00:00,71.0,71.18,70.99,71.02,36300.0,47.9746,48.0962,47.9678,47.9881,36300.0
2005-08-01 15:05:00,71.02,71.04,71.01,71.04,8400.0,47.9881,48.0016,47.9814,48.0016,8400.0
2005-08-01 15:10:00,71.04,71.06,70.98,71.01,9100.0,48.0016,48.0151,47.9611,47.9814,9100.0
2005-08-01 15:15:00,70.97,71.05,70.96,70.96,9100.0,47.9543,48.0084,47.9476,47.9476,9100.0
2005-08-01 15:20:00,70.97,71.02,70.97,71.02,9200.0,47.9543,47.9881,47.9543,47.9881,9200.0
2005-08-01 15:25:00,71.03,71.04,70.99,71.01,11200.0,47.9949,48.0016,47.9678,47.9814,11200.0
2005-08-01 15:30:00,71.03,71.12,71.03,71.12,21300.0,47.9949,48.0557,47.9949,48.0557,21300.0
2005-08-01 15:35:00,71.12,71.33,71.11,71.33,27600.0,48.0557,48.1976,48.0489,48.1976,27600.0
2005-08-01 15:40:00,71.34,71.43,71.34,71.34,25800.0,48.2043,48.2652,48.2043,48.2043,25800.0
2005-08-01 15:45:00,71.37,71.47,71.35,71.41,35100.0,48.2246,48.2922,48.2111,48.2516,35100.0
2005-08-01 15:50:00,71.4,71.43,71.18,71.22,33900.0,48.2449,48.2652,48.0962,48.1233,33900.0
2005-08-01 15:55:00,71.22,71.26,71.14,71.15,37900.0,48.1233,48.1503,48.0692,48.076,37900.0
2005-08-02 09:30:00,71.75,71.78,71.69,71.69,34500.0,48.4814,48.5017,48.4408,48.4408,34500.0
2005-08-02 09:35:00,71.69,71.75,71.3,71.3,15500.0,48.4408,48.4814,48.1773,48.1773,15500.0
2005-08-02 09:40:00,71.28,71.73,71.25,71.68,26400.0,48.1638,48.4679,48.1435,48.4341,26400.0
2005-08-02 09:45:00,71.69,71.69,71.61,71.61,10400.0,48.4408,48.4408,48.3868,48.3868,10400.0
2005-08-02 09:50:00,71.61,71.62,71.5,71.5,30700.0,48.3868,48.3935,48.3125,48.3125,30700.0
2005-08-02 09:55:00,71.5,71.53,71.49,71.5,14200.0,48.3125,48.3327,48.3057,48.3125,14200.0
2005-08-02 10:00:00,71.5,71.74,71.5,71.7,18100.0,48.3125,48.4746,48.3125,48.4476,18100.0
2005-08-02 10:05:00,71.69,71.93,71.69,71.9,22100.0,48.4408,48.603,48.4408,48.5827,22100.0
2005-08-02 10:10:00,71.9,72.23,71.9,72.23,43800.0,48.5827,48.8057,48.5827,48.8057,43800.0
2005-08-02 10:15:00,72.25,72.57,72.25,72.46,62800.0,48.8192,49.0355,48.8192,48.9611,62800.0
2005-08-02 10:20:00,72.42,72.61,72.32,72.33,35300.0,48.9341,49.0625,48.8665,48.8733,35300.0
2005-08-02 10:25:00,72.33,72.45,72.22,72.22,15700.0,48.8733,48.9544,48.799,48.799,15700.0
2005-08-02 10:30:00,72.29,72.33,72.18,72.27,26400.0,48.8463,48.8733,48.7719,48.8327,26400.0
2005-08-02 10:35:00,72.25,72.3,71.96,71.99,27400.0,48.8192,48.853,48.6233,48.6435,27400.0
2005-08-02 10:40:00,72.05,72.09,72.03,72.03,20400.0,48.6841,48.7111,48.6706,48.6706,20400.0
2005-08-02 10:45:00,72.03,72.1,71.95,72.07,20900.0,48.6706,48.7179,48.6165,48.6976,20900.0
2005-08-02 10:50:00,72.06,72.06,71.84,71.87,19700.0,48.6908,48.6908,48.5422,48.5625,19700.0
2005-08-02 10:55:00,71.85,72.0,71.85,71.92,22700.0,48.5489,48.6503,48.5489,48.5962,22700.0
2005-08-02 11:00:00,71.95,71.98,71.92,71.96,5100.0,48.6165,48.6368,48.5962,48.6233,5100.0
2005-08-02 11:05:00,71.92,72.0,71.9,71.9,9500.0,48.5962,48.6503,48.5827,48.5827,9500.0
2005-08-02 11:10:00,71.89,71.94,71.87,71.94,7700.0,48.576,48.6098,48.5625,48.6098,7700.0
2005-08-02 11:15:00,71.94,71.94,71.84,71.9,12000.0,48.6098,48.6098,48.5422,48.5827,12000.0
2005-08-02 11:20:00,71.93,72.06,71.93,71.99,7300.0,48.603,48.6908,48.603,48.6435,7300.0
2005-08-02 11:25:00,72.0,72.14,72.0,72.14,11300.0,48.6503,48.7449,48.6503,48.7449,11300.0
2005-08-02 11:30:00,72.14,72.31,72.04,72.04,13400.0,48.7449,48.8598,48.6773,48.6773,13400.0
2005-08-02 11:35:00,72.04,72.08,71.98,72.03,10900.0,48.6773,48.7044,48.6368,48.6706,10900.0
2005-08-02 11:40:00,72.04,72.09,72.01,72.02,10700.0,48.6773,48.7111,48.6571,48.6638,10700.0
2005-08-02 11:45:00,72.02,72.06,71.92,72.06,9700.0,48.6638,48.6908,48.5962,48.6908,9700.0
2005-08-02 11:50:00,72.09,72.25,72.09,72.25,9800.0,48.7111,48.8192,48.7111,48.8192,9800.0
2005-08-02 11:55:00,72.23,72.28,72.21,72.26,14500.0,48.8057,48.8395,48.7922,48.826,14500.0
2005-08-02 12:00:00,72.27,72.5,72.26,72.42,9900.0,48.8327,48.9882,48.826,48.9341,9900.0
2005-08-02 12:05:00,72.45,72.48,72.4,72.43,5000.0,48.9544,48.9746,48.9206,48.9409,5000.0
2005-08-02 12:10:00,72.41,72.53,72.41,72.53,14200.0,48.9273,49.0084,48.9273,49.0084,14200.0
2005-08-02 12:15:00,72.55,72.55,72.5,72.5,7600.0,49.0219,49.0219,48.9882,48.9882,7600.0
2005-08-02 12:20:00,72.55,72.65,72.53,72.53,18000.0,49.0219,49.0895,49.0084,49.0084,18000.0
2005-08-02 12:25:00,72.57,72.65,72.5,72.65,20600.0,49.0355,49.0895,48.9882,49.0895,20600.0
2005-08-02 12:30:00,72.65,72.66,72.52,72.55,10600.0,49.0895,49.0963,49.0017,49.0219,10600.0
2005-08-02 12:35:00,72.54,72.54,72.47,72.49,10400.0,49.0152,49.0152,48.9679,48.9814,10400.0
2005-08-02 12:40:00,72.49,72.49,72.44,72.47,6200.0,48.9814,48.9814,48.9476,48.9679,6200.0
2005-08-02 12:45:00,72.47,72.48,72.46,72.46,4900.0,48.9679,48.9746,48.9611,48.9611,4900.0
2005-08-02 12:50:00,72.46,72.47,72.38,72.39,11700.0,48.9611,48.9679,48.9071,48.9138,11700.0
2005-08-02 12:55:00,72.39,72.44,72.39,72.44,4100.0,48.9138,48.9476,48.9138,48.9476,4100.0
2005-08-02 13:00:00,72.44,72.44,72.36,72.37,6400.0,48.9476,48.9476,48.8936,48.9003,6400.0
2005-08-02 13:05:00,72.39,72.45,72.39,72.45,2900.0,48.9138,48.9544,48.9138,48.9544,2900.0
2005-08-02 13:10:00,72.45,72.46,72.37,72.37,43200.0,48.9544,48.9611,48.9003,48.9003,43200.0
2005-08-02 13:15:00,72.4,72.47,72.37,72.43,6200.0,48.9206,48.9679,48.9003,48.9409,6200.0
2005-08-02 13:20:00,72.45,72.47,72.44,72.45,4700.0,48.9544,48.9679,48.9476,48.9544,4700.0
2005-08-02 13:25:00,72.46,72.5,72.39,72.4,9500.0,48.9611,48.9882,48.9138,48.9206,9500.0
2005-08-02 13:30:00,72.41,72.47,72.4,72.45,4100.0,48.9273,48.9679,48.9206,48.9544,4100.0
2005-08-02 13:35:00,72.47,72.48,72.46,72.46,2500.0,48.9679,48.9746,48.9611,48.9611,2500.0
2005-08-02 13:40:00,72.46,72.48,72.42,72.46,4000.0,48.9611,48.9746,48.9341,48.9611,4000.0
2005-08-02 13:45:00,72.45,72.46,72.41,72.42,4300.0,48.9544,48.9611,48.9273,48.9341,4300.0
2005-08-02 13:50:00,72.42,72.42,72.26,72.28,5600.0,48.9341,48.9341,48.826,48.8395,5600.0
2005-08-02 13:55:00,72.28,72.33,72.27,72.32,5200.0,48.8395,48.8733,48.8327,48.8665,5200.0
2005-08-02 14:00:00,72.3,72.31,72.25,72.27,6200.0,48.853,48.8598,48.8192,48.8327,6200.0
2005-08-02 14:05:00,72.28,72.32,72.27,72.27,8200.0,48.8395,48.8665,48.8327,48.8327,8200.0
2005-08-02 14:10:00,72.27,72.4,72.27,72.29,14900.0,48.8327,48.9206,48.8327,48.8463,14900.0
2005-08-02 14:15:00,72.29,72.55,72.29,72.53,30200.0,48.8463,49.0219,48.8463,49.0084,30200.0
2005-08-02 14:20:00,72.52,72.53,72.37,72.37,12600.0,49.0017,49.0084,48.9003,48.9003,12600.0
2005-08-02 14:25:00,72.36,72.46,72.36,72.45,6600.0,48.8936,48.9611,48.8936,48.9544,6600.0
2005-08-02 14:30:00,72.45,72.45,72.32,72.38,9400.0,48.9544,48.9544,48.8665,48.9071,9400.0
2005-08-02 14:35:00,72.38,72.44,72.38,72.41,6400.0,48.9071,48.9476,48.9071,48.9273,6400.0
2005-08-02 14:40:00,72.39,72.48,72.39,72.45,8700.0,48.9138,48.9746,48.9138,48.9544,8700.0
2005-08-02 14:45:00,72.49,72.51,72.48,72.51,7300.0,48.9814,48.9949,48.9746,48.9949,7300.0
2005-08-02 14:50:00,72.51,72.51,72.44,72.46,14600.0,48.9949,48.9949,48.9476,48.9611,14600.0
2005-08-02 14:55:00,72.48,72.49,72.36,72.36,11000.0,48.9746,48.9814,48.8936,48.8936,11000.0
2005-08-02 15:00:00,72.37,72.4,72.08,72.11,95800.0,48.9003,48.9206,48.7044,48.7246,95800.0
2005-08-02 15:05:00,72.11,72.11,71.89,71.94,35100.0,48.7246,48.7246,48.576,48.6098,35100.0
2005-08-02 15:10:00,71.94,71.98,71.83,71.98,48300.0,48.6098,48.6368,48.5354,48.6368,48300.0
2005-08-02 15:15:00,72.0,72.19,71.98,72.07,50000.0,48.6503,48.7787,48.6368,48.6976,50000.0
2005-08-02 15:20:00,72.07,72.1,71.88,71.89,71800.0,48.6976,48.7179,48.5692,48.576,71800.0
2005-08-02 15:25:00,71.89,72.1,71.83,72.05,67100.0,48.576,48.7179,48.5354,48.6841,67100.0
2005-08-02 15:30:00,72.01,72.45,72.01,72.26,40400.0,48.6571,48.9544,48.6571,48.826,40400.0
2005-08-02 15:35:00,72.24,72.27,72.11,72.14,36300.0,48.8125,48.8327,48.7246,48.7449,36300.0
2005-08-02 15:40:00,72.15,72.27,72.1,72.12,53700.0,48.7517,48.8327,48.7179,48.7314,53700.0
2005-08-02 15:45:00,72.11,72.11,71.95,71.99,51800.0,48.7246,48.7246,48.6165,48.6435,51800.0
2005-08-02 15:50:00,72.0,72.0,71.8,71.89,85300.0,48.6503,48.6503,48.5152,48.576,85300.0
2005-08-02 15:55:00,71.89,71.99,71.86,71.99,81900.0,48.576,48.6435,48.5557,48.6435,81900.0
2005-08-03 09:30:00,72.02,72.03,71.6,71.82,44400.0,48.6638,48.6706,48.38,48.5287,44400.0
2005-08-03 09:35:00,71.79,71.83,71.6,71.83,20300.0,48.5084,48.5354,48.38,48.5354,20300.0
2005-08-03 09:40:00,71.8,71.82,71.59,71.6,28200.0,48.5152,48.5287,48.3733,48.38,28200.0
2005-08-03 09:45:00,71.6,71.65,71.55,71.6,29000.0,48.38,48.4138,48.3462,48.38,29000.0
2005-08-03 09:50:00,71.59,71.62,71.53,71.62,24200.0,48.3733,48.3935,48.3327,48.3935,24200.0
2005-08-03 09:55:00,71.58,71.69,71.55,71.6,21100.0,48.3665,48.4408,48.3462,48.38,21100.0
2005-08-03 10:00:00,71.6,71.6,71.24,71.24,55500.0,48.38,48.38,48.1368,48.1368,55500.0
2005-08-03 10:05:00,71.24,71.48,71.17,71.39,21300.0,48.1368,48.2989,48.0895,48.2381,21300.0
2005-08-03 10:10:00,71.35,71.5,71.35,71.41,11300.0,48.2111,48.3125,48.2111,48.2516,11300.0
2005-08-03 10:15:00,71.4,71.54,71.39,71.47,11700.0,48.2449,48.3395,48.2381,48.2922,11700.0
2005-08-03 10:20:00,71.48,71.49,71.39,71.46,9400.0,48.2989,48.3057,48.2381,48.2854,9400.0
2005-08-03 10:25:00,71.46,71.49,71.4,71.47,16700.0,48.2854,48.3057,48.2449,48.2922,16700.0
2005-08-03 10:30:00,71.47,71.5,71.42,71.47,6500.0,48.2922,48.3125,48.2584,48.2922,6500.0
2005-08-03 10:35:00,71.46,71.55,71.45,71.5,15600.0,48.2854,48.3462,48.2787,48.3125,15600.0
2005-08-03 10:40:00,71.49,71.56,71.45,71.56,9900.0,48.3057,48.353,48.2787,48.353,9900.0
2005-08-03 10:45:00,71.54,71.79,71.54,71.65,30400.0,48.3395,48.5084,48.3395,48.4138,30400.0
2005-08-03 10:50:00,71.67,71.67,71.55,71.59,24400.0,48.4273,48.4273,48.3462,48.3733,24400.0
2005-08-03 10:55:00,71.59,71.87,71.58,71.77,31900.0,48.3733,48.5625,48.3665,48.4949,31900.0
2005-08-03 11:00:00,71.72,71.79,71.61,71.61,21800.0,48.4611,48.5084,48.3868,48.3868,21800.0
2005-08-03 11:05:00,71.63,71.66,71.57,71.57,23000.0,48.4003,48.4206,48.3598,48.3598,23000.0
2005-08-03 11:10:00,71.57,71.61,71.48,71.49,28100.0,48.3598,48.3868,48.2989,48.3057,28100.0
2005-08-03 11:15:00,71.43,71.45,71.33,71.35,20700.0,48.2652,48.2787,48.1976,48.2111,20700.0
2005-08-03 11:20:00,71.34,71.39,71.24,71.31,14800.0,48.2043,48.2381,48.1368,48.1841,14800.0
2005-08-03 11:25:00,71.31,71.31,71.2,71.3,14500.0,48.1841,48.1841,48.1097,48.1773,14500.0
2005-08-03 11:30:00,71.3,71.32,71.25,71.31,22100.0,48.1773,48.1908,48.1435,48.1841,22100.0
2005-08-03 11:35:00,71.3,71.38,71.28,71.33,21400.0,48.1773,48.2314,48.1638,48.1976,21400.0
2005-08-03 11:40:00,71.33,71.36,71.12,71.12,13300.0,48.1976,48.2179,48.0557,48.0557,13300.0
2005-08-03 11:45:00,71.16,71.3,71.08,71.29,18500.0,48.0827,48.1773,48.0287,48.1706,18500.0
2005-08-03 11:50:00,71.28,71.4,71.27,71.4,8800.0,48.1638,48.2449,48.157,48.2449,8800.0
2005-08-03 11:55:00,71.43,71.48,71.41,71.45,7600.0,48.2652,48.2989,48.2516,48.2787,7600.0
2005-08-03 12:00:00,71.47,71.55,71.46,71.46,16700.0,48.2922,48.3462,48.2854,48.2854,16700.0
2005-08-03 12:05:00,71.47,71.49,71.4,71.49,8600.0,48.2922,48.3057,48.2449,48.3057,8600.0
2005-08-03 12:10:00,71.49,71.58,71.48,71.5,9300.0,48.3057,48.3665,48.2989,48.3125,9300.0
2005-08-03 12:15:00,71.51,71.52,71.5,71.51,8500.0,48.3192,48.326,48.3125,48.3192,8500.0
2005-08-03 12:20:00,71.51,71.58,71.46,71.58,12500.0,48.3192,48.3665,48.2854,48.3665,12500.0
2005-08-03 12:25:00,71.58,71.61,71.45,71.47,7200.0,48.3665,48.3868,48.2787,48.2922,7200.0
2005-08-03 12:30:00,71.44,71.44,71.38,71.44,6200.0,48.2719,48.2719,48.2314,48.2719,6200.0
2005-08-03 12:35:00,71.44,71.45,71.39,71.42,7900.0,48.2719,48.2787,48.2381,48.2584,7900.0
2005-08-03 12:40:00,71.42,71.48,71.4,71.46,13000.0,48.2584,48.2989,48.2449,48.2854,13000.0
2005-08-03 12:45:00,71.45,71.66,71.45,71.62,33900.0,48.2787,48.4206,48.2787,48.3935,33900.0
2005-08-03 12:50:00,71.65,71.65,71.49,71.5,17300.0,48.4138,48.4138,48.3057,48.3125,17300.0
2005-08-03 12:55:00,71.49,71.5,71.36,71.36,50100.0,48.3057,48.3125,48.2179,48.2179,50100.0
2005-08-03 13:00:00,71.36,71.37,71.33,71.33,9000.0,48.2179,48.2246,48.1976,48.1976,9000.0
2005-08-03 13:05:00,71.34,71.4,71.33,71.38,17800.0,48.2043,48.2449,48.1976,48.2314,17800.0
2005-08-03 13:10:00,71.37,71.39,71.35,71.39,5900.0,48.2246,48.2381,48.2111,48.2381,5900.0
2005-08-03 13:15:00,71.39,71.4,71.24,71.29,10700.0,48.2381,48.2449,48.1368,48.1706,10700.0
2005-08-03 13:20:00,71.24,71.37,71.21,71.26,21400.0,48.1368,48.2246,48.1165,48.1503,21400.0
2005-08-03 13:25:00,71.28,71.3,71.19,71.19,9500.0,48.1638,48.1773,48.103,48.103,9500.0
2005-08-03 13:30:00,71.2,71.28,71.1,71.14,26400.0,48.1097,48.1638,48.0422,48.0692,26400.0
2005-08-03 13:35:00,71.14,71.14,70.7,70.81,57700.0,48.0692,48.0692,47.7719,47.8462,57700.0
2005-08-03 13:40:00,70.83,70.88,70.65,70.69,31800.0,47.8597,47.8935,47.7381,47.7651,31800.0
2005-08-03 13:45:00,70.69,70.8,70.51,70.6,45800.0,47.7651,47.8395,47.6435,47.7043,45800.0
2005-08-03 13:50:00,70.61,70.7,70.56,70.56,19200.0,47.7111,47.7719,47.6773,47.6773,19200.0
2005-08-03 13:55:00,70.57,70.63,70.47,70.48,36900.0,47.6841,47.7246,47.6165,47.6232,36900.0
2005-08-03 14:00:00,70.46,70.73,70.44,70.68,36000.0,47.6097,47.7922,47.5962,47.7584,36000.0
2005-08-03 14:05:00,70.71,70.71,70.56,70.56,34200.0,47.7787,47.7787,47.6773,47.6773,34200.0
2005-08-03 14:10:00,70.57,70.57,70.25,70.25,77800.0,47.6841,47.6841,47.4678,47.4678,77800.0
2005-08-03 14:15:00,70.26,70.32,70.07,70.09,72100.0,47.4746,47.5151,47.3462,47.3597,72100.0
2005-08-03 14:20:00,70.13,70.31,70.12,70.27,44200.0,47.3867,47.5084,47.38,47.4813,44200.0
2005-08-03 14:25:00,70.26,70.27,70.14,70.18,31200.0,47.4746,47.4813,47.3935,47.4205,31200.0
2005-08-03 14:30:00,70.19,70.24,70.11,70.11,32400.0,47.4273,47.4611,47.3732,47.3732,32400.0
2005-08-03 14:35:00,70.1,70.23,70.05,70.05,39100.0,47.3665,47.4543,47.3327,47.3327,39100.0
2005-08-03 14:40:00,70.05,70.18,70.05,70.11,43400.0,47.3327,47.4205,47.3327,47.3732,43400.0
2005-08-03 14:45:00,70.1,70.39,70.04,70.39,69500.0,47.3665,47.5624,47.3259,47.5624,69500.0
2005-08-03 14:50:00,70.38,70.38,70.2,70.22,120900.0,47.5557,47.5557,47.434,47.4476,120900.0
2005-08-03 14:55:00,70.22,70.39,70.21,70.31,51100.0,47.4476,47.5624,47.4408,47.5084,51100.0
2005-08-03 15:00:00,70.31,70.36,70.28,70.31,105600.0,47.5084,47.5422,47.4881,47.5084,105600.0
2005-08-03 15:05:00,70.31,70.35,70.29,70.31,43700.0,47.5084,47.5354,47.4949,47.5084,43700.0
2005-08-03 15:10:00,70.29,70.31,70.23,70.31,44000.0,47.4949,47.5084,47.4543,47.5084,44000.0
2005-08-03 15:15:00,70.35,70.4,70.32,70.36,59000.0,47.5354,47.5692,47.5151,47.5422,59000.0
2005-08-03 15:20:00,70.37,70.39,70.29,70.35,66800.0,47.5489,47.5624,47.4949,47.5354,66800.0
2005-08-03 15:25:00,70.35,70.35,70.23,70.27,44700.0,47.5354,47.5354,47.4543,47.4813,44700.0
2005-08-03 15:30:00,70.27,70.37,70.22,70.37,48600.0,47.4813,47.5489,47.4476,47.5489,48600.0
2005-08-03 15:35:00,70.37,70.44,70.37,70.4,79800.0,47.5489,47.5962,47.5489,47.5692,79800.0
2005-08-03 15:40:00,70.4,70.62,70.4,70.41,81800.0,47.5692,47.7178,47.5692,47.5759,81800.0
2005-08-03 15:45:00,70.4,70.4,70.24,70.25,73800.0,47.5692,47.5692,47.4611,47.4678,73800.0
2005-08-03 15:50:00,70.25,70.38,70.24,70.37,35600.0,47.4678,47.5557,47.4611,47.5489,35600.0
2005-08-03 15:55:00,70.38,70.39,70.26,70.27,100700.0,47.5557,47.5624,47.4746,47.4813,100700.0
2005-08-04 09:30:00,66.65,66.75,66.05,66.43,271700.0,45.0353,45.1029,44.6299,44.8867,271700.0
2005-08-04 09:35:00,66.3,66.55,65.96,66.18,317500.0,44.7988,44.9677,44.5691,44.7177,317500.0
2005-08-04 09:40:00,66.19,67.01,66.17,66.8,281100.0,44.7245,45.2786,44.711,45.1367,281100.0
2005-08-04 09:45:00,66.79,66.91,66.7,66.72,173900.0,45.1299,45.211,45.0691,45.0826,173900.0
2005-08-04 09:50:00,66.7,66.7,66.11,66.25,125400.0,45.0691,45.0691,44.6704,44.765,125400.0
2005-08-04 09:55:00,66.28,66.37,66.13,66.37,160600.0,44.7853,44.8461,44.684,44.8461,160600.0
2005-08-04 10:00:00,66.38,66.74,66.3,66.51,158600.0,44.8529,45.0961,44.7988,44.9407,158600.0
2005-08-04 10:05:00,66.7,66.86,66.45,66.56,144000.0,45.0691,45.1772,44.9002,44.9745,144000.0
2005-08-04 10:10:00,66.59,67.25,66.59,67.02,204400.0,44.9948,45.4407,44.9948,45.2853,204400.0
2005-08-04 10:15:00,67.02,67.34,66.87,67.18,228200.0,45.2853,45.5015,45.184,45.3934,228200.0
2005-08-04 10:20:00,67.3,67.5,67.1,67.25,231400.0,45.4745,45.6097,45.3394,45.4407,231400.0
2005-08-04 10:25:00,67.25,67.35,67.1,67.24,142500.0,45.4407,45.5083,45.3394,45.434,142500.0
2005-08-04 10:30:00,67.25,67.49,67.19,67.44,125900.0,45.4407,45.6029,45.4002,45.5691,125900.0
2005-08-04 10:35:00,67.44,67.44,67.25,67.4,41400.0,45.5691,45.5691,45.4407,45.5421,41400.0
2005-08-04 10:40:00,67.4,67.61,67.39,67.52,136200.0,45.5421,45.684,45.5353,45.6232,136200.0
2005-08-04 10:45:00,67.51,67.8,67.47,67.79,62900.0,45.6164,45.8124,45.5894,45.8056,62900.0
2005-08-04 10:50:00,67.73,67.8,67.53,67.55,126000.0,45.7651,45.8124,45.6299,45.6434,126000.0
2005-08-04 10:55:00,67.54,67.6,67.4,67.5,72500.0,45.6367,45.6772,45.5421,45.6097,72500.0
2005-08-04 11:00:00,67.5,67.56,67.44,67.45,57200.0,45.6097,45.6502,45.5691,45.5759,57200.0
2005-08-04 11:05:00,67.4,67.59,67.38,67.58,45500.0,45.5421,45.6705,45.5286,45.6637,45500.0
2005-08-04 11:10:00,67.54,67.58,67.37,67.4,35800.0,45.6367,45.6637,45.5218,45.5421,35800.0
2005-08-04 11:15:00,67.43,67.51,67.38,67.44,59000.0,45.5624,45.6164,45.5286,45.5691,59000.0
2005-08-04 11:20:00,67.41,67.47,67.38,67.4,38500.0,45.5488,45.5894,45.5286,45.5421,38500.0
2005-08-04 11:25:00,67.39,67.42,67.17,67.21,76200.0,45.5353,45.5556,45.3867,45.4137,76200.0
2005-08-04 11:30:00,67.23,67.25,66.9,66.9,62700.0,45.4272,45.4407,45.2042,45.2042,62700.0
2005-08-04 11:35:00,66.9,66.94,66.8,66.89,30900.0,45.2042,45.2313,45.1367,45.1975,30900.0
2005-08-04 11:40:00,66.87,66.89,66.83,66.84,26500.0,45.184,45.1975,45.1569,45.1637,26500.0
2005-08-04 11:45:00,66.84,66.95,66.81,66.85,21200.0,45.1637,45.238,45.1434,45.1705,21200.0
2005-08-04 11:50:00,66.86,66.86,66.75,66.83,37900.0,45.1772,45.1772,45.1029,45.1569,37900.0
2005-08-04 11:55:00,66.83,66.84,66.63,66.66,39200.0,45.1569,45.1637,45.0218,45.0421,39200.0
2005-08-04 12:00:00,66.6,66.61,66.17,66.2,105100.0,45.0015,45.0083,44.711,44.7313,105100.0
2005-08-04 12:05:00,66.21,66.3,65.86,66.01,159100.0,44.738,44.7988,44.5015,44.6029,159100.0
2005-08-04 12:10:00,66.07,66.38,66.05,66.37,140900.0,44.6434,44.8529,44.6299,44.8461,140900.0
2005-08-04 12:15:00,66.37,66.52,66.19,66.49,34900.0,44.8461,44.9475,44.7245,44.9272,34900.0
2005-08-04 12:20:00,66.52,66.6,66.49,66.51,46100.0,44.9475,45.0015,44.9272,44.9407,46100.0
2005-08-04 12:25:00,66.54,66.75,66.49,66.67,22300.0,44.961,45.1029,44.9272,45.0488,22300.0
2005-08-04 12:30:00,66.6,66.65,66.5,66.55,20600.0,45.0015,45.0353,44.934,44.9677,20600.0
2005-08-04 12:35:00,66.54,66.63,66.5,66.59,10900.0,44.961,45.0218,44.934,44.9948,10900.0
2005-08-04 12:40:00,66.6,66.65,66.5,66.51,12700.0,45.0015,45.0353,44.934,44.9407,12700.0
2005-08-04 12:45:00,66.53,66.53,66.42,66.42,18700.0,44.9542,44.9542,44.8799,44.8799,18700.0
2005-08-04 12:50:00,66.43,66.69,66.43,66.68,16300.0,44.8867,45.0623,44.8867,45.0556,16300.0
2005-08-04 12:55:00,66.72,66.8,66.53,66.53,13700.0,45.0826,45.1367,44.9542,44.9542,13700.0
2005-08-04 13:00:00,66.55,66.75,66.55,66.67,46200.0,44.9677,45.1029,44.9677,45.0488,46200.0
2005-08-04 13:05:00,66.67,66.71,66.62,66.62,9600.0,45.0488,45.0759,45.015,45.015,9600.0
2005-08-04 13:10:00,66.66,66.66,66.6,66.62,8900.0,45.0421,45.0421,45.0015,45.015,8900.0
2005-08-04 13:15:00,66.6,66.65,66.46,66.46,12800.0,45.0015,45.0353,44.9069,44.9069,12800.0
2005-08-04 13:20:00,66.46,66.46,66.0,66.16,74800.0,44.9069,44.9069,44.5961,44.7042,74800.0
2005-08-04 13:25:00,66.15,66.35,66.05,66.35,47300.0,44.6975,44.8326,44.6299,44.8326,47300.0
2005-08-04 13:30:00,66.35,66.4,66.22,66.32,24200.0,44.8326,44.8664,44.7448,44.8123,24200.0
2005-08-04 13:35:00,66.31,66.35,66.2,66.33,15100.0,44.8056,44.8326,44.7313,44.8191,15100.0
2005-08-04 13:40:00,66.32,66.34,66.22,66.3,44200.0,44.8123,44.8258,44.7448,44.7988,44200.0
2005-08-04 13:45:00,66.35,66.59,66.3,66.48,73600.0,44.8326,44.9948,44.7988,44.9204,73600.0
2005-08-04 13:50:00,66.45,66.68,66.45,66.65,72100.0,44.9002,45.0556,44.9002,45.0353,72100.0
2005-08-04 13:55:00,66.65,66.82,66.65,66.74,28800.0,45.0353,45.1502,45.0353,45.0961,28800.0
2005-08-04 14:00:00,66.74,66.95,66.7,66.88,61300.0,45.0961,45.238,45.0691,45.1907,61300.0
2005-08-04 14:05:00,66.83,66.95,66.83,66.89,45500.0,45.1569,45.238,45.1569,45.1975,45500.0
2005-08-04 14:10:00,66.89,67.3,66.83,67.19,69600.0,45.1975,45.4745,45.1569,45.4002,69600.0
2005-08-04 14:15:00,67.19,67.2,66.92,66.95,41500.0,45.4002,45.407,45.2178,45.238,41500.0
2005-08-04 14:20:00,66.95,67.0,66.85,66.94,34500.0,45.238,45.2718,45.1705,45.2313,34500.0
2005-08-04 14:25:00,66.88,66.88,66.76,66.88,23700.0,45.1907,45.1907,45.1096,45.1907,23700.0
2005-08-04 14:30:00,66.88,66.88,66.72,66.8,40900.0,45.1907,45.1907,45.0826,45.1367,40900.0
2005-08-04 14:35:00,66.84,66.95,66.84,66.9,44500.0,45.1637,45.238,45.1637,45.2042,44500.0
2005-08-04 14:40:00,66.9,67.14,66.85,66.89,57300.0,45.2042,45.3664,45.1705,45.1975,57300.0
2005-08-04 14:45:00,66.92,66.94,66.89,66.94,24000.0,45.2178,45.2313,45.1975,45.2313,24000.0
2005-08-04 14:50:00,66.94,66.94,66.0,66.67,46800.0,45.2313,45.2313,44.5961,45.0488,46800.0
2005-08-04 14:55:00,66.68,66.9,66.66,66.69,18500.0,45.0556,45.2042,45.0421,45.0623,18500.0
2005-08-04 15:00:00,66.69,66.7,66.26,66.38,56700.0,45.0623,45.0691,44.7718,44.8529,56700.0
2005-08-04 15:05:00,66.38,66.49,66.27,66.27,49200.0,44.8529,44.9272,44.7786,44.7786,49200.0
2005-08-04 15:10:00,66.27,66.28,66.0,66.0,95700.0,44.7786,44.7853,44.5961,44.5961,95700.0
2005-08-04 15:15:00,66.01,66.13,65.98,66.02,94700.0,44.6029,44.684,44.5826,44.6096,94700.0
2005-08-04 15:20:00,66.06,66.15,66.02,66.14,58900.0,44.6367,44.6975,44.6096,44.6907,58900.0
2005-08-04 15:25:00,66.1,66.18,66.07,66.16,78900.0,44.6637,44.7177,44.6434,44.7042,78900.0
2005-08-04 15:30:00,66.15,66.2,66.06,66.13,37800.0,44.6975,44.7313,44.6367,44.684,37800.0
2005-08-04 15:35:00,66.13,66.13,66.0,66.1,79400.0,44.684,44.684,44.5961,44.6637,79400.0
2005-08-04 15:40:00,66.09,66.1,65.87,65.9,100800.0,44.6569,44.6637,44.5083,44.5285,100800.0
2005-08-04 15:45:00,65.89,65.9,65.35,65.36,148900.0,44.5218,44.5285,44.1569,44.1637,148900.0
2005-08-04 15:50:00,65.36,65.5,65.3,65.31,194400.0,44.1637,44.2583,44.1231,44.1299,194400.0
2005-08-04 15:55:00,65.3,65.5,65.1,65.47,248500.0,44.1231,44.2583,43.988,44.238,248500.0
2005-08-05 09:30:00,65.25,65.28,64.9,64.9,47200.0,44.0893,44.1096,43.8528,43.8528,47200.0
2005-08-05 09:35:00,64.83,65.19,64.8,65.19,85900.0,43.8055,44.0488,43.7853,44.0488,85900.0
2005-08-05 09:40:00,65.15,65.34,65.02,65.15,54100.0,44.0218,44.1502,43.9339,44.0218,54100.0
2005-08-05 09:45:00,65.15,65.15,64.85,64.85,40200.0,44.0218,44.0218,43.8191,43.8191,40200.0
2005-08-05 09:50:00,64.81,65.4,64.68,64.68,54400.0,43.792,44.1907,43.7042,43.7042,54400.0
2005-08-05 09:55:00,64.62,64.74,64.11,64.22,74300.0,43.6636,43.7447,43.319,43.3934,74300.0
2005-08-05 10:00:00,64.23,64.52,64.1,64.3,71400.0,43.4001,43.5961,43.3123,43.4474,71400.0
2005-08-05 10:05:00,64.21,64.25,63.6,63.86,138500.0,43.3866,43.4136,42.9744,43.1501,138500.0
2005-08-05 10:10:00,63.85,64.68,63.65,63.69,96100.0,43.1434,43.7042,43.0082,43.0352,96100.0
2005-08-05 10:15:00,63.69,63.8,63.41,63.6,102900.0,43.0352,43.1096,42.8461,42.9744,102900.0
2005-08-05 10:20:00,63.6,63.65,63.15,63.5,108300.0,42.9744,43.0082,42.6704,42.9069,108300.0
2005-08-05 10:25:00,63.4,63.85,63.4,63.83,68400.0,42.8393,43.1434,42.8393,43.1298,68400.0
2005-08-05 10:30:00,63.82,64.04,63.82,63.98,98900.0,43.1231,43.2717,43.1231,43.2312,98900.0
2005-08-05 10:35:00,63.98,64.0,63.68,63.83,39600.0,43.2312,43.2447,43.0285,43.1298,39600.0
2005-08-05 10:40:00,63.88,63.9,63.68,63.78,26700.0,43.1636,43.1771,43.0285,43.0961,26700.0
2005-08-05 10:45:00,63.77,63.83,63.73,63.76,25300.0,43.0893,43.1298,43.0623,43.0825,25300.0
2005-08-05 10:50:00,63.76,63.86,63.73,63.83,36100.0,43.0825,43.1501,43.0623,43.1298,36100.0
2005-08-05 10:55:00,63.83,63.83,63.75,63.78,27900.0,43.1298,43.1298,43.0758,43.0961,27900.0
2005-08-05 11:00:00,63.79,63.81,63.6,63.6,41500.0,43.1028,43.1163,42.9744,42.9744,41500.0
2005-08-05 11:05:00,63.6,63.7,63.56,63.64,33400.0,42.9744,43.042,42.9474,43.0015,33400.0
2005-08-05 11:10:00,63.64,63.66,63.52,63.56,36800.0,43.0015,43.015,42.9204,42.9474,36800.0
2005-08-05 11:15:00,63.55,63.65,63.55,63.6,22500.0,42.9407,43.0082,42.9407,42.9744,22500.0
2005-08-05 11:20:00,63.61,63.64,63.6,63.6,26500.0,42.9812,43.0015,42.9744,42.9744,26500.0
2005-08-05 11:25:00,63.56,63.56,63.45,63.45,36300.0,42.9474,42.9474,42.8731,42.8731,36300.0
2005-08-05 11:30:00,63.44,63.56,63.43,63.52,21300.0,42.8663,42.9474,42.8596,42.9204,21300.0
2005-08-05 11:35:00,63.52,63.55,63.51,63.54,22900.0,42.9204,42.9407,42.9136,42.9339,22900.0
2005-08-05 11:40:00,63.53,63.55,63.52,63.54,14100.0,42.9271,42.9407,42.9204,42.9339,14100.0
2005-08-05 11:45:00,63.54,63.6,63.4,63.6,30400.0,42.9339,42.9744,42.8393,42.9744,30400.0
2005-08-05 11:50:00,63.6,63.64,63.51,63.57,18600.0,42.9744,43.0015,42.9136,42.9542,18600.0
2005-08-05 11:55:00,63.57,63.57,63.37,63.37,14000.0,42.9542,42.9542,42.819,42.819,14000.0
2005-08-05 12:00:00,63.37,63.38,63.05,63.21,55500.0,42.819,42.8258,42.6028,42.7109,55500.0
2005-08-05 12:05:00,63.19,63.27,63.19,63.27,18100.0,42.6974,42.7515,42.6974,42.7515,18100.0
2005-08-05 12:10:00,63.27,63.27,63.04,63.04,39000.0,42.7515,42.7515,42.596,42.596,39000.0
2005-08-05 12:15:00,63.03,63.04,62.8,63.0,62600.0,42.5893,42.596,42.4339,42.569,62600.0
2005-08-05 12:20:00,62.99,63.0,62.83,62.9,43200.0,42.5623,42.569,42.4541,42.5014,43200.0
2005-08-05 12:25:00,62.88,63.09,62.86,63.08,104600.0,42.4879,42.6298,42.4744,42.6231,104600.0
2005-08-05 12:30:00,63.08,63.15,63.04,63.12,59000.0,42.6231,42.6704,42.596,42.6501,59000.0
2005-08-05 12:35:00,63.12,63.3,63.12,63.21,64200.0,42.6501,42.7717,42.6501,42.7109,64200.0
2005-08-05 12:40:00,63.2,63.23,63.05,63.1,37400.0,42.7042,42.7244,42.6028,42.6366,37400.0
2005-08-05 12:45:00,63.1,63.34,63.1,63.34,19700.0,42.6366,42.7988,42.6366,42.7988,19700.0
2005-08-05 12:50:00,63.35,63.35,63.06,63.18,51900.0,42.8055,42.8055,42.6096,42.6906,51900.0
2005-08-05 12:55:00,63.17,63.19,63.0,63.0,44000.0,42.6839,42.6974,42.569,42.569,44000.0
2005-08-05 13:00:00,62.96,63.16,62.96,63.16,25800.0,42.542,42.6771,42.542,42.6771,25800.0
2005-08-05 13:05:00,63.16,63.2,62.99,63.2,26700.0,42.6771,42.7042,42.5623,42.7042,26700.0
2005-08-05 13:10:00,63.2,63.45,63.15,63.36,45200.0,42.7042,42.8731,42.6704,42.8123,45200.0
2005-08-05 13:15:00,63.36,63.38,63.24,63.31,20900.0,42.8123,42.8258,42.7312,42.7785,20900.0
2005-08-05 13:20:00,63.31,63.35,63.29,63.3,30300.0,42.7785,42.8055,42.765,42.7717,30300.0
2005-08-05 13:25:00,63.29,63.36,63.12,63.15,31300.0,42.765,42.8123,42.6501,42.6704,31300.0
2005-08-05 13:30:00,63.15,63.16,62.96,63.01,62100.0,42.6704,42.6771,42.542,42.5758,62100.0
2005-08-05 13:35:00,63.05,63.17,63.03,63.13,41400.0,42.6028,42.6839,42.5893,42.6569,41400.0
2005-08-05 13:40:00,63.15,63.18,63.07,63.07,26600.0,42.6704,42.6906,42.6163,42.6163,26600.0
2005-08-05 13:45:00,63.05,63.06,62.98,63.03,24800.0,42.6028,42.6096,42.5555,42.5893,24800.0
2005-08-05 13:50:00,63.02,63.09,62.97,62.99,21900.0,42.5825,42.6298,42.5487,42.5623,21900.0
2005-08-05 13:55:00,63.0,63.12,62.99,63.1,40600.0,42.569,42.6501,42.5623,42.6366,40600.0
2005-08-05 14:00:00,63.14,63.25,63.1,63.22,79300.0,42.6636,42.7379,42.6366,42.7177,79300.0
2005-08-05 14:05:00,63.21,63.3,63.2,63.25,41200.0,42.7109,42.7717,42.7042,42.7379,41200.0
2005-08-05 14:10:00,63.24,63.24,63.2,63.21,18100.0,42.7312,42.7312,42.7042,42.7109,18100.0
2005-08-05 14:15:00,63.22,63.25,63.14,63.14,33700.0,42.7177,42.7379,42.6636,42.6636,33700.0
2005-08-05 14:20:00,63.14,63.14,63.02,63.1,35700.0,42.6636,42.6636,42.5825,42.6366,35700.0
2005-08-05 14:25:00,63.07,63.1,63.0,63.09,26900.0,42.6163,42.6366,42.569,42.6298,26900.0
2005-08-05 14:30:00,63.1,63.2,63.1,63.15,30700.0,42.6366,42.7042,42.6366,42.6704,30700.0
2005-08-05 14:35:00,63.14,63.2,62.98,63.06,36600.0,42.6636,42.7042,42.5555,42.6096,36600.0
2005-08-05 14:40:00,63.02,63.06,62.87,62.96,46600.0,42.5825,42.6096,42.4812,42.542,46600.0
2005-08-05 14:45:00,62.99,62.99,62.87,62.89,26300.0,42.5623,42.5623,42.4812,42.4947,26300.0
2005-08-05 14:50:00,62.9,63.0,62.89,62.98,25500.0,42.5014,42.569,42.4947,42.5555,25500.0
2005-08-05 14:55:00,62.99,62.99,62.88,62.89,20800.0,42.5623,42.5623,42.4879,42.4947,20800.0
2005-08-05 15:00:00,62.9,62.9,62.78,62.8,35600.0,42.5014,42.5014,42.4204,42.4339,35600.0
2005-08-05 15:05:00,62.81,62.89,62.8,62.83,24700.0,42.4406,42.4947,42.4339,42.4541,24700.0
2005-08-05 15:10:00,62.83,62.86,62.77,62.77,33900.0,42.4541,42.4744,42.4136,42.4136,33900.0
2005-08-05 15:15:00,62.77,62.85,62.73,62.83,42000.0,42.4136,42.4677,42.3866,42.4541,42000.0
2005-08-05 15:20:00,62.82,62.88,62.75,62.76,55700.0,42.4474,42.4879,42.4001,42.4068,55700.0
2005-08-05 15:25:00,62.76,62.78,62.62,62.65,44600.0,42.4068,42.4204,42.3123,42.3325,44600.0
2005-08-05 15:30:00,62.66,62.98,62.65,62.98,63800.0,42.3393,42.5555,42.3325,42.5555,63800.0
2005-08-05 15:35:00,62.98,63.15,62.98,63.14,72400.0,42.5555,42.6704,42.5555,42.6636,72400.0
2005-08-05 15:40:00,63.14,63.25,63.09,63.09,65000.0,42.6636,42.7379,42.6298,42.6298,65000.0
2005-08-05 15:45:00,63.12,63.12,62.9,62.92,50400.0,42.6501,42.6501,42.5014,42.515,50400.0
2005-08-05 15:50:00,62.91,63.0,62.91,62.98,66100.0,42.5082,42.569,42.5082,42.5555,66100.0
2005-08-05 15:55:00,62.97,63.01,62.78,62.98,73300.0,42.5487,42.5758,42.4204,42.5555,73300.0
2005-08-08 09:30:00,63.35,63.75,63.35,63.73,54700.0,42.8055,43.0758,42.8055,43.0623,54700.0
2005-08-08 09:35:00,63.73,63.83,63.47,63.75,40000.0,43.0623,43.1298,42.8866,43.0758,40000.0
2005-08-08 09:40:00,63.82,63.84,63.73,63.83,41000.0,43.1231,43.1366,43.0623,43.1298,41000.0
2005-08-08 09:45:00,63.83,64.18,63.83,64.06,65700.0,43.1298,43.3663,43.1298,43.2853,65700.0
2005-08-08 09:50:00,64.11,64.36,64.06,64.28,43500.0,43.319,43.488,43.2853,43.4339,43500.0
2005-08-08 09:55:00,64.25,64.6,64.25,64.49,58800.0,43.4136,43.6501,43.4136,43.5758,58800.0
2005-08-08 10:00:00,64.49,64.52,64.17,64.3,70400.0,43.5758,43.5961,43.3596,43.4474,70400.0
2005-08-08 10:05:00,64.29,64.39,64.28,64.37,49700.0,43.4407,43.5082,43.4339,43.4947,49700.0
2005-08-08 10:10:00,64.38,64.44,64.31,64.43,97300.0,43.5015,43.542,43.4542,43.5353,97300.0
2005-08-08 10:15:00,64.43,64.43,64.21,64.23,65100.0,43.5353,43.5353,43.3866,43.4001,65100.0
2005-08-08 10:20:00,64.23,64.35,64.13,64.15,34100.0,43.4001,43.4812,43.3326,43.3461,34100.0
2005-08-08 10:25:00,64.14,64.28,64.14,64.2,24000.0,43.3393,43.4339,43.3393,43.3799,24000.0
2005-08-08 10:30:00,64.2,64.25,64.16,64.25,22000.0,43.3799,43.4136,43.3528,43.4136,22000.0
2005-08-08 10:35:00,64.21,64.25,64.07,64.07,15900.0,43.3866,43.4136,43.292,43.292,15900.0
2005-08-08 10:40:00,64.1,64.22,64.02,64.18,31600.0,43.3123,43.3934,43.2582,43.3663,31600.0
2005-08-08 10:45:00,64.17,64.17,64.03,64.03,20900.0,43.3596,43.3596,43.265,43.265,20900.0
2005-08-08 10:50:00,64.02,64.04,63.75,63.85,35100.0,43.2582,43.2717,43.0758,43.1434,35100.0
2005-08-08 10:55:00,63.85,63.86,63.71,63.82,11700.0,43.1434,43.1501,43.0488,43.1231,11700.0
2005-08-08 11:00:00,63.81,63.9,63.81,63.85,33000.0,43.1163,43.1771,43.1163,43.1434,33000.0
2005-08-08 11:05:00,63.85,64.03,63.85,64.03,16900.0,43.1434,43.265,43.1434,43.265,16900.0
2005-08-08 11:10:00,64.04,64.25,64.01,64.2,37700.0,43.2717,43.4136,43.2515,43.3799,37700.0
2005-08-08 11:15:00,64.23,64.23,64.08,64.18,14400.0,43.4001,43.4001,43.2988,43.3663,14400.0
2005-08-08 11:20:00,64.17,64.25,64.13,64.25,13400.0,43.3596,43.4136,43.3326,43.4136,13400.0
2005-08-08 11:25:00,64.24,64.25,64.14,64.14,7300.0,43.4069,43.4136,43.3393,43.3393,7300.0
2005-08-08 11:30:00,64.15,64.23,64.15,64.17,11700.0,43.3461,43.4001,43.3461,43.3596,11700.0
2005-08-08 11:35:00,64.18,64.3,64.18,64.29,15100.0,43.3663,43.4474,43.3663,43.4407,15100.0
2005-08-08 11:40:00,64.29,64.29,64.23,64.23,11900.0,43.4407,43.4407,43.4001,43.4001,11900.0
2005-08-08 11:45:00,64.22,64.39,64.22,64.38,12600.0,43.3934,43.5082,43.3934,43.5015,12600.0
2005-08-08 11:50:00,64.38,64.38,64.3,64.3,10000.0,43.5015,43.5015,43.4474,43.4474,10000.0
2005-08-08 11:55:00,64.3,64.39,64.3,64.35,22400.0,43.4474,43.5082,43.4474,43.4812,22400.0
2005-08-08 12:00:00,64.35,64.46,64.34,64.44,23800.0,43.4812,43.5555,43.4745,43.542,23800.0
2005-08-08 12:05:00,64.46,64.46,64.37,64.45,15800.0,43.5555,43.5555,43.4947,43.5488,15800.0
2005-08-08 12:10:00,64.43,64.45,64.4,64.42,13100.0,43.5353,43.5488,43.515,43.5285,13100.0
2005-08-08 12:15:00,64.42,64.42,64.3,64.32,14300.0,43.5285,43.5285,43.4474,43.4609,14300.0
2005-08-08 12:20:00,64.31,64.33,64.24,64.26,13300.0,43.4542,43.4677,43.4069,43.4204,13300.0
2005-08-08 12:25:00,64.29,64.3,64.15,64.22,25100.0,43.4407,43.4474,43.3461,43.3934,25100.0
2005-08-08 12:30:00,64.21,64.26,64.17,64.22,16200.0,43.3866,43.4204,43.3596,43.3934,16200.0
2005-08-08 12:35:00,64.22,64.24,64.19,64.21,7400.0,43.3934,43.4069,43.3731,43.3866,7400.0
2005-08-08 12:40:00,64.21,64.23,64.19,64.23,18200.0,43.3866,43.4001,43.3731,43.4001,18200.0
2005-08-08 12:45:00,64.23,64.41,64.23,64.4,17100.0,43.4001,43.5218,43.4001,43.515,17100.0
2005-08-08 12:50:00,64.38,64.4,64.3,64.33,10300.0,43.5015,43.515,43.4474,43.4677,10300.0
2005-08-08 12:55:00,64.38,64.38,64.27,64.31,7800.0,43.5015,43.5015,43.4272,43.4542,7800.0
2005-08-08 13:00:00,64.32,64.32,64.24,64.29,8200.0,43.4609,43.4609,43.4069,43.4407,8200.0
2005-08-08 13:05:00,64.29,64.29,64.2,64.2,7400.0,43.4407,43.4407,43.3799,43.3799,7400.0
2005-08-08 13:10:00,64.23,64.23,64.18,64.18,13500.0,43.4001,43.4001,43.3663,43.3663,13500.0
2005-08-08 13:15:00,64.17,64.18,64.12,64.17,11300.0,43.3596,43.3663,43.3258,43.3596,11300.0
2005-08-08 13:20:00,64.16,64.2,64.16,64.17,7600.0,43.3528,43.3799,43.3528,43.3596,7600.0
2005-08-08 13:25:00,64.17,64.21,63.57,63.57,36800.0,43.3596,43.3866,42.9542,42.9542,36800.0
2005-08-08 13:30:00,63.64,63.84,63.5,63.77,72400.0,43.0015,43.1366,42.9069,43.0893,72400.0
2005-08-08 13:35:00,63.77,63.8,63.68,63.72,24200.0,43.0893,43.1096,43.0285,43.0555,24200.0
2005-08-08 13:40:00,63.72,63.84,63.71,63.81,12400.0,43.0555,43.1366,43.0488,43.1163,12400.0
2005-08-08 13:45:00,63.83,63.83,63.8,63.81,7600.0,43.1298,43.1298,43.1096,43.1163,7600.0
2005-08-08 13:50:00,63.82,63.83,63.76,63.83,19100.0,43.1231,43.1298,43.0825,43.1298,19100.0
2005-08-08 13:55:00,63.83,63.86,63.77,63.82,18300.0,43.1298,43.1501,43.0893,43.1231,18300.0
2005-08-08 14:00:00,63.82,63.83,63.78,63.81,8700.0,43.1231,43.1298,43.0961,43.1163,8700.0
2005-08-08 14:05:00,63.83,63.84,63.79,63.81,21500.0,43.1298,43.1366,43.1028,43.1163,21500.0
2005-08-08 14:10:00,63.81,63.86,63.79,63.86,10100.0,43.1163,43.1501,43.1028,43.1501,10100.0
2005-08-08 14:15:00,63.87,63.93,63.86,63.91,10500.0,43.1569,43.1974,43.1501,43.1839,10500.0
2005-08-08 14:20:00,63.91,63.91,63.79,63.8,21100.0,43.1839,43.1839,43.1028,43.1096,21100.0
2005-08-08 14:25:00,63.8,63.82,63.7,63.77,15600.0,43.1096,43.1231,43.042,43.0893,15600.0
2005-08-08 14:30:00,63.81,63.81,63.73,63.73,8200.0,43.1163,43.1163,43.0623,43.0623,8200.0
2005-08-08 14:35:00,63.73,63.75,63.66,63.7,19500.0,43.0623,43.0758,43.015,43.042,19500.0
2005-08-08 14:40:00,63.7,63.7,63.59,63.66,10300.0,43.042,43.042,42.9677,43.015,10300.0
2005-08-08 14:45:00,63.67,63.69,63.66,63.66,5300.0,43.0217,43.0352,43.015,43.015,5300.0
2005-08-08 14:50:00,63.65,63.65,63.55,63.6,16900.0,43.0082,43.0082,42.9407,42.9744,16900.0
2005-08-08 14:55:00,63.64,63.87,63.63,63.85,13200.0,43.0015,43.1569,42.9947,43.1434,13200.0
2005-08-08 15:00:00,63.85,63.86,63.71,63.71,17200.0,43.1434,43.1501,43.0488,43.0488,17200.0
2005-08-08 15:05:00,63.74,63.75,63.61,63.62,17900.0,43.069,43.0758,42.9812,42.9879,17900.0
2005-08-08 15:10:00,63.63,63.8,63.62,63.78,21600.0,42.9947,43.1096,42.9879,43.0961,21600.0
2005-08-08 15:15:00,63.78,63.94,63.78,63.9,25100.0,43.0961,43.2042,43.0961,43.1771,25100.0
2005-08-08 15:20:00,63.9,63.9,63.72,63.72,20500.0,43.1771,43.1771,43.0555,43.0555,20500.0
2005-08-08 15:25:00,63.75,63.87,63.75,63.86,9700.0,43.0758,43.1569,43.0758,43.1501,9700.0
2005-08-08 15:30:00,63.81,63.9,63.81,63.88,30600.0,43.1163,43.1771,43.1163,43.1636,30600.0
2005-08-08 15:35:00,63.88,63.95,63.83,63.85,53000.0,43.1636,43.2109,43.1298,43.1434,53000.0
2005-08-08 15:40:00,63.84,63.92,63.77,63.77,29700.0,43.1366,43.1907,43.0893,43.0893,29700.0
2005-08-08 15:45:00,63.78,63.79,63.68,63.68,15000.0,43.0961,43.1028,43.0285,43.0285,15000.0
2005-08-08 15:50:00,63.69,63.74,63.6,63.62,41000.0,43.0352,43.069,42.9744,42.9879,41000.0
2005-08-08 15:55:00,63.64,63.64,63.48,63.61,43800.0,43.0015,43.0015,42.8934,42.9812,43800.0
2005-08-09 09:30:00,64.25,64.51,64.24,64.4,38900.0,43.4136,43.5893,43.4069,43.515,38900.0
2005-08-09 09:35:00,64.4,64.46,64.27,64.4,92800.0,43.515,43.5555,43.4272,43.515,92800.0
2005-08-09 09:40:00,64.45,64.45,64.08,64.27,40000.0,43.5488,43.5488,43.2988,43.4272,40000.0
2005-08-09 09:45:00,64.24,64.28,64.03,64.07,31300.0,43.4069,43.4339,43.265,43.292,31300.0
2005-08-09 09:50:00,64.09,64.21,64.04,64.21,26800.0,43.3055,43.3866,43.2717,43.3866,26800.0
2005-08-09 09:55:00,64.21,64.3,64.15,64.24,18100.0,43.3866,43.4474,43.3461,43.4069,18100.0
2005-08-09 10:00:00,64.2,64.37,64.13,64.24,35700.0,43.3799,43.4947,43.3326,43.4069,35700.0
2005-08-09 10:05:00,64.24,64.4,64.12,64.3,21900.0,43.4069,43.515,43.3258,43.4474,21900.0
2005-08-09 10:10:00,64.25,64.25,64.08,64.09,16800.0,43.4136,43.4136,43.2988,43.3055,16800.0
2005-08-09 10:15:00,64.08,64.3,64.03,64.29,14400.0,43.2988,43.4474,43.265,43.4407,14400.0
2005-08-09 10:20:00,64.27,64.33,64.16,64.3,29400.0,43.4272,43.4677,43.3528,43.4474,29400.0
2005-08-09 10:25:00,64.28,64.37,64.22,64.32,18100.0,43.4339,43.4947,43.3934,43.4609,18100.0
2005-08-09 10:30:00,64.33,64.33,64.11,64.17,26800.0,43.4677,43.4677,43.319,43.3596,26800.0
2005-08-09 10:35:00,64.17,64.18,64.06,64.11,13100.0,43.3596,43.3663,43.2853,43.319,13100.0
2005-08-09 10:40:00,64.17,64.18,64.11,64.12,15300.0,43.3596,43.3663,43.319,43.3258,15300.0
2005-08-09 10:45:00,64.11,64.15,64.05,64.14,15600.0,43.319,43.3461,43.2785,43.3393,15600.0
2005-08-09 10:50:00,64.19,64.22,64.17,64.18,13000.0,43.3731,43.3934,43.3596,43.3663,13000.0
2005-08-09 10:55:00,64.18,64.2,64.11,64.12,14400.0,43.3663,43.3799,43.319,43.3258,14400.0
2005-08-09 11:00:00,64.1,64.16,64.09,64.1,11800.0,43.3123,43.3528,43.3055,43.3123,11800.0
2005-08-09 11:05:00,64.11,64.17,64.11,64.14,13600.0,43.319,43.3596,43.319,43.3393,13600.0
2005-08-09 11:10:00,64.14,64.17,64.1,64.1,12100.0,43.3393,43.3596,43.3123,43.3123,12100.0
2005-08-09 11:15:00,64.13,64.21,64.09,64.12,21400.0,43.3326,43.3866,43.3055,43.3258,21400.0
2005-08-09 11:20:00,64.11,64.19,64.11,64.14,7400.0,43.319,43.3731,43.319,43.3393,7400.0
2005-08-09 11:25:00,64.13,64.19,64.13,64.17,8700.0,43.3326,43.3731,43.3326,43.3596,8700.0
2005-08-09 11:30:00,64.15,64.18,64.08,64.18,14400.0,43.3461,43.3663,43.2988,43.3663,14400.0
2005-08-09 11:35:00,64.19,64.19,64.14,64.14,3200.0,43.3731,43.3731,43.3393,43.3393,3200.0
2005-08-09 11:40:00,64.15,64.15,64.07,64.11,3100.0,43.3461,43.3461,43.292,43.319,3100.0
2005-08-09 11:45:00,64.09,64.13,64.09,64.13,18800.0,43.3055,43.3326,43.3055,43.3326,18800.0
2005-08-09 11:50:00,64.12,64.12,64.1,64.1,6300.0,43.3258,43.3258,43.3123,43.3123,6300.0
2005-08-09 11:55:00,64.1,64.1,64.08,64.1,26500.0,43.3123,43.3123,43.2988,43.3123,26500.0
2005-08-09 12:00:00,64.09,64.1,64.08,64.1,7400.0,43.3055,43.3123,43.2988,43.3123,7400.0
2005-08-09 12:05:00,64.1,64.12,64.02,64.11,32200.0,43.3123,43.3258,43.2582,43.319,32200.0
2005-08-09 12:10:00,64.11,64.14,64.1,64.13,25500.0,43.319,43.3393,43.3123,43.3326,25500.0
2005-08-09 12:15:00,64.13,64.13,64.08,64.08,6600.0,43.3326,43.3326,43.2988,43.2988,6600.0
2005-08-09 12:20:00,64.1,64.14,64.1,64.14,2600.0,43.3123,43.3393,43.3123,43.3393,2600.0
2005-08-09 12:25:00,64.11,64.12,64.1,64.1,6200.0,43.319,43.3258,43.3123,43.3123,6200.0
2005-08-09 12:30:00,64.08,64.09,64.07,64.07,2900.0,43.2988,43.3055,43.292,43.292,2900.0
2005-08-09 12:35:00,64.07,64.09,64.01,64.06,8900.0,43.292,43.3055,43.2515,43.2853,8900.0
2005-08-09 12:40:00,64.08,64.08,64.0,64.0,31100.0,43.2988,43.2988,43.2447,43.2447,31100.0
2005-08-09 12:45:00,64.0,64.09,63.98,64.08,10500.0,43.2447,43.3055,43.2312,43.2988,10500.0
2005-08-09 12:50:00,64.08,64.08,63.99,64.02,4100.0,43.2988,43.2988,43.238,43.2582,4100.0
2005-08-09 12:55:00,64.02,64.05,63.97,64.01,8400.0,43.2582,43.2785,43.2244,43.2515,8400.0
2005-08-09 13:00:00,64.03,64.03,63.98,64.0,4300.0,43.265,43.265,43.2312,43.2447,4300.0
2005-08-09 13:05:00,63.99,63.99,63.91,63.91,4800.0,43.238,43.238,43.1839,43.1839,4800.0
2005-08-09 13:10:00,63.9,63.91,63.75,63.82,20900.0,43.1771,43.1839,43.0758,43.1231,20900.0
2005-08-09 13:15:00,63.83,63.93,63.83,63.9,5400.0,43.1298,43.1974,43.1298,43.1771,5400.0
2005-08-09 13:20:00,63.92,63.98,63.92,63.98,11900.0,43.1907,43.2312,43.1907,43.2312,11900.0
2005-08-09 13:25:00,63.98,64.0,63.91,63.91,5600.0,43.2312,43.2447,43.1839,43.1839,5600.0
2005-08-09 13:30:00,63.91,63.93,63.77,63.85,44900.0,43.1839,43.1974,43.0893,43.1434,44900.0
2005-08-09 13:35:00,63.85,63.92,63.85,63.92,11100.0,43.1434,43.1907,43.1434,43.1907,11100.0
2005-08-09 13:40:00,63.94,63.96,63.94,63.95,3200.0,43.2042,43.2177,43.2042,43.2109,3200.0
2005-08-09 13:45:00,63.96,63.97,63.94,63.96,2800.0,43.2177,43.2244,43.2042,43.2177,2800.0
2005-08-09 13:50:00,63.96,63.96,63.91,63.95,5100.0,43.2177,43.2177,43.1839,43.2109,5100.0
2005-08-09 13:55:00,63.95,63.99,63.95,63.96,6000.0,43.2109,43.238,43.2109,43.2177,6000.0
2005-08-09 14:00:00,63.96,64.0,63.96,63.99,6100.0,43.2177,43.2447,43.2177,43.238,6100.0
2005-08-09 14:05:00,63.99,64.0,63.99,64.0,7300.0,43.238,43.2447,43.238,43.2447,7300.0
2005-08-09 14:10:00,63.99,64.0,63.92,63.94,5100.0,43.238,43.2447,43.1907,43.2042,5100.0
2005-08-09 14:15:00,63.92,63.94,63.87,63.91,10400.0,43.1907,43.2042,43.1569,43.1839,10400.0
2005-08-09 14:20:00,63.91,63.94,63.83,63.83,9800.0,43.1839,43.2042,43.1298,43.1298,9800.0
2005-08-09 14:25:00,63.84,64.04,63.83,64.0,20900.0,43.1366,43.2717,43.1298,43.2447,20900.0
2005-08-09 14:30:00,64.02,64.24,64.0,64.16,25600.0,43.2582,43.4069,43.2447,43.3528,25600.0
2005-08-09 14:35:00,64.17,64.2,64.1,64.12,9000.0,43.3596,43.3799,43.3123,43.3258,9000.0
2005-08-09 14:40:00,64.13,64.13,64.04,64.04,11700.0,43.3326,43.3326,43.2717,43.2717,11700.0
2005-08-09 14:45:00,64.04,64.1,64.03,64.04,28700.0,43.2717,43.3123,43.265,43.2717,28700.0
2005-08-09 14:50:00,64.04,64.05,64.03,64.03,3700.0,43.2717,43.2785,43.265,43.265,3700.0
2005-08-09 14:55:00,64.02,64.08,64.0,64.05,10400.0,43.2582,43.2988,43.2447,43.2785,10400.0
2005-08-09 15:00:00,64.04,64.11,64.03,64.1,8600.0,43.2717,43.319,43.265,43.3123,8600.0
2005-08-09 15:05:00,64.1,64.17,64.07,64.17,54000.0,43.3123,43.3596,43.292,43.3596,54000.0
2005-08-09 15:10:00,64.16,64.16,64.04,64.04,21400.0,43.3528,43.3528,43.2717,43.2717,21400.0
2005-08-09 15:15:00,63.99,64.0,63.89,63.89,14500.0,43.238,43.2447,43.1704,43.1704,14500.0
2005-08-09 15:20:00,63.85,63.94,63.85,63.9,15600.0,43.1434,43.2042,43.1434,43.1771,15600.0
2005-08-09 15:25:00,63.91,63.91,63.7,63.71,17200.0,43.1839,43.1839,43.042,43.0488,17200.0
2005-08-09 15:30:00,63.7,63.99,63.7,63.99,11800.0,43.042,43.238,43.042,43.238,11800.0
2005-08-09 15:35:00,63.96,64.0,63.95,64.0,23800.0,43.2177,43.2447,43.2109,43.2447,23800.0
2005-08-09 15:40:00,63.99,63.99,63.88,63.89,17200.0,43.238,43.238,43.1636,43.1704,17200.0
2005-08-09 15:45:00,63.89,64.09,63.89,64.09,33600.0,43.1704,43.3055,43.1704,43.3055,33600.0
2005-08-09 15:50:00,64.09,64.13,64.05,64.11,44200.0,43.3055,43.3326,43.2785,43.319,44200.0
2005-08-09 15:55:00,64.09,64.15,64.06,64.1,61300.0,43.3055,43.3461,43.2853,43.3123,61300.0
2005-08-10 09:30:00,65.21,65.21,65.21,65.21,300.0,44.0623,44.0623,44.0623,44.0623,300.0
2005-08-10 09:35:00,64.75,64.75,64.59,64.65,55700.0,43.7515,43.7515,43.6434,43.6839,55700.0
2005-08-10 09:40:00,64.66,64.7,64.3,64.62,57600.0,43.6907,43.7177,43.4474,43.6636,57600.0
2005-08-10 09:45:00,64.6,64.73,64.45,64.73,59000.0,43.6501,43.738,43.5488,43.738,59000.0
2005-08-10 09:50:00,64.7,64.85,64.66,64.66,63300.0,43.7177,43.8191,43.6907,43.6907,63300.0
2005-08-10 09:55:00,64.67,65.07,64.65,65.07,35100.0,43.6974,43.9677,43.6839,43.9677,35100.0
2005-08-10 10:00:00,65.08,65.19,65.0,65.09,49400.0,43.9745,44.0488,43.9204,43.9812,49400.0
2005-08-10 10:05:00,65.1,65.21,65.03,65.19,30700.0,43.988,44.0623,43.9407,44.0488,30700.0
2005-08-10 10:10:00,65.2,65.24,65.08,65.1,33300.0,44.0556,44.0826,43.9745,43.988,33300.0
2005-08-10 10:15:00,65.1,65.25,64.92,64.94,23700.0,43.988,44.0893,43.8664,43.8799,23700.0
2005-08-10 10:20:00,64.93,65.05,64.93,64.98,11400.0,43.8731,43.9542,43.8731,43.9069,11400.0
2005-08-10 10:25:00,64.98,65.0,64.91,64.96,20200.0,43.9069,43.9204,43.8596,43.8934,20200.0
2005-08-10 10:30:00,64.98,65.04,64.97,65.04,18000.0,43.9069,43.9474,43.9001,43.9474,18000.0
2005-08-10 10:35:00,65.04,65.1,64.99,65.07,12700.0,43.9474,43.988,43.9137,43.9677,12700.0
2005-08-10 10:40:00,65.07,65.1,65.03,65.09,23600.0,43.9677,43.988,43.9407,43.9812,23600.0
2005-08-10 10:45:00,65.06,65.14,65.01,65.11,7800.0,43.961,44.015,43.9272,43.9947,7800.0
2005-08-10 10:50:00,65.12,65.12,65.05,65.1,2800.0,44.0015,44.0015,43.9542,43.988,2800.0
2005-08-10 10:55:00,65.07,65.08,65.05,65.06,9500.0,43.9677,43.9745,43.9542,43.961,9500.0
2005-08-10 11:00:00,65.07,65.2,65.07,65.17,8800.0,43.9677,44.0556,43.9677,44.0353,8800.0
2005-08-10 11:05:00,65.17,65.22,65.15,65.22,6800.0,44.0353,44.0691,44.0218,44.0691,6800.0
2005-08-10 11:10:00,65.17,65.25,65.17,65.25,9500.0,44.0353,44.0893,44.0353,44.0893,9500.0
2005-08-10 11:15:00,65.25,65.26,65.03,65.03,20800.0,44.0893,44.0961,43.9407,43.9407,20800.0
2005-08-10 11:20:00,65.0,65.02,64.67,64.9,52400.0,43.9204,43.9339,43.6974,43.8528,52400.0
2005-08-10 11:25:00,64.85,64.89,64.83,64.83,16900.0,43.8191,43.8461,43.8055,43.8055,16900.0
2005-08-10 11:30:00,64.81,64.83,64.8,64.83,38600.0,43.792,43.8055,43.7853,43.8055,38600.0
2005-08-10 11:35:00,64.82,64.87,64.75,64.77,41900.0,43.7988,43.8326,43.7515,43.765,41900.0
2005-08-10 11:40:00,64.79,64.83,64.79,64.81,9300.0,43.7785,43.8055,43.7785,43.792,9300.0
2005-08-10 11:45:00,64.8,64.83,64.8,64.83,15800.0,43.7853,43.8055,43.7853,43.8055,15800.0
2005-08-10 11:50:00,64.82,64.85,64.75,64.78,31400.0,43.7988,43.8191,43.7515,43.7718,31400.0
2005-08-10 11:55:00,64.76,64.85,64.76,64.8,19000.0,43.7582,43.8191,43.7582,43.7853,19000.0
2005-08-10 12:00:00,64.78,64.81,64.78,64.81,10500.0,43.7718,43.792,43.7718,43.792,10500.0
2005-08-10 12:05:00,64.81,64.81,64.78,64.78,11600.0,43.792,43.792,43.7718,43.7718,11600.0
2005-08-10 12:10:00,64.78,64.78,64.75,64.75,3800.0,43.7718,43.7718,43.7515,43.7515,3800.0
2005-08-10 12:15:00,64.75,64.87,64.75,64.84,11500.0,43.7515,43.8326,43.7515,43.8123,11500.0
2005-08-10 12:20:00,64.84,64.89,64.84,64.89,6700.0,43.8123,43.8461,43.8123,43.8461,6700.0
2005-08-10 12:25:00,64.88,64.92,64.79,64.92,9100.0,43.8393,43.8664,43.7785,43.8664,9100.0
2005-08-10 12:30:00,64.91,64.91,64.75,64.75,10900.0,43.8596,43.8596,43.7515,43.7515,10900.0
2005-08-10 12:35:00,64.72,64.72,64.5,64.68,32900.0,43.7312,43.7312,43.5826,43.7042,32900.0
2005-08-10 12:40:00,64.75,64.76,64.52,64.52,11400.0,43.7515,43.7582,43.5961,43.5961,11400.0
2005-08-10 12:45:00,64.56,64.61,64.52,64.61,24000.0,43.6231,43.6569,43.5961,43.6569,24000.0
2005-08-10 12:50:00,64.57,64.65,64.57,64.65,4400.0,43.6299,43.6839,43.6299,43.6839,4400.0
2005-08-10 12:55:00,64.71,64.82,64.71,64.8,8000.0,43.7245,43.7988,43.7245,43.7853,8000.0
2005-08-10 13:00:00,64.79,64.8,64.71,64.8,8400.0,43.7785,43.7853,43.7245,43.7853,8400.0
2005-08-10 13:05:00,64.82,64.96,64.82,64.95,7300.0,43.7988,43.8934,43.7988,43.8866,7300.0
2005-08-10 13:10:00,64.95,64.96,64.86,64.89,12100.0,43.8866,43.8934,43.8258,43.8461,12100.0
2005-08-10 13:15:00,64.87,64.92,64.87,64.92,4100.0,43.8326,43.8664,43.8326,43.8664,4100.0
2005-08-10 13:20:00,64.91,64.98,64.91,64.95,11000.0,43.8596,43.9069,43.8596,43.8866,11000.0
2005-08-10 13:25:00,64.95,64.99,64.92,64.96,14400.0,43.8866,43.9137,43.8664,43.8934,14400.0
2005-08-10 13:30:00,64.94,64.97,64.87,64.87,17900.0,43.8799,43.9001,43.8326,43.8326,17900.0
2005-08-10 13:35:00,64.87,64.87,64.82,64.83,10500.0,43.8326,43.8326,43.7988,43.8055,10500.0
2005-08-10 13:40:00,64.83,64.83,64.7,64.79,16600.0,43.8055,43.8055,43.7177,43.7785,16600.0
2005-08-10 13:45:00,64.8,64.83,64.75,64.82,7000.0,43.7853,43.8055,43.7515,43.7988,7000.0
2005-08-10 13:50:00,64.84,64.85,64.78,64.78,15200.0,43.8123,43.8191,43.7718,43.7718,15200.0
2005-08-10 13:55:00,64.78,64.78,64.59,64.64,15500.0,43.7718,43.7718,43.6434,43.6772,15500.0
2005-08-10 14:00:00,64.63,64.68,64.62,64.63,14900.0,43.6704,43.7042,43.6636,43.6704,14900.0
2005-08-10 14:05:00,64.62,64.69,64.6,64.66,9800.0,43.6636,43.7109,43.6501,43.6907,9800.0
2005-08-10 14:10:00,64.66,64.66,64.56,64.56,22200.0,43.6907,43.6907,43.6231,43.6231,22200.0
2005-08-10 14:15:00,64.56,64.65,64.43,64.63,26400.0,43.6231,43.6839,43.5353,43.6704,26400.0
2005-08-10 14:20:00,64.63,64.7,64.62,64.63,10200.0,43.6704,43.7177,43.6636,43.6704,10200.0
2005-08-10 14:25:00,64.63,64.7,64.58,64.7,7300.0,43.6704,43.7177,43.6366,43.7177,7300.0
2005-08-10 14:30:00,64.71,64.75,64.65,64.65,23300.0,43.7245,43.7515,43.6839,43.6839,23300.0
2005-08-10 14:35:00,64.66,64.66,64.65,64.65,3400.0,43.6907,43.6907,43.6839,43.6839,3400.0
2005-08-10 14:40:00,64.65,64.72,64.65,64.72,5200.0,43.6839,43.7312,43.6839,43.7312,5200.0
2005-08-10 14:45:00,64.71,64.75,64.69,64.7,13400.0,43.7245,43.7515,43.7109,43.7177,13400.0
2005-08-10 14:50:00,64.7,64.7,64.65,64.65,10300.0,43.7177,43.7177,43.6839,43.6839,10300.0
2005-08-10 14:55:00,64.67,64.72,64.65,64.71,13100.0,43.6974,43.7312,43.6839,43.7245,13100.0
2005-08-10 15:00:00,64.71,64.71,64.52,64.52,17100.0,43.7245,43.7245,43.5961,43.5961,17100.0
2005-08-10 15:05:00,64.6,64.66,64.51,64.63,11900.0,43.6501,43.6907,43.5893,43.6704,11900.0
2005-08-10 15:10:00,64.65,64.66,64.46,64.46,6600.0,43.6839,43.6907,43.5555,43.5555,6600.0
2005-08-10 15:15:00,64.5,64.56,64.43,64.56,13700.0,43.5826,43.6231,43.5353,43.6231,13700.0
2005-08-10 15:20:00,64.57,64.57,64.35,64.4,41000.0,43.6299,43.6299,43.4812,43.515,41000.0
2005-08-10 15:25:00,64.41,64.46,64.25,64.3,24500.0,43.5218,43.5555,43.4136,43.4474,24500.0
2005-08-10 15:30:00,64.3,64.43,64.29,64.41,25200.0,43.4474,43.5353,43.4407,43.5218,25200.0
2005-08-10 15:35:00,64.41,64.47,64.36,64.36,14700.0,43.5218,43.5623,43.488,43.488,14700.0
2005-08-10 15:40:00,64.35,64.4,64.29,64.33,15100.0,43.4812,43.515,43.4407,43.4677,15100.0
2005-08-10 15:45:00,64.32,64.41,64.29,64.41,19100.0,43.4609,43.5218,43.4407,43.5218,19100.0
2005-08-10 15:50:00,64.43,64.49,64.39,64.47,28300.0,43.5353,43.5758,43.5082,43.5623,28300.0
2005-08-10 15:55:00,64.47,64.47,64.38,64.43,27900.0,43.5623,43.5623,43.5015,43.5353,27900.0
2005-08-11 09:30:00,64.35,64.4,63.73,63.91,48100.0,43.4812,43.515,43.0623,43.1839,48100.0
2005-08-11 09:35:00,63.95,64.4,63.95,64.26,9000.0,43.2109,43.515,43.2109,43.4204,9000.0
2005-08-11 09:40:00,64.27,64.38,64.15,64.38,24300.0,43.4272,43.5015,43.3461,43.5015,24300.0
2005-08-11 09:45:00,64.31,64.34,64.02,64.1,25000.0,43.4542,43.4745,43.2582,43.3123,25000.0
2005-08-11 09:50:00,64.07,64.34,64.07,64.1,35600.0,43.292,43.4745,43.292,43.3123,35600.0
2005-08-11 09:55:00,64.08,64.09,63.93,64.0,26100.0,43.2988,43.3055,43.1974,43.2447,26100.0
2005-08-11 10:00:00,63.99,64.07,63.99,64.07,22800.0,43.238,43.292,43.238,43.292,22800.0
2005-08-11 10:05:00,64.07,64.11,63.92,64.03,20400.0,43.292,43.319,43.1907,43.265,20400.0
2005-08-11 10:10:00,64.04,64.13,64.04,64.09,23000.0,43.2717,43.3326,43.2717,43.3055,23000.0
2005-08-11 10:15:00,64.09,64.1,63.95,63.99,13600.0,43.3055,43.3123,43.2109,43.238,13600.0
2005-08-11 10:20:00,63.91,63.96,63.8,63.96,33900.0,43.1839,43.2177,43.1096,43.2177,33900.0
2005-08-11 10:25:00,63.98,64.07,63.95,63.97,15700.0,43.2312,43.292,43.2109,43.2244,15700.0
2005-08-11 10:30:00,63.97,64.08,63.95,64.05,22400.0,43.2244,43.2988,43.2109,43.2785,22400.0
2005-08-11 10:35:00,64.02,64.1,64.01,64.06,14900.0,43.2582,43.3123,43.2515,43.2853,14900.0
2005-08-11 10:40:00,64.06,64.06,64.0,64.0,8600.0,43.2853,43.2853,43.2447,43.2447,8600.0
2005-08-11 10:45:00,64.0,64.2,63.99,64.12,36500.0,43.2447,43.3799,43.238,43.3258,36500.0
2005-08-11 10:50:00,64.12,64.13,63.95,63.97,29600.0,43.3258,43.3326,43.2109,43.2244,29600.0
2005-08-11 10:55:00,63.97,64.05,63.93,64.05,22100.0,43.2244,43.2785,43.1974,43.2785,22100.0
2005-08-11 11:00:00,64.05,64.4,64.05,64.35,53600.0,43.2785,43.515,43.2785,43.4812,53600.0
2005-08-11 11:05:00,64.35,64.4,64.16,64.16,27900.0,43.4812,43.515,43.3528,43.3528,27900.0
2005-08-11 11:10:00,64.16,64.25,64.12,64.16,27900.0,43.3528,43.4136,43.3258,43.3528,27900.0
2005-08-11 11:15:00,64.21,64.34,64.21,64.25,15400.0,43.3866,43.4745,43.3866,43.4136,15400.0
2005-08-11 11:20:00,64.25,64.39,64.25,64.36,4300.0,43.4136,43.5082,43.4136,43.488,4300.0
2005-08-11 11:25:00,64.36,64.36,64.25,64.25,5900.0,43.488,43.488,43.4136,43.4136,5900.0
2005-08-11 11:30:00,64.23,64.23,64.0,64.0,18100.0,43.4001,43.4001,43.2447,43.2447,18100.0
2005-08-11 11:35:00,64.02,64.02,63.91,64.02,18700.0,43.2582,43.2582,43.1839,43.2582,18700.0
2005-08-11 11:40:00,64.02,64.09,63.97,63.97,15800.0,43.2582,43.3055,43.2244,43.2244,15800.0
2005-08-11 11:45:00,64.0,64.05,63.9,63.94,12100.0,43.2447,43.2785,43.1771,43.2042,12100.0
2005-08-11 11:50:00,63.94,64.02,63.91,64.0,13200.0,43.2042,43.2582,43.1839,43.2447,13200.0
2005-08-11 11:55:00,63.98,63.99,63.92,63.93,2000.0,43.2312,43.238,43.1907,43.1974,2000.0
2005-08-11 12:00:00,63.93,64.0,63.93,64.0,23900.0,43.1974,43.2447,43.1974,43.2447,23900.0
2005-08-11 12:05:00,63.99,64.0,63.94,63.95,8500.0,43.238,43.2447,43.2042,43.2109,8500.0
2005-08-11 12:10:00,63.96,64.0,63.95,63.97,6000.0,43.2177,43.2447,43.2109,43.2244,6000.0
2005-08-11 12:15:00,63.96,63.97,63.72,63.73,13800.0,43.2177,43.2244,43.0555,43.0623,13800.0
2005-08-11 12:20:00,63.78,63.86,63.77,63.8,12800.0,43.0961,43.1501,43.0893,43.1096,12800.0
2005-08-11 12:25:00,63.81,63.81,63.72,63.76,12300.0,43.1163,43.1163,43.0555,43.0825,12300.0
2005-08-11 12:30:00,63.76,63.86,63.71,63.71,12700.0,43.0825,43.1501,43.0488,43.0488,12700.0
2005-08-11 12:35:00,63.71,63.75,63.65,63.67,24600.0,43.0488,43.0758,43.0082,43.0217,24600.0
2005-08-11 12:40:00,63.69,63.76,63.65,63.69,25300.0,43.0352,43.0825,43.0082,43.0352,25300.0
2005-08-11 12:45:00,63.69,63.82,63.6,63.6,15800.0,43.0352,43.1231,42.9744,42.9744,15800.0
2005-08-11 12:50:00,63.6,63.68,63.6,63.66,19300.0,42.9744,43.0285,42.9744,43.015,19300.0
2005-08-11 12:55:00,63.66,63.69,63.62,63.68,11800.0,43.015,43.0352,42.9879,43.0285,11800.0
2005-08-11 13:00:00,63.67,63.84,63.67,63.83,33100.0,43.0217,43.1366,43.0217,43.1298,33100.0
2005-08-11 13:05:00,63.84,63.87,63.8,63.82,18200.0,43.1366,43.1569,43.1096,43.1231,18200.0
2005-08-11 13:10:00,63.85,63.9,63.67,63.77,31800.0,43.1434,43.1771,43.0217,43.0893,31800.0
2005-08-11 13:15:00,63.77,63.79,63.65,63.66,13200.0,43.0893,43.1028,43.0082,43.015,13200.0
2005-08-11 13:20:00,63.69,63.79,63.69,63.79,12200.0,43.0352,43.1028,43.0352,43.1028,12200.0
2005-08-11 13:25:00,63.79,63.86,63.71,63.71,9800.0,43.1028,43.1501,43.0488,43.0488,9800.0
2005-08-11 13:30:00,63.76,63.79,63.76,63.76,6900.0,43.0825,43.1028,43.0825,43.0825,6900.0
2005-08-11 13:35:00,63.76,63.78,63.7,63.75,11300.0,43.0825,43.0961,43.042,43.0758,11300.0
2005-08-11 13:40:00,63.75,63.77,63.72,63.77,8100.0,43.0758,43.0893,43.0555,43.0893,8100.0
2005-08-11 13:45:00,63.77,63.85,63.77,63.85,16000.0,43.0893,43.1434,43.0893,43.1434,16000.0
2005-08-11 13:50:00,63.85,63.85,63.81,63.82,15500.0,43.1434,43.1434,43.1163,43.1231,15500.0
2005-08-11 13:55:00,63.83,63.83,63.7,63.76,9200.0,43.1298,43.1298,43.042,43.0825,9200.0
2005-08-11 14:00:00,63.76,63.84,63.76,63.8,15900.0,43.0825,43.1366,43.0825,43.1096,15900.0
2005-08-11 14:05:00,63.78,63.89,63.78,63.89,21900.0,43.0961,43.1704,43.0961,43.1704,21900.0
2005-08-11 14:10:00,63.9,63.9,63.85,63.9,13400.0,43.1771,43.1771,43.1434,43.1771,13400.0
2005-08-11 14:15:00,63.9,63.95,63.82,63.95,14900.0,43.1771,43.2109,43.1231,43.2109,14900.0
2005-08-11 14:20:00,63.96,63.98,63.82,63.82,10300.0,43.2177,43.2312,43.1231,43.1231,10300.0
2005-08-11 14:25:00,63.8,63.92,63.8,63.92,6000.0,43.1096,43.1907,43.1096,43.1907,6000.0
2005-08-11 14:30:00,63.93,64.02,63.93,63.97,22900.0,43.1974,43.2582,43.1974,43.2244,22900.0
2005-08-11 14:35:00,63.99,64.1,63.99,64.0,18400.0,43.238,43.3123,43.238,43.2447,18400.0
2005-08-11 14:40:00,63.96,64.0,63.89,63.99,12700.0,43.2177,43.2447,43.1704,43.238,12700.0
2005-08-11 14:45:00,63.99,64.01,63.98,64.0,8100.0,43.238,43.2515,43.2312,43.2447,8100.0
2005-08-11 14:50:00,64.0,64.02,63.99,63.99,4700.0,43.2447,43.2582,43.238,43.238,4700.0
2005-08-11 14:55:00,63.95,64.02,63.91,64.02,6700.0,43.2109,43.2582,43.1839,43.2582,6700.0
2005-08-11 15:00:00,64.02,64.05,63.99,64.0,15700.0,43.2582,43.2785,43.238,43.2447,15700.0
2005-08-11 15:05:00,64.02,64.17,64.0,64.16,19700.0,43.2582,43.3596,43.2447,43.3528,19700.0
2005-08-11 15:10:00,64.16,64.33,64.15,64.26,18800.0,43.3528,43.4677,43.3461,43.4204,18800.0
2005-08-11 15:15:00,64.26,64.46,64.25,64.43,25300.0,43.4204,43.5555,43.4136,43.5353,25300.0
2005-08-11 15:20:00,64.39,64.44,64.28,64.31,14100.0,43.5082,43.542,43.4339,43.4542,14100.0
2005-08-11 15:25:00,64.31,64.42,64.29,64.38,12300.0,43.4542,43.5285,43.4407,43.5015,12300.0
2005-08-11 15:30:00,64.38,64.4,64.33,64.33,9600.0,43.5015,43.515,43.4677,43.4677,9600.0
2005-08-11 15:35:00,64.33,64.57,64.32,64.57,19800.0,43.4677,43.6299,43.4609,43.6299,19800.0
2005-08-11 15:40:00,64.57,64.68,64.57,64.68,23500.0,43.6299,43.7042,43.6299,43.7042,23500.0
2005-08-11 15:45:00,64.68,64.84,64.66,64.84,47700.0,43.7042,43.8123,43.6907,43.8123,47700.0
2005-08-11 15:50:00,64.84,64.84,64.58,64.65,37600.0,43.8123,43.8123,43.6366,43.6839,37600.0
2005-08-11 15:55:00,64.65,64.74,64.65,64.73,38700.0,43.6839,43.7447,43.6839,43.738,38700.0
2005-08-12 09:35:00,64.35,64.9,64.31,64.71,28900.0,43.4812,43.8528,43.4542,43.7245,28900.0
2005-08-12 09:40:00,64.71,64.93,64.7,64.86,27100.0,43.7245,43.8731,43.7177,43.8258,27100.0
2005-08-12 09:45:00,64.86,64.86,64.42,64.57,19200.0,43.8258,43.8258,43.5285,43.6299,19200.0
2005-08-12 09:50:00,64.61,64.65,64.45,64.64,24500.0,43.6569,43.6839,43.5488,43.6772,24500.0
2005-08-12 09:55:00,64.62,64.68,64.42,64.54,13200.0,43.6636,43.7042,43.5285,43.6096,13200.0
2005-08-12 10:00:00,64.46,64.81,64.46,64.78,14500.0,43.5555,43.792,43.5555,43.7718,14500.0
2005-08-12 10:05:00,64.77,64.77,64.59,64.64,19300.0,43.765,43.765,43.6434,43.6772,19300.0
2005-08-12 10:10:00,64.6,64.88,64.6,64.85,7300.0,43.6501,43.8393,43.6501,43.8191,7300.0
2005-08-12 10:15:00,64.85,64.87,64.63,64.67,15900.0,43.8191,43.8326,43.6704,43.6974,15900.0
2005-08-12 10:20:00,64.67,64.87,64.67,64.77,12900.0,43.6974,43.8326,43.6974,43.765,12900.0
2005-08-12 10:25:00,64.8,64.97,64.77,64.97,12000.0,43.7853,43.9001,43.765,43.9001,12000.0
2005-08-12 10:30:00,64.95,64.95,64.75,64.91,19800.0,43.8866,43.8866,43.7515,43.8596,19800.0
2005-08-12 10:35:00,64.88,64.94,64.86,64.91,11200.0,43.8393,43.8799,43.8258,43.8596,11200.0
2005-08-12 10:40:00,64.89,64.9,64.83,64.87,35600.0,43.8461,43.8528,43.8055,43.8326,35600.0
2005-08-12 10:45:00,64.86,64.87,64.8,64.8,11000.0,43.8258,43.8326,43.7853,43.7853,11000.0
2005-08-12 10:50:00,64.83,64.95,64.83,64.93,14300.0,43.8055,43.8866,43.8055,43.8731,14300.0
2005-08-12 10:55:00,64.93,65.05,64.92,65.05,53700.0,43.8731,43.9542,43.8664,43.9542,53700.0
2005-08-12 11:00:00,65.04,65.14,65.0,65.14,45600.0,43.9474,44.015,43.9204,44.015,45600.0
2005-08-12 11:05:00,65.12,65.23,65.1,65.12,27600.0,44.0015,44.0758,43.988,44.0015,27600.0
2005-08-12 11:10:00,65.12,65.19,65.1,65.18,27500.0,44.0015,44.0488,43.988,44.042,27500.0
2005-08-12 11:15:00,65.16,65.17,65.0,65.03,10900.0,44.0285,44.0353,43.9204,43.9407,10900.0
2005-08-12 11:20:00,65.02,65.04,64.9,64.91,7400.0,43.9339,43.9474,43.8528,43.8596,7400.0
2005-08-12 11:25:00,64.91,64.99,64.91,64.97,28200.0,43.8596,43.9137,43.8596,43.9001,28200.0
2005-08-12 11:30:00,64.98,64.99,64.93,64.97,8400.0,43.9069,43.9137,43.8731,43.9001,8400.0
2005-08-12 11:35:00,64.97,64.99,64.97,64.98,8200.0,43.9001,43.9137,43.9001,43.9069,8200.0
2005-08-12 11:40:00,64.98,64.98,64.83,64.84,18100.0,43.9069,43.9069,43.8055,43.8123,18100.0
2005-08-12 11:45:00,64.83,64.85,64.68,64.68,12700.0,43.8055,43.8191,43.7042,43.7042,12700.0
2005-08-12 11:50:00,64.65,64.68,64.56,64.65,11300.0,43.6839,43.7042,43.6231,43.6839,11300.0
2005-08-12 11:55:00,64.68,64.68,64.3,64.31,59800.0,43.7042,43.7042,43.4474,43.4542,59800.0
2005-08-12 12:00:00,64.31,64.38,64.15,64.2,34800.0,43.4542,43.5015,43.3461,43.3799,34800.0
2005-08-12 12:05:00,64.18,64.18,64.06,64.06,21900.0,43.3663,43.3663,43.2853,43.2853,21900.0
2005-08-12 12:10:00,64.07,64.08,64.04,64.05,14500.0,43.292,43.2988,43.2717,43.2785,14500.0
2005-08-12 12:15:00,64.05,64.06,64.02,64.04,16200.0,43.2785,43.2853,43.2582,43.2717,16200.0
2005-08-12 12:20:00,64.04,64.05,64.01,64.02,8400.0,43.2717,43.2785,43.2515,43.2582,8400.0
2005-08-12 12:25:00,64.01,64.01,63.9,63.94,36200.0,43.2515,43.2515,43.1771,43.2042,36200.0
2005-08-12 12:30:00,63.94,63.98,63.91,63.92,16600.0,43.2042,43.2312,43.1839,43.1907,16600.0
2005-08-12 12:35:00,63.93,63.93,63.8,63.84,14800.0,43.1974,43.1974,43.1096,43.1366,14800.0
2005-08-12 12:40:00,63.86,63.88,63.84,63.87,25600.0,43.1501,43.1636,43.1366,43.1569,25600.0
2005-08-12 12:45:00,63.86,63.89,63.84,63.84,16400.0,43.1501,43.1704,43.1366,43.1366,16400.0
2005-08-12 12:50:00,63.84,63.84,63.75,63.8,12200.0,43.1366,43.1366,43.0758,43.1096,12200.0
2005-08-12 12:55:00,63.8,63.84,63.79,63.83,5400.0,43.1096,43.1366,43.1028,43.1298,5400.0
2005-08-12 13:00:00,63.81,63.88,63.81,63.86,13100.0,43.1163,43.1636,43.1163,43.1501,13100.0
2005-08-12 13:05:00,63.87,63.89,63.86,63.89,3500.0,43.1569,43.1704,43.1501,43.1704,3500.0
2005-08-12 13:10:00,63.89,63.99,63.89,63.96,82500.0,43.1704,43.238,43.1704,43.2177,82500.0
2005-08-12 13:15:00,63.96,64.14,63.96,64.12,32500.0,43.2177,43.3393,43.2177,43.3258,32500.0
2005-08-12 13:20:00,64.13,64.13,64.07,64.08,8200.0,43.3326,43.3326,43.292,43.2988,8200.0
2005-08-12 13:25:00,64.07,64.1,64.06,64.09,5200.0,43.292,43.3123,43.2853,43.3055,5200.0
2005-08-12 13:30:00,64.09,64.09,64.02,64.02,4800.0,43.3055,43.3055,43.2582,43.2582,4800.0
2005-08-12 13:35:00,64.02,64.08,64.02,64.04,8500.0,43.2582,43.2988,43.2582,43.2717,8500.0
2005-08-12 13:40:00,64.03,64.04,64.0,64.02,4300.0,43.265,43.2717,43.2447,43.2582,4300.0
2005-08-12 13:45:00,64.06,64.06,64.0,64.01,2900.0,43.2853,43.2853,43.2447,43.2515,2900.0
2005-08-12 13:50:00,64.01,64.01,63.97,63.97,5200.0,43.2515,43.2515,43.2244,43.2244,5200.0
2005-08-12 13:55:00,63.97,63.97,63.8,63.81,22800.0,43.2244,43.2244,43.1096,43.1163,22800.0
2005-08-12 14:00:00,63.81,63.95,63.81,63.91,19200.0,43.1163,43.2109,43.1163,43.1839,19200.0
2005-08-12 14:05:00,63.9,63.96,63.81,63.96,17900.0,43.1771,43.2177,43.1163,43.2177,17900.0
2005-08-12 14:10:00,63.96,64.06,63.96,64.03,5500.0,43.2177,43.2853,43.2177,43.265,5500.0
2005-08-12 14:15:00,64.03,64.23,64.03,64.19,32500.0,43.265,43.4001,43.265,43.3731,32500.0
2005-08-12 14:20:00,64.2,64.31,64.2,64.27,13000.0,43.3799,43.4542,43.3799,43.4272,13000.0
2005-08-12 14:25:00,64.28,64.33,64.26,64.32,13800.0,43.4339,43.4677,43.4204,43.4609,13800.0
2005-08-12 14:30:00,64.31,64.33,64.3,64.33,5600.0,43.4542,43.4677,43.4474,43.4677,5600.0
2005-08-12 14:35:00,64.34,64.34,64.14,64.28,29600.0,43.4745,43.4745,43.3393,43.4339,29600.0
2005-08-12 14:40:00,64.29,64.43,64.29,64.34,13300.0,43.4407,43.5353,43.4407,43.4745,13300.0
2005-08-12 14:45:00,64.34,64.36,64.33,64.34,15500.0,43.4745,43.488,43.4677,43.4745,15500.0
2005-08-12 14:50:00,64.34,64.34,64.31,64.31,9800.0,43.4745,43.4745,43.4542,43.4542,9800.0
2005-08-12 14:55:00,64.31,64.38,64.3,64.3,12500.0,43.4542,43.5015,43.4474,43.4474,12500.0
2005-08-12 15:00:00,64.3,64.35,64.3,64.35,16300.0,43.4474,43.4812,43.4474,43.4812,16300.0
2005-08-12 15:05:00,64.34,64.4,64.31,64.38,19200.0,43.4745,43.515,43.4542,43.5015,19200.0
2005-08-12 15:10:00,64.35,64.5,64.35,64.5,21000.0,43.4812,43.5826,43.4812,43.5826,21000.0
2005-08-12 15:15:00,64.5,64.5,64.48,64.49,16100.0,43.5826,43.5826,43.569,43.5758,16100.0
2005-08-12 15:20:00,64.49,64.62,64.48,64.62,51700.0,43.5758,43.6636,43.569,43.6636,51700.0
2005-08-12 15:25:00,64.6,64.7,64.57,64.68,45700.0,43.6501,43.7177,43.6299,43.7042,45700.0
2005-08-12 15:30:00,64.69,64.7,64.55,64.55,33000.0,43.7109,43.7177,43.6163,43.6163,33000.0
2005-08-12 15:35:00,64.55,64.55,64.46,64.47,10500.0,43.6163,43.6163,43.5555,43.5623,10500.0
2005-08-12 15:40:00,64.47,64.47,64.42,64.46,9300.0,43.5623,43.5623,43.5285,43.5555,9300.0
2005-08-12 15:45:00,64.46,64.46,64.26,64.38,18500.0,43.5555,43.5555,43.4204,43.5015,18500.0
2005-08-12 15:50:00,64.38,64.43,64.34,64.35,11600.0,43.5015,43.5353,43.4745,43.4812,11600.0
2005-08-12 15:55:00,64.38,64.43,64.3,64.31,28800.0,43.5015,43.5353,43.4474,43.4542,28800.0
2005-08-15 09:30:00,64.65,64.95,64.64,64.7,22300.0,43.6839,43.8866,43.6772,43.7177,22300.0
2005-08-15 09:35:00,64.94,64.94,64.5,64.8,42800.0,43.8799,43.8799,43.5826,43.7853,42800.0
2005-08-15 09:40:00,64.8,64.83,64.7,64.71,23600.0,43.7853,43.8055,43.7177,43.7245,23600.0
2005-08-15 09:45:00,64.71,64.82,64.56,64.61,17900.0,43.7245,43.7988,43.6231,43.6569,17900.0
2005-08-15 09:50:00,64.58,64.6,64.22,64.23,37000.0,43.6366,43.6501,43.3934,43.4001,37000.0
2005-08-15 09:55:00,64.24,64.71,64.24,64.53,40900.0,43.4069,43.7245,43.4069,43.6028,40900.0
2005-08-15 10:00:00,64.53,64.53,64.38,64.44,14100.0,43.6028,43.6028,43.5015,43.542,14100.0
2005-08-15 10:05:00,64.45,64.68,64.45,64.45,25600.0,43.5488,43.7042,43.5488,43.5488,25600.0
2005-08-15 10:10:00,64.39,64.51,64.3,64.51,19800.0,43.5082,43.5893,43.4474,43.5893,19800.0
2005-08-15 10:15:00,64.49,64.52,64.24,64.5,25100.0,43.5758,43.5961,43.4069,43.5826,25100.0
2005-08-15 10:20:00,64.5,64.51,64.34,64.36,15200.0,43.5826,43.5893,43.4745,43.488,15200.0
2005-08-15 10:25:00,64.36,64.4,64.25,64.36,33200.0,43.488,43.515,43.4136,43.488,33200.0
2005-08-15 10:30:00,64.4,64.47,64.35,64.35,13000.0,43.515,43.5623,43.4812,43.4812,13000.0
2005-08-15 10:35:00,64.35,64.6,64.35,64.6,18000.0,43.4812,43.6501,43.4812,43.6501,18000.0
2005-08-15 10:40:00,64.61,64.68,64.61,64.65,13900.0,43.6569,43.7042,43.6569,43.6839,13900.0
2005-08-15 10:45:00,64.63,64.67,64.47,64.47,9100.0,43.6704,43.6974,43.5623,43.5623,9100.0
2005-08-15 10:50:00,64.46,64.57,64.46,64.57,6800.0,43.5555,43.6299,43.5555,43.6299,6800.0
2005-08-15 10:55:00,64.53,64.58,64.49,64.58,8900.0,43.6028,43.6366,43.5758,43.6366,8900.0
2005-08-15 11:00:00,64.58,64.6,64.47,64.49,18600.0,43.6366,43.6501,43.5623,43.5758,18600.0
2005-08-15 11:05:00,64.5,64.53,64.49,64.52,11400.0,43.5826,43.6028,43.5758,43.5961,11400.0
2005-08-15 11:10:00,64.52,64.52,64.43,64.47,14600.0,43.5961,43.5961,43.5353,43.5623,14600.0
2005-08-15 11:15:00,64.49,64.5,64.45,64.45,5200.0,43.5758,43.5826,43.5488,43.5488,5200.0
2005-08-15 11:20:00,64.47,64.48,64.37,64.37,21900.0,43.5623,43.569,43.4947,43.4947,21900.0
2005-08-15 11:25:00,64.34,64.34,64.13,64.13,35100.0,43.4745,43.4745,43.3326,43.3326,35100.0
2005-08-15 11:30:00,64.18,64.25,64.15,64.22,14900.0,43.3663,43.4136,43.3461,43.3934,14900.0
2005-08-15 11:35:00,64.23,64.25,64.18,64.2,19100.0,43.4001,43.4136,43.3663,43.3799,19100.0
2005-08-15 11:40:00,64.21,64.21,64.14,64.21,8300.0,43.3866,43.3866,43.3393,43.3866,8300.0
2005-08-15 11:45:00,64.22,64.27,64.2,64.27,7100.0,43.3934,43.4272,43.3799,43.4272,7100.0
2005-08-15 11:50:00,64.27,64.27,64.19,64.19,9700.0,43.4272,43.4272,43.3731,43.3731,9700.0
2005-08-15 11:55:00,64.2,64.2,64.1,64.11,18300.0,43.3799,43.3799,43.3123,43.319,18300.0
2005-08-15 12:00:00,64.11,64.11,63.85,63.9,28400.0,43.319,43.319,43.1434,43.1771,28400.0
2005-08-15 12:05:00,63.93,63.97,63.88,63.96,25800.0,43.1974,43.2244,43.1636,43.2177,25800.0
2005-08-15 12:10:00,63.95,63.96,63.92,63.94,11100.0,43.2109,43.2177,43.1907,43.2042,11100.0
2005-08-15 12:15:00,63.99,64.09,63.94,63.99,16600.0,43.238,43.3055,43.2042,43.238,16600.0
2005-08-15 12:20:00,64.01,64.05,63.98,64.02,8200.0,43.2515,43.2785,43.2312,43.2582,8200.0
2005-08-15 12:25:00,64.02,64.12,64.02,64.05,16300.0,43.2582,43.3258,43.2582,43.2785,16300.0
2005-08-15 12:30:00,64.06,64.12,64.06,64.1,21000.0,43.2853,43.3258,43.2853,43.3123,21000.0
2005-08-15 12:35:00,64.11,64.12,64.06,64.07,18100.0,43.319,43.3258,43.2853,43.292,18100.0
2005-08-15 12:40:00,64.07,64.12,64.05,64.09,21000.0,43.292,43.3258,43.2785,43.3055,21000.0
2005-08-15 12:45:00,64.09,64.09,63.9,63.9,25300.0,43.3055,43.3055,43.1771,43.1771,25300.0
2005-08-15 12:50:00,63.9,64.01,63.9,63.91,7100.0,43.1771,43.2515,43.1771,43.1839,7100.0
2005-08-15 12:55:00,63.94,64.05,63.94,64.0,4100.0,43.2042,43.2785,43.2042,43.2447,4100.0
2005-08-15 13:00:00,64.0,64.12,63.94,64.09,18900.0,43.2447,43.3258,43.2042,43.3055,18900.0
2005-08-15 13:05:00,64.11,64.12,64.04,64.04,7800.0,43.319,43.3258,43.2717,43.2717,7800.0
2005-08-15 13:10:00,64.05,64.13,64.05,64.13,9000.0,43.2785,43.3326,43.2785,43.3326,9000.0
2005-08-15 13:15:00,64.12,64.12,63.99,64.1,14900.0,43.3258,43.3258,43.238,43.3123,14900.0
2005-08-15 13:20:00,64.07,64.14,64.05,64.1,6600.0,43.292,43.3393,43.2785,43.3123,6600.0
2005-08-15 13:25:00,64.09,64.16,64.09,64.13,9300.0,43.3055,43.3528,43.3055,43.3326,9300.0
2005-08-15 13:30:00,64.09,64.28,64.09,64.27,21800.0,43.3055,43.4339,43.3055,43.4272,21800.0
2005-08-15 13:35:00,64.26,64.27,64.15,64.17,27500.0,43.4204,43.4272,43.3461,43.3596,27500.0
2005-08-15 13:40:00,64.15,64.15,63.97,64.0,31200.0,43.3461,43.3461,43.2244,43.2447,31200.0
2005-08-15 13:45:00,64.0,64.06,63.95,63.95,25900.0,43.2447,43.2853,43.2109,43.2109,25900.0
2005-08-15 13:50:00,63.94,64.01,63.87,63.95,23200.0,43.2042,43.2515,43.1569,43.2109,23200.0
2005-08-15 13:55:00,63.95,64.0,63.9,63.9,14600.0,43.2109,43.2447,43.1771,43.1771,14600.0
2005-08-15 14:00:00,63.89,63.9,63.82,63.86,11500.0,43.1704,43.1771,43.1231,43.1501,11500.0
2005-08-15 14:05:00,63.86,63.89,63.79,63.81,13000.0,43.1501,43.1704,43.1028,43.1163,13000.0
2005-08-15 14:10:00,63.81,63.86,63.79,63.81,19500.0,43.1163,43.1501,43.1028,43.1163,19500.0
2005-08-15 14:15:00,63.83,63.83,63.71,63.71,29600.0,43.1298,43.1298,43.0488,43.0488,29600.0
2005-08-15 14:20:00,63.71,63.72,63.65,63.7,27400.0,43.0488,43.0555,43.0082,43.042,27400.0
2005-08-15 14:25:00,63.67,63.68,63.59,63.59,57100.0,43.0217,43.0285,42.9677,42.9677,57100.0
2005-08-15 14:30:00,63.59,63.7,63.58,63.67,49000.0,42.9677,43.042,42.9609,43.0217,49000.0
2005-08-15 14:35:00,63.61,63.66,63.59,63.62,15200.0,42.9812,43.015,42.9677,42.9879,15200.0
2005-08-15 14:40:00,63.62,63.63,63.56,63.56,28200.0,42.9879,42.9947,42.9474,42.9474,28200.0
2005-08-15 14:45:00,63.54,63.57,63.47,63.47,37200.0,42.9339,42.9542,42.8866,42.8866,37200.0
2005-08-15 14:50:00,63.44,63.51,63.43,63.5,42300.0,42.8663,42.9136,42.8596,42.9069,42300.0
2005-08-15 14:55:00,63.51,63.54,63.45,63.48,30400.0,42.9136,42.9339,42.8731,42.8934,30400.0
2005-08-15 15:00:00,63.48,63.57,63.48,63.5,45800.0,42.8934,42.9542,42.8934,42.9069,45800.0
2005-08-15 15:05:00,63.52,63.58,63.4,63.54,20000.0,42.9204,42.9609,42.8393,42.9339,20000.0
2005-08-15 15:10:00,63.53,63.54,63.44,63.49,16800.0,42.9271,42.9339,42.8663,42.9001,16800.0
2005-08-15 15:15:00,63.44,63.6,63.44,63.49,40200.0,42.8663,42.9744,42.8663,42.9001,40200.0
2005-08-15 15:20:00,63.5,63.55,63.5,63.52,18000.0,42.9069,42.9407,42.9069,42.9204,18000.0
2005-08-15 15:25:00,63.51,63.54,63.43,63.46,21200.0,42.9136,42.9339,42.8596,42.8798,21200.0
2005-08-15 15:30:00,63.46,63.55,63.45,63.54,40700.0,42.8798,42.9407,42.8731,42.9339,40700.0
2005-08-15 15:35:00,63.53,63.53,63.38,63.4,44800.0,42.9271,42.9271,42.8258,42.8393,44800.0
2005-08-15 15:40:00,63.38,63.39,63.33,63.33,68200.0,42.8258,42.8325,42.792,42.792,68200.0
2005-08-15 15:45:00,63.33,63.4,63.31,63.38,63100.0,42.792,42.8393,42.7785,42.8258,63100.0
2005-08-15 15:50:00,63.38,63.51,63.36,63.44,65400.0,42.8258,42.9136,42.8123,42.8663,65400.0
2005-08-15 15:55:00,63.45,63.58,63.45,63.5,81400.0,42.8731,42.9609,42.8731,42.9069,81400.0
2005-08-16 09:30:00,63.4,63.4,63.4,63.4,100.0,42.8393,42.8393,42.8393,42.8393,100.0
2005-08-16 09:35:00,62.04,62.05,62.04,62.05,600.0,41.9203,41.9271,41.9203,41.9271,600.0
2005-08-16 09:40:00,61.23,61.96,61.23,61.86,170900.0,41.373,41.8663,41.373,41.7987,170900.0
2005-08-16 09:45:00,61.87,61.95,61.71,61.9,94300.0,41.8055,41.8595,41.6974,41.8257,94300.0
2005-08-16 09:50:00,61.89,61.96,61.67,61.83,120400.0,41.819,41.8663,41.6703,41.7784,120400.0
2005-08-16 09:55:00,61.83,61.9,61.7,61.89,41300.0,41.7784,41.8257,41.6906,41.819,41300.0
2005-08-16 10:00:00,61.84,61.85,61.69,61.69,84700.0,41.7852,41.792,41.6839,41.6839,84700.0
2005-08-16 10:05:00,61.69,61.85,61.61,61.81,80900.0,41.6839,41.792,41.6298,41.7649,80900.0
2005-08-16 10:10:00,61.81,61.9,61.76,61.83,56000.0,41.7649,41.8257,41.7311,41.7784,56000.0
2005-08-16 10:15:00,61.83,62.1,61.77,61.81,65500.0,41.7784,41.9609,41.7379,41.7649,65500.0
2005-08-16 10:20:00,61.81,61.87,61.81,61.85,40100.0,41.7649,41.8055,41.7649,41.792,40100.0
2005-08-16 10:25:00,61.87,62.2,61.87,62.14,39500.0,41.8055,42.0285,41.8055,41.9879,39500.0
2005-08-16 10:30:00,62.2,62.43,62.14,62.29,40300.0,42.0285,42.1839,41.9879,42.0893,40300.0
2005-08-16 10:35:00,62.29,62.35,62.22,62.26,70300.0,42.0893,42.1298,42.042,42.069,70300.0
2005-08-16 10:40:00,62.3,62.3,62.06,62.2,37800.0,42.096,42.096,41.9339,42.0285,37800.0
2005-08-16 10:45:00,62.2,62.2,62.04,62.04,14000.0,42.0285,42.0285,41.9203,41.9203,14000.0
2005-08-16 10:50:00,62.02,62.17,62.0,62.17,18200.0,41.9068,42.0082,41.8933,42.0082,18200.0
2005-08-16 10:55:00,62.19,62.21,62.12,62.13,7600.0,42.0217,42.0352,41.9744,41.9812,7600.0
2005-08-16 11:00:00,62.2,62.25,62.2,62.21,14500.0,42.0285,42.0622,42.0285,42.0352,14500.0
2005-08-16 11:05:00,62.22,62.28,62.2,62.26,16000.0,42.042,42.0825,42.0285,42.069,16000.0
2005-08-16 11:10:00,62.26,62.3,62.24,62.28,14800.0,42.069,42.096,42.0555,42.0825,14800.0
2005-08-16 11:15:00,62.29,62.3,62.28,62.3,12000.0,42.0893,42.096,42.0825,42.096,12000.0
2005-08-16 11:20:00,62.29,62.48,62.29,62.45,53000.0,42.0893,42.2177,42.0893,42.1974,53000.0
2005-08-16 11:25:00,62.47,62.49,62.37,62.43,26400.0,42.2109,42.2244,42.1433,42.1839,26400.0
2005-08-16 11:30:00,62.42,62.48,62.16,62.2,25500.0,42.1771,42.2177,42.0014,42.0285,25500.0
2005-08-16 11:35:00,62.19,62.45,62.19,62.42,15300.0,42.0217,42.1974,42.0217,42.1771,15300.0
2005-08-16 11:40:00,62.42,62.45,62.34,62.34,16700.0,42.1771,42.1974,42.1231,42.1231,16700.0
2005-08-16 11:45:00,62.34,62.55,62.34,62.55,21700.0,42.1231,42.265,42.1231,42.265,21700.0
2005-08-16 11:50:00,62.55,62.57,62.45,62.45,9000.0,42.265,42.2785,42.1974,42.1974,9000.0
2005-08-16 11:55:00,62.44,62.49,62.33,62.49,22500.0,42.1906,42.2244,42.1163,42.2244,22500.0
2005-08-16 12:00:00,62.49,62.5,62.31,62.36,22400.0,42.2244,42.2312,42.1028,42.1366,22400.0
2005-08-16 12:05:00,62.36,62.38,61.96,61.97,43300.0,42.1366,42.1501,41.8663,41.873,43300.0
2005-08-16 12:10:00,62.04,62.09,62.0,62.03,62200.0,41.9203,41.9541,41.8933,41.9136,62200.0
2005-08-16 12:15:00,62.04,62.04,61.73,61.76,11400.0,41.9203,41.9203,41.7109,41.7311,11400.0
2005-08-16 12:20:00,61.76,61.76,61.6,61.6,25500.0,41.7311,41.7311,41.623,41.623,25500.0
2005-08-16 12:25:00,61.6,61.61,61.21,61.4,73000.0,41.623,41.6298,41.3595,41.4879,73000.0
2005-08-16 12:30:00,61.43,61.47,61.27,61.27,51700.0,41.5082,41.5352,41.4001,41.4001,51700.0
2005-08-16 12:35:00,61.33,61.57,61.33,61.48,36900.0,41.4406,41.6028,41.4406,41.542,36900.0
2005-08-16 12:40:00,61.45,61.46,61.23,61.29,45100.0,41.5217,41.5284,41.373,41.4136,45100.0
2005-08-16 12:45:00,61.29,61.4,61.26,61.29,15000.0,41.4136,41.4879,41.3933,41.4136,15000.0
2005-08-16 12:50:00,61.35,61.35,61.03,61.09,32300.0,41.4541,41.4541,41.2379,41.2784,32300.0
2005-08-16 12:55:00,61.1,61.17,60.81,60.98,51400.0,41.2852,41.3325,41.0892,41.2041,51400.0
2005-08-16 13:00:00,60.98,61.04,60.78,60.93,36300.0,41.2041,41.2446,41.069,41.1703,36300.0
2005-08-16 13:05:00,60.93,60.97,60.85,60.93,35100.0,41.1703,41.1973,41.1163,41.1703,35100.0
2005-08-16 13:10:00,60.93,61.18,60.9,61.18,21000.0,41.1703,41.3392,41.15,41.3392,21000.0
2005-08-16 13:15:00,61.15,61.25,61.14,61.16,23900.0,41.319,41.3865,41.3122,41.3257,23900.0
2005-08-16 13:20:00,61.16,61.45,61.16,61.37,37900.0,41.3257,41.5217,41.3257,41.4676,37900.0
2005-08-16 13:25:00,61.38,61.38,61.03,61.22,41300.0,41.4744,41.4744,41.2379,41.3663,41300.0
2005-08-16 13:30:00,61.23,61.26,61.15,61.18,41700.0,41.373,41.3933,41.319,41.3392,41700.0
2005-08-16 13:35:00,61.18,61.24,61.16,61.17,49200.0,41.3392,41.3798,41.3257,41.3325,49200.0
2005-08-16 13:40:00,61.18,61.24,61.1,61.14,34800.0,41.3392,41.3798,41.2852,41.3122,34800.0
2005-08-16 13:45:00,61.15,61.19,61.03,61.03,15000.0,41.319,41.346,41.2379,41.2379,15000.0
2005-08-16 13:50:00,61.07,61.15,61.03,61.15,17700.0,41.2649,41.319,41.2379,41.319,17700.0
2005-08-16 13:55:00,61.15,61.15,60.83,60.97,38400.0,41.319,41.319,41.1027,41.1973,38400.0
2005-08-16 14:00:00,60.92,60.96,60.81,60.85,35600.0,41.1636,41.1906,41.0892,41.1163,35600.0
2005-08-16 14:05:00,60.82,60.9,60.67,60.85,59700.0,41.096,41.15,40.9946,41.1163,59700.0
2005-08-16 14:10:00,60.82,60.82,60.65,60.68,25700.0,41.096,41.096,40.9811,41.0014,25700.0
2005-08-16 14:15:00,60.69,60.88,60.69,60.76,28900.0,41.0082,41.1365,41.0082,41.0555,28900.0
2005-08-16 14:20:00,60.77,60.78,60.6,60.72,41700.0,41.0622,41.069,40.9473,41.0284,41700.0
2005-08-16 14:25:00,60.67,60.75,60.67,60.69,17300.0,40.9946,41.0487,40.9946,41.0082,17300.0
2005-08-16 14:30:00,60.65,60.73,60.55,60.57,57600.0,40.9811,41.0352,40.9136,40.9271,57600.0
2005-08-16 14:35:00,60.56,60.68,60.56,60.65,34300.0,40.9203,41.0014,40.9203,40.9811,34300.0
2005-08-16 14:40:00,60.66,60.69,60.58,60.66,37300.0,40.9879,41.0082,40.9338,40.9879,37300.0
2005-08-16 14:45:00,60.66,60.7,60.57,60.57,24900.0,40.9879,41.0149,40.9271,40.9271,24900.0
2005-08-16 14:50:00,60.59,60.69,60.58,60.65,32900.0,40.9406,41.0082,40.9338,40.9811,32900.0
2005-08-16 14:55:00,60.65,61.0,60.65,60.96,59500.0,40.9811,41.2176,40.9811,41.1906,59500.0
2005-08-16 15:00:00,60.89,61.15,60.84,61.09,52700.0,41.1433,41.319,41.1095,41.2784,52700.0
2005-08-16 15:05:00,61.15,61.15,60.94,60.94,18000.0,41.319,41.319,41.1771,41.1771,18000.0
2005-08-16 15:10:00,60.95,61.0,60.83,60.87,55300.0,41.1838,41.2176,41.1027,41.1298,55300.0
2005-08-16 15:15:00,60.86,60.89,60.79,60.83,34500.0,41.123,41.1433,41.0757,41.1027,34500.0
2005-08-16 15:20:00,60.84,60.89,60.8,60.85,58800.0,41.1095,41.1433,41.0825,41.1163,58800.0
2005-08-16 15:25:00,60.86,61.17,60.85,61.07,26800.0,41.123,41.3325,41.1163,41.2649,26800.0
2005-08-16 15:30:00,61.2,61.33,60.9,60.99,73600.0,41.3528,41.4406,41.15,41.2109,73600.0
2005-08-16 15:35:00,60.97,61.04,60.97,60.97,18700.0,41.1973,41.2446,41.1973,41.1973,18700.0
2005-08-16 15:40:00,60.99,61.25,60.98,61.25,53700.0,41.2109,41.3865,41.2041,41.3865,53700.0
2005-08-16 15:45:00,61.25,61.4,61.08,61.08,51700.0,41.3865,41.4879,41.2717,41.2717,51700.0
2005-08-16 15:50:00,61.05,61.12,60.97,61.09,62100.0,41.2514,41.2987,41.1973,41.2784,62100.0
2005-08-16 15:55:00,61.07,61.1,60.95,61.0,57700.0,41.2649,41.2852,41.1838,41.2176,57700.0
2005-08-17 09:30:00,57.15,57.15,56.65,57.06,577100.0,38.6162,38.6162,38.2783,38.5554,577100.0
2005-08-17 09:35:00,57.03,57.65,56.94,56.97,430300.0,38.5351,38.954,38.4743,38.4946,430300.0
2005-08-17 09:40:00,56.9,57.22,56.85,56.85,364800.0,38.4473,38.6635,38.4135,38.4135,364800.0
2005-08-17 09:45:00,56.85,57.2,56.75,57.19,309700.0,38.4135,38.65,38.3459,38.6432,309700.0
2005-08-17 09:50:00,57.2,57.5,57.2,57.26,303400.0,38.65,38.8527,38.65,38.6905,303400.0
2005-08-17 09:55:00,57.25,57.75,57.2,57.5,258400.0,38.6837,39.0216,38.65,38.8527,258400.0
2005-08-17 10:00:00,57.48,57.51,57.17,57.34,152500.0,38.8392,38.8594,38.6297,38.7446,152500.0
2005-08-17 10:05:00,57.35,57.55,57.3,57.5,170600.0,38.7513,38.8865,38.7175,38.8527,170600.0
2005-08-17 10:10:00,57.5,57.6,57.22,57.43,184100.0,38.8527,38.9202,38.6635,38.8054,184100.0
2005-08-17 10:15:00,57.42,57.58,57.4,57.57,123700.0,38.7986,38.9067,38.7851,38.9,123700.0
2005-08-17 10:20:00,57.56,57.57,57.27,57.33,125200.0,38.8932,38.9,38.6973,38.7378,125200.0
2005-08-17 10:25:00,57.35,57.45,57.25,57.44,122800.0,38.7513,38.8189,38.6837,38.8121,122800.0
2005-08-17 10:30:00,57.43,57.5,57.32,57.5,75800.0,38.8054,38.8527,38.731,38.8527,75800.0
2005-08-17 10:35:00,57.5,57.59,57.37,57.4,129200.0,38.8527,38.9135,38.7648,38.7851,129200.0
2005-08-17 10:40:00,57.4,57.64,57.35,57.58,116500.0,38.7851,38.9473,38.7513,38.9067,116500.0
2005-08-17 10:45:00,57.58,57.6,57.35,57.4,147100.0,38.9067,38.9202,38.7513,38.7851,147100.0
2005-08-17 10:50:00,57.4,57.5,57.37,57.46,159600.0,38.7851,38.8527,38.7648,38.8256,159600.0
2005-08-17 10:55:00,57.46,57.5,57.42,57.48,51600.0,38.8256,38.8527,38.7986,38.8392,51600.0
2005-08-17 11:00:00,57.48,57.65,57.48,57.65,85000.0,38.8392,38.954,38.8392,38.954,85000.0
2005-08-17 11:05:00,57.63,57.75,57.55,57.7,143800.0,38.9405,39.0216,38.8865,38.9878,143800.0
2005-08-17 11:10:00,57.7,58.2,57.66,58.17,286000.0,38.9878,39.3257,38.9608,39.3054,286000.0
2005-08-17 11:15:00,58.17,58.2,57.65,57.92,126300.0,39.3054,39.3257,38.954,39.1365,126300.0
2005-08-17 11:20:00,57.9,58.05,57.87,58.01,124600.0,39.123,39.2243,39.1027,39.1973,124600.0
2005-08-17 11:25:00,58.03,58.2,57.98,58.18,137500.0,39.2108,39.3257,39.177,39.3121,137500.0
2005-08-17 11:30:00,58.15,58.31,58.03,58.3,75100.0,39.2919,39.4,39.2108,39.3932,75100.0
2005-08-17 11:35:00,58.3,58.49,58.28,58.38,146100.0,39.3932,39.5216,39.3797,39.4473,146100.0
2005-08-17 11:40:00,58.4,58.4,58.2,58.32,64300.0,39.4608,39.4608,39.3257,39.4067,64300.0
2005-08-17 11:45:00,58.33,58.56,58.31,58.5,68200.0,39.4135,39.5689,39.4,39.5284,68200.0
2005-08-17 11:50:00,58.5,58.7,58.48,58.65,151300.0,39.5284,39.6635,39.5149,39.6297,151300.0
2005-08-17 11:55:00,58.67,58.8,58.56,58.68,133600.0,39.6432,39.7311,39.5689,39.65,133600.0
2005-08-17 12:00:00,58.69,58.81,58.58,58.66,122200.0,39.6568,39.7378,39.5824,39.6365,122200.0
2005-08-17 12:05:00,58.66,58.78,58.57,58.76,100600.0,39.6365,39.7176,39.5757,39.7041,100600.0
2005-08-17 12:10:00,58.74,59.0,58.74,59.0,135000.0,39.6905,39.8662,39.6905,39.8662,135000.0
2005-08-17 12:15:00,58.99,59.05,58.86,59.0,124700.0,39.8595,39.9,39.7716,39.8662,124700.0
2005-08-17 12:20:00,58.99,59.03,58.73,58.76,139700.0,39.8595,39.8865,39.6838,39.7041,139700.0
2005-08-17 12:25:00,58.8,58.81,58.66,58.76,70200.0,39.7311,39.7378,39.6365,39.7041,70200.0
2005-08-17 12:30:00,58.79,58.9,58.76,58.86,61400.0,39.7243,39.7987,39.7041,39.7716,61400.0
2005-08-17 12:35:00,58.86,58.86,58.7,58.85,34600.0,39.7716,39.7716,39.6635,39.7649,34600.0
2005-08-17 12:40:00,58.88,58.9,58.82,58.86,70000.0,39.7851,39.7987,39.7446,39.7716,70000.0
2005-08-17 12:45:00,58.86,58.87,58.72,58.72,65600.0,39.7716,39.7784,39.677,39.677,65600.0
2005-08-17 12:50:00,58.71,58.81,58.65,58.81,57700.0,39.6703,39.7378,39.6297,39.7378,57700.0
2005-08-17 12:55:00,58.81,58.85,58.79,58.81,84100.0,39.7378,39.7649,39.7243,39.7378,84100.0
2005-08-17 13:00:00,58.8,58.85,58.79,58.85,18600.0,39.7311,39.7649,39.7243,39.7649,18600.0
2005-08-17 13:05:00,58.84,59.0,58.83,58.99,28000.0,39.7581,39.8662,39.7514,39.8595,28000.0
2005-08-17 13:10:00,59.0,59.08,58.9,59.01,56800.0,39.8662,39.9203,39.7987,39.873,56800.0
2005-08-17 13:15:00,59.01,59.01,58.9,58.95,44600.0,39.873,39.873,39.7987,39.8324,44600.0
2005-08-17 13:20:00,58.95,58.95,58.81,58.89,45400.0,39.8324,39.8324,39.7378,39.7919,45400.0
2005-08-17 13:25:00,58.9,58.9,58.75,58.81,94300.0,39.7987,39.7987,39.6973,39.7378,94300.0
2005-08-17 13:30:00,58.82,58.86,58.75,58.86,60300.0,39.7446,39.7716,39.6973,39.7716,60300.0
2005-08-17 13:35:00,58.87,58.92,58.87,58.92,11200.0,39.7784,39.8122,39.7784,39.8122,11200.0
2005-08-17 13:40:00,58.92,58.93,58.76,58.84,16200.0,39.8122,39.8189,39.7041,39.7581,16200.0
2005-08-17 13:45:00,58.85,58.89,58.83,58.87,7700.0,39.7649,39.7919,39.7514,39.7784,7700.0
2005-08-17 13:50:00,58.88,58.91,58.88,58.9,46400.0,39.7851,39.8054,39.7851,39.7987,46400.0
2005-08-17 13:55:00,58.9,58.95,58.89,58.95,30200.0,39.7987,39.8324,39.7919,39.8324,30200.0
2005-08-17 14:00:00,58.92,59.03,58.92,59.0,35000.0,39.8122,39.8865,39.8122,39.8662,35000.0
2005-08-17 14:05:00,58.99,58.99,58.87,58.91,35000.0,39.8595,39.8595,39.7784,39.8054,35000.0
2005-08-17 14:10:00,58.92,58.92,58.83,58.83,97400.0,39.8122,39.8122,39.7514,39.7514,97400.0
2005-08-17 14:15:00,58.82,58.92,58.76,58.92,49600.0,39.7446,39.8122,39.7041,39.8122,49600.0
2005-08-17 14:20:00,58.92,58.95,58.91,58.95,36400.0,39.8122,39.8324,39.8054,39.8324,36400.0
2005-08-17 14:25:00,58.95,59.0,58.94,58.94,51500.0,39.8324,39.8662,39.8257,39.8257,51500.0
2005-08-17 14:30:00,58.94,58.94,58.88,58.89,75700.0,39.8257,39.8257,39.7851,39.7919,75700.0
2005-08-17 14:35:00,58.89,58.89,58.7,58.72,81200.0,39.7919,39.7919,39.6635,39.677,81200.0
2005-08-17 14:40:00,58.7,58.73,58.45,58.53,67800.0,39.6635,39.6838,39.4946,39.5486,67800.0
2005-08-17 14:45:00,58.6,58.81,58.56,58.57,75400.0,39.5959,39.7378,39.5689,39.5757,75400.0
2005-08-17 14:50:00,58.56,58.58,58.52,58.52,56300.0,39.5689,39.5824,39.5419,39.5419,56300.0
2005-08-17 14:55:00,58.53,58.53,58.27,58.3,102600.0,39.5486,39.5486,39.373,39.3932,102600.0
2005-08-17 15:00:00,58.3,58.49,58.25,58.39,120100.0,39.3932,39.5216,39.3594,39.454,120100.0
2005-08-17 15:05:00,58.42,58.5,58.38,58.5,69900.0,39.4743,39.5284,39.4473,39.5284,69900.0
2005-08-17 15:10:00,58.5,58.58,58.39,58.45,103700.0,39.5284,39.5824,39.454,39.4946,103700.0
2005-08-17 15:15:00,58.45,58.71,58.45,58.69,151100.0,39.4946,39.6703,39.4946,39.6568,151100.0
2005-08-17 15:20:00,58.7,58.88,58.7,58.83,87300.0,39.6635,39.7851,39.6635,39.7514,87300.0
2005-08-17 15:25:00,58.83,58.85,58.62,58.7,110100.0,39.7514,39.7649,39.6095,39.6635,110100.0
2005-08-17 15:30:00,58.71,58.88,58.71,58.86,109800.0,39.6703,39.7851,39.6703,39.7716,109800.0
2005-08-17 15:35:00,58.87,58.87,58.66,58.81,183000.0,39.7784,39.7784,39.6365,39.7378,183000.0
2005-08-17 15:40:00,58.8,58.86,58.78,58.85,84700.0,39.7311,39.7716,39.7176,39.7649,84700.0
2005-08-17 15:45:00,58.85,59.05,58.85,59.04,93600.0,39.7649,39.9,39.7649,39.8932,93600.0
2005-08-17 15:50:00,59.01,59.02,58.84,58.9,111100.0,39.873,39.8797,39.7581,39.7987,111100.0
2005-08-17 15:55:00,58.9,58.92,58.78,58.84,114600.0,39.7987,39.8122,39.7176,39.7581,114600.0
2005-08-18 09:30:00,58.7,58.7,58.51,58.51,39300.0,39.6635,39.6635,39.5351,39.5351,39300.0
2005-08-18 09:35:00,58.52,58.63,58.02,58.15,56400.0,39.5419,39.6162,39.204,39.2919,56400.0
2005-08-18 09:40:00,58.24,58.56,58.12,58.56,91900.0,39.3527,39.5689,39.2716,39.5689,91900.0
2005-08-18 09:45:00,58.52,58.77,58.52,58.65,80200.0,39.5419,39.7108,39.5419,39.6297,80200.0
2005-08-18 09:50:00,58.55,58.61,58.38,58.54,74100.0,39.5622,39.6027,39.4473,39.5554,74100.0
2005-08-18 09:55:00,58.57,58.72,58.55,58.58,57300.0,39.5757,39.677,39.5622,39.5824,57300.0
2005-08-18 10:00:00,58.63,58.63,58.35,58.49,64600.0,39.6162,39.6162,39.427,39.5216,64600.0
2005-08-18 10:05:00,58.49,58.53,58.46,58.5,53200.0,39.5216,39.5486,39.5013,39.5284,53200.0
2005-08-18 10:10:00,58.5,58.55,58.47,58.5,116300.0,39.5284,39.5622,39.5081,39.5284,116300.0
2005-08-18 10:15:00,58.5,58.55,58.32,58.42,56300.0,39.5284,39.5622,39.4067,39.4743,56300.0
2005-08-18 10:20:00,58.4,58.55,58.4,58.55,74200.0,39.4608,39.5622,39.4608,39.5622,74200.0
2005-08-18 10:25:00,58.54,58.6,58.47,58.55,53100.0,39.5554,39.5959,39.5081,39.5622,53100.0
2005-08-18 10:30:00,58.55,58.6,58.4,58.45,40200.0,39.5622,39.5959,39.4608,39.4946,40200.0
2005-08-18 10:35:00,58.45,58.51,58.41,58.41,19700.0,39.4946,39.5351,39.4676,39.4676,19700.0
2005-08-18 10:40:00,58.42,58.61,58.41,58.57,69700.0,39.4743,39.6027,39.4676,39.5757,69700.0
2005-08-18 10:45:00,58.58,58.6,58.52,58.56,24900.0,39.5824,39.5959,39.5419,39.5689,24900.0
2005-08-18 10:50:00,58.56,58.61,58.56,58.61,60900.0,39.5689,39.6027,39.5689,39.6027,60900.0
2005-08-18 10:55:00,58.63,58.8,58.62,58.78,46700.0,39.6162,39.7311,39.6095,39.7176,46700.0
2005-08-18 11:00:00,58.78,58.82,58.66,58.66,46700.0,39.7176,39.7446,39.6365,39.6365,46700.0
2005-08-18 11:05:00,58.67,58.77,58.67,58.68,39300.0,39.6432,39.7108,39.6432,39.65,39300.0
2005-08-18 11:10:00,58.68,58.78,58.68,58.75,43800.0,39.65,39.7176,39.65,39.6973,43800.0
2005-08-18 11:15:00,58.75,58.76,58.67,58.72,38400.0,39.6973,39.7041,39.6432,39.677,38400.0
2005-08-18 11:20:00,58.71,58.71,58.45,58.47,44800.0,39.6703,39.6703,39.4946,39.5081,44800.0
2005-08-18 11:25:00,58.45,58.58,58.35,58.53,49400.0,39.4946,39.5824,39.427,39.5486,49400.0
2005-08-18 11:30:00,58.52,58.52,58.41,58.41,11100.0,39.5419,39.5419,39.4676,39.4676,11100.0
2005-08-18 11:35:00,58.42,58.45,58.4,58.42,9600.0,39.4743,39.4946,39.4608,39.4743,9600.0
2005-08-18 11:40:00,58.45,58.56,58.44,58.53,28500.0,39.4946,39.5689,39.4878,39.5486,28500.0
2005-08-18 11:45:00,58.52,58.56,58.5,58.56,20900.0,39.5419,39.5689,39.5284,39.5689,20900.0
2005-08-18 11:50:00,58.55,58.56,58.45,58.46,41500.0,39.5622,39.5689,39.4946,39.5013,41500.0
2005-08-18 11:55:00,58.46,58.57,58.46,58.56,15400.0,39.5013,39.5757,39.5013,39.5689,15400.0
2005-08-18 12:00:00,58.56,58.56,58.52,58.54,15400.0,39.5689,39.5689,39.5419,39.5554,15400.0
2005-08-18 12:05:00,58.54,58.54,58.52,58.53,44400.0,39.5554,39.5554,39.5419,39.5486,44400.0
2005-08-18 12:10:00,58.53,58.53,58.51,58.52,7800.0,39.5486,39.5486,39.5351,39.5419,7800.0
2005-08-18 12:15:00,58.53,58.58,58.47,58.47,40100.0,39.5486,39.5824,39.5081,39.5081,40100.0
2005-08-18 12:20:00,58.46,58.47,58.43,58.43,22300.0,39.5013,39.5081,39.4811,39.4811,22300.0
2005-08-18 12:25:00,58.43,58.54,58.43,58.54,37600.0,39.4811,39.5554,39.4811,39.5554,37600.0
2005-08-18 12:30:00,58.5,58.56,58.47,58.47,36900.0,39.5284,39.5689,39.5081,39.5081,36900.0
2005-08-18 12:35:00,58.47,58.47,58.44,58.46,10900.0,39.5081,39.5081,39.4878,39.5013,10900.0
2005-08-18 12:40:00,58.46,58.48,58.4,58.43,15500.0,39.5013,39.5149,39.4608,39.4811,15500.0
2005-08-18 12:45:00,58.44,58.45,58.43,58.45,8100.0,39.4878,39.4946,39.4811,39.4946,8100.0
2005-08-18 12:50:00,58.44,58.48,58.44,58.48,15100.0,39.4878,39.5149,39.4878,39.5149,15100.0
2005-08-18 12:55:00,58.47,58.5,58.46,58.5,32600.0,39.5081,39.5284,39.5013,39.5284,32600.0
2005-08-18 13:00:00,58.5,58.56,58.49,58.5,69200.0,39.5284,39.5689,39.5216,39.5284,69200.0
2005-08-18 13:05:00,58.5,58.56,58.5,58.55,55500.0,39.5284,39.5689,39.5284,39.5622,55500.0
2005-08-18 13:10:00,58.54,58.54,58.48,58.52,7900.0,39.5554,39.5554,39.5149,39.5419,7900.0
2005-08-18 13:15:00,58.51,58.53,58.5,58.5,5300.0,39.5351,39.5486,39.5284,39.5284,5300.0
2005-08-18 13:20:00,58.51,58.55,58.49,58.53,8700.0,39.5351,39.5622,39.5216,39.5486,8700.0
2005-08-18 13:25:00,58.53,58.55,58.5,58.55,21300.0,39.5486,39.5622,39.5284,39.5622,21300.0
2005-08-18 13:30:00,58.55,58.59,58.54,58.55,39800.0,39.5622,39.5892,39.5554,39.5622,39800.0
2005-08-18 13:35:00,58.56,58.56,58.48,58.52,20200.0,39.5689,39.5689,39.5149,39.5419,20200.0
2005-08-18 13:40:00,58.52,58.54,58.48,58.54,6400.0,39.5419,39.5554,39.5149,39.5554,6400.0
2005-08-18 13:45:00,58.52,58.58,58.5,58.53,8300.0,39.5419,39.5824,39.5284,39.5486,8300.0
2005-08-18 13:50:00,58.56,58.59,58.52,58.55,14300.0,39.5689,39.5892,39.5419,39.5622,14300.0
2005-08-18 13:55:00,58.58,58.65,58.54,58.56,43300.0,39.5824,39.6297,39.5554,39.5689,43300.0
2005-08-18 14:00:00,58.57,58.57,58.5,58.54,19500.0,39.5757,39.5757,39.5284,39.5554,19500.0
2005-08-18 14:05:00,58.54,58.55,58.5,58.55,12400.0,39.5554,39.5622,39.5284,39.5622,12400.0
2005-08-18 14:10:00,58.54,58.58,58.5,58.51,25100.0,39.5554,39.5824,39.5284,39.5351,25100.0
2005-08-18 14:15:00,58.5,58.55,58.5,58.52,27500.0,39.5284,39.5622,39.5284,39.5419,27500.0
2005-08-18 14:20:00,58.5,58.54,58.5,58.5,22200.0,39.5284,39.5554,39.5284,39.5284,22200.0
2005-08-18 14:25:00,58.54,58.55,58.42,58.49,22300.0,39.5554,39.5622,39.4743,39.5216,22300.0
2005-08-18 14:30:00,58.48,58.5,58.39,58.49,31900.0,39.5149,39.5284,39.454,39.5216,31900.0
2005-08-18 14:35:00,58.49,58.5,58.46,58.5,13700.0,39.5216,39.5284,39.5013,39.5284,13700.0
2005-08-18 14:40:00,58.49,58.5,58.45,58.49,14500.0,39.5216,39.5284,39.4946,39.5216,14500.0
2005-08-18 14:45:00,58.49,58.5,58.41,58.44,6400.0,39.5216,39.5284,39.4676,39.4878,6400.0
2005-08-18 14:50:00,58.42,58.48,58.41,58.44,79900.0,39.4743,39.5149,39.4676,39.4878,79900.0
2005-08-18 14:55:00,58.43,58.49,58.43,58.49,10000.0,39.4811,39.5216,39.4811,39.5216,10000.0
2005-08-18 15:00:00,58.47,58.5,58.42,58.42,33600.0,39.5081,39.5284,39.4743,39.4743,33600.0
2005-08-18 15:05:00,58.44,58.49,58.4,58.4,18100.0,39.4878,39.5216,39.4608,39.4608,18100.0
2005-08-18 15:10:00,58.42,58.48,58.41,58.47,13800.0,39.4743,39.5149,39.4676,39.5081,13800.0
2005-08-18 15:15:00,58.47,58.53,58.44,58.46,40800.0,39.5081,39.5486,39.4878,39.5013,40800.0
2005-08-18 15:20:00,58.46,58.58,58.46,58.56,29000.0,39.5013,39.5824,39.5013,39.5689,29000.0
2005-08-18 15:25:00,58.55,58.79,58.55,58.61,79100.0,39.5622,39.7243,39.5622,39.6027,79100.0
2005-08-18 15:30:00,58.62,58.74,58.62,58.68,24600.0,39.6095,39.6905,39.6095,39.65,24600.0
2005-08-18 15:35:00,58.68,58.77,58.68,58.77,41300.0,39.65,39.7108,39.65,39.7108,41300.0
2005-08-18 15:40:00,58.77,58.85,58.75,58.76,57900.0,39.7108,39.7649,39.6973,39.7041,57900.0
2005-08-18 15:45:00,58.76,58.85,58.75,58.85,42100.0,39.7041,39.7649,39.6973,39.7649,42100.0
2005-08-18 15:50:00,58.84,58.84,58.65,58.73,33300.0,39.7581,39.7581,39.6297,39.6838,33300.0
2005-08-18 15:55:00,58.73,58.74,58.72,58.72,25100.0,39.6838,39.6905,39.677,39.677,25100.0
2005-08-19 09:30:00,58.74,58.74,58.74,58.74,0.0,39.6905,39.6905,39.6905,39.6905,0.0
2005-08-19 09:35:00,59.2,59.22,59.0,59.0,108800.0,40.0014,40.0149,39.8662,39.8662,108800.0
2005-08-19 09:40:00,58.99,59.74,58.95,59.7,90000.0,39.8595,40.3662,39.8324,40.3392,90000.0
2005-08-19 09:45:00,59.69,59.69,59.5,59.65,53400.0,40.3325,40.3325,40.2041,40.3054,53400.0
2005-08-19 09:50:00,59.64,59.88,59.64,59.82,31500.0,40.2987,40.4608,40.2987,40.4203,31500.0
2005-08-19 09:55:00,59.83,59.83,59.7,59.8,53100.0,40.4271,40.4271,40.3392,40.4068,53100.0
2005-08-19 10:00:00,59.79,59.87,59.73,59.77,62700.0,40.4,40.4541,40.3595,40.3865,62700.0
2005-08-19 10:05:00,59.77,59.78,59.68,59.71,58000.0,40.3865,40.3933,40.3257,40.346,58000.0
2005-08-19 10:10:00,59.7,59.73,59.68,59.71,34500.0,40.3392,40.3595,40.3257,40.346,34500.0
2005-08-19 10:15:00,59.71,59.8,59.69,59.8,25200.0,40.346,40.4068,40.3325,40.4068,25200.0
2005-08-19 10:20:00,59.8,59.84,59.76,59.79,53900.0,40.4068,40.4338,40.3798,40.4,53900.0
2005-08-19 10:25:00,59.8,60.02,59.8,60.02,62700.0,40.4068,40.5554,40.4068,40.5554,62700.0
2005-08-19 10:30:00,60.05,60.05,59.9,59.95,58400.0,40.5757,40.5757,40.4743,40.5081,58400.0
2005-08-19 10:35:00,59.95,59.98,59.87,59.87,81600.0,40.5081,40.5284,40.4541,40.4541,81600.0
2005-08-19 10:40:00,59.87,59.94,59.87,59.94,46500.0,40.4541,40.5014,40.4541,40.5014,46500.0
2005-08-19 10:45:00,59.94,60.2,59.94,60.14,63400.0,40.5014,40.6771,40.5014,40.6365,63400.0
2005-08-19 10:50:00,60.16,60.16,60.03,60.08,37800.0,40.65,40.65,40.5622,40.596,37800.0
2005-08-19 10:55:00,60.04,60.12,59.95,60.12,59100.0,40.5689,40.623,40.5081,40.623,59100.0
2005-08-19 11:00:00,60.12,60.15,60.05,60.15,34700.0,40.623,40.6433,40.5757,40.6433,34700.0
2005-08-19 11:05:00,60.15,60.15,60.02,60.08,49900.0,40.6433,40.6433,40.5554,40.596,49900.0
2005-08-19 11:10:00,60.06,60.06,59.99,60.03,18200.0,40.5825,40.5825,40.5352,40.5622,18200.0
2005-08-19 11:15:00,60.03,60.04,59.96,59.97,36200.0,40.5622,40.5689,40.5149,40.5216,36200.0
2005-08-19 11:20:00,59.97,59.99,59.89,59.9,18400.0,40.5216,40.5352,40.4676,40.4743,18400.0
2005-08-19 11:25:00,59.9,59.91,59.84,59.88,65900.0,40.4743,40.4811,40.4338,40.4608,65900.0
2005-08-19 11:30:00,59.88,59.89,59.65,59.76,75000.0,40.4608,40.4676,40.3054,40.3798,75000.0
2005-08-19 11:35:00,59.74,59.87,59.71,59.84,37800.0,40.3662,40.4541,40.346,40.4338,37800.0
2005-08-19 11:40:00,59.84,59.88,59.77,59.88,26500.0,40.4338,40.4608,40.3865,40.4608,26500.0
2005-08-19 11:45:00,59.88,59.88,59.8,59.86,28800.0,40.4608,40.4608,40.4068,40.4473,28800.0
2005-08-19 11:50:00,59.86,59.88,59.85,59.85,16500.0,40.4473,40.4608,40.4406,40.4406,16500.0
2005-08-19 11:55:00,59.85,60.04,59.85,60.03,30500.0,40.4406,40.5689,40.4406,40.5622,30500.0
2005-08-19 12:00:00,60.0,60.05,59.94,59.94,23100.0,40.5419,40.5757,40.5014,40.5014,23100.0
2005-08-19 12:05:00,59.92,59.93,59.89,59.91,8500.0,40.4879,40.4946,40.4676,40.4811,8500.0
2005-08-19 12:10:00,59.91,59.94,59.91,59.93,9100.0,40.4811,40.5014,40.4811,40.4946,9100.0
2005-08-19 12:15:00,59.92,59.92,59.83,59.9,30200.0,40.4879,40.4879,40.4271,40.4743,30200.0
2005-08-19 12:20:00,59.9,59.93,59.89,59.92,53100.0,40.4743,40.4946,40.4676,40.4879,53100.0
2005-08-19 12:25:00,59.92,59.94,59.89,59.9,17700.0,40.4879,40.5014,40.4676,40.4743,17700.0
2005-08-19 12:30:00,59.9,59.93,59.87,59.93,11500.0,40.4743,40.4946,40.4541,40.4946,11500.0
2005-08-19 12:35:00,59.92,59.93,59.89,59.89,16400.0,40.4879,40.4946,40.4676,40.4676,16400.0
2005-08-19 12:40:00,59.9,59.9,59.77,59.79,18300.0,40.4743,40.4743,40.3865,40.4,18300.0
2005-08-19 12:45:00,59.81,59.86,59.79,59.81,15600.0,40.4135,40.4473,40.4,40.4135,15600.0
2005-08-19 12:50:00,59.8,59.8,59.7,59.77,18400.0,40.4068,40.4068,40.3392,40.3865,18400.0
2005-08-19 12:55:00,59.77,59.77,59.65,59.71,34000.0,40.3865,40.3865,40.3054,40.346,34000.0
2005-08-19 13:00:00,59.71,59.74,59.7,59.71,23800.0,40.346,40.3662,40.3392,40.346,23800.0
2005-08-19 13:05:00,59.73,59.75,59.7,59.71,13600.0,40.3595,40.373,40.3392,40.346,13600.0
2005-08-19 13:10:00,59.71,59.76,59.7,59.72,19300.0,40.346,40.3798,40.3392,40.3527,19300.0
2005-08-19 13:15:00,59.72,59.72,59.65,59.69,38900.0,40.3527,40.3527,40.3054,40.3325,38900.0
2005-08-19 13:20:00,59.69,59.7,59.63,59.65,17200.0,40.3325,40.3392,40.2919,40.3054,17200.0
2005-08-19 13:25:00,59.65,59.68,59.53,59.58,24200.0,40.3054,40.3257,40.2243,40.2581,24200.0
2005-08-19 13:30:00,59.56,59.58,59.56,59.58,31700.0,40.2446,40.2581,40.2446,40.2581,31700.0
2005-08-19 13:35:00,59.62,59.7,59.58,59.61,39800.0,40.2852,40.3392,40.2581,40.2784,39800.0
2005-08-19 13:40:00,59.61,59.63,59.5,59.5,14000.0,40.2784,40.2919,40.2041,40.2041,14000.0
2005-08-19 13:45:00,59.56,59.63,59.54,59.62,33100.0,40.2446,40.2919,40.2311,40.2852,33100.0
2005-08-19 13:50:00,59.61,59.64,59.58,59.63,7200.0,40.2784,40.2987,40.2581,40.2919,7200.0
2005-08-19 13:55:00,59.63,59.64,59.62,59.62,18100.0,40.2919,40.2987,40.2852,40.2852,18100.0
2005-08-19 14:00:00,59.62,59.65,59.61,59.65,8700.0,40.2852,40.3054,40.2784,40.3054,8700.0
2005-08-19 14:05:00,59.65,59.72,59.6,59.62,35700.0,40.3054,40.3527,40.2716,40.2852,35700.0
2005-08-19 14:10:00,59.6,59.61,59.53,59.53,123600.0,40.2716,40.2784,40.2243,40.2243,123600.0
2005-08-19 14:15:00,59.52,59.59,59.52,59.59,5000.0,40.2176,40.2649,40.2176,40.2649,5000.0
2005-08-19 14:20:00,59.58,59.69,59.58,59.65,17700.0,40.2581,40.3325,40.2581,40.3054,17700.0
2005-08-19 14:25:00,59.65,59.74,59.63,59.64,18500.0,40.3054,40.3662,40.2919,40.2987,18500.0
2005-08-19 14:30:00,59.63,59.63,59.55,59.56,12800.0,40.2919,40.2919,40.2379,40.2446,12800.0
2005-08-19 14:35:00,59.57,59.65,59.57,59.63,22000.0,40.2514,40.3054,40.2514,40.2919,22000.0
2005-08-19 14:40:00,59.62,59.63,59.59,59.61,54800.0,40.2852,40.2919,40.2649,40.2784,54800.0
2005-08-19 14:45:00,59.61,59.65,59.6,59.62,14900.0,40.2784,40.3054,40.2716,40.2852,14900.0
2005-08-19 14:50:00,59.62,59.71,59.61,59.67,21500.0,40.2852,40.346,40.2784,40.3189,21500.0
2005-08-19 14:55:00,59.67,59.69,59.6,59.65,20600.0,40.3189,40.3325,40.2716,40.3054,20600.0
2005-08-19 15:00:00,59.64,59.71,59.53,59.62,39400.0,40.2987,40.346,40.2243,40.2852,39400.0
2005-08-19 15:05:00,59.61,59.66,59.57,59.66,9700.0,40.2784,40.3122,40.2514,40.3122,9700.0
2005-08-19 15:10:00,59.66,59.71,59.65,59.67,34000.0,40.3122,40.346,40.3054,40.3189,34000.0
2005-08-19 15:15:00,59.67,59.68,59.64,59.68,24300.0,40.3189,40.3257,40.2987,40.3257,24300.0
2005-08-19 15:20:00,59.67,59.77,59.67,59.75,34400.0,40.3189,40.3865,40.3189,40.373,34400.0
2005-08-19 15:25:00,59.77,59.78,59.73,59.73,28500.0,40.3865,40.3933,40.3595,40.3595,28500.0
2005-08-19 15:30:00,59.74,59.74,59.71,59.71,18500.0,40.3662,40.3662,40.346,40.346,18500.0
2005-08-19 15:35:00,59.72,59.85,59.71,59.85,36500.0,40.3527,40.4406,40.346,40.4406,36500.0
2005-08-19 15:40:00,59.85,60.0,59.83,60.0,62500.0,40.4406,40.5419,40.4271,40.5419,62500.0
2005-08-19 15:45:00,60.0,60.02,59.9,59.91,75700.0,40.5419,40.5554,40.4743,40.4811,75700.0
2005-08-19 15:50:00,59.91,59.91,59.86,59.89,43300.0,40.4811,40.4811,40.4473,40.4676,43300.0
2005-08-19 15:55:00,59.89,59.96,59.86,59.95,47300.0,40.4676,40.5149,40.4473,40.5081,47300.0
2005-08-22 09:30:00,59.71,59.71,59.08,59.3,106300.0,40.346,40.346,39.9203,40.0689,106300.0
2005-08-22 09:35:00,59.3,60.5,59.05,59.05,60500.0,40.0689,40.8798,39.9,39.9,60500.0
2005-08-22 09:40:00,59.06,59.1,58.94,59.0,58600.0,39.9068,39.9338,39.8257,39.8662,58600.0
2005-08-22 09:45:00,59.0,59.14,58.97,59.1,70500.0,39.8662,39.9608,39.846,39.9338,70500.0
2005-08-22 09:50:00,59.05,59.14,59.04,59.07,42200.0,39.9,39.9608,39.8932,39.9135,42200.0
2005-08-22 09:55:00,59.07,59.13,58.89,59.13,42000.0,39.9135,39.9541,39.7919,39.9541,42000.0
2005-08-22 10:00:00,59.12,59.25,59.05,59.25,37200.0,39.9473,40.0351,39.9,40.0351,37200.0
2005-08-22 10:05:00,59.25,59.34,59.25,59.31,25100.0,40.0351,40.096,40.0351,40.0757,25100.0
2005-08-22 10:10:00,59.31,59.37,59.25,59.25,35500.0,40.0757,40.1162,40.0351,40.0351,35500.0
2005-08-22 10:15:00,59.25,59.31,59.18,59.31,38500.0,40.0351,40.0757,39.9878,40.0757,38500.0
2005-08-22 10:20:00,59.31,59.36,59.2,59.34,24900.0,40.0757,40.1095,40.0014,40.096,24900.0
2005-08-22 10:25:00,59.33,59.35,59.27,59.35,15200.0,40.0892,40.1027,40.0487,40.1027,15200.0
2005-08-22 10:30:00,59.35,59.58,59.35,59.41,39500.0,40.1027,40.2581,40.1027,40.1433,39500.0
2005-08-22 10:35:00,59.42,59.43,59.21,59.31,31500.0,40.15,40.1568,40.0081,40.0757,31500.0
2005-08-22 10:40:00,59.36,59.48,59.36,59.48,13700.0,40.1095,40.1906,40.1095,40.1906,13700.0
2005-08-22 10:45:00,59.48,59.49,59.4,59.48,19900.0,40.1906,40.1973,40.1365,40.1906,19900.0
2005-08-22 10:50:00,59.49,59.51,59.41,59.49,45600.0,40.1973,40.2108,40.1433,40.1973,45600.0
2005-08-22 10:55:00,59.49,59.5,59.44,59.46,30100.0,40.1973,40.2041,40.1635,40.177,30100.0
2005-08-22 11:00:00,59.46,59.46,59.36,59.39,27300.0,40.177,40.177,40.1095,40.1297,27300.0
2005-08-22 11:05:00,59.36,59.45,59.3,59.33,18500.0,40.1095,40.1703,40.0689,40.0892,18500.0
2005-08-22 11:10:00,59.29,59.32,59.29,59.31,13500.0,40.0622,40.0824,40.0622,40.0757,13500.0
2005-08-22 11:15:00,59.27,59.31,59.27,59.27,12500.0,40.0487,40.0757,40.0487,40.0487,12500.0
2005-08-22 11:20:00,59.28,59.28,59.25,59.26,22300.0,40.0554,40.0554,40.0351,40.0419,22300.0
2005-08-22 11:25:00,59.26,59.26,59.13,59.18,62500.0,40.0419,40.0419,39.9541,39.9878,62500.0
2005-08-22 11:30:00,59.14,59.21,59.14,59.19,40000.0,39.9608,40.0081,39.9608,39.9946,40000.0
2005-08-22 11:35:00,59.2,59.21,59.15,59.15,45200.0,40.0014,40.0081,39.9676,39.9676,45200.0
2005-08-22 11:40:00,59.13,59.19,59.13,59.15,44100.0,39.9541,39.9946,39.9541,39.9676,44100.0
2005-08-22 11:45:00,59.16,59.19,59.15,59.19,14300.0,39.9743,39.9946,39.9676,39.9946,14300.0
2005-08-22 11:50:00,59.19,59.21,59.17,59.17,61500.0,39.9946,40.0081,39.9811,39.9811,61500.0
2005-08-22 11:55:00,59.18,59.19,59.15,59.17,30900.0,39.9878,39.9946,39.9676,39.9811,30900.0
2005-08-22 12:00:00,59.18,59.18,59.14,59.15,21700.0,39.9878,39.9878,39.9608,39.9676,21700.0
2005-08-22 12:05:00,59.15,59.18,59.14,59.17,39500.0,39.9676,39.9878,39.9608,39.9811,39500.0
2005-08-22 12:10:00,59.17,59.18,59.16,59.16,18200.0,39.9811,39.9878,39.9743,39.9743,18200.0
2005-08-22 12:15:00,59.17,59.17,59.16,59.16,13500.0,39.9811,39.9811,39.9743,39.9743,13500.0
2005-08-22 12:20:00,59.15,59.16,59.13,59.16,22200.0,39.9676,39.9743,39.9541,39.9743,22200.0
2005-08-22 12:25:00,59.15,59.21,59.14,59.21,26200.0,39.9676,40.0081,39.9608,40.0081,26200.0
2005-08-22 12:30:00,59.2,59.2,59.06,59.06,20400.0,40.0014,40.0014,39.9068,39.9068,20400.0
2005-08-22 12:35:00,59.06,59.1,59.01,59.06,41100.0,39.9068,39.9338,39.873,39.9068,41100.0
2005-08-22 12:40:00,59.08,59.09,59.04,59.07,19500.0,39.9203,39.927,39.8932,39.9135,19500.0
2005-08-22 12:45:00,59.08,59.08,59.0,59.04,36500.0,39.9203,39.9203,39.8662,39.8932,36500.0
2005-08-22 12:50:00,59.03,59.07,59.02,59.03,30200.0,39.8865,39.9135,39.8797,39.8865,30200.0
2005-08-22 12:55:00,59.03,59.08,59.02,59.04,14000.0,39.8865,39.9203,39.8797,39.8932,14000.0
2005-08-22 13:00:00,59.04,59.06,59.03,59.03,20500.0,39.8932,39.9068,39.8865,39.8865,20500.0
2005-08-22 13:05:00,59.03,59.04,58.81,58.81,54400.0,39.8865,39.8932,39.7378,39.7378,54400.0
2005-08-22 13:10:00,58.82,58.85,58.73,58.83,43800.0,39.7446,39.7649,39.6838,39.7514,43800.0
2005-08-22 13:15:00,58.82,58.89,58.82,58.89,18100.0,39.7446,39.7919,39.7446,39.7919,18100.0
2005-08-22 13:20:00,58.88,59.03,58.88,59.03,12400.0,39.7851,39.8865,39.7851,39.8865,12400.0
2005-08-22 13:25:00,59.02,59.05,58.99,59.05,13100.0,39.8797,39.9,39.8595,39.9,13100.0
2005-08-22 13:30:00,59.08,59.09,59.03,59.03,9400.0,39.9203,39.927,39.8865,39.8865,9400.0
2005-08-22 13:35:00,59.04,59.1,59.04,59.1,9200.0,39.8932,39.9338,39.8932,39.9338,9200.0
2005-08-22 13:40:00,59.1,59.15,59.09,59.15,15300.0,39.9338,39.9676,39.927,39.9676,15300.0
2005-08-22 13:45:00,59.15,59.29,59.15,59.24,15100.0,39.9676,40.0622,39.9676,40.0284,15100.0
2005-08-22 13:50:00,59.25,59.39,59.24,59.34,15600.0,40.0351,40.1297,40.0284,40.096,15600.0
2005-08-22 13:55:00,59.34,59.4,59.33,59.35,12800.0,40.096,40.1365,40.0892,40.1027,12800.0
2005-08-22 14:00:00,59.35,59.36,59.13,59.19,25600.0,40.1027,40.1095,39.9541,39.9946,25600.0
2005-08-22 14:05:00,59.2,59.2,59.15,59.17,9900.0,40.0014,40.0014,39.9676,39.9811,9900.0
2005-08-22 14:10:00,59.18,59.2,59.17,59.2,10400.0,39.9878,40.0014,39.9811,40.0014,10400.0
2005-08-22 14:15:00,59.19,59.2,59.1,59.12,21500.0,39.9946,40.0014,39.9338,39.9473,21500.0
2005-08-22 14:20:00,59.12,59.17,59.06,59.06,12900.0,39.9473,39.9811,39.9068,39.9068,12900.0
2005-08-22 14:25:00,59.06,59.15,59.0,59.14,64800.0,39.9068,39.9676,39.8662,39.9608,64800.0
2005-08-22 14:30:00,59.15,59.16,59.14,59.16,15700.0,39.9676,39.9743,39.9608,39.9743,15700.0
2005-08-22 14:35:00,59.16,59.2,59.16,59.17,9600.0,39.9743,40.0014,39.9743,39.9811,9600.0
2005-08-22 14:40:00,59.16,59.24,59.16,59.23,59500.0,39.9743,40.0284,39.9743,40.0216,59500.0
2005-08-22 14:45:00,59.24,59.27,59.24,59.27,7700.0,40.0284,40.0487,40.0284,40.0487,7700.0
2005-08-22 14:50:00,59.27,59.28,59.25,59.26,19900.0,40.0487,40.0554,40.0351,40.0419,19900.0
2005-08-22 14:55:00,59.25,59.26,59.15,59.16,18400.0,40.0351,40.0419,39.9676,39.9743,18400.0
2005-08-22 15:00:00,59.16,59.19,59.15,59.18,13900.0,39.9743,39.9946,39.9676,39.9878,13900.0
2005-08-22 15:05:00,59.18,59.21,59.16,59.2,13500.0,39.9878,40.0081,39.9743,40.0014,13500.0
2005-08-22 15:10:00,59.21,59.27,59.2,59.25,10700.0,40.0081,40.0487,40.0014,40.0351,10700.0
2005-08-22 15:15:00,59.25,59.26,59.2,59.25,12100.0,40.0351,40.0419,40.0014,40.0351,12100.0
2005-08-22 15:20:00,59.26,59.37,59.25,59.35,45300.0,40.0419,40.1162,40.0351,40.1027,45300.0
2005-08-22 15:25:00,59.34,59.46,59.31,59.44,43400.0,40.096,40.177,40.0757,40.1635,43400.0
2005-08-22 15:30:00,59.45,59.45,59.39,59.4,79700.0,40.1703,40.1703,40.1297,40.1365,79700.0
2005-08-22 15:35:00,59.4,59.56,59.4,59.55,49700.0,40.1365,40.2446,40.1365,40.2379,49700.0
2005-08-22 15:40:00,59.54,59.6,59.51,59.56,47600.0,40.2311,40.2716,40.2108,40.2446,47600.0
2005-08-22 15:45:00,59.57,59.74,59.56,59.6,57800.0,40.2514,40.3662,40.2446,40.2716,57800.0
2005-08-22 15:50:00,59.61,59.66,59.61,59.64,41100.0,40.2784,40.3122,40.2784,40.2987,41100.0
2005-08-22 15:55:00,59.63,59.63,59.56,59.57,71800.0,40.2919,40.2919,40.2446,40.2514,71800.0
2005-08-23 09:30:00,59.8,59.8,59.58,59.7,30200.0,40.4068,40.4068,40.2581,40.3392,30200.0
2005-08-23 09:35:00,59.71,60.0,59.7,59.82,41300.0,40.346,40.5419,40.3392,40.4203,41300.0
2005-08-23 09:40:00,59.87,59.87,59.49,59.49,38300.0,40.4541,40.4541,40.1973,40.1973,38300.0
2005-08-23 09:45:00,59.46,59.89,59.46,59.87,25400.0,40.177,40.4676,40.177,40.4541,25400.0
2005-08-23 09:50:00,59.92,59.95,59.6,59.65,31500.0,40.4879,40.5081,40.2716,40.3054,31500.0
2005-08-23 09:55:00,59.64,59.66,59.57,59.63,36600.0,40.2987,40.3122,40.2514,40.2919,36600.0
2005-08-23 10:00:00,59.62,59.62,59.5,59.6,57300.0,40.2852,40.2852,40.2041,40.2716,57300.0
2005-08-23 10:05:00,59.6,59.86,59.6,59.71,33100.0,40.2716,40.4473,40.2716,40.346,33100.0
2005-08-23 10:10:00,59.7,59.74,59.66,59.72,17900.0,40.3392,40.3662,40.3122,40.3527,17900.0
2005-08-23 10:15:00,59.74,59.79,59.72,59.73,12300.0,40.3662,40.4,40.3527,40.3595,12300.0
2005-08-23 10:20:00,59.73,59.73,59.68,59.69,16300.0,40.3595,40.3595,40.3257,40.3325,16300.0
2005-08-23 10:25:00,59.69,59.69,59.58,59.58,8300.0,40.3325,40.3325,40.2581,40.2581,8300.0
2005-08-23 10:30:00,59.58,59.63,59.58,59.63,10700.0,40.2581,40.2919,40.2581,40.2919,10700.0
2005-08-23 10:35:00,59.58,59.59,59.39,59.39,23600.0,40.2581,40.2649,40.1297,40.1297,23600.0
2005-08-23 10:40:00,59.38,59.38,59.28,59.28,28100.0,40.123,40.123,40.0554,40.0554,28100.0
2005-08-23 10:45:00,59.28,59.28,59.11,59.18,23400.0,40.0554,40.0554,39.9405,39.9878,23400.0
2005-08-23 10:50:00,59.18,59.27,59.15,59.23,13200.0,39.9878,40.0487,39.9676,40.0216,13200.0
2005-08-23 10:55:00,59.23,59.24,59.13,59.13,8200.0,40.0216,40.0284,39.9541,39.9541,8200.0
2005-08-23 11:00:00,59.13,59.15,58.95,58.95,32600.0,39.9541,39.9676,39.8324,39.8324,32600.0
2005-08-23 11:05:00,58.95,58.95,58.75,58.85,48200.0,39.8324,39.8324,39.6973,39.7649,48200.0
2005-08-23 11:10:00,58.86,58.88,58.85,58.87,7100.0,39.7716,39.7851,39.7649,39.7784,7100.0
2005-08-23 11:15:00,58.87,58.94,58.86,58.92,10000.0,39.7784,39.8257,39.7716,39.8122,10000.0
2005-08-23 11:20:00,58.92,58.97,58.9,58.9,7900.0,39.8122,39.846,39.7987,39.7987,7900.0
2005-08-23 11:25:00,58.9,58.9,58.8,58.84,17800.0,39.7987,39.7987,39.7311,39.7581,17800.0
2005-08-23 11:30:00,58.83,58.83,58.64,58.64,11500.0,39.7514,39.7514,39.623,39.623,11500.0
2005-08-23 11:35:00,58.63,58.85,58.58,58.79,45200.0,39.6162,39.7649,39.5824,39.7243,45200.0
2005-08-23 11:40:00,58.79,58.85,58.77,58.83,10300.0,39.7243,39.7649,39.7108,39.7514,10300.0
2005-08-23 11:45:00,58.82,58.83,58.79,58.8,10700.0,39.7446,39.7514,39.7243,39.7311,10700.0
2005-08-23 11:50:00,58.8,58.83,58.79,58.79,17900.0,39.7311,39.7514,39.7243,39.7243,17900.0
2005-08-23 11:55:00,58.79,58.79,58.65,58.66,15500.0,39.7243,39.7243,39.6297,39.6365,15500.0
2005-08-23 12:00:00,58.66,58.66,58.58,58.61,11900.0,39.6365,39.6365,39.5824,39.6027,11900.0
2005-08-23 12:05:00,58.61,58.65,58.58,58.6,24400.0,39.6027,39.6297,39.5824,39.5959,24400.0
2005-08-23 12:10:00,58.62,58.65,58.62,58.63,9200.0,39.6095,39.6297,39.6095,39.6162,9200.0
2005-08-23 12:15:00,58.61,58.61,58.57,58.57,6900.0,39.6027,39.6027,39.5757,39.5757,6900.0
2005-08-23 12:20:00,58.56,58.57,58.5,58.54,14000.0,39.5689,39.5757,39.5284,39.5554,14000.0
2005-08-23 12:25:00,58.54,58.57,58.45,58.57,6100.0,39.5554,39.5757,39.4946,39.5757,6100.0
2005-08-23 12:30:00,58.57,58.6,58.49,58.49,17700.0,39.5757,39.5959,39.5216,39.5216,17700.0
2005-08-23 12:35:00,58.48,58.5,58.46,58.46,5200.0,39.5149,39.5284,39.5013,39.5013,5200.0
2005-08-23 12:40:00,58.47,58.51,58.47,58.49,7000.0,39.5081,39.5351,39.5081,39.5216,7000.0
2005-08-23 12:45:00,58.48,58.49,58.37,58.42,16000.0,39.5149,39.5216,39.4405,39.4743,16000.0
2005-08-23 12:50:00,58.43,58.43,58.41,58.42,5200.0,39.4811,39.4811,39.4676,39.4743,5200.0
2005-08-23 12:55:00,58.42,58.5,58.41,58.42,11400.0,39.4743,39.5284,39.4676,39.4743,11400.0
2005-08-23 13:00:00,58.43,58.5,58.22,58.22,38800.0,39.4811,39.5284,39.3392,39.3392,38800.0
2005-08-23 13:05:00,58.23,58.34,58.18,58.33,23700.0,39.3459,39.4203,39.3121,39.4135,23700.0
2005-08-23 13:10:00,58.32,58.32,58.18,58.18,49500.0,39.4067,39.4067,39.3121,39.3121,49500.0
2005-08-23 13:15:00,58.2,58.27,58.17,58.25,29200.0,39.3257,39.373,39.3054,39.3594,29200.0
2005-08-23 13:20:00,58.24,58.29,58.24,58.29,6200.0,39.3527,39.3865,39.3527,39.3865,6200.0
2005-08-23 13:25:00,58.29,58.31,58.2,58.2,10700.0,39.3865,39.4,39.3257,39.3257,10700.0
2005-08-23 13:30:00,58.24,58.3,58.24,58.3,4200.0,39.3527,39.3932,39.3527,39.3932,4200.0
2005-08-23 13:35:00,58.31,58.35,58.27,58.3,14200.0,39.4,39.427,39.373,39.3932,14200.0
2005-08-23 13:40:00,58.3,58.31,58.23,58.3,11800.0,39.3932,39.4,39.3459,39.3932,11800.0
2005-08-23 13:45:00,58.3,58.35,58.25,58.3,57200.0,39.3932,39.427,39.3594,39.3932,57200.0
2005-08-23 13:50:00,58.3,58.33,58.25,58.3,24300.0,39.3932,39.4135,39.3594,39.3932,24300.0
2005-08-23 13:55:00,58.3,58.34,58.3,58.31,4000.0,39.3932,39.4203,39.3932,39.4,4000.0
2005-08-23 14:00:00,58.31,58.31,58.31,58.31,1500.0,39.4,39.4,39.4,39.4,1500.0
2005-08-23 14:05:00,58.31,58.31,58.26,58.29,12300.0,39.4,39.4,39.3662,39.3865,12300.0
2005-08-23 14:10:00,58.29,58.3,58.26,58.28,23700.0,39.3865,39.3932,39.3662,39.3797,23700.0
2005-08-23 14:15:00,58.3,58.32,58.26,58.27,39700.0,39.3932,39.4067,39.3662,39.373,39700.0
2005-08-23 14:20:00,58.27,58.35,58.27,58.31,15900.0,39.373,39.427,39.373,39.4,15900.0
2005-08-23 14:25:00,58.32,58.36,58.29,58.3,13800.0,39.4067,39.4338,39.3865,39.3932,13800.0
2005-08-23 14:30:00,58.29,58.3,58.25,58.29,4400.0,39.3865,39.3932,39.3594,39.3865,4400.0
2005-08-23 14:35:00,58.29,58.33,58.29,58.33,16800.0,39.3865,39.4135,39.3865,39.4135,16800.0
2005-08-23 14:40:00,58.31,58.37,58.31,58.32,12800.0,39.4,39.4405,39.4,39.4067,12800.0
2005-08-23 14:45:00,58.32,58.35,58.2,58.24,48200.0,39.4067,39.427,39.3257,39.3527,48200.0
2005-08-23 14:50:00,58.25,58.31,58.16,58.18,24800.0,39.3594,39.4,39.2986,39.3121,24800.0
2005-08-23 14:55:00,58.18,58.21,58.09,58.19,35800.0,39.3121,39.3324,39.2513,39.3189,35800.0
2005-08-23 15:00:00,58.16,58.16,58.09,58.11,9200.0,39.2986,39.2986,39.2513,39.2648,9200.0
2005-08-23 15:05:00,58.11,58.11,57.95,57.98,31500.0,39.2648,39.2648,39.1567,39.177,31500.0
2005-08-23 15:10:00,58.0,58.16,57.99,58.16,9700.0,39.1905,39.2986,39.1838,39.2986,9700.0
2005-08-23 15:15:00,58.17,58.25,58.16,58.25,17300.0,39.3054,39.3594,39.2986,39.3594,17300.0
2005-08-23 15:20:00,58.25,58.28,58.23,58.25,35500.0,39.3594,39.3797,39.3459,39.3594,35500.0
2005-08-23 15:25:00,58.25,58.25,58.15,58.18,34700.0,39.3594,39.3594,39.2919,39.3121,34700.0
2005-08-23 15:30:00,58.19,58.2,58.14,58.16,48700.0,39.3189,39.3257,39.2851,39.2986,48700.0
2005-08-23 15:35:00,58.18,58.26,58.18,58.25,36500.0,39.3121,39.3662,39.3121,39.3594,36500.0
2005-08-23 15:40:00,58.26,58.3,58.23,58.26,33100.0,39.3662,39.3932,39.3459,39.3662,33100.0
2005-08-23 15:45:00,58.27,58.3,58.27,58.3,21700.0,39.373,39.3932,39.373,39.3932,21700.0
2005-08-23 15:50:00,58.3,58.36,58.3,58.31,51700.0,39.3932,39.4338,39.3932,39.4,51700.0
2005-08-23 15:55:00,58.31,58.36,58.2,58.23,69300.0,39.4,39.4338,39.3257,39.3459,69300.0
2005-08-24 09:30:00,57.92,57.97,57.74,57.74,25300.0,39.1365,39.1703,39.0148,39.0148,25300.0
2005-08-24 09:35:00,57.74,57.9,57.67,57.77,24600.0,39.0148,39.123,38.9675,39.0351,24600.0
2005-08-24 09:40:00,57.78,57.87,57.68,57.73,34800.0,39.0419,39.1027,38.9743,39.0081,34800.0
2005-08-24 09:45:00,57.72,57.81,57.68,57.81,40900.0,39.0013,39.0621,38.9743,39.0621,40900.0
2005-08-24 09:50:00,57.81,58.0,57.8,57.98,21800.0,39.0621,39.1905,39.0554,39.177,21800.0
2005-08-24 09:55:00,58.04,58.1,57.92,57.93,24800.0,39.2176,39.2581,39.1365,39.1432,24800.0
2005-08-24 10:00:00,57.95,58.06,57.93,58.0,41400.0,39.1567,39.2311,39.1432,39.1905,41400.0
2005-08-24 10:05:00,57.99,58.25,57.99,58.13,42600.0,39.1838,39.3594,39.1838,39.2784,42600.0
2005-08-24 10:10:00,58.15,58.21,58.11,58.21,30700.0,39.2919,39.3324,39.2648,39.3324,30700.0
2005-08-24 10:15:00,58.21,58.45,58.19,58.45,22700.0,39.3324,39.4946,39.3189,39.4946,22700.0
2005-08-24 10:20:00,58.43,58.46,58.42,58.42,22000.0,39.4811,39.5013,39.4743,39.4743,22000.0
2005-08-24 10:25:00,58.41,58.42,58.3,58.31,20300.0,39.4676,39.4743,39.3932,39.4,20300.0
2005-08-24 10:30:00,58.31,58.61,58.28,58.5,33400.0,39.4,39.6027,39.3797,39.5284,33400.0
2005-08-24 10:35:00,58.49,58.54,58.45,58.46,28200.0,39.5216,39.5554,39.4946,39.5013,28200.0
2005-08-24 10:40:00,58.47,58.54,58.43,58.5,15300.0,39.5081,39.5554,39.4811,39.5284,15300.0
2005-08-24 10:45:00,58.5,58.7,58.49,58.62,20600.0,39.5284,39.6635,39.5216,39.6095,20600.0
2005-08-24 10:50:00,58.61,58.63,58.48,58.53,8800.0,39.6027,39.6162,39.5149,39.5486,8800.0
2005-08-24 10:55:00,58.52,58.57,58.51,58.53,8900.0,39.5419,39.5757,39.5351,39.5486,8900.0
2005-08-24 11:00:00,58.53,58.65,58.49,58.58,20000.0,39.5486,39.6297,39.5216,39.5824,20000.0
2005-08-24 11:05:00,58.57,58.58,58.41,58.43,21500.0,39.5757,39.5824,39.4676,39.4811,21500.0
2005-08-24 11:10:00,58.44,58.56,58.43,58.54,15000.0,39.4878,39.5689,39.4811,39.5554,15000.0
2005-08-24 11:15:00,58.53,58.53,58.39,58.41,21200.0,39.5486,39.5486,39.454,39.4676,21200.0
2005-08-24 11:20:00,58.41,58.5,58.4,58.47,9500.0,39.4676,39.5284,39.4608,39.5081,9500.0
2005-08-24 11:25:00,58.47,58.47,58.32,58.32,9500.0,39.5081,39.5081,39.4067,39.4067,9500.0
2005-08-24 11:30:00,58.35,58.37,58.29,58.3,17600.0,39.427,39.4405,39.3865,39.3932,17600.0
2005-08-24 11:35:00,58.3,58.31,58.24,58.24,11900.0,39.3932,39.4,39.3527,39.3527,11900.0
2005-08-24 11:40:00,58.24,58.28,58.24,58.26,10000.0,39.3527,39.3797,39.3527,39.3662,10000.0
2005-08-24 11:45:00,58.26,58.41,58.24,58.41,4900.0,39.3662,39.4676,39.3527,39.4676,4900.0
2005-08-24 11:50:00,58.4,58.41,58.37,58.4,3300.0,39.4608,39.4676,39.4405,39.4608,3300.0
2005-08-24 11:55:00,58.42,58.56,58.42,58.48,9400.0,39.4743,39.5689,39.4743,39.5149,9400.0
2005-08-24 12:00:00,58.5,58.5,58.45,58.45,6300.0,39.5284,39.5284,39.4946,39.4946,6300.0
2005-08-24 12:05:00,58.46,58.49,58.46,58.48,5600.0,39.5013,39.5216,39.5013,39.5149,5600.0
2005-08-24 12:10:00,58.48,58.54,58.48,58.5,35600.0,39.5149,39.5554,39.5149,39.5284,35600.0
2005-08-24 12:15:00,58.54,58.56,58.5,58.56,8900.0,39.5554,39.5689,39.5284,39.5689,8900.0
2005-08-24 12:20:00,58.58,58.63,58.52,58.63,10000.0,39.5824,39.6162,39.5419,39.6162,10000.0
2005-08-24 12:25:00,58.66,58.75,58.66,58.74,7100.0,39.6365,39.6973,39.6365,39.6905,7100.0
2005-08-24 12:30:00,58.73,58.73,58.56,58.66,26300.0,39.6838,39.6838,39.5689,39.6365,26300.0
2005-08-24 12:35:00,58.65,58.68,58.62,58.65,4300.0,39.6297,39.65,39.6095,39.6297,4300.0
2005-08-24 12:40:00,58.69,58.69,58.61,58.63,3800.0,39.6568,39.6568,39.6027,39.6162,3800.0
2005-08-24 12:45:00,58.64,58.7,58.64,58.7,4100.0,39.623,39.6635,39.623,39.6635,4100.0
2005-08-24 12:50:00,58.71,58.72,58.69,58.72,2600.0,39.6703,39.677,39.6568,39.677,2600.0
2005-08-24 12:55:00,58.72,58.78,58.72,58.78,8000.0,39.677,39.7176,39.677,39.7176,8000.0
2005-08-24 13:00:00,58.75,58.81,58.74,58.74,18300.0,39.6973,39.7378,39.6905,39.6905,18300.0
2005-08-24 13:05:00,58.73,58.73,58.69,58.7,4900.0,39.6838,39.6838,39.6568,39.6635,4900.0
2005-08-24 13:10:00,58.7,58.76,58.68,58.71,5700.0,39.6635,39.7041,39.65,39.6703,5700.0
2005-08-24 13:15:00,58.71,58.71,58.65,58.65,5300.0,39.6703,39.6703,39.6297,39.6297,5300.0
2005-08-24 13:20:00,58.65,58.69,58.64,58.65,5300.0,39.6297,39.6568,39.623,39.6297,5300.0
2005-08-24 13:25:00,58.66,58.66,58.63,58.63,3500.0,39.6365,39.6365,39.6162,39.6162,3500.0
2005-08-24 13:30:00,58.6,58.61,58.59,58.6,3600.0,39.5959,39.6027,39.5892,39.5959,3600.0
2005-08-24 13:35:00,58.6,58.61,58.55,58.58,4500.0,39.5959,39.6027,39.5622,39.5824,4500.0
2005-08-24 13:40:00,58.56,58.56,58.5,58.51,2600.0,39.5689,39.5689,39.5284,39.5351,2600.0
2005-08-24 13:45:00,58.49,58.5,58.48,58.49,2200.0,39.5216,39.5284,39.5149,39.5216,2200.0
2005-08-24 13:50:00,58.47,58.54,58.45,58.49,5900.0,39.5081,39.5554,39.4946,39.5216,5900.0
2005-08-24 13:55:00,58.49,58.5,58.45,58.45,5200.0,39.5216,39.5284,39.4946,39.4946,5200.0
2005-08-24 14:00:00,58.45,58.46,58.4,58.4,3500.0,39.4946,39.5013,39.4608,39.4608,3500.0
2005-08-24 14:05:00,58.4,58.51,58.38,58.5,6100.0,39.4608,39.5351,39.4473,39.5284,6100.0
2005-08-24 14:10:00,58.5,58.52,58.47,58.47,4900.0,39.5284,39.5419,39.5081,39.5081,4900.0
2005-08-24 14:15:00,58.46,58.49,58.45,58.48,6200.0,39.5013,39.5216,39.4946,39.5149,6200.0
2005-08-24 14:20:00,58.47,58.47,58.45,58.46,6500.0,39.5081,39.5081,39.4946,39.5013,6500.0
2005-08-24 14:25:00,58.45,58.47,58.36,58.37,6300.0,39.4946,39.5081,39.4338,39.4405,6300.0
2005-08-24 14:30:00,58.37,58.47,58.37,58.4,5400.0,39.4405,39.5081,39.4405,39.4608,5400.0
2005-08-24 14:35:00,58.39,58.4,58.32,58.38,10000.0,39.454,39.4608,39.4067,39.4473,10000.0
2005-08-24 14:40:00,58.38,58.41,58.29,58.4,5900.0,39.4473,39.4676,39.3865,39.4608,5900.0
2005-08-24 14:45:00,58.4,58.41,58.26,58.33,4800.0,39.4608,39.4676,39.3662,39.4135,4800.0
2005-08-24 14:50:00,58.29,58.29,58.17,58.21,7000.0,39.3865,39.3865,39.3054,39.3324,7000.0
2005-08-24 14:55:00,58.21,58.24,58.17,58.18,6900.0,39.3324,39.3527,39.3054,39.3121,6900.0
2005-08-24 15:00:00,58.18,58.19,58.0,58.01,12800.0,39.3121,39.3189,39.1905,39.1973,12800.0
2005-08-24 15:05:00,58.07,58.08,58.0,58.0,16200.0,39.2378,39.2446,39.1905,39.1905,16200.0
2005-08-24 15:10:00,58.0,58.04,57.96,57.98,42600.0,39.1905,39.2176,39.1635,39.177,42600.0
2005-08-24 15:15:00,58.0,58.1,58.0,58.08,13600.0,39.1905,39.2581,39.1905,39.2446,13600.0
2005-08-24 15:20:00,58.1,58.11,58.01,58.05,10700.0,39.2581,39.2648,39.1973,39.2243,10700.0
2005-08-24 15:25:00,58.07,58.08,58.0,58.0,4700.0,39.2378,39.2446,39.1905,39.1905,4700.0
2005-08-24 15:30:00,58.01,58.01,57.9,57.93,47000.0,39.1973,39.1973,39.123,39.1432,47000.0
2005-08-24 15:35:00,57.92,58.05,57.91,58.01,15800.0,39.1365,39.2243,39.1297,39.1973,15800.0
2005-08-24 15:40:00,58.01,58.02,57.96,57.96,18200.0,39.1973,39.204,39.1635,39.1635,18200.0
2005-08-24 15:45:00,57.97,58.01,57.95,58.0,24300.0,39.1703,39.1973,39.1567,39.1905,24300.0
2005-08-24 15:50:00,58.0,58.01,57.91,57.91,37700.0,39.1905,39.1973,39.1297,39.1297,37700.0
2005-08-24 15:55:00,57.92,57.92,57.83,57.84,32400.0,39.1365,39.1365,39.0757,39.0824,32400.0
2005-08-25 09:30:00,58.15,58.47,58.11,58.34,28600.0,39.2919,39.5081,39.2648,39.4203,28600.0
2005-08-25 09:35:00,58.35,58.97,58.35,58.95,35800.0,39.427,39.846,39.427,39.8324,35800.0
2005-08-25 09:40:00,58.97,59.24,58.96,59.1,46700.0,39.846,40.0284,39.8392,39.9338,46700.0
2005-08-25 09:45:00,59.25,59.26,59.06,59.16,67800.0,40.0351,40.0419,39.9068,39.9743,67800.0
2005-08-25 09:50:00,59.16,59.34,59.16,59.28,36500.0,39.9743,40.096,39.9743,40.0554,36500.0
2005-08-25 09:55:00,59.28,59.29,59.15,59.16,46500.0,40.0554,40.0622,39.9676,39.9743,46500.0
2005-08-25 10:00:00,59.16,59.21,59.15,59.17,39200.0,39.9743,40.0081,39.9676,39.9811,39200.0
2005-08-25 10:05:00,59.14,59.2,59.13,59.19,21000.0,39.9608,40.0014,39.9541,39.9946,21000.0
2005-08-25 10:10:00,59.2,59.2,58.93,58.93,19300.0,40.0014,40.0014,39.8189,39.8189,19300.0
2005-08-25 10:15:00,58.93,59.06,58.88,59.06,19300.0,39.8189,39.9068,39.7851,39.9068,19300.0
2005-08-25 10:20:00,59.08,59.09,59.03,59.04,12200.0,39.9203,39.927,39.8865,39.8932,12200.0
2005-08-25 10:25:00,59.05,59.2,59.05,59.2,14800.0,39.9,40.0014,39.9,40.0014,14800.0
2005-08-25 10:30:00,59.2,59.2,59.08,59.15,31500.0,40.0014,40.0014,39.9203,39.9676,31500.0
2005-08-25 10:35:00,59.1,59.18,59.1,59.18,8300.0,39.9338,39.9878,39.9338,39.9878,8300.0
2005-08-25 10:40:00,59.19,59.25,59.19,59.24,13000.0,39.9946,40.0351,39.9946,40.0284,13000.0
2005-08-25 10:45:00,59.25,59.3,59.17,59.18,15600.0,40.0351,40.0689,39.9811,39.9878,15600.0
2005-08-25 10:50:00,59.18,59.22,59.18,59.22,7200.0,39.9878,40.0149,39.9878,40.0149,7200.0
2005-08-25 10:55:00,59.22,59.22,59.05,59.14,13200.0,40.0149,40.0149,39.9,39.9608,13200.0
2005-08-25 11:00:00,59.15,59.22,59.14,59.15,9600.0,39.9676,40.0149,39.9608,39.9676,9600.0
2005-08-25 11:05:00,59.15,59.16,59.03,59.12,7400.0,39.9676,39.9743,39.8865,39.9473,7400.0
2005-08-25 11:10:00,59.11,59.12,58.94,58.95,12000.0,39.9405,39.9473,39.8257,39.8324,12000.0
2005-08-25 11:15:00,58.95,59.05,58.93,58.94,16000.0,39.8324,39.9,39.8189,39.8257,16000.0
2005-08-25 11:20:00,58.96,59.01,58.95,58.98,10900.0,39.8392,39.873,39.8324,39.8527,10900.0
2005-08-25 11:25:00,58.98,59.01,58.98,58.99,10300.0,39.8527,39.873,39.8527,39.8595,10300.0
2005-08-25 11:30:00,58.98,58.99,58.82,58.83,11300.0,39.8527,39.8595,39.7446,39.7514,11300.0
2005-08-25 11:35:00,58.82,58.87,58.82,58.83,12600.0,39.7446,39.7784,39.7446,39.7514,12600.0
2005-08-25 11:40:00,58.83,58.88,58.83,58.85,22400.0,39.7514,39.7851,39.7514,39.7649,22400.0
2005-08-25 11:45:00,58.87,58.88,58.84,58.85,4600.0,39.7784,39.7851,39.7581,39.7649,4600.0
2005-08-25 11:50:00,58.85,58.88,58.85,58.88,4600.0,39.7649,39.7851,39.7649,39.7851,4600.0
2005-08-25 11:55:00,58.9,59.0,58.88,59.0,12000.0,39.7987,39.8662,39.7851,39.8662,12000.0
2005-08-25 12:00:00,59.0,59.05,58.92,58.92,20300.0,39.8662,39.9,39.8122,39.8122,20300.0
2005-08-25 12:05:00,58.92,58.92,58.82,58.88,6300.0,39.8122,39.8122,39.7446,39.7851,6300.0
2005-08-25 12:10:00,58.89,58.94,58.88,58.91,6900.0,39.7919,39.8257,39.7851,39.8054,6900.0
2005-08-25 12:15:00,58.9,58.96,58.9,58.93,4000.0,39.7987,39.8392,39.7987,39.8189,4000.0
2005-08-25 12:20:00,58.95,58.99,58.95,58.96,4800.0,39.8324,39.8595,39.8324,39.8392,4800.0
2005-08-25 12:25:00,58.96,58.98,58.96,58.96,8700.0,39.8392,39.8527,39.8392,39.8392,8700.0
2005-08-25 12:30:00,58.96,58.97,58.81,58.81,10100.0,39.8392,39.846,39.7378,39.7378,10100.0
2005-08-25 12:35:00,58.8,58.8,58.72,58.72,8500.0,39.7311,39.7311,39.677,39.677,8500.0
2005-08-25 12:40:00,58.72,58.81,58.72,58.81,6900.0,39.677,39.7378,39.677,39.7378,6900.0
2005-08-25 12:45:00,58.82,58.82,58.8,58.82,6500.0,39.7446,39.7446,39.7311,39.7446,6500.0
2005-08-25 12:50:00,58.82,58.84,58.82,58.84,7200.0,39.7446,39.7581,39.7446,39.7581,7200.0
2005-08-25 12:55:00,58.83,58.83,58.73,58.74,15500.0,39.7514,39.7514,39.6838,39.6905,15500.0
2005-08-25 13:00:00,58.73,58.82,58.73,58.82,11500.0,39.6838,39.7446,39.6838,39.7446,11500.0
2005-08-25 13:05:00,58.82,58.86,58.72,58.74,14000.0,39.7446,39.7716,39.677,39.6905,14000.0
2005-08-25 13:10:00,58.74,58.84,58.69,58.72,27100.0,39.6905,39.7581,39.6568,39.677,27100.0
2005-08-25 13:15:00,58.7,58.75,58.67,58.7,10100.0,39.6635,39.6973,39.6432,39.6635,10100.0
2005-08-25 13:20:00,58.69,58.7,58.68,58.7,7800.0,39.6568,39.6635,39.65,39.6635,7800.0
2005-08-25 13:25:00,58.7,58.79,58.7,58.77,5700.0,39.6635,39.7243,39.6635,39.7108,5700.0
2005-08-25 13:30:00,58.76,58.77,58.71,58.75,8800.0,39.7041,39.7108,39.6703,39.6973,8800.0
2005-08-25 13:35:00,58.75,58.78,58.74,58.74,10100.0,39.6973,39.7176,39.6905,39.6905,10100.0
2005-08-25 13:40:00,58.74,58.79,58.72,58.79,11100.0,39.6905,39.7243,39.677,39.7243,11100.0
2005-08-25 13:45:00,58.79,58.8,58.79,58.8,3600.0,39.7243,39.7311,39.7243,39.7311,3600.0
2005-08-25 13:50:00,58.81,58.88,58.81,58.86,3400.0,39.7378,39.7851,39.7378,39.7716,3400.0
2005-08-25 13:55:00,58.86,58.88,58.86,58.88,5000.0,39.7716,39.7851,39.7716,39.7851,5000.0
2005-08-25 14:00:00,58.9,58.93,58.89,58.93,9500.0,39.7987,39.8189,39.7919,39.8189,9500.0
2005-08-25 14:05:00,58.94,58.98,58.94,58.97,5600.0,39.8257,39.8527,39.8257,39.846,5600.0
2005-08-25 14:10:00,58.98,59.0,58.98,58.99,10900.0,39.8527,39.8662,39.8527,39.8595,10900.0
2005-08-25 14:15:00,58.99,58.99,58.78,58.78,15300.0,39.8595,39.8595,39.7176,39.7176,15300.0
2005-08-25 14:20:00,58.77,58.98,58.76,58.95,21100.0,39.7108,39.8527,39.7041,39.8324,21100.0
2005-08-25 14:25:00,58.94,58.94,58.82,58.88,18700.0,39.8257,39.8257,39.7446,39.7851,18700.0
2005-08-25 14:30:00,58.89,58.89,58.78,58.78,12200.0,39.7919,39.7919,39.7176,39.7176,12200.0
2005-08-25 14:35:00,58.77,58.82,58.76,58.78,25500.0,39.7108,39.7446,39.7041,39.7176,25500.0
2005-08-25 14:40:00,58.76,58.79,58.76,58.78,12000.0,39.7041,39.7243,39.7041,39.7176,12000.0
2005-08-25 14:45:00,58.79,58.82,58.74,58.78,14500.0,39.7243,39.7446,39.6905,39.7176,14500.0
2005-08-25 14:50:00,58.76,58.8,58.75,58.79,17400.0,39.7041,39.7311,39.6973,39.7243,17400.0
2005-08-25 14:55:00,58.8,58.86,58.8,58.83,13800.0,39.7311,39.7716,39.7311,39.7514,13800.0
2005-08-25 15:00:00,58.83,58.84,58.78,58.8,23200.0,39.7514,39.7581,39.7176,39.7311,23200.0
2005-08-25 15:05:00,58.79,58.82,58.79,58.81,6900.0,39.7243,39.7446,39.7243,39.7378,6900.0
2005-08-25 15:10:00,58.82,58.86,58.79,58.79,24600.0,39.7446,39.7716,39.7243,39.7243,24600.0
2005-08-25 15:15:00,58.79,58.84,58.79,58.8,7500.0,39.7243,39.7581,39.7243,39.7311,7500.0
2005-08-25 15:20:00,58.83,58.84,58.76,58.76,21800.0,39.7514,39.7581,39.7041,39.7041,21800.0
2005-08-25 15:25:00,58.76,58.78,58.74,58.77,45700.0,39.7041,39.7176,39.6905,39.7108,45700.0
2005-08-25 15:30:00,58.78,58.78,58.67,58.7,21200.0,39.7176,39.7176,39.6432,39.6635,21200.0
2005-08-25 15:35:00,58.71,58.78,58.71,58.77,8000.0,39.6703,39.7176,39.6703,39.7108,8000.0
2005-08-25 15:40:00,58.77,58.77,58.7,58.76,33500.0,39.7108,39.7108,39.6635,39.7041,33500.0
2005-08-25 15:45:00,58.76,58.8,58.76,58.78,22700.0,39.7041,39.7311,39.7041,39.7176,22700.0
2005-08-25 15:50:00,58.75,58.9,58.75,58.83,98800.0,39.6973,39.7987,39.6973,39.7514,98800.0
2005-08-25 15:55:00,58.83,58.83,58.67,58.72,82800.0,39.7514,39.7514,39.6432,39.677,82800.0
2005-08-26 09:30:00,58.35,58.55,58.3,58.35,17400.0,39.5472,39.6828,39.5134,39.5472,17400.0
2005-08-26 09:35:00,58.34,58.76,58.34,58.57,10600.0,39.5405,39.8251,39.5405,39.6963,10600.0
2005-08-26 09:40:00,58.57,58.57,58.23,58.45,25200.0,39.6963,39.6963,39.4659,39.615,25200.0
2005-08-26 09:45:00,58.49,58.49,58.12,58.21,21400.0,39.6421,39.6421,39.3914,39.4524,21400.0
2005-08-26 09:50:00,58.2,58.36,58.12,58.12,49600.0,39.4456,39.554,39.3914,39.3914,49600.0
2005-08-26 09:55:00,58.12,58.34,58.12,58.23,15400.0,39.3914,39.5405,39.3914,39.4659,15400.0
2005-08-26 10:00:00,58.23,58.23,58.07,58.11,12500.0,39.4659,39.4659,39.3575,39.3846,12500.0
2005-08-26 10:05:00,58.12,58.12,58.05,58.09,57100.0,39.3914,39.3914,39.3439,39.371,57100.0
2005-08-26 10:10:00,58.05,58.09,57.93,57.93,24000.0,39.3439,39.371,39.2626,39.2626,24000.0
2005-08-26 10:15:00,57.93,57.93,57.77,57.79,39100.0,39.2626,39.2626,39.1541,39.1677,39100.0
2005-08-26 10:20:00,57.78,57.89,57.77,57.82,25100.0,39.1609,39.2355,39.1541,39.188,25100.0
2005-08-26 10:25:00,57.82,57.9,57.8,57.82,22900.0,39.188,39.2423,39.1745,39.188,22900.0
2005-08-26 10:30:00,57.83,57.85,57.81,57.81,10600.0,39.1948,39.2084,39.1813,39.1813,10600.0
2005-08-26 10:35:00,57.81,57.81,57.62,57.62,40000.0,39.1813,39.1813,39.0525,39.0525,40000.0
2005-08-26 10:40:00,57.62,57.62,57.5,57.5,13400.0,39.0525,39.0525,38.9711,38.9711,13400.0
2005-08-26 10:45:00,57.52,57.52,57.32,57.34,29000.0,38.9847,38.9847,38.8492,38.8627,29000.0
2005-08-26 10:50:00,57.34,57.35,57.18,57.18,30900.0,38.8627,38.8695,38.7543,38.7543,30900.0
2005-08-26 10:55:00,57.17,57.36,57.16,57.36,15100.0,38.7475,38.8763,38.7407,38.8763,15100.0
2005-08-26 11:00:00,57.36,57.51,57.34,57.38,16000.0,38.8763,38.9779,38.8627,38.8898,16000.0
2005-08-26 11:05:00,57.39,57.48,57.39,57.4,22300.0,38.8966,38.9576,38.8966,38.9034,22300.0
2005-08-26 11:10:00,57.41,57.42,57.35,57.38,14000.0,38.9101,38.9169,38.8695,38.8898,14000.0
2005-08-26 11:15:00,57.36,57.49,57.33,57.49,9200.0,38.8763,38.9644,38.8559,38.9644,9200.0
2005-08-26 11:20:00,57.49,57.58,57.49,57.55,12800.0,38.9644,39.0254,38.9644,39.005,12800.0
2005-08-26 11:25:00,57.54,57.54,57.33,57.33,13700.0,38.9983,38.9983,38.8559,38.8559,13700.0
2005-08-26 11:30:00,57.33,57.47,57.32,57.44,18200.0,38.8559,38.9508,38.8492,38.9305,18200.0
2005-08-26 11:35:00,57.44,57.5,57.41,57.41,14100.0,38.9305,38.9711,38.9101,38.9101,14100.0
2005-08-26 11:40:00,57.42,57.43,57.4,57.41,20400.0,38.9169,38.9237,38.9034,38.9101,20400.0
2005-08-26 11:45:00,57.4,57.52,57.4,57.52,23100.0,38.9034,38.9847,38.9034,38.9847,23100.0
2005-08-26 11:50:00,57.53,57.56,57.51,57.56,14000.0,38.9915,39.0118,38.9779,39.0118,14000.0
2005-08-26 11:55:00,57.53,57.66,57.52,57.62,11800.0,38.9915,39.0796,38.9847,39.0525,11800.0
2005-08-26 12:00:00,57.61,57.62,57.5,57.5,25900.0,39.0457,39.0525,38.9711,38.9711,25900.0
2005-08-26 12:05:00,57.5,57.5,57.41,57.41,12100.0,38.9711,38.9711,38.9101,38.9101,12100.0
2005-08-26 12:10:00,57.41,57.48,57.35,57.48,81000.0,38.9101,38.9576,38.8695,38.9576,81000.0
2005-08-26 12:15:00,57.45,57.45,57.3,57.31,21300.0,38.9373,38.9373,38.8356,38.8424,21300.0
2005-08-26 12:20:00,57.3,57.3,57.12,57.19,35500.0,38.8356,38.8356,38.7136,38.761,35500.0
2005-08-26 12:25:00,57.2,57.3,57.08,57.25,25200.0,38.7678,38.8356,38.6865,38.8017,25200.0
2005-08-26 12:30:00,57.21,57.22,57.14,57.17,7900.0,38.7746,38.7814,38.7272,38.7475,7900.0
2005-08-26 12:35:00,57.17,57.33,57.16,57.31,12000.0,38.7475,38.8559,38.7407,38.8424,12000.0
2005-08-26 12:40:00,57.32,57.35,57.24,57.35,13900.0,38.8492,38.8695,38.7949,38.8695,13900.0
2005-08-26 12:45:00,57.35,57.35,57.16,57.2,23900.0,38.8695,38.8695,38.7407,38.7678,23900.0
2005-08-26 12:50:00,57.19,57.3,57.18,57.3,11600.0,38.761,38.8356,38.7543,38.8356,11600.0
2005-08-26 12:55:00,57.29,57.29,57.24,57.27,10100.0,38.8288,38.8288,38.7949,38.8153,10100.0
2005-08-26 13:00:00,57.25,57.29,57.2,57.29,14700.0,38.8017,38.8288,38.7678,38.8288,14700.0
2005-08-26 13:05:00,57.29,57.39,57.29,57.34,38900.0,38.8288,38.8966,38.8288,38.8627,38900.0
2005-08-26 13:10:00,57.38,57.46,57.38,57.43,5000.0,38.8898,38.944,38.8898,38.9237,5000.0
2005-08-26 13:15:00,57.42,57.46,57.4,57.45,14000.0,38.9169,38.944,38.9034,38.9373,14000.0
2005-08-26 13:20:00,57.45,57.47,57.42,57.47,13200.0,38.9373,38.9508,38.9169,38.9508,13200.0
2005-08-26 13:25:00,57.47,57.55,57.46,57.55,10900.0,38.9508,39.005,38.944,39.005,10900.0
2005-08-26 13:30:00,57.55,57.57,57.42,57.45,15200.0,39.005,39.0186,38.9169,38.9373,15200.0
2005-08-26 13:35:00,57.45,57.5,57.42,57.49,7800.0,38.9373,38.9711,38.9169,38.9644,7800.0
2005-08-26 13:40:00,57.51,57.55,57.5,57.53,2600.0,38.9779,39.005,38.9711,38.9915,2600.0
2005-08-26 13:45:00,57.53,57.55,57.46,57.47,11500.0,38.9915,39.005,38.944,38.9508,11500.0
2005-08-26 13:50:00,57.47,57.6,57.47,57.59,10700.0,38.9508,39.0389,38.9508,39.0321,10700.0
2005-08-26 13:55:00,57.6,57.6,57.53,57.53,7200.0,39.0389,39.0389,38.9915,38.9915,7200.0
2005-08-26 14:00:00,57.53,57.53,57.45,57.47,9200.0,38.9915,38.9915,38.9373,38.9508,9200.0
2005-08-26 14:05:00,57.47,57.6,57.47,57.52,19500.0,38.9508,39.0389,38.9508,38.9847,19500.0
2005-08-26 14:10:00,57.51,57.54,57.5,57.53,9700.0,38.9779,38.9983,38.9711,38.9915,9700.0
2005-08-26 14:15:00,57.51,57.58,57.5,57.53,23300.0,38.9779,39.0254,38.9711,38.9915,23300.0
2005-08-26 14:20:00,57.54,57.66,57.54,57.6,18900.0,38.9983,39.0796,38.9983,39.0389,18900.0
2005-08-26 14:25:00,57.6,57.73,57.58,57.66,19800.0,39.0389,39.127,39.0254,39.0796,19800.0
2005-08-26 14:30:00,57.68,57.69,57.6,57.63,15800.0,39.0931,39.0999,39.0389,39.0593,15800.0
2005-08-26 14:35:00,57.64,57.65,57.6,57.6,6200.0,39.066,39.0728,39.0389,39.0389,6200.0
2005-08-26 14:40:00,57.6,57.61,57.59,57.6,17600.0,39.0389,39.0457,39.0321,39.0389,17600.0
2005-08-26 14:45:00,57.61,57.63,57.57,57.61,28000.0,39.0457,39.0593,39.0186,39.0457,28000.0
2005-08-26 14:50:00,57.6,57.65,57.6,57.63,26100.0,39.0389,39.0728,39.0389,39.0593,26100.0
2005-08-26 14:55:00,57.62,57.63,57.6,57.6,19200.0,39.0525,39.0593,39.0389,39.0389,19200.0
2005-08-26 15:00:00,57.6,57.65,57.6,57.63,13900.0,39.0389,39.0728,39.0389,39.0593,13900.0
2005-08-26 15:05:00,57.63,57.71,57.62,57.71,9900.0,39.0593,39.1135,39.0525,39.1135,9900.0
2005-08-26 15:10:00,57.7,57.73,57.67,57.71,23000.0,39.1067,39.127,39.0864,39.1135,23000.0
2005-08-26 15:15:00,57.71,57.71,57.56,57.56,10900.0,39.1135,39.1135,39.0118,39.0118,10900.0
2005-08-26 15:20:00,57.51,57.52,57.46,57.47,15900.0,38.9779,38.9847,38.944,38.9508,15900.0
2005-08-26 15:25:00,57.47,57.48,57.41,57.42,24400.0,38.9508,38.9576,38.9101,38.9169,24400.0
2005-08-26 15:30:00,57.42,57.47,57.42,57.44,16600.0,38.9169,38.9508,38.9169,38.9305,16600.0
2005-08-26 15:35:00,57.46,57.47,57.42,57.47,22400.0,38.944,38.9508,38.9169,38.9508,22400.0
2005-08-26 15:40:00,57.5,57.56,57.49,57.53,19700.0,38.9711,39.0118,38.9644,38.9915,19700.0
2005-08-26 15:45:00,57.52,57.53,57.51,57.52,20600.0,38.9847,38.9915,38.9779,38.9847,20600.0
2005-08-26 15:50:00,57.52,57.55,57.42,57.42,42600.0,38.9847,39.005,38.9169,38.9169,42600.0
2005-08-26 15:55:00,57.42,57.44,57.29,57.35,52700.0,38.9169,38.9305,38.8288,38.8695,52700.0
2005-08-29 09:30:00,57.38,57.38,57.32,57.32,14600.0,38.8898,38.8898,38.8492,38.8492,14600.0
2005-08-29 09:35:00,57.1,57.1,56.75,57.06,41000.0,38.7,38.7,38.4628,38.6729,41000.0
2005-08-29 09:40:00,57.03,57.07,56.79,56.84,21700.0,38.6526,38.6797,38.4899,38.5238,21700.0
2005-08-29 09:45:00,56.84,56.92,56.5,56.54,30500.0,38.5238,38.578,38.2934,38.3205,30500.0
2005-08-29 09:50:00,56.54,56.7,56.35,56.36,66400.0,38.3205,38.4289,38.1917,38.1985,66400.0
2005-08-29 09:55:00,56.35,56.66,56.35,56.65,40300.0,38.1917,38.4018,38.1917,38.3951,40300.0
2005-08-29 10:00:00,56.65,56.67,56.61,56.62,74000.0,38.3951,38.4086,38.3679,38.3747,74000.0
2005-08-29 10:05:00,56.61,56.66,56.52,56.57,66200.0,38.3679,38.4018,38.3069,38.3408,66200.0
2005-08-29 10:10:00,56.56,56.85,56.54,56.8,37000.0,38.3341,38.5306,38.3205,38.4967,37000.0
2005-08-29 10:15:00,56.78,56.83,56.7,56.72,31000.0,38.4832,38.517,38.4289,38.4425,31000.0
2005-08-29 10:20:00,56.72,56.83,56.71,56.83,35900.0,38.4425,38.517,38.4357,38.517,35900.0
2005-08-29 10:25:00,56.8,56.99,56.8,56.94,29400.0,38.4967,38.6255,38.4967,38.5916,29400.0
2005-08-29 10:30:00,56.94,56.94,56.75,56.88,33300.0,38.5916,38.5916,38.4628,38.5509,33300.0
2005-08-29 10:35:00,56.88,56.91,56.85,56.9,11600.0,38.5509,38.5713,38.5306,38.5645,11600.0
2005-08-29 10:40:00,56.89,56.89,56.69,56.69,14100.0,38.5577,38.5577,38.4222,38.4222,14100.0
2005-08-29 10:45:00,56.7,56.73,56.68,56.73,17200.0,38.4289,38.4493,38.4154,38.4493,17200.0
2005-08-29 10:50:00,56.73,56.78,56.73,56.76,12800.0,38.4493,38.4832,38.4493,38.4696,12800.0
2005-08-29 10:55:00,56.76,56.82,56.76,56.82,11700.0,38.4696,38.5103,38.4696,38.5103,11700.0
2005-08-29 11:00:00,56.81,56.81,56.77,56.77,6100.0,38.5035,38.5035,38.4764,38.4764,6100.0
2005-08-29 11:05:00,56.77,56.88,56.77,56.87,10500.0,38.4764,38.5509,38.4764,38.5442,10500.0
2005-08-29 11:10:00,56.86,56.86,56.84,56.85,4300.0,38.5374,38.5374,38.5238,38.5306,4300.0
2005-08-29 11:15:00,56.85,56.88,56.85,56.88,6900.0,38.5306,38.5509,38.5306,38.5509,6900.0
2005-08-29 11:20:00,56.88,56.9,56.86,56.86,21700.0,38.5509,38.5645,38.5374,38.5374,21700.0
2005-08-29 11:25:00,56.87,56.87,56.84,56.86,4900.0,38.5442,38.5442,38.5238,38.5374,4900.0
2005-08-29 11:30:00,56.87,56.9,56.87,56.9,11800.0,38.5442,38.5645,38.5442,38.5645,11800.0
2005-08-29 11:35:00,56.9,56.9,56.88,56.9,13400.0,38.5645,38.5645,38.5509,38.5645,13400.0
2005-08-29 11:40:00,56.9,56.9,56.88,56.89,8900.0,38.5645,38.5645,38.5509,38.5577,8900.0
2005-08-29 11:45:00,56.89,56.9,56.86,56.88,16800.0,38.5577,38.5645,38.5374,38.5509,16800.0
2005-08-29 11:50:00,56.89,56.94,56.89,56.91,10400.0,38.5577,38.5916,38.5577,38.5713,10400.0
2005-08-29 11:55:00,56.91,56.92,56.9,56.91,4800.0,38.5713,38.578,38.5645,38.5713,4800.0
2005-08-29 12:00:00,56.91,56.91,56.86,56.87,14200.0,38.5713,38.5713,38.5374,38.5442,14200.0
2005-08-29 12:05:00,56.86,56.9,56.86,56.9,9700.0,38.5374,38.5645,38.5374,38.5645,9700.0
2005-08-29 12:10:00,56.89,56.9,56.89,56.9,9500.0,38.5577,38.5645,38.5577,38.5645,9500.0
2005-08-29 12:15:00,56.9,56.91,56.9,56.9,14200.0,38.5645,38.5713,38.5645,38.5645,14200.0
2005-08-29 12:20:00,56.9,56.98,56.9,56.98,8300.0,38.5645,38.6187,38.5645,38.6187,8300.0
2005-08-29 12:25:00,56.99,57.0,56.95,56.96,21200.0,38.6255,38.6323,38.5984,38.6052,21200.0
2005-08-29 12:30:00,56.96,56.97,56.95,56.97,4600.0,38.6052,38.6119,38.5984,38.6119,4600.0
2005-08-29 12:35:00,56.96,56.97,56.86,56.86,9700.0,38.6052,38.6119,38.5374,38.5374,9700.0
2005-08-29 12:40:00,56.86,56.88,56.86,56.88,10100.0,38.5374,38.5509,38.5374,38.5509,10100.0
2005-08-29 12:45:00,56.87,56.94,56.87,56.92,11200.0,38.5442,38.5916,38.5442,38.578,11200.0
2005-08-29 12:50:00,56.93,56.97,56.93,56.96,6500.0,38.5848,38.6119,38.5848,38.6052,6500.0
2005-08-29 12:55:00,56.96,56.98,56.94,56.97,14500.0,38.6052,38.6187,38.5916,38.6119,14500.0
2005-08-29 13:00:00,56.97,57.13,56.97,57.13,33100.0,38.6119,38.7204,38.6119,38.7204,33100.0
2005-08-29 13:05:00,57.12,57.19,57.12,57.18,28200.0,38.7136,38.761,38.7136,38.7543,28200.0
2005-08-29 13:10:00,57.19,57.49,57.18,57.45,46300.0,38.761,38.9644,38.7543,38.9373,46300.0
2005-08-29 13:15:00,57.45,57.5,57.41,57.44,23800.0,38.9373,38.9711,38.9101,38.9305,23800.0
2005-08-29 13:20:00,57.44,57.54,57.41,57.48,12400.0,38.9305,38.9983,38.9101,38.9576,12400.0
2005-08-29 13:25:00,57.48,57.48,57.29,57.3,12400.0,38.9576,38.9576,38.8288,38.8356,12400.0
2005-08-29 13:30:00,57.32,57.35,57.31,57.35,35700.0,38.8492,38.8695,38.8424,38.8695,35700.0
2005-08-29 13:35:00,57.34,57.48,57.34,57.48,11600.0,38.8627,38.9576,38.8627,38.9576,11600.0
2005-08-29 13:40:00,57.5,57.62,57.5,57.58,20800.0,38.9711,39.0525,38.9711,39.0254,20800.0
2005-08-29 13:45:00,57.58,57.76,57.58,57.74,30500.0,39.0254,39.1474,39.0254,39.1338,30500.0
2005-08-29 13:50:00,57.72,57.8,57.72,57.74,21800.0,39.1203,39.1745,39.1203,39.1338,21800.0
2005-08-29 13:55:00,57.74,57.8,57.74,57.79,20200.0,39.1338,39.1745,39.1338,39.1677,20200.0
2005-08-29 14:00:00,57.79,57.8,57.75,57.76,25600.0,39.1677,39.1745,39.1406,39.1474,25600.0
2005-08-29 14:05:00,57.76,57.83,57.73,57.83,37100.0,39.1474,39.1948,39.127,39.1948,37100.0
2005-08-29 14:10:00,57.83,57.94,57.83,57.89,24400.0,39.1948,39.2694,39.1948,39.2355,24400.0
2005-08-29 14:15:00,57.89,57.9,57.82,57.82,27800.0,39.2355,39.2423,39.188,39.188,27800.0
2005-08-29 14:20:00,57.82,57.82,57.78,57.79,9700.0,39.188,39.188,39.1609,39.1677,9700.0
2005-08-29 14:25:00,57.78,57.86,57.78,57.85,23300.0,39.1609,39.2151,39.1609,39.2084,23300.0
2005-08-29 14:30:00,57.86,57.9,57.86,57.88,14400.0,39.2151,39.2423,39.2151,39.2287,14400.0
2005-08-29 14:35:00,57.88,57.89,57.85,57.86,7200.0,39.2287,39.2355,39.2084,39.2151,7200.0
2005-08-29 14:40:00,57.87,57.89,57.87,57.89,12700.0,39.2219,39.2355,39.2219,39.2355,12700.0
2005-08-29 14:45:00,57.88,57.88,57.82,57.82,11100.0,39.2287,39.2287,39.188,39.188,11100.0
2005-08-29 14:50:00,57.82,57.82,57.79,57.79,14900.0,39.188,39.188,39.1677,39.1677,14900.0
2005-08-29 14:55:00,57.78,57.78,57.64,57.64,16400.0,39.1609,39.1609,39.066,39.066,16400.0
2005-08-29 15:00:00,57.63,57.63,57.53,57.55,35900.0,39.0593,39.0593,38.9915,39.005,35900.0
2005-08-29 15:05:00,57.55,57.6,57.52,57.6,28500.0,39.005,39.0389,38.9847,39.0389,28500.0
2005-08-29 15:10:00,57.6,57.61,57.46,57.49,17600.0,39.0389,39.0457,38.944,38.9644,17600.0
2005-08-29 15:15:00,57.46,57.5,57.46,57.49,6600.0,38.944,38.9711,38.944,38.9644,6600.0
2005-08-29 15:20:00,57.49,57.57,57.48,57.57,8000.0,38.9644,39.0186,38.9576,39.0186,8000.0
2005-08-29 15:25:00,57.57,57.64,57.57,57.61,12700.0,39.0186,39.066,39.0186,39.0457,12700.0
2005-08-29 15:30:00,57.59,57.6,57.58,57.6,6000.0,39.0321,39.0389,39.0254,39.0389,6000.0
2005-08-29 15:35:00,57.6,57.6,57.51,57.53,14300.0,39.0389,39.0389,38.9779,38.9915,14300.0
2005-08-29 15:40:00,57.53,57.55,57.49,57.55,13900.0,38.9915,39.005,38.9644,39.005,13900.0
2005-08-29 15:45:00,57.54,57.56,57.49,57.56,20300.0,38.9983,39.0118,38.9644,39.0118,20300.0
2005-08-29 15:50:00,57.59,57.7,57.59,57.68,16600.0,39.0321,39.1067,39.0321,39.0931,16600.0
2005-08-29 15:55:00,57.68,57.69,57.62,57.67,31000.0,39.0931,39.0999,39.0525,39.0864,31000.0
2005-08-30 09:30:00,57.0,57.01,56.67,56.81,105900.0,38.6323,38.639,38.4086,38.5035,105900.0
2005-08-30 09:35:00,56.83,56.9,56.54,56.6,125200.0,38.517,38.5645,38.3205,38.3612,125200.0
2005-08-30 09:40:00,56.6,56.6,55.98,55.98,186600.0,38.3612,38.3612,37.941,37.941,186600.0
2005-08-30 09:45:00,55.97,56.01,55.15,55.4,361200.0,37.9342,37.9613,37.3784,37.5479,361200.0
2005-08-30 09:50:00,55.4,55.75,55.2,55.24,295200.0,37.5479,37.7851,37.4123,37.4394,295200.0
2005-08-30 09:55:00,55.24,55.27,55.0,55.0,193100.0,37.4394,37.4597,37.2767,37.2767,193100.0
2005-08-30 10:00:00,54.95,55.24,54.95,55.24,296800.0,37.2429,37.4394,37.2429,37.4394,296800.0
2005-08-30 10:05:00,55.15,55.3,54.7,55.08,210200.0,37.3784,37.4801,37.0734,37.331,210200.0
2005-08-30 10:10:00,55.0,55.06,54.76,54.82,157100.0,37.2767,37.3174,37.1141,37.1548,157100.0
2005-08-30 10:15:00,54.82,54.88,54.38,54.51,147200.0,37.1548,37.1954,36.8565,36.9446,147200.0
2005-08-30 10:20:00,54.51,54.6,54.0,54.14,264800.0,36.9446,37.0056,36.599,36.6939,264800.0
2005-08-30 10:25:00,54.13,54.19,53.85,53.95,319600.0,36.6871,36.7278,36.4973,36.5651,319600.0
2005-08-30 10:30:00,53.91,54.4,53.85,54.33,249700.0,36.538,36.8701,36.4973,36.8227,249700.0
2005-08-30 10:35:00,54.33,54.39,53.97,53.98,137700.0,36.8227,36.8633,36.5787,36.5854,137700.0
2005-08-30 10:40:00,53.98,54.1,53.56,53.62,225900.0,36.5854,36.6668,36.3008,36.3414,225900.0
2005-08-30 10:45:00,53.6,53.97,53.47,53.83,132800.0,36.3279,36.5787,36.2398,36.4838,132800.0
2005-08-30 10:50:00,53.8,54.1,53.8,53.88,136100.0,36.4634,36.6668,36.4634,36.5177,136100.0
2005-08-30 10:55:00,53.87,54.08,53.7,53.99,231300.0,36.5109,36.6532,36.3957,36.5922,231300.0
2005-08-30 11:00:00,53.99,54.17,53.88,54.15,69200.0,36.5922,36.7142,36.5177,36.7007,69200.0
2005-08-30 11:05:00,54.11,54.3,54.05,54.19,117500.0,36.6735,36.8023,36.6329,36.7278,117500.0
2005-08-30 11:10:00,54.14,54.29,54.06,54.19,64700.0,36.6939,36.7955,36.6397,36.7278,64700.0
2005-08-30 11:15:00,54.19,54.2,53.9,53.99,111300.0,36.7278,36.7345,36.5312,36.5922,111300.0
2005-08-30 11:20:00,53.99,54.1,53.7,53.71,91400.0,36.5922,36.6668,36.3957,36.4024,91400.0
2005-08-30 11:25:00,53.78,54.17,53.78,54.08,97300.0,36.4499,36.7142,36.4499,36.6532,97300.0
2005-08-30 11:30:00,54.07,54.75,54.07,54.65,317000.0,36.6464,37.1073,36.6464,37.0395,317000.0
2005-08-30 11:35:00,54.65,54.65,54.2,54.42,207800.0,37.0395,37.0395,36.7345,36.8836,207800.0
2005-08-30 11:40:00,54.43,54.43,54.15,54.2,67000.0,36.8904,36.8904,36.7007,36.7345,67000.0
2005-08-30 11:45:00,54.17,54.26,53.82,53.9,94800.0,36.7142,36.7752,36.477,36.5312,94800.0
2005-08-30 11:50:00,53.86,54.1,53.86,53.93,56900.0,36.5041,36.6668,36.5041,36.5515,56900.0
2005-08-30 11:55:00,53.98,54.04,53.96,54.0,41700.0,36.5854,36.6261,36.5719,36.599,41700.0
2005-08-30 12:00:00,54.08,54.08,53.85,54.06,93800.0,36.6532,36.6532,36.4973,36.6397,93800.0
2005-08-30 12:05:00,54.06,54.2,54.05,54.18,54900.0,36.6397,36.7345,36.6329,36.721,54900.0
2005-08-30 12:10:00,54.19,54.22,54.14,54.15,57400.0,36.7278,36.7481,36.6939,36.7007,57400.0
2005-08-30 12:15:00,54.15,54.3,54.15,54.3,48200.0,36.7007,36.8023,36.7007,36.8023,48200.0
2005-08-30 12:20:00,54.3,54.4,54.14,54.23,75400.0,36.8023,36.8701,36.6939,36.7549,75400.0
2005-08-30 12:25:00,54.2,54.33,54.14,54.14,31200.0,36.7345,36.8227,36.6939,36.6939,31200.0
2005-08-30 12:30:00,54.14,54.32,54.13,54.31,20500.0,36.6939,36.8159,36.6871,36.8091,20500.0
2005-08-30 12:35:00,54.31,54.38,54.29,54.32,21700.0,36.8091,36.8565,36.7955,36.8159,21700.0
2005-08-30 12:40:00,54.32,54.33,54.14,54.17,25100.0,36.8159,36.8227,36.6939,36.7142,25100.0
2005-08-30 12:45:00,54.16,54.17,54.12,54.17,20300.0,36.7074,36.7142,36.6803,36.7142,20300.0
2005-08-30 12:50:00,54.17,54.38,54.17,54.32,32900.0,36.7142,36.8565,36.7142,36.8159,32900.0
2005-08-30 12:55:00,54.32,54.38,54.28,54.31,34800.0,36.8159,36.8565,36.7888,36.8091,34800.0
2005-08-30 13:00:00,54.31,54.31,54.08,54.08,63400.0,36.8091,36.8091,36.6532,36.6532,63400.0
2005-08-30 13:05:00,54.12,54.3,54.12,54.2,50200.0,36.6803,36.8023,36.6803,36.7345,50200.0
2005-08-30 13:10:00,54.21,54.28,54.2,54.25,14100.0,36.7413,36.7888,36.7345,36.7684,14100.0
2005-08-30 13:15:00,54.25,54.27,54.19,54.19,12400.0,36.7684,36.782,36.7278,36.7278,12400.0
2005-08-30 13:20:00,54.19,54.21,54.14,54.18,19100.0,36.7278,36.7413,36.6939,36.721,19100.0
2005-08-30 13:25:00,54.16,54.17,54.0,54.09,44800.0,36.7074,36.7142,36.599,36.66,44800.0
2005-08-30 13:30:00,54.1,54.1,54.02,54.03,65400.0,36.6668,36.6668,36.6125,36.6193,65400.0
2005-08-30 13:35:00,54.03,54.15,53.98,54.08,41300.0,36.6193,36.7007,36.5854,36.6532,41300.0
2005-08-30 13:40:00,54.09,54.1,53.9,53.97,92300.0,36.66,36.6668,36.5312,36.5787,92300.0
2005-08-30 13:45:00,53.97,54.05,53.96,54.0,45700.0,36.5787,36.6329,36.5719,36.599,45700.0
2005-08-30 13:50:00,53.98,54.03,53.91,53.91,30100.0,36.5854,36.6193,36.538,36.538,30100.0
2005-08-30 13:55:00,53.94,54.0,53.94,54.0,28700.0,36.5583,36.599,36.5583,36.599,28700.0
2005-08-30 14:00:00,53.98,53.99,53.87,53.91,51400.0,36.5854,36.5922,36.5109,36.538,51400.0
2005-08-30 14:05:00,53.92,53.93,53.71,53.8,62300.0,36.5448,36.5515,36.4024,36.4634,62300.0
2005-08-30 14:10:00,53.8,53.87,53.7,53.84,65000.0,36.4634,36.5109,36.3957,36.4905,65000.0
2005-08-30 14:15:00,53.83,53.85,53.76,53.85,78800.0,36.4838,36.4973,36.4363,36.4973,78800.0
2005-08-30 14:20:00,53.85,53.85,53.53,53.53,80300.0,36.4973,36.4973,36.2804,36.2804,80300.0
2005-08-30 14:25:00,53.53,53.72,53.52,53.67,87100.0,36.2804,36.4092,36.2737,36.3753,87100.0
2005-08-30 14:30:00,53.67,53.71,53.53,53.58,79000.0,36.3753,36.4024,36.2804,36.3143,79000.0
2005-08-30 14:35:00,53.5,53.58,53.25,53.39,86400.0,36.2601,36.3143,36.0907,36.1856,86400.0
2005-08-30 14:40:00,53.38,53.46,53.32,53.45,49400.0,36.1788,36.233,36.1381,36.2262,49400.0
2005-08-30 14:45:00,53.43,53.5,53.37,53.45,39700.0,36.2127,36.2601,36.172,36.2262,39700.0
2005-08-30 14:50:00,53.45,53.47,53.14,53.19,86300.0,36.2262,36.2398,36.0161,36.05,86300.0
2005-08-30 14:55:00,53.2,53.27,53.1,53.11,75600.0,36.0568,36.1042,35.989,35.9958,75600.0
2005-08-30 15:00:00,53.1,53.11,52.89,52.89,177400.0,35.989,35.9958,35.8467,35.8467,177400.0
2005-08-30 15:05:00,52.9,53.1,52.87,53.09,126000.0,35.8535,35.989,35.8331,35.9822,126000.0
2005-08-30 15:10:00,53.09,53.18,53.0,53.18,64400.0,35.9822,36.0432,35.9212,36.0432,64400.0
2005-08-30 15:15:00,53.2,53.2,52.98,53.1,76800.0,36.0568,36.0568,35.9077,35.989,76800.0
2005-08-30 15:20:00,53.1,53.32,53.1,53.31,51500.0,35.989,36.1381,35.989,36.1313,51500.0
2005-08-30 15:25:00,53.31,53.42,53.22,53.33,70000.0,36.1313,36.2059,36.0703,36.1449,70000.0
2005-08-30 15:30:00,53.32,53.6,53.32,53.6,110100.0,36.1381,36.3279,36.1381,36.3279,110100.0
2005-08-30 15:35:00,53.61,53.75,53.53,53.72,122400.0,36.3347,36.4296,36.2804,36.4092,122400.0
2005-08-30 15:40:00,53.73,53.75,53.6,53.7,91800.0,36.416,36.4296,36.3279,36.3957,91800.0
2005-08-30 15:45:00,53.7,53.86,53.65,53.85,92200.0,36.3957,36.5041,36.3618,36.4973,92200.0
2005-08-30 15:50:00,53.83,53.9,53.79,53.89,90200.0,36.4838,36.5312,36.4567,36.5244,90200.0
2005-08-30 15:55:00,53.88,53.98,53.8,53.81,109300.0,36.5177,36.5854,36.4634,36.4702,109300.0
2005-08-31 09:30:00,54.0,54.4,54.0,54.14,108000.0,36.599,36.8701,36.599,36.6939,108000.0
2005-08-31 09:35:00,54.0,54.34,54.0,54.2,74500.0,36.599,36.8294,36.599,36.7345,74500.0
2005-08-31 09:40:00,54.2,54.35,54.15,54.35,142400.0,36.7345,36.8362,36.7007,36.8362,142400.0
2005-08-31 09:45:00,54.33,54.7,54.32,54.66,109700.0,36.8227,37.0734,36.8159,37.0463,109700.0
2005-08-31 09:50:00,54.68,54.82,54.61,54.71,104100.0,37.0599,37.1548,37.0124,37.0802,104100.0
2005-08-31 09:55:00,54.6,54.86,54.25,54.47,91400.0,37.0056,37.1819,36.7684,36.9175,91400.0
2005-08-31 10:00:00,54.49,54.79,54.43,54.59,70400.0,36.9311,37.1344,36.8904,36.9989,70400.0
2005-08-31 10:05:00,54.56,54.63,54.35,54.49,42500.0,36.9785,37.026,36.8362,36.9311,42500.0
2005-08-31 10:10:00,54.44,54.44,54.12,54.4,72700.0,36.8972,36.8972,36.6803,36.8701,72700.0
2005-08-31 10:15:00,54.42,54.5,54.38,54.48,23300.0,36.8836,36.9379,36.8565,36.9243,23300.0
2005-08-31 10:20:00,54.47,54.6,54.43,54.55,27400.0,36.9175,37.0056,36.8904,36.9718,27400.0
2005-08-31 10:25:00,54.55,54.55,54.4,54.41,30700.0,36.9718,36.9718,36.8701,36.8769,30700.0
2005-08-31 10:30:00,54.41,54.6,54.41,54.58,22000.0,36.8769,37.0056,36.8769,36.9921,22000.0
2005-08-31 10:35:00,54.58,54.67,54.5,54.58,23100.0,36.9921,37.0531,36.9379,36.9921,23100.0
2005-08-31 10:40:00,54.58,54.59,54.35,54.36,33900.0,36.9921,36.9989,36.8362,36.843,33900.0
2005-08-31 10:45:00,54.36,54.6,54.36,54.56,75200.0,36.843,37.0056,36.843,36.9785,75200.0
2005-08-31 10:50:00,54.5,54.59,54.4,54.58,23400.0,36.9379,36.9989,36.8701,36.9921,23400.0
2005-08-31 10:55:00,54.58,54.58,54.41,54.44,28800.0,36.9921,36.9921,36.8769,36.8972,28800.0
2005-08-31 11:00:00,54.45,54.46,54.44,54.44,30600.0,36.904,36.9108,36.8972,36.8972,30600.0
2005-08-31 11:05:00,54.44,54.5,54.39,54.5,15000.0,36.8972,36.9379,36.8633,36.9379,15000.0
2005-08-31 11:10:00,54.46,54.72,54.46,54.62,43000.0,36.9108,37.087,36.9108,37.0192,43000.0
2005-08-31 11:15:00,54.6,54.65,54.55,54.62,58900.0,37.0056,37.0395,36.9718,37.0192,58900.0
2005-08-31 11:20:00,54.65,54.71,54.55,54.55,43400.0,37.0395,37.0802,36.9718,36.9718,43400.0
2005-08-31 11:25:00,54.59,54.71,54.55,54.63,54300.0,36.9989,37.0802,36.9718,37.026,54300.0
2005-08-31 11:30:00,54.64,54.65,54.57,54.57,32800.0,37.0328,37.0395,36.9853,36.9853,32800.0
2005-08-31 11:35:00,54.58,54.62,54.57,54.59,14900.0,36.9921,37.0192,36.9853,36.9989,14900.0
2005-08-31 11:40:00,54.59,54.62,54.57,54.6,16500.0,36.9989,37.0192,36.9853,37.0056,16500.0
2005-08-31 11:45:00,54.6,54.61,54.55,54.57,24800.0,37.0056,37.0124,36.9718,36.9853,24800.0
2005-08-31 11:50:00,54.58,54.59,54.52,54.54,34500.0,36.9921,36.9989,36.9514,36.965,34500.0
2005-08-31 11:55:00,54.54,54.54,54.41,54.49,32700.0,36.965,36.965,36.8769,36.9311,32700.0
2005-08-31 12:00:00,54.49,54.59,54.45,54.59,19400.0,36.9311,36.9989,36.904,36.9989,19400.0
2005-08-31 12:05:00,54.56,54.58,54.49,54.54,17000.0,36.9785,36.9921,36.9311,36.965,17000.0
2005-08-31 12:10:00,54.55,54.56,54.48,54.49,9200.0,36.9718,36.9785,36.9243,36.9311,9200.0
2005-08-31 12:15:00,54.49,54.51,54.47,54.51,16100.0,36.9311,36.9446,36.9175,36.9446,16100.0
2005-08-31 12:20:00,54.49,54.57,54.42,54.54,10800.0,36.9311,36.9853,36.8836,36.965,10800.0
2005-08-31 12:25:00,54.55,54.55,54.44,54.51,12500.0,36.9718,36.9718,36.8972,36.9446,12500.0
2005-08-31 12:30:00,54.51,54.52,54.45,54.49,7700.0,36.9446,36.9514,36.904,36.9311,7700.0
2005-08-31 12:35:00,54.49,54.5,54.48,54.48,7600.0,36.9311,36.9379,36.9243,36.9243,7600.0
2005-08-31 12:40:00,54.47,54.5,54.45,54.5,5500.0,36.9175,36.9379,36.904,36.9379,5500.0
2005-08-31 12:45:00,54.5,54.51,54.48,54.5,14300.0,36.9379,36.9446,36.9243,36.9379,14300.0
2005-08-31 12:50:00,54.5,54.55,54.5,54.52,5000.0,36.9379,36.9718,36.9379,36.9514,5000.0
2005-08-31 12:55:00,54.52,54.52,54.45,54.49,5800.0,36.9514,36.9514,36.904,36.9311,5800.0
2005-08-31 13:00:00,54.45,54.47,54.4,54.47,6600.0,36.904,36.9175,36.8701,36.9175,6600.0
2005-08-31 13:05:00,54.48,54.6,54.48,54.6,9700.0,36.9243,37.0056,36.9243,37.0056,9700.0
2005-08-31 13:10:00,54.6,54.66,54.59,54.66,33800.0,37.0056,37.0463,36.9989,37.0463,33800.0
2005-08-31 13:15:00,54.66,54.72,54.6,54.68,18000.0,37.0463,37.087,37.0056,37.0599,18000.0
2005-08-31 13:20:00,54.68,54.72,54.67,54.67,2100.0,37.0599,37.087,37.0531,37.0531,2100.0
2005-08-31 13:25:00,54.67,54.67,54.65,54.66,5700.0,37.0531,37.0531,37.0395,37.0463,5700.0
2005-08-31 13:30:00,54.65,54.73,54.6,54.7,9800.0,37.0395,37.0938,37.0056,37.0734,9800.0
2005-08-31 13:35:00,54.73,54.84,54.7,54.8,23800.0,37.0938,37.1683,37.0734,37.1412,23800.0
2005-08-31 13:40:00,54.8,54.81,54.66,54.7,19200.0,37.1412,37.148,37.0463,37.0734,19200.0
2005-08-31 13:45:00,54.71,54.74,54.67,54.72,8200.0,37.0802,37.1005,37.0531,37.087,8200.0
2005-08-31 13:50:00,54.74,54.85,54.74,54.85,7100.0,37.1005,37.1751,37.1005,37.1751,7100.0
2005-08-31 13:55:00,54.87,54.89,54.75,54.8,13900.0,37.1886,37.2022,37.1073,37.1412,13900.0
2005-08-31 14:00:00,54.81,54.9,54.81,54.9,16300.0,37.148,37.209,37.148,37.209,16300.0
2005-08-31 14:05:00,54.9,54.94,54.86,54.89,27600.0,37.209,37.2361,37.1819,37.2022,27600.0
2005-08-31 14:10:00,54.9,55.0,54.9,54.97,25200.0,37.209,37.2767,37.209,37.2564,25200.0
2005-08-31 14:15:00,54.98,55.05,54.98,55.05,19300.0,37.2632,37.3106,37.2632,37.3106,19300.0
2005-08-31 14:20:00,55.07,55.09,55.05,55.09,11200.0,37.3242,37.3377,37.3106,37.3377,11200.0
2005-08-31 14:25:00,55.08,55.1,55.03,55.09,13200.0,37.331,37.3445,37.2971,37.3377,13200.0
2005-08-31 14:30:00,55.09,55.22,55.08,55.18,16100.0,37.3377,37.4259,37.331,37.3987,16100.0
2005-08-31 14:35:00,55.17,55.33,55.11,55.23,48100.0,37.392,37.5004,37.3513,37.4326,48100.0
2005-08-31 14:40:00,55.2,55.24,55.15,55.24,13900.0,37.4123,37.4394,37.3784,37.4394,13900.0
2005-08-31 14:45:00,55.24,55.24,55.19,55.2,19000.0,37.4394,37.4394,37.4055,37.4123,19000.0
2005-08-31 14:50:00,55.22,55.23,55.15,55.22,19100.0,37.4259,37.4326,37.3784,37.4259,19100.0
2005-08-31 14:55:00,55.2,55.23,55.15,55.17,22900.0,37.4123,37.4326,37.3784,37.392,22900.0
2005-08-31 15:00:00,55.17,55.2,55.12,55.12,9200.0,37.392,37.4123,37.3581,37.3581,9200.0
2005-08-31 15:05:00,55.13,55.15,55.12,55.13,49800.0,37.3649,37.3784,37.3581,37.3649,49800.0
2005-08-31 15:10:00,55.14,55.15,55.12,55.12,10100.0,37.3716,37.3784,37.3581,37.3581,10100.0
2005-08-31 15:15:00,55.12,55.15,55.12,55.15,15900.0,37.3581,37.3784,37.3581,37.3784,15900.0
2005-08-31 15:20:00,55.15,55.17,55.14,55.17,16400.0,37.3784,37.392,37.3716,37.392,16400.0
2005-08-31 15:25:00,55.18,55.25,55.17,55.25,38600.0,37.3987,37.4462,37.392,37.4462,38600.0
2005-08-31 15:30:00,55.24,55.34,55.22,55.3,29200.0,37.4394,37.5072,37.4259,37.4801,29200.0
2005-08-31 15:35:00,55.3,55.33,55.3,55.33,26600.0,37.4801,37.5004,37.4801,37.5004,26600.0
2005-08-31 15:40:00,55.33,55.38,55.32,55.38,32200.0,37.5004,37.5343,37.4936,37.5343,32200.0
2005-08-31 15:45:00,55.4,55.6,55.36,55.59,71100.0,37.5479,37.6834,37.5207,37.6766,71100.0
2005-08-31 15:50:00,55.56,55.9,55.56,55.67,105000.0,37.6563,37.8867,37.6563,37.7308,105000.0
2005-08-31 15:55:00,55.67,55.7,55.56,55.64,96400.0,37.7308,37.7512,37.6563,37.7105,96400.0
2005-09-01 09:30:00,55.61,55.61,55.21,55.3,41000.0,37.6902,37.6902,37.4191,37.4801,41000.0
2005-09-01 09:35:00,55.25,55.37,54.98,55.37,66700.0,37.4462,37.5275,37.2632,37.5275,66700.0
2005-09-01 09:40:00,55.32,55.41,55.03,55.04,40100.0,37.4936,37.5546,37.2971,37.3039,40100.0
2005-09-01 09:45:00,55.04,55.25,55.0,55.25,39100.0,37.3039,37.4462,37.2767,37.4462,39100.0
2005-09-01 09:50:00,55.3,55.4,55.02,55.26,55400.0,37.4801,37.5479,37.2903,37.453,55400.0
2005-09-01 09:55:00,55.26,55.3,55.21,55.26,100400.0,37.453,37.4801,37.4191,37.453,100400.0
2005-09-01 10:00:00,55.25,55.25,55.15,55.22,40300.0,37.4462,37.4462,37.3784,37.4259,40300.0
2005-09-01 10:05:00,55.24,55.34,55.21,55.23,21200.0,37.4394,37.5072,37.4191,37.4326,21200.0
2005-09-01 10:10:00,55.23,55.27,55.16,55.17,56200.0,37.4326,37.4597,37.3852,37.392,56200.0
2005-09-01 10:15:00,55.17,55.2,55.12,55.19,69000.0,37.392,37.4123,37.3581,37.4055,69000.0
2005-09-01 10:20:00,55.18,55.19,54.82,54.82,99300.0,37.3987,37.4055,37.1548,37.1548,99300.0
2005-09-01 10:25:00,54.86,54.86,54.61,54.71,55300.0,37.1819,37.1819,37.0124,37.0802,55300.0
2005-09-01 10:30:00,54.71,54.72,54.64,54.65,36900.0,37.0802,37.087,37.0328,37.0395,36900.0
2005-09-01 10:35:00,54.65,54.91,54.64,54.65,30500.0,37.0395,37.2158,37.0328,37.0395,30500.0
2005-09-01 10:40:00,54.66,54.74,54.6,54.73,27900.0,37.0463,37.1005,37.0056,37.0938,27900.0
2005-09-01 10:45:00,54.73,54.85,54.72,54.81,17100.0,37.0938,37.1751,37.087,37.148,17100.0
2005-09-01 10:50:00,54.81,54.81,54.69,54.69,20400.0,37.148,37.148,37.0666,37.0666,20400.0
2005-09-01 10:55:00,54.69,54.82,54.66,54.77,62300.0,37.0666,37.1548,37.0463,37.1209,62300.0
2005-09-01 11:00:00,54.79,54.79,54.7,54.71,19500.0,37.1344,37.1344,37.0734,37.0802,19500.0
2005-09-01 11:05:00,54.74,54.74,54.68,54.69,30100.0,37.1005,37.1005,37.0599,37.0666,30100.0
2005-09-01 11:10:00,54.7,54.8,54.68,54.79,55200.0,37.0734,37.1412,37.0599,37.1344,55200.0
2005-09-01 11:15:00,54.79,54.83,54.73,54.74,75900.0,37.1344,37.1615,37.0938,37.1005,75900.0
2005-09-01 11:20:00,54.74,54.82,54.72,54.72,25100.0,37.1005,37.1548,37.087,37.087,25100.0
2005-09-01 11:25:00,54.72,54.73,54.58,54.6,44700.0,37.087,37.0938,36.9921,37.0056,44700.0
2005-09-01 11:30:00,54.59,54.68,54.58,54.62,15100.0,36.9989,37.0599,36.9921,37.0192,15100.0
2005-09-01 11:35:00,54.62,54.63,54.53,54.59,31200.0,37.0192,37.026,36.9582,36.9989,31200.0
2005-09-01 11:40:00,54.57,54.57,54.04,54.08,59200.0,36.9853,36.9853,36.6261,36.6532,59200.0
2005-09-01 11:45:00,54.11,54.43,54.05,54.22,54200.0,36.6735,36.8904,36.6329,36.7481,54200.0
2005-09-01 11:50:00,54.22,54.32,54.1,54.16,19200.0,36.7481,36.8159,36.6668,36.7074,19200.0
2005-09-01 11:55:00,54.1,54.27,54.06,54.23,44000.0,36.6668,36.782,36.6397,36.7549,44000.0
2005-09-01 12:00:00,54.17,54.18,54.12,54.17,22900.0,36.7142,36.721,36.6803,36.7142,22900.0
2005-09-01 12:05:00,54.16,54.16,54.12,54.14,15100.0,36.7074,36.7074,36.6803,36.6939,15100.0
2005-09-01 12:10:00,54.14,54.15,54.05,54.1,26000.0,36.6939,36.7007,36.6329,36.6668,26000.0
2005-09-01 12:15:00,54.07,54.19,54.06,54.13,23500.0,36.6464,36.7278,36.6397,36.6871,23500.0
2005-09-01 12:20:00,54.12,54.21,54.05,54.1,69400.0,36.6803,36.7413,36.6329,36.6668,69400.0
2005-09-01 12:25:00,54.1,54.17,54.1,54.15,26300.0,36.6668,36.7142,36.6668,36.7007,26300.0
2005-09-01 12:30:00,54.15,54.15,54.1,54.12,27300.0,36.7007,36.7007,36.6668,36.6803,27300.0
2005-09-01 12:35:00,54.13,54.18,54.13,54.14,16800.0,36.6871,36.721,36.6871,36.6939,16800.0
2005-09-01 12:40:00,54.13,54.13,54.05,54.05,15400.0,36.6871,36.6871,36.6329,36.6329,15400.0
2005-09-01 12:45:00,54.05,54.1,54.05,54.1,9600.0,36.6329,36.6668,36.6329,36.6668,9600.0
2005-09-01 12:50:00,54.12,54.13,54.07,54.08,23900.0,36.6803,36.6871,36.6464,36.6532,23900.0
2005-09-01 12:55:00,54.08,54.09,54.04,54.06,28500.0,36.6532,36.66,36.6261,36.6397,28500.0
2005-09-01 13:00:00,54.06,54.14,54.06,54.14,12500.0,36.6397,36.6939,36.6397,36.6939,12500.0
2005-09-01 13:05:00,54.14,54.18,54.14,54.16,17600.0,36.6939,36.721,36.6939,36.7074,17600.0
2005-09-01 13:10:00,54.16,54.16,54.09,54.09,6400.0,36.7074,36.7074,36.66,36.66,6400.0
2005-09-01 13:15:00,54.08,54.09,54.06,54.09,9800.0,36.6532,36.66,36.6397,36.66,9800.0
2005-09-01 13:20:00,54.1,54.1,54.0,54.01,12000.0,36.6668,36.6668,36.599,36.6058,12000.0
2005-09-01 13:25:00,54.01,54.07,54.0,54.02,12500.0,36.6058,36.6464,36.599,36.6125,12500.0
2005-09-01 13:30:00,54.02,54.03,53.97,54.01,20800.0,36.6125,36.6193,36.5787,36.6058,20800.0
2005-09-01 13:35:00,54.0,54.07,53.99,54.05,7900.0,36.599,36.6464,36.5922,36.6329,7900.0
2005-09-01 13:40:00,54.05,54.05,53.93,53.93,10300.0,36.6329,36.6329,36.5515,36.5515,10300.0
2005-09-01 13:45:00,53.94,54.0,53.8,53.8,17200.0,36.5583,36.599,36.4634,36.4634,17200.0
2005-09-01 13:50:00,53.79,53.88,53.76,53.83,43600.0,36.4567,36.5177,36.4363,36.4838,43600.0
2005-09-01 13:55:00,53.85,53.96,53.85,53.96,44700.0,36.4973,36.5719,36.4973,36.5719,44700.0
2005-09-01 14:00:00,53.92,54.0,53.9,53.98,111300.0,36.5448,36.599,36.5312,36.5854,111300.0
2005-09-01 14:05:00,53.97,53.99,53.94,53.97,46700.0,36.5787,36.5922,36.5583,36.5787,46700.0
2005-09-01 14:10:00,53.98,54.06,53.97,54.05,57100.0,36.5854,36.6397,36.5787,36.6329,57100.0
2005-09-01 14:15:00,54.05,54.05,53.85,53.85,47400.0,36.6329,36.6329,36.4973,36.4973,47400.0
2005-09-01 14:20:00,53.81,53.95,53.8,53.95,27500.0,36.4702,36.5651,36.4634,36.5651,27500.0
2005-09-01 14:25:00,53.92,53.96,53.85,53.9,18200.0,36.5448,36.5719,36.4973,36.5312,18200.0
2005-09-01 14:30:00,53.97,54.0,53.93,53.97,12100.0,36.5787,36.599,36.5515,36.5787,12100.0
2005-09-01 14:35:00,53.97,53.97,53.8,53.81,27300.0,36.5787,36.5787,36.4634,36.4702,27300.0
2005-09-01 14:40:00,53.83,53.91,53.75,53.91,21100.0,36.4838,36.538,36.4296,36.538,21100.0
2005-09-01 14:45:00,53.91,53.97,53.77,53.77,11500.0,36.538,36.5787,36.4431,36.4431,11500.0
2005-09-01 14:50:00,53.77,53.91,53.77,53.9,11600.0,36.4431,36.538,36.4431,36.5312,11600.0
2005-09-01 14:55:00,53.9,53.9,53.69,53.69,32700.0,36.5312,36.5312,36.3889,36.3889,32700.0
2005-09-01 15:00:00,53.69,53.7,53.57,53.68,73100.0,36.3889,36.3957,36.3076,36.3821,73100.0
2005-09-01 15:05:00,53.68,53.7,53.61,53.64,16500.0,36.3821,36.3957,36.3347,36.355,16500.0
2005-09-01 15:10:00,53.64,53.72,53.63,53.71,28700.0,36.355,36.4092,36.3482,36.4024,28700.0
2005-09-01 15:15:00,53.71,53.79,53.71,53.74,19300.0,36.4024,36.4567,36.4024,36.4228,19300.0
2005-09-01 15:20:00,53.75,53.8,53.68,53.79,17700.0,36.4296,36.4634,36.3821,36.4567,17700.0
2005-09-01 15:25:00,53.79,53.82,53.7,53.7,56300.0,36.4567,36.477,36.3957,36.3957,56300.0
2005-09-01 15:30:00,53.7,53.74,53.7,53.71,28100.0,36.3957,36.4228,36.3957,36.4024,28100.0
2005-09-01 15:35:00,53.72,53.74,53.7,53.73,29700.0,36.4092,36.4228,36.3957,36.416,29700.0
2005-09-01 15:40:00,53.73,53.74,53.6,53.6,50000.0,36.416,36.4228,36.3279,36.3279,50000.0
2005-09-01 15:45:00,53.6,53.74,53.52,53.73,56700.0,36.3279,36.4228,36.2737,36.416,56700.0
2005-09-01 15:50:00,53.73,53.79,53.67,53.77,63300.0,36.416,36.4567,36.3753,36.4431,63300.0
2005-09-01 15:55:00,53.77,53.78,53.56,53.57,67900.0,36.4431,36.4499,36.3008,36.3076,67900.0
2005-09-02 09:30:00,54.5,54.53,54.3,54.44,63000.0,36.9379,36.9582,36.8023,36.8972,63000.0
2005-09-02 09:35:00,54.45,54.45,53.91,53.92,12900.0,36.904,36.904,36.538,36.5448,12900.0
2005-09-02 09:40:00,53.85,54.22,53.7,54.05,34200.0,36.4973,36.7481,36.3957,36.6329,34200.0
2005-09-02 09:45:00,54.05,54.08,54.03,54.03,15300.0,36.6329,36.6532,36.6193,36.6193,15300.0
2005-09-02 09:50:00,54.06,54.06,53.84,53.86,16900.0,36.6397,36.6397,36.4905,36.5041,16900.0
2005-09-02 09:55:00,53.86,54.05,53.86,53.93,26800.0,36.5041,36.6329,36.5041,36.5515,26800.0
2005-09-02 10:00:00,53.93,53.93,53.64,53.66,19900.0,36.5515,36.5515,36.355,36.3686,19900.0
2005-09-02 10:05:00,53.67,53.96,53.62,53.88,30900.0,36.3753,36.5719,36.3414,36.5177,30900.0
2005-09-02 10:10:00,53.88,54.1,53.88,54.01,10000.0,36.5177,36.6668,36.5177,36.6058,10000.0
2005-09-02 10:15:00,54.01,54.02,53.84,53.91,11700.0,36.6058,36.6125,36.4905,36.538,11700.0
2005-09-02 10:20:00,53.91,53.97,53.68,53.7,19000.0,36.538,36.5787,36.3821,36.3957,19000.0
2005-09-02 10:25:00,53.69,53.7,53.5,53.6,29100.0,36.3889,36.3957,36.2601,36.3279,29100.0
2005-09-02 10:30:00,53.59,53.59,53.25,53.25,16600.0,36.3211,36.3211,36.0907,36.0907,16600.0
2005-09-02 10:35:00,53.26,53.43,53.26,53.33,14900.0,36.0974,36.2127,36.0974,36.1449,14900.0
2005-09-02 10:40:00,53.32,53.44,53.32,53.44,10800.0,36.1381,36.2194,36.1381,36.2194,10800.0
2005-09-02 10:45:00,53.42,53.49,53.42,53.48,12100.0,36.2059,36.2533,36.2059,36.2466,12100.0
2005-09-02 10:50:00,53.48,53.49,53.41,53.41,9100.0,36.2466,36.2533,36.1991,36.1991,9100.0
2005-09-02 10:55:00,53.42,53.45,53.41,53.45,11200.0,36.2059,36.2262,36.1991,36.2262,11200.0
2005-09-02 11:00:00,53.45,53.69,53.44,53.63,18800.0,36.2262,36.3889,36.2194,36.3482,18800.0
2005-09-02 11:05:00,53.63,53.74,53.58,53.68,14600.0,36.3482,36.4228,36.3143,36.3821,14600.0
2005-09-02 11:10:00,53.63,53.68,53.61,53.66,6300.0,36.3482,36.3821,36.3347,36.3686,6300.0
2005-09-02 11:15:00,53.66,53.91,53.66,53.9,9600.0,36.3686,36.538,36.3686,36.5312,9600.0
2005-09-02 11:20:00,53.89,53.89,53.77,53.83,11300.0,36.5244,36.5244,36.4431,36.4838,11300.0
2005-09-02 11:25:00,53.81,53.86,53.81,53.86,9700.0,36.4702,36.5041,36.4702,36.5041,9700.0
2005-09-02 11:30:00,53.83,54.0,53.82,53.98,17800.0,36.4838,36.599,36.477,36.5854,17800.0
2005-09-02 11:35:00,53.98,53.98,53.85,53.86,19000.0,36.5854,36.5854,36.4973,36.5041,19000.0
2005-09-02 11:40:00,53.86,53.98,53.86,53.97,12200.0,36.5041,36.5854,36.5041,36.5787,12200.0
2005-09-02 11:45:00,53.98,54.1,53.98,54.1,11500.0,36.5854,36.6668,36.5854,36.6668,11500.0
2005-09-02 11:50:00,54.1,54.14,54.03,54.04,11500.0,36.6668,36.6939,36.6193,36.6261,11500.0
2005-09-02 11:55:00,54.04,54.1,54.0,54.1,13400.0,36.6261,36.6668,36.599,36.6668,13400.0
2005-09-02 12:00:00,54.1,54.19,54.1,54.19,10900.0,36.6668,36.7278,36.6668,36.7278,10900.0
2005-09-02 12:05:00,54.19,54.24,54.17,54.24,10400.0,36.7278,36.7617,36.7142,36.7617,10400.0
2005-09-02 12:10:00,54.24,54.24,54.09,54.12,11200.0,36.7617,36.7617,36.66,36.6803,11200.0
2005-09-02 12:15:00,54.14,54.2,54.14,54.2,4600.0,36.6939,36.7345,36.6939,36.7345,4600.0
2005-09-02 12:20:00,54.21,54.25,54.17,54.17,9200.0,36.7413,36.7684,36.7142,36.7142,9200.0
2005-09-02 12:25:00,54.18,54.19,54.11,54.14,6000.0,36.721,36.7278,36.6735,36.6939,6000.0
2005-09-02 12:30:00,54.16,54.16,54.12,54.15,6200.0,36.7074,36.7074,36.6803,36.7007,6200.0
2005-09-02 12:35:00,54.15,54.15,54.1,54.11,7000.0,36.7007,36.7007,36.6668,36.6735,7000.0
2005-09-02 12:40:00,54.11,54.17,54.11,54.17,8000.0,36.6735,36.7142,36.6735,36.7142,8000.0
2005-09-02 12:45:00,54.15,54.2,54.14,54.15,54100.0,36.7007,36.7345,36.6939,36.7007,54100.0
2005-09-02 12:50:00,54.16,54.19,54.13,54.19,4100.0,36.7074,36.7278,36.6871,36.7278,4100.0
2005-09-02 12:55:00,54.18,54.2,54.16,54.19,13300.0,36.721,36.7345,36.7074,36.7278,13300.0
2005-09-02 13:00:00,54.19,54.25,54.19,54.25,41600.0,36.7278,36.7684,36.7278,36.7684,41600.0
2005-09-02 13:05:00,54.25,54.32,54.21,54.21,20000.0,36.7684,36.8159,36.7413,36.7413,20000.0
2005-09-02 13:10:00,54.19,54.25,54.16,54.22,17400.0,36.7278,36.7684,36.7074,36.7481,17400.0
2005-09-02 13:15:00,54.22,54.26,54.21,54.25,12900.0,36.7481,36.7752,36.7413,36.7684,12900.0
2005-09-02 13:20:00,54.24,54.29,54.24,54.29,6200.0,36.7617,36.7955,36.7617,36.7955,6200.0
2005-09-02 13:25:00,54.29,54.32,54.24,54.32,18000.0,36.7955,36.8159,36.7617,36.8159,18000.0
2005-09-02 13:30:00,54.3,54.33,54.27,54.28,9500.0,36.8023,36.8227,36.782,36.7888,9500.0
2005-09-02 13:35:00,54.27,54.36,54.24,54.35,27800.0,36.782,36.843,36.7617,36.8362,27800.0
2005-09-02 13:40:00,54.35,54.36,54.31,54.31,8600.0,36.8362,36.843,36.8091,36.8091,8600.0
2005-09-02 13:45:00,54.31,54.31,54.25,54.27,8000.0,36.8091,36.8091,36.7684,36.782,8000.0
2005-09-02 13:50:00,54.27,54.44,54.27,54.4,12500.0,36.782,36.8972,36.782,36.8701,12500.0
2005-09-02 13:55:00,54.41,54.6,54.39,54.59,29500.0,36.8769,37.0056,36.8633,36.9989,29500.0
2005-09-02 14:00:00,54.59,54.62,54.49,54.49,11500.0,36.9989,37.0192,36.9311,36.9311,11500.0
2005-09-02 14:05:00,54.49,54.49,54.46,54.46,6500.0,36.9311,36.9311,36.9108,36.9108,6500.0
2005-09-02 14:10:00,54.46,54.47,54.33,54.34,14100.0,36.9108,36.9175,36.8227,36.8294,14100.0
2005-09-02 14:15:00,54.32,54.32,54.27,54.27,16700.0,36.8159,36.8159,36.782,36.782,16700.0
2005-09-02 14:20:00,54.3,54.36,54.3,54.33,6600.0,36.8023,36.843,36.8023,36.8227,6600.0
2005-09-02 14:25:00,54.33,54.34,54.26,54.27,8500.0,36.8227,36.8294,36.7752,36.782,8500.0
2005-09-02 14:30:00,54.27,54.28,54.19,54.19,7000.0,36.782,36.7888,36.7278,36.7278,7000.0
2005-09-02 14:35:00,54.19,54.2,54.11,54.11,11500.0,36.7278,36.7345,36.6735,36.6735,11500.0
2005-09-02 14:40:00,54.13,54.31,54.13,54.28,16500.0,36.6871,36.8091,36.6871,36.7888,16500.0
2005-09-02 14:45:00,54.28,54.28,54.2,54.26,11800.0,36.7888,36.7888,36.7345,36.7752,11800.0
2005-09-02 14:50:00,54.26,54.27,54.25,54.26,10300.0,36.7752,36.782,36.7684,36.7752,10300.0
2005-09-02 14:55:00,54.26,54.26,54.23,54.23,12600.0,36.7752,36.7752,36.7549,36.7549,12600.0
2005-09-02 15:00:00,54.23,54.23,54.12,54.12,9500.0,36.7549,36.7549,36.6803,36.6803,9500.0
2005-09-02 15:05:00,54.12,54.16,54.1,54.13,31500.0,36.6803,36.7074,36.6668,36.6871,31500.0
2005-09-02 15:10:00,54.1,54.14,54.1,54.14,17800.0,36.6668,36.6939,36.6668,36.6939,17800.0
2005-09-02 15:15:00,54.13,54.14,54.1,54.1,15400.0,36.6871,36.6939,36.6668,36.6668,15400.0
2005-09-02 15:20:00,54.1,54.1,54.0,54.04,12700.0,36.6668,36.6668,36.599,36.6261,12700.0
2005-09-02 15:25:00,54.04,54.08,54.03,54.06,19700.0,36.6261,36.6532,36.6193,36.6397,19700.0
2005-09-02 15:30:00,54.06,54.07,54.03,54.04,9000.0,36.6397,36.6464,36.6193,36.6261,9000.0
2005-09-02 15:35:00,54.04,54.14,54.01,54.14,29500.0,36.6261,36.6939,36.6058,36.6939,29500.0
2005-09-02 15:40:00,54.14,54.14,54.11,54.11,21900.0,36.6939,36.6939,36.6735,36.6735,21900.0
2005-09-02 15:45:00,54.1,54.12,54.05,54.06,25600.0,36.6668,36.6803,36.6329,36.6397,25600.0
2005-09-02 15:50:00,54.06,54.08,53.98,53.98,53300.0,36.6397,36.6532,36.5854,36.5854,53300.0
2005-09-02 15:55:00,53.97,54.06,53.95,54.06,47700.0,36.5787,36.6397,36.5651,36.6397,47700.0
2005-09-06 09:30:00,54.25,54.55,54.25,54.48,25100.0,36.7684,36.9718,36.7684,36.9243,25100.0
2005-09-06 09:35:00,54.48,54.79,54.41,54.79,25000.0,36.9243,37.1344,36.8769,37.1344,25000.0
2005-09-06 09:40:00,54.79,54.79,54.52,54.64,32300.0,37.1344,37.1344,36.9514,37.0328,32300.0
2005-09-06 09:45:00,54.67,54.87,54.64,54.77,48900.0,37.0531,37.1886,37.0328,37.1209,48900.0
2005-09-06 09:50:00,54.8,54.95,54.73,54.89,36800.0,37.1412,37.2429,37.0938,37.2022,36800.0
2005-09-06 09:55:00,54.89,55.0,54.78,54.95,46400.0,37.2022,37.2767,37.1276,37.2429,46400.0
2005-09-06 10:00:00,54.98,54.98,54.73,54.87,23200.0,37.2632,37.2632,37.0938,37.1886,23200.0
2005-09-06 10:05:00,54.87,54.91,54.75,54.85,40500.0,37.1886,37.2158,37.1073,37.1751,40500.0
2005-09-06 10:10:00,54.86,54.86,54.64,54.65,33000.0,37.1819,37.1819,37.0328,37.0395,33000.0
2005-09-06 10:15:00,54.65,54.72,54.61,54.61,41900.0,37.0395,37.087,37.0124,37.0124,41900.0
2005-09-06 10:20:00,54.61,54.64,54.46,54.61,43600.0,37.0124,37.0328,36.9108,37.0124,43600.0
2005-09-06 10:25:00,54.61,54.74,54.58,54.58,27100.0,37.0124,37.1005,36.9921,36.9921,27100.0
2005-09-06 10:30:00,54.61,54.61,54.39,54.46,41800.0,37.0124,37.0124,36.8633,36.9108,41800.0
2005-09-06 10:35:00,54.4,54.41,54.24,54.34,40400.0,36.8701,36.8769,36.7617,36.8294,40400.0
2005-09-06 10:40:00,54.32,54.4,54.3,54.37,34900.0,36.8159,36.8701,36.8023,36.8498,34900.0
2005-09-06 10:45:00,54.37,54.41,54.21,54.32,35500.0,36.8498,36.8769,36.7413,36.8159,35500.0
2005-09-06 10:50:00,54.29,54.33,54.2,54.2,37400.0,36.7955,36.8227,36.7345,36.7345,37400.0
2005-09-06 10:55:00,54.14,54.3,54.12,54.29,23300.0,36.6939,36.8023,36.6803,36.7955,23300.0
2005-09-06 11:00:00,54.29,54.32,54.21,54.26,14100.0,36.7955,36.8159,36.7413,36.7752,14100.0
2005-09-06 11:05:00,54.26,54.29,54.22,54.29,30800.0,36.7752,36.7955,36.7481,36.7955,30800.0
2005-09-06 11:10:00,54.27,54.28,54.25,54.25,31100.0,36.782,36.7888,36.7684,36.7684,31100.0
2005-09-06 11:15:00,54.25,54.27,54.22,54.27,9900.0,36.7684,36.782,36.7481,36.782,9900.0
2005-09-06 11:20:00,54.27,54.29,54.19,54.2,44000.0,36.782,36.7955,36.7278,36.7345,44000.0
2005-09-06 11:25:00,54.19,54.39,54.19,54.34,27400.0,36.7278,36.8633,36.7278,36.8294,27400.0
2005-09-06 11:30:00,54.37,54.41,54.33,54.41,11400.0,36.8498,36.8769,36.8227,36.8769,11400.0
2005-09-06 11:35:00,54.4,54.5,54.4,54.5,16300.0,36.8701,36.9379,36.8701,36.9379,16300.0
2005-09-06 11:40:00,54.48,54.54,54.43,54.52,20200.0,36.9243,36.965,36.8904,36.9514,20200.0
2005-09-06 11:45:00,54.52,54.59,54.51,54.58,16900.0,36.9514,36.9989,36.9446,36.9921,16900.0
2005-09-06 11:50:00,54.59,54.69,54.59,54.69,8900.0,36.9989,37.0666,36.9989,37.0666,8900.0
2005-09-06 11:55:00,54.65,54.65,54.62,54.64,10500.0,37.0395,37.0395,37.0192,37.0328,10500.0
2005-09-06 12:00:00,54.64,54.64,54.56,54.56,7500.0,37.0328,37.0328,36.9785,36.9785,7500.0
2005-09-06 12:05:00,54.57,54.6,54.53,54.53,9400.0,36.9853,37.0056,36.9582,36.9582,9400.0
2005-09-06 12:10:00,54.53,54.53,54.5,54.5,3000.0,36.9582,36.9582,36.9379,36.9379,3000.0
2005-09-06 12:15:00,54.5,54.53,54.49,54.52,12800.0,36.9379,36.9582,36.9311,36.9514,12800.0
2005-09-06 12:20:00,54.58,54.58,54.48,54.49,6300.0,36.9921,36.9921,36.9243,36.9311,6300.0
2005-09-06 12:25:00,54.49,54.54,54.49,54.52,10700.0,36.9311,36.965,36.9311,36.9514,10700.0
2005-09-06 12:30:00,54.53,54.57,54.53,54.54,21200.0,36.9582,36.9853,36.9582,36.965,21200.0
2005-09-06 12:35:00,54.55,54.58,54.55,54.56,24000.0,36.9718,36.9921,36.9718,36.9785,24000.0
2005-09-06 12:40:00,54.55,54.64,54.55,54.64,25600.0,36.9718,37.0328,36.9718,37.0328,25600.0
2005-09-06 12:45:00,54.63,54.64,54.6,54.6,12200.0,37.026,37.0328,37.0056,37.0056,12200.0
2005-09-06 12:50:00,54.6,54.61,54.58,54.59,4000.0,37.0056,37.0124,36.9921,36.9989,4000.0
2005-09-06 12:55:00,54.59,54.61,54.58,54.61,7100.0,36.9989,37.0124,36.9921,37.0124,7100.0
2005-09-06 13:00:00,54.62,54.68,54.6,54.66,24100.0,37.0192,37.0599,37.0056,37.0463,24100.0
2005-09-06 13:05:00,54.65,54.65,54.52,54.52,7300.0,37.0395,37.0395,36.9514,36.9514,7300.0
2005-09-06 13:10:00,54.52,54.6,54.5,54.6,13300.0,36.9514,37.0056,36.9379,37.0056,13300.0
2005-09-06 13:15:00,54.6,54.63,54.54,54.57,3900.0,37.0056,37.026,36.965,36.9853,3900.0
2005-09-06 13:20:00,54.55,54.56,54.51,54.51,2300.0,36.9718,36.9785,36.9446,36.9446,2300.0
2005-09-06 13:25:00,54.51,54.55,54.47,54.53,9600.0,36.9446,36.9718,36.9175,36.9582,9600.0
2005-09-06 13:30:00,54.53,54.54,54.52,54.53,3200.0,36.9582,36.965,36.9514,36.9582,3200.0
2005-09-06 13:35:00,54.53,54.56,54.52,54.54,7200.0,36.9582,36.9785,36.9514,36.965,7200.0
2005-09-06 13:40:00,54.54,54.54,54.48,54.48,4200.0,36.965,36.965,36.9243,36.9243,4200.0
2005-09-06 13:45:00,54.47,54.5,54.46,54.5,4000.0,36.9175,36.9379,36.9108,36.9379,4000.0
2005-09-06 13:50:00,54.5,54.5,54.46,54.47,13700.0,36.9379,36.9379,36.9108,36.9175,13700.0
2005-09-06 13:55:00,54.47,54.54,54.47,54.54,9300.0,36.9175,36.965,36.9175,36.965,9300.0
2005-09-06 14:00:00,54.54,54.54,54.52,54.53,6700.0,36.965,36.965,36.9514,36.9582,6700.0
2005-09-06 14:05:00,54.54,54.56,54.54,54.55,4900.0,36.965,36.9785,36.965,36.9718,4900.0
2005-09-06 14:10:00,54.55,54.59,54.53,54.53,14900.0,36.9718,36.9989,36.9582,36.9582,14900.0
2005-09-06 14:15:00,54.54,54.57,54.52,54.52,9000.0,36.965,36.9853,36.9514,36.9514,9000.0
2005-09-06 14:20:00,54.52,54.52,54.47,54.48,2300.0,36.9514,36.9514,36.9175,36.9243,2300.0
2005-09-06 14:25:00,54.47,54.5,54.47,54.48,9000.0,36.9175,36.9379,36.9175,36.9243,9000.0
2005-09-06 14:30:00,54.47,54.47,54.43,54.44,6700.0,36.9175,36.9175,36.8904,36.8972,6700.0
2005-09-06 14:35:00,54.43,54.45,54.43,54.45,5700.0,36.8904,36.904,36.8904,36.904,5700.0
2005-09-06 14:40:00,54.45,54.5,54.42,54.42,13300.0,36.904,36.9379,36.8836,36.8836,13300.0
2005-09-06 14:45:00,54.42,54.54,54.42,54.53,13000.0,36.8836,36.965,36.8836,36.9582,13000.0
2005-09-06 14:50:00,54.51,54.56,54.5,54.55,9200.0,36.9446,36.9785,36.9379,36.9718,9200.0
2005-09-06 14:55:00,54.56,54.58,54.54,54.57,16000.0,36.9785,36.9921,36.965,36.9853,16000.0
2005-09-06 15:00:00,54.57,54.59,54.55,54.56,21000.0,36.9853,36.9989,36.9718,36.9785,21000.0
2005-09-06 15:05:00,54.57,54.6,54.56,54.56,16700.0,36.9853,37.0056,36.9785,36.9785,16700.0
2005-09-06 15:10:00,54.58,54.6,54.57,54.58,7400.0,36.9921,37.0056,36.9853,36.9921,7400.0
2005-09-06 15:15:00,54.59,54.63,54.58,54.61,13700.0,36.9989,37.026,36.9921,37.0124,13700.0
2005-09-06 15:20:00,54.61,54.63,54.59,54.59,6600.0,37.0124,37.026,36.9989,36.9989,6600.0
2005-09-06 15:25:00,54.58,54.63,54.57,54.61,9800.0,36.9921,37.026,36.9853,37.0124,9800.0
2005-09-06 15:30:00,54.62,54.75,54.62,54.71,32100.0,37.0192,37.1073,37.0192,37.0802,32100.0
2005-09-06 15:35:00,54.73,54.74,54.66,54.66,10300.0,37.0938,37.1005,37.0463,37.0463,10300.0
2005-09-06 15:40:00,54.66,54.71,54.63,54.67,24300.0,37.0463,37.0802,37.026,37.0531,24300.0
2005-09-06 15:45:00,54.67,54.71,54.67,54.71,43800.0,37.0531,37.0802,37.0531,37.0802,43800.0
2005-09-06 15:50:00,54.7,54.79,54.7,54.76,30000.0,37.0734,37.1344,37.0734,37.1141,30000.0
2005-09-06 15:55:00,54.76,54.76,54.72,54.75,23400.0,37.1141,37.1141,37.087,37.1073,23400.0
2005-09-07 09:30:00,54.78,54.96,54.56,54.57,67500.0,37.1276,37.2496,36.9785,36.9853,67500.0
2005-09-07 09:35:00,54.62,54.62,54.25,54.28,47700.0,37.0192,37.0192,36.7684,36.7888,47700.0
2005-09-07 09:40:00,54.27,54.42,54.26,54.36,54900.0,36.782,36.8836,36.7752,36.843,54900.0
2005-09-07 09:45:00,54.4,54.6,54.34,54.58,112100.0,36.8701,37.0056,36.8294,36.9921,112100.0
2005-09-07 09:50:00,54.58,54.6,54.44,54.44,35800.0,36.9921,37.0056,36.8972,36.8972,35800.0
2005-09-07 09:55:00,54.44,54.62,54.44,54.58,54300.0,36.8972,37.0192,36.8972,36.9921,54300.0
2005-09-07 10:00:00,54.58,54.75,54.58,54.66,67800.0,36.9921,37.1073,36.9921,37.0463,67800.0
2005-09-07 10:05:00,54.69,54.7,54.67,54.68,42000.0,37.0666,37.0734,37.0531,37.0599,42000.0
2005-09-07 10:10:00,54.67,54.73,54.67,54.7,60900.0,37.0531,37.0938,37.0531,37.0734,60900.0
2005-09-07 10:15:00,54.69,54.7,54.61,54.64,79100.0,37.0666,37.0734,37.0124,37.0328,79100.0
2005-09-07 10:20:00,54.65,54.68,54.62,54.63,14400.0,37.0395,37.0599,37.0192,37.026,14400.0
2005-09-07 10:25:00,54.63,54.65,54.62,54.65,23400.0,37.026,37.0395,37.0192,37.0395,23400.0
2005-09-07 10:30:00,54.64,54.68,54.64,54.66,32400.0,37.0328,37.0599,37.0328,37.0463,32400.0
2005-09-07 10:35:00,54.66,54.78,54.66,54.78,41700.0,37.0463,37.1276,37.0463,37.1276,41700.0
2005-09-07 10:40:00,54.78,54.78,54.68,54.68,35700.0,37.1276,37.1276,37.0599,37.0599,35700.0
2005-09-07 10:45:00,54.71,54.71,54.62,54.62,10400.0,37.0802,37.0802,37.0192,37.0192,10400.0
2005-09-07 10:50:00,54.63,54.75,54.63,54.71,25600.0,37.026,37.1073,37.026,37.0802,25600.0
2005-09-07 10:55:00,54.73,54.88,54.73,54.81,23100.0,37.0938,37.1954,37.0938,37.148,23100.0
2005-09-07 11:00:00,54.8,54.82,54.7,54.81,21600.0,37.1412,37.1548,37.0734,37.148,21600.0
2005-09-07 11:05:00,54.8,54.81,54.76,54.81,11900.0,37.1412,37.148,37.1141,37.148,11900.0
2005-09-07 11:10:00,54.79,54.81,54.73,54.73,15200.0,37.1344,37.148,37.0938,37.0938,15200.0
2005-09-07 11:15:00,54.73,54.74,54.6,54.67,20200.0,37.0938,37.1005,37.0056,37.0531,20200.0
2005-09-07 11:20:00,54.66,54.66,54.62,54.63,13500.0,37.0463,37.0463,37.0192,37.026,13500.0
2005-09-07 11:25:00,54.63,54.63,54.55,54.56,9000.0,37.026,37.026,36.9718,36.9785,9000.0
2005-09-07 11:30:00,54.55,54.6,54.55,54.55,20000.0,36.9718,37.0056,36.9718,36.9718,20000.0
2005-09-07 11:35:00,54.56,54.56,54.5,54.51,9800.0,36.9785,36.9785,36.9379,36.9446,9800.0
2005-09-07 11:40:00,54.51,54.52,54.46,54.49,59000.0,36.9446,36.9514,36.9108,36.9311,59000.0
2005-09-07 11:45:00,54.49,54.51,54.45,54.46,25100.0,36.9311,36.9446,36.904,36.9108,25100.0
2005-09-07 11:50:00,54.47,54.51,54.38,54.5,28300.0,36.9175,36.9446,36.8565,36.9379,28300.0
2005-09-07 11:55:00,54.5,54.55,54.45,54.48,24200.0,36.9379,36.9718,36.904,36.9243,24200.0
2005-09-07 12:00:00,54.48,54.5,54.47,54.49,11200.0,36.9243,36.9379,36.9175,36.9311,11200.0
2005-09-07 12:05:00,54.49,54.5,54.44,54.5,15400.0,36.9311,36.9379,36.8972,36.9379,15400.0
2005-09-07 12:10:00,54.49,54.5,54.46,54.49,10000.0,36.9311,36.9379,36.9108,36.9311,10000.0
2005-09-07 12:15:00,54.5,54.52,54.45,54.48,15800.0,36.9379,36.9514,36.904,36.9243,15800.0
2005-09-07 12:20:00,54.48,54.49,54.45,54.49,19100.0,36.9243,36.9311,36.904,36.9311,19100.0
2005-09-07 12:25:00,54.49,54.5,54.47,54.47,7900.0,36.9311,36.9379,36.9175,36.9175,7900.0
2005-09-07 12:30:00,54.48,54.6,54.47,54.57,32900.0,36.9243,37.0056,36.9175,36.9853,32900.0
2005-09-07 12:35:00,54.55,54.55,54.52,54.54,12800.0,36.9718,36.9718,36.9514,36.965,12800.0
2005-09-07 12:40:00,54.54,54.55,54.51,54.53,10600.0,36.965,36.9718,36.9446,36.9582,10600.0
2005-09-07 12:45:00,54.54,54.6,54.53,54.6,14700.0,36.965,37.0056,36.9582,37.0056,14700.0
2005-09-07 12:50:00,54.6,54.61,54.57,54.58,13400.0,37.0056,37.0124,36.9853,36.9921,13400.0
2005-09-07 12:55:00,54.58,54.58,54.55,54.55,6300.0,36.9921,36.9921,36.9718,36.9718,6300.0
2005-09-07 13:00:00,54.54,54.63,54.49,54.63,34700.0,36.965,37.026,36.9311,37.026,34700.0
2005-09-07 13:05:00,54.6,54.63,54.59,54.62,16000.0,37.0056,37.026,36.9989,37.0192,16000.0
2005-09-07 13:10:00,54.62,54.63,54.61,54.61,15500.0,37.0192,37.026,37.0124,37.0124,15500.0
2005-09-07 13:15:00,54.61,54.65,54.6,54.6,40500.0,37.0124,37.0395,37.0056,37.0056,40500.0
2005-09-07 13:20:00,54.6,54.64,54.6,54.64,19300.0,37.0056,37.0328,37.0056,37.0328,19300.0
2005-09-07 13:25:00,54.64,54.65,54.55,54.55,10100.0,37.0328,37.0395,36.9718,36.9718,10100.0
2005-09-07 13:30:00,54.57,54.6,54.57,54.6,12700.0,36.9853,37.0056,36.9853,37.0056,12700.0
2005-09-07 13:35:00,54.59,54.69,54.59,54.62,9000.0,36.9989,37.0666,36.9989,37.0192,9000.0
2005-09-07 13:40:00,54.62,54.72,54.61,54.72,33000.0,37.0192,37.087,37.0124,37.087,33000.0
2005-09-07 13:45:00,54.68,54.7,54.65,54.7,21700.0,37.0599,37.0734,37.0395,37.0734,21700.0
2005-09-07 13:50:00,54.68,54.7,54.57,54.62,43600.0,37.0599,37.0734,36.9853,37.0192,43600.0
2005-09-07 13:55:00,54.66,54.73,54.66,54.7,51200.0,37.0463,37.0938,37.0463,37.0734,51200.0
2005-09-07 14:00:00,54.69,54.71,54.66,54.7,116600.0,37.0666,37.0802,37.0463,37.0734,116600.0
2005-09-07 14:05:00,54.69,54.8,54.69,54.8,50400.0,37.0666,37.1412,37.0666,37.1412,50400.0
2005-09-07 14:10:00,54.82,54.86,54.8,54.8,20800.0,37.1548,37.1819,37.1412,37.1412,20800.0
2005-09-07 14:15:00,54.83,54.83,54.75,54.75,49700.0,37.1615,37.1615,37.1073,37.1073,49700.0
2005-09-07 14:20:00,54.75,54.79,54.75,54.79,7400.0,37.1073,37.1344,37.1073,37.1344,7400.0
2005-09-07 14:25:00,54.79,54.83,54.78,54.8,25000.0,37.1344,37.1615,37.1276,37.1412,25000.0
2005-09-07 14:30:00,54.81,54.82,54.76,54.76,37500.0,37.148,37.1548,37.1141,37.1141,37500.0
2005-09-07 14:35:00,54.75,54.75,54.68,54.75,8300.0,37.1073,37.1073,37.0599,37.1073,8300.0
2005-09-07 14:40:00,54.75,54.83,54.75,54.82,21300.0,37.1073,37.1615,37.1073,37.1548,21300.0
2005-09-07 14:45:00,54.82,54.82,54.78,54.82,26300.0,37.1548,37.1548,37.1276,37.1548,26300.0
2005-09-07 14:50:00,54.82,54.83,54.79,54.79,19600.0,37.1548,37.1615,37.1344,37.1344,19600.0
2005-09-07 14:55:00,54.79,54.8,54.79,54.79,11900.0,37.1344,37.1412,37.1344,37.1344,11900.0
2005-09-07 15:00:00,54.79,54.8,54.78,54.79,37600.0,37.1344,37.1412,37.1276,37.1344,37600.0
2005-09-07 15:05:00,54.8,54.85,54.79,54.84,53100.0,37.1412,37.1751,37.1344,37.1683,53100.0
2005-09-07 15:10:00,54.84,54.95,54.82,54.92,54800.0,37.1683,37.2429,37.1548,37.2225,54800.0
2005-09-07 15:15:00,54.92,54.95,54.86,54.86,38900.0,37.2225,37.2429,37.1819,37.1819,38900.0
2005-09-07 15:20:00,54.87,54.89,54.84,54.87,57000.0,37.1886,37.2022,37.1683,37.1886,57000.0
2005-09-07 15:25:00,54.97,55.1,54.96,55.06,71500.0,37.2564,37.3445,37.2496,37.3174,71500.0
2005-09-07 15:30:00,55.1,55.1,54.95,54.96,33100.0,37.3445,37.3445,37.2429,37.2496,33100.0
2005-09-07 15:35:00,54.95,54.97,54.94,54.96,51500.0,37.2429,37.2564,37.2361,37.2496,51500.0
2005-09-07 15:40:00,54.96,55.08,54.96,55.02,36500.0,37.2496,37.331,37.2496,37.2903,36500.0
2005-09-07 15:45:00,55.02,55.02,54.97,55.0,31100.0,37.2903,37.2903,37.2564,37.2767,31100.0
2005-09-07 15:50:00,55.01,55.08,55.0,55.08,23400.0,37.2835,37.331,37.2767,37.331,23400.0
2005-09-07 15:55:00,55.08,55.19,55.07,55.19,74800.0,37.331,37.4055,37.3242,37.4055,74800.0
2005-09-08 09:30:00,54.75,54.88,54.69,54.8,23900.0,37.1073,37.1954,37.0666,37.1412,23900.0
2005-09-08 09:35:00,54.66,54.75,54.59,54.59,8900.0,37.0463,37.1073,36.9989,36.9989,8900.0
2005-09-08 09:40:00,54.55,54.76,54.55,54.7,17700.0,36.9718,37.1141,36.9718,37.0734,17700.0
2005-09-08 09:45:00,54.7,54.9,54.7,54.85,16100.0,37.0734,37.209,37.0734,37.1751,16100.0
2005-09-08 09:50:00,54.78,54.85,54.76,54.82,10800.0,37.1276,37.1751,37.1141,37.1548,10800.0
2005-09-08 09:55:00,54.88,54.9,54.81,54.82,8700.0,37.1954,37.209,37.148,37.1548,8700.0
2005-09-08 10:00:00,54.82,54.99,54.8,54.88,23800.0,37.1548,37.27,37.1412,37.1954,23800.0
2005-09-08 10:05:00,54.85,54.85,54.74,54.82,41500.0,37.1751,37.1751,37.1005,37.1548,41500.0
2005-09-08 10:10:00,54.75,54.85,54.72,54.81,12700.0,37.1073,37.1751,37.087,37.148,12700.0
2005-09-08 10:15:00,54.82,54.86,54.75,54.77,5000.0,37.1548,37.1819,37.1073,37.1209,5000.0
2005-09-08 10:20:00,54.81,54.81,54.73,54.76,9300.0,37.148,37.148,37.0938,37.1141,9300.0
2005-09-08 10:25:00,54.74,54.79,54.74,54.77,10500.0,37.1005,37.1344,37.1005,37.1209,10500.0
2005-09-08 10:30:00,54.76,54.84,54.72,54.8,22100.0,37.1141,37.1683,37.087,37.1412,22100.0
2005-09-08 10:35:00,54.82,54.9,54.79,54.88,12000.0,37.1548,37.209,37.1344,37.1954,12000.0
2005-09-08 10:40:00,54.89,54.9,54.8,54.86,7900.0,37.2022,37.209,37.1412,37.1819,7900.0
2005-09-08 10:45:00,54.87,54.87,54.82,54.86,4400.0,37.1886,37.1886,37.1548,37.1819,4400.0
2005-09-08 10:50:00,54.9,54.9,54.8,54.87,10900.0,37.209,37.209,37.1412,37.1886,10900.0
2005-09-08 10:55:00,54.83,54.87,54.81,54.87,3700.0,37.1615,37.1886,37.148,37.1886,3700.0
2005-09-08 11:00:00,54.86,54.88,54.82,54.83,5700.0,37.1819,37.1954,37.1548,37.1615,5700.0
2005-09-08 11:05:00,54.84,54.91,54.84,54.9,7700.0,37.1683,37.2158,37.1683,37.209,7700.0
2005-09-08 11:10:00,54.89,54.9,54.87,54.88,8100.0,37.2022,37.209,37.1886,37.1954,8100.0
2005-09-08 11:15:00,54.85,54.85,54.82,54.83,2300.0,37.1751,37.1751,37.1548,37.1615,2300.0
2005-09-08 11:20:00,54.84,54.89,54.84,54.85,9000.0,37.1683,37.2022,37.1683,37.1751,9000.0
2005-09-08 11:25:00,54.86,54.94,54.86,54.89,5600.0,37.1819,37.2361,37.1819,37.2022,5600.0
2005-09-08 11:30:00,54.88,54.88,54.83,54.88,4700.0,37.1954,37.1954,37.1615,37.1954,4700.0
2005-09-08 11:35:00,54.86,54.86,54.81,54.82,4100.0,37.1819,37.1819,37.148,37.1548,4100.0
2005-09-08 11:40:00,54.82,54.83,54.81,54.81,2600.0,37.1548,37.1615,37.148,37.148,2600.0
2005-09-08 11:45:00,54.82,54.83,54.82,54.82,6200.0,37.1548,37.1615,37.1548,37.1548,6200.0
2005-09-08 11:50:00,54.82,54.83,54.76,54.76,9900.0,37.1548,37.1615,37.1141,37.1141,9900.0
2005-09-08 11:55:00,54.77,54.8,54.72,54.73,8300.0,37.1209,37.1412,37.087,37.0938,8300.0
2005-09-08 12:00:00,54.74,54.75,54.74,54.74,8000.0,37.1005,37.1073,37.1005,37.1005,8000.0
2005-09-08 12:05:00,54.74,54.76,54.71,54.74,19900.0,37.1005,37.1141,37.0802,37.1005,19900.0
2005-09-08 12:10:00,54.74,54.75,54.7,54.72,8100.0,37.1005,37.1073,37.0734,37.087,8100.0
2005-09-08 12:15:00,54.65,54.7,54.65,54.7,6400.0,37.0395,37.0734,37.0395,37.0734,6400.0
2005-09-08 12:20:00,54.69,54.73,54.67,54.67,3300.0,37.0666,37.0938,37.0531,37.0531,3300.0
2005-09-08 12:25:00,54.67,54.76,54.67,54.72,7100.0,37.0531,37.1141,37.0531,37.087,7100.0
2005-09-08 12:30:00,54.74,54.74,54.61,54.61,10100.0,37.1005,37.1005,37.0124,37.0124,10100.0
2005-09-08 12:35:00,54.61,54.63,54.6,54.6,5500.0,37.0124,37.026,37.0056,37.0056,5500.0
2005-09-08 12:40:00,54.63,54.63,54.61,54.63,2200.0,37.026,37.026,37.0124,37.026,2200.0
2005-09-08 12:45:00,54.62,54.63,54.61,54.62,1700.0,37.0192,37.026,37.0124,37.0192,1700.0
2005-09-08 12:50:00,54.6,54.6,54.54,54.54,9000.0,37.0056,37.0056,36.965,36.965,9000.0
2005-09-08 12:55:00,54.56,54.58,54.55,54.58,6000.0,36.9785,36.9921,36.9718,36.9921,6000.0
2005-09-08 13:00:00,54.57,54.61,54.57,54.6,5000.0,36.9853,37.0124,36.9853,37.0056,5000.0
2005-09-08 13:05:00,54.6,54.61,54.58,54.61,5200.0,37.0056,37.0124,36.9921,37.0124,5200.0
2005-09-08 13:10:00,54.62,54.62,54.59,54.62,2300.0,37.0192,37.0192,36.9989,37.0192,2300.0
2005-09-08 13:15:00,54.63,54.73,54.63,54.73,17400.0,37.026,37.0938,37.026,37.0938,17400.0
2005-09-08 13:20:00,54.73,54.74,54.71,54.74,4300.0,37.0938,37.1005,37.0802,37.1005,4300.0
2005-09-08 13:25:00,54.75,54.75,54.68,54.68,13600.0,37.1073,37.1073,37.0599,37.0599,13600.0
2005-09-08 13:30:00,54.69,54.69,54.62,54.62,7400.0,37.0666,37.0666,37.0192,37.0192,7400.0
2005-09-08 13:35:00,54.62,54.62,54.58,54.6,17100.0,37.0192,37.0192,36.9921,37.0056,17100.0
2005-09-08 13:40:00,54.59,54.59,54.59,54.59,3200.0,36.9989,36.9989,36.9989,36.9989,3200.0
2005-09-08 13:45:00,54.6,54.62,54.57,54.58,13600.0,37.0056,37.0192,36.9853,36.9921,13600.0
2005-09-08 13:50:00,54.57,54.59,54.56,54.57,5600.0,36.9853,36.9989,36.9785,36.9853,5600.0
2005-09-08 13:55:00,54.57,54.57,54.56,54.57,4700.0,36.9853,36.9853,36.9785,36.9853,4700.0
2005-09-08 14:00:00,54.57,54.58,54.55,54.56,9900.0,36.9853,36.9921,36.9718,36.9785,9900.0
2005-09-08 14:05:00,54.55,54.56,54.45,54.47,15600.0,36.9718,36.9785,36.904,36.9175,15600.0
2005-09-08 14:10:00,54.47,54.47,54.35,54.39,42700.0,36.9175,36.9175,36.8362,36.8633,42700.0
2005-09-08 14:15:00,54.35,54.36,54.27,54.31,31900.0,36.8362,36.843,36.782,36.8091,31900.0
2005-09-08 14:20:00,54.32,54.41,54.32,54.32,37100.0,36.8159,36.8769,36.8159,36.8159,37100.0
2005-09-08 14:25:00,54.32,54.32,54.16,54.21,37600.0,36.8159,36.8159,36.7074,36.7413,37600.0
2005-09-08 14:30:00,54.2,54.28,54.19,54.25,15400.0,36.7345,36.7888,36.7278,36.7684,15400.0
2005-09-08 14:35:00,54.25,54.35,54.25,54.35,15900.0,36.7684,36.8362,36.7684,36.8362,15900.0
2005-09-08 14:40:00,54.34,54.34,54.23,54.26,10900.0,36.8294,36.8294,36.7549,36.7752,10900.0
2005-09-08 14:45:00,54.26,54.29,54.22,54.23,10200.0,36.7752,36.7955,36.7481,36.7549,10200.0
2005-09-08 14:50:00,54.23,54.24,54.21,54.22,12000.0,36.7549,36.7617,36.7413,36.7481,12000.0
2005-09-08 14:55:00,54.22,54.27,54.18,54.18,33600.0,36.7481,36.782,36.721,36.721,33600.0
2005-09-08 15:00:00,54.18,54.18,54.12,54.17,15600.0,36.721,36.721,36.6803,36.7142,15600.0
2005-09-08 15:05:00,54.19,54.27,54.17,54.26,18300.0,36.7278,36.782,36.7142,36.7752,18300.0
2005-09-08 15:10:00,54.26,54.26,54.18,54.19,14900.0,36.7752,36.7752,36.721,36.7278,14900.0
2005-09-08 15:15:00,54.19,54.21,54.08,54.16,23800.0,36.7278,36.7413,36.6532,36.7074,23800.0
2005-09-08 15:20:00,54.14,54.24,54.14,54.22,9300.0,36.6939,36.7617,36.6939,36.7481,9300.0
2005-09-08 15:25:00,54.23,54.25,54.2,54.2,11600.0,36.7549,36.7684,36.7345,36.7345,11600.0
2005-09-08 15:30:00,54.2,54.25,54.17,54.2,22200.0,36.7345,36.7684,36.7142,36.7345,22200.0
2005-09-08 15:35:00,54.2,54.27,54.2,54.27,16800.0,36.7345,36.782,36.7345,36.782,16800.0
2005-09-08 15:40:00,54.27,54.3,54.23,54.29,31800.0,36.782,36.8023,36.7549,36.7955,31800.0
2005-09-08 15:45:00,54.29,54.29,54.22,54.23,15400.0,36.7955,36.7955,36.7481,36.7549,15400.0
2005-09-08 15:50:00,54.23,54.25,54.19,54.19,64300.0,36.7549,36.7684,36.7278,36.7278,64300.0
2005-09-08 15:55:00,54.2,54.21,54.15,54.16,43200.0,36.7345,36.7413,36.7007,36.7074,43200.0
2005-09-09 09:30:00,54.0,54.0,53.75,53.81,24200.0,36.599,36.599,36.4296,36.4702,24200.0
2005-09-09 09:35:00,53.75,53.86,53.47,53.48,27800.0,36.4296,36.5041,36.2398,36.2466,27800.0
2005-09-09 09:40:00,53.48,53.79,53.2,53.62,63800.0,36.2466,36.4567,36.0568,36.3414,63800.0
2005-09-09 09:45:00,53.65,53.65,53.41,53.41,50400.0,36.3618,36.3618,36.1991,36.1991,50400.0
2005-09-09 09:50:00,53.4,53.41,53.26,53.36,65100.0,36.1923,36.1991,36.0974,36.1652,65100.0
2005-09-09 09:55:00,53.39,53.48,53.33,53.39,73100.0,36.1856,36.2466,36.1449,36.1856,73100.0
2005-09-09 10:00:00,53.4,53.4,53.31,53.37,33000.0,36.1923,36.1923,36.1313,36.172,33000.0
2005-09-09 10:05:00,53.38,53.4,53.23,53.29,39500.0,36.1788,36.1923,36.0771,36.1178,39500.0
2005-09-09 10:10:00,53.27,53.4,53.26,53.4,46800.0,36.1042,36.1923,36.0974,36.1923,46800.0
2005-09-09 10:15:00,53.4,53.5,53.38,53.5,21000.0,36.1923,36.2601,36.1788,36.2601,21000.0
2005-09-09 10:20:00,53.5,53.5,53.38,53.4,26800.0,36.2601,36.2601,36.1788,36.1923,26800.0
2005-09-09 10:25:00,53.4,53.4,53.26,53.27,29800.0,36.1923,36.1923,36.0974,36.1042,29800.0
2005-09-09 10:30:00,53.25,53.35,53.25,53.28,49600.0,36.0907,36.1584,36.0907,36.111,49600.0
2005-09-09 10:35:00,53.3,53.3,53.23,53.23,43200.0,36.1246,36.1246,36.0771,36.0771,43200.0
2005-09-09 10:40:00,53.21,53.21,52.97,53.01,54000.0,36.0636,36.0636,35.9009,35.928,54000.0
2005-09-09 10:45:00,53.02,53.13,52.77,52.85,51700.0,35.9348,36.0093,35.7653,35.8196,51700.0
2005-09-09 10:50:00,52.86,52.93,52.45,52.5,168300.0,35.8263,35.8738,35.5485,35.5824,168300.0
2005-09-09 10:55:00,52.49,52.6,52.4,52.5,129800.0,35.5756,35.6501,35.5146,35.5824,129800.0
2005-09-09 11:00:00,52.5,52.65,52.38,52.54,82200.0,35.5824,35.684,35.501,35.6095,82200.0
2005-09-09 11:05:00,52.64,52.64,52.34,52.42,49400.0,35.6772,35.6772,35.4739,35.5281,49400.0
2005-09-09 11:10:00,52.41,52.41,52.26,52.37,61700.0,35.5214,35.5214,35.4197,35.4942,61700.0
2005-09-09 11:15:00,52.37,52.37,51.77,51.8,120300.0,35.4942,35.4942,35.0876,35.1079,120300.0
2005-09-09 11:20:00,51.75,52.0,51.71,51.81,187300.0,35.074,35.2435,35.0469,35.1147,187300.0
2005-09-09 11:25:00,51.81,51.9,51.46,51.57,230600.0,35.1147,35.1757,34.8775,34.952,230600.0
2005-09-09 11:30:00,51.58,51.87,51.44,51.85,151900.0,34.9588,35.1554,34.8639,35.1418,151900.0
2005-09-09 11:35:00,51.86,51.88,51.5,51.8,174800.0,35.1486,35.1621,34.9046,35.1079,174800.0
2005-09-09 11:40:00,51.84,51.95,51.75,51.86,70100.0,35.135,35.2096,35.074,35.1486,70100.0
2005-09-09 11:45:00,51.88,52.0,51.75,51.9,57500.0,35.1621,35.2435,35.074,35.1757,57500.0
2005-09-09 11:50:00,51.89,51.96,51.8,51.89,75100.0,35.1689,35.2164,35.1079,35.1689,75100.0
2005-09-09 11:55:00,51.92,52.1,51.9,52.09,120700.0,35.1893,35.3112,35.1757,35.3045,120700.0
2005-09-09 12:00:00,52.1,52.18,52.06,52.16,55000.0,35.3112,35.3655,35.2841,35.3519,55000.0
2005-09-09 12:05:00,52.16,52.17,51.99,52.01,34400.0,35.3519,35.3587,35.2367,35.2502,34400.0
2005-09-09 12:10:00,52.01,52.06,52.0,52.02,39900.0,35.2502,35.2841,35.2435,35.257,39900.0
2005-09-09 12:15:00,52.01,52.06,52.01,52.04,8800.0,35.2502,35.2841,35.2502,35.2706,8800.0
2005-09-09 12:20:00,52.05,52.14,52.05,52.14,20300.0,35.2774,35.3384,35.2774,35.3384,20300.0
2005-09-09 12:25:00,52.13,52.28,52.11,52.25,57500.0,35.3316,35.4332,35.318,35.4129,57500.0
2005-09-09 12:30:00,52.25,52.27,51.97,52.27,34800.0,35.4129,35.4265,35.2231,35.4265,34800.0
2005-09-09 12:35:00,52.26,52.45,52.26,52.42,50100.0,35.4197,35.5485,35.4197,35.5281,50100.0
2005-09-09 12:40:00,52.42,52.49,52.34,52.36,32700.0,35.5281,35.5756,35.4739,35.4875,32700.0
2005-09-09 12:45:00,52.34,52.38,52.21,52.21,20300.0,35.4739,35.501,35.3858,35.3858,20300.0
2005-09-09 12:50:00,52.23,52.26,52.17,52.19,13400.0,35.3994,35.4197,35.3587,35.3722,13400.0
2005-09-09 12:55:00,52.24,52.25,52.15,52.15,36900.0,35.4061,35.4129,35.3451,35.3451,36900.0
2005-09-09 13:00:00,52.15,52.26,52.15,52.22,41800.0,35.3451,35.4197,35.3451,35.3926,41800.0
2005-09-09 13:05:00,52.21,52.26,52.17,52.26,11700.0,35.3858,35.4197,35.3587,35.4197,11700.0
2005-09-09 13:10:00,52.26,52.38,52.26,52.33,22900.0,35.4197,35.501,35.4197,35.4671,22900.0
2005-09-09 13:15:00,52.33,52.48,52.32,52.35,32000.0,35.4671,35.5688,35.4604,35.4807,32000.0
2005-09-09 13:20:00,52.37,52.44,52.35,52.41,33000.0,35.4942,35.5417,35.4807,35.5214,33000.0
2005-09-09 13:25:00,52.43,52.43,52.35,52.4,11300.0,35.5349,35.5349,35.4807,35.5146,11300.0
2005-09-09 13:30:00,52.4,52.44,52.35,52.4,36000.0,35.5146,35.5417,35.4807,35.5146,36000.0
2005-09-09 13:35:00,52.39,52.4,52.37,52.37,9200.0,35.5078,35.5146,35.4942,35.4942,9200.0
2005-09-09 13:40:00,52.37,52.4,52.37,52.39,7300.0,35.4942,35.5146,35.4942,35.5078,7300.0
2005-09-09 13:45:00,52.39,52.39,52.27,52.28,26800.0,35.5078,35.5078,35.4265,35.4332,26800.0
2005-09-09 13:50:00,52.28,52.28,52.2,52.23,19200.0,35.4332,35.4332,35.379,35.3994,19200.0
2005-09-09 13:55:00,52.22,52.24,52.05,52.09,43000.0,35.3926,35.4061,35.2774,35.3045,43000.0
2005-09-09 14:00:00,52.05,52.06,51.95,52.04,60400.0,35.2774,35.2841,35.2096,35.2706,60400.0
2005-09-09 14:05:00,52.03,52.05,51.97,51.97,80700.0,35.2638,35.2774,35.2231,35.2231,80700.0
2005-09-09 14:10:00,51.97,52.0,51.78,52.0,77800.0,35.2231,35.2435,35.0944,35.2435,77800.0
2005-09-09 14:15:00,52.0,52.0,51.95,52.0,28700.0,35.2435,35.2435,35.2096,35.2435,28700.0
2005-09-09 14:20:00,52.0,52.2,52.0,52.19,217500.0,35.2435,35.379,35.2435,35.3722,217500.0
2005-09-09 14:25:00,52.19,52.23,52.18,52.21,35500.0,35.3722,35.3994,35.3655,35.3858,35500.0
2005-09-09 14:30:00,52.19,52.22,52.17,52.2,58200.0,35.3722,35.3926,35.3587,35.379,58200.0
2005-09-09 14:35:00,52.2,52.2,51.99,52.0,32300.0,35.379,35.379,35.2367,35.2435,32300.0
2005-09-09 14:40:00,52.0,52.1,51.95,52.05,62600.0,35.2435,35.3112,35.2096,35.2774,62600.0
2005-09-09 14:45:00,52.06,52.09,51.99,52.03,55200.0,35.2841,35.3045,35.2367,35.2638,55200.0
2005-09-09 14:50:00,52.03,52.04,51.87,51.95,46900.0,35.2638,35.2706,35.1554,35.2096,46900.0
2005-09-09 14:55:00,51.95,52.1,51.95,52.06,69800.0,35.2096,35.3112,35.2096,35.2841,69800.0
2005-09-09 15:00:00,52.04,52.06,51.89,51.98,27600.0,35.2706,35.2841,35.1689,35.2299,27600.0
2005-09-09 15:05:00,51.99,52.04,51.95,51.96,27800.0,35.2367,35.2706,35.2096,35.2164,27800.0
2005-09-09 15:10:00,51.96,51.97,51.8,51.83,44200.0,35.2164,35.2231,35.1079,35.1283,44200.0
2005-09-09 15:15:00,51.83,51.85,51.77,51.81,20500.0,35.1283,35.1418,35.0876,35.1147,20500.0
2005-09-09 15:20:00,51.81,51.88,51.81,51.84,24300.0,35.1147,35.1621,35.1147,35.135,24300.0
2005-09-09 15:25:00,51.84,51.84,51.64,51.65,54800.0,35.135,35.135,34.9995,35.0063,54800.0
2005-09-09 15:30:00,51.63,51.74,51.53,51.74,85600.0,34.9927,35.0673,34.9249,35.0673,85600.0
2005-09-09 15:35:00,51.7,51.8,51.68,51.78,54800.0,35.0401,35.1079,35.0266,35.0944,54800.0
2005-09-09 15:40:00,51.79,51.79,51.71,51.71,57600.0,35.1011,35.1011,35.0469,35.0469,57600.0
2005-09-09 15:45:00,51.69,51.69,51.5,51.53,126900.0,35.0334,35.0334,34.9046,34.9249,126900.0
2005-09-09 15:50:00,51.53,51.58,51.47,51.49,134800.0,34.9249,34.9588,34.8843,34.8978,134800.0
2005-09-09 15:55:00,51.49,51.59,51.49,51.59,184300.0,34.8978,34.9656,34.8978,34.9656,184300.0
2005-09-12 09:30:00,51.5,51.75,51.33,51.75,61000.0,34.9046,35.074,34.7894,35.074,61000.0
2005-09-12 09:35:00,51.8,52.18,51.74,52.12,81400.0,35.1079,35.3655,35.0673,35.3248,81400.0
2005-09-12 09:40:00,52.13,52.13,51.75,51.76,104000.0,35.3316,35.3316,35.074,35.0808,104000.0
2005-09-12 09:45:00,51.78,51.92,51.75,51.87,65400.0,35.0944,35.1893,35.074,35.1554,65400.0
2005-09-12 09:50:00,51.89,52.05,51.87,51.9,88400.0,35.1689,35.2774,35.1554,35.1757,88400.0
2005-09-12 09:55:00,51.9,51.9,51.63,51.68,69200.0,35.1757,35.1757,34.9927,35.0266,69200.0
2005-09-12 10:00:00,51.64,51.87,51.64,51.78,63900.0,34.9995,35.1554,34.9995,35.0944,63900.0
2005-09-12 10:05:00,51.8,51.8,51.59,51.61,52100.0,35.1079,35.1079,34.9656,34.9791,52100.0
2005-09-12 10:10:00,51.6,51.68,51.59,51.65,41300.0,34.9724,35.0266,34.9656,35.0063,41300.0
2005-09-12 10:15:00,51.64,51.8,51.63,51.75,21100.0,34.9995,35.1079,34.9927,35.074,21100.0
2005-09-12 10:20:00,51.75,52.0,51.75,51.99,31900.0,35.074,35.2435,35.074,35.2367,31900.0
2005-09-12 10:25:00,51.99,52.0,51.8,51.81,35500.0,35.2367,35.2435,35.1079,35.1147,35500.0
2005-09-12 10:30:00,51.81,52.05,51.8,52.03,35600.0,35.1147,35.2774,35.1079,35.2638,35600.0
2005-09-12 10:35:00,52.03,52.07,51.88,51.95,46800.0,35.2638,35.2909,35.1621,35.2096,46800.0
2005-09-12 10:40:00,51.91,52.07,51.9,52.07,20700.0,35.1825,35.2909,35.1757,35.2909,20700.0
2005-09-12 10:45:00,52.07,52.2,52.06,52.2,34700.0,35.2909,35.379,35.2841,35.379,34700.0
2005-09-12 10:50:00,52.2,52.2,52.06,52.07,23100.0,35.379,35.379,35.2841,35.2909,23100.0
2005-09-12 10:55:00,52.06,52.13,52.06,52.08,23300.0,35.2841,35.3316,35.2841,35.2977,23300.0
2005-09-12 11:00:00,52.07,52.09,52.03,52.07,15600.0,35.2909,35.3045,35.2638,35.2909,15600.0
2005-09-12 11:05:00,52.06,52.07,52.05,52.06,23900.0,35.2841,35.2909,35.2774,35.2841,23900.0
2005-09-12 11:10:00,52.06,52.06,52.05,52.06,7200.0,35.2841,35.2841,35.2774,35.2841,7200.0
2005-09-12 11:15:00,52.05,52.15,52.05,52.15,25100.0,35.2774,35.3451,35.2774,35.3451,25100.0
2005-09-12 11:20:00,52.17,52.24,52.15,52.2,29900.0,35.3587,35.4061,35.3451,35.379,29900.0
2005-09-12 11:25:00,52.2,52.2,52.16,52.2,15100.0,35.379,35.379,35.3519,35.379,15100.0
2005-09-12 11:30:00,52.19,52.24,52.13,52.24,8400.0,35.3722,35.4061,35.3316,35.4061,8400.0
2005-09-12 11:35:00,52.24,52.25,52.18,52.19,15700.0,35.4061,35.4129,35.3655,35.3722,15700.0
2005-09-12 11:40:00,52.18,52.25,52.18,52.23,20900.0,35.3655,35.4129,35.3655,35.3994,20900.0
2005-09-12 11:45:00,52.23,52.25,52.15,52.18,25300.0,35.3994,35.4129,35.3451,35.3655,25300.0
2005-09-12 11:50:00,52.16,52.16,51.87,51.88,40900.0,35.3519,35.3519,35.1554,35.1621,40900.0
2005-09-12 11:55:00,51.87,51.9,51.87,51.88,26600.0,35.1554,35.1757,35.1554,35.1621,26600.0
2005-09-12 12:00:00,51.88,51.99,51.87,51.98,36100.0,35.1621,35.2367,35.1554,35.2299,36100.0
2005-09-12 12:05:00,52.02,52.14,51.99,52.07,28100.0,35.257,35.3384,35.2367,35.2909,28100.0
2005-09-12 12:10:00,52.08,52.1,52.07,52.1,2600.0,35.2977,35.3112,35.2909,35.3112,2600.0
2005-09-12 12:15:00,52.1,52.23,52.1,52.21,20900.0,35.3112,35.3994,35.3112,35.3858,20900.0
2005-09-12 12:20:00,52.23,52.47,52.23,52.45,36300.0,35.3994,35.562,35.3994,35.5485,36300.0
2005-09-12 12:25:00,52.45,52.45,52.29,52.32,20000.0,35.5485,35.5485,35.44,35.4604,20000.0
2005-09-12 12:30:00,52.32,52.4,52.32,52.32,28100.0,35.4604,35.5146,35.4604,35.4604,28100.0
2005-09-12 12:35:00,52.33,52.47,52.31,52.46,21400.0,35.4671,35.562,35.4536,35.5552,21400.0
2005-09-12 12:40:00,52.46,52.49,52.38,52.41,17700.0,35.5552,35.5756,35.501,35.5214,17700.0
2005-09-12 12:45:00,52.4,52.47,52.4,52.46,17800.0,35.5146,35.562,35.5146,35.5552,17800.0
2005-09-12 12:50:00,52.46,52.47,52.43,52.45,13900.0,35.5552,35.562,35.5349,35.5485,13900.0
2005-09-12 12:55:00,52.45,52.45,52.38,52.38,11800.0,35.5485,35.5485,35.501,35.501,11800.0
2005-09-12 13:00:00,52.37,52.4,52.35,52.39,19000.0,35.4942,35.5146,35.4807,35.5078,19000.0
2005-09-12 13:05:00,52.4,52.41,52.25,52.26,26500.0,35.5146,35.5214,35.4129,35.4197,26500.0
2005-09-12 13:10:00,52.25,52.39,52.24,52.38,8200.0,35.4129,35.5078,35.4061,35.501,8200.0
2005-09-12 13:15:00,52.38,52.44,52.38,52.44,19600.0,35.501,35.5417,35.501,35.5417,19600.0
2005-09-12 13:20:00,52.44,52.44,52.34,52.38,13100.0,35.5417,35.5417,35.4739,35.501,13100.0
2005-09-12 13:25:00,52.4,52.4,52.37,52.37,8300.0,35.5146,35.5146,35.4942,35.4942,8300.0
2005-09-12 13:30:00,52.37,52.37,52.32,52.33,15300.0,35.4942,35.4942,35.4604,35.4671,15300.0
2005-09-12 13:35:00,52.32,52.32,52.24,52.3,14300.0,35.4604,35.4604,35.4061,35.4468,14300.0
2005-09-12 13:40:00,52.29,52.3,52.28,52.28,4600.0,35.44,35.4468,35.4332,35.4332,4600.0
2005-09-12 13:45:00,52.28,52.32,52.28,52.28,21000.0,35.4332,35.4604,35.4332,35.4332,21000.0
2005-09-12 13:50:00,52.28,52.31,52.28,52.29,9500.0,35.4332,35.4536,35.4332,35.44,9500.0
2005-09-12 13:55:00,52.29,52.3,52.15,52.21,35500.0,35.44,35.4468,35.3451,35.3858,35500.0
2005-09-12 14:00:00,52.21,52.26,52.12,52.25,26100.0,35.3858,35.4197,35.3248,35.4129,26100.0
2005-09-12 14:05:00,52.23,52.25,52.22,52.25,19900.0,35.3994,35.4129,35.3926,35.4129,19900.0
2005-09-12 14:10:00,52.25,52.3,52.23,52.26,26900.0,35.4129,35.4468,35.3994,35.4197,26900.0
2005-09-12 14:15:00,52.28,52.33,52.28,52.32,28400.0,35.4332,35.4671,35.4332,35.4604,28400.0
2005-09-12 14:20:00,52.32,52.33,52.25,52.26,42100.0,35.4604,35.4671,35.4129,35.4197,42100.0
2005-09-12 14:25:00,52.26,52.27,52.1,52.16,68500.0,35.4197,35.4265,35.3112,35.3519,68500.0
2005-09-12 14:30:00,52.17,52.25,52.16,52.23,21400.0,35.3587,35.4129,35.3519,35.3994,21400.0
2005-09-12 14:35:00,52.22,52.25,52.22,52.24,15900.0,35.3926,35.4129,35.3926,35.4061,15900.0
2005-09-12 14:40:00,52.25,52.4,52.25,52.36,24000.0,35.4129,35.5146,35.4129,35.4875,24000.0
2005-09-12 14:45:00,52.37,52.4,52.35,52.35,18000.0,35.4942,35.5146,35.4807,35.4807,18000.0
2005-09-12 14:50:00,52.36,52.39,52.34,52.35,18500.0,35.4875,35.5078,35.4739,35.4807,18500.0
2005-09-12 14:55:00,52.35,52.54,52.34,52.54,46000.0,35.4807,35.6095,35.4739,35.6095,46000.0
2005-09-12 15:00:00,52.54,52.54,52.44,52.44,38100.0,35.6095,35.6095,35.5417,35.5417,38100.0
2005-09-12 15:05:00,52.44,52.52,52.44,52.44,23600.0,35.5417,35.5959,35.5417,35.5417,23600.0
2005-09-12 15:10:00,52.48,52.5,52.44,52.49,19300.0,35.5688,35.5824,35.5417,35.5756,19300.0
2005-09-12 15:15:00,52.49,52.59,52.48,52.52,28500.0,35.5756,35.6434,35.5688,35.5959,28500.0
2005-09-12 15:20:00,52.51,52.57,52.5,52.57,33600.0,35.5891,35.6298,35.5824,35.6298,33600.0
2005-09-12 15:25:00,52.58,52.75,52.58,52.69,55100.0,35.6366,35.7518,35.6366,35.7111,55100.0
2005-09-12 15:30:00,52.72,52.72,52.66,52.67,27000.0,35.7315,35.7315,35.6908,35.6976,27000.0
2005-09-12 15:35:00,52.66,52.67,52.59,52.59,25900.0,35.6908,35.6976,35.6434,35.6434,25900.0
2005-09-12 15:40:00,52.59,52.62,52.55,52.62,20600.0,35.6434,35.6637,35.6162,35.6637,20600.0
2005-09-12 15:45:00,52.62,52.77,52.62,52.77,24400.0,35.6637,35.7653,35.6637,35.7653,24400.0
2005-09-12 15:50:00,52.75,52.87,52.75,52.87,61700.0,35.7518,35.8331,35.7518,35.8331,61700.0
2005-09-12 15:55:00,52.89,52.89,52.74,52.74,67800.0,35.8467,35.8467,35.745,35.745,67800.0
2005-09-13 09:30:00,53.0,53.09,52.99,53.0,75900.0,35.9212,35.9822,35.9145,35.9212,75900.0
2005-09-13 09:35:00,53.0,53.0,52.5,52.5,180400.0,35.9212,35.9212,35.5824,35.5824,180400.0
2005-09-13 09:40:00,52.51,52.9,52.5,52.65,80700.0,35.5891,35.8535,35.5824,35.684,80700.0
2005-09-13 09:45:00,52.67,52.77,52.49,52.77,73800.0,35.6976,35.7653,35.5756,35.7653,73800.0
2005-09-13 09:50:00,52.77,52.87,52.6,52.62,41100.0,35.7653,35.8331,35.6501,35.6637,41100.0
2005-09-13 09:55:00,52.62,52.68,52.51,52.61,56600.0,35.6637,35.7043,35.5891,35.6569,56600.0
2005-09-13 10:00:00,52.61,52.65,52.45,52.45,69800.0,35.6569,35.684,35.5485,35.5485,69800.0
2005-09-13 10:05:00,52.47,52.76,52.45,52.74,62500.0,35.562,35.7586,35.5485,35.745,62500.0
2005-09-13 10:10:00,52.73,52.89,52.73,52.83,27200.0,35.7382,35.8467,35.7382,35.806,27200.0
2005-09-13 10:15:00,52.83,52.93,52.73,52.91,30800.0,35.806,35.8738,35.7382,35.8602,30800.0
2005-09-13 10:20:00,52.94,53.0,52.87,52.88,43500.0,35.8806,35.9212,35.8331,35.8399,43500.0
2005-09-13 10:25:00,52.87,52.89,52.85,52.87,19900.0,35.8331,35.8467,35.8196,35.8331,19900.0
2005-09-13 10:30:00,52.87,52.87,52.74,52.76,32500.0,35.8331,35.8331,35.745,35.7586,32500.0
2005-09-13 10:35:00,52.77,52.8,52.76,52.76,11800.0,35.7653,35.7857,35.7586,35.7586,11800.0
2005-09-13 10:40:00,52.75,52.76,52.68,52.69,21100.0,35.7518,35.7586,35.7043,35.7111,21100.0
2005-09-13 10:45:00,52.7,52.7,52.59,52.67,9700.0,35.7179,35.7179,35.6434,35.6976,9700.0
2005-09-13 10:50:00,52.67,52.67,52.52,52.58,19200.0,35.6976,35.6976,35.5959,35.6366,19200.0
2005-09-13 10:55:00,52.58,52.58,52.52,52.56,10900.0,35.6366,35.6366,35.5959,35.623,10900.0
2005-09-13 11:00:00,52.58,52.8,52.56,52.78,19900.0,35.6366,35.7857,35.623,35.7721,19900.0
2005-09-13 11:05:00,52.78,52.92,52.72,52.84,40300.0,35.7721,35.867,35.7315,35.8128,40300.0
2005-09-13 11:10:00,52.84,52.94,52.79,52.94,35500.0,35.8128,35.8806,35.7789,35.8806,35500.0
2005-09-13 11:15:00,52.94,53.0,52.85,52.95,39500.0,35.8806,35.9212,35.8196,35.8873,39500.0
2005-09-13 11:20:00,52.93,52.93,52.85,52.85,25800.0,35.8738,35.8738,35.8196,35.8196,25800.0
2005-09-13 11:25:00,52.85,52.85,52.75,52.82,15800.0,35.8196,35.8196,35.7518,35.7992,15800.0
2005-09-13 11:30:00,52.85,52.9,52.79,52.88,12300.0,35.8196,35.8535,35.7789,35.8399,12300.0
2005-09-13 11:35:00,52.84,52.86,52.74,52.76,6900.0,35.8128,35.8263,35.745,35.7586,6900.0
2005-09-13 11:40:00,52.76,52.78,52.71,52.76,11600.0,35.7586,35.7721,35.7247,35.7586,11600.0
2005-09-13 11:45:00,52.76,52.76,52.71,52.72,4700.0,35.7586,35.7586,35.7247,35.7315,4700.0
2005-09-13 11:50:00,52.71,52.72,52.66,52.67,4800.0,35.7247,35.7315,35.6908,35.6976,4800.0
2005-09-13 11:55:00,52.68,52.78,52.68,52.75,7400.0,35.7043,35.7721,35.7043,35.7518,7400.0
2005-09-13 12:00:00,52.76,52.76,52.68,52.72,12900.0,35.7586,35.7586,35.7043,35.7315,12900.0
2005-09-13 12:05:00,52.71,52.72,52.67,52.67,13300.0,35.7247,35.7315,35.6976,35.6976,13300.0
2005-09-13 12:10:00,52.68,52.79,52.67,52.75,8100.0,35.7043,35.7789,35.6976,35.7518,8100.0
2005-09-13 12:15:00,52.74,52.75,52.7,52.7,7000.0,35.745,35.7518,35.7179,35.7179,7000.0
2005-09-13 12:20:00,52.7,52.76,52.7,52.75,7100.0,35.7179,35.7586,35.7179,35.7518,7100.0
2005-09-13 12:25:00,52.75,52.75,52.67,52.68,7200.0,35.7518,35.7518,35.6976,35.7043,7200.0
2005-09-13 12:30:00,52.67,52.72,52.67,52.69,12100.0,35.6976,35.7315,35.6976,35.7111,12100.0
2005-09-13 12:35:00,52.69,52.78,52.69,52.75,10400.0,35.7111,35.7721,35.7111,35.7518,10400.0
2005-09-13 12:40:00,52.75,52.76,52.72,52.76,6700.0,35.7518,35.7586,35.7315,35.7586,6700.0
2005-09-13 12:45:00,52.75,52.8,52.74,52.79,8900.0,35.7518,35.7857,35.745,35.7789,8900.0
2005-09-13 12:50:00,52.8,52.9,52.8,52.85,9900.0,35.7857,35.8535,35.7857,35.8196,9900.0
2005-09-13 12:55:00,52.85,52.87,52.84,52.85,25000.0,35.8196,35.8331,35.8128,35.8196,25000.0
2005-09-13 13:00:00,52.86,52.9,52.86,52.89,22800.0,35.8263,35.8535,35.8263,35.8467,22800.0
2005-09-13 13:05:00,52.87,52.89,52.85,52.89,8600.0,35.8331,35.8467,35.8196,35.8467,8600.0
2005-09-13 13:10:00,52.89,52.92,52.86,52.92,11500.0,35.8467,35.867,35.8263,35.867,11500.0
2005-09-13 13:15:00,52.93,52.94,52.9,52.92,4100.0,35.8738,35.8806,35.8535,35.867,4100.0
2005-09-13 13:20:00,52.89,52.91,52.81,52.87,23800.0,35.8467,35.8602,35.7925,35.8331,23800.0
2005-09-13 13:25:00,52.88,52.93,52.87,52.92,10900.0,35.8399,35.8738,35.8331,35.867,10900.0
2005-09-13 13:30:00,52.92,52.92,52.9,52.91,3000.0,35.867,35.867,35.8535,35.8602,3000.0
2005-09-13 13:35:00,52.91,52.91,52.88,52.88,4700.0,35.8602,35.8602,35.8399,35.8399,4700.0
2005-09-13 13:40:00,52.88,52.89,52.84,52.85,6700.0,35.8399,35.8467,35.8128,35.8196,6700.0
2005-09-13 13:45:00,52.85,52.85,52.8,52.82,31900.0,35.8196,35.8196,35.7857,35.7992,31900.0
2005-09-13 13:50:00,52.81,52.82,52.8,52.81,27600.0,35.7925,35.7992,35.7857,35.7925,27600.0
2005-09-13 13:55:00,52.82,52.82,52.7,52.72,18500.0,35.7992,35.7992,35.7179,35.7315,18500.0
2005-09-13 14:00:00,52.72,52.72,52.67,52.67,5000.0,35.7315,35.7315,35.6976,35.6976,5000.0
2005-09-13 14:05:00,52.66,52.66,52.6,52.6,8300.0,35.6908,35.6908,35.6501,35.6501,8300.0
2005-09-13 14:10:00,52.6,52.72,52.6,52.68,9700.0,35.6501,35.7315,35.6501,35.7043,9700.0
2005-09-13 14:15:00,52.69,52.8,52.69,52.72,15000.0,35.7111,35.7857,35.7111,35.7315,15000.0
2005-09-13 14:20:00,52.71,52.74,52.66,52.7,11900.0,35.7247,35.745,35.6908,35.7179,11900.0
2005-09-13 14:25:00,52.69,52.69,52.66,52.67,7400.0,35.7111,35.7111,35.6908,35.6976,7400.0
2005-09-13 14:30:00,52.66,52.68,52.63,52.63,24700.0,35.6908,35.7043,35.6705,35.6705,24700.0
2005-09-13 14:35:00,52.65,52.66,52.55,52.58,8400.0,35.684,35.6908,35.6162,35.6366,8400.0
2005-09-13 14:40:00,52.55,52.59,52.55,52.56,7300.0,35.6162,35.6434,35.6162,35.623,7300.0
2005-09-13 14:45:00,52.55,52.55,52.5,52.5,7500.0,35.6162,35.6162,35.5824,35.5824,7500.0
2005-09-13 14:50:00,52.5,52.51,52.46,52.47,13500.0,35.5824,35.5891,35.5552,35.562,13500.0
2005-09-13 14:55:00,52.46,52.48,52.24,52.25,28700.0,35.5552,35.5688,35.4061,35.4129,28700.0
2005-09-13 15:00:00,52.28,52.28,52.16,52.22,31100.0,35.4332,35.4332,35.3519,35.3926,31100.0
2005-09-13 15:05:00,52.25,52.25,52.07,52.07,26800.0,35.4129,35.4129,35.2909,35.2909,26800.0
2005-09-13 15:10:00,52.07,52.11,52.02,52.03,23300.0,35.2909,35.318,35.257,35.2638,23300.0
2005-09-13 15:15:00,52.04,52.07,51.9,51.97,34900.0,35.2706,35.2909,35.1757,35.2231,34900.0
2005-09-13 15:20:00,51.96,52.0,51.95,51.99,15500.0,35.2164,35.2435,35.2096,35.2367,15500.0
2005-09-13 15:25:00,51.98,52.0,51.9,51.9,25300.0,35.2299,35.2435,35.1757,35.1757,25300.0
2005-09-13 15:30:00,51.9,51.92,51.8,51.92,52400.0,35.1757,35.1893,35.1079,35.1893,52400.0
2005-09-13 15:35:00,51.9,51.9,51.68,51.71,31800.0,35.1757,35.1757,35.0266,35.0469,31800.0
2005-09-13 15:40:00,51.71,51.74,51.68,51.73,34400.0,35.0469,35.0673,35.0266,35.0605,34400.0
2005-09-13 15:45:00,51.72,51.74,51.58,51.58,35000.0,35.0537,35.0673,34.9588,34.9588,35000.0
2005-09-13 15:50:00,51.58,51.6,51.48,51.51,53300.0,34.9588,34.9724,34.891,34.9114,53300.0
2005-09-13 15:55:00,51.51,51.58,51.42,51.57,64900.0,34.9114,34.9588,34.8504,34.952,64900.0
2005-09-14 09:30:00,65.0,65.0,51.9,51.98,34100.0,44.0543,44.0543,35.1757,35.2299,34100.0
2005-09-14 09:35:00,51.99,52.14,51.99,52.01,30900.0,35.2367,35.3384,35.2367,35.2502,30900.0
2005-09-14 09:40:00,52.01,52.06,51.72,51.73,18700.0,35.2502,35.2841,35.0537,35.0605,18700.0
2005-09-14 09:45:00,51.7,51.7,51.13,51.41,57600.0,35.0401,35.0401,34.6538,34.8436,57600.0
2005-09-14 09:50:00,51.41,51.65,51.41,51.44,34500.0,34.8436,35.0063,34.8436,34.8639,34500.0
2005-09-14 09:55:00,51.43,51.6,51.31,51.55,63900.0,34.8571,34.9724,34.7758,34.9385,63900.0
2005-09-14 10:00:00,51.55,51.56,51.22,51.23,25800.0,34.9385,34.9453,34.7148,34.7216,25800.0
2005-09-14 10:05:00,51.24,51.3,51.2,51.27,21900.0,34.7284,34.769,34.7013,34.7487,21900.0
2005-09-14 10:10:00,51.26,51.75,51.26,51.72,41800.0,34.7419,35.074,34.7419,35.0537,41800.0
2005-09-14 10:15:00,51.75,51.92,51.64,51.92,35900.0,35.074,35.1893,34.9995,35.1893,35900.0
2005-09-14 10:20:00,51.91,51.92,51.68,51.7,28800.0,35.1825,35.1893,35.0266,35.0401,28800.0
2005-09-14 10:25:00,51.72,51.76,51.7,51.7,5900.0,35.0537,35.0808,35.0401,35.0401,5900.0
2005-09-14 10:30:00,51.65,51.84,51.65,51.77,16900.0,35.0063,35.135,35.0063,35.0876,16900.0
2005-09-14 10:35:00,51.76,51.9,51.76,51.86,17400.0,35.0808,35.1757,35.0808,35.1486,17400.0
2005-09-14 10:40:00,51.87,52.08,51.87,51.94,35700.0,35.1554,35.2977,35.1554,35.2028,35700.0
2005-09-14 10:45:00,51.94,51.94,51.85,51.85,16600.0,35.2028,35.2028,35.1418,35.1418,16600.0
2005-09-14 10:50:00,51.86,51.94,51.85,51.94,25500.0,35.1486,35.2028,35.1418,35.2028,25500.0
2005-09-14 10:55:00,51.94,51.97,51.9,51.9,5300.0,35.2028,35.2231,35.1757,35.1757,5300.0
2005-09-14 11:00:00,51.88,51.88,51.7,51.74,12600.0,35.1621,35.1621,35.0401,35.0673,12600.0
2005-09-14 11:05:00,51.7,51.71,51.55,51.59,45400.0,35.0401,35.0469,34.9385,34.9656,45400.0
2005-09-14 11:10:00,51.58,51.64,51.56,51.58,14000.0,34.9588,34.9995,34.9453,34.9588,14000.0
2005-09-14 11:15:00,51.5,51.56,51.46,51.53,35300.0,34.9046,34.9453,34.8775,34.9249,35300.0
2005-09-14 11:20:00,51.55,51.66,51.55,51.66,30600.0,34.9385,35.013,34.9385,35.013,30600.0
2005-09-14 11:25:00,51.65,51.73,51.65,51.73,7400.0,35.0063,35.0605,35.0063,35.0605,7400.0
2005-09-14 11:30:00,51.73,51.73,51.63,51.64,16300.0,35.0605,35.0605,34.9927,34.9995,16300.0
2005-09-14 11:35:00,51.64,51.64,51.58,51.59,10100.0,34.9995,34.9995,34.9588,34.9656,10100.0
2005-09-14 11:40:00,51.59,51.59,51.54,51.56,13000.0,34.9656,34.9656,34.9317,34.9453,13000.0
2005-09-14 11:45:00,51.55,51.56,51.47,51.48,15000.0,34.9385,34.9453,34.8843,34.891,15000.0
2005-09-14 11:50:00,51.48,51.5,51.44,51.45,19300.0,34.891,34.9046,34.8639,34.8707,19300.0
2005-09-14 11:55:00,51.45,51.48,51.44,51.44,9600.0,34.8707,34.891,34.8639,34.8639,9600.0
2005-09-14 12:00:00,51.44,51.46,51.36,51.46,27200.0,34.8639,34.8775,34.8097,34.8775,27200.0
2005-09-14 12:05:00,51.46,51.57,51.46,51.57,20300.0,34.8775,34.952,34.8775,34.952,20300.0
2005-09-14 12:10:00,51.6,51.67,51.58,51.67,39300.0,34.9724,35.0198,34.9588,35.0198,39300.0
2005-09-14 12:15:00,51.66,51.74,51.65,51.7,20000.0,35.013,35.0673,35.0063,35.0401,20000.0
2005-09-14 12:20:00,51.7,51.74,51.7,51.74,8500.0,35.0401,35.0673,35.0401,35.0673,8500.0
2005-09-14 12:25:00,51.74,51.75,51.67,51.69,39000.0,35.0673,35.074,35.0198,35.0334,39000.0
2005-09-14 12:30:00,51.7,51.71,51.64,51.67,20200.0,35.0401,35.0469,34.9995,35.0198,20200.0
2005-09-14 12:35:00,51.68,51.68,51.59,51.62,24700.0,35.0266,35.0266,34.9656,34.9859,24700.0
2005-09-14 12:40:00,51.62,51.68,51.62,51.68,10900.0,34.9859,35.0266,34.9859,35.0266,10900.0
2005-09-14 12:45:00,51.68,51.68,51.56,51.56,7200.0,35.0266,35.0266,34.9453,34.9453,7200.0
2005-09-14 12:50:00,51.57,51.61,51.5,51.51,24300.0,34.952,34.9791,34.9046,34.9114,24300.0
2005-09-14 12:55:00,51.51,51.56,51.45,51.53,33200.0,34.9114,34.9453,34.8707,34.9249,33200.0
2005-09-14 13:00:00,51.53,51.55,51.53,51.54,6200.0,34.9249,34.9385,34.9249,34.9317,6200.0
2005-09-14 13:05:00,51.54,51.55,51.49,51.49,9600.0,34.9317,34.9385,34.8978,34.8978,9600.0
2005-09-14 13:10:00,51.49,51.53,51.44,51.45,13600.0,34.8978,34.9249,34.8639,34.8707,13600.0
2005-09-14 13:15:00,51.44,51.51,51.42,51.51,18900.0,34.8639,34.9114,34.8504,34.9114,18900.0
2005-09-14 13:20:00,51.51,51.58,51.51,51.57,18200.0,34.9114,34.9588,34.9114,34.952,18200.0
2005-09-14 13:25:00,51.59,51.61,51.57,51.58,8100.0,34.9656,34.9791,34.952,34.9588,8100.0
2005-09-14 13:30:00,51.57,51.58,51.44,51.44,12900.0,34.952,34.9588,34.8639,34.8639,12900.0
2005-09-14 13:35:00,51.46,51.5,51.45,51.48,9300.0,34.8775,34.9046,34.8707,34.891,9300.0
2005-09-14 13:40:00,51.48,51.51,51.46,51.5,12000.0,34.891,34.9114,34.8775,34.9046,12000.0
2005-09-14 13:45:00,51.5,51.51,51.43,51.46,10000.0,34.9046,34.9114,34.8571,34.8775,10000.0
2005-09-14 13:50:00,51.47,51.54,51.44,51.53,5900.0,34.8843,34.9317,34.8639,34.9249,5900.0
2005-09-14 13:55:00,51.54,51.59,51.52,51.59,11800.0,34.9317,34.9656,34.9181,34.9656,11800.0
2005-09-14 14:00:00,51.59,51.6,51.58,51.59,20000.0,34.9656,34.9724,34.9588,34.9656,20000.0
2005-09-14 14:05:00,51.59,51.63,51.57,51.6,48500.0,34.9656,34.9927,34.952,34.9724,48500.0
2005-09-14 14:10:00,51.6,51.62,51.59,51.6,34800.0,34.9724,34.9859,34.9656,34.9724,34800.0
2005-09-14 14:15:00,51.59,51.6,51.37,51.38,22800.0,34.9656,34.9724,34.8165,34.8233,22800.0
2005-09-14 14:20:00,51.41,51.48,51.38,51.45,23500.0,34.8436,34.891,34.8233,34.8707,23500.0
2005-09-14 14:25:00,51.47,51.47,51.39,51.41,8600.0,34.8843,34.8843,34.83,34.8436,8600.0
2005-09-14 14:30:00,51.41,51.48,51.41,51.46,10200.0,34.8436,34.891,34.8436,34.8775,10200.0
2005-09-14 14:35:00,51.46,51.46,51.38,51.43,7500.0,34.8775,34.8775,34.8233,34.8571,7500.0
2005-09-14 14:40:00,51.43,51.51,51.43,51.51,16500.0,34.8571,34.9114,34.8571,34.9114,16500.0
2005-09-14 14:45:00,51.48,51.48,51.46,51.47,25100.0,34.891,34.891,34.8775,34.8843,25100.0
2005-09-14 14:50:00,51.47,51.52,51.47,51.52,21100.0,34.8843,34.9181,34.8843,34.9181,21100.0
2005-09-14 14:55:00,51.52,51.57,51.52,51.54,7400.0,34.9181,34.952,34.9181,34.9317,7400.0
2005-09-14 15:00:00,51.53,51.53,51.47,51.49,20900.0,34.9249,34.9249,34.8843,34.8978,20900.0
2005-09-14 15:05:00,51.5,51.5,51.47,51.48,8600.0,34.9046,34.9046,34.8843,34.891,8600.0
2005-09-14 15:10:00,51.46,51.5,51.43,51.46,8500.0,34.8775,34.9046,34.8571,34.8775,8500.0
2005-09-14 15:15:00,51.47,51.49,51.45,51.47,32500.0,34.8843,34.8978,34.8707,34.8843,32500.0
2005-09-14 15:20:00,51.47,51.54,51.45,51.54,20000.0,34.8843,34.9317,34.8707,34.9317,20000.0
2005-09-14 15:25:00,51.54,51.54,51.42,51.42,28000.0,34.9317,34.9317,34.8504,34.8504,28000.0
2005-09-14 15:30:00,51.42,51.43,51.32,51.32,33300.0,34.8504,34.8571,34.7826,34.7826,33300.0
2005-09-14 15:35:00,51.37,51.37,51.28,51.3,24900.0,34.8165,34.8165,34.7555,34.769,24900.0
2005-09-14 15:40:00,51.31,51.31,51.23,51.25,29400.0,34.7758,34.7758,34.7216,34.7352,29400.0
2005-09-14 15:45:00,51.23,51.25,51.2,51.23,32700.0,34.7216,34.7352,34.7013,34.7216,32700.0
2005-09-14 15:50:00,51.23,51.24,51.2,51.22,34700.0,34.7216,34.7284,34.7013,34.7148,34700.0
2005-09-14 15:55:00,51.22,51.23,51.19,51.2,63700.0,34.7148,34.7216,34.6945,34.7013,63700.0
2005-09-15 09:30:00,50.95,51.0,50.55,50.6,81100.0,34.5318,34.5657,34.2607,34.2946,81100.0
2005-09-15 09:35:00,50.6,50.88,50.3,50.35,63700.0,34.2946,34.4844,34.0913,34.1252,63700.0
2005-09-15 09:40:00,50.32,50.4,50.26,50.29,57700.0,34.1048,34.1591,34.0642,34.0845,57700.0
2005-09-15 09:45:00,50.28,50.35,50.0,50.01,69100.0,34.0777,34.1252,33.888,33.8947,69100.0
2005-09-15 09:50:00,50.01,50.4,49.95,50.22,166100.0,33.8947,34.1591,33.8541,34.0371,166100.0
2005-09-15 09:55:00,50.22,50.23,49.68,49.84,119900.0,34.0371,34.0438,33.6711,33.7795,119900.0
2005-09-15 10:00:00,49.8,49.88,49.57,49.63,162300.0,33.7524,33.8066,33.5965,33.6372,162300.0
2005-09-15 10:05:00,49.62,49.64,49.37,49.39,116000.0,33.6304,33.644,33.461,33.4745,116000.0
2005-09-15 10:10:00,49.5,49.73,49.03,49.03,163600.0,33.5491,33.705,33.2305,33.2305,163600.0
2005-09-15 10:15:00,49.04,49.33,48.93,49.29,203900.0,33.2373,33.4339,33.1628,33.4067,203900.0
2005-09-15 10:20:00,49.29,49.44,49.23,49.26,120800.0,33.4067,33.5084,33.3661,33.3864,120800.0
2005-09-15 10:25:00,49.3,49.41,49.25,49.35,112500.0,33.4135,33.4881,33.3796,33.4474,112500.0
2005-09-15 10:30:00,49.38,49.49,49.3,49.43,78400.0,33.4677,33.5423,33.4135,33.5016,78400.0
2005-09-15 10:35:00,49.43,49.45,49.36,49.36,82900.0,33.5016,33.5152,33.4542,33.4542,82900.0
2005-09-15 10:40:00,49.34,49.5,49.34,49.43,57700.0,33.4406,33.5491,33.4406,33.5016,57700.0
2005-09-15 10:45:00,49.45,49.47,49.31,49.34,37800.0,33.5152,33.5287,33.4203,33.4406,37800.0
2005-09-15 10:50:00,49.33,49.43,49.32,49.39,30200.0,33.4339,33.5016,33.4271,33.4745,30200.0
2005-09-15 10:55:00,49.38,49.4,49.25,49.25,53700.0,33.4677,33.4813,33.3796,33.3796,53700.0
2005-09-15 11:00:00,49.25,49.4,49.2,49.31,28700.0,33.3796,33.4813,33.3457,33.4203,28700.0
2005-09-15 11:05:00,49.31,49.34,49.24,49.29,37300.0,33.4203,33.4406,33.3729,33.4067,37300.0
2005-09-15 11:10:00,49.26,49.3,49.12,49.16,51700.0,33.3864,33.4135,33.2915,33.3186,51700.0
2005-09-15 11:15:00,49.2,49.35,49.15,49.25,71900.0,33.3457,33.4474,33.3119,33.3796,71900.0
2005-09-15 11:20:00,49.31,49.35,49.28,49.35,24300.0,33.4203,33.4474,33.4,33.4474,24300.0
2005-09-15 11:25:00,49.35,49.4,49.34,49.39,19900.0,33.4474,33.4813,33.4406,33.4745,19900.0
2005-09-15 11:30:00,49.39,49.59,49.38,49.59,58300.0,33.4745,33.6101,33.4677,33.6101,58300.0
2005-09-15 11:35:00,49.59,49.65,49.55,49.65,47100.0,33.6101,33.6507,33.583,33.6507,47100.0
2005-09-15 11:40:00,49.64,49.71,49.61,49.69,75700.0,33.644,33.6914,33.6236,33.6778,75700.0
2005-09-15 11:45:00,49.69,49.71,49.63,49.65,37000.0,33.6778,33.6914,33.6372,33.6507,37000.0
2005-09-15 11:50:00,49.66,49.7,49.65,49.7,28400.0,33.6575,33.6846,33.6507,33.6846,28400.0
2005-09-15 11:55:00,49.7,49.71,49.67,49.67,35600.0,33.6846,33.6914,33.6643,33.6643,35600.0
2005-09-15 12:00:00,49.68,49.68,49.34,49.42,65600.0,33.6711,33.6711,33.4406,33.4949,65600.0
2005-09-15 12:05:00,49.41,49.55,49.36,49.52,30900.0,33.4881,33.583,33.4542,33.5626,30900.0
2005-09-15 12:10:00,49.52,49.57,49.43,49.57,15700.0,33.5626,33.5965,33.5016,33.5965,15700.0
2005-09-15 12:15:00,49.54,49.6,49.54,49.57,10500.0,33.5762,33.6169,33.5762,33.5965,10500.0
2005-09-15 12:20:00,49.56,49.57,49.52,49.52,14000.0,33.5897,33.5965,33.5626,33.5626,14000.0
2005-09-15 12:25:00,49.54,49.59,49.47,49.59,22300.0,33.5762,33.6101,33.5287,33.6101,22300.0
2005-09-15 12:30:00,49.57,49.6,49.54,49.59,24300.0,33.5965,33.6169,33.5762,33.6101,24300.0
2005-09-15 12:35:00,49.59,49.8,49.58,49.74,62800.0,33.6101,33.7524,33.6033,33.7117,62800.0
2005-09-15 12:40:00,49.75,49.78,49.68,49.72,41000.0,33.7185,33.7388,33.6711,33.6982,41000.0
2005-09-15 12:45:00,49.7,49.71,49.58,49.66,23600.0,33.6846,33.6914,33.6033,33.6575,23600.0
2005-09-15 12:50:00,49.66,49.66,49.62,49.63,8800.0,33.6575,33.6575,33.6304,33.6372,8800.0
2005-09-15 12:55:00,49.64,49.65,49.63,49.64,11500.0,33.644,33.6507,33.6372,33.644,11500.0
2005-09-15 13:00:00,49.65,49.65,49.6,49.6,8300.0,33.6507,33.6507,33.6169,33.6169,8300.0
2005-09-15 13:05:00,49.61,49.65,49.59,49.65,15000.0,33.6236,33.6507,33.6101,33.6507,15000.0
2005-09-15 13:10:00,49.65,49.75,49.65,49.74,72500.0,33.6507,33.7185,33.6507,33.7117,72500.0
2005-09-15 13:15:00,49.74,49.92,49.7,49.9,105600.0,33.7117,33.8337,33.6846,33.8202,105600.0
2005-09-15 13:20:00,49.87,49.95,49.8,49.86,25800.0,33.7998,33.8541,33.7524,33.7931,25800.0
2005-09-15 13:25:00,49.84,49.87,49.75,49.82,41000.0,33.7795,33.7998,33.7185,33.766,41000.0
2005-09-15 13:30:00,49.81,49.83,49.78,49.83,14400.0,33.7592,33.7727,33.7388,33.7727,14400.0
2005-09-15 13:35:00,49.83,49.9,49.77,49.9,60200.0,33.7727,33.8202,33.7321,33.8202,60200.0
2005-09-15 13:40:00,49.89,49.89,49.81,49.84,17800.0,33.8134,33.8134,33.7592,33.7795,17800.0
2005-09-15 13:45:00,49.84,49.89,49.82,49.86,18900.0,33.7795,33.8134,33.766,33.7931,18900.0
2005-09-15 13:50:00,49.86,49.92,49.86,49.9,29300.0,33.7931,33.8337,33.7931,33.8202,29300.0
2005-09-15 13:55:00,49.9,49.91,49.77,49.79,27100.0,33.8202,33.827,33.7321,33.7456,27100.0
2005-09-15 14:00:00,49.78,49.81,49.77,49.8,10800.0,33.7388,33.7592,33.7321,33.7524,10800.0
2005-09-15 14:05:00,49.8,49.8,49.75,49.8,28400.0,33.7524,33.7524,33.7185,33.7524,28400.0
2005-09-15 14:10:00,49.78,49.8,49.77,49.79,11500.0,33.7388,33.7524,33.7321,33.7456,11500.0
2005-09-15 14:15:00,49.8,49.82,49.75,49.8,34900.0,33.7524,33.766,33.7185,33.7524,34900.0
2005-09-15 14:20:00,49.81,49.81,49.75,49.76,18700.0,33.7592,33.7592,33.7185,33.7253,18700.0
2005-09-15 14:25:00,49.76,49.92,49.75,49.91,42900.0,33.7253,33.8337,33.7185,33.827,42900.0
2005-09-15 14:30:00,49.85,49.89,49.8,49.86,41300.0,33.7863,33.8134,33.7524,33.7931,41300.0
2005-09-15 14:35:00,49.86,49.91,49.86,49.89,23300.0,33.7931,33.827,33.7931,33.8134,23300.0
2005-09-15 14:40:00,49.89,49.89,49.75,49.75,14900.0,33.8134,33.8134,33.7185,33.7185,14900.0
2005-09-15 14:45:00,49.75,49.77,49.75,49.75,42100.0,33.7185,33.7321,33.7185,33.7185,42100.0
2005-09-15 14:50:00,49.76,49.89,49.76,49.84,23400.0,33.7253,33.8134,33.7253,33.7795,23400.0
2005-09-15 14:55:00,49.85,49.85,49.75,49.8,15500.0,33.7863,33.7863,33.7185,33.7524,15500.0
2005-09-15 15:00:00,49.78,49.8,49.74,49.75,25500.0,33.7388,33.7524,33.7117,33.7185,25500.0
2005-09-15 15:05:00,49.75,49.79,49.74,49.76,71000.0,33.7185,33.7456,33.7117,33.7253,71000.0
2005-09-15 15:10:00,49.75,49.8,49.74,49.8,95800.0,33.7185,33.7524,33.7117,33.7524,95800.0
2005-09-15 15:15:00,49.79,49.9,49.78,49.81,54200.0,33.7456,33.8202,33.7388,33.7592,54200.0
2005-09-15 15:20:00,49.81,49.95,49.81,49.92,38200.0,33.7592,33.8541,33.7592,33.8337,38200.0
2005-09-15 15:25:00,49.9,49.91,49.83,49.84,63500.0,33.8202,33.827,33.7727,33.7795,63500.0
2005-09-15 15:30:00,49.85,49.85,49.8,49.84,43900.0,33.7863,33.7863,33.7524,33.7795,43900.0
2005-09-15 15:35:00,49.83,49.9,49.78,49.89,103200.0,33.7727,33.8202,33.7388,33.8134,103200.0
2005-09-15 15:40:00,49.9,49.9,49.82,49.82,51400.0,33.8202,33.8202,33.766,33.766,51400.0
2005-09-15 15:45:00,49.84,49.88,49.82,49.82,75500.0,33.7795,33.8066,33.766,33.766,75500.0
2005-09-15 15:50:00,49.82,49.94,49.82,49.94,99300.0,33.766,33.8473,33.766,33.8473,99300.0
2005-09-15 15:55:00,49.94,50.04,49.92,49.97,122800.0,33.8473,33.9151,33.8337,33.8676,122800.0
2005-09-16 09:30:00,50.27,51.15,50.1,50.1,258200.0,34.0709,34.6674,33.9557,33.9557,258200.0
2005-09-16 09:35:00,50.02,50.2,50.02,50.12,30300.0,33.9015,34.0235,33.9015,33.9693,30300.0
2005-09-16 09:40:00,50.12,50.27,50.03,50.2,92500.0,33.9693,34.0709,33.9083,34.0235,92500.0
2005-09-16 09:45:00,50.2,50.2,49.8,49.84,41200.0,34.0235,34.0235,33.7524,33.7795,41200.0
2005-09-16 09:50:00,49.85,50.1,49.81,49.9,61000.0,33.7863,33.9557,33.7592,33.8202,61000.0
2005-09-16 09:55:00,49.92,50.25,49.92,50.21,28300.0,33.8337,34.0574,33.8337,34.0303,28300.0
2005-09-16 10:00:00,50.21,50.25,50.11,50.15,73300.0,34.0303,34.0574,33.9625,33.9896,73300.0
2005-09-16 10:05:00,50.15,50.5,50.15,50.32,64300.0,33.9896,34.2268,33.9896,34.1048,64300.0
2005-09-16 10:10:00,50.31,50.4,50.31,50.37,25700.0,34.0981,34.1591,34.0981,34.1387,25700.0
2005-09-16 10:15:00,50.39,50.39,50.23,50.32,66300.0,34.1523,34.1523,34.0438,34.1048,66300.0
2005-09-16 10:20:00,50.31,50.38,50.24,50.24,15200.0,34.0981,34.1455,34.0506,34.0506,15200.0
2005-09-16 10:25:00,50.22,50.36,50.22,50.31,21000.0,34.0371,34.1319,34.0371,34.0981,21000.0
2005-09-16 10:30:00,50.33,50.42,50.31,50.35,37700.0,34.1116,34.1726,34.0981,34.1252,37700.0
2005-09-16 10:35:00,50.34,50.34,50.25,50.25,19800.0,34.1184,34.1184,34.0574,34.0574,19800.0
2005-09-16 10:40:00,50.25,50.34,50.11,50.28,35600.0,34.0574,34.1184,33.9625,34.0777,35600.0
2005-09-16 10:45:00,50.33,50.38,50.26,50.26,26000.0,34.1116,34.1455,34.0642,34.0642,26000.0
2005-09-16 10:50:00,50.29,50.3,50.24,50.27,14200.0,34.0845,34.0913,34.0506,34.0709,14200.0
2005-09-16 10:55:00,50.28,50.31,50.28,50.28,17100.0,34.0777,34.0981,34.0777,34.0777,17100.0
2005-09-16 11:00:00,50.26,50.26,50.04,50.07,24400.0,34.0642,34.0642,33.9151,33.9354,24400.0
2005-09-16 11:05:00,50.07,50.1,50.05,50.07,18100.0,33.9354,33.9557,33.9218,33.9354,18100.0
2005-09-16 11:10:00,50.07,50.13,50.05,50.09,40100.0,33.9354,33.9761,33.9218,33.949,40100.0
2005-09-16 11:15:00,50.07,50.07,50.0,50.0,16400.0,33.9354,33.9354,33.888,33.888,16400.0
2005-09-16 11:20:00,50.01,50.08,50.0,50.06,16000.0,33.8947,33.9422,33.888,33.9286,16000.0
2005-09-16 11:25:00,50.06,50.08,50.0,50.07,22800.0,33.9286,33.9422,33.888,33.9354,22800.0
2005-09-16 11:30:00,50.08,50.09,50.07,50.07,9200.0,33.9422,33.949,33.9354,33.9354,9200.0
2005-09-16 11:35:00,50.07,50.08,50.04,50.07,15100.0,33.9354,33.9422,33.9151,33.9354,15100.0
2005-09-16 11:40:00,50.07,50.1,50.04,50.05,14000.0,33.9354,33.9557,33.9151,33.9218,14000.0
2005-09-16 11:45:00,50.04,50.05,50.01,50.01,12200.0,33.9151,33.9218,33.8947,33.8947,12200.0
2005-09-16 11:50:00,50.01,50.05,50.0,50.03,21800.0,33.8947,33.9218,33.888,33.9083,21800.0
2005-09-16 11:55:00,50.03,50.14,50.02,50.1,32300.0,33.9083,33.9828,33.9015,33.9557,32300.0
2005-09-16 12:00:00,50.1,50.16,50.09,50.14,11800.0,33.9557,33.9964,33.949,33.9828,11800.0
2005-09-16 12:05:00,50.12,50.15,50.11,50.12,13700.0,33.9693,33.9896,33.9625,33.9693,13700.0
2005-09-16 12:10:00,50.12,50.12,50.03,50.04,25700.0,33.9693,33.9693,33.9083,33.9151,25700.0
2005-09-16 12:15:00,50.04,50.06,50.03,50.04,9700.0,33.9151,33.9286,33.9083,33.9151,9700.0
2005-09-16 12:20:00,50.03,50.06,50.03,50.06,12900.0,33.9083,33.9286,33.9083,33.9286,12900.0
2005-09-16 12:25:00,50.07,50.16,50.07,50.16,9100.0,33.9354,33.9964,33.9354,33.9964,9100.0
2005-09-16 12:30:00,50.15,50.18,50.12,50.13,25900.0,33.9896,34.01,33.9693,33.9761,25900.0
2005-09-16 12:35:00,50.12,50.14,50.11,50.14,11900.0,33.9693,33.9828,33.9625,33.9828,11900.0
2005-09-16 12:40:00,50.13,50.14,50.03,50.05,35500.0,33.9761,33.9828,33.9083,33.9218,35500.0
2005-09-16 12:45:00,50.05,50.05,49.88,49.88,26000.0,33.9218,33.9218,33.8066,33.8066,26000.0
2005-09-16 12:50:00,49.86,49.91,49.8,49.9,17200.0,33.7931,33.827,33.7524,33.8202,17200.0
2005-09-16 12:55:00,49.92,49.98,49.91,49.98,3400.0,33.8337,33.8744,33.827,33.8744,3400.0
2005-09-16 13:00:00,49.97,50.11,49.97,50.1,18300.0,33.8676,33.9625,33.8676,33.9557,18300.0
2005-09-16 13:05:00,50.09,50.11,50.08,50.08,10500.0,33.949,33.9625,33.9422,33.9422,10500.0
2005-09-16 13:10:00,50.08,50.19,50.07,50.17,15700.0,33.9422,34.0167,33.9354,34.0032,15700.0
2005-09-16 13:15:00,50.17,50.23,50.09,50.09,29900.0,34.0032,34.0438,33.949,33.949,29900.0
2005-09-16 13:20:00,50.11,50.14,50.09,50.11,8500.0,33.9625,33.9828,33.949,33.9625,8500.0
2005-09-16 13:25:00,50.09,50.09,50.02,50.05,6500.0,33.949,33.949,33.9015,33.9218,6500.0
2005-09-16 13:30:00,50.05,50.1,50.05,50.09,10400.0,33.9218,33.9557,33.9218,33.949,10400.0
2005-09-16 13:35:00,50.1,50.15,50.1,50.14,14500.0,33.9557,33.9896,33.9557,33.9828,14500.0
2005-09-16 13:40:00,50.12,50.15,50.1,50.15,22200.0,33.9693,33.9896,33.9557,33.9896,22200.0
2005-09-16 13:45:00,50.15,50.19,50.15,50.17,12800.0,33.9896,34.0167,33.9896,34.0032,12800.0
2005-09-16 13:50:00,50.16,50.16,50.04,50.08,21500.0,33.9964,33.9964,33.9151,33.9422,21500.0
2005-09-16 13:55:00,50.06,50.09,50.06,50.07,8800.0,33.9286,33.949,33.9286,33.9354,8800.0
2005-09-16 14:00:00,50.09,50.16,50.09,50.13,12200.0,33.949,33.9964,33.949,33.9761,12200.0
2005-09-16 14:05:00,50.13,50.13,50.09,50.09,27200.0,33.9761,33.9761,33.949,33.949,27200.0
2005-09-16 14:10:00,50.09,50.1,50.08,50.09,13000.0,33.949,33.9557,33.9422,33.949,13000.0
2005-09-16 14:15:00,50.09,50.1,50.08,50.08,7200.0,33.949,33.9557,33.9422,33.9422,7200.0
2005-09-16 14:20:00,50.08,50.12,50.06,50.06,12900.0,33.9422,33.9693,33.9286,33.9286,12900.0
2005-09-16 14:25:00,50.06,50.09,50.06,50.08,16300.0,33.9286,33.949,33.9286,33.9422,16300.0
2005-09-16 14:30:00,50.08,50.08,50.01,50.01,9700.0,33.9422,33.9422,33.8947,33.8947,9700.0
2005-09-16 14:35:00,50.02,50.03,49.98,49.98,9500.0,33.9015,33.9083,33.8744,33.8744,9500.0
2005-09-16 14:40:00,49.98,49.98,49.91,49.93,17700.0,33.8744,33.8744,33.827,33.8405,17700.0
2005-09-16 14:45:00,49.95,49.98,49.9,49.92,8100.0,33.8541,33.8744,33.8202,33.8337,8100.0
2005-09-16 14:50:00,49.92,49.94,49.9,49.92,19500.0,33.8337,33.8473,33.8202,33.8337,19500.0
2005-09-16 14:55:00,49.92,49.95,49.89,49.91,43100.0,33.8337,33.8541,33.8134,33.827,43100.0
2005-09-16 15:00:00,49.91,50.0,49.91,49.96,38500.0,33.827,33.888,33.827,33.8608,38500.0
2005-09-16 15:05:00,49.95,49.96,49.88,49.95,41900.0,33.8541,33.8608,33.8066,33.8541,41900.0
2005-09-16 15:10:00,49.96,50.03,49.95,49.99,21300.0,33.8608,33.9083,33.8541,33.8812,21300.0
2005-09-16 15:15:00,49.99,50.03,49.99,49.99,14100.0,33.8812,33.9083,33.8812,33.8812,14100.0
2005-09-16 15:20:00,49.99,49.99,49.95,49.97,37400.0,33.8812,33.8812,33.8541,33.8676,37400.0
2005-09-16 15:25:00,49.97,49.97,49.9,49.92,18500.0,33.8676,33.8676,33.8202,33.8337,18500.0
2005-09-16 15:30:00,49.92,49.94,49.78,49.79,18700.0,33.8337,33.8473,33.7388,33.7456,18700.0
2005-09-16 15:35:00,49.79,49.95,49.78,49.94,46000.0,33.7456,33.8541,33.7388,33.8473,46000.0
2005-09-16 15:40:00,49.93,49.93,49.71,49.71,36500.0,33.8405,33.8405,33.6914,33.6914,36500.0
2005-09-16 15:45:00,49.71,49.71,49.42,49.42,73800.0,33.6914,33.6914,33.4949,33.4949,73800.0
2005-09-16 15:50:00,49.42,49.6,49.37,49.44,78900.0,33.4949,33.6169,33.461,33.5084,78900.0
2005-09-16 15:55:00,49.43,49.65,49.43,49.64,57600.0,33.5016,33.6507,33.5016,33.644,57600.0
2005-09-19 09:30:00,49.52,49.53,49.4,49.42,43500.0,33.5626,33.5694,33.4813,33.4949,43500.0
2005-09-19 09:35:00,49.41,49.52,48.79,48.79,84500.0,33.4881,33.5626,33.0679,33.0679,84500.0
2005-09-19 09:40:00,48.8,48.87,48.5,48.79,128900.0,33.0746,33.1221,32.8713,33.0679,128900.0
2005-09-19 09:45:00,48.79,48.96,48.6,48.81,57000.0,33.0679,33.1831,32.9391,33.0814,57000.0
2005-09-19 09:50:00,48.86,48.86,48.6,48.65,55900.0,33.1153,33.1153,32.9391,32.973,55900.0
2005-09-19 09:55:00,48.65,48.8,48.4,48.5,66100.0,32.973,33.0746,32.8035,32.8713,66100.0
2005-09-19 10:00:00,48.49,48.56,48.41,48.45,37900.0,32.8645,32.912,32.8103,32.8374,37900.0
2005-09-19 10:05:00,48.5,48.7,48.5,48.6,52100.0,32.8713,33.0069,32.8713,32.9391,52100.0
2005-09-19 10:10:00,48.6,48.81,48.55,48.76,25900.0,32.9391,33.0814,32.9052,33.0475,25900.0
2005-09-19 10:15:00,48.76,48.87,48.68,48.86,61300.0,33.0475,33.1221,32.9933,33.1153,61300.0
2005-09-19 10:20:00,48.8,48.96,48.7,48.78,66000.0,33.0746,33.1831,33.0069,33.0611,66000.0
2005-09-19 10:25:00,48.81,48.81,48.64,48.76,18300.0,33.0814,33.0814,32.9662,33.0475,18300.0
2005-09-19 10:30:00,48.75,48.75,48.5,48.53,22600.0,33.0408,33.0408,32.8713,32.8916,22600.0
2005-09-19 10:35:00,48.54,48.78,48.5,48.74,22500.0,32.8984,33.0611,32.8713,33.034,22500.0
2005-09-19 10:40:00,48.78,48.82,48.62,48.62,19500.0,33.0611,33.0882,32.9526,32.9526,19500.0
2005-09-19 10:45:00,48.64,48.65,48.56,48.6,10200.0,32.9662,32.973,32.912,32.9391,10200.0
2005-09-19 10:50:00,48.6,48.63,48.49,48.55,33200.0,32.9391,32.9594,32.8645,32.9052,33200.0
2005-09-19 10:55:00,48.55,48.55,48.42,48.44,17900.0,32.9052,32.9052,32.8171,32.8306,17900.0
2005-09-19 11:00:00,48.44,48.51,48.42,48.48,14000.0,32.8306,32.8781,32.8171,32.8578,14000.0
2005-09-19 11:05:00,48.49,48.51,48.45,48.45,9300.0,32.8645,32.8781,32.8374,32.8374,9300.0
2005-09-19 11:10:00,48.45,48.47,48.43,48.45,16900.0,32.8374,32.851,32.8239,32.8374,16900.0
2005-09-19 11:15:00,48.46,48.57,48.46,48.55,52900.0,32.8442,32.9188,32.8442,32.9052,52900.0
2005-09-19 11:20:00,48.55,48.65,48.52,48.52,30400.0,32.9052,32.973,32.8849,32.8849,30400.0
2005-09-19 11:25:00,48.52,48.53,48.44,48.51,33800.0,32.8849,32.8916,32.8306,32.8781,33800.0
2005-09-19 11:30:00,48.51,48.52,48.41,48.41,17500.0,32.8781,32.8849,32.8103,32.8103,17500.0
2005-09-19 11:35:00,48.43,48.43,48.31,48.31,33900.0,32.8239,32.8239,32.7425,32.7425,33900.0
2005-09-19 11:40:00,48.31,48.45,48.3,48.33,34000.0,32.7425,32.8374,32.7358,32.7561,34000.0
2005-09-19 11:45:00,48.33,48.34,48.21,48.29,31300.0,32.7561,32.7629,32.6748,32.729,31300.0
2005-09-19 11:50:00,48.28,48.36,48.24,48.3,24000.0,32.7222,32.7764,32.6951,32.7358,24000.0
2005-09-19 11:55:00,48.35,48.4,48.3,48.33,62600.0,32.7697,32.8035,32.7358,32.7561,62600.0
2005-09-19 12:00:00,48.35,48.4,48.35,48.4,11400.0,32.7697,32.8035,32.7697,32.8035,11400.0
2005-09-19 12:05:00,48.4,48.43,48.35,48.38,14800.0,32.8035,32.8239,32.7697,32.79,14800.0
2005-09-19 12:10:00,48.37,48.49,48.36,48.49,17400.0,32.7832,32.8645,32.7764,32.8645,17400.0
2005-09-19 12:15:00,48.49,48.54,48.44,48.47,22600.0,32.8645,32.8984,32.8306,32.851,22600.0
2005-09-19 12:20:00,48.48,48.54,48.43,48.54,14500.0,32.8578,32.8984,32.8239,32.8984,14500.0
2005-09-19 12:25:00,48.48,48.5,48.36,48.47,22200.0,32.8578,32.8713,32.7764,32.851,22200.0
2005-09-19 12:30:00,48.45,48.47,48.41,48.45,8600.0,32.8374,32.851,32.8103,32.8374,8600.0
2005-09-19 12:35:00,48.45,48.56,48.44,48.53,13800.0,32.8374,32.912,32.8306,32.8916,13800.0
2005-09-19 12:40:00,48.55,48.67,48.55,48.67,9700.0,32.9052,32.9865,32.9052,32.9865,9700.0
2005-09-19 12:45:00,48.67,48.73,48.67,48.71,4800.0,32.9865,33.0272,32.9865,33.0136,4800.0
2005-09-19 12:50:00,48.71,48.71,48.64,48.7,11200.0,33.0136,33.0136,32.9662,33.0069,11200.0
2005-09-19 12:55:00,48.7,48.75,48.65,48.75,14200.0,33.0069,33.0408,32.973,33.0408,14200.0
2005-09-19 13:00:00,48.79,48.79,48.75,48.77,6000.0,33.0679,33.0679,33.0408,33.0543,6000.0
2005-09-19 13:05:00,48.77,48.79,48.69,48.69,7500.0,33.0543,33.0679,33.0001,33.0001,7500.0
2005-09-19 13:10:00,48.68,48.73,48.66,48.69,6200.0,32.9933,33.0272,32.9798,33.0001,6200.0
2005-09-19 13:15:00,48.67,48.73,48.67,48.67,12200.0,32.9865,33.0272,32.9865,32.9865,12200.0
2005-09-19 13:20:00,48.67,48.71,48.67,48.67,4100.0,32.9865,33.0136,32.9865,32.9865,4100.0
2005-09-19 13:25:00,48.67,48.67,48.63,48.65,2200.0,32.9865,32.9865,32.9594,32.973,2200.0
2005-09-19 13:30:00,48.65,48.7,48.62,48.65,15600.0,32.973,33.0069,32.9526,32.973,15600.0
2005-09-19 13:35:00,48.69,48.74,48.66,48.71,9400.0,33.0001,33.034,32.9798,33.0136,9400.0
2005-09-19 13:40:00,48.71,48.76,48.71,48.71,3800.0,33.0136,33.0475,33.0136,33.0136,3800.0
2005-09-19 13:45:00,48.71,48.75,48.7,48.7,8400.0,33.0136,33.0408,33.0069,33.0069,8400.0
2005-09-19 13:50:00,48.72,48.76,48.72,48.76,1900.0,33.0204,33.0475,33.0204,33.0475,1900.0
2005-09-19 13:55:00,48.76,48.77,48.72,48.72,5600.0,33.0475,33.0543,33.0204,33.0204,5600.0
2005-09-19 14:00:00,48.7,48.7,48.64,48.67,27500.0,33.0069,33.0069,32.9662,32.9865,27500.0
2005-09-19 14:05:00,48.67,48.68,48.55,48.55,8700.0,32.9865,32.9933,32.9052,32.9052,8700.0
2005-09-19 14:10:00,48.55,48.6,48.5,48.53,10200.0,32.9052,32.9391,32.8713,32.8916,10200.0
2005-09-19 14:15:00,48.54,48.54,48.46,48.49,8300.0,32.8984,32.8984,32.8442,32.8645,8300.0
2005-09-19 14:20:00,48.46,48.49,48.33,48.4,11100.0,32.8442,32.8645,32.7561,32.8035,11100.0
2005-09-19 14:25:00,48.41,48.44,48.32,48.35,50500.0,32.8103,32.8306,32.7493,32.7697,50500.0
2005-09-19 14:30:00,48.38,48.42,48.36,48.4,19000.0,32.79,32.8171,32.7764,32.8035,19000.0
2005-09-19 14:35:00,48.4,48.55,48.4,48.55,11700.0,32.8035,32.9052,32.8035,32.9052,11700.0
2005-09-19 14:40:00,48.53,48.63,48.49,48.58,98600.0,32.8916,32.9594,32.8645,32.9255,98600.0
2005-09-19 14:45:00,48.57,48.57,48.49,48.51,18700.0,32.9188,32.9188,32.8645,32.8781,18700.0
2005-09-19 14:50:00,48.52,48.55,48.51,48.53,9800.0,32.8849,32.9052,32.8781,32.8916,9800.0
2005-09-19 14:55:00,48.52,48.53,48.42,48.47,13800.0,32.8849,32.8916,32.8171,32.851,13800.0
2005-09-19 15:00:00,48.47,48.47,48.36,48.38,12500.0,32.851,32.851,32.7764,32.79,12500.0
2005-09-19 15:05:00,48.38,48.43,48.37,48.42,13900.0,32.79,32.8239,32.7832,32.8171,13900.0
2005-09-19 15:10:00,48.42,48.47,48.42,48.47,15500.0,32.8171,32.851,32.8171,32.851,15500.0
2005-09-19 15:15:00,48.46,48.47,48.34,48.34,24900.0,32.8442,32.851,32.7629,32.7629,24900.0
2005-09-19 15:20:00,48.34,48.35,48.27,48.32,19300.0,32.7629,32.7697,32.7154,32.7493,19300.0
2005-09-19 15:25:00,48.32,48.35,48.29,48.35,8700.0,32.7493,32.7697,32.729,32.7697,8700.0
2005-09-19 15:30:00,48.35,48.52,48.35,48.49,24100.0,32.7697,32.8849,32.7697,32.8645,24100.0
2005-09-19 15:35:00,48.49,48.5,48.47,48.5,24700.0,32.8645,32.8713,32.851,32.8713,24700.0
2005-09-19 15:40:00,48.49,48.56,48.46,48.53,23000.0,32.8645,32.912,32.8442,32.8916,23000.0
2005-09-19 15:45:00,48.53,48.59,48.5,48.57,30800.0,32.8916,32.9323,32.8713,32.9188,30800.0
2005-09-19 15:50:00,48.56,48.59,48.4,48.41,31700.0,32.912,32.9323,32.8035,32.8103,31700.0
2005-09-19 15:55:00,48.41,48.52,48.41,48.5,24100.0,32.8103,32.8849,32.8103,32.8713,24100.0
2005-09-20 09:30:00,48.74,48.89,48.7,48.8,44300.0,33.034,33.1356,33.0069,33.0746,44300.0
2005-09-20 09:35:00,48.81,49.2,48.81,49.07,62800.0,33.0814,33.3457,33.0814,33.2576,62800.0
2005-09-20 09:40:00,49.18,49.2,48.82,48.95,60200.0,33.3322,33.3457,33.0882,33.1763,60200.0
2005-09-20 09:45:00,49.0,49.04,48.91,48.98,47700.0,33.2102,33.2373,33.1492,33.1966,47700.0
2005-09-20 09:50:00,48.98,48.98,48.75,48.8,18600.0,33.1966,33.1966,33.0408,33.0746,18600.0
2005-09-20 09:55:00,48.81,48.9,48.81,48.89,20700.0,33.0814,33.1424,33.0814,33.1356,20700.0
2005-09-20 10:00:00,48.9,48.98,48.88,48.92,34500.0,33.1424,33.1966,33.1289,33.156,34500.0
2005-09-20 10:05:00,48.9,48.95,48.77,48.77,21800.0,33.1424,33.1763,33.0543,33.0543,21800.0
2005-09-20 10:10:00,48.76,48.85,48.7,48.75,56800.0,33.0475,33.1085,33.0069,33.0408,56800.0
2005-09-20 10:15:00,48.75,48.82,48.71,48.79,25800.0,33.0408,33.0882,33.0136,33.0679,25800.0
2005-09-20 10:20:00,48.8,48.86,48.74,48.79,26100.0,33.0746,33.1153,33.034,33.0679,26100.0
2005-09-20 10:25:00,48.79,48.82,48.73,48.76,18400.0,33.0679,33.0882,33.0272,33.0475,18400.0
2005-09-20 10:30:00,48.76,48.76,48.66,48.72,9600.0,33.0475,33.0475,32.9798,33.0204,9600.0
2005-09-20 10:35:00,48.72,48.75,48.64,48.67,23700.0,33.0204,33.0408,32.9662,32.9865,23700.0
2005-09-20 10:40:00,48.68,48.7,48.54,48.61,57200.0,32.9933,33.0069,32.8984,32.9459,57200.0
2005-09-20 10:45:00,48.61,48.61,48.48,48.51,19100.0,32.9459,32.9459,32.8578,32.8781,19100.0
2005-09-20 10:50:00,48.5,48.5,48.19,48.2,35400.0,32.8713,32.8713,32.6612,32.668,35400.0
2005-09-20 10:55:00,48.2,48.44,48.19,48.4,50800.0,32.668,32.8306,32.6612,32.8035,50800.0
2005-09-20 11:00:00,48.39,48.41,48.31,48.33,22800.0,32.7968,32.8103,32.7425,32.7561,22800.0
2005-09-20 11:05:00,48.31,48.32,48.15,48.18,43000.0,32.7425,32.7493,32.6341,32.6544,43000.0
2005-09-20 11:10:00,48.22,48.27,48.15,48.2,26500.0,32.6815,32.7154,32.6341,32.668,26500.0
2005-09-20 11:15:00,48.23,48.25,48.2,48.24,23700.0,32.6883,32.7019,32.668,32.6951,23700.0
2005-09-20 11:20:00,48.25,48.37,48.21,48.27,18100.0,32.7019,32.7832,32.6748,32.7154,18100.0
2005-09-20 11:25:00,48.27,48.27,48.2,48.23,29900.0,32.7154,32.7154,32.668,32.6883,29900.0
2005-09-20 11:30:00,48.24,48.26,48.2,48.23,27100.0,32.6951,32.7087,32.668,32.6883,27100.0
2005-09-20 11:35:00,48.23,48.26,48.19,48.19,38600.0,32.6883,32.7087,32.6612,32.6612,38600.0
2005-09-20 11:40:00,48.19,48.19,48.02,48.02,35300.0,32.6612,32.6612,32.546,32.546,35300.0
2005-09-20 11:45:00,48.01,48.03,47.82,47.96,64200.0,32.5392,32.5528,32.4104,32.5053,64200.0
2005-09-20 11:50:00,47.96,48.0,47.84,47.88,44700.0,32.5053,32.5324,32.424,32.4511,44700.0
2005-09-20 11:55:00,47.88,47.9,47.83,47.87,25100.0,32.4511,32.4647,32.4172,32.4443,25100.0
2005-09-20 12:00:00,47.87,47.9,47.81,47.9,15400.0,32.4443,32.4647,32.4037,32.4647,15400.0
2005-09-20 12:05:00,47.9,47.94,47.9,47.91,16600.0,32.4647,32.4918,32.4647,32.4714,16600.0
2005-09-20 12:10:00,47.9,47.91,47.84,47.86,26700.0,32.4647,32.4714,32.424,32.4375,26700.0
2005-09-20 12:15:00,47.86,47.9,47.86,47.89,25700.0,32.4375,32.4647,32.4375,32.4579,25700.0
2005-09-20 12:20:00,47.89,47.94,47.89,47.91,14600.0,32.4579,32.4918,32.4579,32.4714,14600.0
2005-09-20 12:25:00,47.91,47.92,47.9,47.9,25600.0,32.4714,32.4782,32.4647,32.4647,25600.0
2005-09-20 12:30:00,47.91,47.92,47.89,47.9,17700.0,32.4714,32.4782,32.4579,32.4647,17700.0
2005-09-20 12:35:00,47.9,47.92,47.9,47.9,33700.0,32.4647,32.4782,32.4647,32.4647,33700.0
2005-09-20 12:40:00,47.92,47.94,47.9,47.91,23800.0,32.4782,32.4918,32.4647,32.4714,23800.0
2005-09-20 12:45:00,47.91,47.92,47.88,47.9,11500.0,32.4714,32.4782,32.4511,32.4647,11500.0
2005-09-20 12:50:00,47.91,47.93,47.89,47.92,12400.0,32.4714,32.485,32.4579,32.4782,12400.0
2005-09-20 12:55:00,47.92,47.97,47.9,47.97,11500.0,32.4782,32.5121,32.4647,32.5121,11500.0
2005-09-20 13:00:00,47.97,48.0,47.94,47.99,28300.0,32.5121,32.5324,32.4918,32.5257,28300.0
2005-09-20 13:05:00,47.98,48.0,47.95,47.95,7000.0,32.5189,32.5324,32.4985,32.4985,7000.0
2005-09-20 13:10:00,47.95,47.95,47.87,47.9,17700.0,32.4985,32.4985,32.4443,32.4647,17700.0
2005-09-20 13:15:00,47.9,47.9,47.84,47.84,10400.0,32.4647,32.4647,32.424,32.424,10400.0
2005-09-20 13:20:00,47.87,47.91,47.83,47.9,8200.0,32.4443,32.4714,32.4172,32.4647,8200.0
2005-09-20 13:25:00,47.89,47.91,47.86,47.89,4900.0,32.4579,32.4714,32.4375,32.4579,4900.0
2005-09-20 13:30:00,47.9,47.94,47.89,47.93,10400.0,32.4647,32.4918,32.4579,32.485,10400.0
2005-09-20 13:35:00,47.93,47.95,47.9,47.94,17100.0,32.485,32.4985,32.4647,32.4918,17100.0
2005-09-20 13:40:00,47.92,47.99,47.88,47.88,22000.0,32.4782,32.5257,32.4511,32.4511,22000.0
2005-09-20 13:45:00,47.87,47.89,47.72,47.86,28000.0,32.4443,32.4579,32.3427,32.4375,28000.0
2005-09-20 13:50:00,47.92,48.05,47.92,48.01,38100.0,32.4782,32.5663,32.4782,32.5392,38100.0
2005-09-20 13:55:00,48.0,48.0,47.93,47.96,24200.0,32.5324,32.5324,32.485,32.5053,24200.0
2005-09-20 14:00:00,47.95,47.95,47.75,47.76,25300.0,32.4985,32.4985,32.363,32.3698,25300.0
2005-09-20 14:05:00,47.72,47.77,47.65,47.66,24500.0,32.3427,32.3766,32.2952,32.302,24500.0
2005-09-20 14:10:00,47.66,47.78,47.62,47.7,18100.0,32.302,32.3833,32.2749,32.3291,18100.0
2005-09-20 14:15:00,47.73,47.73,47.52,47.63,37300.0,32.3494,32.3494,32.2071,32.2817,37300.0
2005-09-20 14:20:00,47.51,47.59,47.32,47.37,37300.0,32.2003,32.2546,32.0716,32.1054,37300.0
2005-09-20 14:25:00,47.38,47.56,47.38,47.44,33200.0,32.1122,32.2342,32.1122,32.1529,33200.0
2005-09-20 14:30:00,47.44,47.64,47.44,47.57,52700.0,32.1529,32.2884,32.1529,32.241,52700.0
2005-09-20 14:35:00,47.64,47.72,47.55,47.57,16600.0,32.2884,32.3427,32.2274,32.241,16600.0
2005-09-20 14:40:00,47.57,47.57,46.55,46.86,194900.0,32.241,32.241,31.5497,31.7598,194900.0
2005-09-20 14:45:00,46.86,46.86,46.4,46.66,154300.0,31.7598,31.7598,31.448,31.6242,154300.0
2005-09-20 14:50:00,46.7,46.7,46.07,46.29,173100.0,31.6513,31.6513,31.2244,31.3735,173100.0
2005-09-20 14:55:00,46.38,46.38,45.81,46.13,206600.0,31.4345,31.4345,31.0481,31.265,206600.0
2005-09-20 15:00:00,46.1,46.13,45.69,45.78,184700.0,31.2447,31.265,30.9668,31.0278,184700.0
2005-09-20 15:05:00,45.78,46.1,45.65,45.97,206900.0,31.0278,31.2447,30.9397,31.1566,206900.0
2005-09-20 15:10:00,45.93,46.18,45.72,45.72,135800.0,31.1295,31.2989,30.9871,30.9871,135800.0
2005-09-20 15:15:00,45.6,46.0,45.6,45.94,119400.0,30.9058,31.1769,30.9058,31.1363,119400.0
2005-09-20 15:20:00,45.97,46.07,45.79,45.85,88300.0,31.1566,31.2244,31.0346,31.0753,88300.0
2005-09-20 15:25:00,45.93,46.35,45.89,46.25,111000.0,31.1295,31.4141,31.1024,31.3464,111000.0
2005-09-20 15:30:00,46.28,47.0,46.15,46.33,137000.0,31.3667,31.8547,31.2786,31.4006,137000.0
2005-09-20 15:35:00,46.33,46.33,45.9,46.22,81200.0,31.4006,31.4006,31.1091,31.326,81200.0
2005-09-20 15:40:00,46.21,46.24,45.98,46.03,79900.0,31.3192,31.3396,31.1634,31.1973,79900.0
2005-09-20 15:45:00,46.0,46.15,45.98,46.0,90400.0,31.1769,31.2786,31.1634,31.1769,90400.0
2005-09-20 15:50:00,45.98,46.0,45.86,46.0,120100.0,31.1634,31.1769,31.082,31.1769,120100.0
2005-09-20 15:55:00,46.0,46.09,45.9,45.9,113700.0,31.1769,31.2379,31.1091,31.1091,113700.0
2005-09-21 09:30:00,45.75,45.75,45.75,45.75,100.0,31.0075,31.0075,31.0075,31.0075,100.0
2005-09-21 09:35:00,45.96,45.96,45.71,45.79,141300.0,31.1498,31.1498,30.9804,31.0346,141300.0
2005-09-21 09:40:00,45.78,45.8,45.45,45.45,174500.0,31.0278,31.0414,30.8042,30.8042,174500.0
2005-09-21 09:45:00,45.48,45.5,45.0,45.0,86600.0,30.8245,30.838,30.4992,30.4992,86600.0
2005-09-21 09:50:00,44.9,45.0,44.8,44.81,207300.0,30.4314,30.4992,30.3636,30.3704,207300.0
2005-09-21 09:55:00,44.8,44.81,44.55,44.56,172000.0,30.3636,30.3704,30.1942,30.2009,172000.0
2005-09-21 10:00:00,44.55,44.8,44.5,44.76,179800.0,30.1942,30.3636,30.1603,30.3365,179800.0
2005-09-21 10:05:00,44.77,44.78,44.57,44.61,157100.0,30.3433,30.3501,30.2077,30.2348,157100.0
2005-09-21 10:10:00,44.68,44.93,44.68,44.8,125100.0,30.2823,30.4517,30.2823,30.3636,125100.0
2005-09-21 10:15:00,44.8,44.87,44.67,44.67,96100.0,30.3636,30.411,30.2755,30.2755,96100.0
2005-09-21 10:20:00,44.68,44.75,44.66,44.72,105700.0,30.2823,30.3297,30.2687,30.3094,105700.0
2005-09-21 10:25:00,44.71,44.77,44.65,44.69,111500.0,30.3026,30.3433,30.2619,30.2891,111500.0
2005-09-21 10:30:00,44.7,44.74,44.67,44.73,81600.0,30.2958,30.3229,30.2755,30.3162,81600.0
2005-09-21 10:35:00,44.79,45.26,44.79,45.22,129100.0,30.3568,30.6754,30.3568,30.6483,129100.0
2005-09-21 10:40:00,45.22,45.35,45.07,45.35,120300.0,30.6483,30.7364,30.5466,30.7364,120300.0
2005-09-21 10:45:00,45.39,45.48,45.24,45.4,119600.0,30.7635,30.8245,30.6618,30.7703,119600.0
2005-09-21 10:50:00,45.4,45.54,45.37,45.47,133600.0,30.7703,30.8651,30.7499,30.8177,133600.0
2005-09-21 10:55:00,45.47,45.67,45.45,45.58,112800.0,30.8177,30.9533,30.8042,30.8923,112800.0
2005-09-21 11:00:00,45.58,53.75,45.51,45.68,137400.0,30.8923,36.4296,30.8448,30.96,137400.0
2005-09-21 11:05:00,45.7,45.88,45.67,45.84,69700.0,30.9736,31.0956,30.9533,31.0685,69700.0
2005-09-21 11:10:00,45.84,45.84,45.61,45.65,90900.0,31.0685,31.0685,30.9126,30.9397,90900.0
2005-09-21 11:15:00,45.65,45.74,45.51,45.68,42100.0,30.9397,31.0007,30.8448,30.96,42100.0
2005-09-21 11:20:00,45.67,45.69,45.43,45.46,56800.0,30.9533,30.9668,30.7906,30.8109,56800.0
2005-09-21 11:25:00,45.43,45.52,45.23,45.3,42700.0,30.7906,30.8516,30.655,30.7025,42700.0
2005-09-21 11:30:00,45.29,45.65,45.24,45.6,76500.0,30.6957,30.9397,30.6618,30.9058,76500.0
2005-09-21 11:35:00,45.6,45.68,45.52,45.61,43400.0,30.9058,30.96,30.8516,30.9126,43400.0
2005-09-21 11:40:00,45.61,45.79,45.61,45.67,72900.0,30.9126,31.0346,30.9126,30.9533,72900.0
2005-09-21 11:45:00,45.67,45.69,45.5,45.69,34600.0,30.9533,30.9668,30.838,30.9668,34600.0
2005-09-21 11:50:00,45.73,45.8,45.6,45.62,54800.0,30.9939,31.0414,30.9058,30.9194,54800.0
2005-09-21 11:55:00,45.62,45.66,45.55,45.56,28300.0,30.9194,30.9465,30.8719,30.8787,28300.0
2005-09-21 12:00:00,45.57,45.62,45.52,45.58,47300.0,30.8855,30.9194,30.8516,30.8923,47300.0
2005-09-21 12:05:00,45.59,45.74,45.58,45.67,38100.0,30.899,31.0007,30.8923,30.9533,38100.0
2005-09-21 12:10:00,45.65,45.66,45.59,45.66,26800.0,30.9397,30.9465,30.899,30.9465,26800.0
2005-09-21 12:15:00,45.66,45.85,45.66,45.83,42800.0,30.9465,31.0753,30.9465,31.0617,42800.0
2005-09-21 12:20:00,45.82,45.84,45.77,45.83,32200.0,31.0549,31.0685,31.021,31.0617,32200.0
2005-09-21 12:25:00,45.83,45.83,45.7,45.74,22600.0,31.0617,31.0617,30.9736,31.0007,22600.0
2005-09-21 12:30:00,45.74,45.78,45.69,45.71,33800.0,31.0007,31.0278,30.9668,30.9804,33800.0
2005-09-21 12:35:00,45.71,45.74,45.69,45.72,15700.0,30.9804,31.0007,30.9668,30.9871,15700.0
2005-09-21 12:40:00,45.71,45.72,45.65,45.66,29900.0,30.9804,30.9871,30.9397,30.9465,29900.0
2005-09-21 12:45:00,45.66,45.67,45.57,45.58,32700.0,30.9465,30.9533,30.8855,30.8923,32700.0
2005-09-21 12:50:00,45.56,45.6,45.51,45.6,32900.0,30.8787,30.9058,30.8448,30.9058,32900.0
2005-09-21 12:55:00,45.6,45.66,45.56,45.63,27500.0,30.9058,30.9465,30.8787,30.9261,27500.0
2005-09-21 13:00:00,45.63,45.68,45.57,45.62,55800.0,30.9261,30.96,30.8855,30.9194,55800.0
2005-09-21 13:05:00,45.62,45.75,45.62,45.75,22800.0,30.9194,31.0075,30.9194,31.0075,22800.0
2005-09-21 13:10:00,45.72,45.75,45.7,45.75,33100.0,30.9871,31.0075,30.9736,31.0075,33100.0
2005-09-21 13:15:00,45.74,45.75,45.66,45.67,21000.0,31.0007,31.0075,30.9465,30.9533,21000.0
2005-09-21 13:20:00,45.67,45.67,45.53,45.6,36100.0,30.9533,30.9533,30.8584,30.9058,36100.0
2005-09-21 13:25:00,45.6,45.6,45.46,45.46,31600.0,30.9058,30.9058,30.8109,30.8109,31600.0
2005-09-21 13:30:00,45.46,45.48,45.41,45.41,32300.0,30.8109,30.8245,30.777,30.777,32300.0
2005-09-21 13:35:00,45.41,45.43,45.35,45.4,67200.0,30.777,30.7906,30.7364,30.7703,67200.0
2005-09-21 13:40:00,45.4,45.4,45.34,45.35,45800.0,30.7703,30.7703,30.7296,30.7364,45800.0
2005-09-21 13:45:00,45.36,45.38,45.28,45.31,33300.0,30.7432,30.7567,30.6889,30.7093,33300.0
2005-09-21 13:50:00,45.31,45.33,45.18,45.18,71700.0,30.7093,30.7228,30.6212,30.6212,71700.0
2005-09-21 13:55:00,45.18,45.3,45.12,45.23,46000.0,30.6212,30.7025,30.5805,30.655,46000.0
2005-09-21 14:00:00,45.22,45.31,45.16,45.28,47800.0,30.6483,30.7093,30.6076,30.6889,47800.0
2005-09-21 14:05:00,45.29,45.29,45.15,45.16,27700.0,30.6957,30.6957,30.6008,30.6076,27700.0
2005-09-21 14:10:00,45.16,45.25,45.12,45.17,32000.0,30.6076,30.6686,30.5805,30.6144,32000.0
2005-09-21 14:15:00,45.17,45.3,45.13,45.25,30000.0,30.6144,30.7025,30.5873,30.6686,30000.0
2005-09-21 14:20:00,45.24,45.24,45.14,45.21,32100.0,30.6618,30.6618,30.594,30.6415,32100.0
2005-09-21 14:25:00,45.22,45.27,45.0,45.05,62500.0,30.6483,30.6822,30.4992,30.533,62500.0
2005-09-21 14:30:00,45.04,45.09,44.93,45.08,50400.0,30.5263,30.5602,30.4517,30.5534,50400.0
2005-09-21 14:35:00,45.08,45.09,45.05,45.09,20900.0,30.5534,30.5602,30.533,30.5602,20900.0
2005-09-21 14:40:00,45.09,45.2,45.06,45.06,30900.0,30.5602,30.6347,30.5398,30.5398,30900.0
2005-09-21 14:45:00,45.06,45.07,45.03,45.06,30700.0,30.5398,30.5466,30.5195,30.5398,30700.0
2005-09-21 14:50:00,45.06,45.07,44.98,45.04,97800.0,30.5398,30.5466,30.4856,30.5263,97800.0
2005-09-21 14:55:00,45.04,45.16,45.0,45.0,76600.0,30.5263,30.6076,30.4992,30.4992,76600.0
2005-09-21 15:00:00,45.0,45.05,44.77,44.77,64200.0,30.4992,30.533,30.3433,30.3433,64200.0
2005-09-21 15:05:00,44.78,44.84,44.6,44.65,123700.0,30.3501,30.3907,30.2281,30.2619,123700.0
2005-09-21 15:10:00,44.64,44.72,44.57,44.57,57800.0,30.2552,30.3094,30.2077,30.2077,57800.0
2005-09-21 15:15:00,44.57,44.61,44.51,44.53,80400.0,30.2077,30.2348,30.1671,30.1806,80400.0
2005-09-21 15:20:00,44.53,44.53,44.3,44.37,121700.0,30.1806,30.1806,30.0247,30.0722,121700.0
2005-09-21 15:25:00,44.38,44.49,44.35,44.41,119700.0,30.0789,30.1535,30.0586,30.0993,119700.0
2005-09-21 15:30:00,44.41,44.41,44.22,44.36,84800.0,30.0993,30.0993,29.9705,30.0654,84800.0
2005-09-21 15:35:00,44.36,44.57,44.36,44.44,72700.0,30.0654,30.2077,30.0654,30.1196,72700.0
2005-09-21 15:40:00,44.46,44.46,44.17,44.25,92100.0,30.1332,30.1332,29.9366,29.9908,92100.0
2005-09-21 15:45:00,44.26,44.31,44.2,44.3,78300.0,29.9976,30.0315,29.957,30.0247,78300.0
2005-09-21 15:50:00,44.31,44.4,44.3,44.4,93100.0,30.0315,30.0925,30.0247,30.0925,93100.0
2005-09-21 15:55:00,44.4,44.4,44.21,44.31,94000.0,30.0925,30.0925,29.9637,30.0315,94000.0
2005-09-22 09:30:00,44.4,44.85,44.4,44.85,65100.0,30.0925,30.3975,30.0925,30.3975,65100.0
2005-09-22 09:35:00,44.75,44.75,43.6,44.4,53600.0,30.3297,30.3297,29.5503,30.0925,53600.0
2005-09-22 09:40:00,44.41,44.5,44.25,44.4,44000.0,30.0993,30.1603,29.9908,30.0925,44000.0
2005-09-22 09:45:00,44.37,44.75,44.32,44.75,56800.0,30.0722,30.3297,30.0383,30.3297,56800.0
2005-09-22 09:50:00,44.75,44.89,44.67,44.74,41600.0,30.3297,30.4246,30.2755,30.3229,41600.0
2005-09-22 09:55:00,44.74,45.2,44.74,44.9,88600.0,30.3229,30.6347,30.3229,30.4314,88600.0
2005-09-22 10:00:00,44.94,45.03,44.89,44.9,161600.0,30.4585,30.5195,30.4246,30.4314,161600.0
2005-09-22 10:05:00,44.9,44.95,44.81,44.93,52500.0,30.4314,30.4653,30.3704,30.4517,52500.0
2005-09-22 10:10:00,44.91,45.28,44.85,45.27,78000.0,30.4382,30.6889,30.3975,30.6822,78000.0
2005-09-22 10:15:00,45.28,45.38,45.12,45.38,175500.0,30.6889,30.7567,30.5805,30.7567,175500.0
2005-09-22 10:20:00,45.36,45.44,45.15,45.35,65400.0,30.7432,30.7974,30.6008,30.7364,65400.0
2005-09-22 10:25:00,45.36,45.68,45.24,45.28,87300.0,30.7432,30.96,30.6618,30.6889,87300.0
2005-09-22 10:30:00,45.28,45.52,45.24,45.46,41700.0,30.6889,30.8516,30.6618,30.8109,41700.0
2005-09-22 10:35:00,45.47,45.57,45.4,45.41,59000.0,30.8177,30.8855,30.7703,30.777,59000.0
2005-09-22 10:40:00,45.41,45.55,45.3,45.51,50900.0,30.777,30.8719,30.7025,30.8448,50900.0
2005-09-22 10:45:00,45.51,45.51,45.2,45.24,24600.0,30.8448,30.8448,30.6347,30.6618,24600.0
2005-09-22 10:50:00,45.2,45.27,45.11,45.22,16400.0,30.6347,30.6822,30.5737,30.6483,16400.0
2005-09-22 10:55:00,45.22,45.22,45.12,45.15,8600.0,30.6483,30.6483,30.5805,30.6008,8600.0
2005-09-22 11:00:00,45.17,45.48,45.17,45.45,28500.0,30.6144,30.8245,30.6144,30.8042,28500.0
2005-09-22 11:05:00,45.45,45.46,45.22,45.22,16000.0,30.8042,30.8109,30.6483,30.6483,16000.0
2005-09-22 11:10:00,45.24,45.37,45.17,45.33,27100.0,30.6618,30.7499,30.6144,30.7228,27100.0
2005-09-22 11:15:00,45.32,45.33,45.25,45.25,14600.0,30.716,30.7228,30.6686,30.6686,14600.0
2005-09-22 11:20:00,45.28,45.28,45.21,45.22,16900.0,30.6889,30.6889,30.6415,30.6483,16900.0
2005-09-22 11:25:00,45.2,45.21,45.02,45.06,32200.0,30.6347,30.6415,30.5127,30.5398,32200.0
2005-09-22 11:30:00,45.08,45.1,44.94,45.01,56800.0,30.5534,30.5669,30.4585,30.5059,56800.0
2005-09-22 11:35:00,45.01,45.03,44.93,44.93,49300.0,30.5059,30.5195,30.4517,30.4517,49300.0
2005-09-22 11:40:00,44.94,45.08,44.87,44.9,78300.0,30.4585,30.5534,30.411,30.4314,78300.0
2005-09-22 11:45:00,44.9,45.0,44.89,44.94,14500.0,30.4314,30.4992,30.4246,30.4585,14500.0
2005-09-22 11:50:00,44.92,45.02,44.89,44.9,17600.0,30.4449,30.5127,30.4246,30.4314,17600.0
2005-09-22 11:55:00,44.95,45.0,44.95,44.96,12300.0,30.4653,30.4992,30.4653,30.472,12300.0
2005-09-22 12:00:00,44.98,45.01,44.9,44.9,37400.0,30.4856,30.5059,30.4314,30.4314,37400.0
2005-09-22 12:05:00,44.87,44.94,44.76,44.76,19200.0,30.411,30.4585,30.3365,30.3365,19200.0
2005-09-22 12:10:00,44.77,44.81,44.7,44.81,24300.0,30.3433,30.3704,30.2958,30.3704,24300.0
2005-09-22 12:15:00,44.81,44.88,44.75,44.88,39500.0,30.3704,30.4178,30.3297,30.4178,39500.0
2005-09-22 12:20:00,44.89,45.04,44.85,45.04,29200.0,30.4246,30.5263,30.3975,30.5263,29200.0
2005-09-22 12:25:00,45.06,45.07,44.96,45.01,26300.0,30.5398,30.5466,30.472,30.5059,26300.0
2005-09-22 12:30:00,45.01,45.25,44.99,45.19,32600.0,30.5059,30.6686,30.4924,30.6279,32600.0
2005-09-22 12:35:00,45.17,45.5,44.76,45.04,18000.0,30.6144,30.838,30.3365,30.5263,18000.0
2005-09-22 12:40:00,45.05,45.1,44.96,44.96,57900.0,30.533,30.5669,30.472,30.472,57900.0
2005-09-22 12:45:00,44.97,45.16,44.97,45.11,15000.0,30.4788,30.6076,30.4788,30.5737,15000.0
2005-09-22 12:50:00,45.11,45.15,45.02,45.1,10000.0,30.5737,30.6008,30.5127,30.5669,10000.0
2005-09-22 12:55:00,45.1,45.26,45.1,45.24,30400.0,30.5669,30.6754,30.5669,30.6618,30400.0
2005-09-22 13:00:00,45.25,45.29,45.12,45.17,33200.0,30.6686,30.6957,30.5805,30.6144,33200.0
2005-09-22 13:05:00,45.17,45.24,45.14,45.2,14200.0,30.6144,30.6618,30.594,30.6347,14200.0
2005-09-22 13:10:00,45.2,45.32,45.18,45.31,49700.0,30.6347,30.716,30.6212,30.7093,49700.0
2005-09-22 13:15:00,45.29,45.42,45.27,45.42,64700.0,30.6957,30.7838,30.6822,30.7838,64700.0
2005-09-22 13:20:00,45.43,45.88,45.4,45.84,121200.0,30.7906,31.0956,30.7703,31.0685,121200.0
2005-09-22 13:25:00,45.8,46.08,45.8,45.86,136600.0,31.0414,31.2311,31.0414,31.082,136600.0
2005-09-22 13:30:00,45.85,45.88,45.75,45.86,29300.0,31.0753,31.0956,31.0075,31.082,29300.0
2005-09-22 13:35:00,45.89,45.99,45.8,45.99,22000.0,31.1024,31.1701,31.0414,31.1701,22000.0
2005-09-22 13:40:00,45.98,46.37,45.98,46.36,41600.0,31.1634,31.4277,31.1634,31.4209,41600.0
2005-09-22 13:45:00,46.34,46.34,46.2,46.22,66300.0,31.4074,31.4074,31.3125,31.326,66300.0
2005-09-22 13:50:00,46.23,46.47,46.15,46.47,66700.0,31.3328,31.4955,31.2786,31.4955,66700.0
2005-09-22 13:55:00,46.48,46.54,46.35,46.4,137500.0,31.5022,31.5429,31.4141,31.448,137500.0
2005-09-22 14:00:00,46.4,46.5,46.2,46.21,59200.0,31.448,31.5158,31.3125,31.3192,59200.0
2005-09-22 14:05:00,46.21,46.24,46.08,46.22,37500.0,31.3192,31.3396,31.2311,31.326,37500.0
2005-09-22 14:10:00,46.2,46.22,46.08,46.11,37800.0,31.3125,31.326,31.2311,31.2515,37800.0
2005-09-22 14:15:00,46.11,46.12,45.99,45.99,59300.0,31.2515,31.2582,31.1701,31.1701,59300.0
2005-09-22 14:20:00,45.95,46.1,45.95,46.07,39600.0,31.143,31.2447,31.143,31.2244,39600.0
2005-09-22 14:25:00,46.07,46.12,45.89,46.12,96400.0,31.2244,31.2582,31.1024,31.2582,96400.0
2005-09-22 14:30:00,46.07,46.09,45.98,46.02,16700.0,31.2244,31.2379,31.1634,31.1905,16700.0
2005-09-22 14:35:00,46.02,46.05,46.0,46.01,32700.0,31.1905,31.2108,31.1769,31.1837,32700.0
2005-09-22 14:40:00,46.0,46.14,45.95,46.07,31000.0,31.1769,31.2718,31.143,31.2244,31000.0
2005-09-22 14:45:00,46.08,46.25,46.08,46.22,49300.0,31.2311,31.3464,31.2311,31.326,49300.0
2005-09-22 14:50:00,46.14,46.27,46.14,46.25,39600.0,31.2718,31.3599,31.2718,31.3464,39600.0
2005-09-22 14:55:00,46.25,46.26,46.07,46.09,22200.0,31.3464,31.3531,31.2244,31.2379,22200.0
2005-09-22 15:00:00,46.09,46.09,46.0,46.07,18900.0,31.2379,31.2379,31.1769,31.2244,18900.0
2005-09-22 15:05:00,46.06,46.09,45.91,46.04,27100.0,31.2176,31.2379,31.1159,31.204,27100.0
2005-09-22 15:10:00,46.03,46.03,45.89,45.96,32600.0,31.1973,31.1973,31.1024,31.1498,32600.0
2005-09-22 15:15:00,45.98,46.15,45.98,46.11,38300.0,31.1634,31.2786,31.1634,31.2515,38300.0
2005-09-22 15:20:00,46.13,46.4,46.12,46.4,75100.0,31.265,31.448,31.2582,31.448,75100.0
2005-09-22 15:25:00,46.42,46.46,46.25,46.39,41700.0,31.4616,31.4887,31.3464,31.4412,41700.0
2005-09-22 15:30:00,46.27,46.38,46.2,46.21,50600.0,31.3599,31.4345,31.3125,31.3192,50600.0
2005-09-22 15:35:00,46.21,46.24,46.06,46.13,48200.0,31.3192,31.3396,31.2176,31.265,48200.0
2005-09-22 15:40:00,46.12,46.14,46.01,46.01,25400.0,31.2582,31.2718,31.1837,31.1837,25400.0
2005-09-22 15:45:00,46.03,46.06,46.01,46.02,74300.0,31.1973,31.2176,31.1837,31.1905,74300.0
2005-09-22 15:50:00,46.02,46.06,46.0,46.01,48000.0,31.1905,31.2176,31.1769,31.1837,48000.0
2005-09-22 15:55:00,46.01,46.06,45.98,46.03,86700.0,31.1837,31.2176,31.1634,31.1973,86700.0
2005-09-23 09:30:00,46.2,46.2,45.94,45.94,57700.0,31.3125,31.3125,31.1363,31.1363,57700.0
2005-09-23 09:35:00,45.96,46.0,45.65,45.99,40700.0,31.1498,31.1769,30.9397,31.1701,40700.0
2005-09-23 09:40:00,46.09,46.13,45.5,45.6,58900.0,31.2379,31.265,30.838,30.9058,58900.0
2005-09-23 09:45:00,45.65,45.84,45.62,45.62,48700.0,30.9397,31.0685,30.9194,30.9194,48700.0
2005-09-23 09:50:00,45.63,45.67,45.51,45.6,49900.0,30.9261,30.9533,30.8448,30.9058,49900.0
2005-09-23 09:55:00,45.58,45.68,45.44,45.62,88900.0,30.8923,30.96,30.7974,30.9194,88900.0
2005-09-23 10:00:00,45.6,45.6,45.15,45.26,139400.0,30.9058,30.9058,30.6008,30.6754,139400.0
2005-09-23 10:05:00,45.25,45.35,45.24,45.33,53700.0,30.6686,30.7364,30.6618,30.7228,53700.0
2005-09-23 10:10:00,45.37,45.45,45.25,45.29,41000.0,30.7499,30.8042,30.6686,30.6957,41000.0
2005-09-23 10:15:00,45.35,45.4,45.2,45.25,40700.0,30.7364,30.7703,30.6347,30.6686,40700.0
2005-09-23 10:20:00,45.26,45.44,45.2,45.29,37700.0,30.6754,30.7974,30.6347,30.6957,37700.0
2005-09-23 10:25:00,45.3,45.69,45.28,45.5,36600.0,30.7025,30.9668,30.6889,30.838,36600.0
2005-09-23 10:30:00,45.55,45.65,45.4,45.64,28000.0,30.8719,30.9397,30.7703,30.9329,28000.0
2005-09-23 10:35:00,45.65,45.8,45.58,45.65,49100.0,30.9397,31.0414,30.8923,30.9397,49100.0
2005-09-23 10:40:00,45.63,45.72,45.54,45.63,26300.0,30.9261,30.9871,30.8651,30.9261,26300.0
2005-09-23 10:45:00,45.63,45.63,45.4,45.45,30500.0,30.9261,30.9261,30.7703,30.8042,30500.0
2005-09-23 10:50:00,45.45,45.6,45.35,45.56,43400.0,30.8042,30.9058,30.7364,30.8787,43400.0
2005-09-23 10:55:00,45.54,45.69,45.46,45.66,47900.0,30.8651,30.9668,30.8109,30.9465,47900.0
2005-09-23 11:00:00,45.65,45.82,45.52,45.8,105400.0,30.9397,31.0549,30.8516,31.0414,105400.0
2005-09-23 11:05:00,45.76,45.79,45.68,45.78,76900.0,31.0143,31.0346,30.96,31.0278,76900.0
2005-09-23 11:10:00,45.75,46.07,45.74,45.98,45800.0,31.0075,31.2244,31.0007,31.1634,45800.0
2005-09-23 11:15:00,45.98,46.08,45.92,45.96,65200.0,31.1634,31.2311,31.1227,31.1498,65200.0
2005-09-23 11:20:00,45.94,46.05,45.94,46.03,52100.0,31.1363,31.2108,31.1363,31.1973,52100.0
2005-09-23 11:25:00,46.0,46.39,45.99,46.19,133800.0,31.1769,31.4412,31.1701,31.3057,133800.0
2005-09-23 11:30:00,46.23,46.23,45.96,46.0,113300.0,31.3328,31.3328,31.1498,31.1769,113300.0
2005-09-23 11:35:00,46.0,46.1,45.95,46.0,29500.0,31.1769,31.2447,31.143,31.1769,29500.0
2005-09-23 11:40:00,46.0,46.03,45.9,45.98,27900.0,31.1769,31.1973,31.1091,31.1634,27900.0
2005-09-23 11:45:00,45.98,45.98,45.9,45.95,10700.0,31.1634,31.1634,31.1091,31.143,10700.0
2005-09-23 11:50:00,45.95,46.5,45.95,46.5,80200.0,31.143,31.5158,31.143,31.5158,80200.0
2005-09-23 11:55:00,46.5,47.24,46.5,46.98,199800.0,31.5158,32.0173,31.5158,31.8411,199800.0
2005-09-23 12:00:00,46.9,47.14,46.8,47.0,111100.0,31.7869,31.9496,31.7191,31.8547,111100.0
2005-09-23 12:05:00,47.0,47.03,46.85,46.99,120300.0,31.8547,31.875,31.753,31.8479,120300.0
2005-09-23 12:10:00,47.0,47.04,46.95,47.0,53700.0,31.8547,31.8818,31.8208,31.8547,53700.0
2005-09-23 12:15:00,46.98,47.07,46.94,47.06,48700.0,31.8411,31.9021,31.814,31.8953,48700.0
2005-09-23 12:20:00,47.07,47.15,47.06,47.08,37500.0,31.9021,31.9563,31.8953,31.9089,37500.0
2005-09-23 12:25:00,47.07,47.08,46.97,47.03,41800.0,31.9021,31.9089,31.8343,31.875,41800.0
2005-09-23 12:30:00,47.0,47.02,46.95,46.99,74400.0,31.8547,31.8682,31.8208,31.8479,74400.0
2005-09-23 12:35:00,46.97,47.21,46.9,47.21,68500.0,31.8343,31.997,31.7869,31.997,68500.0
2005-09-23 12:40:00,47.21,47.23,47.08,47.1,43200.0,31.997,32.0106,31.9089,31.9225,43200.0
2005-09-23 12:45:00,47.1,47.17,47.08,47.09,38800.0,31.9225,31.9699,31.9089,31.9157,38800.0
2005-09-23 12:50:00,47.09,47.15,47.02,47.1,42200.0,31.9157,31.9563,31.8682,31.9225,42200.0
2005-09-23 12:55:00,47.13,47.14,47.02,47.07,10800.0,31.9428,31.9496,31.8682,31.9021,10800.0
2005-09-23 13:00:00,47.07,47.08,47.0,47.01,20600.0,31.9021,31.9089,31.8547,31.8615,20600.0
2005-09-23 13:05:00,47.04,47.05,46.99,47.05,37800.0,31.8818,31.8886,31.8479,31.8886,37800.0
2005-09-23 13:10:00,47.05,47.23,47.02,47.23,44100.0,31.8886,32.0106,31.8682,32.0106,44100.0
2005-09-23 13:15:00,47.21,47.34,47.15,47.3,84200.0,31.997,32.0851,31.9563,32.058,84200.0
2005-09-23 13:20:00,47.29,47.48,47.26,47.48,72800.0,32.0512,32.18,32.0309,32.18,72800.0
2005-09-23 13:25:00,47.46,47.46,47.36,47.36,84500.0,32.1664,32.1664,32.0987,32.0987,84500.0
2005-09-23 13:30:00,47.37,47.59,47.22,47.58,62200.0,32.1054,32.2546,32.0038,32.2478,62200.0
2005-09-23 13:35:00,47.62,47.8,47.5,47.77,82900.0,32.2749,32.3969,32.1936,32.3766,82900.0
2005-09-23 13:40:00,47.77,47.78,47.41,47.44,58500.0,32.3766,32.3833,32.1326,32.1529,58500.0
2005-09-23 13:45:00,47.45,47.53,47.35,47.38,25400.0,32.1597,32.2139,32.0919,32.1122,25400.0
2005-09-23 13:50:00,47.37,47.45,47.31,47.39,30000.0,32.1054,32.1597,32.0648,32.119,30000.0
2005-09-23 13:55:00,47.41,47.46,47.37,47.44,15900.0,32.1326,32.1664,32.1054,32.1529,15900.0
2005-09-23 14:00:00,47.43,47.45,47.38,47.4,49700.0,32.1461,32.1597,32.1122,32.1258,49700.0
2005-09-23 14:05:00,47.41,47.43,47.28,47.38,34500.0,32.1326,32.1461,32.0444,32.1122,34500.0
2005-09-23 14:10:00,47.38,47.39,47.19,47.29,32500.0,32.1122,32.119,31.9835,32.0512,32500.0
2005-09-23 14:15:00,47.27,47.38,47.27,47.33,27000.0,32.0377,32.1122,32.0377,32.0783,27000.0
2005-09-23 14:20:00,47.33,47.33,47.17,47.21,40400.0,32.0783,32.0783,31.9699,31.997,40400.0
2005-09-23 14:25:00,47.23,47.23,47.07,47.08,12200.0,32.0106,32.0106,31.9021,31.9089,12200.0
2005-09-23 14:30:00,47.06,47.12,47.05,47.12,12900.0,31.8953,31.936,31.8886,31.936,12900.0
2005-09-23 14:35:00,47.12,47.21,47.11,47.21,19300.0,31.936,31.997,31.9292,31.997,19300.0
2005-09-23 14:40:00,47.26,47.26,47.18,47.18,38800.0,32.0309,32.0309,31.9767,31.9767,38800.0
2005-09-23 14:45:00,47.19,47.26,47.18,47.26,27900.0,31.9835,32.0309,31.9767,32.0309,27900.0
2005-09-23 14:50:00,47.24,47.25,47.17,47.2,26200.0,32.0173,32.0241,31.9699,31.9902,26200.0
2005-09-23 14:55:00,47.2,47.23,47.18,47.18,28700.0,31.9902,32.0106,31.9767,31.9767,28700.0
2005-09-23 15:00:00,47.17,47.17,46.98,47.01,29200.0,31.9699,31.9699,31.8411,31.8615,29200.0
2005-09-23 15:05:00,46.99,47.0,46.88,46.88,25400.0,31.8479,31.8547,31.7733,31.7733,25400.0
2005-09-23 15:10:00,46.86,46.89,46.69,46.7,24600.0,31.7598,31.7801,31.6446,31.6513,24600.0
2005-09-23 15:15:00,46.68,46.8,46.66,46.8,52500.0,31.6378,31.7191,31.6242,31.7191,52500.0
2005-09-23 15:20:00,46.8,46.8,46.6,46.6,48400.0,31.7191,31.7191,31.5836,31.5836,48400.0
2005-09-23 15:25:00,46.61,46.62,46.55,46.58,31300.0,31.5904,31.5971,31.5497,31.57,31300.0
2005-09-23 15:30:00,46.58,46.72,46.58,46.71,74900.0,31.57,31.6649,31.57,31.6581,74900.0
2005-09-23 15:35:00,46.72,46.76,46.57,46.57,63000.0,31.6649,31.692,31.5632,31.5632,63000.0
2005-09-23 15:40:00,46.56,46.56,46.42,46.47,46300.0,31.5565,31.5565,31.4616,31.4955,46300.0
2005-09-23 15:45:00,46.48,46.6,46.46,46.54,43300.0,31.5022,31.5836,31.4887,31.5429,43300.0
2005-09-23 15:50:00,46.55,46.58,46.51,46.53,33100.0,31.5497,31.57,31.5226,31.5361,33100.0
2005-09-23 15:55:00,46.53,46.59,46.51,46.58,46200.0,31.5361,31.5768,31.5226,31.57,46200.0
2005-09-26 09:30:00,47.37,47.8,47.36,47.8,141000.0,32.1054,32.3969,32.0987,32.3969,141000.0
2005-09-26 09:35:00,47.8,48.36,47.58,47.97,146800.0,32.3969,32.7764,32.2478,32.5121,146800.0
2005-09-26 09:40:00,47.93,48.25,47.93,48.15,101500.0,32.485,32.7019,32.485,32.6341,101500.0
2005-09-26 09:45:00,48.04,48.19,48.02,48.1,85800.0,32.5595,32.6612,32.546,32.6002,85800.0
2005-09-26 09:50:00,48.1,48.15,47.7,48.0,107700.0,32.6002,32.6341,32.3291,32.5324,107700.0
2005-09-26 09:55:00,48.0,48.09,47.87,47.87,91700.0,32.5324,32.5934,32.4443,32.4443,91700.0
2005-09-26 10:00:00,47.86,48.0,47.81,47.98,56700.0,32.4375,32.5324,32.4037,32.5189,56700.0
2005-09-26 10:05:00,47.98,48.13,47.93,48.04,48200.0,32.5189,32.6205,32.485,32.5595,48200.0
2005-09-26 10:10:00,48.04,48.05,47.94,47.94,115700.0,32.5595,32.5663,32.4918,32.4918,115700.0
2005-09-26 10:15:00,47.96,48.31,47.92,48.25,74000.0,32.5053,32.7425,32.4782,32.7019,74000.0
2005-09-26 10:20:00,48.25,48.32,48.07,48.32,33800.0,32.7019,32.7493,32.5799,32.7493,33800.0
2005-09-26 10:25:00,48.26,48.35,48.26,48.31,58200.0,32.7087,32.7697,32.7087,32.7425,58200.0
2005-09-26 10:30:00,48.29,48.6,48.29,48.41,53400.0,32.729,32.9391,32.729,32.8103,53400.0
2005-09-26 10:35:00,48.44,48.49,48.37,48.45,55600.0,32.8306,32.8645,32.7832,32.8374,55600.0
2005-09-26 10:40:00,48.44,48.44,48.3,48.39,49300.0,32.8306,32.8306,32.7358,32.7968,49300.0
2005-09-26 10:45:00,48.37,48.4,48.31,48.31,47900.0,32.7832,32.8035,32.7425,32.7425,47900.0
2005-09-26 10:50:00,48.32,48.36,48.28,48.31,27700.0,32.7493,32.7764,32.7222,32.7425,27700.0
2005-09-26 10:55:00,48.3,48.4,48.3,48.33,20100.0,32.7358,32.8035,32.7358,32.7561,20100.0
2005-09-26 11:00:00,48.33,48.37,48.31,48.35,36700.0,32.7561,32.7832,32.7425,32.7697,36700.0
2005-09-26 11:05:00,48.33,48.33,48.24,48.24,39000.0,32.7561,32.7561,32.6951,32.6951,39000.0
2005-09-26 11:10:00,48.22,48.27,48.21,48.22,31400.0,32.6815,32.7154,32.6748,32.6815,31400.0
2005-09-26 11:15:00,48.22,48.27,48.12,48.12,30800.0,32.6815,32.7154,32.6138,32.6138,30800.0
2005-09-26 11:20:00,48.12,48.18,48.11,48.15,6700.0,32.6138,32.6544,32.607,32.6341,6700.0
2005-09-26 11:25:00,48.14,48.14,47.97,47.99,14900.0,32.6273,32.6273,32.5121,32.5257,14900.0
2005-09-26 11:30:00,47.98,48.01,47.92,47.92,61100.0,32.5189,32.5392,32.4782,32.4782,61100.0
2005-09-26 11:35:00,47.9,47.99,47.87,47.99,25900.0,32.4647,32.5257,32.4443,32.5257,25900.0
2005-09-26 11:40:00,47.99,48.06,47.99,48.03,38600.0,32.5257,32.5731,32.5257,32.5528,38600.0
2005-09-26 11:45:00,48.04,48.04,47.97,47.97,12700.0,32.5595,32.5595,32.5121,32.5121,12700.0
2005-09-26 11:50:00,47.98,48.0,47.88,47.9,47700.0,32.5189,32.5324,32.4511,32.4647,47700.0
2005-09-26 11:55:00,47.89,47.89,47.77,47.81,54600.0,32.4579,32.4579,32.3766,32.4037,54600.0
2005-09-26 12:00:00,47.81,47.86,47.8,47.85,22000.0,32.4037,32.4375,32.3969,32.4308,22000.0
2005-09-26 12:05:00,47.86,47.88,47.77,47.77,22400.0,32.4375,32.4511,32.3766,32.3766,22400.0
2005-09-26 12:10:00,47.78,47.84,47.77,47.8,15400.0,32.3833,32.424,32.3766,32.3969,15400.0
2005-09-26 12:15:00,47.8,47.8,47.64,47.65,17500.0,32.3969,32.3969,32.2884,32.2952,17500.0
2005-09-26 12:20:00,47.63,47.63,47.52,47.57,24200.0,32.2817,32.2817,32.2071,32.241,24200.0
2005-09-26 12:25:00,47.57,47.65,47.56,47.59,26400.0,32.241,32.2952,32.2342,32.2546,26400.0
2005-09-26 12:30:00,47.58,47.76,47.51,47.76,34200.0,32.2478,32.3698,32.2003,32.3698,34200.0
2005-09-26 12:35:00,47.77,47.79,47.67,47.71,50000.0,32.3766,32.3901,32.3088,32.3359,50000.0
2005-09-26 12:40:00,47.75,47.75,47.56,47.57,27800.0,32.363,32.363,32.2342,32.241,27800.0
2005-09-26 12:45:00,47.57,47.66,47.55,47.55,18600.0,32.241,32.302,32.2274,32.2274,18600.0
2005-09-26 12:50:00,47.55,47.55,47.5,47.5,37800.0,32.2274,32.2274,32.1936,32.1936,37800.0
2005-09-26 12:55:00,47.51,47.51,47.34,47.37,37100.0,32.2003,32.2003,32.0851,32.1054,37100.0
2005-09-26 13:00:00,47.39,47.52,47.39,47.44,26900.0,32.119,32.2071,32.119,32.1529,26900.0
2005-09-26 13:05:00,47.4,47.49,47.4,47.45,16100.0,32.1258,32.1868,32.1258,32.1597,16100.0
2005-09-26 13:10:00,47.47,47.48,47.32,47.33,8500.0,32.1732,32.18,32.0716,32.0783,8500.0
2005-09-26 13:15:00,47.32,47.32,47.19,47.22,35100.0,32.0716,32.0716,31.9835,32.0038,35100.0
2005-09-26 13:20:00,47.22,47.22,47.1,47.16,33600.0,32.0038,32.0038,31.9225,31.9631,33600.0
2005-09-26 13:25:00,47.14,47.18,47.11,47.15,17000.0,31.9496,31.9767,31.9292,31.9563,17000.0
2005-09-26 13:30:00,47.16,47.21,47.16,47.2,13300.0,31.9631,31.997,31.9631,31.9902,13300.0
2005-09-26 13:35:00,47.18,47.18,47.0,47.08,16800.0,31.9767,31.9767,31.8547,31.9089,16800.0
2005-09-26 13:40:00,47.09,47.1,47.01,47.04,11400.0,31.9157,31.9225,31.8615,31.8818,11400.0
2005-09-26 13:45:00,47.04,47.05,47.02,47.05,25600.0,31.8818,31.8886,31.8682,31.8886,25600.0
2005-09-26 13:50:00,47.06,47.08,47.0,47.02,32900.0,31.8953,31.9089,31.8547,31.8682,32900.0
2005-09-26 13:55:00,47.03,47.2,47.02,47.12,39400.0,31.875,31.9902,31.8682,31.936,39400.0
2005-09-26 14:00:00,47.12,47.13,47.08,47.08,15600.0,31.936,31.9428,31.9089,31.9089,15600.0
2005-09-26 14:05:00,47.08,47.16,47.07,47.07,19900.0,31.9089,31.9631,31.9021,31.9021,19900.0
2005-09-26 14:10:00,47.06,47.09,47.0,47.01,14400.0,31.8953,31.9157,31.8547,31.8615,14400.0
2005-09-26 14:15:00,47.01,47.02,46.9,46.9,49700.0,31.8615,31.8682,31.7869,31.7869,49700.0
2005-09-26 14:20:00,46.84,46.9,46.66,46.67,81500.0,31.7462,31.7869,31.6242,31.631,81500.0
2005-09-26 14:25:00,46.67,46.78,46.67,46.71,50200.0,31.631,31.7056,31.631,31.6581,50200.0
2005-09-26 14:30:00,46.65,46.65,46.5,46.6,98700.0,31.6175,31.6175,31.5158,31.5836,98700.0
2005-09-26 14:35:00,46.55,46.78,46.54,46.66,46200.0,31.5497,31.7056,31.5429,31.6242,46200.0
2005-09-26 14:40:00,46.65,46.67,46.45,46.5,45100.0,31.6175,31.631,31.4819,31.5158,45100.0
2005-09-26 14:45:00,46.47,46.64,46.45,46.63,69300.0,31.4955,31.6107,31.4819,31.6039,69300.0
2005-09-26 14:50:00,46.62,46.79,46.55,46.78,45100.0,31.5971,31.7123,31.5497,31.7056,45100.0
2005-09-26 14:55:00,46.77,46.83,46.69,46.76,61700.0,31.6988,31.7395,31.6446,31.692,61700.0
2005-09-26 15:00:00,46.76,46.83,46.73,46.82,29100.0,31.692,31.7395,31.6717,31.7327,29100.0
2005-09-26 15:05:00,46.81,47.0,46.8,46.92,30300.0,31.7259,31.8547,31.7191,31.8005,30300.0
2005-09-26 15:10:00,46.92,47.0,46.87,46.87,43200.0,31.8005,31.8547,31.7666,31.7666,43200.0
2005-09-26 15:15:00,46.88,46.91,46.86,46.91,15500.0,31.7733,31.7937,31.7598,31.7937,15500.0
2005-09-26 15:20:00,46.91,46.92,46.79,46.8,21500.0,31.7937,31.8005,31.7123,31.7191,21500.0
2005-09-26 15:25:00,46.8,46.81,46.68,46.69,28100.0,31.7191,31.7259,31.6378,31.6446,28100.0
2005-09-26 15:30:00,46.69,46.73,46.67,46.72,39800.0,31.6446,31.6717,31.631,31.6649,39800.0
2005-09-26 15:35:00,46.73,46.83,46.73,46.76,21700.0,31.6717,31.7395,31.6717,31.692,21700.0
2005-09-26 15:40:00,46.76,46.76,46.66,46.7,25200.0,31.692,31.692,31.6242,31.6513,25200.0
2005-09-26 15:45:00,46.7,46.93,46.7,46.92,33900.0,31.6513,31.8072,31.6513,31.8005,33900.0
2005-09-26 15:50:00,46.92,46.92,46.8,46.83,29300.0,31.8005,31.8005,31.7191,31.7395,29300.0
2005-09-26 15:55:00,46.83,46.84,46.77,46.79,48000.0,31.7395,31.7462,31.6988,31.7123,48000.0
2005-09-27 09:30:00,48.5,48.5,48.0,48.01,45700.0,32.8713,32.8713,32.5324,32.5392,45700.0
2005-09-27 09:35:00,47.95,48.2,47.62,47.67,196600.0,32.4985,32.668,32.2749,32.3088,196600.0
2005-09-27 09:40:00,47.69,47.9,47.61,47.7,61400.0,32.3223,32.4647,32.2681,32.3291,61400.0
2005-09-27 09:45:00,47.75,47.95,47.7,47.85,85800.0,32.363,32.4985,32.3291,32.4308,85800.0
2005-09-27 09:50:00,47.85,47.85,47.55,47.71,66500.0,32.4308,32.4308,32.2274,32.3359,66500.0
2005-09-27 09:55:00,47.7,47.87,47.62,47.7,23600.0,32.3291,32.4443,32.2749,32.3291,23600.0
2005-09-27 10:00:00,47.68,47.8,47.04,47.19,92700.0,32.3156,32.3969,31.8818,31.9835,92700.0
2005-09-27 10:05:00,47.19,47.34,47.08,47.28,69500.0,31.9835,32.0851,31.9089,32.0444,69500.0
2005-09-27 10:10:00,47.28,47.45,47.25,47.35,35700.0,32.0444,32.1597,32.0241,32.0919,35700.0
2005-09-27 10:15:00,47.34,47.35,47.24,47.29,38400.0,32.0851,32.0919,32.0173,32.0512,38400.0
2005-09-27 10:20:00,47.29,47.3,47.1,47.28,36200.0,32.0512,32.058,31.9225,32.0444,36200.0
2005-09-27 10:25:00,47.26,47.36,47.23,47.34,34700.0,32.0309,32.0987,32.0106,32.0851,34700.0
2005-09-27 10:30:00,47.33,47.34,47.2,47.3,13900.0,32.0783,32.0851,31.9902,32.058,13900.0
2005-09-27 10:35:00,47.28,47.33,47.22,47.3,22600.0,32.0444,32.0783,32.0038,32.058,22600.0
2005-09-27 10:40:00,47.3,47.4,47.26,47.35,34700.0,32.058,32.1258,32.0309,32.0919,34700.0
2005-09-27 10:45:00,47.34,47.41,47.34,47.36,22100.0,32.0851,32.1326,32.0851,32.0987,22100.0
2005-09-27 10:50:00,47.34,47.34,47.21,47.28,24800.0,32.0851,32.0851,31.997,32.0444,24800.0
2005-09-27 10:55:00,47.25,47.34,47.24,47.3,41600.0,32.0241,32.0851,32.0173,32.058,41600.0
2005-09-27 11:00:00,47.3,47.34,47.23,47.25,12500.0,32.058,32.0851,32.0106,32.0241,12500.0
2005-09-27 11:05:00,47.24,47.31,47.24,47.3,13300.0,32.0173,32.0648,32.0173,32.058,13300.0
2005-09-27 11:10:00,47.29,47.3,47.22,47.22,10600.0,32.0512,32.058,32.0038,32.0038,10600.0
2005-09-27 11:15:00,47.22,47.36,47.22,47.36,8000.0,32.0038,32.0987,32.0038,32.0987,8000.0
2005-09-27 11:20:00,47.34,47.34,47.27,47.32,11300.0,32.0851,32.0851,32.0377,32.0716,11300.0
2005-09-27 11:25:00,47.32,47.32,47.2,47.22,11700.0,32.0716,32.0716,31.9902,32.0038,11700.0
2005-09-27 11:30:00,47.2,47.26,47.15,47.17,23400.0,31.9902,32.0309,31.9563,31.9699,23400.0
2005-09-27 11:35:00,47.18,47.22,47.13,47.18,17700.0,31.9767,32.0038,31.9428,31.9767,17700.0
2005-09-27 11:40:00,47.2,47.3,47.19,47.27,8800.0,31.9902,32.058,31.9835,32.0377,8800.0
2005-09-27 11:45:00,47.27,47.68,47.27,47.62,37400.0,32.0377,32.3156,32.0377,32.2749,37400.0
2005-09-27 11:50:00,47.61,47.64,47.48,47.49,23800.0,32.2681,32.2884,32.18,32.1868,23800.0
2005-09-27 11:55:00,47.49,47.53,47.43,47.53,13200.0,32.1868,32.2139,32.1461,32.2139,13200.0
2005-09-27 12:00:00,47.5,47.54,47.46,47.5,17800.0,32.1936,32.2207,32.1664,32.1936,17800.0
2005-09-27 12:05:00,47.5,47.51,47.43,47.49,15300.0,32.1936,32.2003,32.1461,32.1868,15300.0
2005-09-27 12:10:00,47.45,47.46,47.33,47.33,11100.0,32.1597,32.1664,32.0783,32.0783,11100.0
2005-09-27 12:15:00,47.35,47.38,47.32,47.34,6500.0,32.0919,32.1122,32.0716,32.0851,6500.0
2005-09-27 12:20:00,47.34,47.35,47.31,47.35,13000.0,32.0851,32.0919,32.0648,32.0919,13000.0
2005-09-27 12:25:00,47.35,47.44,47.35,47.4,20900.0,32.0919,32.1529,32.0919,32.1258,20900.0
2005-09-27 12:30:00,47.39,47.39,47.32,47.37,15500.0,32.119,32.119,32.0716,32.1054,15500.0
2005-09-27 12:35:00,47.36,47.37,47.3,47.33,10900.0,32.0987,32.1054,32.058,32.0783,10900.0
2005-09-27 12:40:00,47.33,47.4,47.33,47.37,19800.0,32.0783,32.1258,32.0783,32.1054,19800.0
2005-09-27 12:45:00,47.37,47.42,47.37,47.41,17800.0,32.1054,32.1393,32.1054,32.1326,17800.0
2005-09-27 12:50:00,47.42,47.42,47.4,47.41,8300.0,32.1393,32.1393,32.1258,32.1326,8300.0
2005-09-27 12:55:00,47.4,47.42,47.38,47.38,11300.0,32.1258,32.1393,32.1122,32.1122,11300.0
2005-09-27 13:00:00,47.36,47.39,47.35,47.38,13200.0,32.0987,32.119,32.0919,32.1122,13200.0
2005-09-27 13:05:00,47.38,47.39,47.36,47.38,7800.0,32.1122,32.119,32.0987,32.1122,7800.0
2005-09-27 13:10:00,47.37,47.38,47.26,47.31,16400.0,32.1054,32.1122,32.0309,32.0648,16400.0
2005-09-27 13:15:00,47.28,47.33,47.27,47.31,15800.0,32.0444,32.0783,32.0377,32.0648,15800.0
2005-09-27 13:20:00,47.31,47.31,47.14,47.2,19400.0,32.0648,32.0648,31.9496,31.9902,19400.0
2005-09-27 13:25:00,47.19,47.38,47.19,47.32,40500.0,31.9835,32.1122,31.9835,32.0716,40500.0
2005-09-27 13:30:00,47.35,47.35,47.26,47.26,15000.0,32.0919,32.0919,32.0309,32.0309,15000.0
2005-09-27 13:35:00,47.26,47.45,47.25,47.44,29000.0,32.0309,32.1597,32.0241,32.1529,29000.0
2005-09-27 13:40:00,47.45,47.45,47.21,47.24,57200.0,32.1597,32.1597,31.997,32.0173,57200.0
2005-09-27 13:45:00,47.25,47.28,47.16,47.26,35400.0,32.0241,32.0444,31.9631,32.0309,35400.0
2005-09-27 13:50:00,47.25,47.39,47.22,47.39,32300.0,32.0241,32.119,32.0038,32.119,32300.0
2005-09-27 13:55:00,47.38,47.52,47.38,47.4,24700.0,32.1122,32.2071,32.1122,32.1258,24700.0
2005-09-27 14:00:00,47.39,47.57,47.39,47.56,32700.0,32.119,32.241,32.119,32.2342,32700.0
2005-09-27 14:05:00,47.53,47.59,47.46,47.56,20800.0,32.2139,32.2546,32.1664,32.2342,20800.0
2005-09-27 14:10:00,47.56,47.58,47.52,47.52,23400.0,32.2342,32.2478,32.2071,32.2071,23400.0
2005-09-27 14:15:00,47.5,47.53,47.27,47.28,48800.0,32.1936,32.2139,32.0377,32.0444,48800.0
2005-09-27 14:20:00,47.27,47.44,47.27,47.44,23200.0,32.0377,32.1529,32.0377,32.1529,23200.0
2005-09-27 14:25:00,47.43,47.43,47.36,47.38,7600.0,32.1461,32.1461,32.0987,32.1122,7600.0
2005-09-27 14:30:00,47.38,47.5,47.38,47.5,17700.0,32.1122,32.1936,32.1122,32.1936,17700.0
2005-09-27 14:35:00,47.49,47.5,47.38,47.38,11500.0,32.1868,32.1936,32.1122,32.1122,11500.0
2005-09-27 14:40:00,47.43,47.49,47.4,47.42,6200.0,32.1461,32.1868,32.1258,32.1393,6200.0
2005-09-27 14:45:00,47.44,47.54,47.41,47.49,18400.0,32.1529,32.2207,32.1326,32.1868,18400.0
2005-09-27 14:50:00,47.49,47.54,47.44,47.53,27900.0,32.1868,32.2207,32.1529,32.2139,27900.0
2005-09-27 14:55:00,47.53,47.6,47.53,47.55,20300.0,32.2139,32.2613,32.2139,32.2274,20300.0
2005-09-27 15:00:00,47.57,47.73,47.52,47.56,35300.0,32.241,32.3494,32.2071,32.2342,35300.0
2005-09-27 15:05:00,47.53,47.55,47.45,47.45,20500.0,32.2139,32.2274,32.1597,32.1597,20500.0
2005-09-27 15:10:00,47.45,47.48,47.44,47.47,16600.0,32.1597,32.18,32.1529,32.1732,16600.0
2005-09-27 15:15:00,47.47,47.48,47.42,47.45,23300.0,32.1732,32.18,32.1393,32.1597,23300.0
2005-09-27 15:20:00,47.45,47.5,47.45,47.46,16900.0,32.1597,32.1936,32.1597,32.1664,16900.0
2005-09-27 15:25:00,47.46,47.47,47.43,47.43,25300.0,32.1664,32.1732,32.1461,32.1461,25300.0
2005-09-27 15:30:00,47.42,47.47,47.29,47.3,22300.0,32.1393,32.1732,32.0512,32.058,22300.0
2005-09-27 15:35:00,47.3,47.36,47.3,47.34,19700.0,32.058,32.0987,32.058,32.0851,19700.0
2005-09-27 15:40:00,47.33,47.33,47.28,47.29,18100.0,32.0783,32.0783,32.0444,32.0512,18100.0
2005-09-27 15:45:00,47.29,47.29,47.17,47.2,24700.0,32.0512,32.0512,31.9699,31.9902,24700.0
2005-09-27 15:50:00,47.21,47.21,47.15,47.16,44400.0,31.997,31.997,31.9563,31.9631,44400.0
2005-09-27 15:55:00,47.17,47.18,47.13,47.13,30400.0,31.9699,31.9767,31.9428,31.9428,30400.0
2005-09-28 09:30:00,46.15,47.57,46.15,47.48,50600.0,31.2786,32.241,31.2786,32.18,50600.0
2005-09-28 09:35:00,47.5,47.6,47.29,47.35,49800.0,32.1936,32.2613,32.0512,32.0919,49800.0
2005-09-28 09:40:00,47.34,47.49,47.28,47.29,39500.0,32.0851,32.1868,32.0444,32.0512,39500.0
2005-09-28 09:45:00,47.39,47.54,47.31,47.53,65900.0,32.119,32.2207,32.0648,32.2139,65900.0
2005-09-28 09:50:00,47.56,47.71,47.49,47.7,51200.0,32.2342,32.3359,32.1868,32.3291,51200.0
2005-09-28 09:55:00,47.71,47.9,47.67,47.9,66400.0,32.3359,32.4647,32.3088,32.4647,66400.0
2005-09-28 10:00:00,47.9,47.97,47.84,47.92,47700.0,32.4647,32.5121,32.424,32.4782,47700.0
2005-09-28 10:05:00,47.92,47.92,47.6,47.62,27800.0,32.4782,32.4782,32.2613,32.2749,27800.0
2005-09-28 10:10:00,47.66,47.69,47.5,47.51,27600.0,32.302,32.3223,32.1936,32.2003,27600.0
2005-09-28 10:15:00,47.51,47.55,47.46,47.49,35900.0,32.2003,32.2274,32.1664,32.1868,35900.0
2005-09-28 10:20:00,47.48,47.68,47.48,47.65,39400.0,32.18,32.3156,32.18,32.2952,39400.0
2005-09-28 10:25:00,47.61,47.65,47.47,47.5,17600.0,32.2681,32.2952,32.1732,32.1936,17600.0
2005-09-28 10:30:00,47.53,47.67,47.52,47.52,17200.0,32.2139,32.3088,32.2071,32.2071,17200.0
2005-09-28 10:35:00,47.52,47.53,47.34,47.49,61100.0,32.2071,32.2139,32.0851,32.1868,61100.0
2005-09-28 10:40:00,47.46,47.49,47.31,47.46,20900.0,32.1664,32.1868,32.0648,32.1664,20900.0
2005-09-28 10:45:00,47.47,47.5,47.43,47.5,32900.0,32.1732,32.1936,32.1461,32.1936,32900.0
2005-09-28 10:50:00,47.51,47.55,47.45,47.53,28000.0,32.2003,32.2274,32.1597,32.2139,28000.0
2005-09-28 10:55:00,47.6,47.61,47.46,47.46,35600.0,32.2613,32.2681,32.1664,32.1664,35600.0
2005-09-28 11:00:00,47.46,47.47,47.37,47.4,22100.0,32.1664,32.1732,32.1054,32.1258,22100.0
2005-09-28 11:05:00,47.43,47.47,47.37,47.4,28700.0,32.1461,32.1732,32.1054,32.1258,28700.0
2005-09-28 11:10:00,47.39,47.4,47.36,47.37,22700.0,32.119,32.1258,32.0987,32.1054,22700.0
2005-09-28 11:15:00,47.37,47.37,47.28,47.29,13700.0,32.1054,32.1054,32.0444,32.0512,13700.0
2005-09-28 11:20:00,47.29,47.29,47.21,47.21,9800.0,32.0512,32.0512,31.997,31.997,9800.0
2005-09-28 11:25:00,47.22,47.35,47.22,47.24,22200.0,32.0038,32.0919,32.0038,32.0173,22200.0
2005-09-28 11:30:00,47.27,47.27,47.05,47.1,31300.0,32.0377,32.0377,31.8886,31.9225,31300.0
2005-09-28 11:35:00,47.11,47.18,46.91,46.95,40800.0,31.9292,31.9767,31.7937,31.8208,40800.0
2005-09-28 11:40:00,46.95,46.95,46.81,46.82,19100.0,31.8208,31.8208,31.7259,31.7327,19100.0
2005-09-28 11:45:00,46.8,46.8,46.65,46.66,22500.0,31.7191,31.7191,31.6175,31.6242,22500.0
2005-09-28 11:50:00,46.65,46.75,46.57,46.57,35900.0,31.6175,31.6852,31.5632,31.5632,35900.0
2005-09-28 11:55:00,46.56,46.67,46.5,46.6,29300.0,31.5565,31.631,31.5158,31.5836,29300.0
2005-09-28 12:00:00,46.58,46.76,46.55,46.76,42800.0,31.57,31.692,31.5497,31.692,42800.0
2005-09-28 12:05:00,46.76,46.89,46.71,46.73,27900.0,31.692,31.7801,31.6581,31.6717,27900.0
2005-09-28 12:10:00,46.7,46.77,46.58,46.66,32000.0,31.6513,31.6988,31.57,31.6242,32000.0
2005-09-28 12:15:00,46.68,46.78,46.61,46.69,34700.0,31.6378,31.7056,31.5904,31.6446,34700.0
2005-09-28 12:20:00,46.72,46.9,46.72,46.85,27300.0,31.6649,31.7869,31.6649,31.753,27300.0
2005-09-28 12:25:00,46.86,46.86,46.74,46.77,18900.0,31.7598,31.7598,31.6785,31.6988,18900.0
2005-09-28 12:30:00,46.77,46.77,46.72,46.75,9100.0,31.6988,31.6988,31.6649,31.6852,9100.0
2005-09-28 12:35:00,46.76,46.85,46.75,46.81,10700.0,31.692,31.753,31.6852,31.7259,10700.0
2005-09-28 12:40:00,46.8,46.85,46.78,46.78,21800.0,31.7191,31.753,31.7056,31.7056,21800.0
2005-09-28 12:45:00,46.77,46.77,46.75,46.75,8700.0,31.6988,31.6988,31.6852,31.6852,8700.0
2005-09-28 12:50:00,46.76,46.85,46.76,46.85,38300.0,31.692,31.753,31.692,31.753,38300.0
2005-09-28 12:55:00,46.88,46.9,46.84,46.84,17500.0,31.7733,31.7869,31.7462,31.7462,17500.0
2005-09-28 13:00:00,46.84,46.92,46.78,46.92,31200.0,31.7462,31.8005,31.7056,31.8005,31200.0
2005-09-28 13:05:00,46.91,47.0,46.86,46.9,35500.0,31.7937,31.8547,31.7598,31.7869,35500.0
2005-09-28 13:10:00,46.9,46.91,46.86,46.9,30100.0,31.7869,31.7937,31.7598,31.7869,30100.0
2005-09-28 13:15:00,46.9,46.92,46.89,46.9,38200.0,31.7869,31.8005,31.7801,31.7869,38200.0
2005-09-28 13:20:00,46.91,46.92,46.89,46.9,30800.0,31.7937,31.8005,31.7801,31.7869,30800.0
2005-09-28 13:25:00,46.9,46.94,46.89,46.89,44600.0,31.7869,31.814,31.7801,31.7801,44600.0
2005-09-28 13:30:00,46.89,46.92,46.8,46.92,138700.0,31.7801,31.8005,31.7191,31.8005,138700.0
2005-09-28 13:35:00,46.92,46.93,46.85,46.9,58500.0,31.8005,31.8072,31.753,31.7869,58500.0
2005-09-28 13:40:00,46.91,46.92,46.83,46.84,22400.0,31.7937,31.8005,31.7395,31.7462,22400.0
2005-09-28 13:45:00,46.84,46.94,46.83,46.88,39700.0,31.7462,31.814,31.7395,31.7733,39700.0
2005-09-28 13:50:00,46.89,46.95,46.88,46.91,15500.0,31.7801,31.8208,31.7733,31.7937,15500.0
2005-09-28 13:55:00,46.91,46.91,46.86,46.89,10900.0,31.7937,31.7937,31.7598,31.7801,10900.0
2005-09-28 14:00:00,46.89,46.9,46.89,46.89,7400.0,31.7801,31.7869,31.7801,31.7801,7400.0
2005-09-28 14:05:00,46.9,46.91,46.87,46.89,25000.0,31.7869,31.7937,31.7666,31.7801,25000.0
2005-09-28 14:10:00,46.89,47.03,46.88,47.0,27200.0,31.7801,31.875,31.7733,31.8547,27200.0
2005-09-28 14:15:00,47.0,47.0,46.9,46.95,16200.0,31.8547,31.8547,31.7869,31.8208,16200.0
2005-09-28 14:20:00,46.92,47.13,46.92,47.13,29500.0,31.8005,31.9428,31.8005,31.9428,29500.0
2005-09-28 14:25:00,47.13,47.2,47.11,47.12,17500.0,31.9428,31.9902,31.9292,31.936,17500.0
2005-09-28 14:30:00,47.12,47.12,46.98,46.98,27600.0,31.936,31.936,31.8411,31.8411,27600.0
2005-09-28 14:35:00,46.98,46.98,46.92,46.92,26200.0,31.8411,31.8411,31.8005,31.8005,26200.0
2005-09-28 14:40:00,46.9,47.03,46.88,46.97,16800.0,31.7869,31.875,31.7733,31.8343,16800.0
2005-09-28 14:45:00,46.98,46.98,46.9,46.9,5000.0,31.8411,31.8411,31.7869,31.7869,5000.0
2005-09-28 14:50:00,46.9,46.98,46.88,46.98,18200.0,31.7869,31.8411,31.7733,31.8411,18200.0
2005-09-28 14:55:00,46.97,46.97,46.85,46.88,15300.0,31.8343,31.8343,31.753,31.7733,15300.0
2005-09-28 15:00:00,46.88,46.99,46.87,46.91,31600.0,31.7733,31.8479,31.7666,31.7937,31600.0
2005-09-28 15:05:00,46.9,47.02,46.9,47.01,29100.0,31.7869,31.8682,31.7869,31.8615,29100.0
2005-09-28 15:10:00,47.01,47.04,46.97,47.0,59700.0,31.8615,31.8818,31.8343,31.8547,59700.0
2005-09-28 15:15:00,46.99,47.02,46.97,47.0,19800.0,31.8479,31.8682,31.8343,31.8547,19800.0
2005-09-28 15:20:00,47.0,47.0,46.98,46.99,27300.0,31.8547,31.8547,31.8411,31.8479,27300.0
2005-09-28 15:25:00,47.0,47.03,46.99,46.99,21500.0,31.8547,31.875,31.8479,31.8479,21500.0
2005-09-28 15:30:00,46.99,47.02,46.9,46.91,28700.0,31.8479,31.8682,31.7869,31.7937,28700.0
2005-09-28 15:35:00,46.97,47.0,46.94,46.99,61500.0,31.8343,31.8547,31.814,31.8479,61500.0
2005-09-28 15:40:00,46.99,46.99,46.93,46.97,58600.0,31.8479,31.8479,31.8072,31.8343,58600.0
2005-09-28 15:45:00,46.96,46.98,46.95,46.97,31900.0,31.8276,31.8411,31.8208,31.8343,31900.0
2005-09-28 15:50:00,46.98,47.01,46.92,46.96,84900.0,31.8411,31.8615,31.8005,31.8276,84900.0
2005-09-28 15:55:00,46.96,46.99,46.89,46.91,64200.0,31.8276,31.8479,31.7801,31.7937,64200.0
2005-09-29 09:30:00,46.7,46.92,46.7,46.85,27400.0,31.6513,31.8005,31.6513,31.753,27400.0
2005-09-29 09:35:00,46.8,46.8,46.58,46.62,25700.0,31.7191,31.7191,31.57,31.5971,25700.0
2005-09-29 09:40:00,46.58,46.68,46.47,46.6,27600.0,31.57,31.6378,31.4955,31.5836,27600.0
2005-09-29 09:45:00,46.62,46.67,46.47,46.5,33200.0,31.5971,31.631,31.4955,31.5158,33200.0
2005-09-29 09:50:00,46.54,46.69,46.48,46.65,18100.0,31.5429,31.6446,31.5022,31.6175,18100.0
2005-09-29 09:55:00,46.85,46.88,46.64,46.64,14300.0,31.753,31.7733,31.6107,31.6107,14300.0
2005-09-29 10:00:00,46.64,46.83,46.61,46.79,19100.0,31.6107,31.7395,31.5904,31.7123,19100.0
2005-09-29 10:05:00,46.8,46.8,46.63,46.72,24000.0,31.7191,31.7191,31.6039,31.6649,24000.0
2005-09-29 10:10:00,46.7,46.72,46.59,46.65,21900.0,31.6513,31.6649,31.5768,31.6175,21900.0
2005-09-29 10:15:00,46.59,46.78,46.59,46.78,28400.0,31.5768,31.7056,31.5768,31.7056,28400.0
2005-09-29 10:20:00,46.77,46.88,46.73,46.88,11700.0,31.6988,31.7733,31.6717,31.7733,11700.0
2005-09-29 10:25:00,46.88,47.0,46.87,46.93,48900.0,31.7733,31.8547,31.7666,31.8072,48900.0
2005-09-29 10:30:00,46.91,47.1,46.86,47.1,52700.0,31.7937,31.9225,31.7598,31.9225,52700.0
2005-09-29 10:35:00,47.12,47.45,47.12,47.37,57200.0,31.936,32.1597,31.936,32.1054,57200.0
2005-09-29 10:40:00,47.44,47.49,47.36,47.36,42100.0,32.1529,32.1868,32.0987,32.0987,42100.0
2005-09-29 10:45:00,47.36,47.48,47.32,47.34,29700.0,32.0987,32.18,32.0716,32.0851,29700.0
2005-09-29 10:50:00,47.28,47.41,47.28,47.39,35700.0,32.0444,32.1326,32.0444,32.119,35700.0
2005-09-29 10:55:00,47.4,47.45,47.27,47.29,80200.0,32.1258,32.1597,32.0377,32.0512,80200.0
2005-09-29 11:00:00,47.35,47.37,47.21,47.3,34100.0,32.0919,32.1054,31.997,32.058,34100.0
2005-09-29 11:05:00,47.3,47.3,47.19,47.22,54900.0,32.058,32.058,31.9835,32.0038,54900.0
2005-09-29 11:10:00,47.22,47.27,47.22,47.27,5700.0,32.0038,32.0377,32.0038,32.0377,5700.0
2005-09-29 11:15:00,47.26,47.29,47.26,47.29,7200.0,32.0309,32.0512,32.0309,32.0512,7200.0
2005-09-29 11:20:00,47.4,47.48,47.35,47.48,30400.0,32.1258,32.18,32.0919,32.18,30400.0
2005-09-29 11:25:00,47.49,47.56,47.36,47.37,23700.0,32.1868,32.2342,32.0987,32.1054,23700.0
2005-09-29 11:30:00,47.37,47.62,47.37,47.52,28300.0,32.1054,32.2749,32.1054,32.2071,28300.0
2005-09-29 11:35:00,47.55,47.55,47.39,47.47,17900.0,32.2274,32.2274,32.119,32.1732,17900.0
2005-09-29 11:40:00,47.46,47.62,47.46,47.5,7600.0,32.1664,32.2749,32.1664,32.1936,7600.0
2005-09-29 11:45:00,47.5,47.65,47.41,47.65,32500.0,32.1936,32.2952,32.1326,32.2952,32500.0
2005-09-29 11:50:00,47.65,47.89,47.65,47.81,36600.0,32.2952,32.4579,32.2952,32.4037,36600.0
2005-09-29 11:55:00,47.83,47.87,47.8,47.83,25100.0,32.4172,32.4443,32.3969,32.4172,25100.0
2005-09-29 12:00:00,47.83,47.91,47.8,47.8,40500.0,32.4172,32.4714,32.3969,32.3969,40500.0
2005-09-29 12:05:00,47.8,47.82,47.75,47.75,40200.0,32.3969,32.4104,32.363,32.363,40200.0
2005-09-29 12:10:00,47.75,47.78,47.71,47.77,37700.0,32.363,32.3833,32.3359,32.3766,37700.0
2005-09-29 12:15:00,47.76,47.77,47.72,47.73,20500.0,32.3698,32.3766,32.3427,32.3494,20500.0
2005-09-29 12:20:00,47.73,47.74,47.72,47.72,4100.0,32.3494,32.3562,32.3427,32.3427,4100.0
2005-09-29 12:25:00,47.72,47.74,47.7,47.72,16400.0,32.3427,32.3562,32.3291,32.3427,16400.0
2005-09-29 12:30:00,47.71,47.72,47.65,47.65,11400.0,32.3359,32.3427,32.2952,32.2952,11400.0
2005-09-29 12:35:00,47.66,47.67,47.65,47.66,6400.0,32.302,32.3088,32.2952,32.302,6400.0
2005-09-29 12:40:00,47.67,47.67,47.55,47.6,27200.0,32.3088,32.3088,32.2274,32.2613,27200.0
2005-09-29 12:45:00,47.58,47.73,47.54,47.7,31700.0,32.2478,32.3494,32.2207,32.3291,31700.0
2005-09-29 12:50:00,47.71,47.82,47.71,47.82,24400.0,32.3359,32.4104,32.3359,32.4104,24400.0
2005-09-29 12:55:00,47.82,47.82,47.74,47.74,9300.0,32.4104,32.4104,32.3562,32.3562,9300.0
2005-09-29 13:00:00,47.74,47.84,47.74,47.83,30600.0,32.3562,32.424,32.3562,32.4172,30600.0
2005-09-29 13:05:00,47.84,47.9,47.84,47.86,16300.0,32.424,32.4647,32.424,32.4375,16300.0
2005-09-29 13:10:00,47.85,47.9,47.85,47.87,19600.0,32.4308,32.4647,32.4308,32.4443,19600.0
2005-09-29 13:15:00,47.87,47.99,47.86,47.95,30300.0,32.4443,32.5257,32.4375,32.4985,30300.0
2005-09-29 13:20:00,47.92,47.96,47.85,47.93,34800.0,32.4782,32.5053,32.4308,32.485,34800.0
2005-09-29 13:25:00,47.95,47.95,47.91,47.93,5200.0,32.4985,32.4985,32.4714,32.485,5200.0
2005-09-29 13:30:00,47.94,48.2,47.94,48.16,34200.0,32.4918,32.668,32.4918,32.6409,34200.0
2005-09-29 13:35:00,48.14,48.3,48.08,48.15,78400.0,32.6273,32.7358,32.5867,32.6341,78400.0
2005-09-29 13:40:00,48.16,48.22,48.15,48.2,29800.0,32.6409,32.6815,32.6341,32.668,29800.0
2005-09-29 13:45:00,48.17,48.21,48.14,48.17,16600.0,32.6477,32.6748,32.6273,32.6477,16600.0
2005-09-29 13:50:00,48.16,48.16,48.05,48.05,13400.0,32.6409,32.6409,32.5663,32.5663,13400.0
2005-09-29 13:55:00,48.06,48.06,47.85,47.85,13600.0,32.5731,32.5731,32.4308,32.4308,13600.0
2005-09-29 14:00:00,47.8,47.9,47.79,47.88,27000.0,32.3969,32.4647,32.3901,32.4511,27000.0
2005-09-29 14:05:00,47.9,47.95,47.78,47.84,17200.0,32.4647,32.4985,32.3833,32.424,17200.0
2005-09-29 14:10:00,47.82,47.91,47.76,47.78,14500.0,32.4104,32.4714,32.3698,32.3833,14500.0
2005-09-29 14:15:00,47.76,47.79,47.65,47.76,29300.0,32.3698,32.3901,32.2952,32.3698,29300.0
2005-09-29 14:20:00,47.79,47.88,47.79,47.88,14400.0,32.3901,32.4511,32.3901,32.4511,14400.0
2005-09-29 14:25:00,47.88,47.96,47.88,47.94,17200.0,32.4511,32.5053,32.4511,32.4918,17200.0
2005-09-29 14:30:00,47.95,47.95,47.85,47.91,24500.0,32.4985,32.4985,32.4308,32.4714,24500.0
2005-09-29 14:35:00,47.98,48.01,47.92,48.01,22400.0,32.5189,32.5392,32.4782,32.5392,22400.0
2005-09-29 14:40:00,48.01,48.15,48.01,48.03,18100.0,32.5392,32.6341,32.5392,32.5528,18100.0
2005-09-29 14:45:00,48.02,48.1,47.95,48.07,27000.0,32.546,32.6002,32.4985,32.5799,27000.0
2005-09-29 14:50:00,48.07,48.11,48.05,48.05,24900.0,32.5799,32.607,32.5663,32.5663,24900.0
2005-09-29 14:55:00,48.06,48.08,48.01,48.06,23300.0,32.5731,32.5867,32.5392,32.5731,23300.0
2005-09-29 15:00:00,48.07,48.07,48.03,48.03,20300.0,32.5799,32.5799,32.5528,32.5528,20300.0
2005-09-29 15:05:00,48.04,48.07,48.04,48.07,19800.0,32.5595,32.5799,32.5595,32.5799,19800.0
2005-09-29 15:10:00,48.07,48.2,48.07,48.16,64800.0,32.5799,32.668,32.5799,32.6409,64800.0
2005-09-29 15:15:00,48.17,48.25,48.16,48.23,75200.0,32.6477,32.7019,32.6409,32.6883,75200.0
2005-09-29 15:20:00,48.22,48.24,48.06,48.08,27500.0,32.6815,32.6951,32.5731,32.5867,27500.0
2005-09-29 15:25:00,48.08,48.18,48.04,48.17,21000.0,32.5867,32.6544,32.5595,32.6477,21000.0
2005-09-29 15:30:00,48.16,48.16,48.11,48.12,29100.0,32.6409,32.6409,32.607,32.6138,29100.0
2005-09-29 15:35:00,48.09,48.16,48.07,48.14,79100.0,32.5934,32.6409,32.5799,32.6273,79100.0
2005-09-29 15:40:00,48.14,48.14,48.0,48.02,35200.0,32.6273,32.6273,32.5324,32.546,35200.0
2005-09-29 15:45:00,48.02,48.07,47.92,47.93,37300.0,32.546,32.5799,32.4782,32.485,37300.0
2005-09-29 15:50:00,47.93,47.93,47.81,47.88,45600.0,32.485,32.485,32.4037,32.4511,45600.0
2005-09-29 15:55:00,47.88,48.02,47.87,48.01,109500.0,32.4511,32.546,32.4443,32.5392,109500.0
2005-09-30 09:30:00,48.4,48.52,48.31,48.52,70200.0,32.8035,32.8849,32.7425,32.8849,70200.0
2005-09-30 09:35:00,48.52,49.0,48.49,48.91,104000.0,32.8849,33.2102,32.8645,33.1492,104000.0
2005-09-30 09:40:00,48.91,48.92,48.79,48.86,58300.0,33.1492,33.156,33.0679,33.1153,58300.0
2005-09-30 09:45:00,48.86,48.9,48.62,48.76,37900.0,33.1153,33.1424,32.9526,33.0475,37900.0
2005-09-30 09:50:00,48.75,48.98,48.69,48.86,68600.0,33.0408,33.1966,33.0001,33.1153,68600.0
2005-09-30 09:55:00,48.89,49.08,48.76,49.08,79700.0,33.1356,33.2644,33.0475,33.2644,79700.0
2005-09-30 10:00:00,49.03,49.48,49.02,49.23,71400.0,33.2305,33.5355,33.2238,33.3661,71400.0
2005-09-30 10:05:00,49.23,49.4,49.15,49.33,103500.0,33.3661,33.4813,33.3119,33.4339,103500.0
2005-09-30 10:10:00,49.31,49.6,49.3,49.5,106900.0,33.4203,33.6169,33.4135,33.5491,106900.0
2005-09-30 10:15:00,49.49,49.5,49.35,49.44,103400.0,33.5423,33.5491,33.4474,33.5084,103400.0
2005-09-30 10:20:00,49.47,49.5,49.45,49.5,66600.0,33.5287,33.5491,33.5152,33.5491,66600.0
2005-09-30 10:25:00,49.5,49.5,49.43,49.49,60900.0,33.5491,33.5491,33.5016,33.5423,60900.0
2005-09-30 10:30:00,49.49,49.5,49.38,49.49,43200.0,33.5423,33.5491,33.4677,33.5423,43200.0
2005-09-30 10:35:00,49.5,49.5,49.25,49.34,78900.0,33.5491,33.5491,33.3796,33.4406,78900.0
2005-09-30 10:40:00,49.35,49.47,49.35,49.4,39600.0,33.4474,33.5287,33.4474,33.4813,39600.0
2005-09-30 10:45:00,49.36,49.43,49.36,49.4,84800.0,33.4542,33.5016,33.4542,33.4813,84800.0
2005-09-30 10:50:00,49.41,49.5,49.39,49.5,37700.0,33.4881,33.5491,33.4745,33.5491,37700.0
2005-09-30 10:55:00,49.49,49.58,49.48,49.55,62800.0,33.5423,33.6033,33.5355,33.583,62800.0
2005-09-30 11:00:00,49.55,49.58,49.5,49.52,31600.0,33.583,33.6033,33.5491,33.5626,31600.0
2005-09-30 11:05:00,49.5,49.53,49.45,49.53,51100.0,33.5491,33.5694,33.5152,33.5694,51100.0
2005-09-30 11:10:00,49.5,49.61,49.5,49.61,42000.0,33.5491,33.6236,33.5491,33.6236,42000.0
2005-09-30 11:15:00,49.66,49.69,49.55,49.6,57500.0,33.6575,33.6778,33.583,33.6169,57500.0
2005-09-30 11:20:00,49.58,49.74,49.58,49.69,38100.0,33.6033,33.7117,33.6033,33.6778,38100.0
2005-09-30 11:25:00,49.7,49.75,49.68,49.75,47000.0,33.6846,33.7185,33.6711,33.7185,47000.0
2005-09-30 11:30:00,49.75,49.85,49.71,49.71,61500.0,33.7185,33.7863,33.6914,33.6914,61500.0
2005-09-30 11:35:00,49.74,49.83,49.71,49.75,34800.0,33.7117,33.7727,33.6914,33.7185,34800.0
2005-09-30 11:40:00,49.75,49.89,49.75,49.89,32100.0,33.7185,33.8134,33.7185,33.8134,32100.0
2005-09-30 11:45:00,49.89,49.89,49.83,49.85,20000.0,33.8134,33.8134,33.7727,33.7863,20000.0
2005-09-30 11:50:00,49.8,49.85,49.74,49.83,33600.0,33.7524,33.7863,33.7117,33.7727,33600.0
2005-09-30 11:55:00,49.84,49.85,49.78,49.85,23700.0,33.7795,33.7863,33.7388,33.7863,23700.0
2005-09-30 12:00:00,49.86,49.9,49.83,49.84,51500.0,33.7931,33.8202,33.7727,33.7795,51500.0
2005-09-30 12:05:00,49.85,49.91,49.84,49.91,27000.0,33.7863,33.827,33.7795,33.827,27000.0
2005-09-30 12:10:00,49.93,50.0,49.91,50.0,38200.0,33.8405,33.888,33.827,33.888,38200.0
2005-09-30 12:15:00,50.0,50.0,49.9,50.0,70700.0,33.888,33.888,33.8202,33.888,70700.0
2005-09-30 12:20:00,50.0,50.0,49.96,50.0,34600.0,33.888,33.888,33.8608,33.888,34600.0
2005-09-30 12:25:00,49.97,50.0,49.95,50.0,20600.0,33.8676,33.888,33.8541,33.888,20600.0
2005-09-30 12:30:00,49.99,50.0,49.95,49.98,53500.0,33.8812,33.888,33.8541,33.8744,53500.0
2005-09-30 12:35:00,49.99,50.0,49.96,49.97,27200.0,33.8812,33.888,33.8608,33.8676,27200.0
2005-09-30 12:40:00,49.98,50.0,49.97,50.0,15300.0,33.8744,33.888,33.8676,33.888,15300.0
2005-09-30 12:45:00,50.02,50.25,50.02,50.18,38200.0,33.9015,34.0574,33.9015,34.01,38200.0
2005-09-30 12:50:00,50.17,50.18,49.98,50.05,23900.0,34.0032,34.01,33.8744,33.9218,23900.0
2005-09-30 12:55:00,50.05,50.11,49.98,50.1,16400.0,33.9218,33.9625,33.8744,33.9557,16400.0
2005-09-30 13:00:00,50.09,50.15,50.05,50.14,19100.0,33.949,33.9896,33.9218,33.9828,19100.0
2005-09-30 13:05:00,50.13,50.19,50.12,50.13,23700.0,33.9761,34.0167,33.9693,33.9761,23700.0
2005-09-30 13:10:00,50.14,50.26,50.02,50.02,68200.0,33.9828,34.0642,33.9015,33.9015,68200.0
2005-09-30 13:15:00,50.03,50.14,50.03,50.06,21400.0,33.9083,33.9828,33.9083,33.9286,21400.0
2005-09-30 13:20:00,50.07,50.12,50.06,50.1,18300.0,33.9354,33.9693,33.9286,33.9557,18300.0
2005-09-30 13:25:00,50.11,50.19,50.11,50.19,23800.0,33.9625,34.0167,33.9625,34.0167,23800.0
2005-09-30 13:30:00,50.19,50.39,50.18,50.31,75800.0,34.0167,34.1523,34.01,34.0981,75800.0
2005-09-30 13:35:00,50.33,50.44,50.33,50.42,51700.0,34.1116,34.1862,34.1116,34.1726,51700.0
2005-09-30 13:40:00,50.41,50.41,50.35,50.36,30300.0,34.1658,34.1658,34.1252,34.1319,30300.0
2005-09-30 13:45:00,50.36,50.52,50.36,50.52,35200.0,34.1319,34.2404,34.1319,34.2404,35200.0
2005-09-30 13:50:00,50.53,50.56,50.47,50.51,46400.0,34.2472,34.2675,34.2065,34.2336,46400.0
2005-09-30 13:55:00,50.51,50.51,50.36,50.36,52000.0,34.2336,34.2336,34.1319,34.1319,52000.0
2005-09-30 14:00:00,50.35,50.43,50.35,50.35,29000.0,34.1252,34.1794,34.1252,34.1252,29000.0
2005-09-30 14:05:00,50.35,50.44,50.3,50.4,41800.0,34.1252,34.1862,34.0913,34.1591,41800.0
2005-09-30 14:10:00,50.41,50.55,50.41,50.51,29600.0,34.1658,34.2607,34.1658,34.2336,29600.0
2005-09-30 14:15:00,50.51,50.75,50.5,50.68,54400.0,34.2336,34.3963,34.2268,34.3488,54400.0
2005-09-30 14:20:00,50.65,50.75,50.58,50.73,46600.0,34.3285,34.3963,34.2811,34.3827,46600.0
2005-09-30 14:25:00,50.73,50.79,50.64,50.78,36100.0,34.3827,34.4234,34.3217,34.4166,36100.0
2005-09-30 14:30:00,50.78,50.78,50.65,50.66,25400.0,34.4166,34.4166,34.3285,34.3353,25400.0
2005-09-30 14:35:00,50.65,50.72,50.59,50.65,35500.0,34.3285,34.3759,34.2878,34.3285,35500.0
2005-09-30 14:40:00,50.65,50.65,50.43,50.5,52500.0,34.3285,34.3285,34.1794,34.2268,52500.0
2005-09-30 14:45:00,50.51,50.58,50.47,50.54,26000.0,34.2336,34.2811,34.2065,34.2539,26000.0
2005-09-30 14:50:00,50.54,50.55,50.47,50.5,40600.0,34.2539,34.2607,34.2065,34.2268,40600.0
2005-09-30 14:55:00,50.49,50.5,50.35,50.36,32300.0,34.2201,34.2268,34.1252,34.1319,32300.0
2005-09-30 15:00:00,50.35,50.4,50.33,50.33,36700.0,34.1252,34.1591,34.1116,34.1116,36700.0
2005-09-30 15:05:00,50.34,50.44,50.31,50.41,62800.0,34.1184,34.1862,34.0981,34.1658,62800.0
2005-09-30 15:10:00,50.4,50.41,50.25,50.34,48400.0,34.1591,34.1658,34.0574,34.1184,48400.0
2005-09-30 15:15:00,50.33,50.33,50.15,50.15,39900.0,34.1116,34.1116,33.9896,33.9896,39900.0
2005-09-30 15:20:00,50.16,50.2,50.05,50.15,63500.0,33.9964,34.0235,33.9218,33.9896,63500.0
2005-09-30 15:25:00,50.15,50.18,49.95,50.01,51200.0,33.9896,34.01,33.8541,33.8947,51200.0
2005-09-30 15:30:00,50.02,50.1,49.87,49.9,71700.0,33.9015,33.9557,33.7998,33.8202,71700.0
2005-09-30 15:35:00,49.9,50.06,49.87,50.04,71600.0,33.8202,33.9286,33.7998,33.9151,71600.0
2005-09-30 15:40:00,50.04,50.06,49.92,49.93,56100.0,33.9151,33.9286,33.8337,33.8405,56100.0
2005-09-30 15:45:00,49.93,50.0,49.88,49.88,43900.0,33.8405,33.888,33.8066,33.8066,43900.0
2005-09-30 15:50:00,49.83,50.0,49.78,49.99,77700.0,33.7727,33.888,33.7388,33.8812,77700.0
2005-09-30 15:55:00,50.0,50.0,49.8,49.87,88600.0,33.888,33.888,33.7524,33.7998,88600.0
2005-10-03 09:30:00,50.07,50.7,50.07,50.7,62000.0,33.9354,34.3624,33.9354,34.3624,62000.0
2005-10-03 09:35:00,50.6,50.7,50.41,50.43,62700.0,34.2946,34.3624,34.1658,34.1794,62700.0
2005-10-03 09:40:00,50.41,50.56,50.21,50.48,58200.0,34.1658,34.2675,34.0303,34.2133,58200.0
2005-10-03 09:45:00,50.45,50.45,50.2,50.38,39400.0,34.1929,34.1929,34.0235,34.1455,39400.0
2005-10-03 09:50:00,50.36,50.36,50.14,50.25,48200.0,34.1319,34.1319,33.9828,34.0574,48200.0
2005-10-03 09:55:00,50.3,50.58,50.26,50.53,30800.0,34.0913,34.2811,34.0642,34.2472,30800.0
2005-10-03 10:00:00,50.53,50.7,50.46,50.65,67500.0,34.2472,34.3624,34.1997,34.3285,67500.0
2005-10-03 10:05:00,50.66,50.69,50.41,50.55,118600.0,34.3353,34.3556,34.1658,34.2607,118600.0
2005-10-03 10:10:00,50.51,50.54,50.35,50.43,34300.0,34.2336,34.2539,34.1252,34.1794,34300.0
2005-10-03 10:15:00,50.42,50.44,50.35,50.4,53400.0,34.1726,34.1862,34.1252,34.1591,53400.0
2005-10-03 10:20:00,50.4,50.51,50.31,50.32,54700.0,34.1591,34.2336,34.0981,34.1048,54700.0
2005-10-03 10:25:00,50.32,50.47,50.26,50.43,31700.0,34.1048,34.2065,34.0642,34.1794,31700.0
2005-10-03 10:30:00,50.43,50.44,50.31,50.31,12300.0,34.1794,34.1862,34.0981,34.0981,12300.0
2005-10-03 10:35:00,50.28,50.32,50.28,50.29,17500.0,34.0777,34.1048,34.0777,34.0845,17500.0
2005-10-03 10:40:00,50.26,50.3,50.16,50.22,34900.0,34.0642,34.0913,33.9964,34.0371,34900.0
2005-10-03 10:45:00,50.21,50.23,50.1,50.2,36400.0,34.0303,34.0438,33.9557,34.0235,36400.0
2005-10-03 10:50:00,50.2,50.25,50.17,50.2,34200.0,34.0235,34.0574,34.0032,34.0235,34200.0
2005-10-03 10:55:00,50.19,50.2,50.08,50.09,28100.0,34.0167,34.0235,33.9422,33.949,28100.0
2005-10-03 11:00:00,50.03,50.16,50.03,50.13,25600.0,33.9083,33.9964,33.9083,33.9761,25600.0
2005-10-03 11:05:00,50.14,50.15,50.06,50.06,26900.0,33.9828,33.9896,33.9286,33.9286,26900.0
2005-10-03 11:10:00,50.06,50.13,50.05,50.13,14300.0,33.9286,33.9761,33.9218,33.9761,14300.0
2005-10-03 11:15:00,50.15,50.25,50.13,50.24,9900.0,33.9896,34.0574,33.9761,34.0506,9900.0
2005-10-03 11:20:00,50.24,50.25,50.19,50.2,17100.0,34.0506,34.0574,34.0167,34.0235,17100.0
2005-10-03 11:25:00,50.18,50.18,50.02,50.09,16700.0,34.01,34.01,33.9015,33.949,16700.0
2005-10-03 11:30:00,50.08,50.12,50.08,50.11,12700.0,33.9422,33.9693,33.9422,33.9625,12700.0
2005-10-03 11:35:00,50.1,50.11,50.06,50.09,10200.0,33.9557,33.9625,33.9286,33.949,10200.0
2005-10-03 11:40:00,50.09,50.09,50.02,50.03,8700.0,33.949,33.949,33.9015,33.9083,8700.0
2005-10-03 11:45:00,50.03,50.03,49.92,49.97,21000.0,33.9083,33.9083,33.8337,33.8676,21000.0
2005-10-03 11:50:00,50.0,50.06,50.0,50.04,12900.0,33.888,33.9286,33.888,33.9151,12900.0
2005-10-03 11:55:00,50.04,50.04,50.0,50.02,12600.0,33.9151,33.9151,33.888,33.9015,12600.0
2005-10-03 12:00:00,50.02,50.12,50.0,50.08,16400.0,33.9015,33.9693,33.888,33.9422,16400.0
2005-10-03 12:05:00,50.07,50.08,50.03,50.04,5900.0,33.9354,33.9422,33.9083,33.9151,5900.0
2005-10-03 12:10:00,50.05,50.1,50.05,50.07,11400.0,33.9218,33.9557,33.9218,33.9354,11400.0
2005-10-03 12:15:00,50.07,50.08,50.0,50.02,21300.0,33.9354,33.9422,33.888,33.9015,21300.0
2005-10-03 12:20:00,50.0,50.01,49.93,49.96,8500.0,33.888,33.8947,33.8405,33.8608,8500.0
2005-10-03 12:25:00,49.95,49.97,49.9,49.91,22900.0,33.8541,33.8676,33.8202,33.827,22900.0
2005-10-03 12:30:00,49.91,50.09,49.9,50.09,26900.0,33.827,33.949,33.8202,33.949,26900.0
2005-10-03 12:35:00,50.08,50.08,49.99,50.02,23400.0,33.9422,33.9422,33.8812,33.9015,23400.0
2005-10-03 12:40:00,50.01,50.04,50.0,50.02,17800.0,33.8947,33.9151,33.888,33.9015,17800.0
2005-10-03 12:45:00,50.01,50.02,49.97,49.98,6300.0,33.8947,33.9015,33.8676,33.8744,6300.0
2005-10-03 12:50:00,49.98,50.02,49.97,49.98,12300.0,33.8744,33.9015,33.8676,33.8744,12300.0
2005-10-03 12:55:00,49.98,50.03,49.97,49.97,23800.0,33.8744,33.9083,33.8676,33.8676,23800.0
2005-10-03 13:00:00,49.97,50.1,49.96,49.97,25000.0,33.8676,33.9557,33.8608,33.8676,25000.0
2005-10-03 13:05:00,49.97,50.02,49.92,50.0,22400.0,33.8676,33.9015,33.8337,33.888,22400.0
2005-10-03 13:10:00,50.0,50.15,50.0,50.09,27100.0,33.888,33.9896,33.888,33.949,27100.0
2005-10-03 13:15:00,50.07,50.07,50.02,50.05,12100.0,33.9354,33.9354,33.9015,33.9218,12100.0
2005-10-03 13:20:00,50.04,50.14,50.02,50.12,10700.0,33.9151,33.9828,33.9015,33.9693,10700.0
2005-10-03 13:25:00,50.12,50.14,50.06,50.14,13900.0,33.9693,33.9828,33.9286,33.9828,13900.0
2005-10-03 13:30:00,50.14,50.25,50.14,50.25,21700.0,33.9828,34.0574,33.9828,34.0574,21700.0
2005-10-03 13:35:00,50.23,50.24,50.21,50.24,8100.0,34.0438,34.0506,34.0303,34.0506,8100.0
2005-10-03 13:40:00,50.2,50.22,50.18,50.21,17600.0,34.0235,34.0371,34.01,34.0303,17600.0
2005-10-03 13:45:00,50.23,50.32,50.21,50.27,13100.0,34.0438,34.1048,34.0303,34.0709,13100.0
2005-10-03 13:50:00,50.28,50.35,50.28,50.3,16800.0,34.0777,34.1252,34.0777,34.0913,16800.0
2005-10-03 13:55:00,50.31,50.44,50.28,50.42,18600.0,34.0981,34.1862,34.0777,34.1726,18600.0
2005-10-03 14:00:00,50.39,50.47,50.35,50.37,36800.0,34.1523,34.2065,34.1252,34.1387,36800.0
2005-10-03 14:05:00,50.38,50.38,50.28,50.32,16500.0,34.1455,34.1455,34.0777,34.1048,16500.0
2005-10-03 14:10:00,50.33,50.4,50.33,50.36,11900.0,34.1116,34.1591,34.1116,34.1319,11900.0
2005-10-03 14:15:00,50.36,50.37,50.29,50.37,8600.0,34.1319,34.1387,34.0845,34.1387,8600.0
2005-10-03 14:20:00,50.38,50.39,50.26,50.27,14300.0,34.1455,34.1523,34.0642,34.0709,14300.0
2005-10-03 14:25:00,50.27,50.35,50.27,50.35,13500.0,34.0709,34.1252,34.0709,34.1252,13500.0
2005-10-03 14:30:00,50.36,50.36,50.29,50.29,12100.0,34.1319,34.1319,34.0845,34.0845,12100.0
2005-10-03 14:35:00,50.29,50.37,50.29,50.37,10500.0,34.0845,34.1387,34.0845,34.1387,10500.0
2005-10-03 14:40:00,50.36,50.4,50.36,50.39,22600.0,34.1319,34.1591,34.1319,34.1523,22600.0
2005-10-03 14:45:00,50.39,50.46,50.38,50.46,15900.0,34.1523,34.1997,34.1455,34.1997,15900.0
2005-10-03 14:50:00,50.46,50.53,50.46,50.48,37500.0,34.1997,34.2472,34.1997,34.2133,37500.0
2005-10-03 14:55:00,50.48,50.48,50.38,50.38,16400.0,34.2133,34.2133,34.1455,34.1455,16400.0
2005-10-03 15:00:00,50.39,50.39,50.26,50.29,19300.0,34.1523,34.1523,34.0642,34.0845,19300.0
2005-10-03 15:05:00,50.28,50.4,50.28,50.38,10200.0,34.0777,34.1591,34.0777,34.1455,10200.0
2005-10-03 15:10:00,50.39,50.41,50.37,50.39,13900.0,34.1523,34.1658,34.1387,34.1523,13900.0
2005-10-03 15:15:00,50.39,50.41,50.27,50.38,28900.0,34.1523,34.1658,34.0709,34.1455,28900.0
2005-10-03 15:20:00,50.38,50.39,50.17,50.17,35400.0,34.1455,34.1523,34.0032,34.0032,35400.0
2005-10-03 15:25:00,50.18,50.18,50.05,50.09,26700.0,34.01,34.01,33.9218,33.949,26700.0
2005-10-03 15:30:00,50.09,50.22,50.08,50.18,42500.0,33.949,34.0371,33.9422,34.01,42500.0
2005-10-03 15:35:00,50.17,50.29,50.17,50.21,26000.0,34.0032,34.0845,34.0032,34.0303,26000.0
2005-10-03 15:40:00,50.21,50.27,50.19,50.25,25000.0,34.0303,34.0709,34.0167,34.0574,25000.0
2005-10-03 15:45:00,50.25,50.25,50.17,50.2,32200.0,34.0574,34.0574,34.0032,34.0235,32200.0
2005-10-03 15:50:00,50.19,50.23,50.19,50.2,25300.0,34.0167,34.0438,34.0167,34.0235,25300.0
2005-10-03 15:55:00,50.2,50.25,50.11,50.17,46100.0,34.0235,34.0574,33.9625,34.0032,46100.0
2005-10-04 09:30:00,50.17,50.2,50.05,50.17,45600.0,34.0032,34.0235,33.9218,34.0032,45600.0
2005-10-04 09:35:00,50.18,50.37,50.02,50.07,17000.0,34.01,34.1387,33.9015,33.9354,17000.0
2005-10-04 09:40:00,50.07,50.23,49.91,49.92,25600.0,33.9354,34.0438,33.827,33.8337,25600.0
2005-10-04 09:45:00,49.93,50.0,49.78,49.99,28300.0,33.8405,33.888,33.7388,33.8812,28300.0
2005-10-04 09:50:00,49.94,49.99,49.6,49.7,19500.0,33.8473,33.8812,33.6169,33.6846,19500.0
2005-10-04 09:55:00,49.68,49.77,49.3,49.36,57100.0,33.6711,33.7321,33.4135,33.4542,57100.0
2005-10-04 10:00:00,49.39,49.59,49.06,49.43,29500.0,33.4745,33.6101,33.2509,33.5016,29500.0
2005-10-04 10:05:00,49.41,49.45,49.32,49.44,20200.0,33.4881,33.5152,33.4271,33.5084,20200.0
2005-10-04 10:10:00,49.44,49.5,49.42,49.49,23900.0,33.5084,33.5491,33.4949,33.5423,23900.0
2005-10-04 10:15:00,49.49,49.87,49.49,49.85,59900.0,33.5423,33.7998,33.5423,33.7863,59900.0
2005-10-04 10:20:00,49.85,50.07,49.8,50.07,24800.0,33.7863,33.9354,33.7524,33.9354,24800.0
2005-10-04 10:25:00,50.06,50.06,49.8,49.86,16300.0,33.9286,33.9286,33.7524,33.7931,16300.0
2005-10-04 10:30:00,49.89,49.89,49.65,49.66,22600.0,33.8134,33.8134,33.6507,33.6575,22600.0
2005-10-04 10:35:00,49.65,49.75,49.6,49.75,18000.0,33.6507,33.7185,33.6169,33.7185,18000.0
2005-10-04 10:40:00,49.75,49.88,49.75,49.88,9200.0,33.7185,33.8066,33.7185,33.8066,9200.0
2005-10-04 10:45:00,49.9,49.9,49.86,49.87,6800.0,33.8202,33.8202,33.7931,33.7998,6800.0
2005-10-04 10:50:00,49.87,49.87,49.76,49.78,6900.0,33.7998,33.7998,33.7253,33.7388,6900.0
2005-10-04 10:55:00,49.78,49.84,49.78,49.79,6500.0,33.7388,33.7795,33.7388,33.7456,6500.0
2005-10-04 11:00:00,49.78,49.85,49.76,49.79,7900.0,33.7388,33.7863,33.7253,33.7456,7900.0
2005-10-04 11:05:00,49.79,49.88,49.76,49.86,11400.0,33.7456,33.8066,33.7253,33.7931,11400.0
2005-10-04 11:10:00,49.85,49.93,49.84,49.92,3800.0,33.7863,33.8405,33.7795,33.8337,3800.0
2005-10-04 11:15:00,49.92,49.96,49.9,49.91,25400.0,33.8337,33.8608,33.8202,33.827,25400.0
2005-10-04 11:20:00,49.91,49.92,49.83,49.86,9100.0,33.827,33.8337,33.7727,33.7931,9100.0
2005-10-04 11:25:00,49.87,50.02,49.87,50.02,13400.0,33.7998,33.9015,33.7998,33.9015,13400.0
2005-10-04 11:30:00,50.02,50.08,50.0,50.02,23800.0,33.9015,33.9422,33.888,33.9015,23800.0
2005-10-04 11:35:00,50.03,50.15,49.96,50.1,17500.0,33.9083,33.9896,33.8608,33.9557,17500.0
2005-10-04 11:40:00,50.1,50.15,50.09,50.09,17400.0,33.9557,33.9896,33.949,33.949,17400.0
2005-10-04 11:45:00,50.1,50.1,50.05,50.06,7100.0,33.9557,33.9557,33.9218,33.9286,7100.0
2005-10-04 11:50:00,50.05,50.06,49.95,49.95,9000.0,33.9218,33.9286,33.8541,33.8541,9000.0
2005-10-04 11:55:00,49.98,50.14,49.95,50.14,6500.0,33.8744,33.9828,33.8541,33.9828,6500.0
2005-10-04 12:00:00,50.14,50.18,50.12,50.18,8500.0,33.9828,34.01,33.9693,34.01,8500.0
2005-10-04 12:05:00,50.17,50.18,50.11,50.12,7200.0,34.0032,34.01,33.9625,33.9693,7200.0
2005-10-04 12:10:00,50.12,50.15,50.11,50.15,7000.0,33.9693,33.9896,33.9625,33.9896,7000.0
2005-10-04 12:15:00,50.15,50.22,50.15,50.2,5900.0,33.9896,34.0371,33.9896,34.0235,5900.0
2005-10-04 12:20:00,50.2,50.2,50.11,50.11,8200.0,34.0235,34.0235,33.9625,33.9625,8200.0
2005-10-04 12:25:00,50.12,50.2,50.12,50.2,7100.0,33.9693,34.0235,33.9693,34.0235,7100.0
2005-10-04 12:30:00,50.2,50.2,50.11,50.12,8900.0,34.0235,34.0235,33.9625,33.9693,8900.0
2005-10-04 12:35:00,50.12,50.16,50.12,50.16,3200.0,33.9693,33.9964,33.9693,33.9964,3200.0
2005-10-04 12:40:00,50.16,50.2,50.15,50.19,7300.0,33.9964,34.0235,33.9896,34.0167,7300.0
2005-10-04 12:45:00,50.18,50.24,50.18,50.22,18200.0,34.01,34.0506,34.01,34.0371,18200.0
2005-10-04 12:50:00,50.22,50.25,50.2,50.22,26200.0,34.0371,34.0574,34.0235,34.0371,26200.0
2005-10-04 12:55:00,50.23,50.3,50.22,50.26,39600.0,34.0438,34.0913,34.0371,34.0642,39600.0
2005-10-04 13:00:00,50.25,50.26,50.23,50.24,5200.0,34.0574,34.0642,34.0438,34.0506,5200.0
2005-10-04 13:05:00,50.24,50.28,50.24,50.25,7100.0,34.0506,34.0777,34.0506,34.0574,7100.0
2005-10-04 13:10:00,50.26,50.26,50.23,50.24,22000.0,34.0642,34.0642,34.0438,34.0506,22000.0
2005-10-04 13:15:00,50.24,50.32,50.24,50.32,6400.0,34.0506,34.1048,34.0506,34.1048,6400.0
2005-10-04 13:20:00,50.32,50.36,50.27,50.27,11700.0,34.1048,34.1319,34.0709,34.0709,11700.0
2005-10-04 13:25:00,50.27,50.28,50.25,50.28,4600.0,34.0709,34.0777,34.0574,34.0777,4600.0
2005-10-04 13:30:00,50.27,50.28,50.25,50.26,15600.0,34.0709,34.0777,34.0574,34.0642,15600.0
2005-10-04 13:35:00,50.26,50.26,50.1,50.15,25100.0,34.0642,34.0642,33.9557,33.9896,25100.0
2005-10-04 13:40:00,50.14,50.15,50.11,50.12,8600.0,33.9828,33.9896,33.9625,33.9693,8600.0
2005-10-04 13:45:00,50.12,50.16,50.11,50.13,7100.0,33.9693,33.9964,33.9625,33.9761,7100.0
2005-10-04 13:50:00,50.12,50.17,50.11,50.17,9400.0,33.9693,34.0032,33.9625,34.0032,9400.0
2005-10-04 13:55:00,50.19,50.23,50.14,50.21,15700.0,34.0167,34.0438,33.9828,34.0303,15700.0
2005-10-04 14:00:00,50.2,50.25,50.13,50.14,10100.0,34.0235,34.0574,33.9761,33.9828,10100.0
2005-10-04 14:05:00,50.12,50.24,50.12,50.21,6100.0,33.9693,34.0506,33.9693,34.0303,6100.0
2005-10-04 14:10:00,50.21,50.26,50.2,50.21,4200.0,34.0303,34.0642,34.0235,34.0303,4200.0
2005-10-04 14:15:00,50.21,50.25,50.2,50.25,2800.0,34.0303,34.0574,34.0235,34.0574,2800.0
2005-10-04 14:20:00,50.24,50.3,50.24,50.3,3600.0,34.0506,34.0913,34.0506,34.0913,3600.0
2005-10-04 14:25:00,50.28,50.28,49.96,49.96,18100.0,34.0777,34.0777,33.8608,33.8608,18100.0
2005-10-04 14:30:00,49.94,50.05,49.94,50.05,9300.0,33.8473,33.9218,33.8473,33.9218,9300.0
2005-10-04 14:35:00,50.05,50.12,49.96,49.97,16000.0,33.9218,33.9693,33.8608,33.8676,16000.0
2005-10-04 14:40:00,50.0,50.05,49.99,50.05,10600.0,33.888,33.9218,33.8812,33.9218,10600.0
2005-10-04 14:45:00,50.05,50.07,50.04,50.07,10300.0,33.9218,33.9354,33.9151,33.9354,10300.0
2005-10-04 14:50:00,50.06,50.07,49.96,50.0,10100.0,33.9286,33.9354,33.8608,33.888,10100.0
2005-10-04 14:55:00,50.0,50.0,49.6,49.6,22500.0,33.888,33.888,33.6169,33.6169,22500.0
2005-10-04 15:00:00,49.62,49.85,49.6,49.65,15000.0,33.6304,33.7863,33.6169,33.6507,15000.0
2005-10-04 15:05:00,49.65,49.66,49.49,49.56,19400.0,33.6507,33.6575,33.5423,33.5897,19400.0
2005-10-04 15:10:00,49.56,49.56,49.44,49.45,17000.0,33.5897,33.5897,33.5084,33.5152,17000.0
2005-10-04 15:15:00,49.45,49.45,49.28,49.3,23100.0,33.5152,33.5152,33.4,33.4135,23100.0
2005-10-04 15:20:00,49.31,49.44,49.27,49.35,37800.0,33.4203,33.5084,33.3932,33.4474,37800.0
2005-10-04 15:25:00,49.34,49.45,49.28,49.44,20000.0,33.4406,33.5152,33.4,33.5084,20000.0
2005-10-04 15:30:00,49.44,49.65,49.44,49.52,26400.0,33.5084,33.6507,33.5084,33.5626,26400.0
2005-10-04 15:35:00,49.49,49.51,49.43,49.43,27500.0,33.5423,33.5559,33.5016,33.5016,27500.0
2005-10-04 15:40:00,49.43,49.48,49.3,49.31,22600.0,33.5016,33.5355,33.4135,33.4203,22600.0
2005-10-04 15:45:00,49.32,49.32,49.22,49.31,28200.0,33.4271,33.4271,33.3593,33.4203,28200.0
2005-10-04 15:50:00,49.3,49.37,49.24,49.27,35100.0,33.4135,33.461,33.3729,33.3932,35100.0
2005-10-04 15:55:00,49.29,49.29,49.2,49.25,32400.0,33.4067,33.4067,33.3457,33.3796,32400.0
2005-10-05 09:30:00,49.15,49.2,49.0,49.14,31700.0,33.3119,33.3457,33.2102,33.3051,31700.0
2005-10-05 09:35:00,49.14,49.18,48.91,48.99,39600.0,33.3051,33.3322,33.1492,33.2034,39600.0
2005-10-05 09:40:00,48.99,49.1,48.83,48.91,74500.0,33.2034,33.278,33.095,33.1492,74500.0
2005-10-05 09:45:00,48.86,48.88,48.68,48.71,75700.0,33.1153,33.1289,32.9933,33.0136,75700.0
2005-10-05 09:50:00,48.7,48.85,48.6,48.71,74400.0,33.0069,33.1085,32.9391,33.0136,74400.0
2005-10-05 09:55:00,48.71,48.71,48.41,48.43,50200.0,33.0136,33.0136,32.8103,32.8239,50200.0
2005-10-05 10:00:00,48.43,48.59,48.32,48.48,60800.0,32.8239,32.9323,32.7493,32.8578,60800.0
2005-10-05 10:05:00,48.54,48.54,48.23,48.24,38200.0,32.8984,32.8984,32.6883,32.6951,38200.0
2005-10-05 10:10:00,48.24,48.5,48.15,48.43,49700.0,32.6951,32.8713,32.6341,32.8239,49700.0
2005-10-05 10:15:00,48.37,48.44,48.3,48.38,12800.0,32.7832,32.8306,32.7358,32.79,12800.0
2005-10-05 10:20:00,48.38,48.49,48.26,48.45,33800.0,32.79,32.8645,32.7087,32.8374,33800.0
2005-10-05 10:25:00,48.48,48.56,48.45,48.52,37600.0,32.8578,32.912,32.8374,32.8849,37600.0
2005-10-05 10:30:00,48.52,48.56,48.45,48.56,28500.0,32.8849,32.912,32.8374,32.912,28500.0
2005-10-05 10:35:00,48.55,48.7,48.55,48.69,21000.0,32.9052,33.0069,32.9052,33.0001,21000.0
2005-10-05 10:40:00,48.69,48.75,48.66,48.71,64500.0,33.0001,33.0408,32.9798,33.0136,64500.0
2005-10-05 10:45:00,48.69,48.75,48.36,48.36,25500.0,33.0001,33.0408,32.7764,32.7764,25500.0
2005-10-05 10:50:00,48.36,48.36,48.18,48.22,18600.0,32.7764,32.7764,32.6544,32.6815,18600.0
2005-10-05 10:55:00,48.21,48.4,48.2,48.35,22900.0,32.6748,32.8035,32.668,32.7697,22900.0
2005-10-05 11:00:00,48.3,48.42,48.16,48.42,24300.0,32.7358,32.8171,32.6409,32.8171,24300.0
2005-10-05 11:05:00,48.37,48.42,48.32,48.36,12400.0,32.7832,32.8171,32.7493,32.7764,12400.0
2005-10-05 11:10:00,48.4,48.44,48.39,48.4,6700.0,32.8035,32.8306,32.7968,32.8035,6700.0
2005-10-05 11:15:00,48.38,48.65,48.38,48.62,17300.0,32.79,32.973,32.79,32.9526,17300.0
2005-10-05 11:20:00,48.61,48.62,48.55,48.56,24400.0,32.9459,32.9526,32.9052,32.912,24400.0
2005-10-05 11:25:00,48.54,48.55,48.35,48.4,21800.0,32.8984,32.9052,32.7697,32.8035,21800.0
2005-10-05 11:30:00,48.41,48.52,48.32,48.48,25900.0,32.8103,32.8849,32.7493,32.8578,25900.0
2005-10-05 11:35:00,48.5,48.5,48.43,48.44,16100.0,32.8713,32.8713,32.8239,32.8306,16100.0
2005-10-05 11:40:00,48.44,48.44,48.41,48.41,4000.0,32.8306,32.8306,32.8103,32.8103,4000.0
2005-10-05 11:45:00,48.41,48.42,48.34,48.35,6700.0,32.8103,32.8171,32.7629,32.7697,6700.0
2005-10-05 11:50:00,48.35,48.35,48.16,48.27,14600.0,32.7697,32.7697,32.6409,32.7154,14600.0
2005-10-05 11:55:00,48.26,48.27,48.22,48.25,7000.0,32.7087,32.7154,32.6815,32.7019,7000.0
2005-10-05 12:00:00,48.25,48.25,48.17,48.19,24100.0,32.7019,32.7019,32.6477,32.6612,24100.0
2005-10-05 12:05:00,48.19,48.37,48.19,48.33,28100.0,32.6612,32.7832,32.6612,32.7561,28100.0
2005-10-05 12:10:00,48.33,48.36,48.31,48.34,9800.0,32.7561,32.7764,32.7425,32.7629,9800.0
2005-10-05 12:15:00,48.36,48.46,48.36,48.41,8900.0,32.7764,32.8442,32.7764,32.8103,8900.0
2005-10-05 12:20:00,48.42,48.42,48.36,48.38,11100.0,32.8171,32.8171,32.7764,32.79,11100.0
2005-10-05 12:25:00,48.4,48.41,48.37,48.39,2000.0,32.8035,32.8103,32.7832,32.7968,2000.0
2005-10-05 12:30:00,48.36,48.5,48.36,48.44,13600.0,32.7764,32.8713,32.7764,32.8306,13600.0
2005-10-05 12:35:00,48.44,48.44,48.39,48.4,26900.0,32.8306,32.8306,32.7968,32.8035,26900.0
2005-10-05 12:40:00,48.41,48.54,48.4,48.49,14600.0,32.8103,32.8984,32.8035,32.8645,14600.0
2005-10-05 12:45:00,48.48,48.52,48.43,48.52,11200.0,32.8578,32.8849,32.8239,32.8849,11200.0
2005-10-05 12:50:00,48.51,48.51,48.44,48.47,6800.0,32.8781,32.8781,32.8306,32.851,6800.0
2005-10-05 12:55:00,48.46,48.48,48.45,48.48,5300.0,32.8442,32.8578,32.8374,32.8578,5300.0
2005-10-05 13:00:00,48.51,48.54,48.5,48.54,6900.0,32.8781,32.8984,32.8713,32.8984,6900.0
2005-10-05 13:05:00,48.55,48.56,48.54,48.56,6000.0,32.9052,32.912,32.8984,32.912,6000.0
2005-10-05 13:10:00,48.56,48.67,48.55,48.66,28900.0,32.912,32.9865,32.9052,32.9798,28900.0
2005-10-05 13:15:00,48.66,48.76,48.65,48.74,22000.0,32.9798,33.0475,32.973,33.034,22000.0
2005-10-05 13:20:00,48.75,48.94,48.74,48.92,51100.0,33.0408,33.1695,33.034,33.156,51100.0
2005-10-05 13:25:00,48.88,48.93,48.78,48.87,35800.0,33.1289,33.1628,33.0611,33.1221,35800.0
2005-10-05 13:30:00,48.87,48.91,48.86,48.86,13900.0,33.1221,33.1492,33.1153,33.1153,13900.0
2005-10-05 13:35:00,48.82,48.85,48.75,48.78,12100.0,33.0882,33.1085,33.0408,33.0611,12100.0
2005-10-05 13:40:00,48.75,48.75,48.71,48.74,7700.0,33.0408,33.0408,33.0136,33.034,7700.0
2005-10-05 13:45:00,48.74,48.79,48.72,48.79,6900.0,33.034,33.0679,33.0204,33.0679,6900.0
2005-10-05 13:50:00,48.79,48.79,48.72,48.72,900.0,33.0679,33.0679,33.0204,33.0204,900.0
2005-10-05 13:55:00,48.71,48.71,48.67,48.67,10700.0,33.0136,33.0136,32.9865,32.9865,10700.0
2005-10-05 14:00:00,48.64,48.71,48.6,48.71,16100.0,32.9662,33.0136,32.9391,33.0136,16100.0
2005-10-05 14:05:00,48.69,48.7,48.67,48.68,9400.0,33.0001,33.0069,32.9865,32.9933,9400.0
2005-10-05 14:10:00,48.67,48.78,48.67,48.78,16100.0,32.9865,33.0611,32.9865,33.0611,16100.0
2005-10-05 14:15:00,48.78,48.8,48.65,48.65,19600.0,33.0611,33.0746,32.973,32.973,19600.0
2005-10-05 14:20:00,48.66,48.81,48.65,48.81,29200.0,32.9798,33.0814,32.973,33.0814,29200.0
2005-10-05 14:25:00,48.81,48.85,48.72,48.8,37700.0,33.0814,33.1085,33.0204,33.0746,37700.0
2005-10-05 14:30:00,48.79,48.82,48.78,48.8,17900.0,33.0679,33.0882,33.0611,33.0746,17900.0
2005-10-05 14:35:00,48.81,48.83,48.8,48.8,12200.0,33.0814,33.095,33.0746,33.0746,12200.0
2005-10-05 14:40:00,48.81,48.83,48.77,48.83,31400.0,33.0814,33.095,33.0543,33.095,31400.0
2005-10-05 14:45:00,48.84,48.86,48.8,48.8,15300.0,33.1018,33.1153,33.0746,33.0746,15300.0
2005-10-05 14:50:00,48.81,48.89,48.8,48.89,23900.0,33.0814,33.1356,33.0746,33.1356,23900.0
2005-10-05 14:55:00,48.89,48.89,48.78,48.78,20000.0,33.1356,33.1356,33.0611,33.0611,20000.0
2005-10-05 15:00:00,48.78,48.78,48.71,48.73,20800.0,33.0611,33.0611,33.0136,33.0272,20800.0
2005-10-05 15:05:00,48.72,48.77,48.72,48.76,21300.0,33.0204,33.0543,33.0204,33.0475,21300.0
2005-10-05 15:10:00,48.76,48.76,48.69,48.7,16100.0,33.0475,33.0475,33.0001,33.0069,16100.0
2005-10-05 15:15:00,48.71,48.78,48.68,48.71,16100.0,33.0136,33.0611,32.9933,33.0136,16100.0
2005-10-05 15:20:00,48.74,48.74,48.7,48.7,23300.0,33.034,33.034,33.0069,33.0069,23300.0
2005-10-05 15:25:00,48.71,48.72,48.6,48.65,18400.0,33.0136,33.0204,32.9391,32.973,18400.0
2005-10-05 15:30:00,48.65,48.65,48.6,48.62,12800.0,32.973,32.973,32.9391,32.9526,12800.0
2005-10-05 15:35:00,48.62,48.64,48.53,48.57,25700.0,32.9526,32.9662,32.8916,32.9188,25700.0
2005-10-05 15:40:00,48.57,48.66,48.55,48.65,47100.0,32.9188,32.9798,32.9052,32.973,47100.0
2005-10-05 15:45:00,48.66,48.66,48.61,48.66,45700.0,32.9798,32.9798,32.9459,32.9798,45700.0
2005-10-05 15:50:00,48.65,48.72,48.65,48.66,82800.0,32.973,33.0204,32.973,32.9798,82800.0
2005-10-05 15:55:00,48.66,48.78,48.62,48.78,179800.0,32.9798,33.0611,32.9526,33.0611,179800.0
2005-10-06 09:30:00,51.0,51.6,51.0,51.6,16200.0,34.5657,34.9724,34.5657,34.9724,16200.0
2005-10-06 09:35:00,51.8,52.53,51.6,52.52,28400.0,35.1079,35.6027,34.9724,35.5959,28400.0
2005-10-06 09:40:00,52.53,52.7,51.47,52.26,499500.0,35.6027,35.7179,34.8843,35.4197,499500.0
2005-10-06 09:45:00,52.23,52.5,52.14,52.19,202900.0,35.3994,35.5824,35.3384,35.3722,202900.0
2005-10-06 09:50:00,52.15,52.19,51.52,51.53,219400.0,35.3451,35.3722,34.9181,34.9249,219400.0
2005-10-06 09:55:00,51.61,52.5,51.58,52.24,179200.0,34.9791,35.5824,34.9588,35.4061,179200.0
2005-10-06 10:00:00,52.25,52.3,52.05,52.11,185600.0,35.4129,35.4468,35.2774,35.318,185600.0
2005-10-06 10:05:00,52.1,52.14,51.8,51.8,141300.0,35.3112,35.3384,35.1079,35.1079,141300.0
2005-10-06 10:10:00,51.71,51.98,51.71,51.85,93300.0,35.0469,35.2299,35.0469,35.1418,93300.0
2005-10-06 10:15:00,51.81,52.0,51.56,51.57,142500.0,35.1147,35.2435,34.9453,34.952,142500.0
2005-10-06 10:20:00,51.6,51.62,51.25,51.42,175300.0,34.9724,34.9859,34.7352,34.8504,175300.0
2005-10-06 10:25:00,51.46,51.58,51.28,51.55,59000.0,34.8775,34.9588,34.7555,34.9385,59000.0
2005-10-06 10:30:00,51.55,51.59,51.4,51.49,48900.0,34.9385,34.9656,34.8368,34.8978,48900.0
2005-10-06 10:35:00,51.53,51.65,51.35,51.44,86100.0,34.9249,35.0063,34.8029,34.8639,86100.0
2005-10-06 10:40:00,51.44,51.65,51.41,51.65,51800.0,34.8639,35.0063,34.8436,35.0063,51800.0
2005-10-06 10:45:00,51.64,51.66,51.27,51.4,56000.0,34.9995,35.013,34.7487,34.8368,56000.0
2005-10-06 10:50:00,51.4,51.4,51.1,51.25,54200.0,34.8368,34.8368,34.6335,34.7352,54200.0
2005-10-06 10:55:00,51.25,51.58,51.21,51.45,63100.0,34.7352,34.9588,34.708,34.8707,63100.0
2005-10-06 11:00:00,51.45,51.75,51.45,51.58,64700.0,34.8707,35.074,34.8707,34.9588,64700.0
2005-10-06 11:05:00,51.59,51.88,51.5,51.71,51400.0,34.9656,35.1621,34.9046,35.0469,51400.0
2005-10-06 11:10:00,51.71,51.85,51.71,51.73,37200.0,35.0469,35.1418,35.0469,35.0605,37200.0
2005-10-06 11:15:00,51.71,51.9,51.71,51.85,41700.0,35.0469,35.1757,35.0469,35.1418,41700.0
2005-10-06 11:20:00,51.84,51.85,51.66,51.69,42100.0,35.135,35.1418,35.013,35.0334,42100.0
2005-10-06 11:25:00,51.7,51.75,51.52,51.75,64600.0,35.0401,35.074,34.9181,35.074,64600.0
2005-10-06 11:30:00,51.76,51.96,51.76,51.96,33200.0,35.0808,35.2164,35.0808,35.2164,33200.0
2005-10-06 11:35:00,51.95,52.2,51.93,51.93,77400.0,35.2096,35.379,35.196,35.196,77400.0
2005-10-06 11:40:00,51.94,52.04,51.93,52.04,25400.0,35.2028,35.2706,35.196,35.2706,25400.0
2005-10-06 11:45:00,52.03,52.04,51.98,52.02,13200.0,35.2638,35.2706,35.2299,35.257,13200.0
2005-10-06 11:50:00,52.03,52.06,52.0,52.02,50200.0,35.2638,35.2841,35.2435,35.257,50200.0
2005-10-06 11:55:00,52.03,52.06,52.0,52.03,14100.0,35.2638,35.2841,35.2435,35.2638,14100.0
2005-10-06 12:00:00,52.01,52.06,52.01,52.03,16800.0,35.2502,35.2841,35.2502,35.2638,16800.0
2005-10-06 12:05:00,52.04,52.2,52.04,52.19,27300.0,35.2706,35.379,35.2706,35.3722,27300.0
2005-10-06 12:10:00,52.2,52.4,52.19,52.3,50500.0,35.379,35.5146,35.3722,35.4468,50500.0
2005-10-06 12:15:00,52.32,52.32,52.1,52.15,39400.0,35.4604,35.4604,35.3112,35.3451,39400.0
2005-10-06 12:20:00,52.15,52.22,52.1,52.2,58600.0,35.3451,35.3926,35.3112,35.379,58600.0
2005-10-06 12:25:00,52.21,52.24,52.19,52.19,31500.0,35.3858,35.4061,35.3722,35.3722,31500.0
2005-10-06 12:30:00,52.19,52.3,52.18,52.3,45300.0,35.3722,35.4468,35.3655,35.4468,45300.0
2005-10-06 12:35:00,52.27,52.53,52.27,52.45,69400.0,35.4265,35.6027,35.4265,35.5485,69400.0
2005-10-06 12:40:00,52.45,52.45,52.2,52.35,40300.0,35.5485,35.5485,35.379,35.4807,40300.0
2005-10-06 12:45:00,52.32,52.36,52.28,52.34,25100.0,35.4604,35.4875,35.4332,35.4739,25100.0
2005-10-06 12:50:00,52.34,52.34,52.24,52.24,16900.0,35.4739,35.4739,35.4061,35.4061,16900.0
2005-10-06 12:55:00,52.29,52.41,52.26,52.38,11400.0,35.44,35.5214,35.4197,35.501,11400.0
2005-10-06 13:00:00,52.37,52.41,52.34,52.38,11800.0,35.4942,35.5214,35.4739,35.501,11800.0
2005-10-06 13:05:00,52.39,52.5,52.39,52.44,31700.0,35.5078,35.5824,35.5078,35.5417,31700.0
2005-10-06 13:10:00,52.44,52.65,52.41,52.62,17200.0,35.5417,35.684,35.5214,35.6637,17200.0
2005-10-06 13:15:00,52.61,52.69,52.6,52.67,29300.0,35.6569,35.7111,35.6501,35.6976,29300.0
2005-10-06 13:20:00,52.69,52.75,52.68,52.7,49300.0,35.7111,35.7518,35.7043,35.7179,49300.0
2005-10-06 13:25:00,52.68,52.78,52.61,52.77,44700.0,35.7043,35.7721,35.6569,35.7653,44700.0
2005-10-06 13:30:00,52.78,52.85,52.7,52.7,44700.0,35.7721,35.8196,35.7179,35.7179,44700.0
2005-10-06 13:35:00,52.72,52.75,52.69,52.73,37600.0,35.7315,35.7518,35.7111,35.7382,37600.0
2005-10-06 13:40:00,52.73,52.78,52.7,52.77,50500.0,35.7382,35.7721,35.7179,35.7653,50500.0
2005-10-06 13:45:00,52.77,52.8,52.7,52.71,26700.0,35.7653,35.7857,35.7179,35.7247,26700.0
2005-10-06 13:50:00,52.71,52.71,52.46,52.54,34200.0,35.7247,35.7247,35.5552,35.6095,34200.0
2005-10-06 13:55:00,52.51,52.57,52.45,52.45,31700.0,35.5891,35.6298,35.5485,35.5485,31700.0
2005-10-06 14:00:00,52.49,52.49,52.26,52.31,24300.0,35.5756,35.5756,35.4197,35.4536,24300.0
2005-10-06 14:05:00,52.31,52.59,52.31,52.51,54400.0,35.4536,35.6434,35.4536,35.5891,54400.0
2005-10-06 14:10:00,52.5,52.57,52.44,52.52,28400.0,35.5824,35.6298,35.5417,35.5959,28400.0
2005-10-06 14:15:00,52.51,52.57,52.4,52.41,28000.0,35.5891,35.6298,35.5146,35.5214,28000.0
2005-10-06 14:20:00,52.42,52.42,52.29,52.29,23400.0,35.5281,35.5281,35.44,35.44,23400.0
2005-10-06 14:25:00,52.29,52.35,52.2,52.27,67700.0,35.44,35.4807,35.379,35.4265,67700.0
2005-10-06 14:30:00,52.32,52.32,52.11,52.12,37500.0,35.4604,35.4604,35.318,35.3248,37500.0
2005-10-06 14:35:00,52.12,52.18,52.1,52.14,40300.0,35.3248,35.3655,35.3112,35.3384,40300.0
2005-10-06 14:40:00,52.17,52.4,52.15,52.22,35500.0,35.3587,35.5146,35.3451,35.3926,35500.0
2005-10-06 14:45:00,52.23,52.25,52.16,52.17,24200.0,35.3994,35.4129,35.3519,35.3587,24200.0
2005-10-06 14:50:00,52.17,52.2,51.99,52.06,42000.0,35.3587,35.379,35.2367,35.2841,42000.0
2005-10-06 14:55:00,52.03,52.18,52.03,52.05,48800.0,35.2638,35.3655,35.2638,35.2774,48800.0
2005-10-06 15:00:00,52.05,52.23,52.04,52.13,45100.0,35.2774,35.3994,35.2706,35.3316,45100.0
2005-10-06 15:05:00,52.16,52.17,52.0,52.01,43700.0,35.3519,35.3587,35.2435,35.2502,43700.0
2005-10-06 15:10:00,52.01,52.03,51.86,51.95,47900.0,35.2502,35.2638,35.1486,35.2096,47900.0
2005-10-06 15:15:00,51.93,51.96,51.87,51.91,91100.0,35.196,35.2164,35.1554,35.1825,91100.0
2005-10-06 15:20:00,51.91,51.97,51.86,51.94,61000.0,35.1825,35.2231,35.1486,35.2028,61000.0
2005-10-06 15:25:00,51.96,51.99,51.89,51.94,33800.0,35.2164,35.2367,35.1689,35.2028,33800.0
2005-10-06 15:30:00,51.94,51.95,51.55,51.58,57800.0,35.2028,35.2096,34.9385,34.9588,57800.0
2005-10-06 15:35:00,51.58,51.58,51.22,51.32,128100.0,34.9588,34.9588,34.7148,34.7826,128100.0
2005-10-06 15:40:00,51.3,51.31,51.01,51.22,98300.0,34.769,34.7758,34.5725,34.7148,98300.0
2005-10-06 15:45:00,51.17,51.27,51.12,51.18,111300.0,34.6809,34.7487,34.647,34.6877,111300.0
2005-10-06 15:50:00,51.18,51.74,51.18,51.67,131700.0,34.6877,35.0673,34.6877,35.0198,131700.0
2005-10-06 15:55:00,51.67,51.73,51.66,51.7,72700.0,35.0198,35.0605,35.013,35.0401,72700.0
2005-10-07 09:30:00,52.34,52.34,51.85,51.91,69200.0,35.4739,35.4739,35.1418,35.1825,69200.0
2005-10-07 09:35:00,51.92,52.23,51.91,52.13,24900.0,35.1893,35.3994,35.1825,35.3316,24900.0
2005-10-07 09:40:00,52.12,52.57,52.12,52.53,44700.0,35.3248,35.6298,35.3248,35.6027,44700.0
2005-10-07 09:45:00,52.57,52.74,52.13,52.3,52800.0,35.6298,35.745,35.3316,35.4468,52800.0
2005-10-07 09:50:00,52.28,52.52,52.27,52.45,61100.0,35.4332,35.5959,35.4265,35.5485,61100.0
2005-10-07 09:55:00,52.45,52.5,52.44,52.46,45300.0,35.5485,35.5824,35.5417,35.5552,45300.0
2005-10-07 10:00:00,52.47,52.47,52.27,52.33,31100.0,35.562,35.562,35.4265,35.4671,31100.0
2005-10-07 10:05:00,52.33,52.43,52.3,52.36,36400.0,35.4671,35.5349,35.4468,35.4875,36400.0
2005-10-07 10:10:00,52.36,52.47,52.31,52.31,21200.0,35.4875,35.562,35.4536,35.4536,21200.0
2005-10-07 10:15:00,52.32,52.37,52.26,52.26,28000.0,35.4604,35.4942,35.4197,35.4197,28000.0
2005-10-07 10:20:00,52.26,52.31,52.15,52.31,41200.0,35.4197,35.4536,35.3451,35.4536,41200.0
2005-10-07 10:25:00,52.31,52.41,52.2,52.22,58400.0,35.4536,35.5214,35.379,35.3926,58400.0
2005-10-07 10:30:00,52.23,52.23,52.15,52.16,38300.0,35.3994,35.3994,35.3451,35.3519,38300.0
2005-10-07 10:35:00,52.16,52.23,52.15,52.16,20400.0,35.3519,35.3994,35.3451,35.3519,20400.0
2005-10-07 10:40:00,52.16,52.2,52.11,52.12,26200.0,35.3519,35.379,35.318,35.3248,26200.0
2005-10-07 10:45:00,52.1,52.11,51.98,52.02,47800.0,35.3112,35.318,35.2299,35.257,47800.0
2005-10-07 10:50:00,52.02,52.2,52.0,52.12,20700.0,35.257,35.379,35.2435,35.3248,20700.0
2005-10-07 10:55:00,52.12,52.12,52.05,52.06,9900.0,35.3248,35.3248,35.2774,35.2841,9900.0
2005-10-07 11:00:00,52.07,52.07,51.97,51.99,20100.0,35.2909,35.2909,35.2231,35.2367,20100.0
2005-10-07 11:05:00,51.99,51.99,51.93,51.93,25800.0,35.2367,35.2367,35.196,35.196,25800.0
2005-10-07 11:10:00,51.93,52.05,51.9,51.9,13800.0,35.196,35.2774,35.1757,35.1757,13800.0
2005-10-07 11:15:00,51.86,51.86,51.55,51.64,42200.0,35.1486,35.1486,34.9385,34.9995,42200.0
2005-10-07 11:20:00,51.65,51.77,51.55,51.74,22900.0,35.0063,35.0876,34.9385,35.0673,22900.0
2005-10-07 11:25:00,51.75,51.77,51.67,51.7,14900.0,35.074,35.0876,35.0198,35.0401,14900.0
2005-10-07 11:30:00,51.66,51.81,51.65,51.77,41900.0,35.013,35.1147,35.0063,35.0876,41900.0
2005-10-07 11:35:00,51.77,51.89,51.73,51.84,30600.0,35.0876,35.1689,35.0605,35.135,30600.0
2005-10-07 11:40:00,51.83,51.95,51.82,51.85,16100.0,35.1283,35.2096,35.1215,35.1418,16100.0
2005-10-07 11:45:00,51.81,51.89,51.72,51.75,28500.0,35.1147,35.1689,35.0537,35.074,28500.0
2005-10-07 11:50:00,51.79,52.0,51.74,52.0,19000.0,35.1011,35.2435,35.0673,35.2435,19000.0
2005-10-07 11:55:00,51.97,52.02,51.72,51.72,30000.0,35.2231,35.257,35.0537,35.0537,30000.0
2005-10-07 12:00:00,51.72,51.79,51.68,51.77,17600.0,35.0537,35.1011,35.0266,35.0876,17600.0
2005-10-07 12:05:00,51.78,51.82,51.68,51.7,36900.0,35.0944,35.1215,35.0266,35.0401,36900.0
2005-10-07 12:10:00,51.76,51.79,51.71,51.77,13700.0,35.0808,35.1011,35.0469,35.0876,13700.0
2005-10-07 12:15:00,51.77,51.77,51.6,51.63,44100.0,35.0876,35.0876,34.9724,34.9927,44100.0
2005-10-07 12:20:00,51.62,51.63,51.36,51.56,29400.0,34.9859,34.9927,34.8097,34.9453,29400.0
2005-10-07 12:25:00,51.6,51.7,51.42,51.49,26500.0,34.9724,35.0401,34.8504,34.8978,26500.0
2005-10-07 12:30:00,51.46,51.49,51.33,51.39,20500.0,34.8775,34.8978,34.7894,34.83,20500.0
2005-10-07 12:35:00,51.39,51.5,51.39,51.5,18500.0,34.83,34.9046,34.83,34.9046,18500.0
2005-10-07 12:40:00,51.5,51.63,51.5,51.6,10700.0,34.9046,34.9927,34.9046,34.9724,10700.0
2005-10-07 12:45:00,51.59,51.59,51.51,51.56,10300.0,34.9656,34.9656,34.9114,34.9453,10300.0
2005-10-07 12:50:00,51.56,51.64,51.56,51.6,13700.0,34.9453,34.9995,34.9453,34.9724,13700.0
2005-10-07 12:55:00,51.61,51.62,51.57,51.6,7300.0,34.9791,34.9859,34.952,34.9724,7300.0
2005-10-07 13:00:00,51.61,51.61,51.47,51.54,37600.0,34.9791,34.9791,34.8843,34.9317,37600.0
2005-10-07 13:05:00,51.51,51.57,51.49,51.55,9600.0,34.9114,34.952,34.8978,34.9385,9600.0
2005-10-07 13:10:00,51.56,51.7,51.56,51.69,10900.0,34.9453,35.0401,34.9453,35.0334,10900.0
2005-10-07 13:15:00,51.69,51.71,51.66,51.71,10000.0,35.0334,35.0469,35.013,35.0469,10000.0
2005-10-07 13:20:00,51.71,51.84,51.71,51.82,13900.0,35.0469,35.135,35.0469,35.1215,13900.0
2005-10-07 13:25:00,51.85,52.02,51.85,52.01,10500.0,35.1418,35.257,35.1418,35.2502,10500.0
2005-10-07 13:30:00,52.01,52.05,51.91,52.05,21000.0,35.2502,35.2774,35.1825,35.2774,21000.0
2005-10-07 13:35:00,52.04,52.08,52.04,52.05,10600.0,35.2706,35.2977,35.2706,35.2774,10600.0
2005-10-07 13:40:00,52.05,52.11,52.04,52.08,10700.0,35.2774,35.318,35.2706,35.2977,10700.0
2005-10-07 13:45:00,52.1,52.19,52.09,52.14,14900.0,35.3112,35.3722,35.3045,35.3384,14900.0
2005-10-07 13:50:00,52.14,52.16,52.02,52.03,39100.0,35.3384,35.3519,35.257,35.2638,39100.0
2005-10-07 13:55:00,52.02,52.02,51.92,51.99,16900.0,35.257,35.257,35.1893,35.2367,16900.0
2005-10-07 14:00:00,51.98,51.98,51.92,51.95,26900.0,35.2299,35.2299,35.1893,35.2096,26900.0
2005-10-07 14:05:00,51.96,52.0,51.88,51.95,36400.0,35.2164,35.2435,35.1621,35.2096,36400.0
2005-10-07 14:10:00,51.97,52.01,51.92,51.96,57600.0,35.2231,35.2502,35.1893,35.2164,57600.0
2005-10-07 14:15:00,51.97,52.15,51.96,52.15,20400.0,35.2231,35.3451,35.2164,35.3451,20400.0
2005-10-07 14:20:00,52.15,52.16,52.1,52.12,10700.0,35.3451,35.3519,35.3112,35.3248,10700.0
2005-10-07 14:25:00,52.12,52.15,52.11,52.12,17600.0,35.3248,35.3451,35.318,35.3248,17600.0
2005-10-07 14:30:00,52.12,52.13,52.02,52.02,20400.0,35.3248,35.3316,35.257,35.257,20400.0
2005-10-07 14:35:00,52.03,52.15,51.98,52.15,14400.0,35.2638,35.3451,35.2299,35.3451,14400.0
2005-10-07 14:40:00,52.15,52.16,52.06,52.13,23300.0,35.3451,35.3519,35.2841,35.3316,23300.0
2005-10-07 14:45:00,52.13,52.23,52.13,52.17,39500.0,35.3316,35.3994,35.3316,35.3587,39500.0
2005-10-07 14:50:00,52.16,52.25,52.16,52.19,35100.0,35.3519,35.4129,35.3519,35.3722,35100.0
2005-10-07 14:55:00,52.19,52.19,52.12,52.13,20500.0,35.3722,35.3722,35.3248,35.3316,20500.0
2005-10-07 15:00:00,52.12,52.24,51.87,52.17,113700.0,35.3248,35.4061,35.1554,35.3587,113700.0
2005-10-07 15:05:00,52.18,52.23,52.12,52.19,31800.0,35.3655,35.3994,35.3248,35.3722,31800.0
2005-10-07 15:10:00,52.19,52.22,52.13,52.14,22200.0,35.3722,35.3926,35.3316,35.3384,22200.0
2005-10-07 15:15:00,52.15,52.2,52.15,52.17,17900.0,35.3451,35.379,35.3451,35.3587,17900.0
2005-10-07 15:20:00,52.16,52.25,52.16,52.23,20200.0,35.3519,35.4129,35.3519,35.3994,20200.0
2005-10-07 15:25:00,52.23,52.23,52.14,52.14,17000.0,35.3994,35.3994,35.3384,35.3384,17000.0
2005-10-07 15:30:00,52.14,52.15,52.13,52.15,9200.0,35.3384,35.3451,35.3316,35.3451,9200.0
2005-10-07 15:35:00,52.14,52.17,52.14,52.14,32500.0,35.3384,35.3587,35.3384,35.3384,32500.0
2005-10-07 15:40:00,52.05,52.14,52.05,52.08,30600.0,35.2774,35.3384,35.2774,35.2977,30600.0
2005-10-07 15:45:00,52.07,52.11,52.05,52.05,24800.0,35.2909,35.318,35.2774,35.2774,24800.0
2005-10-07 15:50:00,52.05,52.09,52.05,52.08,35600.0,35.2774,35.3045,35.2774,35.2977,35600.0
2005-10-07 15:55:00,52.09,52.09,52.07,52.08,60800.0,35.3045,35.3045,35.2909,35.2977,60800.0
2005-10-10 09:30:00,52.19,52.3,52.16,52.26,5100.0,35.3722,35.4468,35.3519,35.4197,5100.0
2005-10-10 09:35:00,52.26,52.27,51.74,51.85,17600.0,35.4197,35.4265,35.0673,35.1418,17600.0
2005-10-10 09:40:00,51.84,52.19,51.83,51.93,28300.0,35.135,35.3722,35.1283,35.196,28300.0
2005-10-10 09:45:00,51.93,52.0,51.89,51.92,14700.0,35.196,35.2435,35.1689,35.1893,14700.0
2005-10-10 09:50:00,51.93,52.0,51.9,51.97,32100.0,35.196,35.2435,35.1757,35.2231,32100.0
2005-10-10 09:55:00,51.96,51.96,51.89,51.89,10500.0,35.2164,35.2164,35.1689,35.1689,10500.0
2005-10-10 10:00:00,51.87,51.87,51.65,51.85,27200.0,35.1554,35.1554,35.0063,35.1418,27200.0
2005-10-10 10:05:00,51.85,51.95,51.68,51.69,17300.0,35.1418,35.2096,35.0266,35.0334,17300.0
2005-10-10 10:10:00,51.69,51.75,51.5,51.55,22800.0,35.0334,35.074,34.9046,34.9385,22800.0
2005-10-10 10:15:00,51.56,51.62,51.49,51.52,17200.0,34.9453,34.9859,34.8978,34.9181,17200.0
2005-10-10 10:20:00,51.49,51.58,51.43,51.54,14100.0,34.8978,34.9588,34.8571,34.9317,14100.0
2005-10-10 10:25:00,51.54,51.58,51.5,51.51,22500.0,34.9317,34.9588,34.9046,34.9114,22500.0
2005-10-10 10:30:00,51.51,51.71,51.5,51.68,25700.0,34.9114,35.0469,34.9046,35.0266,25700.0
2005-10-10 10:35:00,51.67,51.67,51.57,51.61,9100.0,35.0198,35.0198,34.952,34.9791,9100.0
2005-10-10 10:40:00,51.61,51.79,51.57,51.76,12200.0,34.9791,35.1011,34.952,35.0808,12200.0
2005-10-10 10:45:00,51.77,51.8,51.61,51.61,10000.0,35.0876,35.1079,34.9791,34.9791,10000.0
2005-10-10 10:50:00,51.64,51.69,51.64,51.67,6700.0,34.9995,35.0334,34.9995,35.0198,6700.0
2005-10-10 10:55:00,51.67,51.78,51.6,51.6,14400.0,35.0198,35.0944,34.9724,34.9724,14400.0
2005-10-10 11:00:00,51.6,51.72,51.55,51.72,11200.0,34.9724,35.0537,34.9385,35.0537,11200.0
2005-10-10 11:05:00,51.73,51.78,51.67,51.73,7000.0,35.0605,35.0944,35.0198,35.0605,7000.0
2005-10-10 11:10:00,51.7,51.75,51.65,51.69,5000.0,35.0401,35.074,35.0063,35.0334,5000.0
2005-10-10 11:15:00,51.66,51.73,51.6,51.71,6500.0,35.013,35.0605,34.9724,35.0469,6500.0
2005-10-10 11:20:00,51.62,51.7,51.62,51.62,3500.0,34.9859,35.0401,34.9859,34.9859,3500.0
2005-10-10 11:25:00,51.65,51.65,51.56,51.57,5700.0,35.0063,35.0063,34.9453,34.952,5700.0
2005-10-10 11:30:00,51.61,51.61,51.5,51.5,11600.0,34.9791,34.9791,34.9046,34.9046,11600.0
2005-10-10 11:35:00,51.5,51.67,51.5,51.65,8200.0,34.9046,35.0198,34.9046,35.0063,8200.0
2005-10-10 11:40:00,51.65,51.7,51.59,51.61,8400.0,35.0063,35.0401,34.9656,34.9791,8400.0
2005-10-10 11:45:00,51.61,51.61,51.55,51.57,17000.0,34.9791,34.9791,34.9385,34.952,17000.0
2005-10-10 11:50:00,51.57,51.58,51.51,51.51,8200.0,34.952,34.9588,34.9114,34.9114,8200.0
2005-10-10 11:55:00,51.55,51.71,51.55,51.71,17600.0,34.9385,35.0469,34.9385,35.0469,17600.0
2005-10-10 12:00:00,51.71,51.71,51.56,51.63,11600.0,35.0469,35.0469,34.9453,34.9927,11600.0
2005-10-10 12:05:00,51.63,51.68,51.55,51.55,11700.0,34.9927,35.0266,34.9385,34.9385,11700.0
2005-10-10 12:10:00,51.61,51.61,51.56,51.6,6800.0,34.9791,34.9791,34.9453,34.9724,6800.0
2005-10-10 12:15:00,51.58,51.6,51.55,51.59,3700.0,34.9588,34.9724,34.9385,34.9656,3700.0
2005-10-10 12:20:00,51.57,51.66,51.57,51.66,4100.0,34.952,35.013,34.952,35.013,4100.0
2005-10-10 12:25:00,51.64,51.65,51.51,51.54,26400.0,34.9995,35.0063,34.9114,34.9317,26400.0
2005-10-10 12:30:00,51.51,51.57,51.45,51.45,15900.0,34.9114,34.952,34.8707,34.8707,15900.0
2005-10-10 12:35:00,51.47,51.55,51.47,51.55,2900.0,34.8843,34.9385,34.8843,34.9385,2900.0
2005-10-10 12:40:00,51.54,51.57,51.5,51.54,2500.0,34.9317,34.952,34.9046,34.9317,2500.0
2005-10-10 12:45:00,51.54,51.58,51.52,51.58,5600.0,34.9317,34.9588,34.9181,34.9588,5600.0
2005-10-10 12:50:00,51.64,51.8,51.6,51.63,28600.0,34.9995,35.1079,34.9724,34.9927,28600.0
2005-10-10 12:55:00,51.62,51.65,51.6,51.65,10600.0,34.9859,35.0063,34.9724,35.0063,10600.0
2005-10-10 13:00:00,51.65,51.65,51.61,51.65,14100.0,35.0063,35.0063,34.9791,35.0063,14100.0
2005-10-10 13:05:00,51.65,51.65,51.63,51.65,3200.0,35.0063,35.0063,34.9927,35.0063,3200.0
2005-10-10 13:10:00,51.67,51.71,51.65,51.65,5100.0,35.0198,35.0469,35.0063,35.0063,5100.0
2005-10-10 13:15:00,51.65,51.72,51.65,51.65,3900.0,35.0063,35.0537,35.0063,35.0063,3900.0
2005-10-10 13:20:00,51.64,51.65,51.63,51.64,5100.0,34.9995,35.0063,34.9927,34.9995,5100.0
2005-10-10 13:25:00,51.66,51.71,51.66,51.68,5200.0,35.013,35.0469,35.013,35.0266,5200.0
2005-10-10 13:30:00,51.68,51.73,51.67,51.7,66100.0,35.0266,35.0605,35.0198,35.0401,66100.0
2005-10-10 13:35:00,51.72,51.88,51.72,51.82,8200.0,35.0537,35.1621,35.0537,35.1215,8200.0
2005-10-10 13:40:00,51.82,51.83,51.78,51.79,9700.0,35.1215,35.1283,35.0944,35.1011,9700.0
2005-10-10 13:45:00,51.79,51.79,51.72,51.76,11200.0,35.1011,35.1011,35.0537,35.0808,11200.0
2005-10-10 13:50:00,51.77,51.78,51.75,51.78,6300.0,35.0876,35.0944,35.074,35.0944,6300.0
2005-10-10 13:55:00,51.78,51.78,51.74,51.76,11400.0,35.0944,35.0944,35.0673,35.0808,11400.0
2005-10-10 14:00:00,51.75,51.76,51.7,51.72,25700.0,35.074,35.0808,35.0401,35.0537,25700.0
2005-10-10 14:05:00,51.72,51.76,51.68,51.7,17300.0,35.0537,35.0808,35.0266,35.0401,17300.0
2005-10-10 14:10:00,51.7,51.71,51.68,51.71,9400.0,35.0401,35.0469,35.0266,35.0469,9400.0
2005-10-10 14:15:00,51.71,51.72,51.67,51.67,9600.0,35.0469,35.0537,35.0198,35.0198,9600.0
2005-10-10 14:20:00,51.65,51.66,51.56,51.64,25100.0,35.0063,35.013,34.9453,34.9995,25100.0
2005-10-10 14:25:00,51.6,51.63,51.57,51.57,15300.0,34.9724,34.9927,34.952,34.952,15300.0
2005-10-10 14:30:00,51.58,51.58,51.51,51.54,21100.0,34.9588,34.9588,34.9114,34.9317,21100.0
2005-10-10 14:35:00,51.52,51.52,51.44,51.46,23100.0,34.9181,34.9181,34.8639,34.8775,23100.0
2005-10-10 14:40:00,51.46,51.53,51.4,51.45,46300.0,34.8775,34.9249,34.8368,34.8707,46300.0
2005-10-10 14:45:00,51.46,51.46,51.21,51.21,12700.0,34.8775,34.8775,34.708,34.708,12700.0
2005-10-10 14:50:00,51.2,51.29,51.14,51.28,19500.0,34.7013,34.7623,34.6606,34.7555,19500.0
2005-10-10 14:55:00,51.26,51.29,51.19,51.23,12300.0,34.7419,34.7623,34.6945,34.7216,12300.0
2005-10-10 15:00:00,51.22,51.29,51.18,51.18,26400.0,34.7148,34.7623,34.6877,34.6877,26400.0
2005-10-10 15:05:00,51.2,51.23,51.13,51.21,19000.0,34.7013,34.7216,34.6538,34.708,19000.0
2005-10-10 15:10:00,51.23,51.25,51.0,51.0,16700.0,34.7216,34.7352,34.5657,34.5657,16700.0
2005-10-10 15:15:00,51.01,51.09,51.0,51.09,20300.0,34.5725,34.6267,34.5657,34.6267,20300.0
2005-10-10 15:20:00,51.09,51.15,51.09,51.1,10300.0,34.6267,34.6674,34.6267,34.6335,10300.0
2005-10-10 15:25:00,51.11,51.11,50.89,50.89,16700.0,34.6403,34.6403,34.4912,34.4912,16700.0
2005-10-10 15:30:00,50.87,51.05,50.86,51.04,27700.0,34.4776,34.5996,34.4708,34.5928,27700.0
2005-10-10 15:35:00,51.05,51.21,51.05,51.21,27800.0,34.5996,34.708,34.5996,34.708,27800.0
2005-10-10 15:40:00,51.23,51.24,51.09,51.13,15200.0,34.7216,34.7284,34.6267,34.6538,15200.0
2005-10-10 15:45:00,51.12,51.17,51.07,51.07,26900.0,34.647,34.6809,34.6132,34.6132,26900.0
2005-10-10 15:50:00,51.07,51.12,50.96,51.01,40200.0,34.6132,34.647,34.5386,34.5725,40200.0
2005-10-10 15:55:00,51.0,51.08,50.99,51.07,33600.0,34.5657,34.6199,34.5589,34.6132,33600.0
2005-10-11 09:35:00,50.25,50.85,50.1,50.29,87700.0,34.0574,34.464,33.9557,34.0845,87700.0
2005-10-11 09:40:00,50.29,50.5,50.28,50.43,39200.0,34.0845,34.2268,34.0777,34.1794,39200.0
2005-10-11 09:45:00,50.43,51.09,50.43,50.6,49400.0,34.1794,34.6267,34.1794,34.2946,49400.0
2005-10-11 09:50:00,50.6,50.66,50.44,50.57,32900.0,34.2946,34.3353,34.1862,34.2743,32900.0
2005-10-11 09:55:00,50.57,50.6,50.57,50.58,13500.0,34.2743,34.2946,34.2743,34.2811,13500.0
2005-10-11 10:00:00,50.59,50.6,50.2,50.23,16400.0,34.2878,34.2946,34.0235,34.0438,16400.0
2005-10-11 10:05:00,50.22,50.38,50.14,50.35,22700.0,34.0371,34.1455,33.9828,34.1252,22700.0
2005-10-11 10:10:00,50.37,50.45,50.3,50.33,8900.0,34.1387,34.1929,34.0913,34.1116,8900.0
2005-10-11 10:15:00,50.27,50.3,50.13,50.23,27000.0,34.0709,34.0913,33.9761,34.0438,27000.0
2005-10-11 10:20:00,50.26,50.35,50.24,50.26,12000.0,34.0642,34.1252,34.0506,34.0642,12000.0
2005-10-11 10:25:00,50.25,50.35,50.24,50.24,19700.0,34.0574,34.1252,34.0506,34.0506,19700.0
2005-10-11 10:30:00,50.25,50.3,50.25,50.3,9500.0,34.0574,34.0913,34.0574,34.0913,9500.0
2005-10-11 10:35:00,50.29,50.45,50.29,50.4,20400.0,34.0845,34.1929,34.0845,34.1591,20400.0
2005-10-11 10:40:00,50.4,50.43,50.4,50.4,9600.0,34.1591,34.1794,34.1591,34.1591,9600.0
2005-10-11 10:45:00,50.4,50.46,50.4,50.43,8700.0,34.1591,34.1997,34.1591,34.1794,8700.0
2005-10-11 10:50:00,50.43,50.57,50.35,50.41,26500.0,34.1794,34.2743,34.1252,34.1658,26500.0
2005-10-11 10:55:00,50.43,50.63,50.42,50.57,19800.0,34.1794,34.3149,34.1726,34.2743,19800.0
2005-10-11 11:00:00,50.6,50.63,50.5,50.59,19600.0,34.2946,34.3149,34.2268,34.2878,19600.0
2005-10-11 11:05:00,50.62,50.64,50.57,50.62,15400.0,34.3082,34.3217,34.2743,34.3082,15400.0
2005-10-11 11:10:00,50.6,50.66,50.59,50.59,8000.0,34.2946,34.3353,34.2878,34.2878,8000.0
2005-10-11 11:15:00,50.59,50.81,50.55,50.8,12200.0,34.2878,34.4369,34.2607,34.4302,12200.0
2005-10-11 11:20:00,50.8,50.92,50.79,50.83,11200.0,34.4302,34.5115,34.4234,34.4505,11200.0
2005-10-11 11:25:00,50.82,50.88,50.81,50.85,15200.0,34.4437,34.4844,34.4369,34.464,15200.0
2005-10-11 11:30:00,50.81,50.83,50.57,50.62,7300.0,34.4369,34.4505,34.2743,34.3082,7300.0
2005-10-11 11:35:00,50.59,50.71,50.59,50.63,15200.0,34.2878,34.3692,34.2878,34.3149,15200.0
2005-10-11 11:40:00,50.63,50.7,50.63,50.69,8600.0,34.3149,34.3624,34.3149,34.3556,8600.0
2005-10-11 11:45:00,50.69,50.74,50.69,50.7,11700.0,34.3556,34.3895,34.3556,34.3624,11700.0
2005-10-11 11:50:00,50.71,50.75,50.69,50.74,14100.0,34.3692,34.3963,34.3556,34.3895,14100.0
2005-10-11 11:55:00,50.74,50.85,50.65,50.76,29000.0,34.3895,34.464,34.3285,34.4031,29000.0
2005-10-11 12:00:00,50.72,50.76,50.72,50.74,5900.0,34.3759,34.4031,34.3759,34.3895,5900.0
2005-10-11 12:05:00,50.73,50.79,50.69,50.74,17600.0,34.3827,34.4234,34.3556,34.3895,17600.0
2005-10-11 12:10:00,50.74,50.85,50.63,50.69,26200.0,34.3895,34.464,34.3149,34.3556,26200.0
2005-10-11 12:15:00,50.69,50.69,50.56,50.61,19400.0,34.3556,34.3556,34.2675,34.3014,19400.0
2005-10-11 12:20:00,50.61,50.62,50.54,50.6,17800.0,34.3014,34.3082,34.2539,34.2946,17800.0
2005-10-11 12:25:00,50.61,50.84,50.61,50.77,40000.0,34.3014,34.4573,34.3014,34.4098,40000.0
2005-10-11 12:30:00,50.76,50.76,50.67,50.68,4000.0,34.4031,34.4031,34.3421,34.3488,4000.0
2005-10-11 12:35:00,50.66,50.66,50.61,50.61,6500.0,34.3353,34.3353,34.3014,34.3014,6500.0
2005-10-11 12:40:00,50.62,50.66,50.58,50.61,9600.0,34.3082,34.3353,34.2811,34.3014,9600.0
2005-10-11 12:45:00,50.61,50.72,50.61,50.7,8400.0,34.3014,34.3759,34.3014,34.3624,8400.0
2005-10-11 12:50:00,50.69,50.74,50.65,50.74,8000.0,34.3556,34.3895,34.3285,34.3895,8000.0
2005-10-11 12:55:00,50.75,50.78,50.71,50.76,10100.0,34.3963,34.4166,34.3692,34.4031,10100.0
2005-10-11 13:00:00,50.76,50.76,50.68,50.69,12500.0,34.4031,34.4031,34.3488,34.3556,12500.0
2005-10-11 13:05:00,50.69,50.9,50.69,50.87,39400.0,34.3556,34.4979,34.3556,34.4776,39400.0
2005-10-11 13:10:00,50.87,50.88,50.74,50.84,6800.0,34.4776,34.4844,34.3895,34.4573,6800.0
2005-10-11 13:15:00,50.82,50.82,50.68,50.76,9000.0,34.4437,34.4437,34.3488,34.4031,9000.0
2005-10-11 13:20:00,50.75,50.76,50.69,50.74,7200.0,34.3963,34.4031,34.3556,34.3895,7200.0
2005-10-11 13:25:00,50.73,50.79,50.73,50.75,9900.0,34.3827,34.4234,34.3827,34.3963,9900.0
2005-10-11 13:30:00,50.75,50.78,50.63,50.75,15500.0,34.3963,34.4166,34.3149,34.3963,15500.0
2005-10-11 13:35:00,50.77,50.83,50.77,50.78,15500.0,34.4098,34.4505,34.4098,34.4166,15500.0
2005-10-11 13:40:00,50.75,50.94,50.75,50.94,28600.0,34.3963,34.525,34.3963,34.525,28600.0
2005-10-11 13:45:00,50.94,50.94,50.81,50.85,24700.0,34.525,34.525,34.4369,34.464,24700.0
2005-10-11 13:50:00,50.84,51.07,50.84,50.98,54100.0,34.4573,34.6132,34.4573,34.5522,54100.0
2005-10-11 13:55:00,50.94,50.95,50.73,50.73,8200.0,34.525,34.5318,34.3827,34.3827,8200.0
2005-10-11 14:00:00,50.69,50.72,50.51,50.69,27000.0,34.3556,34.3759,34.2336,34.3556,27000.0
2005-10-11 14:05:00,50.68,50.73,50.49,50.71,31700.0,34.3488,34.3827,34.2201,34.3692,31700.0
2005-10-11 14:10:00,50.72,50.94,50.64,50.9,26900.0,34.3759,34.525,34.3217,34.4979,26900.0
2005-10-11 14:15:00,50.86,50.92,50.67,50.72,19700.0,34.4708,34.5115,34.3421,34.3759,19700.0
2005-10-11 14:20:00,50.76,50.76,50.66,50.73,12100.0,34.4031,34.4031,34.3353,34.3827,12100.0
2005-10-11 14:25:00,50.71,50.74,50.63,50.71,21400.0,34.3692,34.3895,34.3149,34.3692,21400.0
2005-10-11 14:30:00,50.7,50.74,50.66,50.66,17900.0,34.3624,34.3895,34.3353,34.3353,17900.0
2005-10-11 14:35:00,50.66,50.72,50.66,50.71,8900.0,34.3353,34.3759,34.3353,34.3692,8900.0
2005-10-11 14:40:00,50.69,50.69,50.51,50.57,20800.0,34.3556,34.3556,34.2336,34.2743,20800.0
2005-10-11 14:45:00,50.56,50.57,50.45,50.46,12500.0,34.2675,34.2743,34.1929,34.1997,12500.0
2005-10-11 14:50:00,50.46,50.52,50.4,50.47,38400.0,34.1997,34.2404,34.1591,34.2065,38400.0
2005-10-11 14:55:00,50.46,50.46,50.39,50.41,23500.0,34.1997,34.1997,34.1523,34.1658,23500.0
2005-10-11 15:00:00,50.4,50.41,50.3,50.35,21100.0,34.1591,34.1658,34.0913,34.1252,21100.0
2005-10-11 15:05:00,50.33,50.38,50.31,50.34,37000.0,34.1116,34.1455,34.0981,34.1184,37000.0
2005-10-11 15:10:00,50.35,50.37,50.31,50.36,31400.0,34.1252,34.1387,34.0981,34.1319,31400.0
2005-10-11 15:15:00,50.38,50.38,50.31,50.34,15900.0,34.1455,34.1455,34.0981,34.1184,15900.0
2005-10-11 15:20:00,50.32,50.34,50.26,50.29,34600.0,34.1048,34.1184,34.0642,34.0845,34600.0
2005-10-11 15:25:00,50.28,50.41,50.28,50.32,28300.0,34.0777,34.1658,34.0777,34.1048,28300.0
2005-10-11 15:30:00,50.32,50.32,50.29,50.31,28000.0,34.1048,34.1048,34.0845,34.0981,28000.0
2005-10-11 15:35:00,50.31,50.32,50.28,50.3,24500.0,34.0981,34.1048,34.0777,34.0913,24500.0
2005-10-11 15:40:00,50.3,50.41,50.3,50.41,35200.0,34.0913,34.1658,34.0913,34.1658,35200.0
2005-10-11 15:45:00,50.4,50.49,50.37,50.43,62200.0,34.1591,34.2201,34.1387,34.1794,62200.0
2005-10-11 15:50:00,50.42,50.46,50.42,50.45,52700.0,34.1726,34.1997,34.1726,34.1929,52700.0
2005-10-11 15:55:00,50.44,50.44,50.34,50.35,57200.0,34.1862,34.1862,34.1184,34.1252,57200.0
2005-10-12 09:35:00,49.6,49.6,49.5,49.54,45300.0,33.6169,33.6169,33.5491,33.5762,45300.0
2005-10-12 09:40:00,49.5,49.51,49.14,49.14,56000.0,33.5491,33.5559,33.3051,33.3051,56000.0
2005-10-12 09:45:00,49.13,49.19,49.02,49.19,84700.0,33.2983,33.339,33.2238,33.339,84700.0
2005-10-12 09:50:00,49.21,49.35,49.15,49.18,146300.0,33.3525,33.4474,33.3119,33.3322,146300.0
2005-10-12 09:55:00,49.18,49.38,49.11,49.28,43800.0,33.3322,33.4677,33.2847,33.4,43800.0
2005-10-12 10:00:00,49.25,49.3,49.11,49.18,28300.0,33.3796,33.4135,33.2847,33.3322,28300.0
2005-10-12 10:05:00,49.18,49.22,49.1,49.1,63900.0,33.3322,33.3593,33.278,33.278,63900.0
2005-10-12 10:10:00,49.11,49.16,48.91,48.91,68900.0,33.2847,33.3186,33.1492,33.1492,68900.0
2005-10-12 10:15:00,48.9,48.93,48.7,48.7,56200.0,33.1424,33.1628,33.0069,33.0069,56200.0
2005-10-12 10:20:00,48.81,48.81,48.44,48.6,69400.0,33.0814,33.0814,32.8306,32.9391,69400.0
2005-10-12 10:25:00,48.62,48.63,48.4,48.59,36800.0,32.9526,32.9594,32.8035,32.9323,36800.0
2005-10-12 10:30:00,48.59,48.63,48.38,48.44,21900.0,32.9323,32.9594,32.79,32.8306,21900.0
2005-10-12 10:35:00,48.44,48.61,48.32,48.32,56200.0,32.8306,32.9459,32.7493,32.7493,56200.0
2005-10-12 10:40:00,48.31,48.34,48.18,48.18,44200.0,32.7425,32.7629,32.6544,32.6544,44200.0
2005-10-12 10:45:00,48.18,48.18,47.78,47.78,103200.0,32.6544,32.6544,32.3833,32.3833,103200.0
2005-10-12 10:50:00,47.79,47.89,47.55,47.56,61400.0,32.3901,32.4579,32.2274,32.2342,61400.0
2005-10-12 10:55:00,47.55,47.67,47.52,47.6,101700.0,32.2274,32.3088,32.2071,32.2613,101700.0
2005-10-12 11:00:00,47.6,47.8,47.58,47.79,79100.0,32.2613,32.3969,32.2478,32.3901,79100.0
2005-10-12 11:05:00,47.71,47.8,47.69,47.74,44700.0,32.3359,32.3969,32.3223,32.3562,44700.0
2005-10-12 11:10:00,47.73,48.24,47.73,47.96,48500.0,32.3494,32.6951,32.3494,32.5053,48500.0
2005-10-12 11:15:00,47.85,47.97,47.85,47.96,47700.0,32.4308,32.5121,32.4308,32.5053,47700.0
2005-10-12 11:20:00,48.01,48.12,47.99,48.04,21500.0,32.5392,32.6138,32.5257,32.5595,21500.0
2005-10-12 11:25:00,48.04,48.05,47.8,47.91,24700.0,32.5595,32.5663,32.3969,32.4714,24700.0
2005-10-12 11:30:00,47.95,47.96,47.63,47.75,25500.0,32.4985,32.5053,32.2817,32.363,25500.0
2005-10-12 11:35:00,47.75,47.75,47.57,47.72,30000.0,32.363,32.363,32.241,32.3427,30000.0
2005-10-12 11:40:00,47.72,47.74,47.68,47.71,13300.0,32.3427,32.3562,32.3156,32.3359,13300.0
2005-10-12 11:45:00,47.73,47.82,47.62,47.62,27200.0,32.3494,32.4104,32.2749,32.2749,27200.0
2005-10-12 11:50:00,47.6,47.63,47.27,47.33,39100.0,32.2613,32.2817,32.0377,32.0783,39100.0
2005-10-12 11:55:00,47.33,47.36,47.15,47.18,28600.0,32.0783,32.0987,31.9563,31.9767,28600.0
2005-10-12 12:00:00,47.18,47.46,47.04,47.45,33400.0,31.9767,32.1664,31.8818,32.1597,33400.0
2005-10-12 12:05:00,47.45,47.66,47.45,47.52,26900.0,32.1597,32.302,32.1597,32.2071,26900.0
2005-10-12 12:10:00,47.53,47.58,47.35,47.41,35400.0,32.2139,32.2478,32.0919,32.1326,35400.0
2005-10-12 12:15:00,47.41,47.67,47.4,47.63,20500.0,32.1326,32.3088,32.1258,32.2817,20500.0
2005-10-12 12:20:00,47.63,47.82,47.63,47.79,18000.0,32.2817,32.4104,32.2817,32.3901,18000.0
2005-10-12 12:25:00,47.8,47.83,47.63,47.83,17400.0,32.3969,32.4172,32.2817,32.4172,17400.0
2005-10-12 12:30:00,47.83,47.87,47.66,47.84,25800.0,32.4172,32.4443,32.302,32.424,25800.0
2005-10-12 12:35:00,47.84,47.92,47.81,47.92,15300.0,32.424,32.4782,32.4037,32.4782,15300.0
2005-10-12 12:40:00,47.92,48.25,47.91,48.18,36100.0,32.4782,32.7019,32.4714,32.6544,36100.0
2005-10-12 12:45:00,48.16,48.16,47.99,47.99,8500.0,32.6409,32.6409,32.5257,32.5257,8500.0
2005-10-12 12:50:00,47.96,48.06,47.96,48.0,16000.0,32.5053,32.5731,32.5053,32.5324,16000.0
2005-10-12 12:55:00,48.0,48.01,47.84,47.88,14100.0,32.5324,32.5392,32.424,32.4511,14100.0
2005-10-12 13:00:00,47.91,47.91,47.8,47.85,14500.0,32.4714,32.4714,32.3969,32.4308,14500.0
2005-10-12 13:05:00,47.84,48.0,47.84,47.97,20000.0,32.424,32.5324,32.424,32.5121,20000.0
2005-10-12 13:10:00,47.97,48.0,47.81,47.83,11000.0,32.5121,32.5324,32.4037,32.4172,11000.0
2005-10-12 13:15:00,47.86,48.1,47.86,48.1,21100.0,32.4375,32.6002,32.4375,32.6002,21100.0
2005-10-12 13:20:00,48.14,48.28,48.14,48.24,17500.0,32.6273,32.7222,32.6273,32.6951,17500.0
2005-10-12 13:25:00,48.24,48.4,48.22,48.24,22500.0,32.6951,32.8035,32.6815,32.6951,22500.0
2005-10-12 13:30:00,48.26,48.28,48.14,48.14,14000.0,32.7087,32.7222,32.6273,32.6273,14000.0
2005-10-12 13:35:00,48.14,48.27,48.14,48.25,23300.0,32.6273,32.7154,32.6273,32.7019,23300.0
2005-10-12 13:40:00,48.25,48.35,48.19,48.19,17500.0,32.7019,32.7697,32.6612,32.6612,17500.0
2005-10-12 13:45:00,48.19,48.23,48.12,48.13,15500.0,32.6612,32.6883,32.6138,32.6205,15500.0
2005-10-12 13:50:00,48.08,48.18,48.08,48.11,19300.0,32.5867,32.6544,32.5867,32.607,19300.0
2005-10-12 13:55:00,48.11,48.19,48.11,48.15,18300.0,32.607,32.6612,32.607,32.6341,18300.0
2005-10-12 14:00:00,48.19,48.32,48.15,48.31,22400.0,32.6612,32.7493,32.6341,32.7425,22400.0
2005-10-12 14:05:00,48.3,48.32,48.19,48.19,8800.0,32.7358,32.7493,32.6612,32.6612,8800.0
2005-10-12 14:10:00,48.18,48.18,47.99,48.0,10600.0,32.6544,32.6544,32.5257,32.5324,10600.0
2005-10-12 14:15:00,47.92,47.94,47.86,47.91,10000.0,32.4782,32.4918,32.4375,32.4714,10000.0
2005-10-12 14:20:00,47.92,47.92,47.81,47.82,15200.0,32.4782,32.4782,32.4037,32.4104,15200.0
2005-10-12 14:25:00,47.82,47.82,47.71,47.75,21800.0,32.4104,32.4104,32.3359,32.363,21800.0
2005-10-12 14:30:00,47.75,47.8,47.75,47.78,6900.0,32.363,32.3969,32.363,32.3833,6900.0
2005-10-12 14:35:00,47.77,47.95,47.74,47.9,14200.0,32.3766,32.4985,32.3562,32.4647,14200.0
2005-10-12 14:40:00,47.87,48.16,47.8,48.16,23900.0,32.4443,32.6409,32.3969,32.6409,23900.0
2005-10-12 14:45:00,48.16,48.16,48.0,48.0,7600.0,32.6409,32.6409,32.5324,32.5324,7600.0
2005-10-12 14:50:00,48.03,48.03,47.86,47.94,16200.0,32.5528,32.5528,32.4375,32.4918,16200.0
2005-10-12 14:55:00,47.92,47.92,47.72,47.72,13900.0,32.4782,32.4782,32.3427,32.3427,13900.0
2005-10-12 15:00:00,47.7,47.73,47.59,47.71,36500.0,32.3291,32.3494,32.2546,32.3359,36500.0
2005-10-12 15:05:00,47.69,47.87,47.66,47.82,53300.0,32.3223,32.4443,32.302,32.4104,53300.0
2005-10-12 15:10:00,47.81,47.84,47.8,47.83,11100.0,32.4037,32.424,32.3969,32.4172,11100.0
2005-10-12 15:15:00,47.82,47.96,47.77,47.95,22600.0,32.4104,32.5053,32.3766,32.4985,22600.0
2005-10-12 15:20:00,47.94,48.19,47.94,48.19,25500.0,32.4918,32.6612,32.4918,32.6612,25500.0
2005-10-12 15:25:00,48.19,48.33,48.17,48.26,50000.0,32.6612,32.7561,32.6477,32.7087,50000.0
2005-10-12 15:30:00,48.21,48.32,48.19,48.29,42500.0,32.6748,32.7493,32.6612,32.729,42500.0
2005-10-12 15:35:00,48.29,48.29,48.16,48.21,34300.0,32.729,32.729,32.6409,32.6748,34300.0
2005-10-12 15:40:00,48.17,48.3,48.15,48.19,35000.0,32.6477,32.7358,32.6341,32.6612,35000.0
2005-10-12 15:45:00,48.23,48.32,48.2,48.31,41900.0,32.6883,32.7493,32.668,32.7425,41900.0
2005-10-12 15:50:00,48.3,48.31,48.12,48.19,32600.0,32.7358,32.7425,32.6138,32.6612,32600.0
2005-10-12 15:55:00,48.19,48.34,48.16,48.24,36900.0,32.6612,32.7629,32.6409,32.6951,36900.0
2005-10-13 09:30:00,48.24,48.25,47.93,48.1,40600.0,32.6951,32.7019,32.485,32.6002,40600.0
2005-10-13 09:35:00,48.07,48.48,48.07,48.25,27100.0,32.5799,32.8578,32.5799,32.7019,27100.0
2005-10-13 09:40:00,48.06,48.25,47.6,47.7,40900.0,32.5731,32.7019,32.2613,32.3291,40900.0
2005-10-13 09:45:00,47.69,47.87,47.26,47.34,49900.0,32.3223,32.4443,32.0309,32.0851,49900.0
2005-10-13 09:50:00,47.4,47.4,47.2,47.29,56900.0,32.1258,32.1258,31.9902,32.0512,56900.0
2005-10-13 09:55:00,47.28,47.45,47.26,47.35,45900.0,32.0444,32.1597,32.0309,32.0919,45900.0
2005-10-13 10:00:00,47.35,47.53,47.35,47.47,32900.0,32.0919,32.2139,32.0919,32.1732,32900.0
2005-10-13 10:05:00,47.47,47.62,47.45,47.6,45600.0,32.1732,32.2749,32.1597,32.2613,45600.0
2005-10-13 10:10:00,47.6,47.69,47.58,47.68,18300.0,32.2613,32.3223,32.2478,32.3156,18300.0
2005-10-13 10:15:00,47.7,47.75,47.67,47.7,48500.0,32.3291,32.363,32.3088,32.3291,48500.0
2005-10-13 10:20:00,47.7,47.9,47.6,47.9,41300.0,32.3291,32.4647,32.2613,32.4647,41300.0
2005-10-13 10:25:00,47.92,48.08,47.69,47.83,36600.0,32.4782,32.5867,32.3223,32.4172,36600.0
2005-10-13 10:30:00,47.83,47.92,47.76,47.76,23400.0,32.4172,32.4782,32.3698,32.3698,23400.0
2005-10-13 10:35:00,47.81,47.94,47.6,47.92,75400.0,32.4037,32.4918,32.2613,32.4782,75400.0
2005-10-13 10:40:00,47.93,47.95,47.69,47.88,10600.0,32.485,32.4985,32.3223,32.4511,10600.0
2005-10-13 10:45:00,47.84,47.84,47.61,47.71,10600.0,32.424,32.424,32.2681,32.3359,10600.0
2005-10-13 10:50:00,47.75,47.76,47.51,47.6,11500.0,32.363,32.3698,32.2003,32.2613,11500.0
2005-10-13 10:55:00,47.59,47.63,47.59,47.63,17100.0,32.2546,32.2817,32.2546,32.2817,17100.0
2005-10-13 11:00:00,47.63,47.72,47.62,47.72,10300.0,32.2817,32.3427,32.2749,32.3427,10300.0
2005-10-13 11:05:00,47.72,47.82,47.72,47.72,29000.0,32.3427,32.4104,32.3427,32.3427,29000.0
2005-10-13 11:10:00,47.73,47.77,47.69,47.77,14900.0,32.3494,32.3766,32.3223,32.3766,14900.0
2005-10-13 11:15:00,47.78,47.82,47.76,47.81,17200.0,32.3833,32.4104,32.3698,32.4037,17200.0
2005-10-13 11:20:00,47.81,48.0,47.75,47.83,26900.0,32.4037,32.5324,32.363,32.4172,26900.0
2005-10-13 11:25:00,47.86,47.86,47.8,47.83,5100.0,32.4375,32.4375,32.3969,32.4172,5100.0
2005-10-13 11:30:00,47.82,47.83,47.65,47.67,13900.0,32.4104,32.4172,32.2952,32.3088,13900.0
2005-10-13 11:35:00,47.67,47.79,47.67,47.79,24500.0,32.3088,32.3901,32.3088,32.3901,24500.0
2005-10-13 11:40:00,47.82,47.84,47.7,47.7,14300.0,32.4104,32.424,32.3291,32.3291,14300.0
2005-10-13 11:45:00,47.68,47.79,47.67,47.72,18900.0,32.3156,32.3901,32.3088,32.3427,18900.0
2005-10-13 11:50:00,47.72,47.8,47.6,47.75,48500.0,32.3427,32.3969,32.2613,32.363,48500.0
2005-10-13 11:55:00,47.72,47.74,47.45,47.47,31700.0,32.3427,32.3562,32.1597,32.1732,31700.0
2005-10-13 12:00:00,47.47,47.77,47.46,47.71,35900.0,32.1732,32.3766,32.1664,32.3359,35900.0
2005-10-13 12:05:00,47.71,47.72,47.56,47.6,11700.0,32.3359,32.3427,32.2342,32.2613,11700.0
2005-10-13 12:10:00,47.58,47.74,47.54,47.62,15300.0,32.2478,32.3562,32.2207,32.2749,15300.0
2005-10-13 12:15:00,47.62,47.68,47.61,47.62,10000.0,32.2749,32.3156,32.2681,32.2749,10000.0
2005-10-13 12:20:00,47.62,47.63,47.55,47.55,11100.0,32.2749,32.2817,32.2274,32.2274,11100.0
2005-10-13 12:25:00,47.49,47.52,47.39,47.44,28000.0,32.1868,32.2071,32.119,32.1529,28000.0
2005-10-13 12:30:00,47.39,47.55,47.35,47.46,16400.0,32.119,32.2274,32.0919,32.1664,16400.0
2005-10-13 12:35:00,47.49,47.52,47.46,47.5,5600.0,32.1868,32.2071,32.1664,32.1936,5600.0
2005-10-13 12:40:00,47.51,47.59,47.45,47.58,11900.0,32.2003,32.2546,32.1597,32.2478,11900.0
2005-10-13 12:45:00,47.57,47.66,47.49,47.66,17900.0,32.241,32.302,32.1868,32.302,17900.0
2005-10-13 12:50:00,47.66,47.76,47.64,47.72,19000.0,32.302,32.3698,32.2884,32.3427,19000.0
2005-10-13 12:55:00,47.69,47.9,47.66,47.9,15800.0,32.3223,32.4647,32.302,32.4647,15800.0
2005-10-13 13:00:00,47.86,47.88,47.78,47.8,12900.0,32.4375,32.4511,32.3833,32.3969,12900.0
2005-10-13 13:05:00,47.77,47.89,47.77,47.86,9500.0,32.3766,32.4579,32.3766,32.4375,9500.0
2005-10-13 13:10:00,47.82,47.84,47.77,47.8,4300.0,32.4104,32.424,32.3766,32.3969,4300.0
2005-10-13 13:15:00,47.8,47.8,47.7,47.76,8200.0,32.3969,32.3969,32.3291,32.3698,8200.0
2005-10-13 13:20:00,47.74,47.74,47.66,47.66,3800.0,32.3562,32.3562,32.302,32.302,3800.0
2005-10-13 13:25:00,47.67,47.79,47.62,47.62,6600.0,32.3088,32.3901,32.2749,32.2749,6600.0
2005-10-13 13:30:00,47.62,47.67,47.61,47.61,6500.0,32.2749,32.3088,32.2681,32.2681,6500.0
2005-10-13 13:35:00,47.61,47.62,47.49,47.57,9000.0,32.2681,32.2749,32.1868,32.241,9000.0
2005-10-13 13:40:00,47.58,47.59,47.53,47.54,7600.0,32.2478,32.2546,32.2139,32.2207,7600.0
2005-10-13 13:45:00,47.54,47.54,47.35,47.52,12900.0,32.2207,32.2207,32.0919,32.2071,12900.0
2005-10-13 13:50:00,47.53,47.68,47.52,47.64,10300.0,32.2139,32.3156,32.2071,32.2884,10300.0
2005-10-13 13:55:00,47.65,47.68,47.56,47.6,13300.0,32.2952,32.3156,32.2342,32.2613,13300.0
2005-10-13 14:00:00,47.61,47.69,47.57,47.69,17600.0,32.2681,32.3223,32.241,32.3223,17600.0
2005-10-13 14:05:00,47.69,47.8,47.69,47.79,8900.0,32.3223,32.3969,32.3223,32.3901,8900.0
2005-10-13 14:10:00,47.79,47.79,47.62,47.7,6300.0,32.3901,32.3901,32.2749,32.3291,6300.0
2005-10-13 14:15:00,47.69,47.8,47.69,47.73,5800.0,32.3223,32.3969,32.3223,32.3494,5800.0
2005-10-13 14:20:00,47.73,47.92,47.71,47.9,8900.0,32.3494,32.4782,32.3359,32.4647,8900.0
2005-10-13 14:25:00,47.89,47.89,47.63,47.65,13100.0,32.4579,32.4579,32.2817,32.2952,13100.0
2005-10-13 14:30:00,47.64,47.9,47.64,47.85,14800.0,32.2884,32.4647,32.2884,32.4308,14800.0
2005-10-13 14:35:00,47.85,48.11,47.85,48.11,29200.0,32.4308,32.607,32.4308,32.607,29200.0
2005-10-13 14:40:00,48.05,48.2,48.05,48.1,23200.0,32.5663,32.668,32.5663,32.6002,23200.0
2005-10-13 14:45:00,48.07,48.36,48.07,48.33,17500.0,32.5799,32.7764,32.5799,32.7561,17500.0
2005-10-13 14:50:00,48.29,48.29,48.11,48.15,22800.0,32.729,32.729,32.607,32.6341,22800.0
2005-10-13 14:55:00,48.15,48.17,48.06,48.1,17200.0,32.6341,32.6477,32.5731,32.6002,17200.0
2005-10-13 15:00:00,48.08,48.22,48.07,48.09,16000.0,32.5867,32.6815,32.5799,32.5934,16000.0
2005-10-13 15:05:00,48.1,48.14,48.1,48.13,9100.0,32.6002,32.6273,32.6002,32.6205,9100.0
2005-10-13 15:10:00,48.12,48.22,48.06,48.2,19700.0,32.6138,32.6815,32.5731,32.668,19700.0
2005-10-13 15:15:00,48.2,48.21,48.02,48.11,16000.0,32.668,32.6748,32.546,32.607,16000.0
2005-10-13 15:20:00,48.08,48.14,48.08,48.12,8200.0,32.5867,32.6273,32.5867,32.6138,8200.0
2005-10-13 15:25:00,48.11,48.13,48.04,48.05,11300.0,32.607,32.6205,32.5595,32.5663,11300.0
2005-10-13 15:30:00,48.05,48.17,48.05,48.17,17500.0,32.5663,32.6477,32.5663,32.6477,17500.0
2005-10-13 15:35:00,48.17,48.24,48.17,48.23,20300.0,32.6477,32.6951,32.6477,32.6883,20300.0
2005-10-13 15:40:00,48.24,48.38,48.24,48.32,15000.0,32.6951,32.79,32.6951,32.7493,15000.0
2005-10-13 15:45:00,48.35,48.44,48.32,48.44,39300.0,32.7697,32.8306,32.7493,32.8306,39300.0
2005-10-13 15:50:00,48.44,48.68,48.43,48.6,74800.0,32.8306,32.9933,32.8239,32.9391,74800.0
2005-10-13 15:55:00,48.56,48.57,48.41,48.45,80600.0,32.912,32.9188,32.8103,32.8374,80600.0
2005-10-14 09:30:00,48.74,49.3,48.74,49.18,49600.0,33.034,33.4135,33.034,33.3322,49600.0
2005-10-14 09:35:00,49.18,49.41,49.13,49.38,42100.0,33.3322,33.4881,33.2983,33.4677,42100.0
2005-10-14 09:40:00,49.38,49.39,49.05,49.14,47000.0,33.4677,33.4745,33.2441,33.3051,47000.0
2005-10-14 09:45:00,49.19,49.3,49.14,49.19,80400.0,33.339,33.4135,33.3051,33.339,80400.0
2005-10-14 09:50:00,49.19,49.19,48.81,48.82,31000.0,33.339,33.339,33.0814,33.0882,31000.0
2005-10-14 09:55:00,48.8,48.96,48.72,48.96,29000.0,33.0746,33.1831,33.0204,33.1831,29000.0
2005-10-14 10:00:00,49.01,49.08,48.85,48.94,16000.0,33.217,33.2644,33.1085,33.1695,16000.0
2005-10-14 10:05:00,49.0,49.01,48.71,48.78,27700.0,33.2102,33.217,33.0136,33.0611,27700.0
2005-10-14 10:10:00,48.81,48.99,48.69,48.69,27700.0,33.0814,33.2034,33.0001,33.0001,27700.0
2005-10-14 10:15:00,48.67,48.67,48.47,48.53,19200.0,32.9865,32.9865,32.851,32.8916,19200.0
2005-10-14 10:20:00,48.53,48.79,48.53,48.69,17800.0,32.8916,33.0679,32.8916,33.0001,17800.0
2005-10-14 10:25:00,48.69,48.78,48.64,48.64,14800.0,33.0001,33.0611,32.9662,32.9662,14800.0
2005-10-14 10:30:00,48.68,48.68,48.55,48.62,11600.0,32.9933,32.9933,32.9052,32.9526,11600.0
2005-10-14 10:35:00,48.6,48.8,48.6,48.61,15700.0,32.9391,33.0746,32.9391,32.9459,15700.0
2005-10-14 10:40:00,48.68,48.87,48.61,48.86,11100.0,32.9933,33.1221,32.9459,33.1153,11100.0
2005-10-14 10:45:00,48.86,48.88,48.81,48.83,15500.0,33.1153,33.1289,33.0814,33.095,15500.0
2005-10-14 10:50:00,48.83,49.14,48.83,49.11,22500.0,33.095,33.3051,33.095,33.2847,22500.0
2005-10-14 10:55:00,49.1,49.13,48.96,49.05,22800.0,33.278,33.2983,33.1831,33.2441,22800.0
2005-10-14 11:00:00,49.05,49.15,48.8,48.8,18200.0,33.2441,33.3119,33.0746,33.0746,18200.0
2005-10-14 11:05:00,48.8,49.03,48.8,48.9,7600.0,33.0746,33.2305,33.0746,33.1424,7600.0
2005-10-14 11:10:00,48.91,48.99,48.81,48.84,9800.0,33.1492,33.2034,33.0814,33.1018,9800.0
2005-10-14 11:15:00,48.85,49.0,48.79,49.0,8700.0,33.1085,33.2102,33.0679,33.2102,8700.0
2005-10-14 11:20:00,49.06,49.2,48.85,49.19,15500.0,33.2509,33.3457,33.1085,33.339,15500.0
2005-10-14 11:25:00,49.19,49.28,49.13,49.2,20400.0,33.339,33.4,33.2983,33.3457,20400.0
2005-10-14 11:30:00,49.22,49.24,49.15,49.15,20200.0,33.3593,33.3729,33.3119,33.3119,20200.0
2005-10-14 11:35:00,49.17,49.21,49.1,49.2,35200.0,33.3254,33.3525,33.278,33.3457,35200.0
2005-10-14 11:40:00,49.2,49.2,49.07,49.09,13400.0,33.3457,33.3457,33.2576,33.2712,13400.0
2005-10-14 11:45:00,49.09,49.16,49.08,49.16,3600.0,33.2712,33.3186,33.2644,33.3186,3600.0
2005-10-14 11:50:00,49.21,49.29,49.21,49.27,26000.0,33.3525,33.4067,33.3525,33.3932,26000.0
2005-10-14 11:55:00,49.27,49.29,49.25,49.27,14700.0,33.3932,33.4067,33.3796,33.3932,14700.0
2005-10-14 12:00:00,49.23,49.29,49.15,49.24,17800.0,33.3661,33.4067,33.3119,33.3729,17800.0
2005-10-14 12:05:00,49.25,49.39,49.25,49.38,11100.0,33.3796,33.4745,33.3796,33.4677,11100.0
2005-10-14 12:10:00,49.39,49.48,49.34,49.44,16700.0,33.4745,33.5355,33.4406,33.5084,16700.0
2005-10-14 12:15:00,49.41,49.48,49.37,49.48,13800.0,33.4881,33.5355,33.461,33.5355,13800.0
2005-10-14 12:20:00,49.48,49.5,49.31,49.43,19000.0,33.5355,33.5491,33.4203,33.5016,19000.0
2005-10-14 12:25:00,49.42,49.46,49.39,49.46,12500.0,33.4949,33.522,33.4745,33.522,12500.0
2005-10-14 12:30:00,49.44,49.44,49.25,49.25,19500.0,33.5084,33.5084,33.3796,33.3796,19500.0
2005-10-14 12:35:00,49.23,49.27,49.13,49.26,29700.0,33.3661,33.3932,33.2983,33.3864,29700.0
2005-10-14 12:40:00,49.25,49.28,49.22,49.24,3800.0,33.3796,33.4,33.3593,33.3729,3800.0
2005-10-14 12:45:00,49.22,49.22,49.15,49.2,5500.0,33.3593,33.3593,33.3119,33.3457,5500.0
2005-10-14 12:50:00,49.2,49.2,49.1,49.1,6300.0,33.3457,33.3457,33.278,33.278,6300.0
2005-10-14 12:55:00,49.08,49.13,49.08,49.08,8300.0,33.2644,33.2983,33.2644,33.2644,8300.0
2005-10-14 13:00:00,49.06,49.09,49.05,49.07,10800.0,33.2509,33.2712,33.2441,33.2576,10800.0
2005-10-14 13:05:00,49.08,49.14,49.07,49.11,12500.0,33.2644,33.3051,33.2576,33.2847,12500.0
2005-10-14 13:10:00,49.14,49.21,49.14,49.19,18300.0,33.3051,33.3525,33.3051,33.339,18300.0
2005-10-14 13:15:00,49.21,49.22,49.16,49.2,9000.0,33.3525,33.3593,33.3186,33.3457,9000.0
2005-10-14 13:20:00,49.26,49.51,49.22,49.39,46400.0,33.3864,33.5559,33.3593,33.4745,46400.0
2005-10-14 13:25:00,49.4,49.46,49.32,49.36,55600.0,33.4813,33.522,33.4271,33.4542,55600.0
2005-10-14 13:30:00,49.37,49.39,49.22,49.23,11800.0,33.461,33.4745,33.3593,33.3661,11800.0
2005-10-14 13:35:00,49.23,49.28,49.19,49.24,23300.0,33.3661,33.4,33.339,33.3729,23300.0
2005-10-14 13:40:00,49.27,49.35,49.25,49.25,20800.0,33.3932,33.4474,33.3796,33.3796,20800.0
2005-10-14 13:45:00,49.22,49.23,49.15,49.23,9400.0,33.3593,33.3661,33.3119,33.3661,9400.0
2005-10-14 13:50:00,49.22,49.31,49.22,49.27,12000.0,33.3593,33.4203,33.3593,33.3932,12000.0
2005-10-14 13:55:00,49.28,49.31,49.26,49.3,23500.0,33.4,33.4203,33.3864,33.4135,23500.0
2005-10-14 14:00:00,49.3,49.3,49.25,49.25,2600.0,33.4135,33.4135,33.3796,33.3796,2600.0
2005-10-14 14:05:00,49.25,49.34,49.22,49.33,10500.0,33.3796,33.4406,33.3593,33.4339,10500.0
2005-10-14 14:10:00,49.34,49.35,49.3,49.3,4400.0,33.4406,33.4474,33.4135,33.4135,4400.0
2005-10-14 14:15:00,49.29,49.29,49.18,49.22,8700.0,33.4067,33.4067,33.3322,33.3593,8700.0
2005-10-14 14:20:00,49.25,49.38,49.25,49.31,33200.0,33.3796,33.4677,33.3796,33.4203,33200.0
2005-10-14 14:25:00,49.37,49.41,49.33,49.37,28900.0,33.461,33.4881,33.4339,33.461,28900.0
2005-10-14 14:30:00,49.37,49.44,49.35,49.36,23400.0,33.461,33.5084,33.4474,33.4542,23400.0
2005-10-14 14:35:00,49.36,49.37,49.3,49.3,11400.0,33.4542,33.461,33.4135,33.4135,11400.0
2005-10-14 14:40:00,49.28,49.31,49.28,49.28,9800.0,33.4,33.4203,33.4,33.4,9800.0
2005-10-14 14:45:00,49.28,49.3,49.27,49.3,13000.0,33.4,33.4135,33.3932,33.4135,13000.0
2005-10-14 14:50:00,49.3,49.48,49.3,49.35,20200.0,33.4135,33.5355,33.4135,33.4474,20200.0
2005-10-14 14:55:00,49.35,49.44,49.35,49.39,24100.0,33.4474,33.5084,33.4474,33.4745,24100.0
2005-10-14 15:00:00,49.36,49.46,49.35,49.46,30900.0,33.4542,33.522,33.4474,33.522,30900.0
2005-10-14 15:05:00,49.45,49.55,49.45,49.55,35600.0,33.5152,33.583,33.5152,33.583,35600.0
2005-10-14 15:10:00,49.55,49.63,49.54,49.62,69600.0,33.583,33.6372,33.5762,33.6304,69600.0
2005-10-14 15:15:00,49.62,49.66,49.5,49.53,66400.0,33.6304,33.6575,33.5491,33.5694,66400.0
2005-10-14 15:20:00,49.51,49.62,49.51,49.62,27800.0,33.5559,33.6304,33.5559,33.6304,27800.0
2005-10-14 15:25:00,49.62,49.68,49.56,49.56,22500.0,33.6304,33.6711,33.5897,33.5897,22500.0
2005-10-14 15:30:00,49.57,49.79,49.56,49.69,27200.0,33.5965,33.7456,33.5897,33.6778,27200.0
2005-10-14 15:35:00,49.69,49.82,49.69,49.81,34400.0,33.6778,33.766,33.6778,33.7592,34400.0
2005-10-14 15:40:00,49.81,49.81,49.72,49.72,68100.0,33.7592,33.7592,33.6982,33.6982,68100.0
2005-10-14 15:45:00,49.72,49.78,49.59,49.61,50500.0,33.6982,33.7388,33.6101,33.6236,50500.0
2005-10-14 15:50:00,49.61,49.64,49.55,49.59,47100.0,33.6236,33.644,33.583,33.6101,47100.0
2005-10-14 15:55:00,49.59,49.65,49.58,49.62,60600.0,33.6101,33.6507,33.6033,33.6304,60600.0
2005-10-17 09:30:00,49.4,49.4,48.7,49.09,32900.0,33.4813,33.4813,33.0069,33.2712,32900.0
2005-10-17 09:35:00,49.09,49.5,49.09,49.35,31600.0,33.2712,33.5491,33.2712,33.4474,31600.0
2005-10-17 09:40:00,49.24,49.45,49.24,49.28,31100.0,33.3729,33.5152,33.3729,33.4,31100.0
2005-10-17 09:45:00,49.28,49.28,49.07,49.15,18400.0,33.4,33.4,33.2576,33.3119,18400.0
2005-10-17 09:50:00,49.15,49.2,49.0,49.11,25100.0,33.3119,33.3457,33.2102,33.2847,25100.0
2005-10-17 09:55:00,49.13,49.13,48.72,48.92,27900.0,33.2983,33.2983,33.0204,33.156,27900.0
2005-10-17 10:00:00,48.98,49.31,48.98,49.22,14500.0,33.1966,33.4203,33.1966,33.3593,14500.0
2005-10-17 10:05:00,49.22,49.27,49.2,49.24,29400.0,33.3593,33.3932,33.3457,33.3729,29400.0
2005-10-17 10:10:00,49.25,49.35,49.15,49.35,27800.0,33.3796,33.4474,33.3119,33.4474,27800.0
2005-10-17 10:15:00,49.35,49.38,49.16,49.3,30600.0,33.4474,33.4677,33.3186,33.4135,30600.0
2005-10-17 10:20:00,49.31,49.35,49.15,49.28,19200.0,33.4203,33.4474,33.3119,33.4,19200.0
2005-10-17 10:25:00,49.33,49.33,49.1,49.25,20400.0,33.4339,33.4339,33.278,33.3796,20400.0
2005-10-17 10:30:00,49.25,49.25,48.95,49.04,66700.0,33.3796,33.3796,33.1763,33.2373,66700.0
2005-10-17 10:35:00,49.01,49.2,48.97,49.2,24100.0,33.217,33.3457,33.1899,33.3457,24100.0
2005-10-17 10:40:00,49.2,49.2,49.08,49.12,10900.0,33.3457,33.3457,33.2644,33.2915,10900.0
2005-10-17 10:45:00,49.13,49.14,48.95,49.05,26400.0,33.2983,33.3051,33.1763,33.2441,26400.0
2005-10-17 10:50:00,49.05,49.06,48.75,48.85,26700.0,33.2441,33.2509,33.0408,33.1085,26700.0
2005-10-17 10:55:00,48.85,48.89,48.76,48.88,21100.0,33.1085,33.1356,33.0475,33.1289,21100.0
2005-10-17 11:00:00,48.88,48.89,48.75,48.8,41900.0,33.1289,33.1356,33.0408,33.0746,41900.0
2005-10-17 11:05:00,48.82,48.82,48.6,48.68,33400.0,33.0882,33.0882,32.9391,32.9933,33400.0
2005-10-17 11:10:00,48.69,48.79,48.69,48.78,6600.0,33.0001,33.0679,33.0001,33.0611,6600.0
2005-10-17 11:15:00,48.78,48.81,48.56,48.56,18600.0,33.0611,33.0814,32.912,32.912,18600.0
2005-10-17 11:20:00,48.58,48.6,48.56,48.57,7300.0,32.9255,32.9391,32.912,32.9188,7300.0
2005-10-17 11:25:00,48.54,48.66,48.54,48.64,21000.0,32.8984,32.9798,32.8984,32.9662,21000.0
2005-10-17 11:30:00,48.64,48.64,48.47,48.54,14700.0,32.9662,32.9662,32.851,32.8984,14700.0
2005-10-17 11:35:00,48.58,48.62,48.52,48.57,13800.0,32.9255,32.9526,32.8849,32.9188,13800.0
2005-10-17 11:40:00,48.58,48.69,48.58,48.65,12000.0,32.9255,33.0001,32.9255,32.973,12000.0
2005-10-17 11:45:00,48.6,48.6,48.52,48.55,14300.0,32.9391,32.9391,32.8849,32.9052,14300.0
2005-10-17 11:50:00,48.54,48.56,48.51,48.53,9600.0,32.8984,32.912,32.8781,32.8916,9600.0
2005-10-17 11:55:00,48.53,48.65,48.53,48.55,14500.0,32.8916,32.973,32.8916,32.9052,14500.0
2005-10-17 12:00:00,48.57,48.57,48.45,48.47,32600.0,32.9188,32.9188,32.8374,32.851,32600.0
2005-10-17 12:05:00,48.47,48.48,48.31,48.32,12600.0,32.851,32.8578,32.7425,32.7493,12600.0
2005-10-17 12:10:00,48.31,48.38,48.26,48.26,9000.0,32.7425,32.79,32.7087,32.7087,9000.0
2005-10-17 12:15:00,48.27,48.27,48.16,48.23,22000.0,32.7154,32.7154,32.6409,32.6883,22000.0
2005-10-17 12:20:00,48.23,48.23,48.13,48.18,9300.0,32.6883,32.6883,32.6205,32.6544,9300.0
2005-10-17 12:25:00,48.18,48.2,48.02,48.16,52200.0,32.6544,32.668,32.546,32.6409,52200.0
2005-10-17 12:30:00,48.13,48.17,48.04,48.1,18600.0,32.6205,32.6477,32.5595,32.6002,18600.0
2005-10-17 12:35:00,48.11,48.11,48.01,48.07,17200.0,32.607,32.607,32.5392,32.5799,17200.0
2005-10-17 12:40:00,48.07,48.09,48.01,48.03,17300.0,32.5799,32.5934,32.5392,32.5528,17300.0
2005-10-17 12:45:00,48.03,48.18,48.01,48.15,12000.0,32.5528,32.6544,32.5392,32.6341,12000.0
2005-10-17 12:50:00,48.14,48.17,48.1,48.17,14500.0,32.6273,32.6477,32.6002,32.6477,14500.0
2005-10-17 12:55:00,48.18,48.25,48.14,48.25,13400.0,32.6544,32.7019,32.6273,32.7019,13400.0
2005-10-17 13:00:00,48.29,48.3,48.22,48.28,9900.0,32.729,32.7358,32.6815,32.7222,9900.0
2005-10-17 13:05:00,48.28,48.32,48.2,48.22,15100.0,32.7222,32.7493,32.668,32.6815,15100.0
2005-10-17 13:10:00,48.22,48.25,48.18,48.25,4800.0,32.6815,32.7019,32.6544,32.7019,4800.0
2005-10-17 13:15:00,48.25,48.27,48.19,48.21,6000.0,32.7019,32.7154,32.6612,32.6748,6000.0
2005-10-17 13:20:00,48.22,48.22,48.15,48.22,7200.0,32.6815,32.6815,32.6341,32.6815,7200.0
2005-10-17 13:25:00,48.22,48.24,48.22,48.24,3000.0,32.6815,32.6951,32.6815,32.6951,3000.0
2005-10-17 13:30:00,48.25,48.29,48.14,48.17,6300.0,32.7019,32.729,32.6273,32.6477,6300.0
2005-10-17 13:35:00,48.17,48.25,48.17,48.2,7900.0,32.6477,32.7019,32.6477,32.668,7900.0
2005-10-17 13:40:00,48.24,48.3,48.23,48.23,4700.0,32.6951,32.7358,32.6883,32.6883,4700.0
2005-10-17 13:45:00,48.26,48.34,48.23,48.29,6100.0,32.7087,32.7629,32.6883,32.729,6100.0
2005-10-17 13:50:00,48.32,48.39,48.31,48.32,4200.0,32.7493,32.7968,32.7425,32.7493,4200.0
2005-10-17 13:55:00,48.31,48.4,48.28,48.3,9400.0,32.7425,32.8035,32.7222,32.7358,9400.0
2005-10-17 14:00:00,48.27,48.31,48.2,48.31,11000.0,32.7154,32.7425,32.668,32.7425,11000.0
2005-10-17 14:05:00,48.31,48.36,48.3,48.35,8900.0,32.7425,32.7764,32.7358,32.7697,8900.0
2005-10-17 14:10:00,48.35,48.35,48.27,48.28,7000.0,32.7697,32.7697,32.7154,32.7222,7000.0
2005-10-17 14:15:00,48.29,48.29,48.2,48.22,8100.0,32.729,32.729,32.668,32.6815,8100.0
2005-10-17 14:20:00,48.22,48.3,48.15,48.15,9400.0,32.6815,32.7358,32.6341,32.6341,9400.0
2005-10-17 14:25:00,48.15,48.15,48.06,48.09,12700.0,32.6341,32.6341,32.5731,32.5934,12700.0
2005-10-17 14:30:00,48.1,48.1,48.06,48.07,7200.0,32.6002,32.6002,32.5731,32.5799,7200.0
2005-10-17 14:35:00,48.07,48.1,48.06,48.1,16500.0,32.5799,32.6002,32.5731,32.6002,16500.0
2005-10-17 14:40:00,48.08,48.08,48.02,48.03,15000.0,32.5867,32.5867,32.546,32.5528,15000.0
2005-10-17 14:45:00,48.03,48.14,48.0,48.1,45100.0,32.5528,32.6273,32.5324,32.6002,45100.0
2005-10-17 14:50:00,48.1,48.26,48.1,48.16,15300.0,32.6002,32.7087,32.6002,32.6409,15300.0
2005-10-17 14:55:00,48.19,48.21,48.12,48.16,7700.0,32.6612,32.6748,32.6138,32.6409,7700.0
2005-10-17 15:00:00,48.16,48.25,48.16,48.25,15400.0,32.6409,32.7019,32.6409,32.7019,15400.0
2005-10-17 15:05:00,48.24,48.27,48.16,48.25,20300.0,32.6951,32.7154,32.6409,32.7019,20300.0
2005-10-17 15:10:00,48.26,48.34,48.25,48.33,5800.0,32.7087,32.7629,32.7019,32.7561,5800.0
2005-10-17 15:15:00,48.33,48.38,48.32,48.34,12200.0,32.7561,32.79,32.7493,32.7629,12200.0
2005-10-17 15:20:00,48.35,48.35,48.28,48.3,15100.0,32.7697,32.7697,32.7222,32.7358,15100.0
2005-10-17 15:25:00,48.3,48.41,48.3,48.41,9400.0,32.7358,32.8103,32.7358,32.8103,9400.0
2005-10-17 15:30:00,48.41,48.46,48.39,48.45,14600.0,32.8103,32.8442,32.7968,32.8374,14600.0
2005-10-17 15:35:00,48.46,48.49,48.45,48.46,22500.0,32.8442,32.8645,32.8374,32.8442,22500.0
2005-10-17 15:40:00,48.45,48.52,48.43,48.47,42700.0,32.8374,32.8849,32.8239,32.851,42700.0
2005-10-17 15:45:00,48.53,48.55,48.48,48.5,28000.0,32.8916,32.9052,32.8578,32.8713,28000.0
2005-10-17 15:50:00,48.51,48.55,48.42,48.5,44100.0,32.8781,32.9052,32.8171,32.8713,44100.0
2005-10-17 15:55:00,48.5,48.57,48.5,48.51,54100.0,32.8713,32.9188,32.8713,32.8781,54100.0
2005-10-18 09:30:00,48.65,48.98,48.65,48.7,8400.0,32.973,33.1966,32.973,33.0069,8400.0
2005-10-18 09:35:00,48.68,48.68,48.36,48.36,10100.0,32.9933,32.9933,32.7764,32.7764,10100.0
2005-10-18 09:40:00,48.52,48.52,47.56,47.6,49500.0,32.8849,32.8849,32.2342,32.2613,49500.0
2005-10-18 09:45:00,47.55,47.86,47.53,47.75,70300.0,32.2274,32.4375,32.2139,32.363,70300.0
2005-10-18 09:50:00,47.67,48.07,47.67,47.98,22100.0,32.3088,32.5799,32.3088,32.5189,22100.0
2005-10-18 09:55:00,47.98,48.02,47.75,47.95,46300.0,32.5189,32.546,32.363,32.4985,46300.0
2005-10-18 10:00:00,47.95,47.95,47.66,47.82,30900.0,32.4985,32.4985,32.302,32.4104,30900.0
2005-10-18 10:05:00,47.82,47.98,47.58,47.68,51600.0,32.4104,32.5189,32.2478,32.3156,51600.0
2005-10-18 10:10:00,47.69,47.8,47.67,47.74,27300.0,32.3223,32.3969,32.3088,32.3562,27300.0
2005-10-18 10:15:00,47.73,47.75,47.62,47.64,34000.0,32.3494,32.363,32.2749,32.2884,34000.0
2005-10-18 10:20:00,47.63,47.72,47.34,47.52,50300.0,32.2817,32.3427,32.0851,32.2071,50300.0
2005-10-18 10:25:00,47.5,47.67,47.34,47.62,31200.0,32.1936,32.3088,32.0851,32.2749,31200.0
2005-10-18 10:30:00,47.64,47.64,47.36,47.44,23800.0,32.2884,32.2884,32.0987,32.1529,23800.0
2005-10-18 10:35:00,47.44,47.5,47.19,47.3,27100.0,32.1529,32.1936,31.9835,32.058,27100.0
2005-10-18 10:40:00,47.3,47.42,47.13,47.13,45200.0,32.058,32.1393,31.9428,31.9428,45200.0
2005-10-18 10:45:00,47.15,47.4,47.15,47.4,32800.0,31.9563,32.1258,31.9563,32.1258,32800.0
2005-10-18 10:50:00,47.39,47.47,47.15,47.2,27900.0,32.119,32.1732,31.9563,31.9902,27900.0
2005-10-18 10:55:00,47.22,47.29,47.15,47.16,20100.0,32.0038,32.0512,31.9563,31.9631,20100.0
2005-10-18 11:00:00,47.17,47.25,47.06,47.25,36000.0,31.9699,32.0241,31.8953,32.0241,36000.0
2005-10-18 11:05:00,47.17,47.25,47.11,47.18,71900.0,31.9699,32.0241,31.9292,31.9767,71900.0
2005-10-18 11:10:00,47.18,47.2,47.09,47.1,43700.0,31.9767,31.9902,31.9157,31.9225,43700.0
2005-10-18 11:15:00,47.11,47.24,47.11,47.15,37600.0,31.9292,32.0173,31.9292,31.9563,37600.0
2005-10-18 11:20:00,47.15,47.34,47.15,47.28,32600.0,31.9563,32.0851,31.9563,32.0444,32600.0
2005-10-18 11:25:00,47.29,47.4,47.28,47.32,45100.0,32.0512,32.1258,32.0444,32.0716,45100.0
2005-10-18 11:30:00,47.31,47.43,47.3,47.35,30200.0,32.0648,32.1461,32.058,32.0919,30200.0
2005-10-18 11:35:00,47.35,47.38,47.3,47.3,24800.0,32.0919,32.1122,32.058,32.058,24800.0
2005-10-18 11:40:00,47.3,47.4,47.3,47.35,18600.0,32.058,32.1258,32.058,32.0919,18600.0
2005-10-18 11:45:00,47.36,47.4,47.33,47.34,12600.0,32.0987,32.1258,32.0783,32.0851,12600.0
2005-10-18 11:50:00,47.34,47.4,47.31,47.31,10800.0,32.0851,32.1258,32.0648,32.0648,10800.0
2005-10-18 11:55:00,47.32,47.35,47.25,47.3,35500.0,32.0716,32.0919,32.0241,32.058,35500.0
2005-10-18 12:00:00,47.3,47.4,47.29,47.39,37800.0,32.058,32.1258,32.0512,32.119,37800.0
2005-10-18 12:05:00,47.34,47.39,47.3,47.33,24100.0,32.0851,32.119,32.058,32.0783,24100.0
2005-10-18 12:10:00,47.34,47.36,47.32,47.36,20500.0,32.0851,32.0987,32.0716,32.0987,20500.0
2005-10-18 12:15:00,47.36,47.36,47.27,47.31,21300.0,32.0987,32.0987,32.0377,32.0648,21300.0
2005-10-18 12:20:00,47.31,47.39,47.3,47.34,13500.0,32.0648,32.119,32.058,32.0851,13500.0
2005-10-18 12:25:00,47.31,47.37,47.26,47.31,37900.0,32.0648,32.1054,32.0309,32.0648,37900.0
2005-10-18 12:30:00,47.33,47.33,47.27,47.3,28800.0,32.0783,32.0783,32.0377,32.058,28800.0
2005-10-18 12:35:00,47.3,47.33,47.3,47.31,17800.0,32.058,32.0783,32.058,32.0648,17800.0
2005-10-18 12:40:00,47.31,47.32,47.26,47.28,32600.0,32.0648,32.0716,32.0309,32.0444,32600.0
2005-10-18 12:45:00,47.29,47.3,47.25,47.27,33200.0,32.0512,32.058,32.0241,32.0377,33200.0
2005-10-18 12:50:00,47.27,47.28,47.25,47.26,39500.0,32.0377,32.0444,32.0241,32.0309,39500.0
2005-10-18 12:55:00,47.26,47.27,47.25,47.27,14400.0,32.0309,32.0377,32.0241,32.0377,14400.0
2005-10-18 13:00:00,47.26,47.28,47.22,47.26,46300.0,32.0309,32.0444,32.0038,32.0309,46300.0
2005-10-18 13:05:00,47.25,47.26,47.15,47.25,42100.0,32.0241,32.0309,31.9563,32.0241,42100.0
2005-10-18 13:10:00,47.25,47.35,47.25,47.31,29800.0,32.0241,32.0919,32.0241,32.0648,29800.0
2005-10-18 13:15:00,47.28,47.29,47.11,47.12,37800.0,32.0444,32.0512,31.9292,31.936,37800.0
2005-10-18 13:20:00,47.13,47.17,47.1,47.16,8300.0,31.9428,31.9699,31.9225,31.9631,8300.0
2005-10-18 13:25:00,47.18,47.24,47.15,47.21,7200.0,31.9767,32.0173,31.9563,31.997,7200.0
2005-10-18 13:30:00,47.21,47.21,47.1,47.14,17800.0,31.997,31.997,31.9225,31.9496,17800.0
2005-10-18 13:35:00,47.15,47.16,47.09,47.1,17300.0,31.9563,31.9631,31.9157,31.9225,17300.0
2005-10-18 13:40:00,47.1,47.2,47.08,47.2,25200.0,31.9225,31.9902,31.9089,31.9902,25200.0
2005-10-18 13:45:00,47.2,47.3,47.09,47.21,22500.0,31.9902,32.058,31.9157,31.997,22500.0
2005-10-18 13:50:00,47.21,47.25,47.12,47.25,17200.0,31.997,32.0241,31.936,32.0241,17200.0
2005-10-18 13:55:00,47.25,47.37,47.25,47.36,15600.0,32.0241,32.1054,32.0241,32.0987,15600.0
2005-10-18 14:00:00,47.31,47.39,47.31,47.33,10300.0,32.0648,32.119,32.0648,32.0783,10300.0
2005-10-18 14:05:00,47.32,47.4,47.23,47.3,8600.0,32.0716,32.1258,32.0106,32.058,8600.0
2005-10-18 14:10:00,47.26,47.3,47.2,47.24,10700.0,32.0309,32.058,31.9902,32.0173,10700.0
2005-10-18 14:15:00,47.21,47.24,47.19,47.22,6400.0,31.997,32.0173,31.9835,32.0038,6400.0
2005-10-18 14:20:00,47.21,47.26,47.21,47.21,4100.0,31.997,32.0309,31.997,31.997,4100.0
2005-10-18 14:25:00,47.22,47.44,47.21,47.41,54500.0,32.0038,32.1529,31.997,32.1326,54500.0
2005-10-18 14:30:00,47.38,47.4,47.27,47.34,22000.0,32.1122,32.1258,32.0377,32.0851,22000.0
2005-10-18 14:35:00,47.35,47.35,47.27,47.32,9600.0,32.0919,32.0919,32.0377,32.0716,9600.0
2005-10-18 14:40:00,47.28,47.28,47.17,47.19,17600.0,32.0444,32.0444,31.9699,31.9835,17600.0
2005-10-18 14:45:00,47.21,47.29,47.21,47.23,8800.0,31.997,32.0512,31.997,32.0106,8800.0
2005-10-18 14:50:00,47.24,47.28,47.2,47.23,27700.0,32.0173,32.0444,31.9902,32.0106,27700.0
2005-10-18 14:55:00,47.21,47.28,47.14,47.23,17200.0,31.997,32.0444,31.9496,32.0106,17200.0
2005-10-18 15:00:00,47.19,47.21,47.16,47.2,11100.0,31.9835,31.997,31.9631,31.9902,11100.0
2005-10-18 15:05:00,47.19,47.22,47.15,47.15,15000.0,31.9835,32.0038,31.9563,31.9563,15000.0
2005-10-18 15:10:00,47.15,47.21,47.09,47.18,22800.0,31.9563,31.997,31.9157,31.9767,22800.0
2005-10-18 15:15:00,47.17,47.32,47.17,47.32,15800.0,31.9699,32.0716,31.9699,32.0716,15800.0
2005-10-18 15:20:00,47.31,47.31,47.25,47.25,22200.0,32.0648,32.0648,32.0241,32.0241,22200.0
2005-10-18 15:25:00,47.25,47.26,47.15,47.17,34900.0,32.0241,32.0309,31.9563,31.9699,34900.0
2005-10-18 15:30:00,47.17,47.2,47.17,47.19,16400.0,31.9699,31.9902,31.9699,31.9835,16400.0
2005-10-18 15:35:00,47.18,47.22,47.02,47.02,70800.0,31.9767,32.0038,31.8682,31.8682,70800.0
2005-10-18 15:40:00,47.02,47.03,46.9,46.94,57200.0,31.8682,31.875,31.7869,31.814,57200.0
2005-10-18 15:45:00,46.93,47.08,46.88,47.08,47900.0,31.8072,31.9089,31.7733,31.9089,47900.0
2005-10-18 15:50:00,47.11,47.37,47.1,47.34,103200.0,31.9292,32.1054,31.9225,32.0851,103200.0
2005-10-18 15:55:00,47.34,47.36,47.14,47.25,77000.0,32.0851,32.0987,31.9496,32.0241,77000.0
2005-10-19 09:35:00,46.4,46.45,46.0,46.0,65400.0,31.448,31.4819,31.1769,31.1769,65400.0
2005-10-19 09:40:00,46.0,46.15,45.59,45.75,66000.0,31.1769,31.2786,30.899,31.0075,66000.0
2005-10-19 09:45:00,45.76,45.86,45.72,45.73,49300.0,31.0143,31.082,30.9871,30.9939,49300.0
2005-10-19 09:50:00,45.73,46.12,45.73,45.96,45300.0,30.9939,31.2582,30.9939,31.1498,45300.0
2005-10-19 09:55:00,45.97,46.15,45.93,46.14,27800.0,31.1566,31.2786,31.1295,31.2718,27800.0
2005-10-19 10:00:00,46.1,46.39,46.02,46.36,42500.0,31.2447,31.4412,31.1905,31.4209,42500.0
2005-10-19 10:05:00,46.36,46.42,46.22,46.24,32900.0,31.4209,31.4616,31.326,31.3396,32900.0
2005-10-19 10:10:00,46.22,46.22,45.97,45.97,69500.0,31.326,31.326,31.1566,31.1566,69500.0
2005-10-19 10:15:00,45.9,46.11,45.82,46.03,53300.0,31.1091,31.2515,31.0549,31.1973,53300.0
2005-10-19 10:20:00,46.04,46.1,45.92,45.96,24100.0,31.204,31.2447,31.1227,31.1498,24100.0
2005-10-19 10:25:00,45.96,46.09,45.74,45.99,27100.0,31.1498,31.2379,31.0007,31.1701,27100.0
2005-10-19 10:30:00,46.05,46.38,46.0,46.38,55300.0,31.2108,31.4345,31.1769,31.4345,55300.0
2005-10-19 10:35:00,46.34,46.83,46.34,46.78,61300.0,31.4074,31.7395,31.4074,31.7056,61300.0
2005-10-19 10:40:00,46.8,46.92,46.6,46.83,41000.0,31.7191,31.8005,31.5836,31.7395,41000.0
2005-10-19 10:45:00,46.82,46.84,46.42,46.42,29100.0,31.7327,31.7462,31.4616,31.4616,29100.0
2005-10-19 10:50:00,46.48,46.48,46.25,46.28,28800.0,31.5022,31.5022,31.3464,31.3667,28800.0
2005-10-19 10:55:00,46.26,46.48,46.25,46.42,26300.0,31.3531,31.5022,31.3464,31.4616,26300.0
2005-10-19 11:00:00,46.49,46.54,46.41,46.44,26400.0,31.509,31.5429,31.4548,31.4751,26400.0
2005-10-19 11:05:00,46.43,46.46,46.29,46.4,18500.0,31.4684,31.4887,31.3735,31.448,18500.0
2005-10-19 11:10:00,46.4,46.51,46.37,46.39,19100.0,31.448,31.5226,31.4277,31.4412,19100.0
2005-10-19 11:15:00,46.43,46.43,46.3,46.39,26900.0,31.4684,31.4684,31.3802,31.4412,26900.0
2005-10-19 11:20:00,46.35,46.35,46.08,46.08,27300.0,31.4141,31.4141,31.2311,31.2311,27300.0
2005-10-19 11:25:00,46.13,46.13,45.85,46.11,19000.0,31.265,31.265,31.0753,31.2515,19000.0
2005-10-19 11:30:00,46.06,46.4,46.04,46.39,36100.0,31.2176,31.448,31.204,31.4412,36100.0
2005-10-19 11:35:00,46.44,46.45,46.34,46.43,14100.0,31.4751,31.4819,31.4074,31.4684,14100.0
2005-10-19 11:40:00,46.41,46.41,46.25,46.28,26200.0,31.4548,31.4548,31.3464,31.3667,26200.0
2005-10-19 11:45:00,46.28,46.42,46.27,46.27,17100.0,31.3667,31.4616,31.3599,31.3599,17100.0
2005-10-19 11:50:00,46.38,46.38,46.22,46.25,11100.0,31.4345,31.4345,31.326,31.3464,11100.0
2005-10-19 11:55:00,46.3,46.33,46.26,46.33,20500.0,31.3802,31.4006,31.3531,31.4006,20500.0
2005-10-19 12:00:00,46.33,46.33,46.22,46.29,10600.0,31.4006,31.4006,31.326,31.3735,10600.0
2005-10-19 12:05:00,46.29,46.39,46.29,46.35,12400.0,31.3735,31.4412,31.3735,31.4141,12400.0
2005-10-19 12:10:00,46.37,46.55,46.36,46.51,17600.0,31.4277,31.5497,31.4209,31.5226,17600.0
2005-10-19 12:15:00,46.5,46.66,46.5,46.6,22500.0,31.5158,31.6242,31.5158,31.5836,22500.0
2005-10-19 12:20:00,46.59,46.85,46.45,46.85,28500.0,31.5768,31.753,31.4819,31.753,28500.0
2005-10-19 12:25:00,46.87,46.95,46.72,46.88,58900.0,31.7666,31.8208,31.6649,31.7733,58900.0
2005-10-19 12:30:00,46.9,47.05,46.85,47.0,61300.0,31.7869,31.8886,31.753,31.8547,61300.0
2005-10-19 12:35:00,47.01,47.18,47.01,47.15,68600.0,31.8615,31.9767,31.8615,31.9563,68600.0
2005-10-19 12:40:00,47.19,47.32,47.0,47.32,57400.0,31.9835,32.0716,31.8547,32.0716,57400.0
2005-10-19 12:45:00,47.32,47.33,47.06,47.15,58800.0,32.0716,32.0783,31.8953,31.9563,58800.0
2005-10-19 12:50:00,47.13,47.23,47.03,47.03,35500.0,31.9428,32.0106,31.875,31.875,35500.0
2005-10-19 12:55:00,47.0,47.06,46.96,46.97,27100.0,31.8547,31.8953,31.8276,31.8343,27100.0
2005-10-19 13:00:00,46.97,46.97,46.76,46.76,20500.0,31.8343,31.8343,31.692,31.692,20500.0
2005-10-19 13:05:00,46.72,46.82,46.68,46.82,17000.0,31.6649,31.7327,31.6378,31.7327,17000.0
2005-10-19 13:10:00,46.81,46.86,46.73,46.84,34000.0,31.7259,31.7598,31.6717,31.7462,34000.0
2005-10-19 13:15:00,46.84,47.25,46.84,47.06,59000.0,31.7462,32.0241,31.7462,31.8953,59000.0
2005-10-19 13:20:00,47.15,47.18,47.03,47.13,19300.0,31.9563,31.9767,31.875,31.9428,19300.0
2005-10-19 13:25:00,47.13,47.2,46.99,47.16,28800.0,31.9428,31.9902,31.8479,31.9631,28800.0
2005-10-19 13:30:00,47.17,47.39,47.16,47.3,40200.0,31.9699,32.119,31.9631,32.058,40200.0
2005-10-19 13:35:00,47.34,47.34,47.22,47.22,19300.0,32.0851,32.0851,32.0038,32.0038,19300.0
2005-10-19 13:40:00,47.23,47.27,47.19,47.27,28300.0,32.0106,32.0377,31.9835,32.0377,28300.0
2005-10-19 13:45:00,47.25,47.3,47.22,47.3,20900.0,32.0241,32.058,32.0038,32.058,20900.0
2005-10-19 13:50:00,47.29,47.31,47.26,47.31,14300.0,32.0512,32.0648,32.0309,32.0648,14300.0
2005-10-19 13:55:00,47.31,47.34,47.29,47.32,16100.0,32.0648,32.0851,32.0512,32.0716,16100.0
2005-10-19 14:00:00,47.32,47.35,47.31,47.35,17300.0,32.0716,32.0919,32.0648,32.0919,17300.0
2005-10-19 14:05:00,47.35,47.65,47.35,47.6,41500.0,32.0919,32.2952,32.0919,32.2613,41500.0
2005-10-19 14:10:00,47.6,47.61,47.41,47.43,37500.0,32.2613,32.2681,32.1326,32.1461,37500.0
2005-10-19 14:15:00,47.39,47.4,47.3,47.36,36100.0,32.119,32.1258,32.058,32.0987,36100.0
2005-10-19 14:20:00,47.39,47.39,47.29,47.31,28200.0,32.119,32.119,32.0512,32.0648,28200.0
2005-10-19 14:25:00,47.31,47.4,47.31,47.37,28200.0,32.0648,32.1258,32.0648,32.1054,28200.0
2005-10-19 14:30:00,47.4,47.58,47.4,47.57,42800.0,32.1258,32.2478,32.1258,32.241,42800.0
2005-10-19 14:35:00,47.53,47.59,47.49,47.59,40800.0,32.2139,32.2546,32.1868,32.2546,40800.0
2005-10-19 14:40:00,47.59,47.61,47.52,47.57,31700.0,32.2546,32.2681,32.2071,32.241,31700.0
2005-10-19 14:45:00,47.58,47.79,47.58,47.79,32200.0,32.2478,32.3901,32.2478,32.3901,32200.0
2005-10-19 14:50:00,47.79,47.82,47.69,47.69,28700.0,32.3901,32.4104,32.3223,32.3223,28700.0
2005-10-19 14:55:00,47.68,47.89,47.68,47.74,46400.0,32.3156,32.4579,32.3156,32.3562,46400.0
2005-10-19 15:00:00,47.74,47.78,47.71,47.77,42000.0,32.3562,32.3833,32.3359,32.3766,42000.0
2005-10-19 15:05:00,47.77,47.91,47.77,47.9,37200.0,32.3766,32.4714,32.3766,32.4647,37200.0
2005-10-19 15:10:00,47.9,47.9,47.85,47.86,39100.0,32.4647,32.4647,32.4308,32.4375,39100.0
2005-10-19 15:15:00,47.86,47.92,47.84,47.87,52700.0,32.4375,32.4782,32.424,32.4443,52700.0
2005-10-19 15:20:00,47.86,48.13,47.8,48.13,62000.0,32.4375,32.6205,32.3969,32.6205,62000.0
2005-10-19 15:25:00,48.1,48.12,48.0,48.0,22600.0,32.6002,32.6138,32.5324,32.5324,22600.0
2005-10-19 15:30:00,48.03,48.08,47.89,48.04,45900.0,32.5528,32.5867,32.4579,32.5595,45900.0
2005-10-19 15:35:00,48.04,48.16,48.01,48.15,72500.0,32.5595,32.6409,32.5392,32.6341,72500.0
2005-10-19 15:40:00,48.15,48.42,48.14,48.33,43500.0,32.6341,32.8171,32.6273,32.7561,43500.0
2005-10-19 15:45:00,48.33,48.33,48.19,48.23,97700.0,32.7561,32.7561,32.6612,32.6883,97700.0
2005-10-19 15:50:00,48.23,48.62,48.22,48.45,55700.0,32.6883,32.9526,32.6815,32.8374,55700.0
2005-10-19 15:55:00,48.45,48.46,48.25,48.29,114400.0,32.8374,32.8442,32.7019,32.729,114400.0
2005-10-20 09:30:00,49.5,49.5,49.5,49.5,0.0,33.5491,33.5491,33.5491,33.5491,0.0
2005-10-20 09:35:00,49.98,50.19,49.95,49.95,216700.0,33.8744,34.0167,33.8541,33.8541,216700.0
2005-10-20 09:40:00,50.01,50.14,49.84,50.13,105200.0,33.8947,33.9828,33.7795,33.9761,105200.0
2005-10-20 09:45:00,50.11,50.29,50.08,50.09,248500.0,33.9625,34.0845,33.9422,33.949,248500.0
2005-10-20 09:50:00,50.09,50.24,49.95,50.08,171700.0,33.949,34.0506,33.8541,33.9422,171700.0
2005-10-20 09:55:00,50.05,50.05,49.79,49.99,118800.0,33.9218,33.9218,33.7456,33.8812,118800.0
2005-10-20 10:00:00,49.96,50.0,49.63,49.7,51200.0,33.8608,33.888,33.6372,33.6846,51200.0
2005-10-20 10:05:00,49.63,50.0,49.63,50.0,55100.0,33.6372,33.888,33.6372,33.888,55100.0
2005-10-20 10:10:00,50.0,50.0,49.8,49.85,99400.0,33.888,33.888,33.7524,33.7863,99400.0
2005-10-20 10:15:00,49.84,49.95,49.82,49.86,53500.0,33.7795,33.8541,33.766,33.7931,53500.0
2005-10-20 10:20:00,49.86,49.86,49.7,49.8,43800.0,33.7931,33.7931,33.6846,33.7524,43800.0
2005-10-20 10:25:00,49.8,49.86,49.74,49.79,60500.0,33.7524,33.7931,33.7117,33.7456,60500.0
2005-10-20 10:30:00,49.8,49.87,49.78,49.85,54000.0,33.7524,33.7998,33.7388,33.7863,54000.0
2005-10-20 10:35:00,49.84,49.97,49.72,49.84,79200.0,33.7795,33.8676,33.6982,33.7795,79200.0
2005-10-20 10:40:00,49.85,49.92,49.75,49.85,61300.0,33.7863,33.8337,33.7185,33.7863,61300.0
2005-10-20 10:45:00,49.85,49.96,49.8,49.96,44400.0,33.7863,33.8608,33.7524,33.8608,44400.0
2005-10-20 10:50:00,49.96,50.14,49.95,50.05,118500.0,33.8608,33.9828,33.8541,33.9218,118500.0
2005-10-20 10:55:00,50.04,50.2,49.99,50.16,40600.0,33.9151,34.0235,33.8812,33.9964,40600.0
2005-10-20 11:00:00,50.15,50.16,49.97,49.99,54700.0,33.9896,33.9964,33.8676,33.8812,54700.0
2005-10-20 11:05:00,50.0,50.06,49.96,50.05,112200.0,33.888,33.9286,33.8608,33.9218,112200.0
2005-10-20 11:10:00,50.05,50.09,49.98,49.99,80100.0,33.9218,33.949,33.8744,33.8812,80100.0
2005-10-20 11:15:00,50.0,50.0,49.73,49.99,42600.0,33.888,33.888,33.705,33.8812,42600.0
2005-10-20 11:20:00,49.95,50.04,49.94,49.99,29300.0,33.8541,33.9151,33.8473,33.8812,29300.0
2005-10-20 11:25:00,49.99,50.09,49.98,50.0,33200.0,33.8812,33.949,33.8744,33.888,33200.0
2005-10-20 11:30:00,50.0,50.0,49.82,49.86,33800.0,33.888,33.888,33.766,33.7931,33800.0
2005-10-20 11:35:00,49.83,49.94,49.83,49.91,29300.0,33.7727,33.8473,33.7727,33.827,29300.0
2005-10-20 11:40:00,49.87,49.87,49.56,49.56,25200.0,33.7998,33.7998,33.5897,33.5897,25200.0
2005-10-20 11:45:00,49.54,49.75,49.54,49.75,52700.0,33.5762,33.7185,33.5762,33.7185,52700.0
2005-10-20 11:50:00,49.73,49.74,49.66,49.73,19100.0,33.705,33.7117,33.6575,33.705,19100.0
2005-10-20 11:55:00,49.73,49.77,49.7,49.77,20600.0,33.705,33.7321,33.6846,33.7321,20600.0
2005-10-20 12:00:00,49.77,49.95,49.77,49.93,32100.0,33.7321,33.8541,33.7321,33.8405,32100.0
2005-10-20 12:05:00,49.94,49.94,49.8,49.8,40000.0,33.8473,33.8473,33.7524,33.7524,40000.0
2005-10-20 12:10:00,49.8,50.03,49.8,50.02,27200.0,33.7524,33.9083,33.7524,33.9015,27200.0
2005-10-20 12:15:00,50.02,50.19,49.96,50.03,66500.0,33.9015,34.0167,33.8608,33.9083,66500.0
2005-10-20 12:20:00,50.02,50.02,49.93,49.96,34300.0,33.9015,33.9015,33.8405,33.8608,34300.0
2005-10-20 12:25:00,49.96,50.0,49.95,49.95,48500.0,33.8608,33.888,33.8541,33.8541,48500.0
2005-10-20 12:30:00,49.96,49.97,49.88,49.96,28200.0,33.8608,33.8676,33.8066,33.8608,28200.0
2005-10-20 12:35:00,49.96,50.0,49.91,49.94,14600.0,33.8608,33.888,33.827,33.8473,14600.0
2005-10-20 12:40:00,49.94,50.03,49.94,49.95,30200.0,33.8473,33.9083,33.8473,33.8541,30200.0
2005-10-20 12:45:00,49.94,49.95,49.87,49.87,13000.0,33.8473,33.8541,33.7998,33.7998,13000.0
2005-10-20 12:50:00,49.87,49.9,49.85,49.87,15000.0,33.7998,33.8202,33.7863,33.7998,15000.0
2005-10-20 12:55:00,49.87,49.95,49.86,49.91,24200.0,33.7998,33.8541,33.7931,33.827,24200.0
2005-10-20 13:00:00,49.91,50.07,49.91,50.05,31100.0,33.827,33.9354,33.827,33.9218,31100.0
2005-10-20 13:05:00,50.04,50.19,50.04,50.14,59200.0,33.9151,34.0167,33.9151,33.9828,59200.0
2005-10-20 13:10:00,50.14,50.14,50.08,50.08,18100.0,33.9828,33.9828,33.9422,33.9422,18100.0
2005-10-20 13:15:00,50.09,50.1,50.04,50.09,22900.0,33.949,33.9557,33.9151,33.949,22900.0
2005-10-20 13:20:00,50.09,50.09,50.04,50.06,23900.0,33.949,33.949,33.9151,33.9286,23900.0
2005-10-20 13:25:00,50.06,50.07,49.93,49.95,17800.0,33.9286,33.9354,33.8405,33.8541,17800.0
2005-10-20 13:30:00,49.96,49.98,49.95,49.97,38900.0,33.8608,33.8744,33.8541,33.8676,38900.0
2005-10-20 13:35:00,49.99,49.99,49.91,49.91,26800.0,33.8812,33.8812,33.827,33.827,26800.0
2005-10-20 13:40:00,49.88,49.92,49.8,49.91,40000.0,33.8066,33.8337,33.7524,33.827,40000.0
2005-10-20 13:45:00,49.9,49.92,49.8,49.82,13500.0,33.8202,33.8337,33.7524,33.766,13500.0
2005-10-20 13:50:00,49.81,49.84,49.7,49.84,28500.0,33.7592,33.7795,33.6846,33.7795,28500.0
2005-10-20 13:55:00,49.86,49.98,49.84,49.98,32800.0,33.7931,33.8744,33.7795,33.8744,32800.0
2005-10-20 14:00:00,49.98,49.99,49.82,49.92,47300.0,33.8744,33.8812,33.766,33.8337,47300.0
2005-10-20 14:05:00,49.93,50.02,49.92,49.97,17000.0,33.8405,33.9015,33.8337,33.8676,17000.0
2005-10-20 14:10:00,49.97,49.99,49.86,49.88,27600.0,33.8676,33.8812,33.7931,33.8066,27600.0
2005-10-20 14:15:00,49.87,49.91,49.81,49.86,14500.0,33.7998,33.827,33.7592,33.7931,14500.0
2005-10-20 14:20:00,49.85,49.86,49.7,49.71,20700.0,33.7863,33.7931,33.6846,33.6914,20700.0
2005-10-20 14:25:00,49.73,49.75,49.5,49.5,91900.0,33.705,33.7185,33.5491,33.5491,91900.0
2005-10-20 14:30:00,49.71,49.71,49.5,49.54,81300.0,33.6914,33.6914,33.5491,33.5762,81300.0
2005-10-20 14:35:00,49.54,49.61,49.5,49.51,80600.0,33.5762,33.6236,33.5491,33.5559,80600.0
2005-10-20 14:40:00,49.51,49.53,49.51,49.51,44600.0,33.5559,33.5694,33.5559,33.5559,44600.0
2005-10-20 14:45:00,49.49,49.6,49.49,49.54,69200.0,33.5423,33.6169,33.5423,33.5762,69200.0
2005-10-20 14:50:00,49.54,49.66,49.54,49.6,31000.0,33.5762,33.6575,33.5762,33.6169,31000.0
2005-10-20 14:55:00,49.6,49.6,49.53,49.54,32300.0,33.6169,33.6169,33.5694,33.5762,32300.0
2005-10-20 15:00:00,49.53,49.67,49.53,49.63,17700.0,33.5694,33.6643,33.5694,33.6372,17700.0
2005-10-20 15:05:00,49.61,49.62,49.51,49.55,23900.0,33.6236,33.6304,33.5559,33.583,23900.0
2005-10-20 15:10:00,49.55,49.58,49.5,49.5,32200.0,33.583,33.6033,33.5491,33.5491,32200.0
2005-10-20 15:15:00,49.5,49.52,49.46,49.5,121400.0,33.5491,33.5626,33.522,33.5491,121400.0
2005-10-20 15:20:00,49.5,49.65,49.38,49.58,96600.0,33.5491,33.6507,33.4677,33.6033,96600.0
2005-10-20 15:25:00,49.58,49.58,49.3,49.41,58500.0,33.6033,33.6033,33.4135,33.4881,58500.0
2005-10-20 15:30:00,49.42,49.6,49.42,49.58,38900.0,33.4949,33.6169,33.4949,33.6033,38900.0
2005-10-20 15:35:00,49.58,49.58,49.48,49.51,48300.0,33.6033,33.6033,33.5355,33.5559,48300.0
2005-10-20 15:40:00,49.51,49.52,49.5,49.51,36800.0,33.5559,33.5626,33.5491,33.5559,36800.0
2005-10-20 15:45:00,49.5,49.51,49.38,49.5,87200.0,33.5491,33.5559,33.4677,33.5491,87200.0
2005-10-20 15:50:00,49.49,49.51,49.46,49.51,68800.0,33.5423,33.5559,33.522,33.5559,68800.0
2005-10-20 15:55:00,49.51,49.52,49.43,49.44,68100.0,33.5559,33.5626,33.5016,33.5084,68100.0
2005-10-21 09:30:00,50.5,50.5,50.37,50.38,142100.0,34.2268,34.2268,34.1387,34.1455,142100.0
2005-10-21 09:35:00,50.37,50.52,50.26,50.3,38900.0,34.1387,34.2404,34.0642,34.0913,38900.0
2005-10-21 09:40:00,50.3,50.4,50.05,50.18,27300.0,34.0913,34.1591,33.9218,34.01,27300.0
2005-10-21 09:45:00,50.02,50.02,49.6,50.0,38900.0,33.9015,33.9015,33.6169,33.888,38900.0
2005-10-21 09:50:00,50.0,50.09,49.92,50.02,44500.0,33.888,33.949,33.8337,33.9015,44500.0
2005-10-21 09:55:00,50.02,50.1,49.83,49.91,22200.0,33.9015,33.9557,33.7727,33.827,22200.0
2005-10-21 10:00:00,49.92,49.98,49.71,49.77,24100.0,33.8337,33.8744,33.6914,33.7321,24100.0
2005-10-21 10:05:00,49.77,49.96,49.77,49.85,19900.0,33.7321,33.8608,33.7321,33.7863,19900.0
2005-10-21 10:10:00,49.94,50.0,49.88,50.0,33200.0,33.8473,33.888,33.8066,33.888,33200.0
2005-10-21 10:15:00,50.01,50.01,49.95,50.0,14800.0,33.8947,33.8947,33.8541,33.888,14800.0
2005-10-21 10:20:00,50.0,50.06,49.99,50.06,19900.0,33.888,33.9286,33.8812,33.9286,19900.0
2005-10-21 10:25:00,50.05,50.11,50.02,50.02,26700.0,33.9218,33.9625,33.9015,33.9015,26700.0
2005-10-21 10:30:00,50.02,50.08,49.98,50.08,90300.0,33.9015,33.9422,33.8744,33.9422,90300.0
2005-10-21 10:35:00,50.09,50.3,50.05,50.23,47900.0,33.949,34.0913,33.9218,34.0438,47900.0
2005-10-21 10:40:00,50.23,50.23,50.05,50.07,13400.0,34.0438,34.0438,33.9218,33.9354,13400.0
2005-10-21 10:45:00,50.08,50.3,50.07,50.2,52400.0,33.9422,34.0913,33.9354,34.0235,52400.0
2005-10-21 10:50:00,50.21,50.33,50.18,50.26,33000.0,34.0303,34.1116,34.01,34.0642,33000.0
2005-10-21 10:55:00,50.26,50.29,50.1,50.21,27800.0,34.0642,34.0845,33.9557,34.0303,27800.0
2005-10-21 11:00:00,50.21,50.21,50.15,50.18,19100.0,34.0303,34.0303,33.9896,34.01,19100.0
2005-10-21 11:05:00,50.18,50.18,50.07,50.14,20800.0,34.01,34.01,33.9354,33.9828,20800.0
2005-10-21 11:10:00,50.14,50.15,50.11,50.15,21000.0,33.9828,33.9896,33.9625,33.9896,21000.0
2005-10-21 11:15:00,50.14,50.18,50.12,50.12,26700.0,33.9828,34.01,33.9693,33.9693,26700.0
2005-10-21 11:20:00,50.13,50.22,50.11,50.16,13800.0,33.9761,34.0371,33.9625,33.9964,13800.0
2005-10-21 11:25:00,50.12,50.16,50.11,50.15,12200.0,33.9693,33.9964,33.9625,33.9896,12200.0
2005-10-21 11:30:00,50.15,50.2,50.14,50.17,17200.0,33.9896,34.0235,33.9828,34.0032,17200.0
2005-10-21 11:35:00,50.17,50.18,50.1,50.1,35900.0,34.0032,34.01,33.9557,33.9557,35900.0
2005-10-21 11:40:00,50.1,50.12,50.05,50.11,13900.0,33.9557,33.9693,33.9218,33.9625,13900.0
2005-10-21 11:45:00,50.1,50.12,50.04,50.12,5400.0,33.9557,33.9693,33.9151,33.9693,5400.0
2005-10-21 11:50:00,50.12,50.15,50.1,50.15,6000.0,33.9693,33.9896,33.9557,33.9896,6000.0
2005-10-21 11:55:00,50.12,50.12,50.02,50.08,23000.0,33.9693,33.9693,33.9015,33.9422,23000.0
2005-10-21 12:00:00,50.04,50.08,49.94,49.95,47700.0,33.9151,33.9422,33.8473,33.8541,47700.0
2005-10-21 12:05:00,49.95,50.05,49.9,50.02,31900.0,33.8541,33.9218,33.8202,33.9015,31900.0
2005-10-21 12:10:00,50.01,50.12,50.0,50.09,32300.0,33.8947,33.9693,33.888,33.949,32300.0
2005-10-21 12:15:00,50.0,50.05,49.99,50.02,19300.0,33.888,33.9218,33.8812,33.9015,19300.0
2005-10-21 12:20:00,49.96,50.01,49.96,49.99,6100.0,33.8608,33.8947,33.8608,33.8812,6100.0
2005-10-21 12:25:00,50.0,50.04,49.91,50.0,10400.0,33.888,33.9151,33.827,33.888,10400.0
2005-10-21 12:30:00,49.99,50.01,49.95,49.95,10400.0,33.8812,33.8947,33.8541,33.8541,10400.0
2005-10-21 12:35:00,49.95,49.96,49.93,49.96,14100.0,33.8541,33.8608,33.8405,33.8608,14100.0
2005-10-21 12:40:00,49.99,50.13,49.99,50.13,11100.0,33.8812,33.9761,33.8812,33.9761,11100.0
2005-10-21 12:45:00,50.18,50.18,50.02,50.03,11300.0,34.01,34.01,33.9015,33.9083,11300.0
2005-10-21 12:50:00,50.06,50.35,50.06,50.29,19300.0,33.9286,34.1252,33.9286,34.0845,19300.0
2005-10-21 12:55:00,50.31,50.35,50.15,50.18,5100.0,34.0981,34.1252,33.9896,34.01,5100.0
2005-10-21 13:00:00,50.19,50.3,50.18,50.26,15200.0,34.0167,34.0913,34.01,34.0642,15200.0
2005-10-21 13:05:00,50.25,50.26,50.2,50.25,11800.0,34.0574,34.0642,34.0235,34.0574,11800.0
2005-10-21 13:10:00,50.26,50.26,50.17,50.17,9200.0,34.0642,34.0642,34.0032,34.0032,9200.0
2005-10-21 13:15:00,50.15,50.24,50.15,50.22,8500.0,33.9896,34.0506,33.9896,34.0371,8500.0
2005-10-21 13:20:00,50.23,50.35,50.23,50.35,16200.0,34.0438,34.1252,34.0438,34.1252,16200.0
2005-10-21 13:25:00,50.34,50.51,50.34,50.41,17100.0,34.1184,34.2336,34.1184,34.1658,17100.0
2005-10-21 13:30:00,50.4,50.52,50.39,50.45,85300.0,34.1591,34.2404,34.1523,34.1929,85300.0
2005-10-21 13:35:00,50.44,50.44,50.34,50.41,17300.0,34.1862,34.1862,34.1184,34.1658,17300.0
2005-10-21 13:40:00,50.37,50.4,50.28,50.28,8500.0,34.1387,34.1591,34.0777,34.0777,8500.0
2005-10-21 13:45:00,50.28,50.32,50.26,50.31,7200.0,34.0777,34.1048,34.0642,34.0981,7200.0
2005-10-21 13:50:00,50.31,50.31,50.27,50.28,9800.0,34.0981,34.0981,34.0709,34.0777,9800.0
2005-10-21 13:55:00,50.28,50.42,50.28,50.38,13900.0,34.0777,34.1726,34.0777,34.1455,13900.0
2005-10-21 14:00:00,50.38,50.42,50.37,50.41,11800.0,34.1455,34.1726,34.1387,34.1658,11800.0
2005-10-21 14:05:00,50.41,50.44,50.3,50.4,40200.0,34.1658,34.1862,34.0913,34.1591,40200.0
2005-10-21 14:10:00,50.4,50.4,50.28,50.28,24100.0,34.1591,34.1591,34.0777,34.0777,24100.0
2005-10-21 14:15:00,50.25,50.29,50.21,50.29,15200.0,34.0574,34.0845,34.0303,34.0845,15200.0
2005-10-21 14:20:00,50.29,50.31,50.27,50.27,7100.0,34.0845,34.0981,34.0709,34.0709,7100.0
2005-10-21 14:25:00,50.24,50.27,50.17,50.19,22200.0,34.0506,34.0709,34.0032,34.0167,22200.0
2005-10-21 14:30:00,50.21,50.21,50.1,50.1,22100.0,34.0303,34.0303,33.9557,33.9557,22100.0
2005-10-21 14:35:00,50.06,50.11,50.01,50.02,27000.0,33.9286,33.9625,33.8947,33.9015,27000.0
2005-10-21 14:40:00,50.03,50.16,50.03,50.09,47100.0,33.9083,33.9964,33.9083,33.949,47100.0
2005-10-21 14:45:00,50.07,50.09,49.98,50.03,25100.0,33.9354,33.949,33.8744,33.9083,25100.0
2005-10-21 14:50:00,50.0,50.11,50.0,50.09,7700.0,33.888,33.9625,33.888,33.949,7700.0
2005-10-21 14:55:00,50.05,50.09,50.05,50.07,5100.0,33.9218,33.949,33.9218,33.9354,5100.0
2005-10-21 15:00:00,50.05,50.06,50.01,50.01,8200.0,33.9218,33.9286,33.8947,33.8947,8200.0
2005-10-21 15:05:00,50.01,50.11,50.01,50.06,35200.0,33.8947,33.9625,33.8947,33.9286,35200.0
2005-10-21 15:10:00,50.07,50.13,50.04,50.04,51800.0,33.9354,33.9761,33.9151,33.9151,51800.0
2005-10-21 15:15:00,50.05,50.09,50.01,50.02,15800.0,33.9218,33.949,33.8947,33.9015,15800.0
2005-10-21 15:20:00,50.02,50.03,50.0,50.02,21900.0,33.9015,33.9083,33.888,33.9015,21900.0
2005-10-21 15:25:00,50.01,50.09,50.0,50.03,22100.0,33.8947,33.949,33.888,33.9083,22100.0
2005-10-21 15:30:00,50.04,50.06,50.02,50.04,27800.0,33.9151,33.9286,33.9015,33.9151,27800.0
2005-10-21 15:35:00,50.05,50.17,50.04,50.12,14200.0,33.9218,34.0032,33.9151,33.9693,14200.0
2005-10-21 15:40:00,50.11,50.12,50.0,50.01,21100.0,33.9625,33.9693,33.888,33.8947,21100.0
2005-10-21 15:45:00,50.02,50.02,49.9,49.9,27400.0,33.9015,33.9015,33.8202,33.8202,27400.0
2005-10-21 15:50:00,49.9,49.97,49.81,49.91,33700.0,33.8202,33.8676,33.7592,33.827,33700.0
2005-10-21 15:55:00,49.97,50.0,49.95,49.98,59000.0,33.8676,33.888,33.8541,33.8744,59000.0
2005-10-24 09:30:00,50.2,50.2,50.0,50.16,36700.0,34.0235,34.0235,33.888,33.9964,36700.0
2005-10-24 09:35:00,50.16,50.47,50.04,50.45,37300.0,33.9964,34.2065,33.9151,34.1929,37300.0
2005-10-24 09:40:00,50.46,50.5,50.13,50.25,35600.0,34.1997,34.2268,33.9761,34.0574,35600.0
2005-10-24 09:45:00,50.26,50.48,50.26,50.48,18700.0,34.0642,34.2133,34.0642,34.2133,18700.0
2005-10-24 09:50:00,50.4,50.5,50.2,50.21,42400.0,34.1591,34.2268,34.0235,34.0303,42400.0
2005-10-24 09:55:00,50.21,50.21,50.06,50.09,47100.0,34.0303,34.0303,33.9286,33.949,47100.0
2005-10-24 10:00:00,50.07,50.25,50.03,50.05,28400.0,33.9354,34.0574,33.9083,33.9218,28400.0
2005-10-24 10:05:00,50.04,50.05,49.8,49.94,28600.0,33.9151,33.9218,33.7524,33.8473,28600.0
2005-10-24 10:10:00,49.93,49.95,49.59,49.65,32700.0,33.8405,33.8541,33.6101,33.6507,32700.0
2005-10-24 10:15:00,49.63,49.68,49.27,49.36,43500.0,33.6372,33.6711,33.3932,33.4542,43500.0
2005-10-24 10:20:00,49.38,49.48,49.26,49.35,38100.0,33.4677,33.5355,33.3864,33.4474,38100.0
2005-10-24 10:25:00,49.35,49.35,49.11,49.19,36200.0,33.4474,33.4474,33.2847,33.339,36200.0
2005-10-24 10:30:00,49.19,49.45,49.16,49.43,33900.0,33.339,33.5152,33.3186,33.5016,33900.0
2005-10-24 10:35:00,49.43,49.51,49.41,49.47,35100.0,33.5016,33.5559,33.4881,33.5287,35100.0
2005-10-24 10:40:00,49.47,49.48,49.4,49.41,52200.0,33.5287,33.5355,33.4813,33.4881,52200.0
2005-10-24 10:45:00,49.41,49.5,49.3,49.32,24500.0,33.4881,33.5491,33.4135,33.4271,24500.0
2005-10-24 10:50:00,49.33,49.33,49.24,49.24,12600.0,33.4339,33.4339,33.3729,33.3729,12600.0
2005-10-24 10:55:00,49.2,49.26,49.13,49.14,24200.0,33.3457,33.3864,33.2983,33.3051,24200.0
2005-10-24 11:00:00,49.15,49.28,49.13,49.25,29200.0,33.3119,33.4,33.2983,33.3796,29200.0
2005-10-24 11:05:00,49.26,49.27,49.19,49.2,20900.0,33.3864,33.3932,33.339,33.3457,20900.0
2005-10-24 11:10:00,49.2,49.25,49.04,49.11,46900.0,33.3457,33.3796,33.2373,33.2847,46900.0
2005-10-24 11:15:00,49.11,49.16,49.05,49.13,30300.0,33.2847,33.3186,33.2441,33.2983,30300.0
2005-10-24 11:20:00,49.13,49.16,49.0,49.02,42400.0,33.2983,33.3186,33.2102,33.2238,42400.0
2005-10-24 11:25:00,49.01,49.03,48.96,48.97,14800.0,33.217,33.2305,33.1831,33.1899,14800.0
2005-10-24 11:30:00,48.96,49.12,48.96,49.07,47200.0,33.1831,33.2915,33.1831,33.2576,47200.0
2005-10-24 11:35:00,49.06,49.08,49.01,49.08,22300.0,33.2509,33.2644,33.217,33.2644,22300.0
2005-10-24 11:40:00,49.09,49.18,49.09,49.13,22300.0,33.2712,33.3322,33.2712,33.2983,22300.0
2005-10-24 11:45:00,49.1,49.21,49.05,49.21,37600.0,33.278,33.3525,33.2441,33.3525,37600.0
2005-10-24 11:50:00,49.24,49.44,49.2,49.3,31000.0,33.3729,33.5084,33.3457,33.4135,31000.0
2005-10-24 11:55:00,49.34,49.39,48.99,49.0,25000.0,33.4406,33.4745,33.2034,33.2102,25000.0
2005-10-24 12:00:00,48.99,49.12,48.97,49.04,18400.0,33.2034,33.2915,33.1899,33.2373,18400.0
2005-10-24 12:05:00,49.05,49.4,49.02,49.3,29900.0,33.2441,33.4813,33.2238,33.4135,29900.0
2005-10-24 12:10:00,49.27,49.27,48.99,49.0,19700.0,33.3932,33.3932,33.2034,33.2102,19700.0
2005-10-24 12:15:00,49.0,49.11,48.99,49.08,15800.0,33.2102,33.2847,33.2034,33.2644,15800.0
2005-10-24 12:20:00,49.04,49.18,48.96,49.17,17800.0,33.2373,33.3322,33.1831,33.3254,17800.0
2005-10-24 12:25:00,49.15,49.15,49.01,49.11,15700.0,33.3119,33.3119,33.217,33.2847,15700.0
2005-10-24 12:30:00,49.1,49.14,49.04,49.14,18700.0,33.278,33.3051,33.2373,33.3051,18700.0
2005-10-24 12:35:00,49.13,49.22,49.13,49.2,13400.0,33.2983,33.3593,33.2983,33.3457,13400.0
2005-10-24 12:40:00,49.2,49.26,49.2,49.2,14400.0,33.3457,33.3864,33.3457,33.3457,14400.0
2005-10-24 12:45:00,49.2,49.21,49.11,49.13,8400.0,33.3457,33.3525,33.2847,33.2983,8400.0
2005-10-24 12:50:00,49.12,49.18,49.12,49.17,12900.0,33.2915,33.3322,33.2915,33.3254,12900.0
2005-10-24 12:55:00,49.18,49.2,49.15,49.16,7900.0,33.3322,33.3457,33.3119,33.3186,7900.0
2005-10-24 13:00:00,49.16,49.19,49.12,49.15,17400.0,33.3186,33.339,33.2915,33.3119,17400.0
2005-10-24 13:05:00,49.13,49.19,49.12,49.19,14300.0,33.2983,33.339,33.2915,33.339,14300.0
2005-10-24 13:10:00,49.19,49.25,49.14,49.15,13500.0,33.339,33.3796,33.3051,33.3119,13500.0
2005-10-24 13:15:00,49.17,49.2,49.09,49.1,12100.0,33.3254,33.3457,33.2712,33.278,12100.0
2005-10-24 13:20:00,49.1,49.28,49.08,49.28,18500.0,33.278,33.4,33.2644,33.4,18500.0
2005-10-24 13:25:00,49.28,49.36,49.25,49.33,10600.0,33.4,33.4542,33.3796,33.4339,10600.0
2005-10-24 13:30:00,49.31,49.36,49.22,49.32,14600.0,33.4203,33.4542,33.3593,33.4271,14600.0
2005-10-24 13:35:00,49.35,49.43,49.35,49.38,9600.0,33.4474,33.5016,33.4474,33.4677,9600.0
2005-10-24 13:40:00,49.34,49.34,49.23,49.25,12600.0,33.4406,33.4406,33.3661,33.3796,12600.0
2005-10-24 13:45:00,49.17,49.17,49.08,49.12,14900.0,33.3254,33.3254,33.2644,33.2915,14900.0
2005-10-24 13:50:00,49.13,49.14,49.11,49.12,12300.0,33.2983,33.3051,33.2847,33.2915,12300.0
2005-10-24 13:55:00,49.11,49.11,49.01,49.04,17600.0,33.2847,33.2847,33.217,33.2373,17600.0
2005-10-24 14:00:00,49.04,49.24,49.04,49.24,26900.0,33.2373,33.3729,33.2373,33.3729,26900.0
2005-10-24 14:05:00,49.24,49.26,49.17,49.2,11000.0,33.3729,33.3864,33.3254,33.3457,11000.0
2005-10-24 14:10:00,49.2,49.23,49.16,49.17,12800.0,33.3457,33.3661,33.3186,33.3254,12800.0
2005-10-24 14:15:00,49.14,49.14,49.05,49.06,7000.0,33.3051,33.3051,33.2441,33.2509,7000.0
2005-10-24 14:20:00,49.06,49.06,49.01,49.05,13000.0,33.2509,33.2509,33.217,33.2441,13000.0
2005-10-24 14:25:00,49.06,49.08,49.03,49.03,21700.0,33.2509,33.2644,33.2305,33.2305,21700.0
2005-10-24 14:30:00,49.03,49.03,49.01,49.02,20000.0,33.2305,33.2305,33.217,33.2238,20000.0
2005-10-24 14:35:00,49.03,49.08,49.03,49.07,20300.0,33.2305,33.2644,33.2305,33.2576,20300.0
2005-10-24 14:40:00,49.07,49.09,49.07,49.08,9900.0,33.2576,33.2712,33.2576,33.2644,9900.0
2005-10-24 14:45:00,49.08,49.08,49.0,49.0,15100.0,33.2644,33.2644,33.2102,33.2102,15100.0
2005-10-24 14:50:00,49.02,49.05,48.97,49.05,13800.0,33.2238,33.2441,33.1899,33.2441,13800.0
2005-10-24 14:55:00,49.05,49.06,48.93,48.93,22900.0,33.2441,33.2509,33.1628,33.1628,22900.0
2005-10-24 15:00:00,48.93,49.09,48.93,49.09,28600.0,33.1628,33.2712,33.1628,33.2712,28600.0
2005-10-24 15:05:00,49.1,49.1,48.87,48.89,24400.0,33.278,33.278,33.1221,33.1356,24400.0
2005-10-24 15:10:00,48.89,48.89,48.75,48.87,31700.0,33.1356,33.1356,33.0408,33.1221,31700.0
2005-10-24 15:15:00,48.87,48.92,48.83,48.83,22700.0,33.1221,33.156,33.095,33.095,22700.0
2005-10-24 15:20:00,48.82,48.9,48.78,48.9,17500.0,33.0882,33.1424,33.0611,33.1424,17500.0
2005-10-24 15:25:00,48.9,48.91,48.83,48.88,20600.0,33.1424,33.1492,33.095,33.1289,20600.0
2005-10-24 15:30:00,48.88,48.89,48.86,48.88,20200.0,33.1289,33.1356,33.1153,33.1289,20200.0
2005-10-24 15:35:00,48.89,49.01,48.89,49.01,28600.0,33.1356,33.217,33.1356,33.217,28600.0
2005-10-24 15:40:00,49.01,49.16,48.99,49.08,27000.0,33.217,33.3186,33.2034,33.2644,27000.0
2005-10-24 15:45:00,49.08,49.21,49.08,49.14,26000.0,33.2644,33.3525,33.2644,33.3051,26000.0
2005-10-24 15:50:00,49.11,49.22,49.08,49.22,44000.0,33.2847,33.3593,33.2644,33.3593,44000.0
2005-10-24 15:55:00,49.23,49.26,49.14,49.15,63300.0,33.3661,33.3864,33.3051,33.3119,63300.0
2005-10-25 09:30:00,49.1,49.46,49.0,49.46,14700.0,33.278,33.522,33.2102,33.522,14700.0
2005-10-25 09:35:00,49.35,49.42,49.01,49.01,16400.0,33.4474,33.4949,33.217,33.217,16400.0
2005-10-25 09:40:00,49.02,49.48,49.02,49.34,14800.0,33.2238,33.5355,33.2238,33.4406,14800.0
2005-10-25 09:45:00,49.35,49.38,49.22,49.22,11500.0,33.4474,33.4677,33.3593,33.3593,11500.0
2005-10-25 09:50:00,49.27,49.37,49.14,49.37,18700.0,33.3932,33.461,33.3051,33.461,18700.0
2005-10-25 09:55:00,49.44,49.49,49.3,49.34,21200.0,33.5084,33.5423,33.4135,33.4406,21200.0
2005-10-25 10:00:00,49.34,49.35,49.1,49.11,20700.0,33.4406,33.4474,33.278,33.2847,20700.0
2005-10-25 10:05:00,49.11,49.13,48.85,49.11,24200.0,33.2847,33.2983,33.1085,33.2847,24200.0
2005-10-25 10:10:00,49.1,49.23,48.99,49.15,25100.0,33.278,33.3661,33.2034,33.3119,25100.0
2005-10-25 10:15:00,49.15,49.15,48.89,48.94,21700.0,33.3119,33.3119,33.1356,33.1695,21700.0
2005-10-25 10:20:00,48.94,48.95,48.75,48.78,32500.0,33.1695,33.1763,33.0408,33.0611,32500.0
2005-10-25 10:25:00,48.88,49.0,48.78,49.0,37700.0,33.1289,33.2102,33.0611,33.2102,37700.0
2005-10-25 10:30:00,49.0,49.0,48.9,48.93,13500.0,33.2102,33.2102,33.1424,33.1628,13500.0
2005-10-25 10:35:00,48.91,49.05,48.89,48.95,10500.0,33.1492,33.2441,33.1356,33.1763,10500.0
2005-10-25 10:40:00,48.94,49.07,48.89,49.0,29200.0,33.1695,33.2576,33.1356,33.2102,29200.0
2005-10-25 10:45:00,49.02,49.09,48.99,49.08,4700.0,33.2238,33.2712,33.2034,33.2644,4700.0
2005-10-25 10:50:00,49.07,49.18,49.07,49.16,11300.0,33.2576,33.3322,33.2576,33.3186,11300.0
2005-10-25 10:55:00,49.16,49.25,49.12,49.18,10100.0,33.3186,33.3796,33.2915,33.3322,10100.0
2005-10-25 11:00:00,49.19,49.23,49.16,49.17,13700.0,33.339,33.3661,33.3186,33.3254,13700.0
2005-10-25 11:05:00,49.17,49.26,49.17,49.23,10100.0,33.3254,33.3864,33.3254,33.3661,10100.0
2005-10-25 11:10:00,49.22,49.25,49.16,49.19,17400.0,33.3593,33.3796,33.3186,33.339,17400.0
2005-10-25 11:15:00,49.19,49.37,49.18,49.25,28600.0,33.339,33.461,33.3322,33.3796,28600.0
2005-10-25 11:20:00,49.22,49.26,49.17,49.17,13600.0,33.3593,33.3864,33.3254,33.3254,13600.0
2005-10-25 11:25:00,49.18,49.26,49.08,49.12,18800.0,33.3322,33.3864,33.2644,33.2915,18800.0
2005-10-25 11:30:00,49.1,49.15,49.05,49.09,16200.0,33.278,33.3119,33.2441,33.2712,16200.0
2005-10-25 11:35:00,49.13,49.15,49.02,49.07,8000.0,33.2983,33.3119,33.2238,33.2576,8000.0
2005-10-25 11:40:00,49.07,49.09,49.04,49.06,8500.0,33.2576,33.2712,33.2373,33.2509,8500.0
2005-10-25 11:45:00,49.06,49.14,49.06,49.06,6700.0,33.2509,33.3051,33.2509,33.2509,6700.0
2005-10-25 11:50:00,49.06,49.14,49.02,49.1,9000.0,33.2509,33.3051,33.2238,33.278,9000.0
2005-10-25 11:55:00,49.1,49.11,49.02,49.05,4100.0,33.278,33.2847,33.2238,33.2441,4100.0
2005-10-25 12:00:00,48.98,49.03,48.9,49.0,9600.0,33.1966,33.2305,33.1424,33.2102,9600.0
2005-10-25 12:05:00,49.02,49.02,48.96,49.0,6800.0,33.2238,33.2238,33.1831,33.2102,6800.0
2005-10-25 12:10:00,49.0,49.18,48.94,49.12,9100.0,33.2102,33.3322,33.1695,33.2915,9100.0
2005-10-25 12:15:00,49.1,49.1,49.0,49.08,8000.0,33.278,33.278,33.2102,33.2644,8000.0
2005-10-25 12:20:00,49.08,49.1,49.0,49.0,10200.0,33.2644,33.278,33.2102,33.2102,10200.0
2005-10-25 12:25:00,49.01,49.1,49.01,49.09,5200.0,33.217,33.278,33.217,33.2712,5200.0
2005-10-25 12:30:00,49.1,49.15,49.1,49.12,5400.0,33.278,33.3119,33.278,33.2915,5400.0
2005-10-25 12:35:00,49.11,49.11,49.03,49.03,3400.0,33.2847,33.2847,33.2305,33.2305,3400.0
2005-10-25 12:40:00,49.03,49.03,48.91,48.92,10400.0,33.2305,33.2305,33.1492,33.156,10400.0
2005-10-25 12:45:00,48.92,49.04,48.91,49.04,8600.0,33.156,33.2373,33.1492,33.2373,8600.0
2005-10-25 12:50:00,49.0,49.0,48.94,48.94,3500.0,33.2102,33.2102,33.1695,33.1695,3500.0
2005-10-25 12:55:00,48.94,48.98,48.93,48.98,6600.0,33.1695,33.1966,33.1628,33.1966,6600.0
2005-10-25 13:00:00,48.95,48.95,48.93,48.95,4500.0,33.1763,33.1763,33.1628,33.1763,4500.0
2005-10-25 13:05:00,48.95,49.04,48.95,49.04,10800.0,33.1763,33.2373,33.1763,33.2373,10800.0
2005-10-25 13:10:00,49.02,49.11,49.02,49.1,15900.0,33.2238,33.2847,33.2238,33.278,15900.0
2005-10-25 13:15:00,49.09,49.3,49.09,49.3,22400.0,33.2712,33.4135,33.2712,33.4135,22400.0
2005-10-25 13:20:00,49.28,49.35,49.2,49.32,15300.0,33.4,33.4474,33.3457,33.4271,15300.0
2005-10-25 13:25:00,49.27,49.37,49.24,49.35,35100.0,33.3932,33.461,33.3729,33.4474,35100.0
2005-10-25 13:30:00,49.38,49.38,49.18,49.27,40200.0,33.4677,33.4677,33.3322,33.3932,40200.0
2005-10-25 13:35:00,49.3,49.39,49.27,49.39,19900.0,33.4135,33.4745,33.3932,33.4745,19900.0
2005-10-25 13:40:00,49.36,49.36,49.2,49.27,14700.0,33.4542,33.4542,33.3457,33.3932,14700.0
2005-10-25 13:45:00,49.26,49.27,49.22,49.27,9800.0,33.3864,33.3932,33.3593,33.3932,9800.0
2005-10-25 13:50:00,49.27,49.42,49.24,49.38,14500.0,33.3932,33.4949,33.3729,33.4677,14500.0
2005-10-25 13:55:00,49.39,49.5,49.37,49.37,23100.0,33.4745,33.5491,33.461,33.461,23100.0
2005-10-25 14:00:00,49.36,49.37,49.26,49.36,12700.0,33.4542,33.461,33.3864,33.4542,12700.0
2005-10-25 14:05:00,49.35,49.36,49.25,49.25,9000.0,33.4474,33.4542,33.3796,33.3796,9000.0
2005-10-25 14:10:00,49.29,49.29,49.21,49.26,9300.0,33.4067,33.4067,33.3525,33.3864,9300.0
2005-10-25 14:15:00,49.26,49.26,49.19,49.19,2400.0,33.3864,33.3864,33.339,33.339,2400.0
2005-10-25 14:20:00,49.18,49.18,49.0,49.02,19200.0,33.3322,33.3322,33.2102,33.2238,19200.0
2005-10-25 14:25:00,49.01,49.09,48.96,49.09,10800.0,33.217,33.2712,33.1831,33.2712,10800.0
2005-10-25 14:30:00,49.11,49.11,49.05,49.08,18200.0,33.2847,33.2847,33.2441,33.2644,18200.0
2005-10-25 14:35:00,49.08,49.16,49.06,49.16,38300.0,33.2644,33.3186,33.2509,33.3186,38300.0
2005-10-25 14:40:00,49.16,49.2,49.1,49.11,12900.0,33.3186,33.3457,33.278,33.2847,12900.0
2005-10-25 14:45:00,49.12,49.23,49.12,49.12,17900.0,33.2915,33.3661,33.2915,33.2915,17900.0
2005-10-25 14:50:00,49.13,49.31,49.13,49.31,19000.0,33.2983,33.4203,33.2983,33.4203,19000.0
2005-10-25 14:55:00,49.3,49.3,49.2,49.2,18100.0,33.4135,33.4135,33.3457,33.3457,18100.0
2005-10-25 15:00:00,49.2,49.24,49.08,49.23,23800.0,33.3457,33.3729,33.2644,33.3661,23800.0
2005-10-25 15:05:00,49.23,49.23,49.17,49.17,15100.0,33.3661,33.3661,33.3254,33.3254,15100.0
2005-10-25 15:10:00,49.12,49.17,49.12,49.14,21100.0,33.2915,33.3254,33.2915,33.3051,21100.0
2005-10-25 15:15:00,49.14,49.16,49.09,49.1,24200.0,33.3051,33.3186,33.2712,33.278,24200.0
2005-10-25 15:20:00,49.11,49.34,49.11,49.29,10800.0,33.2847,33.4406,33.2847,33.4067,10800.0
2005-10-25 15:25:00,49.29,49.32,49.2,49.22,21200.0,33.4067,33.4271,33.3457,33.3593,21200.0
2005-10-25 15:30:00,49.2,49.27,49.19,49.25,13800.0,33.3457,33.3932,33.339,33.3796,13800.0
2005-10-25 15:35:00,49.25,49.4,49.13,49.4,36100.0,33.3796,33.4813,33.2983,33.4813,36100.0
2005-10-25 15:40:00,49.4,49.56,49.38,49.47,46500.0,33.4813,33.5897,33.4677,33.5287,46500.0
2005-10-25 15:45:00,49.45,49.6,49.37,49.6,41300.0,33.5152,33.6169,33.461,33.6169,41300.0
2005-10-25 15:50:00,49.59,49.59,49.46,49.47,39800.0,33.6101,33.6101,33.522,33.5287,39800.0
2005-10-25 15:55:00,49.44,49.58,49.44,49.52,43500.0,33.5084,33.6033,33.5084,33.5626,43500.0
2005-10-26 09:30:00,49.25,49.25,48.85,49.0,23900.0,33.3796,33.3796,33.1085,33.2102,23900.0
2005-10-26 09:35:00,49.09,49.35,49.09,49.35,12400.0,33.2712,33.4474,33.2712,33.4474,12400.0
2005-10-26 09:40:00,49.35,49.74,49.25,49.51,27800.0,33.4474,33.7117,33.3796,33.5559,27800.0
2005-10-26 09:45:00,49.51,49.71,49.35,49.42,35900.0,33.5559,33.6914,33.4474,33.4949,35900.0
2005-10-26 09:50:00,49.42,49.8,49.42,49.42,42900.0,33.4949,33.7524,33.4949,33.4949,42900.0
2005-10-26 09:55:00,49.4,50.04,49.38,50.04,41000.0,33.4813,33.9151,33.4677,33.9151,41000.0
2005-10-26 10:00:00,50.06,50.18,50.04,50.11,63900.0,33.9286,34.01,33.9151,33.9625,63900.0
2005-10-26 10:05:00,50.1,50.45,50.07,50.27,64900.0,33.9557,34.1929,33.9354,34.0709,64900.0
2005-10-26 10:10:00,50.28,50.37,50.18,50.37,28600.0,34.0777,34.1387,34.01,34.1387,28600.0
2005-10-26 10:15:00,50.37,50.42,50.22,50.3,28400.0,34.1387,34.1726,34.0371,34.0913,28400.0
2005-10-26 10:20:00,50.33,50.41,50.29,50.36,25300.0,34.1116,34.1658,34.0845,34.1319,25300.0
2005-10-26 10:25:00,50.36,50.37,50.3,50.34,26000.0,34.1319,34.1387,34.0913,34.1184,26000.0
2005-10-26 10:30:00,50.34,50.34,50.11,50.12,33900.0,34.1184,34.1184,33.9625,33.9693,33900.0
2005-10-26 10:35:00,50.08,50.11,49.95,50.01,44700.0,33.9422,33.9625,33.8541,33.8947,44700.0
2005-10-26 10:40:00,50.01,50.1,49.87,50.08,64000.0,33.8947,33.9557,33.7998,33.9422,64000.0
2005-10-26 10:45:00,50.09,50.11,49.9,49.94,48900.0,33.949,33.9625,33.8202,33.8473,48900.0
2005-10-26 10:50:00,49.94,50.24,49.92,50.2,22900.0,33.8473,34.0506,33.8337,34.0235,22900.0
2005-10-26 10:55:00,50.13,50.34,50.12,50.16,16700.0,33.9761,34.1184,33.9693,33.9964,16700.0
2005-10-26 11:00:00,50.18,50.18,49.96,50.01,22200.0,34.01,34.01,33.8608,33.8947,22200.0
2005-10-26 11:05:00,50.01,50.06,49.95,50.06,17300.0,33.8947,33.9286,33.8541,33.9286,17300.0
2005-10-26 11:10:00,50.06,50.17,50.06,50.15,24800.0,33.9286,34.0032,33.9286,33.9896,24800.0
2005-10-26 11:15:00,50.14,50.14,50.05,50.06,16700.0,33.9828,33.9828,33.9218,33.9286,16700.0
2005-10-26 11:20:00,50.07,50.13,50.02,50.05,17200.0,33.9354,33.9761,33.9015,33.9218,17200.0
2005-10-26 11:25:00,50.04,50.34,50.04,50.24,19900.0,33.9151,34.1184,33.9151,34.0506,19900.0
2005-10-26 11:30:00,50.24,50.25,50.13,50.22,31700.0,34.0506,34.0574,33.9761,34.0371,31700.0
2005-10-26 11:35:00,50.22,50.34,50.19,50.33,20300.0,34.0371,34.1184,34.0167,34.1116,20300.0
2005-10-26 11:40:00,50.34,50.34,50.22,50.22,18600.0,34.1184,34.1184,34.0371,34.0371,18600.0
2005-10-26 11:45:00,50.2,50.25,50.15,50.2,7400.0,34.0235,34.0574,33.9896,34.0235,7400.0
2005-10-26 11:50:00,50.24,50.28,50.21,50.24,16600.0,34.0506,34.0777,34.0303,34.0506,16600.0
2005-10-26 11:55:00,50.17,50.21,50.14,50.16,7600.0,34.0032,34.0303,33.9828,33.9964,7600.0
2005-10-26 12:00:00,50.17,50.21,50.12,50.12,9900.0,34.0032,34.0303,33.9693,33.9693,9900.0
2005-10-26 12:05:00,50.16,50.24,50.16,50.21,18300.0,33.9964,34.0506,33.9964,34.0303,18300.0
2005-10-26 12:10:00,50.2,50.24,50.19,50.24,22900.0,34.0235,34.0506,34.0167,34.0506,22900.0
2005-10-26 12:15:00,50.22,50.24,50.21,50.21,15500.0,34.0371,34.0506,34.0303,34.0303,15500.0
2005-10-26 12:20:00,50.22,50.27,50.19,50.27,15500.0,34.0371,34.0709,34.0167,34.0709,15500.0
2005-10-26 12:25:00,50.27,50.27,50.22,50.24,9900.0,34.0709,34.0709,34.0371,34.0506,9900.0
2005-10-26 12:30:00,50.23,50.28,50.21,50.28,14700.0,34.0438,34.0777,34.0303,34.0777,14700.0
2005-10-26 12:35:00,50.27,50.27,50.19,50.19,13400.0,34.0709,34.0709,34.0167,34.0167,13400.0
2005-10-26 12:40:00,50.19,50.22,50.15,50.16,25300.0,34.0167,34.0371,33.9896,33.9964,25300.0
2005-10-26 12:45:00,50.19,50.29,50.19,50.24,11100.0,34.0167,34.0845,34.0167,34.0506,11100.0
2005-10-26 12:50:00,50.24,50.26,50.19,50.25,7900.0,34.0506,34.0642,34.0167,34.0574,7900.0
2005-10-26 12:55:00,50.26,50.26,50.2,50.2,9000.0,34.0642,34.0642,34.0235,34.0235,9000.0
2005-10-26 13:00:00,50.2,50.2,50.15,50.16,7800.0,34.0235,34.0235,33.9896,33.9964,7800.0
2005-10-26 13:05:00,50.15,50.18,50.15,50.17,8100.0,33.9896,34.01,33.9896,34.0032,8100.0
2005-10-26 13:10:00,50.17,50.18,50.04,50.04,26700.0,34.0032,34.01,33.9151,33.9151,26700.0
2005-10-26 13:15:00,50.05,50.09,50.0,50.0,11200.0,33.9218,33.949,33.888,33.888,11200.0
2005-10-26 13:20:00,50.0,50.0,49.86,49.97,16900.0,33.888,33.888,33.7931,33.8676,16900.0
2005-10-26 13:25:00,49.98,50.05,49.98,50.05,9000.0,33.8744,33.9218,33.8744,33.9218,9000.0
2005-10-26 13:30:00,50.05,50.1,50.0,50.03,9500.0,33.9218,33.9557,33.888,33.9083,9500.0
2005-10-26 13:35:00,50.03,50.09,50.0,50.01,7200.0,33.9083,33.949,33.888,33.8947,7200.0
2005-10-26 13:40:00,50.03,50.04,49.87,49.93,28400.0,33.9083,33.9151,33.7998,33.8405,28400.0
2005-10-26 13:45:00,49.93,49.95,49.9,49.9,10400.0,33.8405,33.8541,33.8202,33.8202,10400.0
2005-10-26 13:50:00,49.89,49.89,49.77,49.85,19300.0,33.8134,33.8134,33.7321,33.7863,19300.0
2005-10-26 13:55:00,49.85,49.91,49.75,49.82,14700.0,33.7863,33.827,33.7185,33.766,14700.0
2005-10-26 14:00:00,49.81,50.0,49.73,50.0,16300.0,33.7592,33.888,33.705,33.888,16300.0
2005-10-26 14:05:00,50.0,50.0,49.69,49.74,16900.0,33.888,33.888,33.6778,33.7117,16900.0
2005-10-26 14:10:00,49.74,49.84,49.74,49.82,16600.0,33.7117,33.7795,33.7117,33.766,16600.0
2005-10-26 14:15:00,49.78,49.88,49.7,49.81,18800.0,33.7388,33.8066,33.6846,33.7592,18800.0
2005-10-26 14:20:00,49.81,50.01,49.81,50.01,11500.0,33.7592,33.8947,33.7592,33.8947,11500.0
2005-10-26 14:25:00,49.97,50.0,49.76,49.77,13400.0,33.8676,33.888,33.7253,33.7321,13400.0
2005-10-26 14:30:00,49.77,49.79,49.68,49.74,9300.0,33.7321,33.7456,33.6711,33.7117,9300.0
2005-10-26 14:35:00,49.62,49.72,49.54,49.72,17200.0,33.6304,33.6982,33.5762,33.6982,17200.0
2005-10-26 14:40:00,49.71,49.71,49.51,49.63,20700.0,33.6914,33.6914,33.5559,33.6372,20700.0
2005-10-26 14:45:00,49.64,49.65,49.6,49.65,14400.0,33.644,33.6507,33.6169,33.6507,14400.0
2005-10-26 14:50:00,49.65,49.67,49.63,49.67,10100.0,33.6507,33.6643,33.6372,33.6643,10100.0
2005-10-26 14:55:00,49.66,49.67,49.56,49.64,13000.0,33.6575,33.6643,33.5897,33.644,13000.0
2005-10-26 15:00:00,49.61,49.67,49.55,49.66,20500.0,33.6236,33.6643,33.583,33.6575,20500.0
2005-10-26 15:05:00,49.67,49.76,49.62,49.71,9800.0,33.6643,33.7253,33.6304,33.6914,9800.0
2005-10-26 15:10:00,49.71,49.72,49.58,49.7,19600.0,33.6914,33.6982,33.6033,33.6846,19600.0
2005-10-26 15:15:00,49.67,49.69,49.65,49.67,14900.0,33.6643,33.6778,33.6507,33.6643,14900.0
2005-10-26 15:20:00,49.67,49.67,49.62,49.63,16300.0,33.6643,33.6643,33.6304,33.6372,16300.0
2005-10-26 15:25:00,49.64,49.64,49.55,49.55,9500.0,33.644,33.644,33.583,33.583,9500.0
2005-10-26 15:30:00,49.57,49.58,49.43,49.44,17200.0,33.5965,33.6033,33.5016,33.5084,17200.0
2005-10-26 15:35:00,49.47,49.5,49.36,49.36,14700.0,33.5287,33.5491,33.4542,33.4542,14700.0
2005-10-26 15:40:00,49.36,49.38,49.2,49.21,18100.0,33.4542,33.4677,33.3457,33.3525,18100.0
2005-10-26 15:45:00,49.24,49.34,49.22,49.33,25400.0,33.3729,33.4406,33.3593,33.4339,25400.0
2005-10-26 15:50:00,49.34,49.36,49.25,49.26,18200.0,33.4406,33.4542,33.3796,33.3864,18200.0
2005-10-26 15:55:00,49.27,49.28,49.19,49.25,32800.0,33.3932,33.4,33.339,33.3796,32800.0
2005-10-27 09:30:00,48.7,48.9,48.7,48.85,27000.0,33.0069,33.1424,33.0069,33.1085,27000.0
2005-10-27 09:35:00,48.75,48.76,48.61,48.73,18700.0,33.0408,33.0475,32.9459,33.0272,18700.0
2005-10-27 09:40:00,48.73,48.73,48.27,48.29,28600.0,33.0272,33.0272,32.7154,32.729,28600.0
2005-10-27 09:45:00,48.28,48.34,48.22,48.26,29600.0,32.7222,32.7629,32.6815,32.7087,29600.0
2005-10-27 09:50:00,48.22,48.22,47.73,47.87,72600.0,32.6815,32.6815,32.3494,32.4443,72600.0
2005-10-27 09:55:00,47.88,48.16,47.88,48.03,24000.0,32.4511,32.6409,32.4511,32.5528,24000.0
2005-10-27 10:00:00,48.03,48.1,47.78,47.78,18900.0,32.5528,32.6002,32.3833,32.3833,18900.0
2005-10-27 10:05:00,47.8,47.94,47.8,47.92,14300.0,32.3969,32.4918,32.3969,32.4782,14300.0
2005-10-27 10:10:00,47.93,47.95,47.78,47.8,14600.0,32.485,32.4985,32.3833,32.3969,14600.0
2005-10-27 10:15:00,47.78,47.8,47.65,47.7,15000.0,32.3833,32.3969,32.2952,32.3291,15000.0
2005-10-27 10:20:00,47.65,47.66,47.37,47.38,36100.0,32.2952,32.302,32.1054,32.1122,36100.0
2005-10-27 10:25:00,47.38,47.57,47.25,47.51,60200.0,32.1122,32.241,32.0241,32.2003,60200.0
2005-10-27 10:30:00,47.51,47.62,47.34,47.38,23100.0,32.2003,32.2749,32.0851,32.1122,23100.0
2005-10-27 10:35:00,47.34,47.42,47.27,47.36,31300.0,32.0851,32.1393,32.0377,32.0987,31300.0
2005-10-27 10:40:00,47.41,47.94,47.41,47.74,61000.0,32.1326,32.4918,32.1326,32.3562,61000.0
2005-10-27 10:45:00,47.75,47.81,47.55,47.56,16900.0,32.363,32.4037,32.2274,32.2342,16900.0
2005-10-27 10:50:00,47.56,47.75,47.56,47.65,30300.0,32.2342,32.363,32.2342,32.2952,30300.0
2005-10-27 10:55:00,47.63,47.82,47.6,47.68,42700.0,32.2817,32.4104,32.2613,32.3156,42700.0
2005-10-27 11:00:00,47.68,47.77,47.6,47.77,38900.0,32.3156,32.3766,32.2613,32.3766,38900.0
2005-10-27 11:05:00,47.78,47.92,47.6,47.63,34400.0,32.3833,32.4782,32.2613,32.2817,34400.0
2005-10-27 11:10:00,47.63,47.63,47.47,47.51,52300.0,32.2817,32.2817,32.1732,32.2003,52300.0
2005-10-27 11:15:00,47.51,47.52,47.26,47.3,60600.0,32.2003,32.2071,32.0309,32.058,60600.0
2005-10-27 11:20:00,47.28,48.0,47.2,47.85,50600.0,32.0444,32.5324,31.9902,32.4308,50600.0
2005-10-27 11:25:00,47.95,47.95,47.52,47.65,33200.0,32.4985,32.4985,32.2071,32.2952,33200.0
2005-10-27 11:30:00,47.65,47.65,47.44,47.52,21000.0,32.2952,32.2952,32.1529,32.2071,21000.0
2005-10-27 11:35:00,47.52,47.55,47.47,47.47,2300.0,32.2071,32.2274,32.1732,32.1732,2300.0
2005-10-27 11:40:00,47.47,47.54,47.47,47.54,5500.0,32.1732,32.2207,32.1732,32.2207,5500.0
2005-10-27 11:45:00,47.5,47.5,47.41,47.43,8900.0,32.1936,32.1936,32.1326,32.1461,8900.0
2005-10-27 11:50:00,47.43,47.51,47.43,47.45,8700.0,32.1461,32.2003,32.1461,32.1597,8700.0
2005-10-27 11:55:00,47.45,47.55,47.45,47.54,16400.0,32.1597,32.2274,32.1597,32.2207,16400.0
2005-10-27 12:00:00,47.54,47.65,47.52,47.65,10900.0,32.2207,32.2952,32.2071,32.2952,10900.0
2005-10-27 12:05:00,47.64,47.74,47.63,47.65,15800.0,32.2884,32.3562,32.2817,32.2952,15800.0
2005-10-27 12:10:00,47.65,47.66,47.6,47.64,8700.0,32.2952,32.302,32.2613,32.2884,8700.0
2005-10-27 12:15:00,47.63,47.69,47.59,47.69,11400.0,32.2817,32.3223,32.2546,32.3223,11400.0
2005-10-27 12:20:00,47.69,47.7,47.68,47.68,11000.0,32.3223,32.3291,32.3156,32.3156,11000.0
2005-10-27 12:25:00,47.67,47.74,47.64,47.66,21200.0,32.3088,32.3562,32.2884,32.302,21200.0
2005-10-27 12:30:00,47.65,47.65,47.6,47.61,15800.0,32.2952,32.2952,32.2613,32.2681,15800.0
2005-10-27 12:35:00,47.62,47.69,47.62,47.69,14400.0,32.2749,32.3223,32.2749,32.3223,14400.0
2005-10-27 12:40:00,47.7,47.7,47.56,47.57,12900.0,32.3291,32.3291,32.2342,32.241,12900.0
2005-10-27 12:45:00,47.55,47.55,47.44,47.44,13500.0,32.2274,32.2274,32.1529,32.1529,13500.0
2005-10-27 12:50:00,47.45,47.5,47.44,47.48,4300.0,32.1597,32.1936,32.1529,32.18,4300.0
2005-10-27 12:55:00,47.47,47.54,47.46,47.48,8600.0,32.1732,32.2207,32.1664,32.18,8600.0
2005-10-27 13:00:00,47.49,47.5,47.38,47.39,12600.0,32.1868,32.1936,32.1122,32.119,12600.0
2005-10-27 13:05:00,47.38,47.39,47.3,47.35,11100.0,32.1122,32.119,32.058,32.0919,11100.0
2005-10-27 13:10:00,47.36,47.43,47.32,47.34,14800.0,32.0987,32.1461,32.0716,32.0851,14800.0
2005-10-27 13:15:00,47.31,47.31,47.14,47.23,17600.0,32.0648,32.0648,31.9496,32.0106,17600.0
2005-10-27 13:20:00,47.21,47.21,46.9,47.1,37600.0,31.997,31.997,31.7869,31.9225,37600.0
2005-10-27 13:25:00,47.1,47.11,46.82,46.82,18100.0,31.9225,31.9292,31.7327,31.7327,18100.0
2005-10-27 13:30:00,46.8,46.97,46.73,46.82,32100.0,31.7191,31.8343,31.6717,31.7327,32100.0
2005-10-27 13:35:00,46.82,46.9,46.82,46.9,10200.0,31.7327,31.7869,31.7327,31.7869,10200.0
2005-10-27 13:40:00,46.89,46.91,46.72,46.74,13700.0,31.7801,31.7937,31.6649,31.6785,13700.0
2005-10-27 13:45:00,46.75,47.04,46.74,47.03,20600.0,31.6852,31.8818,31.6785,31.875,20600.0
2005-10-27 13:50:00,47.0,47.02,46.97,47.01,9200.0,31.8547,31.8682,31.8343,31.8615,9200.0
2005-10-27 13:55:00,47.02,47.14,47.02,47.03,11400.0,31.8682,31.9496,31.8682,31.875,11400.0
2005-10-27 14:00:00,47.03,47.07,46.99,47.06,9400.0,31.875,31.9021,31.8479,31.8953,9400.0
2005-10-27 14:05:00,47.07,47.09,46.96,46.97,16900.0,31.9021,31.9157,31.8276,31.8343,16900.0
2005-10-27 14:10:00,46.97,47.0,46.95,46.99,18800.0,31.8343,31.8547,31.8208,31.8479,18800.0
2005-10-27 14:15:00,46.99,47.04,46.99,47.03,18400.0,31.8479,31.8818,31.8479,31.875,18400.0
2005-10-27 14:20:00,47.03,47.08,47.0,47.02,17000.0,31.875,31.9089,31.8547,31.8682,17000.0
2005-10-27 14:25:00,47.02,47.04,46.98,47.04,27000.0,31.8682,31.8818,31.8411,31.8818,27000.0
2005-10-27 14:30:00,47.01,47.03,47.0,47.01,36500.0,31.8615,31.875,31.8547,31.8615,36500.0
2005-10-27 14:35:00,47.01,47.02,46.76,46.78,49700.0,31.8615,31.8682,31.692,31.7056,49700.0
2005-10-27 14:40:00,46.79,46.88,46.79,46.81,13300.0,31.7123,31.7733,31.7123,31.7259,13300.0
2005-10-27 14:45:00,46.8,46.8,46.74,46.8,16000.0,31.7191,31.7191,31.6785,31.7191,16000.0
2005-10-27 14:50:00,46.8,46.8,46.56,46.66,21400.0,31.7191,31.7191,31.5565,31.6242,21400.0
2005-10-27 14:55:00,46.66,46.66,46.49,46.65,34000.0,31.6242,31.6242,31.509,31.6175,34000.0
2005-10-27 15:00:00,46.64,46.72,46.6,46.66,27500.0,31.6107,31.6649,31.5836,31.6242,27500.0
2005-10-27 15:05:00,46.7,46.7,46.54,46.55,13400.0,31.6513,31.6513,31.5429,31.5497,13400.0
2005-10-27 15:10:00,46.55,46.64,46.55,46.6,22700.0,31.5497,31.6107,31.5497,31.5836,22700.0
2005-10-27 15:15:00,46.6,46.63,46.58,46.63,24000.0,31.5836,31.6039,31.57,31.6039,24000.0
2005-10-27 15:20:00,46.63,46.73,46.63,46.72,17100.0,31.6039,31.6717,31.6039,31.6649,17100.0
2005-10-27 15:25:00,46.73,46.73,46.59,46.63,35500.0,31.6717,31.6717,31.5768,31.6039,35500.0
2005-10-27 15:30:00,46.64,46.79,46.64,46.79,26500.0,31.6107,31.7123,31.6107,31.7123,26500.0
2005-10-27 15:35:00,46.8,46.9,46.79,46.84,40000.0,31.7191,31.7869,31.7123,31.7462,40000.0
2005-10-27 15:40:00,46.83,47.06,46.83,47.01,39200.0,31.7395,31.8953,31.7395,31.8615,39200.0
2005-10-27 15:45:00,47.01,47.2,47.0,47.19,54100.0,31.8615,31.9902,31.8547,31.9835,54100.0
2005-10-27 15:50:00,47.18,47.25,47.08,47.11,111200.0,31.9767,32.0241,31.9089,31.9292,111200.0
2005-10-27 15:55:00,47.09,47.1,46.94,46.94,69800.0,31.9157,31.9225,31.814,31.814,69800.0
2005-10-28 09:30:00,47.17,47.6,47.16,47.53,48100.0,31.9699,32.2613,31.9631,32.2139,48100.0
2005-10-28 09:35:00,47.54,47.9,47.53,47.89,44000.0,32.2207,32.4647,32.2139,32.4579,44000.0
2005-10-28 09:40:00,47.9,48.19,47.88,48.17,80000.0,32.4647,32.6612,32.4511,32.6477,80000.0
2005-10-28 09:45:00,48.17,48.21,47.8,47.98,70400.0,32.6477,32.6748,32.3969,32.5189,70400.0
2005-10-28 09:50:00,47.98,48.2,47.97,48.19,53900.0,32.5189,32.668,32.5121,32.6612,53900.0
2005-10-28 09:55:00,48.17,48.17,47.84,47.88,22100.0,32.6477,32.6477,32.424,32.4511,22100.0
2005-10-28 10:00:00,47.88,47.89,47.77,47.86,20800.0,32.4511,32.4579,32.3766,32.4375,20800.0
2005-10-28 10:05:00,47.86,47.94,47.75,47.9,65300.0,32.4375,32.4918,32.363,32.4647,65300.0
2005-10-28 10:10:00,47.89,47.9,47.76,47.84,25100.0,32.4579,32.4647,32.3698,32.424,25100.0
2005-10-28 10:15:00,47.84,47.93,47.83,47.93,8400.0,32.424,32.485,32.4172,32.485,8400.0
2005-10-28 10:20:00,47.92,47.93,47.66,47.86,48200.0,32.4782,32.485,32.302,32.4375,48200.0
2005-10-28 10:25:00,47.85,48.11,47.85,48.09,17300.0,32.4308,32.607,32.4308,32.5934,17300.0
2005-10-28 10:30:00,48.08,48.08,47.74,47.93,24000.0,32.5867,32.5867,32.3562,32.485,24000.0
2005-10-28 10:35:00,47.88,47.88,47.76,47.77,4900.0,32.4511,32.4511,32.3698,32.3766,4900.0
2005-10-28 10:40:00,47.76,47.77,47.76,47.76,5000.0,32.3698,32.3766,32.3698,32.3698,5000.0
2005-10-28 10:45:00,47.76,47.76,47.64,47.64,14300.0,32.3698,32.3698,32.2884,32.2884,14300.0
2005-10-28 10:50:00,47.65,47.94,47.65,47.94,20800.0,32.2952,32.4918,32.2952,32.4918,20800.0
2005-10-28 10:55:00,47.96,47.96,47.8,47.82,21400.0,32.5053,32.5053,32.3969,32.4104,21400.0
2005-10-28 11:00:00,47.82,47.89,47.81,47.88,15400.0,32.4104,32.4579,32.4037,32.4511,15400.0
2005-10-28 11:05:00,47.89,47.94,47.89,47.91,15900.0,32.4579,32.4918,32.4579,32.4714,15900.0
2005-10-28 11:10:00,47.91,48.09,47.9,47.95,27100.0,32.4714,32.5934,32.4647,32.4985,27100.0
2005-10-28 11:15:00,47.95,48.08,47.95,48.08,12300.0,32.4985,32.5867,32.4985,32.5867,12300.0
2005-10-28 11:20:00,48.08,48.17,48.07,48.09,53200.0,32.5867,32.6477,32.5799,32.5934,53200.0
2005-10-28 11:25:00,48.09,48.15,48.04,48.13,23700.0,32.5934,32.6341,32.5595,32.6205,23700.0
2005-10-28 11:30:00,48.13,48.17,48.1,48.17,14600.0,32.6205,32.6477,32.6002,32.6477,14600.0
2005-10-28 11:35:00,48.19,48.19,48.12,48.15,19300.0,32.6612,32.6612,32.6138,32.6341,19300.0
2005-10-28 11:40:00,48.15,48.16,48.08,48.1,22600.0,32.6341,32.6409,32.5867,32.6002,22600.0
2005-10-28 11:45:00,48.1,48.17,48.02,48.17,21400.0,32.6002,32.6477,32.546,32.6477,21400.0
2005-10-28 11:50:00,48.14,48.22,48.14,48.22,32100.0,32.6273,32.6815,32.6273,32.6815,32100.0
2005-10-28 11:55:00,48.22,48.41,48.22,48.28,45100.0,32.6815,32.8103,32.6815,32.7222,45100.0
2005-10-28 12:00:00,48.28,48.41,48.28,48.34,12800.0,32.7222,32.8103,32.7222,32.7629,12800.0
2005-10-28 12:05:00,48.34,48.35,48.28,48.29,5900.0,32.7629,32.7697,32.7222,32.729,5900.0
2005-10-28 12:10:00,48.29,48.29,48.11,48.16,13300.0,32.729,32.729,32.607,32.6409,13300.0
2005-10-28 12:15:00,48.12,48.16,48.1,48.12,4500.0,32.6138,32.6409,32.6002,32.6138,4500.0
2005-10-28 12:20:00,48.11,48.17,48.1,48.14,12600.0,32.607,32.6477,32.6002,32.6273,12600.0
2005-10-28 12:25:00,48.12,48.21,48.12,48.19,10600.0,32.6138,32.6748,32.6138,32.6612,10600.0
2005-10-28 12:30:00,48.18,48.22,48.18,48.22,16300.0,32.6544,32.6815,32.6544,32.6815,16300.0
2005-10-28 12:35:00,48.23,48.4,48.23,48.39,21200.0,32.6883,32.8035,32.6883,32.7968,21200.0
2005-10-28 12:40:00,48.41,48.54,48.34,48.37,32200.0,32.8103,32.8984,32.7629,32.7832,32200.0
2005-10-28 12:45:00,48.35,48.38,48.25,48.25,7700.0,32.7697,32.79,32.7019,32.7019,7700.0
2005-10-28 12:50:00,48.25,48.38,48.25,48.38,47600.0,32.7019,32.79,32.7019,32.79,47600.0
2005-10-28 12:55:00,48.36,48.36,48.31,48.31,5500.0,32.7764,32.7764,32.7425,32.7425,5500.0
2005-10-28 13:00:00,48.31,48.45,48.31,48.43,13900.0,32.7425,32.8374,32.7425,32.8239,13900.0
2005-10-28 13:05:00,48.44,48.46,48.39,48.39,12400.0,32.8306,32.8442,32.7968,32.7968,12400.0
2005-10-28 13:10:00,48.39,48.4,48.39,48.39,4600.0,32.7968,32.8035,32.7968,32.7968,4600.0
2005-10-28 13:15:00,48.4,48.42,48.36,48.36,4400.0,32.8035,32.8171,32.7764,32.7764,4400.0
2005-10-28 13:20:00,48.34,48.38,48.31,48.38,5900.0,32.7629,32.79,32.7425,32.79,5900.0
2005-10-28 13:25:00,48.39,48.5,48.39,48.48,10300.0,32.7968,32.8713,32.7968,32.8578,10300.0
2005-10-28 13:30:00,48.45,48.48,48.43,48.48,13400.0,32.8374,32.8578,32.8239,32.8578,13400.0
2005-10-28 13:35:00,48.5,48.62,48.5,48.62,8000.0,32.8713,32.9526,32.8713,32.9526,8000.0
2005-10-28 13:40:00,48.63,48.71,48.59,48.63,36800.0,32.9594,33.0136,32.9323,32.9594,36800.0
2005-10-28 13:45:00,48.63,48.66,48.6,48.61,15100.0,32.9594,32.9798,32.9391,32.9459,15100.0
2005-10-28 13:50:00,48.6,48.67,48.53,48.67,45700.0,32.9391,32.9865,32.8916,32.9865,45700.0
2005-10-28 13:55:00,48.69,48.71,48.62,48.65,13200.0,33.0001,33.0136,32.9526,32.973,13200.0
2005-10-28 14:00:00,48.62,48.7,48.55,48.55,15100.0,32.9526,33.0069,32.9052,32.9052,15100.0
2005-10-28 14:05:00,48.61,48.8,48.6,48.73,18400.0,32.9459,33.0746,32.9391,33.0272,18400.0
2005-10-28 14:10:00,48.73,48.75,48.57,48.69,25100.0,33.0272,33.0408,32.9188,33.0001,25100.0
2005-10-28 14:15:00,48.74,48.75,48.72,48.72,6300.0,33.034,33.0408,33.0204,33.0204,6300.0
2005-10-28 14:20:00,48.74,48.98,48.74,48.98,40900.0,33.034,33.1966,33.034,33.1966,40900.0
2005-10-28 14:25:00,48.98,49.2,48.9,49.2,72400.0,33.1966,33.3457,33.1424,33.3457,72400.0
2005-10-28 14:30:00,49.2,49.45,49.05,49.22,81500.0,33.3457,33.5152,33.2441,33.3593,81500.0
2005-10-28 14:35:00,49.21,49.38,49.18,49.38,20200.0,33.3525,33.4677,33.3322,33.4677,20200.0
2005-10-28 14:40:00,49.37,49.37,49.28,49.3,8400.0,33.461,33.461,33.4,33.4135,8400.0
2005-10-28 14:45:00,49.3,49.48,49.29,49.38,19100.0,33.4135,33.5355,33.4067,33.4677,19100.0
2005-10-28 14:50:00,49.39,49.7,49.38,49.62,35500.0,33.4745,33.6846,33.4677,33.6304,35500.0
2005-10-28 14:55:00,49.55,49.56,49.54,49.56,42200.0,33.583,33.5897,33.5762,33.5897,42200.0
2005-10-28 15:00:00,49.55,49.64,49.55,49.63,35700.0,33.583,33.644,33.583,33.6372,35700.0
2005-10-28 15:05:00,49.62,49.62,49.36,49.56,28000.0,33.6304,33.6304,33.4542,33.5897,28000.0
2005-10-28 15:10:00,49.56,49.58,49.47,49.53,20000.0,33.5897,33.6033,33.5287,33.5694,20000.0
2005-10-28 15:15:00,49.49,49.54,49.38,49.53,32800.0,33.5423,33.5762,33.4677,33.5694,32800.0
2005-10-28 15:20:00,49.53,49.54,49.48,49.52,18600.0,33.5694,33.5762,33.5355,33.5626,18600.0
2005-10-28 15:25:00,49.52,49.53,49.47,49.47,17400.0,33.5626,33.5694,33.5287,33.5287,17400.0
2005-10-28 15:30:00,49.45,49.45,49.36,49.37,22500.0,33.5152,33.5152,33.4542,33.461,22500.0
2005-10-28 15:35:00,49.37,49.37,49.31,49.35,13400.0,33.461,33.461,33.4203,33.4474,13400.0
2005-10-28 15:40:00,49.35,49.46,49.34,49.42,35600.0,33.4474,33.522,33.4406,33.4949,35600.0
2005-10-28 15:45:00,49.4,49.56,49.37,49.51,37600.0,33.4813,33.5897,33.461,33.5559,37600.0
2005-10-28 15:50:00,49.51,49.52,49.48,49.51,25300.0,33.5559,33.5626,33.5355,33.5559,25300.0
2005-10-28 15:55:00,49.5,49.56,49.5,49.56,34700.0,33.5491,33.5897,33.5491,33.5897,34700.0
2005-10-31 09:30:00,50.27,50.27,50.25,50.25,2400.0,34.0709,34.0709,34.0574,34.0574,2400.0
2005-10-31 09:35:00,50.8,50.8,50.54,50.6,81600.0,34.4302,34.4302,34.2539,34.2946,81600.0
2005-10-31 09:40:00,50.6,51.0,50.6,50.66,62800.0,34.2946,34.5657,34.2946,34.3353,62800.0
2005-10-31 09:45:00,50.59,50.78,50.52,50.57,50400.0,34.2878,34.4166,34.2404,34.2743,50400.0
2005-10-31 09:50:00,50.57,50.9,50.57,50.75,56200.0,34.2743,34.4979,34.2743,34.3963,56200.0
2005-10-31 09:55:00,50.8,50.97,50.74,50.95,55100.0,34.4302,34.5454,34.3895,34.5318,55100.0
2005-10-31 10:00:00,50.95,51.17,50.8,51.16,83400.0,34.5318,34.6809,34.4302,34.6742,83400.0
2005-10-31 10:05:00,51.17,51.17,51.08,51.11,45900.0,34.6809,34.6809,34.6199,34.6403,45900.0
2005-10-31 10:10:00,51.11,51.42,51.11,51.27,58200.0,34.6403,34.8504,34.6403,34.7487,58200.0
2005-10-31 10:15:00,51.27,51.44,51.18,51.4,53700.0,34.7487,34.8639,34.6877,34.8368,53700.0
2005-10-31 10:20:00,51.4,51.42,51.27,51.31,79200.0,34.8368,34.8504,34.7487,34.7758,79200.0
2005-10-31 10:25:00,51.31,51.56,51.28,51.44,114800.0,34.7758,34.9453,34.7555,34.8639,114800.0
2005-10-31 10:30:00,51.39,51.42,51.36,51.38,27900.0,34.83,34.8504,34.8097,34.8233,27900.0
2005-10-31 10:35:00,51.38,51.43,51.36,51.4,39300.0,34.8233,34.8571,34.8097,34.8368,39300.0
2005-10-31 10:40:00,51.4,51.5,51.4,51.47,28600.0,34.8368,34.9046,34.8368,34.8843,28600.0
2005-10-31 10:45:00,51.47,51.55,51.44,51.52,33000.0,34.8843,34.9385,34.8639,34.9181,33000.0
2005-10-31 10:50:00,51.52,51.55,51.43,51.44,24800.0,34.9181,34.9385,34.8571,34.8639,24800.0
2005-10-31 10:55:00,51.44,51.52,51.37,51.5,39400.0,34.8639,34.9181,34.8165,34.9046,39400.0
2005-10-31 11:00:00,51.5,51.51,51.36,51.45,47300.0,34.9046,34.9114,34.8097,34.8707,47300.0
2005-10-31 11:05:00,51.45,51.55,51.42,51.43,40500.0,34.8707,34.9385,34.8504,34.8571,40500.0
2005-10-31 11:10:00,51.43,51.8,51.41,51.8,44100.0,34.8571,35.1079,34.8436,35.1079,44100.0
2005-10-31 11:15:00,51.77,51.85,51.68,51.68,52000.0,35.0876,35.1418,35.0266,35.0266,52000.0
2005-10-31 11:20:00,51.67,51.85,51.6,51.85,27000.0,35.0198,35.1418,34.9724,35.1418,27000.0
2005-10-31 11:25:00,51.85,51.92,51.81,51.92,20600.0,35.1418,35.1893,35.1147,35.1893,20600.0
2005-10-31 11:30:00,51.93,51.95,51.75,51.75,21000.0,35.196,35.2096,35.074,35.074,21000.0
2005-10-31 11:35:00,51.74,51.77,51.67,51.71,13800.0,35.0673,35.0876,35.0198,35.0469,13800.0
2005-10-31 11:40:00,51.72,51.75,51.67,51.73,15100.0,35.0537,35.074,35.0198,35.0605,15100.0
2005-10-31 11:45:00,51.74,51.74,51.66,51.71,9600.0,35.0673,35.0673,35.013,35.0469,9600.0
2005-10-31 11:50:00,51.7,51.84,51.7,51.77,49600.0,35.0401,35.135,35.0401,35.0876,49600.0
2005-10-31 11:55:00,51.76,51.87,51.76,51.8,20900.0,35.0808,35.1554,35.0808,35.1079,20900.0
2005-10-31 12:00:00,51.8,51.82,51.75,51.79,16000.0,35.1079,35.1215,35.074,35.1011,16000.0
2005-10-31 12:05:00,51.82,51.99,51.82,51.99,31200.0,35.1215,35.2367,35.1215,35.2367,31200.0
2005-10-31 12:10:00,51.99,52.0,51.88,51.9,25400.0,35.2367,35.2435,35.1621,35.1757,25400.0
2005-10-31 12:15:00,51.88,51.88,51.74,51.78,17600.0,35.1621,35.1621,35.0673,35.0944,17600.0
2005-10-31 12:20:00,51.78,51.94,51.78,51.87,10600.0,35.0944,35.2028,35.0944,35.1554,10600.0
2005-10-31 12:25:00,51.88,51.89,51.83,51.85,13700.0,35.1621,35.1689,35.1283,35.1418,13700.0
2005-10-31 12:30:00,51.85,51.85,51.75,51.78,18000.0,35.1418,35.1418,35.074,35.0944,18000.0
2005-10-31 12:35:00,51.78,51.84,51.76,51.79,12600.0,35.0944,35.135,35.0808,35.1011,12600.0
2005-10-31 12:40:00,51.79,51.79,51.74,51.79,10600.0,35.1011,35.1011,35.0673,35.1011,10600.0
2005-10-31 12:45:00,51.8,51.84,51.73,51.82,12200.0,35.1079,35.135,35.0605,35.1215,12200.0
2005-10-31 12:50:00,51.83,51.83,51.81,51.83,5000.0,35.1283,35.1283,35.1147,35.1283,5000.0
2005-10-31 12:55:00,51.83,51.84,51.77,51.77,7900.0,35.1283,35.135,35.0876,35.0876,7900.0
2005-10-31 13:00:00,51.77,51.77,51.72,51.73,8500.0,35.0876,35.0876,35.0537,35.0605,8500.0
2005-10-31 13:05:00,51.73,51.77,51.71,51.71,14200.0,35.0605,35.0876,35.0469,35.0469,14200.0
2005-10-31 13:10:00,51.74,51.8,51.71,51.74,28200.0,35.0673,35.1079,35.0469,35.0673,28200.0
2005-10-31 13:15:00,51.75,51.75,51.65,51.69,18600.0,35.074,35.074,35.0063,35.0334,18600.0
2005-10-31 13:20:00,51.72,51.82,51.69,51.78,23700.0,35.0537,35.1215,35.0334,35.0944,23700.0
2005-10-31 13:25:00,51.78,51.99,51.78,51.88,39000.0,35.0944,35.2367,35.0944,35.1621,39000.0
2005-10-31 13:30:00,51.88,51.93,51.81,51.85,14100.0,35.1621,35.196,35.1147,35.1418,14100.0
2005-10-31 13:35:00,51.83,51.88,51.82,51.83,7500.0,35.1283,35.1621,35.1215,35.1283,7500.0
2005-10-31 13:40:00,51.84,51.87,51.83,51.87,7300.0,35.135,35.1554,35.1283,35.1554,7300.0
2005-10-31 13:45:00,51.86,51.88,51.75,51.88,25000.0,35.1486,35.1621,35.074,35.1621,25000.0
2005-10-31 13:50:00,51.86,51.94,51.8,51.8,19100.0,35.1486,35.2028,35.1079,35.1079,19100.0
2005-10-31 13:55:00,51.83,51.97,51.83,51.97,17400.0,35.1283,35.2231,35.1283,35.2231,17400.0
2005-10-31 14:00:00,51.97,51.98,51.9,51.93,17300.0,35.2231,35.2299,35.1757,35.196,17300.0
2005-10-31 14:05:00,51.93,52.0,51.92,51.98,43200.0,35.196,35.2435,35.1893,35.2299,43200.0
2005-10-31 14:10:00,51.98,51.98,51.91,51.93,16200.0,35.2299,35.2299,35.1825,35.196,16200.0
2005-10-31 14:15:00,51.94,52.19,51.94,52.15,78900.0,35.2028,35.3722,35.2028,35.3451,78900.0
2005-10-31 14:20:00,52.19,52.34,52.13,52.16,58200.0,35.3722,35.4739,35.3316,35.3519,58200.0
2005-10-31 14:25:00,52.15,52.15,52.01,52.04,23400.0,35.3451,35.3451,35.2502,35.2706,23400.0
2005-10-31 14:30:00,52.04,52.09,52.0,52.06,19700.0,35.2706,35.3045,35.2435,35.2841,19700.0
2005-10-31 14:35:00,52.03,52.22,52.03,52.08,22800.0,35.2638,35.3926,35.2638,35.2977,22800.0
2005-10-31 14:40:00,52.09,52.4,52.09,52.31,29900.0,35.3045,35.5146,35.3045,35.4536,29900.0
2005-10-31 14:45:00,52.31,52.42,52.26,52.34,30400.0,35.4536,35.5281,35.4197,35.4739,30400.0
2005-10-31 14:50:00,52.34,52.35,52.31,52.33,26900.0,35.4739,35.4807,35.4536,35.4671,26900.0
2005-10-31 14:55:00,52.32,52.43,52.32,52.34,24500.0,35.4604,35.5349,35.4604,35.4739,24500.0
2005-10-31 15:00:00,52.36,52.38,52.28,52.35,62800.0,35.4875,35.501,35.4332,35.4807,62800.0
2005-10-31 15:05:00,52.34,52.44,52.31,52.43,46400.0,35.4739,35.5417,35.4536,35.5349,46400.0
2005-10-31 15:10:00,52.42,52.42,52.31,52.35,32900.0,35.5281,35.5281,35.4536,35.4807,32900.0
2005-10-31 15:15:00,52.4,52.48,52.38,52.48,43700.0,35.5146,35.5688,35.501,35.5688,43700.0
2005-10-31 15:20:00,52.46,52.48,52.34,52.38,27800.0,35.5552,35.5688,35.4739,35.501,27800.0
2005-10-31 15:25:00,52.36,52.36,52.24,52.29,108500.0,35.4875,35.4875,35.4061,35.44,108500.0
2005-10-31 15:30:00,52.29,52.3,52.03,52.03,34600.0,35.44,35.4468,35.2638,35.2638,34600.0
2005-10-31 15:35:00,52.05,52.2,51.9,52.09,194500.0,35.2774,35.379,35.1757,35.3045,194500.0
2005-10-31 15:40:00,52.09,52.26,52.09,52.25,60900.0,35.3045,35.4197,35.3045,35.4129,60900.0
2005-10-31 15:45:00,52.25,52.27,52.11,52.11,50100.0,35.4129,35.4265,35.318,35.318,50100.0
2005-10-31 15:50:00,52.16,52.2,51.95,51.95,54900.0,35.3519,35.379,35.2096,35.2096,54900.0
2005-10-31 15:55:00,51.96,52.11,51.96,52.11,115300.0,35.2164,35.318,35.2164,35.318,115300.0
2005-11-01 09:35:00,52.9,52.9,52.56,52.59,110600.0,35.8535,35.8535,35.623,35.6434,110600.0
2005-11-01 09:40:00,52.59,52.64,52.5,52.51,82400.0,35.6434,35.6772,35.5824,35.5891,82400.0
2005-11-01 09:45:00,52.43,52.44,51.9,52.17,59700.0,35.5349,35.5417,35.1757,35.3587,59700.0
2005-11-01 09:50:00,52.12,52.13,51.26,51.38,80500.0,35.3248,35.3316,34.7419,34.8233,80500.0
2005-11-01 09:55:00,51.38,51.6,51.33,51.45,41700.0,34.8233,34.9724,34.7894,34.8707,41700.0
2005-11-01 10:00:00,51.45,51.7,51.22,51.58,39600.0,34.8707,35.0401,34.7148,34.9588,39600.0
2005-11-01 10:05:00,51.59,51.76,51.35,51.75,35500.0,34.9656,35.0808,34.8029,35.074,35500.0
2005-11-01 10:10:00,51.74,51.74,51.22,51.22,45000.0,35.0673,35.0673,34.7148,34.7148,45000.0
2005-11-01 10:15:00,51.22,51.35,51.01,51.35,47000.0,34.7148,34.8029,34.5725,34.8029,47000.0
2005-11-01 10:20:00,51.35,51.48,51.21,51.45,52500.0,34.8029,34.891,34.708,34.8707,52500.0
2005-11-01 10:25:00,51.47,51.5,51.25,51.3,41400.0,34.8843,34.9046,34.7352,34.769,41400.0
2005-11-01 10:30:00,51.32,51.38,51.25,51.3,26700.0,34.7826,34.8233,34.7352,34.769,26700.0
2005-11-01 10:35:00,51.3,51.35,51.16,51.18,36200.0,34.769,34.8029,34.6742,34.6877,36200.0
2005-11-01 10:40:00,51.17,51.25,51.07,51.09,26700.0,34.6809,34.7352,34.6132,34.6267,26700.0
2005-11-01 10:45:00,51.08,51.32,51.05,51.24,35200.0,34.6199,34.7826,34.5996,34.7284,35200.0
2005-11-01 10:50:00,51.24,51.4,51.18,51.34,32300.0,34.7284,34.8368,34.6877,34.7962,32300.0
2005-11-01 10:55:00,51.33,51.76,51.25,51.76,39400.0,34.7894,35.0808,34.7352,35.0808,39400.0
2005-11-01 11:00:00,51.76,51.8,51.6,51.7,80400.0,35.0808,35.1079,34.9724,35.0401,80400.0
2005-11-01 11:05:00,51.62,51.71,51.6,51.61,32100.0,34.9859,35.0469,34.9724,34.9791,32100.0
2005-11-01 11:10:00,51.66,51.68,51.54,51.65,17900.0,35.013,35.0266,34.9317,35.0063,17900.0
2005-11-01 11:15:00,51.65,51.75,51.65,51.75,26300.0,35.0063,35.074,35.0063,35.074,26300.0
2005-11-01 11:20:00,51.79,51.93,51.76,51.81,26200.0,35.1011,35.196,35.0808,35.1147,26200.0
2005-11-01 11:25:00,51.8,51.81,51.7,51.77,21800.0,35.1079,35.1147,35.0401,35.0876,21800.0
2005-11-01 11:30:00,51.78,51.92,51.77,51.86,32500.0,35.0944,35.1893,35.0876,35.1486,32500.0
2005-11-01 11:35:00,51.84,52.0,51.84,51.94,23500.0,35.135,35.2435,35.135,35.2028,23500.0
2005-11-01 11:40:00,51.92,51.98,51.84,51.86,25100.0,35.1893,35.2299,35.135,35.1486,25100.0
2005-11-01 11:45:00,51.87,51.94,51.85,51.9,12900.0,35.1554,35.2028,35.1418,35.1757,12900.0
2005-11-01 11:50:00,51.88,51.99,51.87,51.9,18700.0,35.1621,35.2367,35.1554,35.1757,18700.0
2005-11-01 11:55:00,51.96,51.99,51.87,51.99,13900.0,35.2164,35.2367,35.1554,35.2367,13900.0
2005-11-01 12:00:00,51.99,52.25,51.98,52.18,37500.0,35.2367,35.4129,35.2299,35.3655,37500.0
2005-11-01 12:05:00,52.19,52.39,52.18,52.36,24100.0,35.3722,35.5078,35.3655,35.4875,24100.0
2005-11-01 12:10:00,52.36,52.36,52.13,52.18,31000.0,35.4875,35.4875,35.3316,35.3655,31000.0
2005-11-01 12:15:00,52.2,52.22,52.07,52.09,17600.0,35.379,35.3926,35.2909,35.3045,17600.0
2005-11-01 12:20:00,52.08,52.22,52.08,52.19,15900.0,35.2977,35.3926,35.2977,35.3722,15900.0
2005-11-01 12:25:00,52.19,52.23,52.1,52.23,34900.0,35.3722,35.3994,35.3112,35.3994,34900.0
2005-11-01 12:30:00,52.21,52.26,52.19,52.2,30300.0,35.3858,35.4197,35.3722,35.379,30300.0
2005-11-01 12:35:00,52.2,52.22,52.11,52.14,18300.0,35.379,35.3926,35.318,35.3384,18300.0
2005-11-01 12:40:00,52.15,52.18,52.12,52.17,10200.0,35.3451,35.3655,35.3248,35.3587,10200.0
2005-11-01 12:45:00,52.18,52.24,52.15,52.15,15100.0,35.3655,35.4061,35.3451,35.3451,15100.0
2005-11-01 12:50:00,52.15,52.24,52.14,52.15,20900.0,35.3451,35.4061,35.3384,35.3451,20900.0
2005-11-01 12:55:00,52.17,52.26,52.15,52.26,13100.0,35.3587,35.4197,35.3451,35.4197,13100.0
2005-11-01 13:00:00,52.25,52.25,52.14,52.15,22500.0,35.4129,35.4129,35.3384,35.3451,22500.0
2005-11-01 13:05:00,52.14,52.17,52.12,52.14,10500.0,35.3384,35.3587,35.3248,35.3384,10500.0
2005-11-01 13:10:00,52.15,52.19,52.14,52.17,11600.0,35.3451,35.3722,35.3384,35.3587,11600.0
2005-11-01 13:15:00,52.17,52.18,52.12,52.12,15300.0,35.3587,35.3655,35.3248,35.3248,15300.0
2005-11-01 13:20:00,52.12,52.16,52.11,52.11,12400.0,35.3248,35.3519,35.318,35.318,12400.0
2005-11-01 13:25:00,52.1,52.14,51.95,52.13,32600.0,35.3112,35.3384,35.2096,35.3316,32600.0
2005-11-01 13:30:00,52.13,52.14,52.12,52.12,15700.0,35.3316,35.3384,35.3248,35.3248,15700.0
2005-11-01 13:35:00,52.11,52.18,52.11,52.18,17200.0,35.318,35.3655,35.318,35.3655,17200.0
2005-11-01 13:40:00,52.18,52.18,52.14,52.17,10700.0,35.3655,35.3655,35.3384,35.3587,10700.0
2005-11-01 13:45:00,52.19,52.2,52.1,52.1,22500.0,35.3722,35.379,35.3112,35.3112,22500.0
2005-11-01 13:50:00,52.11,52.11,52.03,52.04,7800.0,35.318,35.318,35.2638,35.2706,7800.0
2005-11-01 13:55:00,52.01,52.04,51.98,52.04,10900.0,35.2502,35.2706,35.2299,35.2706,10900.0
2005-11-01 14:00:00,52.04,52.13,52.04,52.11,10800.0,35.2706,35.3316,35.2706,35.318,10800.0
2005-11-01 14:05:00,52.07,52.14,52.03,52.14,18900.0,35.2909,35.3384,35.2638,35.3384,18900.0
2005-11-01 14:10:00,52.15,52.22,52.05,52.05,8700.0,35.3451,35.3926,35.2774,35.2774,8700.0
2005-11-01 14:15:00,52.04,52.36,52.04,52.16,25700.0,35.2706,35.4875,35.2706,35.3519,25700.0
2005-11-01 14:20:00,52.33,52.37,52.21,52.22,28700.0,35.4671,35.4942,35.3858,35.3926,28700.0
2005-11-01 14:25:00,52.21,52.23,52.03,52.05,44600.0,35.3858,35.3994,35.2638,35.2774,44600.0
2005-11-01 14:30:00,52.04,52.37,52.04,52.25,42500.0,35.2706,35.4942,35.2706,35.4129,42500.0
2005-11-01 14:35:00,52.27,52.43,52.09,52.18,32100.0,35.4265,35.5349,35.3045,35.3655,32100.0
2005-11-01 14:40:00,52.19,52.39,52.12,52.25,17100.0,35.3722,35.5078,35.3248,35.4129,17100.0
2005-11-01 14:45:00,52.25,52.27,52.13,52.27,24900.0,35.4129,35.4265,35.3316,35.4265,24900.0
2005-11-01 14:50:00,52.27,52.36,52.2,52.26,47000.0,35.4265,35.4875,35.379,35.4197,47000.0
2005-11-01 14:55:00,52.27,52.28,52.24,52.25,27700.0,35.4265,35.4332,35.4061,35.4129,27700.0
2005-11-01 15:00:00,52.25,52.25,52.1,52.21,32500.0,35.4129,35.4129,35.3112,35.3858,32500.0
2005-11-01 15:05:00,52.21,52.21,52.1,52.1,19300.0,35.3858,35.3858,35.3112,35.3112,19300.0
2005-11-01 15:10:00,52.1,52.19,52.03,52.14,22400.0,35.3112,35.3722,35.2638,35.3384,22400.0
2005-11-01 15:15:00,52.19,52.23,52.16,52.18,21400.0,35.3722,35.3994,35.3519,35.3655,21400.0
2005-11-01 15:20:00,52.17,52.26,52.17,52.22,15600.0,35.3587,35.4197,35.3587,35.3926,15600.0
2005-11-01 15:25:00,52.22,52.31,52.21,52.29,22800.0,35.3926,35.4536,35.3858,35.44,22800.0
2005-11-01 15:30:00,52.29,52.35,52.28,52.32,25700.0,35.44,35.4807,35.4332,35.4604,25700.0
2005-11-01 15:35:00,52.32,52.38,52.32,52.34,19500.0,35.4604,35.501,35.4604,35.4739,19500.0
2005-11-01 15:40:00,52.34,52.46,52.33,52.43,47400.0,35.4739,35.5552,35.4671,35.5349,47400.0
2005-11-01 15:45:00,52.41,52.44,52.37,52.39,48700.0,35.5214,35.5417,35.4942,35.5078,48700.0
2005-11-01 15:50:00,52.39,52.49,52.37,52.47,48400.0,35.5078,35.5756,35.4942,35.562,48400.0
2005-11-01 15:55:00,52.43,52.55,52.4,52.4,35900.0,35.5349,35.6162,35.5146,35.5146,35900.0
2005-11-02 09:30:00,52.4,52.4,52.0,52.2,32700.0,35.5146,35.5146,35.2435,35.379,32700.0
2005-11-02 09:35:00,52.21,52.55,52.21,52.55,31700.0,35.3858,35.6162,35.3858,35.6162,31700.0
2005-11-02 09:40:00,52.54,52.75,52.34,52.73,60100.0,35.6095,35.7518,35.4739,35.7382,60100.0
2005-11-02 09:45:00,52.65,53.09,52.65,52.87,57000.0,35.684,35.9822,35.684,35.8331,57000.0
2005-11-02 09:50:00,52.85,52.85,52.65,52.67,51900.0,35.8196,35.8196,35.684,35.6976,51900.0
2005-11-02 09:55:00,52.67,52.67,52.33,52.42,40600.0,35.6976,35.6976,35.4671,35.5281,40600.0
2005-11-02 10:00:00,52.42,52.67,52.42,52.6,26500.0,35.5281,35.6976,35.5281,35.6501,26500.0
2005-11-02 10:05:00,52.65,52.67,52.53,52.67,10800.0,35.684,35.6976,35.6027,35.6976,10800.0
2005-11-02 10:10:00,52.62,52.62,52.45,52.48,29500.0,35.6637,35.6637,35.5485,35.5688,29500.0
2005-11-02 10:15:00,52.48,52.49,52.4,52.46,23600.0,35.5688,35.5756,35.5146,35.5552,23600.0
2005-11-02 10:20:00,52.46,52.58,52.39,52.58,74700.0,35.5552,35.6366,35.5078,35.6366,74700.0
2005-11-02 10:25:00,52.63,52.65,52.57,52.64,10300.0,35.6705,35.684,35.6298,35.6772,10300.0
2005-11-02 10:30:00,52.65,52.87,52.65,52.84,16700.0,35.684,35.8331,35.684,35.8128,16700.0
2005-11-02 10:35:00,52.84,52.89,52.7,52.76,61300.0,35.8128,35.8467,35.7179,35.7586,61300.0
2005-11-02 10:40:00,52.8,52.98,52.74,52.92,47100.0,35.7857,35.9077,35.745,35.867,47100.0
2005-11-02 10:45:00,52.96,53.07,52.93,53.03,37800.0,35.8941,35.9687,35.8738,35.9416,37800.0
2005-11-02 10:50:00,53.04,53.05,52.83,52.88,34500.0,35.9483,35.9551,35.806,35.8399,34500.0
2005-11-02 10:55:00,52.88,52.97,52.87,52.97,12200.0,35.8399,35.9009,35.8331,35.9009,12200.0
2005-11-02 11:00:00,52.97,53.2,52.96,53.13,38400.0,35.9009,36.0568,35.8941,36.0093,38400.0
2005-11-02 11:05:00,53.13,53.13,52.97,53.0,50500.0,36.0093,36.0093,35.9009,35.9212,50500.0
2005-11-02 11:10:00,53.0,53.05,52.91,52.93,24400.0,35.9212,35.9551,35.8602,35.8738,24400.0
2005-11-02 11:15:00,52.93,52.97,52.91,52.92,73300.0,35.8738,35.9009,35.8602,35.867,73300.0
2005-11-02 11:20:00,52.93,52.97,52.9,52.97,43300.0,35.8738,35.9009,35.8535,35.9009,43300.0
2005-11-02 11:25:00,52.98,52.99,52.9,52.95,38100.0,35.9077,35.9145,35.8535,35.8873,38100.0
2005-11-02 11:30:00,52.97,53.03,52.94,52.98,75400.0,35.9009,35.9416,35.8806,35.9077,75400.0
2005-11-02 11:35:00,52.99,53.06,52.97,53.04,64300.0,35.9145,35.9619,35.9009,35.9483,64300.0
2005-11-02 11:40:00,53.04,53.09,53.04,53.05,5800.0,35.9483,35.9822,35.9483,35.9551,5800.0
2005-11-02 11:45:00,53.05,53.05,52.97,53.02,75800.0,35.9551,35.9551,35.9009,35.9348,75800.0
2005-11-02 11:50:00,53.02,53.12,52.99,53.11,63800.0,35.9348,36.0026,35.9145,35.9958,63800.0
2005-11-02 11:55:00,53.07,53.1,53.01,53.01,66700.0,35.9687,35.989,35.928,35.928,66700.0
2005-11-02 12:00:00,53.01,53.09,53.0,53.09,56600.0,35.928,35.9822,35.9212,35.9822,56600.0
2005-11-02 12:05:00,53.08,53.11,53.06,53.09,8200.0,35.9755,35.9958,35.9619,35.9822,8200.0
2005-11-02 12:10:00,53.09,53.09,53.03,53.07,17500.0,35.9822,35.9822,35.9416,35.9687,17500.0
2005-11-02 12:15:00,53.07,53.17,53.03,53.03,15900.0,35.9687,36.0365,35.9416,35.9416,15900.0
2005-11-02 12:20:00,53.04,53.17,53.04,53.17,15100.0,35.9483,36.0365,35.9483,36.0365,15100.0
2005-11-02 12:25:00,53.15,53.15,53.05,53.08,21500.0,36.0229,36.0229,35.9551,35.9755,21500.0
2005-11-02 12:30:00,53.09,53.14,53.08,53.14,17200.0,35.9822,36.0161,35.9755,36.0161,17200.0
2005-11-02 12:35:00,53.13,53.4,53.12,53.39,22100.0,36.0093,36.1923,36.0026,36.1856,22100.0
2005-11-02 12:40:00,53.39,53.59,53.39,53.43,40100.0,36.1856,36.3211,36.1856,36.2127,40100.0
2005-11-02 12:45:00,53.42,53.53,53.38,53.52,29000.0,36.2059,36.2804,36.1788,36.2737,29000.0
2005-11-02 12:50:00,53.5,53.62,53.5,53.55,29600.0,36.2601,36.3414,36.2601,36.294,29600.0
2005-11-02 12:55:00,53.55,53.55,53.5,53.52,9200.0,36.294,36.294,36.2601,36.2737,9200.0
2005-11-02 13:00:00,53.55,53.56,53.52,53.56,25500.0,36.294,36.3008,36.2737,36.3008,25500.0
2005-11-02 13:05:00,53.56,53.6,53.52,53.55,45200.0,36.3008,36.3279,36.2737,36.294,45200.0
2005-11-02 13:10:00,53.55,53.6,53.55,53.6,6200.0,36.294,36.3279,36.294,36.3279,6200.0
2005-11-02 13:15:00,53.59,53.62,53.54,53.55,21600.0,36.3211,36.3414,36.2872,36.294,21600.0
2005-11-02 13:20:00,53.55,53.6,53.55,53.58,19100.0,36.294,36.3279,36.294,36.3143,19100.0
2005-11-02 13:25:00,53.56,53.6,53.55,53.58,31300.0,36.3008,36.3279,36.294,36.3143,31300.0
2005-11-02 13:30:00,53.58,53.63,53.57,53.63,11500.0,36.3143,36.3482,36.3076,36.3482,11500.0
2005-11-02 13:35:00,53.65,53.82,53.63,53.8,33400.0,36.3618,36.477,36.3482,36.4634,33400.0
2005-11-02 13:40:00,53.8,53.86,53.77,53.77,57500.0,36.4634,36.5041,36.4431,36.4431,57500.0
2005-11-02 13:45:00,53.77,53.77,53.66,53.71,26000.0,36.4431,36.4431,36.3686,36.4024,26000.0
2005-11-02 13:50:00,53.71,53.72,53.65,53.7,21100.0,36.4024,36.4092,36.3618,36.3957,21100.0
2005-11-02 13:55:00,53.7,53.75,53.69,53.75,9700.0,36.3957,36.4296,36.3889,36.4296,9700.0
2005-11-02 14:00:00,53.7,53.79,53.7,53.78,16900.0,36.3957,36.4567,36.3957,36.4499,16900.0
2005-11-02 14:05:00,53.79,53.8,53.78,53.78,18500.0,36.4567,36.4634,36.4499,36.4499,18500.0
2005-11-02 14:10:00,53.78,53.86,53.77,53.81,27500.0,36.4499,36.5041,36.4431,36.4702,27500.0
2005-11-02 14:15:00,53.83,53.9,53.82,53.86,37900.0,36.4838,36.5312,36.477,36.5041,37900.0
2005-11-02 14:20:00,53.86,53.92,53.85,53.91,18900.0,36.5041,36.5448,36.4973,36.538,18900.0
2005-11-02 14:25:00,53.92,53.96,53.85,53.86,70400.0,36.5448,36.5719,36.4973,36.5041,70400.0
2005-11-02 14:30:00,53.86,53.88,53.86,53.87,9400.0,36.5041,36.5177,36.5041,36.5109,9400.0
2005-11-02 14:35:00,53.88,53.91,53.83,53.91,41100.0,36.5177,36.538,36.4838,36.538,41100.0
2005-11-02 14:40:00,53.9,53.9,53.82,53.87,27600.0,36.5312,36.5312,36.477,36.5109,27600.0
2005-11-02 14:45:00,53.88,53.9,53.87,53.88,24300.0,36.5177,36.5312,36.5109,36.5177,24300.0
2005-11-02 14:50:00,53.89,53.89,53.8,53.8,42400.0,36.5244,36.5244,36.4634,36.4634,42400.0
2005-11-02 14:55:00,53.8,53.8,53.75,53.76,23800.0,36.4634,36.4634,36.4296,36.4363,23800.0
2005-11-02 15:00:00,53.78,53.78,53.55,53.55,76900.0,36.4499,36.4499,36.294,36.294,76900.0
2005-11-02 15:05:00,53.55,53.76,53.52,53.74,92000.0,36.294,36.4363,36.2737,36.4228,92000.0
2005-11-02 15:10:00,53.75,53.76,53.7,53.71,58600.0,36.4296,36.4363,36.3957,36.4024,58600.0
2005-11-02 15:15:00,53.71,53.73,53.65,53.67,53500.0,36.4024,36.416,36.3618,36.3753,53500.0
2005-11-02 15:20:00,53.66,53.75,53.64,53.74,62800.0,36.3686,36.4296,36.355,36.4228,62800.0
2005-11-02 15:25:00,53.73,53.75,53.69,53.73,39700.0,36.416,36.4296,36.3889,36.416,39700.0
2005-11-02 15:30:00,53.73,53.79,53.71,53.75,47000.0,36.416,36.4567,36.4024,36.4296,47000.0
2005-11-02 15:35:00,53.74,53.75,53.73,53.74,44400.0,36.4228,36.4296,36.416,36.4228,44400.0
2005-11-02 15:40:00,53.74,53.8,53.73,53.76,41100.0,36.4228,36.4634,36.416,36.4363,41100.0
2005-11-02 15:45:00,53.76,53.83,53.76,53.77,41500.0,36.4363,36.4838,36.4363,36.4431,41500.0
2005-11-02 15:50:00,53.77,53.78,53.67,53.69,94100.0,36.4431,36.4499,36.3753,36.3889,94100.0
2005-11-02 15:55:00,53.69,53.8,53.67,53.8,68800.0,36.3889,36.4634,36.3753,36.4634,68800.0
2005-11-03 09:30:00,58.7,60.0,58.46,58.6,27200.0,39.7845,40.6655,39.6218,39.7167,27200.0
2005-11-03 09:35:00,59.0,59.0,58.5,58.5,18400.0,39.9878,39.9878,39.6489,39.6489,18400.0
2005-11-03 09:40:00,58.5,58.65,58.0,58.25,588700.0,39.6489,39.7506,39.31,39.4795,588700.0
2005-11-03 09:45:00,58.26,58.39,58.07,58.33,267500.0,39.4862,39.5744,39.3575,39.5337,267500.0
2005-11-03 09:50:00,58.35,58.43,57.5,58.2,182500.0,39.5472,39.6015,38.9711,39.4456,182500.0
2005-11-03 09:55:00,58.19,58.24,57.52,57.52,163700.0,39.4388,39.4727,38.9847,38.9847,163700.0
2005-11-03 10:00:00,57.54,57.94,57.3,57.53,155100.0,38.9983,39.2694,38.8356,38.9915,155100.0
2005-11-03 10:05:00,57.52,58.1,57.52,58.04,206200.0,38.9847,39.3778,38.9847,39.3371,206200.0
2005-11-03 10:10:00,58.05,58.2,57.79,57.82,130300.0,39.3439,39.4456,39.1677,39.188,130300.0
2005-11-03 10:15:00,57.86,57.95,57.7,57.95,86700.0,39.2151,39.2761,39.1067,39.2761,86700.0
2005-11-03 10:20:00,57.94,58.12,57.86,57.87,103000.0,39.2694,39.3914,39.2151,39.2219,103000.0
2005-11-03 10:25:00,57.83,57.83,57.67,57.8,103100.0,39.1948,39.1948,39.0864,39.1745,103100.0
2005-11-03 10:30:00,57.8,57.82,57.57,57.65,83200.0,39.1745,39.188,39.0186,39.0728,83200.0
2005-11-03 10:35:00,57.58,57.73,57.58,57.67,80100.0,39.0254,39.127,39.0254,39.0864,80100.0
2005-11-03 10:40:00,57.67,57.9,57.67,57.75,93500.0,39.0864,39.2423,39.0864,39.1406,93500.0
2005-11-03 10:45:00,57.75,57.8,57.67,57.7,21600.0,39.1406,39.1745,39.0864,39.1067,21600.0
2005-11-03 10:50:00,57.7,57.7,57.55,57.55,44000.0,39.1067,39.1067,39.005,39.005,44000.0
2005-11-03 10:55:00,57.54,57.6,57.35,57.39,50100.0,38.9983,39.0389,38.8695,38.8966,50100.0
2005-11-03 11:00:00,57.4,57.55,57.38,57.48,51600.0,38.9034,39.005,38.8898,38.9576,51600.0
2005-11-03 11:05:00,57.47,57.49,57.3,57.36,51900.0,38.9508,38.9644,38.8356,38.8763,51900.0
2005-11-03 11:10:00,57.36,57.38,57.2,57.27,55000.0,38.8763,38.8898,38.7678,38.8153,55000.0
2005-11-03 11:15:00,57.32,57.7,57.3,57.56,57800.0,38.8492,39.1067,38.8356,39.0118,57800.0
2005-11-03 11:20:00,57.57,57.7,57.45,57.68,58800.0,39.0186,39.1067,38.9373,39.0931,58800.0
2005-11-03 11:25:00,57.68,57.68,57.45,57.48,24100.0,39.0931,39.0931,38.9373,38.9576,24100.0
2005-11-03 11:30:00,57.46,57.51,57.22,57.44,44300.0,38.944,38.9779,38.7814,38.9305,44300.0
2005-11-03 11:35:00,57.45,57.68,57.45,57.55,48100.0,38.9373,39.0931,38.9373,39.005,48100.0
2005-11-03 11:40:00,57.55,57.8,57.55,57.74,36500.0,39.005,39.1745,39.005,39.1338,36500.0
2005-11-03 11:45:00,57.74,58.03,57.62,58.01,51500.0,39.1338,39.3304,39.0525,39.3168,51500.0
2005-11-03 11:50:00,58.0,58.05,57.94,58.03,41400.0,39.31,39.3439,39.2694,39.3304,41400.0
2005-11-03 11:55:00,58.04,58.15,57.81,57.91,54300.0,39.3371,39.4117,39.1813,39.249,54300.0
2005-11-03 12:00:00,57.9,57.9,57.7,57.89,43300.0,39.2423,39.2423,39.1067,39.2355,43300.0
2005-11-03 12:05:00,57.88,57.93,57.85,57.88,14000.0,39.2287,39.2626,39.2084,39.2287,14000.0
2005-11-03 12:10:00,57.88,57.94,57.79,57.86,18900.0,39.2287,39.2694,39.1677,39.2151,18900.0
2005-11-03 12:15:00,57.86,57.86,57.73,57.75,19500.0,39.2151,39.2151,39.127,39.1406,19500.0
2005-11-03 12:20:00,57.72,57.78,57.72,57.72,9800.0,39.1203,39.1609,39.1203,39.1203,9800.0
2005-11-03 12:25:00,57.72,57.72,57.55,57.62,26500.0,39.1203,39.1203,39.005,39.0525,26500.0
2005-11-03 12:30:00,57.67,57.71,57.55,57.61,25600.0,39.0864,39.1135,39.005,39.0457,25600.0
2005-11-03 12:35:00,57.62,57.8,57.6,57.6,37400.0,39.0525,39.1745,39.0389,39.0389,37400.0
2005-11-03 12:40:00,57.69,57.69,57.31,57.4,35000.0,39.0999,39.0999,38.8424,38.9034,35000.0
2005-11-03 12:45:00,57.4,57.47,57.19,57.21,20600.0,38.9034,38.9508,38.761,38.7746,20600.0
2005-11-03 12:50:00,57.2,57.36,57.18,57.3,44600.0,38.7678,38.8763,38.7543,38.8356,44600.0
2005-11-03 12:55:00,57.28,57.28,57.14,57.17,21000.0,38.822,38.822,38.7272,38.7475,21000.0
2005-11-03 13:00:00,57.17,57.21,57.11,57.13,75200.0,38.7475,38.7746,38.7068,38.7204,75200.0
2005-11-03 13:05:00,57.11,57.11,56.9,56.9,61400.0,38.7068,38.7068,38.5645,38.5645,61400.0
2005-11-03 13:10:00,56.9,57.14,56.79,57.05,63800.0,38.5645,38.7272,38.4899,38.6662,63800.0
2005-11-03 13:15:00,56.94,56.94,56.7,56.74,33400.0,38.5916,38.5916,38.4289,38.4561,33400.0
2005-11-03 13:20:00,56.71,56.74,56.5,56.57,60400.0,38.4357,38.4561,38.2934,38.3408,60400.0
2005-11-03 13:25:00,56.57,56.62,56.39,56.45,58400.0,38.3408,38.3747,38.2188,38.2595,58400.0
2005-11-03 13:30:00,56.45,56.7,56.32,56.66,99300.0,38.2595,38.4289,38.1714,38.4018,99300.0
2005-11-03 13:35:00,56.6,56.66,56.42,56.42,77500.0,38.3612,38.4018,38.2392,38.2392,77500.0
2005-11-03 13:40:00,56.42,56.53,56.4,56.5,24700.0,38.2392,38.3137,38.2256,38.2934,24700.0
2005-11-03 13:45:00,56.5,56.71,56.4,56.71,33800.0,38.2934,38.4357,38.2256,38.4357,33800.0
2005-11-03 13:50:00,56.71,56.71,56.49,56.52,35900.0,38.4357,38.4357,38.2866,38.3069,35900.0
2005-11-03 13:55:00,56.55,56.55,56.45,56.51,25600.0,38.3273,38.3273,38.2595,38.3002,25600.0
2005-11-03 14:00:00,56.5,56.54,56.42,56.48,21000.0,38.2934,38.3205,38.2392,38.2798,21000.0
2005-11-03 14:05:00,56.48,56.54,56.4,56.41,30600.0,38.2798,38.3205,38.2256,38.2324,30600.0
2005-11-03 14:10:00,56.42,56.43,56.35,56.4,15400.0,38.2392,38.2459,38.1917,38.2256,15400.0
2005-11-03 14:15:00,56.41,56.65,56.39,56.62,56500.0,38.2324,38.3951,38.2188,38.3747,56500.0
2005-11-03 14:20:00,56.63,57.58,56.58,56.62,30600.0,38.3815,39.0254,38.3476,38.3747,30600.0
2005-11-03 14:25:00,56.62,56.77,56.6,56.77,40600.0,38.3747,38.4764,38.3612,38.4764,40600.0
2005-11-03 14:30:00,56.77,57.0,56.77,56.87,50200.0,38.4764,38.6323,38.4764,38.5442,50200.0
2005-11-03 14:35:00,56.87,56.99,56.77,56.82,29600.0,38.5442,38.6255,38.4764,38.5103,29600.0
2005-11-03 14:40:00,56.77,56.83,56.55,56.64,55700.0,38.4764,38.517,38.3273,38.3883,55700.0
2005-11-03 14:45:00,56.64,56.66,56.55,56.62,47500.0,38.3883,38.4018,38.3273,38.3747,47500.0
2005-11-03 14:50:00,56.66,56.78,56.6,56.62,39900.0,38.4018,38.4832,38.3612,38.3747,39900.0
2005-11-03 14:55:00,56.61,56.62,56.52,56.52,32800.0,38.3679,38.3747,38.3069,38.3069,32800.0
2005-11-03 15:00:00,56.49,56.6,56.48,56.6,92400.0,38.2866,38.3612,38.2798,38.3612,92400.0
2005-11-03 15:05:00,56.58,56.63,56.45,56.47,68000.0,38.3476,38.3815,38.2595,38.2731,68000.0
2005-11-03 15:10:00,56.46,56.49,56.1,56.15,60900.0,38.2663,38.2866,38.0223,38.0562,60900.0
2005-11-03 15:15:00,56.18,56.18,55.95,56.03,32100.0,38.0765,38.0765,37.9206,37.9748,32100.0
2005-11-03 15:20:00,56.01,56.01,55.69,55.71,67700.0,37.9613,37.9613,37.7444,37.758,67700.0
2005-11-03 15:25:00,55.65,55.97,55.59,55.92,54000.0,37.7173,37.9342,37.6766,37.9003,54000.0
2005-11-03 15:30:00,55.92,56.15,55.91,56.01,69800.0,37.9003,38.0562,37.8935,37.9613,69800.0
2005-11-03 15:35:00,56.03,56.1,55.94,55.97,66700.0,37.9748,38.0223,37.9138,37.9342,66700.0
2005-11-03 15:40:00,55.97,55.98,55.84,55.85,68200.0,37.9342,37.941,37.8461,37.8528,68200.0
2005-11-03 15:45:00,55.86,56.0,55.85,56.0,96200.0,37.8596,37.9545,37.8528,37.9545,96200.0
2005-11-03 15:50:00,55.99,56.36,55.97,56.31,102100.0,37.9477,38.1985,37.9342,38.1646,102100.0
2005-11-03 15:55:00,56.29,56.39,56.19,56.36,95500.0,38.1511,38.2188,38.0833,38.1985,95500.0
2005-11-04 09:30:00,56.7,56.7,56.5,56.5,45800.0,38.4289,38.4289,38.2934,38.2934,45800.0
2005-11-04 09:35:00,56.6,56.82,56.5,56.5,51600.0,38.3612,38.5103,38.2934,38.2934,51600.0
2005-11-04 09:40:00,56.51,56.58,56.33,56.34,28000.0,38.3002,38.3476,38.1782,38.1849,28000.0
2005-11-04 09:45:00,56.38,56.67,56.26,56.56,34200.0,38.2121,38.4086,38.1307,38.3341,34200.0
2005-11-04 09:50:00,56.62,56.76,56.54,56.54,32800.0,38.3747,38.4696,38.3205,38.3205,32800.0
2005-11-04 09:55:00,56.57,56.61,56.42,56.56,30400.0,38.3408,38.3679,38.2392,38.3341,30400.0
2005-11-04 10:00:00,56.61,56.68,56.45,56.56,15600.0,38.3679,38.4154,38.2595,38.3341,15600.0
2005-11-04 10:05:00,56.56,56.95,56.56,56.91,32600.0,38.3341,38.5984,38.3341,38.5713,32600.0
2005-11-04 10:10:00,56.91,56.92,56.78,56.8,26100.0,38.5713,38.578,38.4832,38.4967,26100.0
2005-11-04 10:15:00,56.79,56.8,56.6,56.67,18900.0,38.4899,38.4967,38.3612,38.4086,18900.0
2005-11-04 10:20:00,56.7,56.76,56.69,56.72,13800.0,38.4289,38.4696,38.4222,38.4425,13800.0
2005-11-04 10:25:00,56.7,56.7,56.59,56.6,8500.0,38.4289,38.4289,38.3544,38.3612,8500.0
2005-11-04 10:30:00,56.62,56.65,56.58,56.65,21600.0,38.3747,38.3951,38.3476,38.3951,21600.0
2005-11-04 10:35:00,56.65,56.66,56.58,56.61,33800.0,38.3951,38.4018,38.3476,38.3679,33800.0
2005-11-04 10:40:00,56.61,56.71,56.6,56.69,16300.0,38.3679,38.4357,38.3612,38.4222,16300.0
2005-11-04 10:45:00,56.66,56.73,56.61,56.66,30400.0,38.4018,38.4493,38.3679,38.4018,30400.0
2005-11-04 10:50:00,56.69,56.7,56.66,56.69,8500.0,38.4222,38.4289,38.4018,38.4222,8500.0
2005-11-04 10:55:00,56.67,56.7,56.67,56.7,16800.0,38.4086,38.4289,38.4086,38.4289,16800.0
2005-11-04 11:00:00,56.72,56.8,56.69,56.77,14900.0,38.4425,38.4967,38.4222,38.4764,14900.0
2005-11-04 11:05:00,56.77,56.79,56.73,56.79,7700.0,38.4764,38.4899,38.4493,38.4899,7700.0
2005-11-04 11:10:00,56.79,56.82,56.77,56.79,10800.0,38.4899,38.5103,38.4764,38.4899,10800.0
2005-11-04 11:15:00,56.78,56.86,56.73,56.84,22500.0,38.4832,38.5374,38.4493,38.5238,22500.0
2005-11-04 11:20:00,56.84,56.87,56.81,56.87,32800.0,38.5238,38.5442,38.5035,38.5442,32800.0
2005-11-04 11:25:00,56.87,57.0,56.87,56.94,41100.0,38.5442,38.6323,38.5442,38.5916,41100.0
2005-11-04 11:30:00,56.95,57.15,56.95,57.14,65200.0,38.5984,38.7339,38.5984,38.7272,65200.0
2005-11-04 11:35:00,57.14,57.15,57.06,57.07,27400.0,38.7272,38.7339,38.6729,38.6797,27400.0
2005-11-04 11:40:00,57.06,57.28,57.06,57.25,39900.0,38.6729,38.822,38.6729,38.8017,39900.0
2005-11-04 11:45:00,57.25,57.4,57.2,57.2,48600.0,38.8017,38.9034,38.7678,38.7678,48600.0
2005-11-04 11:50:00,57.15,57.27,57.11,57.11,12300.0,38.7339,38.8153,38.7068,38.7068,12300.0
2005-11-04 11:55:00,57.12,57.39,57.12,57.26,19700.0,38.7136,38.8966,38.7136,38.8085,19700.0
2005-11-04 12:00:00,57.26,57.38,57.25,57.38,51800.0,38.8085,38.8898,38.8017,38.8898,51800.0
2005-11-04 12:05:00,57.41,57.54,57.41,57.42,18200.0,38.9101,38.9983,38.9101,38.9169,18200.0
2005-11-04 12:10:00,57.38,57.6,57.31,57.6,16600.0,38.8898,39.0389,38.8424,39.0389,16600.0
2005-11-04 12:15:00,57.6,57.6,57.48,57.57,10500.0,39.0389,39.0389,38.9576,39.0186,10500.0
2005-11-04 12:20:00,57.57,57.68,57.45,57.65,29900.0,39.0186,39.0931,38.9373,39.0728,29900.0
2005-11-04 12:25:00,57.67,57.7,57.53,57.53,36800.0,39.0864,39.1067,38.9915,38.9915,36800.0
2005-11-04 12:30:00,57.53,57.63,57.51,57.55,21900.0,38.9915,39.0593,38.9779,39.005,21900.0
2005-11-04 12:35:00,57.55,57.64,57.55,57.58,14400.0,39.005,39.066,39.005,39.0254,14400.0
2005-11-04 12:40:00,57.61,57.72,57.6,57.67,13500.0,39.0457,39.1203,39.0389,39.0864,13500.0
2005-11-04 12:45:00,57.67,57.69,57.56,57.67,50900.0,39.0864,39.0999,39.0118,39.0864,50900.0
2005-11-04 12:50:00,57.68,57.88,57.68,57.85,23100.0,39.0931,39.2287,39.0931,39.2084,23100.0
2005-11-04 12:55:00,57.9,57.91,57.85,57.87,11400.0,39.2423,39.249,39.2084,39.2219,11400.0
2005-11-04 13:00:00,57.87,57.9,57.71,57.71,12800.0,39.2219,39.2423,39.1135,39.1135,12800.0
2005-11-04 13:05:00,57.72,57.9,57.71,57.84,13300.0,39.1203,39.2423,39.1135,39.2016,13300.0
2005-11-04 13:10:00,57.85,57.86,57.79,57.8,12300.0,39.2084,39.2151,39.1677,39.1745,12300.0
2005-11-04 13:15:00,57.8,57.86,57.79,57.8,18800.0,39.1745,39.2151,39.1677,39.1745,18800.0
2005-11-04 13:20:00,57.81,57.82,57.71,57.78,21200.0,39.1813,39.188,39.1135,39.1609,21200.0
2005-11-04 13:25:00,57.79,57.86,57.78,57.85,35400.0,39.1677,39.2151,39.1609,39.2084,35400.0
2005-11-04 13:30:00,57.85,57.89,57.78,57.86,21600.0,39.2084,39.2355,39.1609,39.2151,21600.0
2005-11-04 13:35:00,57.86,57.94,57.86,57.87,49500.0,39.2151,39.2694,39.2151,39.2219,49500.0
2005-11-04 13:40:00,57.87,57.91,57.87,57.9,14600.0,39.2219,39.249,39.2219,39.2423,14600.0
2005-11-04 13:45:00,57.9,57.91,57.88,57.89,31700.0,39.2423,39.249,39.2287,39.2355,31700.0
2005-11-04 13:50:00,57.88,57.88,57.8,57.8,14500.0,39.2287,39.2287,39.1745,39.1745,14500.0
2005-11-04 13:55:00,57.8,57.8,57.71,57.73,17100.0,39.1745,39.1745,39.1135,39.127,17100.0
2005-11-04 14:00:00,57.73,57.73,57.66,57.67,24600.0,39.127,39.127,39.0796,39.0864,24600.0
2005-11-04 14:05:00,57.67,57.7,57.62,57.69,17800.0,39.0864,39.1067,39.0525,39.0999,17800.0
2005-11-04 14:10:00,57.69,57.7,57.67,57.67,9900.0,39.0999,39.1067,39.0864,39.0864,9900.0
2005-11-04 14:15:00,57.68,57.68,57.39,57.43,29700.0,39.0931,39.0931,38.8966,38.9237,29700.0
2005-11-04 14:20:00,57.42,57.52,57.42,57.52,27000.0,38.9169,38.9847,38.9169,38.9847,27000.0
2005-11-04 14:25:00,57.54,57.57,57.45,57.55,27800.0,38.9983,39.0186,38.9373,39.005,27800.0
2005-11-04 14:30:00,57.55,57.58,57.55,57.56,43200.0,39.005,39.0254,39.005,39.0118,43200.0
2005-11-04 14:35:00,57.59,57.69,57.58,57.69,20400.0,39.0321,39.0999,39.0254,39.0999,20400.0
2005-11-04 14:40:00,57.69,57.69,57.61,57.61,10300.0,39.0999,39.0999,39.0457,39.0457,10300.0
2005-11-04 14:45:00,57.58,57.58,57.5,57.5,12500.0,39.0254,39.0254,38.9711,38.9711,12500.0
2005-11-04 14:50:00,57.52,57.6,57.5,57.5,18500.0,38.9847,39.0389,38.9711,38.9711,18500.0
2005-11-04 14:55:00,57.5,57.5,57.36,57.42,20500.0,38.9711,38.9711,38.8763,38.9169,20500.0
2005-11-04 15:00:00,57.41,57.5,57.37,57.5,22200.0,38.9101,38.9711,38.883,38.9711,22200.0
2005-11-04 15:05:00,57.56,57.56,57.47,57.48,9700.0,39.0118,39.0118,38.9508,38.9576,9700.0
2005-11-04 15:10:00,57.48,57.59,57.48,57.52,18300.0,38.9576,39.0321,38.9576,38.9847,18300.0
2005-11-04 15:15:00,57.51,57.55,57.5,57.55,8200.0,38.9779,39.005,38.9711,39.005,8200.0
2005-11-04 15:20:00,57.55,57.7,57.51,57.68,24000.0,39.005,39.1067,38.9779,39.0931,24000.0
2005-11-04 15:25:00,57.69,57.72,57.63,57.71,15200.0,39.0999,39.1203,39.0593,39.1135,15200.0
2005-11-04 15:30:00,57.71,57.81,57.71,57.79,35300.0,39.1135,39.1813,39.1135,39.1677,35300.0
2005-11-04 15:35:00,57.79,57.8,57.75,57.75,43700.0,39.1677,39.1745,39.1406,39.1406,43700.0
2005-11-04 15:40:00,57.75,57.76,57.74,57.76,29300.0,39.1406,39.1474,39.1338,39.1474,29300.0
2005-11-04 15:45:00,57.76,57.76,57.69,57.71,45200.0,39.1474,39.1474,39.0999,39.1135,45200.0
2005-11-04 15:50:00,57.73,57.82,57.73,57.8,47800.0,39.127,39.188,39.127,39.1745,47800.0
2005-11-04 15:55:00,57.81,57.81,57.76,57.8,41700.0,39.1813,39.1813,39.1474,39.1745,41700.0
2005-11-07 09:30:00,58.4,58.56,58.18,58.56,62400.0,39.5811,39.6896,39.432,39.6896,62400.0
2005-11-07 09:35:00,58.56,58.56,58.33,58.5,29700.0,39.6896,39.6896,39.5337,39.6489,29700.0
2005-11-07 09:40:00,58.41,58.71,58.31,58.5,47200.0,39.5879,39.7912,39.5201,39.6489,47200.0
2005-11-07 09:45:00,58.57,58.67,58.47,58.65,46700.0,39.6963,39.7641,39.6286,39.7506,46700.0
2005-11-07 09:50:00,58.65,58.95,58.61,58.85,69900.0,39.7506,39.9539,39.7235,39.8861,69900.0
2005-11-07 09:55:00,58.84,58.89,58.5,58.51,55600.0,39.8793,39.9132,39.6489,39.6557,55600.0
2005-11-07 10:00:00,58.51,58.75,58.51,58.73,34900.0,39.6557,39.8183,39.6557,39.8048,34900.0
2005-11-07 10:05:00,58.76,58.94,58.76,58.9,79300.0,39.8251,39.9471,39.8251,39.92,79300.0
2005-11-07 10:10:00,58.9,58.97,58.79,58.8,54800.0,39.92,39.9675,39.8455,39.8522,54800.0
2005-11-07 10:15:00,58.8,58.89,58.78,58.86,33400.0,39.8522,39.9132,39.8387,39.8929,33400.0
2005-11-07 10:20:00,58.84,58.84,58.66,58.69,40500.0,39.8793,39.8793,39.7573,39.7777,40500.0
2005-11-07 10:25:00,58.69,58.69,58.39,58.46,60700.0,39.7777,39.7777,39.5744,39.6218,60700.0
2005-11-07 10:30:00,58.47,58.6,58.44,58.48,56300.0,39.6286,39.7167,39.6082,39.6354,56300.0
2005-11-07 10:35:00,58.51,58.6,58.46,58.47,34200.0,39.6557,39.7167,39.6218,39.6286,34200.0
2005-11-07 10:40:00,58.46,58.5,58.42,58.46,47500.0,39.6218,39.6489,39.5947,39.6218,47500.0
2005-11-07 10:45:00,58.46,58.46,58.4,58.41,18600.0,39.6218,39.6218,39.5811,39.5879,18600.0
2005-11-07 10:50:00,58.41,58.44,58.36,58.4,30600.0,39.5879,39.6082,39.554,39.5811,30600.0
2005-11-07 10:55:00,58.41,58.55,58.38,58.54,35600.0,39.5879,39.6828,39.5676,39.676,35600.0
2005-11-07 11:00:00,58.54,58.54,58.41,58.48,30700.0,39.676,39.676,39.5879,39.6354,30700.0
2005-11-07 11:05:00,58.49,58.6,58.49,58.58,28400.0,39.6421,39.7167,39.6421,39.7031,28400.0
2005-11-07 11:10:00,58.58,58.58,58.48,58.53,14100.0,39.7031,39.7031,39.6354,39.6692,14100.0
2005-11-07 11:15:00,58.54,58.58,58.48,58.52,20900.0,39.676,39.7031,39.6354,39.6625,20900.0
2005-11-07 11:20:00,58.5,58.52,58.48,58.52,15700.0,39.6489,39.6625,39.6354,39.6625,15700.0
2005-11-07 11:25:00,58.5,58.57,58.5,58.56,17400.0,39.6489,39.6963,39.6489,39.6896,17400.0
2005-11-07 11:30:00,58.57,58.63,58.57,58.61,28900.0,39.6963,39.737,39.6963,39.7235,28900.0
2005-11-07 11:35:00,58.61,58.67,58.61,58.67,26100.0,39.7235,39.7641,39.7235,39.7641,26100.0
2005-11-07 11:40:00,58.76,58.8,58.63,58.71,28300.0,39.8251,39.8522,39.737,39.7912,28300.0
2005-11-07 11:45:00,58.74,58.78,58.7,58.75,17700.0,39.8116,39.8387,39.7845,39.8183,17700.0
2005-11-07 11:50:00,58.77,58.78,58.73,58.78,23400.0,39.8319,39.8387,39.8048,39.8387,23400.0
2005-11-07 11:55:00,58.77,58.85,58.75,58.77,39200.0,39.8319,39.8861,39.8183,39.8319,39200.0
2005-11-07 12:00:00,58.77,58.83,58.77,58.79,28800.0,39.8319,39.8726,39.8319,39.8455,28800.0
2005-11-07 12:05:00,58.79,58.8,58.75,58.8,33700.0,39.8455,39.8522,39.8183,39.8522,33700.0
2005-11-07 12:10:00,58.81,58.87,58.8,58.83,24000.0,39.859,39.8997,39.8522,39.8726,24000.0
2005-11-07 12:15:00,58.83,58.85,58.83,58.85,38800.0,39.8726,39.8861,39.8726,39.8861,38800.0
2005-11-07 12:20:00,58.85,58.97,58.85,58.94,29400.0,39.8861,39.9675,39.8861,39.9471,29400.0
2005-11-07 12:25:00,58.94,58.95,58.83,58.85,17500.0,39.9471,39.9539,39.8726,39.8861,17500.0
2005-11-07 12:30:00,58.89,58.99,58.88,58.88,29800.0,39.9132,39.981,39.9065,39.9065,29800.0
2005-11-07 12:35:00,58.88,58.95,58.88,58.93,9400.0,39.9065,39.9539,39.9065,39.9403,9400.0
2005-11-07 12:40:00,58.91,58.91,58.86,58.89,13700.0,39.9268,39.9268,39.8929,39.9132,13700.0
2005-11-07 12:45:00,58.89,58.9,58.88,58.88,9400.0,39.9132,39.92,39.9065,39.9065,9400.0
2005-11-07 12:50:00,58.88,58.89,58.81,58.87,14700.0,39.9065,39.9132,39.859,39.8997,14700.0
2005-11-07 12:55:00,58.87,58.91,58.87,58.91,6600.0,39.8997,39.9268,39.8997,39.9268,6600.0
2005-11-07 13:00:00,58.91,58.94,58.9,58.94,5600.0,39.9268,39.9471,39.92,39.9471,5600.0
2005-11-07 13:05:00,58.94,58.95,58.92,58.94,10600.0,39.9471,39.9539,39.9336,39.9471,10600.0
2005-11-07 13:10:00,58.93,58.97,58.86,58.86,19200.0,39.9403,39.9675,39.8929,39.8929,19200.0
2005-11-07 13:15:00,58.87,58.92,58.87,58.9,8400.0,39.8997,39.9336,39.8997,39.92,8400.0
2005-11-07 13:20:00,58.91,59.06,58.91,59.04,52000.0,39.9268,40.0285,39.9268,40.0149,52000.0
2005-11-07 13:25:00,59.05,59.05,58.96,59.01,26000.0,40.0217,40.0217,39.9607,39.9946,26000.0
2005-11-07 13:30:00,59.01,59.05,58.92,58.97,16200.0,39.9946,40.0217,39.9336,39.9675,16200.0
2005-11-07 13:35:00,58.91,59.0,58.91,58.95,14700.0,39.9268,39.9878,39.9268,39.9539,14700.0
2005-11-07 13:40:00,58.96,59.02,58.96,59.02,17300.0,39.9607,40.0013,39.9607,40.0013,17300.0
2005-11-07 13:45:00,59.03,59.13,59.02,59.13,18100.0,40.0081,40.0759,40.0013,40.0759,18100.0
2005-11-07 13:50:00,59.12,59.15,59.11,59.15,14300.0,40.0691,40.0894,40.0623,40.0894,14300.0
2005-11-07 13:55:00,59.15,59.16,59.08,59.08,27900.0,40.0894,40.0962,40.042,40.042,27900.0
2005-11-07 14:00:00,59.07,59.08,58.92,59.04,18200.0,40.0352,40.042,39.9336,40.0149,18200.0
2005-11-07 14:05:00,59.08,59.17,59.05,59.15,8800.0,40.042,40.103,40.0217,40.0894,8800.0
2005-11-07 14:10:00,59.16,59.21,59.15,59.21,31900.0,40.0962,40.1301,40.0894,40.1301,31900.0
2005-11-07 14:15:00,59.22,59.28,59.18,59.28,32600.0,40.1369,40.1776,40.1098,40.1776,32600.0
2005-11-07 14:20:00,59.29,59.32,59.24,59.32,31700.0,40.1843,40.2047,40.1504,40.2047,31700.0
2005-11-07 14:25:00,59.31,59.31,59.27,59.3,34300.0,40.1979,40.1979,40.1708,40.1911,34300.0
2005-11-07 14:30:00,59.3,59.38,59.3,59.36,35600.0,40.1911,40.2453,40.1911,40.2318,35600.0
2005-11-07 14:35:00,59.37,59.43,59.35,59.4,19900.0,40.2386,40.2792,40.225,40.2589,19900.0
2005-11-07 14:40:00,59.4,59.47,59.36,59.47,40400.0,40.2589,40.3063,40.2318,40.3063,40400.0
2005-11-07 14:45:00,59.48,59.52,59.41,59.43,28900.0,40.3131,40.3402,40.2657,40.2792,28900.0
2005-11-07 14:50:00,59.46,59.6,59.43,59.6,34800.0,40.2996,40.3944,40.2792,40.3944,34800.0
2005-11-07 14:55:00,59.59,59.69,59.56,59.69,54500.0,40.3877,40.4554,40.3673,40.4554,54500.0
2005-11-07 15:00:00,59.69,59.7,59.52,59.6,62100.0,40.4554,40.4622,40.3402,40.3944,62100.0
2005-11-07 15:05:00,59.59,59.66,59.55,59.61,36000.0,40.3877,40.4351,40.3606,40.4012,36000.0
2005-11-07 15:10:00,59.63,59.63,59.37,59.37,20900.0,40.4148,40.4148,40.2386,40.2386,20900.0
2005-11-07 15:15:00,59.4,59.53,59.37,59.51,25400.0,40.2589,40.347,40.2386,40.3334,25400.0
2005-11-07 15:20:00,59.5,59.5,59.39,59.47,23000.0,40.3267,40.3267,40.2521,40.3063,23000.0
2005-11-07 15:25:00,59.46,59.55,59.42,59.44,39800.0,40.2996,40.3606,40.2724,40.286,39800.0
2005-11-07 15:30:00,59.44,59.52,59.43,59.46,35200.0,40.286,40.3402,40.2792,40.2996,35200.0
2005-11-07 15:35:00,59.45,59.46,59.33,59.38,38100.0,40.2928,40.2996,40.2114,40.2453,38100.0
2005-11-07 15:40:00,59.39,59.47,59.39,59.47,45500.0,40.2521,40.3063,40.2521,40.3063,45500.0
2005-11-07 15:45:00,59.47,59.53,59.44,59.49,56000.0,40.3063,40.347,40.286,40.3199,56000.0
2005-11-07 15:50:00,59.49,59.51,59.44,59.51,44000.0,40.3199,40.3334,40.286,40.3334,44000.0
2005-11-07 15:55:00,59.51,59.53,59.5,59.51,34600.0,40.3334,40.347,40.3267,40.3334,34600.0
2005-11-08 09:30:00,59.51,59.52,59.0,59.05,49900.0,40.3334,40.3402,39.9878,40.0217,49900.0
2005-11-08 09:35:00,59.06,59.12,58.82,58.83,37500.0,40.0285,40.0691,39.8658,39.8726,37500.0
2005-11-08 09:40:00,58.83,58.88,58.79,58.84,78400.0,39.8726,39.9065,39.8455,39.8793,78400.0
2005-11-08 09:45:00,58.85,58.85,58.5,58.56,60700.0,39.8861,39.8861,39.6489,39.6896,60700.0
2005-11-08 09:50:00,58.55,58.77,58.41,58.69,62700.0,39.6828,39.8319,39.5879,39.7777,62700.0
2005-11-08 09:55:00,58.68,58.68,58.47,58.55,44000.0,39.7709,39.7709,39.6286,39.6828,44000.0
2005-11-08 10:00:00,58.55,58.55,58.29,58.43,46000.0,39.6828,39.6828,39.5066,39.6015,46000.0
2005-11-08 10:05:00,58.4,58.44,58.34,58.4,32300.0,39.5811,39.6082,39.5405,39.5811,32300.0
2005-11-08 10:10:00,58.39,58.49,58.38,58.45,17900.0,39.5744,39.6421,39.5676,39.615,17900.0
2005-11-08 10:15:00,58.45,58.66,58.45,58.59,25000.0,39.615,39.7573,39.615,39.7099,25000.0
2005-11-08 10:20:00,58.58,58.58,58.5,58.55,27200.0,39.7031,39.7031,39.6489,39.6828,27200.0
2005-11-08 10:25:00,58.53,58.59,58.45,58.49,15900.0,39.6692,39.7099,39.615,39.6421,15900.0
2005-11-08 10:30:00,58.46,58.56,58.45,58.45,20800.0,39.6218,39.6896,39.615,39.615,20800.0
2005-11-08 10:35:00,58.49,58.52,58.43,58.5,16300.0,39.6421,39.6625,39.6015,39.6489,16300.0
2005-11-08 10:40:00,58.51,58.71,58.48,58.68,24800.0,39.6557,39.7912,39.6354,39.7709,24800.0
2005-11-08 10:45:00,58.68,58.68,58.53,58.53,10300.0,39.7709,39.7709,39.6692,39.6692,10300.0
2005-11-08 10:50:00,58.54,58.57,58.53,58.57,6000.0,39.676,39.6963,39.6692,39.6963,6000.0
2005-11-08 10:55:00,58.57,58.58,58.5,58.5,10700.0,39.6963,39.7031,39.6489,39.6489,10700.0
2005-11-08 11:00:00,58.47,58.49,58.44,58.46,17800.0,39.6286,39.6421,39.6082,39.6218,17800.0
2005-11-08 11:05:00,58.46,58.54,58.46,58.51,14000.0,39.6218,39.676,39.6218,39.6557,14000.0
2005-11-08 11:10:00,58.5,58.64,58.44,58.46,15400.0,39.6489,39.7438,39.6082,39.6218,15400.0
2005-11-08 11:15:00,58.45,58.46,58.42,58.43,3600.0,39.615,39.6218,39.5947,39.6015,3600.0
2005-11-08 11:20:00,58.42,58.43,58.39,58.4,11400.0,39.5947,39.6015,39.5744,39.5811,11400.0
2005-11-08 11:25:00,58.36,58.39,58.29,58.39,13600.0,39.554,39.5744,39.5066,39.5744,13600.0
2005-11-08 11:30:00,58.4,58.4,58.29,58.36,18600.0,39.5811,39.5811,39.5066,39.554,18600.0
2005-11-08 11:35:00,58.35,58.36,58.33,58.33,6300.0,39.5472,39.554,39.5337,39.5337,6300.0
2005-11-08 11:40:00,58.34,58.56,58.34,58.52,14600.0,39.5405,39.6896,39.5405,39.6625,14600.0
2005-11-08 11:45:00,58.56,58.79,58.56,58.75,14600.0,39.6896,39.8455,39.6896,39.8183,14600.0
2005-11-08 11:50:00,58.75,59.01,58.75,58.82,45500.0,39.8183,39.9946,39.8183,39.8658,45500.0
2005-11-08 11:55:00,58.81,58.85,58.75,58.85,29100.0,39.859,39.8861,39.8183,39.8861,29100.0
2005-11-08 12:00:00,58.85,58.89,58.79,58.87,17300.0,39.8861,39.9132,39.8455,39.8997,17300.0
2005-11-08 12:05:00,58.84,58.99,58.84,58.99,14100.0,39.8793,39.981,39.8793,39.981,14100.0
2005-11-08 12:10:00,58.99,58.99,58.83,58.83,25700.0,39.981,39.981,39.8726,39.8726,25700.0
2005-11-08 12:15:00,58.84,58.85,58.79,58.79,6900.0,39.8793,39.8861,39.8455,39.8455,6900.0
2005-11-08 12:20:00,58.75,58.78,58.62,58.78,18500.0,39.8183,39.8387,39.7302,39.8387,18500.0
2005-11-08 12:25:00,58.78,58.85,58.78,58.82,13800.0,39.8387,39.8861,39.8387,39.8658,13800.0
2005-11-08 12:30:00,58.8,58.81,58.72,58.72,24300.0,39.8522,39.859,39.798,39.798,24300.0
2005-11-08 12:35:00,58.73,58.73,58.56,58.56,6600.0,39.8048,39.8048,39.6896,39.6896,6600.0
2005-11-08 12:40:00,58.57,58.59,58.5,58.51,6400.0,39.6963,39.7099,39.6489,39.6557,6400.0
2005-11-08 12:45:00,58.46,58.5,58.39,58.41,5900.0,39.6218,39.6489,39.5744,39.5879,5900.0
2005-11-08 12:50:00,58.41,58.43,58.4,58.42,7400.0,39.5879,39.6015,39.5811,39.5947,7400.0
2005-11-08 12:55:00,58.4,58.47,58.39,58.46,22200.0,39.5811,39.6286,39.5744,39.6218,22200.0
2005-11-08 13:00:00,58.48,58.5,58.45,58.47,8300.0,39.6354,39.6489,39.615,39.6286,8300.0
2005-11-08 13:05:00,58.46,58.49,58.45,58.49,7600.0,39.6218,39.6421,39.615,39.6421,7600.0
2005-11-08 13:10:00,58.48,58.49,58.43,58.43,7700.0,39.6354,39.6421,39.6015,39.6015,7700.0
2005-11-08 13:15:00,58.45,58.49,58.41,58.48,23400.0,39.615,39.6421,39.5879,39.6354,23400.0
2005-11-08 13:20:00,58.49,58.58,58.49,58.57,9500.0,39.6421,39.7031,39.6421,39.6963,9500.0
2005-11-08 13:25:00,58.57,58.57,58.52,58.54,10500.0,39.6963,39.6963,39.6625,39.676,10500.0
2005-11-08 13:30:00,58.54,58.69,58.54,58.56,13700.0,39.676,39.7777,39.676,39.6896,13700.0
2005-11-08 13:35:00,58.56,58.59,58.54,58.56,18100.0,39.6896,39.7099,39.676,39.6896,18100.0
2005-11-08 13:40:00,58.58,58.58,58.47,58.48,9400.0,39.7031,39.7031,39.6286,39.6354,9400.0
2005-11-08 13:45:00,58.44,58.5,58.44,58.5,5000.0,39.6082,39.6489,39.6082,39.6489,5000.0
2005-11-08 13:50:00,58.49,58.49,58.4,58.4,4200.0,39.6421,39.6421,39.5811,39.5811,4200.0
2005-11-08 13:55:00,58.4,58.45,58.4,58.43,6900.0,39.5811,39.615,39.5811,39.6015,6900.0
2005-11-08 14:00:00,58.44,58.5,58.42,58.5,5300.0,39.6082,39.6489,39.5947,39.6489,5300.0
2005-11-08 14:05:00,58.5,58.68,58.5,58.66,8000.0,39.6489,39.7709,39.6489,39.7573,8000.0
2005-11-08 14:10:00,58.66,58.7,58.62,58.62,14600.0,39.7573,39.7845,39.7302,39.7302,14600.0
2005-11-08 14:15:00,58.65,58.66,58.6,58.62,7000.0,39.7506,39.7573,39.7167,39.7302,7000.0
2005-11-08 14:20:00,58.65,58.66,58.65,58.65,5200.0,39.7506,39.7573,39.7506,39.7506,5200.0
2005-11-08 14:25:00,58.65,58.66,58.63,58.65,4700.0,39.7506,39.7573,39.737,39.7506,4700.0
2005-11-08 14:30:00,58.65,58.66,58.62,58.62,9800.0,39.7506,39.7573,39.7302,39.7302,9800.0
2005-11-08 14:35:00,58.58,58.58,58.47,58.56,14000.0,39.7031,39.7031,39.6286,39.6896,14000.0
2005-11-08 14:40:00,58.56,58.56,58.43,58.46,5500.0,39.6896,39.6896,39.6015,39.6218,5500.0
2005-11-08 14:45:00,58.46,58.46,58.33,58.41,19800.0,39.6218,39.6218,39.5337,39.5879,19800.0
2005-11-08 14:50:00,58.4,58.4,58.3,58.35,30500.0,39.5811,39.5811,39.5134,39.5472,30500.0
2005-11-08 14:55:00,58.37,58.38,58.22,58.35,49300.0,39.5608,39.5676,39.4591,39.5472,49300.0
2005-11-08 15:00:00,58.34,58.4,58.24,58.37,43600.0,39.5405,39.5811,39.4727,39.5608,43600.0
2005-11-08 15:05:00,58.37,58.41,58.33,58.36,30200.0,39.5608,39.5879,39.5337,39.554,30200.0
2005-11-08 15:10:00,58.36,58.39,58.33,58.39,10300.0,39.554,39.5744,39.5337,39.5744,10300.0
2005-11-08 15:15:00,58.38,58.39,58.35,58.38,13900.0,39.5676,39.5744,39.5472,39.5676,13900.0
2005-11-08 15:20:00,58.38,58.39,58.3,58.35,17600.0,39.5676,39.5744,39.5134,39.5472,17600.0
2005-11-08 15:25:00,58.37,58.39,58.35,58.39,35400.0,39.5608,39.5744,39.5472,39.5744,35400.0
2005-11-08 15:30:00,58.4,58.5,58.38,58.43,24300.0,39.5811,39.6489,39.5676,39.6015,24300.0
2005-11-08 15:35:00,58.43,58.44,58.34,58.36,26900.0,39.6015,39.6082,39.5405,39.554,26900.0
2005-11-08 15:40:00,58.36,58.37,58.31,58.31,17400.0,39.554,39.5608,39.5201,39.5201,17400.0
2005-11-08 15:45:00,58.31,58.35,58.31,58.35,22700.0,39.5201,39.5472,39.5201,39.5472,22700.0
2005-11-08 15:50:00,58.34,58.37,58.33,58.35,50600.0,39.5405,39.5608,39.5337,39.5472,50600.0
2005-11-08 15:55:00,58.34,58.35,58.31,58.32,15300.0,39.5405,39.5472,39.5201,39.5269,15300.0
2005-11-09 09:30:00,58.45,58.69,57.55,57.8,65100.0,39.615,39.7777,39.005,39.1745,65100.0
2005-11-09 09:35:00,57.76,57.8,57.61,57.65,38300.0,39.1474,39.1745,39.0457,39.0728,38300.0
2005-11-09 09:40:00,57.83,57.85,57.69,57.8,37700.0,39.1948,39.2084,39.0999,39.1745,37700.0
2005-11-09 09:45:00,57.8,57.8,57.6,57.6,44600.0,39.1745,39.1745,39.0389,39.0389,44600.0
2005-11-09 09:50:00,57.59,57.6,57.0,57.2,70000.0,39.0321,39.0389,38.6323,38.7678,70000.0
2005-11-09 09:55:00,57.19,57.21,56.3,56.75,71300.0,38.761,38.7746,38.1578,38.4628,71300.0
2005-11-09 10:00:00,56.75,57.2,56.63,57.15,76700.0,38.4628,38.7678,38.3815,38.7339,76700.0
2005-11-09 10:05:00,57.14,57.19,57.01,57.15,24700.0,38.7272,38.761,38.639,38.7339,24700.0
2005-11-09 10:10:00,57.16,57.31,57.08,57.21,28200.0,38.7407,38.8424,38.6865,38.7746,28200.0
2005-11-09 10:15:00,57.3,57.42,57.23,57.3,19800.0,38.8356,38.9169,38.7882,38.8356,19800.0
2005-11-09 10:20:00,57.3,57.71,57.3,57.71,54200.0,38.8356,39.1135,38.8356,39.1135,54200.0
2005-11-09 10:25:00,57.71,57.82,57.63,57.73,27500.0,39.1135,39.188,39.0593,39.127,27500.0
2005-11-09 10:30:00,57.75,57.94,57.74,57.91,22200.0,39.1406,39.2694,39.1338,39.249,22200.0
2005-11-09 10:35:00,57.89,58.28,57.86,58.23,44500.0,39.2355,39.4998,39.2151,39.4659,44500.0
2005-11-09 10:40:00,58.24,58.5,58.15,58.35,45200.0,39.4727,39.6489,39.4117,39.5472,45200.0
2005-11-09 10:45:00,58.35,58.48,58.17,58.32,37000.0,39.5472,39.6354,39.4252,39.5269,37000.0
2005-11-09 10:50:00,58.32,58.56,58.3,58.46,28200.0,39.5269,39.6896,39.5134,39.6218,28200.0
2005-11-09 10:55:00,58.48,58.51,58.24,58.26,27400.0,39.6354,39.6557,39.4727,39.4862,27400.0
2005-11-09 11:00:00,58.27,58.28,58.13,58.15,22000.0,39.493,39.4998,39.3981,39.4117,22000.0
2005-11-09 11:05:00,58.15,58.16,57.8,57.92,48500.0,39.4117,39.4185,39.1745,39.2558,48500.0
2005-11-09 11:10:00,57.9,57.92,57.75,57.84,33800.0,39.2423,39.2558,39.1406,39.2016,33800.0
2005-11-09 11:15:00,57.86,58.01,57.85,57.9,17400.0,39.2151,39.3168,39.2084,39.2423,17400.0
2005-11-09 11:20:00,57.86,57.87,57.8,57.86,4500.0,39.2151,39.2219,39.1745,39.2151,4500.0
2005-11-09 11:25:00,57.85,58.12,57.85,58.0,25800.0,39.2084,39.3914,39.2084,39.31,25800.0
2005-11-09 11:30:00,58.01,58.25,58.01,58.17,34300.0,39.3168,39.4795,39.3168,39.4252,34300.0
2005-11-09 11:35:00,58.17,58.18,58.08,58.18,15700.0,39.4252,39.432,39.3642,39.432,15700.0
2005-11-09 11:40:00,58.2,58.25,58.12,58.12,11000.0,39.4456,39.4795,39.3914,39.3914,11000.0
2005-11-09 11:45:00,58.13,58.25,58.13,58.25,11500.0,39.3981,39.4795,39.3981,39.4795,11500.0
2005-11-09 11:50:00,58.26,58.42,58.25,58.34,19100.0,39.4862,39.5947,39.4795,39.5405,19100.0
2005-11-09 11:55:00,58.33,58.35,58.17,58.25,18000.0,39.5337,39.5472,39.4252,39.4795,18000.0
2005-11-09 12:00:00,58.26,58.3,58.25,58.26,14900.0,39.4862,39.5134,39.4795,39.4862,14900.0
2005-11-09 12:05:00,58.27,58.3,58.26,58.27,14400.0,39.493,39.5134,39.4862,39.493,14400.0
2005-11-09 12:10:00,58.26,58.27,58.18,58.18,15200.0,39.4862,39.493,39.432,39.432,15200.0
2005-11-09 12:15:00,58.18,58.26,58.18,58.26,19400.0,39.432,39.4862,39.432,39.4862,19400.0
2005-11-09 12:20:00,58.25,58.5,58.21,58.49,23600.0,39.4795,39.6489,39.4524,39.6421,23600.0
2005-11-09 12:25:00,58.49,58.55,58.48,58.54,22700.0,39.6421,39.6828,39.6354,39.676,22700.0
2005-11-09 12:30:00,58.54,58.62,58.5,58.62,18400.0,39.676,39.7302,39.6489,39.7302,18400.0
2005-11-09 12:35:00,58.62,58.73,58.6,58.73,22700.0,39.7302,39.8048,39.7167,39.8048,22700.0
2005-11-09 12:40:00,58.73,58.75,58.64,58.71,28400.0,39.8048,39.8183,39.7438,39.7912,28400.0
2005-11-09 12:45:00,58.71,58.91,58.71,58.91,31800.0,39.7912,39.9268,39.7912,39.9268,31800.0
2005-11-09 12:50:00,58.91,59.16,58.9,58.91,67200.0,39.9268,40.0962,39.92,39.9268,67200.0
2005-11-09 12:55:00,58.91,59.08,58.89,59.08,60400.0,39.9268,40.042,39.9132,40.042,60400.0
2005-11-09 13:00:00,59.09,59.18,59.06,59.11,36500.0,40.0488,40.1098,40.0285,40.0623,36500.0
2005-11-09 13:05:00,59.11,59.35,59.1,59.22,26700.0,40.0623,40.225,40.0556,40.1369,26700.0
2005-11-09 13:10:00,59.2,59.27,59.2,59.25,11300.0,40.1233,40.1708,40.1233,40.1572,11300.0
2005-11-09 13:15:00,59.24,59.26,59.15,59.2,21800.0,40.1504,40.164,40.0894,40.1233,21800.0
2005-11-09 13:20:00,59.19,59.29,59.19,59.27,15300.0,40.1166,40.1843,40.1166,40.1708,15300.0
2005-11-09 13:25:00,59.27,59.3,59.24,59.26,11500.0,40.1708,40.1911,40.1504,40.164,11500.0
2005-11-09 13:30:00,59.25,59.25,59.17,59.22,16400.0,40.1572,40.1572,40.103,40.1369,16400.0
2005-11-09 13:35:00,59.22,59.25,59.18,59.22,11800.0,40.1369,40.1572,40.1098,40.1369,11800.0
2005-11-09 13:40:00,59.21,59.21,59.03,59.04,10400.0,40.1301,40.1301,40.0081,40.0149,10400.0
2005-11-09 13:45:00,59.07,59.19,59.0,59.19,17500.0,40.0352,40.1166,39.9878,40.1166,17500.0
2005-11-09 13:50:00,59.18,59.23,59.13,59.2,34100.0,40.1098,40.1437,40.0759,40.1233,34100.0
2005-11-09 13:55:00,59.21,59.27,59.21,59.26,26400.0,40.1301,40.1708,40.1301,40.164,26400.0
2005-11-09 14:00:00,59.27,59.27,59.2,59.24,10800.0,40.1708,40.1708,40.1233,40.1504,10800.0
2005-11-09 14:05:00,59.22,59.36,59.2,59.32,25700.0,40.1369,40.2318,40.1233,40.2047,25700.0
2005-11-09 14:10:00,59.3,59.45,59.3,59.43,25600.0,40.1911,40.2928,40.1911,40.2792,25600.0
2005-11-09 14:15:00,59.43,59.64,59.43,59.61,44400.0,40.2792,40.4216,40.2792,40.4012,44400.0
2005-11-09 14:20:00,59.61,59.61,59.4,59.4,16000.0,40.4012,40.4012,40.2589,40.2589,16000.0
2005-11-09 14:25:00,59.41,59.45,59.25,59.45,20800.0,40.2657,40.2928,40.1572,40.2928,20800.0
2005-11-09 14:30:00,59.45,59.46,59.38,59.41,21100.0,40.2928,40.2996,40.2453,40.2657,21100.0
2005-11-09 14:35:00,59.41,59.45,59.39,59.45,6500.0,40.2657,40.2928,40.2521,40.2928,6500.0
2005-11-09 14:40:00,59.45,59.49,59.32,59.33,11900.0,40.2928,40.3199,40.2047,40.2114,11900.0
2005-11-09 14:45:00,59.33,59.42,59.31,59.31,19400.0,40.2114,40.2724,40.1979,40.1979,19400.0
2005-11-09 14:50:00,59.32,59.32,58.86,58.95,32200.0,40.2047,40.2047,39.8929,39.9539,32200.0
2005-11-09 14:55:00,58.94,59.03,58.86,59.03,31000.0,39.9471,40.0081,39.8929,40.0081,31000.0
2005-11-09 15:00:00,59.02,59.06,58.84,58.87,17600.0,40.0013,40.0285,39.8793,39.8997,17600.0
2005-11-09 15:05:00,58.89,59.04,58.85,58.91,32500.0,39.9132,40.0149,39.8861,39.9268,32500.0
2005-11-09 15:10:00,58.93,58.96,58.84,58.95,24300.0,39.9403,39.9607,39.8793,39.9539,24300.0
2005-11-09 15:15:00,58.93,58.98,58.85,58.97,18800.0,39.9403,39.9742,39.8861,39.9675,18800.0
2005-11-09 15:20:00,58.97,58.97,58.87,58.97,28200.0,39.9675,39.9675,39.8997,39.9675,28200.0
2005-11-09 15:25:00,58.98,59.06,58.93,59.06,24300.0,39.9742,40.0285,39.9403,40.0285,24300.0
2005-11-09 15:30:00,59.06,59.15,59.04,59.1,21700.0,40.0285,40.0894,40.0149,40.0556,21700.0
2005-11-09 15:35:00,59.1,59.12,58.94,58.94,27300.0,40.0556,40.0691,39.9471,39.9471,27300.0
2005-11-09 15:40:00,58.94,58.99,58.94,58.95,29700.0,39.9471,39.981,39.9471,39.9539,29700.0
2005-11-09 15:45:00,58.96,59.18,58.95,59.02,60200.0,39.9607,40.1098,39.9539,40.0013,60200.0
2005-11-09 15:50:00,59.02,59.04,58.97,59.02,41500.0,40.0013,40.0149,39.9675,40.0013,41500.0
2005-11-09 15:55:00,59.02,59.08,59.02,59.02,37000.0,40.0013,40.042,40.0013,40.0013,37000.0
2005-11-10 09:30:00,58.76,58.76,58.65,58.65,24800.0,39.8251,39.8251,39.7506,39.7506,24800.0
2005-11-10 09:35:00,58.66,58.66,58.0,58.11,51200.0,39.7573,39.7573,39.31,39.3846,51200.0
2005-11-10 09:40:00,58.11,58.18,58.03,58.14,48500.0,39.3846,39.432,39.3304,39.4049,48500.0
2005-11-10 09:45:00,58.14,58.68,58.14,58.38,107000.0,39.4049,39.7709,39.4049,39.5676,107000.0
2005-11-10 09:50:00,58.38,58.46,58.07,58.15,41900.0,39.5676,39.6218,39.3575,39.4117,41900.0
2005-11-10 09:55:00,58.16,58.25,58.01,58.08,30300.0,39.4185,39.4795,39.3168,39.3642,30300.0
2005-11-10 10:00:00,58.06,58.14,58.06,58.11,30700.0,39.3507,39.4049,39.3507,39.3846,30700.0
2005-11-10 10:05:00,58.11,58.13,57.75,57.75,43000.0,39.3846,39.3981,39.1406,39.1406,43000.0
2005-11-10 10:10:00,57.76,57.76,57.4,57.61,61600.0,39.1474,39.1474,38.9034,39.0457,61600.0
2005-11-10 10:15:00,57.6,57.64,57.52,57.63,34100.0,39.0389,39.066,38.9847,39.0593,34100.0
2005-11-10 10:20:00,57.6,57.69,57.5,57.57,35500.0,39.0389,39.0999,38.9711,39.0186,35500.0
2005-11-10 10:25:00,57.5,57.61,57.46,57.6,20000.0,38.9711,39.0457,38.944,39.0389,20000.0
2005-11-10 10:30:00,57.61,57.83,57.58,57.72,30500.0,39.0457,39.1948,39.0254,39.1203,30500.0
2005-11-10 10:35:00,57.71,58.19,57.71,58.19,59600.0,39.1135,39.4388,39.1135,39.4388,59600.0
2005-11-10 10:40:00,58.24,58.25,58.0,58.13,37200.0,39.4727,39.4795,39.31,39.3981,37200.0
2005-11-10 10:45:00,58.14,58.14,57.96,58.05,25800.0,39.4049,39.4049,39.2829,39.3439,25800.0
2005-11-10 10:50:00,58.05,58.08,58.05,58.07,22600.0,39.3439,39.3642,39.3439,39.3575,22600.0
2005-11-10 10:55:00,58.07,58.07,58.0,58.05,19100.0,39.3575,39.3575,39.31,39.3439,19100.0
2005-11-10 11:00:00,58.05,58.09,58.0,58.04,31000.0,39.3439,39.371,39.31,39.3371,31000.0
2005-11-10 11:05:00,58.04,58.04,57.83,57.84,45500.0,39.3371,39.3371,39.1948,39.2016,45500.0
2005-11-10 11:10:00,57.85,58.0,57.81,57.93,47900.0,39.2084,39.31,39.1813,39.2626,47900.0
2005-11-10 11:15:00,57.93,58.0,57.9,57.97,31900.0,39.2626,39.31,39.2423,39.2897,31900.0
2005-11-10 11:20:00,57.97,58.05,57.94,57.95,22300.0,39.2897,39.3439,39.2694,39.2761,22300.0
2005-11-10 11:25:00,57.95,58.02,57.89,57.96,20100.0,39.2761,39.3236,39.2355,39.2829,20100.0
2005-11-10 11:30:00,57.96,57.96,57.87,57.92,18000.0,39.2829,39.2829,39.2219,39.2558,18000.0
2005-11-10 11:35:00,57.92,57.98,57.91,57.92,10700.0,39.2558,39.2965,39.249,39.2558,10700.0
2005-11-10 11:40:00,57.9,57.9,57.78,57.88,23000.0,39.2423,39.2423,39.1609,39.2287,23000.0
2005-11-10 11:45:00,57.88,57.91,57.76,57.77,27500.0,39.2287,39.249,39.1474,39.1541,27500.0
2005-11-10 11:50:00,57.78,57.92,57.63,57.82,25400.0,39.1609,39.2558,39.0593,39.188,25400.0
2005-11-10 11:55:00,57.82,58.0,57.82,57.97,13800.0,39.188,39.31,39.188,39.2897,13800.0
2005-11-10 12:00:00,57.97,58.01,57.87,58.0,37400.0,39.2897,39.3168,39.2219,39.31,37400.0
2005-11-10 12:05:00,57.98,58.0,57.96,57.97,6200.0,39.2965,39.31,39.2829,39.2897,6200.0
2005-11-10 12:10:00,57.99,58.0,57.85,57.93,22600.0,39.3032,39.31,39.2084,39.2626,22600.0
2005-11-10 12:15:00,57.93,57.98,57.85,57.94,7400.0,39.2626,39.2965,39.2084,39.2694,7400.0
2005-11-10 12:20:00,57.93,58.0,57.93,57.99,9200.0,39.2626,39.31,39.2626,39.3032,9200.0
2005-11-10 12:25:00,57.99,58.1,57.92,58.1,52300.0,39.3032,39.3778,39.2558,39.3778,52300.0
2005-11-10 12:30:00,58.09,58.16,58.05,58.07,17800.0,39.371,39.4185,39.3439,39.3575,17800.0
2005-11-10 12:35:00,58.09,58.15,58.09,58.1,38700.0,39.371,39.4117,39.371,39.3778,38700.0
2005-11-10 12:40:00,58.12,58.17,58.0,58.06,15300.0,39.3914,39.4252,39.31,39.3507,15300.0
2005-11-10 12:45:00,58.07,58.12,58.04,58.09,44300.0,39.3575,39.3914,39.3371,39.371,44300.0
2005-11-10 12:50:00,58.09,58.1,58.05,58.08,22000.0,39.371,39.3778,39.3439,39.3642,22000.0
2005-11-10 12:55:00,58.05,58.08,57.97,58.04,14400.0,39.3439,39.3642,39.2897,39.3371,14400.0
2005-11-10 13:00:00,58.04,58.11,58.03,58.11,16300.0,39.3371,39.3846,39.3304,39.3846,16300.0
2005-11-10 13:05:00,58.11,58.11,58.03,58.06,56100.0,39.3846,39.3846,39.3304,39.3507,56100.0
2005-11-10 13:10:00,58.09,58.21,58.09,58.15,24900.0,39.371,39.4524,39.371,39.4117,24900.0
2005-11-10 13:15:00,58.15,58.2,58.14,58.18,25700.0,39.4117,39.4456,39.4049,39.432,25700.0
2005-11-10 13:20:00,58.18,58.19,58.1,58.13,5500.0,39.432,39.4388,39.3778,39.3981,5500.0
2005-11-10 13:25:00,58.13,58.16,58.07,58.08,20100.0,39.3981,39.4185,39.3575,39.3642,20100.0
2005-11-10 13:30:00,58.08,58.1,57.92,58.04,46800.0,39.3642,39.3778,39.2558,39.3371,46800.0
2005-11-10 13:35:00,58.07,58.11,58.05,58.08,38400.0,39.3575,39.3846,39.3439,39.3642,38400.0
2005-11-10 13:40:00,58.09,58.13,58.05,58.08,46900.0,39.371,39.3981,39.3439,39.3642,46900.0
2005-11-10 13:45:00,58.08,58.09,58.03,58.06,16400.0,39.3642,39.371,39.3304,39.3507,16400.0
2005-11-10 13:50:00,58.04,58.19,58.02,58.12,24600.0,39.3371,39.4388,39.3236,39.3914,24600.0
2005-11-10 13:55:00,58.1,58.42,58.1,58.38,28500.0,39.3778,39.5947,39.3778,39.5676,28500.0
2005-11-10 14:00:00,58.35,58.44,58.35,58.36,31700.0,39.5472,39.6082,39.5472,39.554,31700.0
2005-11-10 14:05:00,58.41,58.71,58.37,58.62,51100.0,39.5879,39.7912,39.5608,39.7302,51100.0
2005-11-10 14:10:00,58.65,58.88,58.61,58.85,46000.0,39.7506,39.9065,39.7235,39.8861,46000.0
2005-11-10 14:15:00,58.89,58.99,58.81,58.81,59200.0,39.9132,39.981,39.859,39.859,59200.0
2005-11-10 14:20:00,58.81,58.88,58.78,58.88,30200.0,39.859,39.9065,39.8387,39.9065,30200.0
2005-11-10 14:25:00,58.85,58.91,58.77,58.91,53100.0,39.8861,39.9268,39.8319,39.9268,53100.0
2005-11-10 14:30:00,58.9,59.06,58.89,59.06,29500.0,39.92,40.0285,39.9132,40.0285,29500.0
2005-11-10 14:35:00,59.05,59.05,58.96,59.04,21200.0,40.0217,40.0217,39.9607,40.0149,21200.0
2005-11-10 14:40:00,59.02,59.06,58.95,59.0,24200.0,40.0013,40.0285,39.9539,39.9878,24200.0
2005-11-10 14:45:00,59.0,59.08,58.99,59.05,16200.0,39.9878,40.042,39.981,40.0217,16200.0
2005-11-10 14:50:00,59.06,59.17,58.98,59.17,21700.0,40.0285,40.103,39.9742,40.103,21700.0
2005-11-10 14:55:00,59.2,59.45,59.2,59.43,27200.0,40.1233,40.2928,40.1233,40.2792,27200.0
2005-11-10 15:00:00,59.43,59.58,59.22,59.43,53200.0,40.2792,40.3809,40.1369,40.2792,53200.0
2005-11-10 15:05:00,59.4,59.52,59.4,59.45,49600.0,40.2589,40.3402,40.2589,40.2928,49600.0
2005-11-10 15:10:00,59.47,59.55,59.33,59.43,35700.0,40.3063,40.3606,40.2114,40.2792,35700.0
2005-11-10 15:15:00,59.43,59.56,59.41,59.55,17900.0,40.2792,40.3673,40.2657,40.3606,17900.0
2005-11-10 15:20:00,59.55,59.72,59.52,59.67,30500.0,40.3606,40.4758,40.3402,40.4419,30500.0
2005-11-10 15:25:00,59.68,59.68,59.53,59.62,24600.0,40.4487,40.4487,40.347,40.408,24600.0
2005-11-10 15:30:00,59.62,59.65,59.55,59.59,47400.0,40.408,40.4283,40.3606,40.3877,47400.0
2005-11-10 15:35:00,59.59,59.59,59.53,59.55,37600.0,40.3877,40.3877,40.347,40.3606,37600.0
2005-11-10 15:40:00,59.55,59.55,59.4,59.41,34000.0,40.3606,40.3606,40.2589,40.2657,34000.0
2005-11-10 15:45:00,59.41,59.42,59.14,59.24,67200.0,40.2657,40.2724,40.0827,40.1504,67200.0
2005-11-10 15:50:00,59.25,59.49,59.25,59.37,44300.0,40.1572,40.3199,40.1572,40.2386,44300.0
2005-11-10 15:55:00,59.37,59.39,59.32,59.36,56900.0,40.2386,40.2521,40.2047,40.2318,56900.0
2005-11-11 09:30:00,59.6,60.12,59.6,60.1,45300.0,40.3944,40.7469,40.3944,40.7333,45300.0
2005-11-11 09:35:00,60.07,60.5,60.06,60.25,105100.0,40.713,41.0044,40.7062,40.835,105100.0
2005-11-11 09:40:00,60.22,60.42,60.13,60.42,42700.0,40.8147,40.9502,40.7537,40.9502,42700.0
2005-11-11 09:45:00,60.41,60.44,60.2,60.31,39400.0,40.9434,40.9638,40.8011,40.8757,39400.0
2005-11-11 09:50:00,60.31,60.36,60.14,60.14,47800.0,40.8757,40.9095,40.7604,40.7604,47800.0
2005-11-11 09:55:00,60.14,60.29,60.11,60.25,52500.0,40.7604,40.8621,40.7401,40.835,52500.0
2005-11-11 10:00:00,60.26,60.26,60.07,60.09,82200.0,40.8418,40.8418,40.713,40.7265,82200.0
2005-11-11 10:05:00,60.09,60.09,59.4,59.59,62800.0,40.7265,40.7265,40.2589,40.3877,62800.0
2005-11-11 10:10:00,59.48,59.64,59.35,59.35,32700.0,40.3131,40.4216,40.225,40.225,32700.0
2005-11-11 10:15:00,59.35,59.4,59.1,59.21,43600.0,40.225,40.2589,40.0556,40.1301,43600.0
2005-11-11 10:20:00,59.16,59.23,59.04,59.2,36700.0,40.0962,40.1437,40.0149,40.1233,36700.0
2005-11-11 10:25:00,59.2,59.25,59.12,59.23,23600.0,40.1233,40.1572,40.0691,40.1437,23600.0
2005-11-11 10:30:00,59.25,59.44,59.18,59.36,26600.0,40.1572,40.286,40.1098,40.2318,26600.0
2005-11-11 10:35:00,59.36,59.5,59.15,59.29,32900.0,40.2318,40.3267,40.0894,40.1843,32900.0
2005-11-11 10:40:00,59.38,59.46,59.32,59.4,9200.0,40.2453,40.2996,40.2047,40.2589,9200.0
2005-11-11 10:45:00,59.38,59.61,59.38,59.61,8900.0,40.2453,40.4012,40.2453,40.4012,8900.0
2005-11-11 10:50:00,59.66,59.7,59.56,59.67,17500.0,40.4351,40.4622,40.3673,40.4419,17500.0
2005-11-11 10:55:00,59.68,59.9,59.68,59.81,31100.0,40.4487,40.5978,40.4487,40.5368,31100.0
2005-11-11 11:00:00,59.82,59.96,59.82,59.93,22400.0,40.5435,40.6384,40.5435,40.6181,22400.0
2005-11-11 11:05:00,59.93,59.94,59.75,59.89,18000.0,40.6181,40.6249,40.4961,40.591,18000.0
2005-11-11 11:10:00,59.89,59.92,59.83,59.86,12300.0,40.591,40.6113,40.5503,40.5707,12300.0
2005-11-11 11:15:00,59.86,59.9,59.75,59.75,16200.0,40.5707,40.5978,40.4961,40.4961,16200.0
2005-11-11 11:20:00,59.75,59.84,59.69,59.8,9900.0,40.4961,40.5571,40.4554,40.53,9900.0
2005-11-11 11:25:00,59.78,59.78,59.59,59.76,11500.0,40.5164,40.5164,40.3877,40.5029,11500.0
2005-11-11 11:30:00,59.76,59.79,59.68,59.79,7400.0,40.5029,40.5232,40.4487,40.5232,7400.0
2005-11-11 11:35:00,59.75,59.75,59.7,59.71,4800.0,40.4961,40.4961,40.4622,40.469,4800.0
2005-11-11 11:40:00,59.69,59.72,59.56,59.56,16500.0,40.4554,40.4758,40.3673,40.3673,16500.0
2005-11-11 11:45:00,59.54,59.54,59.22,59.27,16300.0,40.3538,40.3538,40.1369,40.1708,16300.0
2005-11-11 11:50:00,59.27,59.37,59.25,59.32,17700.0,40.1708,40.2386,40.1572,40.2047,17700.0
2005-11-11 11:55:00,59.31,59.37,59.26,59.37,8600.0,40.1979,40.2386,40.164,40.2386,8600.0
2005-11-11 12:00:00,59.36,59.36,59.3,59.31,9200.0,40.2318,40.2318,40.1911,40.1979,9200.0
2005-11-11 12:05:00,59.3,59.3,58.88,58.88,36600.0,40.1911,40.1911,39.9065,39.9065,36600.0
2005-11-11 12:10:00,58.89,59.2,58.78,58.9,59300.0,39.9132,40.1233,39.8387,39.92,59300.0
2005-11-11 12:15:00,58.91,59.02,58.91,59.0,18900.0,39.9268,40.0013,39.9268,39.9878,18900.0
2005-11-11 12:20:00,58.99,59.0,58.91,58.92,10800.0,39.981,39.9878,39.9268,39.9336,10800.0
2005-11-11 12:25:00,58.94,58.94,58.75,58.76,42900.0,39.9471,39.9471,39.8183,39.8251,42900.0
2005-11-11 12:30:00,58.8,58.83,58.66,58.83,22800.0,39.8522,39.8726,39.7573,39.8726,22800.0
2005-11-11 12:35:00,58.83,58.87,58.79,58.85,15200.0,39.8726,39.8997,39.8455,39.8861,15200.0
2005-11-11 12:40:00,58.88,58.91,58.85,58.91,15000.0,39.9065,39.9268,39.8861,39.9268,15000.0
2005-11-11 12:45:00,58.92,58.92,58.88,58.9,11200.0,39.9336,39.9336,39.9065,39.92,11200.0
2005-11-11 12:50:00,58.91,58.99,58.91,58.99,11900.0,39.9268,39.981,39.9268,39.981,11900.0
2005-11-11 12:55:00,58.98,59.13,58.98,59.08,9900.0,39.9742,40.0759,39.9742,40.042,9900.0
2005-11-11 13:00:00,59.08,59.13,59.01,59.13,12600.0,40.042,40.0759,39.9946,40.0759,12600.0
2005-11-11 13:05:00,59.13,59.31,59.13,59.31,16200.0,40.0759,40.1979,40.0759,40.1979,16200.0
2005-11-11 13:10:00,59.3,59.5,59.29,59.41,20700.0,40.1911,40.3267,40.1843,40.2657,20700.0
2005-11-11 13:15:00,59.41,59.47,59.41,59.47,11300.0,40.2657,40.3063,40.2657,40.3063,11300.0
2005-11-11 13:20:00,59.46,59.5,59.41,59.5,7300.0,40.2996,40.3267,40.2657,40.3267,7300.0
2005-11-11 13:25:00,59.49,59.5,59.46,59.47,5600.0,40.3199,40.3267,40.2996,40.3063,5600.0
2005-11-11 13:30:00,59.45,59.45,59.36,59.4,13900.0,40.2928,40.2928,40.2318,40.2589,13900.0
2005-11-11 13:35:00,59.38,59.38,59.32,59.34,3700.0,40.2453,40.2453,40.2047,40.2182,3700.0
2005-11-11 13:40:00,59.35,59.38,59.33,59.34,5300.0,40.225,40.2453,40.2114,40.2182,5300.0
2005-11-11 13:45:00,59.35,59.36,59.29,59.32,16800.0,40.225,40.2318,40.1843,40.2047,16800.0
2005-11-11 13:50:00,59.35,59.35,59.31,59.33,10400.0,40.225,40.225,40.1979,40.2114,10400.0
2005-11-11 13:55:00,59.35,59.36,59.29,59.33,9900.0,40.225,40.2318,40.1843,40.2114,9900.0
2005-11-11 14:00:00,59.33,59.35,59.31,59.32,5100.0,40.2114,40.225,40.1979,40.2047,5100.0
2005-11-11 14:05:00,59.35,59.39,59.31,59.39,15600.0,40.225,40.2521,40.1979,40.2521,15600.0
2005-11-11 14:10:00,59.39,59.4,59.38,59.4,13500.0,40.2521,40.2589,40.2453,40.2589,13500.0
2005-11-11 14:15:00,59.4,59.4,59.38,59.38,5700.0,40.2589,40.2589,40.2453,40.2453,5700.0
2005-11-11 14:20:00,59.39,59.4,59.38,59.38,7800.0,40.2521,40.2589,40.2453,40.2453,7800.0
2005-11-11 14:25:00,59.38,59.39,59.33,59.39,13900.0,40.2453,40.2521,40.2114,40.2521,13900.0
2005-11-11 14:30:00,59.4,59.56,59.39,59.55,10700.0,40.2589,40.3673,40.2521,40.3606,10700.0
2005-11-11 14:35:00,59.56,59.62,59.55,59.62,18300.0,40.3673,40.408,40.3606,40.408,18300.0
2005-11-11 14:40:00,59.62,59.62,59.38,59.42,17900.0,40.408,40.408,40.2453,40.2724,17900.0
2005-11-11 14:45:00,59.42,59.45,59.33,59.45,19100.0,40.2724,40.2928,40.2114,40.2928,19100.0
2005-11-11 14:50:00,59.46,59.7,59.46,59.69,18700.0,40.2996,40.4622,40.2996,40.4554,18700.0
2005-11-11 14:55:00,59.7,59.89,59.69,59.74,12800.0,40.4622,40.591,40.4554,40.4893,12800.0
2005-11-11 15:00:00,59.8,59.9,59.6,59.7,19900.0,40.53,40.5978,40.3944,40.4622,19900.0
2005-11-11 15:05:00,59.71,59.84,59.65,59.77,13800.0,40.469,40.5571,40.4283,40.5097,13800.0
2005-11-11 15:10:00,59.71,59.86,59.71,59.86,6900.0,40.469,40.5707,40.469,40.5707,6900.0
2005-11-11 15:15:00,59.85,59.86,59.62,59.68,12500.0,40.5639,40.5707,40.408,40.4487,12500.0
2005-11-11 15:20:00,59.66,59.69,59.59,59.6,8900.0,40.4351,40.4554,40.3877,40.3944,8900.0
2005-11-11 15:25:00,59.6,59.6,59.53,59.57,6600.0,40.3944,40.3944,40.347,40.3741,6600.0
2005-11-11 15:30:00,59.57,59.57,59.46,59.49,20900.0,40.3741,40.3741,40.2996,40.3199,20900.0
2005-11-11 15:35:00,59.48,59.48,59.37,59.4,26000.0,40.3131,40.3131,40.2386,40.2589,26000.0
2005-11-11 15:40:00,59.4,59.46,59.39,59.41,32400.0,40.2589,40.2996,40.2521,40.2657,32400.0
2005-11-11 15:45:00,59.42,59.6,59.4,59.6,32100.0,40.2724,40.3944,40.2589,40.3944,32100.0
2005-11-11 15:50:00,59.6,59.62,59.58,59.6,23400.0,40.3944,40.408,40.3809,40.3944,23400.0
2005-11-11 15:55:00,59.61,59.67,59.61,59.63,18300.0,40.4012,40.4419,40.4012,40.4148,18300.0
2005-11-14 09:30:00,59.9,60.1,59.7,59.76,60200.0,40.5978,40.7333,40.4622,40.5029,60200.0
2005-11-14 09:35:00,59.76,59.96,59.66,59.74,36700.0,40.5029,40.6384,40.4351,40.4893,36700.0
2005-11-14 09:40:00,59.73,59.98,59.59,59.6,74600.0,40.4825,40.652,40.3877,40.3944,74600.0
2005-11-14 09:45:00,59.59,59.7,59.36,59.66,38700.0,40.3877,40.4622,40.2318,40.4351,38700.0
2005-11-14 09:50:00,59.69,59.96,59.65,59.9,34000.0,40.4554,40.6384,40.4283,40.5978,34000.0
2005-11-14 09:55:00,59.9,59.97,59.89,59.97,69500.0,40.5978,40.6452,40.591,40.6452,69500.0
2005-11-14 10:00:00,60.02,60.03,59.77,59.77,46900.0,40.6791,40.6859,40.5097,40.5097,46900.0
2005-11-14 10:05:00,59.79,59.9,59.76,59.85,13600.0,40.5232,40.5978,40.5029,40.5639,13600.0
2005-11-14 10:10:00,59.85,59.87,59.78,59.85,8500.0,40.5639,40.5774,40.5164,40.5639,8500.0
2005-11-14 10:15:00,59.85,59.94,59.81,59.94,49600.0,40.5639,40.6249,40.5368,40.6249,49600.0
2005-11-14 10:20:00,59.94,60.15,59.94,60.01,52600.0,40.6249,40.7672,40.6249,40.6723,52600.0
2005-11-14 10:25:00,59.97,60.0,59.91,60.0,46300.0,40.6452,40.6655,40.6045,40.6655,46300.0
2005-11-14 10:30:00,59.99,60.0,59.93,59.93,12500.0,40.6588,40.6655,40.6181,40.6181,12500.0
2005-11-14 10:35:00,59.92,59.95,59.82,59.92,27800.0,40.6113,40.6317,40.5435,40.6113,27800.0
2005-11-14 10:40:00,59.92,59.94,59.89,59.9,27200.0,40.6113,40.6249,40.591,40.5978,27200.0
2005-11-14 10:45:00,59.9,59.9,59.79,59.87,14900.0,40.5978,40.5978,40.5232,40.5774,14900.0
2005-11-14 10:50:00,59.87,59.91,59.78,59.8,24500.0,40.5774,40.6045,40.5164,40.53,24500.0
2005-11-14 10:55:00,59.8,59.8,59.59,59.61,12000.0,40.53,40.53,40.3877,40.4012,12000.0
2005-11-14 11:00:00,59.61,59.71,59.55,59.64,20500.0,40.4012,40.469,40.3606,40.4216,20500.0
2005-11-14 11:05:00,59.63,59.63,59.24,59.35,38100.0,40.4148,40.4148,40.1504,40.225,38100.0
2005-11-14 11:10:00,59.38,59.52,59.27,59.52,35000.0,40.2453,40.3402,40.1708,40.3402,35000.0
2005-11-14 11:15:00,59.52,59.52,59.3,59.37,11900.0,40.3402,40.3402,40.1911,40.2386,11900.0
2005-11-14 11:20:00,59.35,59.5,59.33,59.49,16300.0,40.225,40.3267,40.2114,40.3199,16300.0
2005-11-14 11:25:00,59.49,59.49,59.32,59.33,18500.0,40.3199,40.3199,40.2047,40.2114,18500.0
2005-11-14 11:30:00,59.33,59.33,59.23,59.3,24800.0,40.2114,40.2114,40.1437,40.1911,24800.0
2005-11-14 11:35:00,59.26,59.36,59.22,59.35,28100.0,40.164,40.2318,40.1369,40.225,28100.0
2005-11-14 11:40:00,59.34,59.36,59.1,59.17,15700.0,40.2182,40.2318,40.0556,40.103,15700.0
2005-11-14 11:45:00,59.17,59.18,59.06,59.07,10600.0,40.103,40.1098,40.0285,40.0352,10600.0
2005-11-14 11:50:00,59.07,59.29,59.04,59.16,21500.0,40.0352,40.1843,40.0149,40.0962,21500.0
2005-11-14 11:55:00,59.15,59.21,59.1,59.13,14600.0,40.0894,40.1301,40.0556,40.0759,14600.0
2005-11-14 12:00:00,59.09,59.14,59.09,59.1,12600.0,40.0488,40.0827,40.0488,40.0556,12600.0
2005-11-14 12:05:00,59.12,59.15,59.02,59.08,22200.0,40.0691,40.0894,40.0013,40.042,22200.0
2005-11-14 12:10:00,59.09,59.11,59.02,59.03,9000.0,40.0488,40.0623,40.0013,40.0081,9000.0
2005-11-14 12:15:00,59.03,59.05,59.01,59.02,15400.0,40.0081,40.0217,39.9946,40.0013,15400.0
2005-11-14 12:20:00,59.02,59.05,58.8,58.89,63700.0,40.0013,40.0217,39.8522,39.9132,63700.0
2005-11-14 12:25:00,58.89,58.89,58.71,58.83,24800.0,39.9132,39.9132,39.7912,39.8726,24800.0
2005-11-14 12:30:00,58.85,58.95,58.84,58.95,17900.0,39.8861,39.9539,39.8793,39.9539,17900.0
2005-11-14 12:35:00,58.9,58.93,58.88,58.93,15700.0,39.92,39.9403,39.9065,39.9403,15700.0
2005-11-14 12:40:00,58.94,59.11,58.94,59.05,15900.0,39.9471,40.0623,39.9471,40.0217,15900.0
2005-11-14 12:45:00,59.09,59.18,59.09,59.12,32200.0,40.0488,40.1098,40.0488,40.0691,32200.0
2005-11-14 12:50:00,59.1,59.1,59.05,59.05,12300.0,40.0556,40.0556,40.0217,40.0217,12300.0
2005-11-14 12:55:00,59.07,59.07,59.03,59.04,9800.0,40.0352,40.0352,40.0081,40.0149,9800.0
2005-11-14 13:00:00,59.03,59.04,58.91,58.94,12600.0,40.0081,40.0149,39.9268,39.9471,12600.0
2005-11-14 13:05:00,58.94,58.94,58.82,58.82,9100.0,39.9471,39.9471,39.8658,39.8658,9100.0
2005-11-14 13:10:00,58.82,58.91,58.82,58.9,13400.0,39.8658,39.9268,39.8658,39.92,13400.0
2005-11-14 13:15:00,58.9,59.02,58.9,58.91,11300.0,39.92,40.0013,39.92,39.9268,11300.0
2005-11-14 13:20:00,58.91,58.91,58.64,58.64,28800.0,39.9268,39.9268,39.7438,39.7438,28800.0
2005-11-14 13:25:00,58.58,58.78,58.55,58.78,12100.0,39.7031,39.8387,39.6828,39.8387,12100.0
2005-11-14 13:30:00,58.71,58.75,58.71,58.75,18700.0,39.7912,39.8183,39.7912,39.8183,18700.0
2005-11-14 13:35:00,58.71,58.83,58.6,58.78,17400.0,39.7912,39.8726,39.7167,39.8387,17400.0
2005-11-14 13:40:00,58.84,58.86,58.81,58.83,6600.0,39.8793,39.8929,39.859,39.8726,6600.0
2005-11-14 13:45:00,58.89,59.15,58.89,59.12,15900.0,39.9132,40.0894,39.9132,40.0691,15900.0
2005-11-14 13:50:00,59.11,59.12,59.08,59.09,8600.0,40.0623,40.0691,40.042,40.0488,8600.0
2005-11-14 13:55:00,59.1,59.1,59.04,59.06,6000.0,40.0556,40.0556,40.0149,40.0285,6000.0
2005-11-14 14:00:00,59.08,59.09,58.95,58.95,11200.0,40.042,40.0488,39.9539,39.9539,11200.0
2005-11-14 14:05:00,58.87,58.99,58.87,58.97,6200.0,39.8997,39.981,39.8997,39.9675,6200.0
2005-11-14 14:10:00,58.97,58.97,58.87,58.88,13100.0,39.9675,39.9675,39.8997,39.9065,13100.0
2005-11-14 14:15:00,58.87,58.88,58.84,58.85,6400.0,39.8997,39.9065,39.8793,39.8861,6400.0
2005-11-14 14:20:00,58.81,58.9,58.81,58.9,19100.0,39.859,39.92,39.859,39.92,19100.0
2005-11-14 14:25:00,58.89,58.9,58.78,58.78,15600.0,39.9132,39.92,39.8387,39.8387,15600.0
2005-11-14 14:30:00,58.78,58.84,58.78,58.84,18100.0,39.8387,39.8793,39.8387,39.8793,18100.0
2005-11-14 14:35:00,58.84,58.97,58.84,58.92,6300.0,39.8793,39.9675,39.8793,39.9336,6300.0
2005-11-14 14:40:00,58.92,58.99,58.9,58.96,15900.0,39.9336,39.981,39.92,39.9607,15900.0
2005-11-14 14:45:00,58.95,58.95,58.9,58.9,13300.0,39.9539,39.9539,39.92,39.92,13300.0
2005-11-14 14:50:00,58.91,59.05,58.9,59.02,23000.0,39.9268,40.0217,39.92,40.0013,23000.0
2005-11-14 14:55:00,59.04,59.06,58.95,58.97,20900.0,40.0149,40.0285,39.9539,39.9675,20900.0
2005-11-14 15:00:00,58.97,59.08,58.88,59.08,9600.0,39.9675,40.042,39.9065,40.042,9600.0
2005-11-14 15:05:00,59.11,59.3,59.11,59.23,33100.0,40.0623,40.1911,40.0623,40.1437,33100.0
2005-11-14 15:10:00,59.23,59.23,59.02,59.03,20200.0,40.1437,40.1437,40.0013,40.0081,20200.0
2005-11-14 15:15:00,59.05,59.1,59.03,59.06,30000.0,40.0217,40.0556,40.0081,40.0285,30000.0
2005-11-14 15:20:00,59.06,59.06,58.95,59.0,20900.0,40.0285,40.0285,39.9539,39.9878,20900.0
2005-11-14 15:25:00,59.0,59.03,59.0,59.03,11300.0,39.9878,40.0081,39.9878,40.0081,11300.0
2005-11-14 15:30:00,59.03,59.12,59.03,59.1,26600.0,40.0081,40.0691,40.0081,40.0556,26600.0
2005-11-14 15:35:00,59.11,59.3,59.1,59.24,43500.0,40.0623,40.1911,40.0556,40.1504,43500.0
2005-11-14 15:40:00,59.26,59.38,59.18,59.31,100400.0,40.164,40.2453,40.1098,40.1979,100400.0
2005-11-14 15:45:00,59.26,59.37,59.25,59.32,39600.0,40.164,40.2386,40.1572,40.2047,39600.0
2005-11-14 15:50:00,59.32,59.34,59.24,59.3,52700.0,40.2047,40.2182,40.1504,40.1911,52700.0
2005-11-14 15:55:00,59.28,59.54,59.28,59.47,45200.0,40.1776,40.3538,40.1776,40.3063,45200.0
2005-11-15 09:30:00,59.53,59.53,59.28,59.39,117500.0,40.347,40.347,40.1776,40.2521,117500.0
2005-11-15 09:35:00,59.39,59.39,58.99,59.01,87000.0,40.2521,40.2521,39.981,39.9946,87000.0
2005-11-15 09:40:00,58.99,59.0,58.31,58.41,135900.0,39.981,39.9878,39.5201,39.5879,135900.0
2005-11-15 09:45:00,58.48,58.6,58.22,58.34,46600.0,39.6354,39.7167,39.4591,39.5405,46600.0
2005-11-15 09:50:00,58.33,58.44,58.05,58.28,109500.0,39.5337,39.6082,39.3439,39.4998,109500.0
2005-11-15 09:55:00,58.3,58.3,58.01,58.17,93000.0,39.5134,39.5134,39.3168,39.4252,93000.0
2005-11-15 10:00:00,58.17,58.35,58.01,58.25,88600.0,39.4252,39.5472,39.3168,39.4795,88600.0
2005-11-15 10:05:00,58.2,58.21,58.05,58.14,51400.0,39.4456,39.4524,39.3439,39.4049,51400.0
2005-11-15 10:10:00,58.15,58.45,58.0,58.2,58400.0,39.4117,39.615,39.31,39.4456,58400.0
2005-11-15 10:15:00,58.21,58.48,58.2,58.43,55900.0,39.4524,39.6354,39.4456,39.6015,55900.0
2005-11-15 10:20:00,58.43,58.45,58.35,58.42,21700.0,39.6015,39.615,39.5472,39.5947,21700.0
2005-11-15 10:25:00,58.41,58.65,58.37,58.55,55600.0,39.5879,39.7506,39.5608,39.6828,55600.0
2005-11-15 10:30:00,58.63,58.81,58.55,58.72,71700.0,39.737,39.859,39.6828,39.798,71700.0
2005-11-15 10:35:00,58.72,58.72,58.45,58.51,38500.0,39.798,39.798,39.615,39.6557,38500.0
2005-11-15 10:40:00,58.5,58.8,58.48,58.61,43000.0,39.6489,39.8522,39.6354,39.7235,43000.0
2005-11-15 10:45:00,58.57,58.64,58.54,58.56,17100.0,39.6963,39.7438,39.676,39.6896,17100.0
2005-11-15 10:50:00,58.55,58.7,58.41,58.7,33900.0,39.6828,39.7845,39.5879,39.7845,33900.0
2005-11-15 10:55:00,58.8,58.85,58.71,58.83,34300.0,39.8522,39.8861,39.7912,39.8726,34300.0
2005-11-15 11:00:00,58.83,58.85,58.75,58.82,22700.0,39.8726,39.8861,39.8183,39.8658,22700.0
2005-11-15 11:05:00,58.8,58.8,58.71,58.71,24800.0,39.8522,39.8522,39.7912,39.7912,24800.0
2005-11-15 11:10:00,58.7,58.7,58.51,58.54,20700.0,39.7845,39.7845,39.6557,39.676,20700.0
2005-11-15 11:15:00,58.54,58.54,58.39,58.43,31700.0,39.676,39.676,39.5744,39.6015,31700.0
2005-11-15 11:20:00,58.39,58.39,58.21,58.27,13600.0,39.5744,39.5744,39.4524,39.493,13600.0
2005-11-15 11:25:00,58.31,58.39,58.26,58.39,36200.0,39.5201,39.5744,39.4862,39.5744,36200.0
2005-11-15 11:30:00,58.38,58.38,58.31,58.35,12300.0,39.5676,39.5676,39.5201,39.5472,12300.0
2005-11-15 11:35:00,58.32,58.37,58.27,58.36,51900.0,39.5269,39.5608,39.493,39.554,51900.0
2005-11-15 11:40:00,58.36,58.4,58.25,58.25,28800.0,39.554,39.5811,39.4795,39.4795,28800.0
2005-11-15 11:45:00,58.2,58.27,58.15,58.16,9500.0,39.4456,39.493,39.4117,39.4185,9500.0
2005-11-15 11:50:00,58.16,58.17,58.02,58.08,20000.0,39.4185,39.4252,39.3236,39.3642,20000.0
2005-11-15 11:55:00,58.08,58.1,58.02,58.06,23400.0,39.3642,39.3778,39.3236,39.3507,23400.0
2005-11-15 12:00:00,58.07,58.07,57.85,57.96,41800.0,39.3575,39.3575,39.2084,39.2829,41800.0
2005-11-15 12:05:00,58.01,58.13,57.94,58.0,26100.0,39.3168,39.3981,39.2694,39.31,26100.0
2005-11-15 12:10:00,57.99,58.12,57.96,58.12,12400.0,39.3032,39.3914,39.2829,39.3914,12400.0
2005-11-15 12:15:00,58.12,58.12,58.0,58.05,40700.0,39.3914,39.3914,39.31,39.3439,40700.0
2005-11-15 12:20:00,58.07,58.16,58.0,58.01,24500.0,39.3575,39.4185,39.31,39.3168,24500.0
2005-11-15 12:25:00,57.99,58.04,57.95,58.04,13900.0,39.3032,39.3371,39.2761,39.3371,13900.0
2005-11-15 12:30:00,58.04,58.13,57.96,57.99,16400.0,39.3371,39.3981,39.2829,39.3032,16400.0
2005-11-15 12:35:00,57.94,57.96,57.85,57.85,18600.0,39.2694,39.2829,39.2084,39.2084,18600.0
2005-11-15 12:40:00,57.85,57.85,57.72,57.85,49000.0,39.2084,39.2084,39.1203,39.2084,49000.0
2005-11-15 12:45:00,57.85,58.07,57.83,58.05,15600.0,39.2084,39.3575,39.1948,39.3439,15600.0
2005-11-15 12:50:00,58.05,58.07,57.9,57.99,17100.0,39.3439,39.3575,39.2423,39.3032,17100.0
2005-11-15 12:55:00,57.97,58.05,57.97,58.01,8300.0,39.2897,39.3439,39.2897,39.3168,8300.0
2005-11-15 13:00:00,58.01,58.08,58.0,58.06,15500.0,39.3168,39.3642,39.31,39.3507,15500.0
2005-11-15 13:05:00,58.09,58.39,58.06,58.32,44300.0,39.371,39.5744,39.3507,39.5269,44300.0
2005-11-15 13:10:00,58.29,58.32,58.19,58.2,16100.0,39.5066,39.5269,39.4388,39.4456,16100.0
2005-11-15 13:15:00,58.23,58.23,58.16,58.2,14000.0,39.4659,39.4659,39.4185,39.4456,14000.0
2005-11-15 13:20:00,58.2,58.22,58.14,58.16,10000.0,39.4456,39.4591,39.4049,39.4185,10000.0
2005-11-15 13:25:00,58.16,58.17,58.03,58.15,15200.0,39.4185,39.4252,39.3304,39.4117,15200.0
2005-11-15 13:30:00,58.13,58.13,58.05,58.05,7700.0,39.3981,39.3981,39.3439,39.3439,7700.0
2005-11-15 13:35:00,58.06,58.06,58.01,58.01,16200.0,39.3507,39.3507,39.3168,39.3168,16200.0
2005-11-15 13:40:00,57.98,57.99,57.85,57.92,14000.0,39.2965,39.3032,39.2084,39.2558,14000.0
2005-11-15 13:45:00,57.92,58.1,57.86,58.02,14300.0,39.2558,39.3778,39.2151,39.3236,14300.0
2005-11-15 13:50:00,58.01,58.01,57.83,57.86,11600.0,39.3168,39.3168,39.1948,39.2151,11600.0
2005-11-15 13:55:00,57.84,57.84,57.74,57.74,19600.0,39.2016,39.2016,39.1338,39.1338,19600.0
2005-11-15 14:00:00,57.74,57.75,57.61,57.74,42600.0,39.1338,39.1406,39.0457,39.1338,42600.0
2005-11-15 14:05:00,57.74,57.77,57.3,57.34,47800.0,39.1338,39.1541,38.8356,38.8627,47800.0
2005-11-15 14:10:00,57.35,57.48,57.31,57.45,40500.0,38.8695,38.9576,38.8424,38.9373,40500.0
2005-11-15 14:15:00,57.41,57.55,57.41,57.55,20800.0,38.9101,39.005,38.9101,39.005,20800.0
2005-11-15 14:20:00,57.55,57.58,57.38,57.42,16700.0,39.005,39.0254,38.8898,38.9169,16700.0
2005-11-15 14:25:00,57.4,57.7,57.4,57.57,18700.0,38.9034,39.1067,38.9034,39.0186,18700.0
2005-11-15 14:30:00,57.56,57.76,57.51,57.71,34500.0,39.0118,39.1474,38.9779,39.1135,34500.0
2005-11-15 14:35:00,57.71,57.82,57.68,57.69,26600.0,39.1135,39.188,39.0931,39.0999,26600.0
2005-11-15 14:40:00,57.69,57.7,57.57,57.59,41400.0,39.0999,39.1067,39.0186,39.0321,41400.0
2005-11-15 14:45:00,57.6,57.64,57.42,57.43,27500.0,39.0389,39.066,38.9169,38.9237,27500.0
2005-11-15 14:50:00,57.55,57.56,57.37,57.37,11200.0,39.005,39.0118,38.883,38.883,11200.0
2005-11-15 14:55:00,57.39,57.49,57.36,57.36,25700.0,38.8966,38.9644,38.8763,38.8763,25700.0
2005-11-15 15:00:00,57.42,57.43,57.29,57.31,62200.0,38.9169,38.9237,38.8288,38.8424,62200.0
2005-11-15 15:05:00,57.31,57.31,57.06,57.16,41400.0,38.8424,38.8424,38.6729,38.7407,41400.0
2005-11-15 15:10:00,57.18,57.3,57.05,57.3,43100.0,38.7543,38.8356,38.6662,38.8356,43100.0
2005-11-15 15:15:00,57.3,57.3,57.08,57.09,24700.0,38.8356,38.8356,38.6865,38.6933,24700.0
2005-11-15 15:20:00,57.1,57.35,57.1,57.32,32600.0,38.7,38.8695,38.7,38.8492,32600.0
2005-11-15 15:25:00,57.3,57.32,57.09,57.1,56400.0,38.8356,38.8492,38.6933,38.7,56400.0
2005-11-15 15:30:00,57.09,57.3,57.08,57.27,25600.0,38.6933,38.8356,38.6865,38.8153,25600.0
2005-11-15 15:35:00,57.26,57.32,57.2,57.24,44500.0,38.8085,38.8492,38.7678,38.7949,44500.0
2005-11-15 15:40:00,57.24,57.3,57.05,57.05,42500.0,38.7949,38.8356,38.6662,38.6662,42500.0
2005-11-15 15:45:00,57.07,57.11,56.85,56.87,85500.0,38.6797,38.7068,38.5306,38.5442,85500.0
2005-11-15 15:50:00,56.89,57.17,56.88,57.12,78500.0,38.5577,38.7475,38.5509,38.7136,78500.0
2005-11-15 15:55:00,57.11,57.12,56.86,56.91,131400.0,38.7068,38.7136,38.5374,38.5713,131400.0
2005-11-16 09:30:00,59.98,60.25,59.61,59.9,448400.0,40.652,40.835,40.4012,40.5978,448400.0
2005-11-16 09:35:00,59.85,59.86,59.15,59.33,307500.0,40.5639,40.5707,40.0894,40.2114,307500.0
2005-11-16 09:40:00,59.4,59.4,58.65,58.65,220300.0,40.2589,40.2589,39.7506,39.7506,220300.0
2005-11-16 09:45:00,58.61,58.65,58.0,58.33,429100.0,39.7235,39.7506,39.31,39.5337,429100.0
2005-11-16 09:50:00,58.33,58.5,58.11,58.46,168200.0,39.5337,39.6489,39.3846,39.6218,168200.0
2005-11-16 09:55:00,58.45,58.46,58.09,58.19,148600.0,39.615,39.6218,39.371,39.4388,148600.0
2005-11-16 10:00:00,58.19,58.21,57.6,58.08,219300.0,39.4388,39.4524,39.0389,39.3642,219300.0
2005-11-16 10:05:00,58.01,58.5,57.9,58.3,170800.0,39.3168,39.6489,39.2423,39.5134,170800.0
2005-11-16 10:10:00,58.3,58.4,58.19,58.31,125800.0,39.5134,39.5811,39.4388,39.5201,125800.0
2005-11-16 10:15:00,58.33,58.9,58.3,58.78,133600.0,39.5337,39.92,39.5134,39.8387,133600.0
2005-11-16 10:20:00,58.77,58.82,58.5,58.66,103600.0,39.8319,39.8658,39.6489,39.7573,103600.0
2005-11-16 10:25:00,58.64,58.98,58.64,58.76,74700.0,39.7438,39.9742,39.7438,39.8251,74700.0
2005-11-16 10:30:00,58.76,58.85,58.6,58.79,76600.0,39.8251,39.8861,39.7167,39.8455,76600.0
2005-11-16 10:35:00,58.8,58.95,58.77,58.87,85700.0,39.8522,39.9539,39.8319,39.8997,85700.0
2005-11-16 10:40:00,58.87,58.95,58.83,58.87,67900.0,39.8997,39.9539,39.8726,39.8997,67900.0
2005-11-16 10:45:00,58.88,59.1,58.83,59.1,109400.0,39.9065,40.0556,39.8726,40.0556,109400.0
2005-11-16 10:50:00,59.09,59.3,59.0,59.1,82100.0,40.0488,40.1911,39.9878,40.0556,82100.0
2005-11-16 10:55:00,59.1,59.2,58.85,59.0,82800.0,40.0556,40.1233,39.8861,39.9878,82800.0
2005-11-16 11:00:00,59.0,59.09,58.85,58.96,51400.0,39.9878,40.0488,39.8861,39.9607,51400.0
2005-11-16 11:05:00,58.96,59.04,58.7,58.85,59400.0,39.9607,40.0149,39.7845,39.8861,59400.0
2005-11-16 11:10:00,58.85,59.04,58.79,59.04,57000.0,39.8861,40.0149,39.8455,40.0149,57000.0
2005-11-16 11:15:00,59.05,59.1,58.9,58.9,37300.0,40.0217,40.0556,39.92,39.92,37300.0
2005-11-16 11:20:00,58.9,59.01,58.9,58.99,33100.0,39.92,39.9946,39.92,39.981,33100.0
2005-11-16 11:25:00,58.99,59.05,58.97,59.05,61800.0,39.981,40.0217,39.9675,40.0217,61800.0
2005-11-16 11:30:00,59.05,59.3,59.0,59.25,61200.0,40.0217,40.1911,39.9878,40.1572,61200.0
2005-11-16 11:35:00,59.25,59.45,59.18,59.45,76500.0,40.1572,40.2928,40.1098,40.2928,76500.0
2005-11-16 11:40:00,59.43,59.69,59.38,59.61,59700.0,40.2792,40.4554,40.2453,40.4012,59700.0
2005-11-16 11:45:00,59.6,59.64,59.43,59.6,65700.0,40.3944,40.4216,40.2792,40.3944,65700.0
2005-11-16 11:50:00,59.6,59.78,59.6,59.75,50400.0,40.3944,40.5164,40.3944,40.4961,50400.0
2005-11-16 11:55:00,59.75,60.44,59.75,60.3,191400.0,40.4961,40.9638,40.4961,40.8689,191400.0
2005-11-16 12:00:00,60.3,60.53,59.99,60.27,122200.0,40.8689,41.0248,40.6588,40.8485,122200.0
2005-11-16 12:05:00,60.27,60.37,60.18,60.24,88000.0,40.8485,40.9163,40.7875,40.8282,88000.0
2005-11-16 12:10:00,60.24,60.69,60.24,60.4,107300.0,40.8282,41.1332,40.8282,40.9366,107300.0
2005-11-16 12:15:00,60.41,60.53,60.35,60.41,114300.0,40.9434,41.0248,40.9028,40.9434,114300.0
2005-11-16 12:20:00,60.41,60.44,60.37,60.43,55200.0,40.9434,40.9638,40.9163,40.957,55200.0
2005-11-16 12:25:00,60.39,60.43,59.98,60.09,82500.0,40.9299,40.957,40.652,40.7265,82500.0
2005-11-16 12:30:00,60.11,60.3,60.05,60.29,27800.0,40.7401,40.8689,40.6994,40.8621,27800.0
2005-11-16 12:35:00,60.26,60.38,60.24,60.28,29300.0,40.8418,40.9231,40.8282,40.8553,29300.0
2005-11-16 12:40:00,60.33,60.4,60.31,60.4,23900.0,40.8892,40.9366,40.8757,40.9366,23900.0
2005-11-16 12:45:00,60.39,60.59,60.37,60.54,51600.0,40.9299,41.0654,40.9163,41.0315,51600.0
2005-11-16 12:50:00,60.5,60.59,60.46,60.46,38700.0,41.0044,41.0654,40.9773,40.9773,38700.0
2005-11-16 12:55:00,60.46,60.5,60.34,60.5,12900.0,40.9773,41.0044,40.896,41.0044,12900.0
2005-11-16 13:00:00,60.5,60.6,60.4,60.43,57200.0,41.0044,41.0722,40.9366,40.957,57200.0
2005-11-16 13:05:00,60.43,60.43,60.0,60.11,79700.0,40.957,40.957,40.6655,40.7401,79700.0
2005-11-16 13:10:00,60.1,60.14,59.75,59.88,72500.0,40.7333,40.7604,40.4961,40.5842,72500.0
2005-11-16 13:15:00,59.85,60.1,59.81,60.06,86100.0,40.5639,40.7333,40.5368,40.7062,86100.0
2005-11-16 13:20:00,60.05,60.12,60.03,60.07,46900.0,40.6994,40.7469,40.6859,40.713,46900.0
2005-11-16 13:25:00,60.1,60.1,59.82,59.99,31900.0,40.7333,40.7333,40.5435,40.6588,31900.0
2005-11-16 13:30:00,59.99,60.0,59.89,59.93,24900.0,40.6588,40.6655,40.591,40.6181,24900.0
2005-11-16 13:35:00,59.92,59.97,59.8,59.92,42600.0,40.6113,40.6452,40.53,40.6113,42600.0
2005-11-16 13:40:00,59.94,59.97,59.85,59.93,13500.0,40.6249,40.6452,40.5639,40.6181,13500.0
2005-11-16 13:45:00,59.94,60.08,59.93,60.04,80200.0,40.6249,40.7198,40.6181,40.6927,80200.0
2005-11-16 13:50:00,60.04,60.38,60.04,60.24,45900.0,40.6927,40.9231,40.6927,40.8282,45900.0
2005-11-16 13:55:00,60.24,60.34,60.14,60.25,13400.0,40.8282,40.896,40.7604,40.835,13400.0
2005-11-16 14:00:00,60.24,60.3,60.19,60.3,17400.0,40.8282,40.8689,40.7943,40.8689,17400.0
2005-11-16 14:05:00,60.32,60.37,60.23,60.32,55300.0,40.8824,40.9163,40.8214,40.8824,55300.0
2005-11-16 14:10:00,60.3,60.43,60.11,60.25,35200.0,40.8689,40.957,40.7401,40.835,35200.0
2005-11-16 14:15:00,60.26,60.32,60.22,60.32,64900.0,40.8418,40.8824,40.8147,40.8824,64900.0
2005-11-16 14:20:00,60.33,60.43,60.28,60.38,47800.0,40.8892,40.957,40.8553,40.9231,47800.0
2005-11-16 14:25:00,60.38,60.41,60.25,60.32,35500.0,40.9231,40.9434,40.835,40.8824,35500.0
2005-11-16 14:30:00,60.32,60.5,60.22,60.5,47500.0,40.8824,41.0044,40.8147,41.0044,47500.0
2005-11-16 14:35:00,60.49,60.54,60.3,60.47,27200.0,40.9976,41.0315,40.8689,40.9841,27200.0
2005-11-16 14:40:00,60.48,60.57,60.28,60.46,25600.0,40.9909,41.0519,40.8553,40.9773,25600.0
2005-11-16 14:45:00,60.46,60.66,60.41,60.61,60600.0,40.9773,41.1129,40.9434,41.079,60600.0
2005-11-16 14:50:00,60.65,60.67,60.48,60.61,23300.0,41.1061,41.1196,40.9909,41.079,23300.0
2005-11-16 14:55:00,60.56,60.78,60.56,60.66,71000.0,41.0451,41.1942,41.0451,41.1129,71000.0
2005-11-16 15:00:00,60.65,60.66,60.5,60.59,100700.0,41.1061,41.1129,41.0044,41.0654,100700.0
2005-11-16 15:05:00,60.59,60.68,60.35,60.54,94500.0,41.0654,41.1264,40.9028,41.0315,94500.0
2005-11-16 15:10:00,60.54,60.68,60.31,60.66,42100.0,41.0315,41.1264,40.8757,41.1129,42100.0
2005-11-16 15:15:00,60.66,60.77,60.55,60.76,38700.0,41.1129,41.1874,41.0383,41.1806,38700.0
2005-11-16 15:20:00,60.77,60.78,60.68,60.74,43600.0,41.1874,41.1942,41.1264,41.1671,43600.0
2005-11-16 15:25:00,60.75,60.77,60.65,60.7,50600.0,41.1739,41.1874,41.1061,41.14,50600.0
2005-11-16 15:30:00,60.71,60.95,60.71,60.92,81600.0,41.1468,41.3094,41.1468,41.2891,81600.0
2005-11-16 15:35:00,60.88,61.06,60.88,61.05,90100.0,41.262,41.384,41.262,41.3772,90100.0
2005-11-16 15:40:00,61.05,61.29,61.05,61.17,120600.0,41.3772,41.5399,41.3772,41.4585,120600.0
2005-11-16 15:45:00,61.21,61.59,61.17,61.57,200000.0,41.4856,41.7432,41.4585,41.7296,200000.0
2005-11-16 15:50:00,61.56,61.57,61.42,61.53,139200.0,41.7228,41.7296,41.628,41.7025,139200.0
2005-11-16 15:55:00,61.53,61.75,61.53,61.6,185500.0,41.7025,41.8516,41.7025,41.75,185500.0
2005-11-17 09:30:00,61.96,62.21,61.75,61.75,178900.0,41.994,42.1634,41.8516,41.8516,178900.0
2005-11-17 09:35:00,61.88,61.88,61.42,61.62,113500.0,41.9397,41.9397,41.628,41.7635,113500.0
2005-11-17 09:40:00,61.55,61.69,61.42,61.65,127200.0,41.7161,41.811,41.628,41.7838,127200.0
2005-11-17 09:45:00,61.64,61.72,61.33,61.45,80600.0,41.7771,41.8313,41.567,41.6483,80600.0
2005-11-17 09:50:00,61.47,61.75,61.47,61.62,44300.0,41.6619,41.8516,41.6619,41.7635,44300.0
2005-11-17 09:55:00,61.62,61.76,61.49,61.5,58300.0,41.7635,41.8584,41.6754,41.6822,58300.0
2005-11-17 10:00:00,61.5,61.56,61.17,61.41,71100.0,41.6822,41.7228,41.4585,41.6212,71100.0
2005-11-17 10:05:00,61.4,61.55,61.27,61.34,49300.0,41.6144,41.7161,41.5263,41.5737,49300.0
2005-11-17 10:10:00,61.3,61.35,61.15,61.26,51700.0,41.5466,41.5805,41.445,41.5195,51700.0
2005-11-17 10:15:00,61.26,61.35,61.18,61.29,46500.0,41.5195,41.5805,41.4653,41.5399,46500.0
2005-11-17 10:20:00,61.29,61.32,61.19,61.32,55900.0,41.5399,41.5602,41.4721,41.5602,55900.0
2005-11-17 10:25:00,61.35,61.35,61.2,61.26,24600.0,41.5805,41.5805,41.4789,41.5195,24600.0
2005-11-17 10:30:00,61.28,61.43,61.26,61.3,50300.0,41.5331,41.6347,41.5195,41.5466,50300.0
2005-11-17 10:35:00,61.29,61.36,61.15,61.25,33800.0,41.5399,41.5873,41.445,41.5127,33800.0
2005-11-17 10:40:00,61.28,61.3,61.01,61.26,37000.0,41.5331,41.5466,41.3501,41.5195,37000.0
2005-11-17 10:45:00,61.27,61.36,61.18,61.23,22800.0,41.5263,41.5873,41.4653,41.4992,22800.0
2005-11-17 10:50:00,61.25,61.36,61.19,61.31,10200.0,41.5127,41.5873,41.4721,41.5534,10200.0
2005-11-17 10:55:00,61.31,61.44,61.27,61.42,14400.0,41.5534,41.6415,41.5263,41.628,14400.0
2005-11-17 11:00:00,61.41,61.62,61.25,61.54,38500.0,41.6212,41.7635,41.5127,41.7093,38500.0
2005-11-17 11:05:00,61.5,61.74,61.5,61.64,40000.0,41.6822,41.8448,41.6822,41.7771,40000.0
2005-11-17 11:10:00,61.64,61.64,61.25,61.44,26200.0,41.7771,41.7771,41.5127,41.6415,26200.0
2005-11-17 11:15:00,61.43,61.55,61.41,61.55,43500.0,41.6347,41.7161,41.6212,41.7161,43500.0
2005-11-17 11:20:00,61.55,61.61,61.37,61.5,31700.0,41.7161,41.7567,41.5941,41.6822,31700.0
2005-11-17 11:25:00,61.5,61.54,61.44,61.49,22900.0,41.6822,41.7093,41.6415,41.6754,22900.0
2005-11-17 11:30:00,61.48,61.59,61.42,61.45,29200.0,41.6686,41.7432,41.628,41.6483,29200.0
2005-11-17 11:35:00,61.46,61.47,61.31,61.39,31200.0,41.6551,41.6619,41.5534,41.6076,31200.0
2005-11-17 11:40:00,61.38,61.39,61.22,61.28,22300.0,41.6009,41.6076,41.4924,41.5331,22300.0
2005-11-17 11:45:00,61.28,61.39,61.18,61.24,34700.0,41.5331,41.6076,41.4653,41.506,34700.0
2005-11-17 11:50:00,61.23,61.31,61.15,61.15,35900.0,41.4992,41.5534,41.445,41.445,35900.0
2005-11-17 11:55:00,61.18,61.27,61.15,61.22,11000.0,41.4653,41.5263,41.445,41.4924,11000.0
2005-11-17 12:00:00,61.24,61.28,61.16,61.23,30700.0,41.506,41.5331,41.4517,41.4992,30700.0
2005-11-17 12:05:00,61.25,61.27,61.1,61.14,40700.0,41.5127,41.5263,41.4111,41.4382,40700.0
2005-11-17 12:10:00,61.14,61.14,60.78,60.87,41100.0,41.4382,41.4382,41.1942,41.2552,41100.0
2005-11-17 12:15:00,60.87,60.97,60.75,60.91,36700.0,41.2552,41.323,41.1739,41.2823,36700.0
2005-11-17 12:20:00,60.91,61.03,60.88,61.03,20900.0,41.2823,41.3636,41.262,41.3636,20900.0
2005-11-17 12:25:00,61.03,61.07,60.89,61.05,13900.0,41.3636,41.3907,41.2688,41.3772,13900.0
2005-11-17 12:30:00,61.06,61.13,61.03,61.12,22900.0,41.384,41.4314,41.3636,41.4246,22900.0
2005-11-17 12:35:00,61.09,61.15,61.01,61.01,8900.0,41.4043,41.445,41.3501,41.3501,8900.0
2005-11-17 12:40:00,61.02,61.1,61.0,61.01,10800.0,41.3569,41.4111,41.3433,41.3501,10800.0
2005-11-17 12:45:00,61.01,61.01,60.94,60.97,10700.0,41.3501,41.3501,41.3026,41.323,10700.0
2005-11-17 12:50:00,60.95,61.08,60.95,61.01,14800.0,41.3094,41.3975,41.3094,41.3501,14800.0
2005-11-17 12:55:00,61.0,61.06,60.97,60.99,11600.0,41.3433,41.384,41.323,41.3365,11600.0
2005-11-17 13:00:00,60.99,61.15,60.99,61.15,14900.0,41.3365,41.445,41.3365,41.445,14900.0
2005-11-17 13:05:00,61.11,61.13,61.04,61.06,18600.0,41.4179,41.4314,41.3704,41.384,18600.0
2005-11-17 13:10:00,61.06,61.17,61.06,61.11,10300.0,41.384,41.4585,41.384,41.4179,10300.0
2005-11-17 13:15:00,61.11,61.19,61.1,61.15,12700.0,41.4179,41.4721,41.4111,41.445,12700.0
2005-11-17 13:20:00,61.15,61.23,61.15,61.23,13700.0,41.445,41.4992,41.445,41.4992,13700.0
2005-11-17 13:25:00,61.23,61.25,61.22,61.24,17400.0,41.4992,41.5127,41.4924,41.506,17400.0
2005-11-17 13:30:00,61.21,61.26,61.12,61.13,19600.0,41.4856,41.5195,41.4246,41.4314,19600.0
2005-11-17 13:35:00,61.13,61.17,61.1,61.16,12800.0,41.4314,41.4585,41.4111,41.4517,12800.0
2005-11-17 13:40:00,61.17,61.22,61.09,61.13,10600.0,41.4585,41.4924,41.4043,41.4314,10600.0
2005-11-17 13:45:00,61.13,61.21,61.1,61.17,11900.0,41.4314,41.4856,41.4111,41.4585,11900.0
2005-11-17 13:50:00,61.17,61.24,61.15,61.18,9800.0,41.4585,41.506,41.445,41.4653,9800.0
2005-11-17 13:55:00,61.18,61.21,61.15,61.18,16900.0,41.4653,41.4856,41.445,41.4653,16900.0
2005-11-17 14:00:00,61.17,61.22,61.12,61.18,17300.0,41.4585,41.4924,41.4246,41.4653,17300.0
2005-11-17 14:05:00,61.19,61.21,61.16,61.17,26000.0,41.4721,41.4856,41.4517,41.4585,26000.0
2005-11-17 14:10:00,61.16,61.2,61.05,61.07,42400.0,41.4517,41.4789,41.3772,41.3907,42400.0
2005-11-17 14:15:00,61.09,61.25,61.07,61.19,28800.0,41.4043,41.5127,41.3907,41.4721,28800.0
2005-11-17 14:20:00,61.2,61.24,61.18,61.21,15800.0,41.4789,41.506,41.4653,41.4856,15800.0
2005-11-17 14:25:00,61.2,61.32,61.2,61.26,32800.0,41.4789,41.5602,41.4789,41.5195,32800.0
2005-11-17 14:30:00,61.26,61.32,61.24,61.26,54000.0,41.5195,41.5602,41.506,41.5195,54000.0
2005-11-17 14:35:00,61.25,61.32,61.23,61.28,41500.0,41.5127,41.5602,41.4992,41.5331,41500.0
2005-11-17 14:40:00,61.28,61.28,61.23,61.25,33000.0,41.5331,41.5331,41.4992,41.5127,33000.0
2005-11-17 14:45:00,61.25,61.27,61.2,61.22,24600.0,41.5127,41.5263,41.4789,41.4924,24600.0
2005-11-17 14:50:00,61.21,61.25,61.2,61.23,15900.0,41.4856,41.5127,41.4789,41.4992,15900.0
2005-11-17 14:55:00,61.25,61.44,61.24,61.37,39000.0,41.5127,41.6415,41.506,41.5941,39000.0
2005-11-17 15:00:00,61.38,61.5,61.37,61.49,22800.0,41.6009,41.6822,41.5941,41.6754,22800.0
2005-11-17 15:05:00,61.48,61.68,61.48,61.65,49100.0,41.6686,41.8042,41.6686,41.7838,49100.0
2005-11-17 15:10:00,61.65,61.75,61.58,61.59,61200.0,41.7838,41.8516,41.7364,41.7432,61200.0
2005-11-17 15:15:00,61.6,61.71,61.59,61.66,32500.0,41.75,41.8245,41.7432,41.7906,32500.0
2005-11-17 15:20:00,61.66,61.78,61.64,61.76,24300.0,41.7906,41.872,41.7771,41.8584,24300.0
2005-11-17 15:25:00,61.76,61.94,61.76,61.84,33600.0,41.8584,41.9804,41.8584,41.9126,33600.0
2005-11-17 15:30:00,61.84,61.91,61.81,61.83,33000.0,41.9126,41.9601,41.8923,41.9058,33000.0
2005-11-17 15:35:00,61.83,61.84,61.7,61.73,27000.0,41.9058,41.9126,41.8177,41.8381,27000.0
2005-11-17 15:40:00,61.73,61.74,61.66,61.73,26800.0,41.8381,41.8448,41.7906,41.8381,26800.0
2005-11-17 15:45:00,61.72,61.95,61.7,61.95,70500.0,41.8313,41.9872,41.8177,41.9872,70500.0
2005-11-17 15:50:00,61.95,62.03,61.89,61.99,122500.0,41.9872,42.0414,41.9465,42.0143,122500.0
2005-11-17 15:55:00,61.98,62.02,61.91,61.99,84500.0,42.0075,42.0346,41.9601,42.0143,84500.0
2005-11-18 09:30:00,62.45,62.46,62.0,62.29,92800.0,42.3261,42.3328,42.0211,42.2176,92800.0
2005-11-18 09:35:00,62.29,62.35,62.1,62.29,33700.0,42.2176,42.2583,42.0888,42.2176,33700.0
2005-11-18 09:40:00,62.36,62.6,62.3,62.42,33400.0,42.2651,42.4277,42.2244,42.3057,33400.0
2005-11-18 09:45:00,62.4,62.44,62.17,62.44,48800.0,42.2922,42.3193,42.1363,42.3193,48800.0
2005-11-18 09:50:00,62.44,62.44,62.16,62.23,40700.0,42.3193,42.3193,42.1295,42.1769,40700.0
2005-11-18 09:55:00,62.23,62.25,62.16,62.22,27300.0,42.1769,42.1905,42.1295,42.1702,27300.0
2005-11-18 10:00:00,62.21,62.22,62.14,62.21,14300.0,42.1634,42.1702,42.1159,42.1634,14300.0
2005-11-18 10:05:00,62.21,62.5,62.21,62.32,30400.0,42.1634,42.3599,42.1634,42.2379,30400.0
2005-11-18 10:10:00,62.26,62.37,62.23,62.3,15500.0,42.1973,42.2718,42.1769,42.2244,15500.0
2005-11-18 10:15:00,62.29,62.32,62.19,62.2,28200.0,42.2176,42.2379,42.1498,42.1566,28200.0
2005-11-18 10:20:00,62.2,62.2,61.78,61.88,44100.0,42.1566,42.1566,41.872,41.9397,44100.0
2005-11-18 10:25:00,61.88,61.88,61.55,61.64,35100.0,41.9397,41.9397,41.7161,41.7771,35100.0
2005-11-18 10:30:00,61.63,61.68,61.57,61.57,20800.0,41.7703,41.8042,41.7296,41.7296,20800.0
2005-11-18 10:35:00,61.57,61.69,61.47,61.61,51800.0,41.7296,41.811,41.6619,41.7567,51800.0
2005-11-18 10:40:00,61.56,61.56,61.34,61.4,30900.0,41.7228,41.7228,41.5737,41.6144,30900.0
2005-11-18 10:45:00,61.35,61.39,61.2,61.35,19100.0,41.5805,41.6076,41.4789,41.5805,19100.0
2005-11-18 10:50:00,61.34,61.49,61.3,61.42,16300.0,41.5737,41.6754,41.5466,41.628,16300.0
2005-11-18 10:55:00,61.42,61.48,61.37,61.4,12000.0,41.628,41.6686,41.5941,41.6144,12000.0
2005-11-18 11:00:00,61.42,61.5,61.24,61.25,10300.0,41.628,41.6822,41.506,41.5127,10300.0
2005-11-18 11:05:00,61.24,61.39,61.17,61.29,13700.0,41.506,41.6076,41.4585,41.5399,13700.0
2005-11-18 11:10:00,61.28,61.29,61.1,61.24,28400.0,41.5331,41.5399,41.4111,41.506,28400.0
2005-11-18 11:15:00,61.24,61.31,61.2,61.24,29500.0,41.506,41.5534,41.4789,41.506,29500.0
2005-11-18 11:20:00,61.24,61.32,61.15,61.16,28400.0,41.506,41.5602,41.445,41.4517,28400.0
2005-11-18 11:25:00,61.16,61.27,61.15,61.16,14800.0,41.4517,41.5263,41.445,41.4517,14800.0
2005-11-18 11:30:00,61.16,61.2,61.16,61.18,6900.0,41.4517,41.4789,41.4517,41.4653,6900.0
2005-11-18 11:35:00,61.15,61.15,61.06,61.12,30000.0,41.445,41.445,41.384,41.4246,30000.0
2005-11-18 11:40:00,61.12,61.4,61.07,61.36,15200.0,41.4246,41.6144,41.3907,41.5873,15200.0
2005-11-18 11:45:00,61.32,61.35,61.17,61.17,4800.0,41.5602,41.5805,41.4585,41.4585,4800.0
2005-11-18 11:50:00,61.16,61.16,61.08,61.11,5900.0,41.4517,41.4517,41.3975,41.4179,5900.0
2005-11-18 11:55:00,61.12,61.2,61.09,61.16,5400.0,41.4246,41.4789,41.4043,41.4517,5400.0
2005-11-18 12:00:00,61.14,61.18,61.05,61.05,8300.0,41.4382,41.4653,41.3772,41.3772,8300.0
2005-11-18 12:05:00,61.02,61.05,61.0,61.05,11700.0,41.3569,41.3772,41.3433,41.3772,11700.0
2005-11-18 12:10:00,61.05,61.18,61.0,61.11,18400.0,41.3772,41.4653,41.3433,41.4179,18400.0
2005-11-18 12:15:00,61.11,61.19,61.1,61.14,7200.0,41.4179,41.4721,41.4111,41.4382,7200.0
2005-11-18 12:20:00,61.12,61.17,61.06,61.14,13800.0,41.4246,41.4585,41.384,41.4382,13800.0
2005-11-18 12:25:00,61.14,61.14,61.0,61.0,36000.0,41.4382,41.4382,41.3433,41.3433,36000.0
2005-11-18 12:30:00,61.01,61.04,60.87,60.88,61800.0,41.3501,41.3704,41.2552,41.262,61800.0
2005-11-18 12:35:00,60.89,60.91,60.8,60.9,14500.0,41.2688,41.2823,41.2078,41.2755,14500.0
2005-11-18 12:40:00,60.9,60.95,60.87,60.88,15600.0,41.2755,41.3094,41.2552,41.262,15600.0
2005-11-18 12:45:00,60.87,61.1,60.87,60.96,44600.0,41.2552,41.4111,41.2552,41.3162,44600.0
2005-11-18 12:50:00,60.96,61.05,60.92,61.05,6000.0,41.3162,41.3772,41.2891,41.3772,6000.0
2005-11-18 12:55:00,60.98,61.01,60.94,61.01,12000.0,41.3297,41.3501,41.3026,41.3501,12000.0
2005-11-18 13:00:00,61.01,61.06,61.0,61.04,9300.0,41.3501,41.384,41.3433,41.3704,9300.0
2005-11-18 13:05:00,61.04,61.06,61.02,61.04,6200.0,41.3704,41.384,41.3569,41.3704,6200.0
2005-11-18 13:10:00,61.06,61.07,61.01,61.05,8800.0,41.384,41.3907,41.3501,41.3772,8800.0
2005-11-18 13:15:00,61.05,61.13,61.05,61.1,7200.0,41.3772,41.4314,41.3772,41.4111,7200.0
2005-11-18 13:20:00,61.13,61.13,61.02,61.02,9500.0,41.4314,41.4314,41.3569,41.3569,9500.0
2005-11-18 13:25:00,61.01,61.08,61.01,61.01,14600.0,41.3501,41.3975,41.3501,41.3501,14600.0
2005-11-18 13:30:00,61.02,61.02,60.95,60.98,26500.0,41.3569,41.3569,41.3094,41.3297,26500.0
2005-11-18 13:35:00,60.97,61.0,60.95,61.0,24000.0,41.323,41.3433,41.3094,41.3433,24000.0
2005-11-18 13:40:00,60.99,61.07,60.96,61.02,30900.0,41.3365,41.3907,41.3162,41.3569,30900.0
2005-11-18 13:45:00,61.02,61.09,60.99,60.99,12300.0,41.3569,41.4043,41.3365,41.3365,12300.0
2005-11-18 13:50:00,61.02,61.08,60.99,61.0,8300.0,41.3569,41.3975,41.3365,41.3433,8300.0
2005-11-18 13:55:00,61.0,61.07,60.97,60.97,13400.0,41.3433,41.3907,41.323,41.323,13400.0
2005-11-18 14:00:00,60.97,61.0,60.85,60.98,30400.0,41.323,41.3433,41.2416,41.3297,30400.0
2005-11-18 14:05:00,60.98,61.11,60.85,61.06,29200.0,41.3297,41.4179,41.2416,41.384,29200.0
2005-11-18 14:10:00,61.07,61.25,61.05,61.25,7100.0,41.3907,41.5127,41.3772,41.5127,7100.0
2005-11-18 14:15:00,61.27,61.32,61.19,61.3,23900.0,41.5263,41.5602,41.4721,41.5466,23900.0
2005-11-18 14:20:00,61.3,61.38,61.22,61.24,43300.0,41.5466,41.6009,41.4924,41.506,43300.0
2005-11-18 14:25:00,61.24,61.28,61.1,61.14,28100.0,41.506,41.5331,41.4111,41.4382,28100.0
2005-11-18 14:30:00,61.13,61.19,61.11,61.14,31700.0,41.4314,41.4721,41.4179,41.4382,31700.0
2005-11-18 14:35:00,61.16,61.17,61.02,61.11,29800.0,41.4517,41.4585,41.3569,41.4179,29800.0
2005-11-18 14:40:00,61.11,61.13,60.97,61.02,13400.0,41.4179,41.4314,41.323,41.3569,13400.0
2005-11-18 14:45:00,61.07,61.08,60.98,60.99,17900.0,41.3907,41.3975,41.3297,41.3365,17900.0
2005-11-18 14:50:00,60.98,61.08,60.92,61.04,14500.0,41.3297,41.3975,41.2891,41.3704,14500.0
2005-11-18 14:55:00,61.0,61.13,60.98,61.1,11600.0,41.3433,41.4314,41.3297,41.4111,11600.0
2005-11-18 15:00:00,61.09,61.12,61.03,61.04,14400.0,41.4043,41.4246,41.3636,41.3704,14400.0
2005-11-18 15:05:00,61.03,61.03,60.97,60.98,76800.0,41.3636,41.3636,41.323,41.3297,76800.0
2005-11-18 15:10:00,60.98,61.05,60.98,61.04,9700.0,41.3297,41.3772,41.3297,41.3704,9700.0
2005-11-18 15:15:00,61.05,61.05,60.91,60.94,28900.0,41.3772,41.3772,41.2823,41.3026,28900.0
2005-11-18 15:20:00,60.92,61.03,60.9,60.99,58300.0,41.2891,41.3636,41.2755,41.3365,58300.0
2005-11-18 15:25:00,60.98,61.05,60.95,60.99,25200.0,41.3297,41.3772,41.3094,41.3365,25200.0
2005-11-18 15:30:00,61.0,61.08,60.99,61.08,41600.0,41.3433,41.3975,41.3365,41.3975,41600.0
2005-11-18 15:35:00,61.08,61.09,61.0,61.01,30900.0,41.3975,41.4043,41.3433,41.3501,30900.0
2005-11-18 15:40:00,61.0,61.05,60.93,61.04,51300.0,41.3433,41.3772,41.2959,41.3704,51300.0
2005-11-18 15:45:00,61.0,61.1,60.95,60.99,65800.0,41.3433,41.4111,41.3094,41.3365,65800.0
2005-11-18 15:50:00,60.98,61.05,60.95,61.0,85900.0,41.3297,41.3772,41.3094,41.3433,85900.0
2005-11-18 15:55:00,61.01,61.1,61.0,61.02,79400.0,41.3501,41.4111,41.3433,41.3569,79400.0
2005-11-21 09:30:00,61.45,61.53,61.25,61.53,41900.0,41.6483,41.7025,41.5127,41.7025,41900.0
2005-11-21 09:35:00,61.5,61.8,61.15,61.78,30700.0,41.6822,41.8855,41.445,41.872,30700.0
2005-11-21 09:40:00,61.8,62.2,61.74,61.9,59200.0,41.8855,42.1566,41.8448,41.9533,59200.0
2005-11-21 09:45:00,61.9,61.9,61.66,61.75,41800.0,41.9533,41.9533,41.7906,41.8516,41800.0
2005-11-21 09:50:00,61.75,61.75,61.5,61.51,30300.0,41.8516,41.8516,41.6822,41.689,30300.0
2005-11-21 09:55:00,61.51,61.64,61.37,61.64,22400.0,41.689,41.7771,41.5941,41.7771,22400.0
2005-11-21 10:00:00,61.65,61.79,61.62,61.75,26900.0,41.7838,41.8787,41.7635,41.8516,26900.0
2005-11-21 10:05:00,61.75,61.9,61.75,61.89,27700.0,41.8516,41.9533,41.8516,41.9465,27700.0
2005-11-21 10:10:00,61.88,61.9,61.84,61.87,46000.0,41.9397,41.9533,41.9126,41.933,46000.0
2005-11-21 10:15:00,61.87,61.92,61.75,61.83,25900.0,41.933,41.9668,41.8516,41.9058,25900.0
2005-11-21 10:20:00,61.83,62.05,61.83,62.02,19500.0,41.9058,42.055,41.9058,42.0346,19500.0
2005-11-21 10:25:00,62.0,62.2,62.0,62.16,21000.0,42.0211,42.1566,42.0211,42.1295,21000.0
2005-11-21 10:30:00,62.13,62.17,62.05,62.15,27000.0,42.1092,42.1363,42.055,42.1227,27000.0
2005-11-21 10:35:00,62.14,62.36,62.13,62.35,46300.0,42.1159,42.2651,42.1092,42.2583,46300.0
2005-11-21 10:40:00,62.35,62.75,62.35,62.69,54700.0,42.2583,42.5294,42.2583,42.4887,54700.0
2005-11-21 10:45:00,62.73,63.1,62.65,63.03,89600.0,42.5158,42.7666,42.4616,42.7192,89600.0
2005-11-21 10:50:00,62.99,63.05,62.89,63.04,69100.0,42.692,42.7327,42.6243,42.7259,69100.0
2005-11-21 10:55:00,63.04,63.23,63.03,63.1,32200.0,42.7259,42.8547,42.7192,42.7666,32200.0
2005-11-21 11:00:00,63.12,63.4,63.06,63.29,46300.0,42.7802,42.9699,42.7395,42.8954,46300.0
2005-11-21 11:05:00,63.3,63.3,63.08,63.08,66800.0,42.9021,42.9021,42.753,42.753,66800.0
2005-11-21 11:10:00,63.09,63.11,62.9,62.9,40600.0,42.7598,42.7734,42.631,42.631,40600.0
2005-11-21 11:15:00,62.9,63.11,62.79,63.02,25000.0,42.631,42.7734,42.5565,42.7124,25000.0
2005-11-21 11:20:00,63.04,63.12,62.98,63.01,6900.0,42.7259,42.7802,42.6853,42.7056,6900.0
2005-11-21 11:25:00,63.01,63.04,62.97,63.01,18200.0,42.7056,42.7259,42.6785,42.7056,18200.0
2005-11-21 11:30:00,63.03,63.09,62.96,63.03,11100.0,42.7192,42.7598,42.6717,42.7192,11100.0
2005-11-21 11:35:00,63.03,63.03,62.9,62.93,16900.0,42.7192,42.7192,42.631,42.6514,16900.0
2005-11-21 11:40:00,62.93,63.02,62.93,63.0,18500.0,42.6514,42.7124,42.6514,42.6988,18500.0
2005-11-21 11:45:00,63.01,63.4,63.01,63.3,32800.0,42.7056,42.9699,42.7056,42.9021,32800.0
2005-11-21 11:50:00,63.37,63.38,63.19,63.21,34700.0,42.9496,42.9564,42.8276,42.8412,34700.0
2005-11-21 11:55:00,63.19,63.19,63.0,63.02,39500.0,42.8276,42.8276,42.6988,42.7124,39500.0
2005-11-21 12:00:00,63.04,63.38,63.03,63.35,25300.0,42.7259,42.9564,42.7192,42.936,25300.0
2005-11-21 12:05:00,63.35,63.35,63.07,63.12,27500.0,42.936,42.936,42.7463,42.7802,27500.0
2005-11-21 12:10:00,63.07,63.14,62.92,62.92,30700.0,42.7463,42.7937,42.6446,42.6446,30700.0
2005-11-21 12:15:00,62.88,63.02,62.88,62.92,17900.0,42.6175,42.7124,42.6175,42.6446,17900.0
2005-11-21 12:20:00,62.98,63.09,62.98,63.03,9600.0,42.6853,42.7598,42.6853,42.7192,9600.0
2005-11-21 12:25:00,63.03,63.05,62.89,62.89,12600.0,42.7192,42.7327,42.6243,42.6243,12600.0
2005-11-21 12:30:00,62.94,63.0,62.86,62.99,17900.0,42.6582,42.6988,42.6039,42.692,17900.0
2005-11-21 12:35:00,62.98,63.06,62.96,63.0,17800.0,42.6853,42.7395,42.6717,42.6988,17800.0
2005-11-21 12:40:00,63.0,63.04,62.95,62.99,22000.0,42.6988,42.7259,42.6649,42.692,22000.0
2005-11-21 12:45:00,62.95,63.0,62.9,62.96,9300.0,42.6649,42.6988,42.631,42.6717,9300.0
2005-11-21 12:50:00,62.96,62.97,62.91,62.91,25300.0,42.6717,42.6785,42.6378,42.6378,25300.0
2005-11-21 12:55:00,62.95,63.0,62.9,62.94,22600.0,42.6649,42.6988,42.631,42.6582,22600.0
2005-11-21 13:00:00,62.94,63.0,62.82,62.86,35500.0,42.6582,42.6988,42.5768,42.6039,35500.0
2005-11-21 13:05:00,62.82,62.82,62.61,62.68,20600.0,42.5768,42.5768,42.4345,42.4819,20600.0
2005-11-21 13:10:00,62.6,62.69,62.56,62.65,13100.0,42.4277,42.4887,42.4006,42.4616,13100.0
2005-11-21 13:15:00,62.61,62.79,62.6,62.74,15700.0,42.4345,42.5565,42.4277,42.5226,15700.0
2005-11-21 13:20:00,62.78,62.85,62.72,62.76,6500.0,42.5497,42.5972,42.509,42.5362,6500.0
2005-11-21 13:25:00,62.81,62.81,62.7,62.71,14600.0,42.57,42.57,42.4955,42.5023,14600.0
2005-11-21 13:30:00,62.73,62.85,62.73,62.81,8400.0,42.5158,42.5972,42.5158,42.57,8400.0
2005-11-21 13:35:00,62.84,62.9,62.8,62.83,6800.0,42.5904,42.631,42.5633,42.5836,6800.0
2005-11-21 13:40:00,62.87,62.88,62.8,62.83,6800.0,42.6107,42.6175,42.5633,42.5836,6800.0
2005-11-21 13:45:00,62.83,62.86,62.71,62.76,28200.0,42.5836,42.6039,42.5023,42.5362,28200.0
2005-11-21 13:50:00,62.71,63.0,62.71,62.88,12200.0,42.5023,42.6988,42.5023,42.6175,12200.0
2005-11-21 13:55:00,62.94,62.98,62.83,62.85,5000.0,42.6582,42.6853,42.5836,42.5972,5000.0
2005-11-21 14:00:00,62.86,62.98,62.86,62.92,8200.0,42.6039,42.6853,42.6039,42.6446,8200.0
2005-11-21 14:05:00,62.98,62.98,62.87,62.87,4700.0,42.6853,42.6853,42.6107,42.6107,4700.0
2005-11-21 14:10:00,62.85,62.9,62.84,62.85,12200.0,42.5972,42.631,42.5904,42.5972,12200.0
2005-11-21 14:15:00,62.76,62.85,62.73,62.82,16600.0,42.5362,42.5972,42.5158,42.5768,16600.0
2005-11-21 14:20:00,62.82,62.83,62.58,62.58,13500.0,42.5768,42.5836,42.4142,42.4142,13500.0
2005-11-21 14:25:00,62.57,62.87,62.57,62.81,17600.0,42.4074,42.6107,42.4074,42.57,17600.0
2005-11-21 14:30:00,62.86,62.86,62.63,62.7,12100.0,42.6039,42.6039,42.4481,42.4955,12100.0
2005-11-21 14:35:00,62.69,62.76,62.62,62.7,21500.0,42.4887,42.5362,42.4413,42.4955,21500.0
2005-11-21 14:40:00,62.7,62.75,62.62,62.68,28000.0,42.4955,42.5294,42.4413,42.4819,28000.0
2005-11-21 14:45:00,62.65,62.67,62.52,62.66,25100.0,42.4616,42.4752,42.3735,42.4684,25100.0
2005-11-21 14:50:00,62.62,62.62,62.45,62.48,16900.0,42.4413,42.4413,42.3261,42.3464,16900.0
2005-11-21 14:55:00,62.49,62.68,62.42,62.55,11800.0,42.3532,42.4819,42.3057,42.3938,11800.0
2005-11-21 15:00:00,62.61,62.84,62.6,62.8,11700.0,42.4345,42.5904,42.4277,42.5633,11700.0
2005-11-21 15:05:00,62.73,62.84,62.73,62.81,41400.0,42.5158,42.5904,42.5158,42.57,41400.0
2005-11-21 15:10:00,62.81,62.83,62.73,62.8,16300.0,42.57,42.5836,42.5158,42.5633,16300.0
2005-11-21 15:15:00,62.79,62.83,62.55,62.64,21300.0,42.5565,42.5836,42.3938,42.4548,21300.0
2005-11-21 15:20:00,62.58,62.85,62.58,62.85,23000.0,42.4142,42.5972,42.4142,42.5972,23000.0
2005-11-21 15:25:00,62.85,62.9,62.69,62.82,34200.0,42.5972,42.631,42.4887,42.5768,34200.0
2005-11-21 15:30:00,62.82,62.9,62.8,62.85,22600.0,42.5768,42.631,42.5633,42.5972,22600.0
2005-11-21 15:35:00,62.89,62.96,62.67,62.87,34200.0,42.6243,42.6717,42.4752,42.6107,34200.0
2005-11-21 15:40:00,62.87,62.89,62.7,62.77,32300.0,42.6107,42.6243,42.4955,42.5429,32300.0
2005-11-21 15:45:00,62.8,62.9,62.77,62.85,33800.0,42.5633,42.631,42.5429,42.5972,33800.0
2005-11-21 15:50:00,62.88,62.98,62.8,62.95,44500.0,42.6175,42.6853,42.5633,42.6649,44500.0
2005-11-21 15:55:00,62.92,63.0,62.84,62.9,88200.0,42.6446,42.6988,42.5904,42.631,88200.0
2005-11-22 09:30:00,62.7,63.0,62.64,63.0,22500.0,42.4955,42.6988,42.4548,42.6988,22500.0
2005-11-22 09:35:00,63.15,63.49,62.99,63.3,39500.0,42.8005,43.0309,42.692,42.9021,39500.0
2005-11-22 09:40:00,63.3,63.5,63.29,63.45,38800.0,42.9021,43.0377,42.8954,43.0038,38800.0
2005-11-22 09:45:00,63.45,63.75,63.45,63.57,44800.0,43.0038,43.2071,43.0038,43.0851,44800.0
2005-11-22 09:50:00,63.62,63.9,63.53,63.75,26600.0,43.119,43.3088,43.058,43.2071,26600.0
2005-11-22 09:55:00,63.75,63.9,63.74,63.9,32700.0,43.2071,43.3088,43.2004,43.3088,32700.0
2005-11-22 10:00:00,63.92,64.14,63.71,64.03,51900.0,43.3224,43.4715,43.18,43.3969,51900.0
2005-11-22 10:05:00,64.02,64.14,63.9,64.12,39400.0,43.3901,43.4715,43.3088,43.4579,39400.0
2005-11-22 10:10:00,64.12,64.12,63.77,63.86,40100.0,43.4579,43.4579,43.2207,43.2817,40100.0
2005-11-22 10:15:00,63.88,64.15,63.86,64.05,58800.0,43.2953,43.4782,43.2817,43.4105,58800.0
2005-11-22 10:20:00,64.02,64.32,64.02,64.28,54200.0,43.3901,43.5935,43.3901,43.5664,54200.0
2005-11-22 10:25:00,64.3,64.35,64.14,64.29,85000.0,43.5799,43.6138,43.4715,43.5731,85000.0
2005-11-22 10:30:00,64.26,64.34,64.24,64.3,52400.0,43.5528,43.607,43.5392,43.5799,52400.0
2005-11-22 10:35:00,64.32,64.5,64.3,64.49,46800.0,43.5935,43.7155,43.5799,43.7087,46800.0
2005-11-22 10:40:00,64.52,64.57,64.44,64.54,61400.0,43.729,43.7629,43.6748,43.7426,61400.0
2005-11-22 10:45:00,64.54,64.6,64.54,64.54,42900.0,43.7426,43.7832,43.7426,43.7426,42900.0
2005-11-22 10:50:00,64.55,64.58,64.24,64.28,67600.0,43.7493,43.7697,43.5392,43.5664,67600.0
2005-11-22 10:55:00,64.26,64.4,64.2,64.25,23600.0,43.5528,43.6477,43.5121,43.546,23600.0
2005-11-22 11:00:00,64.24,64.35,64.18,64.27,36500.0,43.5392,43.6138,43.4986,43.5596,36500.0
2005-11-22 11:05:00,64.26,64.35,64.24,64.35,30600.0,43.5528,43.6138,43.5392,43.6138,30600.0
2005-11-22 11:10:00,64.35,64.4,64.25,64.25,35400.0,43.6138,43.6477,43.546,43.546,35400.0
2005-11-22 11:15:00,64.24,64.25,64.08,64.17,33700.0,43.5392,43.546,43.4308,43.4918,33700.0
2005-11-22 11:20:00,64.17,64.17,63.94,63.99,28300.0,43.4918,43.4918,43.3359,43.3698,28300.0
2005-11-22 11:25:00,64.0,64.2,64.0,64.0,20700.0,43.3766,43.5121,43.3766,43.3766,20700.0
2005-11-22 11:30:00,64.01,64.01,63.81,63.81,23800.0,43.3834,43.3834,43.2478,43.2478,23800.0
2005-11-22 11:35:00,63.81,63.95,63.74,63.95,20500.0,43.2478,43.3427,43.2004,43.3427,20500.0
2005-11-22 11:40:00,63.96,64.13,63.96,64.07,14800.0,43.3495,43.4647,43.3495,43.424,14800.0
2005-11-22 11:45:00,64.04,64.08,64.01,64.08,17500.0,43.4037,43.4308,43.3834,43.4308,17500.0
2005-11-22 11:50:00,64.08,64.08,63.82,63.83,18100.0,43.4308,43.4308,43.2546,43.2614,18100.0
2005-11-22 11:55:00,63.83,64.18,63.81,64.14,16400.0,43.2614,43.4986,43.2478,43.4715,16400.0
2005-11-22 12:00:00,64.14,64.2,64.07,64.19,18100.0,43.4715,43.5121,43.424,43.5054,18100.0
2005-11-22 12:05:00,64.19,64.21,64.13,64.15,20300.0,43.5054,43.5189,43.4647,43.4782,20300.0
2005-11-22 12:10:00,64.16,64.18,64.11,64.11,16000.0,43.485,43.4986,43.4511,43.4511,16000.0
2005-11-22 12:15:00,64.12,64.12,64.03,64.04,13500.0,43.4579,43.4579,43.3969,43.4037,13500.0
2005-11-22 12:20:00,64.02,64.03,63.91,64.03,17900.0,43.3901,43.3969,43.3156,43.3969,17900.0
2005-11-22 12:25:00,64.0,64.0,63.95,63.96,13300.0,43.3766,43.3766,43.3427,43.3495,13300.0
2005-11-22 12:30:00,63.96,63.97,63.89,63.93,21800.0,43.3495,43.3562,43.302,43.3291,21800.0
2005-11-22 12:35:00,63.92,63.94,63.88,63.94,10500.0,43.3224,43.3359,43.2953,43.3359,10500.0
2005-11-22 12:40:00,63.94,63.98,63.93,63.97,10700.0,43.3359,43.363,43.3291,43.3562,10700.0
2005-11-22 12:45:00,63.97,64.03,63.9,63.92,18300.0,43.3562,43.3969,43.3088,43.3224,18300.0
2005-11-22 12:50:00,63.91,64.0,63.89,63.98,15400.0,43.3156,43.3766,43.302,43.363,15400.0
2005-11-22 12:55:00,63.98,64.01,63.97,63.99,7900.0,43.363,43.3834,43.3562,43.3698,7900.0
2005-11-22 13:00:00,63.99,64.02,63.96,63.98,19900.0,43.3698,43.3901,43.3495,43.363,19900.0
2005-11-22 13:05:00,63.97,64.01,63.94,63.98,23700.0,43.3562,43.3834,43.3359,43.363,23700.0
2005-11-22 13:10:00,63.98,64.06,63.93,63.93,20700.0,43.363,43.4172,43.3291,43.3291,20700.0
2005-11-22 13:15:00,63.95,63.97,63.8,63.84,13700.0,43.3427,43.3562,43.241,43.2681,13700.0
2005-11-22 13:20:00,63.84,63.99,63.82,63.98,17500.0,43.2681,43.3698,43.2546,43.363,17500.0
2005-11-22 13:25:00,63.98,64.0,63.95,63.96,8100.0,43.363,43.3766,43.3427,43.3495,8100.0
2005-11-22 13:30:00,63.99,64.02,63.85,63.87,7000.0,43.3698,43.3901,43.2749,43.2885,7000.0
2005-11-22 13:35:00,63.85,63.97,63.84,63.96,18300.0,43.2749,43.3562,43.2681,43.3495,18300.0
2005-11-22 13:40:00,63.99,64.04,63.95,63.96,9600.0,43.3698,43.4037,43.3427,43.3495,9600.0
2005-11-22 13:45:00,63.98,64.02,63.93,63.93,10100.0,43.363,43.3901,43.3291,43.3291,10100.0
2005-11-22 13:50:00,63.93,63.94,63.81,63.85,11000.0,43.3291,43.3359,43.2478,43.2749,11000.0
2005-11-22 13:55:00,63.85,63.91,63.85,63.88,9400.0,43.2749,43.3156,43.2749,43.2953,9400.0
2005-11-22 14:00:00,63.87,64.04,63.86,63.94,31000.0,43.2885,43.4037,43.2817,43.3359,31000.0
2005-11-22 14:05:00,63.94,63.99,63.92,63.99,10900.0,43.3359,43.3698,43.3224,43.3698,10900.0
2005-11-22 14:10:00,63.99,64.05,63.84,63.85,23600.0,43.3698,43.4105,43.2681,43.2749,23600.0
2005-11-22 14:15:00,63.8,63.83,63.61,63.76,38000.0,43.241,43.2614,43.1123,43.2139,38000.0
2005-11-22 14:20:00,63.76,63.95,63.76,63.91,12400.0,43.2139,43.3427,43.2139,43.3156,12400.0
2005-11-22 14:25:00,63.9,63.95,63.84,63.86,8900.0,43.3088,43.3427,43.2681,43.2817,8900.0
2005-11-22 14:30:00,63.88,63.94,63.79,63.8,11400.0,43.2953,43.3359,43.2343,43.241,11400.0
2005-11-22 14:35:00,63.82,63.99,63.8,63.95,16700.0,43.2546,43.3698,43.241,43.3427,16700.0
2005-11-22 14:40:00,63.92,63.94,63.8,63.94,18400.0,43.3224,43.3359,43.241,43.3359,18400.0
2005-11-22 14:45:00,63.92,64.1,63.92,64.07,19700.0,43.3224,43.4444,43.3224,43.424,19700.0
2005-11-22 14:50:00,64.06,64.2,63.97,64.2,22700.0,43.4172,43.5121,43.3562,43.5121,22700.0
2005-11-22 14:55:00,64.19,64.21,64.11,64.19,40300.0,43.5054,43.5189,43.4511,43.5054,40300.0
2005-11-22 15:00:00,64.19,64.25,64.02,64.16,18300.0,43.5054,43.546,43.3901,43.485,18300.0
2005-11-22 15:05:00,64.15,64.2,64.0,64.01,20100.0,43.4782,43.5121,43.3766,43.3834,20100.0
2005-11-22 15:10:00,64.01,64.1,64.01,64.08,17100.0,43.3834,43.4444,43.3834,43.4308,17100.0
2005-11-22 15:15:00,64.1,64.15,64.06,64.12,43600.0,43.4444,43.4782,43.4172,43.4579,43600.0
2005-11-22 15:20:00,64.12,64.13,64.08,64.08,30400.0,43.4579,43.4647,43.4308,43.4308,30400.0
2005-11-22 15:25:00,64.07,64.15,64.06,64.11,34900.0,43.424,43.4782,43.4172,43.4511,34900.0
2005-11-22 15:30:00,64.11,64.27,64.09,64.17,37300.0,43.4511,43.5596,43.4376,43.4918,37300.0
2005-11-22 15:35:00,64.18,64.18,64.07,64.08,34900.0,43.4986,43.4986,43.424,43.4308,34900.0
2005-11-22 15:40:00,64.08,64.09,64.07,64.08,27500.0,43.4308,43.4376,43.424,43.4308,27500.0
2005-11-22 15:45:00,64.08,64.09,63.88,63.94,51900.0,43.4308,43.4376,43.2953,43.3359,51900.0
2005-11-22 15:50:00,63.94,64.03,63.94,63.98,58500.0,43.3359,43.3969,43.3359,43.363,58500.0
2005-11-22 15:55:00,63.98,64.01,63.96,63.99,55900.0,43.363,43.3834,43.3495,43.3698,55900.0
2005-11-23 09:30:00,63.98,63.98,63.88,63.88,15100.0,43.363,43.363,43.2953,43.2953,15100.0
2005-11-23 09:35:00,63.9,64.32,63.9,64.3,32600.0,43.3088,43.5935,43.3088,43.5799,32600.0
2005-11-23 09:40:00,64.31,64.52,64.26,64.26,21600.0,43.5867,43.729,43.5528,43.5528,21600.0
2005-11-23 09:45:00,64.1,64.27,64.06,64.1,38900.0,43.4444,43.5596,43.4172,43.4444,38900.0
2005-11-23 09:50:00,64.08,64.21,63.81,64.04,54600.0,43.4308,43.5189,43.2478,43.4037,54600.0
2005-11-23 09:55:00,64.02,64.04,63.89,64.02,22900.0,43.3901,43.4037,43.302,43.3901,22900.0
2005-11-23 10:00:00,64.02,64.04,63.88,63.89,19200.0,43.3901,43.4037,43.2953,43.302,19200.0
2005-11-23 10:05:00,63.89,63.94,63.85,63.87,26200.0,43.302,43.3359,43.2749,43.2885,26200.0
2005-11-23 10:10:00,63.9,64.07,63.87,63.88,36800.0,43.3088,43.424,43.2885,43.2953,36800.0
2005-11-23 10:15:00,63.96,64.0,63.74,63.88,31000.0,43.3495,43.3766,43.2004,43.2953,31000.0
2005-11-23 10:20:00,63.85,63.93,63.62,63.7,22900.0,43.2749,43.3291,43.119,43.1733,22900.0
2005-11-23 10:25:00,63.69,63.74,63.52,63.68,24700.0,43.1665,43.2004,43.0513,43.1597,24700.0
2005-11-23 10:30:00,63.68,63.81,63.6,63.65,36500.0,43.1597,43.2478,43.1055,43.1394,36500.0
2005-11-23 10:35:00,63.63,63.75,63.6,63.6,9200.0,43.1258,43.2071,43.1055,43.1055,9200.0
2005-11-23 10:40:00,63.63,63.67,63.55,63.63,10300.0,43.1258,43.1529,43.0716,43.1258,10300.0
2005-11-23 10:45:00,63.64,63.78,63.64,63.76,9500.0,43.1326,43.2275,43.1326,43.2139,9500.0
2005-11-23 10:50:00,63.7,63.8,63.55,63.57,64100.0,43.1733,43.241,43.0716,43.0851,64100.0
2005-11-23 10:55:00,63.56,63.61,63.54,63.57,9500.0,43.0784,43.1123,43.0648,43.0851,9500.0
2005-11-23 11:00:00,63.57,63.59,63.43,63.45,23900.0,43.0851,43.0987,42.9903,43.0038,23900.0
2005-11-23 11:05:00,63.42,63.47,63.15,63.18,42700.0,42.9835,43.0174,42.8005,42.8208,42700.0
2005-11-23 11:10:00,63.18,63.51,63.18,63.51,21900.0,42.8208,43.0445,42.8208,43.0445,21900.0
2005-11-23 11:15:00,63.53,63.69,63.48,63.52,43600.0,43.058,43.1665,43.0241,43.0513,43600.0
2005-11-23 11:20:00,63.55,63.72,63.51,63.71,19900.0,43.0716,43.1868,43.0445,43.18,19900.0
2005-11-23 11:25:00,63.71,63.78,63.52,63.55,14100.0,43.18,43.2275,43.0513,43.0716,14100.0
2005-11-23 11:30:00,63.56,63.59,63.4,63.43,13400.0,43.0784,43.0987,42.9699,42.9903,13400.0
2005-11-23 11:35:00,63.43,63.52,63.34,63.34,16100.0,42.9903,43.0513,42.9293,42.9293,16100.0
2005-11-23 11:40:00,63.34,63.46,63.34,63.45,19200.0,42.9293,43.0106,42.9293,43.0038,19200.0
2005-11-23 11:45:00,63.45,63.5,63.43,63.5,8000.0,43.0038,43.0377,42.9903,43.0377,8000.0
2005-11-23 11:50:00,63.51,63.57,63.41,63.49,10900.0,43.0445,43.0851,42.9767,43.0309,10900.0
2005-11-23 11:55:00,63.47,63.49,63.45,63.48,6800.0,43.0174,43.0309,43.0038,43.0241,6800.0
2005-11-23 12:00:00,63.47,63.49,63.37,63.41,13100.0,43.0174,43.0309,42.9496,42.9767,13100.0
2005-11-23 12:05:00,63.41,63.45,63.4,63.4,5200.0,42.9767,43.0038,42.9699,42.9699,5200.0
2005-11-23 12:10:00,63.4,63.44,63.4,63.42,4600.0,42.9699,42.997,42.9699,42.9835,4600.0
2005-11-23 12:15:00,63.45,63.46,63.41,63.44,4400.0,43.0038,43.0106,42.9767,42.997,4400.0
2005-11-23 12:20:00,63.44,63.44,63.4,63.4,4100.0,42.997,42.997,42.9699,42.9699,4100.0
2005-11-23 12:25:00,63.4,63.4,63.35,63.37,11200.0,42.9699,42.9699,42.936,42.9496,11200.0
2005-11-23 12:30:00,63.37,63.45,63.37,63.41,13300.0,42.9496,43.0038,42.9496,42.9767,13300.0
2005-11-23 12:35:00,63.43,63.55,63.4,63.53,12000.0,42.9903,43.0716,42.9699,43.058,12000.0
2005-11-23 12:40:00,63.53,63.61,63.51,63.54,9200.0,43.058,43.1123,43.0445,43.0648,9200.0
2005-11-23 12:45:00,63.53,63.58,63.47,63.58,7600.0,43.058,43.0919,43.0174,43.0919,7600.0
2005-11-23 12:50:00,63.59,63.64,63.55,63.55,8900.0,43.0987,43.1326,43.0716,43.0716,8900.0
2005-11-23 12:55:00,63.55,63.58,63.53,63.58,5700.0,43.0716,43.0919,43.058,43.0919,5700.0
2005-11-23 13:00:00,63.59,63.59,63.57,63.58,5600.0,43.0987,43.0987,43.0851,43.0919,5600.0
2005-11-23 13:05:00,63.58,63.58,63.54,63.58,2900.0,43.0919,43.0919,43.0648,43.0919,2900.0
2005-11-23 13:10:00,63.58,63.59,63.5,63.56,4700.0,43.0919,43.0987,43.0377,43.0784,4700.0
2005-11-23 13:15:00,63.53,63.55,63.48,63.49,11000.0,43.058,43.0716,43.0241,43.0309,11000.0
2005-11-23 13:20:00,63.49,63.52,63.48,63.52,7600.0,43.0309,43.0513,43.0241,43.0513,7600.0
2005-11-23 13:25:00,63.52,63.63,63.46,63.62,22500.0,43.0513,43.1258,43.0106,43.119,22500.0
2005-11-23 13:30:00,63.61,63.66,63.61,63.62,2100.0,43.1123,43.1461,43.1123,43.119,2100.0
2005-11-23 13:35:00,63.63,63.65,63.54,63.56,20600.0,43.1258,43.1394,43.0648,43.0784,20600.0
2005-11-23 13:40:00,63.56,63.58,63.51,63.57,4000.0,43.0784,43.0919,43.0445,43.0851,4000.0
2005-11-23 13:45:00,63.57,63.6,63.57,63.58,3700.0,43.0851,43.1055,43.0851,43.0919,3700.0
2005-11-23 13:50:00,63.57,63.65,63.57,63.65,6900.0,43.0851,43.1394,43.0851,43.1394,6900.0
2005-11-23 13:55:00,63.64,63.66,63.64,63.64,5500.0,43.1326,43.1461,43.1326,43.1326,5500.0
2005-11-23 14:00:00,63.61,63.67,63.61,63.63,8100.0,43.1123,43.1529,43.1123,43.1258,8100.0
2005-11-23 14:05:00,63.64,63.71,63.64,63.71,9000.0,43.1326,43.18,43.1326,43.18,9000.0
2005-11-23 14:10:00,63.73,63.73,63.65,63.68,6900.0,43.1936,43.1936,43.1394,43.1597,6900.0
2005-11-23 14:15:00,63.68,63.75,63.68,63.7,10200.0,43.1597,43.2071,43.1597,43.1733,10200.0
2005-11-23 14:20:00,63.69,63.97,63.69,63.97,29100.0,43.1665,43.3562,43.1665,43.3562,29100.0
2005-11-23 14:25:00,63.95,63.98,63.68,63.76,38900.0,43.3427,43.363,43.1597,43.2139,38900.0
2005-11-23 14:30:00,63.75,63.8,63.72,63.79,7600.0,43.2071,43.241,43.1868,43.2343,7600.0
2005-11-23 14:35:00,63.79,63.79,63.75,63.78,9300.0,43.2343,43.2343,43.2071,43.2275,9300.0
2005-11-23 14:40:00,63.79,63.81,63.71,63.74,14500.0,43.2343,43.2478,43.18,43.2004,14500.0
2005-11-23 14:45:00,63.74,63.84,63.71,63.81,21100.0,43.2004,43.2681,43.18,43.2478,21100.0
2005-11-23 14:50:00,63.83,63.85,63.77,63.77,12600.0,43.2614,43.2749,43.2207,43.2207,12600.0
2005-11-23 14:55:00,63.77,63.77,63.64,63.65,18200.0,43.2207,43.2207,43.1326,43.1394,18200.0
2005-11-23 15:00:00,63.65,63.67,63.56,63.59,9400.0,43.1394,43.1529,43.0784,43.0987,9400.0
2005-11-23 15:05:00,63.59,63.67,63.57,63.6,10200.0,43.0987,43.1529,43.0851,43.1055,10200.0
2005-11-23 15:10:00,63.6,63.6,63.3,63.44,27600.0,43.1055,43.1055,42.9021,42.997,27600.0
2005-11-23 15:15:00,63.38,63.5,63.38,63.43,12000.0,42.9564,43.0377,42.9564,42.9903,12000.0
2005-11-23 15:20:00,63.44,63.45,63.3,63.45,12700.0,42.997,43.0038,42.9021,43.0038,12700.0
2005-11-23 15:25:00,63.45,63.5,63.4,63.42,24100.0,43.0038,43.0377,42.9699,42.9835,24100.0
2005-11-23 15:30:00,63.43,63.47,63.4,63.41,17700.0,42.9903,43.0174,42.9699,42.9767,17700.0
2005-11-23 15:35:00,63.42,63.42,63.23,63.25,24400.0,42.9835,42.9835,42.8547,42.8683,24400.0
2005-11-23 15:40:00,63.24,63.25,63.12,63.12,38800.0,42.8615,42.8683,42.7802,42.7802,38800.0
2005-11-23 15:45:00,63.11,63.23,63.05,63.21,36300.0,42.7734,42.8547,42.7327,42.8412,36300.0
2005-11-23 15:50:00,63.21,63.28,63.14,63.27,32500.0,42.8412,42.8886,42.7937,42.8818,32500.0
2005-11-23 15:55:00,63.27,63.34,63.24,63.28,31500.0,42.8818,42.9293,42.8615,42.8886,31500.0
2005-11-25 09:30:00,63.22,63.5,62.87,62.87,50400.0,42.9672,43.1575,42.7293,42.7293,50400.0
2005-11-25 09:35:00,62.85,62.93,62.06,62.07,47100.0,42.7157,42.7701,42.1788,42.1856,47100.0
2005-11-25 09:40:00,62.07,62.28,61.58,61.58,68400.0,42.1856,42.3283,41.8526,41.8526,68400.0
2005-11-25 09:45:00,61.59,62.1,61.55,62.08,92600.0,41.8594,42.206,41.8322,42.1924,92600.0
2005-11-25 09:50:00,62.05,62.23,62.0,62.15,37800.0,42.172,42.2943,42.138,42.24,37800.0
2005-11-25 09:55:00,62.11,62.18,62.03,62.18,28200.0,42.2128,42.2604,42.1584,42.2604,28200.0
2005-11-25 10:00:00,62.17,62.3,62.15,62.28,23000.0,42.2536,42.3419,42.24,42.3283,23000.0
2005-11-25 10:05:00,62.25,62.29,62.2,62.25,14600.0,42.3079,42.3351,42.274,42.3079,14600.0
2005-11-25 10:10:00,62.25,62.29,62.22,62.28,16000.0,42.3079,42.3351,42.2876,42.3283,16000.0
2005-11-25 10:15:00,62.29,62.39,62.27,62.39,39600.0,42.3351,42.4031,42.3215,42.4031,39600.0
2005-11-25 10:20:00,62.38,62.44,62.35,62.35,23300.0,42.3963,42.4371,42.3759,42.3759,23300.0
2005-11-25 10:25:00,62.38,62.4,62.32,62.4,13900.0,42.3963,42.4099,42.3555,42.4099,13900.0
2005-11-25 10:30:00,62.4,62.7,62.4,62.46,42500.0,42.4099,42.6138,42.4099,42.4507,42500.0
2005-11-25 10:35:00,62.45,62.57,62.45,62.55,16100.0,42.4439,42.5254,42.4439,42.5118,16100.0
2005-11-25 10:40:00,62.56,62.68,62.55,62.68,15500.0,42.5186,42.6002,42.5118,42.6002,15500.0
2005-11-25 10:45:00,62.68,62.78,62.68,62.73,14000.0,42.6002,42.6682,42.6002,42.6342,14000.0
2005-11-25 10:50:00,62.74,62.77,62.7,62.74,15300.0,42.641,42.6614,42.6138,42.641,15300.0
2005-11-25 10:55:00,62.78,62.84,62.77,62.8,11300.0,42.6682,42.7089,42.6614,42.6817,11300.0
2005-11-25 11:00:00,62.81,62.81,62.65,62.74,20600.0,42.6885,42.6885,42.5798,42.641,20600.0
2005-11-25 11:05:00,62.72,62.83,62.72,62.82,18600.0,42.6274,42.7021,42.6274,42.6953,18600.0
2005-11-25 11:10:00,62.83,62.84,62.82,62.84,6300.0,42.7021,42.7089,42.6953,42.7089,6300.0
2005-11-25 11:15:00,62.84,62.93,62.84,62.92,15400.0,42.7089,42.7701,42.7089,42.7633,15400.0
2005-11-25 11:20:00,62.92,62.95,62.74,62.78,20700.0,42.7633,42.7837,42.641,42.6682,20700.0
2005-11-25 11:25:00,62.78,62.82,62.77,62.82,6400.0,42.6682,42.6953,42.6614,42.6953,6400.0
2005-11-25 11:30:00,62.8,62.8,62.5,62.57,30700.0,42.6817,42.6817,42.4779,42.5254,30700.0
2005-11-25 11:35:00,62.6,62.67,62.56,62.62,7900.0,42.5458,42.5934,42.5186,42.5594,7900.0
2005-11-25 11:40:00,62.63,62.63,62.57,62.58,6200.0,42.5662,42.5662,42.5254,42.5322,6200.0
2005-11-25 11:45:00,62.57,62.7,62.57,62.7,9300.0,42.5254,42.6138,42.5254,42.6138,9300.0
2005-11-25 11:50:00,62.7,62.73,62.66,62.66,13800.0,42.6138,42.6342,42.5866,42.5866,13800.0
2005-11-25 11:55:00,62.65,62.72,62.64,62.65,6100.0,42.5798,42.6274,42.573,42.5798,6100.0
2005-11-25 12:00:00,62.65,62.66,62.56,62.58,15900.0,42.5798,42.5866,42.5186,42.5322,15900.0
2005-11-25 12:05:00,62.59,62.59,62.52,62.53,12100.0,42.539,42.539,42.4914,42.4982,12100.0
2005-11-25 12:10:00,62.53,62.53,62.47,62.49,16000.0,42.4982,42.4982,42.4575,42.4711,16000.0
2005-11-25 12:15:00,62.5,62.65,62.49,62.62,27400.0,42.4779,42.5798,42.4711,42.5594,27400.0
2005-11-25 12:20:00,62.62,62.75,62.61,62.73,16800.0,42.5594,42.6478,42.5526,42.6342,16800.0
2005-11-25 12:25:00,62.74,62.75,62.6,62.73,20400.0,42.641,42.6478,42.5458,42.6342,20400.0
2005-11-25 12:30:00,62.75,62.9,62.75,62.85,16200.0,42.6478,42.7497,42.6478,42.7157,16200.0
2005-11-25 12:35:00,62.87,62.96,62.81,62.81,21300.0,42.7293,42.7905,42.6885,42.6885,21300.0
2005-11-25 12:40:00,62.82,62.9,62.81,62.87,17700.0,42.6953,42.7497,42.6885,42.7293,17700.0
2005-11-25 12:45:00,62.87,63.05,62.83,63.04,26100.0,42.7293,42.8517,42.7021,42.8449,26100.0
2005-11-25 12:50:00,63.04,63.05,62.98,63.0,28500.0,42.8449,42.8517,42.8041,42.8177,28500.0
2005-11-25 12:55:00,62.99,63.0,62.88,62.89,25300.0,42.8109,42.8177,42.7361,42.7429,25300.0
2005-11-25 13:00:00,62.88,62.88,62.87,62.87,7100.0,42.7361,42.7361,42.7293,42.7293,7100.0
2005-11-25 13:05:00,62.87,62.87,62.87,62.87,0.0,42.7293,42.7293,42.7293,42.7293,0.0
2005-11-25 13:10:00,62.7,62.91,62.7,62.91,1500.0,42.6138,42.7565,42.6138,42.7565,1500.0
2005-11-25 13:15:00,62.91,62.91,62.91,62.91,0.0,42.7565,42.7565,42.7565,42.7565,0.0
2005-11-25 13:20:00,62.91,62.91,62.91,62.91,0.0,42.7565,42.7565,42.7565,42.7565,0.0
2005-11-25 13:25:00,62.91,62.91,62.91,62.91,0.0,42.7565,42.7565,42.7565,42.7565,0.0
2005-11-25 13:30:00,62.87,62.87,62.87,62.87,100.0,42.7293,42.7293,42.7293,42.7293,100.0
2005-11-25 13:35:00,62.87,62.87,62.87,62.87,0.0,42.7293,42.7293,42.7293,42.7293,0.0
2005-11-25 13:40:00,62.87,62.87,62.87,62.87,0.0,42.7293,42.7293,42.7293,42.7293,0.0
2005-11-25 13:45:00,64.0,64.0,64.0,64.0,57100.0,43.4973,43.4973,43.4973,43.4973,57100.0
2005-11-25 13:50:00,64.0,64.0,64.0,64.0,0.0,43.4973,43.4973,43.4973,43.4973,0.0
2005-11-25 13:55:00,64.0,64.0,64.0,64.0,0.0,43.4973,43.4973,43.4973,43.4973,0.0
2005-11-25 14:00:00,63.5,63.5,63.5,63.5,600.0,43.1575,43.1575,43.1575,43.1575,600.0
2005-11-25 14:05:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 14:10:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 14:15:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 14:20:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 14:25:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 14:30:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 14:35:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 14:40:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 14:45:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 14:50:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 14:55:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:00:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:05:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:10:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:15:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:20:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:25:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:30:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:35:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:40:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:45:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:50:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:55:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-28 09:30:00,63.04,63.15,63.0,63.09,57300.0,42.8449,42.9196,42.8177,42.8788,57300.0
2005-11-28 09:35:00,63.09,63.09,62.57,62.7,59100.0,42.8788,42.8788,42.5254,42.6138,59100.0
2005-11-28 09:40:00,62.68,62.8,62.45,62.46,35900.0,42.6002,42.6817,42.4439,42.4507,35900.0
2005-11-28 09:45:00,62.4,62.65,62.28,62.5,53000.0,42.4099,42.5798,42.3283,42.4779,53000.0
2005-11-28 09:50:00,62.55,62.65,62.37,62.59,30900.0,42.5118,42.5798,42.3895,42.539,30900.0
2005-11-28 09:55:00,62.6,62.63,62.27,62.28,23900.0,42.5458,42.5662,42.3215,42.3283,23900.0
2005-11-28 10:00:00,62.26,62.56,62.26,62.5,35200.0,42.3147,42.5186,42.3147,42.4779,35200.0
2005-11-28 10:05:00,62.5,62.5,62.4,62.45,29800.0,42.4779,42.4779,42.4099,42.4439,29800.0
2005-11-28 10:10:00,62.45,62.5,62.38,62.4,22200.0,42.4439,42.4779,42.3963,42.4099,22200.0
2005-11-28 10:15:00,62.4,62.54,62.38,62.45,26600.0,42.4099,42.505,42.3963,42.4439,26600.0
2005-11-28 10:20:00,62.42,62.42,62.15,62.25,28000.0,42.4235,42.4235,42.24,42.3079,28000.0
2005-11-28 10:25:00,62.26,62.43,62.24,62.24,21300.0,42.3147,42.4303,42.3011,42.3011,21300.0
2005-11-28 10:30:00,62.24,62.33,62.17,62.33,19500.0,42.3011,42.3623,42.2536,42.3623,19500.0
2005-11-28 10:35:00,62.31,62.48,62.27,62.34,17800.0,42.3487,42.4643,42.3215,42.3691,17800.0
2005-11-28 10:40:00,62.35,62.35,62.17,62.17,15200.0,42.3759,42.3759,42.2536,42.2536,15200.0
2005-11-28 10:45:00,62.18,62.3,62.15,62.29,11900.0,42.2604,42.3419,42.24,42.3351,11900.0
2005-11-28 10:50:00,62.26,62.26,62.14,62.14,7600.0,42.3147,42.3147,42.2332,42.2332,7600.0
2005-11-28 10:55:00,62.13,62.21,62.02,62.02,20900.0,42.2264,42.2808,42.1516,42.1516,20900.0
2005-11-28 11:00:00,62.01,62.02,61.91,62.0,51100.0,42.1448,42.1516,42.0769,42.138,51100.0
2005-11-28 11:05:00,62.0,62.0,61.92,62.0,26000.0,42.138,42.138,42.0837,42.138,26000.0
2005-11-28 11:10:00,62.0,62.01,61.91,61.93,24400.0,42.138,42.1448,42.0769,42.0905,24400.0
2005-11-28 11:15:00,61.93,62.13,61.93,62.1,23400.0,42.0905,42.2264,42.0905,42.206,23400.0
2005-11-28 11:20:00,62.05,62.05,61.88,61.88,18200.0,42.172,42.172,42.0565,42.0565,18200.0
2005-11-28 11:25:00,61.89,61.98,61.89,61.96,25100.0,42.0633,42.1244,42.0633,42.1108,25100.0
2005-11-28 11:30:00,61.96,62.0,61.96,62.0,12000.0,42.1108,42.138,42.1108,42.138,12000.0
2005-11-28 11:35:00,62.0,62.0,61.92,61.96,17300.0,42.138,42.138,42.0837,42.1108,17300.0
2005-11-28 11:40:00,61.96,61.98,61.9,61.9,19900.0,42.1108,42.1244,42.0701,42.0701,19900.0
2005-11-28 11:45:00,61.91,61.99,61.9,61.99,19500.0,42.0769,42.1312,42.0701,42.1312,19500.0
2005-11-28 11:50:00,61.97,61.98,61.94,61.94,13500.0,42.1176,42.1244,42.0973,42.0973,13500.0
2005-11-28 11:55:00,61.93,61.93,61.72,61.72,14000.0,42.0905,42.0905,41.9477,41.9477,14000.0
2005-11-28 12:00:00,61.72,61.95,61.71,61.93,36500.0,41.9477,42.104,41.9409,42.0905,36500.0
2005-11-28 12:05:00,61.92,61.98,61.9,61.98,11500.0,42.0837,42.1244,42.0701,42.1244,11500.0
2005-11-28 12:10:00,61.94,61.97,61.93,61.93,11700.0,42.0973,42.1176,42.0905,42.0905,11700.0
2005-11-28 12:15:00,61.93,61.96,61.81,61.81,20400.0,42.0905,42.1108,42.0089,42.0089,20400.0
2005-11-28 12:20:00,61.82,61.82,61.76,61.77,7400.0,42.0157,42.0157,41.9749,41.9817,7400.0
2005-11-28 12:25:00,61.78,61.85,61.78,61.84,11400.0,41.9885,42.0361,41.9885,42.0293,11400.0
2005-11-28 12:30:00,61.85,61.85,61.79,61.8,11400.0,42.0361,42.0361,41.9953,42.0021,11400.0
2005-11-28 12:35:00,61.8,61.9,61.78,61.81,10500.0,42.0021,42.0701,41.9885,42.0089,10500.0
2005-11-28 12:40:00,61.82,61.84,61.75,61.81,23300.0,42.0157,42.0293,41.9681,42.0089,23300.0
2005-11-28 12:45:00,61.8,61.82,61.75,61.77,24600.0,42.0021,42.0157,41.9681,41.9817,24600.0
2005-11-28 12:50:00,61.77,61.78,61.68,61.72,29300.0,41.9817,41.9885,41.9205,41.9477,29300.0
2005-11-28 12:55:00,61.72,61.72,61.6,61.6,18700.0,41.9477,41.9477,41.8662,41.8662,18700.0
2005-11-28 13:00:00,61.61,61.62,61.53,61.55,15500.0,41.873,41.8798,41.8186,41.8322,15500.0
2005-11-28 13:05:00,61.53,61.54,61.46,61.46,19300.0,41.8186,41.8254,41.771,41.771,19300.0
2005-11-28 13:10:00,61.45,61.46,61.34,61.4,24400.0,41.7642,41.771,41.6895,41.7302,24400.0
2005-11-28 13:15:00,61.4,61.4,61.33,61.35,26700.0,41.7302,41.7302,41.6827,41.6963,26700.0
2005-11-28 13:20:00,61.35,61.65,61.34,61.65,24400.0,41.6963,41.9002,41.6895,41.9002,24400.0
2005-11-28 13:25:00,61.6,61.65,61.5,61.51,14700.0,41.8662,41.9002,41.7982,41.805,14700.0
2005-11-28 13:30:00,61.51,61.57,61.5,61.57,19300.0,41.805,41.8458,41.7982,41.8458,19300.0
2005-11-28 13:35:00,61.57,61.6,61.51,61.51,14700.0,41.8458,41.8662,41.805,41.805,14700.0
2005-11-28 13:40:00,61.53,61.67,61.53,61.66,12500.0,41.8186,41.9137,41.8186,41.9069,12500.0
2005-11-28 13:45:00,61.66,61.67,61.53,61.53,9700.0,41.9069,41.9137,41.8186,41.8186,9700.0
2005-11-28 13:50:00,61.53,61.63,61.5,61.6,20800.0,41.8186,41.8866,41.7982,41.8662,20800.0
2005-11-28 13:55:00,61.61,61.61,61.57,61.57,12700.0,41.873,41.873,41.8458,41.8458,12700.0
2005-11-28 14:00:00,61.56,61.56,61.45,61.45,8300.0,41.839,41.839,41.7642,41.7642,8300.0
2005-11-28 14:05:00,61.45,61.49,61.44,61.45,28700.0,41.7642,41.7914,41.7574,41.7642,28700.0
2005-11-28 14:10:00,61.47,61.5,61.38,61.46,11900.0,41.7778,41.7982,41.7166,41.771,11900.0
2005-11-28 14:15:00,61.46,61.48,61.44,61.46,11400.0,41.771,41.7846,41.7574,41.771,11400.0
2005-11-28 14:20:00,61.47,61.52,61.46,61.5,14400.0,41.7778,41.8118,41.771,41.7982,14400.0
2005-11-28 14:25:00,61.5,61.51,61.4,61.4,15400.0,41.7982,41.805,41.7302,41.7302,15400.0
2005-11-28 14:30:00,61.41,61.43,61.35,61.36,15800.0,41.737,41.7506,41.6963,41.7031,15800.0
2005-11-28 14:35:00,61.35,61.36,61.19,61.27,38900.0,41.6963,41.7031,41.5875,41.6419,38900.0
2005-11-28 14:40:00,61.27,61.42,61.27,61.41,23400.0,41.6419,41.7438,41.6419,41.737,23400.0
2005-11-28 14:45:00,61.36,61.41,61.3,61.33,13000.0,41.7031,41.737,41.6623,41.6827,13000.0
2005-11-28 14:50:00,61.32,61.38,61.3,61.35,17900.0,41.6759,41.7166,41.6623,41.6963,17900.0
2005-11-28 14:55:00,61.4,61.63,61.35,61.49,33400.0,41.7302,41.8866,41.6963,41.7914,33400.0
2005-11-28 15:00:00,61.53,61.53,61.42,61.42,13400.0,41.8186,41.8186,41.7438,41.7438,13400.0
2005-11-28 15:05:00,61.4,61.55,61.4,61.55,11800.0,41.7302,41.8322,41.7302,41.8322,11800.0
2005-11-28 15:10:00,61.6,61.6,61.48,61.5,15200.0,41.8662,41.8662,41.7846,41.7982,15200.0
2005-11-28 15:15:00,61.45,61.55,61.42,61.46,13700.0,41.7642,41.8322,41.7438,41.771,13700.0
2005-11-28 15:20:00,61.45,61.47,61.41,61.46,15900.0,41.7642,41.7778,41.737,41.771,15900.0
2005-11-28 15:25:00,61.45,61.58,61.4,61.5,14000.0,41.7642,41.8526,41.7302,41.7982,14000.0
2005-11-28 15:30:00,61.49,61.66,61.49,61.61,23500.0,41.7914,41.9069,41.7914,41.873,23500.0
2005-11-28 15:35:00,61.61,61.62,61.52,61.58,16500.0,41.873,41.8798,41.8118,41.8526,16500.0
2005-11-28 15:40:00,61.58,61.59,61.54,61.56,15100.0,41.8526,41.8594,41.8254,41.839,15100.0
2005-11-28 15:45:00,61.55,61.55,61.51,61.55,25100.0,41.8322,41.8322,41.805,41.8322,25100.0
2005-11-28 15:50:00,61.55,61.6,61.55,61.55,51800.0,41.8322,41.8662,41.8322,41.8322,51800.0
2005-11-28 15:55:00,61.55,61.58,61.53,61.57,64900.0,41.8322,41.8526,41.8186,41.8458,64900.0
2005-11-29 09:30:00,61.85,61.99,61.85,61.91,23600.0,42.0361,42.1312,42.0361,42.0769,23600.0
2005-11-29 09:35:00,61.92,62.21,61.85,61.99,50700.0,42.0837,42.2808,42.0361,42.1312,50700.0
2005-11-29 09:40:00,61.99,61.99,61.62,61.74,23200.0,42.1312,42.1312,41.8798,41.9613,23200.0
2005-11-29 09:45:00,61.73,61.88,61.33,61.42,34700.0,41.9545,42.0565,41.6827,41.7438,34700.0
2005-11-29 09:50:00,61.36,61.55,61.25,61.25,24500.0,41.7031,41.8322,41.6283,41.6283,24500.0
2005-11-29 09:55:00,61.24,61.27,61.02,61.23,52000.0,41.6215,41.6419,41.472,41.6147,52000.0
2005-11-29 10:00:00,61.23,61.68,61.2,61.48,65800.0,41.6147,41.9205,41.5943,41.7846,65800.0
2005-11-29 10:05:00,61.5,61.5,61.32,61.32,38200.0,41.7982,41.7982,41.6759,41.6759,38200.0
2005-11-29 10:10:00,61.28,61.65,61.28,61.62,25000.0,41.6487,41.9002,41.6487,41.8798,25000.0
2005-11-29 10:15:00,61.55,61.6,61.5,61.6,44400.0,41.8322,41.8662,41.7982,41.8662,44400.0
2005-11-29 10:20:00,61.55,61.55,61.3,61.31,26700.0,41.8322,41.8322,41.6623,41.6691,26700.0
2005-11-29 10:25:00,61.29,61.3,61.13,61.18,30200.0,41.6555,41.6623,41.5467,41.5807,30200.0
2005-11-29 10:30:00,61.18,61.29,61.18,61.28,33200.0,41.5807,41.6555,41.5807,41.6487,33200.0
2005-11-29 10:35:00,61.27,61.28,61.1,61.17,21100.0,41.6419,41.6487,41.5263,41.5739,21100.0
2005-11-29 10:40:00,61.18,61.18,61.05,61.1,22500.0,41.5807,41.5807,41.4924,41.5263,22500.0
2005-11-29 10:45:00,61.09,61.1,60.85,60.88,28900.0,41.5196,41.5263,41.3564,41.3768,28900.0
2005-11-29 10:50:00,60.88,60.96,60.84,60.86,24700.0,41.3768,41.4312,41.3496,41.3632,24700.0
2005-11-29 10:55:00,60.88,60.88,60.59,60.66,52300.0,41.3768,41.3768,41.1797,41.2273,52300.0
2005-11-29 11:00:00,60.64,60.8,60.59,60.77,79000.0,41.2137,41.3225,41.1797,41.3021,79000.0
2005-11-29 11:05:00,60.8,60.81,60.62,60.65,23900.0,41.3225,41.3293,41.2001,41.2205,23900.0
2005-11-29 11:10:00,60.65,60.75,60.61,60.7,29100.0,41.2205,41.2885,41.1933,41.2545,29100.0
2005-11-29 11:15:00,60.7,60.7,60.5,60.62,73300.0,41.2545,41.2545,41.1186,41.2001,73300.0
2005-11-29 11:20:00,60.61,60.65,60.61,60.62,46900.0,41.1933,41.2205,41.1933,41.2001,46900.0
2005-11-29 11:25:00,60.63,60.69,60.63,60.67,15800.0,41.2069,41.2477,41.2069,41.2341,15800.0
2005-11-29 11:30:00,60.66,60.85,60.65,60.85,35700.0,41.2273,41.3564,41.2205,41.3564,35700.0
2005-11-29 11:35:00,60.83,60.84,60.78,60.82,13800.0,41.3428,41.3496,41.3089,41.336,13800.0
2005-11-29 11:40:00,60.83,60.98,60.75,60.97,42800.0,41.3428,41.4448,41.2885,41.438,42800.0
2005-11-29 11:45:00,60.99,61.21,60.99,61.04,40100.0,41.4516,41.6011,41.4516,41.4856,40100.0
2005-11-29 11:50:00,61.05,61.3,61.05,61.25,26500.0,41.4924,41.6623,41.4924,41.6283,26500.0
2005-11-29 11:55:00,61.25,61.42,61.24,61.42,21000.0,41.6283,41.7438,41.6215,41.7438,21000.0
2005-11-29 12:00:00,61.4,61.4,61.16,61.17,15400.0,41.7302,41.7302,41.5671,41.5739,15400.0
2005-11-29 12:05:00,61.17,61.19,61.14,61.17,20400.0,41.5739,41.5875,41.5535,41.5739,20400.0
2005-11-29 12:10:00,61.18,61.18,61.05,61.06,10900.0,41.5807,41.5807,41.4924,41.4992,10900.0
2005-11-29 12:15:00,61.04,61.04,60.96,60.98,6100.0,41.4856,41.4856,41.4312,41.4448,6100.0
2005-11-29 12:20:00,60.98,60.98,60.87,60.95,12300.0,41.4448,41.4448,41.37,41.4244,12300.0
2005-11-29 12:25:00,60.96,60.96,60.8,60.82,29200.0,41.4312,41.4312,41.3225,41.336,29200.0
2005-11-29 12:30:00,60.82,60.93,60.82,60.86,15000.0,41.336,41.4108,41.336,41.3632,15000.0
2005-11-29 12:35:00,60.87,60.98,60.87,60.87,11300.0,41.37,41.4448,41.37,41.37,11300.0
2005-11-29 12:40:00,60.85,60.95,60.82,60.95,25100.0,41.3564,41.4244,41.336,41.4244,25100.0
2005-11-29 12:45:00,60.95,60.95,60.82,60.86,6000.0,41.4244,41.4244,41.336,41.3632,6000.0
2005-11-29 12:50:00,60.86,60.86,60.8,60.83,5300.0,41.3632,41.3632,41.3225,41.3428,5300.0
2005-11-29 12:55:00,60.82,60.82,60.79,60.8,12300.0,41.336,41.336,41.3157,41.3225,12300.0
2005-11-29 13:00:00,60.81,60.85,60.81,60.85,15400.0,41.3293,41.3564,41.3293,41.3564,15400.0
2005-11-29 13:05:00,60.85,60.85,60.79,60.8,28800.0,41.3564,41.3564,41.3157,41.3225,28800.0
2005-11-29 13:10:00,60.8,60.91,60.69,60.91,28600.0,41.3225,41.3972,41.2477,41.3972,28600.0
2005-11-29 13:15:00,60.89,60.92,60.64,60.68,31200.0,41.3836,41.404,41.2137,41.2409,31200.0
2005-11-29 13:20:00,60.69,60.76,60.69,60.76,16300.0,41.2477,41.2953,41.2477,41.2953,16300.0
2005-11-29 13:25:00,60.78,60.79,60.69,60.72,17100.0,41.3089,41.3157,41.2477,41.2681,17100.0
2005-11-29 13:30:00,60.71,60.74,60.67,60.73,11600.0,41.2613,41.2817,41.2341,41.2749,11600.0
2005-11-29 13:35:00,60.72,60.72,60.56,60.62,19000.0,41.2681,41.2681,41.1593,41.2001,19000.0
2005-11-29 13:40:00,60.61,60.68,60.61,60.64,28800.0,41.1933,41.2409,41.1933,41.2137,28800.0
2005-11-29 13:45:00,60.64,60.69,60.58,60.65,18800.0,41.2137,41.2477,41.1729,41.2205,18800.0
2005-11-29 13:50:00,60.65,60.68,60.59,60.66,13900.0,41.2205,41.2409,41.1797,41.2273,13900.0
2005-11-29 13:55:00,60.67,60.82,60.62,60.82,20000.0,41.2341,41.336,41.2001,41.336,20000.0
2005-11-29 14:00:00,60.81,60.92,60.81,60.83,23600.0,41.3293,41.404,41.3293,41.3428,23600.0
2005-11-29 14:05:00,60.82,60.82,60.71,60.79,21300.0,41.336,41.336,41.2613,41.3157,21300.0
2005-11-29 14:10:00,60.79,60.8,60.71,60.8,14400.0,41.3157,41.3225,41.2613,41.3225,14400.0
2005-11-29 14:15:00,60.8,60.83,60.75,60.83,22800.0,41.3225,41.3428,41.2885,41.3428,22800.0
2005-11-29 14:20:00,60.83,60.85,60.65,60.67,19000.0,41.3428,41.3564,41.2205,41.2341,19000.0
2005-11-29 14:25:00,60.68,60.74,60.68,60.74,81900.0,41.2409,41.2817,41.2409,41.2817,81900.0
2005-11-29 14:30:00,60.72,60.78,60.69,60.75,14400.0,41.2681,41.3089,41.2477,41.2885,14400.0
2005-11-29 14:35:00,60.75,60.83,60.74,60.74,15700.0,41.2885,41.3428,41.2817,41.2817,15700.0
2005-11-29 14:40:00,60.75,60.8,60.72,60.78,20500.0,41.2885,41.3225,41.2681,41.3089,20500.0
2005-11-29 14:45:00,60.77,60.85,60.76,60.76,22500.0,41.3021,41.3564,41.2953,41.2953,22500.0
2005-11-29 14:50:00,60.76,60.8,60.75,60.77,14000.0,41.2953,41.3225,41.2885,41.3021,14000.0
2005-11-29 14:55:00,60.77,60.79,60.77,60.77,10900.0,41.3021,41.3157,41.3021,41.3021,10900.0
2005-11-29 15:00:00,60.73,60.75,60.68,60.75,28900.0,41.2749,41.2885,41.2409,41.2885,28900.0
2005-11-29 15:05:00,60.75,60.75,60.63,60.67,70400.0,41.2885,41.2885,41.2069,41.2341,70400.0
2005-11-29 15:10:00,60.64,60.7,60.57,60.57,20700.0,41.2137,41.2545,41.1661,41.1661,20700.0
2005-11-29 15:15:00,60.58,60.75,60.53,60.7,47000.0,41.1729,41.2885,41.139,41.2545,47000.0
2005-11-29 15:20:00,60.68,60.75,60.68,60.7,22200.0,41.2409,41.2885,41.2409,41.2545,22200.0
2005-11-29 15:25:00,60.73,60.76,60.66,60.76,57500.0,41.2749,41.2953,41.2273,41.2953,57500.0
2005-11-29 15:30:00,60.75,60.79,60.66,60.66,37300.0,41.2885,41.3157,41.2273,41.2273,37300.0
2005-11-29 15:35:00,60.66,60.66,60.54,60.58,33800.0,41.2273,41.2273,41.1457,41.1729,33800.0
2005-11-29 15:40:00,60.58,60.62,60.55,60.61,56300.0,41.1729,41.2001,41.1525,41.1933,56300.0
2005-11-29 15:45:00,60.6,60.63,60.57,60.59,32600.0,41.1865,41.2069,41.1661,41.1797,32600.0
2005-11-29 15:50:00,60.58,60.61,60.55,60.61,30400.0,41.1729,41.1933,41.1525,41.1933,30400.0
2005-11-29 15:55:00,60.61,60.61,60.55,60.57,31100.0,41.1933,41.1933,41.1525,41.1661,31100.0
2005-11-30 09:30:00,61.05,61.05,60.7,60.8,41600.0,41.4924,41.4924,41.2545,41.3225,41600.0
2005-11-30 09:35:00,60.78,61.1,60.78,61.09,44700.0,41.3089,41.5263,41.3089,41.5196,44700.0
2005-11-30 09:40:00,61.08,61.32,60.96,61.3,73500.0,41.5128,41.6759,41.4312,41.6623,73500.0
2005-11-30 09:45:00,61.31,61.6,61.25,61.35,92100.0,41.6691,41.8662,41.6283,41.6963,92100.0
2005-11-30 09:50:00,61.34,61.36,61.05,61.19,45800.0,41.6895,41.7031,41.4924,41.5875,45800.0
2005-11-30 09:55:00,61.18,61.27,61.14,61.25,35100.0,41.5807,41.6419,41.5535,41.6283,35100.0
2005-11-30 10:00:00,61.3,61.3,61.0,61.19,58100.0,41.6623,41.6623,41.4584,41.5875,58100.0
2005-11-30 10:05:00,61.19,61.2,61.05,61.13,49900.0,41.5875,41.5943,41.4924,41.5467,49900.0
2005-11-30 10:10:00,61.14,61.22,61.0,61.18,37100.0,41.5535,41.6079,41.4584,41.5807,37100.0
2005-11-30 10:15:00,61.2,61.25,61.0,61.24,47400.0,41.5943,41.6283,41.4584,41.6215,47400.0
2005-11-30 10:20:00,61.24,61.39,61.24,61.36,34900.0,41.6215,41.7234,41.6215,41.7031,34900.0
2005-11-30 10:25:00,61.35,61.74,61.34,61.68,74100.0,41.6963,41.9613,41.6895,41.9205,74100.0
2005-11-30 10:30:00,61.66,61.66,61.31,61.35,74500.0,41.9069,41.9069,41.6691,41.6963,74500.0
2005-11-30 10:35:00,61.34,61.34,61.2,61.22,35100.0,41.6895,41.6895,41.5943,41.6079,35100.0
2005-11-30 10:40:00,61.18,61.29,61.11,61.14,26600.0,41.5807,41.6555,41.5331,41.5535,26600.0
2005-11-30 10:45:00,61.14,61.23,61.1,61.18,17000.0,41.5535,41.6147,41.5263,41.5807,17000.0
2005-11-30 10:50:00,61.13,61.33,61.09,61.33,23800.0,41.5467,41.6827,41.5196,41.6827,23800.0
2005-11-30 10:55:00,61.32,61.37,61.21,61.35,44800.0,41.6759,41.7099,41.6011,41.6963,44800.0
2005-11-30 11:00:00,61.39,61.41,61.3,61.3,34000.0,41.7234,41.737,41.6623,41.6623,34000.0
2005-11-30 11:05:00,61.27,61.42,61.25,61.37,35700.0,41.6419,41.7438,41.6283,41.7099,35700.0
2005-11-30 11:10:00,61.37,61.56,61.37,61.49,24200.0,41.7099,41.839,41.7099,41.7914,24200.0
2005-11-30 11:15:00,61.49,61.53,61.44,61.52,53300.0,41.7914,41.8186,41.7574,41.8118,53300.0
2005-11-30 11:20:00,61.51,61.52,61.37,61.37,17400.0,41.805,41.8118,41.7099,41.7099,17400.0
2005-11-30 11:25:00,61.38,61.44,61.35,61.4,18200.0,41.7166,41.7574,41.6963,41.7302,18200.0
2005-11-30 11:30:00,61.4,61.4,61.26,61.3,20300.0,41.7302,41.7302,41.6351,41.6623,20300.0
2005-11-30 11:35:00,61.28,61.34,61.23,61.31,28700.0,41.6487,41.6895,41.6147,41.6691,28700.0
2005-11-30 11:40:00,61.3,61.36,61.25,61.29,20100.0,41.6623,41.7031,41.6283,41.6555,20100.0
2005-11-30 11:45:00,61.29,61.29,61.23,61.29,17500.0,41.6555,41.6555,41.6147,41.6555,17500.0
2005-11-30 11:50:00,61.28,61.44,61.28,61.38,11600.0,41.6487,41.7574,41.6487,41.7166,11600.0
2005-11-30 11:55:00,61.38,61.52,61.38,61.5,12800.0,41.7166,41.8118,41.7166,41.7982,12800.0
2005-11-30 12:00:00,61.49,61.49,61.39,61.39,9900.0,41.7914,41.7914,41.7234,41.7234,9900.0
2005-11-30 12:05:00,61.37,61.37,61.33,61.36,5900.0,41.7099,41.7099,41.6827,41.7031,5900.0
2005-11-30 12:10:00,61.36,61.36,61.29,61.31,30200.0,41.7031,41.7031,41.6555,41.6691,30200.0
2005-11-30 12:15:00,61.31,61.31,61.16,61.2,58600.0,41.6691,41.6691,41.5671,41.5943,58600.0
2005-11-30 12:20:00,61.2,61.34,61.2,61.34,7600.0,41.5943,41.6895,41.5943,41.6895,7600.0
2005-11-30 12:25:00,61.34,61.45,61.28,61.28,12400.0,41.6895,41.7642,41.6487,41.6487,12400.0
2005-11-30 12:30:00,61.26,61.33,61.25,61.27,19700.0,41.6351,41.6827,41.6283,41.6419,19700.0
2005-11-30 12:35:00,61.25,61.27,61.12,61.18,31200.0,41.6283,41.6419,41.5399,41.5807,31200.0
2005-11-30 12:40:00,61.18,61.24,61.13,61.24,18700.0,41.5807,41.6215,41.5467,41.6215,18700.0
2005-11-30 12:45:00,61.23,61.28,61.23,61.28,8500.0,41.6147,41.6487,41.6147,41.6487,8500.0
2005-11-30 12:50:00,61.28,61.28,61.25,61.26,26000.0,41.6487,41.6487,41.6283,41.6351,26000.0
2005-11-30 12:55:00,61.25,61.33,61.25,61.33,10000.0,41.6283,41.6827,41.6283,41.6827,10000.0
2005-11-30 13:00:00,61.3,61.3,61.26,61.3,2700.0,41.6623,41.6623,41.6351,41.6623,2700.0
2005-11-30 13:05:00,61.31,61.35,61.31,61.35,10600.0,41.6691,41.6963,41.6691,41.6963,10600.0
2005-11-30 13:10:00,61.34,61.39,61.34,61.39,14000.0,41.6895,41.7234,41.6895,41.7234,14000.0
2005-11-30 13:15:00,61.38,61.5,61.37,61.41,11900.0,41.7166,41.7982,41.7099,41.737,11900.0
2005-11-30 13:20:00,61.42,61.42,61.4,61.41,3900.0,41.7438,41.7438,41.7302,41.737,3900.0
2005-11-30 13:25:00,61.41,61.42,61.38,61.42,11300.0,41.737,41.7438,41.7166,41.7438,11300.0
2005-11-30 13:30:00,61.4,61.44,61.39,61.41,12100.0,41.7302,41.7574,41.7234,41.737,12100.0
2005-11-30 13:35:00,61.41,61.48,61.41,61.44,23800.0,41.737,41.7846,41.737,41.7574,23800.0
2005-11-30 13:40:00,61.44,61.45,61.4,61.4,15200.0,41.7574,41.7642,41.7302,41.7302,15200.0
2005-11-30 13:45:00,61.37,61.39,61.35,61.38,6000.0,41.7099,41.7234,41.6963,41.7166,6000.0
2005-11-30 13:50:00,61.38,61.38,61.32,61.33,14400.0,41.7166,41.7166,41.6759,41.6827,14400.0
2005-11-30 13:55:00,61.31,61.34,61.26,61.33,16200.0,41.6691,41.6895,41.6351,41.6827,16200.0
2005-11-30 14:00:00,61.34,61.58,61.34,61.51,35000.0,41.6895,41.8526,41.6895,41.805,35000.0
2005-11-30 14:05:00,61.49,61.52,61.46,61.46,7400.0,41.7914,41.8118,41.771,41.771,7400.0
2005-11-30 14:10:00,61.46,61.52,61.45,61.47,15400.0,41.771,41.8118,41.7642,41.7778,15400.0
2005-11-30 14:15:00,61.48,61.48,61.41,61.42,19800.0,41.7846,41.7846,41.737,41.7438,19800.0
2005-11-30 14:20:00,61.41,61.42,61.41,61.42,14500.0,41.737,41.7438,41.737,41.7438,14500.0
2005-11-30 14:25:00,61.42,61.42,61.36,61.36,16700.0,41.7438,41.7438,41.7031,41.7031,16700.0
2005-11-30 14:30:00,61.38,61.44,61.37,61.42,32500.0,41.7166,41.7574,41.7099,41.7438,32500.0
2005-11-30 14:35:00,61.43,61.49,61.3,61.31,18500.0,41.7506,41.7914,41.6623,41.6691,18500.0
2005-11-30 14:40:00,61.3,61.38,61.3,61.33,17700.0,41.6623,41.7166,41.6623,41.6827,17700.0
2005-11-30 14:45:00,61.34,61.35,61.31,61.32,15400.0,41.6895,41.6963,41.6691,41.6759,15400.0
2005-11-30 14:50:00,61.32,61.32,61.1,61.15,10100.0,41.6759,41.6759,41.5263,41.5603,10100.0
2005-11-30 14:55:00,61.2,61.4,61.19,61.4,46200.0,41.5943,41.7302,41.5875,41.7302,46200.0
2005-11-30 15:00:00,61.39,61.39,61.34,61.35,19300.0,41.7234,41.7234,41.6895,41.6963,19300.0
2005-11-30 15:05:00,61.35,61.38,61.28,61.34,18700.0,41.6963,41.7166,41.6487,41.6895,18700.0
2005-11-30 15:10:00,61.35,61.5,61.35,61.46,28700.0,41.6963,41.7982,41.6963,41.771,28700.0
2005-11-30 15:15:00,61.45,61.68,61.45,61.61,34500.0,41.7642,41.9205,41.7642,41.873,34500.0
2005-11-30 15:20:00,61.62,61.63,61.52,61.6,35400.0,41.8798,41.8866,41.8118,41.8662,35400.0
2005-11-30 15:25:00,61.6,61.62,61.59,61.62,23200.0,41.8662,41.8798,41.8594,41.8798,23200.0
2005-11-30 15:30:00,61.62,61.63,61.48,61.48,73900.0,41.8798,41.8866,41.7846,41.7846,73900.0
2005-11-30 15:35:00,61.46,61.47,61.41,61.44,13600.0,41.771,41.7778,41.737,41.7574,13600.0
2005-11-30 15:40:00,61.43,61.44,61.41,61.44,24800.0,41.7506,41.7574,41.737,41.7574,24800.0
2005-11-30 15:45:00,61.44,61.5,61.31,61.31,39800.0,41.7574,41.7982,41.6691,41.6691,39800.0
2005-11-30 15:50:00,61.31,61.4,61.24,61.38,73000.0,41.6691,41.7302,41.6215,41.7166,73000.0
2005-11-30 15:55:00,61.38,61.42,61.35,61.38,51700.0,41.7166,41.7438,41.6963,41.7166,51700.0
2005-12-01 09:30:00,61.86,62.14,61.47,61.5,244700.0,42.0429,42.2332,41.7778,41.7982,244700.0
2005-12-01 09:35:00,61.5,61.54,61.0,61.2,191400.0,41.7982,41.8254,41.4584,41.5943,191400.0
2005-12-01 09:40:00,61.18,61.41,61.18,61.31,114900.0,41.5807,41.737,41.5807,41.6691,114900.0
2005-12-01 09:45:00,61.32,61.67,61.32,61.51,106000.0,41.6759,41.9137,41.6759,41.805,106000.0
2005-12-01 09:50:00,61.51,61.52,61.4,61.48,46900.0,41.805,41.8118,41.7302,41.7846,46900.0
2005-12-01 09:55:00,61.48,61.51,61.25,61.31,123000.0,41.7846,41.805,41.6283,41.6691,123000.0
2005-12-01 10:00:00,61.39,61.39,60.74,60.76,105400.0,41.7234,41.7234,41.2817,41.2953,105400.0
2005-12-01 10:05:00,60.7,60.9,60.47,60.51,162900.0,41.2545,41.3904,41.0982,41.1254,162900.0
2005-12-01 10:10:00,60.53,60.53,60.16,60.22,247400.0,41.139,41.139,40.8875,40.9283,247400.0
2005-12-01 10:15:00,60.22,60.22,59.8,59.89,232700.0,40.9283,40.9283,40.6428,40.704,232700.0
2005-12-01 10:20:00,59.89,59.98,59.59,59.6,185000.0,40.704,40.7651,40.5001,40.5069,185000.0
2005-12-01 10:25:00,59.61,59.61,59.11,59.25,271500.0,40.5137,40.5137,40.1739,40.269,271500.0
2005-12-01 10:30:00,59.25,59.6,59.0,59.03,288800.0,40.269,40.5069,40.0991,40.1195,288800.0
2005-12-01 10:35:00,59.03,59.19,58.66,58.89,376200.0,40.1195,40.2282,39.868,40.0243,376200.0
2005-12-01 10:40:00,58.89,58.89,58.46,58.67,382800.0,40.0243,40.0243,39.7321,39.8748,382800.0
2005-12-01 10:45:00,58.75,58.9,58.57,58.79,278800.0,39.9292,40.0311,39.8068,39.9564,278800.0
2005-12-01 10:50:00,58.79,59.1,58.71,58.76,174400.0,39.9564,40.1671,39.902,39.936,174400.0
2005-12-01 10:55:00,58.76,59.35,58.76,59.22,215800.0,39.936,40.337,39.936,40.2486,215800.0
2005-12-01 11:00:00,59.21,59.44,59.16,59.2,132500.0,40.2418,40.3981,40.2078,40.235,132500.0
2005-12-01 11:05:00,59.16,59.25,58.83,58.85,169600.0,40.2078,40.269,39.9836,39.9971,169600.0
2005-12-01 11:10:00,58.88,58.95,58.62,58.84,142600.0,40.0175,40.0651,39.8408,39.9903,142600.0
2005-12-01 11:15:00,58.82,58.85,58.51,58.74,160700.0,39.9768,39.9971,39.7661,39.9224,160700.0
2005-12-01 11:20:00,58.73,58.97,58.71,58.93,35700.0,39.9156,40.0787,39.902,40.0515,35700.0
2005-12-01 11:25:00,58.93,59.36,58.93,59.33,90500.0,40.0515,40.3438,40.0515,40.3234,90500.0
2005-12-01 11:30:00,59.35,59.39,59.15,59.15,124800.0,40.337,40.3642,40.201,40.201,124800.0
2005-12-01 11:35:00,59.17,59.17,58.9,59.01,150900.0,40.2146,40.2146,40.0311,40.1059,150900.0
2005-12-01 11:40:00,59.02,59.3,59.0,59.29,50800.0,40.1127,40.303,40.0991,40.2962,50800.0
2005-12-01 11:45:00,59.26,59.77,59.26,59.68,105300.0,40.2758,40.6224,40.2758,40.5613,105300.0
2005-12-01 11:50:00,59.67,59.85,59.67,59.8,69300.0,40.5545,40.6768,40.5545,40.6428,69300.0
2005-12-01 11:55:00,59.8,59.89,59.57,59.59,62900.0,40.6428,40.704,40.4865,40.5001,62900.0
2005-12-01 12:00:00,59.6,59.62,59.44,59.58,65100.0,40.5069,40.5205,40.3981,40.4933,65100.0
2005-12-01 12:05:00,59.58,59.62,59.51,59.57,26500.0,40.4933,40.5205,40.4457,40.4865,26500.0
2005-12-01 12:10:00,59.57,59.74,59.54,59.65,63900.0,40.4865,40.602,40.4661,40.5409,63900.0
2005-12-01 12:15:00,59.65,59.73,59.64,59.69,27700.0,40.5409,40.5952,40.5341,40.568,27700.0
2005-12-01 12:20:00,59.69,59.74,59.51,59.74,35200.0,40.568,40.602,40.4457,40.602,35200.0
2005-12-01 12:25:00,59.74,59.77,59.7,59.77,23800.0,40.602,40.6224,40.5748,40.6224,23800.0
2005-12-01 12:30:00,59.78,60.05,59.78,60.05,58100.0,40.6292,40.8127,40.6292,40.8127,58100.0
2005-12-01 12:35:00,60.07,60.4,60.05,60.4,56200.0,40.8263,41.0506,40.8127,41.0506,56200.0
2005-12-01 12:40:00,60.4,60.64,60.4,60.6,88600.0,41.0506,41.2137,41.0506,41.1865,88600.0
2005-12-01 12:45:00,60.6,60.8,60.6,60.8,69100.0,41.1865,41.3225,41.1865,41.3225,69100.0
2005-12-01 12:50:00,60.8,61.1,60.79,60.97,87700.0,41.3225,41.5263,41.3157,41.438,87700.0
2005-12-01 12:55:00,61.0,61.19,60.95,61.07,84900.0,41.4584,41.5875,41.4244,41.506,84900.0
2005-12-01 13:00:00,61.08,61.2,60.79,60.79,87600.0,41.5128,41.5943,41.3157,41.3157,87600.0
2005-12-01 13:05:00,60.75,60.83,60.49,60.49,30300.0,41.2885,41.3428,41.1118,41.1118,30300.0
2005-12-01 13:10:00,60.49,60.64,60.35,60.51,109400.0,41.1118,41.2137,41.0166,41.1254,109400.0
2005-12-01 13:15:00,60.51,60.68,60.49,60.6,51800.0,41.1254,41.2409,41.1118,41.1865,51800.0
2005-12-01 13:20:00,60.6,60.85,60.57,60.68,28300.0,41.1865,41.3564,41.1661,41.2409,28300.0
2005-12-01 13:25:00,60.67,60.93,60.65,60.78,29300.0,41.2341,41.4108,41.2205,41.3089,29300.0
2005-12-01 13:30:00,60.78,60.8,60.66,60.8,25600.0,41.3089,41.3225,41.2273,41.3225,25600.0
2005-12-01 13:35:00,60.82,60.9,60.77,60.88,23500.0,41.336,41.3904,41.3021,41.3768,23500.0
2005-12-01 13:40:00,60.88,61.01,60.85,61.01,31000.0,41.3768,41.4652,41.3564,41.4652,31000.0
2005-12-01 13:45:00,61.01,61.22,60.98,61.15,72400.0,41.4652,41.6079,41.4448,41.5603,72400.0
2005-12-01 13:50:00,61.16,61.16,61.08,61.08,13600.0,41.5671,41.5671,41.5128,41.5128,13600.0
2005-12-01 13:55:00,61.08,61.08,60.95,60.96,32200.0,41.5128,41.5128,41.4244,41.4312,32200.0
2005-12-01 14:00:00,60.95,60.95,60.85,60.86,31200.0,41.4244,41.4244,41.3564,41.3632,31200.0
2005-12-01 14:05:00,60.87,60.95,60.87,60.93,16800.0,41.37,41.4244,41.37,41.4108,16800.0
2005-12-01 14:10:00,60.94,60.95,60.88,60.88,19500.0,41.4176,41.4244,41.3768,41.3768,19500.0
2005-12-01 14:15:00,60.88,60.88,60.57,60.61,42100.0,41.3768,41.3768,41.1661,41.1933,42100.0
2005-12-01 14:20:00,60.57,60.65,60.46,60.55,56700.0,41.1661,41.2205,41.0914,41.1525,56700.0
2005-12-01 14:25:00,60.55,60.65,60.55,60.59,34600.0,41.1525,41.2205,41.1525,41.1797,34600.0
2005-12-01 14:30:00,60.56,60.71,60.51,60.66,43700.0,41.1593,41.2613,41.1254,41.2273,43700.0
2005-12-01 14:35:00,60.66,60.79,60.64,60.66,40500.0,41.2273,41.3157,41.2137,41.2273,40500.0
2005-12-01 14:40:00,60.67,60.95,60.67,60.94,42200.0,41.2341,41.4244,41.2341,41.4176,42200.0
2005-12-01 14:45:00,60.93,60.97,60.86,60.95,27200.0,41.4108,41.438,41.3632,41.4244,27200.0
2005-12-01 14:50:00,60.94,60.97,60.86,60.87,10900.0,41.4176,41.438,41.3632,41.37,10900.0
2005-12-01 14:55:00,60.87,60.9,60.8,60.8,22600.0,41.37,41.3904,41.3225,41.3225,22600.0
2005-12-01 15:00:00,60.84,60.91,60.82,60.89,18000.0,41.3496,41.3972,41.336,41.3836,18000.0
2005-12-01 15:05:00,60.94,60.99,60.9,60.93,49000.0,41.4176,41.4516,41.3904,41.4108,49000.0
2005-12-01 15:10:00,60.91,60.97,60.86,60.96,16300.0,41.3972,41.438,41.3632,41.4312,16300.0
2005-12-01 15:15:00,60.97,61.13,60.9,61.05,33200.0,41.438,41.5467,41.3904,41.4924,33200.0
2005-12-01 15:20:00,61.05,61.1,61.04,61.06,25900.0,41.4924,41.5263,41.4856,41.4992,25900.0
2005-12-01 15:25:00,61.03,61.42,61.03,61.42,70200.0,41.4788,41.7438,41.4788,41.7438,70200.0
2005-12-01 15:30:00,61.39,61.8,61.39,61.8,96500.0,41.7234,42.0021,41.7234,42.0021,96500.0
2005-12-01 15:35:00,61.8,61.82,61.63,61.8,72100.0,42.0021,42.0157,41.8866,42.0021,72100.0
2005-12-01 15:40:00,61.8,62.18,61.8,62.01,154200.0,42.0021,42.2604,42.0021,42.1448,154200.0
2005-12-01 15:45:00,62.02,62.22,61.97,61.97,182400.0,42.1516,42.2876,42.1176,42.1176,182400.0
2005-12-01 15:50:00,61.94,61.95,61.66,61.66,67800.0,42.0973,42.104,41.9069,41.9069,67800.0
2005-12-01 15:55:00,61.66,61.75,61.52,61.66,95900.0,41.9069,41.9681,41.8118,41.9069,95900.0
2005-12-02 09:30:00,62.1,62.13,61.75,61.8,88300.0,42.206,42.2264,41.9681,42.0021,88300.0
2005-12-02 09:35:00,61.8,62.25,61.75,62.14,60400.0,42.0021,42.3079,41.9681,42.2332,60400.0
2005-12-02 09:40:00,62.15,62.59,62.14,62.59,91500.0,42.24,42.539,42.2332,42.539,91500.0
2005-12-02 09:45:00,62.6,62.95,62.59,62.6,110900.0,42.5458,42.7837,42.539,42.5458,110900.0
2005-12-02 09:50:00,62.68,62.9,62.64,62.73,95700.0,42.6002,42.7497,42.573,42.6342,95700.0
2005-12-02 09:55:00,62.73,62.78,62.6,62.68,72100.0,42.6342,42.6682,42.5458,42.6002,72100.0
2005-12-02 10:00:00,62.69,62.92,62.68,62.74,40700.0,42.607,42.7633,42.6002,42.641,40700.0
2005-12-02 10:05:00,62.78,62.9,62.73,62.83,38900.0,42.6682,42.7497,42.6342,42.7021,38900.0
2005-12-02 10:10:00,62.81,63.02,62.8,62.92,68600.0,42.6885,42.8313,42.6817,42.7633,68600.0
2005-12-02 10:15:00,62.92,63.05,62.92,63.0,29400.0,42.7633,42.8517,42.7633,42.8177,29400.0
2005-12-02 10:20:00,63.02,63.07,62.96,63.05,30900.0,42.8313,42.8653,42.7905,42.8517,30900.0
2005-12-02 10:25:00,63.06,63.3,63.06,63.26,68800.0,42.8585,43.0216,42.8585,42.9944,68800.0
2005-12-02 10:30:00,63.23,63.32,63.21,63.21,26900.0,42.974,43.0352,42.9604,42.9604,26900.0
2005-12-02 10:35:00,63.21,63.21,62.98,63.02,40800.0,42.9604,42.9604,42.8041,42.8313,40800.0
2005-12-02 10:40:00,63.04,63.11,62.92,62.94,46900.0,42.8449,42.8924,42.7633,42.7769,46900.0
2005-12-02 10:45:00,62.94,63.06,62.75,62.81,47500.0,42.7769,42.8585,42.6478,42.6885,47500.0
2005-12-02 10:50:00,62.84,62.89,62.65,62.78,20700.0,42.7089,42.7429,42.5798,42.6682,20700.0
2005-12-02 10:55:00,62.77,62.77,62.57,62.58,14100.0,42.6614,42.6614,42.5254,42.5322,14100.0
2005-12-02 11:00:00,62.58,62.7,62.56,62.56,25600.0,42.5322,42.6138,42.5186,42.5186,25600.0
2005-12-02 11:05:00,62.56,62.64,62.41,62.45,68100.0,42.5186,42.573,42.4167,42.4439,68100.0
2005-12-02 11:10:00,62.42,62.42,62.28,62.4,29500.0,42.4235,42.4235,42.3283,42.4099,29500.0
2005-12-02 11:15:00,62.4,62.7,62.4,62.61,31200.0,42.4099,42.6138,42.4099,42.5526,31200.0
2005-12-02 11:20:00,62.62,62.62,62.41,62.42,29000.0,42.5594,42.5594,42.4167,42.4235,29000.0
2005-12-02 11:25:00,62.41,62.6,62.4,62.5,17300.0,42.4167,42.5458,42.4099,42.4779,17300.0
2005-12-02 11:30:00,62.5,62.54,62.42,62.53,18300.0,42.4779,42.505,42.4235,42.4982,18300.0
2005-12-02 11:35:00,62.56,62.56,62.5,62.52,13100.0,42.5186,42.5186,42.4779,42.4914,13100.0
2005-12-02 11:40:00,62.51,62.51,62.41,62.41,17100.0,42.4846,42.4846,42.4167,42.4167,17100.0
2005-12-02 11:45:00,62.39,62.39,62.23,62.29,28600.0,42.4031,42.4031,42.2943,42.3351,28600.0
2005-12-02 11:50:00,62.25,62.3,62.18,62.24,26900.0,42.3079,42.3419,42.2604,42.3011,26900.0
2005-12-02 11:55:00,62.22,62.24,62.16,62.16,15700.0,42.2876,42.3011,42.2468,42.2468,15700.0
2005-12-02 12:00:00,62.13,62.3,62.1,62.23,28400.0,42.2264,42.3419,42.206,42.2943,28400.0
2005-12-02 12:05:00,62.23,62.26,62.12,62.14,8000.0,42.2943,42.3147,42.2196,42.2332,8000.0
2005-12-02 12:10:00,62.14,62.2,62.05,62.05,31800.0,42.2332,42.274,42.172,42.172,31800.0
2005-12-02 12:15:00,62.04,62.13,62.04,62.08,13200.0,42.1652,42.2264,42.1652,42.1924,13200.0
2005-12-02 12:20:00,62.07,62.1,62.03,62.06,26800.0,42.1856,42.206,42.1584,42.1788,26800.0
2005-12-02 12:25:00,62.05,62.05,61.87,61.92,50500.0,42.172,42.172,42.0497,42.0837,50500.0
2005-12-02 12:30:00,61.91,61.91,61.68,61.69,54100.0,42.0769,42.0769,41.9205,41.9273,54100.0
2005-12-02 12:35:00,61.68,61.68,61.57,61.65,41000.0,41.9205,41.9205,41.8458,41.9002,41000.0
2005-12-02 12:40:00,61.65,61.89,61.57,61.82,57600.0,41.9002,42.0633,41.8458,42.0157,57600.0
2005-12-02 12:45:00,61.82,61.82,61.6,61.67,15700.0,42.0157,42.0157,41.8662,41.9137,15700.0
2005-12-02 12:50:00,61.65,61.68,61.62,61.63,22900.0,41.9002,41.9205,41.8798,41.8866,22900.0
2005-12-02 12:55:00,61.63,61.78,61.62,61.78,33600.0,41.8866,41.9885,41.8798,41.9885,33600.0
2005-12-02 13:00:00,61.78,61.78,61.67,61.78,20400.0,41.9885,41.9885,41.9137,41.9885,20400.0
2005-12-02 13:05:00,61.77,61.8,61.74,61.77,18700.0,41.9817,42.0021,41.9613,41.9817,18700.0
2005-12-02 13:10:00,61.78,61.91,61.78,61.89,16000.0,41.9885,42.0769,41.9885,42.0633,16000.0
2005-12-02 13:15:00,61.89,61.94,61.86,61.94,13600.0,42.0633,42.0973,42.0429,42.0973,13600.0
2005-12-02 13:20:00,61.94,61.98,61.92,61.96,14300.0,42.0973,42.1244,42.0837,42.1108,14300.0
2005-12-02 13:25:00,61.96,62.08,61.96,62.05,21100.0,42.1108,42.1924,42.1108,42.172,21100.0
2005-12-02 13:30:00,62.07,62.15,62.05,62.14,24500.0,42.1856,42.24,42.172,42.2332,24500.0
2005-12-02 13:35:00,62.13,62.13,61.96,61.98,28200.0,42.2264,42.2264,42.1108,42.1244,28200.0
2005-12-02 13:40:00,61.97,62.0,61.84,61.87,33200.0,42.1176,42.138,42.0293,42.0497,33200.0
2005-12-02 13:45:00,61.88,61.89,61.8,61.83,9900.0,42.0565,42.0633,42.0021,42.0225,9900.0
2005-12-02 13:50:00,61.83,61.83,61.75,61.78,6000.0,42.0225,42.0225,41.9681,41.9885,6000.0
2005-12-02 13:55:00,61.78,61.89,61.78,61.89,16200.0,41.9885,42.0633,41.9885,42.0633,16200.0
2005-12-02 14:00:00,61.89,61.96,61.83,61.83,14100.0,42.0633,42.1108,42.0225,42.0225,14100.0
2005-12-02 14:05:00,61.83,61.88,61.83,61.86,7100.0,42.0225,42.0565,42.0225,42.0429,7100.0
2005-12-02 14:10:00,61.85,61.86,61.8,61.82,16800.0,42.0361,42.0429,42.0021,42.0157,16800.0
2005-12-02 14:15:00,61.82,61.88,61.82,61.87,8200.0,42.0157,42.0565,42.0157,42.0497,8200.0
2005-12-02 14:20:00,61.87,61.9,61.85,61.86,22300.0,42.0497,42.0701,42.0361,42.0429,22300.0
2005-12-02 14:25:00,61.85,61.85,61.66,61.76,14900.0,42.0361,42.0361,41.9069,41.9749,14900.0
2005-12-02 14:30:00,61.76,61.76,61.57,61.59,15000.0,41.9749,41.9749,41.8458,41.8594,15000.0
2005-12-02 14:35:00,61.59,61.59,61.44,61.46,31800.0,41.8594,41.8594,41.7574,41.771,31800.0
2005-12-02 14:40:00,61.45,61.47,61.39,61.46,18800.0,41.7642,41.7778,41.7234,41.771,18800.0
2005-12-02 14:45:00,61.47,61.65,61.47,61.62,26100.0,41.7778,41.9002,41.7778,41.8798,26100.0
2005-12-02 14:50:00,61.64,61.71,61.61,61.66,22400.0,41.8934,41.9409,41.873,41.9069,22400.0
2005-12-02 14:55:00,61.65,61.74,61.62,61.69,10700.0,41.9002,41.9613,41.8798,41.9273,10700.0
2005-12-02 15:00:00,61.69,61.71,61.61,61.68,23000.0,41.9273,41.9409,41.873,41.9205,23000.0
2005-12-02 15:05:00,61.68,61.74,61.54,61.56,28700.0,41.9205,41.9613,41.8254,41.839,28700.0
2005-12-02 15:10:00,61.57,61.64,61.54,61.62,18100.0,41.8458,41.8934,41.8254,41.8798,18100.0
2005-12-02 15:15:00,61.62,61.65,61.54,61.56,16000.0,41.8798,41.9002,41.8254,41.839,16000.0
2005-12-02 15:20:00,61.59,61.65,61.58,61.63,10500.0,41.8594,41.9002,41.8526,41.8866,10500.0
2005-12-02 15:25:00,61.63,61.74,61.62,61.74,10800.0,41.8866,41.9613,41.8798,41.9613,10800.0
2005-12-02 15:30:00,61.74,62.0,61.73,62.0,35700.0,41.9613,42.138,41.9545,42.138,35700.0
2005-12-02 15:35:00,62.0,62.15,62.0,62.09,28800.0,42.138,42.24,42.138,42.1992,28800.0
2005-12-02 15:40:00,62.06,62.08,61.99,62.03,12300.0,42.1788,42.1924,42.1312,42.1584,12300.0
2005-12-02 15:45:00,62.02,62.11,62.01,62.11,26600.0,42.1516,42.2128,42.1448,42.2128,26600.0
2005-12-02 15:50:00,62.11,62.12,61.89,61.99,24000.0,42.2128,42.2196,42.0633,42.1312,24000.0
2005-12-02 15:55:00,61.99,62.08,61.99,62.07,44100.0,42.1312,42.1924,42.1312,42.1856,44100.0
2005-12-05 09:30:00,62.55,62.66,62.5,62.54,65100.0,42.5118,42.5866,42.4779,42.505,65100.0
2005-12-05 09:35:00,62.54,62.65,62.13,62.13,45800.0,42.505,42.5798,42.2264,42.2264,45800.0
2005-12-05 09:40:00,62.13,62.4,62.1,62.29,93600.0,42.2264,42.4099,42.206,42.3351,93600.0
2005-12-05 09:45:00,62.33,62.42,62.33,62.36,40500.0,42.3623,42.4235,42.3623,42.3827,40500.0
2005-12-05 09:50:00,62.36,62.55,62.1,62.15,69000.0,42.3827,42.5118,42.206,42.24,69000.0
2005-12-05 09:55:00,62.14,62.35,62.06,62.24,42700.0,42.2332,42.3759,42.1788,42.3011,42700.0
2005-12-05 10:00:00,62.24,62.28,62.18,62.21,16300.0,42.3011,42.3283,42.2604,42.2808,16300.0
2005-12-05 10:05:00,62.2,62.28,62.17,62.19,42600.0,42.274,42.3283,42.2536,42.2672,42600.0
2005-12-05 10:10:00,62.2,62.22,62.1,62.13,28800.0,42.274,42.2876,42.206,42.2264,28800.0
2005-12-05 10:15:00,62.18,62.18,61.91,62.02,42600.0,42.2604,42.2604,42.0769,42.1516,42600.0
2005-12-05 10:20:00,61.95,62.06,61.8,61.96,35700.0,42.104,42.1788,42.0021,42.1108,35700.0
2005-12-05 10:25:00,61.96,61.96,61.6,61.75,37900.0,42.1108,42.1108,41.8662,41.9681,37900.0
2005-12-05 10:30:00,61.76,61.81,61.6,61.67,44300.0,41.9749,42.0089,41.8662,41.9137,44300.0
2005-12-05 10:35:00,61.64,61.72,61.58,61.69,38100.0,41.8934,41.9477,41.8526,41.9273,38100.0
2005-12-05 10:40:00,61.67,61.69,61.58,61.58,29000.0,41.9137,41.9273,41.8526,41.8526,29000.0
2005-12-05 10:45:00,61.57,61.62,61.54,61.59,16600.0,41.8458,41.8798,41.8254,41.8594,16600.0
2005-12-05 10:50:00,61.59,61.59,61.42,61.52,17900.0,41.8594,41.8594,41.7438,41.8118,17900.0
2005-12-05 10:55:00,61.55,61.6,61.38,61.4,15700.0,41.8322,41.8662,41.7166,41.7302,15700.0
2005-12-05 11:00:00,61.36,61.42,61.3,61.4,41500.0,41.7031,41.7438,41.6623,41.7302,41500.0
2005-12-05 11:05:00,61.4,61.46,61.3,61.39,18700.0,41.7302,41.771,41.6623,41.7234,18700.0
2005-12-05 11:10:00,61.4,61.42,61.25,61.26,26000.0,41.7302,41.7438,41.6283,41.6351,26000.0
2005-12-05 11:15:00,61.26,61.26,61.14,61.24,58900.0,41.6351,41.6351,41.5535,41.6215,58900.0
2005-12-05 11:20:00,61.24,61.33,61.17,61.33,33300.0,41.6215,41.6827,41.5739,41.6827,33300.0
2005-12-05 11:25:00,61.33,61.43,61.28,61.43,28500.0,41.6827,41.7506,41.6487,41.7506,28500.0
2005-12-05 11:30:00,61.39,61.4,61.26,61.37,11300.0,41.7234,41.7302,41.6351,41.7099,11300.0
2005-12-05 11:35:00,61.36,61.41,61.26,61.37,20400.0,41.7031,41.737,41.6351,41.7099,20400.0
2005-12-05 11:40:00,61.43,61.52,61.38,61.45,24200.0,41.7506,41.8118,41.7166,41.7642,24200.0
2005-12-05 11:45:00,61.47,61.47,61.43,61.46,5500.0,41.7778,41.7778,41.7506,41.771,5500.0
2005-12-05 11:50:00,61.47,61.59,61.45,61.59,15000.0,41.7778,41.8594,41.7642,41.8594,15000.0
2005-12-05 11:55:00,61.59,61.7,61.56,61.64,25400.0,41.8594,41.9341,41.839,41.8934,25400.0
2005-12-05 12:00:00,61.65,61.78,61.65,61.66,12600.0,41.9002,41.9885,41.9002,41.9069,12600.0
2005-12-05 12:05:00,61.62,61.65,61.57,61.64,8000.0,41.8798,41.9002,41.8458,41.8934,8000.0
2005-12-05 12:10:00,61.6,61.65,61.6,61.65,5400.0,41.8662,41.9002,41.8662,41.9002,5400.0
2005-12-05 12:15:00,61.65,61.69,61.61,61.67,5700.0,41.9002,41.9273,41.873,41.9137,5700.0
2005-12-05 12:20:00,61.67,61.67,61.58,61.59,7300.0,41.9137,41.9137,41.8526,41.8594,7300.0
2005-12-05 12:25:00,61.61,61.61,61.56,61.58,11900.0,41.873,41.873,41.839,41.8526,11900.0
2005-12-05 12:30:00,61.58,61.58,61.53,61.53,11200.0,41.8526,41.8526,41.8186,41.8186,11200.0
2005-12-05 12:35:00,61.53,61.6,61.48,61.51,11500.0,41.8186,41.8662,41.7846,41.805,11500.0
2005-12-05 12:40:00,61.49,61.65,61.48,61.62,15700.0,41.7914,41.9002,41.7846,41.8798,15700.0
2005-12-05 12:45:00,61.61,61.61,61.51,61.55,34500.0,41.873,41.873,41.805,41.8322,34500.0
2005-12-05 12:50:00,61.55,61.59,61.52,61.52,168300.0,41.8322,41.8594,41.8118,41.8118,168300.0
2005-12-05 12:55:00,61.53,61.54,61.32,61.32,24900.0,41.8186,41.8254,41.6759,41.6759,24900.0
2005-12-05 13:00:00,61.32,61.39,61.23,61.39,17100.0,41.6759,41.7234,41.6147,41.7234,17100.0
2005-12-05 13:05:00,61.39,61.41,61.29,61.3,12900.0,41.7234,41.737,41.6555,41.6623,12900.0
2005-12-05 13:10:00,61.3,61.32,61.26,61.28,18800.0,41.6623,41.6759,41.6351,41.6487,18800.0
2005-12-05 13:15:00,61.28,61.32,61.28,61.32,7100.0,41.6487,41.6759,41.6487,41.6759,7100.0
2005-12-05 13:20:00,61.32,61.37,61.29,61.34,7400.0,41.6759,41.7099,41.6555,41.6895,7400.0
2005-12-05 13:25:00,61.32,61.33,61.31,61.31,14200.0,41.6759,41.6827,41.6691,41.6691,14200.0
2005-12-05 13:30:00,61.29,61.29,61.24,61.26,11300.0,41.6555,41.6555,41.6215,41.6351,11300.0
2005-12-05 13:35:00,61.26,61.3,61.25,61.26,10000.0,41.6351,41.6623,41.6283,41.6351,10000.0
2005-12-05 13:40:00,61.27,61.27,61.23,61.26,10900.0,41.6419,41.6419,41.6147,41.6351,10900.0
2005-12-05 13:45:00,61.25,61.34,61.25,61.33,11600.0,41.6283,41.6895,41.6283,41.6827,11600.0
2005-12-05 13:50:00,61.33,61.34,61.28,61.32,9900.0,41.6827,41.6895,41.6487,41.6759,9900.0
2005-12-05 13:55:00,61.3,61.32,61.28,61.3,11800.0,41.6623,41.6759,41.6487,41.6623,11800.0
2005-12-05 14:00:00,61.3,61.34,61.29,61.29,9500.0,41.6623,41.6895,41.6555,41.6555,9500.0
2005-12-05 14:05:00,61.3,61.31,61.23,61.24,9400.0,41.6623,41.6691,41.6147,41.6215,9400.0
2005-12-05 14:10:00,61.24,61.3,61.24,61.24,7700.0,41.6215,41.6623,41.6215,41.6215,7700.0
2005-12-05 14:15:00,61.24,61.3,61.24,61.3,6900.0,41.6215,41.6623,41.6215,41.6623,6900.0
2005-12-05 14:20:00,61.29,61.31,61.29,61.29,15600.0,41.6555,41.6691,41.6555,41.6555,15600.0
2005-12-05 14:25:00,61.29,61.32,61.28,61.31,9300.0,41.6555,41.6759,41.6487,41.6691,9300.0
2005-12-05 14:30:00,61.31,61.31,61.26,61.3,11900.0,41.6691,41.6691,41.6351,41.6623,11900.0
2005-12-05 14:35:00,61.29,61.36,61.29,61.36,12400.0,41.6555,41.7031,41.6555,41.7031,12400.0
2005-12-05 14:40:00,61.35,61.38,61.27,61.32,8300.0,41.6963,41.7166,41.6419,41.6759,8300.0
2005-12-05 14:45:00,61.33,61.37,61.33,61.37,12800.0,41.6827,41.7099,41.6827,41.7099,12800.0
2005-12-05 14:50:00,61.37,61.42,61.33,61.38,24300.0,41.7099,41.7438,41.6827,41.7166,24300.0
2005-12-05 14:55:00,61.37,61.46,61.37,61.46,16400.0,41.7099,41.771,41.7099,41.771,16400.0
2005-12-05 15:00:00,61.46,61.58,61.46,61.51,28300.0,41.771,41.8526,41.771,41.805,28300.0
2005-12-05 15:05:00,61.52,61.52,61.36,61.45,24700.0,41.8118,41.8118,41.7031,41.7642,24700.0
2005-12-05 15:10:00,61.45,61.46,61.39,61.41,17500.0,41.7642,41.771,41.7234,41.737,17500.0
2005-12-05 15:15:00,61.41,61.45,61.39,61.45,24400.0,41.737,41.7642,41.7234,41.7642,24400.0
2005-12-05 15:20:00,61.45,61.45,61.4,61.41,12600.0,41.7642,41.7642,41.7302,41.737,12600.0
2005-12-05 15:25:00,61.41,61.41,61.35,61.38,23600.0,41.737,41.737,41.6963,41.7166,23600.0
2005-12-05 15:30:00,61.38,61.5,61.37,61.5,22900.0,41.7166,41.7982,41.7099,41.7982,22900.0
2005-12-05 15:35:00,61.48,61.53,61.4,61.43,30400.0,41.7846,41.8186,41.7302,41.7506,30400.0
2005-12-05 15:40:00,61.43,61.45,61.35,61.38,21700.0,41.7506,41.7642,41.6963,41.7166,21700.0
2005-12-05 15:45:00,61.39,61.44,61.38,61.44,28700.0,41.7234,41.7574,41.7166,41.7574,28700.0
2005-12-05 15:50:00,61.43,61.45,61.4,61.41,38300.0,41.7506,41.7642,41.7302,41.737,38300.0
2005-12-05 15:55:00,61.41,61.43,61.4,61.4,52000.0,41.737,41.7506,41.7302,41.7302,52000.0
2005-12-06 09:30:00,61.62,62.02,61.5,61.9,41300.0,41.8798,42.1516,41.7982,42.0701,41300.0
2005-12-06 09:35:00,61.9,62.0,61.7,61.86,46200.0,42.0701,42.138,41.9341,42.0429,46200.0
2005-12-06 09:40:00,61.84,61.93,61.68,61.68,35400.0,42.0293,42.0905,41.9205,41.9205,35400.0
2005-12-06 09:45:00,61.65,61.65,61.25,61.37,34900.0,41.9002,41.9002,41.6283,41.7099,34900.0
2005-12-06 09:50:00,61.35,61.45,61.26,61.36,40600.0,41.6963,41.7642,41.6351,41.7031,40600.0
2005-12-06 09:55:00,61.33,61.39,61.22,61.39,28100.0,41.6827,41.7234,41.6079,41.7234,28100.0
2005-12-06 10:00:00,61.39,61.39,61.11,61.13,21200.0,41.7234,41.7234,41.5331,41.5467,21200.0
2005-12-06 10:05:00,61.11,61.15,60.65,60.88,50300.0,41.5331,41.5603,41.2205,41.3768,50300.0
2005-12-06 10:10:00,60.89,60.95,60.85,60.92,21500.0,41.3836,41.4244,41.3564,41.404,21500.0
2005-12-06 10:15:00,60.86,60.94,60.86,60.92,15700.0,41.3632,41.4176,41.3632,41.404,15700.0
2005-12-06 10:20:00,60.92,61.3,60.92,61.3,18100.0,41.404,41.6623,41.404,41.6623,18100.0
2005-12-06 10:25:00,61.27,61.31,61.04,61.13,18000.0,41.6419,41.6691,41.4856,41.5467,18000.0
2005-12-06 10:30:00,61.05,61.24,61.05,61.21,16300.0,41.4924,41.6215,41.4924,41.6011,16300.0
2005-12-06 10:35:00,61.21,61.28,61.19,61.25,12300.0,41.6011,41.6487,41.5875,41.6283,12300.0
2005-12-06 10:40:00,61.25,61.46,61.25,61.45,18500.0,41.6283,41.771,41.6283,41.7642,18500.0
2005-12-06 10:45:00,61.45,61.47,61.3,61.3,17600.0,41.7642,41.7778,41.6623,41.6623,17600.0
2005-12-06 10:50:00,61.31,61.45,61.15,61.42,17000.0,41.6691,41.7642,41.5603,41.7438,17000.0
2005-12-06 10:55:00,61.42,61.43,61.28,61.42,11600.0,41.7438,41.7506,41.6487,41.7438,11600.0
2005-12-06 11:00:00,61.42,61.42,61.33,61.38,19900.0,41.7438,41.7438,41.6827,41.7166,19900.0
2005-12-06 11:05:00,61.4,61.4,61.2,61.35,14300.0,41.7302,41.7302,41.5943,41.6963,14300.0
2005-12-06 11:10:00,61.35,61.35,61.2,61.26,13000.0,41.6963,41.6963,41.5943,41.6351,13000.0
2005-12-06 11:15:00,61.26,61.36,61.25,61.36,10400.0,41.6351,41.7031,41.6283,41.7031,10400.0
2005-12-06 11:20:00,61.32,61.45,61.32,61.44,22300.0,41.6759,41.7642,41.6759,41.7574,22300.0
2005-12-06 11:25:00,61.43,61.59,61.39,61.55,9300.0,41.7506,41.8594,41.7234,41.8322,9300.0
2005-12-06 11:30:00,61.56,61.65,61.52,61.63,12000.0,41.839,41.9002,41.8118,41.8866,12000.0
2005-12-06 11:35:00,61.62,61.65,61.57,61.62,13600.0,41.8798,41.9002,41.8458,41.8798,13600.0
2005-12-06 11:40:00,61.62,61.74,61.62,61.67,12400.0,41.8798,41.9613,41.8798,41.9137,12400.0
2005-12-06 11:45:00,61.69,61.85,61.69,61.8,9800.0,41.9273,42.0361,41.9273,42.0021,9800.0
2005-12-06 11:50:00,61.79,61.86,61.79,61.82,8500.0,41.9953,42.0429,41.9953,42.0157,8500.0
2005-12-06 11:55:00,61.82,61.82,61.76,61.79,7500.0,42.0157,42.0157,41.9749,41.9953,7500.0
2005-12-06 12:00:00,61.8,61.8,61.75,61.75,9000.0,42.0021,42.0021,41.9681,41.9681,9000.0
2005-12-06 12:05:00,61.74,61.78,61.72,61.78,5400.0,41.9613,41.9885,41.9477,41.9885,5400.0
2005-12-06 12:10:00,61.78,61.85,61.78,61.85,15400.0,41.9885,42.0361,41.9885,42.0361,15400.0
2005-12-06 12:15:00,61.84,62.1,61.84,62.1,30300.0,42.0293,42.206,42.0293,42.206,30300.0
2005-12-06 12:20:00,62.1,62.28,62.09,62.28,35000.0,42.206,42.3283,42.1992,42.3283,35000.0
2005-12-06 12:25:00,62.28,62.39,62.18,62.2,21300.0,42.3283,42.4031,42.2604,42.274,21300.0
2005-12-06 12:30:00,62.2,62.21,62.05,62.09,8600.0,42.274,42.2808,42.172,42.1992,8600.0
2005-12-06 12:35:00,62.08,62.17,62.08,62.14,9800.0,42.1924,42.2536,42.1924,42.2332,9800.0
2005-12-06 12:40:00,62.13,62.24,62.12,62.19,8600.0,42.2264,42.3011,42.2196,42.2672,8600.0
2005-12-06 12:45:00,62.19,62.25,62.16,62.23,8700.0,42.2672,42.3079,42.2468,42.2943,8700.0
2005-12-06 12:50:00,62.25,62.3,62.23,62.27,9800.0,42.3079,42.3419,42.2943,42.3215,9800.0
2005-12-06 12:55:00,62.26,62.29,62.23,62.28,13000.0,42.3147,42.3351,42.2943,42.3283,13000.0
2005-12-06 13:00:00,62.27,62.29,62.12,62.12,28900.0,42.3215,42.3351,42.2196,42.2196,28900.0
2005-12-06 13:05:00,62.12,62.3,62.12,62.3,21900.0,42.2196,42.3419,42.2196,42.3419,21900.0
2005-12-06 13:10:00,62.26,62.31,62.23,62.31,9000.0,42.3147,42.3487,42.2943,42.3487,9000.0
2005-12-06 13:15:00,62.31,62.31,62.16,62.23,14300.0,42.3487,42.3487,42.2468,42.2943,14300.0
2005-12-06 13:20:00,62.23,62.31,62.22,62.3,7000.0,42.2943,42.3487,42.2876,42.3419,7000.0
2005-12-06 13:25:00,62.31,62.33,62.28,62.33,15900.0,42.3487,42.3623,42.3283,42.3623,15900.0
2005-12-06 13:30:00,62.33,62.34,62.3,62.34,12900.0,42.3623,42.3691,42.3419,42.3691,12900.0
2005-12-06 13:35:00,62.34,62.49,62.33,62.37,28800.0,42.3691,42.4711,42.3623,42.3895,28800.0
2005-12-06 13:40:00,62.37,62.37,62.28,62.28,11400.0,42.3895,42.3895,42.3283,42.3283,11400.0
2005-12-06 13:45:00,62.3,62.34,62.29,62.31,8700.0,42.3419,42.3691,42.3351,42.3487,8700.0
2005-12-06 13:50:00,62.31,62.41,62.31,62.31,8800.0,42.3487,42.4167,42.3487,42.3487,8800.0
2005-12-06 13:55:00,62.32,62.38,62.31,62.37,2400.0,42.3555,42.3963,42.3487,42.3895,2400.0
2005-12-06 14:00:00,62.39,62.4,62.35,62.37,7400.0,42.4031,42.4099,42.3759,42.3895,7400.0
2005-12-06 14:05:00,62.35,62.39,62.35,62.37,10600.0,42.3759,42.4031,42.3759,42.3895,10600.0
2005-12-06 14:10:00,62.36,62.38,62.35,62.35,10900.0,42.3827,42.3963,42.3759,42.3759,10900.0
2005-12-06 14:15:00,62.36,62.4,62.35,62.4,7900.0,42.3827,42.4099,42.3759,42.4099,7900.0
2005-12-06 14:20:00,62.4,62.4,62.39,62.4,7300.0,42.4099,42.4099,42.4031,42.4099,7300.0
2005-12-06 14:25:00,62.4,62.4,62.35,62.38,17100.0,42.4099,42.4099,42.3759,42.3963,17100.0
2005-12-06 14:30:00,62.38,62.45,62.37,62.45,15500.0,42.3963,42.4439,42.3895,42.4439,15500.0
2005-12-06 14:35:00,62.44,62.5,62.41,62.41,14900.0,42.4371,42.4779,42.4167,42.4167,14900.0
2005-12-06 14:40:00,62.41,62.55,62.39,62.49,22000.0,42.4167,42.5118,42.4031,42.4711,22000.0
2005-12-06 14:45:00,62.47,62.68,62.46,62.68,27900.0,42.4575,42.6002,42.4507,42.6002,27900.0
2005-12-06 14:50:00,62.68,62.88,62.66,62.7,34200.0,42.6002,42.7361,42.5866,42.6138,34200.0
2005-12-06 14:55:00,62.65,62.66,62.5,62.54,22400.0,42.5798,42.5866,42.4779,42.505,22400.0
2005-12-06 15:00:00,62.54,62.6,62.37,62.43,24000.0,42.505,42.5458,42.3895,42.4303,24000.0
2005-12-06 15:05:00,62.43,62.43,62.13,62.15,19600.0,42.4303,42.4303,42.2264,42.24,19600.0
2005-12-06 15:10:00,62.15,62.16,61.83,61.91,38100.0,42.24,42.2468,42.0225,42.0769,38100.0
2005-12-06 15:15:00,61.91,61.92,61.77,61.91,20700.0,42.0769,42.0837,41.9817,42.0769,20700.0
2005-12-06 15:20:00,61.91,62.09,61.89,61.91,49400.0,42.0769,42.1992,42.0633,42.0769,49400.0
2005-12-06 15:25:00,61.87,61.9,61.74,61.77,50500.0,42.0497,42.0701,41.9613,41.9817,50500.0
2005-12-06 15:30:00,61.75,61.76,61.61,61.66,23700.0,41.9681,41.9749,41.873,41.9069,23700.0
2005-12-06 15:35:00,61.7,61.78,61.45,61.5,46000.0,41.9341,41.9885,41.7642,41.7982,46000.0
2005-12-06 15:40:00,61.47,61.67,61.45,61.59,44800.0,41.7778,41.9137,41.7642,41.8594,44800.0
2005-12-06 15:45:00,61.59,61.71,61.56,61.65,56600.0,41.8594,41.9409,41.839,41.9002,56600.0
2005-12-06 15:50:00,61.65,61.75,61.57,61.57,45700.0,41.9002,41.9681,41.8458,41.8458,45700.0
2005-12-06 15:55:00,61.57,61.67,61.53,61.57,45000.0,41.8458,41.9137,41.8186,41.8458,45000.0
2005-12-07 09:30:00,61.75,62.4,61.75,62.39,50500.0,41.9681,42.4099,41.9681,42.4031,50500.0
2005-12-07 09:35:00,62.4,62.42,62.03,62.1,38400.0,42.4099,42.4235,42.1584,42.206,38400.0
2005-12-07 09:40:00,62.1,62.3,61.95,62.18,35000.0,42.206,42.3419,42.104,42.2604,35000.0
2005-12-07 09:45:00,62.18,62.21,62.08,62.19,15600.0,42.2604,42.2808,42.1924,42.2672,15600.0
2005-12-07 09:50:00,62.15,62.2,62.15,62.2,17000.0,42.24,42.274,42.24,42.274,17000.0
2005-12-07 09:55:00,62.2,62.6,62.19,62.56,28300.0,42.274,42.5458,42.2672,42.5186,28300.0
2005-12-07 10:00:00,62.56,62.56,62.28,62.45,20100.0,42.5186,42.5186,42.3283,42.4439,20100.0
2005-12-07 10:05:00,62.48,62.52,62.35,62.5,20300.0,42.4643,42.4914,42.3759,42.4779,20300.0
2005-12-07 10:10:00,62.52,62.57,62.41,62.5,27000.0,42.4914,42.5254,42.4167,42.4779,27000.0
2005-12-07 10:15:00,62.5,62.5,62.31,62.41,26900.0,42.4779,42.4779,42.3487,42.4167,26900.0
2005-12-07 10:20:00,62.41,62.41,62.19,62.23,23600.0,42.4167,42.4167,42.2672,42.2943,23600.0
2005-12-07 10:25:00,62.24,62.25,62.1,62.19,17200.0,42.3011,42.3079,42.206,42.2672,17200.0
2005-12-07 10:30:00,62.2,62.44,62.17,62.44,30200.0,42.274,42.4371,42.2536,42.4371,30200.0
2005-12-07 10:35:00,62.44,62.52,62.36,62.48,10800.0,42.4371,42.4914,42.3827,42.4643,10800.0
2005-12-07 10:40:00,62.46,62.54,62.31,62.45,8400.0,42.4507,42.505,42.3487,42.4439,8400.0
2005-12-07 10:45:00,62.44,62.49,62.37,62.37,9100.0,42.4371,42.4711,42.3895,42.3895,9100.0
2005-12-07 10:50:00,62.35,62.41,62.28,62.32,11200.0,42.3759,42.4167,42.3283,42.3555,11200.0
2005-12-07 10:55:00,62.32,62.36,62.27,62.27,18600.0,42.3555,42.3827,42.3215,42.3215,18600.0
2005-12-07 11:00:00,62.25,62.31,62.13,62.21,25900.0,42.3079,42.3487,42.2264,42.2808,25900.0
2005-12-07 11:05:00,62.17,62.4,62.16,62.36,9100.0,42.2536,42.4099,42.2468,42.3827,9100.0
2005-12-07 11:10:00,62.32,62.36,62.25,62.33,5500.0,42.3555,42.3827,42.3079,42.3623,5500.0
2005-12-07 11:15:00,62.35,62.39,62.25,62.35,8500.0,42.3759,42.4031,42.3079,42.3759,8500.0
2005-12-07 11:20:00,62.36,62.64,62.3,62.59,26400.0,42.3827,42.573,42.3419,42.539,26400.0
2005-12-07 11:25:00,62.61,62.64,62.56,62.61,12700.0,42.5526,42.573,42.5186,42.5526,12700.0
2005-12-07 11:30:00,62.61,62.7,62.58,62.63,13600.0,42.5526,42.6138,42.5322,42.5662,13600.0
2005-12-07 11:35:00,62.63,63.0,62.62,62.87,66200.0,42.5662,42.8177,42.5594,42.7293,66200.0
2005-12-07 11:40:00,62.88,62.88,62.79,62.84,14300.0,42.7361,42.7361,42.6749,42.7089,14300.0
2005-12-07 11:45:00,62.84,63.08,62.84,62.9,36800.0,42.7089,42.872,42.7089,42.7497,36800.0
2005-12-07 11:50:00,62.9,62.95,62.87,62.95,15600.0,42.7497,42.7837,42.7293,42.7837,15600.0
2005-12-07 11:55:00,62.92,62.93,62.8,62.83,21200.0,42.7633,42.7701,42.6817,42.7021,21200.0
2005-12-07 12:00:00,62.81,62.82,62.76,62.8,24000.0,42.6885,42.6953,42.6546,42.6817,24000.0
2005-12-07 12:05:00,62.8,62.86,62.75,62.86,15700.0,42.6817,42.7225,42.6478,42.7225,15700.0
2005-12-07 12:10:00,62.86,62.88,62.8,62.84,9700.0,42.7225,42.7361,42.6817,42.7089,9700.0
2005-12-07 12:15:00,62.83,62.88,62.8,62.88,18300.0,42.7021,42.7361,42.6817,42.7361,18300.0
2005-12-07 12:20:00,62.87,62.87,62.84,62.86,8200.0,42.7293,42.7293,42.7089,42.7225,8200.0
2005-12-07 12:25:00,62.87,62.89,62.69,62.74,17400.0,42.7293,42.7429,42.607,42.641,17400.0
2005-12-07 12:30:00,62.74,62.74,62.7,62.74,13300.0,42.641,42.641,42.6138,42.641,13300.0
2005-12-07 12:35:00,62.73,62.73,62.66,62.7,12600.0,42.6342,42.6342,42.5866,42.6138,12600.0
2005-12-07 12:40:00,62.7,62.7,62.62,62.65,14600.0,42.6138,42.6138,42.5594,42.5798,14600.0
2005-12-07 12:45:00,62.66,62.71,62.66,62.69,10300.0,42.5866,42.6206,42.5866,42.607,10300.0
2005-12-07 12:50:00,62.7,62.82,62.67,62.67,13600.0,42.6138,42.6953,42.5934,42.5934,13600.0
2005-12-07 12:55:00,62.67,62.79,62.67,62.79,8500.0,42.5934,42.6749,42.5934,42.6749,8500.0
2005-12-07 13:00:00,62.79,62.81,62.78,62.8,9500.0,42.6749,42.6885,42.6682,42.6817,9500.0
2005-12-07 13:05:00,62.8,62.8,62.75,62.75,9900.0,42.6817,42.6817,42.6478,42.6478,9900.0
2005-12-07 13:10:00,62.73,62.74,62.7,62.73,10600.0,42.6342,42.641,42.6138,42.6342,10600.0
2005-12-07 13:15:00,62.73,62.77,62.71,62.77,8500.0,42.6342,42.6614,42.6206,42.6614,8500.0
2005-12-07 13:20:00,62.77,62.81,62.77,62.77,10000.0,42.6614,42.6885,42.6614,42.6614,10000.0
2005-12-07 13:25:00,62.77,62.77,62.6,62.6,17800.0,42.6614,42.6614,42.5458,42.5458,17800.0
2005-12-07 13:30:00,62.6,62.6,62.44,62.51,29500.0,42.5458,42.5458,42.4371,42.4846,29500.0
2005-12-07 13:35:00,62.5,62.55,62.36,62.37,20600.0,42.4779,42.5118,42.3827,42.3895,20600.0
2005-12-07 13:40:00,62.38,62.46,62.33,62.38,14300.0,42.3963,42.4507,42.3623,42.3963,14300.0
2005-12-07 13:45:00,62.39,62.47,62.36,62.43,22000.0,42.4031,42.4575,42.3827,42.4303,22000.0
2005-12-07 13:50:00,62.43,62.49,62.38,62.49,12200.0,42.4303,42.4711,42.3963,42.4711,12200.0
2005-12-07 13:55:00,62.5,62.5,62.47,62.48,11300.0,42.4779,42.4779,42.4575,42.4643,11300.0
2005-12-07 14:00:00,62.48,62.49,62.46,62.47,15200.0,42.4643,42.4711,42.4507,42.4575,15200.0
2005-12-07 14:05:00,62.46,62.7,62.46,62.6,19200.0,42.4507,42.6138,42.4507,42.5458,19200.0
2005-12-07 14:10:00,62.59,62.59,62.46,62.47,10300.0,42.539,42.539,42.4507,42.4575,10300.0
2005-12-07 14:15:00,62.47,62.47,62.4,62.4,12300.0,42.4575,42.4575,42.4099,42.4099,12300.0
2005-12-07 14:20:00,62.4,62.47,62.4,62.46,8900.0,42.4099,42.4575,42.4099,42.4507,8900.0
2005-12-07 14:25:00,62.47,62.47,62.38,62.41,15700.0,42.4575,42.4575,42.3963,42.4167,15700.0
2005-12-07 14:30:00,62.4,62.56,62.38,62.46,32600.0,42.4099,42.5186,42.3963,42.4507,32600.0
2005-12-07 14:35:00,62.45,62.57,62.45,62.57,6900.0,42.4439,42.5254,42.4439,42.5254,6900.0
2005-12-07 14:40:00,62.56,62.66,62.53,62.6,17300.0,42.5186,42.5866,42.4982,42.5458,17300.0
2005-12-07 14:45:00,62.58,62.6,62.48,62.5,11300.0,42.5322,42.5458,42.4643,42.4779,11300.0
2005-12-07 14:50:00,62.51,62.54,62.48,62.48,13700.0,42.4846,42.505,42.4643,42.4643,13700.0
2005-12-07 14:55:00,62.49,62.53,62.48,62.5,22400.0,42.4711,42.4982,42.4643,42.4779,22400.0
2005-12-07 15:00:00,62.52,62.57,62.49,62.52,14300.0,42.4914,42.5254,42.4711,42.4914,14300.0
2005-12-07 15:05:00,62.51,62.55,62.4,62.55,26000.0,42.4846,42.5118,42.4099,42.5118,26000.0
2005-12-07 15:10:00,62.56,62.58,62.33,62.39,21100.0,42.5186,42.5322,42.3623,42.4031,21100.0
2005-12-07 15:15:00,62.4,62.44,62.35,62.42,11200.0,42.4099,42.4371,42.3759,42.4235,11200.0
2005-12-07 15:20:00,62.41,62.65,62.41,62.65,26900.0,42.4167,42.5798,42.4167,42.5798,26900.0
2005-12-07 15:25:00,62.61,62.61,62.38,62.44,24200.0,42.5526,42.5526,42.3963,42.4371,24200.0
2005-12-07 15:30:00,62.43,62.6,62.39,62.39,21000.0,42.4303,42.5458,42.4031,42.4031,21000.0
2005-12-07 15:35:00,62.4,62.57,62.38,62.45,171500.0,42.4099,42.5254,42.3963,42.4439,171500.0
2005-12-07 15:40:00,62.48,62.53,62.39,62.39,19100.0,42.4643,42.4982,42.4031,42.4031,19100.0
2005-12-07 15:45:00,62.41,62.47,62.39,62.45,32100.0,42.4167,42.4575,42.4031,42.4439,32100.0
2005-12-07 15:50:00,62.46,62.5,62.45,62.48,30800.0,42.4507,42.4779,42.4439,42.4643,30800.0
2005-12-07 15:55:00,62.48,62.59,62.46,62.47,26600.0,42.4643,42.539,42.4507,42.4575,26600.0
2005-12-08 09:30:00,62.25,62.6,62.25,62.6,20600.0,42.3079,42.5458,42.3079,42.5458,20600.0
2005-12-08 09:35:00,62.6,62.68,62.28,62.28,18300.0,42.5458,42.6002,42.3283,42.3283,18300.0
2005-12-08 09:40:00,62.28,62.5,62.25,62.25,17600.0,42.3283,42.4779,42.3079,42.3079,17600.0
2005-12-08 09:45:00,62.21,62.25,62.0,62.2,59200.0,42.2808,42.3079,42.138,42.274,59200.0
2005-12-08 09:50:00,62.19,62.23,62.1,62.15,12300.0,42.2672,42.2943,42.206,42.24,12300.0
2005-12-08 09:55:00,62.15,62.2,62.01,62.14,16500.0,42.24,42.274,42.1448,42.2332,16500.0
2005-12-08 10:00:00,62.14,62.28,62.11,62.21,14000.0,42.2332,42.3283,42.2128,42.2808,14000.0
2005-12-08 10:05:00,62.22,62.25,62.04,62.06,13100.0,42.2876,42.3079,42.1652,42.1788,13100.0
2005-12-08 10:10:00,62.06,62.09,61.97,62.03,13600.0,42.1788,42.1992,42.1176,42.1584,13600.0
2005-12-08 10:15:00,62.04,62.09,62.02,62.07,6400.0,42.1652,42.1992,42.1516,42.1856,6400.0
2005-12-08 10:20:00,62.04,62.18,62.04,62.17,17800.0,42.1652,42.2604,42.1652,42.2536,17800.0
2005-12-08 10:25:00,62.17,62.37,62.17,62.22,19500.0,42.2536,42.3895,42.2536,42.2876,19500.0
2005-12-08 10:30:00,62.22,62.22,62.14,62.18,27600.0,42.2876,42.2876,42.2332,42.2604,27600.0
2005-12-08 10:35:00,62.18,62.32,62.18,62.24,13800.0,42.2604,42.3555,42.2604,42.3011,13800.0
2005-12-08 10:40:00,62.25,62.26,62.21,62.22,12400.0,42.3079,42.3147,42.2808,42.2876,12400.0
2005-12-08 10:45:00,62.22,62.24,62.17,62.17,26300.0,42.2876,42.3011,42.2536,42.2536,26300.0
2005-12-08 10:50:00,62.22,62.27,62.17,62.27,15900.0,42.2876,42.3215,42.2536,42.3215,15900.0
2005-12-08 10:55:00,62.2,62.39,62.17,62.39,25300.0,42.274,42.4031,42.2536,42.4031,25300.0
2005-12-08 11:00:00,62.36,62.4,62.33,62.38,11000.0,42.3827,42.4099,42.3623,42.3963,11000.0
2005-12-08 11:05:00,62.37,62.41,62.29,62.4,18700.0,42.3895,42.4167,42.3351,42.4099,18700.0
2005-12-08 11:10:00,62.39,62.39,62.26,62.29,9200.0,42.4031,42.4031,42.3147,42.3351,9200.0
2005-12-08 11:15:00,62.29,62.31,62.25,62.26,7300.0,42.3351,42.3487,42.3079,42.3147,7300.0
2005-12-08 11:20:00,62.26,62.34,62.26,62.34,9600.0,42.3147,42.3691,42.3147,42.3691,9600.0
2005-12-08 11:25:00,62.34,62.37,62.29,62.34,18000.0,42.3691,42.3895,42.3351,42.3691,18000.0
2005-12-08 11:30:00,62.35,62.44,62.35,62.42,5400.0,42.3759,42.4371,42.3759,42.4235,5400.0
2005-12-08 11:35:00,62.43,62.55,62.42,62.52,16700.0,42.4303,42.5118,42.4235,42.4914,16700.0
2005-12-08 11:40:00,62.52,62.54,62.45,62.47,7500.0,42.4914,42.505,42.4439,42.4575,7500.0
2005-12-08 11:45:00,62.51,62.72,62.51,62.7,28800.0,42.4846,42.6274,42.4846,42.6138,28800.0
2005-12-08 11:50:00,62.7,62.73,62.56,62.65,21600.0,42.6138,42.6342,42.5186,42.5798,21600.0
2005-12-08 11:55:00,62.65,62.95,62.65,62.91,34000.0,42.5798,42.7837,42.5798,42.7565,34000.0
2005-12-08 12:00:00,62.89,62.97,62.89,62.96,14000.0,42.7429,42.7973,42.7429,42.7905,14000.0
2005-12-08 12:05:00,62.97,63.05,62.96,63.04,14300.0,42.7973,42.8517,42.7905,42.8449,14300.0
2005-12-08 12:10:00,63.05,63.12,62.85,62.92,37700.0,42.8517,42.8992,42.7157,42.7633,37700.0
2005-12-08 12:15:00,62.91,63.08,62.91,63.01,17100.0,42.7565,42.872,42.7565,42.8245,17100.0
2005-12-08 12:20:00,62.98,62.99,62.89,62.9,8100.0,42.8041,42.8109,42.7429,42.7497,8100.0
2005-12-08 12:25:00,62.9,62.9,62.82,62.87,6500.0,42.7497,42.7497,42.6953,42.7293,6500.0
2005-12-08 12:30:00,62.86,62.92,62.85,62.87,8500.0,42.7225,42.7633,42.7157,42.7293,8500.0
2005-12-08 12:35:00,62.87,62.95,62.87,62.89,12100.0,42.7293,42.7837,42.7293,42.7429,12100.0
2005-12-08 12:40:00,62.89,62.95,62.82,62.87,10000.0,42.7429,42.7837,42.6953,42.7293,10000.0
2005-12-08 12:45:00,62.88,62.92,62.78,62.92,15900.0,42.7361,42.7633,42.6682,42.7633,15900.0
2005-12-08 12:50:00,62.93,62.95,62.92,62.93,13700.0,42.7701,42.7837,42.7633,42.7701,13700.0
2005-12-08 12:55:00,62.93,62.95,62.9,62.94,5600.0,42.7701,42.7837,42.7497,42.7769,5600.0
2005-12-08 13:00:00,62.92,62.92,62.66,62.68,12200.0,42.7633,42.7633,42.5866,42.6002,12200.0
2005-12-08 13:05:00,62.7,62.75,62.64,62.67,13000.0,42.6138,42.6478,42.573,42.5934,13000.0
2005-12-08 13:10:00,62.65,62.65,62.55,62.64,12000.0,42.5798,42.5798,42.5118,42.573,12000.0
2005-12-08 13:15:00,62.67,62.74,62.59,62.74,9600.0,42.5934,42.641,42.539,42.641,9600.0
2005-12-08 13:20:00,62.74,62.82,62.72,62.78,9600.0,42.641,42.6953,42.6274,42.6682,9600.0
2005-12-08 13:25:00,62.8,62.8,62.72,62.72,8300.0,42.6817,42.6817,42.6274,42.6274,8300.0
2005-12-08 13:30:00,62.73,62.88,62.73,62.78,11800.0,42.6342,42.7361,42.6342,42.6682,11800.0
2005-12-08 13:35:00,62.84,62.84,62.72,62.73,4700.0,42.7089,42.7089,42.6274,42.6342,4700.0
2005-12-08 13:40:00,62.73,62.73,62.63,62.71,3500.0,42.6342,42.6342,42.5662,42.6206,3500.0
2005-12-08 13:45:00,62.69,62.69,62.63,62.64,3800.0,42.607,42.607,42.5662,42.573,3800.0
2005-12-08 13:50:00,62.67,62.74,62.66,62.74,3200.0,42.5934,42.641,42.5866,42.641,3200.0
2005-12-08 13:55:00,62.72,62.92,62.72,62.9,4900.0,42.6274,42.7633,42.6274,42.7497,4900.0
2005-12-08 14:00:00,62.9,62.9,62.82,62.82,3600.0,42.7497,42.7497,42.6953,42.6953,3600.0
2005-12-08 14:05:00,62.85,62.86,62.82,62.82,2300.0,42.7157,42.7225,42.6953,42.6953,2300.0
2005-12-08 14:10:00,62.82,62.82,62.67,62.68,11100.0,42.6953,42.6953,42.5934,42.6002,11100.0
2005-12-08 14:15:00,62.67,62.68,62.62,62.66,39700.0,42.5934,42.6002,42.5594,42.5866,39700.0
2005-12-08 14:20:00,62.66,62.7,62.61,62.68,30500.0,42.5866,42.6138,42.5526,42.6002,30500.0
2005-12-08 14:25:00,62.68,62.71,62.64,62.7,15800.0,42.6002,42.6206,42.573,42.6138,15800.0
2005-12-08 14:30:00,62.7,62.75,62.61,62.7,41400.0,42.6138,42.6478,42.5526,42.6138,41400.0
2005-12-08 14:35:00,62.68,62.69,62.58,62.69,21200.0,42.6002,42.607,42.5322,42.607,21200.0
2005-12-08 14:40:00,62.72,62.76,62.67,62.71,24800.0,42.6274,42.6546,42.5934,42.6206,24800.0
2005-12-08 14:45:00,62.72,62.76,62.71,62.73,9300.0,42.6274,42.6546,42.6206,42.6342,9300.0
2005-12-08 14:50:00,62.68,62.77,62.68,62.73,7800.0,42.6002,42.6614,42.6002,42.6342,7800.0
2005-12-08 14:55:00,62.79,62.89,62.78,62.87,16400.0,42.6749,42.7429,42.6682,42.7293,16400.0
2005-12-08 15:00:00,62.87,62.9,62.82,62.89,14900.0,42.7293,42.7497,42.6953,42.7429,14900.0
2005-12-08 15:05:00,62.88,62.94,62.83,62.92,23300.0,42.7361,42.7769,42.7021,42.7633,23300.0
2005-12-08 15:10:00,62.92,63.05,62.91,63.04,16300.0,42.7633,42.8517,42.7565,42.8449,16300.0
2005-12-08 15:15:00,63.02,63.04,62.89,62.93,19800.0,42.8313,42.8449,42.7429,42.7701,19800.0
2005-12-08 15:20:00,62.92,63.0,62.92,63.0,12900.0,42.7633,42.8177,42.7633,42.8177,12900.0
2005-12-08 15:25:00,62.99,63.17,62.97,63.17,33600.0,42.8109,42.9332,42.7973,42.9332,33600.0
2005-12-08 15:30:00,63.17,63.17,62.95,63.01,38000.0,42.9332,42.9332,42.7837,42.8245,38000.0
2005-12-08 15:35:00,63.02,63.04,63.0,63.0,24900.0,42.8313,42.8449,42.8177,42.8177,24900.0
2005-12-08 15:40:00,63.01,63.17,63.01,63.15,20700.0,42.8245,42.9332,42.8245,42.9196,20700.0
2005-12-08 15:45:00,63.14,63.34,63.14,63.27,34200.0,42.9128,43.0488,42.9128,43.0012,34200.0
2005-12-08 15:50:00,63.27,63.35,63.26,63.32,41400.0,43.0012,43.0556,42.9944,43.0352,41400.0
2005-12-08 15:55:00,63.32,63.41,63.28,63.28,60000.0,43.0352,43.0963,43.008,43.008,60000.0
2005-12-09 09:30:00,63.4,63.4,63.07,63.1,111500.0,43.0895,43.0895,42.8653,42.8856,111500.0
2005-12-09 09:35:00,63.1,63.1,62.92,63.02,43200.0,42.8856,42.8856,42.7633,42.8313,43200.0
2005-12-09 09:40:00,63.0,63.01,62.7,62.91,33000.0,42.8177,42.8245,42.6138,42.7565,33000.0
2005-12-09 09:45:00,62.88,63.21,62.86,63.02,21900.0,42.7361,42.9604,42.7225,42.8313,21900.0
2005-12-09 09:50:00,63.03,63.1,62.64,62.9,38400.0,42.8381,42.8856,42.573,42.7497,38400.0
2005-12-09 09:55:00,62.88,63.03,62.79,62.85,25200.0,42.7361,42.8381,42.6749,42.7157,25200.0
2005-12-09 10:00:00,62.87,63.12,62.85,62.92,16700.0,42.7293,42.8992,42.7157,42.7633,16700.0
2005-12-09 10:05:00,62.92,63.05,62.81,62.92,53300.0,42.7633,42.8517,42.6885,42.7633,53300.0
2005-12-09 10:10:00,62.91,62.91,62.75,62.77,20100.0,42.7565,42.7565,42.6478,42.6614,20100.0
2005-12-09 10:15:00,62.77,62.89,62.77,62.88,17600.0,42.6614,42.7429,42.6614,42.7361,17600.0
2005-12-09 10:20:00,62.9,62.92,62.7,62.71,25000.0,42.7497,42.7633,42.6138,42.6206,25000.0
2005-12-09 10:25:00,62.74,62.8,62.62,62.65,16900.0,42.641,42.6817,42.5594,42.5798,16900.0
2005-12-09 10:30:00,62.69,62.81,62.66,62.7,36200.0,42.607,42.6885,42.5866,42.6138,36200.0
2005-12-09 10:35:00,62.68,62.84,62.65,62.84,11700.0,42.6002,42.7089,42.5798,42.7089,11700.0
2005-12-09 10:40:00,62.84,62.84,62.76,62.8,9500.0,42.7089,42.7089,42.6546,42.6817,9500.0
2005-12-09 10:45:00,62.79,63.06,62.76,63.02,14100.0,42.6749,42.8585,42.6546,42.8313,14100.0
2005-12-09 10:50:00,63.03,63.03,62.87,62.93,11400.0,42.8381,42.8381,42.7293,42.7701,11400.0
2005-12-09 10:55:00,62.93,63.08,62.91,62.99,7700.0,42.7701,42.872,42.7565,42.8109,7700.0
2005-12-09 11:00:00,62.97,62.99,62.86,62.93,8000.0,42.7973,42.8109,42.7225,42.7701,8000.0
2005-12-09 11:05:00,62.94,63.0,62.91,62.99,14900.0,42.7769,42.8177,42.7565,42.8109,14900.0
2005-12-09 11:10:00,62.99,63.0,62.95,62.97,9600.0,42.8109,42.8177,42.7837,42.7973,9600.0
2005-12-09 11:15:00,62.96,62.99,62.9,62.9,9500.0,42.7905,42.8109,42.7497,42.7497,9500.0
2005-12-09 11:20:00,62.89,62.93,62.86,62.9,4600.0,42.7429,42.7701,42.7225,42.7497,4600.0
2005-12-09 11:25:00,62.9,62.98,62.9,62.97,11000.0,42.7497,42.8041,42.7497,42.7973,11000.0
2005-12-09 11:30:00,62.96,62.99,62.95,62.97,5500.0,42.7905,42.8109,42.7837,42.7973,5500.0
2005-12-09 11:35:00,62.98,63.01,62.93,62.97,56900.0,42.8041,42.8245,42.7701,42.7973,56900.0
2005-12-09 11:40:00,62.98,63.0,62.94,62.98,18100.0,42.8041,42.8177,42.7769,42.8041,18100.0
2005-12-09 11:45:00,62.98,62.99,62.95,62.95,4400.0,42.8041,42.8109,42.7837,42.7837,4400.0
2005-12-09 11:50:00,62.97,63.01,62.95,62.97,6100.0,42.7973,42.8245,42.7837,42.7973,6100.0
2005-12-09 11:55:00,62.97,62.98,62.82,62.86,11200.0,42.7973,42.8041,42.6953,42.7225,11200.0
2005-12-09 12:00:00,62.86,62.91,62.85,62.9,2700.0,42.7225,42.7565,42.7157,42.7497,2700.0
2005-12-09 12:05:00,62.91,63.08,62.91,63.03,6700.0,42.7565,42.872,42.7565,42.8381,6700.0
2005-12-09 12:10:00,63.03,63.04,62.97,62.99,6900.0,42.8381,42.8449,42.7973,42.8109,6900.0
2005-12-09 12:15:00,62.99,63.03,62.98,63.03,8200.0,42.8109,42.8381,42.8041,42.8381,8200.0
2005-12-09 12:20:00,63.01,63.03,62.92,62.95,12400.0,42.8245,42.8381,42.7633,42.7837,12400.0
2005-12-09 12:25:00,62.96,63.09,62.93,63.02,9300.0,42.7905,42.8788,42.7701,42.8313,9300.0
2005-12-09 12:30:00,63.04,63.04,62.99,62.99,3300.0,42.8449,42.8449,42.8109,42.8109,3300.0
2005-12-09 12:35:00,62.98,62.98,62.92,62.92,4900.0,42.8041,42.8041,42.7633,42.7633,4900.0
2005-12-09 12:40:00,62.96,63.01,62.92,62.97,4700.0,42.7905,42.8245,42.7633,42.7973,4700.0
2005-12-09 12:45:00,63.0,63.0,62.9,62.95,6200.0,42.8177,42.8177,42.7497,42.7837,6200.0
2005-12-09 12:50:00,62.98,63.06,62.98,63.03,1500.0,42.8041,42.8585,42.8041,42.8381,1500.0
2005-12-09 12:55:00,63.02,63.16,63.02,63.13,3500.0,42.8313,42.9264,42.8313,42.906,3500.0
2005-12-09 13:00:00,63.13,63.33,63.13,63.33,14900.0,42.906,43.042,42.906,43.042,14900.0
2005-12-09 13:05:00,63.33,63.34,63.26,63.33,6300.0,43.042,43.0488,42.9944,43.042,6300.0
2005-12-09 13:10:00,63.35,63.48,63.35,63.41,14000.0,43.0556,43.1439,43.0556,43.0963,14000.0
2005-12-09 13:15:00,63.42,63.57,63.42,63.54,18200.0,43.1031,43.2051,43.1031,43.1847,18200.0
2005-12-09 13:20:00,63.54,63.6,63.51,63.6,11400.0,43.1847,43.2255,43.1643,43.2255,11400.0
2005-12-09 13:25:00,63.59,63.59,63.41,63.41,11400.0,43.2187,43.2187,43.0963,43.0963,11400.0
2005-12-09 13:30:00,63.46,63.5,63.32,63.47,32100.0,43.1303,43.1575,43.0352,43.1371,32100.0
2005-12-09 13:35:00,63.49,63.58,63.47,63.51,20400.0,43.1507,43.2119,43.1371,43.1643,20400.0
2005-12-09 13:40:00,63.51,63.54,63.42,63.46,5200.0,43.1643,43.1847,43.1031,43.1303,5200.0
2005-12-09 13:45:00,63.48,63.54,63.37,63.37,6900.0,43.1439,43.1847,43.0691,43.0691,6900.0
2005-12-09 13:50:00,63.39,63.6,63.39,63.59,13900.0,43.0827,43.2255,43.0827,43.2187,13900.0
2005-12-09 13:55:00,63.59,63.62,63.56,63.58,6400.0,43.2187,43.2391,43.1983,43.2119,6400.0
2005-12-09 14:00:00,63.58,63.69,63.54,63.68,8500.0,43.2119,43.2866,43.1847,43.2798,8500.0
2005-12-09 14:05:00,63.68,63.7,63.64,63.68,9800.0,43.2798,43.2934,43.2526,43.2798,9800.0
2005-12-09 14:10:00,63.69,63.7,63.47,63.56,5400.0,43.2866,43.2934,43.1371,43.1983,5400.0
2005-12-09 14:15:00,63.52,63.6,63.52,63.59,2900.0,43.1711,43.2255,43.1711,43.2187,2900.0
2005-12-09 14:20:00,63.59,63.61,63.48,63.51,14600.0,43.2187,43.2323,43.1439,43.1643,14600.0
2005-12-09 14:25:00,63.57,63.68,63.57,63.68,5500.0,43.2051,43.2798,43.2051,43.2798,5500.0
2005-12-09 14:30:00,63.68,63.72,63.55,63.61,11700.0,43.2798,43.307,43.1915,43.2323,11700.0
2005-12-09 14:35:00,63.61,63.74,63.61,63.71,11400.0,43.2323,43.3206,43.2323,43.3002,11400.0
2005-12-09 14:40:00,63.71,63.85,63.7,63.8,33500.0,43.3002,43.3954,43.2934,43.3614,33500.0
2005-12-09 14:45:00,63.8,63.87,63.79,63.84,14200.0,43.3614,43.409,43.3546,43.3886,14200.0
2005-12-09 14:50:00,63.84,63.84,63.68,63.68,14700.0,43.3886,43.3886,43.2798,43.2798,14700.0
2005-12-09 14:55:00,63.69,63.71,63.64,63.64,12100.0,43.2866,43.3002,43.2526,43.2526,12100.0
2005-12-09 15:00:00,63.64,63.73,63.62,63.65,10200.0,43.2526,43.3138,43.2391,43.2594,10200.0
2005-12-09 15:05:00,63.65,63.67,63.53,63.53,19700.0,43.2594,43.273,43.1779,43.1779,19700.0
2005-12-09 15:10:00,63.53,63.54,63.44,63.48,19800.0,43.1779,43.1847,43.1167,43.1439,19800.0
2005-12-09 15:15:00,63.48,63.52,63.48,63.49,8000.0,43.1439,43.1711,43.1439,43.1507,8000.0
2005-12-09 15:20:00,63.49,63.79,63.49,63.71,29400.0,43.1507,43.3546,43.1507,43.3002,29400.0
2005-12-09 15:25:00,63.7,63.74,63.7,63.71,13300.0,43.2934,43.3206,43.2934,43.3002,13300.0
2005-12-09 15:30:00,63.72,63.73,63.7,63.72,27000.0,43.307,43.3138,43.2934,43.307,27000.0
2005-12-09 15:35:00,63.72,63.76,63.68,63.68,21700.0,43.307,43.3342,43.2798,43.2798,21700.0
2005-12-09 15:40:00,63.68,63.69,63.52,63.57,54100.0,43.2798,43.2866,43.1711,43.2051,54100.0
2005-12-09 15:45:00,63.54,63.63,63.53,63.6,19800.0,43.1847,43.2459,43.1779,43.2255,19800.0
2005-12-09 15:50:00,63.61,63.65,63.6,63.61,40400.0,43.2323,43.2594,43.2255,43.2323,40400.0
2005-12-09 15:55:00,63.62,63.65,63.6,63.65,38100.0,43.2391,43.2594,43.2255,43.2594,38100.0
2005-12-12 09:30:00,63.89,64.25,63.81,64.12,45000.0,43.4226,43.6672,43.3682,43.5789,45000.0
2005-12-12 09:35:00,64.12,64.26,64.04,64.25,43300.0,43.5789,43.674,43.5245,43.6672,43300.0
2005-12-12 09:40:00,64.25,64.25,64.08,64.25,47300.0,43.6672,43.6672,43.5517,43.6672,47300.0
2005-12-12 09:45:00,64.23,64.34,64.22,64.25,33900.0,43.6536,43.7284,43.6468,43.6672,33900.0
2005-12-12 09:50:00,64.24,64.55,64.22,64.41,80800.0,43.6604,43.8711,43.6468,43.776,80800.0
2005-12-12 09:55:00,64.43,64.5,64.41,64.43,15200.0,43.7896,43.8371,43.776,43.7896,15200.0
2005-12-12 10:00:00,64.43,64.46,64.23,64.3,53400.0,43.7896,43.81,43.6536,43.7012,53400.0
2005-12-12 10:05:00,64.35,64.38,64.21,64.25,47100.0,43.7352,43.7556,43.64,43.6672,47100.0
2005-12-12 10:10:00,64.21,64.21,63.9,63.98,29000.0,43.64,43.64,43.4294,43.4837,29000.0
2005-12-12 10:15:00,63.95,63.95,63.6,63.63,34200.0,43.4633,43.4633,43.2255,43.2459,34200.0
2005-12-12 10:20:00,63.65,63.87,63.55,63.55,24600.0,43.2594,43.409,43.1915,43.1915,24600.0
2005-12-12 10:25:00,63.56,63.61,63.4,63.57,53600.0,43.1983,43.2323,43.0895,43.2051,53600.0
2005-12-12 10:30:00,63.55,63.66,63.53,63.55,38200.0,43.1915,43.2662,43.1779,43.1915,38200.0
2005-12-12 10:35:00,63.55,63.55,63.35,63.37,27000.0,43.1915,43.1915,43.0556,43.0691,27000.0
2005-12-12 10:40:00,63.35,63.4,63.22,63.28,11800.0,43.0556,43.0895,42.9672,43.008,11800.0
2005-12-12 10:45:00,63.2,63.36,63.17,63.17,39000.0,42.9536,43.0623,42.9332,42.9332,39000.0
2005-12-12 10:50:00,63.18,63.22,63.0,63.06,27000.0,42.94,42.9672,42.8177,42.8585,27000.0
2005-12-12 10:55:00,63.06,63.16,63.03,63.05,29400.0,42.8585,42.9264,42.8381,42.8517,29400.0
2005-12-12 11:00:00,63.05,63.17,63.02,63.03,18500.0,42.8517,42.9332,42.8313,42.8381,18500.0
2005-12-12 11:05:00,63.03,63.13,62.88,62.88,26600.0,42.8381,42.906,42.7361,42.7361,26600.0
2005-12-12 11:10:00,62.85,63.07,62.77,63.06,20400.0,42.7157,42.8653,42.6614,42.8585,20400.0
2005-12-12 11:15:00,63.01,63.01,62.68,62.74,22000.0,42.8245,42.8245,42.6002,42.641,22000.0
2005-12-12 11:20:00,62.74,62.83,62.56,62.75,38300.0,42.641,42.7021,42.5186,42.6478,38300.0
2005-12-12 11:25:00,62.75,62.83,62.73,62.78,14400.0,42.6478,42.7021,42.6342,42.6682,14400.0
2005-12-12 11:30:00,62.8,62.82,62.75,62.76,16600.0,42.6817,42.6953,42.6478,42.6546,16600.0
2005-12-12 11:35:00,62.77,62.82,62.75,62.79,24300.0,42.6614,42.6953,42.6478,42.6749,24300.0
2005-12-12 11:40:00,62.77,62.79,62.75,62.76,16000.0,42.6614,42.6749,42.6478,42.6546,16000.0
2005-12-12 11:45:00,62.75,62.84,62.75,62.82,15200.0,42.6478,42.7089,42.6478,42.6953,15200.0
2005-12-12 11:50:00,62.82,62.83,62.76,62.78,10500.0,42.6953,42.7021,42.6546,42.6682,10500.0
2005-12-12 11:55:00,62.77,62.8,62.73,62.75,11300.0,42.6614,42.6817,42.6342,42.6478,11300.0
2005-12-12 12:00:00,62.75,62.8,62.74,62.76,10900.0,42.6478,42.6817,42.641,42.6546,10900.0
2005-12-12 12:05:00,62.76,62.8,62.73,62.73,7000.0,42.6546,42.6817,42.6342,42.6342,7000.0
2005-12-12 12:10:00,62.74,62.74,62.71,62.71,6800.0,42.641,42.641,42.6206,42.6206,6800.0
2005-12-12 12:15:00,62.7,62.71,62.61,62.66,15100.0,42.6138,42.6206,42.5526,42.5866,15100.0
2005-12-12 12:20:00,62.65,62.65,62.56,62.57,11600.0,42.5798,42.5798,42.5186,42.5254,11600.0
2005-12-12 12:25:00,62.57,62.58,62.45,62.51,27900.0,42.5254,42.5322,42.4439,42.4846,27900.0
2005-12-12 12:30:00,62.54,62.57,62.47,62.5,20000.0,42.505,42.5254,42.4575,42.4779,20000.0
2005-12-12 12:35:00,62.51,62.53,62.49,62.49,11100.0,42.4846,42.4982,42.4711,42.4711,11100.0
2005-12-12 12:40:00,62.49,62.56,62.42,62.44,16200.0,42.4711,42.5186,42.4235,42.4371,16200.0
2005-12-12 12:45:00,62.45,62.53,62.44,62.5,21800.0,42.4439,42.4982,42.4371,42.4779,21800.0
2005-12-12 12:50:00,62.5,62.66,62.49,62.66,27600.0,42.4779,42.5866,42.4711,42.5866,27600.0
2005-12-12 12:55:00,62.69,62.69,62.41,62.54,17600.0,42.607,42.607,42.4167,42.505,17600.0
2005-12-12 13:00:00,62.5,62.52,62.31,62.31,33100.0,42.4779,42.4914,42.3487,42.3487,33100.0
2005-12-12 13:05:00,62.3,62.37,62.2,62.2,19100.0,42.3419,42.3895,42.274,42.274,19100.0
2005-12-12 13:10:00,62.2,62.32,62.14,62.27,33300.0,42.274,42.3555,42.2332,42.3215,33300.0
2005-12-12 13:15:00,62.24,62.29,62.2,62.2,16300.0,42.3011,42.3351,42.274,42.274,16300.0
2005-12-12 13:20:00,62.21,62.26,62.21,62.22,6500.0,42.2808,42.3147,42.2808,42.2876,6500.0
2005-12-12 13:25:00,62.21,62.34,62.2,62.34,9200.0,42.2808,42.3691,42.274,42.3691,9200.0
2005-12-12 13:30:00,62.34,62.45,62.32,62.4,16800.0,42.3691,42.4439,42.3555,42.4099,16800.0
2005-12-12 13:35:00,62.37,62.41,62.33,62.35,13700.0,42.3895,42.4167,42.3623,42.3759,13700.0
2005-12-12 13:40:00,62.37,62.41,62.3,62.39,11000.0,42.3895,42.4167,42.3419,42.4031,11000.0
2005-12-12 13:45:00,62.38,62.41,62.27,62.32,12700.0,42.3963,42.4167,42.3215,42.3555,12700.0
2005-12-12 13:50:00,62.33,62.41,62.33,62.38,9000.0,42.3623,42.4167,42.3623,42.3963,9000.0
2005-12-12 13:55:00,62.41,62.51,62.41,62.51,9600.0,42.4167,42.4846,42.4167,42.4846,9600.0
2005-12-12 14:00:00,62.51,62.59,62.51,62.59,9400.0,42.4846,42.539,42.4846,42.539,9400.0
2005-12-12 14:05:00,62.6,62.61,62.47,62.49,9500.0,42.5458,42.5526,42.4575,42.4711,9500.0
2005-12-12 14:10:00,62.49,62.55,62.46,62.47,17800.0,42.4711,42.5118,42.4507,42.4575,17800.0
2005-12-12 14:15:00,62.48,62.48,62.28,62.29,10600.0,42.4643,42.4643,42.3283,42.3351,10600.0
2005-12-12 14:20:00,62.27,62.45,62.27,62.45,13500.0,42.3215,42.4439,42.3215,42.4439,13500.0
2005-12-12 14:25:00,62.48,62.53,62.46,62.49,6100.0,42.4643,42.4982,42.4507,42.4711,6100.0
2005-12-12 14:30:00,62.5,62.55,62.46,62.55,6200.0,42.4779,42.5118,42.4507,42.5118,6200.0
2005-12-12 14:35:00,62.55,62.7,62.53,62.7,6600.0,42.5118,42.6138,42.4982,42.6138,6600.0
2005-12-12 14:40:00,62.7,62.8,62.66,62.72,15800.0,42.6138,42.6817,42.5866,42.6274,15800.0
2005-12-12 14:45:00,62.72,62.73,62.69,62.73,5300.0,42.6274,42.6342,42.607,42.6342,5300.0
2005-12-12 14:50:00,62.73,62.75,62.68,62.75,9000.0,42.6342,42.6478,42.6002,42.6478,9000.0
2005-12-12 14:55:00,62.75,62.8,62.73,62.79,6200.0,42.6478,42.6817,42.6342,42.6749,6200.0
2005-12-12 15:00:00,62.79,62.85,62.76,62.8,8700.0,42.6749,42.7157,42.6546,42.6817,8700.0
2005-12-12 15:05:00,62.82,62.82,62.68,62.73,8400.0,42.6953,42.6953,42.6002,42.6342,8400.0
2005-12-12 15:10:00,62.73,62.82,62.66,62.78,8000.0,42.6342,42.6953,42.5866,42.6682,8000.0
2005-12-12 15:15:00,62.82,62.85,62.78,62.8,22200.0,42.6953,42.7157,42.6682,42.6817,22200.0
2005-12-12 15:20:00,62.79,62.9,62.75,62.87,26000.0,42.6749,42.7497,42.6478,42.7293,26000.0
2005-12-12 15:25:00,62.86,62.9,62.83,62.86,29400.0,42.7225,42.7497,42.7021,42.7225,29400.0
2005-12-12 15:30:00,62.87,62.91,62.86,62.89,16700.0,42.7293,42.7565,42.7225,42.7429,16700.0
2005-12-12 15:35:00,62.89,62.89,62.78,62.78,10700.0,42.7429,42.7429,42.6682,42.6682,10700.0
2005-12-12 15:40:00,62.77,62.85,62.74,62.82,21900.0,42.6614,42.7157,42.641,42.6953,21900.0
2005-12-12 15:45:00,62.83,62.87,62.73,62.73,26600.0,42.7021,42.7293,42.6342,42.6342,26600.0
2005-12-12 15:50:00,62.72,62.73,62.56,62.6,34100.0,42.6274,42.6342,42.5186,42.5458,34100.0
2005-12-12 15:55:00,62.59,62.73,62.57,62.71,36900.0,42.539,42.6342,42.5254,42.6206,36900.0
2005-12-13 09:30:00,62.2,62.2,61.8,61.98,49800.0,42.274,42.274,42.0021,42.1244,49800.0
2005-12-13 09:35:00,61.98,62.02,61.75,61.88,19400.0,42.1244,42.1516,41.9681,42.0565,19400.0
2005-12-13 09:40:00,61.88,61.89,61.65,61.7,33100.0,42.0565,42.0633,41.9002,41.9341,33100.0
2005-12-13 09:45:00,61.72,61.84,61.46,61.78,58700.0,41.9477,42.0293,41.771,41.9885,58700.0
2005-12-13 09:50:00,61.79,61.91,61.75,61.87,13800.0,41.9953,42.0769,41.9681,42.0497,13800.0
2005-12-13 09:55:00,61.91,62.18,61.91,62.06,33700.0,42.0769,42.2604,42.0769,42.1788,33700.0
2005-12-13 10:00:00,62.06,62.49,62.0,62.49,43300.0,42.1788,42.4711,42.138,42.4711,43300.0
2005-12-13 10:05:00,62.49,62.74,62.4,62.7,44000.0,42.4711,42.641,42.4099,42.6138,44000.0
2005-12-13 10:10:00,62.77,62.86,62.56,62.72,35200.0,42.6614,42.7225,42.5186,42.6274,35200.0
2005-12-13 10:15:00,62.72,62.82,62.69,62.77,24400.0,42.6274,42.6953,42.607,42.6614,24400.0
2005-12-13 10:20:00,62.78,62.79,62.5,62.51,38800.0,42.6682,42.6749,42.4779,42.4846,38800.0
2005-12-13 10:25:00,62.5,62.52,62.29,62.3,30100.0,42.4779,42.4914,42.3351,42.3419,30100.0
2005-12-13 10:30:00,62.31,62.4,62.29,62.36,12500.0,42.3487,42.4099,42.3351,42.3827,12500.0
2005-12-13 10:35:00,62.36,62.36,62.24,62.34,11600.0,42.3827,42.3827,42.3011,42.3691,11600.0
2005-12-13 10:40:00,62.34,62.42,62.34,62.42,26300.0,42.3691,42.4235,42.3691,42.4235,26300.0
2005-12-13 10:45:00,62.48,62.53,62.31,62.32,17100.0,42.4643,42.4982,42.3487,42.3555,17100.0
2005-12-13 10:50:00,62.27,62.27,61.95,62.01,25900.0,42.3215,42.3215,42.104,42.1448,25900.0
2005-12-13 10:55:00,61.99,62.11,61.95,62.09,27200.0,42.1312,42.2128,42.104,42.1992,27200.0
2005-12-13 11:00:00,62.11,62.32,62.1,62.3,10600.0,42.2128,42.3555,42.206,42.3419,10600.0
2005-12-13 11:05:00,62.3,62.47,62.29,62.43,13300.0,42.3419,42.4575,42.3351,42.4303,13300.0
2005-12-13 11:10:00,62.41,62.46,62.37,62.43,12500.0,42.4167,42.4507,42.3895,42.4303,12500.0
2005-12-13 11:15:00,62.43,62.56,62.43,62.56,18300.0,42.4303,42.5186,42.4303,42.5186,18300.0
2005-12-13 11:20:00,62.55,62.74,62.55,62.71,11300.0,42.5118,42.641,42.5118,42.6206,11300.0
2005-12-13 11:25:00,62.73,62.94,62.71,62.87,20400.0,42.6342,42.7769,42.6206,42.7293,20400.0
2005-12-13 11:30:00,62.88,62.88,62.63,62.71,12600.0,42.7361,42.7361,42.5662,42.6206,12600.0
2005-12-13 11:35:00,62.7,62.76,62.7,62.76,6300.0,42.6138,42.6546,42.6138,42.6546,6300.0
2005-12-13 11:40:00,62.77,62.84,62.77,62.84,5900.0,42.6614,42.7089,42.6614,42.7089,5900.0
2005-12-13 11:45:00,62.84,62.85,62.79,62.8,6200.0,42.7089,42.7157,42.6749,42.6817,6200.0
2005-12-13 11:50:00,62.8,62.84,62.8,62.84,5400.0,42.6817,42.7089,42.6817,42.7089,5400.0
2005-12-13 11:55:00,62.83,62.83,62.7,62.71,9300.0,42.7021,42.7021,42.6138,42.6206,9300.0
2005-12-13 12:00:00,62.7,62.74,62.68,62.68,5300.0,42.6138,42.641,42.6002,42.6002,5300.0
2005-12-13 12:05:00,62.69,62.74,62.69,62.73,2100.0,42.607,42.641,42.607,42.6342,2100.0
2005-12-13 12:10:00,62.73,62.74,62.65,62.7,5900.0,42.6342,42.641,42.5798,42.6138,5900.0
2005-12-13 12:15:00,62.66,62.68,62.64,62.65,2700.0,42.5866,42.6002,42.573,42.5798,2700.0
2005-12-13 12:20:00,62.68,62.7,62.65,62.66,9400.0,42.6002,42.6138,42.5798,42.5866,9400.0
2005-12-13 12:25:00,62.68,62.7,62.66,62.68,11000.0,42.6002,42.6138,42.5866,42.6002,11000.0
2005-12-13 12:30:00,62.67,62.7,62.66,62.66,4000.0,42.5934,42.6138,42.5866,42.5866,4000.0
2005-12-13 12:35:00,62.69,62.69,62.65,62.69,14800.0,42.607,42.607,42.5798,42.607,14800.0
2005-12-13 12:40:00,62.69,62.69,62.63,62.68,4600.0,42.607,42.607,42.5662,42.6002,4600.0
2005-12-13 12:45:00,62.68,62.69,62.68,62.69,7600.0,42.6002,42.607,42.6002,42.607,7600.0
2005-12-13 12:50:00,62.68,62.69,62.68,62.69,2800.0,42.6002,42.607,42.6002,42.607,2800.0
2005-12-13 12:55:00,62.69,62.72,62.64,62.65,22000.0,42.607,42.6274,42.573,42.5798,22000.0
2005-12-13 13:00:00,62.67,62.68,62.64,62.67,7100.0,42.5934,42.6002,42.573,42.5934,7100.0
2005-12-13 13:05:00,62.66,62.68,62.65,62.65,11700.0,42.5866,42.6002,42.5798,42.5798,11700.0
2005-12-13 13:10:00,62.64,62.73,62.64,62.71,12400.0,42.573,42.6342,42.573,42.6206,12400.0
2005-12-13 13:15:00,62.68,62.71,62.6,62.61,3800.0,42.6002,42.6206,42.5458,42.5526,3800.0
2005-12-13 13:20:00,62.6,62.62,62.56,62.61,4600.0,42.5458,42.5594,42.5186,42.5526,4600.0
2005-12-13 13:25:00,62.6,62.61,62.45,62.47,17100.0,42.5458,42.5526,42.4439,42.4575,17100.0
2005-12-13 13:30:00,62.52,62.53,62.48,62.53,6200.0,42.4914,42.4982,42.4643,42.4982,6200.0
2005-12-13 13:35:00,62.54,62.57,62.52,62.53,6700.0,42.505,42.5254,42.4914,42.4982,6700.0
2005-12-13 13:40:00,62.54,62.63,62.52,62.6,10000.0,42.505,42.5662,42.4914,42.5458,10000.0
2005-12-13 13:45:00,62.6,62.68,62.6,62.63,11000.0,42.5458,42.6002,42.5458,42.5662,11000.0
2005-12-13 13:50:00,62.63,62.65,62.6,62.65,3500.0,42.5662,42.5798,42.5458,42.5798,3500.0
2005-12-13 13:55:00,62.65,62.69,62.6,62.69,17600.0,42.5798,42.607,42.5458,42.607,17600.0
2005-12-13 14:00:00,62.68,62.68,62.62,62.67,14700.0,42.6002,42.6002,42.5594,42.5934,14700.0
2005-12-13 14:05:00,62.68,62.68,62.64,62.66,9200.0,42.6002,42.6002,42.573,42.5866,9200.0
2005-12-13 14:10:00,62.65,62.79,62.65,62.75,44800.0,42.5798,42.6749,42.5798,42.6478,44800.0
2005-12-13 14:15:00,62.75,62.77,62.67,62.74,20600.0,42.6478,42.6614,42.5934,42.641,20600.0
2005-12-13 14:20:00,62.74,62.83,62.7,62.81,42500.0,42.641,42.7021,42.6138,42.6885,42500.0
2005-12-13 14:25:00,62.77,62.83,62.71,62.74,18900.0,42.6614,42.7021,42.6206,42.641,18900.0
2005-12-13 14:30:00,62.74,62.75,62.66,62.67,14700.0,42.641,42.6478,42.5866,42.5934,14700.0
2005-12-13 14:35:00,62.67,62.74,62.66,62.69,15600.0,42.5934,42.641,42.5866,42.607,15600.0
2005-12-13 14:40:00,62.74,62.75,62.61,62.69,26500.0,42.641,42.6478,42.5526,42.607,26500.0
2005-12-13 14:45:00,62.66,62.75,62.6,62.71,142200.0,42.5866,42.6478,42.5458,42.6206,142200.0
2005-12-13 14:50:00,62.72,62.72,62.55,62.7,23600.0,42.6274,42.6274,42.5118,42.6138,23600.0
2005-12-13 14:55:00,62.7,62.76,62.69,62.74,32600.0,42.6138,42.6546,42.607,42.641,32600.0
2005-12-13 15:00:00,62.74,62.75,62.63,62.71,15100.0,42.641,42.6478,42.5662,42.6206,15100.0
2005-12-13 15:05:00,62.69,62.75,62.64,62.75,8600.0,42.607,42.6478,42.573,42.6478,8600.0
2005-12-13 15:10:00,62.75,62.85,62.75,62.78,33100.0,42.6478,42.7157,42.6478,42.6682,33100.0
2005-12-13 15:15:00,62.8,62.81,62.7,62.74,13300.0,42.6817,42.6885,42.6138,42.641,13300.0
2005-12-13 15:20:00,62.74,62.79,62.65,62.68,24900.0,42.641,42.6749,42.5798,42.6002,24900.0
2005-12-13 15:25:00,62.66,62.71,62.63,62.64,14200.0,42.5866,42.6206,42.5662,42.573,14200.0
2005-12-13 15:30:00,62.63,62.7,62.63,62.64,23600.0,42.5662,42.6138,42.5662,42.573,23600.0
2005-12-13 15:35:00,62.64,62.7,62.61,62.65,27500.0,42.573,42.6138,42.5526,42.5798,27500.0
2005-12-13 15:40:00,62.65,62.67,62.53,62.57,41300.0,42.5798,42.5934,42.4982,42.5254,41300.0
2005-12-13 15:45:00,62.6,62.64,62.55,62.61,34700.0,42.5458,42.573,42.5118,42.5526,34700.0
2005-12-13 15:50:00,62.59,62.67,62.59,62.67,47000.0,42.539,42.5934,42.539,42.5934,47000.0
2005-12-13 15:55:00,62.65,62.7,62.64,62.7,59800.0,42.5798,42.6138,42.573,42.6138,59800.0
2005-12-14 09:30:00,62.72,63.14,62.72,63.14,43400.0,42.6274,42.9128,42.6274,42.9128,43400.0
2005-12-14 09:35:00,63.07,63.14,62.75,62.75,46700.0,42.8653,42.9128,42.6478,42.6478,46700.0
2005-12-14 09:40:00,62.78,62.98,62.71,62.87,20700.0,42.6682,42.8041,42.6206,42.7293,20700.0
2005-12-14 09:45:00,62.86,62.92,62.73,62.82,18000.0,42.7225,42.7633,42.6342,42.6953,18000.0
2005-12-14 09:50:00,62.84,62.98,62.83,62.84,14500.0,42.7089,42.8041,42.7021,42.7089,14500.0
2005-12-14 09:55:00,62.83,63.02,62.77,63.02,18200.0,42.7021,42.8313,42.6614,42.8313,18200.0
2005-12-14 10:00:00,63.04,63.04,62.88,62.98,12400.0,42.8449,42.8449,42.7361,42.8041,12400.0
2005-12-14 10:05:00,62.99,63.08,62.99,63.01,15500.0,42.8109,42.872,42.8109,42.8245,15500.0
2005-12-14 10:10:00,63.02,63.04,62.89,62.89,17000.0,42.8313,42.8449,42.7429,42.7429,17000.0
2005-12-14 10:15:00,62.89,62.96,62.76,62.76,15300.0,42.7429,42.7905,42.6546,42.6546,15300.0
2005-12-14 10:20:00,62.76,62.85,62.75,62.81,16200.0,42.6546,42.7157,42.6478,42.6885,16200.0
2005-12-14 10:25:00,62.82,62.82,62.77,62.77,5100.0,42.6953,42.6953,42.6614,42.6614,5100.0
2005-12-14 10:30:00,62.79,62.97,62.78,62.97,14900.0,42.6749,42.7973,42.6682,42.7973,14900.0
2005-12-14 10:35:00,62.97,63.0,62.92,62.97,12000.0,42.7973,42.8177,42.7633,42.7973,12000.0
2005-12-14 10:40:00,62.96,63.07,62.91,63.05,24700.0,42.7905,42.8653,42.7565,42.8517,24700.0
2005-12-14 10:45:00,63.05,63.08,62.99,63.0,20600.0,42.8517,42.872,42.8109,42.8177,20600.0
2005-12-14 10:50:00,63.08,63.18,63.05,63.18,12100.0,42.872,42.94,42.8517,42.94,12100.0
2005-12-14 10:55:00,63.16,63.19,63.13,63.13,6900.0,42.9264,42.9468,42.906,42.906,6900.0
2005-12-14 11:00:00,63.1,63.15,63.06,63.11,20100.0,42.8856,42.9196,42.8585,42.8924,20100.0
2005-12-14 11:05:00,63.11,63.12,63.01,63.01,19500.0,42.8924,42.8992,42.8245,42.8245,19500.0
2005-12-14 11:10:00,63.02,63.02,62.79,62.83,37700.0,42.8313,42.8313,42.6749,42.7021,37700.0
2005-12-14 11:15:00,62.83,62.87,62.76,62.83,7900.0,42.7021,42.7293,42.6546,42.7021,7900.0
2005-12-14 11:20:00,62.81,62.85,62.8,62.82,10800.0,42.6885,42.7157,42.6817,42.6953,10800.0
2005-12-14 11:25:00,62.81,62.81,62.78,62.8,3200.0,42.6885,42.6885,42.6682,42.6817,3200.0
2005-12-14 11:30:00,62.8,62.8,62.76,62.79,14300.0,42.6817,42.6817,42.6546,42.6749,14300.0
2005-12-14 11:35:00,62.79,62.85,62.79,62.85,8000.0,42.6749,42.7157,42.6749,42.7157,8000.0
2005-12-14 11:40:00,62.85,62.88,62.83,62.86,7600.0,42.7157,42.7361,42.7021,42.7225,7600.0
2005-12-14 11:45:00,62.85,62.88,62.85,62.88,5300.0,42.7157,42.7361,42.7157,42.7361,5300.0
2005-12-14 11:50:00,62.89,62.89,62.85,62.86,6000.0,42.7429,42.7429,42.7157,42.7225,6000.0
2005-12-14 11:55:00,62.85,62.85,62.78,62.8,4900.0,42.7157,42.7157,42.6682,42.6817,4900.0
2005-12-14 12:00:00,62.81,62.96,62.8,62.92,5900.0,42.6885,42.7905,42.6817,42.7633,5900.0
2005-12-14 12:05:00,62.93,62.99,62.93,62.99,7000.0,42.7701,42.8109,42.7701,42.8109,7000.0
2005-12-14 12:10:00,62.99,63.0,62.88,62.92,5900.0,42.8109,42.8177,42.7361,42.7633,5900.0
2005-12-14 12:15:00,62.94,62.97,62.87,62.87,11200.0,42.7769,42.7973,42.7293,42.7293,11200.0
2005-12-14 12:20:00,62.86,62.9,62.75,62.78,7000.0,42.7225,42.7497,42.6478,42.6682,7000.0
2005-12-14 12:25:00,62.78,62.78,62.76,62.77,4600.0,42.6682,42.6682,42.6546,42.6614,4600.0
2005-12-14 12:30:00,62.78,62.8,62.77,62.8,5300.0,42.6682,42.6817,42.6614,42.6817,5300.0
2005-12-14 12:35:00,62.8,62.8,62.77,62.79,6600.0,42.6817,42.6817,42.6614,42.6749,6600.0
2005-12-14 12:40:00,62.79,62.8,62.76,62.79,3000.0,42.6749,42.6817,42.6546,42.6749,3000.0
2005-12-14 12:45:00,62.77,62.8,62.76,62.8,5600.0,42.6614,42.6817,42.6546,42.6817,5600.0
2005-12-14 12:50:00,62.85,62.89,62.84,62.85,3600.0,42.7157,42.7429,42.7089,42.7157,3600.0
2005-12-14 12:55:00,62.86,62.94,62.86,62.94,10400.0,42.7225,42.7769,42.7225,42.7769,10400.0
2005-12-14 13:00:00,62.94,63.02,62.92,62.97,8300.0,42.7769,42.8313,42.7633,42.7973,8300.0
2005-12-14 13:05:00,62.99,63.17,62.98,63.16,14500.0,42.8109,42.9332,42.8041,42.9264,14500.0
2005-12-14 13:10:00,63.17,63.18,63.04,63.07,11900.0,42.9332,42.94,42.8449,42.8653,11900.0
2005-12-14 13:15:00,63.07,63.18,63.07,63.17,14000.0,42.8653,42.94,42.8653,42.9332,14000.0
2005-12-14 13:20:00,63.2,63.24,63.17,63.2,27000.0,42.9536,42.9808,42.9332,42.9536,27000.0
2005-12-14 13:25:00,63.21,63.23,63.19,63.19,12400.0,42.9604,42.974,42.9468,42.9468,12400.0
2005-12-14 13:30:00,63.2,63.37,63.2,63.3,14900.0,42.9536,43.0691,42.9536,43.0216,14900.0
2005-12-14 13:35:00,63.3,63.37,63.25,63.37,11100.0,43.0216,43.0691,42.9876,43.0691,11100.0
2005-12-14 13:40:00,63.37,63.4,63.27,63.38,18900.0,43.0691,43.0895,43.0012,43.0759,18900.0
2005-12-14 13:45:00,63.38,63.46,63.35,63.42,11200.0,43.0759,43.1303,43.0556,43.1031,11200.0
2005-12-14 13:50:00,63.43,63.8,63.43,63.62,34300.0,43.1099,43.3614,43.1099,43.2391,34300.0
2005-12-14 13:55:00,63.65,63.7,63.62,63.67,12000.0,43.2594,43.2934,43.2391,43.273,12000.0
2005-12-14 14:00:00,63.67,63.72,63.63,63.72,19100.0,43.273,43.307,43.2459,43.307,19100.0
2005-12-14 14:05:00,63.72,63.72,63.58,63.58,40000.0,43.307,43.307,43.2119,43.2119,40000.0
2005-12-14 14:10:00,63.61,63.62,63.5,63.57,21100.0,43.2323,43.2391,43.1575,43.2051,21100.0
2005-12-14 14:15:00,63.58,63.7,63.57,63.7,12800.0,43.2119,43.2934,43.2051,43.2934,12800.0
2005-12-14 14:20:00,63.72,63.74,63.7,63.72,8500.0,43.307,43.3206,43.2934,43.307,8500.0
2005-12-14 14:25:00,63.72,63.84,63.68,63.84,19800.0,43.307,43.3886,43.2798,43.3886,19800.0
2005-12-14 14:30:00,63.83,63.85,63.7,63.7,18600.0,43.3818,43.3954,43.2934,43.2934,18600.0
2005-12-14 14:35:00,63.7,63.72,63.66,63.67,8200.0,43.2934,43.307,43.2662,43.273,8200.0
2005-12-14 14:40:00,63.67,63.76,63.65,63.75,9300.0,43.273,43.3342,43.2594,43.3274,9300.0
2005-12-14 14:45:00,63.76,63.78,63.7,63.7,8100.0,43.3342,43.3478,43.2934,43.2934,8100.0
2005-12-14 14:50:00,63.73,63.83,63.73,63.83,24800.0,43.3138,43.3818,43.3138,43.3818,24800.0
2005-12-14 14:55:00,63.83,63.98,63.81,63.95,17200.0,43.3818,43.4837,43.3682,43.4633,17200.0
2005-12-14 15:00:00,63.96,63.99,63.8,63.87,15700.0,43.4701,43.4905,43.3614,43.409,15700.0
2005-12-14 15:05:00,63.88,63.97,63.82,63.92,11200.0,43.4158,43.4769,43.375,43.4429,11200.0
2005-12-14 15:10:00,63.91,63.92,63.86,63.88,20200.0,43.4362,43.4429,43.4022,43.4158,20200.0
2005-12-14 15:15:00,63.89,63.92,63.88,63.9,42000.0,43.4226,43.4429,43.4158,43.4294,42000.0
2005-12-14 15:20:00,63.9,63.93,63.88,63.91,30500.0,43.4294,43.4497,43.4158,43.4362,30500.0
2005-12-14 15:25:00,63.92,63.93,63.86,63.86,29900.0,43.4429,43.4497,43.4022,43.4022,29900.0
2005-12-14 15:30:00,63.87,63.9,63.85,63.88,15100.0,43.409,43.4294,43.3954,43.4158,15100.0
2005-12-14 15:35:00,63.89,64.0,63.89,64.0,38900.0,43.4226,43.4973,43.4226,43.4973,38900.0
2005-12-14 15:40:00,63.98,64.0,63.91,63.92,32300.0,43.4837,43.4973,43.4362,43.4429,32300.0
2005-12-14 15:45:00,63.92,63.94,63.88,63.92,36900.0,43.4429,43.4565,43.4158,43.4429,36900.0
2005-12-14 15:50:00,63.9,63.9,63.69,63.84,41900.0,43.4294,43.4294,43.2866,43.3886,41900.0
2005-12-14 15:55:00,63.85,63.96,63.82,63.91,45600.0,43.3954,43.4701,43.375,43.4362,45600.0
2005-12-15 09:30:00,64.18,64.18,63.9,63.92,41800.0,43.6197,43.6197,43.4294,43.4429,41800.0
2005-12-15 09:35:00,63.93,63.96,63.73,63.95,27800.0,43.4497,43.4701,43.3138,43.4633,27800.0
2005-12-15 09:40:00,63.95,63.99,63.82,63.96,28900.0,43.4633,43.4905,43.375,43.4701,28900.0
2005-12-15 09:45:00,63.95,64.0,63.83,63.88,23400.0,43.4633,43.4973,43.3818,43.4158,23400.0
2005-12-15 09:50:00,63.89,63.96,63.78,63.88,40100.0,43.4226,43.4701,43.3478,43.4158,40100.0
2005-12-15 09:55:00,63.93,63.94,63.84,63.84,25300.0,43.4497,43.4565,43.3886,43.3886,25300.0
2005-12-15 10:00:00,63.82,63.97,63.82,63.92,19800.0,43.375,43.4769,43.375,43.4429,19800.0
2005-12-15 10:05:00,63.91,63.94,63.75,63.76,17100.0,43.4362,43.4565,43.3274,43.3342,17100.0
2005-12-15 10:10:00,63.75,63.77,63.46,63.65,22900.0,43.3274,43.341,43.1303,43.2594,22900.0
2005-12-15 10:15:00,63.63,63.74,63.59,63.59,50400.0,43.2459,43.3206,43.2187,43.2187,50400.0
2005-12-15 10:20:00,63.59,63.6,63.41,63.45,31000.0,43.2187,43.2255,43.0963,43.1235,31000.0
2005-12-15 10:25:00,63.46,63.5,63.37,63.45,17100.0,43.1303,43.1575,43.0691,43.1235,17100.0
2005-12-15 10:30:00,63.45,63.48,63.34,63.38,14500.0,43.1235,43.1439,43.0488,43.0759,14500.0
2005-12-15 10:35:00,63.39,63.43,63.32,63.33,19200.0,43.0827,43.1099,43.0352,43.042,19200.0
2005-12-15 10:40:00,63.33,63.5,63.32,63.48,17300.0,43.042,43.1575,43.0352,43.1439,17300.0
2005-12-15 10:45:00,63.49,63.5,63.45,63.48,22900.0,43.1507,43.1575,43.1235,43.1439,22900.0
2005-12-15 10:50:00,63.49,63.56,63.48,63.53,18100.0,43.1507,43.1983,43.1439,43.1779,18100.0
2005-12-15 10:55:00,63.54,63.54,63.49,63.53,3100.0,43.1847,43.1847,43.1507,43.1779,3100.0
2005-12-15 11:00:00,63.55,63.55,63.47,63.54,4300.0,43.1915,43.1915,43.1371,43.1847,4300.0
2005-12-15 11:05:00,63.51,63.56,63.49,63.56,11400.0,43.1643,43.1983,43.1507,43.1983,11400.0
2005-12-15 11:10:00,63.53,63.56,63.47,63.48,9000.0,43.1779,43.1983,43.1371,43.1439,9000.0
2005-12-15 11:15:00,63.48,63.63,63.47,63.52,23300.0,43.1439,43.2459,43.1371,43.1711,23300.0
2005-12-15 11:20:00,63.52,63.52,63.47,63.5,7700.0,43.1711,43.1711,43.1371,43.1575,7700.0
2005-12-15 11:25:00,63.48,63.48,63.47,63.48,13200.0,43.1439,43.1439,43.1371,43.1439,13200.0
2005-12-15 11:30:00,63.51,63.57,63.51,63.54,4200.0,43.1643,43.2051,43.1643,43.1847,4200.0
2005-12-15 11:35:00,63.54,63.56,63.51,63.51,5300.0,43.1847,43.1983,43.1643,43.1643,5300.0
2005-12-15 11:40:00,63.5,63.56,63.5,63.53,7100.0,43.1575,43.1983,43.1575,43.1779,7100.0
2005-12-15 11:45:00,63.53,63.56,63.53,63.55,9700.0,43.1779,43.1983,43.1779,43.1915,9700.0
2005-12-15 11:50:00,63.56,63.61,63.55,63.57,51300.0,43.1983,43.2323,43.1915,43.2051,51300.0
2005-12-15 11:55:00,63.57,63.63,63.57,63.6,12700.0,43.2051,43.2459,43.2051,43.2255,12700.0
2005-12-15 12:00:00,63.59,63.63,63.58,63.63,15000.0,43.2187,43.2459,43.2119,43.2459,15000.0
2005-12-15 12:05:00,63.63,63.67,63.58,63.65,12100.0,43.2459,43.273,43.2119,43.2594,12100.0
2005-12-15 12:10:00,63.63,63.69,63.59,63.62,6900.0,43.2459,43.2866,43.2187,43.2391,6900.0
2005-12-15 12:15:00,63.62,63.64,63.56,63.61,3600.0,43.2391,43.2526,43.1983,43.2323,3600.0
2005-12-15 12:20:00,63.61,63.68,63.61,63.67,7800.0,43.2323,43.2798,43.2323,43.273,7800.0
2005-12-15 12:25:00,63.66,63.76,63.65,63.76,17400.0,43.2662,43.3342,43.2594,43.3342,17400.0
2005-12-15 12:30:00,63.76,63.84,63.75,63.8,21000.0,43.3342,43.3886,43.3274,43.3614,21000.0
2005-12-15 12:35:00,63.79,63.83,63.79,63.82,5500.0,43.3546,43.3818,43.3546,43.375,5500.0
2005-12-15 12:40:00,63.82,63.82,63.74,63.77,7900.0,43.375,43.375,43.3206,43.341,7900.0
2005-12-15 12:45:00,63.78,63.78,63.68,63.68,5100.0,43.3478,43.3478,43.2798,43.2798,5100.0
2005-12-15 12:50:00,63.68,63.72,63.6,63.6,15600.0,43.2798,43.307,43.2255,43.2255,15600.0
2005-12-15 12:55:00,63.61,63.72,63.58,63.71,4900.0,43.2323,43.307,43.2119,43.3002,4900.0
2005-12-15 13:00:00,63.69,63.7,63.63,63.66,6200.0,43.2866,43.2934,43.2459,43.2662,6200.0
2005-12-15 13:05:00,63.65,63.66,63.51,63.58,22200.0,43.2594,43.2662,43.1643,43.2119,22200.0
2005-12-15 13:10:00,63.57,63.57,63.46,63.51,8800.0,43.2051,43.2051,43.1303,43.1643,8800.0
2005-12-15 13:15:00,63.52,63.64,63.51,63.64,3200.0,43.1711,43.2526,43.1643,43.2526,3200.0
2005-12-15 13:20:00,63.62,63.67,63.58,63.66,5600.0,43.2391,43.273,43.2119,43.2662,5600.0
2005-12-15 13:25:00,63.66,63.74,63.62,63.62,3600.0,43.2662,43.3206,43.2391,43.2391,3600.0
2005-12-15 13:30:00,63.63,63.74,63.62,63.74,9800.0,43.2459,43.3206,43.2391,43.3206,9800.0
2005-12-15 13:35:00,63.74,63.75,63.64,63.67,7500.0,43.3206,43.3274,43.2526,43.273,7500.0
2005-12-15 13:40:00,63.67,63.67,63.59,63.65,4200.0,43.273,43.273,43.2187,43.2594,4200.0
2005-12-15 13:45:00,63.7,63.76,63.7,63.75,10100.0,43.2934,43.3342,43.2934,43.3274,10100.0
2005-12-15 13:50:00,63.75,63.76,63.65,63.7,17400.0,43.3274,43.3342,43.2594,43.2934,17400.0
2005-12-15 13:55:00,63.68,63.82,63.68,63.8,10500.0,43.2798,43.375,43.2798,43.3614,10500.0
2005-12-15 14:00:00,63.76,63.83,63.73,63.8,12600.0,43.3342,43.3818,43.3138,43.3614,12600.0
2005-12-15 14:05:00,63.79,63.79,63.66,63.66,3000.0,43.3546,43.3546,43.2662,43.2662,3000.0
2005-12-15 14:10:00,63.63,63.69,63.61,63.61,6800.0,43.2459,43.2866,43.2323,43.2323,6800.0
2005-12-15 14:15:00,63.61,63.71,63.61,63.69,9600.0,43.2323,43.3002,43.2323,43.2866,9600.0
2005-12-15 14:20:00,63.69,63.75,63.68,63.73,9000.0,43.2866,43.3274,43.2798,43.3138,9000.0
2005-12-15 14:25:00,63.72,63.74,63.64,63.64,7300.0,43.307,43.3206,43.2526,43.2526,7300.0
2005-12-15 14:30:00,63.65,63.8,63.65,63.77,12300.0,43.2594,43.3614,43.2594,43.341,12300.0
2005-12-15 14:35:00,63.77,63.77,63.73,63.75,6600.0,43.341,43.341,43.3138,43.3274,6600.0
2005-12-15 14:40:00,63.74,63.75,63.68,63.7,6100.0,43.3206,43.3274,43.2798,43.2934,6100.0
2005-12-15 14:45:00,63.69,63.69,63.45,63.53,20200.0,43.2866,43.2866,43.1235,43.1779,20200.0
2005-12-15 14:50:00,63.53,63.53,63.46,63.52,10900.0,43.1779,43.1779,43.1303,43.1711,10900.0
2005-12-15 14:55:00,63.48,63.72,63.48,63.68,12700.0,43.1439,43.307,43.1439,43.2798,12700.0
2005-12-15 15:00:00,63.66,63.72,63.63,63.72,15600.0,43.2662,43.307,43.2459,43.307,15600.0
2005-12-15 15:05:00,63.76,63.79,63.73,63.78,15500.0,43.3342,43.3546,43.3138,43.3478,15500.0
2005-12-15 15:10:00,63.78,63.85,63.75,63.77,18400.0,43.3478,43.3954,43.3274,43.341,18400.0
2005-12-15 15:15:00,63.77,63.77,63.65,63.65,8600.0,43.341,43.341,43.2594,43.2594,8600.0
2005-12-15 15:20:00,63.65,63.77,63.65,63.73,10900.0,43.2594,43.341,43.2594,43.3138,10900.0
2005-12-15 15:25:00,63.73,63.77,63.64,63.66,8100.0,43.3138,43.341,43.2526,43.2662,8100.0
2005-12-15 15:30:00,63.66,63.78,63.64,63.77,9400.0,43.2662,43.3478,43.2526,43.341,9400.0
2005-12-15 15:35:00,63.76,63.81,63.69,63.81,10100.0,43.3342,43.3682,43.2866,43.3682,10100.0
2005-12-15 15:40:00,63.78,63.78,63.62,63.63,23000.0,43.3478,43.3478,43.2391,43.2459,23000.0
2005-12-15 15:45:00,63.64,63.7,63.62,63.65,27000.0,43.2526,43.2934,43.2391,43.2594,27000.0
2005-12-15 15:50:00,63.65,63.74,63.65,63.73,24900.0,43.2594,43.3206,43.2594,43.3138,24900.0
2005-12-15 15:55:00,63.73,63.85,63.71,63.84,50500.0,43.3138,43.3954,43.3002,43.3886,50500.0
2005-12-16 09:30:00,64.09,64.5,64.09,64.26,145700.0,43.5585,43.8371,43.5585,43.674,145700.0
2005-12-16 09:35:00,64.25,64.26,64.07,64.15,20700.0,43.6672,43.674,43.5449,43.5993,20700.0
2005-12-16 09:40:00,64.1,64.1,63.63,63.88,43100.0,43.5653,43.5653,43.2459,43.4158,43100.0
2005-12-16 09:45:00,63.91,64.3,63.77,63.77,35000.0,43.4362,43.7012,43.341,43.341,35000.0
2005-12-16 09:50:00,63.73,63.8,63.62,63.62,20600.0,43.3138,43.3614,43.2391,43.2391,20600.0
2005-12-16 09:55:00,63.63,63.8,63.61,63.66,11100.0,43.2459,43.3614,43.2323,43.2662,11100.0
2005-12-16 10:00:00,63.74,63.74,63.53,63.53,18000.0,43.3206,43.3206,43.1779,43.1779,18000.0
2005-12-16 10:05:00,63.56,63.69,63.55,63.67,11900.0,43.1983,43.2866,43.1915,43.273,11900.0
2005-12-16 10:10:00,63.66,63.68,63.42,63.43,26800.0,43.2662,43.2798,43.1031,43.1099,26800.0
2005-12-16 10:15:00,63.48,63.49,63.38,63.48,15200.0,43.1439,43.1507,43.0759,43.1439,15200.0
2005-12-16 10:20:00,63.5,63.5,63.44,63.47,22200.0,43.1575,43.1575,43.1167,43.1371,22200.0
2005-12-16 10:25:00,63.44,63.59,63.4,63.55,19400.0,43.1167,43.2187,43.0895,43.1915,19400.0
2005-12-16 10:30:00,63.55,63.56,63.44,63.46,17000.0,43.1915,43.1983,43.1167,43.1303,17000.0
2005-12-16 10:35:00,63.49,63.7,63.48,63.65,15900.0,43.1507,43.2934,43.1439,43.2594,15900.0
2005-12-16 10:40:00,63.68,63.68,63.42,63.54,15800.0,43.2798,43.2798,43.1031,43.1847,15800.0
2005-12-16 10:45:00,63.51,63.7,63.47,63.58,13900.0,43.1643,43.2934,43.1371,43.2119,13900.0
2005-12-16 10:50:00,63.61,63.61,63.47,63.52,5900.0,43.2323,43.2323,43.1371,43.1711,5900.0
2005-12-16 10:55:00,63.52,63.75,63.52,63.7,5200.0,43.1711,43.3274,43.1711,43.2934,5200.0
2005-12-16 11:00:00,63.68,63.76,63.67,63.74,6700.0,43.2798,43.3342,43.273,43.3206,6700.0
2005-12-16 11:05:00,63.78,63.82,63.68,63.68,8000.0,43.3478,43.375,43.2798,43.2798,8000.0
2005-12-16 11:10:00,63.68,63.78,63.68,63.75,10900.0,43.2798,43.3478,43.2798,43.3274,10900.0
2005-12-16 11:15:00,63.75,63.78,63.71,63.78,10300.0,43.3274,43.3478,43.3002,43.3478,10300.0
2005-12-16 11:20:00,63.83,63.95,63.83,63.9,19600.0,43.3818,43.4633,43.3818,43.4294,19600.0
2005-12-16 11:25:00,63.92,63.92,63.76,63.78,4000.0,43.4429,43.4429,43.3342,43.3478,4000.0
2005-12-16 11:30:00,63.78,63.78,63.75,63.78,2200.0,43.3478,43.3478,43.3274,43.3478,2200.0
2005-12-16 11:35:00,63.8,63.83,63.71,63.72,7700.0,43.3614,43.3818,43.3002,43.307,7700.0
2005-12-16 11:40:00,63.72,63.79,63.72,63.78,2300.0,43.307,43.3546,43.307,43.3478,2300.0
2005-12-16 11:45:00,63.78,63.78,63.69,63.7,15100.0,43.3478,43.3478,43.2866,43.2934,15100.0
2005-12-16 11:50:00,63.75,63.77,63.72,63.77,3300.0,43.3274,43.341,43.307,43.341,3300.0
2005-12-16 11:55:00,63.77,63.8,63.75,63.79,3200.0,43.341,43.3614,43.3274,43.3546,3200.0
2005-12-16 12:00:00,63.78,63.81,63.75,63.8,3800.0,43.3478,43.3682,43.3274,43.3614,3800.0
2005-12-16 12:05:00,63.81,63.83,63.74,63.83,8700.0,43.3682,43.3818,43.3206,43.3818,8700.0
2005-12-16 12:10:00,63.8,63.8,63.66,63.74,14700.0,43.3614,43.3614,43.2662,43.3206,14700.0
2005-12-16 12:15:00,63.75,63.75,63.67,63.67,10100.0,43.3274,43.3274,43.273,43.273,10100.0
2005-12-16 12:20:00,63.67,63.71,63.67,63.69,9400.0,43.273,43.3002,43.273,43.2866,9400.0
2005-12-16 12:25:00,63.68,63.68,63.57,63.57,7100.0,43.2798,43.2798,43.2051,43.2051,7100.0
2005-12-16 12:30:00,63.57,63.67,63.48,63.48,18200.0,43.2051,43.273,43.1439,43.1439,18200.0
2005-12-16 12:35:00,63.45,63.52,63.4,63.4,15500.0,43.1235,43.1711,43.0895,43.0895,15500.0
2005-12-16 12:40:00,63.4,63.47,63.27,63.33,19400.0,43.0895,43.1371,43.0012,43.042,19400.0
2005-12-16 12:45:00,63.33,63.35,63.31,63.32,9300.0,43.042,43.0556,43.0284,43.0352,9300.0
2005-12-16 12:50:00,63.32,63.32,63.25,63.28,14800.0,43.0352,43.0352,42.9876,43.008,14800.0
2005-12-16 12:55:00,63.28,63.28,63.19,63.22,15400.0,43.008,43.008,42.9468,42.9672,15400.0
2005-12-16 13:00:00,63.24,63.25,63.21,63.25,12300.0,42.9808,42.9876,42.9604,42.9876,12300.0
2005-12-16 13:05:00,63.21,63.22,63.03,63.03,13000.0,42.9604,42.9672,42.8381,42.8381,13000.0
2005-12-16 13:10:00,63.04,63.06,62.9,62.9,16000.0,42.8449,42.8585,42.7497,42.7497,16000.0
2005-12-16 13:15:00,62.95,63.0,62.93,63.0,18900.0,42.7837,42.8177,42.7701,42.8177,18900.0
2005-12-16 13:20:00,63.06,63.09,62.98,63.04,22100.0,42.8585,42.8788,42.8041,42.8449,22100.0
2005-12-16 13:25:00,63.09,63.16,63.06,63.16,13600.0,42.8788,42.9264,42.8585,42.9264,13600.0
2005-12-16 13:30:00,63.17,63.17,63.06,63.07,2900.0,42.9332,42.9332,42.8585,42.8653,2900.0
2005-12-16 13:35:00,63.05,63.08,62.97,62.99,6500.0,42.8517,42.872,42.7973,42.8109,6500.0
2005-12-16 13:40:00,62.99,62.99,62.98,62.99,3200.0,42.8109,42.8109,42.8041,42.8109,3200.0
2005-12-16 13:45:00,62.99,63.0,62.99,62.99,6600.0,42.8109,42.8177,42.8109,42.8109,6600.0
2005-12-16 13:50:00,62.99,63.0,62.99,63.0,2800.0,42.8109,42.8177,42.8109,42.8177,2800.0
2005-12-16 13:55:00,62.99,63.0,62.99,63.0,12400.0,42.8109,42.8177,42.8109,42.8177,12400.0
2005-12-16 14:00:00,62.99,63.04,62.99,63.04,9800.0,42.8109,42.8449,42.8109,42.8449,9800.0
2005-12-16 14:05:00,63.04,63.17,63.03,63.17,9800.0,42.8449,42.9332,42.8381,42.9332,9800.0
2005-12-16 14:10:00,63.17,63.24,63.17,63.24,3200.0,42.9332,42.9808,42.9332,42.9808,3200.0
2005-12-16 14:15:00,63.25,63.35,63.25,63.35,6100.0,42.9876,43.0556,42.9876,43.0556,6100.0
2005-12-16 14:20:00,63.35,63.36,63.27,63.29,7400.0,43.0556,43.0623,43.0012,43.0148,7400.0
2005-12-16 14:25:00,63.35,63.4,63.3,63.3,5200.0,43.0556,43.0895,43.0216,43.0216,5200.0
2005-12-16 14:30:00,63.28,63.39,63.28,63.37,5000.0,43.008,43.0827,43.008,43.0691,5000.0
2005-12-16 14:35:00,63.41,63.44,63.36,63.39,6700.0,43.0963,43.1167,43.0623,43.0827,6700.0
2005-12-16 14:40:00,63.39,63.4,63.38,63.39,6900.0,43.0827,43.0895,43.0759,43.0827,6900.0
2005-12-16 14:45:00,63.39,63.45,63.3,63.45,6800.0,43.0827,43.1235,43.0216,43.1235,6800.0
2005-12-16 14:50:00,63.45,63.45,63.36,63.37,3400.0,43.1235,43.1235,43.0623,43.0691,3400.0
2005-12-16 14:55:00,63.38,63.38,63.28,63.28,12800.0,43.0759,43.0759,43.008,43.008,12800.0
2005-12-16 15:00:00,63.27,63.27,63.1,63.1,17000.0,43.0012,43.0012,42.8856,42.8856,17000.0
2005-12-16 15:05:00,63.11,63.16,63.08,63.08,10900.0,42.8924,42.9264,42.872,42.872,10900.0
2005-12-16 15:10:00,63.09,63.16,63.09,63.11,6800.0,42.8788,42.9264,42.8788,42.8924,6800.0
2005-12-16 15:15:00,63.11,63.16,63.09,63.11,11100.0,42.8924,42.9264,42.8788,42.8924,11100.0
2005-12-16 15:20:00,63.11,63.15,63.1,63.15,7200.0,42.8924,42.9196,42.8856,42.9196,7200.0
2005-12-16 15:25:00,63.15,63.32,63.12,63.17,40700.0,42.9196,43.0352,42.8992,42.9332,40700.0
2005-12-16 15:30:00,63.17,63.2,63.11,63.18,12100.0,42.9332,42.9536,42.8924,42.94,12100.0
2005-12-16 15:35:00,63.18,63.18,63.12,63.13,15900.0,42.94,42.94,42.8992,42.906,15900.0
2005-12-16 15:40:00,63.14,63.22,63.11,63.16,22200.0,42.9128,42.9672,42.8924,42.9264,22200.0
2005-12-16 15:45:00,63.16,63.19,63.06,63.19,23500.0,42.9264,42.9468,42.8585,42.9468,23500.0
2005-12-16 15:50:00,63.19,63.25,63.13,63.2,25000.0,42.9468,42.9876,42.906,42.9536,25000.0
2005-12-16 15:55:00,63.19,63.35,63.19,63.34,43500.0,42.9468,43.0556,42.9468,43.0488,43500.0
2005-12-19 09:30:00,63.85,63.85,63.5,63.65,22800.0,43.3954,43.3954,43.1575,43.2594,22800.0
2005-12-19 09:35:00,63.74,63.9,63.63,63.85,14900.0,43.3206,43.4294,43.2459,43.3954,14900.0
2005-12-19 09:40:00,63.85,63.88,63.7,63.7,21200.0,43.3954,43.4158,43.2934,43.2934,21200.0
2005-12-19 09:45:00,63.69,63.69,63.4,63.68,215100.0,43.2866,43.2866,43.0895,43.2798,215100.0
2005-12-19 09:50:00,63.69,63.95,63.68,63.9,52000.0,43.2866,43.4633,43.2798,43.4294,52000.0
2005-12-19 09:55:00,63.9,63.92,63.75,63.85,19400.0,43.4294,43.4429,43.3274,43.3954,19400.0
2005-12-19 10:00:00,63.85,63.92,63.85,63.89,10000.0,43.3954,43.4429,43.3954,43.4226,10000.0
2005-12-19 10:05:00,63.91,63.92,63.88,63.89,13100.0,43.4362,43.4429,43.4158,43.4226,13100.0
2005-12-19 10:10:00,63.89,64.0,63.87,63.91,30800.0,43.4226,43.4973,43.409,43.4362,30800.0
2005-12-19 10:15:00,63.91,64.0,63.82,63.82,23800.0,43.4362,43.4973,43.375,43.375,23800.0
2005-12-19 10:20:00,63.9,63.96,63.85,63.95,16200.0,43.4294,43.4701,43.3954,43.4633,16200.0
2005-12-19 10:25:00,63.95,63.98,63.95,63.96,12400.0,43.4633,43.4837,43.4633,43.4701,12400.0
2005-12-19 10:30:00,63.97,64.07,63.95,64.05,25700.0,43.4769,43.5449,43.4633,43.5313,25700.0
2005-12-19 10:35:00,64.05,64.06,63.88,63.88,22600.0,43.5313,43.5381,43.4158,43.4158,22600.0
2005-12-19 10:40:00,63.88,64.0,63.88,63.93,6500.0,43.4158,43.4973,43.4158,43.4497,6500.0
2005-12-19 10:45:00,63.94,63.99,63.94,63.98,7400.0,43.4565,43.4905,43.4565,43.4837,7400.0
2005-12-19 10:50:00,63.98,64.08,63.93,63.93,41600.0,43.4837,43.5517,43.4497,43.4497,41600.0
2005-12-19 10:55:00,63.94,63.99,63.93,63.99,27200.0,43.4565,43.4905,43.4497,43.4905,27200.0
2005-12-19 11:00:00,63.99,64.07,63.91,63.91,13200.0,43.4905,43.5449,43.4362,43.4362,13200.0
2005-12-19 11:05:00,63.92,63.95,63.82,63.82,10500.0,43.4429,43.4633,43.375,43.375,10500.0
2005-12-19 11:10:00,63.82,63.9,63.79,63.9,13200.0,43.375,43.4294,43.3546,43.4294,13200.0
2005-12-19 11:15:00,63.91,63.93,63.87,63.87,8500.0,43.4362,43.4497,43.409,43.409,8500.0
2005-12-19 11:20:00,63.9,63.97,63.9,63.97,7800.0,43.4294,43.4769,43.4294,43.4769,7800.0
2005-12-19 11:25:00,63.95,64.01,63.95,64.01,13400.0,43.4633,43.5041,43.4633,43.5041,13400.0
2005-12-19 11:30:00,64.0,64.03,63.9,64.03,13500.0,43.4973,43.5177,43.4294,43.5177,13500.0
2005-12-19 11:35:00,64.03,64.1,64.02,64.07,20300.0,43.5177,43.5653,43.5109,43.5449,20300.0
2005-12-19 11:40:00,64.08,64.1,64.04,64.08,13700.0,43.5517,43.5653,43.5245,43.5517,13700.0
2005-12-19 11:45:00,64.07,64.18,64.05,64.16,22500.0,43.5449,43.6197,43.5313,43.6061,22500.0
2005-12-19 11:50:00,64.17,64.18,64.02,64.02,11700.0,43.6129,43.6197,43.5109,43.5109,11700.0
2005-12-19 11:55:00,64.02,64.13,64.02,64.13,6500.0,43.5109,43.5857,43.5109,43.5857,6500.0
2005-12-19 12:00:00,64.12,64.15,64.11,64.11,7600.0,43.5789,43.5993,43.5721,43.5721,7600.0
2005-12-19 12:05:00,64.11,64.13,64.03,64.03,8100.0,43.5721,43.5857,43.5177,43.5177,8100.0
2005-12-19 12:10:00,64.03,64.05,64.03,64.03,6400.0,43.5177,43.5313,43.5177,43.5177,6400.0
2005-12-19 12:15:00,64.03,64.04,63.99,63.99,8100.0,43.5177,43.5245,43.4905,43.4905,8100.0
2005-12-19 12:20:00,64.0,64.0,63.97,64.0,22300.0,43.4973,43.4973,43.4769,43.4973,22300.0
2005-12-19 12:25:00,64.01,64.05,63.93,63.98,9300.0,43.5041,43.5313,43.4497,43.4837,9300.0
2005-12-19 12:30:00,63.98,63.98,63.88,63.9,8900.0,43.4837,43.4837,43.4158,43.4294,8900.0
2005-12-19 12:35:00,63.9,63.9,63.71,63.74,16300.0,43.4294,43.4294,43.3002,43.3206,16300.0
2005-12-19 12:40:00,63.74,63.74,63.66,63.71,8000.0,43.3206,43.3206,43.2662,43.3002,8000.0
2005-12-19 12:45:00,63.72,63.72,63.6,63.6,3100.0,43.307,43.307,43.2255,43.2255,3100.0
2005-12-19 12:50:00,63.6,63.78,63.6,63.74,23300.0,43.2255,43.3478,43.2255,43.3206,23300.0
2005-12-19 12:55:00,63.75,63.78,63.69,63.71,11200.0,43.3274,43.3478,43.2866,43.3002,11200.0
2005-12-19 13:00:00,63.74,63.75,63.53,63.67,71500.0,43.3206,43.3274,43.1779,43.273,71500.0
2005-12-19 13:05:00,63.68,63.7,63.5,63.6,21600.0,43.2798,43.2934,43.1575,43.2255,21600.0
2005-12-19 13:10:00,63.56,63.65,63.55,63.61,9400.0,43.1983,43.2594,43.1915,43.2323,9400.0
2005-12-19 13:15:00,63.61,63.61,63.56,63.58,7300.0,43.2323,43.2323,43.1983,43.2119,7300.0
2005-12-19 13:20:00,63.6,63.65,63.6,63.63,3300.0,43.2255,43.2594,43.2255,43.2459,3300.0
2005-12-19 13:25:00,63.63,63.63,63.54,63.55,12400.0,43.2459,43.2459,43.1847,43.1915,12400.0
2005-12-19 13:30:00,63.55,63.57,63.42,63.42,9600.0,43.1915,43.2051,43.1031,43.1031,9600.0
2005-12-19 13:35:00,63.43,63.43,63.23,63.38,10700.0,43.1099,43.1099,42.974,43.0759,10700.0
2005-12-19 13:40:00,63.33,63.33,63.13,63.23,14400.0,43.042,43.042,42.906,42.974,14400.0
2005-12-19 13:45:00,63.3,63.4,63.2,63.21,14700.0,43.0216,43.0895,42.9536,42.9604,14700.0
2005-12-19 13:50:00,63.2,63.31,63.08,63.14,25000.0,42.9536,43.0284,42.872,42.9128,25000.0
2005-12-19 13:55:00,63.13,63.31,63.1,63.26,11100.0,42.906,43.0284,42.8856,42.9944,11100.0
2005-12-19 14:00:00,63.24,63.28,63.08,63.1,18000.0,42.9808,43.008,42.872,42.8856,18000.0
2005-12-19 14:05:00,63.08,63.15,63.08,63.15,8600.0,42.872,42.9196,42.872,42.9196,8600.0
2005-12-19 14:10:00,63.18,63.21,63.1,63.13,4200.0,42.94,42.9604,42.8856,42.906,4200.0
2005-12-19 14:15:00,63.15,63.15,62.97,63.0,16200.0,42.9196,42.9196,42.7973,42.8177,16200.0
2005-12-19 14:20:00,63.0,63.19,62.96,63.16,14600.0,42.8177,42.9468,42.7905,42.9264,14600.0
2005-12-19 14:25:00,63.15,63.19,63.05,63.05,7400.0,42.9196,42.9468,42.8517,42.8517,7400.0
2005-12-19 14:30:00,63.1,63.22,63.05,63.2,18300.0,42.8856,42.9672,42.8517,42.9536,18300.0
2005-12-19 14:35:00,63.21,63.28,63.2,63.2,11200.0,42.9604,43.008,42.9536,42.9536,11200.0
2005-12-19 14:40:00,63.23,63.36,63.23,63.27,18200.0,42.974,43.0623,42.974,43.0012,18200.0
2005-12-19 14:45:00,63.28,63.4,63.25,63.38,13700.0,43.008,43.0895,42.9876,43.0759,13700.0
2005-12-19 14:50:00,63.39,63.44,63.38,63.43,15000.0,43.0827,43.1167,43.0759,43.1099,15000.0
2005-12-19 14:55:00,63.44,63.44,63.36,63.41,11900.0,43.1167,43.1167,43.0623,43.0963,11900.0
2005-12-19 15:00:00,63.4,63.43,63.36,63.38,10000.0,43.0895,43.1099,43.0623,43.0759,10000.0
2005-12-19 15:05:00,63.35,63.42,63.3,63.3,10500.0,43.0556,43.1031,43.0216,43.0216,10500.0
2005-12-19 15:10:00,63.3,63.38,63.26,63.29,12700.0,43.0216,43.0759,42.9944,43.0148,12700.0
2005-12-19 15:15:00,63.29,63.29,63.21,63.23,7200.0,43.0148,43.0148,42.9604,42.974,7200.0
2005-12-19 15:20:00,63.24,63.27,63.19,63.2,12700.0,42.9808,43.0012,42.9468,42.9536,12700.0
2005-12-19 15:25:00,63.18,63.22,62.97,62.97,17800.0,42.94,42.9672,42.7973,42.7973,17800.0
2005-12-19 15:30:00,62.95,63.03,62.85,62.93,28300.0,42.7837,42.8381,42.7157,42.7701,28300.0
2005-12-19 15:35:00,62.96,63.02,62.96,63.01,18100.0,42.7905,42.8313,42.7905,42.8245,18100.0
2005-12-19 15:40:00,63.02,63.11,63.0,63.03,13600.0,42.8313,42.8924,42.8177,42.8381,13600.0
2005-12-19 15:45:00,63.03,63.1,62.95,62.96,13500.0,42.8381,42.8856,42.7837,42.7905,13500.0
2005-12-19 15:50:00,62.94,62.98,62.85,62.96,22400.0,42.7769,42.8041,42.7157,42.7905,22400.0
2005-12-19 15:55:00,62.95,63.01,62.92,62.94,40900.0,42.7837,42.8245,42.7633,42.7769,40900.0
2005-12-20 09:30:00,62.97,63.0,62.65,62.79,19900.0,42.7973,42.8177,42.5798,42.6749,19900.0
2005-12-20 09:35:00,62.78,62.78,62.12,62.34,67900.0,42.6682,42.6682,42.2196,42.3691,67900.0
2005-12-20 09:40:00,62.37,62.49,62.35,62.39,22200.0,42.3895,42.4711,42.3759,42.4031,22200.0
2005-12-20 09:45:00,62.38,62.72,62.34,62.66,96800.0,42.3963,42.6274,42.3691,42.5866,96800.0
2005-12-20 09:50:00,62.66,62.85,62.51,62.65,30800.0,42.5866,42.7157,42.4846,42.5798,30800.0
2005-12-20 09:55:00,62.7,62.7,62.39,62.53,28000.0,42.6138,42.6138,42.4031,42.4982,28000.0
2005-12-20 10:00:00,62.53,62.73,62.4,62.73,40300.0,42.4982,42.6342,42.4099,42.6342,40300.0
2005-12-20 10:05:00,62.72,63.12,62.72,63.07,47800.0,42.6274,42.8992,42.6274,42.8653,47800.0
2005-12-20 10:10:00,63.06,63.08,62.96,63.0,25800.0,42.8585,42.872,42.7905,42.8177,25800.0
2005-12-20 10:15:00,63.0,63.0,62.6,62.6,31500.0,42.8177,42.8177,42.5458,42.5458,31500.0
2005-12-20 10:20:00,62.61,62.66,62.56,62.65,16600.0,42.5526,42.5866,42.5186,42.5798,16600.0
2005-12-20 10:25:00,62.69,62.75,62.56,62.57,11800.0,42.607,42.6478,42.5186,42.5254,11800.0
2005-12-20 10:30:00,62.59,62.75,62.59,62.68,12900.0,42.539,42.6478,42.539,42.6002,12900.0
2005-12-20 10:35:00,62.69,62.88,62.69,62.88,19800.0,42.607,42.7361,42.607,42.7361,19800.0
2005-12-20 10:40:00,62.88,63.0,62.75,62.75,17000.0,42.7361,42.8177,42.6478,42.6478,17000.0
2005-12-20 10:45:00,62.74,62.76,62.65,62.71,12500.0,42.641,42.6546,42.5798,42.6206,12500.0
2005-12-20 10:50:00,62.68,62.93,62.68,62.93,14500.0,42.6002,42.7701,42.6002,42.7701,14500.0
2005-12-20 10:55:00,62.93,63.27,62.92,63.25,18900.0,42.7701,43.0012,42.7633,42.9876,18900.0
2005-12-20 11:00:00,63.25,63.38,63.19,63.2,25100.0,42.9876,43.0759,42.9468,42.9536,25100.0
2005-12-20 11:05:00,63.21,63.27,63.14,63.23,8900.0,42.9604,43.0012,42.9128,42.974,8900.0
2005-12-20 11:10:00,63.25,63.3,63.19,63.27,6600.0,42.9876,43.0216,42.9468,43.0012,6600.0
2005-12-20 11:15:00,63.26,63.41,63.26,63.36,9000.0,42.9944,43.0963,42.9944,43.0623,9000.0
2005-12-20 11:20:00,63.38,63.67,63.38,63.58,17700.0,43.0759,43.273,43.0759,43.2119,17700.0
2005-12-20 11:25:00,63.58,63.68,63.53,63.68,12800.0,43.2119,43.2798,43.1779,43.2798,12800.0
2005-12-20 11:30:00,63.67,63.75,63.61,63.63,13100.0,43.273,43.3274,43.2323,43.2459,13100.0
2005-12-20 11:35:00,63.62,63.74,63.61,63.74,12700.0,43.2391,43.3206,43.2323,43.3206,12700.0
2005-12-20 11:40:00,63.7,63.75,63.65,63.75,14900.0,43.2934,43.3274,43.2594,43.3274,14900.0
2005-12-20 11:45:00,63.69,63.75,63.6,63.65,16300.0,43.2866,43.3274,43.2255,43.2594,16300.0
2005-12-20 11:50:00,63.67,63.68,63.41,63.41,17200.0,43.273,43.2798,43.0963,43.0963,17200.0
2005-12-20 11:55:00,63.43,63.55,63.39,63.54,8000.0,43.1099,43.1915,43.0827,43.1847,8000.0
2005-12-20 12:00:00,63.54,63.65,63.51,63.65,21200.0,43.1847,43.2594,43.1643,43.2594,21200.0
2005-12-20 12:05:00,63.65,63.74,63.64,63.64,9200.0,43.2594,43.3206,43.2526,43.2526,9200.0
2005-12-20 12:10:00,63.69,63.7,63.65,63.69,5000.0,43.2866,43.2934,43.2594,43.2866,5000.0
2005-12-20 12:15:00,63.69,63.75,63.65,63.7,7400.0,43.2866,43.3274,43.2594,43.2934,7400.0
2005-12-20 12:20:00,63.74,63.87,63.74,63.87,23500.0,43.3206,43.409,43.3206,43.409,23500.0
2005-12-20 12:25:00,63.94,64.02,63.88,63.93,26200.0,43.4565,43.5109,43.4158,43.4497,26200.0
2005-12-20 12:30:00,63.93,64.1,63.93,64.1,28000.0,43.4497,43.5653,43.4497,43.5653,28000.0
2005-12-20 12:35:00,64.1,64.23,64.01,64.16,26100.0,43.5653,43.6536,43.5041,43.6061,26100.0
2005-12-20 12:40:00,64.12,64.2,64.12,64.15,10600.0,43.5789,43.6332,43.5789,43.5993,10600.0
2005-12-20 12:45:00,64.15,64.24,64.08,64.11,16600.0,43.5993,43.6604,43.5517,43.5721,16600.0
2005-12-20 12:50:00,64.11,64.15,64.1,64.15,4100.0,43.5721,43.5993,43.5653,43.5993,4100.0
2005-12-20 12:55:00,64.11,64.12,64.0,64.05,11600.0,43.5721,43.5789,43.4973,43.5313,11600.0
2005-12-20 13:00:00,64.08,64.15,64.05,64.09,11300.0,43.5517,43.5993,43.5313,43.5585,11300.0
2005-12-20 13:05:00,64.09,64.18,64.04,64.04,12200.0,43.5585,43.6197,43.5245,43.5245,12200.0
2005-12-20 13:10:00,64.08,64.15,64.05,64.13,13300.0,43.5517,43.5993,43.5313,43.5857,13300.0
2005-12-20 13:15:00,64.09,64.1,64.05,64.09,4900.0,43.5585,43.5653,43.5313,43.5585,4900.0
2005-12-20 13:20:00,64.08,64.08,63.96,64.01,12200.0,43.5517,43.5517,43.4701,43.5041,12200.0
2005-12-20 13:25:00,64.01,64.01,63.95,64.01,9100.0,43.5041,43.5041,43.4633,43.5041,9100.0
2005-12-20 13:30:00,64.0,64.01,63.97,63.98,6100.0,43.4973,43.5041,43.4769,43.4837,6100.0
2005-12-20 13:35:00,63.94,64.03,63.93,63.95,9800.0,43.4565,43.5177,43.4497,43.4633,9800.0
2005-12-20 13:40:00,63.96,63.96,63.79,63.8,7200.0,43.4701,43.4701,43.3546,43.3614,7200.0
2005-12-20 13:45:00,63.76,63.77,63.69,63.71,11700.0,43.3342,43.341,43.2866,43.3002,11700.0
2005-12-20 13:50:00,63.7,63.71,63.66,63.66,6100.0,43.2934,43.3002,43.2662,43.2662,6100.0
2005-12-20 13:55:00,63.64,63.69,63.56,63.69,12600.0,43.2526,43.2866,43.1983,43.2866,12600.0
2005-12-20 14:00:00,63.69,63.72,63.55,63.57,7100.0,43.2866,43.307,43.1915,43.2051,7100.0
2005-12-20 14:05:00,63.57,63.6,63.5,63.5,7900.0,43.2051,43.2255,43.1575,43.1575,7900.0
2005-12-20 14:10:00,63.54,63.65,63.51,63.65,18200.0,43.1847,43.2594,43.1643,43.2594,18200.0
2005-12-20 14:15:00,63.65,63.71,63.6,63.68,14100.0,43.2594,43.3002,43.2255,43.2798,14100.0
2005-12-20 14:20:00,63.68,63.73,63.64,63.71,14100.0,43.2798,43.3138,43.2526,43.3002,14100.0
2005-12-20 14:25:00,63.71,63.82,63.7,63.78,17500.0,43.3002,43.375,43.2934,43.3478,17500.0
2005-12-20 14:30:00,63.78,63.8,63.75,63.8,5200.0,43.3478,43.3614,43.3274,43.3614,5200.0
2005-12-20 14:35:00,63.8,63.85,63.75,63.76,5800.0,43.3614,43.3954,43.3274,43.3342,5800.0
2005-12-20 14:40:00,63.78,63.8,63.76,63.79,20400.0,43.3478,43.3614,43.3342,43.3546,20400.0
2005-12-20 14:45:00,63.8,63.93,63.8,63.92,11500.0,43.3614,43.4497,43.3614,43.4429,11500.0
2005-12-20 14:50:00,63.92,63.93,63.76,63.79,46600.0,43.4429,43.4497,43.3342,43.3546,46600.0
2005-12-20 14:55:00,63.8,63.82,63.66,63.81,11400.0,43.3614,43.375,43.2662,43.3682,11400.0
2005-12-20 15:00:00,63.82,63.85,63.76,63.79,7600.0,43.375,43.3954,43.3342,43.3546,7600.0
2005-12-20 15:05:00,63.8,63.8,63.68,63.68,10400.0,43.3614,43.3614,43.2798,43.2798,10400.0
2005-12-20 15:10:00,63.68,63.73,63.66,63.7,6600.0,43.2798,43.3138,43.2662,43.2934,6600.0
2005-12-20 15:15:00,63.7,63.72,63.62,63.62,24700.0,43.2934,43.307,43.2391,43.2391,24700.0
2005-12-20 15:20:00,63.63,63.7,63.63,63.65,3700.0,43.2459,43.2934,43.2459,43.2594,3700.0
2005-12-20 15:25:00,63.66,63.67,63.51,63.55,10200.0,43.2662,43.273,43.1643,43.1915,10200.0
2005-12-20 15:30:00,63.59,63.67,63.54,63.66,9600.0,43.2187,43.273,43.1847,43.2662,9600.0
2005-12-20 15:35:00,63.65,63.65,63.5,63.59,28400.0,43.2594,43.2594,43.1575,43.2187,28400.0
2005-12-20 15:40:00,63.56,63.58,63.41,63.43,39400.0,43.1983,43.2119,43.0963,43.1099,39400.0
2005-12-20 15:45:00,63.45,63.57,63.3,63.36,32200.0,43.1235,43.2051,43.0216,43.0623,32200.0
2005-12-20 15:50:00,63.37,63.55,63.33,63.4,33100.0,43.0691,43.1915,43.042,43.0895,33100.0
2005-12-20 15:55:00,63.43,63.5,63.38,63.46,44200.0,43.1099,43.1575,43.0759,43.1303,44200.0
2005-12-21 09:30:00,63.95,63.95,63.51,63.66,34400.0,43.4633,43.4633,43.1643,43.2662,34400.0
2005-12-21 09:35:00,63.66,63.85,63.45,63.66,38900.0,43.2662,43.3954,43.1235,43.2662,38900.0
2005-12-21 09:40:00,63.71,63.78,63.48,63.78,23100.0,43.3002,43.3478,43.1439,43.3478,23100.0
2005-12-21 09:45:00,63.78,63.94,63.5,63.51,34800.0,43.3478,43.4565,43.1575,43.1643,34800.0
2005-12-21 09:50:00,63.5,63.83,63.43,63.78,24400.0,43.1575,43.3818,43.1099,43.3478,24400.0
2005-12-21 09:55:00,63.75,63.78,63.58,63.74,177300.0,43.3274,43.3478,43.2119,43.3206,177300.0
2005-12-21 10:00:00,63.76,63.87,63.74,63.87,55500.0,43.3342,43.409,43.3206,43.409,55500.0
2005-12-21 10:05:00,63.91,63.94,63.86,63.91,30000.0,43.4362,43.4565,43.4022,43.4362,30000.0
2005-12-21 10:10:00,63.91,63.97,63.79,63.87,54000.0,43.4362,43.4769,43.3546,43.409,54000.0
2005-12-21 10:15:00,63.87,63.97,63.84,63.87,17000.0,43.409,43.4769,43.3886,43.409,17000.0
2005-12-21 10:20:00,63.88,64.15,63.87,64.12,57700.0,43.4158,43.5993,43.409,43.5789,57700.0
2005-12-21 10:25:00,64.15,64.19,64.13,64.15,34000.0,43.5993,43.6265,43.5857,43.5993,34000.0
2005-12-21 10:30:00,64.15,64.17,63.91,63.91,26700.0,43.5993,43.6129,43.4362,43.4362,26700.0
2005-12-21 10:35:00,63.91,63.91,63.79,63.89,23800.0,43.4362,43.4362,43.3546,43.4226,23800.0
2005-12-21 10:40:00,63.86,63.89,63.69,63.85,22400.0,43.4022,43.4226,43.2866,43.3954,22400.0
2005-12-21 10:45:00,63.84,63.96,63.83,63.83,14100.0,43.3886,43.4701,43.3818,43.3818,14100.0
2005-12-21 10:50:00,63.83,63.83,63.68,63.76,11800.0,43.3818,43.3818,43.2798,43.3342,11800.0
2005-12-21 10:55:00,63.74,63.77,63.68,63.71,16600.0,43.3206,43.341,43.2798,43.3002,16600.0
2005-12-21 11:00:00,63.71,63.78,63.52,63.6,30600.0,43.3002,43.3478,43.1711,43.2255,30600.0
2005-12-21 11:05:00,63.58,63.7,63.57,63.67,20300.0,43.2119,43.2934,43.2051,43.273,20300.0
2005-12-21 11:10:00,63.67,63.67,63.53,63.55,33400.0,43.273,43.273,43.1779,43.1915,33400.0
2005-12-21 11:15:00,63.54,63.57,63.52,63.54,12800.0,43.1847,43.2051,43.1711,43.1847,12800.0
2005-12-21 11:20:00,63.53,63.53,63.45,63.52,19200.0,43.1779,43.1779,43.1235,43.1711,19200.0
2005-12-21 11:25:00,63.5,63.59,63.47,63.47,18500.0,43.1575,43.2187,43.1371,43.1371,18500.0
2005-12-21 11:30:00,63.47,63.54,63.45,63.51,10600.0,43.1371,43.1847,43.1235,43.1643,10600.0
2005-12-21 11:35:00,63.52,63.57,63.48,63.54,22400.0,43.1711,43.2051,43.1439,43.1847,22400.0
2005-12-21 11:40:00,63.55,63.73,63.54,63.67,28900.0,43.1915,43.3138,43.1847,43.273,28900.0
2005-12-21 11:45:00,63.66,63.7,63.63,63.7,9900.0,43.2662,43.2934,43.2459,43.2934,9900.0
2005-12-21 11:50:00,63.7,63.8,63.65,63.8,14200.0,43.2934,43.3614,43.2594,43.3614,14200.0
2005-12-21 11:55:00,63.75,63.77,63.73,63.77,10300.0,43.3274,43.341,43.3138,43.341,10300.0
2005-12-21 12:00:00,63.77,63.86,63.77,63.81,15100.0,43.341,43.4022,43.341,43.3682,15100.0
2005-12-21 12:05:00,63.81,63.81,63.75,63.75,8300.0,43.3682,43.3682,43.3274,43.3274,8300.0
2005-12-21 12:10:00,63.75,63.85,63.75,63.83,9100.0,43.3274,43.3954,43.3274,43.3818,9100.0
2005-12-21 12:15:00,63.84,63.93,63.84,63.93,13800.0,43.3886,43.4497,43.3886,43.4497,13800.0
2005-12-21 12:20:00,63.91,63.91,63.83,63.86,8000.0,43.4362,43.4362,43.3818,43.4022,8000.0
2005-12-21 12:25:00,63.86,63.92,63.85,63.9,25300.0,43.4022,43.4429,43.3954,43.4294,25300.0
2005-12-21 12:30:00,63.9,64.03,63.88,63.99,8800.0,43.4294,43.5177,43.4158,43.4905,8800.0
2005-12-21 12:35:00,63.98,64.03,63.97,63.97,4700.0,43.4837,43.5177,43.4769,43.4769,4700.0
2005-12-21 12:40:00,63.95,63.97,63.94,63.97,13100.0,43.4633,43.4769,43.4565,43.4769,13100.0
2005-12-21 12:45:00,63.96,63.96,63.89,63.92,3300.0,43.4701,43.4701,43.4226,43.4429,3300.0
2005-12-21 12:50:00,63.89,63.91,63.79,63.91,5400.0,43.4226,43.4362,43.3546,43.4362,5400.0
2005-12-21 12:55:00,63.91,63.94,63.89,63.94,6200.0,43.4362,43.4565,43.4226,43.4565,6200.0
2005-12-21 13:00:00,63.94,63.99,63.94,63.99,5200.0,43.4565,43.4905,43.4565,43.4905,5200.0
2005-12-21 13:05:00,63.97,63.98,63.9,63.94,9500.0,43.4769,43.4837,43.4294,43.4565,9500.0
2005-12-21 13:10:00,63.94,63.94,63.89,63.89,6400.0,43.4565,43.4565,43.4226,43.4226,6400.0
2005-12-21 13:15:00,63.9,63.92,63.88,63.91,7200.0,43.4294,43.4429,43.4158,43.4362,7200.0
2005-12-21 13:20:00,63.91,63.91,63.87,63.9,18300.0,43.4362,43.4362,43.409,43.4294,18300.0
2005-12-21 13:25:00,63.94,63.97,63.84,63.88,10700.0,43.4565,43.4769,43.3886,43.4158,10700.0
2005-12-21 13:30:00,63.88,63.93,63.59,63.65,11700.0,43.4158,43.4497,43.2187,43.2594,11700.0
2005-12-21 13:35:00,63.56,63.82,63.53,63.82,14700.0,43.1983,43.375,43.1779,43.375,14700.0
2005-12-21 13:40:00,63.83,63.84,63.79,63.8,3900.0,43.3818,43.3886,43.3546,43.3614,3900.0
2005-12-21 13:45:00,63.8,63.85,63.75,63.85,18300.0,43.3614,43.3954,43.3274,43.3954,18300.0
2005-12-21 13:50:00,63.79,63.87,63.72,63.72,19700.0,43.3546,43.409,43.307,43.307,19700.0
2005-12-21 13:55:00,63.73,63.77,63.73,63.73,7900.0,43.3138,43.341,43.3138,43.3138,7900.0
2005-12-21 14:00:00,63.72,63.75,63.6,63.72,11000.0,43.307,43.3274,43.2255,43.307,11000.0
2005-12-21 14:05:00,63.72,63.76,63.59,63.61,4800.0,43.307,43.3342,43.2187,43.2323,4800.0
2005-12-21 14:10:00,63.6,63.7,63.57,63.69,7900.0,43.2255,43.2934,43.2051,43.2866,7900.0
2005-12-21 14:15:00,63.7,63.7,63.47,63.5,15400.0,43.2934,43.2934,43.1371,43.1575,15400.0
2005-12-21 14:20:00,63.52,63.53,63.48,63.49,6000.0,43.1711,43.1779,43.1439,43.1507,6000.0
2005-12-21 14:25:00,63.5,63.52,63.48,63.51,8400.0,43.1575,43.1711,43.1439,43.1643,8400.0
2005-12-21 14:30:00,63.53,63.59,63.48,63.54,18400.0,43.1779,43.2187,43.1439,43.1847,18400.0
2005-12-21 14:35:00,63.52,63.59,63.51,63.59,4900.0,43.1711,43.2187,43.1643,43.2187,4900.0
2005-12-21 14:40:00,63.57,63.57,63.49,63.49,8600.0,43.2051,43.2051,43.1507,43.1507,8600.0
2005-12-21 14:45:00,63.49,63.54,63.48,63.54,15500.0,43.1507,43.1847,43.1439,43.1847,15500.0
2005-12-21 14:50:00,63.54,63.65,63.5,63.6,30600.0,43.1847,43.2594,43.1575,43.2255,30600.0
2005-12-21 14:55:00,63.6,63.6,63.49,63.55,14200.0,43.2255,43.2255,43.1507,43.1915,14200.0
2005-12-21 15:00:00,63.56,63.56,63.27,63.3,24300.0,43.1983,43.1983,43.0012,43.0216,24300.0
2005-12-21 15:05:00,63.3,63.42,63.27,63.4,10100.0,43.0216,43.1031,43.0012,43.0895,10100.0
2005-12-21 15:10:00,63.4,63.44,63.38,63.4,7100.0,43.0895,43.1167,43.0759,43.0895,7100.0
2005-12-21 15:15:00,63.41,63.56,63.41,63.45,14900.0,43.0963,43.1983,43.0963,43.1235,14900.0
2005-12-21 15:20:00,63.46,63.5,63.41,63.45,5600.0,43.1303,43.1575,43.0963,43.1235,5600.0
2005-12-21 15:25:00,63.43,63.43,63.3,63.3,12300.0,43.1099,43.1099,43.0216,43.0216,12300.0
2005-12-21 15:30:00,63.3,63.45,63.3,63.44,13300.0,43.0216,43.1235,43.0216,43.1167,13300.0
2005-12-21 15:35:00,63.47,63.55,63.45,63.55,11700.0,43.1371,43.1915,43.1235,43.1915,11700.0
2005-12-21 15:40:00,63.56,63.65,63.55,63.65,26800.0,43.1983,43.2594,43.1915,43.2594,26800.0
2005-12-21 15:45:00,63.65,63.86,63.65,63.86,20900.0,43.2594,43.4022,43.2594,43.4022,20900.0
2005-12-21 15:50:00,63.86,63.88,63.76,63.85,67300.0,43.4022,43.4158,43.3342,43.3954,67300.0
2005-12-21 15:55:00,63.86,63.87,63.72,63.76,62600.0,43.4022,43.409,43.307,43.3342,62600.0
2005-12-22 09:30:00,63.98,64.0,63.82,63.87,20800.0,43.4837,43.4973,43.375,43.409,20800.0
2005-12-22 09:35:00,63.89,63.94,63.67,63.67,14400.0,43.4226,43.4565,43.273,43.273,14400.0
2005-12-22 09:40:00,63.68,63.75,63.53,63.64,14600.0,43.2798,43.3274,43.1779,43.2526,14600.0
2005-12-22 09:45:00,63.63,63.67,63.46,63.53,24200.0,43.2459,43.273,43.1303,43.1779,24200.0
2005-12-22 09:50:00,63.52,63.76,63.52,63.7,15800.0,43.1711,43.3342,43.1711,43.2934,15800.0
2005-12-22 09:55:00,63.69,63.75,63.55,63.55,10800.0,43.2866,43.3274,43.1915,43.1915,10800.0
2005-12-22 10:00:00,63.55,63.75,63.55,63.71,12800.0,43.1915,43.3274,43.1915,43.3002,12800.0
2005-12-22 10:05:00,63.71,63.72,63.46,63.54,14000.0,43.3002,43.307,43.1303,43.1847,14000.0
2005-12-22 10:10:00,63.53,63.53,63.29,63.3,24700.0,43.1779,43.1779,43.0148,43.0216,24700.0
2005-12-22 10:15:00,63.26,63.3,63.05,63.2,30800.0,42.9944,43.0216,42.8517,42.9536,30800.0
2005-12-22 10:20:00,63.15,63.31,63.1,63.18,28300.0,42.9196,43.0284,42.8856,42.94,28300.0
2005-12-22 10:25:00,63.17,63.19,63.02,63.06,22800.0,42.9332,42.9468,42.8313,42.8585,22800.0
2005-12-22 10:30:00,63.09,63.18,62.99,63.09,44100.0,42.8788,42.94,42.8109,42.8788,44100.0
2005-12-22 10:35:00,63.1,63.11,62.97,63.07,53500.0,42.8856,42.8924,42.7973,42.8653,53500.0
2005-12-22 10:40:00,63.07,63.12,63.03,63.03,18200.0,42.8653,42.8992,42.8381,42.8381,18200.0
2005-12-22 10:45:00,63.03,63.03,62.83,62.87,25200.0,42.8381,42.8381,42.7021,42.7293,25200.0
2005-12-22 10:50:00,62.84,63.14,62.82,63.14,19300.0,42.7089,42.9128,42.6953,42.9128,19300.0
2005-12-22 10:55:00,63.15,63.16,63.0,63.05,9400.0,42.9196,42.9264,42.8177,42.8517,9400.0
2005-12-22 11:00:00,63.05,63.07,63.01,63.01,6000.0,42.8517,42.8653,42.8245,42.8245,6000.0
2005-12-22 11:05:00,63.0,63.21,63.0,63.21,187800.0,42.8177,42.9604,42.8177,42.9604,187800.0
2005-12-22 11:10:00,63.18,63.54,63.18,63.39,34000.0,42.94,43.1847,42.94,43.0827,34000.0
2005-12-22 11:15:00,63.38,63.44,63.29,63.34,11500.0,43.0759,43.1167,43.0148,43.0488,11500.0
2005-12-22 11:20:00,63.33,63.39,63.33,63.33,6800.0,43.042,43.0827,43.042,43.042,6800.0
2005-12-22 11:25:00,63.34,63.45,63.34,63.44,13200.0,43.0488,43.1235,43.0488,43.1167,13200.0
2005-12-22 11:30:00,63.45,63.61,63.45,63.61,92900.0,43.1235,43.2323,43.1235,43.2323,92900.0
2005-12-22 11:35:00,63.61,63.62,63.55,63.6,7600.0,43.2323,43.2391,43.1915,43.2255,7600.0
2005-12-22 11:40:00,63.59,63.62,63.48,63.62,15400.0,43.2187,43.2391,43.1439,43.2391,15400.0
2005-12-22 11:45:00,63.62,63.63,63.5,63.54,8200.0,43.2391,43.2459,43.1575,43.1847,8200.0
2005-12-22 11:50:00,63.53,63.58,63.53,63.56,3800.0,43.1779,43.2119,43.1779,43.1983,3800.0
2005-12-22 11:55:00,63.57,63.66,63.57,63.66,7600.0,43.2051,43.2662,43.2051,43.2662,7600.0
2005-12-22 12:00:00,63.66,63.72,63.63,63.63,8200.0,43.2662,43.307,43.2459,43.2459,8200.0
2005-12-22 12:05:00,63.62,63.69,63.58,63.69,6400.0,43.2391,43.2866,43.2119,43.2866,6400.0
2005-12-22 12:10:00,63.69,63.77,63.67,63.77,7600.0,43.2866,43.341,43.273,43.341,7600.0
2005-12-22 12:15:00,63.77,63.78,63.64,63.69,10800.0,43.341,43.3478,43.2526,43.2866,10800.0
2005-12-22 12:20:00,63.69,63.71,63.65,63.67,2700.0,43.2866,43.3002,43.2594,43.273,2700.0
2005-12-22 12:25:00,63.68,63.68,63.64,63.66,6400.0,43.2798,43.2798,43.2526,43.2662,6400.0
2005-12-22 12:30:00,63.65,63.67,63.63,63.67,3700.0,43.2594,43.273,43.2459,43.273,3700.0
2005-12-22 12:35:00,63.67,63.69,63.65,63.67,5500.0,43.273,43.2866,43.2594,43.273,5500.0
2005-12-22 12:40:00,63.67,63.7,63.67,63.69,5800.0,43.273,43.2934,43.273,43.2866,5800.0
2005-12-22 12:45:00,63.69,63.69,63.55,63.62,19800.0,43.2866,43.2866,43.1915,43.2391,19800.0
2005-12-22 12:50:00,63.61,63.66,63.61,63.65,7900.0,43.2323,43.2662,43.2323,43.2594,7900.0
2005-12-22 12:55:00,63.65,63.7,63.65,63.69,7900.0,43.2594,43.2934,43.2594,43.2866,7900.0
2005-12-22 13:00:00,63.69,63.78,63.67,63.77,22300.0,43.2866,43.3478,43.273,43.341,22300.0
2005-12-22 13:05:00,63.75,63.76,63.73,63.74,5400.0,43.3274,43.3342,43.3138,43.3206,5400.0
2005-12-22 13:10:00,63.74,63.75,63.67,63.7,6700.0,43.3206,43.3274,43.273,43.2934,6700.0
2005-12-22 13:15:00,63.7,63.72,63.68,63.71,5200.0,43.2934,43.307,43.2798,43.3002,5200.0
2005-12-22 13:20:00,63.7,63.7,63.64,63.69,5300.0,43.2934,43.2934,43.2526,43.2866,5300.0
2005-12-22 13:25:00,63.69,63.69,63.67,63.69,11100.0,43.2866,43.2866,43.273,43.2866,11100.0
2005-12-22 13:30:00,63.69,63.8,63.67,63.8,12000.0,43.2866,43.3614,43.273,43.3614,12000.0
2005-12-22 13:35:00,63.78,63.95,63.77,63.95,28800.0,43.3478,43.4633,43.341,43.4633,28800.0
2005-12-22 13:40:00,63.95,63.98,63.94,63.94,10400.0,43.4633,43.4837,43.4565,43.4565,10400.0
2005-12-22 13:45:00,63.95,63.99,63.95,63.98,13300.0,43.4633,43.4905,43.4633,43.4837,13300.0
2005-12-22 13:50:00,63.99,64.29,63.99,64.26,61800.0,43.4905,43.6944,43.4905,43.674,61800.0
2005-12-22 13:55:00,64.25,64.4,64.15,64.35,40900.0,43.6672,43.7692,43.5993,43.7352,40900.0
2005-12-22 14:00:00,64.36,64.42,64.29,64.42,84700.0,43.742,43.7828,43.6944,43.7828,84700.0
2005-12-22 14:05:00,64.45,64.47,64.34,64.4,37900.0,43.8032,43.8168,43.7284,43.7692,37900.0
2005-12-22 14:10:00,64.37,64.49,64.36,64.48,28800.0,43.7488,43.8303,43.742,43.8236,28800.0
2005-12-22 14:15:00,64.48,64.48,64.43,64.46,12300.0,43.8236,43.8236,43.7896,43.81,12300.0
2005-12-22 14:20:00,64.46,64.48,64.43,64.45,15600.0,43.81,43.8236,43.7896,43.8032,15600.0
2005-12-22 14:25:00,64.42,64.45,64.38,64.39,18700.0,43.7828,43.8032,43.7556,43.7624,18700.0
2005-12-22 14:30:00,64.4,64.48,64.38,64.4,71100.0,43.7692,43.8236,43.7556,43.7692,71100.0
2005-12-22 14:35:00,64.4,64.4,64.3,64.3,12300.0,43.7692,43.7692,43.7012,43.7012,12300.0
2005-12-22 14:40:00,64.3,64.35,64.3,64.34,19400.0,43.7012,43.7352,43.7012,43.7284,19400.0
2005-12-22 14:45:00,64.34,64.46,64.32,64.46,8100.0,43.7284,43.81,43.7148,43.81,8100.0
2005-12-22 14:50:00,64.46,64.48,64.39,64.42,46300.0,43.81,43.8236,43.7624,43.7828,46300.0
2005-12-22 14:55:00,64.42,64.48,64.39,64.45,47400.0,43.7828,43.8236,43.7624,43.8032,47400.0
2005-12-22 15:00:00,64.45,64.48,64.4,64.4,21700.0,43.8032,43.8236,43.7692,43.7692,21700.0
2005-12-22 15:05:00,64.41,64.41,64.38,64.41,8800.0,43.776,43.776,43.7556,43.776,8800.0
2005-12-22 15:10:00,64.41,64.41,64.33,64.33,12000.0,43.776,43.776,43.7216,43.7216,12000.0
2005-12-22 15:15:00,64.32,64.32,64.3,64.31,6400.0,43.7148,43.7148,43.7012,43.708,6400.0
2005-12-22 15:20:00,64.3,64.31,64.21,64.29,14500.0,43.7012,43.708,43.64,43.6944,14500.0
2005-12-22 15:25:00,64.29,64.37,64.28,64.31,7000.0,43.6944,43.7488,43.6876,43.708,7000.0
2005-12-22 15:30:00,64.32,64.32,64.22,64.31,19400.0,43.7148,43.7148,43.6468,43.708,19400.0
2005-12-22 15:35:00,64.31,64.39,64.31,64.37,16800.0,43.708,43.7624,43.708,43.7488,16800.0
2005-12-22 15:40:00,64.37,64.42,64.31,64.33,22300.0,43.7488,43.7828,43.708,43.7216,22300.0
2005-12-22 15:45:00,64.33,64.33,64.25,64.3,17800.0,43.7216,43.7216,43.6672,43.7012,17800.0
2005-12-22 15:50:00,64.31,64.35,64.3,64.32,24600.0,43.708,43.7352,43.7012,43.7148,24600.0
2005-12-22 15:55:00,64.33,64.43,64.33,64.43,35900.0,43.7216,43.7896,43.7216,43.7896,35900.0
2005-12-23 09:30:00,64.45,64.45,64.24,64.25,10600.0,43.8032,43.8032,43.6604,43.6672,10600.0
2005-12-23 09:35:00,64.21,64.46,64.21,64.45,10100.0,43.64,43.81,43.64,43.8032,10100.0
2005-12-23 09:40:00,64.45,64.46,64.24,64.29,13900.0,43.8032,43.81,43.6604,43.6944,13900.0
2005-12-23 09:45:00,64.29,64.29,64.0,64.0,23200.0,43.6944,43.6944,43.4973,43.4973,23200.0
2005-12-23 09:50:00,64.03,64.2,63.9,64.2,28100.0,43.5177,43.6332,43.4294,43.6332,28100.0
2005-12-23 09:55:00,64.22,64.39,64.22,64.33,8000.0,43.6468,43.7624,43.6468,43.7216,8000.0
2005-12-23 10:00:00,64.28,64.33,64.25,64.29,4700.0,43.6876,43.7216,43.6672,43.6944,4700.0
2005-12-23 10:05:00,64.32,64.4,64.28,64.35,11300.0,43.7148,43.7692,43.6876,43.7352,11300.0
2005-12-23 10:10:00,64.39,64.49,64.32,64.49,6600.0,43.7624,43.8303,43.7148,43.8303,6600.0
2005-12-23 10:15:00,64.47,64.9,64.47,64.51,25800.0,43.8168,44.109,43.8168,43.8439,25800.0
2005-12-23 10:20:00,64.48,64.56,64.48,64.56,30900.0,43.8236,43.8779,43.8236,43.8779,30900.0
2005-12-23 10:25:00,64.56,64.89,64.56,64.75,43900.0,43.8779,44.1022,43.8779,44.0071,43900.0
2005-12-23 10:30:00,64.78,64.82,64.57,64.65,25400.0,44.0274,44.0546,43.8847,43.9391,25400.0
2005-12-23 10:35:00,64.65,64.65,64.46,64.55,20500.0,43.9391,43.9391,43.81,43.8711,20500.0
2005-12-23 10:40:00,64.56,64.68,64.56,64.66,11000.0,43.8779,43.9595,43.8779,43.9459,11000.0
2005-12-23 10:45:00,64.67,64.88,64.67,64.88,92600.0,43.9527,44.0954,43.9527,44.0954,92600.0
2005-12-23 10:50:00,64.9,65.02,64.61,64.99,91100.0,44.109,44.1906,43.9119,44.1702,91100.0
2005-12-23 10:55:00,65.0,65.0,64.86,64.88,21500.0,44.177,44.177,44.0818,44.0954,21500.0
2005-12-23 11:00:00,64.88,65.19,64.88,65.11,46700.0,44.0954,44.3061,44.0954,44.2517,46700.0
2005-12-23 11:05:00,65.1,65.15,65.01,65.03,15000.0,44.2449,44.2789,44.1838,44.1974,15000.0
2005-12-23 11:10:00,65.01,65.08,65.01,65.06,11100.0,44.1838,44.2313,44.1838,44.2177,11100.0
2005-12-23 11:15:00,65.07,65.08,65.02,65.07,14200.0,44.2245,44.2313,44.1906,44.2245,14200.0
2005-12-23 11:20:00,65.04,65.16,65.03,65.11,54800.0,44.2042,44.2857,44.1974,44.2517,54800.0
2005-12-23 11:25:00,65.14,65.17,65.08,65.09,11900.0,44.2721,44.2925,44.2313,44.2381,11900.0
2005-12-23 11:30:00,65.08,65.08,65.01,65.06,8800.0,44.2313,44.2313,44.1838,44.2177,8800.0
2005-12-23 11:35:00,65.06,65.06,64.85,64.9,11800.0,44.2177,44.2177,44.075,44.109,11800.0
2005-12-23 11:40:00,64.9,64.93,64.84,64.86,9100.0,44.109,44.1294,44.0682,44.0818,9100.0
2005-12-23 11:45:00,64.87,64.96,64.87,64.92,9700.0,44.0886,44.1498,44.0886,44.1226,9700.0
2005-12-23 11:50:00,64.93,65.0,64.91,64.99,10100.0,44.1294,44.177,44.1158,44.1702,10100.0
2005-12-23 11:55:00,64.98,64.98,64.86,64.9,12800.0,44.1634,44.1634,44.0818,44.109,12800.0
2005-12-23 12:00:00,64.9,64.96,64.89,64.95,36400.0,44.109,44.1498,44.1022,44.143,36400.0
2005-12-23 12:05:00,64.96,64.98,64.92,64.95,20400.0,44.1498,44.1634,44.1226,44.143,20400.0
2005-12-23 12:10:00,64.93,64.94,64.83,64.9,11600.0,44.1294,44.1362,44.0614,44.109,11600.0
2005-12-23 12:15:00,64.89,64.95,64.84,64.95,20500.0,44.1022,44.143,44.0682,44.143,20500.0
2005-12-23 12:20:00,64.95,65.0,64.95,64.96,16100.0,44.143,44.177,44.143,44.1498,16100.0
2005-12-23 12:25:00,64.96,64.97,64.94,64.94,8200.0,44.1498,44.1566,44.1362,44.1362,8200.0
2005-12-23 12:30:00,64.93,64.95,64.93,64.94,5200.0,44.1294,44.143,44.1294,44.1362,5200.0
2005-12-23 12:35:00,64.95,65.0,64.92,64.99,30000.0,44.143,44.177,44.1226,44.1702,30000.0
2005-12-23 12:40:00,65.0,65.02,64.95,64.97,27600.0,44.177,44.1906,44.143,44.1566,27600.0
2005-12-23 12:45:00,64.97,64.97,64.89,64.9,5600.0,44.1566,44.1566,44.1022,44.109,5600.0
2005-12-23 12:50:00,64.9,64.9,64.68,64.68,207500.0,44.109,44.109,43.9595,43.9595,207500.0
2005-12-23 12:55:00,64.69,64.85,64.66,64.85,59200.0,43.9663,44.075,43.9459,44.075,59200.0
2005-12-23 13:00:00,64.85,64.9,64.85,64.9,12400.0,44.075,44.109,44.075,44.109,12400.0
2005-12-23 13:05:00,64.9,64.92,64.86,64.88,11500.0,44.109,44.1226,44.0818,44.0954,11500.0
2005-12-23 13:10:00,64.88,64.99,64.88,64.99,11300.0,44.0954,44.1702,44.0954,44.1702,11300.0
2005-12-23 13:15:00,64.98,64.99,64.9,64.91,13100.0,44.1634,44.1702,44.109,44.1158,13100.0
2005-12-23 13:20:00,64.92,64.93,64.87,64.87,17700.0,44.1226,44.1294,44.0886,44.0886,17700.0
2005-12-23 13:25:00,64.8,64.87,64.79,64.86,24500.0,44.041,44.0886,44.0342,44.0818,24500.0
2005-12-23 13:30:00,64.87,64.87,64.77,64.81,7500.0,44.0886,44.0886,44.0206,44.0478,7500.0
2005-12-23 13:35:00,64.82,64.9,64.81,64.9,7600.0,44.0546,44.109,44.0478,44.109,7600.0
2005-12-23 13:40:00,64.91,64.96,64.91,64.92,7300.0,44.1158,44.1498,44.1158,44.1226,7300.0
2005-12-23 13:45:00,64.93,64.97,64.93,64.94,5000.0,44.1294,44.1566,44.1294,44.1362,5000.0
2005-12-23 13:50:00,64.95,64.95,64.93,64.93,3000.0,44.143,44.143,44.1294,44.1294,3000.0
2005-12-23 13:55:00,64.92,64.92,64.86,64.92,8000.0,44.1226,44.1226,44.0818,44.1226,8000.0
2005-12-23 14:00:00,64.92,64.96,64.9,64.96,6800.0,44.1226,44.1498,44.109,44.1498,6800.0
2005-12-23 14:05:00,64.97,65.0,64.96,64.99,5000.0,44.1566,44.177,44.1498,44.1702,5000.0
2005-12-23 14:10:00,65.0,65.03,64.87,64.87,16000.0,44.177,44.1974,44.0886,44.0886,16000.0
2005-12-23 14:15:00,64.92,64.92,64.78,64.81,9800.0,44.1226,44.1226,44.0274,44.0478,9800.0
2005-12-23 14:20:00,64.8,64.81,64.71,64.71,8500.0,44.041,44.0478,43.9799,43.9799,8500.0
2005-12-23 14:25:00,64.71,64.74,64.71,64.72,3000.0,43.9799,44.0003,43.9799,43.9867,3000.0
2005-12-23 14:30:00,64.74,64.82,64.73,64.8,4400.0,44.0003,44.0546,43.9935,44.041,4400.0
2005-12-23 14:35:00,64.81,64.87,64.8,64.84,5700.0,44.0478,44.0886,44.041,44.0682,5700.0
2005-12-23 14:40:00,64.83,64.87,64.79,64.86,5500.0,44.0614,44.0886,44.0342,44.0818,5500.0
2005-12-23 14:45:00,64.86,65.02,64.86,65.02,7300.0,44.0818,44.1906,44.0818,44.1906,7300.0
2005-12-23 14:50:00,65.02,65.08,65.02,65.07,6800.0,44.1906,44.2313,44.1906,44.2245,6800.0
2005-12-23 14:55:00,65.07,65.15,65.07,65.13,7800.0,44.2245,44.2789,44.2245,44.2653,7800.0
2005-12-23 15:00:00,65.11,65.25,65.1,65.22,27700.0,44.2517,44.3469,44.2449,44.3265,27700.0
2005-12-23 15:05:00,65.22,65.31,65.2,65.3,24000.0,44.3265,44.3877,44.3129,44.3809,24000.0
2005-12-23 15:10:00,65.3,65.3,65.07,65.08,17600.0,44.3809,44.3809,44.2245,44.2313,17600.0
2005-12-23 15:15:00,65.09,65.13,65.08,65.08,19400.0,44.2381,44.2653,44.2313,44.2313,19400.0
2005-12-23 15:20:00,65.09,65.21,65.07,65.13,16000.0,44.2381,44.3197,44.2245,44.2653,16000.0
2005-12-23 15:25:00,65.13,65.14,65.01,65.01,13600.0,44.2653,44.2721,44.1838,44.1838,13600.0
2005-12-23 15:30:00,65.01,65.04,64.92,64.93,19400.0,44.1838,44.2042,44.1226,44.1294,19400.0
2005-12-23 15:35:00,64.93,64.97,64.85,64.86,15600.0,44.1294,44.1566,44.075,44.0818,15600.0
2005-12-23 15:40:00,64.87,64.91,64.87,64.9,13200.0,44.0886,44.1158,44.0886,44.109,13200.0
2005-12-23 15:45:00,64.9,64.91,64.71,64.8,22700.0,44.109,44.1158,43.9799,44.041,22700.0
2005-12-23 15:50:00,64.8,64.92,64.8,64.92,12800.0,44.041,44.1226,44.041,44.1226,12800.0
2005-12-23 15:55:00,64.92,64.95,64.84,64.95,25600.0,44.1226,44.143,44.0682,44.143,25600.0
2005-12-27 09:30:00,65.88,65.92,65.75,65.75,64300.0,44.7751,44.8022,44.6867,44.6867,64300.0
2005-12-27 09:35:00,65.73,66.11,65.73,66.05,68000.0,44.6731,44.9314,44.6731,44.8906,68000.0
2005-12-27 09:40:00,66.03,66.1,65.8,65.86,94600.0,44.877,44.9246,44.7207,44.7615,94600.0
2005-12-27 09:45:00,65.88,65.94,65.75,65.88,42500.0,44.7751,44.8158,44.6867,44.7751,42500.0
2005-12-27 09:50:00,65.85,66.15,65.84,66.14,62400.0,44.7547,44.9586,44.7479,44.9518,62400.0
2005-12-27 09:55:00,66.13,66.48,66.08,66.4,109000.0,44.945,45.1828,44.911,45.1285,109000.0
2005-12-27 10:00:00,66.49,66.6,66.16,66.25,161100.0,45.1896,45.2644,44.9654,45.0265,161100.0
2005-12-27 10:05:00,66.23,66.3,66.14,66.23,70600.0,45.0129,45.0605,44.9518,45.0129,70600.0
2005-12-27 10:10:00,66.22,66.23,66.02,66.13,27100.0,45.0061,45.0129,44.8702,44.945,27100.0
2005-12-27 10:15:00,66.17,66.25,66.05,66.2,58500.0,44.9722,45.0265,44.8906,44.9925,58500.0
2005-12-27 10:20:00,66.19,66.25,66.1,66.23,24200.0,44.9857,45.0265,44.9246,45.0129,24200.0
2005-12-27 10:25:00,66.23,66.34,66.19,66.21,18300.0,45.0129,45.0877,44.9857,44.9993,18300.0
2005-12-27 10:30:00,66.21,66.3,66.19,66.3,26100.0,44.9993,45.0605,44.9857,45.0605,26100.0
2005-12-27 10:35:00,66.34,66.47,66.29,66.31,32900.0,45.0877,45.176,45.0537,45.0673,32900.0
2005-12-27 10:40:00,66.33,66.45,66.33,66.42,61400.0,45.0809,45.1625,45.0809,45.1421,61400.0
2005-12-27 10:45:00,66.41,66.43,66.34,66.42,30700.0,45.1353,45.1489,45.0877,45.1421,30700.0
2005-12-27 10:50:00,66.4,66.5,66.4,66.48,26800.0,45.1285,45.1964,45.1285,45.1828,26800.0
2005-12-27 10:55:00,66.48,66.54,66.41,66.42,24100.0,45.1828,45.2236,45.1353,45.1421,24100.0
2005-12-27 11:00:00,66.4,66.44,66.3,66.39,19800.0,45.1285,45.1557,45.0605,45.1217,19800.0
2005-12-27 11:05:00,66.37,66.37,66.31,66.31,16900.0,45.1081,45.1081,45.0673,45.0673,16900.0
2005-12-27 11:10:00,66.3,66.41,66.3,66.35,16300.0,45.0605,45.1353,45.0605,45.0945,16300.0
2005-12-27 11:15:00,66.33,66.39,66.32,66.32,7300.0,45.0809,45.1217,45.0741,45.0741,7300.0
2005-12-27 11:20:00,66.32,66.32,66.15,66.15,26300.0,45.0741,45.0741,44.9586,44.9586,26300.0
2005-12-27 11:25:00,66.16,66.16,66.01,66.07,41700.0,44.9654,44.9654,44.8634,44.9042,41700.0
2005-12-27 11:30:00,66.05,66.05,65.97,65.97,29300.0,44.8906,44.8906,44.8362,44.8362,29300.0
2005-12-27 11:35:00,65.98,66.0,65.9,65.9,36500.0,44.843,44.8566,44.7886,44.7886,36500.0
2005-12-27 11:40:00,65.9,65.9,65.64,65.8,31600.0,44.7886,44.7886,44.6119,44.7207,31600.0
2005-12-27 11:45:00,65.8,65.89,65.73,65.8,27900.0,44.7207,44.7819,44.6731,44.7207,27900.0
2005-12-27 11:50:00,65.79,65.84,65.78,65.79,12300.0,44.7139,44.7479,44.7071,44.7139,12300.0
2005-12-27 11:55:00,65.76,65.76,65.51,65.56,20100.0,44.6935,44.6935,44.5236,44.5576,20100.0
2005-12-27 12:00:00,65.56,65.58,65.5,65.53,21200.0,44.5576,44.5712,44.5168,44.5372,21200.0
2005-12-27 12:05:00,65.53,65.67,65.48,65.67,20100.0,44.5372,44.6323,44.5032,44.6323,20100.0
2005-12-27 12:10:00,65.67,65.75,65.52,65.58,15800.0,44.6323,44.6867,44.5304,44.5712,15800.0
2005-12-27 12:15:00,65.56,65.62,65.53,65.6,8600.0,44.5576,44.5983,44.5372,44.5848,8600.0
2005-12-27 12:20:00,65.63,65.75,65.61,65.72,8800.0,44.6051,44.6867,44.5916,44.6663,8800.0
2005-12-27 12:25:00,65.73,65.8,65.71,65.76,9200.0,44.6731,44.7207,44.6595,44.6935,9200.0
2005-12-27 12:30:00,65.75,65.76,65.65,65.66,8800.0,44.6867,44.6935,44.6187,44.6255,8800.0
2005-12-27 12:35:00,65.66,65.79,65.66,65.78,11000.0,44.6255,44.7139,44.6255,44.7071,11000.0
2005-12-27 12:40:00,65.82,65.89,65.75,65.89,9700.0,44.7343,44.7819,44.6867,44.7819,9700.0
2005-12-27 12:45:00,65.91,65.96,65.82,65.85,13000.0,44.7954,44.8294,44.7343,44.7547,13000.0
2005-12-27 12:50:00,65.87,65.88,65.76,65.85,6400.0,44.7683,44.7751,44.6935,44.7547,6400.0
2005-12-27 12:55:00,65.85,65.86,65.81,65.84,3300.0,44.7547,44.7615,44.7275,44.7479,3300.0
2005-12-27 13:00:00,65.85,65.85,65.8,65.81,2500.0,44.7547,44.7547,44.7207,44.7275,2500.0
2005-12-27 13:05:00,65.8,65.81,65.75,65.78,9300.0,44.7207,44.7275,44.6867,44.7071,9300.0
2005-12-27 13:10:00,65.78,65.82,65.76,65.82,8400.0,44.7071,44.7343,44.6935,44.7343,8400.0
2005-12-27 13:15:00,65.81,65.81,65.66,65.71,7400.0,44.7275,44.7275,44.6255,44.6595,7400.0
2005-12-27 13:20:00,65.7,65.7,65.53,65.55,13800.0,44.6527,44.6527,44.5372,44.5508,13800.0
2005-12-27 13:25:00,65.54,65.58,65.53,65.54,11000.0,44.544,44.5712,44.5372,44.544,11000.0
2005-12-27 13:30:00,65.52,65.54,65.41,65.42,29100.0,44.5304,44.544,44.4556,44.4624,29100.0
2005-12-27 13:35:00,65.42,65.5,65.4,65.49,8600.0,44.4624,44.5168,44.4488,44.51,8600.0
2005-12-27 13:40:00,65.48,65.62,65.48,65.62,13400.0,44.5032,44.5983,44.5032,44.5983,13400.0
2005-12-27 13:45:00,65.62,65.69,65.6,65.65,24300.0,44.5983,44.6459,44.5848,44.6187,24300.0
2005-12-27 13:50:00,65.67,65.67,65.56,65.64,14700.0,44.6323,44.6323,44.5576,44.6119,14700.0
2005-12-27 13:55:00,65.64,65.68,65.58,65.68,13400.0,44.6119,44.6391,44.5712,44.6391,13400.0
2005-12-27 14:00:00,65.66,65.72,65.63,65.66,13800.0,44.6255,44.6663,44.6051,44.6255,13800.0
2005-12-27 14:05:00,65.65,65.7,65.64,65.64,8400.0,44.6187,44.6527,44.6119,44.6119,8400.0
2005-12-27 14:10:00,65.65,65.71,65.65,65.66,10800.0,44.6187,44.6595,44.6187,44.6255,10800.0
2005-12-27 14:15:00,65.65,65.69,65.62,65.67,9500.0,44.6187,44.6459,44.5983,44.6323,9500.0
2005-12-27 14:20:00,65.67,65.75,65.63,65.74,10300.0,44.6323,44.6867,44.6051,44.6799,10300.0
2005-12-27 14:25:00,65.74,65.75,65.61,65.75,11000.0,44.6799,44.6867,44.5916,44.6867,11000.0
2005-12-27 14:30:00,65.75,65.9,65.73,65.89,32800.0,44.6867,44.7886,44.6731,44.7819,32800.0
2005-12-27 14:35:00,65.88,65.95,65.88,65.93,35800.0,44.7751,44.8226,44.7751,44.809,35800.0
2005-12-27 14:40:00,65.93,66.05,65.9,66.0,32900.0,44.809,44.8906,44.7886,44.8566,32900.0
2005-12-27 14:45:00,66.01,66.04,65.99,66.03,19600.0,44.8634,44.8838,44.8498,44.877,19600.0
2005-12-27 14:50:00,66.02,66.03,66.0,66.02,9300.0,44.8702,44.877,44.8566,44.8702,9300.0
2005-12-27 14:55:00,66.01,66.11,65.98,66.09,25400.0,44.8634,44.9314,44.843,44.9178,25400.0
2005-12-27 15:00:00,66.08,66.1,66.01,66.02,40000.0,44.911,44.9246,44.8634,44.8702,40000.0
2005-12-27 15:05:00,66.01,66.01,65.79,65.85,25300.0,44.8634,44.8634,44.7139,44.7547,25300.0
2005-12-27 15:10:00,65.82,65.96,65.8,65.81,15500.0,44.7343,44.8294,44.7207,44.7275,15500.0
2005-12-27 15:15:00,65.81,65.89,65.8,65.87,16000.0,44.7275,44.7819,44.7207,44.7683,16000.0
2005-12-27 15:20:00,65.86,65.91,65.82,65.84,23900.0,44.7615,44.7954,44.7343,44.7479,23900.0
2005-12-27 15:25:00,65.84,65.85,65.75,65.77,29400.0,44.7479,44.7547,44.6867,44.7003,29400.0
2005-12-27 15:30:00,65.78,65.81,65.72,65.8,18900.0,44.7071,44.7275,44.6663,44.7207,18900.0
2005-12-27 15:35:00,65.8,65.84,65.79,65.81,19300.0,44.7207,44.7479,44.7139,44.7275,19300.0
2005-12-27 15:40:00,65.81,65.83,65.8,65.82,24000.0,44.7275,44.7411,44.7207,44.7343,24000.0
2005-12-27 15:45:00,65.79,65.79,65.65,65.66,35200.0,44.7139,44.7139,44.6187,44.6255,35200.0
2005-12-27 15:50:00,65.67,65.69,65.63,65.65,18600.0,44.6323,44.6459,44.6051,44.6187,18600.0
2005-12-27 15:55:00,65.65,65.67,65.63,65.63,21300.0,44.6187,44.6323,44.6051,44.6051,21300.0
2005-12-28 09:30:00,65.51,65.52,65.5,65.51,27000.0,44.5236,44.5304,44.5168,44.5236,27000.0
2005-12-28 09:35:00,65.5,65.73,65.5,65.61,19600.0,44.5168,44.6731,44.5168,44.5916,19600.0
2005-12-28 09:40:00,65.6,65.67,65.36,65.49,39500.0,44.5848,44.6323,44.4216,44.51,39500.0
2005-12-28 09:45:00,65.49,65.49,64.9,64.9,25200.0,44.51,44.51,44.109,44.109,25200.0
2005-12-28 09:50:00,64.9,65.26,64.84,65.22,35200.0,44.109,44.3537,44.0682,44.3265,35200.0
2005-12-28 09:55:00,65.2,65.26,64.98,65.08,28300.0,44.3129,44.3537,44.1634,44.2313,28300.0
2005-12-28 10:00:00,65.1,65.45,65.1,65.28,30900.0,44.2449,44.4828,44.2449,44.3673,30900.0
2005-12-28 10:05:00,65.28,65.5,65.28,65.36,15000.0,44.3673,44.5168,44.3673,44.4216,15000.0
2005-12-28 10:10:00,65.36,65.5,65.1,65.15,17100.0,44.4216,44.5168,44.2449,44.2789,17100.0
2005-12-28 10:15:00,65.16,65.24,65.13,65.16,18200.0,44.2857,44.3401,44.2653,44.2857,18200.0
2005-12-28 10:20:00,65.18,65.31,65.18,65.31,19700.0,44.2993,44.3877,44.2993,44.3877,19700.0
2005-12-28 10:25:00,65.31,65.41,65.3,65.37,32400.0,44.3877,44.4556,44.3809,44.4284,32400.0
2005-12-28 10:30:00,65.37,65.59,65.36,65.55,26200.0,44.4284,44.578,44.4216,44.5508,26200.0
2005-12-28 10:35:00,65.52,65.69,65.48,65.65,21600.0,44.5304,44.6459,44.5032,44.6187,21600.0
2005-12-28 10:40:00,65.64,65.74,65.48,65.48,12100.0,44.6119,44.6799,44.5032,44.5032,12100.0
2005-12-28 10:45:00,65.46,65.48,65.28,65.3,22900.0,44.4896,44.5032,44.3673,44.3809,22900.0
2005-12-28 10:50:00,65.27,65.44,65.26,65.44,15800.0,44.3605,44.476,44.3537,44.476,15800.0
2005-12-28 10:55:00,65.43,65.46,65.37,65.43,7900.0,44.4692,44.4896,44.4284,44.4692,7900.0
2005-12-28 11:00:00,65.44,65.53,65.36,65.53,10700.0,44.476,44.5372,44.4216,44.5372,10700.0
2005-12-28 11:05:00,65.5,65.56,65.46,65.52,9300.0,44.5168,44.5576,44.4896,44.5304,9300.0
2005-12-28 11:10:00,65.54,65.67,65.53,65.6,16000.0,44.544,44.6323,44.5372,44.5848,16000.0
2005-12-28 11:15:00,65.6,65.62,65.44,65.6,17000.0,44.5848,44.5983,44.476,44.5848,17000.0
2005-12-28 11:20:00,65.63,65.64,65.54,65.54,16500.0,44.6051,44.6119,44.544,44.544,16500.0
2005-12-28 11:25:00,65.57,65.59,65.55,65.56,4700.0,44.5644,44.578,44.5508,44.5576,4700.0
2005-12-28 11:30:00,65.59,65.86,65.59,65.83,15200.0,44.578,44.7615,44.578,44.7411,15200.0
2005-12-28 11:35:00,65.82,65.83,65.76,65.81,12400.0,44.7343,44.7411,44.6935,44.7275,12400.0
2005-12-28 11:40:00,65.8,65.87,65.8,65.82,9300.0,44.7207,44.7683,44.7207,44.7343,9300.0
2005-12-28 11:45:00,65.83,65.88,65.76,65.76,9900.0,44.7411,44.7751,44.6935,44.6935,9900.0
2005-12-28 11:50:00,65.76,65.76,65.65,65.75,8900.0,44.6935,44.6935,44.6187,44.6867,8900.0
2005-12-28 11:55:00,65.75,65.81,65.75,65.81,4000.0,44.6867,44.7275,44.6867,44.7275,4000.0
2005-12-28 12:00:00,65.8,65.9,65.78,65.9,10700.0,44.7207,44.7886,44.7071,44.7886,10700.0
2005-12-28 12:05:00,65.9,65.92,65.78,65.82,9800.0,44.7886,44.8022,44.7071,44.7343,9800.0
2005-12-28 12:10:00,65.81,65.83,65.78,65.8,3000.0,44.7275,44.7411,44.7071,44.7207,3000.0
2005-12-28 12:15:00,65.8,65.86,65.8,65.86,7100.0,44.7207,44.7615,44.7207,44.7615,7100.0
2005-12-28 12:20:00,65.86,65.91,65.86,65.91,7100.0,44.7615,44.7954,44.7615,44.7954,7100.0
2005-12-28 12:25:00,65.91,65.96,65.91,65.96,4800.0,44.7954,44.8294,44.7954,44.8294,4800.0
2005-12-28 12:30:00,65.95,66.05,65.95,66.05,24200.0,44.8226,44.8906,44.8226,44.8906,24200.0
2005-12-28 12:35:00,66.04,66.16,66.04,66.16,12800.0,44.8838,44.9654,44.8838,44.9654,12800.0
2005-12-28 12:40:00,66.18,66.25,66.13,66.17,20700.0,44.9789,45.0265,44.945,44.9722,20700.0
2005-12-28 12:45:00,66.19,66.19,66.03,66.06,10000.0,44.9857,44.9857,44.877,44.8974,10000.0
2005-12-28 12:50:00,66.06,66.08,66.02,66.08,11800.0,44.8974,44.911,44.8702,44.911,11800.0
2005-12-28 12:55:00,66.08,66.1,66.03,66.07,13100.0,44.911,44.9246,44.877,44.9042,13100.0
2005-12-28 13:00:00,66.07,66.09,66.02,66.03,8200.0,44.9042,44.9178,44.8702,44.877,8200.0
2005-12-28 13:05:00,66.01,66.08,66.01,66.08,4400.0,44.8634,44.911,44.8634,44.911,4400.0
2005-12-28 13:10:00,66.07,66.1,66.05,66.05,16300.0,44.9042,44.9246,44.8906,44.8906,16300.0
2005-12-28 13:15:00,66.06,66.08,66.03,66.08,6500.0,44.8974,44.911,44.877,44.911,6500.0
2005-12-28 13:20:00,66.07,66.08,66.0,66.01,11100.0,44.9042,44.911,44.8566,44.8634,11100.0
2005-12-28 13:25:00,66.02,66.05,65.93,66.0,8400.0,44.8702,44.8906,44.809,44.8566,8400.0
2005-12-28 13:30:00,65.99,66.04,65.99,66.03,7600.0,44.8498,44.8838,44.8498,44.877,7600.0
2005-12-28 13:35:00,66.03,66.05,65.97,66.04,12300.0,44.877,44.8906,44.8362,44.8838,12300.0
2005-12-28 13:40:00,66.01,66.03,65.86,65.88,21100.0,44.8634,44.877,44.7615,44.7751,21100.0
2005-12-28 13:45:00,65.88,65.97,65.88,65.92,18300.0,44.7751,44.8362,44.7751,44.8022,18300.0
2005-12-28 13:50:00,65.92,65.95,65.86,65.94,21500.0,44.8022,44.8226,44.7615,44.8158,21500.0
2005-12-28 13:55:00,65.94,65.97,65.92,65.95,13700.0,44.8158,44.8362,44.8022,44.8226,13700.0
2005-12-28 14:00:00,65.95,66.05,65.95,66.01,16300.0,44.8226,44.8906,44.8226,44.8634,16300.0
2005-12-28 14:05:00,66.01,66.01,65.96,65.96,3700.0,44.8634,44.8634,44.8294,44.8294,3700.0
2005-12-28 14:10:00,65.96,65.97,65.92,65.94,11200.0,44.8294,44.8362,44.8022,44.8158,11200.0
2005-12-28 14:15:00,65.93,65.97,65.88,65.93,7200.0,44.809,44.8362,44.7751,44.809,7200.0
2005-12-28 14:20:00,65.95,66.0,65.89,65.89,22400.0,44.8226,44.8566,44.7819,44.7819,22400.0
2005-12-28 14:25:00,65.86,65.88,65.77,65.78,15700.0,44.7615,44.7751,44.7003,44.7071,15700.0
2005-12-28 14:30:00,65.77,65.89,65.77,65.86,15900.0,44.7003,44.7819,44.7003,44.7615,15900.0
2005-12-28 14:35:00,65.87,65.93,65.86,65.93,9900.0,44.7683,44.809,44.7615,44.809,9900.0
2005-12-28 14:40:00,65.93,65.99,65.91,65.97,22100.0,44.809,44.8498,44.7954,44.8362,22100.0
2005-12-28 14:45:00,65.96,65.98,65.91,65.92,14900.0,44.8294,44.843,44.7954,44.8022,14900.0
2005-12-28 14:50:00,65.93,65.97,65.9,65.97,10300.0,44.809,44.8362,44.7886,44.8362,10300.0
2005-12-28 14:55:00,65.95,65.97,65.9,65.94,11700.0,44.8226,44.8362,44.7886,44.8158,11700.0
2005-12-28 15:00:00,65.94,65.95,65.82,65.84,10900.0,44.8158,44.8226,44.7343,44.7479,10900.0
2005-12-28 15:05:00,65.84,65.89,65.84,65.88,8500.0,44.7479,44.7819,44.7479,44.7751,8500.0
2005-12-28 15:10:00,65.88,65.88,65.77,65.81,14400.0,44.7751,44.7751,44.7003,44.7275,14400.0
2005-12-28 15:15:00,65.82,65.91,65.81,65.88,26500.0,44.7343,44.7954,44.7275,44.7751,26500.0
2005-12-28 15:20:00,65.9,65.91,65.83,65.88,13800.0,44.7886,44.7954,44.7411,44.7751,13800.0
2005-12-28 15:25:00,65.88,65.95,65.88,65.94,38000.0,44.7751,44.8226,44.7751,44.8158,38000.0
2005-12-28 15:30:00,65.93,65.93,65.79,65.8,19400.0,44.809,44.809,44.7139,44.7207,19400.0
2005-12-28 15:35:00,65.79,65.8,65.62,65.62,24900.0,44.7139,44.7207,44.5983,44.5983,24900.0
2005-12-28 15:40:00,65.63,65.63,65.54,65.59,35400.0,44.6051,44.6051,44.544,44.578,35400.0
2005-12-28 15:45:00,65.62,65.62,65.51,65.54,20700.0,44.5983,44.5983,44.5236,44.544,20700.0
2005-12-28 15:50:00,65.54,65.57,65.5,65.57,23400.0,44.544,44.5644,44.5168,44.5644,23400.0
2005-12-28 15:55:00,65.57,65.57,65.52,65.54,22900.0,44.5644,44.5644,44.5304,44.544,22900.0
2005-12-29 09:30:00,65.2,65.25,65.0,65.19,33700.0,44.3129,44.3469,44.177,44.3061,33700.0
2005-12-29 09:35:00,65.12,65.24,65.12,65.24,13700.0,44.2585,44.3401,44.2585,44.3401,13700.0
2005-12-29 09:40:00,65.23,65.24,65.16,65.18,9600.0,44.3333,44.3401,44.2857,44.2993,9600.0
2005-12-29 09:45:00,65.18,65.22,65.17,65.19,16000.0,44.2993,44.3265,44.2925,44.3061,16000.0
2005-12-29 09:50:00,65.2,65.23,65.12,65.2,13000.0,44.3129,44.3333,44.2585,44.3129,13000.0
2005-12-29 09:55:00,65.21,65.38,65.21,65.36,25700.0,44.3197,44.4352,44.3197,44.4216,25700.0
2005-12-29 10:00:00,65.36,65.45,65.33,65.38,28200.0,44.4216,44.4828,44.4012,44.4352,28200.0
2005-12-29 10:05:00,65.38,65.38,65.29,65.31,13200.0,44.4352,44.4352,44.3741,44.3877,13200.0
2005-12-29 10:10:00,65.3,65.33,65.21,65.27,16900.0,44.3809,44.4012,44.3197,44.3605,16900.0
2005-12-29 10:15:00,65.27,65.28,65.22,65.27,10600.0,44.3605,44.3673,44.3265,44.3605,10600.0
2005-12-29 10:20:00,65.27,65.34,65.21,65.3,8100.0,44.3605,44.408,44.3197,44.3809,8100.0
2005-12-29 10:25:00,65.3,65.34,65.24,65.24,12100.0,44.3809,44.408,44.3401,44.3401,12100.0
2005-12-29 10:30:00,65.23,65.28,65.21,65.22,12100.0,44.3333,44.3673,44.3197,44.3265,12100.0
2005-12-29 10:35:00,65.23,65.3,65.2,65.21,27700.0,44.3333,44.3809,44.3129,44.3197,27700.0
2005-12-29 10:40:00,65.21,65.22,65.14,65.17,18200.0,44.3197,44.3265,44.2721,44.2925,18200.0
2005-12-29 10:45:00,65.17,65.2,65.17,65.2,2300.0,44.2925,44.3129,44.2925,44.3129,2300.0
2005-12-29 10:50:00,65.22,65.27,65.21,65.26,5600.0,44.3265,44.3605,44.3197,44.3537,5600.0
2005-12-29 10:55:00,65.26,65.27,65.25,65.27,14500.0,44.3537,44.3605,44.3469,44.3605,14500.0
2005-12-29 11:00:00,65.26,65.33,65.25,65.31,46200.0,44.3537,44.4012,44.3469,44.3877,46200.0
2005-12-29 11:05:00,65.3,65.33,65.19,65.19,12300.0,44.3809,44.4012,44.3061,44.3061,12300.0
2005-12-29 11:10:00,65.19,65.28,65.16,65.27,10400.0,44.3061,44.3673,44.2857,44.3605,10400.0
2005-12-29 11:15:00,65.26,65.3,65.24,65.25,15600.0,44.3537,44.3809,44.3401,44.3469,15600.0
2005-12-29 11:20:00,65.23,65.29,65.22,65.24,11600.0,44.3333,44.3741,44.3265,44.3401,11600.0
2005-12-29 11:25:00,65.24,65.29,65.19,65.29,28000.0,44.3401,44.3741,44.3061,44.3741,28000.0
2005-12-29 11:30:00,65.3,65.3,65.25,65.25,38000.0,44.3809,44.3809,44.3469,44.3469,38000.0
2005-12-29 11:35:00,65.26,65.26,65.23,65.25,6200.0,44.3537,44.3537,44.3333,44.3469,6200.0
2005-12-29 11:40:00,65.25,65.32,65.25,65.26,11700.0,44.3469,44.3945,44.3469,44.3537,11700.0
2005-12-29 11:45:00,65.25,65.25,65.16,65.22,6100.0,44.3469,44.3469,44.2857,44.3265,6100.0
2005-12-29 11:50:00,65.2,65.21,65.15,65.15,7100.0,44.3129,44.3197,44.2789,44.2789,7100.0
2005-12-29 11:55:00,65.17,65.2,65.17,65.17,34000.0,44.2925,44.3129,44.2925,44.2925,34000.0
2005-12-29 12:00:00,65.16,65.17,65.12,65.16,18400.0,44.2857,44.2925,44.2585,44.2857,18400.0
2005-12-29 12:05:00,65.17,65.17,65.09,65.13,15700.0,44.2925,44.2925,44.2381,44.2653,15700.0
2005-12-29 12:10:00,65.13,65.2,65.13,65.17,12400.0,44.2653,44.3129,44.2653,44.2925,12400.0
2005-12-29 12:15:00,65.17,65.2,65.14,65.16,2500.0,44.2925,44.3129,44.2721,44.2857,2500.0
2005-12-29 12:20:00,65.17,65.21,65.17,65.2,2700.0,44.2925,44.3197,44.2925,44.3129,2700.0
2005-12-29 12:25:00,65.2,65.21,65.18,65.2,5200.0,44.3129,44.3197,44.2993,44.3129,5200.0
2005-12-29 12:30:00,65.21,65.22,65.19,65.2,11600.0,44.3197,44.3265,44.3061,44.3129,11600.0
2005-12-29 12:35:00,65.22,65.23,65.21,65.23,6000.0,44.3265,44.3333,44.3197,44.3333,6000.0
2005-12-29 12:40:00,65.22,65.24,65.22,65.23,7500.0,44.3265,44.3401,44.3265,44.3333,7500.0
2005-12-29 12:45:00,65.23,65.26,65.23,65.25,16400.0,44.3333,44.3537,44.3333,44.3469,16400.0
2005-12-29 12:50:00,65.24,65.35,65.24,65.33,22200.0,44.3401,44.4148,44.3401,44.4012,22200.0
2005-12-29 12:55:00,65.33,65.55,65.33,65.54,13600.0,44.4012,44.5508,44.4012,44.544,13600.0
2005-12-29 13:00:00,65.54,65.62,65.54,65.61,11800.0,44.544,44.5983,44.544,44.5916,11800.0
2005-12-29 13:05:00,65.61,65.62,65.58,65.58,7900.0,44.5916,44.5983,44.5712,44.5712,7900.0
2005-12-29 13:10:00,65.58,65.58,65.5,65.5,7100.0,44.5712,44.5712,44.5168,44.5168,7100.0
2005-12-29 13:15:00,65.49,65.51,65.44,65.51,7700.0,44.51,44.5236,44.476,44.5236,7700.0
2005-12-29 13:20:00,65.51,65.67,65.51,65.66,6700.0,44.5236,44.6323,44.5236,44.6255,6700.0
2005-12-29 13:25:00,65.66,65.66,65.62,65.63,33500.0,44.6255,44.6255,44.5983,44.6051,33500.0
2005-12-29 13:30:00,65.63,65.74,65.63,65.73,10700.0,44.6051,44.6799,44.6051,44.6731,10700.0
2005-12-29 13:35:00,65.74,66.0,65.74,65.97,54300.0,44.6799,44.8566,44.6799,44.8362,54300.0
2005-12-29 13:40:00,65.97,66.1,65.97,66.1,23600.0,44.8362,44.9246,44.8362,44.9246,23600.0
2005-12-29 13:45:00,66.09,66.09,66.07,66.09,15600.0,44.9178,44.9178,44.9042,44.9178,15600.0
2005-12-29 13:50:00,66.09,66.15,66.09,66.13,48300.0,44.9178,44.9586,44.9178,44.945,48300.0
2005-12-29 13:55:00,66.12,66.14,66.0,66.02,20700.0,44.9382,44.9518,44.8566,44.8702,20700.0
2005-12-29 14:00:00,66.01,66.08,65.99,66.04,8200.0,44.8634,44.911,44.8498,44.8838,8200.0
2005-12-29 14:05:00,66.03,66.03,65.88,65.99,13600.0,44.877,44.877,44.7751,44.8498,13600.0
2005-12-29 14:10:00,65.98,66.02,65.97,66.01,5900.0,44.843,44.8702,44.8362,44.8634,5900.0
2005-12-29 14:15:00,65.99,65.99,65.91,65.97,5700.0,44.8498,44.8498,44.7954,44.8362,5700.0
2005-12-29 14:20:00,65.98,65.99,65.97,65.99,3200.0,44.843,44.8498,44.8362,44.8498,3200.0
2005-12-29 14:25:00,66.0,66.07,66.0,66.02,45300.0,44.8566,44.9042,44.8566,44.8702,45300.0
2005-12-29 14:30:00,66.03,66.08,66.02,66.07,6700.0,44.877,44.911,44.8702,44.9042,6700.0
2005-12-29 14:35:00,66.08,66.22,66.08,66.18,12000.0,44.911,45.0061,44.911,44.9789,12000.0
2005-12-29 14:40:00,66.18,66.21,66.08,66.2,15600.0,44.9789,44.9993,44.911,44.9925,15600.0
2005-12-29 14:45:00,66.18,66.2,66.14,66.14,4300.0,44.9789,44.9925,44.9518,44.9518,4300.0
2005-12-29 14:50:00,66.15,66.15,65.95,65.95,9600.0,44.9586,44.9586,44.8226,44.8226,9600.0
2005-12-29 14:55:00,65.95,66.04,65.92,66.02,11800.0,44.8226,44.8838,44.8022,44.8702,11800.0
2005-12-29 15:00:00,66.03,66.03,65.97,66.0,7100.0,44.877,44.877,44.8362,44.8566,7100.0
2005-12-29 15:05:00,65.99,65.99,65.78,65.79,10300.0,44.8498,44.8498,44.7071,44.7139,10300.0
2005-12-29 15:10:00,65.77,65.77,65.69,65.7,11200.0,44.7003,44.7003,44.6459,44.6527,11200.0
2005-12-29 15:15:00,65.72,65.72,65.5,65.61,12600.0,44.6663,44.6663,44.5168,44.5916,12600.0
2005-12-29 15:20:00,65.61,65.74,65.61,65.7,11600.0,44.5916,44.6799,44.5916,44.6527,11600.0
2005-12-29 15:25:00,65.7,65.75,65.66,65.73,9400.0,44.6527,44.6867,44.6255,44.6731,9400.0
2005-12-29 15:30:00,65.72,65.72,65.54,65.56,14200.0,44.6663,44.6663,44.544,44.5576,14200.0
2005-12-29 15:35:00,65.58,65.61,65.51,65.51,7200.0,44.5712,44.5916,44.5236,44.5236,7200.0
2005-12-29 15:40:00,65.51,65.52,65.23,65.27,24800.0,44.5236,44.5304,44.3333,44.3605,24800.0
2005-12-29 15:45:00,65.3,65.5,65.26,65.44,35200.0,44.3809,44.5168,44.3537,44.476,35200.0
2005-12-29 15:50:00,65.45,65.5,65.42,65.48,13800.0,44.4828,44.5168,44.4624,44.5032,13800.0
2005-12-29 15:55:00,65.47,65.48,65.35,65.35,46100.0,44.4964,44.5032,44.4148,44.4148,46100.0
2005-12-30 09:30:00,65.25,65.26,65.15,65.19,24600.0,44.3469,44.3537,44.2789,44.3061,24600.0
2005-12-30 09:35:00,65.2,65.2,64.9,65.0,10000.0,44.3129,44.3129,44.109,44.177,10000.0
2005-12-30 09:40:00,65.01,65.3,65.01,65.25,12400.0,44.1838,44.3809,44.1838,44.3469,12400.0
2005-12-30 09:45:00,65.25,65.54,65.25,65.45,12600.0,44.3469,44.544,44.3469,44.4828,12600.0
2005-12-30 09:50:00,65.46,65.74,65.46,65.74,21900.0,44.4896,44.6799,44.4896,44.6799,21900.0
2005-12-30 09:55:00,65.74,66.0,65.74,65.88,17600.0,44.6799,44.8566,44.6799,44.7751,17600.0
2005-12-30 10:00:00,65.87,65.88,65.73,65.78,7800.0,44.7683,44.7751,44.6731,44.7071,7800.0
2005-12-30 10:05:00,65.78,65.78,65.52,65.53,13000.0,44.7071,44.7071,44.5304,44.5372,13000.0
2005-12-30 10:10:00,65.58,65.76,65.44,65.44,16400.0,44.5712,44.6935,44.476,44.476,16400.0
2005-12-30 10:15:00,65.47,65.55,65.43,65.5,9200.0,44.4964,44.5508,44.4692,44.5168,9200.0
2005-12-30 10:20:00,65.5,65.5,65.33,65.41,7100.0,44.5168,44.5168,44.4012,44.4556,7100.0
2005-12-30 10:25:00,65.45,65.45,65.31,65.41,3100.0,44.4828,44.4828,44.3877,44.4556,3100.0
2005-12-30 10:30:00,65.42,65.46,65.38,65.4,3900.0,44.4624,44.4896,44.4352,44.4488,3900.0
2005-12-30 10:35:00,65.4,65.43,65.38,65.39,1900.0,44.4488,44.4692,44.4352,44.442,1900.0
2005-12-30 10:40:00,65.39,65.5,65.38,65.38,3700.0,44.442,44.5168,44.4352,44.4352,3700.0
2005-12-30 10:45:00,65.37,65.37,65.32,65.37,3200.0,44.4284,44.4284,44.3945,44.4284,3200.0
2005-12-30 10:50:00,65.36,65.38,65.21,65.22,13400.0,44.4216,44.4352,44.3197,44.3265,13400.0
2005-12-30 10:55:00,65.24,65.34,65.17,65.33,6500.0,44.3401,44.408,44.2925,44.4012,6500.0
2005-12-30 11:00:00,65.31,65.42,65.3,65.38,7100.0,44.3877,44.4624,44.3809,44.4352,7100.0
2005-12-30 11:05:00,65.39,65.57,65.39,65.57,8500.0,44.442,44.5644,44.442,44.5644,8500.0
2005-12-30 11:10:00,65.56,65.66,65.53,65.64,12200.0,44.5576,44.6255,44.5372,44.6119,12200.0
2005-12-30 11:15:00,65.65,65.69,65.64,65.66,8800.0,44.6187,44.6459,44.6119,44.6255,8800.0
2005-12-30 11:20:00,65.66,65.68,65.6,65.64,8300.0,44.6255,44.6391,44.5848,44.6119,8300.0
2005-12-30 11:25:00,65.65,65.75,65.65,65.69,9100.0,44.6187,44.6867,44.6187,44.6459,9100.0
2005-12-30 11:30:00,65.7,65.77,65.7,65.72,7700.0,44.6527,44.7003,44.6527,44.6663,7700.0
2005-12-30 11:35:00,65.72,65.75,65.7,65.71,6200.0,44.6663,44.6867,44.6527,44.6595,6200.0
2005-12-30 11:40:00,65.73,65.74,65.58,65.64,3800.0,44.6731,44.6799,44.5712,44.6119,3800.0
2005-12-30 11:45:00,65.61,65.61,65.54,65.57,3400.0,44.5916,44.5916,44.544,44.5644,3400.0
2005-12-30 11:50:00,65.57,65.57,65.52,65.52,3800.0,44.5644,44.5644,44.5304,44.5304,3800.0
2005-12-30 11:55:00,65.51,65.52,65.44,65.45,3100.0,44.5236,44.5304,44.476,44.4828,3100.0
2005-12-30 12:00:00,65.45,65.46,65.28,65.28,7800.0,44.4828,44.4896,44.3673,44.3673,7800.0
2005-12-30 12:05:00,65.32,65.4,65.29,65.4,1700.0,44.3945,44.4488,44.3741,44.4488,1700.0
2005-12-30 12:10:00,65.43,65.45,65.38,65.41,3400.0,44.4692,44.4828,44.4352,44.4556,3400.0
2005-12-30 12:15:00,65.4,65.49,65.4,65.49,1900.0,44.4488,44.51,44.4488,44.51,1900.0
2005-12-30 12:20:00,65.48,65.53,65.48,65.53,2100.0,44.5032,44.5372,44.5032,44.5372,2100.0
2005-12-30 12:25:00,65.51,65.53,65.47,65.47,2400.0,44.5236,44.5372,44.4964,44.4964,2400.0
2005-12-30 12:30:00,65.48,65.53,65.48,65.51,4300.0,44.5032,44.5372,44.5032,44.5236,4300.0
2005-12-30 12:35:00,65.51,65.52,65.5,65.5,2100.0,44.5236,44.5304,44.5168,44.5168,2100.0
2005-12-30 12:40:00,65.5,65.59,65.49,65.59,7900.0,44.5168,44.578,44.51,44.578,7900.0
2005-12-30 12:45:00,65.59,65.59,65.55,65.55,17000.0,44.578,44.578,44.5508,44.5508,17000.0
2005-12-30 12:50:00,65.56,65.6,65.53,65.6,17700.0,44.5576,44.5848,44.5372,44.5848,17700.0
2005-12-30 12:55:00,65.6,65.6,65.52,65.55,9900.0,44.5848,44.5848,44.5304,44.5508,9900.0
2005-12-30 13:00:00,65.55,65.6,65.55,65.57,5600.0,44.5508,44.5848,44.5508,44.5644,5600.0
2005-12-30 13:05:00,65.57,65.59,65.57,65.58,900.0,44.5644,44.578,44.5644,44.5712,900.0
2005-12-30 13:10:00,65.57,65.59,65.51,65.53,7400.0,44.5644,44.578,44.5236,44.5372,7400.0
2005-12-30 13:15:00,65.53,65.57,65.5,65.57,17900.0,44.5372,44.5644,44.5168,44.5644,17900.0
2005-12-30 13:20:00,65.57,65.57,65.45,65.47,4000.0,44.5644,44.5644,44.4828,44.4964,4000.0
2005-12-30 13:25:00,65.47,65.53,65.46,65.53,4400.0,44.4964,44.5372,44.4896,44.5372,4400.0
2005-12-30 13:30:00,65.51,65.53,65.47,65.52,3600.0,44.5236,44.5372,44.4964,44.5304,3600.0
2005-12-30 13:35:00,65.52,65.53,65.47,65.49,9200.0,44.5304,44.5372,44.4964,44.51,9200.0
2005-12-30 13:40:00,65.49,65.54,65.46,65.54,4900.0,44.51,44.544,44.4896,44.544,4900.0
2005-12-30 13:45:00,65.55,65.55,65.45,65.45,1900.0,44.5508,44.5508,44.4828,44.4828,1900.0
2005-12-30 13:50:00,65.46,65.49,65.33,65.33,11700.0,44.4896,44.51,44.4012,44.4012,11700.0
2005-12-30 13:55:00,65.34,65.41,65.34,65.41,4000.0,44.408,44.4556,44.408,44.4556,4000.0
2005-12-30 14:00:00,65.43,65.5,65.43,65.47,5500.0,44.4692,44.5168,44.4692,44.4964,5500.0
2005-12-30 14:05:00,65.47,65.56,65.46,65.55,16300.0,44.4964,44.5576,44.4896,44.5508,16300.0
2005-12-30 14:10:00,65.55,65.57,65.54,65.55,5200.0,44.5508,44.5644,44.544,44.5508,5200.0
2005-12-30 14:15:00,65.53,65.53,65.43,65.43,1900.0,44.5372,44.5372,44.4692,44.4692,1900.0
2005-12-30 14:20:00,65.47,65.54,65.43,65.53,5200.0,44.4964,44.544,44.4692,44.5372,5200.0
2005-12-30 14:25:00,65.52,65.52,65.44,65.44,3600.0,44.5304,44.5304,44.476,44.476,3600.0
2005-12-30 14:30:00,65.41,65.53,65.41,65.49,4400.0,44.4556,44.5372,44.4556,44.51,4400.0
2005-12-30 14:35:00,65.48,65.49,65.45,65.49,3200.0,44.5032,44.51,44.4828,44.51,3200.0
2005-12-30 14:40:00,65.49,65.53,65.48,65.48,6200.0,44.51,44.5372,44.5032,44.5032,6200.0
2005-12-30 14:45:00,65.44,65.47,65.39,65.39,15000.0,44.476,44.4964,44.442,44.442,15000.0
2005-12-30 14:50:00,65.4,65.45,65.33,65.45,12000.0,44.4488,44.4828,44.4012,44.4828,12000.0
2005-12-30 14:55:00,65.45,65.46,65.37,65.38,5000.0,44.4828,44.4896,44.4284,44.4352,5000.0
2005-12-30 15:00:00,65.33,65.38,65.27,65.29,19000.0,44.4012,44.4352,44.3605,44.3741,19000.0
2005-12-30 15:05:00,65.29,65.38,65.27,65.31,16000.0,44.3741,44.4352,44.3605,44.3877,16000.0
2005-12-30 15:10:00,65.31,65.33,65.08,65.15,22200.0,44.3877,44.4012,44.2313,44.2789,22200.0
2005-12-30 15:15:00,65.16,65.29,65.06,65.27,21000.0,44.2857,44.3741,44.2177,44.3605,21000.0
2005-12-30 15:20:00,65.27,65.36,65.23,65.36,42000.0,44.3605,44.4216,44.3333,44.4216,42000.0
2005-12-30 15:25:00,65.36,65.4,65.21,65.39,52700.0,44.4216,44.4488,44.3197,44.442,52700.0
2005-12-30 15:30:00,65.37,65.39,65.24,65.39,29000.0,44.4284,44.442,44.3401,44.442,29000.0
2005-12-30 15:35:00,65.36,65.36,65.25,65.28,28100.0,44.4216,44.4216,44.3469,44.3673,28100.0
2005-12-30 15:40:00,65.28,65.37,65.26,65.27,23100.0,44.3673,44.4284,44.3537,44.3605,23100.0
2005-12-30 15:45:00,65.29,65.4,65.25,65.27,27100.0,44.3741,44.4488,44.3469,44.3605,27100.0
2005-12-30 15:50:00,65.27,65.28,65.2,65.24,35000.0,44.3605,44.3673,44.3129,44.3401,35000.0
2005-12-30 15:55:00,65.24,65.24,65.17,65.17,33000.0,44.3401,44.3401,44.2925,44.2925,33000.0
2006-01-03 09:30:00,66.0,66.09,65.95,65.96,62800.0,44.8566,44.9178,44.8226,44.8294,62800.0
2006-01-03 09:35:00,65.96,66.0,65.53,66.0,68000.0,44.8294,44.8566,44.5372,44.8566,68000.0
2006-01-03 09:40:00,66.0,66.29,65.79,66.07,68800.0,44.8566,45.0537,44.7139,44.9042,68800.0
2006-01-03 09:45:00,66.07,66.37,65.98,66.33,115100.0,44.9042,45.1081,44.843,45.0809,115100.0
2006-01-03 09:50:00,66.33,66.33,66.05,66.14,43100.0,45.0809,45.0809,44.8906,44.9518,43100.0
2006-01-03 09:55:00,66.09,66.33,65.92,66.27,67700.0,44.9178,45.0809,44.8022,45.0401,67700.0
2006-01-03 10:00:00,66.27,66.63,66.13,66.46,71900.0,45.0401,45.2848,44.945,45.1692,71900.0
2006-01-03 10:05:00,66.48,66.54,66.1,66.16,83400.0,45.1828,45.2236,44.9246,44.9654,83400.0
2006-01-03 10:10:00,66.16,66.27,66.02,66.2,107900.0,44.9654,45.0401,44.8702,44.9925,107900.0
2006-01-03 10:15:00,66.19,66.21,65.85,66.16,69600.0,44.9857,44.9993,44.7547,44.9654,69600.0
2006-01-03 10:20:00,66.15,66.25,66.05,66.13,32500.0,44.9586,45.0265,44.8906,44.945,32500.0
2006-01-03 10:25:00,66.13,66.13,65.9,65.99,19300.0,44.945,44.945,44.7886,44.8498,19300.0
2006-01-03 10:30:00,65.95,66.03,65.75,65.75,29800.0,44.8226,44.877,44.6867,44.6867,29800.0
2006-01-03 10:35:00,65.74,65.74,65.31,65.46,39100.0,44.6799,44.6799,44.3877,44.4896,39100.0
2006-01-03 10:40:00,65.51,65.58,65.47,65.58,47700.0,44.5236,44.5712,44.4964,44.5712,47700.0
2006-01-03 10:45:00,65.58,65.68,65.53,65.6,15800.0,44.5712,44.6391,44.5372,44.5848,15800.0
2006-01-03 10:50:00,65.64,65.68,65.6,65.66,8000.0,44.6119,44.6391,44.5848,44.6255,8000.0
2006-01-03 10:55:00,65.68,65.77,65.64,65.7,35400.0,44.6391,44.7003,44.6119,44.6527,35400.0
2006-01-03 11:00:00,65.72,65.94,65.64,65.9,19500.0,44.6663,44.8158,44.6119,44.7886,19500.0
2006-01-03 11:05:00,65.88,65.91,65.7,65.88,15000.0,44.7751,44.7954,44.6527,44.7751,15000.0
2006-01-03 11:10:00,65.89,65.99,65.84,65.96,23800.0,44.7819,44.8498,44.7479,44.8294,23800.0
2006-01-03 11:15:00,65.92,66.0,65.88,65.91,27300.0,44.8022,44.8566,44.7751,44.7954,27300.0
2006-01-03 11:20:00,65.9,66.04,65.9,66.03,23900.0,44.7886,44.8838,44.7886,44.877,23900.0
2006-01-03 11:25:00,66.03,66.08,65.96,66.01,12600.0,44.877,44.911,44.8294,44.8634,12600.0
2006-01-03 11:30:00,66.01,66.01,65.95,65.99,22100.0,44.8634,44.8634,44.8226,44.8498,22100.0
2006-01-03 11:35:00,65.98,66.06,65.98,65.99,15600.0,44.843,44.8974,44.843,44.8498,15600.0
2006-01-03 11:40:00,65.98,66.07,65.94,65.98,22900.0,44.843,44.9042,44.8158,44.843,22900.0
2006-01-03 11:45:00,65.98,66.08,65.97,66.08,29600.0,44.843,44.911,44.8362,44.911,29600.0
2006-01-03 11:50:00,66.08,66.08,65.94,65.99,26900.0,44.911,44.911,44.8158,44.8498,26900.0
2006-01-03 11:55:00,65.96,66.09,65.94,66.09,6400.0,44.8294,44.9178,44.8158,44.9178,6400.0
2006-01-03 12:00:00,66.08,66.1,66.06,66.06,6000.0,44.911,44.9246,44.8974,44.8974,6000.0
2006-01-03 12:05:00,66.05,66.08,66.03,66.08,21000.0,44.8906,44.911,44.877,44.911,21000.0
2006-01-03 12:10:00,66.08,66.08,66.0,66.0,9100.0,44.911,44.911,44.8566,44.8566,9100.0
2006-01-03 12:15:00,66.0,66.0,65.91,65.91,4700.0,44.8566,44.8566,44.7954,44.7954,4700.0
2006-01-03 12:20:00,65.93,65.99,65.92,65.99,16400.0,44.809,44.8498,44.8022,44.8498,16400.0
2006-01-03 12:25:00,65.99,65.99,65.84,65.86,53500.0,44.8498,44.8498,44.7479,44.7615,53500.0
2006-01-03 12:30:00,65.86,65.92,65.85,65.91,27400.0,44.7615,44.8022,44.7547,44.7954,27400.0
2006-01-03 12:35:00,65.91,65.92,65.82,65.86,35400.0,44.7954,44.8022,44.7343,44.7615,35400.0
2006-01-03 12:40:00,65.85,65.86,65.8,65.86,20600.0,44.7547,44.7615,44.7207,44.7615,20600.0
2006-01-03 12:45:00,65.86,65.86,65.71,65.8,27000.0,44.7615,44.7615,44.6595,44.7207,27000.0
2006-01-03 12:50:00,65.77,65.83,65.72,65.82,14600.0,44.7003,44.7411,44.6663,44.7343,14600.0
2006-01-03 12:55:00,65.86,65.86,65.75,65.77,20300.0,44.7615,44.7615,44.6867,44.7003,20300.0
2006-01-03 13:00:00,65.78,65.8,65.39,65.41,58600.0,44.7071,44.7207,44.442,44.4556,58600.0
2006-01-03 13:05:00,65.41,65.58,65.29,65.51,44000.0,44.4556,44.5712,44.3741,44.5236,44000.0
2006-01-03 13:10:00,65.55,65.55,65.46,65.46,6900.0,44.5508,44.5508,44.4896,44.4896,6900.0
2006-01-03 13:15:00,65.49,65.51,65.47,65.5,10200.0,44.51,44.5236,44.4964,44.5168,10200.0
2006-01-03 13:20:00,65.5,65.53,65.36,65.38,29700.0,44.5168,44.5372,44.4216,44.4352,29700.0
2006-01-03 13:25:00,65.39,65.4,65.25,65.27,29600.0,44.442,44.4488,44.3469,44.3605,29600.0
2006-01-03 13:30:00,65.27,65.29,65.14,65.17,25200.0,44.3605,44.3741,44.2721,44.2925,25200.0
2006-01-03 13:35:00,65.18,65.2,65.12,65.14,26500.0,44.2993,44.3129,44.2585,44.2721,26500.0
2006-01-03 13:40:00,65.13,65.16,65.08,65.11,36300.0,44.2653,44.2857,44.2313,44.2517,36300.0
2006-01-03 13:45:00,65.1,65.12,65.06,65.12,30100.0,44.2449,44.2585,44.2177,44.2585,30100.0
2006-01-03 13:50:00,65.11,65.13,65.03,65.09,29900.0,44.2517,44.2653,44.1974,44.2381,29900.0
2006-01-03 13:55:00,65.1,65.13,65.07,65.12,15000.0,44.2449,44.2653,44.2245,44.2585,15000.0
2006-01-03 14:00:00,65.1,65.23,65.1,65.16,28800.0,44.2449,44.3333,44.2449,44.2857,28800.0
2006-01-03 14:05:00,65.15,65.25,65.12,65.25,49800.0,44.2789,44.3469,44.2585,44.3469,49800.0
2006-01-03 14:10:00,65.26,65.4,65.25,65.3,64800.0,44.3537,44.4488,44.3469,44.3809,64800.0
2006-01-03 14:15:00,65.3,65.34,65.15,65.34,80000.0,44.3809,44.408,44.2789,44.408,80000.0
2006-01-03 14:20:00,65.34,65.42,65.19,65.27,37600.0,44.408,44.4624,44.3061,44.3605,37600.0
2006-01-03 14:25:00,65.27,65.53,65.27,65.31,36000.0,44.3605,44.5372,44.3605,44.3877,36000.0
2006-01-03 14:30:00,65.31,65.58,65.31,65.5,49300.0,44.3877,44.5712,44.3877,44.5168,49300.0
2006-01-03 14:35:00,65.49,65.55,65.45,65.52,54800.0,44.51,44.5508,44.4828,44.5304,54800.0
2006-01-03 14:40:00,65.51,65.57,65.48,65.52,52600.0,44.5236,44.5644,44.5032,44.5304,52600.0
2006-01-03 14:45:00,65.52,65.8,65.48,65.79,32700.0,44.5304,44.7207,44.5032,44.7139,32700.0
2006-01-03 14:50:00,65.73,65.79,65.65,65.68,34800.0,44.6731,44.7139,44.6187,44.6391,34800.0
2006-01-03 14:55:00,65.66,65.71,65.59,65.71,15000.0,44.6255,44.6595,44.578,44.6595,15000.0
2006-01-03 15:00:00,65.72,65.8,65.7,65.79,24700.0,44.6663,44.7207,44.6527,44.7139,24700.0
2006-01-03 15:05:00,65.8,65.86,65.76,65.86,51900.0,44.7207,44.7615,44.6935,44.7615,51900.0
2006-01-03 15:10:00,65.87,65.92,65.81,65.89,44100.0,44.7683,44.8022,44.7275,44.7819,44100.0
2006-01-03 15:15:00,65.89,65.9,65.79,65.87,47900.0,44.7819,44.7886,44.7139,44.7683,47900.0
2006-01-03 15:20:00,65.9,65.93,65.85,65.87,31600.0,44.7886,44.809,44.7547,44.7683,31600.0
2006-01-03 15:25:00,65.86,65.91,65.82,65.83,101500.0,44.7615,44.7954,44.7343,44.7411,101500.0
2006-01-03 15:30:00,65.82,65.85,65.69,65.77,69200.0,44.7343,44.7547,44.6459,44.7003,69200.0
2006-01-03 15:35:00,65.78,65.88,65.77,65.83,70300.0,44.7071,44.7751,44.7003,44.7411,70300.0
2006-01-03 15:40:00,65.82,65.84,65.74,65.74,94300.0,44.7343,44.7479,44.6799,44.6799,94300.0
2006-01-03 15:45:00,65.74,65.78,65.67,65.69,45000.0,44.6799,44.7071,44.6323,44.6459,45000.0
2006-01-03 15:50:00,65.7,65.72,65.68,65.71,31200.0,44.6527,44.6663,44.6391,44.6595,31200.0
2006-01-03 15:55:00,65.71,65.72,65.57,65.63,61800.0,44.6595,44.6663,44.5644,44.6051,61800.0
2006-01-04 09:30:00,66.25,66.25,66.15,66.15,37000.0,45.0265,45.0265,44.9586,44.9586,37000.0
2006-01-04 09:35:00,66.15,66.79,65.75,65.84,57400.0,44.9586,45.3935,44.6867,44.7479,57400.0
2006-01-04 09:40:00,65.85,65.93,65.76,65.9,31500.0,44.7547,44.809,44.6935,44.7886,31500.0
2006-01-04 09:45:00,65.88,66.14,65.88,65.98,24900.0,44.7751,44.9518,44.7751,44.843,24900.0
2006-01-04 09:50:00,65.92,66.03,65.76,65.76,29000.0,44.8022,44.877,44.6935,44.6935,29000.0
2006-01-04 09:55:00,65.75,65.75,65.39,65.4,45400.0,44.6867,44.6867,44.442,44.4488,45400.0
2006-01-04 10:00:00,65.44,65.68,65.25,65.25,50400.0,44.476,44.6391,44.3469,44.3469,50400.0
2006-01-04 10:05:00,65.25,65.45,65.19,65.33,64000.0,44.3469,44.4828,44.3061,44.4012,64000.0
2006-01-04 10:10:00,65.31,65.34,65.14,65.28,37000.0,44.3877,44.408,44.2721,44.3673,37000.0
2006-01-04 10:15:00,65.31,65.37,65.21,65.34,24600.0,44.3877,44.4284,44.3197,44.408,24600.0
2006-01-04 10:20:00,65.35,65.42,65.21,65.37,39500.0,44.4148,44.4624,44.3197,44.4284,39500.0
2006-01-04 10:25:00,65.42,65.44,65.26,65.33,22700.0,44.4624,44.476,44.3537,44.4012,22700.0
2006-01-04 10:30:00,65.32,65.42,65.22,65.37,26800.0,44.3945,44.4624,44.3265,44.4284,26800.0
2006-01-04 10:35:00,65.39,65.42,65.29,65.38,25900.0,44.442,44.4624,44.3741,44.4352,25900.0
2006-01-04 10:40:00,65.38,65.42,65.25,65.39,28500.0,44.4352,44.4624,44.3469,44.442,28500.0
2006-01-04 10:45:00,65.36,65.36,65.27,65.35,14200.0,44.4216,44.4216,44.3605,44.4148,14200.0
2006-01-04 10:50:00,65.33,65.38,65.24,65.31,19600.0,44.4012,44.4352,44.3401,44.3877,19600.0
2006-01-04 10:55:00,65.31,65.34,65.2,65.28,14100.0,44.3877,44.408,44.3129,44.3673,14100.0
2006-01-04 11:00:00,65.35,65.37,65.24,65.29,28500.0,44.4148,44.4284,44.3401,44.3741,28500.0
2006-01-04 11:05:00,65.3,65.3,65.14,65.17,19100.0,44.3809,44.3809,44.2721,44.2925,19100.0
2006-01-04 11:10:00,65.15,65.26,65.1,65.17,25900.0,44.2789,44.3537,44.2449,44.2925,25900.0
2006-01-04 11:15:00,65.18,65.19,65.1,65.13,17300.0,44.2993,44.3061,44.2449,44.2653,17300.0
2006-01-04 11:20:00,65.14,65.19,65.02,65.18,35800.0,44.2721,44.3061,44.1906,44.2993,35800.0
2006-01-04 11:25:00,65.14,65.32,65.1,65.1,21000.0,44.2721,44.3945,44.2449,44.2449,21000.0
2006-01-04 11:30:00,65.1,65.18,65.1,65.17,24800.0,44.2449,44.2993,44.2449,44.2925,24800.0
2006-01-04 11:35:00,65.18,65.3,65.18,65.27,23600.0,44.2993,44.3809,44.2993,44.3605,23600.0
2006-01-04 11:40:00,65.27,65.27,65.1,65.19,9000.0,44.3605,44.3605,44.2449,44.3061,9000.0
2006-01-04 11:45:00,65.19,65.2,65.09,65.15,12300.0,44.3061,44.3129,44.2381,44.2789,12300.0
2006-01-04 11:50:00,65.14,65.18,65.11,65.15,13800.0,44.2721,44.2993,44.2517,44.2789,13800.0
2006-01-04 11:55:00,65.15,65.2,65.08,65.18,12600.0,44.2789,44.3129,44.2313,44.2993,12600.0
2006-01-04 12:00:00,65.15,65.2,65.13,65.2,6600.0,44.2789,44.3129,44.2653,44.3129,6600.0
2006-01-04 12:05:00,65.19,65.21,65.14,65.14,8900.0,44.3061,44.3197,44.2721,44.2721,8900.0
2006-01-04 12:10:00,65.13,65.18,65.1,65.15,18800.0,44.2653,44.2993,44.2449,44.2789,18800.0
2006-01-04 12:15:00,65.13,65.16,65.07,65.1,11500.0,44.2653,44.2857,44.2245,44.2449,11500.0
2006-01-04 12:20:00,65.09,65.15,65.04,65.09,31400.0,44.2381,44.2789,44.2042,44.2381,31400.0
2006-01-04 12:25:00,65.13,65.15,65.06,65.08,7600.0,44.2653,44.2789,44.2177,44.2313,7600.0
2006-01-04 12:30:00,65.07,65.13,65.05,65.07,18000.0,44.2245,44.2653,44.2109,44.2245,18000.0
2006-01-04 12:35:00,65.07,65.08,64.95,65.0,21300.0,44.2245,44.2313,44.143,44.177,21300.0
2006-01-04 12:40:00,64.96,64.98,64.82,64.9,37800.0,44.1498,44.1634,44.0546,44.109,37800.0
2006-01-04 12:45:00,64.9,64.93,64.61,64.74,46200.0,44.109,44.1294,43.9119,44.0003,46200.0
2006-01-04 12:50:00,64.77,64.77,64.47,64.56,40100.0,44.0206,44.0206,43.8168,43.8779,40100.0
2006-01-04 12:55:00,64.54,64.66,64.45,64.5,47500.0,43.8643,43.9459,43.8032,43.8371,47500.0
2006-01-04 13:00:00,64.47,64.56,64.4,64.56,86300.0,43.8168,43.8779,43.7692,43.8779,86300.0
2006-01-04 13:05:00,64.57,64.58,64.5,64.56,21400.0,43.8847,43.8915,43.8371,43.8779,21400.0
2006-01-04 13:10:00,64.57,64.61,64.4,64.54,32600.0,43.8847,43.9119,43.7692,43.8643,32600.0
2006-01-04 13:15:00,64.51,64.6,64.43,64.58,23100.0,43.8439,43.9051,43.7896,43.8915,23100.0
2006-01-04 13:20:00,64.58,64.58,64.47,64.5,21100.0,43.8915,43.8915,43.8168,43.8371,21100.0
2006-01-04 13:25:00,64.5,64.68,64.49,64.55,30300.0,43.8371,43.9595,43.8303,43.8711,30300.0
2006-01-04 13:30:00,64.55,64.6,64.47,64.51,25500.0,43.8711,43.9051,43.8168,43.8439,25500.0
2006-01-04 13:35:00,64.51,64.6,64.44,64.44,23500.0,43.8439,43.9051,43.7964,43.7964,23500.0
2006-01-04 13:40:00,64.43,64.59,64.43,64.58,15600.0,43.7896,43.8983,43.7896,43.8915,15600.0
2006-01-04 13:45:00,64.55,64.55,64.36,64.36,22700.0,43.8711,43.8711,43.742,43.742,22700.0
2006-01-04 13:50:00,64.35,64.53,64.35,64.46,16400.0,43.7352,43.8575,43.7352,43.81,16400.0
2006-01-04 13:55:00,64.42,64.53,64.4,64.4,20900.0,43.7828,43.8575,43.7692,43.7692,20900.0
2006-01-04 14:00:00,64.42,64.5,64.39,64.43,30800.0,43.7828,43.8371,43.7624,43.7896,30800.0
2006-01-04 14:05:00,64.43,64.47,64.37,64.37,27400.0,43.7896,43.8168,43.7488,43.7488,27400.0
2006-01-04 14:10:00,64.37,64.38,64.21,64.21,56700.0,43.7488,43.7556,43.64,43.64,56700.0
2006-01-04 14:15:00,64.21,64.22,64.0,64.15,62700.0,43.64,43.6468,43.4973,43.5993,62700.0
2006-01-04 14:20:00,64.13,64.2,63.83,63.87,44000.0,43.5857,43.6332,43.3818,43.409,44000.0
2006-01-04 14:25:00,63.87,64.2,63.8,64.2,36700.0,43.409,43.6332,43.3614,43.6332,36700.0
2006-01-04 14:30:00,64.19,64.22,64.0,64.21,34000.0,43.6265,43.6468,43.4973,43.64,34000.0
2006-01-04 14:35:00,64.22,64.32,64.05,64.23,26800.0,43.6468,43.7148,43.5313,43.6536,26800.0
2006-01-04 14:40:00,64.24,64.28,64.16,64.26,19300.0,43.6604,43.6876,43.6061,43.674,19300.0
2006-01-04 14:45:00,64.25,64.4,64.25,64.39,58100.0,43.6672,43.7692,43.6672,43.7624,58100.0
2006-01-04 14:50:00,64.39,64.6,64.38,64.58,72900.0,43.7624,43.9051,43.7556,43.8915,72900.0
2006-01-04 14:55:00,64.58,64.58,64.46,64.47,56000.0,43.8915,43.8915,43.81,43.8168,56000.0
2006-01-04 15:00:00,64.46,64.66,64.41,64.56,39000.0,43.81,43.9459,43.776,43.8779,39000.0
2006-01-04 15:05:00,64.58,64.59,64.5,64.54,124900.0,43.8915,43.8983,43.8371,43.8643,124900.0
2006-01-04 15:10:00,64.55,64.59,64.52,64.54,45400.0,43.8711,43.8983,43.8507,43.8643,45400.0
2006-01-04 15:15:00,64.55,64.57,64.19,64.23,62800.0,43.8711,43.8847,43.6265,43.6536,62800.0
2006-01-04 15:20:00,64.25,64.33,64.08,64.32,51900.0,43.6672,43.7216,43.5517,43.7148,51900.0
2006-01-04 15:25:00,64.32,64.43,64.3,64.41,43400.0,43.7148,43.7896,43.7012,43.776,43400.0
2006-01-04 15:30:00,64.41,64.62,64.32,64.51,56500.0,43.776,43.9187,43.7148,43.8439,56500.0
2006-01-04 15:35:00,64.49,64.64,64.46,64.59,65800.0,43.8303,43.9323,43.81,43.8983,65800.0
2006-01-04 15:40:00,64.59,64.73,64.5,64.52,86200.0,43.8983,43.9935,43.8371,43.8507,86200.0
2006-01-04 15:45:00,64.52,64.62,64.5,64.55,56200.0,43.8507,43.9187,43.8371,43.8711,56200.0
2006-01-04 15:50:00,64.55,64.71,64.46,64.71,66000.0,43.8711,43.9799,43.81,43.9799,66000.0
2006-01-04 15:55:00,64.65,64.82,64.65,64.77,87000.0,43.9391,44.0546,43.9391,44.0206,87000.0
2006-01-05 09:30:00,67.81,67.95,67.53,67.71,216700.0,46.0868,46.1819,45.8965,46.0188,216700.0
2006-01-05 09:35:00,67.74,67.75,67.26,67.29,212400.0,46.0392,46.046,45.713,45.7334,212400.0
2006-01-05 09:40:00,67.28,67.68,67.2,67.64,158100.0,45.7266,45.9984,45.6722,45.9712,158100.0
2006-01-05 09:45:00,67.65,67.65,67.24,67.43,208000.0,45.978,45.978,45.6994,45.8285,208000.0
2006-01-05 09:50:00,67.41,67.59,67.27,67.3,123800.0,45.8149,45.9372,45.7198,45.7402,123800.0
2006-01-05 09:55:00,67.3,67.35,66.95,67.15,194800.0,45.7402,45.7741,45.5023,45.6382,194800.0
2006-01-05 10:00:00,67.12,67.33,67.06,67.25,109500.0,45.6178,45.7605,45.577,45.7062,109500.0
2006-01-05 10:05:00,67.26,67.32,67.0,67.01,85800.0,45.713,45.7537,45.5363,45.5431,85800.0
2006-01-05 10:10:00,67.05,67.05,66.35,66.35,189800.0,45.5702,45.5702,45.0945,45.0945,189800.0
2006-01-05 10:15:00,66.37,66.6,66.05,66.05,255600.0,45.1081,45.2644,44.8906,44.8906,255600.0
2006-01-05 10:20:00,66.05,66.05,65.7,65.93,199400.0,44.8906,44.8906,44.6527,44.809,199400.0
2006-01-05 10:25:00,65.92,65.95,65.35,65.51,136600.0,44.8022,44.8226,44.4148,44.5236,136600.0
2006-01-05 10:30:00,65.5,65.81,65.5,65.72,81300.0,44.5168,44.7275,44.5168,44.6663,81300.0
2006-01-05 10:35:00,65.73,65.8,65.68,65.69,49300.0,44.6731,44.7207,44.6391,44.6459,49300.0
2006-01-05 10:40:00,65.71,65.8,65.58,65.73,50000.0,44.6595,44.7207,44.5712,44.6731,50000.0
2006-01-05 10:45:00,65.74,66.1,65.73,66.0,72000.0,44.6799,44.9246,44.6731,44.8566,72000.0
2006-01-05 10:50:00,66.0,66.09,65.93,66.0,108800.0,44.8566,44.9178,44.809,44.8566,108800.0
2006-01-05 10:55:00,66.0,66.06,65.76,65.88,102400.0,44.8566,44.8974,44.6935,44.7751,102400.0
2006-01-05 11:00:00,65.88,66.06,65.88,65.98,59000.0,44.7751,44.8974,44.7751,44.843,59000.0
2006-01-05 11:05:00,65.99,66.2,65.94,66.01,60400.0,44.8498,44.9925,44.8158,44.8634,60400.0
2006-01-05 11:10:00,66.0,66.13,65.7,65.79,96000.0,44.8566,44.945,44.6527,44.7139,96000.0
2006-01-05 11:15:00,65.81,65.86,65.6,65.66,25800.0,44.7275,44.7615,44.5848,44.6255,25800.0
2006-01-05 11:20:00,65.66,65.75,65.45,65.5,47700.0,44.6255,44.6867,44.4828,44.5168,47700.0
2006-01-05 11:25:00,65.45,65.48,65.19,65.43,57800.0,44.4828,44.5032,44.3061,44.4692,57800.0
2006-01-05 11:30:00,65.36,65.4,65.2,65.25,19200.0,44.4216,44.4488,44.3129,44.3469,19200.0
2006-01-05 11:35:00,65.25,65.48,65.24,65.36,28000.0,44.3469,44.5032,44.3401,44.4216,28000.0
2006-01-05 11:40:00,65.32,65.48,65.28,65.33,39900.0,44.3945,44.5032,44.3673,44.4012,39900.0
2006-01-05 11:45:00,65.33,65.38,65.11,65.29,35500.0,44.4012,44.4352,44.2517,44.3741,35500.0
2006-01-05 11:50:00,65.32,65.38,65.22,65.31,19600.0,44.3945,44.4352,44.3265,44.3877,19600.0
2006-01-05 11:55:00,65.31,65.48,65.31,65.35,22400.0,44.3877,44.5032,44.3877,44.4148,22400.0
2006-01-05 12:00:00,65.37,65.51,65.34,65.5,16800.0,44.4284,44.5236,44.408,44.5168,16800.0
2006-01-05 12:05:00,65.51,65.68,65.47,65.63,12200.0,44.5236,44.6391,44.4964,44.6051,12200.0
2006-01-05 12:10:00,65.63,65.64,65.37,65.46,24700.0,44.6051,44.6119,44.4284,44.4896,24700.0
2006-01-05 12:15:00,65.47,65.62,65.46,65.46,16100.0,44.4964,44.5983,44.4896,44.4896,16100.0
2006-01-05 12:20:00,65.46,65.52,65.39,65.41,22100.0,44.4896,44.5304,44.442,44.4556,22100.0
2006-01-05 12:25:00,65.41,65.44,65.1,65.13,31000.0,44.4556,44.476,44.2449,44.2653,31000.0
2006-01-05 12:30:00,65.14,65.3,65.1,65.11,24100.0,44.2721,44.3809,44.2449,44.2517,24100.0
2006-01-05 12:35:00,65.12,65.18,65.1,65.13,43900.0,44.2585,44.2993,44.2449,44.2653,43900.0
2006-01-05 12:40:00,65.12,65.19,65.09,65.17,30900.0,44.2585,44.3061,44.2381,44.2925,30900.0
2006-01-05 12:45:00,65.17,65.17,65.11,65.12,21400.0,44.2925,44.2925,44.2517,44.2585,21400.0
2006-01-05 12:50:00,65.14,65.15,64.65,64.78,91800.0,44.2721,44.2789,43.9391,44.0274,91800.0
2006-01-05 12:55:00,64.8,64.83,64.6,64.75,77400.0,44.041,44.0614,43.9051,44.0071,77400.0
2006-01-05 13:00:00,64.74,64.85,64.5,64.69,59500.0,44.0003,44.075,43.8371,43.9663,59500.0
2006-01-05 13:05:00,64.71,64.91,64.7,64.85,43400.0,43.9799,44.1158,43.9731,44.075,43400.0
2006-01-05 13:10:00,64.81,64.97,64.8,64.9,46600.0,44.0478,44.1566,44.041,44.109,46600.0
2006-01-05 13:15:00,64.93,65.15,64.93,65.14,49100.0,44.1294,44.2789,44.1294,44.2721,49100.0
2006-01-05 13:20:00,65.11,65.2,65.03,65.14,34200.0,44.2517,44.3129,44.1974,44.2721,34200.0
2006-01-05 13:25:00,65.15,65.17,65.0,65.13,25300.0,44.2789,44.2925,44.177,44.2653,25300.0
2006-01-05 13:30:00,65.13,65.4,65.13,65.4,44300.0,44.2653,44.4488,44.2653,44.4488,44300.0
2006-01-05 13:35:00,65.4,65.48,65.35,65.37,53600.0,44.4488,44.5032,44.4148,44.4284,53600.0
2006-01-05 13:40:00,65.37,65.56,65.36,65.5,18300.0,44.4284,44.5576,44.4216,44.5168,18300.0
2006-01-05 13:45:00,65.5,65.54,65.39,65.5,22400.0,44.5168,44.544,44.442,44.5168,22400.0
2006-01-05 13:50:00,65.48,65.72,65.48,65.69,37600.0,44.5032,44.6663,44.5032,44.6459,37600.0
2006-01-05 13:55:00,65.69,65.69,65.59,65.63,8700.0,44.6459,44.6459,44.578,44.6051,8700.0
2006-01-05 14:00:00,65.62,65.63,65.47,65.54,15600.0,44.5983,44.6051,44.4964,44.544,15600.0
2006-01-05 14:05:00,65.53,65.6,65.52,65.58,59000.0,44.5372,44.5848,44.5304,44.5712,59000.0
2006-01-05 14:10:00,65.59,65.78,65.59,65.74,141900.0,44.578,44.7071,44.578,44.6799,141900.0
2006-01-05 14:15:00,65.75,65.88,65.75,65.78,50700.0,44.6867,44.7751,44.6867,44.7071,50700.0
2006-01-05 14:20:00,65.78,65.91,65.77,65.81,68900.0,44.7071,44.7954,44.7003,44.7275,68900.0
2006-01-05 14:25:00,65.79,65.85,65.7,65.78,52700.0,44.7139,44.7547,44.6527,44.7071,52700.0
2006-01-05 14:30:00,65.79,65.86,65.7,65.86,24200.0,44.7139,44.7615,44.6527,44.7615,24200.0
2006-01-05 14:35:00,65.84,65.88,65.82,65.87,8000.0,44.7479,44.7751,44.7343,44.7683,8000.0
2006-01-05 14:40:00,65.86,65.89,65.84,65.88,24600.0,44.7615,44.7819,44.7479,44.7751,24600.0
2006-01-05 14:45:00,65.86,65.89,65.82,65.85,41100.0,44.7615,44.7819,44.7343,44.7547,41100.0
2006-01-05 14:50:00,65.85,65.97,65.81,65.89,60900.0,44.7547,44.8362,44.7275,44.7819,60900.0
2006-01-05 14:55:00,65.9,65.97,65.88,65.95,135000.0,44.7886,44.8362,44.7751,44.8226,135000.0
2006-01-05 15:00:00,65.95,66.06,65.93,66.01,74300.0,44.8226,44.8974,44.809,44.8634,74300.0
2006-01-05 15:05:00,66.02,66.15,65.94,65.95,122700.0,44.8702,44.9586,44.8158,44.8226,122700.0
2006-01-05 15:10:00,66.0,66.0,65.89,65.96,44900.0,44.8566,44.8566,44.7819,44.8294,44900.0
2006-01-05 15:15:00,65.96,66.08,65.96,66.06,50600.0,44.8294,44.911,44.8294,44.8974,50600.0
2006-01-05 15:20:00,66.05,66.1,65.95,65.99,55700.0,44.8906,44.9246,44.8226,44.8498,55700.0
2006-01-05 15:25:00,65.98,66.05,65.98,65.98,47000.0,44.843,44.8906,44.843,44.843,47000.0
2006-01-05 15:30:00,65.99,66.0,65.93,65.96,47900.0,44.8498,44.8566,44.809,44.8294,47900.0
2006-01-05 15:35:00,65.97,66.0,65.96,66.0,40900.0,44.8362,44.8566,44.8294,44.8566,40900.0
2006-01-05 15:40:00,66.0,66.0,65.96,65.98,60500.0,44.8566,44.8566,44.8294,44.843,60500.0
2006-01-05 15:45:00,65.98,66.04,65.91,65.98,127400.0,44.843,44.8838,44.7954,44.843,127400.0
2006-01-05 15:50:00,65.99,66.0,65.97,65.99,74500.0,44.8498,44.8566,44.8362,44.8498,74500.0
2006-01-05 15:55:00,66.0,66.01,65.95,66.0,64000.0,44.8566,44.8634,44.8226,44.8566,64000.0
2006-01-06 09:30:00,65.4,65.9,64.7,65.52,59800.0,44.4488,44.7886,43.9731,44.5304,59800.0
2006-01-06 09:35:00,65.53,65.53,65.23,65.36,65200.0,44.5372,44.5372,44.3333,44.4216,65200.0
2006-01-06 09:40:00,65.36,65.45,65.26,65.45,60500.0,44.4216,44.4828,44.3537,44.4828,60500.0
2006-01-06 09:45:00,65.45,65.57,65.4,65.42,76200.0,44.4828,44.5644,44.4488,44.4624,76200.0
2006-01-06 09:50:00,65.4,65.62,65.35,65.5,35300.0,44.4488,44.5983,44.4148,44.5168,35300.0
2006-01-06 09:55:00,65.56,65.9,65.47,65.9,43700.0,44.5576,44.7886,44.4964,44.7886,43700.0
2006-01-06 10:00:00,65.89,66.0,65.71,65.8,64300.0,44.7819,44.8566,44.6595,44.7207,64300.0
2006-01-06 10:05:00,65.85,66.01,65.82,66.0,120800.0,44.7547,44.8634,44.7343,44.8566,120800.0
2006-01-06 10:10:00,65.99,66.02,65.93,65.99,70300.0,44.8498,44.8702,44.809,44.8498,70300.0
2006-01-06 10:15:00,66.0,66.0,65.92,65.93,119300.0,44.8566,44.8566,44.8022,44.809,119300.0
2006-01-06 10:20:00,65.96,66.1,65.92,66.04,31400.0,44.8294,44.9246,44.8022,44.8838,31400.0
2006-01-06 10:25:00,66.05,66.15,66.0,66.06,35900.0,44.8906,44.9586,44.8566,44.8974,35900.0
2006-01-06 10:30:00,66.07,66.17,66.06,66.17,79400.0,44.9042,44.9722,44.8974,44.9722,79400.0
2006-01-06 10:35:00,66.19,66.37,66.19,66.36,46000.0,44.9857,45.1081,44.9857,45.1013,46000.0
2006-01-06 10:40:00,66.39,66.54,66.35,66.54,61300.0,45.1217,45.2236,45.0945,45.2236,61300.0
2006-01-06 10:45:00,66.62,66.62,66.4,66.46,52800.0,45.278,45.278,45.1285,45.1692,52800.0
2006-01-06 10:50:00,66.44,66.47,66.16,66.16,33400.0,45.1557,45.176,44.9654,44.9654,33400.0
2006-01-06 10:55:00,66.19,66.19,65.93,66.0,61900.0,44.9857,44.9857,44.809,44.8566,61900.0
2006-01-06 11:00:00,65.97,66.01,65.86,65.92,35200.0,44.8362,44.8634,44.7615,44.8022,35200.0
2006-01-06 11:05:00,65.87,66.03,65.87,65.95,19000.0,44.7683,44.877,44.7683,44.8226,19000.0
2006-01-06 11:10:00,65.93,66.02,65.85,65.97,19300.0,44.809,44.8702,44.7547,44.8362,19300.0
2006-01-06 11:15:00,65.97,66.04,65.95,65.96,11700.0,44.8362,44.8838,44.8226,44.8294,11700.0
2006-01-06 11:20:00,65.96,66.07,65.95,66.03,11400.0,44.8294,44.9042,44.8226,44.877,11400.0
2006-01-06 11:25:00,66.03,66.17,66.01,66.1,27100.0,44.877,44.9722,44.8634,44.9246,27100.0
2006-01-06 11:30:00,66.13,66.3,66.11,66.24,48600.0,44.945,45.0605,44.9314,45.0197,48600.0
2006-01-06 11:35:00,66.25,66.38,66.15,66.36,35400.0,45.0265,45.1149,44.9586,45.1013,35400.0
2006-01-06 11:40:00,66.3,66.35,66.25,66.27,14000.0,45.0605,45.0945,45.0265,45.0401,14000.0
2006-01-06 11:45:00,66.27,66.27,66.07,66.11,12400.0,45.0401,45.0401,44.9042,44.9314,12400.0
2006-01-06 11:50:00,66.07,66.13,66.0,66.06,52300.0,44.9042,44.945,44.8566,44.8974,52300.0
2006-01-06 11:55:00,66.05,66.26,66.05,66.18,11100.0,44.8906,45.0333,44.8906,44.9789,11100.0
2006-01-06 12:00:00,66.18,66.31,66.12,66.27,12800.0,44.9789,45.0673,44.9382,45.0401,12800.0
2006-01-06 12:05:00,66.28,66.29,66.13,66.22,11700.0,45.0469,45.0537,44.945,45.0061,11700.0
2006-01-06 12:10:00,66.23,66.28,66.2,66.28,14300.0,45.0129,45.0469,44.9925,45.0469,14300.0
2006-01-06 12:15:00,66.29,66.32,66.28,66.29,9200.0,45.0537,45.0741,45.0469,45.0537,9200.0
2006-01-06 12:20:00,66.29,66.5,66.28,66.47,17500.0,45.0537,45.1964,45.0469,45.176,17500.0
2006-01-06 12:25:00,66.44,66.5,66.35,66.42,26400.0,45.1557,45.1964,45.0945,45.1421,26400.0
2006-01-06 12:30:00,66.42,66.5,66.39,66.5,15300.0,45.1421,45.1964,45.1217,45.1964,15300.0
2006-01-06 12:35:00,66.5,66.62,66.5,66.57,17700.0,45.1964,45.278,45.1964,45.244,17700.0
2006-01-06 12:40:00,66.57,66.57,66.35,66.45,25600.0,45.244,45.244,45.0945,45.1625,25600.0
2006-01-06 12:45:00,66.46,66.52,66.41,66.46,11300.0,45.1692,45.21,45.1353,45.1692,11300.0
2006-01-06 12:50:00,66.49,66.5,66.47,66.49,15100.0,45.1896,45.1964,45.176,45.1896,15100.0
2006-01-06 12:55:00,66.49,66.5,66.45,66.5,9400.0,45.1896,45.1964,45.1625,45.1964,9400.0
2006-01-06 13:00:00,66.49,66.5,66.49,66.49,20300.0,45.1896,45.1964,45.1896,45.1896,20300.0
2006-01-06 13:05:00,66.5,66.5,66.4,66.41,19900.0,45.1964,45.1964,45.1285,45.1353,19900.0
2006-01-06 13:10:00,66.41,66.44,66.33,66.35,18100.0,45.1353,45.1557,45.0809,45.0945,18100.0
2006-01-06 13:15:00,66.35,66.38,66.2,66.21,17200.0,45.0945,45.1149,44.9925,44.9993,17200.0
2006-01-06 13:20:00,66.2,66.41,66.1,66.41,17300.0,44.9925,45.1353,44.9246,45.1353,17300.0
2006-01-06 13:25:00,66.42,66.45,66.25,66.31,16600.0,45.1421,45.1625,45.0265,45.0673,16600.0
2006-01-06 13:30:00,66.32,66.35,66.22,66.24,20800.0,45.0741,45.0945,45.0061,45.0197,20800.0
2006-01-06 13:35:00,66.24,66.32,66.24,66.25,15700.0,45.0197,45.0741,45.0197,45.0265,15700.0
2006-01-06 13:40:00,66.25,66.25,66.11,66.14,19500.0,45.0265,45.0265,44.9314,44.9518,19500.0
2006-01-06 13:45:00,66.14,66.37,66.14,66.37,18900.0,44.9518,45.1081,44.9518,45.1081,18900.0
2006-01-06 13:50:00,66.4,66.42,66.31,66.35,23000.0,45.1285,45.1421,45.0673,45.0945,23000.0
2006-01-06 13:55:00,66.35,66.47,66.3,66.36,18100.0,45.0945,45.176,45.0605,45.1013,18100.0
2006-01-06 14:00:00,66.36,66.5,66.36,66.4,75700.0,45.1013,45.1964,45.1013,45.1285,75700.0
2006-01-06 14:05:00,66.41,66.55,66.36,66.49,130800.0,45.1353,45.2304,45.1013,45.1896,130800.0
2006-01-06 14:10:00,66.49,66.64,66.38,66.64,19100.0,45.1896,45.2916,45.1149,45.2916,19100.0
2006-01-06 14:15:00,66.66,66.8,66.65,66.69,38100.0,45.3052,45.4003,45.2984,45.3256,38100.0
2006-01-06 14:20:00,66.7,66.7,66.63,66.65,22600.0,45.3324,45.3324,45.2848,45.2984,22600.0
2006-01-06 14:25:00,66.66,66.72,66.65,66.66,29000.0,45.3052,45.346,45.2984,45.3052,29000.0
2006-01-06 14:30:00,66.65,66.7,66.57,66.68,21400.0,45.2984,45.3324,45.244,45.3188,21400.0
2006-01-06 14:35:00,66.65,66.66,66.49,66.5,17500.0,45.2984,45.3052,45.1896,45.1964,17500.0
2006-01-06 14:40:00,66.46,66.54,66.46,66.48,15400.0,45.1692,45.2236,45.1692,45.1828,15400.0
2006-01-06 14:45:00,66.48,66.55,66.4,66.54,23600.0,45.1828,45.2304,45.1285,45.2236,23600.0
2006-01-06 14:50:00,66.54,66.58,66.46,66.58,25300.0,45.2236,45.2508,45.1692,45.2508,25300.0
2006-01-06 14:55:00,66.58,66.62,66.56,66.58,16400.0,45.2508,45.278,45.2372,45.2508,16400.0
2006-01-06 15:00:00,66.55,66.58,66.46,66.58,17500.0,45.2304,45.2508,45.1692,45.2508,17500.0
2006-01-06 15:05:00,66.58,66.63,66.58,66.62,19600.0,45.2508,45.2848,45.2508,45.278,19600.0
2006-01-06 15:10:00,66.61,66.61,66.41,66.41,17600.0,45.2712,45.2712,45.1353,45.1353,17600.0
2006-01-06 15:15:00,66.4,66.46,66.37,66.46,16500.0,45.1285,45.1692,45.1081,45.1692,16500.0
2006-01-06 15:20:00,66.47,66.52,66.35,66.38,13000.0,45.176,45.21,45.0945,45.1149,13000.0
2006-01-06 15:25:00,66.38,66.48,66.37,66.48,31100.0,45.1149,45.1828,45.1081,45.1828,31100.0
2006-01-06 15:30:00,66.5,66.51,66.46,66.49,33000.0,45.1964,45.2032,45.1692,45.1896,33000.0
2006-01-06 15:35:00,66.49,66.52,66.33,66.35,39000.0,45.1896,45.21,45.0809,45.0945,39000.0
2006-01-06 15:40:00,66.34,66.36,66.2,66.25,50800.0,45.0877,45.1013,44.9925,45.0265,50800.0
2006-01-06 15:45:00,66.26,66.27,66.11,66.2,55400.0,45.0333,45.0401,44.9314,44.9925,55400.0
2006-01-06 15:50:00,66.2,66.34,66.2,66.3,51100.0,44.9925,45.0877,44.9925,45.0605,51100.0
2006-01-06 15:55:00,66.3,66.39,66.22,66.38,64300.0,45.0605,45.1217,45.0061,45.1149,64300.0
2006-01-09 09:30:00,66.35,66.5,66.19,66.5,39500.0,45.0945,45.1964,44.9857,45.1964,39500.0
2006-01-09 09:35:00,66.5,66.5,66.39,66.45,15800.0,45.1964,45.1964,45.1217,45.1625,15800.0
2006-01-09 09:40:00,66.49,66.62,66.24,66.25,31400.0,45.1896,45.278,45.0197,45.0265,31400.0
2006-01-09 09:45:00,66.22,66.44,66.16,66.28,45700.0,45.0061,45.1557,44.9654,45.0469,45700.0
2006-01-09 09:50:00,66.28,66.3,66.18,66.27,19900.0,45.0469,45.0605,44.9789,45.0401,19900.0
2006-01-09 09:55:00,66.27,66.28,65.95,66.02,20900.0,45.0401,45.0469,44.8226,44.8702,20900.0
2006-01-09 10:00:00,66.09,66.17,65.69,65.72,44400.0,44.9178,44.9722,44.6459,44.6663,44400.0
2006-01-09 10:05:00,65.75,65.99,65.73,65.97,46000.0,44.6867,44.8498,44.6731,44.8362,46000.0
2006-01-09 10:10:00,65.98,66.02,65.9,65.98,17600.0,44.843,44.8702,44.7886,44.843,17600.0
2006-01-09 10:15:00,65.98,66.2,65.98,66.12,13100.0,44.843,44.9925,44.843,44.9382,13100.0
2006-01-09 10:20:00,66.15,66.23,66.09,66.1,20300.0,44.9586,45.0129,44.9178,44.9246,20300.0
2006-01-09 10:25:00,66.07,66.13,66.01,66.07,9400.0,44.9042,44.945,44.8634,44.9042,9400.0
2006-01-09 10:30:00,66.0,66.2,66.0,66.03,17500.0,44.8566,44.9925,44.8566,44.877,17500.0
2006-01-09 10:35:00,66.03,66.06,66.0,66.03,13400.0,44.877,44.8974,44.8566,44.877,13400.0
2006-01-09 10:40:00,66.03,66.06,66.0,66.01,10000.0,44.877,44.8974,44.8566,44.8634,10000.0
2006-01-09 10:45:00,66.03,66.05,66.0,66.03,6700.0,44.877,44.8906,44.8566,44.877,6700.0
2006-01-09 10:50:00,66.02,66.04,65.9,66.02,36700.0,44.8702,44.8838,44.7886,44.8702,36700.0
2006-01-09 10:55:00,66.02,66.08,66.01,66.08,15000.0,44.8702,44.911,44.8634,44.911,15000.0
2006-01-09 11:00:00,66.07,66.16,66.06,66.1,44700.0,44.9042,44.9654,44.8974,44.9246,44700.0
2006-01-09 11:05:00,66.12,66.23,66.11,66.17,19700.0,44.9382,45.0129,44.9314,44.9722,19700.0
2006-01-09 11:10:00,66.17,66.38,66.17,66.38,21400.0,44.9722,45.1149,44.9722,45.1149,21400.0
2006-01-09 11:15:00,66.38,66.56,66.38,66.5,35700.0,45.1149,45.2372,45.1149,45.1964,35700.0
2006-01-09 11:20:00,66.48,66.51,66.43,66.43,14100.0,45.1828,45.2032,45.1489,45.1489,14100.0
2006-01-09 11:25:00,66.44,66.62,66.32,66.45,44400.0,45.1557,45.278,45.0741,45.1625,44400.0
2006-01-09 11:30:00,66.43,66.48,66.36,66.4,17100.0,45.1489,45.1828,45.1013,45.1285,17100.0
2006-01-09 11:35:00,66.35,66.4,66.3,66.34,20700.0,45.0945,45.1285,45.0605,45.0877,20700.0
2006-01-09 11:40:00,66.35,66.39,66.27,66.31,12800.0,45.0945,45.1217,45.0401,45.0673,12800.0
2006-01-09 11:45:00,66.3,66.31,66.27,66.3,7200.0,45.0605,45.0673,45.0401,45.0605,7200.0
2006-01-09 11:50:00,66.3,66.3,66.18,66.22,15500.0,45.0605,45.0605,44.9789,45.0061,15500.0
2006-01-09 11:55:00,66.2,66.26,66.2,66.25,18100.0,44.9925,45.0333,44.9925,45.0265,18100.0
2006-01-09 12:00:00,66.23,66.35,66.23,66.35,16400.0,45.0129,45.0945,45.0129,45.0945,16400.0
2006-01-09 12:05:00,66.35,66.35,66.28,66.32,19200.0,45.0945,45.0945,45.0469,45.0741,19200.0
2006-01-09 12:10:00,66.32,66.34,66.25,66.26,8700.0,45.0741,45.0877,45.0265,45.0333,8700.0
2006-01-09 12:15:00,66.25,66.36,66.25,66.34,22300.0,45.0265,45.1013,45.0265,45.0877,22300.0
2006-01-09 12:20:00,66.37,66.45,66.35,66.39,6900.0,45.1081,45.1625,45.0945,45.1217,6900.0
2006-01-09 12:25:00,66.37,66.41,66.32,66.38,18100.0,45.1081,45.1353,45.0741,45.1149,18100.0
2006-01-09 12:30:00,66.42,66.45,66.39,66.45,6500.0,45.1421,45.1625,45.1217,45.1625,6500.0
2006-01-09 12:35:00,66.42,66.55,66.42,66.53,8900.0,45.1421,45.2304,45.1421,45.2168,8900.0
2006-01-09 12:40:00,66.53,66.7,66.53,66.69,17800.0,45.2168,45.3324,45.2168,45.3256,17800.0
2006-01-09 12:45:00,66.69,66.69,66.46,66.52,6300.0,45.3256,45.3256,45.1692,45.21,6300.0
2006-01-09 12:50:00,66.53,66.59,66.51,66.57,7900.0,45.2168,45.2576,45.2032,45.244,7900.0
2006-01-09 12:55:00,66.55,66.6,66.52,66.6,8900.0,45.2304,45.2644,45.21,45.2644,8900.0
2006-01-09 13:00:00,66.6,66.6,66.54,66.54,6300.0,45.2644,45.2644,45.2236,45.2236,6300.0
2006-01-09 13:05:00,66.53,66.62,66.48,66.61,7900.0,45.2168,45.278,45.1828,45.2712,7900.0
2006-01-09 13:10:00,66.6,66.6,66.52,66.54,15100.0,45.2644,45.2644,45.21,45.2236,15100.0
2006-01-09 13:15:00,66.55,66.62,66.55,66.61,6100.0,45.2304,45.278,45.2304,45.2712,6100.0
2006-01-09 13:20:00,66.62,66.7,66.62,66.69,7600.0,45.278,45.3324,45.278,45.3256,7600.0
2006-01-09 13:25:00,66.69,66.7,66.59,66.62,9800.0,45.3256,45.3324,45.2576,45.278,9800.0
2006-01-09 13:30:00,66.62,66.69,66.61,66.69,8400.0,45.278,45.3256,45.2712,45.3256,8400.0
2006-01-09 13:35:00,66.69,66.7,66.66,66.67,11700.0,45.3256,45.3324,45.3052,45.312,11700.0
2006-01-09 13:40:00,66.68,66.68,66.6,66.6,11000.0,45.3188,45.3188,45.2644,45.2644,11000.0
2006-01-09 13:45:00,66.6,66.62,66.51,66.61,11400.0,45.2644,45.278,45.2032,45.2712,11400.0
2006-01-09 13:50:00,66.61,66.85,66.6,66.8,16000.0,45.2712,45.4343,45.2644,45.4003,16000.0
2006-01-09 13:55:00,66.79,66.9,66.76,66.76,13600.0,45.3935,45.4683,45.3731,45.3731,13600.0
2006-01-09 14:00:00,66.77,66.89,66.77,66.85,9900.0,45.3799,45.4615,45.3799,45.4343,9900.0
2006-01-09 14:05:00,66.86,66.87,66.72,66.76,14500.0,45.4411,45.4479,45.346,45.3731,14500.0
2006-01-09 14:10:00,66.8,66.82,66.79,66.81,12300.0,45.4003,45.4139,45.3935,45.4071,12300.0
2006-01-09 14:15:00,66.83,66.84,66.72,66.72,11400.0,45.4207,45.4275,45.346,45.346,11400.0
2006-01-09 14:20:00,66.72,66.72,66.5,66.54,12700.0,45.346,45.346,45.1964,45.2236,12700.0
2006-01-09 14:25:00,66.52,66.52,66.44,66.48,15300.0,45.21,45.21,45.1557,45.1828,15300.0
2006-01-09 14:30:00,66.46,66.65,66.46,66.65,21000.0,45.1692,45.2984,45.1692,45.2984,21000.0
2006-01-09 14:35:00,66.65,66.66,66.57,66.6,12300.0,45.2984,45.3052,45.244,45.2644,12300.0
2006-01-09 14:40:00,66.59,66.59,66.47,66.47,9700.0,45.2576,45.2576,45.176,45.176,9700.0
2006-01-09 14:45:00,66.46,66.48,66.41,66.46,11900.0,45.1692,45.1828,45.1353,45.1692,11900.0
2006-01-09 14:50:00,66.45,66.51,66.45,66.46,19000.0,45.1625,45.2032,45.1625,45.1692,19000.0
2006-01-09 14:55:00,66.47,66.47,66.42,66.42,8900.0,45.176,45.176,45.1421,45.1421,8900.0
2006-01-09 15:00:00,66.43,66.48,66.34,66.48,29100.0,45.1489,45.1828,45.0877,45.1828,29100.0
2006-01-09 15:05:00,66.48,66.51,66.47,66.47,8000.0,45.1828,45.2032,45.176,45.176,8000.0
2006-01-09 15:10:00,66.45,66.51,66.33,66.33,15800.0,45.1625,45.2032,45.0809,45.0809,15800.0
2006-01-09 15:15:00,66.33,66.47,66.33,66.37,21700.0,45.0809,45.176,45.0809,45.1081,21700.0
2006-01-09 15:20:00,66.35,66.47,66.35,66.38,13400.0,45.0945,45.176,45.0945,45.1149,13400.0
2006-01-09 15:25:00,66.38,66.42,66.33,66.39,4800.0,45.1149,45.1421,45.0809,45.1217,4800.0
2006-01-09 15:30:00,66.39,66.54,66.35,66.53,24200.0,45.1217,45.2236,45.0945,45.2168,24200.0
2006-01-09 15:35:00,66.53,66.54,66.48,66.5,28000.0,45.2168,45.2236,45.1828,45.1964,28000.0
2006-01-09 15:40:00,66.5,66.59,66.5,66.57,22700.0,45.1964,45.2576,45.1964,45.244,22700.0
2006-01-09 15:45:00,66.57,66.77,66.53,66.65,31200.0,45.244,45.3799,45.2168,45.2984,31200.0
2006-01-09 15:50:00,66.66,66.72,66.65,66.67,27000.0,45.3052,45.346,45.2984,45.312,27000.0
2006-01-09 15:55:00,66.67,66.7,66.56,66.66,28500.0,45.312,45.3324,45.2372,45.3052,28500.0
2006-01-10 09:30:00,65.75,65.97,65.69,65.97,58400.0,44.6867,44.8362,44.6459,44.8362,58400.0
2006-01-10 09:35:00,65.93,66.33,65.85,66.3,15700.0,44.809,45.0809,44.7547,45.0605,15700.0
2006-01-10 09:40:00,66.34,66.37,66.03,66.05,15500.0,45.0877,45.1081,44.877,44.8906,15500.0
2006-01-10 09:45:00,66.02,66.02,65.71,65.85,17100.0,44.8702,44.8702,44.6595,44.7547,17100.0
2006-01-10 09:50:00,65.81,65.92,65.8,65.87,25700.0,44.7275,44.8022,44.7207,44.7683,25700.0
2006-01-10 09:55:00,65.89,66.01,65.86,65.91,23100.0,44.7819,44.8634,44.7615,44.7954,23100.0
2006-01-10 10:00:00,65.91,66.03,65.89,66.0,25800.0,44.7954,44.877,44.7819,44.8566,25800.0
2006-01-10 10:05:00,65.98,66.05,65.86,66.01,17300.0,44.843,44.8906,44.7615,44.8634,17300.0
2006-01-10 10:10:00,66.01,66.06,65.89,65.89,17400.0,44.8634,44.8974,44.7819,44.7819,17400.0
2006-01-10 10:15:00,65.89,66.07,65.87,65.89,29000.0,44.7819,44.9042,44.7683,44.7819,29000.0
2006-01-10 10:20:00,65.91,66.05,65.89,66.03,19400.0,44.7954,44.8906,44.7819,44.877,19400.0
2006-01-10 10:25:00,66.03,66.05,65.92,65.99,17500.0,44.877,44.8906,44.8022,44.8498,17500.0
2006-01-10 10:30:00,66.0,66.15,66.0,66.12,11800.0,44.8566,44.9586,44.8566,44.9382,11800.0
2006-01-10 10:35:00,66.15,66.28,66.14,66.28,13800.0,44.9586,45.0469,44.9518,45.0469,13800.0
2006-01-10 10:40:00,66.29,66.3,66.1,66.1,13200.0,45.0537,45.0605,44.9246,44.9246,13200.0
2006-01-10 10:45:00,66.1,66.21,66.07,66.1,19400.0,44.9246,44.9993,44.9042,44.9246,19400.0
2006-01-10 10:50:00,66.09,66.09,66.0,66.03,21600.0,44.9178,44.9178,44.8566,44.877,21600.0
2006-01-10 10:55:00,66.04,66.12,66.04,66.06,22100.0,44.8838,44.9382,44.8838,44.8974,22100.0
2006-01-10 11:00:00,66.06,66.06,66.0,66.05,18400.0,44.8974,44.8974,44.8566,44.8906,18400.0
2006-01-10 11:05:00,66.04,66.04,65.97,66.0,24200.0,44.8838,44.8838,44.8362,44.8566,24200.0
2006-01-10 11:10:00,66.02,66.1,65.97,66.01,13100.0,44.8702,44.9246,44.8362,44.8634,13100.0
2006-01-10 11:15:00,65.99,66.11,65.99,66.11,15900.0,44.8498,44.9314,44.8498,44.9314,15900.0
2006-01-10 11:20:00,66.11,66.25,66.11,66.23,9300.0,44.9314,45.0265,44.9314,45.0129,9300.0
2006-01-10 11:25:00,66.25,66.25,66.19,66.19,9500.0,45.0265,45.0265,44.9857,44.9857,9500.0
2006-01-10 11:30:00,66.2,66.34,66.2,66.33,19000.0,44.9925,45.0877,44.9925,45.0809,19000.0
2006-01-10 11:35:00,66.33,66.33,66.29,66.32,24400.0,45.0809,45.0809,45.0537,45.0741,24400.0
2006-01-10 11:40:00,66.32,66.39,66.29,66.31,12100.0,45.0741,45.1217,45.0537,45.0673,12100.0
2006-01-10 11:45:00,66.32,66.43,66.31,66.42,12200.0,45.0741,45.1489,45.0673,45.1421,12200.0
2006-01-10 11:50:00,66.42,66.58,66.41,66.55,21300.0,45.1421,45.2508,45.1353,45.2304,21300.0
2006-01-10 11:55:00,66.56,66.57,66.49,66.51,19500.0,45.2372,45.244,45.1896,45.2032,19500.0
2006-01-10 12:00:00,66.5,66.5,66.45,66.49,25400.0,45.1964,45.1964,45.1625,45.1896,25400.0
2006-01-10 12:05:00,66.49,66.5,66.44,66.45,17000.0,45.1896,45.1964,45.1557,45.1625,17000.0
2006-01-10 12:10:00,66.45,66.47,66.39,66.45,24600.0,45.1625,45.176,45.1217,45.1625,24600.0
2006-01-10 12:15:00,66.43,66.44,66.4,66.42,6400.0,45.1489,45.1557,45.1285,45.1421,6400.0
2006-01-10 12:20:00,66.42,66.44,66.41,66.41,3600.0,45.1421,45.1557,45.1353,45.1353,3600.0
2006-01-10 12:25:00,66.42,66.44,66.42,66.44,2200.0,45.1421,45.1557,45.1421,45.1557,2200.0
2006-01-10 12:30:00,66.44,66.48,66.4,66.45,17000.0,45.1557,45.1828,45.1285,45.1625,17000.0
2006-01-10 12:35:00,66.44,66.57,66.44,66.57,4000.0,45.1557,45.244,45.1557,45.244,4000.0
2006-01-10 12:40:00,66.54,66.54,66.47,66.53,7300.0,45.2236,45.2236,45.176,45.2168,7300.0
2006-01-10 12:45:00,66.52,66.52,66.49,66.49,2700.0,45.21,45.21,45.1896,45.1896,2700.0
2006-01-10 12:50:00,66.51,66.51,66.46,66.46,4900.0,45.2032,45.2032,45.1692,45.1692,4900.0
2006-01-10 12:55:00,66.47,66.48,66.43,66.43,2700.0,45.176,45.1828,45.1489,45.1489,2700.0
2006-01-10 13:00:00,66.46,66.48,66.43,66.48,4900.0,45.1692,45.1828,45.1489,45.1828,4900.0
2006-01-10 13:05:00,66.48,66.57,66.46,66.57,5400.0,45.1828,45.244,45.1692,45.244,5400.0
2006-01-10 13:10:00,66.57,66.59,66.54,66.59,9900.0,45.244,45.2576,45.2236,45.2576,9900.0
2006-01-10 13:15:00,66.6,66.66,66.57,66.65,23800.0,45.2644,45.3052,45.244,45.2984,23800.0
2006-01-10 13:20:00,66.66,66.79,66.65,66.73,38700.0,45.3052,45.3935,45.2984,45.3528,38700.0
2006-01-10 13:25:00,66.73,66.79,66.72,66.78,15500.0,45.3528,45.3935,45.346,45.3867,15500.0
2006-01-10 13:30:00,66.79,66.83,66.74,66.74,10600.0,45.3935,45.4207,45.3595,45.3595,10600.0
2006-01-10 13:35:00,66.74,66.74,66.64,66.69,6500.0,45.3595,45.3595,45.2916,45.3256,6500.0
2006-01-10 13:40:00,66.71,66.78,66.69,66.72,60500.0,45.3392,45.3867,45.3256,45.346,60500.0
2006-01-10 13:45:00,66.73,66.73,66.59,66.59,17900.0,45.3528,45.3528,45.2576,45.2576,17900.0
2006-01-10 13:50:00,66.61,66.77,66.6,66.77,4800.0,45.2712,45.3799,45.2644,45.3799,4800.0
2006-01-10 13:55:00,66.75,66.75,66.71,66.72,6300.0,45.3663,45.3663,45.3392,45.346,6300.0
2006-01-10 14:00:00,66.71,66.71,66.57,66.69,19300.0,45.3392,45.3392,45.244,45.3256,19300.0
2006-01-10 14:05:00,66.7,66.76,66.68,66.76,6500.0,45.3324,45.3731,45.3188,45.3731,6500.0
2006-01-10 14:10:00,66.8,66.81,66.72,66.74,13000.0,45.4003,45.4071,45.346,45.3595,13000.0
2006-01-10 14:15:00,66.74,66.78,66.74,66.76,5600.0,45.3595,45.3867,45.3595,45.3731,5600.0
2006-01-10 14:20:00,66.77,66.92,66.77,66.86,9600.0,45.3799,45.4819,45.3799,45.4411,9600.0
2006-01-10 14:25:00,66.85,66.85,66.7,66.74,5100.0,45.4343,45.4343,45.3324,45.3595,5100.0
2006-01-10 14:30:00,66.73,66.73,66.5,66.55,16900.0,45.3528,45.3528,45.1964,45.2304,16900.0
2006-01-10 14:35:00,66.51,66.54,66.43,66.46,19700.0,45.2032,45.2236,45.1489,45.1692,19700.0
2006-01-10 14:40:00,66.45,66.61,66.45,66.57,7900.0,45.1625,45.2712,45.1625,45.244,7900.0
2006-01-10 14:45:00,66.57,66.72,66.57,66.7,7600.0,45.244,45.346,45.244,45.3324,7600.0
2006-01-10 14:50:00,66.67,66.69,66.6,66.69,15400.0,45.312,45.3256,45.2644,45.3256,15400.0
2006-01-10 14:55:00,66.72,66.75,66.64,66.71,14100.0,45.346,45.3663,45.2916,45.3392,14100.0
2006-01-10 15:00:00,66.71,66.73,66.67,66.69,12800.0,45.3392,45.3528,45.312,45.3256,12800.0
2006-01-10 15:05:00,66.7,66.81,66.7,66.81,9200.0,45.3324,45.4071,45.3324,45.4071,9200.0
2006-01-10 15:10:00,66.81,66.81,66.71,66.78,22300.0,45.4071,45.4071,45.3392,45.3867,22300.0
2006-01-10 15:15:00,66.77,66.83,66.75,66.82,24300.0,45.3799,45.4207,45.3663,45.4139,24300.0
2006-01-10 15:20:00,66.82,66.87,66.78,66.83,22200.0,45.4139,45.4479,45.3867,45.4207,22200.0
2006-01-10 15:25:00,66.84,66.89,66.78,66.89,35700.0,45.4275,45.4615,45.3867,45.4615,35700.0
2006-01-10 15:30:00,66.89,66.93,66.81,66.88,28300.0,45.4615,45.4887,45.4071,45.4547,28300.0
2006-01-10 15:35:00,66.88,66.9,66.84,66.84,13100.0,45.4547,45.4683,45.4275,45.4275,13100.0
2006-01-10 15:40:00,66.84,66.97,66.79,66.97,20400.0,45.4275,45.5159,45.3935,45.5159,20400.0
2006-01-10 15:45:00,66.96,67.06,66.96,67.01,31900.0,45.5091,45.577,45.5091,45.5431,31900.0
2006-01-10 15:50:00,67.01,67.02,66.9,66.93,48900.0,45.5431,45.5499,45.4683,45.4887,48900.0
2006-01-10 15:55:00,66.94,66.96,66.9,66.96,38700.0,45.4955,45.5091,45.4683,45.5091,38700.0
2006-01-11 09:30:00,66.9,67.3,66.56,67.3,22700.0,45.4683,45.7402,45.2372,45.7402,22700.0
2006-01-11 09:35:00,67.25,67.39,67.19,67.19,14900.0,45.7062,45.8013,45.6654,45.6654,14900.0
2006-01-11 09:40:00,67.27,67.42,67.23,67.42,163000.0,45.7198,45.8217,45.6926,45.8217,163000.0
2006-01-11 09:45:00,67.45,67.5,67.28,67.4,26100.0,45.8421,45.8761,45.7266,45.8081,26100.0
2006-01-11 09:50:00,67.42,67.44,67.25,67.41,36800.0,45.8217,45.8353,45.7062,45.8149,36800.0
2006-01-11 09:55:00,67.39,67.39,67.34,67.36,20200.0,45.8013,45.8013,45.7673,45.7809,20200.0
2006-01-11 10:00:00,67.4,67.45,67.31,67.44,12500.0,45.8081,45.8421,45.7469,45.8353,12500.0
2006-01-11 10:05:00,67.44,67.51,67.37,67.5,21000.0,45.8353,45.8829,45.7877,45.8761,21000.0
2006-01-11 10:10:00,67.5,67.68,67.43,67.48,55800.0,45.8761,45.9984,45.8285,45.8625,55800.0
2006-01-11 10:15:00,67.48,67.71,67.48,67.67,38900.0,45.8625,46.0188,45.8625,45.9916,38900.0
2006-01-11 10:20:00,67.69,67.88,67.68,67.87,24500.0,46.0052,46.1343,45.9984,46.1275,24500.0
2006-01-11 10:25:00,67.87,67.95,67.84,67.95,39300.0,46.1275,46.1819,46.1072,46.1819,39300.0
2006-01-11 10:30:00,67.95,68.08,67.95,68.07,38500.0,46.1819,46.2703,46.1819,46.2635,38500.0
2006-01-11 10:35:00,68.07,68.21,68.04,68.21,42400.0,46.2635,46.3586,46.2431,46.3586,42400.0
2006-01-11 10:40:00,68.22,68.25,68.09,68.15,86200.0,46.3654,46.3858,46.2771,46.3179,86200.0
2006-01-11 10:45:00,68.11,68.16,67.97,68.12,51300.0,46.2907,46.3246,46.1955,46.2975,51300.0
2006-01-11 10:50:00,68.12,68.14,67.91,67.91,25000.0,46.2975,46.3111,46.1547,46.1547,25000.0
2006-01-11 10:55:00,67.9,67.91,67.73,67.76,14300.0,46.1479,46.1547,46.0324,46.0528,14300.0
2006-01-11 11:00:00,67.77,67.94,67.77,67.86,25300.0,46.0596,46.1751,46.0596,46.1208,25300.0
2006-01-11 11:05:00,67.85,67.91,67.75,67.9,19200.0,46.114,46.1547,46.046,46.1479,19200.0
2006-01-11 11:10:00,67.92,67.98,67.9,67.97,18100.0,46.1615,46.2023,46.1479,46.1955,18100.0
2006-01-11 11:15:00,67.97,68.16,67.92,68.13,28900.0,46.1955,46.3246,46.1615,46.3043,28900.0
2006-01-11 11:20:00,68.13,68.13,67.99,68.0,15200.0,46.3043,46.3043,46.2091,46.2159,15200.0
2006-01-11 11:25:00,68.0,68.02,67.89,67.97,24000.0,46.2159,46.2295,46.1411,46.1955,24000.0
2006-01-11 11:30:00,67.97,67.97,67.72,67.79,34100.0,46.1955,46.1955,46.0256,46.0732,34100.0
2006-01-11 11:35:00,67.8,67.84,67.75,67.81,12400.0,46.08,46.1072,46.046,46.0868,12400.0
2006-01-11 11:40:00,67.82,67.89,67.79,67.82,21900.0,46.0936,46.1411,46.0732,46.0936,21900.0
2006-01-11 11:45:00,67.81,67.95,67.77,67.95,8700.0,46.0868,46.1819,46.0596,46.1819,8700.0
2006-01-11 11:50:00,67.92,67.95,67.75,67.77,13600.0,46.1615,46.1819,46.046,46.0596,13600.0
2006-01-11 11:55:00,67.71,67.79,67.62,67.62,8000.0,46.0188,46.0732,45.9576,45.9576,8000.0
2006-01-11 12:00:00,67.62,67.73,67.62,67.65,15100.0,45.9576,46.0324,45.9576,45.978,15100.0
2006-01-11 12:05:00,67.67,67.7,67.65,67.65,6300.0,45.9916,46.012,45.978,45.978,6300.0
2006-01-11 12:10:00,67.66,67.66,67.57,67.57,4700.0,45.9848,45.9848,45.9237,45.9237,4700.0
2006-01-11 12:15:00,67.57,67.63,67.56,67.6,16800.0,45.9237,45.9644,45.9169,45.944,16800.0
2006-01-11 12:20:00,67.6,67.66,67.58,67.66,13400.0,45.944,45.9848,45.9305,45.9848,13400.0
2006-01-11 12:25:00,67.66,67.69,67.6,67.6,8700.0,45.9848,46.0052,45.944,45.944,8700.0
2006-01-11 12:30:00,67.58,67.67,67.57,67.64,12200.0,45.9305,45.9916,45.9237,45.9712,12200.0
2006-01-11 12:35:00,67.65,67.65,67.54,67.57,3900.0,45.978,45.978,45.9033,45.9237,3900.0
2006-01-11 12:40:00,67.52,67.54,67.4,67.46,16200.0,45.8897,45.9033,45.8081,45.8489,16200.0
2006-01-11 12:45:00,67.47,67.56,67.47,67.52,9300.0,45.8557,45.9169,45.8557,45.8897,9300.0
2006-01-11 12:50:00,67.49,67.53,67.46,67.53,9700.0,45.8693,45.8965,45.8489,45.8965,9700.0
2006-01-11 12:55:00,67.54,67.54,67.46,67.47,4600.0,45.9033,45.9033,45.8489,45.8557,4600.0
2006-01-11 13:00:00,67.46,67.48,67.36,67.44,10700.0,45.8489,45.8625,45.7809,45.8353,10700.0
2006-01-11 13:05:00,67.45,67.48,67.4,67.46,15000.0,45.8421,45.8625,45.8081,45.8489,15000.0
2006-01-11 13:10:00,67.46,67.53,67.35,67.35,18000.0,45.8489,45.8965,45.7741,45.7741,18000.0
2006-01-11 13:15:00,67.35,67.35,67.29,67.31,22000.0,45.7741,45.7741,45.7334,45.7469,22000.0
2006-01-11 13:20:00,67.31,67.46,67.29,67.46,17000.0,45.7469,45.8489,45.7334,45.8489,17000.0
2006-01-11 13:25:00,67.44,67.44,67.37,67.37,7500.0,45.8353,45.8353,45.7877,45.7877,7500.0
2006-01-11 13:30:00,67.34,67.37,67.33,67.34,6900.0,45.7673,45.7877,45.7605,45.7673,6900.0
2006-01-11 13:35:00,67.34,67.41,67.33,67.39,14500.0,45.7673,45.8149,45.7605,45.8013,14500.0
2006-01-11 13:40:00,67.39,67.44,67.38,67.44,15200.0,45.8013,45.8353,45.7945,45.8353,15200.0
2006-01-11 13:45:00,67.43,67.43,67.38,67.38,7500.0,45.8285,45.8285,45.7945,45.7945,7500.0
2006-01-11 13:50:00,67.39,67.47,67.39,67.42,21000.0,45.8013,45.8557,45.8013,45.8217,21000.0
2006-01-11 13:55:00,67.42,67.51,67.37,67.51,14000.0,45.8217,45.8829,45.7877,45.8829,14000.0
2006-01-11 14:00:00,67.5,67.5,67.41,67.45,8300.0,45.8761,45.8761,45.8149,45.8421,8300.0
2006-01-11 14:05:00,67.45,67.61,67.45,67.61,10900.0,45.8421,45.9508,45.8421,45.9508,10900.0
2006-01-11 14:10:00,67.57,67.62,67.55,67.58,12300.0,45.9237,45.9576,45.9101,45.9305,12300.0
2006-01-11 14:15:00,67.56,67.58,67.52,67.56,12000.0,45.9169,45.9305,45.8897,45.9169,12000.0
2006-01-11 14:20:00,67.54,67.59,67.51,67.58,7300.0,45.9033,45.9372,45.8829,45.9305,7300.0
2006-01-11 14:25:00,67.58,67.61,67.43,67.43,6600.0,45.9305,45.9508,45.8285,45.8285,6600.0
2006-01-11 14:30:00,67.44,67.51,67.44,67.51,15000.0,45.8353,45.8829,45.8353,45.8829,15000.0
2006-01-11 14:35:00,67.52,67.61,67.5,67.6,10500.0,45.8897,45.9508,45.8761,45.944,10500.0
2006-01-11 14:40:00,67.61,67.84,67.61,67.81,14300.0,45.9508,46.1072,45.9508,46.0868,14300.0
2006-01-11 14:45:00,67.81,67.84,67.74,67.81,11200.0,46.0868,46.1072,46.0392,46.0868,11200.0
2006-01-11 14:50:00,67.81,67.83,67.7,67.71,7700.0,46.0868,46.1004,46.012,46.0188,7700.0
2006-01-11 14:55:00,67.71,67.8,67.71,67.72,8300.0,46.0188,46.08,46.0188,46.0256,8300.0
2006-01-11 15:00:00,67.71,67.74,67.66,67.7,13200.0,46.0188,46.0392,45.9848,46.012,13200.0
2006-01-11 15:05:00,67.69,67.7,67.6,67.63,18000.0,46.0052,46.012,45.944,45.9644,18000.0
2006-01-11 15:10:00,67.64,67.81,67.61,67.8,12100.0,45.9712,46.0868,45.9508,46.08,12100.0
2006-01-11 15:15:00,67.8,67.82,67.71,67.74,14600.0,46.08,46.0936,46.0188,46.0392,14600.0
2006-01-11 15:20:00,67.75,67.75,67.63,67.72,19300.0,46.046,46.046,45.9644,46.0256,19300.0
2006-01-11 15:25:00,67.75,67.77,67.57,67.59,22400.0,46.046,46.0596,45.9237,45.9372,22400.0
2006-01-11 15:30:00,67.58,67.7,67.54,67.64,30200.0,45.9305,46.012,45.9033,45.9712,30200.0
2006-01-11 15:35:00,67.64,67.69,67.58,67.58,18200.0,45.9712,46.0052,45.9305,45.9305,18200.0
2006-01-11 15:40:00,67.59,67.67,67.56,67.56,18300.0,45.9372,45.9916,45.9169,45.9169,18300.0
2006-01-11 15:45:00,67.57,67.6,67.48,67.51,54800.0,45.9237,45.944,45.8625,45.8829,54800.0
2006-01-11 15:50:00,67.52,67.54,67.36,67.4,41600.0,45.8897,45.9033,45.7809,45.8081,41600.0
2006-01-11 15:55:00,67.4,67.59,67.4,67.51,39800.0,45.8081,45.9372,45.8081,45.8829,39800.0
2006-01-12 09:30:00,67.0,67.01,66.94,66.94,27600.0,45.5363,45.5431,45.4955,45.4955,27600.0
2006-01-12 09:35:00,66.9,67.03,66.9,67.03,18200.0,45.4683,45.5566,45.4683,45.5566,18200.0
2006-01-12 09:40:00,67.0,67.31,66.98,67.31,54300.0,45.5363,45.7469,45.5227,45.7469,54300.0
2006-01-12 09:45:00,67.31,67.38,67.16,67.27,23800.0,45.7469,45.7945,45.645,45.7198,23800.0
2006-01-12 09:50:00,67.28,67.39,67.26,67.35,27100.0,45.7266,45.8013,45.713,45.7741,27100.0
2006-01-12 09:55:00,67.35,67.35,67.03,67.03,18700.0,45.7741,45.7741,45.5566,45.5566,18700.0
2006-01-12 10:00:00,67.04,67.05,67.0,67.04,30500.0,45.5634,45.5702,45.5363,45.5634,30500.0
2006-01-12 10:05:00,67.05,67.13,67.03,67.1,16900.0,45.5702,45.6246,45.5566,45.6042,16900.0
2006-01-12 10:10:00,67.1,67.14,67.03,67.05,20000.0,45.6042,45.6314,45.5566,45.5702,20000.0
2006-01-12 10:15:00,67.04,67.1,67.04,67.09,96900.0,45.5634,45.6042,45.5634,45.5974,96900.0
2006-01-12 10:20:00,67.07,67.15,67.07,67.12,36400.0,45.5838,45.6382,45.5838,45.6178,36400.0
2006-01-12 10:25:00,67.12,67.16,67.08,67.1,73600.0,45.6178,45.645,45.5906,45.6042,73600.0
2006-01-12 10:30:00,67.11,67.15,67.04,67.04,23100.0,45.611,45.6382,45.5634,45.5634,23100.0
2006-01-12 10:35:00,67.04,67.14,67.04,67.14,22200.0,45.5634,45.6314,45.5634,45.6314,22200.0
2006-01-12 10:40:00,67.14,67.14,67.1,67.12,3700.0,45.6314,45.6314,45.6042,45.6178,3700.0
2006-01-12 10:45:00,67.11,67.11,67.06,67.08,11500.0,45.611,45.611,45.577,45.5906,11500.0
2006-01-12 10:50:00,67.09,67.12,67.09,67.1,7100.0,45.5974,45.6178,45.5974,45.6042,7100.0
2006-01-12 10:55:00,67.09,67.16,67.09,67.16,9700.0,45.5974,45.645,45.5974,45.645,9700.0
2006-01-12 11:00:00,67.15,67.2,67.13,67.17,6300.0,45.6382,45.6722,45.6246,45.6518,6300.0
2006-01-12 11:05:00,67.14,67.14,67.06,67.06,10000.0,45.6314,45.6314,45.577,45.577,10000.0
2006-01-12 11:10:00,67.07,67.08,67.06,67.07,9800.0,45.5838,45.5906,45.577,45.5838,9800.0
2006-01-12 11:15:00,67.06,67.11,67.06,67.07,19600.0,45.577,45.611,45.577,45.5838,19600.0
2006-01-12 11:20:00,67.07,67.07,67.04,67.04,59900.0,45.5838,45.5838,45.5634,45.5634,59900.0
2006-01-12 11:25:00,67.04,67.06,67.04,67.04,23600.0,45.5634,45.577,45.5634,45.5634,23600.0
2006-01-12 11:30:00,67.04,67.08,67.01,67.07,28500.0,45.5634,45.5906,45.5431,45.5838,28500.0
2006-01-12 11:35:00,67.07,67.15,67.07,67.15,15000.0,45.5838,45.6382,45.5838,45.6382,15000.0
2006-01-12 11:40:00,67.13,67.15,67.07,67.09,89800.0,45.6246,45.6382,45.5838,45.5974,89800.0
2006-01-12 11:45:00,67.09,67.11,67.05,67.05,57200.0,45.5974,45.611,45.5702,45.5702,57200.0
2006-01-12 11:50:00,67.07,67.09,67.04,67.04,16000.0,45.5838,45.5974,45.5634,45.5634,16000.0
2006-01-12 11:55:00,67.05,67.05,67.0,67.02,14400.0,45.5702,45.5702,45.5363,45.5499,14400.0
2006-01-12 12:00:00,67.0,67.0,66.95,66.98,34300.0,45.5363,45.5363,45.5023,45.5227,34300.0
2006-01-12 12:05:00,66.98,66.99,66.88,66.9,16100.0,45.5227,45.5295,45.4547,45.4683,16100.0
2006-01-12 12:10:00,66.9,66.94,66.9,66.91,21100.0,45.4683,45.4955,45.4683,45.4751,21100.0
2006-01-12 12:15:00,66.91,66.93,66.9,66.92,8100.0,45.4751,45.4887,45.4683,45.4819,8100.0
2006-01-12 12:20:00,66.93,66.95,66.91,66.95,6000.0,45.4887,45.5023,45.4751,45.5023,6000.0
2006-01-12 12:25:00,66.94,66.97,66.93,66.97,9000.0,45.4955,45.5159,45.4887,45.5159,9000.0
2006-01-12 12:30:00,66.96,67.01,66.96,66.98,31800.0,45.5091,45.5431,45.5091,45.5227,31800.0
2006-01-12 12:35:00,66.98,66.98,66.93,66.95,5500.0,45.5227,45.5227,45.4887,45.5023,5500.0
2006-01-12 12:40:00,66.95,66.95,66.86,66.88,14100.0,45.5023,45.5023,45.4411,45.4547,14100.0
2006-01-12 12:45:00,66.89,66.89,66.77,66.8,5700.0,45.4615,45.4615,45.3799,45.4003,5700.0
2006-01-12 12:50:00,66.8,66.83,66.8,66.83,5400.0,45.4003,45.4207,45.4003,45.4207,5400.0
2006-01-12 12:55:00,66.83,66.85,66.82,66.83,7800.0,45.4207,45.4343,45.4139,45.4207,7800.0
2006-01-12 13:00:00,66.83,66.85,66.83,66.85,4100.0,45.4207,45.4343,45.4207,45.4343,4100.0
2006-01-12 13:05:00,66.84,66.84,66.82,66.82,15600.0,45.4275,45.4275,45.4139,45.4139,15600.0
2006-01-12 13:10:00,66.82,66.84,66.81,66.81,5000.0,45.4139,45.4275,45.4071,45.4071,5000.0
2006-01-12 13:15:00,66.83,66.83,66.81,66.82,9700.0,45.4207,45.4207,45.4071,45.4139,9700.0
2006-01-12 13:20:00,66.83,66.83,66.81,66.81,11300.0,45.4207,45.4207,45.4071,45.4071,11300.0
2006-01-12 13:25:00,66.81,66.82,66.8,66.82,3000.0,45.4071,45.4139,45.4003,45.4139,3000.0
2006-01-12 13:30:00,66.81,66.83,66.81,66.83,3100.0,45.4071,45.4207,45.4071,45.4207,3100.0
2006-01-12 13:35:00,66.83,66.84,66.77,66.83,15600.0,45.4207,45.4275,45.3799,45.4207,15600.0
2006-01-12 13:40:00,66.83,66.85,66.82,66.84,7300.0,45.4207,45.4343,45.4139,45.4275,7300.0
2006-01-12 13:45:00,66.85,66.88,66.85,66.87,28100.0,45.4343,45.4547,45.4343,45.4479,28100.0
2006-01-12 13:50:00,66.86,66.87,66.75,66.76,11600.0,45.4411,45.4479,45.3663,45.3731,11600.0
2006-01-12 13:55:00,66.75,66.76,66.64,66.64,19300.0,45.3663,45.3731,45.2916,45.2916,19300.0
2006-01-12 14:00:00,66.64,66.65,66.5,66.57,27900.0,45.2916,45.2984,45.1964,45.244,27900.0
2006-01-12 14:05:00,66.57,66.57,66.41,66.45,37000.0,45.244,45.244,45.1353,45.1625,37000.0
2006-01-12 14:10:00,66.44,66.5,66.41,66.44,22700.0,45.1557,45.1964,45.1353,45.1557,22700.0
2006-01-12 14:15:00,66.44,66.65,66.39,66.49,14900.0,45.1557,45.2984,45.1217,45.1896,14900.0
2006-01-12 14:20:00,66.49,66.56,66.41,66.56,10000.0,45.1896,45.2372,45.1353,45.2372,10000.0
2006-01-12 14:25:00,66.58,66.59,66.39,66.47,12400.0,45.2508,45.2576,45.1217,45.176,12400.0
2006-01-12 14:30:00,66.48,67.18,66.35,66.36,17700.0,45.1828,45.6586,45.0945,45.1013,17700.0
2006-01-12 14:35:00,66.36,66.37,66.3,66.34,12800.0,45.1013,45.1081,45.0605,45.0877,12800.0
2006-01-12 14:40:00,66.34,66.42,66.34,66.4,4800.0,45.0877,45.1421,45.0877,45.1285,4800.0
2006-01-12 14:45:00,66.4,66.4,66.2,66.32,26200.0,45.1285,45.1285,44.9925,45.0741,26200.0
2006-01-12 14:50:00,66.33,66.35,66.28,66.35,18400.0,45.0809,45.0945,45.0469,45.0945,18400.0
2006-01-12 14:55:00,66.33,66.42,66.32,66.41,9200.0,45.0809,45.1421,45.0741,45.1353,9200.0
2006-01-12 15:00:00,66.41,66.41,66.27,66.33,8700.0,45.1353,45.1353,45.0401,45.0809,8700.0
2006-01-12 15:05:00,66.33,66.35,66.23,66.26,16500.0,45.0809,45.0945,45.0129,45.0333,16500.0
2006-01-12 15:10:00,66.26,66.3,66.26,66.3,8100.0,45.0333,45.0605,45.0333,45.0605,8100.0
2006-01-12 15:15:00,66.29,66.29,66.13,66.19,19300.0,45.0537,45.0537,44.945,44.9857,19300.0
2006-01-12 15:20:00,66.19,66.22,66.14,66.18,20800.0,44.9857,45.0061,44.9518,44.9789,20800.0
2006-01-12 15:25:00,66.18,66.22,66.08,66.08,21900.0,44.9789,45.0061,44.911,44.911,21900.0
2006-01-12 15:30:00,66.07,66.19,66.03,66.12,45700.0,44.9042,44.9857,44.877,44.9382,45700.0
2006-01-12 15:35:00,66.12,66.13,66.08,66.11,23600.0,44.9382,44.945,44.911,44.9314,23600.0
2006-01-12 15:40:00,66.11,66.91,66.05,66.91,58100.0,44.9314,45.4751,44.8906,45.4751,58100.0
2006-01-12 15:45:00,66.05,66.07,66.03,66.04,33100.0,44.8906,44.9042,44.877,44.8838,33100.0
2006-01-12 15:50:00,66.04,66.06,66.0,66.03,35200.0,44.8838,44.8974,44.8566,44.877,35200.0
2006-01-12 15:55:00,66.04,66.12,66.04,66.12,34400.0,44.8838,44.9382,44.8838,44.9382,34400.0
2006-01-13 09:30:00,65.0,65.03,64.8,65.0,125200.0,44.177,44.1974,44.041,44.177,125200.0
2006-01-13 09:35:00,65.0,65.21,64.91,65.05,68300.0,44.177,44.3197,44.1158,44.2109,68300.0
2006-01-13 09:40:00,64.91,65.09,64.89,64.99,50100.0,44.1158,44.2381,44.1022,44.1702,50100.0
2006-01-13 09:45:00,64.98,65.0,64.6,64.65,72000.0,44.1634,44.177,43.9051,43.9391,72000.0
2006-01-13 09:50:00,64.65,64.76,64.63,64.72,52000.0,43.9391,44.0139,43.9255,43.9867,52000.0
2006-01-13 09:55:00,64.75,64.8,64.6,64.61,50700.0,44.0071,44.041,43.9051,43.9119,50700.0
2006-01-13 10:00:00,64.61,64.8,64.51,64.54,94300.0,43.9119,44.041,43.8439,43.8643,94300.0
2006-01-13 10:05:00,64.53,64.65,64.22,64.27,75800.0,43.8575,43.9391,43.6468,43.6808,75800.0
2006-01-13 10:10:00,64.22,64.3,64.01,64.15,91200.0,43.6468,43.7012,43.5041,43.5993,91200.0
2006-01-13 10:15:00,64.16,64.25,64.07,64.13,41100.0,43.6061,43.6672,43.5449,43.5857,41100.0
2006-01-13 10:20:00,64.15,64.15,63.81,63.85,63800.0,43.5993,43.5993,43.3682,43.3954,63800.0
2006-01-13 10:25:00,63.85,64.15,63.83,64.1,65600.0,43.3954,43.5993,43.3818,43.5653,65600.0
2006-01-13 10:30:00,64.12,64.3,64.12,64.25,41700.0,43.5789,43.7012,43.5789,43.6672,41700.0
2006-01-13 10:35:00,64.27,64.31,64.21,64.22,37200.0,43.6808,43.708,43.64,43.6468,37200.0
2006-01-13 10:40:00,64.21,64.26,64.0,64.0,31500.0,43.64,43.674,43.4973,43.4973,31500.0
2006-01-13 10:45:00,63.99,64.0,63.86,63.93,31500.0,43.4905,43.4973,43.4022,43.4497,31500.0
2006-01-13 10:50:00,63.94,64.01,63.84,63.88,21300.0,43.4565,43.5041,43.3886,43.4158,21300.0
2006-01-13 10:55:00,63.89,63.89,63.57,63.7,95100.0,43.4226,43.4226,43.2051,43.2934,95100.0
2006-01-13 11:00:00,63.7,63.89,63.62,63.84,19800.0,43.2934,43.4226,43.2391,43.3886,19800.0
2006-01-13 11:05:00,63.86,63.86,63.72,63.74,22800.0,43.4022,43.4022,43.307,43.3206,22800.0
2006-01-13 11:10:00,63.74,63.95,63.73,63.94,20800.0,43.3206,43.4633,43.3138,43.4565,20800.0
2006-01-13 11:15:00,63.92,63.98,63.88,63.96,21300.0,43.4429,43.4837,43.4158,43.4701,21300.0
2006-01-13 11:20:00,63.95,64.14,63.95,64.12,21600.0,43.4633,43.5925,43.4633,43.5789,21600.0
2006-01-13 11:25:00,64.11,64.19,64.06,64.07,19900.0,43.5721,43.6265,43.5381,43.5449,19900.0
2006-01-13 11:30:00,64.05,64.25,63.99,64.14,24900.0,43.5313,43.6672,43.4905,43.5925,24900.0
2006-01-13 11:35:00,64.12,64.14,63.98,64.07,20100.0,43.5789,43.5925,43.4837,43.5449,20100.0
2006-01-13 11:40:00,64.02,64.1,64.02,64.09,7600.0,43.5109,43.5653,43.5109,43.5585,7600.0
2006-01-13 11:45:00,64.1,64.1,64.0,64.07,21600.0,43.5653,43.5653,43.4973,43.5449,21600.0
2006-01-13 11:50:00,64.06,64.06,63.88,63.88,18500.0,43.5381,43.5381,43.4158,43.4158,18500.0
2006-01-13 11:55:00,63.89,63.95,63.82,63.94,12800.0,43.4226,43.4633,43.375,43.4565,12800.0
2006-01-13 12:00:00,63.92,63.95,63.92,63.92,10500.0,43.4429,43.4633,43.4429,43.4429,10500.0
2006-01-13 12:05:00,63.91,63.94,63.83,63.91,21100.0,43.4362,43.4565,43.3818,43.4362,21100.0
2006-01-13 12:10:00,63.92,63.97,63.91,63.92,11300.0,43.4429,43.4769,43.4362,43.4429,11300.0
2006-01-13 12:15:00,63.92,63.92,63.87,63.87,9800.0,43.4429,43.4429,43.409,43.409,9800.0
2006-01-13 12:20:00,63.86,63.88,63.78,63.79,10000.0,43.4022,43.4158,43.3478,43.3546,10000.0
2006-01-13 12:25:00,63.77,63.77,63.68,63.72,23800.0,43.341,43.341,43.2798,43.307,23800.0
2006-01-13 12:30:00,63.75,63.89,63.75,63.86,20200.0,43.3274,43.4226,43.3274,43.4022,20200.0
2006-01-13 12:35:00,63.86,63.86,63.77,63.79,11500.0,43.4022,43.4022,43.341,43.3546,11500.0
2006-01-13 12:40:00,63.79,63.81,63.67,63.71,9900.0,43.3546,43.3682,43.273,43.3002,9900.0
2006-01-13 12:45:00,63.7,63.7,63.61,63.61,15600.0,43.2934,43.2934,43.2323,43.2323,15600.0
2006-01-13 12:50:00,63.61,63.69,63.57,63.68,28800.0,43.2323,43.2866,43.2051,43.2798,28800.0
2006-01-13 12:55:00,63.65,63.65,63.6,63.62,14100.0,43.2594,43.2594,43.2255,43.2391,14100.0
2006-01-13 13:00:00,63.62,63.7,63.6,63.63,17700.0,43.2391,43.2934,43.2255,43.2459,17700.0
2006-01-13 13:05:00,63.64,63.68,63.4,63.4,26700.0,43.2526,43.2798,43.0895,43.0895,26700.0
2006-01-13 13:10:00,63.45,63.5,63.21,63.34,52100.0,43.1235,43.1575,42.9604,43.0488,52100.0
2006-01-13 13:15:00,63.33,63.34,63.2,63.28,41600.0,43.042,43.0488,42.9536,43.008,41600.0
2006-01-13 13:20:00,63.26,63.31,63.11,63.29,30700.0,42.9944,43.0284,42.8924,43.0148,30700.0
2006-01-13 13:25:00,63.3,63.49,63.29,63.35,16600.0,43.0216,43.1507,43.0148,43.0556,16600.0
2006-01-13 13:30:00,63.41,63.55,63.34,63.55,19900.0,43.0963,43.1915,43.0488,43.1915,19900.0
2006-01-13 13:35:00,63.54,63.58,63.5,63.51,27100.0,43.1847,43.2119,43.1575,43.1643,27100.0
2006-01-13 13:40:00,63.51,63.55,63.44,63.51,20600.0,43.1643,43.1915,43.1167,43.1643,20600.0
2006-01-13 13:45:00,63.52,63.52,63.43,63.49,15500.0,43.1711,43.1711,43.1099,43.1507,15500.0
2006-01-13 13:50:00,63.49,63.51,63.45,63.46,8800.0,43.1507,43.1643,43.1235,43.1303,8800.0
2006-01-13 13:55:00,63.46,63.5,63.4,63.4,24600.0,43.1303,43.1575,43.0895,43.0895,24600.0
2006-01-13 14:00:00,63.41,63.51,63.36,63.36,17100.0,43.0963,43.1643,43.0623,43.0623,17100.0
2006-01-13 14:05:00,63.35,63.36,63.3,63.31,18500.0,43.0556,43.0623,43.0216,43.0284,18500.0
2006-01-13 14:10:00,63.31,63.33,63.24,63.31,20300.0,43.0284,43.042,42.9808,43.0284,20300.0
2006-01-13 14:15:00,63.29,63.4,63.29,63.32,12000.0,43.0148,43.0895,43.0148,43.0352,12000.0
2006-01-13 14:20:00,63.33,63.33,63.26,63.26,11600.0,43.042,43.042,42.9944,42.9944,11600.0
2006-01-13 14:25:00,63.26,63.29,63.23,63.25,50900.0,42.9944,43.0148,42.974,42.9876,50900.0
2006-01-13 14:30:00,63.25,63.25,63.2,63.22,20800.0,42.9876,42.9876,42.9536,42.9672,20800.0
2006-01-13 14:35:00,63.22,63.23,63.1,63.12,26400.0,42.9672,42.974,42.8856,42.8992,26400.0
2006-01-13 14:40:00,63.12,63.15,63.12,63.14,25800.0,42.8992,42.9196,42.8992,42.9128,25800.0
2006-01-13 14:45:00,63.14,63.35,63.13,63.34,61500.0,42.9128,43.0556,42.906,43.0488,61500.0
2006-01-13 14:50:00,63.34,63.47,63.21,63.47,64300.0,43.0488,43.1371,42.9604,43.1371,64300.0
2006-01-13 14:55:00,63.45,63.51,63.38,63.46,36900.0,43.1235,43.1643,43.0759,43.1303,36900.0
2006-01-13 15:00:00,63.46,63.54,63.46,63.47,45900.0,43.1303,43.1847,43.1303,43.1371,45900.0
2006-01-13 15:05:00,63.47,63.55,63.45,63.55,56700.0,43.1371,43.1915,43.1235,43.1915,56700.0
2006-01-13 15:10:00,63.56,63.64,63.56,63.61,24900.0,43.1983,43.2526,43.1983,43.2323,24900.0
2006-01-13 15:15:00,63.61,63.62,63.44,63.51,41900.0,43.2323,43.2391,43.1167,43.1643,41900.0
2006-01-13 15:20:00,63.51,63.65,63.51,63.57,27900.0,43.1643,43.2594,43.1643,43.2051,27900.0
2006-01-13 15:25:00,63.56,63.66,63.56,63.62,24900.0,43.1983,43.2662,43.1983,43.2391,24900.0
2006-01-13 15:30:00,63.61,63.63,63.56,63.63,31100.0,43.2323,43.2459,43.1983,43.2459,31100.0
2006-01-13 15:35:00,63.63,63.85,63.63,63.82,93200.0,43.2459,43.3954,43.2459,43.375,93200.0
2006-01-13 15:40:00,63.82,63.91,63.7,63.9,67400.0,43.375,43.4362,43.2934,43.4294,67400.0
2006-01-13 15:45:00,63.9,63.95,63.85,63.91,80900.0,43.4294,43.4633,43.3954,43.4362,80900.0
2006-01-13 15:50:00,63.89,63.92,63.81,63.83,49200.0,43.4226,43.4429,43.3682,43.3818,49200.0
2006-01-13 15:55:00,63.84,63.84,63.7,63.73,71900.0,43.3886,43.3886,43.2934,43.3138,71900.0
2006-01-17 09:30:00,63.2,63.3,63.1,63.27,61100.0,42.9536,43.0216,42.8856,43.0012,61100.0
2006-01-17 09:35:00,63.27,63.3,62.85,62.91,89400.0,43.0012,43.0216,42.7157,42.7565,89400.0
2006-01-17 09:40:00,62.91,63.17,62.91,63.09,74100.0,42.7565,42.9332,42.7565,42.8788,74100.0
2006-01-17 09:45:00,63.07,63.21,63.05,63.14,31200.0,42.8653,42.9604,42.8517,42.9128,31200.0
2006-01-17 09:50:00,63.15,63.2,63.08,63.11,23100.0,42.9196,42.9536,42.872,42.8924,23100.0
2006-01-17 09:55:00,63.08,63.32,63.05,63.15,25500.0,42.872,43.0352,42.8517,42.9196,25500.0
2006-01-17 10:00:00,63.14,63.14,62.95,63.0,13600.0,42.9128,42.9128,42.7837,42.8177,13600.0
2006-01-17 10:05:00,62.99,63.18,62.99,63.1,34300.0,42.8109,42.94,42.8109,42.8856,34300.0
2006-01-17 10:10:00,63.07,63.21,63.07,63.1,37200.0,42.8653,42.9604,42.8653,42.8856,37200.0
2006-01-17 10:15:00,63.12,63.16,63.0,63.04,30100.0,42.8992,42.9264,42.8177,42.8449,30100.0
2006-01-17 10:20:00,63.02,63.04,62.92,63.01,21700.0,42.8313,42.8449,42.7633,42.8245,21700.0
2006-01-17 10:25:00,63.0,63.16,62.95,63.08,14200.0,42.8177,42.9264,42.7837,42.872,14200.0
2006-01-17 10:30:00,63.1,63.12,62.67,62.75,43200.0,42.8856,42.8992,42.5934,42.6478,43200.0
2006-01-17 10:35:00,62.75,62.78,62.66,62.66,13600.0,42.6478,42.6682,42.5866,42.5866,13600.0
2006-01-17 10:40:00,62.65,62.75,62.65,62.67,9900.0,42.5798,42.6478,42.5798,42.5934,9900.0
2006-01-17 10:45:00,62.69,62.69,62.57,62.62,34700.0,42.607,42.607,42.5254,42.5594,34700.0
2006-01-17 10:50:00,62.65,62.67,62.45,62.6,41600.0,42.5798,42.5934,42.4439,42.5458,41600.0
2006-01-17 10:55:00,62.58,62.76,62.58,62.66,32700.0,42.5322,42.6546,42.5322,42.5866,32700.0
2006-01-17 11:00:00,62.66,62.72,62.57,62.6,7800.0,42.5866,42.6274,42.5254,42.5458,7800.0
2006-01-17 11:05:00,62.6,62.66,62.55,62.59,10700.0,42.5458,42.5866,42.5118,42.539,10700.0
2006-01-17 11:10:00,62.63,62.7,62.55,62.59,14800.0,42.5662,42.6138,42.5118,42.539,14800.0
2006-01-17 11:15:00,62.6,62.6,62.5,62.57,13300.0,42.5458,42.5458,42.4779,42.5254,13300.0
2006-01-17 11:20:00,62.57,62.57,62.51,62.52,26700.0,42.5254,42.5254,42.4846,42.4914,26700.0
2006-01-17 11:25:00,62.52,62.52,62.42,62.42,24900.0,42.4914,42.4914,42.4235,42.4235,24900.0
2006-01-17 11:30:00,62.42,62.48,62.31,62.36,23400.0,42.4235,42.4643,42.3487,42.3827,23400.0
2006-01-17 11:35:00,62.38,62.43,62.38,62.4,13700.0,42.3963,42.4303,42.3963,42.4099,13700.0
2006-01-17 11:40:00,62.41,62.44,62.36,62.37,6400.0,42.4167,42.4371,42.3827,42.3895,6400.0
2006-01-17 11:45:00,62.37,62.4,62.35,62.36,10700.0,42.3895,42.4099,42.3759,42.3827,10700.0
2006-01-17 11:50:00,62.36,62.4,62.33,62.33,12100.0,42.3827,42.4099,42.3623,42.3623,12100.0
2006-01-17 11:55:00,62.33,62.34,62.29,62.31,10600.0,42.3623,42.3691,42.3351,42.3487,10600.0
2006-01-17 12:00:00,62.29,62.32,62.28,62.28,6600.0,42.3351,42.3555,42.3283,42.3283,6600.0
2006-01-17 12:05:00,62.3,62.31,62.25,62.27,8800.0,42.3419,42.3487,42.3079,42.3215,8800.0
2006-01-17 12:10:00,62.25,62.35,62.21,62.32,15400.0,42.3079,42.3759,42.2808,42.3555,15400.0
2006-01-17 12:15:00,62.27,62.31,62.25,62.26,8600.0,42.3215,42.3487,42.3079,42.3147,8600.0
2006-01-17 12:20:00,62.27,62.34,62.2,62.31,18700.0,42.3215,42.3691,42.274,42.3487,18700.0
2006-01-17 12:25:00,62.27,62.29,62.21,62.25,6400.0,42.3215,42.3351,42.2808,42.3079,6400.0
2006-01-17 12:30:00,62.2,62.22,62.17,62.22,10400.0,42.274,42.2876,42.2536,42.2876,10400.0
2006-01-17 12:35:00,62.2,62.3,62.16,62.3,16300.0,42.274,42.3419,42.2468,42.3419,16300.0
2006-01-17 12:40:00,62.33,62.4,62.33,62.37,14400.0,42.3623,42.4099,42.3623,42.3895,14400.0
2006-01-17 12:45:00,62.39,62.56,62.39,62.54,27000.0,42.4031,42.5186,42.4031,42.505,27000.0
2006-01-17 12:50:00,62.53,62.69,62.5,62.56,24800.0,42.4982,42.607,42.4779,42.5186,24800.0
2006-01-17 12:55:00,62.55,62.58,62.46,62.52,11200.0,42.5118,42.5322,42.4507,42.4914,11200.0
2006-01-17 13:00:00,62.51,62.51,62.4,62.46,25000.0,42.4846,42.4846,42.4099,42.4507,25000.0
2006-01-17 13:05:00,62.44,62.48,62.4,62.4,12400.0,42.4371,42.4643,42.4099,42.4099,12400.0
2006-01-17 13:10:00,62.41,62.52,62.4,62.51,12200.0,42.4167,42.4914,42.4099,42.4846,12200.0
2006-01-17 13:15:00,62.5,62.5,62.46,62.47,15100.0,42.4779,42.4779,42.4507,42.4575,15100.0
2006-01-17 13:20:00,62.44,62.56,62.44,62.54,12400.0,42.4371,42.5186,42.4371,42.505,12400.0
2006-01-17 13:25:00,62.55,62.55,62.49,62.51,7300.0,42.5118,42.5118,42.4711,42.4846,7300.0
2006-01-17 13:30:00,62.51,62.61,62.51,62.53,6200.0,42.4846,42.5526,42.4846,42.4982,6200.0
2006-01-17 13:35:00,62.51,62.52,62.4,62.43,17300.0,42.4846,42.4914,42.4099,42.4303,17300.0
2006-01-17 13:40:00,62.44,62.44,62.39,62.43,5500.0,42.4371,42.4371,42.4031,42.4303,5500.0
2006-01-17 13:45:00,62.43,62.46,62.42,62.45,9300.0,42.4303,42.4507,42.4235,42.4439,9300.0
2006-01-17 13:50:00,62.45,62.67,62.45,62.67,8400.0,42.4439,42.5934,42.4439,42.5934,8400.0
2006-01-17 13:55:00,62.67,62.7,62.65,62.66,27100.0,42.5934,42.6138,42.5798,42.5866,27100.0
2006-01-17 14:00:00,62.66,62.81,62.66,62.75,29900.0,42.5866,42.6885,42.5866,42.6478,29900.0
2006-01-17 14:05:00,62.75,62.82,62.75,62.81,12200.0,42.6478,42.6953,42.6478,42.6885,12200.0
2006-01-17 14:10:00,62.81,62.82,62.75,62.77,23100.0,42.6885,42.6953,42.6478,42.6614,23100.0
2006-01-17 14:15:00,62.76,62.77,62.71,62.71,25200.0,42.6546,42.6614,42.6206,42.6206,25200.0
2006-01-17 14:20:00,62.7,62.77,62.66,62.74,25900.0,42.6138,42.6614,42.5866,42.641,25900.0
2006-01-17 14:25:00,62.74,62.8,62.72,62.73,7200.0,42.641,42.6817,42.6274,42.6342,7200.0
2006-01-17 14:30:00,62.72,62.8,62.68,62.68,24800.0,42.6274,42.6817,42.6002,42.6002,24800.0
2006-01-17 14:35:00,62.68,62.72,62.67,62.72,19900.0,42.6002,42.6274,42.5934,42.6274,19900.0
2006-01-17 14:40:00,62.72,62.72,62.61,62.64,32600.0,42.6274,42.6274,42.5526,42.573,32600.0
2006-01-17 14:45:00,62.65,62.7,62.65,62.69,5300.0,42.5798,42.6138,42.5798,42.607,5300.0
2006-01-17 14:50:00,62.69,62.8,62.69,62.77,7200.0,42.607,42.6817,42.607,42.6614,7200.0
2006-01-17 14:55:00,62.79,62.85,62.7,62.78,13100.0,42.6749,42.7157,42.6138,42.6682,13100.0
2006-01-17 15:00:00,62.77,62.92,62.77,62.87,32200.0,42.6614,42.7633,42.6614,42.7293,32200.0
2006-01-17 15:05:00,62.88,62.97,62.84,62.93,24300.0,42.7361,42.7973,42.7089,42.7701,24300.0
2006-01-17 15:10:00,62.93,63.05,62.9,63.01,29100.0,42.7701,42.8517,42.7497,42.8245,29100.0
2006-01-17 15:15:00,63.01,63.02,62.91,62.96,20600.0,42.8245,42.8313,42.7565,42.7905,20600.0
2006-01-17 15:20:00,62.96,62.99,62.91,62.92,7100.0,42.7905,42.8109,42.7565,42.7633,7100.0
2006-01-17 15:25:00,62.9,62.97,62.9,62.97,23500.0,42.7497,42.7973,42.7497,42.7973,23500.0
2006-01-17 15:30:00,62.98,63.02,62.95,62.96,12000.0,42.8041,42.8313,42.7837,42.7905,12000.0
2006-01-17 15:35:00,63.0,63.08,62.96,63.0,26700.0,42.8177,42.872,42.7905,42.8177,26700.0
2006-01-17 15:40:00,62.96,63.0,62.96,62.99,28600.0,42.7905,42.8177,42.7905,42.8109,28600.0
2006-01-17 15:45:00,62.98,62.99,62.84,62.84,32600.0,42.8041,42.8109,42.7089,42.7089,32600.0
2006-01-17 15:50:00,62.84,62.89,62.79,62.88,33600.0,42.7089,42.7429,42.6749,42.7361,33600.0
2006-01-17 15:55:00,62.88,62.9,62.85,62.89,33900.0,42.7361,42.7497,42.7157,42.7429,33900.0
2006-01-18 09:30:00,62.25,62.49,62.25,62.49,36900.0,42.3079,42.4711,42.3079,42.4711,36900.0
2006-01-18 09:35:00,62.4,62.7,62.4,62.48,13100.0,42.4099,42.6138,42.4099,42.4643,13100.0
2006-01-18 09:40:00,62.5,62.56,62.3,62.5,59300.0,42.4779,42.5186,42.3419,42.4779,59300.0
2006-01-18 09:45:00,62.52,62.94,62.52,62.82,47400.0,42.4914,42.7769,42.4914,42.6953,47400.0
2006-01-18 09:50:00,62.78,63.15,62.71,62.99,35700.0,42.6682,42.9196,42.6206,42.8109,35700.0
2006-01-18 09:55:00,62.96,63.12,62.96,63.01,41700.0,42.7905,42.8992,42.7905,42.8245,41700.0
2006-01-18 10:00:00,63.02,63.17,63.02,63.13,26100.0,42.8313,42.9332,42.8313,42.906,26100.0
2006-01-18 10:05:00,63.15,63.3,63.12,63.2,19100.0,42.9196,43.0216,42.8992,42.9536,19100.0
2006-01-18 10:10:00,63.23,63.48,63.21,63.46,24600.0,42.974,43.1439,42.9604,43.1303,24600.0
2006-01-18 10:15:00,63.5,63.67,63.49,63.65,60500.0,43.1575,43.273,43.1507,43.2594,60500.0
2006-01-18 10:20:00,63.65,63.98,63.65,63.83,49800.0,43.2594,43.4837,43.2594,43.3818,49800.0
2006-01-18 10:25:00,63.82,63.85,63.68,63.68,41400.0,43.375,43.3954,43.2798,43.2798,41400.0
2006-01-18 10:30:00,63.7,63.77,63.68,63.68,31200.0,43.2934,43.341,43.2798,43.2798,31200.0
2006-01-18 10:35:00,63.67,63.69,63.66,63.68,27500.0,43.273,43.2866,43.2662,43.2798,27500.0
2006-01-18 10:40:00,63.69,63.71,63.67,63.7,30500.0,43.2866,43.3002,43.273,43.2934,30500.0
2006-01-18 10:45:00,63.71,63.74,63.59,63.65,31200.0,43.3002,43.3206,43.2187,43.2594,31200.0
2006-01-18 10:50:00,63.65,63.72,63.62,63.69,18800.0,43.2594,43.307,43.2391,43.2866,18800.0
2006-01-18 10:55:00,63.73,63.73,63.53,63.53,16200.0,43.3138,43.3138,43.1779,43.1779,16200.0
2006-01-18 11:00:00,63.52,63.53,63.13,63.13,23500.0,43.1711,43.1779,42.906,42.906,23500.0
2006-01-18 11:05:00,63.13,63.16,63.03,63.07,26700.0,42.906,42.9264,42.8381,42.8653,26700.0
2006-01-18 11:10:00,63.08,63.28,63.06,63.12,18200.0,42.872,43.008,42.8585,42.8992,18200.0
2006-01-18 11:15:00,63.13,63.14,63.06,63.11,12200.0,42.906,42.9128,42.8585,42.8924,12200.0
2006-01-18 11:20:00,63.12,63.31,63.12,63.24,18500.0,42.8992,43.0284,42.8992,42.9808,18500.0
2006-01-18 11:25:00,63.24,63.24,62.71,62.82,50500.0,42.9808,42.9808,42.6206,42.6953,50500.0
2006-01-18 11:30:00,62.81,62.82,62.55,62.55,30200.0,42.6885,42.6953,42.5118,42.5118,30200.0
2006-01-18 11:35:00,62.55,62.68,62.55,62.56,18700.0,42.5118,42.6002,42.5118,42.5186,18700.0
2006-01-18 11:40:00,62.57,62.61,62.51,62.54,13100.0,42.5254,42.5526,42.4846,42.505,13100.0
2006-01-18 11:45:00,62.58,62.61,62.45,62.54,10200.0,42.5322,42.5526,42.4439,42.505,10200.0
2006-01-18 11:50:00,62.52,62.59,62.51,62.56,8600.0,42.4914,42.539,42.4846,42.5186,8600.0
2006-01-18 11:55:00,62.58,62.72,62.54,62.68,15700.0,42.5322,42.6274,42.505,42.6002,15700.0
2006-01-18 12:00:00,62.64,62.72,62.62,62.72,10000.0,42.573,42.6274,42.5594,42.6274,10000.0
2006-01-18 12:05:00,62.71,62.76,62.67,62.71,15700.0,42.6206,42.6546,42.5934,42.6206,15700.0
2006-01-18 12:10:00,62.75,62.75,62.56,62.62,8500.0,42.6478,42.6478,42.5186,42.5594,8500.0
2006-01-18 12:15:00,62.61,62.61,62.53,62.59,5400.0,42.5526,42.5526,42.4982,42.539,5400.0
2006-01-18 12:20:00,62.59,62.59,62.46,62.47,13500.0,42.539,42.539,42.4507,42.4575,13500.0
2006-01-18 12:25:00,62.46,62.46,62.4,62.4,18200.0,42.4507,42.4507,42.4099,42.4099,18200.0
2006-01-18 12:30:00,62.39,62.43,62.35,62.43,13800.0,42.4031,42.4303,42.3759,42.4303,13800.0
2006-01-18 12:35:00,62.44,62.46,62.4,62.46,8000.0,42.4371,42.4507,42.4099,42.4507,8000.0
2006-01-18 12:40:00,62.43,62.49,62.39,62.46,4500.0,42.4303,42.4711,42.4031,42.4507,4500.0
2006-01-18 12:45:00,62.46,62.51,62.46,62.49,12800.0,42.4507,42.4846,42.4507,42.4711,12800.0
2006-01-18 12:50:00,62.51,62.68,62.51,62.66,4900.0,42.4846,42.6002,42.4846,42.5866,4900.0
2006-01-18 12:55:00,62.66,62.71,62.66,62.69,3900.0,42.5866,42.6206,42.5866,42.607,3900.0
2006-01-18 13:00:00,62.7,62.77,62.68,62.72,12100.0,42.6138,42.6614,42.6002,42.6274,12100.0
2006-01-18 13:05:00,62.71,62.73,62.67,62.68,12700.0,42.6206,42.6342,42.5934,42.6002,12700.0
2006-01-18 13:10:00,62.69,62.8,62.64,62.8,7100.0,42.607,42.6817,42.573,42.6817,7100.0
2006-01-18 13:15:00,62.78,62.79,62.76,62.78,6500.0,42.6682,42.6749,42.6546,42.6682,6500.0
2006-01-18 13:20:00,62.76,62.76,62.6,62.64,22800.0,42.6546,42.6546,42.5458,42.573,22800.0
2006-01-18 13:25:00,62.61,62.61,62.41,62.41,23400.0,42.5526,42.5526,42.4167,42.4167,23400.0
2006-01-18 13:30:00,62.37,62.41,62.29,62.34,17900.0,42.3895,42.4167,42.3351,42.3691,17900.0
2006-01-18 13:35:00,62.33,62.48,62.28,62.45,13700.0,42.3623,42.4643,42.3283,42.4439,13700.0
2006-01-18 13:40:00,62.45,62.55,62.44,62.54,5100.0,42.4439,42.5118,42.4371,42.505,5100.0
2006-01-18 13:45:00,62.59,62.59,62.55,62.58,2600.0,42.539,42.539,42.5118,42.5322,2600.0
2006-01-18 13:50:00,62.59,62.66,62.57,62.63,5400.0,42.539,42.5866,42.5254,42.5662,5400.0
2006-01-18 13:55:00,62.61,62.65,62.61,62.64,5100.0,42.5526,42.5798,42.5526,42.573,5100.0
2006-01-18 14:00:00,62.64,62.76,62.64,62.75,16400.0,42.573,42.6546,42.573,42.6478,16400.0
2006-01-18 14:05:00,62.63,62.8,62.63,62.73,16300.0,42.5662,42.6817,42.5662,42.6342,16300.0
2006-01-18 14:10:00,62.76,62.77,62.74,62.74,4700.0,42.6546,42.6614,42.641,42.641,4700.0
2006-01-18 14:15:00,62.75,62.89,62.73,62.82,38900.0,42.6478,42.7429,42.6342,42.6953,38900.0
2006-01-18 14:20:00,62.81,62.83,62.76,62.79,7300.0,42.6885,42.7021,42.6546,42.6749,7300.0
2006-01-18 14:25:00,62.75,62.96,62.75,62.94,22200.0,42.6478,42.7905,42.6478,42.7769,22200.0
2006-01-18 14:30:00,62.93,62.93,62.81,62.81,14500.0,42.7701,42.7701,42.6885,42.6885,14500.0
2006-01-18 14:35:00,62.85,63.0,62.8,63.0,31600.0,42.7157,42.8177,42.6817,42.8177,31600.0
2006-01-18 14:40:00,62.99,62.99,62.84,62.84,18000.0,42.8109,42.8109,42.7089,42.7089,18000.0
2006-01-18 14:45:00,62.82,62.9,62.76,62.76,21100.0,42.6953,42.7497,42.6546,42.6546,21100.0
2006-01-18 14:50:00,62.76,62.77,62.69,62.71,23600.0,42.6546,42.6614,42.607,42.6206,23600.0
2006-01-18 14:55:00,62.71,62.72,62.66,62.69,7200.0,42.6206,42.6274,42.5866,42.607,7200.0
2006-01-18 15:00:00,62.7,62.77,62.68,62.68,24100.0,42.6138,42.6614,42.6002,42.6002,24100.0
2006-01-18 15:05:00,62.68,62.7,62.64,62.7,23300.0,42.6002,42.6138,42.573,42.6138,23300.0
2006-01-18 15:10:00,62.73,63.05,62.73,62.97,16100.0,42.6342,42.8517,42.6342,42.7973,16100.0
2006-01-18 15:15:00,62.97,63.01,62.93,63.0,38000.0,42.7973,42.8245,42.7701,42.8177,38000.0
2006-01-18 15:20:00,63.02,63.09,62.88,62.9,24600.0,42.8313,42.8788,42.7361,42.7497,24600.0
2006-01-18 15:25:00,62.9,63.02,62.89,63.02,28700.0,42.7497,42.8313,42.7429,42.8313,28700.0
2006-01-18 15:30:00,63.03,63.08,63.0,63.02,33600.0,42.8381,42.872,42.8177,42.8313,33600.0
2006-01-18 15:35:00,63.02,63.23,63.0,63.19,31100.0,42.8313,42.974,42.8177,42.9468,31100.0
2006-01-18 15:40:00,63.17,63.17,63.07,63.11,33100.0,42.9332,42.9332,42.8653,42.8924,33100.0
2006-01-18 15:45:00,63.11,63.14,62.98,63.02,28000.0,42.8924,42.9128,42.8041,42.8313,28000.0
2006-01-18 15:50:00,63.02,63.04,62.97,63.03,38100.0,42.8313,42.8449,42.7973,42.8381,38100.0
2006-01-18 15:55:00,63.03,63.04,62.98,62.98,35100.0,42.8381,42.8449,42.8041,42.8041,35100.0
2006-01-19 09:30:00,63.1,63.1,62.71,62.71,18300.0,42.8856,42.8856,42.6206,42.6206,18300.0
2006-01-19 09:35:00,62.7,63.08,62.68,63.08,11600.0,42.6138,42.872,42.6002,42.872,11600.0
2006-01-19 09:40:00,63.06,63.27,63.02,63.09,17200.0,42.8585,43.0012,42.8313,42.8788,17200.0
2006-01-19 09:45:00,63.13,63.13,62.73,62.78,25500.0,42.906,42.906,42.6342,42.6682,25500.0
2006-01-19 09:50:00,62.83,62.87,62.77,62.8,6300.0,42.7021,42.7293,42.6614,42.6817,6300.0
2006-01-19 09:55:00,62.84,62.88,62.74,62.88,14400.0,42.7089,42.7361,42.641,42.7361,14400.0
2006-01-19 10:00:00,62.88,62.99,62.79,62.88,12700.0,42.7361,42.8109,42.6749,42.7361,12700.0
2006-01-19 10:05:00,62.85,62.92,62.78,62.78,9100.0,42.7157,42.7633,42.6682,42.6682,9100.0
2006-01-19 10:10:00,62.79,62.79,62.65,62.74,11400.0,42.6749,42.6749,42.5798,42.641,11400.0
2006-01-19 10:15:00,62.75,62.78,62.65,62.65,10500.0,42.6478,42.6682,42.5798,42.5798,10500.0
2006-01-19 10:20:00,62.61,62.61,62.44,62.45,16100.0,42.5526,42.5526,42.4371,42.4439,16100.0
2006-01-19 10:25:00,62.46,62.51,62.43,62.45,19600.0,42.4507,42.4846,42.4303,42.4439,19600.0
2006-01-19 10:30:00,62.45,62.53,62.45,62.52,17500.0,42.4439,42.4982,42.4439,42.4914,17500.0
2006-01-19 10:35:00,62.52,62.55,62.37,62.37,17600.0,42.4914,42.5118,42.3895,42.3895,17600.0
2006-01-19 10:40:00,62.37,62.47,62.33,62.43,10000.0,42.3895,42.4575,42.3623,42.4303,10000.0
2006-01-19 10:45:00,62.44,62.59,62.43,62.52,14100.0,42.4371,42.539,42.4303,42.4914,14100.0
2006-01-19 10:50:00,62.54,62.54,62.3,62.3,12400.0,42.505,42.505,42.3419,42.3419,12400.0
2006-01-19 10:55:00,62.28,62.28,61.96,61.96,33800.0,42.3283,42.3283,42.1108,42.1108,33800.0
2006-01-19 11:00:00,61.99,62.1,61.59,62.1,72600.0,42.1312,42.206,41.8594,42.206,72600.0
2006-01-19 11:05:00,62.09,62.21,62.07,62.12,14300.0,42.1992,42.2808,42.1856,42.2196,14300.0
2006-01-19 11:10:00,62.12,62.17,62.1,62.14,12900.0,42.2196,42.2536,42.206,42.2332,12900.0
2006-01-19 11:15:00,62.13,62.13,62.04,62.08,15300.0,42.2264,42.2264,42.1652,42.1924,15300.0
2006-01-19 11:20:00,62.07,62.08,61.77,61.87,19400.0,42.1856,42.1924,41.9817,42.0497,19400.0
2006-01-19 11:25:00,61.85,62.03,61.8,61.87,25300.0,42.0361,42.1584,42.0021,42.0497,25300.0
2006-01-19 11:30:00,61.91,61.91,61.85,61.86,10900.0,42.0769,42.0769,42.0361,42.0429,10900.0
2006-01-19 11:35:00,61.89,62.03,61.89,62.02,21000.0,42.0633,42.1584,42.0633,42.1516,21000.0
2006-01-19 11:40:00,62.02,62.14,62.02,62.13,9500.0,42.1516,42.2332,42.1516,42.2264,9500.0
2006-01-19 11:45:00,62.12,62.25,62.11,62.25,13300.0,42.2196,42.3079,42.2128,42.3079,13300.0
2006-01-19 11:50:00,62.28,62.28,62.2,62.2,9800.0,42.3283,42.3283,42.274,42.274,9800.0
2006-01-19 11:55:00,62.2,62.3,62.18,62.25,16100.0,42.274,42.3419,42.2604,42.3079,16100.0
2006-01-19 12:00:00,62.25,62.36,62.24,62.32,10900.0,42.3079,42.3827,42.3011,42.3555,10900.0
2006-01-19 12:05:00,62.32,62.32,62.29,62.3,11800.0,42.3555,42.3555,42.3351,42.3419,11800.0
2006-01-19 12:10:00,62.3,62.31,62.27,62.27,9300.0,42.3419,42.3487,42.3215,42.3215,9300.0
2006-01-19 12:15:00,62.27,62.3,62.22,62.3,11300.0,42.3215,42.3419,42.2876,42.3419,11300.0
2006-01-19 12:20:00,62.3,62.4,62.3,62.38,6800.0,42.3419,42.4099,42.3419,42.3963,6800.0
2006-01-19 12:25:00,62.36,62.37,62.31,62.36,5000.0,42.3827,42.3895,42.3487,42.3827,5000.0
2006-01-19 12:30:00,62.36,62.36,62.32,62.36,8600.0,42.3827,42.3827,42.3555,42.3827,8600.0
2006-01-19 12:35:00,62.36,62.47,62.36,62.47,3700.0,42.3827,42.4575,42.3827,42.4575,3700.0
2006-01-19 12:40:00,62.47,62.49,62.43,62.45,11100.0,42.4575,42.4711,42.4303,42.4439,11100.0
2006-01-19 12:45:00,62.44,62.44,62.38,62.4,13000.0,42.4371,42.4371,42.3963,42.4099,13000.0
2006-01-19 12:50:00,62.4,62.46,62.37,62.4,15200.0,42.4099,42.4507,42.3895,42.4099,15200.0
2006-01-19 12:55:00,62.37,62.4,62.34,62.39,7100.0,42.3895,42.4099,42.3691,42.4031,7100.0
2006-01-19 13:00:00,62.39,62.46,62.37,62.42,15600.0,42.4031,42.4507,42.3895,42.4235,15600.0
2006-01-19 13:05:00,62.4,62.45,62.39,62.42,96800.0,42.4099,42.4439,42.4031,42.4235,96800.0
2006-01-19 13:10:00,62.41,62.42,62.24,62.28,9700.0,42.4167,42.4235,42.3011,42.3283,9700.0
2006-01-19 13:15:00,62.29,62.4,62.26,62.34,26900.0,42.3351,42.4099,42.3147,42.3691,26900.0
2006-01-19 13:20:00,62.35,62.35,62.29,62.29,8500.0,42.3759,42.3759,42.3351,42.3351,8500.0
2006-01-19 13:25:00,62.29,62.4,62.2,62.3,23900.0,42.3351,42.4099,42.274,42.3419,23900.0
2006-01-19 13:30:00,62.3,62.32,62.07,62.11,17300.0,42.3419,42.3555,42.1856,42.2128,17300.0
2006-01-19 13:35:00,62.11,62.15,61.77,61.93,34300.0,42.2128,42.24,41.9817,42.0905,34300.0
2006-01-19 13:40:00,61.85,62.07,61.85,62.02,24300.0,42.0361,42.1856,42.0361,42.1516,24300.0
2006-01-19 13:45:00,62.0,62.0,61.86,61.87,73400.0,42.138,42.138,42.0429,42.0497,73400.0
2006-01-19 13:50:00,61.87,61.97,61.77,61.97,36100.0,42.0497,42.1176,41.9817,42.1176,36100.0
2006-01-19 13:55:00,61.95,61.95,61.91,61.95,9600.0,42.104,42.104,42.0769,42.104,9600.0
2006-01-19 14:00:00,61.93,61.94,61.9,61.91,16600.0,42.0905,42.0973,42.0701,42.0769,16600.0
2006-01-19 14:05:00,61.91,62.0,61.9,61.95,22700.0,42.0769,42.138,42.0701,42.104,22700.0
2006-01-19 14:10:00,61.93,61.95,61.8,61.85,46900.0,42.0905,42.104,42.0021,42.0361,46900.0
2006-01-19 14:15:00,61.92,61.94,61.86,61.88,14800.0,42.0837,42.0973,42.0429,42.0565,14800.0
2006-01-19 14:20:00,61.87,61.91,61.84,61.84,29100.0,42.0497,42.0769,42.0293,42.0293,29100.0
2006-01-19 14:25:00,61.84,61.92,61.84,61.9,32700.0,42.0293,42.0837,42.0293,42.0701,32700.0
2006-01-19 14:30:00,61.91,61.95,61.87,61.95,32300.0,42.0769,42.104,42.0497,42.104,32300.0
2006-01-19 14:35:00,61.91,62.02,61.86,61.94,34300.0,42.0769,42.1516,42.0429,42.0973,34300.0
2006-01-19 14:40:00,61.92,61.93,61.85,61.86,23200.0,42.0837,42.0905,42.0361,42.0429,23200.0
2006-01-19 14:45:00,61.87,61.9,61.82,61.82,21400.0,42.0497,42.0701,42.0157,42.0157,21400.0
2006-01-19 14:50:00,61.82,61.93,61.82,61.87,24900.0,42.0157,42.0905,42.0157,42.0497,24900.0
2006-01-19 14:55:00,61.89,61.94,61.78,61.8,46500.0,42.0633,42.0973,41.9885,42.0021,46500.0
2006-01-19 15:00:00,61.8,61.81,61.65,61.71,27600.0,42.0021,42.0089,41.9002,41.9409,27600.0
2006-01-19 15:05:00,61.71,61.71,61.33,61.41,57700.0,41.9409,41.9409,41.6827,41.737,57700.0
2006-01-19 15:10:00,61.41,61.58,61.3,61.55,48200.0,41.737,41.8526,41.6623,41.8322,48200.0
2006-01-19 15:15:00,61.55,61.63,61.5,61.6,19500.0,41.8322,41.8866,41.7982,41.8662,19500.0
2006-01-19 15:20:00,61.59,61.6,61.47,61.49,29000.0,41.8594,41.8662,41.7778,41.7914,29000.0
2006-01-19 15:25:00,61.48,61.5,61.41,61.45,24600.0,41.7846,41.7982,41.737,41.7642,24600.0
2006-01-19 15:30:00,61.45,61.49,61.36,61.39,36400.0,41.7642,41.7914,41.7031,41.7234,36400.0
2006-01-19 15:35:00,61.39,61.4,61.36,61.4,23000.0,41.7234,41.7302,41.7031,41.7302,23000.0
2006-01-19 15:40:00,61.42,61.7,61.42,61.68,37100.0,41.7438,41.9341,41.7438,41.9205,37100.0
2006-01-19 15:45:00,61.68,61.88,61.67,61.84,78700.0,41.9205,42.0565,41.9137,42.0293,78700.0
2006-01-19 15:50:00,61.84,61.84,61.37,61.78,120800.0,42.0293,42.0293,41.7099,41.9885,120800.0
2006-01-19 15:55:00,61.79,61.81,61.67,61.69,84300.0,41.9953,42.0089,41.9137,41.9273,84300.0
2006-01-20 09:30:00,62.2,62.49,62.0,62.0,91000.0,42.274,42.4711,42.138,42.138,91000.0
2006-01-20 09:35:00,62.0,62.2,61.69,62.2,33100.0,42.138,42.274,41.9273,42.274,33100.0
2006-01-20 09:40:00,62.19,62.23,62.01,62.08,35000.0,42.2672,42.2943,42.1448,42.1924,35000.0
2006-01-20 09:45:00,62.12,62.13,61.97,62.02,34500.0,42.2196,42.2264,42.1176,42.1516,34500.0
2006-01-20 09:50:00,62.02,62.17,62.01,62.1,40400.0,42.1516,42.2536,42.1448,42.206,40400.0
2006-01-20 09:55:00,62.08,62.08,61.72,61.95,47800.0,42.1924,42.1924,41.9477,42.104,47800.0
2006-01-20 10:00:00,62.0,62.09,61.98,62.02,51600.0,42.138,42.1992,42.1244,42.1516,51600.0
2006-01-20 10:05:00,62.09,62.16,61.84,62.01,51200.0,42.1992,42.2468,42.0293,42.1448,51200.0
2006-01-20 10:10:00,61.97,62.04,61.94,61.96,27700.0,42.1176,42.1652,42.0973,42.1108,27700.0
2006-01-20 10:15:00,61.96,61.96,61.41,61.55,52000.0,42.1108,42.1108,41.737,41.8322,52000.0
2006-01-20 10:20:00,61.55,61.56,61.36,61.36,40900.0,41.8322,41.839,41.7031,41.7031,40900.0
2006-01-20 10:25:00,61.38,61.39,61.08,61.15,62600.0,41.7166,41.7234,41.5128,41.5603,62600.0
2006-01-20 10:30:00,61.16,61.29,61.15,61.21,65600.0,41.5671,41.6555,41.5603,41.6011,65600.0
2006-01-20 10:35:00,61.18,61.28,61.16,61.28,19800.0,41.5807,41.6487,41.5671,41.6487,19800.0
2006-01-20 10:40:00,61.28,61.51,61.28,61.4,45400.0,41.6487,41.805,41.6487,41.7302,45400.0
2006-01-20 10:45:00,61.38,61.38,61.23,61.3,27200.0,41.7166,41.7166,41.6147,41.6623,27200.0
2006-01-20 10:50:00,61.3,61.38,61.15,61.35,30200.0,41.6623,41.7166,41.5603,41.6963,30200.0
2006-01-20 10:55:00,61.37,61.37,61.28,61.3,17500.0,41.7099,41.7099,41.6487,41.6623,17500.0
2006-01-20 11:00:00,61.28,61.41,61.2,61.38,18600.0,41.6487,41.737,41.5943,41.7166,18600.0
2006-01-20 11:05:00,61.38,61.38,61.15,61.17,17000.0,41.7166,41.7166,41.5603,41.5739,17000.0
2006-01-20 11:10:00,61.17,61.19,61.15,61.19,20100.0,41.5739,41.5875,41.5603,41.5875,20100.0
2006-01-20 11:15:00,61.16,61.16,61.05,61.15,36300.0,41.5671,41.5671,41.4924,41.5603,36300.0
2006-01-20 11:20:00,61.13,61.16,61.07,61.09,19200.0,41.5467,41.5671,41.506,41.5196,19200.0
2006-01-20 11:25:00,61.09,61.2,61.06,61.08,14900.0,41.5196,41.5943,41.4992,41.5128,14900.0
2006-01-20 11:30:00,61.06,61.13,61.0,61.1,25400.0,41.4992,41.5467,41.4584,41.5263,25400.0
2006-01-20 11:35:00,61.1,61.13,61.08,61.1,26100.0,41.5263,41.5467,41.5128,41.5263,26100.0
2006-01-20 11:40:00,61.08,61.13,61.02,61.02,24400.0,41.5128,41.5467,41.472,41.472,24400.0
2006-01-20 11:45:00,61.01,61.08,60.92,60.98,34700.0,41.4652,41.5128,41.404,41.4448,34700.0
2006-01-20 11:50:00,60.93,61.01,60.9,60.99,27600.0,41.4108,41.4652,41.3904,41.4516,27600.0
2006-01-20 11:55:00,60.99,61.12,60.97,61.03,15600.0,41.4516,41.5399,41.438,41.4788,15600.0
2006-01-20 12:00:00,61.01,61.1,61.0,61.05,9500.0,41.4652,41.5263,41.4584,41.4924,9500.0
2006-01-20 12:05:00,61.06,61.06,61.02,61.06,11700.0,41.4992,41.4992,41.472,41.4992,11700.0
2006-01-20 12:10:00,61.06,61.12,61.04,61.05,12500.0,41.4992,41.5399,41.4856,41.4924,12500.0
2006-01-20 12:15:00,61.04,61.06,61.04,61.06,5900.0,41.4856,41.4992,41.4856,41.4992,5900.0
2006-01-20 12:20:00,61.06,61.33,61.06,61.3,25000.0,41.4992,41.6827,41.4992,41.6623,25000.0
2006-01-20 12:25:00,61.32,61.35,61.22,61.27,22300.0,41.6759,41.6963,41.6079,41.6419,22300.0
2006-01-20 12:30:00,61.26,61.3,61.24,61.24,8300.0,41.6351,41.6623,41.6215,41.6215,8300.0
2006-01-20 12:35:00,61.25,61.27,61.2,61.21,8800.0,41.6283,41.6419,41.5943,41.6011,8800.0
2006-01-20 12:40:00,61.21,61.24,61.2,61.21,6000.0,41.6011,41.6215,41.5943,41.6011,6000.0
2006-01-20 12:45:00,61.2,61.28,61.06,61.11,25200.0,41.5943,41.6487,41.4992,41.5331,25200.0
2006-01-20 12:50:00,61.1,61.15,61.09,61.15,8300.0,41.5263,41.5603,41.5196,41.5603,8300.0
2006-01-20 12:55:00,61.14,61.14,61.0,61.07,11900.0,41.5535,41.5535,41.4584,41.506,11900.0
2006-01-20 13:00:00,61.01,61.07,61.01,61.03,7100.0,41.4652,41.506,41.4652,41.4788,7100.0
2006-01-20 13:05:00,61.03,61.07,60.95,61.01,21500.0,41.4788,41.506,41.4244,41.4652,21500.0
2006-01-20 13:10:00,61.03,61.04,60.93,60.96,5400.0,41.4788,41.4856,41.4108,41.4312,5400.0
2006-01-20 13:15:00,60.96,61.0,60.94,60.96,6900.0,41.4312,41.4584,41.4176,41.4312,6900.0
2006-01-20 13:20:00,60.94,60.98,60.94,60.98,9900.0,41.4176,41.4448,41.4176,41.4448,9900.0
2006-01-20 13:25:00,60.99,61.1,60.99,61.06,6900.0,41.4516,41.5263,41.4516,41.4992,6900.0
2006-01-20 13:30:00,61.04,61.04,60.97,61.0,16000.0,41.4856,41.4856,41.438,41.4584,16000.0
2006-01-20 13:35:00,60.99,61.13,60.99,61.1,3900.0,41.4516,41.5467,41.4516,41.5263,3900.0
2006-01-20 13:40:00,61.08,61.13,61.01,61.02,3900.0,41.5128,41.5467,41.4652,41.472,3900.0
2006-01-20 13:45:00,61.04,61.05,60.94,60.97,10600.0,41.4856,41.4924,41.4176,41.438,10600.0
2006-01-20 13:50:00,60.99,61.01,60.9,60.9,13900.0,41.4516,41.4652,41.3904,41.3904,13900.0
2006-01-20 13:55:00,60.88,60.95,60.85,60.92,14100.0,41.3768,41.4244,41.3564,41.404,14100.0
2006-01-20 14:00:00,60.94,60.98,60.92,60.98,27700.0,41.4176,41.4448,41.404,41.4448,27700.0
2006-01-20 14:05:00,60.99,61.0,60.89,60.92,39600.0,41.4516,41.4584,41.3836,41.404,39600.0
2006-01-20 14:10:00,60.92,60.94,60.83,60.89,14300.0,41.404,41.4176,41.3428,41.3836,14300.0
2006-01-20 14:15:00,60.9,60.92,60.88,60.9,15100.0,41.3904,41.404,41.3768,41.3904,15100.0
2006-01-20 14:20:00,60.9,60.95,60.89,60.95,11800.0,41.3904,41.4244,41.3836,41.4244,11800.0
2006-01-20 14:25:00,60.95,61.08,60.91,61.08,9100.0,41.4244,41.5128,41.3972,41.5128,9100.0
2006-01-20 14:30:00,61.08,61.08,60.96,60.96,7700.0,41.5128,41.5128,41.4312,41.4312,7700.0
2006-01-20 14:35:00,60.96,61.02,60.96,61.01,13500.0,41.4312,41.472,41.4312,41.4652,13500.0
2006-01-20 14:40:00,61.0,61.03,60.99,61.02,15000.0,41.4584,41.4788,41.4516,41.472,15000.0
2006-01-20 14:45:00,61.03,61.03,61.0,61.02,5800.0,41.4788,41.4788,41.4584,41.472,5800.0
2006-01-20 14:50:00,61.01,61.04,60.97,61.0,16100.0,41.4652,41.4856,41.438,41.4584,16100.0
2006-01-20 14:55:00,61.0,61.01,60.9,60.9,18600.0,41.4584,41.4652,41.3904,41.3904,18600.0
2006-01-20 15:00:00,60.9,60.91,60.88,60.88,12500.0,41.3904,41.3972,41.3768,41.3768,12500.0
2006-01-20 15:05:00,60.89,60.98,60.89,60.95,13900.0,41.3836,41.4448,41.3836,41.4244,13900.0
2006-01-20 15:10:00,60.94,60.94,60.86,60.87,9800.0,41.4176,41.4176,41.3632,41.37,9800.0
2006-01-20 15:15:00,60.87,60.91,60.85,60.9,46800.0,41.37,41.3972,41.3564,41.3904,46800.0
2006-01-20 15:20:00,60.88,60.93,60.86,60.91,13600.0,41.3768,41.4108,41.3632,41.3972,13600.0
2006-01-20 15:25:00,60.91,60.95,60.82,60.86,33800.0,41.3972,41.4244,41.336,41.3632,33800.0
2006-01-20 15:30:00,60.86,60.92,60.86,60.87,27500.0,41.3632,41.404,41.3632,41.37,27500.0
2006-01-20 15:35:00,60.85,60.92,60.85,60.92,68600.0,41.3564,41.404,41.3564,41.404,68600.0
2006-01-20 15:40:00,60.92,60.93,60.84,60.89,47500.0,41.404,41.4108,41.3496,41.3836,47500.0
2006-01-20 15:45:00,60.9,61.02,60.9,61.02,49400.0,41.3904,41.472,41.3904,41.472,49400.0
2006-01-20 15:50:00,61.02,61.09,61.02,61.07,92300.0,41.472,41.5196,41.472,41.506,92300.0
2006-01-20 15:55:00,61.06,61.5,61.06,61.09,92900.0,41.4992,41.7982,41.4992,41.5196,92900.0
2006-01-23 09:30:00,61.03,61.13,60.99,61.1,29400.0,41.4788,41.5467,41.4516,41.5263,29400.0
2006-01-23 09:35:00,61.1,61.49,61.1,61.47,31000.0,41.5263,41.7914,41.5263,41.7778,31000.0
2006-01-23 09:40:00,61.48,61.9,61.46,61.9,58100.0,41.7846,42.0701,41.771,42.0701,58100.0
2006-01-23 09:45:00,61.85,61.9,61.39,61.57,25800.0,42.0361,42.0701,41.7234,41.8458,25800.0
2006-01-23 09:50:00,61.51,61.55,61.44,61.55,18300.0,41.805,41.8322,41.7574,41.8322,18300.0
2006-01-23 09:55:00,61.57,61.65,61.43,61.45,33300.0,41.8458,41.9002,41.7506,41.7642,33300.0
2006-01-23 10:00:00,61.45,61.5,61.27,61.32,24700.0,41.7642,41.7982,41.6419,41.6759,24700.0
2006-01-23 10:05:00,61.31,61.34,61.28,61.33,9400.0,41.6691,41.6895,41.6487,41.6827,9400.0
2006-01-23 10:10:00,61.34,61.5,61.34,61.48,11100.0,41.6895,41.7982,41.6895,41.7846,11100.0
2006-01-23 10:15:00,61.48,61.5,61.38,61.41,13600.0,41.7846,41.7982,41.7166,41.737,13600.0
2006-01-23 10:20:00,61.42,61.61,61.42,61.6,19800.0,41.7438,41.873,41.7438,41.8662,19800.0
2006-01-23 10:25:00,61.6,61.6,61.47,61.48,20800.0,41.8662,41.8662,41.7778,41.7846,20800.0
2006-01-23 10:30:00,61.5,61.5,61.4,61.4,9000.0,41.7982,41.7982,41.7302,41.7302,9000.0
2006-01-23 10:35:00,61.38,61.4,61.34,61.35,16400.0,41.7166,41.7302,41.6895,41.6963,16400.0
2006-01-23 10:40:00,61.34,61.36,61.28,61.32,15500.0,41.6895,41.7031,41.6487,41.6759,15500.0
2006-01-23 10:45:00,61.32,61.32,61.26,61.26,13600.0,41.6759,41.6759,41.6351,41.6351,13600.0
2006-01-23 10:50:00,61.27,61.35,61.21,61.35,8700.0,41.6419,41.6963,41.6011,41.6963,8700.0
2006-01-23 10:55:00,61.4,61.44,61.34,61.44,7100.0,41.7302,41.7574,41.6895,41.7574,7100.0
2006-01-23 11:00:00,61.44,61.75,61.44,61.7,13300.0,41.7574,41.9681,41.7574,41.9341,13300.0
2006-01-23 11:05:00,61.7,61.75,61.7,61.75,7500.0,41.9341,41.9681,41.9341,41.9681,7500.0
2006-01-23 11:10:00,61.72,62.0,61.72,61.99,16100.0,41.9477,42.138,41.9477,42.1312,16100.0
2006-01-23 11:15:00,61.99,62.04,61.83,61.92,23500.0,42.1312,42.1652,42.0225,42.0837,23500.0
2006-01-23 11:20:00,61.92,61.92,61.81,61.88,8400.0,42.0837,42.0837,42.0089,42.0565,8400.0
2006-01-23 11:25:00,61.9,62.02,61.9,62.02,10900.0,42.0701,42.1516,42.0701,42.1516,10900.0
2006-01-23 11:30:00,62.0,62.24,62.0,62.22,29100.0,42.138,42.3011,42.138,42.2876,29100.0
2006-01-23 11:35:00,62.2,62.36,62.15,62.24,42300.0,42.274,42.3827,42.24,42.3011,42300.0
2006-01-23 11:40:00,62.25,62.3,62.22,62.29,38000.0,42.3079,42.3419,42.2876,42.3351,38000.0
2006-01-23 11:45:00,62.3,62.3,62.26,62.26,8900.0,42.3419,42.3419,42.3147,42.3147,8900.0
2006-01-23 11:50:00,62.26,62.32,62.15,62.32,11900.0,42.3147,42.3555,42.24,42.3555,11900.0
2006-01-23 11:55:00,62.32,62.36,62.25,62.34,18300.0,42.3555,42.3827,42.3079,42.3691,18300.0
2006-01-23 12:00:00,62.32,62.35,62.29,62.35,15200.0,42.3555,42.3759,42.3351,42.3759,15200.0
2006-01-23 12:05:00,62.35,62.36,62.24,62.25,13500.0,42.3759,42.3827,42.3011,42.3079,13500.0
2006-01-23 12:10:00,62.24,62.24,62.18,62.18,20800.0,42.3011,42.3011,42.2604,42.2604,20800.0
2006-01-23 12:15:00,62.19,62.2,62.03,62.03,23700.0,42.2672,42.274,42.1584,42.1584,23700.0
2006-01-23 12:20:00,62.03,62.1,61.98,62.04,15300.0,42.1584,42.206,42.1244,42.1652,15300.0
2006-01-23 12:25:00,62.05,62.08,62.0,62.02,11100.0,42.172,42.1924,42.138,42.1516,11100.0
2006-01-23 12:30:00,62.03,62.11,62.01,62.1,25800.0,42.1584,42.2128,42.1448,42.206,25800.0
2006-01-23 12:35:00,62.11,62.24,62.11,62.24,10600.0,42.2128,42.3011,42.2128,42.3011,10600.0
2006-01-23 12:40:00,62.23,62.25,62.2,62.24,6700.0,42.2943,42.3079,42.274,42.3011,6700.0
2006-01-23 12:45:00,62.25,62.3,62.24,62.26,14100.0,42.3079,42.3419,42.3011,42.3147,14100.0
2006-01-23 12:50:00,62.26,62.29,62.17,62.23,13900.0,42.3147,42.3351,42.2536,42.2943,13900.0
2006-01-23 12:55:00,62.23,62.25,62.05,62.1,31500.0,42.2943,42.3079,42.172,42.206,31500.0
2006-01-23 13:00:00,62.09,62.1,62.08,62.1,8400.0,42.1992,42.206,42.1924,42.206,8400.0
2006-01-23 13:05:00,62.1,62.15,62.09,62.13,9800.0,42.206,42.24,42.1992,42.2264,9800.0
2006-01-23 13:10:00,62.13,62.13,62.01,62.01,6200.0,42.2264,42.2264,42.1448,42.1448,6200.0
2006-01-23 13:15:00,62.01,62.06,62.0,62.06,12000.0,42.1448,42.1788,42.138,42.1788,12000.0
2006-01-23 13:20:00,62.06,62.08,62.03,62.06,11100.0,42.1788,42.1924,42.1584,42.1788,11100.0
2006-01-23 13:25:00,62.04,62.16,62.04,62.1,7500.0,42.1652,42.2468,42.1652,42.206,7500.0
2006-01-23 13:30:00,62.09,62.11,62.04,62.05,6300.0,42.1992,42.2128,42.1652,42.172,6300.0
2006-01-23 13:35:00,62.05,62.07,62.0,62.0,11000.0,42.172,42.1856,42.138,42.138,11000.0
2006-01-23 13:40:00,62.0,62.0,61.88,61.89,9600.0,42.138,42.138,42.0565,42.0633,9600.0
2006-01-23 13:45:00,61.89,61.93,61.85,61.85,6300.0,42.0633,42.0905,42.0361,42.0361,6300.0
2006-01-23 13:50:00,61.85,61.85,61.82,61.84,11300.0,42.0361,42.0361,42.0157,42.0293,11300.0
2006-01-23 13:55:00,61.81,61.84,61.74,61.77,13400.0,42.0089,42.0293,41.9613,41.9817,13400.0
2006-01-23 14:00:00,61.73,61.82,61.7,61.79,19300.0,41.9545,42.0157,41.9341,41.9953,19300.0
2006-01-23 14:05:00,61.79,61.9,61.78,61.89,7300.0,41.9953,42.0701,41.9885,42.0633,7300.0
2006-01-23 14:10:00,61.89,61.89,61.83,61.87,18300.0,42.0633,42.0633,42.0225,42.0497,18300.0
2006-01-23 14:15:00,61.87,62.0,61.84,62.0,8900.0,42.0497,42.138,42.0293,42.138,8900.0
2006-01-23 14:20:00,61.98,62.12,61.98,62.12,8200.0,42.1244,42.2196,42.1244,42.2196,8200.0
2006-01-23 14:25:00,62.13,62.13,62.03,62.11,14100.0,42.2264,42.2264,42.1584,42.2128,14100.0
2006-01-23 14:30:00,62.1,62.15,62.06,62.06,14700.0,42.206,42.24,42.1788,42.1788,14700.0
2006-01-23 14:35:00,62.08,62.08,62.01,62.01,22700.0,42.1924,42.1924,42.1448,42.1448,22700.0
2006-01-23 14:40:00,62.0,62.04,62.0,62.02,5900.0,42.138,42.1652,42.138,42.1516,5900.0
2006-01-23 14:45:00,62.01,62.03,61.95,61.95,11100.0,42.1448,42.1584,42.104,42.104,11100.0
2006-01-23 14:50:00,61.95,61.95,61.82,61.83,9400.0,42.104,42.104,42.0157,42.0225,9400.0
2006-01-23 14:55:00,61.83,61.93,61.81,61.93,14900.0,42.0225,42.0905,42.0089,42.0905,14900.0
2006-01-23 15:00:00,61.91,61.93,61.84,61.85,21000.0,42.0769,42.0905,42.0293,42.0361,21000.0
2006-01-23 15:05:00,61.84,61.85,61.8,61.8,11800.0,42.0293,42.0361,42.0021,42.0021,11800.0
2006-01-23 15:10:00,61.81,61.83,61.79,61.82,14100.0,42.0089,42.0225,41.9953,42.0157,14100.0
2006-01-23 15:15:00,61.82,61.87,61.81,61.84,13700.0,42.0157,42.0497,42.0089,42.0293,13700.0
2006-01-23 15:20:00,61.82,62.0,61.82,61.95,13200.0,42.0157,42.138,42.0157,42.104,13200.0
2006-01-23 15:25:00,61.96,61.97,61.85,61.86,18000.0,42.1108,42.1176,42.0361,42.0429,18000.0
2006-01-23 15:30:00,61.86,61.97,61.86,61.91,13100.0,42.0429,42.1176,42.0429,42.0769,13100.0
2006-01-23 15:35:00,61.9,61.9,61.77,61.8,16000.0,42.0701,42.0701,41.9817,42.0021,16000.0
2006-01-23 15:40:00,61.8,61.81,61.75,61.76,15700.0,42.0021,42.0089,41.9681,41.9749,15700.0
2006-01-23 15:45:00,61.75,61.82,61.75,61.79,22400.0,41.9681,42.0157,41.9681,41.9953,22400.0
2006-01-23 15:50:00,61.79,61.8,61.61,61.66,44700.0,41.9953,42.0021,41.873,41.9069,44700.0
2006-01-23 15:55:00,61.66,61.71,61.62,61.71,44800.0,41.9069,41.9409,41.8798,41.9409,44800.0
2006-01-24 09:30:00,62.18,62.23,62.18,62.23,26100.0,42.2604,42.2943,42.2604,42.2943,26100.0
2006-01-24 09:35:00,62.25,62.75,62.25,62.75,23200.0,42.3079,42.6478,42.3079,42.6478,23200.0
2006-01-24 09:40:00,62.76,63.3,62.75,63.23,57200.0,42.6546,43.0216,42.6478,42.974,57200.0
2006-01-24 09:45:00,63.22,63.44,63.22,63.43,142300.0,42.9672,43.1167,42.9672,43.1099,142300.0
2006-01-24 09:50:00,63.44,63.45,63.13,63.16,69800.0,43.1167,43.1235,42.906,42.9264,69800.0
2006-01-24 09:55:00,63.16,63.25,63.08,63.23,16000.0,42.9264,42.9876,42.872,42.974,16000.0
2006-01-24 10:00:00,63.23,63.25,63.0,63.03,25100.0,42.974,42.9876,42.8177,42.8381,25100.0
2006-01-24 10:05:00,63.06,63.06,62.99,62.99,23900.0,42.8585,42.8585,42.8109,42.8109,23900.0
2006-01-24 10:10:00,62.98,63.1,62.97,63.09,14100.0,42.8041,42.8856,42.7973,42.8788,14100.0
2006-01-24 10:15:00,63.09,63.21,63.08,63.17,22200.0,42.8788,42.9604,42.872,42.9332,22200.0
2006-01-24 10:20:00,63.16,63.22,63.06,63.1,14300.0,42.9264,42.9672,42.8585,42.8856,14300.0
2006-01-24 10:25:00,63.08,63.2,63.03,63.18,21200.0,42.872,42.9536,42.8381,42.94,21200.0
2006-01-24 10:30:00,63.17,63.21,62.93,62.94,22100.0,42.9332,42.9604,42.7701,42.7769,22100.0
2006-01-24 10:35:00,62.94,63.12,62.94,63.1,9600.0,42.7769,42.8992,42.7769,42.8856,9600.0
2006-01-24 10:40:00,63.09,63.1,63.04,63.09,11300.0,42.8788,42.8856,42.8449,42.8788,11300.0
2006-01-24 10:45:00,63.1,63.1,63.03,63.05,10400.0,42.8856,42.8856,42.8381,42.8517,10400.0
2006-01-24 10:50:00,63.05,63.2,63.05,63.16,11400.0,42.8517,42.9536,42.8517,42.9264,11400.0
2006-01-24 10:55:00,63.15,63.15,63.08,63.13,14600.0,42.9196,42.9196,42.872,42.906,14600.0
2006-01-24 11:00:00,63.14,63.15,62.89,62.89,47500.0,42.9128,42.9196,42.7429,42.7429,47500.0
2006-01-24 11:05:00,62.88,62.88,62.68,62.8,28100.0,42.7361,42.7361,42.6002,42.6817,28100.0
2006-01-24 11:10:00,62.82,63.05,62.82,63.04,14900.0,42.6953,42.8517,42.6953,42.8449,14900.0
2006-01-24 11:15:00,63.04,63.06,62.97,63.0,12900.0,42.8449,42.8585,42.7973,42.8177,12900.0
2006-01-24 11:20:00,63.03,63.1,62.98,63.1,13900.0,42.8381,42.8856,42.8041,42.8856,13900.0
2006-01-24 11:25:00,63.07,63.15,63.06,63.15,13700.0,42.8653,42.9196,42.8585,42.9196,13700.0
2006-01-24 11:30:00,63.15,63.15,63.0,63.0,8500.0,42.9196,42.9196,42.8177,42.8177,8500.0
2006-01-24 11:35:00,62.99,63.02,62.97,63.02,14100.0,42.8109,42.8313,42.7973,42.8313,14100.0
2006-01-24 11:40:00,63.04,63.11,63.04,63.11,7100.0,42.8449,42.8924,42.8449,42.8924,7100.0
2006-01-24 11:45:00,63.12,63.2,63.12,63.16,9400.0,42.8992,42.9536,42.8992,42.9264,9400.0
2006-01-24 11:50:00,63.18,63.22,63.18,63.21,5600.0,42.94,42.9672,42.94,42.9604,5600.0
2006-01-24 11:55:00,63.21,63.41,63.21,63.41,27600.0,42.9604,43.0963,42.9604,43.0963,27600.0
2006-01-24 12:00:00,63.41,63.44,63.32,63.32,27000.0,43.0963,43.1167,43.0352,43.0352,27000.0
2006-01-24 12:05:00,63.29,63.35,63.28,63.33,24600.0,43.0148,43.0556,43.008,43.042,24600.0
2006-01-24 12:10:00,63.26,63.35,63.25,63.31,21800.0,42.9944,43.0556,42.9876,43.0284,21800.0
2006-01-24 12:15:00,63.26,63.3,63.2,63.2,7200.0,42.9944,43.0216,42.9536,42.9536,7200.0
2006-01-24 12:20:00,63.19,63.23,63.16,63.23,4400.0,42.9468,42.974,42.9264,42.974,4400.0
2006-01-24 12:25:00,63.23,63.24,63.19,63.22,12800.0,42.974,42.9808,42.9468,42.9672,12800.0
2006-01-24 12:30:00,63.22,63.22,63.2,63.21,8500.0,42.9672,42.9672,42.9536,42.9604,8500.0
2006-01-24 12:35:00,63.21,63.22,63.17,63.17,7800.0,42.9604,42.9672,42.9332,42.9332,7800.0
2006-01-24 12:40:00,63.17,63.18,63.15,63.17,7200.0,42.9332,42.94,42.9196,42.9332,7200.0
2006-01-24 12:45:00,63.17,63.2,63.15,63.17,12600.0,42.9332,42.9536,42.9196,42.9332,12600.0
2006-01-24 12:50:00,63.15,63.24,63.15,63.23,7000.0,42.9196,42.9808,42.9196,42.974,7000.0
2006-01-24 12:55:00,63.23,63.28,63.21,63.27,4500.0,42.974,43.008,42.9604,43.0012,4500.0
2006-01-24 13:00:00,63.28,63.28,63.24,63.27,8100.0,43.008,43.008,42.9808,43.0012,8100.0
2006-01-24 13:05:00,63.26,63.26,63.18,63.19,11400.0,42.9944,42.9944,42.94,42.9468,11400.0
2006-01-24 13:10:00,63.18,63.23,63.18,63.22,6900.0,42.94,42.974,42.94,42.9672,6900.0
2006-01-24 13:15:00,63.2,63.26,63.2,63.22,7100.0,42.9536,42.9944,42.9536,42.9672,7100.0
2006-01-24 13:20:00,63.28,63.34,63.24,63.32,8000.0,43.008,43.0488,42.9808,43.0352,8000.0
2006-01-24 13:25:00,63.31,63.38,63.3,63.33,9300.0,43.0284,43.0759,43.0216,43.042,9300.0
2006-01-24 13:30:00,63.33,63.43,63.33,63.39,15900.0,43.042,43.1099,43.042,43.0827,15900.0
2006-01-24 13:35:00,63.38,63.38,63.28,63.28,8000.0,43.0759,43.0759,43.008,43.008,8000.0
2006-01-24 13:40:00,63.29,63.29,63.17,63.23,13600.0,43.0148,43.0148,42.9332,42.974,13600.0
2006-01-24 13:45:00,63.21,63.24,63.19,63.22,6500.0,42.9604,42.9808,42.9468,42.9672,6500.0
2006-01-24 13:50:00,63.22,63.28,63.2,63.25,6000.0,42.9672,43.008,42.9536,42.9876,6000.0
2006-01-24 13:55:00,63.26,63.41,63.25,63.39,6000.0,42.9944,43.0963,42.9876,43.0827,6000.0
2006-01-24 14:00:00,63.41,63.55,63.39,63.52,17400.0,43.0963,43.1915,43.0827,43.1711,17400.0
2006-01-24 14:05:00,63.51,63.51,63.41,63.42,7800.0,43.1643,43.1643,43.0963,43.1031,7800.0
2006-01-24 14:10:00,63.41,63.49,63.4,63.49,8700.0,43.0963,43.1507,43.0895,43.1507,8700.0
2006-01-24 14:15:00,63.49,63.52,63.48,63.49,10500.0,43.1507,43.1711,43.1439,43.1507,10500.0
2006-01-24 14:20:00,63.49,63.5,63.43,63.44,12900.0,43.1507,43.1575,43.1099,43.1167,12900.0
2006-01-24 14:25:00,63.45,63.5,63.43,63.47,15200.0,43.1235,43.1575,43.1099,43.1371,15200.0
2006-01-24 14:30:00,63.47,63.52,63.46,63.47,14500.0,43.1371,43.1711,43.1303,43.1371,14500.0
2006-01-24 14:35:00,63.47,63.47,63.41,63.43,8700.0,43.1371,43.1371,43.0963,43.1099,8700.0
2006-01-24 14:40:00,63.44,63.5,63.44,63.5,4200.0,43.1167,43.1575,43.1167,43.1575,4200.0
2006-01-24 14:45:00,63.5,63.51,63.37,63.41,15900.0,43.1575,43.1643,43.0691,43.0963,15900.0
2006-01-24 14:50:00,63.42,63.5,63.42,63.48,13000.0,43.1031,43.1575,43.1031,43.1439,13000.0
2006-01-24 14:55:00,63.46,63.46,63.3,63.31,14700.0,43.1303,43.1303,43.0216,43.0284,14700.0
2006-01-24 15:00:00,63.31,63.42,63.31,63.41,8700.0,43.0284,43.1031,43.0284,43.0963,8700.0
2006-01-24 15:05:00,63.42,63.49,63.39,63.39,13300.0,43.1031,43.1507,43.0827,43.0827,13300.0
2006-01-24 15:10:00,63.38,63.46,63.36,63.46,14400.0,43.0759,43.1303,43.0623,43.1303,14400.0
2006-01-24 15:15:00,63.46,63.5,63.39,63.43,17800.0,43.1303,43.1575,43.0827,43.1099,17800.0
2006-01-24 15:20:00,63.43,63.5,63.39,63.5,41600.0,43.1099,43.1575,43.0827,43.1575,41600.0
2006-01-24 15:25:00,63.5,63.54,63.46,63.52,25200.0,43.1575,43.1847,43.1303,43.1711,25200.0
2006-01-24 15:30:00,63.52,63.55,63.43,63.43,14600.0,43.1711,43.1915,43.1099,43.1099,14600.0
2006-01-24 15:35:00,63.43,63.46,63.33,63.45,26900.0,43.1099,43.1303,43.042,43.1235,26900.0
2006-01-24 15:40:00,63.45,63.47,63.4,63.43,27200.0,43.1235,43.1371,43.0895,43.1099,27200.0
2006-01-24 15:45:00,63.44,63.5,63.43,63.5,26800.0,43.1167,43.1575,43.1099,43.1575,26800.0
2006-01-24 15:50:00,63.49,63.5,63.42,63.44,27600.0,43.1507,43.1575,43.1031,43.1167,27600.0
2006-01-24 15:55:00,63.44,63.48,63.44,63.47,26900.0,43.1167,43.1439,43.1167,43.1371,26900.0
2006-01-25 09:30:00,64.02,64.04,63.85,63.86,37600.0,43.5109,43.5245,43.3954,43.4022,37600.0
2006-01-25 09:35:00,63.87,64.16,63.86,64.15,25400.0,43.409,43.6061,43.4022,43.5993,25400.0
2006-01-25 09:40:00,64.19,64.19,64.03,64.13,21100.0,43.6265,43.6265,43.5177,43.5857,21100.0
2006-01-25 09:45:00,64.13,64.14,63.85,64.06,36600.0,43.5857,43.5925,43.3954,43.5381,36600.0
2006-01-25 09:50:00,64.06,64.13,64.03,64.11,12700.0,43.5381,43.5857,43.5177,43.5721,12700.0
2006-01-25 09:55:00,64.11,64.19,64.08,64.1,15600.0,43.5721,43.6265,43.5517,43.5653,15600.0
2006-01-25 10:00:00,64.14,64.23,64.09,64.2,10200.0,43.5925,43.6536,43.5585,43.6332,10200.0
2006-01-25 10:05:00,64.19,64.32,64.15,64.2,27600.0,43.6265,43.7148,43.5993,43.6332,27600.0
2006-01-25 10:10:00,64.24,64.24,63.9,64.22,70000.0,43.6604,43.6604,43.4294,43.6468,70000.0
2006-01-25 10:15:00,64.21,64.21,64.1,64.13,27700.0,43.64,43.64,43.5653,43.5857,27700.0
2006-01-25 10:20:00,64.12,64.2,64.08,64.09,23800.0,43.5789,43.6332,43.5517,43.5585,23800.0
2006-01-25 10:25:00,64.09,64.19,64.08,64.17,30700.0,43.5585,43.6265,43.5517,43.6129,30700.0
2006-01-25 10:30:00,64.16,64.19,64.1,64.1,21600.0,43.6061,43.6265,43.5653,43.5653,21600.0
2006-01-25 10:35:00,64.1,64.39,64.1,64.35,34900.0,43.5653,43.7624,43.5653,43.7352,34900.0
2006-01-25 10:40:00,64.36,64.7,64.35,64.6,47800.0,43.742,43.9731,43.7352,43.9051,47800.0
2006-01-25 10:45:00,64.6,64.6,64.42,64.48,22900.0,43.9051,43.9051,43.7828,43.8236,22900.0
2006-01-25 10:50:00,64.47,64.48,64.36,64.42,19400.0,43.8168,43.8236,43.742,43.7828,19400.0
2006-01-25 10:55:00,64.4,64.65,64.4,64.65,25600.0,43.7692,43.9391,43.7692,43.9391,25600.0
2006-01-25 11:00:00,64.65,64.66,64.51,64.52,21600.0,43.9391,43.9459,43.8439,43.8507,21600.0
2006-01-25 11:05:00,64.54,64.6,64.53,64.57,19200.0,43.8643,43.9051,43.8575,43.8847,19200.0
2006-01-25 11:10:00,64.57,64.58,64.5,64.54,43300.0,43.8847,43.8915,43.8371,43.8643,43300.0
2006-01-25 11:15:00,64.54,64.57,64.49,64.56,17300.0,43.8643,43.8847,43.8303,43.8779,17300.0
2006-01-25 11:20:00,64.56,64.59,64.51,64.56,15400.0,43.8779,43.8983,43.8439,43.8779,15400.0
2006-01-25 11:25:00,64.56,64.76,64.56,64.67,18600.0,43.8779,44.0139,43.8779,43.9527,18600.0
2006-01-25 11:30:00,64.65,64.75,64.62,64.62,21400.0,43.9391,44.0071,43.9187,43.9187,21400.0
2006-01-25 11:35:00,64.68,64.68,64.5,64.51,15100.0,43.9595,43.9595,43.8371,43.8439,15100.0
2006-01-25 11:40:00,64.51,64.53,64.43,64.43,11000.0,43.8439,43.8575,43.7896,43.7896,11000.0
2006-01-25 11:45:00,64.44,64.49,64.41,64.45,62000.0,43.7964,43.8303,43.776,43.8032,62000.0
2006-01-25 11:50:00,64.36,64.39,64.24,64.25,26100.0,43.742,43.7624,43.6604,43.6672,26100.0
2006-01-25 11:55:00,64.25,64.3,64.25,64.28,17000.0,43.6672,43.7012,43.6672,43.6876,17000.0
2006-01-25 12:00:00,64.29,64.51,64.28,64.49,17800.0,43.6944,43.8439,43.6876,43.8303,17800.0
2006-01-25 12:05:00,64.48,64.6,64.47,64.59,14900.0,43.8236,43.9051,43.8168,43.8983,14900.0
2006-01-25 12:10:00,64.59,64.59,64.29,64.3,14200.0,43.8983,43.8983,43.6944,43.7012,14200.0
2006-01-25 12:15:00,64.3,64.38,64.19,64.31,17800.0,43.7012,43.7556,43.6265,43.708,17800.0
2006-01-25 12:20:00,64.34,64.34,64.23,64.29,10300.0,43.7284,43.7284,43.6536,43.6944,10300.0
2006-01-25 12:25:00,64.29,64.29,64.23,64.28,31100.0,43.6944,43.6944,43.6536,43.6876,31100.0
2006-01-25 12:30:00,64.28,64.35,64.25,64.35,30000.0,43.6876,43.7352,43.6672,43.7352,30000.0
2006-01-25 12:35:00,64.34,64.35,64.28,64.31,16600.0,43.7284,43.7352,43.6876,43.708,16600.0
2006-01-25 12:40:00,64.31,64.39,64.31,64.39,10900.0,43.708,43.7624,43.708,43.7624,10900.0
2006-01-25 12:45:00,64.39,64.57,64.39,64.55,9100.0,43.7624,43.8847,43.7624,43.8711,9100.0
2006-01-25 12:50:00,64.55,64.57,64.51,64.57,23200.0,43.8711,43.8847,43.8439,43.8847,23200.0
2006-01-25 12:55:00,64.57,64.57,64.45,64.5,11100.0,43.8847,43.8847,43.8032,43.8371,11100.0
2006-01-25 13:00:00,64.5,64.51,64.45,64.45,12000.0,43.8371,43.8439,43.8032,43.8032,12000.0
2006-01-25 13:05:00,64.48,64.51,64.45,64.5,11400.0,43.8236,43.8439,43.8032,43.8371,11400.0
2006-01-25 13:10:00,64.5,64.51,64.33,64.38,7500.0,43.8371,43.8439,43.7216,43.7556,7500.0
2006-01-25 13:15:00,64.38,64.5,64.37,64.5,5900.0,43.7556,43.8371,43.7488,43.8371,5900.0
2006-01-25 13:20:00,64.52,64.58,64.48,64.49,15500.0,43.8507,43.8915,43.8236,43.8303,15500.0
2006-01-25 13:25:00,64.48,64.55,64.48,64.53,9700.0,43.8236,43.8711,43.8236,43.8575,9700.0
2006-01-25 13:30:00,64.54,64.58,64.53,64.54,20600.0,43.8643,43.8915,43.8575,43.8643,20600.0
2006-01-25 13:35:00,64.54,64.59,64.54,64.59,16300.0,43.8643,43.8983,43.8643,43.8983,16300.0
2006-01-25 13:40:00,64.6,64.65,64.6,64.63,20900.0,43.9051,43.9391,43.9051,43.9255,20900.0
2006-01-25 13:45:00,64.64,64.74,64.64,64.68,40300.0,43.9323,44.0003,43.9323,43.9595,40300.0
2006-01-25 13:50:00,64.68,64.68,64.6,64.6,20500.0,43.9595,43.9595,43.9051,43.9051,20500.0
2006-01-25 13:55:00,64.61,64.62,64.58,64.6,6200.0,43.9119,43.9187,43.8915,43.9051,6200.0
2006-01-25 14:00:00,64.6,64.64,64.59,64.59,34300.0,43.9051,43.9323,43.8983,43.8983,34300.0
2006-01-25 14:05:00,64.6,64.69,64.58,64.65,31700.0,43.9051,43.9663,43.8915,43.9391,31700.0
2006-01-25 14:10:00,64.66,64.66,64.58,64.58,17200.0,43.9459,43.9459,43.8915,43.8915,17200.0
2006-01-25 14:15:00,64.58,64.65,64.58,64.62,10600.0,43.8915,43.9391,43.8915,43.9187,10600.0
2006-01-25 14:20:00,64.64,64.65,64.57,64.6,13200.0,43.9323,43.9391,43.8847,43.9051,13200.0
2006-01-25 14:25:00,64.59,64.6,64.5,64.56,14300.0,43.8983,43.9051,43.8371,43.8779,14300.0
2006-01-25 14:30:00,64.55,64.65,64.55,64.64,18000.0,43.8711,43.9391,43.8711,43.9323,18000.0
2006-01-25 14:35:00,64.64,64.74,64.64,64.73,24400.0,43.9323,44.0003,43.9323,43.9935,24400.0
2006-01-25 14:40:00,64.73,64.8,64.67,64.8,28500.0,43.9935,44.041,43.9527,44.041,28500.0
2006-01-25 14:45:00,64.78,64.82,64.77,64.77,20600.0,44.0274,44.0546,44.0206,44.0206,20600.0
2006-01-25 14:50:00,64.77,64.77,64.67,64.7,16600.0,44.0206,44.0206,43.9527,43.9731,16600.0
2006-01-25 14:55:00,64.7,64.8,64.7,64.78,20900.0,43.9731,44.041,43.9731,44.0274,20900.0
2006-01-25 15:00:00,64.78,64.9,64.78,64.84,47400.0,44.0274,44.109,44.0274,44.0682,47400.0
2006-01-25 15:05:00,64.84,64.86,64.8,64.82,53400.0,44.0682,44.0818,44.041,44.0546,53400.0
2006-01-25 15:10:00,64.82,64.83,64.75,64.79,46600.0,44.0546,44.0614,44.0071,44.0342,46600.0
2006-01-25 15:15:00,64.78,64.78,64.68,64.77,28600.0,44.0274,44.0274,43.9595,44.0206,28600.0
2006-01-25 15:20:00,64.77,64.84,64.77,64.81,20200.0,44.0206,44.0682,44.0206,44.0478,20200.0
2006-01-25 15:25:00,64.82,64.95,64.82,64.88,15500.0,44.0546,44.143,44.0546,44.0954,15500.0
2006-01-25 15:30:00,64.87,64.9,64.87,64.89,21100.0,44.0886,44.109,44.0886,44.1022,21100.0
2006-01-25 15:35:00,64.9,64.93,64.87,64.9,34300.0,44.109,44.1294,44.0886,44.109,34300.0
2006-01-25 15:40:00,64.91,65.08,64.89,64.97,71300.0,44.1158,44.2313,44.1022,44.1566,71300.0
2006-01-25 15:45:00,64.96,65.05,64.95,65.01,38000.0,44.1498,44.2109,44.143,44.1838,38000.0
2006-01-25 15:50:00,65.06,65.16,65.01,65.02,71400.0,44.2177,44.2857,44.1838,44.1906,71400.0
2006-01-25 15:55:00,65.03,65.08,64.9,64.9,88900.0,44.1974,44.2313,44.109,44.109,88900.0
2006-01-26 09:30:00,65.75,65.75,65.23,65.24,29900.0,44.6867,44.6867,44.3333,44.3401,29900.0
2006-01-26 09:35:00,65.24,65.24,65.02,65.02,30000.0,44.3401,44.3401,44.1906,44.1906,30000.0
2006-01-26 09:40:00,64.96,65.0,64.87,64.87,12400.0,44.1498,44.177,44.0886,44.0886,12400.0
2006-01-26 09:45:00,64.87,65.24,64.86,65.14,24600.0,44.0886,44.3401,44.0818,44.2721,24600.0
2006-01-26 09:50:00,65.13,65.38,65.06,65.35,26700.0,44.2653,44.4352,44.2177,44.4148,26700.0
2006-01-26 09:55:00,65.37,65.4,65.24,65.31,17800.0,44.4284,44.4488,44.3401,44.3877,17800.0
2006-01-26 10:00:00,65.31,65.31,65.08,65.19,51200.0,44.3877,44.3877,44.2313,44.3061,51200.0
2006-01-26 10:05:00,65.18,65.2,65.1,65.18,26500.0,44.2993,44.3129,44.2449,44.2993,26500.0
2006-01-26 10:10:00,65.18,65.24,65.07,65.14,38200.0,44.2993,44.3401,44.2245,44.2721,38200.0
2006-01-26 10:15:00,65.12,65.14,64.99,65.06,20500.0,44.2585,44.2721,44.1702,44.2177,20500.0
2006-01-26 10:20:00,65.1,65.12,65.08,65.12,7800.0,44.2449,44.2585,44.2313,44.2585,7800.0
2006-01-26 10:25:00,65.12,65.16,65.12,65.14,11800.0,44.2585,44.2857,44.2585,44.2721,11800.0
2006-01-26 10:30:00,65.14,65.14,65.0,65.03,24000.0,44.2721,44.2721,44.177,44.1974,24000.0
2006-01-26 10:35:00,65.02,65.06,65.0,65.05,9900.0,44.1906,44.2177,44.177,44.2109,9900.0
2006-01-26 10:40:00,65.05,65.06,64.98,64.99,28000.0,44.2109,44.2177,44.1634,44.1702,28000.0
2006-01-26 10:45:00,64.98,65.0,64.8,64.81,18100.0,44.1634,44.177,44.041,44.0478,18100.0
2006-01-26 10:50:00,64.8,64.86,64.76,64.86,15300.0,44.041,44.0818,44.0139,44.0818,15300.0
2006-01-26 10:55:00,64.87,65.0,64.85,64.95,11100.0,44.0886,44.177,44.075,44.143,11100.0
2006-01-26 11:00:00,64.97,64.97,64.87,64.96,10100.0,44.1566,44.1566,44.0886,44.1498,10100.0
2006-01-26 11:05:00,65.0,65.07,64.95,64.98,13200.0,44.177,44.2245,44.143,44.1634,13200.0
2006-01-26 11:10:00,64.98,65.03,64.94,65.0,6100.0,44.1634,44.1974,44.1362,44.177,6100.0
2006-01-26 11:15:00,65.0,65.01,64.96,64.98,6800.0,44.177,44.1838,44.1498,44.1634,6800.0
2006-01-26 11:20:00,64.98,65.04,64.96,65.04,14300.0,44.1634,44.2042,44.1498,44.2042,14300.0
2006-01-26 11:25:00,65.03,65.04,64.99,65.0,9200.0,44.1974,44.2042,44.1702,44.177,9200.0
2006-01-26 11:30:00,64.98,65.02,64.98,65.01,13700.0,44.1634,44.1906,44.1634,44.1838,13700.0
2006-01-26 11:35:00,65.01,65.02,64.94,64.95,18800.0,44.1838,44.1906,44.1362,44.143,18800.0
2006-01-26 11:40:00,64.95,64.98,64.93,64.97,12600.0,44.143,44.1634,44.1294,44.1566,12600.0
2006-01-26 11:45:00,64.97,65.01,64.96,64.97,11200.0,44.1566,44.1838,44.1498,44.1566,11200.0
2006-01-26 11:50:00,64.97,64.99,64.93,64.99,10800.0,44.1566,44.1702,44.1294,44.1702,10800.0
2006-01-26 11:55:00,65.0,65.09,65.0,65.02,18100.0,44.177,44.2381,44.177,44.1906,18100.0
2006-01-26 12:00:00,65.03,65.14,65.02,65.08,17600.0,44.1974,44.2721,44.1906,44.2313,17600.0
2006-01-26 12:05:00,65.11,65.17,65.07,65.17,20700.0,44.2517,44.2925,44.2245,44.2925,20700.0
2006-01-26 12:10:00,65.17,65.25,65.17,65.25,30500.0,44.2925,44.3469,44.2925,44.3469,30500.0
2006-01-26 12:15:00,65.23,65.27,65.15,65.27,32600.0,44.3333,44.3605,44.2789,44.3605,32600.0
2006-01-26 12:20:00,65.25,65.3,65.21,65.25,18400.0,44.3469,44.3809,44.3197,44.3469,18400.0
2006-01-26 12:25:00,65.23,65.24,65.1,65.13,16800.0,44.3333,44.3401,44.2449,44.2653,16800.0
2006-01-26 12:30:00,65.14,65.15,65.0,65.0,19100.0,44.2721,44.2789,44.177,44.177,19100.0
2006-01-26 12:35:00,64.99,65.0,64.95,64.97,20600.0,44.1702,44.177,44.143,44.1566,20600.0
2006-01-26 12:40:00,64.97,65.06,64.97,65.04,4600.0,44.1566,44.2177,44.1566,44.2042,4600.0
2006-01-26 12:45:00,65.03,65.25,64.92,64.92,9800.0,44.1974,44.3469,44.1226,44.1226,9800.0
2006-01-26 12:50:00,64.92,64.92,64.62,64.66,20200.0,44.1226,44.1226,43.9187,43.9459,20200.0
2006-01-26 12:55:00,64.66,64.68,64.52,64.65,21700.0,43.9459,43.9595,43.8507,43.9391,21700.0
2006-01-26 13:00:00,64.65,64.89,64.65,64.86,8800.0,43.9391,44.1022,43.9391,44.0818,8800.0
2006-01-26 13:05:00,64.86,64.94,64.86,64.9,33600.0,44.0818,44.1362,44.0818,44.109,33600.0
2006-01-26 13:10:00,64.91,64.92,64.84,64.84,9700.0,44.1158,44.1226,44.0682,44.0682,9700.0
2006-01-26 13:15:00,64.83,64.91,64.82,64.88,6100.0,44.0614,44.1158,44.0546,44.0954,6100.0
2006-01-26 13:20:00,64.89,64.89,64.85,64.85,1800.0,44.1022,44.1022,44.075,44.075,1800.0
2006-01-26 13:25:00,64.85,64.86,64.76,64.76,11700.0,44.075,44.0818,44.0139,44.0139,11700.0
2006-01-26 13:30:00,64.76,64.87,64.74,64.84,11600.0,44.0139,44.0886,44.0003,44.0682,11600.0
2006-01-26 13:35:00,64.84,64.84,64.74,64.74,8800.0,44.0682,44.0682,44.0003,44.0003,8800.0
2006-01-26 13:40:00,64.74,64.75,64.68,64.7,9000.0,44.0003,44.0071,43.9595,43.9731,9000.0
2006-01-26 13:45:00,64.68,64.7,64.57,64.57,7000.0,43.9595,43.9731,43.8847,43.8847,7000.0
2006-01-26 13:50:00,64.58,64.58,64.45,64.45,27200.0,43.8915,43.8915,43.8032,43.8032,27200.0
2006-01-26 13:55:00,64.45,64.5,64.36,64.39,18600.0,43.8032,43.8371,43.742,43.7624,18600.0
2006-01-26 14:00:00,64.4,64.51,64.4,64.5,9900.0,43.7692,43.8439,43.7692,43.8371,9900.0
2006-01-26 14:05:00,64.51,64.66,64.51,64.66,9500.0,43.8439,43.9459,43.8439,43.9459,9500.0
2006-01-26 14:10:00,64.68,64.73,64.58,64.68,20600.0,43.9595,43.9935,43.8915,43.9595,20600.0
2006-01-26 14:15:00,64.65,64.67,64.53,64.55,33800.0,43.9391,43.9527,43.8575,43.8711,33800.0
2006-01-26 14:20:00,64.54,64.78,64.5,64.73,18900.0,43.8643,44.0274,43.8371,43.9935,18900.0
2006-01-26 14:25:00,64.73,64.76,64.65,64.66,6600.0,43.9935,44.0139,43.9391,43.9459,6600.0
2006-01-26 14:30:00,64.65,64.65,64.59,64.6,9300.0,43.9391,43.9391,43.8983,43.9051,9300.0
2006-01-26 14:35:00,64.59,64.59,64.51,64.51,6800.0,43.8983,43.8983,43.8439,43.8439,6800.0
2006-01-26 14:40:00,64.51,64.51,64.42,64.43,16400.0,43.8439,43.8439,43.7828,43.7896,16400.0
2006-01-26 14:45:00,64.43,64.55,64.43,64.55,13200.0,43.7896,43.8711,43.7896,43.8711,13200.0
2006-01-26 14:50:00,64.55,64.6,64.47,64.57,18200.0,43.8711,43.9051,43.8168,43.8847,18200.0
2006-01-26 14:55:00,64.57,64.58,64.49,64.51,9400.0,43.8847,43.8915,43.8303,43.8439,9400.0
2006-01-26 15:00:00,64.51,64.61,64.51,64.61,13100.0,43.8439,43.9119,43.8439,43.9119,13100.0
2006-01-26 15:05:00,64.61,64.63,64.55,64.55,30600.0,43.9119,43.9255,43.8711,43.8711,30600.0
2006-01-26 15:10:00,64.55,64.68,64.53,64.67,34700.0,43.8711,43.9595,43.8575,43.9527,34700.0
2006-01-26 15:15:00,64.66,64.66,64.58,64.61,19700.0,43.9459,43.9459,43.8915,43.9119,19700.0
2006-01-26 15:20:00,64.6,64.72,64.55,64.72,15800.0,43.9051,43.9867,43.8711,43.9867,15800.0
2006-01-26 15:25:00,64.75,64.85,64.63,64.64,20500.0,44.0071,44.075,43.9255,43.9323,20500.0
2006-01-26 15:30:00,64.64,64.67,64.61,64.61,12100.0,43.9323,43.9527,43.9119,43.9119,12100.0
2006-01-26 15:35:00,64.61,64.64,64.56,64.63,21700.0,43.9119,43.9323,43.8779,43.9255,21700.0
2006-01-26 15:40:00,64.61,64.65,64.6,64.64,19200.0,43.9119,43.9391,43.9051,43.9323,19200.0
2006-01-26 15:45:00,64.62,64.73,64.62,64.73,15300.0,43.9187,43.9935,43.9187,43.9935,15300.0
2006-01-26 15:50:00,64.73,64.85,64.69,64.69,26800.0,43.9935,44.075,43.9663,43.9663,26800.0
2006-01-26 15:55:00,64.7,64.72,64.57,64.65,97000.0,43.9731,43.9867,43.8847,43.9391,97000.0
2006-01-27 09:30:00,64.25,64.27,64.22,64.23,30700.0,43.6672,43.6808,43.6468,43.6536,30700.0
2006-01-27 09:35:00,64.23,64.4,64.0,64.4,33800.0,43.6536,43.7692,43.4973,43.7692,33800.0
2006-01-27 09:40:00,64.4,64.43,64.2,64.3,36200.0,43.7692,43.7896,43.6332,43.7012,36200.0
2006-01-27 09:45:00,64.3,64.35,64.21,64.25,13000.0,43.7012,43.7352,43.64,43.6672,13000.0
2006-01-27 09:50:00,64.28,64.4,64.23,64.3,37300.0,43.6876,43.7692,43.6536,43.7012,37300.0
2006-01-27 09:55:00,64.31,64.31,64.23,64.24,29400.0,43.708,43.708,43.6536,43.6604,29400.0
2006-01-27 10:00:00,64.24,64.3,64.24,64.26,46300.0,43.6604,43.7012,43.6604,43.674,46300.0
2006-01-27 10:05:00,64.27,64.39,64.26,64.36,33700.0,43.6808,43.7624,43.674,43.742,33700.0
2006-01-27 10:10:00,64.34,64.4,64.26,64.3,22200.0,43.7284,43.7692,43.674,43.7012,22200.0
2006-01-27 10:15:00,64.3,64.33,64.26,64.32,34300.0,43.7012,43.7216,43.674,43.7148,34300.0
2006-01-27 10:20:00,64.3,64.41,64.26,64.41,27000.0,43.7012,43.776,43.674,43.776,27000.0
2006-01-27 10:25:00,64.41,64.54,64.35,64.4,30200.0,43.776,43.8643,43.7352,43.7692,30200.0
2006-01-27 10:30:00,64.4,64.43,64.3,64.34,29600.0,43.7692,43.7896,43.7012,43.7284,29600.0
2006-01-27 10:35:00,64.35,64.5,64.34,64.5,22400.0,43.7352,43.8371,43.7284,43.8371,22400.0
2006-01-27 10:40:00,64.5,64.51,64.35,64.36,9200.0,43.8371,43.8439,43.7352,43.742,9200.0
2006-01-27 10:45:00,64.36,64.53,64.36,64.43,6100.0,43.742,43.8575,43.742,43.7896,6100.0
2006-01-27 10:50:00,64.43,64.6,64.43,64.54,15600.0,43.7896,43.9051,43.7896,43.8643,15600.0
2006-01-27 10:55:00,64.54,64.6,64.53,64.54,36700.0,43.8643,43.9051,43.8575,43.8643,36700.0
2006-01-27 11:00:00,64.53,64.56,64.46,64.56,18300.0,43.8575,43.8779,43.81,43.8779,18300.0
2006-01-27 11:05:00,64.59,64.6,64.51,64.51,21100.0,43.8983,43.9051,43.8439,43.8439,21100.0
2006-01-27 11:10:00,64.53,64.56,64.51,64.51,3600.0,43.8575,43.8779,43.8439,43.8439,3600.0
2006-01-27 11:15:00,64.52,64.55,64.5,64.55,11100.0,43.8507,43.8711,43.8371,43.8711,11100.0
2006-01-27 11:20:00,64.55,64.65,64.55,64.65,38500.0,43.8711,43.9391,43.8711,43.9391,38500.0
2006-01-27 11:25:00,64.65,64.97,64.65,64.97,30300.0,43.9391,44.1566,43.9391,44.1566,30300.0
2006-01-27 11:30:00,64.97,65.04,64.91,65.0,67100.0,44.1566,44.2042,44.1158,44.177,67100.0
2006-01-27 11:35:00,65.0,65.15,64.88,64.91,28000.0,44.177,44.2789,44.0954,44.1158,28000.0
2006-01-27 11:40:00,64.9,65.0,64.9,64.93,8000.0,44.109,44.177,44.109,44.1294,8000.0
2006-01-27 11:45:00,64.93,64.95,64.88,64.95,6300.0,44.1294,44.143,44.0954,44.143,6300.0
2006-01-27 11:50:00,65.05,65.1,65.0,65.1,136100.0,44.2109,44.2449,44.177,44.2449,136100.0
2006-01-27 11:55:00,65.1,65.1,65.07,65.1,11100.0,44.2449,44.2449,44.2245,44.2449,11100.0
2006-01-27 12:00:00,65.1,65.1,64.94,64.94,24400.0,44.2449,44.2449,44.1362,44.1362,24400.0
2006-01-27 12:05:00,64.94,64.94,64.81,64.81,12300.0,44.1362,44.1362,44.0478,44.0478,12300.0
2006-01-27 12:10:00,64.81,64.86,64.81,64.81,7100.0,44.0478,44.0818,44.0478,44.0478,7100.0
2006-01-27 12:15:00,64.8,64.8,64.74,64.76,15900.0,44.041,44.041,44.0003,44.0139,15900.0
2006-01-27 12:20:00,64.8,64.82,64.73,64.76,9700.0,44.041,44.0546,43.9935,44.0139,9700.0
2006-01-27 12:25:00,64.75,64.77,64.71,64.75,6700.0,44.0071,44.0206,43.9799,44.0071,6700.0
2006-01-27 12:30:00,64.75,64.75,64.7,64.73,23800.0,44.0071,44.0071,43.9731,43.9935,23800.0
2006-01-27 12:35:00,64.73,64.73,64.56,64.56,13200.0,43.9935,43.9935,43.8779,43.8779,13200.0
2006-01-27 12:40:00,64.57,64.65,64.57,64.65,6000.0,43.8847,43.9391,43.8847,43.9391,6000.0
2006-01-27 12:45:00,64.65,64.79,64.65,64.75,11700.0,43.9391,44.0342,43.9391,44.0071,11700.0
2006-01-27 12:50:00,64.76,64.76,64.66,64.66,7500.0,44.0139,44.0139,43.9459,43.9459,7500.0
2006-01-27 12:55:00,64.66,64.68,64.66,64.68,900.0,43.9459,43.9595,43.9459,43.9595,900.0
2006-01-27 13:00:00,64.7,64.78,64.7,64.77,11000.0,43.9731,44.0274,43.9731,44.0206,11000.0
2006-01-27 13:05:00,64.76,64.78,64.73,64.78,37100.0,44.0139,44.0274,43.9935,44.0274,37100.0
2006-01-27 13:10:00,64.78,64.84,64.77,64.79,11700.0,44.0274,44.0682,44.0206,44.0342,11700.0
2006-01-27 13:15:00,64.79,64.79,64.7,64.73,27800.0,44.0342,44.0342,43.9731,43.9935,27800.0
2006-01-27 13:20:00,64.74,64.74,64.65,64.68,7900.0,44.0003,44.0003,43.9391,43.9595,7900.0
2006-01-27 13:25:00,64.67,64.67,64.58,64.58,5500.0,43.9527,43.9527,43.8915,43.8915,5500.0
2006-01-27 13:30:00,64.58,64.58,64.35,64.35,10100.0,43.8915,43.8915,43.7352,43.7352,10100.0
2006-01-27 13:35:00,64.33,64.33,64.21,64.24,14700.0,43.7216,43.7216,43.64,43.6604,14700.0
2006-01-27 13:40:00,64.26,64.27,64.23,64.26,7600.0,43.674,43.6808,43.6536,43.674,7600.0
2006-01-27 13:45:00,64.27,64.44,64.26,64.38,20700.0,43.6808,43.7964,43.674,43.7556,20700.0
2006-01-27 13:50:00,64.38,64.39,64.37,64.38,11600.0,43.7556,43.7624,43.7488,43.7556,11600.0
2006-01-27 13:55:00,64.36,64.39,64.32,64.32,19100.0,43.742,43.7624,43.7148,43.7148,19100.0
2006-01-27 14:00:00,64.33,64.36,64.28,64.28,10500.0,43.7216,43.742,43.6876,43.6876,10500.0
2006-01-27 14:05:00,64.3,64.31,64.27,64.28,8300.0,43.7012,43.708,43.6808,43.6876,8300.0
2006-01-27 14:10:00,64.26,64.28,64.2,64.21,28900.0,43.674,43.6876,43.6332,43.64,28900.0
2006-01-27 14:15:00,64.2,64.33,64.18,64.33,16800.0,43.6332,43.7216,43.6197,43.7216,16800.0
2006-01-27 14:20:00,64.32,64.34,64.32,64.33,7500.0,43.7148,43.7284,43.7148,43.7216,7500.0
2006-01-27 14:25:00,64.33,64.34,64.26,64.31,6900.0,43.7216,43.7284,43.674,43.708,6900.0
2006-01-27 14:30:00,64.31,64.32,64.18,64.18,5600.0,43.708,43.7148,43.6197,43.6197,5600.0
2006-01-27 14:35:00,64.18,64.2,64.06,64.18,22200.0,43.6197,43.6332,43.5381,43.6197,22200.0
2006-01-27 14:40:00,64.18,64.29,64.16,64.29,20300.0,43.6197,43.6944,43.6061,43.6944,20300.0
2006-01-27 14:45:00,64.28,64.3,64.25,64.26,7100.0,43.6876,43.7012,43.6672,43.674,7100.0
2006-01-27 14:50:00,64.25,64.25,64.15,64.2,60300.0,43.6672,43.6672,43.5993,43.6332,60300.0
2006-01-27 14:55:00,64.2,64.23,64.12,64.14,58400.0,43.6332,43.6536,43.5789,43.5925,58400.0
2006-01-27 15:00:00,64.14,64.18,64.09,64.1,47100.0,43.5925,43.6197,43.5585,43.5653,47100.0
2006-01-27 15:05:00,64.09,64.11,64.04,64.04,51100.0,43.5585,43.5721,43.5245,43.5245,51100.0
2006-01-27 15:10:00,64.04,64.06,64.0,64.0,67800.0,43.5245,43.5381,43.4973,43.4973,67800.0
2006-01-27 15:15:00,64.04,64.07,64.02,64.05,19000.0,43.5245,43.5449,43.5109,43.5313,19000.0
2006-01-27 15:20:00,64.07,64.08,64.0,64.0,11300.0,43.5449,43.5517,43.4973,43.4973,11300.0
2006-01-27 15:25:00,64.05,64.06,64.0,64.01,15400.0,43.5313,43.5381,43.4973,43.5041,15400.0
2006-01-27 15:30:00,64.01,64.09,64.0,64.08,12200.0,43.5041,43.5585,43.4973,43.5517,12200.0
2006-01-27 15:35:00,64.07,64.22,64.07,64.22,18900.0,43.5449,43.6468,43.5449,43.6468,18900.0
2006-01-27 15:40:00,64.21,64.25,64.2,64.21,21800.0,43.64,43.6672,43.6332,43.64,21800.0
2006-01-27 15:45:00,64.2,64.2,64.19,64.19,11600.0,43.6332,43.6332,43.6265,43.6265,11600.0
2006-01-27 15:50:00,64.19,64.21,64.09,64.1,42600.0,43.6265,43.64,43.5585,43.5653,42600.0
2006-01-27 15:55:00,64.1,64.1,63.98,64.0,72200.0,43.5653,43.5653,43.4837,43.4973,72200.0
2006-01-30 09:35:00,64.4,64.84,64.38,64.82,50200.0,43.7692,44.0682,43.7556,44.0546,50200.0
2006-01-30 09:40:00,64.9,65.02,64.67,64.84,57400.0,44.109,44.1906,43.9527,44.0682,57400.0
2006-01-30 09:45:00,64.8,64.8,64.15,64.21,69600.0,44.041,44.041,43.5993,43.64,69600.0
2006-01-30 09:50:00,64.21,64.46,64.21,64.29,27700.0,43.64,43.81,43.64,43.6944,27700.0
2006-01-30 09:55:00,64.27,64.43,64.16,64.22,21200.0,43.6808,43.7896,43.6061,43.6468,21200.0
2006-01-30 10:00:00,64.24,64.48,64.19,64.48,33000.0,43.6604,43.8236,43.6265,43.8236,33000.0
2006-01-30 10:05:00,64.46,64.48,64.27,64.48,31500.0,43.81,43.8236,43.6808,43.8236,31500.0
2006-01-30 10:10:00,64.46,64.47,64.31,64.31,24200.0,43.81,43.8168,43.708,43.708,24200.0
2006-01-30 10:15:00,64.31,64.31,64.21,64.21,11900.0,43.708,43.708,43.64,43.64,11900.0
2006-01-30 10:20:00,64.21,64.37,64.12,64.29,27800.0,43.64,43.7488,43.5789,43.6944,27800.0
2006-01-30 10:25:00,64.32,64.32,63.91,63.94,14900.0,43.7148,43.7148,43.4362,43.4565,14900.0
2006-01-30 10:30:00,63.97,64.05,63.82,64.04,36600.0,43.4769,43.5313,43.375,43.5245,36600.0
2006-01-30 10:35:00,64.04,64.09,63.85,63.93,18900.0,43.5245,43.5585,43.3954,43.4497,18900.0
2006-01-30 10:40:00,63.9,64.04,63.9,64.0,19200.0,43.4294,43.5245,43.4294,43.4973,19200.0
2006-01-30 10:45:00,64.02,64.03,63.92,63.95,8800.0,43.5109,43.5177,43.4429,43.4633,8800.0
2006-01-30 10:50:00,63.91,64.14,63.9,64.1,15500.0,43.4362,43.5925,43.4294,43.5653,15500.0
2006-01-30 10:55:00,64.09,64.14,64.09,64.14,8800.0,43.5585,43.5925,43.5585,43.5925,8800.0
2006-01-30 11:00:00,64.14,64.14,64.04,64.13,7400.0,43.5925,43.5925,43.5245,43.5857,7400.0
2006-01-30 11:05:00,64.15,64.27,64.15,64.25,18500.0,43.5993,43.6808,43.5993,43.6672,18500.0
2006-01-30 11:10:00,64.25,64.33,64.24,64.29,36900.0,43.6672,43.7216,43.6604,43.6944,36900.0
2006-01-30 11:15:00,64.26,64.27,64.2,64.27,11600.0,43.674,43.6808,43.6332,43.6808,11600.0
2006-01-30 11:20:00,64.29,64.29,64.08,64.11,75600.0,43.6944,43.6944,43.5517,43.5721,75600.0
2006-01-30 11:25:00,64.11,64.12,64.06,64.09,5300.0,43.5721,43.5789,43.5381,43.5585,5300.0
2006-01-30 11:30:00,64.09,64.29,64.09,64.15,10100.0,43.5585,43.6944,43.5585,43.5993,10100.0
2006-01-30 11:35:00,64.15,64.19,64.15,64.19,8800.0,43.5993,43.6265,43.5993,43.6265,8800.0
2006-01-30 11:40:00,64.19,64.2,64.16,64.16,14300.0,43.6265,43.6332,43.6061,43.6061,14300.0
2006-01-30 11:45:00,64.15,64.18,64.12,64.16,10900.0,43.5993,43.6197,43.5789,43.6061,10900.0
2006-01-30 11:50:00,64.14,64.16,64.13,64.14,12000.0,43.5925,43.6061,43.5857,43.5925,12000.0
2006-01-30 11:55:00,64.13,64.16,64.07,64.08,12700.0,43.5857,43.6061,43.5449,43.5517,12700.0
2006-01-30 12:00:00,64.08,64.15,64.05,64.14,17000.0,43.5517,43.5993,43.5313,43.5925,17000.0
2006-01-30 12:05:00,64.13,64.15,64.12,64.13,6100.0,43.5857,43.5993,43.5789,43.5857,6100.0
2006-01-30 12:10:00,64.15,64.17,64.13,64.13,16400.0,43.5993,43.6129,43.5857,43.5857,16400.0
2006-01-30 12:15:00,64.14,64.17,64.12,64.17,7600.0,43.5925,43.6129,43.5789,43.6129,7600.0
2006-01-30 12:20:00,64.18,64.18,64.13,64.16,5600.0,43.6197,43.6197,43.5857,43.6061,5600.0
2006-01-30 12:25:00,64.16,64.16,64.14,64.15,8900.0,43.6061,43.6061,43.5925,43.5993,8900.0
2006-01-30 12:30:00,64.15,64.2,64.15,64.19,11900.0,43.5993,43.6332,43.5993,43.6265,11900.0
2006-01-30 12:35:00,64.2,64.22,64.19,64.19,8400.0,43.6332,43.6468,43.6265,43.6265,8400.0
2006-01-30 12:40:00,64.2,64.2,64.14,64.16,61100.0,43.6332,43.6332,43.5925,43.6061,61100.0
2006-01-30 12:45:00,64.17,64.17,64.11,64.14,44800.0,43.6129,43.6129,43.5721,43.5925,44800.0
2006-01-30 12:50:00,64.15,64.17,64.1,64.12,7600.0,43.5993,43.6129,43.5653,43.5789,7600.0
2006-01-30 12:55:00,64.12,64.14,64.1,64.11,6000.0,43.5789,43.5925,43.5653,43.5721,6000.0
2006-01-30 13:00:00,64.12,64.13,64.08,64.11,26800.0,43.5789,43.5857,43.5517,43.5721,26800.0
2006-01-30 13:05:00,64.11,64.11,64.05,64.09,8400.0,43.5721,43.5721,43.5313,43.5585,8400.0
2006-01-30 13:10:00,64.1,64.13,64.1,64.1,13100.0,43.5653,43.5857,43.5653,43.5653,13100.0
2006-01-30 13:15:00,64.12,64.12,64.09,64.11,10000.0,43.5789,43.5789,43.5585,43.5721,10000.0
2006-01-30 13:20:00,64.11,64.11,64.05,64.05,9700.0,43.5721,43.5721,43.5313,43.5313,9700.0
2006-01-30 13:25:00,64.06,64.1,64.05,64.09,22800.0,43.5381,43.5653,43.5313,43.5585,22800.0
2006-01-30 13:30:00,64.07,64.11,64.07,64.1,11200.0,43.5449,43.5721,43.5449,43.5653,11200.0
2006-01-30 13:35:00,64.1,64.16,64.1,64.15,27300.0,43.5653,43.6061,43.5653,43.5993,27300.0
2006-01-30 13:40:00,64.15,64.17,64.13,64.15,17900.0,43.5993,43.6129,43.5857,43.5993,17900.0
2006-01-30 13:45:00,64.16,64.16,64.14,64.16,10700.0,43.6061,43.6061,43.5925,43.6061,10700.0
2006-01-30 13:50:00,64.16,64.2,64.15,64.19,23300.0,43.6061,43.6332,43.5993,43.6265,23300.0
2006-01-30 13:55:00,64.19,64.2,64.16,64.18,11300.0,43.6265,43.6332,43.6061,43.6197,11300.0
2006-01-30 14:00:00,64.18,64.2,64.16,64.18,6800.0,43.6197,43.6332,43.6061,43.6197,6800.0
2006-01-30 14:05:00,64.17,64.17,64.05,64.07,7100.0,43.6129,43.6129,43.5313,43.5449,7100.0
2006-01-30 14:10:00,64.07,64.09,64.0,64.07,12200.0,43.5449,43.5585,43.4973,43.5449,12200.0
2006-01-30 14:15:00,64.08,64.11,64.06,64.08,10000.0,43.5517,43.5721,43.5381,43.5517,10000.0
2006-01-30 14:20:00,64.08,64.11,64.02,64.02,10600.0,43.5517,43.5721,43.5109,43.5109,10600.0
2006-01-30 14:25:00,64.01,64.01,63.93,63.96,8900.0,43.5041,43.5041,43.4497,43.4701,8900.0
2006-01-30 14:30:00,63.97,64.0,63.97,64.0,6800.0,43.4769,43.4973,43.4769,43.4973,6800.0
2006-01-30 14:35:00,64.0,64.0,63.94,63.97,11400.0,43.4973,43.4973,43.4565,43.4769,11400.0
2006-01-30 14:40:00,63.97,63.97,63.91,63.92,13700.0,43.4769,43.4769,43.4362,43.4429,13700.0
2006-01-30 14:45:00,63.92,63.93,63.86,63.93,20700.0,43.4429,43.4497,43.4022,43.4497,20700.0
2006-01-30 14:50:00,63.93,63.99,63.92,63.98,7900.0,43.4497,43.4905,43.4429,43.4837,7900.0
2006-01-30 14:55:00,63.98,64.03,63.98,64.01,14700.0,43.4837,43.5177,43.4837,43.5041,14700.0
2006-01-30 15:00:00,64.03,64.03,63.96,63.98,14100.0,43.5177,43.5177,43.4701,43.4837,14100.0
2006-01-30 15:05:00,63.98,63.98,63.97,63.97,5100.0,43.4837,43.4837,43.4769,43.4769,5100.0
2006-01-30 15:10:00,63.98,63.98,63.81,63.84,21900.0,43.4837,43.4837,43.3682,43.3886,21900.0
2006-01-30 15:15:00,63.84,63.88,63.82,63.82,14100.0,43.3886,43.4158,43.375,43.375,14100.0
2006-01-30 15:20:00,63.82,63.83,63.71,63.71,21500.0,43.375,43.3818,43.3002,43.3002,21500.0
2006-01-30 15:25:00,63.72,63.78,63.57,63.6,34500.0,43.307,43.3478,43.2051,43.2255,34500.0
2006-01-30 15:30:00,63.58,63.72,63.55,63.71,34000.0,43.2119,43.307,43.1915,43.3002,34000.0
2006-01-30 15:35:00,63.71,63.72,63.62,63.64,22400.0,43.3002,43.307,43.2391,43.2526,22400.0
2006-01-30 15:40:00,63.64,63.69,63.63,63.63,22500.0,43.2526,43.2866,43.2459,43.2459,22500.0
2006-01-30 15:45:00,63.64,63.65,63.4,63.65,48400.0,43.2526,43.2594,43.0895,43.2594,48400.0
2006-01-30 15:50:00,63.65,63.72,63.63,63.71,26900.0,43.2594,43.307,43.2459,43.3002,26900.0
2006-01-30 15:55:00,63.71,63.72,63.55,63.68,39700.0,43.3002,43.307,43.1915,43.2798,39700.0
2006-01-31 09:30:00,64.7,64.95,64.6,64.9,192000.0,43.9731,44.143,43.9051,44.109,192000.0
2006-01-31 09:35:00,64.9,64.91,64.74,64.75,139200.0,44.109,44.1158,44.0003,44.0071,139200.0
2006-01-31 09:40:00,64.75,65.03,64.73,65.02,183000.0,44.0071,44.1974,43.9935,44.1906,183000.0
2006-01-31 09:45:00,65.04,65.1,65.0,65.1,92800.0,44.2042,44.2449,44.177,44.2449,92800.0
2006-01-31 09:50:00,65.1,65.42,65.1,65.4,96100.0,44.2449,44.4624,44.2449,44.4488,96100.0
2006-01-31 09:55:00,65.4,65.4,65.27,65.37,82700.0,44.4488,44.4488,44.3605,44.4284,82700.0
2006-01-31 10:00:00,65.37,65.39,65.11,65.34,77300.0,44.4284,44.442,44.2517,44.408,77300.0
2006-01-31 10:05:00,65.32,65.49,65.3,65.46,58300.0,44.3945,44.51,44.3809,44.4896,58300.0
2006-01-31 10:10:00,65.46,65.84,65.41,65.78,94900.0,44.4896,44.7479,44.4556,44.7071,94900.0
2006-01-31 10:15:00,65.78,65.9,65.51,65.68,64700.0,44.7071,44.7886,44.5236,44.6391,64700.0
2006-01-31 10:20:00,65.6,65.7,65.5,65.56,89400.0,44.5848,44.6527,44.5168,44.5576,89400.0
2006-01-31 10:25:00,65.56,65.74,65.46,65.67,59700.0,44.5576,44.6799,44.4896,44.6323,59700.0
2006-01-31 10:30:00,65.63,65.83,65.63,65.83,40800.0,44.6051,44.7411,44.6051,44.7411,40800.0
2006-01-31 10:35:00,65.81,65.95,65.81,65.92,44500.0,44.7275,44.8226,44.7275,44.8022,44500.0
2006-01-31 10:40:00,65.93,65.93,65.6,65.6,67300.0,44.809,44.809,44.5848,44.5848,67300.0
2006-01-31 10:45:00,65.6,65.8,65.48,65.8,55900.0,44.5848,44.7207,44.5032,44.7207,55900.0
2006-01-31 10:50:00,65.8,65.83,65.62,65.63,17900.0,44.7207,44.7411,44.5983,44.6051,17900.0
2006-01-31 10:55:00,65.63,65.67,65.61,65.65,13600.0,44.6051,44.6323,44.5916,44.6187,13600.0
2006-01-31 11:00:00,65.65,65.7,65.46,65.47,25900.0,44.6187,44.6527,44.4896,44.4964,25900.0
2006-01-31 11:05:00,65.48,65.66,65.48,65.6,26900.0,44.5032,44.6255,44.5032,44.5848,26900.0
2006-01-31 11:10:00,65.56,65.6,65.5,65.56,29700.0,44.5576,44.5848,44.5168,44.5576,29700.0
2006-01-31 11:15:00,65.55,65.56,65.34,65.39,20700.0,44.5508,44.5576,44.408,44.442,20700.0
2006-01-31 11:20:00,65.32,65.47,65.32,65.37,43700.0,44.3945,44.4964,44.3945,44.4284,43700.0
2006-01-31 11:25:00,65.4,65.43,65.37,65.39,20800.0,44.4488,44.4692,44.4284,44.442,20800.0
2006-01-31 11:30:00,65.39,65.49,65.36,65.48,40500.0,44.442,44.51,44.4216,44.5032,40500.0
2006-01-31 11:35:00,65.48,65.64,65.47,65.48,31500.0,44.5032,44.6119,44.4964,44.5032,31500.0
2006-01-31 11:40:00,65.49,65.56,65.43,65.5,22500.0,44.51,44.5576,44.4692,44.5168,22500.0
2006-01-31 11:45:00,65.48,65.72,65.48,65.59,30000.0,44.5032,44.6663,44.5032,44.578,30000.0
2006-01-31 11:50:00,65.59,65.71,65.59,65.69,24600.0,44.578,44.6595,44.578,44.6459,24600.0
2006-01-31 11:55:00,65.7,65.74,65.69,65.72,10100.0,44.6527,44.6799,44.6459,44.6663,10100.0
2006-01-31 12:00:00,65.73,65.8,65.73,65.79,21100.0,44.6731,44.7207,44.6731,44.7139,21100.0
2006-01-31 12:05:00,65.77,65.85,65.77,65.8,16700.0,44.7003,44.7547,44.7003,44.7207,16700.0
2006-01-31 12:10:00,65.83,65.85,65.81,65.83,7500.0,44.7411,44.7547,44.7275,44.7411,7500.0
2006-01-31 12:15:00,65.85,65.85,65.77,65.8,15100.0,44.7547,44.7547,44.7003,44.7207,15100.0
2006-01-31 12:20:00,65.8,65.83,65.79,65.82,11100.0,44.7207,44.7411,44.7139,44.7343,11100.0
2006-01-31 12:25:00,65.82,65.84,65.76,65.84,21000.0,44.7343,44.7479,44.6935,44.7479,21000.0
2006-01-31 12:30:00,65.84,65.84,65.8,65.82,20600.0,44.7479,44.7479,44.7207,44.7343,20600.0
2006-01-31 12:35:00,65.82,65.85,65.82,65.85,14100.0,44.7343,44.7547,44.7343,44.7547,14100.0
2006-01-31 12:40:00,65.85,65.87,65.83,65.85,12700.0,44.7547,44.7683,44.7411,44.7547,12700.0
2006-01-31 12:45:00,65.84,65.86,65.75,65.85,9800.0,44.7479,44.7615,44.6867,44.7547,9800.0
2006-01-31 12:50:00,65.84,65.86,65.78,65.86,11500.0,44.7479,44.7615,44.7071,44.7615,11500.0
2006-01-31 12:55:00,65.85,65.9,65.83,65.89,16700.0,44.7547,44.7886,44.7411,44.7819,16700.0
2006-01-31 13:00:00,65.89,65.9,65.83,65.89,55100.0,44.7819,44.7886,44.7411,44.7819,55100.0
2006-01-31 13:05:00,65.9,65.93,65.82,65.85,42000.0,44.7886,44.809,44.7343,44.7547,42000.0
2006-01-31 13:10:00,65.85,66.21,65.85,66.15,52600.0,44.7547,44.9993,44.7547,44.9586,52600.0
2006-01-31 13:15:00,66.17,66.3,66.12,66.3,23100.0,44.9722,45.0605,44.9382,45.0605,23100.0
2006-01-31 13:20:00,66.3,66.45,66.24,66.44,27900.0,45.0605,45.1625,45.0197,45.1557,27900.0
2006-01-31 13:25:00,66.47,66.5,66.25,66.3,56700.0,45.176,45.1964,45.0265,45.0605,56700.0
2006-01-31 13:30:00,66.3,66.36,66.3,66.32,18600.0,45.0605,45.1013,45.0605,45.0741,18600.0
2006-01-31 13:35:00,66.32,66.38,66.32,66.37,39300.0,45.0741,45.1149,45.0741,45.1081,39300.0
2006-01-31 13:40:00,66.37,66.4,66.37,66.39,20600.0,45.1081,45.1285,45.1081,45.1217,20600.0
2006-01-31 13:45:00,66.39,66.4,66.34,66.4,21300.0,45.1217,45.1285,45.0877,45.1285,21300.0
2006-01-31 13:50:00,66.4,66.4,66.13,66.15,37300.0,45.1285,45.1285,44.945,44.9586,37300.0
2006-01-31 13:55:00,66.15,66.25,66.14,66.2,26000.0,44.9586,45.0265,44.9518,44.9925,26000.0
2006-01-31 14:00:00,66.19,66.33,66.19,66.23,59500.0,44.9857,45.0809,44.9857,45.0129,59500.0
2006-01-31 14:05:00,66.22,66.36,66.22,66.36,27800.0,45.0061,45.1013,45.0061,45.1013,27800.0
2006-01-31 14:10:00,66.36,66.4,66.31,66.4,34500.0,45.1013,45.1285,45.0673,45.1285,34500.0
2006-01-31 14:15:00,66.4,66.52,66.35,66.45,95600.0,45.1285,45.21,45.0945,45.1625,95600.0
2006-01-31 14:20:00,66.46,66.46,66.29,66.29,29800.0,45.1692,45.1692,45.0537,45.0537,29800.0
2006-01-31 14:25:00,66.29,66.43,66.12,66.43,95300.0,45.0537,45.1489,44.9382,45.1489,95300.0
2006-01-31 14:30:00,66.43,66.59,66.43,66.56,56300.0,45.1489,45.2576,45.1489,45.2372,56300.0
2006-01-31 14:35:00,66.57,66.8,66.55,66.76,33400.0,45.244,45.4003,45.2304,45.3731,33400.0
2006-01-31 14:40:00,66.77,66.99,66.77,66.92,72600.0,45.3799,45.5295,45.3799,45.4819,72600.0
2006-01-31 14:45:00,66.92,66.96,66.75,66.79,56800.0,45.4819,45.5091,45.3663,45.3935,56800.0
2006-01-31 14:50:00,66.75,66.84,66.7,66.8,91700.0,45.3663,45.4275,45.3324,45.4003,91700.0
2006-01-31 14:55:00,66.79,66.8,66.71,66.75,42900.0,45.3935,45.4003,45.3392,45.3663,42900.0
2006-01-31 15:00:00,66.75,66.76,66.61,66.63,62900.0,45.3663,45.3731,45.2712,45.2848,62900.0
2006-01-31 15:05:00,66.63,66.72,66.61,66.7,41900.0,45.2848,45.346,45.2712,45.3324,41900.0
2006-01-31 15:10:00,66.68,66.7,66.61,66.63,58700.0,45.3188,45.3324,45.2712,45.2848,58700.0
2006-01-31 15:15:00,66.63,66.63,66.45,66.49,54100.0,45.2848,45.2848,45.1625,45.1896,54100.0
2006-01-31 15:20:00,66.49,66.64,66.49,66.61,28300.0,45.1896,45.2916,45.1896,45.2712,28300.0
2006-01-31 15:25:00,66.6,66.72,66.59,66.72,50600.0,45.2644,45.346,45.2576,45.346,50600.0
2006-01-31 15:30:00,66.71,66.75,66.6,66.6,38600.0,45.3392,45.3663,45.2644,45.2644,38600.0
2006-01-31 15:35:00,66.65,66.75,66.65,66.73,46600.0,45.2984,45.3663,45.2984,45.3528,46600.0
2006-01-31 15:40:00,66.73,66.88,66.73,66.87,41800.0,45.3528,45.4547,45.3528,45.4479,41800.0
2006-01-31 15:45:00,66.87,66.91,66.81,66.84,34900.0,45.4479,45.4751,45.4071,45.4275,34900.0
2006-01-31 15:50:00,66.83,66.84,66.62,66.63,65400.0,45.4207,45.4275,45.278,45.2848,65400.0
2006-01-31 15:55:00,66.63,66.64,66.4,66.48,136800.0,45.2848,45.2916,45.1285,45.1828,136800.0
2006-02-01 09:30:00,66.1,66.19,66.1,66.18,37800.0,44.9246,44.9857,44.9246,44.9789,37800.0
2006-02-01 09:35:00,66.17,66.4,66.13,66.25,29900.0,44.9722,45.1285,44.945,45.0265,29900.0
2006-02-01 09:40:00,66.28,66.35,66.18,66.2,19400.0,45.0469,45.0945,44.9789,44.9925,19400.0
2006-02-01 09:45:00,66.22,66.22,66.18,66.21,21100.0,45.0061,45.0061,44.9789,44.9993,21100.0
2006-02-01 09:50:00,66.22,66.31,66.22,66.3,37900.0,45.0061,45.0673,45.0061,45.0605,37900.0
2006-02-01 09:55:00,66.28,66.37,66.23,66.23,27900.0,45.0469,45.1081,45.0129,45.0129,27900.0
2006-02-01 10:00:00,66.23,66.26,66.06,66.08,32800.0,45.0129,45.0333,44.8974,44.911,32800.0
2006-02-01 10:05:00,66.08,66.15,66.02,66.13,36500.0,44.911,44.9586,44.8702,44.945,36500.0
2006-02-01 10:10:00,66.12,66.13,66.02,66.09,15600.0,44.9382,44.945,44.8702,44.9178,15600.0
2006-02-01 10:15:00,66.06,66.06,65.89,65.95,32800.0,44.8974,44.8974,44.7819,44.8226,32800.0
2006-02-01 10:20:00,65.95,65.99,65.73,65.99,29000.0,44.8226,44.8498,44.6731,44.8498,29000.0
2006-02-01 10:25:00,65.98,66.0,65.92,65.95,46600.0,44.843,44.8566,44.8022,44.8226,46600.0
2006-02-01 10:30:00,65.94,66.17,65.92,66.17,36700.0,44.8158,44.9722,44.8022,44.9722,36700.0
2006-02-01 10:35:00,66.18,66.18,65.97,65.99,38000.0,44.9789,44.9789,44.8362,44.8498,38000.0
2006-02-01 10:40:00,66.01,66.11,66.01,66.03,41200.0,44.8634,44.9314,44.8634,44.877,41200.0
2006-02-01 10:45:00,66.03,66.09,66.02,66.06,37800.0,44.877,44.9178,44.8702,44.8974,37800.0
2006-02-01 10:50:00,66.07,66.16,66.07,66.13,13300.0,44.9042,44.9654,44.9042,44.945,13300.0
2006-02-01 10:55:00,66.13,66.18,66.11,66.14,18900.0,44.945,44.9789,44.9314,44.9518,18900.0
2006-02-01 11:00:00,66.15,66.25,66.13,66.25,23700.0,44.9586,45.0265,44.945,45.0265,23700.0
2006-02-01 11:05:00,66.25,66.28,66.21,66.27,19800.0,45.0265,45.0469,44.9993,45.0401,19800.0
2006-02-01 11:10:00,66.28,66.37,66.28,66.32,35400.0,45.0469,45.1081,45.0469,45.0741,35400.0
2006-02-01 11:15:00,66.32,66.39,66.3,66.36,37500.0,45.0741,45.1217,45.0605,45.1013,37500.0
2006-02-01 11:20:00,66.37,66.5,66.33,66.5,46600.0,45.1081,45.1964,45.0809,45.1964,46600.0
2006-02-01 11:25:00,66.47,66.5,66.43,66.48,62300.0,45.176,45.1964,45.1489,45.1828,62300.0
2006-02-01 11:30:00,66.48,66.55,66.43,66.51,43900.0,45.1828,45.2304,45.1489,45.2032,43900.0
2006-02-01 11:35:00,66.5,66.5,66.43,66.43,46400.0,45.1964,45.1964,45.1489,45.1489,46400.0
2006-02-01 11:40:00,66.43,66.45,66.38,66.41,30100.0,45.1489,45.1625,45.1149,45.1353,30100.0
2006-02-01 11:45:00,66.41,66.46,66.41,66.46,9400.0,45.1353,45.1692,45.1353,45.1692,9400.0
2006-02-01 11:50:00,66.46,66.47,66.44,66.46,13100.0,45.1692,45.176,45.1557,45.1692,13100.0
2006-02-01 11:55:00,66.48,66.48,66.32,66.33,50800.0,45.1828,45.1828,45.0741,45.0809,50800.0
2006-02-01 12:00:00,66.35,66.35,66.25,66.31,25300.0,45.0945,45.0945,45.0265,45.0673,25300.0
2006-02-01 12:05:00,66.32,66.37,66.27,66.37,20000.0,45.0741,45.1081,45.0401,45.1081,20000.0
2006-02-01 12:10:00,66.37,66.37,66.3,66.34,17600.0,45.1081,45.1081,45.0605,45.0877,17600.0
2006-02-01 12:15:00,66.33,66.37,66.31,66.37,21600.0,45.0809,45.1081,45.0673,45.1081,21600.0
2006-02-01 12:20:00,66.37,66.49,66.37,66.42,28200.0,45.1081,45.1896,45.1081,45.1421,28200.0
2006-02-01 12:25:00,66.42,66.42,66.31,66.31,23800.0,45.1421,45.1421,45.0673,45.0673,23800.0
2006-02-01 12:30:00,66.32,66.39,66.32,66.38,16800.0,45.0741,45.1217,45.0741,45.1149,16800.0
2006-02-01 12:35:00,66.39,66.41,66.26,66.31,8400.0,45.1217,45.1353,45.0333,45.0673,8400.0
2006-02-01 12:40:00,66.3,66.31,66.14,66.17,25400.0,45.0605,45.0673,44.9518,44.9722,25400.0
2006-02-01 12:45:00,66.19,66.22,66.14,66.18,10100.0,44.9857,45.0061,44.9518,44.9789,10100.0
2006-02-01 12:50:00,66.19,66.19,66.15,66.16,8000.0,44.9857,44.9857,44.9586,44.9654,8000.0
2006-02-01 12:55:00,66.16,66.18,66.08,66.12,21900.0,44.9654,44.9789,44.911,44.9382,21900.0
2006-02-01 13:00:00,66.07,66.19,66.05,66.16,54700.0,44.9042,44.9857,44.8906,44.9654,54700.0
2006-02-01 13:05:00,66.18,66.25,66.16,66.21,14700.0,44.9789,45.0265,44.9654,44.9993,14700.0
2006-02-01 13:10:00,66.21,66.22,66.17,66.21,13400.0,44.9993,45.0061,44.9722,44.9993,13400.0
2006-02-01 13:15:00,66.21,66.3,66.21,66.29,24200.0,44.9993,45.0605,44.9993,45.0537,24200.0
2006-02-01 13:20:00,66.26,66.35,66.22,66.32,17600.0,45.0333,45.0945,45.0061,45.0741,17600.0
2006-02-01 13:25:00,66.33,66.35,66.21,66.33,24600.0,45.0809,45.0945,44.9993,45.0809,24600.0
2006-02-01 13:30:00,66.33,66.33,66.22,66.29,10300.0,45.0809,45.0809,45.0061,45.0537,10300.0
2006-02-01 13:35:00,66.24,66.31,66.2,66.31,15000.0,45.0197,45.0673,44.9925,45.0673,15000.0
2006-02-01 13:40:00,66.31,66.33,66.26,66.26,12700.0,45.0673,45.0809,45.0333,45.0333,12700.0
2006-02-01 13:45:00,66.22,66.25,66.21,66.22,17800.0,45.0061,45.0265,44.9993,45.0061,17800.0
2006-02-01 13:50:00,66.24,66.27,66.2,66.22,28500.0,45.0197,45.0401,44.9925,45.0061,28500.0
2006-02-01 13:55:00,66.22,66.29,66.21,66.29,19000.0,45.0061,45.0537,44.9993,45.0537,19000.0
2006-02-01 14:00:00,66.26,66.34,66.25,66.28,25900.0,45.0333,45.0877,45.0265,45.0469,25900.0
2006-02-01 14:05:00,66.26,66.29,66.24,66.28,11800.0,45.0333,45.0537,45.0197,45.0469,11800.0
2006-02-01 14:10:00,66.27,66.35,66.26,66.35,23500.0,45.0401,45.0945,45.0333,45.0945,23500.0
2006-02-01 14:15:00,66.38,66.47,66.3,66.46,47000.0,45.1149,45.176,45.0605,45.1692,47000.0
2006-02-01 14:20:00,66.43,66.46,66.36,66.43,17300.0,45.1489,45.1692,45.1013,45.1489,17300.0
2006-02-01 14:25:00,66.44,66.47,66.37,66.43,32100.0,45.1557,45.176,45.1081,45.1489,32100.0
2006-02-01 14:30:00,66.44,66.57,66.43,66.56,72000.0,45.1557,45.244,45.1489,45.2372,72000.0
2006-02-01 14:35:00,66.55,66.68,66.55,66.59,40200.0,45.2304,45.3188,45.2304,45.2576,40200.0
2006-02-01 14:40:00,66.58,66.65,66.54,66.61,85000.0,45.2508,45.2984,45.2236,45.2712,85000.0
2006-02-01 14:45:00,66.6,66.74,66.59,66.73,37200.0,45.2644,45.3595,45.2576,45.3528,37200.0
2006-02-01 14:50:00,66.73,66.79,66.69,66.77,69000.0,45.3528,45.3935,45.3256,45.3799,69000.0
2006-02-01 14:55:00,66.75,66.77,66.71,66.73,19700.0,45.3663,45.3799,45.3392,45.3528,19700.0
2006-02-01 15:00:00,66.74,66.76,66.59,66.64,26300.0,45.3595,45.3731,45.2576,45.2916,26300.0
2006-02-01 15:05:00,66.66,66.66,66.61,66.63,58200.0,45.3052,45.3052,45.2712,45.2848,58200.0
2006-02-01 15:10:00,66.63,66.63,66.53,66.6,17600.0,45.2848,45.2848,45.2168,45.2644,17600.0
2006-02-01 15:15:00,66.6,66.65,66.59,66.61,49300.0,45.2644,45.2984,45.2576,45.2712,49300.0
2006-02-01 15:20:00,66.62,66.64,66.57,66.6,36500.0,45.278,45.2916,45.244,45.2644,36500.0
2006-02-01 15:25:00,66.59,66.6,66.53,66.59,68700.0,45.2576,45.2644,45.2168,45.2576,68700.0
2006-02-01 15:30:00,66.59,66.7,66.58,66.61,53500.0,45.2576,45.3324,45.2508,45.2712,53500.0
2006-02-01 15:35:00,66.64,66.64,66.61,66.64,22400.0,45.2916,45.2916,45.2712,45.2916,22400.0
2006-02-01 15:40:00,66.64,66.65,66.56,66.64,73400.0,45.2916,45.2984,45.2372,45.2916,73400.0
2006-02-01 15:45:00,66.65,66.65,66.58,66.61,56600.0,45.2984,45.2984,45.2508,45.2712,56600.0
2006-02-01 15:50:00,66.65,66.65,66.6,66.65,61000.0,45.2984,45.2984,45.2644,45.2984,61000.0
2006-02-01 15:55:00,66.64,66.7,66.59,66.6,67800.0,45.2916,45.3324,45.2576,45.2644,67800.0
2006-02-02 09:30:00,69.0,69.4,68.48,69.3,327500.0,46.8955,47.1674,46.5421,47.0994,327500.0
2006-02-02 09:35:00,69.35,69.35,68.65,68.86,140200.0,47.1334,47.1334,46.6577,46.8004,140200.0
2006-02-02 09:40:00,68.95,68.95,68.21,68.44,164600.0,46.8616,46.8616,46.3586,46.5149,164600.0
2006-02-02 09:45:00,68.4,68.4,67.01,67.11,185100.0,46.4878,46.4878,45.5431,45.611,185100.0
2006-02-02 09:50:00,67.16,68.0,67.12,67.94,228900.0,45.645,46.2159,45.6178,46.1751,228900.0
2006-02-02 09:55:00,67.91,68.16,67.9,68.1,209800.0,46.1547,46.3246,46.1479,46.2839,209800.0
2006-02-02 10:00:00,68.1,68.13,67.6,67.84,89500.0,46.2839,46.3043,45.944,46.1072,89500.0
2006-02-02 10:05:00,67.85,67.98,67.79,67.9,29700.0,46.114,46.2023,46.0732,46.1479,29700.0
2006-02-02 10:10:00,67.93,68.28,67.89,67.95,78700.0,46.1683,46.4062,46.1411,46.1819,78700.0
2006-02-02 10:15:00,67.89,68.06,67.89,67.97,102100.0,46.1411,46.2567,46.1411,46.1955,102100.0
2006-02-02 10:20:00,68.0,68.22,67.99,68.18,70800.0,46.2159,46.3654,46.2091,46.3382,70800.0
2006-02-02 10:25:00,68.19,68.21,68.13,68.21,39900.0,46.345,46.3586,46.3043,46.3586,39900.0
2006-02-02 10:30:00,68.21,68.57,68.2,68.4,103400.0,46.3586,46.6033,46.3518,46.4878,103400.0
2006-02-02 10:35:00,68.4,68.41,68.25,68.28,155500.0,46.4878,46.4946,46.3858,46.4062,155500.0
2006-02-02 10:40:00,68.28,68.33,68.06,68.14,45000.0,46.4062,46.4402,46.2567,46.3111,45000.0
2006-02-02 10:45:00,68.14,68.31,68.1,68.15,53000.0,46.3111,46.4266,46.2839,46.3179,53000.0
2006-02-02 10:50:00,68.15,68.28,68.05,68.22,46700.0,46.3179,46.4062,46.2499,46.3654,46700.0
2006-02-02 10:55:00,68.22,68.29,68.09,68.12,48600.0,46.3654,46.413,46.2771,46.2975,48600.0
2006-02-02 11:00:00,68.13,68.17,68.01,68.02,71900.0,46.3043,46.3314,46.2227,46.2295,71900.0
2006-02-02 11:05:00,68.01,68.02,67.57,67.67,46900.0,46.2227,46.2295,45.9237,45.9916,46900.0
2006-02-02 11:10:00,67.65,67.94,67.65,67.94,35500.0,45.978,46.1751,45.978,46.1751,35500.0
2006-02-02 11:15:00,67.94,68.02,67.94,68.0,45900.0,46.1751,46.2295,46.1751,46.2159,45900.0
2006-02-02 11:20:00,68.02,68.07,67.94,67.96,24500.0,46.2295,46.2635,46.1751,46.1887,24500.0
2006-02-02 11:25:00,67.96,67.96,67.4,67.4,60100.0,46.1887,46.1887,45.8081,45.8081,60100.0
2006-02-02 11:30:00,67.4,67.49,67.3,67.49,19200.0,45.8081,45.8693,45.7402,45.8693,19200.0
2006-02-02 11:35:00,67.49,67.59,67.49,67.59,22800.0,45.8693,45.9372,45.8693,45.9372,22800.0
2006-02-02 11:40:00,67.59,67.94,67.57,67.88,41700.0,45.9372,46.1751,45.9237,46.1343,41700.0
2006-02-02 11:45:00,67.89,68.14,67.89,68.08,37500.0,46.1411,46.3111,46.1411,46.2703,37500.0
2006-02-02 11:50:00,68.08,68.1,68.0,68.04,41000.0,46.2703,46.2839,46.2159,46.2431,41000.0
2006-02-02 11:55:00,68.04,68.14,68.04,68.14,23200.0,46.2431,46.3111,46.2431,46.3111,23200.0
2006-02-02 12:00:00,68.1,68.25,68.1,68.24,35700.0,46.2839,46.3858,46.2839,46.379,35700.0
2006-02-02 12:05:00,68.24,68.35,68.24,68.32,16400.0,46.379,46.4538,46.379,46.4334,16400.0
2006-02-02 12:10:00,68.32,68.41,68.3,68.41,22600.0,46.4334,46.4946,46.4198,46.4946,22600.0
2006-02-02 12:15:00,68.41,68.5,68.39,68.47,59800.0,46.4946,46.5557,46.481,46.5353,59800.0
2006-02-02 12:20:00,68.47,68.59,68.44,68.45,50700.0,46.5353,46.6169,46.5149,46.5217,50700.0
2006-02-02 12:25:00,68.45,68.58,68.43,68.49,23900.0,46.5217,46.6101,46.5082,46.5489,23900.0
2006-02-02 12:30:00,68.5,68.51,68.43,68.46,15300.0,46.5557,46.5625,46.5082,46.5285,15300.0
2006-02-02 12:35:00,68.46,68.51,68.32,68.32,12900.0,46.5285,46.5625,46.4334,46.4334,12900.0
2006-02-02 12:40:00,68.3,68.32,68.26,68.3,6800.0,46.4198,46.4334,46.3926,46.4198,6800.0
2006-02-02 12:45:00,68.3,68.37,68.28,68.35,7500.0,46.4198,46.4674,46.4062,46.4538,7500.0
2006-02-02 12:50:00,68.35,68.46,68.34,68.35,7700.0,46.4538,46.5285,46.447,46.4538,7700.0
2006-02-02 12:55:00,68.35,68.37,68.32,68.34,8600.0,46.4538,46.4674,46.4334,46.447,8600.0
2006-02-02 13:00:00,68.35,68.44,68.34,68.38,12500.0,46.4538,46.5149,46.447,46.4742,12500.0
2006-02-02 13:05:00,68.39,68.43,68.39,68.39,5300.0,46.481,46.5082,46.481,46.481,5300.0
2006-02-02 13:10:00,68.4,68.41,68.36,68.4,7800.0,46.4878,46.4946,46.4606,46.4878,7800.0
2006-02-02 13:15:00,68.4,68.45,68.34,68.43,39200.0,46.4878,46.5217,46.447,46.5082,39200.0
2006-02-02 13:20:00,68.41,68.45,68.41,68.45,22700.0,46.4946,46.5217,46.4946,46.5217,22700.0
2006-02-02 13:25:00,68.45,68.5,68.4,68.41,50500.0,46.5217,46.5557,46.4878,46.4946,50500.0
2006-02-02 13:30:00,68.42,68.46,68.36,68.37,14300.0,46.5014,46.5285,46.4606,46.4674,14300.0
2006-02-02 13:35:00,68.37,68.38,68.3,68.34,16200.0,46.4674,46.4742,46.4198,46.447,16200.0
2006-02-02 13:40:00,68.36,68.41,68.31,68.36,11200.0,46.4606,46.4946,46.4266,46.4606,11200.0
2006-02-02 13:45:00,68.36,68.47,68.34,68.41,23900.0,46.4606,46.5353,46.447,46.4946,23900.0
2006-02-02 13:50:00,68.42,68.48,68.4,68.42,19100.0,46.5014,46.5421,46.4878,46.5014,19100.0
2006-02-02 13:55:00,68.43,68.48,68.36,68.47,21100.0,46.5082,46.5421,46.4606,46.5353,21100.0
2006-02-02 14:00:00,68.47,68.51,68.45,68.49,34300.0,46.5353,46.5625,46.5217,46.5489,34300.0
2006-02-02 14:05:00,68.49,68.54,68.47,68.5,19700.0,46.5489,46.5829,46.5353,46.5557,19700.0
2006-02-02 14:10:00,68.5,68.51,68.45,68.48,16300.0,46.5557,46.5625,46.5217,46.5421,16300.0
2006-02-02 14:15:00,68.47,68.49,68.4,68.43,24600.0,46.5353,46.5489,46.4878,46.5082,24600.0
2006-02-02 14:20:00,68.44,68.45,68.41,68.43,9600.0,46.5149,46.5217,46.4946,46.5082,9600.0
2006-02-02 14:25:00,68.44,68.5,68.43,68.47,25400.0,46.5149,46.5557,46.5082,46.5353,25400.0
2006-02-02 14:30:00,68.47,68.58,68.45,68.58,16700.0,46.5353,46.6101,46.5217,46.6101,16700.0
2006-02-02 14:35:00,68.59,68.74,68.55,68.72,23700.0,46.6169,46.7188,46.5897,46.7052,23700.0
2006-02-02 14:40:00,68.73,68.89,68.7,68.86,35100.0,46.712,46.8208,46.6917,46.8004,35100.0
2006-02-02 14:45:00,68.85,68.9,68.71,68.76,24600.0,46.7936,46.8276,46.6985,46.7324,24600.0
2006-02-02 14:50:00,68.76,68.9,68.74,68.89,20000.0,46.7324,46.8276,46.7188,46.8208,20000.0
2006-02-02 14:55:00,68.88,68.95,68.75,68.94,33600.0,46.814,46.8616,46.7256,46.8548,33600.0
2006-02-02 15:00:00,68.94,68.94,68.77,68.88,32000.0,46.8548,46.8548,46.7392,46.814,32000.0
2006-02-02 15:05:00,68.88,68.98,68.88,68.98,33100.0,46.814,46.882,46.814,46.882,33100.0
2006-02-02 15:10:00,68.98,69.29,68.97,69.25,72500.0,46.882,47.0926,46.8752,47.0655,72500.0
2006-02-02 15:15:00,69.24,69.3,69.11,69.17,56300.0,47.0587,47.0994,46.9703,47.0111,56300.0
2006-02-02 15:20:00,69.16,69.22,69.13,69.15,50700.0,47.0043,47.0451,46.9839,46.9975,50700.0
2006-02-02 15:25:00,69.15,69.15,69.06,69.11,49400.0,46.9975,46.9975,46.9363,46.9703,49400.0
2006-02-02 15:30:00,69.12,69.15,69.08,69.15,179400.0,46.9771,46.9975,46.9499,46.9975,179400.0
2006-02-02 15:35:00,69.12,69.15,69.1,69.11,45900.0,46.9771,46.9975,46.9635,46.9703,45900.0
2006-02-02 15:40:00,69.12,69.21,69.06,69.07,59200.0,46.9771,47.0383,46.9363,46.9431,59200.0
2006-02-02 15:45:00,69.07,69.27,69.07,69.11,88700.0,46.9431,47.0791,46.9431,46.9703,88700.0
2006-02-02 15:50:00,69.11,69.26,69.1,69.22,74700.0,46.9703,47.0723,46.9635,47.0451,74700.0
2006-02-02 15:55:00,69.21,69.3,69.2,69.27,113000.0,47.0383,47.0994,47.0315,47.0791,113000.0
2006-02-03 09:30:00,69.35,69.38,69.29,69.29,41800.0,47.1334,47.1538,47.0926,47.0926,41800.0
2006-02-03 09:35:00,69.29,69.6,69.28,69.37,81200.0,47.0926,47.3033,47.0858,47.147,81200.0
2006-02-03 09:40:00,69.37,69.48,69.35,69.4,42500.0,47.147,47.2218,47.1334,47.1674,42500.0
2006-02-03 09:45:00,69.41,69.48,69.29,69.46,72800.0,47.1742,47.2218,47.0926,47.2082,72800.0
2006-02-03 09:50:00,69.45,69.48,69.05,69.39,87000.0,47.2014,47.2218,46.9295,47.1606,87000.0
2006-02-03 09:55:00,69.39,69.41,69.35,69.36,67000.0,47.1606,47.1742,47.1334,47.1402,67000.0
2006-02-03 10:00:00,69.38,69.73,69.38,69.64,70100.0,47.1538,47.3917,47.1538,47.3305,70100.0
2006-02-03 10:05:00,69.64,69.79,69.6,69.7,66000.0,47.3305,47.4325,47.3033,47.3713,66000.0
2006-02-03 10:10:00,69.67,69.71,69.51,69.51,31600.0,47.3509,47.3781,47.2422,47.2422,31600.0
2006-02-03 10:15:00,69.5,69.7,69.4,69.59,32900.0,47.2354,47.3713,47.1674,47.2965,32900.0
2006-02-03 10:20:00,69.59,69.88,69.58,69.78,37400.0,47.2965,47.4936,47.2897,47.4257,37400.0
2006-02-03 10:25:00,69.84,69.9,69.7,69.84,53800.0,47.4665,47.5072,47.3713,47.4665,53800.0
2006-02-03 10:30:00,69.83,70.2,69.83,70.1,108200.0,47.4597,47.7111,47.4597,47.6432,108200.0
2006-02-03 10:35:00,70.1,70.15,69.9,69.98,147300.0,47.6432,47.6771,47.5072,47.5616,147300.0
2006-02-03 10:40:00,69.99,70.01,69.78,69.83,42500.0,47.5684,47.582,47.4257,47.4597,42500.0
2006-02-03 10:45:00,69.84,69.97,69.8,69.81,54500.0,47.4665,47.5548,47.4393,47.4461,54500.0
2006-02-03 10:50:00,69.81,69.96,69.78,69.85,58000.0,47.4461,47.548,47.4257,47.4732,58000.0
2006-02-03 10:55:00,69.86,69.87,69.78,69.8,20400.0,47.48,47.4868,47.4257,47.4393,20400.0
2006-02-03 11:00:00,69.8,69.88,69.79,69.87,18900.0,47.4393,47.4936,47.4325,47.4868,18900.0
2006-02-03 11:05:00,69.88,69.88,69.74,69.74,25900.0,47.4936,47.4936,47.3985,47.3985,25900.0
2006-02-03 11:10:00,69.77,69.82,69.68,69.71,39800.0,47.4189,47.4529,47.3577,47.3781,39800.0
2006-02-03 11:15:00,69.68,69.85,69.66,69.81,24200.0,47.3577,47.4732,47.3441,47.4461,24200.0
2006-02-03 11:20:00,69.86,69.86,69.67,69.81,21900.0,47.48,47.48,47.3509,47.4461,21900.0
2006-02-03 11:25:00,69.8,69.8,69.53,69.61,39800.0,47.4393,47.4393,47.2558,47.3101,39800.0
2006-02-03 11:30:00,69.6,69.62,69.46,69.51,18100.0,47.3033,47.3169,47.2082,47.2422,18100.0
2006-02-03 11:35:00,69.51,69.62,69.51,69.55,34200.0,47.2422,47.3169,47.2422,47.2694,34200.0
2006-02-03 11:40:00,69.53,69.57,69.46,69.56,29300.0,47.2558,47.2829,47.2082,47.2762,29300.0
2006-02-03 11:45:00,69.56,69.89,69.56,69.89,75900.0,47.2762,47.5004,47.2762,47.5004,75900.0
2006-02-03 11:50:00,69.87,69.92,69.82,69.85,29500.0,47.4868,47.5208,47.4529,47.4732,29500.0
2006-02-03 11:55:00,69.81,69.88,69.78,69.81,23100.0,47.4461,47.4936,47.4257,47.4461,23100.0
2006-02-03 12:00:00,69.83,69.83,69.78,69.78,17300.0,47.4597,47.4597,47.4257,47.4257,17300.0
2006-02-03 12:05:00,69.78,69.89,69.78,69.8,53500.0,47.4257,47.5004,47.4257,47.4393,53500.0
2006-02-03 12:10:00,69.82,69.83,69.76,69.83,31200.0,47.4529,47.4597,47.4121,47.4597,31200.0
2006-02-03 12:15:00,69.83,69.83,69.69,69.73,28000.0,47.4597,47.4597,47.3645,47.3917,28000.0
2006-02-03 12:20:00,69.73,69.81,69.73,69.79,29200.0,47.3917,47.4461,47.3917,47.4325,29200.0
2006-02-03 12:25:00,69.8,69.86,69.78,69.84,23000.0,47.4393,47.48,47.4257,47.4665,23000.0
2006-02-03 12:30:00,69.83,69.84,69.76,69.83,26700.0,47.4597,47.4665,47.4121,47.4597,26700.0
2006-02-03 12:35:00,69.84,69.87,69.77,69.8,14900.0,47.4665,47.4868,47.4189,47.4393,14900.0
2006-02-03 12:40:00,69.83,69.83,69.79,69.81,15800.0,47.4597,47.4597,47.4325,47.4461,15800.0
2006-02-03 12:45:00,69.8,69.89,69.78,69.86,20600.0,47.4393,47.5004,47.4257,47.48,20600.0
2006-02-03 12:50:00,69.84,69.93,69.84,69.87,23000.0,47.4665,47.5276,47.4665,47.4868,23000.0
2006-02-03 12:55:00,69.87,69.92,69.85,69.92,24900.0,47.4868,47.5208,47.4732,47.5208,24900.0
2006-02-03 13:00:00,69.92,69.94,69.85,69.9,29600.0,47.5208,47.5344,47.4732,47.5072,29600.0
2006-02-03 13:05:00,69.9,69.91,69.87,69.88,28300.0,47.5072,47.514,47.4868,47.4936,28300.0
2006-02-03 13:10:00,69.87,69.95,69.86,69.94,35000.0,47.4868,47.5412,47.48,47.5344,35000.0
2006-02-03 13:15:00,69.94,70.0,69.94,70.0,60400.0,47.5344,47.5752,47.5344,47.5752,60400.0
2006-02-03 13:20:00,70.0,70.07,69.95,70.05,46300.0,47.5752,47.6228,47.5412,47.6092,46300.0
2006-02-03 13:25:00,70.06,70.13,70.0,70.1,69500.0,47.616,47.6635,47.5752,47.6432,69500.0
2006-02-03 13:30:00,70.14,70.41,70.1,70.26,91800.0,47.6703,47.8538,47.6432,47.7519,91800.0
2006-02-03 13:35:00,70.26,70.52,70.25,70.52,60100.0,47.7519,47.9286,47.7451,47.9286,60100.0
2006-02-03 13:40:00,70.57,70.75,70.57,70.63,94300.0,47.9626,48.0849,47.9626,48.0034,94300.0
2006-02-03 13:45:00,70.61,70.61,70.54,70.59,23900.0,47.9898,47.9898,47.9422,47.9762,23900.0
2006-02-03 13:50:00,70.59,70.6,70.52,70.53,27100.0,47.9762,47.983,47.9286,47.9354,27100.0
2006-02-03 13:55:00,70.52,70.59,70.52,70.53,26600.0,47.9286,47.9762,47.9286,47.9354,26600.0
2006-02-03 14:00:00,70.55,70.55,70.37,70.37,27500.0,47.949,47.949,47.8267,47.8267,27500.0
2006-02-03 14:05:00,70.36,70.51,70.35,70.36,24200.0,47.8199,47.9218,47.8131,47.8199,24200.0
2006-02-03 14:10:00,70.41,70.41,70.2,70.2,20600.0,47.8538,47.8538,47.7111,47.7111,20600.0
2006-02-03 14:15:00,70.23,70.36,70.23,70.36,17800.0,47.7315,47.8199,47.7315,47.8199,17800.0
2006-02-03 14:20:00,70.35,70.69,70.35,70.69,40100.0,47.8131,48.0442,47.8131,48.0442,40100.0
2006-02-03 14:25:00,70.7,70.78,70.55,70.62,56900.0,48.0509,48.1053,47.949,47.9966,56900.0
2006-02-03 14:30:00,70.54,70.65,70.54,70.61,40700.0,47.9422,48.017,47.9422,47.9898,40700.0
2006-02-03 14:35:00,70.6,70.75,70.6,70.74,47500.0,47.983,48.0849,47.983,48.0781,47500.0
2006-02-03 14:40:00,70.74,70.79,70.63,70.66,29400.0,48.0781,48.1121,48.0034,48.0238,29400.0
2006-02-03 14:45:00,70.68,70.68,70.64,70.65,45700.0,48.0374,48.0374,48.0102,48.017,45700.0
2006-02-03 14:50:00,70.65,70.68,70.6,70.64,40300.0,48.017,48.0374,47.983,48.0102,40300.0
2006-02-03 14:55:00,70.64,70.82,70.63,70.81,49500.0,48.0102,48.1325,48.0034,48.1257,49500.0
2006-02-03 15:00:00,70.8,70.8,70.66,70.7,46000.0,48.1189,48.1189,48.0238,48.0509,46000.0
2006-02-03 15:05:00,70.7,70.94,70.7,70.91,50300.0,48.0509,48.2141,48.0509,48.1937,50300.0
2006-02-03 15:10:00,70.9,70.93,69.5,70.9,96100.0,48.1869,48.2073,47.2354,48.1869,96100.0
2006-02-03 15:15:00,70.9,70.93,70.68,70.71,71000.0,48.1869,48.2073,48.0374,48.0577,71000.0
2006-02-03 15:20:00,70.71,70.85,70.7,70.73,53000.0,48.0577,48.1529,48.0509,48.0713,53000.0
2006-02-03 15:25:00,70.69,70.74,70.61,70.61,27100.0,48.0442,48.0781,47.9898,47.9898,27100.0
2006-02-03 15:30:00,70.6,70.63,70.43,70.6,34800.0,47.983,48.0034,47.8674,47.983,34800.0
2006-02-03 15:35:00,70.6,70.67,70.51,70.53,45100.0,47.983,48.0306,47.9218,47.9354,45100.0
2006-02-03 15:40:00,70.54,70.62,70.51,70.59,41200.0,47.9422,47.9966,47.9218,47.9762,41200.0
2006-02-03 15:45:00,70.57,70.57,70.51,70.56,20900.0,47.9626,47.9626,47.9218,47.9558,20900.0
2006-02-03 15:50:00,70.56,70.56,70.46,70.48,36600.0,47.9558,47.9558,47.8878,47.9014,36600.0
2006-02-03 15:55:00,70.48,70.56,70.46,70.5,44800.0,47.9014,47.9558,47.8878,47.915,44800.0
2006-02-06 09:30:00,70.1,70.15,70.05,70.08,25700.0,47.6432,47.6771,47.6092,47.6296,25700.0
2006-02-06 09:35:00,70.08,70.12,70.06,70.11,9100.0,47.6296,47.6568,47.616,47.65,9100.0
2006-02-06 09:40:00,70.01,70.01,69.61,69.66,28500.0,47.582,47.582,47.3101,47.3441,28500.0
2006-02-06 09:45:00,69.66,69.7,69.52,69.61,38800.0,47.3441,47.3713,47.249,47.3101,38800.0
2006-02-06 09:50:00,69.6,69.61,69.47,69.51,39100.0,47.3033,47.3101,47.215,47.2422,39100.0
2006-02-06 09:55:00,69.51,69.61,69.4,69.61,45400.0,47.2422,47.3101,47.1674,47.3101,45400.0
2006-02-06 10:00:00,69.6,69.68,69.25,69.44,28000.0,47.3033,47.3577,47.0655,47.1946,28000.0
2006-02-06 10:05:00,69.45,69.81,69.45,69.81,19300.0,47.2014,47.4461,47.2014,47.4461,19300.0
2006-02-06 10:10:00,69.82,69.92,69.82,69.89,42900.0,47.4529,47.5208,47.4529,47.5004,42900.0
2006-02-06 10:15:00,69.88,69.89,69.63,69.71,34700.0,47.4936,47.5004,47.3237,47.3781,34700.0
2006-02-06 10:20:00,69.71,69.71,69.52,69.52,13600.0,47.3781,47.3781,47.249,47.249,13600.0
2006-02-06 10:25:00,69.52,69.6,69.49,69.5,15400.0,47.249,47.3033,47.2286,47.2354,15400.0
2006-02-06 10:30:00,69.49,69.5,69.15,69.15,36000.0,47.2286,47.2354,46.9975,46.9975,36000.0
2006-02-06 10:35:00,69.15,69.24,68.97,69.1,44900.0,46.9975,47.0587,46.8752,46.9635,44900.0
2006-02-06 10:40:00,69.08,69.1,68.93,69.0,22700.0,46.9499,46.9635,46.848,46.8955,22700.0
2006-02-06 10:45:00,69.0,69.05,68.9,68.98,30500.0,46.8955,46.9295,46.8276,46.882,30500.0
2006-02-06 10:50:00,68.97,69.15,68.97,69.04,20700.0,46.8752,46.9975,46.8752,46.9227,20700.0
2006-02-06 10:55:00,69.07,69.11,69.04,69.05,6200.0,46.9431,46.9703,46.9227,46.9295,6200.0
2006-02-06 11:00:00,69.07,69.22,69.06,69.19,24500.0,46.9431,47.0451,46.9363,47.0247,24500.0
2006-02-06 11:05:00,69.19,69.21,69.06,69.13,11800.0,47.0247,47.0383,46.9363,46.9839,11800.0
2006-02-06 11:10:00,69.13,69.13,69.06,69.08,9700.0,46.9839,46.9839,46.9363,46.9499,9700.0
2006-02-06 11:15:00,69.08,69.13,69.05,69.07,10100.0,46.9499,46.9839,46.9295,46.9431,10100.0
2006-02-06 11:20:00,69.07,69.12,69.06,69.11,14000.0,46.9431,46.9771,46.9363,46.9703,14000.0
2006-02-06 11:25:00,69.1,69.1,69.05,69.06,8800.0,46.9635,46.9635,46.9295,46.9363,8800.0
2006-02-06 11:30:00,69.08,69.1,69.06,69.06,8400.0,46.9499,46.9635,46.9363,46.9363,8400.0
2006-02-06 11:35:00,69.06,69.06,69.01,69.03,14700.0,46.9363,46.9363,46.9023,46.9159,14700.0
2006-02-06 11:40:00,69.03,69.03,68.89,68.92,22000.0,46.9159,46.9159,46.8208,46.8412,22000.0
2006-02-06 11:45:00,68.89,68.95,68.74,68.85,19400.0,46.8208,46.8616,46.7188,46.7936,19400.0
2006-02-06 11:50:00,68.87,68.89,68.66,68.66,12300.0,46.8072,46.8208,46.6645,46.6645,12300.0
2006-02-06 11:55:00,68.7,68.95,68.69,68.95,13500.0,46.6917,46.8616,46.6849,46.8616,13500.0
2006-02-06 12:00:00,68.98,69.1,68.98,69.0,15300.0,46.882,46.9635,46.882,46.8955,15300.0
2006-02-06 12:05:00,69.01,69.04,68.98,69.01,5500.0,46.9023,46.9227,46.882,46.9023,5500.0
2006-02-06 12:10:00,68.98,69.03,68.89,68.89,5600.0,46.882,46.9159,46.8208,46.8208,5600.0
2006-02-06 12:15:00,68.89,68.9,68.85,68.9,13900.0,46.8208,46.8276,46.7936,46.8276,13900.0
2006-02-06 12:20:00,68.9,69.17,68.9,69.11,16900.0,46.8276,47.0111,46.8276,46.9703,16900.0
2006-02-06 12:25:00,69.11,69.14,69.06,69.1,11100.0,46.9703,46.9907,46.9363,46.9635,11100.0
2006-02-06 12:30:00,69.07,69.11,68.94,68.95,12600.0,46.9431,46.9703,46.8548,46.8616,12600.0
2006-02-06 12:35:00,68.94,69.0,68.94,69.0,9300.0,46.8548,46.8955,46.8548,46.8955,9300.0
2006-02-06 12:40:00,68.99,68.99,68.96,68.98,2300.0,46.8888,46.8888,46.8684,46.882,2300.0
2006-02-06 12:45:00,68.99,69.03,68.95,68.98,4900.0,46.8888,46.9159,46.8616,46.882,4900.0
2006-02-06 12:50:00,68.97,68.98,68.8,68.8,22100.0,46.8752,46.882,46.7596,46.7596,22100.0
2006-02-06 12:55:00,68.8,68.92,68.78,68.92,11900.0,46.7596,46.8412,46.746,46.8412,11900.0
2006-02-06 13:00:00,68.91,68.96,68.88,68.92,12000.0,46.8344,46.8684,46.814,46.8412,12000.0
2006-02-06 13:05:00,68.92,69.0,68.91,68.93,7900.0,46.8412,46.8955,46.8344,46.848,7900.0
2006-02-06 13:10:00,68.94,68.94,68.88,68.89,14500.0,46.8548,46.8548,46.814,46.8208,14500.0
2006-02-06 13:15:00,68.9,68.95,68.9,68.93,4800.0,46.8276,46.8616,46.8276,46.848,4800.0
2006-02-06 13:20:00,68.93,69.09,68.93,69.09,14000.0,46.848,46.9567,46.848,46.9567,14000.0
2006-02-06 13:25:00,69.07,69.13,69.07,69.11,6600.0,46.9431,46.9839,46.9431,46.9703,6600.0
2006-02-06 13:30:00,69.09,69.22,69.09,69.21,12900.0,46.9567,47.0451,46.9567,47.0383,12900.0
2006-02-06 13:35:00,69.22,69.23,69.09,69.11,11600.0,47.0451,47.0519,46.9567,46.9703,11600.0
2006-02-06 13:40:00,69.13,69.17,69.11,69.17,10800.0,46.9839,47.0111,46.9703,47.0111,10800.0
2006-02-06 13:45:00,69.2,69.27,69.2,69.22,13600.0,47.0315,47.0791,47.0315,47.0451,13600.0
2006-02-06 13:50:00,69.22,69.22,69.11,69.17,10800.0,47.0451,47.0451,46.9703,47.0111,10800.0
2006-02-06 13:55:00,69.17,69.17,68.99,69.1,16600.0,47.0111,47.0111,46.8888,46.9635,16600.0
2006-02-06 14:00:00,69.05,69.05,68.89,68.89,16300.0,46.9295,46.9295,46.8208,46.8208,16300.0
2006-02-06 14:05:00,68.9,69.0,68.86,68.96,9400.0,46.8276,46.8955,46.8004,46.8684,9400.0
2006-02-06 14:10:00,68.97,69.03,68.9,69.02,9400.0,46.8752,46.9159,46.8276,46.9091,9400.0
2006-02-06 14:15:00,69.02,69.02,68.9,68.92,9100.0,46.9091,46.9091,46.8276,46.8412,9100.0
2006-02-06 14:20:00,68.92,69.03,68.92,68.97,7500.0,46.8412,46.9159,46.8412,46.8752,7500.0
2006-02-06 14:25:00,68.94,68.96,68.88,68.9,9900.0,46.8548,46.8684,46.814,46.8276,9900.0
2006-02-06 14:30:00,68.9,69.05,68.9,69.04,9700.0,46.8276,46.9295,46.8276,46.9227,9700.0
2006-02-06 14:35:00,69.05,69.05,68.98,69.05,11200.0,46.9295,46.9295,46.882,46.9295,11200.0
2006-02-06 14:40:00,69.03,69.04,69.0,69.02,4900.0,46.9159,46.9227,46.8955,46.9091,4900.0
2006-02-06 14:45:00,69.02,69.05,69.0,69.04,8600.0,46.9091,46.9295,46.8955,46.9227,8600.0
2006-02-06 14:50:00,69.04,69.09,69.03,69.03,6500.0,46.9227,46.9567,46.9159,46.9159,6500.0
2006-02-06 14:55:00,69.03,69.03,69.01,69.01,10900.0,46.9159,46.9159,46.9023,46.9023,10900.0
2006-02-06 15:00:00,69.0,69.15,69.0,69.11,12900.0,46.8955,46.9975,46.8955,46.9703,12900.0
2006-02-06 15:05:00,69.11,69.25,69.1,69.18,12000.0,46.9703,47.0655,46.9635,47.0179,12000.0
2006-02-06 15:10:00,69.2,69.32,69.2,69.3,13200.0,47.0315,47.113,47.0315,47.0994,13200.0
2006-02-06 15:15:00,69.35,69.36,69.27,69.31,20700.0,47.1334,47.1402,47.0791,47.1062,20700.0
2006-02-06 15:20:00,69.32,69.36,69.29,69.33,9500.0,47.113,47.1402,47.0926,47.1198,9500.0
2006-02-06 15:25:00,69.33,69.39,69.3,69.39,9400.0,47.1198,47.1606,47.0994,47.1606,9400.0
2006-02-06 15:30:00,69.4,69.57,69.39,69.57,28500.0,47.1674,47.2829,47.1606,47.2829,28500.0
2006-02-06 15:35:00,69.58,69.69,69.57,69.64,18400.0,47.2897,47.3645,47.2829,47.3305,18400.0
2006-02-06 15:40:00,69.64,69.79,69.64,69.79,22900.0,47.3305,47.4325,47.3305,47.4325,22900.0
2006-02-06 15:45:00,69.78,69.78,69.68,69.71,25700.0,47.4257,47.4257,47.3577,47.3781,25700.0
2006-02-06 15:50:00,69.7,69.71,69.5,69.51,29600.0,47.3713,47.3781,47.2354,47.2422,29600.0
2006-02-06 15:55:00,69.51,69.62,69.47,69.62,37600.0,47.2422,47.3169,47.215,47.3169,37600.0
2006-02-07 09:30:00,70.0,70.0,69.86,69.94,39700.0,47.5752,47.5752,47.48,47.5344,39700.0
2006-02-07 09:35:00,69.99,70.2,69.82,69.93,50000.0,47.5684,47.7111,47.4529,47.5276,50000.0
2006-02-07 09:40:00,69.94,70.0,69.85,70.0,19900.0,47.5344,47.5752,47.4732,47.5752,19900.0
2006-02-07 09:45:00,70.0,70.0,69.9,69.97,42900.0,47.5752,47.5752,47.5072,47.5548,42900.0
2006-02-07 09:50:00,69.94,69.95,69.66,69.7,14900.0,47.5344,47.5412,47.3441,47.3713,14900.0
2006-02-07 09:55:00,69.66,69.71,69.57,69.64,13000.0,47.3441,47.3781,47.2829,47.3305,13000.0
2006-02-07 10:00:00,69.63,69.91,69.5,69.7,10300.0,47.3237,47.514,47.2354,47.3713,10300.0
2006-02-07 10:05:00,69.79,70.06,69.79,70.0,11200.0,47.4325,47.616,47.4325,47.5752,11200.0
2006-02-07 10:10:00,70.05,70.05,69.84,69.91,12400.0,47.6092,47.6092,47.4665,47.514,12400.0
2006-02-07 10:15:00,69.86,69.86,69.7,69.73,5000.0,47.48,47.48,47.3713,47.3917,5000.0
2006-02-07 10:20:00,69.73,69.73,69.5,69.65,20000.0,47.3917,47.3917,47.2354,47.3373,20000.0
2006-02-07 10:25:00,69.64,69.78,69.59,69.75,5100.0,47.3305,47.4257,47.2965,47.4053,5100.0
2006-02-07 10:30:00,69.75,69.8,69.72,69.75,18000.0,47.4053,47.4393,47.3849,47.4053,18000.0
2006-02-07 10:35:00,69.75,69.79,69.62,69.62,8600.0,47.4053,47.4325,47.3169,47.3169,8600.0
2006-02-07 10:40:00,69.61,69.61,69.5,69.57,21900.0,47.3101,47.3101,47.2354,47.2829,21900.0
2006-02-07 10:45:00,69.61,69.63,69.59,69.61,6100.0,47.3101,47.3237,47.2965,47.3101,6100.0
2006-02-07 10:50:00,69.61,69.62,69.35,69.35,12300.0,47.3101,47.3169,47.1334,47.1334,12300.0
2006-02-07 10:55:00,69.38,69.47,69.23,69.46,7400.0,47.1538,47.215,47.0519,47.2082,7400.0
2006-02-07 11:00:00,69.45,69.59,69.4,69.59,4600.0,47.2014,47.2965,47.1674,47.2965,4600.0
2006-02-07 11:05:00,69.59,69.66,69.55,69.55,8200.0,47.2965,47.3441,47.2694,47.2694,8200.0
2006-02-07 11:10:00,69.67,69.74,69.64,69.71,4700.0,47.3509,47.3985,47.3305,47.3781,4700.0
2006-02-07 11:15:00,69.71,69.76,69.53,69.76,10900.0,47.3781,47.4121,47.2558,47.4121,10900.0
2006-02-07 11:20:00,69.76,69.86,69.67,69.86,6900.0,47.4121,47.48,47.3509,47.48,6900.0
2006-02-07 11:25:00,69.88,69.95,69.87,69.88,10300.0,47.4936,47.5412,47.4868,47.4936,10300.0
2006-02-07 11:30:00,69.87,69.96,69.87,69.91,3300.0,47.4868,47.548,47.4868,47.514,3300.0
2006-02-07 11:35:00,69.89,69.9,69.77,69.77,8300.0,47.5004,47.5072,47.4189,47.4189,8300.0
2006-02-07 11:40:00,69.76,69.82,69.62,69.66,9400.0,47.4121,47.4529,47.3169,47.3441,9400.0
2006-02-07 11:45:00,69.66,69.78,69.66,69.73,9200.0,47.3441,47.4257,47.3441,47.3917,9200.0
2006-02-07 11:50:00,69.69,69.79,69.57,69.64,8600.0,47.3645,47.4325,47.2829,47.3305,8600.0
2006-02-07 11:55:00,69.63,69.87,69.62,69.78,4300.0,47.3237,47.4868,47.3169,47.4257,4300.0
2006-02-07 12:00:00,69.81,69.83,69.75,69.79,5800.0,47.4461,47.4597,47.4053,47.4325,5800.0
2006-02-07 12:05:00,69.74,69.8,69.74,69.79,1700.0,47.3985,47.4393,47.3985,47.4325,1700.0
2006-02-07 12:10:00,69.75,69.75,69.6,69.6,6800.0,47.4053,47.4053,47.3033,47.3033,6800.0
2006-02-07 12:15:00,69.53,69.56,69.42,69.56,10200.0,47.2558,47.2762,47.181,47.2762,10200.0
2006-02-07 12:20:00,69.57,69.69,69.57,69.59,12900.0,47.2829,47.3645,47.2829,47.2965,12900.0
2006-02-07 12:25:00,69.59,69.68,69.59,69.66,4200.0,47.2965,47.3577,47.2965,47.3441,4200.0
2006-02-07 12:30:00,69.64,69.67,69.54,69.67,6400.0,47.3305,47.3509,47.2626,47.3509,6400.0
2006-02-07 12:35:00,69.67,69.68,69.56,69.56,3900.0,47.3509,47.3577,47.2762,47.2762,3900.0
2006-02-07 12:40:00,69.53,69.59,69.52,69.52,6000.0,47.2558,47.2965,47.249,47.249,6000.0
2006-02-07 12:45:00,69.48,69.57,69.46,69.53,10700.0,47.2218,47.2829,47.2082,47.2558,10700.0
2006-02-07 12:50:00,69.51,69.57,69.48,69.54,6400.0,47.2422,47.2829,47.2218,47.2626,6400.0
2006-02-07 12:55:00,69.54,69.66,68.58,69.65,24000.0,47.2626,47.3441,46.6101,47.3373,24000.0
2006-02-07 13:00:00,69.65,69.71,69.43,69.43,12200.0,47.3373,47.3781,47.1878,47.1878,12200.0
2006-02-07 13:05:00,69.44,69.55,69.31,69.31,13800.0,47.1946,47.2694,47.1062,47.1062,13800.0
2006-02-07 13:10:00,69.31,69.31,69.23,69.23,7700.0,47.1062,47.1062,47.0519,47.0519,7700.0
2006-02-07 13:15:00,69.23,69.23,69.11,69.13,8400.0,47.0519,47.0519,46.9703,46.9839,8400.0
2006-02-07 13:20:00,69.13,69.13,69.04,69.12,12600.0,46.9839,46.9839,46.9227,46.9771,12600.0
2006-02-07 13:25:00,69.1,69.1,68.76,68.79,29600.0,46.9635,46.9635,46.7324,46.7528,29600.0
2006-02-07 13:30:00,68.78,68.78,68.64,68.72,14500.0,46.746,46.746,46.6509,46.7052,14500.0
2006-02-07 13:35:00,68.72,68.72,68.51,68.65,35100.0,46.7052,46.7052,46.5625,46.6577,35100.0
2006-02-07 13:40:00,68.65,68.67,68.49,68.65,17500.0,46.6577,46.6713,46.5489,46.6577,17500.0
2006-02-07 13:45:00,68.67,68.75,68.47,68.48,22400.0,46.6713,46.7256,46.5353,46.5421,22400.0
2006-02-07 13:50:00,68.48,68.48,68.33,68.35,30000.0,46.5421,46.5421,46.4402,46.4538,30000.0
2006-02-07 13:55:00,68.24,68.38,68.2,68.35,23200.0,46.379,46.4742,46.3518,46.4538,23200.0
2006-02-07 14:00:00,68.35,68.41,68.29,68.41,10600.0,46.4538,46.4946,46.413,46.4946,10600.0
2006-02-07 14:05:00,68.41,68.43,68.33,68.34,12900.0,46.4946,46.5082,46.4402,46.447,12900.0
2006-02-07 14:10:00,68.34,68.41,68.33,68.35,8400.0,46.447,46.4946,46.4402,46.4538,8400.0
2006-02-07 14:15:00,68.39,68.51,68.39,68.51,13700.0,46.481,46.5625,46.481,46.5625,13700.0
2006-02-07 14:20:00,68.5,68.72,68.49,68.71,22400.0,46.5557,46.7052,46.5489,46.6985,22400.0
2006-02-07 14:25:00,68.73,68.96,68.73,68.95,15100.0,46.712,46.8684,46.712,46.8616,15100.0
2006-02-07 14:30:00,68.94,68.95,68.86,68.86,17200.0,46.8548,46.8616,46.8004,46.8004,17200.0
2006-02-07 14:35:00,68.9,68.92,68.71,68.72,14600.0,46.8276,46.8412,46.6985,46.7052,14600.0
2006-02-07 14:40:00,68.69,68.72,68.6,68.66,9100.0,46.6849,46.7052,46.6237,46.6645,9100.0
2006-02-07 14:45:00,68.66,68.66,68.5,68.5,12700.0,46.6645,46.6645,46.5557,46.5557,12700.0
2006-02-07 14:50:00,68.51,68.57,68.37,68.4,38300.0,46.5625,46.6033,46.4674,46.4878,38300.0
2006-02-07 14:55:00,68.42,68.49,68.35,68.4,12700.0,46.5014,46.5489,46.4538,46.4878,12700.0
2006-02-07 15:00:00,68.38,68.43,68.38,68.39,10500.0,46.4742,46.5082,46.4742,46.481,10500.0
2006-02-07 15:05:00,68.39,68.45,68.29,68.31,25200.0,46.481,46.5217,46.413,46.4266,25200.0
2006-02-07 15:10:00,68.31,68.35,68.13,68.23,27600.0,46.4266,46.4538,46.3043,46.3722,27600.0
2006-02-07 15:15:00,68.22,68.25,68.19,68.22,15600.0,46.3654,46.3858,46.345,46.3654,15600.0
2006-02-07 15:20:00,68.22,68.33,68.21,68.33,21400.0,46.3654,46.4402,46.3586,46.4402,21400.0
2006-02-07 15:25:00,68.32,68.45,68.31,68.42,23600.0,46.4334,46.5217,46.4266,46.5014,23600.0
2006-02-07 15:30:00,68.41,68.42,68.25,68.41,18100.0,46.4946,46.5014,46.3858,46.4946,18100.0
2006-02-07 15:35:00,68.4,68.43,68.36,68.39,17800.0,46.4878,46.5082,46.4606,46.481,17800.0
2006-02-07 15:40:00,68.39,68.47,68.39,68.47,28500.0,46.481,46.5353,46.481,46.5353,28500.0
2006-02-07 15:45:00,68.46,68.57,68.42,68.45,37400.0,46.5285,46.6033,46.5014,46.5217,37400.0
2006-02-07 15:50:00,68.48,68.49,68.42,68.43,35300.0,46.5421,46.5489,46.5014,46.5082,35300.0
2006-02-07 15:55:00,68.44,68.54,68.44,68.5,56400.0,46.5149,46.5829,46.5149,46.5557,56400.0
2006-02-08 09:30:00,68.3,68.89,68.28,68.76,18400.0,46.4198,46.8208,46.4062,46.7324,18400.0
2006-02-08 09:35:00,68.75,68.75,68.5,68.5,7700.0,46.7256,46.7256,46.5557,46.5557,7700.0
2006-02-08 09:40:00,68.48,68.62,68.4,68.5,15400.0,46.5421,46.6373,46.4878,46.5557,15400.0
2006-02-08 09:45:00,68.49,68.49,68.0,68.02,19300.0,46.5489,46.5489,46.2159,46.2295,19300.0
2006-02-08 09:50:00,68.03,68.12,67.93,67.95,17700.0,46.2363,46.2975,46.1683,46.1819,17700.0
2006-02-08 09:55:00,67.95,67.95,67.57,67.71,106500.0,46.1819,46.1819,45.9237,46.0188,106500.0
2006-02-08 10:00:00,67.7,67.7,67.2,67.57,38300.0,46.012,46.012,45.6722,45.9237,38300.0
2006-02-08 10:05:00,67.57,67.64,67.57,67.58,13400.0,45.9237,45.9712,45.9237,45.9305,13400.0
2006-02-08 10:10:00,67.58,67.73,67.58,67.62,17100.0,45.9305,46.0324,45.9305,45.9576,17100.0
2006-02-08 10:15:00,67.62,67.67,67.59,67.62,20900.0,45.9576,45.9916,45.9372,45.9576,20900.0
2006-02-08 10:20:00,67.59,67.79,67.59,67.79,27100.0,45.9372,46.0732,45.9372,46.0732,27100.0
2006-02-08 10:25:00,67.8,68.08,67.79,68.07,14200.0,46.08,46.2703,46.0732,46.2635,14200.0
2006-02-08 10:30:00,68.09,68.28,68.07,68.28,15100.0,46.2771,46.4062,46.2635,46.4062,15100.0
2006-02-08 10:35:00,68.3,68.4,68.25,68.36,13800.0,46.4198,46.4878,46.3858,46.4606,13800.0
2006-02-08 10:40:00,68.36,68.45,68.36,68.37,16800.0,46.4606,46.5217,46.4606,46.4674,16800.0
2006-02-08 10:45:00,68.37,68.4,68.36,68.36,10400.0,46.4674,46.4878,46.4606,46.4606,10400.0
2006-02-08 10:50:00,68.33,68.34,68.2,68.29,14000.0,46.4402,46.447,46.3518,46.413,14000.0
2006-02-08 10:55:00,68.29,68.29,68.07,68.12,9200.0,46.413,46.413,46.2635,46.2975,9200.0
2006-02-08 11:00:00,68.1,68.15,68.05,68.15,7300.0,46.2839,46.3179,46.2499,46.3179,7300.0
2006-02-08 11:05:00,68.14,68.16,68.13,68.15,6700.0,46.3111,46.3246,46.3043,46.3179,6700.0
2006-02-08 11:10:00,68.15,68.26,68.14,68.17,12500.0,46.3179,46.3926,46.3111,46.3314,12500.0
2006-02-08 11:15:00,68.22,68.22,68.15,68.18,6700.0,46.3654,46.3654,46.3179,46.3382,6700.0
2006-02-08 11:20:00,68.15,68.25,68.15,68.25,3500.0,46.3179,46.3858,46.3179,46.3858,3500.0
2006-02-08 11:25:00,68.25,68.25,68.19,68.19,5400.0,46.3858,46.3858,46.345,46.345,5400.0
2006-02-08 11:30:00,68.21,68.25,68.21,68.25,4600.0,46.3586,46.3858,46.3586,46.3858,4600.0
2006-02-08 11:35:00,68.26,68.3,68.26,68.3,7500.0,46.3926,46.4198,46.3926,46.4198,7500.0
2006-02-08 11:40:00,68.3,68.36,68.3,68.36,6500.0,46.4198,46.4606,46.4198,46.4606,6500.0
2006-02-08 11:45:00,68.35,68.48,68.35,68.45,7000.0,46.4538,46.5421,46.4538,46.5217,7000.0
2006-02-08 11:50:00,68.45,68.5,68.45,68.5,4600.0,46.5217,46.5557,46.5217,46.5557,4600.0
2006-02-08 11:55:00,68.5,68.53,68.5,68.52,5300.0,46.5557,46.5761,46.5557,46.5693,5300.0
2006-02-08 12:00:00,68.52,68.57,68.52,68.54,9700.0,46.5693,46.6033,46.5693,46.5829,9700.0
2006-02-08 12:05:00,68.55,68.64,68.55,68.62,6900.0,46.5897,46.6509,46.5897,46.6373,6900.0
2006-02-08 12:10:00,68.62,68.63,68.5,68.55,7400.0,46.6373,46.6441,46.5557,46.5897,7400.0
2006-02-08 12:15:00,68.54,68.66,68.54,68.66,4400.0,46.5829,46.6645,46.5829,46.6645,4400.0
2006-02-08 12:20:00,68.65,68.68,68.64,68.68,12500.0,46.6577,46.6781,46.6509,46.6781,12500.0
2006-02-08 12:25:00,68.69,68.7,68.66,68.66,11600.0,46.6849,46.6917,46.6645,46.6645,11600.0
2006-02-08 12:30:00,68.66,68.66,68.57,68.57,3500.0,46.6645,46.6645,46.6033,46.6033,3500.0
2006-02-08 12:35:00,68.57,68.57,68.47,68.52,11000.0,46.6033,46.6033,46.5353,46.5693,11000.0
2006-02-08 12:40:00,68.5,68.58,68.5,68.58,8300.0,46.5557,46.6101,46.5557,46.6101,8300.0
2006-02-08 12:45:00,68.59,68.64,68.58,68.64,4400.0,46.6169,46.6509,46.6101,46.6509,4400.0
2006-02-08 12:50:00,68.64,68.73,68.6,68.73,21100.0,46.6509,46.712,46.6237,46.712,21100.0
2006-02-08 12:55:00,68.74,68.85,68.73,68.84,9000.0,46.7188,46.7936,46.712,46.7868,9000.0
2006-02-08 13:00:00,68.84,68.95,68.84,68.95,6800.0,46.7868,46.8616,46.7868,46.8616,6800.0
2006-02-08 13:05:00,68.96,69.01,68.85,68.85,12200.0,46.8684,46.9023,46.7936,46.7936,12200.0
2006-02-08 13:10:00,68.85,68.86,68.81,68.82,5000.0,46.7936,46.8004,46.7664,46.7732,5000.0
2006-02-08 13:15:00,68.81,68.81,68.7,68.79,5100.0,46.7664,46.7664,46.6917,46.7528,5100.0
2006-02-08 13:20:00,68.79,68.8,68.69,68.72,8600.0,46.7528,46.7596,46.6849,46.7052,8600.0
2006-02-08 13:25:00,68.72,68.78,68.7,68.76,7300.0,46.7052,46.746,46.6917,46.7324,7300.0
2006-02-08 13:30:00,68.76,68.82,68.76,68.79,9000.0,46.7324,46.7732,46.7324,46.7528,9000.0
2006-02-08 13:35:00,68.78,68.83,68.73,68.82,15600.0,46.746,46.78,46.712,46.7732,15600.0
2006-02-08 13:40:00,68.87,68.9,68.82,68.9,10700.0,46.8072,46.8276,46.7732,46.8276,10700.0
2006-02-08 13:45:00,68.9,68.9,68.76,68.78,9700.0,46.8276,46.8276,46.7324,46.746,9700.0
2006-02-08 13:50:00,68.79,68.89,68.79,68.86,6300.0,46.7528,46.8208,46.7528,46.8004,6300.0
2006-02-08 13:55:00,68.86,68.89,68.86,68.88,9800.0,46.8004,46.8208,46.8004,46.814,9800.0
2006-02-08 14:00:00,68.88,68.94,68.88,68.93,21200.0,46.814,46.8548,46.814,46.848,21200.0
2006-02-08 14:05:00,68.94,68.96,68.93,68.95,7200.0,46.8548,46.8684,46.848,46.8616,7200.0
2006-02-08 14:10:00,68.95,69.13,68.95,69.13,16100.0,46.8616,46.9839,46.8616,46.9839,16100.0
2006-02-08 14:15:00,69.09,69.1,68.81,68.81,8600.0,46.9567,46.9635,46.7664,46.7664,8600.0
2006-02-08 14:20:00,68.81,69.05,68.81,69.0,12400.0,46.7664,46.9295,46.7664,46.8955,12400.0
2006-02-08 14:25:00,69.0,69.0,68.8,68.83,11300.0,46.8955,46.8955,46.7596,46.78,11300.0
2006-02-08 14:30:00,68.84,68.93,68.82,68.93,9800.0,46.7868,46.848,46.7732,46.848,9800.0
2006-02-08 14:35:00,68.9,68.95,68.84,68.84,6100.0,46.8276,46.8616,46.7868,46.7868,6100.0
2006-02-08 14:40:00,68.85,68.95,68.85,68.94,8300.0,46.7936,46.8616,46.7936,46.8548,8300.0
2006-02-08 14:45:00,68.93,68.93,68.85,68.92,7700.0,46.848,46.848,46.7936,46.8412,7700.0
2006-02-08 14:50:00,68.93,68.93,68.92,68.92,6700.0,46.848,46.848,46.8412,46.8412,6700.0
2006-02-08 14:55:00,68.93,68.95,68.89,68.89,6400.0,46.848,46.8616,46.8208,46.8208,6400.0
2006-02-08 15:00:00,68.9,68.95,68.87,68.94,10300.0,46.8276,46.8616,46.8072,46.8548,10300.0
2006-02-08 15:05:00,68.94,69.0,68.89,68.92,17300.0,46.8548,46.8955,46.8208,46.8412,17300.0
2006-02-08 15:10:00,68.92,68.96,68.92,68.96,5100.0,46.8412,46.8684,46.8412,46.8684,5100.0
2006-02-08 15:15:00,68.98,69.07,68.98,69.05,13300.0,46.882,46.9431,46.882,46.9295,13300.0
2006-02-08 15:20:00,69.05,69.08,69.01,69.06,13400.0,46.9295,46.9499,46.9023,46.9363,13400.0
2006-02-08 15:25:00,69.07,69.07,68.99,69.02,14900.0,46.9431,46.9431,46.8888,46.9091,14900.0
2006-02-08 15:30:00,69.04,69.04,69.0,69.02,12500.0,46.9227,46.9227,46.8955,46.9091,12500.0
2006-02-08 15:35:00,69.03,69.07,69.03,69.05,11400.0,46.9159,46.9431,46.9159,46.9295,11400.0
2006-02-08 15:40:00,69.02,69.15,69.02,69.12,20700.0,46.9091,46.9975,46.9091,46.9771,20700.0
2006-02-08 15:45:00,69.1,69.14,69.07,69.1,30400.0,46.9635,46.9907,46.9431,46.9635,30400.0
2006-02-08 15:50:00,69.11,69.11,68.89,68.95,22700.0,46.9703,46.9703,46.8208,46.8616,22700.0
2006-02-08 15:55:00,68.93,69.04,68.93,69.01,16000.0,46.848,46.9227,46.848,46.9023,16000.0
2006-02-09 09:30:00,68.9,69.1,68.9,69.1,13900.0,46.8276,46.9635,46.8276,46.9635,13900.0
2006-02-09 09:35:00,69.1,69.21,68.85,68.98,8100.0,46.9635,47.0383,46.7936,46.882,8100.0
2006-02-09 09:40:00,69.12,69.55,69.12,69.45,23800.0,46.9771,47.2694,46.9771,47.2014,23800.0
2006-02-09 09:45:00,69.5,69.72,69.46,69.65,32500.0,47.2354,47.3849,47.2082,47.3373,32500.0
2006-02-09 09:50:00,69.69,69.78,69.67,69.72,27600.0,47.3645,47.4257,47.3509,47.3849,27600.0
2006-02-09 09:55:00,69.69,69.7,69.65,69.67,7600.0,47.3645,47.3713,47.3373,47.3509,7600.0
2006-02-09 10:00:00,69.67,69.75,69.67,69.74,18900.0,47.3509,47.4053,47.3509,47.3985,18900.0
2006-02-09 10:05:00,69.75,69.83,69.75,69.76,30900.0,47.4053,47.4597,47.4053,47.4121,30900.0
2006-02-09 10:10:00,69.75,69.79,69.67,69.78,41500.0,47.4053,47.4325,47.3509,47.4257,41500.0
2006-02-09 10:15:00,69.76,69.79,69.73,69.78,21800.0,47.4121,47.4325,47.3917,47.4257,21800.0
2006-02-09 10:20:00,69.74,69.78,69.73,69.78,3900.0,47.3985,47.4257,47.3917,47.4257,3900.0
2006-02-09 10:25:00,69.82,69.82,69.65,69.65,16800.0,47.4529,47.4529,47.3373,47.3373,16800.0
2006-02-09 10:30:00,69.65,69.67,69.62,69.66,10000.0,47.3373,47.3509,47.3169,47.3441,10000.0
2006-02-09 10:35:00,69.66,69.71,69.65,69.65,18600.0,47.3441,47.3781,47.3373,47.3373,18600.0
2006-02-09 10:40:00,69.64,69.64,69.42,69.44,9700.0,47.3305,47.3305,47.181,47.1946,9700.0
2006-02-09 10:45:00,69.42,69.63,69.42,69.57,7300.0,47.181,47.3237,47.181,47.2829,7300.0
2006-02-09 10:50:00,69.57,69.59,69.51,69.53,12000.0,47.2829,47.2965,47.2422,47.2558,12000.0
2006-02-09 10:55:00,69.52,69.69,69.52,69.69,9500.0,47.249,47.3645,47.249,47.3645,9500.0
2006-02-09 11:00:00,69.66,69.66,69.56,69.57,43600.0,47.3441,47.3441,47.2762,47.2829,43600.0
2006-02-09 11:05:00,69.58,69.7,69.5,69.5,31700.0,47.2897,47.3713,47.2354,47.2354,31700.0
2006-02-09 11:10:00,69.5,69.54,69.44,69.54,13200.0,47.2354,47.2626,47.1946,47.2626,13200.0
2006-02-09 11:15:00,69.48,69.54,69.45,69.49,11400.0,47.2218,47.2626,47.2014,47.2286,11400.0
2006-02-09 11:20:00,69.48,69.51,69.48,69.49,3100.0,47.2218,47.2422,47.2218,47.2286,3100.0
2006-02-09 11:25:00,69.49,69.49,69.31,69.31,10400.0,47.2286,47.2286,47.1062,47.1062,10400.0
2006-02-09 11:30:00,69.31,69.32,69.24,69.25,18200.0,47.1062,47.113,47.0587,47.0655,18200.0
2006-02-09 11:35:00,69.25,69.35,69.25,69.33,3600.0,47.0655,47.1334,47.0655,47.1198,3600.0
2006-02-09 11:40:00,69.34,69.39,69.31,69.39,5400.0,47.1266,47.1606,47.1062,47.1606,5400.0
2006-02-09 11:45:00,69.4,69.56,69.4,69.56,17000.0,47.1674,47.2762,47.1674,47.2762,17000.0
2006-02-09 11:50:00,69.55,69.57,69.49,69.49,6300.0,47.2694,47.2829,47.2286,47.2286,6300.0
2006-02-09 11:55:00,69.49,69.5,69.46,69.5,3500.0,47.2286,47.2354,47.2082,47.2354,3500.0
2006-02-09 12:00:00,69.5,69.57,69.49,69.52,7400.0,47.2354,47.2829,47.2286,47.249,7400.0
2006-02-09 12:05:00,69.53,69.57,69.53,69.54,4800.0,47.2558,47.2829,47.2558,47.2626,4800.0
2006-02-09 12:10:00,69.55,69.55,69.53,69.53,10400.0,47.2694,47.2694,47.2558,47.2558,10400.0
2006-02-09 12:15:00,69.52,69.52,69.46,69.48,7700.0,47.249,47.249,47.2082,47.2218,7700.0
2006-02-09 12:20:00,69.43,69.5,69.43,69.48,6600.0,47.1878,47.2354,47.1878,47.2218,6600.0
2006-02-09 12:25:00,69.49,69.5,69.48,69.5,4100.0,47.2286,47.2354,47.2218,47.2354,4100.0
2006-02-09 12:30:00,69.49,69.56,69.48,69.56,5800.0,47.2286,47.2762,47.2218,47.2762,5800.0
2006-02-09 12:35:00,69.52,69.6,69.49,69.6,3600.0,47.249,47.3033,47.2286,47.3033,3600.0
2006-02-09 12:40:00,69.62,69.68,69.62,69.68,4400.0,47.3169,47.3577,47.3169,47.3577,4400.0
2006-02-09 12:45:00,69.68,69.75,69.68,69.75,3900.0,47.3577,47.4053,47.3577,47.4053,3900.0
2006-02-09 12:50:00,69.77,69.8,69.77,69.8,3200.0,47.4189,47.4393,47.4189,47.4393,3200.0
2006-02-09 12:55:00,69.79,69.79,69.69,69.72,7700.0,47.4325,47.4325,47.3645,47.3849,7700.0
2006-02-09 13:00:00,69.77,69.89,69.76,69.81,8500.0,47.4189,47.5004,47.4121,47.4461,8500.0
2006-02-09 13:05:00,69.81,69.91,69.81,69.91,11800.0,47.4461,47.514,47.4461,47.514,11800.0
2006-02-09 13:10:00,69.91,69.91,69.82,69.82,10900.0,47.514,47.514,47.4529,47.4529,10900.0
2006-02-09 13:15:00,69.81,69.87,69.76,69.81,4700.0,47.4461,47.4868,47.4121,47.4461,4700.0
2006-02-09 13:20:00,69.8,69.8,69.6,69.69,12100.0,47.4393,47.4393,47.3033,47.3645,12100.0
2006-02-09 13:25:00,69.7,69.75,69.7,69.72,2100.0,47.3713,47.4053,47.3713,47.3849,2100.0
2006-02-09 13:30:00,69.74,69.74,69.64,69.66,5200.0,47.3985,47.3985,47.3305,47.3441,5200.0
2006-02-09 13:35:00,69.65,69.67,69.65,69.66,2900.0,47.3373,47.3509,47.3373,47.3441,2900.0
2006-02-09 13:40:00,69.64,69.68,69.64,69.66,3800.0,47.3305,47.3577,47.3305,47.3441,3800.0
2006-02-09 13:45:00,69.67,69.74,69.64,69.67,8100.0,47.3509,47.3985,47.3305,47.3509,8100.0
2006-02-09 13:50:00,69.72,69.73,69.63,69.68,5500.0,47.3849,47.3917,47.3237,47.3577,5500.0
2006-02-09 13:55:00,69.67,69.68,69.65,69.66,7700.0,47.3509,47.3577,47.3373,47.3441,7700.0
2006-02-09 14:00:00,69.66,69.66,69.52,69.56,3700.0,47.3441,47.3441,47.249,47.2762,3700.0
2006-02-09 14:05:00,69.54,69.55,69.45,69.46,5700.0,47.2626,47.2694,47.2014,47.2082,5700.0
2006-02-09 14:10:00,69.45,69.49,69.43,69.48,8900.0,47.2014,47.2286,47.1878,47.2218,8900.0
2006-02-09 14:15:00,69.47,69.5,69.45,69.47,15700.0,47.215,47.2354,47.2014,47.215,15700.0
2006-02-09 14:20:00,69.47,69.47,69.41,69.43,8600.0,47.215,47.215,47.1742,47.1878,8600.0
2006-02-09 14:25:00,69.44,69.45,69.39,69.42,7200.0,47.1946,47.2014,47.1606,47.181,7200.0
2006-02-09 14:30:00,69.44,69.46,69.42,69.44,7800.0,47.1946,47.2082,47.181,47.1946,7800.0
2006-02-09 14:35:00,69.46,69.54,69.46,69.54,8000.0,47.2082,47.2626,47.2082,47.2626,8000.0
2006-02-09 14:40:00,69.55,69.6,69.55,69.58,11300.0,47.2694,47.3033,47.2694,47.2897,11300.0
2006-02-09 14:45:00,69.59,69.66,69.59,69.66,6200.0,47.2965,47.3441,47.2965,47.3441,6200.0
2006-02-09 14:50:00,69.69,69.69,69.59,69.66,8700.0,47.3645,47.3645,47.2965,47.3441,8700.0
2006-02-09 14:55:00,69.65,69.81,69.65,69.81,12300.0,47.3373,47.4461,47.3373,47.4461,12300.0
2006-02-09 15:00:00,69.8,69.8,69.59,69.61,30100.0,47.4393,47.4393,47.2965,47.3101,30100.0
2006-02-09 15:05:00,69.61,69.61,69.4,69.44,10000.0,47.3101,47.3101,47.1674,47.1946,10000.0
2006-02-09 15:10:00,69.43,69.48,69.4,69.48,13900.0,47.1878,47.2218,47.1674,47.2218,13900.0
2006-02-09 15:15:00,69.48,69.48,69.45,69.45,4200.0,47.2218,47.2218,47.2014,47.2014,4200.0
2006-02-09 15:20:00,69.45,69.57,69.45,69.53,15800.0,47.2014,47.2829,47.2014,47.2558,15800.0
2006-02-09 15:25:00,69.53,69.57,69.49,69.56,14600.0,47.2558,47.2829,47.2286,47.2762,14600.0
2006-02-09 15:30:00,69.56,69.56,69.5,69.53,32100.0,47.2762,47.2762,47.2354,47.2558,32100.0
2006-02-09 15:35:00,69.53,69.56,69.38,69.38,16000.0,47.2558,47.2762,47.1538,47.1538,16000.0
2006-02-09 15:40:00,69.39,69.41,69.29,69.31,26700.0,47.1606,47.1742,47.0926,47.1062,26700.0
2006-02-09 15:45:00,69.31,69.37,69.24,69.31,15300.0,47.1062,47.147,47.0587,47.1062,15300.0
2006-02-09 15:50:00,69.35,69.46,69.33,69.44,28600.0,47.1334,47.2082,47.1198,47.1946,28600.0
2006-02-09 15:55:00,69.44,69.51,69.42,69.46,34800.0,47.1946,47.2422,47.181,47.2082,34800.0
2006-02-10 09:30:00,69.47,69.47,69.35,69.37,12800.0,47.215,47.215,47.1334,47.147,12800.0
2006-02-10 09:35:00,69.38,69.45,69.23,69.41,13500.0,47.1538,47.2014,47.0519,47.1742,13500.0
2006-02-10 09:40:00,69.47,69.47,69.33,69.45,26800.0,47.215,47.215,47.1198,47.2014,26800.0
2006-02-10 09:45:00,69.45,69.72,69.4,69.67,40000.0,47.2014,47.3849,47.1674,47.3509,40000.0
2006-02-10 09:50:00,69.67,69.72,69.58,69.7,13200.0,47.3509,47.3849,47.2897,47.3713,13200.0
2006-02-10 09:55:00,69.7,69.71,69.63,69.67,9900.0,47.3713,47.3781,47.3237,47.3509,9900.0
2006-02-10 10:00:00,69.67,69.67,69.41,69.48,16800.0,47.3509,47.3509,47.1742,47.2218,16800.0
2006-02-10 10:05:00,69.47,69.5,69.41,69.43,19800.0,47.215,47.2354,47.1742,47.1878,19800.0
2006-02-10 10:10:00,69.44,69.54,69.41,69.44,24400.0,47.1946,47.2626,47.1742,47.1946,24400.0
2006-02-10 10:15:00,69.44,69.5,69.4,69.4,20300.0,47.1946,47.2354,47.1674,47.1674,20300.0
2006-02-10 10:20:00,69.41,69.44,69.11,69.22,57400.0,47.1742,47.1946,46.9703,47.0451,57400.0
2006-02-10 10:25:00,69.27,69.43,69.25,69.36,12800.0,47.0791,47.1878,47.0655,47.1402,12800.0
2006-02-10 10:30:00,69.42,69.43,69.33,69.37,8900.0,47.181,47.1878,47.1198,47.147,8900.0
2006-02-10 10:35:00,69.34,69.4,69.27,69.4,27000.0,47.1266,47.1674,47.0791,47.1674,27000.0
2006-02-10 10:40:00,69.39,69.53,69.37,69.37,13700.0,47.1606,47.2558,47.147,47.147,13700.0
2006-02-10 10:45:00,69.39,69.5,69.3,69.5,16000.0,47.1606,47.2354,47.0994,47.2354,16000.0
2006-02-10 10:50:00,69.48,69.48,69.35,69.38,15100.0,47.2218,47.2218,47.1334,47.1538,15100.0
2006-02-10 10:55:00,69.41,69.44,69.37,69.44,7500.0,47.1742,47.1946,47.147,47.1946,7500.0
2006-02-10 11:00:00,69.42,69.51,69.41,69.48,15100.0,47.181,47.2422,47.1742,47.2218,15100.0
2006-02-10 11:05:00,69.48,69.51,69.46,69.47,18900.0,47.2218,47.2422,47.2082,47.215,18900.0
2006-02-10 11:10:00,69.47,69.47,69.4,69.41,12800.0,47.215,47.215,47.1674,47.1742,12800.0
2006-02-10 11:15:00,69.41,69.44,69.38,69.4,26200.0,47.1742,47.1946,47.1538,47.1674,26200.0
2006-02-10 11:20:00,69.39,69.65,69.39,69.5,32900.0,47.1606,47.3373,47.1606,47.2354,32900.0
2006-02-10 11:25:00,69.51,69.51,69.38,69.38,12300.0,47.2422,47.2422,47.1538,47.1538,12300.0
2006-02-10 11:30:00,69.4,69.41,69.38,69.41,337900.0,47.1674,47.1742,47.1538,47.1742,337900.0
2006-02-10 11:35:00,69.4,69.47,69.4,69.47,4600.0,47.1674,47.215,47.1674,47.215,4600.0
2006-02-10 11:40:00,69.42,69.56,69.42,69.54,17600.0,47.181,47.2762,47.181,47.2626,17600.0
2006-02-10 11:45:00,69.55,69.58,69.52,69.56,10100.0,47.2694,47.2897,47.249,47.2762,10100.0
2006-02-10 11:50:00,69.55,69.55,69.45,69.51,11800.0,47.2694,47.2694,47.2014,47.2422,11800.0
2006-02-10 11:55:00,69.5,69.53,69.47,69.5,13500.0,47.2354,47.2558,47.215,47.2354,13500.0
2006-02-10 12:00:00,69.51,69.58,69.47,69.47,49100.0,47.2422,47.2897,47.215,47.215,49100.0
2006-02-10 12:05:00,69.48,69.48,69.4,69.42,21100.0,47.2218,47.2218,47.1674,47.181,21100.0
2006-02-10 12:10:00,69.41,69.42,69.27,69.38,19000.0,47.1742,47.181,47.0791,47.1538,19000.0
2006-02-10 12:15:00,69.38,69.43,69.35,69.38,17100.0,47.1538,47.1878,47.1334,47.1538,17100.0
2006-02-10 12:20:00,69.39,69.42,69.36,69.4,33700.0,47.1606,47.181,47.1402,47.1674,33700.0
2006-02-10 12:25:00,69.4,69.4,69.32,69.34,19300.0,47.1674,47.1674,47.113,47.1266,19300.0
2006-02-10 12:30:00,69.33,69.33,69.25,69.28,22000.0,47.1198,47.1198,47.0655,47.0858,22000.0
2006-02-10 12:35:00,69.27,69.27,69.04,69.06,45100.0,47.0791,47.0791,46.9227,46.9363,45100.0
2006-02-10 12:40:00,69.05,69.05,68.8,68.96,33700.0,46.9295,46.9295,46.7596,46.8684,33700.0
2006-02-10 12:45:00,68.96,68.97,68.66,68.74,27600.0,46.8684,46.8752,46.6645,46.7188,27600.0
2006-02-10 12:50:00,68.73,68.83,68.73,68.81,12600.0,46.712,46.78,46.712,46.7664,12600.0
2006-02-10 12:55:00,68.8,68.85,68.78,68.79,15000.0,46.7596,46.7936,46.746,46.7528,15000.0
2006-02-10 13:00:00,68.79,68.79,68.66,68.66,8100.0,46.7528,46.7528,46.6645,46.6645,8100.0
2006-02-10 13:05:00,68.6,68.83,68.5,68.8,25700.0,46.6237,46.78,46.5557,46.7596,25700.0
2006-02-10 13:10:00,68.8,68.89,68.8,68.85,7000.0,46.7596,46.8208,46.7596,46.7936,7000.0
2006-02-10 13:15:00,68.85,68.85,68.65,68.67,9200.0,46.7936,46.7936,46.6577,46.6713,9200.0
2006-02-10 13:20:00,68.7,68.71,68.44,68.44,11500.0,46.6917,46.6985,46.5149,46.5149,11500.0
2006-02-10 13:25:00,68.46,68.57,68.4,68.56,13800.0,46.5285,46.6033,46.4878,46.5965,13800.0
2006-02-10 13:30:00,68.58,68.64,68.54,68.64,7700.0,46.6101,46.6509,46.5829,46.6509,7700.0
2006-02-10 13:35:00,68.64,68.64,68.55,68.56,18300.0,46.6509,46.6509,46.5897,46.5965,18300.0
2006-02-10 13:40:00,68.56,68.58,68.41,68.47,17000.0,46.5965,46.6101,46.4946,46.5353,17000.0
2006-02-10 13:45:00,68.47,68.51,68.4,68.46,16000.0,46.5353,46.5625,46.4878,46.5285,16000.0
2006-02-10 13:50:00,68.46,68.51,68.46,68.5,7300.0,46.5285,46.5625,46.5285,46.5557,7300.0
2006-02-10 13:55:00,68.5,68.56,68.49,68.55,11400.0,46.5557,46.5965,46.5489,46.5897,11400.0
2006-02-10 14:00:00,68.55,68.59,68.51,68.59,9400.0,46.5897,46.6169,46.5625,46.6169,9400.0
2006-02-10 14:05:00,68.6,68.94,68.57,68.91,14600.0,46.6237,46.8548,46.6033,46.8344,14600.0
2006-02-10 14:10:00,68.9,69.03,68.9,69.03,11900.0,46.8276,46.9159,46.8276,46.9159,11900.0
2006-02-10 14:15:00,69.02,69.02,68.98,69.01,10200.0,46.9091,46.9091,46.882,46.9023,10200.0
2006-02-10 14:20:00,69.03,69.03,68.91,68.98,16400.0,46.9159,46.9159,46.8344,46.882,16400.0
2006-02-10 14:25:00,68.98,69.02,68.96,68.97,11600.0,46.882,46.9091,46.8684,46.8752,11600.0
2006-02-10 14:30:00,68.95,68.99,68.91,68.95,7300.0,46.8616,46.8888,46.8344,46.8616,7300.0
2006-02-10 14:35:00,68.96,68.99,68.95,68.99,12800.0,46.8684,46.8888,46.8616,46.8888,12800.0
2006-02-10 14:40:00,68.97,69.01,68.94,68.97,15600.0,46.8752,46.9023,46.8548,46.8752,15600.0
2006-02-10 14:45:00,68.99,69.0,68.86,68.87,17900.0,46.8888,46.8955,46.8004,46.8072,17900.0
2006-02-10 14:50:00,68.87,68.89,68.79,68.8,30100.0,46.8072,46.8208,46.7528,46.7596,30100.0
2006-02-10 14:55:00,68.8,68.81,68.75,68.8,12600.0,46.7596,46.7664,46.7256,46.7596,12600.0
2006-02-10 15:00:00,68.79,68.85,68.78,68.83,23200.0,46.7528,46.7936,46.746,46.78,23200.0
2006-02-10 15:05:00,68.84,68.85,68.83,68.83,30400.0,46.7868,46.7936,46.78,46.78,30400.0
2006-02-10 15:10:00,68.8,68.86,68.8,68.86,27100.0,46.7596,46.8004,46.7596,46.8004,27100.0
2006-02-10 15:15:00,68.86,68.91,68.85,68.86,22100.0,46.8004,46.8344,46.7936,46.8004,22100.0
2006-02-10 15:20:00,68.86,68.97,68.86,68.9,33400.0,46.8004,46.8752,46.8004,46.8276,33400.0
2006-02-10 15:25:00,68.9,68.95,68.85,68.85,33200.0,46.8276,46.8616,46.7936,46.7936,33200.0
2006-02-10 15:30:00,68.85,68.91,68.84,68.86,24900.0,46.7936,46.8344,46.7868,46.8004,24900.0
2006-02-10 15:35:00,68.85,68.85,68.73,68.77,15700.0,46.7936,46.7936,46.712,46.7392,15700.0
2006-02-10 15:40:00,68.76,68.79,68.72,68.79,18300.0,46.7324,46.7528,46.7052,46.7528,18300.0
2006-02-10 15:45:00,68.79,68.8,68.45,68.48,56600.0,46.7528,46.7596,46.5217,46.5421,56600.0
2006-02-10 15:50:00,68.48,68.78,68.48,68.77,92700.0,46.5421,46.746,46.5421,46.7392,92700.0
2006-02-10 15:55:00,68.7,68.77,68.64,68.67,58400.0,46.6917,46.7392,46.6509,46.6713,58400.0
2006-02-13 09:30:00,68.76,69.3,68.51,69.15,55500.0,46.7324,47.0994,46.5625,46.9975,55500.0
2006-02-13 09:35:00,69.15,69.16,68.34,68.47,27000.0,46.9975,47.0043,46.447,46.5353,27000.0
2006-02-13 09:40:00,68.41,68.7,68.35,68.58,25700.0,46.4946,46.6917,46.4538,46.6101,25700.0
2006-02-13 09:45:00,68.45,68.8,68.45,68.74,23300.0,46.5217,46.7596,46.5217,46.7188,23300.0
2006-02-13 09:50:00,68.73,68.73,68.36,68.47,11500.0,46.712,46.712,46.4606,46.5353,11500.0
2006-02-13 09:55:00,68.47,68.7,68.47,68.64,15900.0,46.5353,46.6917,46.5353,46.6509,15900.0
2006-02-13 10:00:00,68.64,68.73,68.51,68.68,15400.0,46.6509,46.712,46.5625,46.6781,15400.0
2006-02-13 10:05:00,68.62,68.62,68.41,68.42,15000.0,46.6373,46.6373,46.4946,46.5014,15000.0
2006-02-13 10:10:00,68.4,68.8,68.4,68.73,13200.0,46.4878,46.7596,46.4878,46.712,13200.0
2006-02-13 10:15:00,68.67,68.7,68.19,68.2,12600.0,46.6713,46.6917,46.345,46.3518,12600.0
2006-02-13 10:20:00,68.18,68.55,68.07,68.53,22500.0,46.3382,46.5897,46.2635,46.5761,22500.0
2006-02-13 10:25:00,68.44,68.67,68.35,68.65,22400.0,46.5149,46.6713,46.4538,46.6577,22400.0
2006-02-13 10:30:00,68.64,68.8,68.64,68.79,17000.0,46.6509,46.7596,46.6509,46.7528,17000.0
2006-02-13 10:35:00,68.79,68.8,68.68,68.68,10400.0,46.7528,46.7596,46.6781,46.6781,10400.0
2006-02-13 10:40:00,68.69,68.75,68.64,68.65,52400.0,46.6849,46.7256,46.6509,46.6577,52400.0
2006-02-13 10:45:00,68.67,68.8,68.67,68.77,16600.0,46.6713,46.7596,46.6713,46.7392,16600.0
2006-02-13 10:50:00,68.8,69.07,68.75,68.93,24600.0,46.7596,46.9431,46.7256,46.848,24600.0
2006-02-13 10:55:00,68.96,68.96,68.77,68.85,7200.0,46.8684,46.8684,46.7392,46.7936,7200.0
2006-02-13 11:00:00,68.85,68.95,68.72,68.8,9000.0,46.7936,46.8616,46.7052,46.7596,9000.0
2006-02-13 11:05:00,68.79,68.85,68.59,68.61,20500.0,46.7528,46.7936,46.6169,46.6305,20500.0
2006-02-13 11:10:00,68.59,68.72,68.54,68.69,18400.0,46.6169,46.7052,46.5829,46.6849,18400.0
2006-02-13 11:15:00,68.69,68.7,68.49,68.49,6800.0,46.6849,46.6917,46.5489,46.5489,6800.0
2006-02-13 11:20:00,68.5,68.5,68.31,68.34,23800.0,46.5557,46.5557,46.4266,46.447,23800.0
2006-02-13 11:25:00,68.34,68.53,68.24,68.41,35900.0,46.447,46.5761,46.379,46.4946,35900.0
2006-02-13 11:30:00,68.4,68.42,68.09,68.12,14200.0,46.4878,46.5014,46.2771,46.2975,14200.0
2006-02-13 11:35:00,68.12,68.29,68.12,68.26,30100.0,46.2975,46.413,46.2975,46.3926,30100.0
2006-02-13 11:40:00,68.24,68.25,68.14,68.16,23100.0,46.379,46.3858,46.3111,46.3246,23100.0
2006-02-13 11:45:00,68.16,68.37,68.09,68.19,55600.0,46.3246,46.4674,46.2771,46.345,55600.0
2006-02-13 11:50:00,68.25,68.25,68.0,68.0,12600.0,46.3858,46.3858,46.2159,46.2159,12600.0
2006-02-13 11:55:00,68.01,68.19,68.0,68.07,16000.0,46.2227,46.345,46.2159,46.2635,16000.0
2006-02-13 12:00:00,68.09,68.23,68.04,68.19,9500.0,46.2771,46.3722,46.2431,46.345,9500.0
2006-02-13 12:05:00,68.2,68.26,68.16,68.18,10400.0,46.3518,46.3926,46.3246,46.3382,10400.0
2006-02-13 12:10:00,68.18,68.23,68.14,68.14,9600.0,46.3382,46.3722,46.3111,46.3111,9600.0
2006-02-13 12:15:00,68.16,68.24,68.14,68.23,10500.0,46.3246,46.379,46.3111,46.3722,10500.0
2006-02-13 12:20:00,68.23,68.23,68.15,68.16,5800.0,46.3722,46.3722,46.3179,46.3246,5800.0
2006-02-13 12:25:00,68.17,68.22,68.17,68.2,3900.0,46.3314,46.3654,46.3314,46.3518,3900.0
2006-02-13 12:30:00,68.2,68.27,68.18,68.25,15200.0,46.3518,46.3994,46.3382,46.3858,15200.0
2006-02-13 12:35:00,68.25,68.26,68.21,68.21,4400.0,46.3858,46.3926,46.3586,46.3586,4400.0
2006-02-13 12:40:00,68.19,68.2,68.12,68.13,15200.0,46.345,46.3518,46.2975,46.3043,15200.0
2006-02-13 12:45:00,68.12,68.19,68.0,68.02,40000.0,46.2975,46.345,46.2159,46.2295,40000.0
2006-02-13 12:50:00,68.02,68.12,67.93,68.04,17300.0,46.2295,46.2975,46.1683,46.2431,17300.0
2006-02-13 12:55:00,68.05,68.06,67.89,68.05,29500.0,46.2499,46.2567,46.1411,46.2499,29500.0
2006-02-13 13:00:00,68.04,68.07,67.88,67.96,16000.0,46.2431,46.2635,46.1343,46.1887,16000.0
2006-02-13 13:05:00,67.97,67.98,67.64,67.78,27500.0,46.1955,46.2023,45.9712,46.0664,27500.0
2006-02-13 13:10:00,67.76,67.88,67.72,67.86,45300.0,46.0528,46.1343,46.0256,46.1208,45300.0
2006-02-13 13:15:00,67.85,67.91,67.81,67.9,35700.0,46.114,46.1547,46.0868,46.1479,35700.0
2006-02-13 13:20:00,67.9,67.91,67.85,67.9,18600.0,46.1479,46.1547,46.114,46.1479,18600.0
2006-02-13 13:25:00,67.88,67.9,67.85,67.86,9100.0,46.1343,46.1479,46.114,46.1208,9100.0
2006-02-13 13:30:00,67.86,67.88,67.71,67.75,14000.0,46.1208,46.1343,46.0188,46.046,14000.0
2006-02-13 13:35:00,67.77,67.86,67.76,67.82,15800.0,46.0596,46.1208,46.0528,46.0936,15800.0
2006-02-13 13:40:00,67.8,67.82,67.72,67.77,15700.0,46.08,46.0936,46.0256,46.0596,15700.0
2006-02-13 13:45:00,67.78,67.84,67.76,67.79,9900.0,46.0664,46.1072,46.0528,46.0732,9900.0
2006-02-13 13:50:00,67.79,67.88,67.79,67.88,5900.0,46.0732,46.1343,46.0732,46.1343,5900.0
2006-02-13 13:55:00,67.9,67.9,67.84,67.86,7200.0,46.1479,46.1479,46.1072,46.1208,7200.0
2006-02-13 14:00:00,67.86,67.92,67.85,67.9,22500.0,46.1208,46.1615,46.114,46.1479,22500.0
2006-02-13 14:05:00,67.9,67.92,67.89,67.92,2700.0,46.1479,46.1615,46.1411,46.1615,2700.0
2006-02-13 14:10:00,67.9,68.01,67.9,67.97,6100.0,46.1479,46.2227,46.1479,46.1955,6100.0
2006-02-13 14:15:00,67.98,68.09,67.98,68.03,6700.0,46.2023,46.2771,46.2023,46.2363,6700.0
2006-02-13 14:20:00,68.03,68.09,68.03,68.05,14900.0,46.2363,46.2771,46.2363,46.2499,14900.0
2006-02-13 14:25:00,68.04,68.19,68.04,68.15,12600.0,46.2431,46.345,46.2431,46.3179,12600.0
2006-02-13 14:30:00,68.14,68.23,68.1,68.2,12100.0,46.3111,46.3722,46.2839,46.3518,12100.0
2006-02-13 14:35:00,68.2,68.21,68.02,68.1,18300.0,46.3518,46.3586,46.2295,46.2839,18300.0
2006-02-13 14:40:00,68.1,68.18,68.05,68.16,6200.0,46.2839,46.3382,46.2499,46.3246,6200.0
2006-02-13 14:45:00,68.15,68.2,68.15,68.18,5000.0,46.3179,46.3518,46.3179,46.3382,5000.0
2006-02-13 14:50:00,68.19,68.21,68.16,68.19,8100.0,46.345,46.3586,46.3246,46.345,8100.0
2006-02-13 14:55:00,68.2,68.47,68.19,68.28,20800.0,46.3518,46.5353,46.345,46.4062,20800.0
2006-02-13 15:00:00,68.29,68.58,68.27,68.54,21400.0,46.413,46.6101,46.3994,46.5829,21400.0
2006-02-13 15:05:00,68.52,68.56,68.43,68.43,7100.0,46.5693,46.5965,46.5082,46.5082,7100.0
2006-02-13 15:10:00,68.43,68.44,68.26,68.32,9100.0,46.5082,46.5149,46.3926,46.4334,9100.0
2006-02-13 15:15:00,68.32,68.32,68.15,68.17,10900.0,46.4334,46.4334,46.3179,46.3314,10900.0
2006-02-13 15:20:00,68.14,68.15,68.0,68.07,29000.0,46.3111,46.3179,46.2159,46.2635,29000.0
2006-02-13 15:25:00,68.06,68.17,68.05,68.05,31300.0,46.2567,46.3314,46.2499,46.2499,31300.0
2006-02-13 15:30:00,68.05,68.09,68.02,68.06,22400.0,46.2499,46.2771,46.2295,46.2567,22400.0
2006-02-13 15:35:00,68.06,68.19,68.06,68.19,16100.0,46.2567,46.345,46.2567,46.345,16100.0
2006-02-13 15:40:00,68.19,68.27,68.13,68.27,15100.0,46.345,46.3994,46.3043,46.3994,15100.0
2006-02-13 15:45:00,68.28,68.5,68.27,68.47,27600.0,46.4062,46.5557,46.3994,46.5353,27600.0
2006-02-13 15:50:00,68.44,68.55,68.33,68.35,38400.0,46.5149,46.5897,46.4402,46.4538,38400.0
2006-02-13 15:55:00,68.31,68.31,68.2,68.24,36400.0,46.4266,46.4266,46.3518,46.379,36400.0
2006-02-14 09:30:00,68.4,68.95,68.4,68.88,35400.0,46.4878,46.8616,46.4878,46.814,35400.0
2006-02-14 09:35:00,68.88,69.04,68.49,68.61,33900.0,46.814,46.9227,46.5489,46.6305,33900.0
2006-02-14 09:40:00,68.5,68.5,68.13,68.19,70600.0,46.5557,46.5557,46.3043,46.345,70600.0
2006-02-14 09:45:00,68.19,68.3,68.0,68.3,24700.0,46.345,46.4198,46.2159,46.4198,24700.0
2006-02-14 09:50:00,68.3,68.34,68.1,68.2,27000.0,46.4198,46.447,46.2839,46.3518,27000.0
2006-02-14 09:55:00,68.2,68.35,68.2,68.33,21800.0,46.3518,46.4538,46.3518,46.4402,21800.0
2006-02-14 10:00:00,68.33,68.35,67.9,67.99,22400.0,46.4402,46.4538,46.1479,46.2091,22400.0
2006-02-14 10:05:00,68.0,68.25,67.99,68.21,16800.0,46.2159,46.3858,46.2091,46.3586,16800.0
2006-02-14 10:10:00,68.2,68.25,68.09,68.25,19000.0,46.3518,46.3858,46.2771,46.3858,19000.0
2006-02-14 10:15:00,68.23,68.23,67.98,68.04,13200.0,46.3722,46.3722,46.2023,46.2431,13200.0
2006-02-14 10:20:00,68.04,68.13,68.03,68.1,11400.0,46.2431,46.3043,46.2363,46.2839,11400.0
2006-02-14 10:25:00,68.03,68.25,67.96,67.96,25100.0,46.2363,46.3858,46.1887,46.1887,25100.0
2006-02-14 10:30:00,67.96,68.02,67.81,67.97,29600.0,46.1887,46.2295,46.0868,46.1955,29600.0
2006-02-14 10:35:00,67.96,67.98,67.76,67.76,28100.0,46.1887,46.2023,46.0528,46.0528,28100.0
2006-02-14 10:40:00,67.75,67.99,67.64,67.99,31700.0,46.046,46.2091,45.9712,46.2091,31700.0
2006-02-14 10:45:00,67.89,67.92,67.28,67.45,35300.0,46.1411,46.1615,45.7266,45.8421,35300.0
2006-02-14 10:50:00,67.4,67.55,67.32,67.45,31000.0,45.8081,45.9101,45.7537,45.8421,31000.0
2006-02-14 10:55:00,67.46,67.78,67.43,67.76,19500.0,45.8489,46.0664,45.8285,46.0528,19500.0
2006-02-14 11:00:00,67.76,67.9,67.52,67.74,14200.0,46.0528,46.1479,45.8897,46.0392,14200.0
2006-02-14 11:05:00,67.73,67.89,67.72,67.72,15900.0,46.0324,46.1411,46.0256,46.0256,15900.0
2006-02-14 11:10:00,67.72,67.94,67.69,67.91,21400.0,46.0256,46.1751,46.0052,46.1547,21400.0
2006-02-14 11:15:00,67.91,67.91,67.76,67.8,13700.0,46.1547,46.1547,46.0528,46.08,13700.0
2006-02-14 11:20:00,67.85,67.95,67.83,67.93,21800.0,46.114,46.1819,46.1004,46.1683,21800.0
2006-02-14 11:25:00,67.87,68.0,67.81,67.98,29200.0,46.1275,46.2159,46.0868,46.2023,29200.0
2006-02-14 11:30:00,67.99,68.15,67.99,68.14,45100.0,46.2091,46.3179,46.2091,46.3111,45100.0
2006-02-14 11:35:00,68.15,68.2,68.03,68.04,37500.0,46.3179,46.3518,46.2363,46.2431,37500.0
2006-02-14 11:40:00,68.02,68.02,67.89,67.93,15400.0,46.2295,46.2295,46.1411,46.1683,15400.0
2006-02-14 11:45:00,67.93,67.94,67.79,67.84,20400.0,46.1683,46.1751,46.0732,46.1072,20400.0
2006-02-14 11:50:00,67.84,67.87,67.72,67.87,28800.0,46.1072,46.1275,46.0256,46.1275,28800.0
2006-02-14 11:55:00,67.85,68.05,67.85,67.96,29000.0,46.114,46.2499,46.114,46.1887,29000.0
2006-02-14 12:00:00,67.97,68.05,67.89,68.04,11600.0,46.1955,46.2499,46.1411,46.2431,11600.0
2006-02-14 12:05:00,68.03,68.09,67.89,68.04,17700.0,46.2363,46.2771,46.1411,46.2431,17700.0
2006-02-14 12:10:00,68.03,68.09,67.98,68.05,14000.0,46.2363,46.2771,46.2023,46.2499,14000.0
2006-02-14 12:15:00,68.03,68.25,68.01,68.1,24500.0,46.2363,46.3858,46.2227,46.2839,24500.0
2006-02-14 12:20:00,68.12,68.2,68.12,68.2,13600.0,46.2975,46.3518,46.2975,46.3518,13600.0
2006-02-14 12:25:00,68.2,68.2,68.05,68.06,10600.0,46.3518,46.3518,46.2499,46.2567,10600.0
2006-02-14 12:30:00,68.02,68.09,67.98,68.09,13600.0,46.2295,46.2771,46.2023,46.2771,13600.0
2006-02-14 12:35:00,68.08,68.09,67.96,67.96,13100.0,46.2703,46.2771,46.1887,46.1887,13100.0
2006-02-14 12:40:00,67.96,68.03,67.96,68.02,17100.0,46.1887,46.2363,46.1887,46.2295,17100.0
2006-02-14 12:45:00,68.02,68.06,67.9,67.98,14900.0,46.2295,46.2567,46.1479,46.2023,14900.0
2006-02-14 12:50:00,68.03,68.04,67.93,68.0,7300.0,46.2363,46.2431,46.1683,46.2159,7300.0
2006-02-14 12:55:00,67.98,68.04,67.98,68.02,7300.0,46.2023,46.2431,46.2023,46.2295,7300.0
2006-02-14 13:00:00,68.03,68.03,67.89,67.91,17900.0,46.2363,46.2363,46.1411,46.1547,17900.0
2006-02-14 13:05:00,67.92,67.92,67.72,67.87,18600.0,46.1615,46.1615,46.0256,46.1275,18600.0
2006-02-14 13:10:00,67.87,67.87,67.76,67.8,10400.0,46.1275,46.1275,46.0528,46.08,10400.0
2006-02-14 13:15:00,67.81,67.96,67.79,67.91,23300.0,46.0868,46.1887,46.0732,46.1547,23300.0
2006-02-14 13:20:00,67.9,67.92,67.83,67.87,8900.0,46.1479,46.1615,46.1004,46.1275,8900.0
2006-02-14 13:25:00,67.83,67.9,67.8,67.86,7800.0,46.1004,46.1479,46.08,46.1208,7800.0
2006-02-14 13:30:00,67.84,67.86,67.82,67.83,12000.0,46.1072,46.1208,46.0936,46.1004,12000.0
2006-02-14 13:35:00,67.83,67.9,67.82,67.87,7900.0,46.1004,46.1479,46.0936,46.1275,7900.0
2006-02-14 13:40:00,67.88,67.88,67.72,67.77,20800.0,46.1343,46.1343,46.0256,46.0596,20800.0
2006-02-14 13:45:00,67.77,67.77,67.61,67.61,9700.0,46.0596,46.0596,45.9508,45.9508,9700.0
2006-02-14 13:50:00,67.58,67.62,67.49,67.52,25900.0,45.9305,45.9576,45.8693,45.8897,25900.0
2006-02-14 13:55:00,67.52,67.78,67.5,67.72,46100.0,45.8897,46.0664,45.8761,46.0256,46100.0
2006-02-14 14:00:00,67.71,67.78,67.71,67.74,13000.0,46.0188,46.0664,46.0188,46.0392,13000.0
2006-02-14 14:05:00,67.73,68.09,67.73,68.09,19200.0,46.0324,46.2771,46.0324,46.2771,19200.0
2006-02-14 14:10:00,68.04,68.1,68.0,68.1,21900.0,46.2431,46.2839,46.2159,46.2839,21900.0
2006-02-14 14:15:00,68.08,68.23,68.05,68.09,15300.0,46.2703,46.3722,46.2499,46.2771,15300.0
2006-02-14 14:20:00,68.14,68.14,68.08,68.12,18700.0,46.3111,46.3111,46.2703,46.2975,18700.0
2006-02-14 14:25:00,68.12,68.18,68.11,68.15,24800.0,46.2975,46.3382,46.2907,46.3179,24800.0
2006-02-14 14:30:00,68.13,68.14,68.05,68.1,15800.0,46.3043,46.3111,46.2499,46.2839,15800.0
2006-02-14 14:35:00,68.09,68.18,68.05,68.08,15400.0,46.2771,46.3382,46.2499,46.2703,15400.0
2006-02-14 14:40:00,68.08,68.17,68.04,68.11,16300.0,46.2703,46.3314,46.2431,46.2907,16300.0
2006-02-14 14:45:00,68.11,68.11,68.04,68.05,9000.0,46.2907,46.2907,46.2431,46.2499,9000.0
2006-02-14 14:50:00,68.05,68.16,68.04,68.1,31700.0,46.2499,46.3246,46.2431,46.2839,31700.0
2006-02-14 14:55:00,68.1,68.14,68.1,68.11,13200.0,46.2839,46.3111,46.2839,46.2907,13200.0
2006-02-14 15:00:00,68.12,68.2,68.12,68.16,32700.0,46.2975,46.3518,46.2975,46.3246,32700.0
2006-02-14 15:05:00,68.16,68.26,68.16,68.22,30400.0,46.3246,46.3926,46.3246,46.3654,30400.0
2006-02-14 15:10:00,68.21,68.23,68.13,68.2,42900.0,46.3586,46.3722,46.3043,46.3518,42900.0
2006-02-14 15:15:00,68.19,68.25,68.19,68.24,31900.0,46.345,46.3858,46.345,46.379,31900.0
2006-02-14 15:20:00,68.24,68.35,68.2,68.29,44600.0,46.379,46.4538,46.3518,46.413,44600.0
2006-02-14 15:25:00,68.3,68.66,68.3,68.48,62600.0,46.4198,46.6645,46.4198,46.5421,62600.0
2006-02-14 15:30:00,68.44,68.51,68.33,68.45,99500.0,46.5149,46.5625,46.4402,46.5217,99500.0
2006-02-14 15:35:00,68.44,68.59,68.44,68.53,56200.0,46.5149,46.6169,46.5149,46.5761,56200.0
2006-02-14 15:40:00,68.53,68.79,68.51,68.62,42500.0,46.5761,46.7528,46.5625,46.6373,42500.0
2006-02-14 15:45:00,68.61,68.63,68.51,68.55,49100.0,46.6305,46.6441,46.5625,46.5897,49100.0
2006-02-14 15:50:00,68.55,68.55,68.4,68.54,111800.0,46.5897,46.5897,46.4878,46.5829,111800.0
2006-02-14 15:55:00,68.54,68.8,68.54,68.76,95100.0,46.5829,46.7596,46.5829,46.7324,95100.0
2006-02-15 09:30:00,67.9,68.29,67.85,68.01,264100.0,46.1479,46.413,46.114,46.2227,264100.0
2006-02-15 09:35:00,68.0,68.1,67.58,67.69,222800.0,46.2159,46.2839,45.9305,46.0052,222800.0
2006-02-15 09:40:00,67.75,67.82,67.15,67.2,159300.0,46.046,46.0936,45.6382,45.6722,159300.0
2006-02-15 09:45:00,67.2,67.2,66.62,67.03,152400.0,45.6722,45.6722,45.278,45.5566,152400.0
2006-02-15 09:50:00,67.03,67.07,66.3,66.41,130900.0,45.5566,45.5838,45.0605,45.1353,130900.0
2006-02-15 09:55:00,66.41,66.83,66.0,66.57,156900.0,45.1353,45.4207,44.8566,45.244,156900.0
2006-02-15 10:00:00,66.7,66.9,66.5,66.86,81500.0,45.3324,45.4683,45.1964,45.4411,81500.0
2006-02-15 10:05:00,66.92,66.93,66.66,66.79,62800.0,45.4819,45.4887,45.3052,45.3935,62800.0
2006-02-15 10:10:00,66.82,66.99,66.6,66.91,84600.0,45.4139,45.5295,45.2644,45.4751,84600.0
2006-02-15 10:15:00,66.91,67.1,66.86,67.09,109300.0,45.4751,45.6042,45.4411,45.5974,109300.0
2006-02-15 10:20:00,67.1,67.43,66.85,67.02,59700.0,45.6042,45.8285,45.4343,45.5499,59700.0
2006-02-15 10:25:00,67.03,67.15,66.96,67.04,55700.0,45.5566,45.6382,45.5091,45.5634,55700.0
2006-02-15 10:30:00,67.04,67.38,67.02,67.31,46100.0,45.5634,45.7945,45.5499,45.7469,46100.0
2006-02-15 10:35:00,67.32,67.49,67.16,67.25,64400.0,45.7537,45.8693,45.645,45.7062,64400.0
2006-02-15 10:40:00,67.25,67.25,66.9,66.99,46700.0,45.7062,45.7062,45.4683,45.5295,46700.0
2006-02-15 10:45:00,66.99,67.17,66.75,67.14,30300.0,45.5295,45.6518,45.3663,45.6314,30300.0
2006-02-15 10:50:00,67.11,67.15,67.06,67.08,15100.0,45.611,45.6382,45.577,45.5906,15100.0
2006-02-15 10:55:00,67.11,67.12,66.65,66.92,50000.0,45.611,45.6178,45.2984,45.4819,50000.0
2006-02-15 11:00:00,66.91,66.95,66.57,66.57,58000.0,45.4751,45.5023,45.244,45.244,58000.0
2006-02-15 11:05:00,66.57,66.92,66.54,66.78,72200.0,45.244,45.4819,45.2236,45.3867,72200.0
2006-02-15 11:10:00,66.77,66.81,66.61,66.65,25000.0,45.3799,45.4071,45.2712,45.2984,25000.0
2006-02-15 11:15:00,66.63,66.65,66.41,66.48,37300.0,45.2848,45.2984,45.1353,45.1828,37300.0
2006-02-15 11:20:00,66.48,66.7,66.44,66.5,38000.0,45.1828,45.3324,45.1557,45.1964,38000.0
2006-02-15 11:25:00,66.51,66.56,66.27,66.28,27900.0,45.2032,45.2372,45.0401,45.0469,27900.0
2006-02-15 11:30:00,66.26,66.42,66.15,66.19,50700.0,45.0333,45.1421,44.9586,44.9857,50700.0
2006-02-15 11:35:00,66.16,66.25,66.05,66.19,58300.0,44.9654,45.0265,44.8906,44.9857,58300.0
2006-02-15 11:40:00,66.17,66.31,66.13,66.17,36000.0,44.9722,45.0673,44.945,44.9722,36000.0
2006-02-15 11:45:00,66.14,66.27,66.11,66.12,19700.0,44.9518,45.0401,44.9314,44.9382,19700.0
2006-02-15 11:50:00,66.13,66.18,65.9,65.91,72400.0,44.945,44.9789,44.7886,44.7954,72400.0
2006-02-15 11:55:00,65.89,66.01,65.83,65.88,64700.0,44.7819,44.8634,44.7411,44.7751,64700.0
2006-02-15 12:00:00,65.87,66.03,65.77,65.91,64400.0,44.7683,44.877,44.7003,44.7954,64400.0
2006-02-15 12:05:00,65.97,66.15,65.91,66.02,41800.0,44.8362,44.9586,44.7954,44.8702,41800.0
2006-02-15 12:10:00,66.02,66.11,65.92,66.05,27400.0,44.8702,44.9314,44.8022,44.8906,27400.0
2006-02-15 12:15:00,66.07,66.07,65.83,65.83,35600.0,44.9042,44.9042,44.7411,44.7411,35600.0
2006-02-15 12:20:00,65.83,66.05,65.83,66.0,18200.0,44.7411,44.8906,44.7411,44.8566,18200.0
2006-02-15 12:25:00,66.0,66.0,65.83,65.83,18600.0,44.8566,44.8566,44.7411,44.7411,18600.0
2006-02-15 12:30:00,65.87,66.0,65.77,65.98,22300.0,44.7683,44.8566,44.7003,44.843,22300.0
2006-02-15 12:35:00,65.96,65.98,65.84,65.94,40100.0,44.8294,44.843,44.7479,44.8158,40100.0
2006-02-15 12:40:00,65.94,66.0,65.91,65.92,17200.0,44.8158,44.8566,44.7954,44.8022,17200.0
2006-02-15 12:45:00,65.92,66.02,65.9,65.93,19200.0,44.8022,44.8702,44.7886,44.809,19200.0
2006-02-15 12:50:00,65.92,65.99,65.91,65.98,22900.0,44.8022,44.8498,44.7954,44.843,22900.0
2006-02-15 12:55:00,65.98,66.03,65.9,66.03,40400.0,44.843,44.877,44.7886,44.877,40400.0
2006-02-15 13:00:00,66.0,66.18,66.0,66.17,26900.0,44.8566,44.9789,44.8566,44.9722,26900.0
2006-02-15 13:05:00,66.15,66.24,66.07,66.24,31800.0,44.9586,45.0197,44.9042,45.0197,31800.0
2006-02-15 13:10:00,66.27,66.27,66.01,66.06,23100.0,45.0401,45.0401,44.8634,44.8974,23100.0
2006-02-15 13:15:00,66.04,66.1,66.01,66.1,8500.0,44.8838,44.9246,44.8634,44.9246,8500.0
2006-02-15 13:20:00,66.1,66.1,65.98,66.03,16300.0,44.9246,44.9246,44.843,44.877,16300.0
2006-02-15 13:25:00,66.05,66.08,65.94,66.08,58900.0,44.8906,44.911,44.8158,44.911,58900.0
2006-02-15 13:30:00,66.08,66.4,66.07,66.29,39600.0,44.911,45.1285,44.9042,45.0537,39600.0
2006-02-15 13:35:00,66.28,66.3,66.1,66.18,22100.0,45.0469,45.0605,44.9246,44.9789,22100.0
2006-02-15 13:40:00,66.18,66.2,66.04,66.15,24900.0,44.9789,44.9925,44.8838,44.9586,24900.0
2006-02-15 13:45:00,66.17,66.33,66.06,66.13,31800.0,44.9722,45.0809,44.8974,44.945,31800.0
2006-02-15 13:50:00,66.1,66.19,65.97,66.05,26600.0,44.9246,44.9857,44.8362,44.8906,26600.0
2006-02-15 13:55:00,65.98,66.06,65.96,66.03,21200.0,44.843,44.8974,44.8294,44.877,21200.0
2006-02-15 14:00:00,66.03,66.17,66.0,66.08,31000.0,44.877,44.9722,44.8566,44.911,31000.0
2006-02-15 14:05:00,66.08,66.15,66.04,66.06,29700.0,44.911,44.9586,44.8838,44.8974,29700.0
2006-02-15 14:10:00,66.06,66.11,66.0,66.01,11300.0,44.8974,44.9314,44.8566,44.8634,11300.0
2006-02-15 14:15:00,66.0,66.05,65.94,65.95,31900.0,44.8566,44.8906,44.8158,44.8226,31900.0
2006-02-15 14:20:00,65.94,66.06,65.94,65.98,12600.0,44.8158,44.8974,44.8158,44.843,12600.0
2006-02-15 14:25:00,65.98,66.05,65.91,66.03,28200.0,44.843,44.8906,44.7954,44.877,28200.0
2006-02-15 14:30:00,66.01,66.45,66.0,66.21,40800.0,44.8634,45.1625,44.8566,44.9993,40800.0
2006-02-15 14:35:00,66.18,66.3,66.1,66.26,29400.0,44.9789,45.0605,44.9246,45.0333,29400.0
2006-02-15 14:40:00,66.27,66.36,66.27,66.29,28700.0,45.0401,45.1013,45.0401,45.0537,28700.0
2006-02-15 14:45:00,66.31,66.47,66.31,66.36,34300.0,45.0673,45.176,45.0673,45.1013,34300.0
2006-02-15 14:50:00,66.36,66.75,66.36,66.54,102700.0,45.1013,45.3663,45.1013,45.2236,102700.0
2006-02-15 14:55:00,66.54,66.75,66.45,66.75,80400.0,45.2236,45.3663,45.1625,45.3663,80400.0
2006-02-15 15:00:00,66.74,66.95,66.59,66.86,64600.0,45.3595,45.5023,45.2576,45.4411,64600.0
2006-02-15 15:05:00,66.84,66.91,66.8,66.87,34400.0,45.4275,45.4751,45.4003,45.4479,34400.0
2006-02-15 15:10:00,66.86,66.86,66.53,66.6,44200.0,45.4411,45.4411,45.2168,45.2644,44200.0
2006-02-15 15:15:00,66.62,66.69,66.51,66.51,25700.0,45.278,45.3256,45.2032,45.2032,25700.0
2006-02-15 15:20:00,66.52,66.86,66.52,66.86,45000.0,45.21,45.4411,45.21,45.4411,45000.0
2006-02-15 15:25:00,66.86,66.91,66.83,66.86,26800.0,45.4411,45.4751,45.4207,45.4411,26800.0
2006-02-15 15:30:00,66.86,66.99,66.85,66.99,32900.0,45.4411,45.5295,45.4343,45.5295,32900.0
2006-02-15 15:35:00,66.99,67.1,66.91,66.95,78900.0,45.5295,45.6042,45.4751,45.5023,78900.0
2006-02-15 15:40:00,66.99,67.08,66.97,67.05,41400.0,45.5295,45.5906,45.5159,45.5702,41400.0
2006-02-15 15:45:00,67.04,67.21,67.03,67.04,57200.0,45.5634,45.679,45.5566,45.5634,57200.0
2006-02-15 15:50:00,67.03,67.16,67.03,67.12,59000.0,45.5566,45.645,45.5566,45.6178,59000.0
2006-02-15 15:55:00,67.12,67.33,67.05,67.26,104900.0,45.6178,45.7605,45.5702,45.713,104900.0
2006-02-16 09:30:00,67.38,67.38,66.75,66.75,56200.0,45.7945,45.7945,45.3663,45.3663,56200.0
2006-02-16 09:35:00,66.74,66.8,66.39,66.51,34500.0,45.3595,45.4003,45.1217,45.2032,34500.0
2006-02-16 09:40:00,66.51,66.67,66.48,66.55,57200.0,45.2032,45.312,45.1828,45.2304,57200.0
2006-02-16 09:45:00,66.52,66.59,66.25,66.55,34700.0,45.21,45.2576,45.0265,45.2304,34700.0
2006-02-16 09:50:00,66.59,66.59,66.32,66.35,29200.0,45.2576,45.2576,45.0741,45.0945,29200.0
2006-02-16 09:55:00,66.35,66.4,66.18,66.37,45500.0,45.0945,45.1285,44.9789,45.1081,45500.0
2006-02-16 10:00:00,66.36,66.39,66.22,66.26,26300.0,45.1013,45.1217,45.0061,45.0333,26300.0
2006-02-16 10:05:00,66.28,66.45,66.26,66.36,25000.0,45.0469,45.1625,45.0333,45.1013,25000.0
2006-02-16 10:10:00,66.36,66.48,66.33,66.42,20300.0,45.1013,45.1828,45.0809,45.1421,20300.0
2006-02-16 10:15:00,66.41,66.42,66.3,66.37,28300.0,45.1353,45.1421,45.0605,45.1081,28300.0
2006-02-16 10:20:00,66.35,66.4,66.15,66.15,21900.0,45.0945,45.1285,44.9586,44.9586,21900.0
2006-02-16 10:25:00,66.17,66.25,66.04,66.25,25100.0,44.9722,45.0265,44.8838,45.0265,25100.0
2006-02-16 10:30:00,66.19,66.25,65.89,65.89,67600.0,44.9857,45.0265,44.7819,44.7819,67600.0
2006-02-16 10:35:00,65.89,65.97,65.75,65.75,53100.0,44.7819,44.8362,44.6867,44.6867,53100.0
2006-02-16 10:40:00,65.75,66.1,65.75,66.0,65200.0,44.6867,44.9246,44.6867,44.8566,65200.0
2006-02-16 10:45:00,66.0,66.14,65.8,65.81,73100.0,44.8566,44.9518,44.7207,44.7275,73100.0
2006-02-16 10:50:00,65.78,65.87,65.69,65.75,34600.0,44.7071,44.7683,44.6459,44.6867,34600.0
2006-02-16 10:55:00,65.71,65.85,65.7,65.75,25100.0,44.6595,44.7547,44.6527,44.6867,25100.0
2006-02-16 11:00:00,65.61,65.81,65.61,65.81,32900.0,44.5916,44.7275,44.5916,44.7275,32900.0
2006-02-16 11:05:00,65.82,65.89,65.77,65.79,45400.0,44.7343,44.7819,44.7003,44.7139,45400.0
2006-02-16 11:10:00,65.79,65.81,65.52,65.55,39900.0,44.7139,44.7275,44.5304,44.5508,39900.0
2006-02-16 11:15:00,65.55,65.65,65.36,65.41,109600.0,44.5508,44.6187,44.4216,44.4556,109600.0
2006-02-16 11:20:00,65.4,65.6,65.37,65.57,59100.0,44.4488,44.5848,44.4284,44.5644,59100.0
2006-02-16 11:25:00,65.57,65.76,65.53,65.74,37300.0,44.5644,44.6935,44.5372,44.6799,37300.0
2006-02-16 11:30:00,65.73,65.75,65.54,65.62,22800.0,44.6731,44.6867,44.544,44.5983,22800.0
2006-02-16 11:35:00,65.64,65.72,65.59,65.63,20300.0,44.6119,44.6663,44.578,44.6051,20300.0
2006-02-16 11:40:00,65.65,65.71,65.65,65.65,28800.0,44.6187,44.6595,44.6187,44.6187,28800.0
2006-02-16 11:45:00,65.69,65.69,65.6,65.63,17300.0,44.6459,44.6459,44.5848,44.6051,17300.0
2006-02-16 11:50:00,65.62,65.9,65.56,65.87,56100.0,44.5983,44.7886,44.5576,44.7683,56100.0
2006-02-16 11:55:00,65.87,66.07,65.86,66.03,54300.0,44.7683,44.9042,44.7615,44.877,54300.0
2006-02-16 12:00:00,66.03,66.38,66.02,66.33,50800.0,44.877,45.1149,44.8702,45.0809,50800.0
2006-02-16 12:05:00,66.34,66.36,66.11,66.17,48700.0,45.0877,45.1013,44.9314,44.9722,48700.0
2006-02-16 12:10:00,66.17,66.29,66.1,66.1,31400.0,44.9722,45.0537,44.9246,44.9246,31400.0
2006-02-16 12:15:00,66.1,66.12,65.9,65.96,26700.0,44.9246,44.9382,44.7886,44.8294,26700.0
2006-02-16 12:20:00,65.97,66.21,65.93,65.93,12300.0,44.8362,44.9993,44.809,44.809,12300.0
2006-02-16 12:25:00,65.91,65.91,65.76,65.82,10900.0,44.7954,44.7954,44.6935,44.7343,10900.0
2006-02-16 12:30:00,65.8,65.86,65.75,65.86,9100.0,44.7207,44.7615,44.6867,44.7615,9100.0
2006-02-16 12:35:00,65.89,65.89,65.81,65.82,8700.0,44.7819,44.7819,44.7275,44.7343,8700.0
2006-02-16 12:40:00,65.83,65.83,65.8,65.82,6800.0,44.7411,44.7411,44.7207,44.7343,6800.0
2006-02-16 12:45:00,65.84,65.9,65.75,65.82,25600.0,44.7479,44.7886,44.6867,44.7343,25600.0
2006-02-16 12:50:00,65.84,65.92,65.83,65.85,12200.0,44.7479,44.8022,44.7411,44.7547,12200.0
2006-02-16 12:55:00,65.85,65.87,65.75,65.75,13700.0,44.7547,44.7683,44.6867,44.6867,13700.0
2006-02-16 13:00:00,65.76,65.77,65.66,65.66,14000.0,44.6935,44.7003,44.6255,44.6255,14000.0
2006-02-16 13:05:00,65.66,65.67,65.53,65.61,11700.0,44.6255,44.6323,44.5372,44.5916,11700.0
2006-02-16 13:10:00,65.61,65.81,65.61,65.81,11300.0,44.5916,44.7275,44.5916,44.7275,11300.0
2006-02-16 13:15:00,65.78,65.78,65.61,65.62,12300.0,44.7071,44.7071,44.5916,44.5983,12300.0
2006-02-16 13:20:00,65.62,65.62,65.55,65.6,9200.0,44.5983,44.5983,44.5508,44.5848,9200.0
2006-02-16 13:25:00,65.6,65.75,65.59,65.72,10900.0,44.5848,44.6867,44.578,44.6663,10900.0
2006-02-16 13:30:00,65.7,65.9,65.63,65.9,15000.0,44.6527,44.7886,44.6051,44.7886,15000.0
2006-02-16 13:35:00,65.94,65.94,65.71,65.78,7600.0,44.8158,44.8158,44.6595,44.7071,7600.0
2006-02-16 13:40:00,65.76,65.78,65.72,65.72,7100.0,44.6935,44.7071,44.6663,44.6663,7100.0
2006-02-16 13:45:00,65.73,65.75,65.68,65.74,17900.0,44.6731,44.6867,44.6391,44.6799,17900.0
2006-02-16 13:50:00,65.69,65.69,65.53,65.54,13700.0,44.6459,44.6459,44.5372,44.544,13700.0
2006-02-16 13:55:00,65.54,65.7,65.53,65.7,19800.0,44.544,44.6527,44.5372,44.6527,19800.0
2006-02-16 14:00:00,65.7,65.7,65.59,65.65,28000.0,44.6527,44.6527,44.578,44.6187,28000.0
2006-02-16 14:05:00,65.67,65.73,65.61,65.66,9000.0,44.6323,44.6731,44.5916,44.6255,9000.0
2006-02-16 14:10:00,65.69,65.77,65.65,65.65,10700.0,44.6459,44.7003,44.6187,44.6187,10700.0
2006-02-16 14:15:00,65.65,65.81,65.6,65.74,28400.0,44.6187,44.7275,44.5848,44.6799,28400.0
2006-02-16 14:20:00,65.79,65.98,65.73,65.98,16800.0,44.7139,44.843,44.6731,44.843,16800.0
2006-02-16 14:25:00,65.97,66.05,65.89,65.9,41200.0,44.8362,44.8906,44.7819,44.7886,41200.0
2006-02-16 14:30:00,65.87,65.88,65.76,65.79,14100.0,44.7683,44.7751,44.6935,44.7139,14100.0
2006-02-16 14:35:00,65.8,65.96,65.73,65.86,27600.0,44.7207,44.8294,44.6731,44.7615,27600.0
2006-02-16 14:40:00,65.85,65.85,65.7,65.72,15400.0,44.7547,44.7547,44.6527,44.6663,15400.0
2006-02-16 14:45:00,65.73,65.74,65.68,65.68,11400.0,44.6731,44.6799,44.6391,44.6391,11400.0
2006-02-16 14:50:00,65.69,65.78,65.66,65.7,12900.0,44.6459,44.7071,44.6255,44.6527,12900.0
2006-02-16 14:55:00,65.72,65.77,65.67,65.77,11400.0,44.6663,44.7003,44.6323,44.7003,11400.0
2006-02-16 15:00:00,65.77,65.78,65.66,65.69,21300.0,44.7003,44.7071,44.6255,44.6459,21300.0
2006-02-16 15:05:00,65.7,65.82,65.68,65.8,15900.0,44.6527,44.7343,44.6391,44.7207,15900.0
2006-02-16 15:10:00,65.8,65.9,65.8,65.83,20400.0,44.7207,44.7886,44.7207,44.7411,20400.0
2006-02-16 15:15:00,65.87,65.87,65.6,65.61,24500.0,44.7683,44.7683,44.5848,44.5916,24500.0
2006-02-16 15:20:00,65.63,65.7,65.51,65.52,31100.0,44.6051,44.6527,44.5236,44.5304,31100.0
2006-02-16 15:25:00,65.53,65.84,65.51,65.75,31800.0,44.5372,44.7479,44.5236,44.6867,31800.0
2006-02-16 15:30:00,65.76,65.77,65.64,65.72,26700.0,44.6935,44.7003,44.6119,44.6663,26700.0
2006-02-16 15:35:00,65.73,65.9,65.73,65.85,26100.0,44.6731,44.7886,44.6731,44.7547,26100.0
2006-02-16 15:40:00,65.85,66.0,65.85,65.86,36200.0,44.7547,44.8566,44.7547,44.7615,36200.0
2006-02-16 15:45:00,65.86,65.94,65.86,65.87,34500.0,44.7615,44.8158,44.7615,44.7683,34500.0
2006-02-16 15:50:00,65.86,65.99,65.8,65.99,62000.0,44.7615,44.8498,44.7207,44.8498,62000.0
2006-02-16 15:55:00,65.99,66.02,65.97,65.99,63800.0,44.8498,44.8702,44.8362,44.8498,63800.0
2006-02-17 09:30:00,66.3,66.3,65.75,65.75,60400.0,45.0605,45.0605,44.6867,44.6867,60400.0
2006-02-17 09:35:00,65.74,65.93,65.65,65.74,44600.0,44.6799,44.809,44.6187,44.6799,44600.0
2006-02-17 09:40:00,65.73,66.17,65.68,66.16,29400.0,44.6731,44.9722,44.6391,44.9654,29400.0
2006-02-17 09:45:00,66.13,66.19,66.0,66.03,25900.0,44.945,44.9857,44.8566,44.877,25900.0
2006-02-17 09:50:00,65.9,65.93,65.7,65.73,27100.0,44.7886,44.809,44.6527,44.6731,27100.0
2006-02-17 09:55:00,65.76,66.07,65.76,66.0,21600.0,44.6935,44.9042,44.6935,44.8566,21600.0
2006-02-17 10:00:00,65.96,66.05,65.96,66.01,22700.0,44.8294,44.8906,44.8294,44.8634,22700.0
2006-02-17 10:05:00,66.0,66.01,65.65,65.65,16800.0,44.8566,44.8634,44.6187,44.6187,16800.0
2006-02-17 10:10:00,65.62,65.68,65.4,65.52,33100.0,44.5983,44.6391,44.4488,44.5304,33100.0
2006-02-17 10:15:00,65.5,65.58,65.46,65.57,26300.0,44.5168,44.5712,44.4896,44.5644,26300.0
2006-02-17 10:20:00,65.57,65.67,65.54,65.55,26400.0,44.5644,44.6323,44.544,44.5508,26400.0
2006-02-17 10:25:00,65.56,65.65,65.53,65.65,8900.0,44.5576,44.6187,44.5372,44.6187,8900.0
2006-02-17 10:30:00,65.67,65.69,65.6,65.63,28800.0,44.6323,44.6459,44.5848,44.6051,28800.0
2006-02-17 10:35:00,65.64,65.7,65.45,65.45,26700.0,44.6119,44.6527,44.4828,44.4828,26700.0
2006-02-17 10:40:00,65.4,65.6,65.4,65.59,15800.0,44.4488,44.5848,44.4488,44.578,15800.0
2006-02-17 10:45:00,65.6,65.7,65.52,65.7,15400.0,44.5848,44.6527,44.5304,44.6527,15400.0
2006-02-17 10:50:00,65.7,65.72,65.63,65.63,6100.0,44.6527,44.6663,44.6051,44.6051,6100.0
2006-02-17 10:55:00,65.64,65.69,65.61,65.61,6300.0,44.6119,44.6459,44.5916,44.5916,6300.0
2006-02-17 11:00:00,65.62,65.74,65.62,65.74,5600.0,44.5983,44.6799,44.5983,44.6799,5600.0
2006-02-17 11:05:00,65.74,65.77,65.61,65.69,10700.0,44.6799,44.7003,44.5916,44.6459,10700.0
2006-02-17 11:10:00,65.64,65.66,65.6,65.64,6700.0,44.6119,44.6255,44.5848,44.6119,6700.0
2006-02-17 11:15:00,65.63,65.63,65.54,65.6,14700.0,44.6051,44.6051,44.544,44.5848,14700.0
2006-02-17 11:20:00,65.6,65.61,65.55,65.55,10200.0,44.5848,44.5916,44.5508,44.5508,10200.0
2006-02-17 11:25:00,65.54,65.61,65.49,65.5,18200.0,44.544,44.5916,44.51,44.5168,18200.0
2006-02-17 11:30:00,65.5,65.57,65.46,65.48,11800.0,44.5168,44.5644,44.4896,44.5032,11800.0
2006-02-17 11:35:00,65.49,65.51,65.48,65.51,9700.0,44.51,44.5236,44.5032,44.5236,9700.0
2006-02-17 11:40:00,65.51,65.51,65.45,65.45,10500.0,44.5236,44.5236,44.4828,44.4828,10500.0
2006-02-17 11:45:00,65.46,65.65,65.46,65.62,12700.0,44.4896,44.6187,44.4896,44.5983,12700.0
2006-02-17 11:50:00,65.6,65.63,65.55,65.59,12600.0,44.5848,44.6051,44.5508,44.578,12600.0
2006-02-17 11:55:00,65.57,65.61,65.56,65.6,3700.0,44.5644,44.5916,44.5576,44.5848,3700.0
2006-02-17 12:00:00,65.59,65.62,65.59,65.6,8100.0,44.578,44.5983,44.578,44.5848,8100.0
2006-02-17 12:05:00,65.6,65.61,65.55,65.55,14600.0,44.5848,44.5916,44.5508,44.5508,14600.0
2006-02-17 12:10:00,65.6,65.6,65.43,65.46,4800.0,44.5848,44.5848,44.4692,44.4896,4800.0
2006-02-17 12:15:00,65.45,65.45,65.36,65.41,7200.0,44.4828,44.4828,44.4216,44.4556,7200.0
2006-02-17 12:20:00,65.42,65.42,65.3,65.33,12400.0,44.4624,44.4624,44.3809,44.4012,12400.0
2006-02-17 12:25:00,65.34,65.44,65.23,65.23,21600.0,44.408,44.476,44.3333,44.3333,21600.0
2006-02-17 12:30:00,65.24,65.37,65.23,65.32,19400.0,44.3401,44.4284,44.3333,44.3945,19400.0
2006-02-17 12:35:00,65.33,65.38,65.27,65.31,20300.0,44.4012,44.4352,44.3605,44.3877,20300.0
2006-02-17 12:40:00,65.31,65.36,65.31,65.34,1100.0,44.3877,44.4216,44.3877,44.408,1100.0
2006-02-17 12:45:00,65.34,65.35,65.25,65.29,9200.0,44.408,44.4148,44.3469,44.3741,9200.0
2006-02-17 12:50:00,65.28,65.36,65.27,65.36,10600.0,44.3673,44.4216,44.3605,44.4216,10600.0
2006-02-17 12:55:00,65.36,65.42,65.31,65.32,6900.0,44.4216,44.4624,44.3877,44.3945,6900.0
2006-02-17 13:00:00,65.31,65.33,65.25,65.32,9100.0,44.3877,44.4012,44.3469,44.3945,9100.0
2006-02-17 13:05:00,65.3,65.32,65.26,65.27,11300.0,44.3809,44.3945,44.3537,44.3605,11300.0
2006-02-17 13:10:00,65.29,65.34,65.25,65.34,21000.0,44.3741,44.408,44.3469,44.408,21000.0
2006-02-17 13:15:00,65.33,65.45,65.28,65.45,6100.0,44.4012,44.4828,44.3673,44.4828,6100.0
2006-02-17 13:20:00,65.43,65.43,65.32,65.36,4500.0,44.4692,44.4692,44.3945,44.4216,4500.0
2006-02-17 13:25:00,65.41,65.41,65.28,65.36,5900.0,44.4556,44.4556,44.3673,44.4216,5900.0
2006-02-17 13:30:00,65.37,65.37,65.27,65.33,5900.0,44.4284,44.4284,44.3605,44.4012,5900.0
2006-02-17 13:35:00,65.33,65.37,65.28,65.37,7600.0,44.4012,44.4284,44.3673,44.4284,7600.0
2006-02-17 13:40:00,65.39,65.45,65.3,65.31,7000.0,44.442,44.4828,44.3809,44.3877,7000.0
2006-02-17 13:45:00,65.31,65.44,65.3,65.41,5100.0,44.3877,44.476,44.3809,44.4556,5100.0
2006-02-17 13:50:00,65.4,65.4,65.32,65.4,8700.0,44.4488,44.4488,44.3945,44.4488,8700.0
2006-02-17 13:55:00,65.41,65.43,65.35,65.43,10800.0,44.4556,44.4692,44.4148,44.4692,10800.0
2006-02-17 14:00:00,65.42,65.43,65.35,65.35,5900.0,44.4624,44.4692,44.4148,44.4148,5900.0
2006-02-17 14:05:00,65.36,65.4,65.35,65.36,6900.0,44.4216,44.4488,44.4148,44.4216,6900.0
2006-02-17 14:10:00,65.37,65.4,65.35,65.36,8400.0,44.4284,44.4488,44.4148,44.4216,8400.0
2006-02-17 14:15:00,65.36,65.36,65.29,65.3,4500.0,44.4216,44.4216,44.3741,44.3809,4500.0
2006-02-17 14:20:00,65.3,65.37,65.29,65.32,8000.0,44.3809,44.4284,44.3741,44.3945,8000.0
2006-02-17 14:25:00,65.31,65.35,65.29,65.33,10000.0,44.3877,44.4148,44.3741,44.4012,10000.0
2006-02-17 14:30:00,65.31,65.38,65.3,65.38,8200.0,44.3877,44.4352,44.3809,44.4352,8200.0
2006-02-17 14:35:00,65.37,65.38,65.31,65.31,6300.0,44.4284,44.4352,44.3877,44.3877,6300.0
2006-02-17 14:40:00,65.3,65.37,65.29,65.37,4800.0,44.3809,44.4284,44.3741,44.4284,4800.0
2006-02-17 14:45:00,65.36,65.39,65.34,65.35,10000.0,44.4216,44.442,44.408,44.4148,10000.0
2006-02-17 14:50:00,65.34,65.36,65.31,65.36,7800.0,44.408,44.4216,44.3877,44.4216,7800.0
2006-02-17 14:55:00,65.36,65.41,65.36,65.39,21600.0,44.4216,44.4556,44.4216,44.442,21600.0
2006-02-17 15:00:00,65.4,65.42,65.35,65.4,9400.0,44.4488,44.4624,44.4148,44.4488,9400.0
2006-02-17 15:05:00,65.4,65.41,65.35,65.35,8400.0,44.4488,44.4556,44.4148,44.4148,8400.0
2006-02-17 15:10:00,65.35,65.35,65.22,65.25,30300.0,44.4148,44.4148,44.3265,44.3469,30300.0
2006-02-17 15:15:00,65.25,65.28,65.23,65.26,18500.0,44.3469,44.3673,44.3333,44.3537,18500.0
2006-02-17 15:20:00,65.27,65.29,65.11,65.15,19300.0,44.3605,44.3741,44.2517,44.2789,19300.0
2006-02-17 15:25:00,65.15,65.15,65.07,65.09,18700.0,44.2789,44.2789,44.2245,44.2381,18700.0
2006-02-17 15:30:00,65.09,65.09,64.91,64.97,77100.0,44.2381,44.2381,44.1158,44.1566,77100.0
2006-02-17 15:35:00,64.96,65.05,64.92,64.93,45900.0,44.1498,44.2109,44.1226,44.1294,45900.0
2006-02-17 15:40:00,64.95,65.07,64.95,65.06,37800.0,44.143,44.2245,44.143,44.2177,37800.0
2006-02-17 15:45:00,65.05,65.07,65.04,65.05,29000.0,44.2109,44.2245,44.2042,44.2109,29000.0
2006-02-17 15:50:00,65.05,65.18,65.05,65.15,36800.0,44.2109,44.2993,44.2109,44.2789,36800.0
2006-02-17 15:55:00,65.17,65.25,65.13,65.25,82300.0,44.2925,44.3469,44.2653,44.3469,82300.0
2006-02-21 09:30:00,65.1,65.94,64.75,64.89,41000.0,44.2449,44.8158,44.0071,44.1022,41000.0
2006-02-21 09:35:00,64.86,64.99,64.75,64.93,34100.0,44.0818,44.1702,44.0071,44.1294,34100.0
2006-02-21 09:40:00,65.0,65.15,65.0,65.04,33100.0,44.177,44.2789,44.177,44.2042,33100.0
2006-02-21 09:45:00,65.04,65.1,64.99,64.99,37500.0,44.2042,44.2449,44.1702,44.1702,37500.0
2006-02-21 09:50:00,64.96,64.96,64.59,64.76,25800.0,44.1498,44.1498,43.8983,44.0139,25800.0
2006-02-21 09:55:00,64.72,64.81,64.39,64.46,31200.0,43.9867,44.0478,43.7624,43.81,31200.0
2006-02-21 10:00:00,64.38,64.48,64.3,64.34,40100.0,43.7556,43.8236,43.7012,43.7284,40100.0
2006-02-21 10:05:00,64.32,64.33,63.94,63.95,50500.0,43.7148,43.7216,43.4565,43.4633,50500.0
2006-02-21 10:10:00,63.94,64.0,63.74,63.87,32400.0,43.4565,43.4973,43.3206,43.409,32400.0
2006-02-21 10:15:00,63.86,63.86,63.59,63.81,59000.0,43.4022,43.4022,43.2187,43.3682,59000.0
2006-02-21 10:20:00,63.86,63.86,63.59,63.6,33300.0,43.4022,43.4022,43.2187,43.2255,33300.0
2006-02-21 10:25:00,63.6,63.65,63.49,63.5,73900.0,43.2255,43.2594,43.1507,43.1575,73900.0
2006-02-21 10:30:00,63.4,63.5,63.34,63.44,80700.0,43.0895,43.1575,43.0488,43.1167,80700.0
2006-02-21 10:35:00,63.45,63.5,63.26,63.31,66900.0,43.1235,43.1575,42.9944,43.0284,66900.0
2006-02-21 10:40:00,63.31,63.41,63.26,63.39,31500.0,43.0284,43.0963,42.9944,43.0827,31500.0
2006-02-21 10:45:00,63.39,63.51,63.28,63.5,76000.0,43.0827,43.1643,43.008,43.1575,76000.0
2006-02-21 10:50:00,63.5,63.68,63.5,63.58,26600.0,43.1575,43.2798,43.1575,43.2119,26600.0
2006-02-21 10:55:00,63.54,63.6,63.35,63.35,17800.0,43.1847,43.2255,43.0556,43.0556,17800.0
2006-02-21 11:00:00,63.33,63.45,63.33,63.44,18300.0,43.042,43.1235,43.042,43.1167,18300.0
2006-02-21 11:05:00,63.41,63.49,63.38,63.47,11400.0,43.0963,43.1507,43.0759,43.1371,11400.0
2006-02-21 11:10:00,63.49,63.62,63.45,63.62,31100.0,43.1507,43.2391,43.1235,43.2391,31100.0
2006-02-21 11:15:00,63.6,63.62,63.58,63.61,15100.0,43.2255,43.2391,43.2119,43.2323,15100.0
2006-02-21 11:20:00,63.61,63.62,63.54,63.62,14500.0,43.2323,43.2391,43.1847,43.2391,14500.0
2006-02-21 11:25:00,63.65,63.73,63.56,63.65,45500.0,43.2594,43.3138,43.1983,43.2594,45500.0
2006-02-21 11:30:00,63.67,63.68,63.54,63.56,17300.0,43.273,43.2798,43.1847,43.1983,17300.0
2006-02-21 11:35:00,63.57,63.6,63.51,63.59,12200.0,43.2051,43.2255,43.1643,43.2187,12200.0
2006-02-21 11:40:00,63.6,63.63,63.53,63.54,7600.0,43.2255,43.2459,43.1779,43.1847,7600.0
2006-02-21 11:45:00,63.56,63.56,63.4,63.49,14000.0,43.1983,43.1983,43.0895,43.1507,14000.0
2006-02-21 11:50:00,63.51,63.52,63.45,63.49,9700.0,43.1643,43.1711,43.1235,43.1507,9700.0
2006-02-21 11:55:00,63.52,63.54,63.46,63.46,4100.0,43.1711,43.1847,43.1303,43.1303,4100.0
2006-02-21 12:00:00,63.46,63.52,63.46,63.49,7200.0,43.1303,43.1711,43.1303,43.1507,7200.0
2006-02-21 12:05:00,63.51,63.62,63.51,63.62,9400.0,43.1643,43.2391,43.1643,43.2391,9400.0
2006-02-21 12:10:00,63.61,63.62,63.58,63.6,6900.0,43.2323,43.2391,43.2119,43.2255,6900.0
2006-02-21 12:15:00,63.6,63.62,63.56,63.61,6100.0,43.2255,43.2391,43.1983,43.2323,6100.0
2006-02-21 12:20:00,63.62,63.64,63.61,63.63,7700.0,43.2391,43.2526,43.2323,43.2459,7700.0
2006-02-21 12:25:00,63.63,63.69,63.61,63.69,9700.0,43.2459,43.2866,43.2323,43.2866,9700.0
2006-02-21 12:30:00,63.7,63.7,63.59,63.62,10200.0,43.2934,43.2934,43.2187,43.2391,10200.0
2006-02-21 12:35:00,63.68,63.8,63.68,63.8,13500.0,43.2798,43.3614,43.2798,43.3614,13500.0
2006-02-21 12:40:00,63.79,63.89,63.77,63.88,6100.0,43.3546,43.4226,43.341,43.4158,6100.0
2006-02-21 12:45:00,63.87,63.87,63.79,63.83,12700.0,43.409,43.409,43.3546,43.3818,12700.0
2006-02-21 12:50:00,63.83,63.85,63.73,63.76,9500.0,43.3818,43.3954,43.3138,43.3342,9500.0
2006-02-21 12:55:00,63.76,63.83,63.76,63.81,3900.0,43.3342,43.3818,43.3342,43.3682,3900.0
2006-02-21 13:00:00,63.81,63.83,63.78,63.83,6100.0,43.3682,43.3818,43.3478,43.3818,6100.0
2006-02-21 13:05:00,63.83,63.89,63.83,63.88,7600.0,43.3818,43.4226,43.3818,43.4158,7600.0
2006-02-21 13:10:00,63.88,63.98,63.86,63.97,28000.0,43.4158,43.4837,43.4022,43.4769,28000.0
2006-02-21 13:15:00,63.98,64.04,63.98,64.02,23100.0,43.4837,43.5245,43.4837,43.5109,23100.0
2006-02-21 13:20:00,64.02,64.02,63.92,63.94,9600.0,43.5109,43.5109,43.4429,43.4565,9600.0
2006-02-21 13:25:00,63.94,63.95,63.89,63.95,11800.0,43.4565,43.4633,43.4226,43.4633,11800.0
2006-02-21 13:30:00,63.95,63.95,63.92,63.95,5100.0,43.4633,43.4633,43.4429,43.4633,5100.0
2006-02-21 13:35:00,63.95,64.02,63.94,63.99,8700.0,43.4633,43.5109,43.4565,43.4905,8700.0
2006-02-21 13:40:00,63.99,63.99,63.94,63.99,5200.0,43.4905,43.4905,43.4565,43.4905,5200.0
2006-02-21 13:45:00,63.98,64.13,63.98,64.1,12200.0,43.4837,43.5857,43.4837,43.5653,12200.0
2006-02-21 13:50:00,64.09,64.1,64.06,64.07,7100.0,43.5585,43.5653,43.5381,43.5449,7100.0
2006-02-21 13:55:00,64.07,64.08,63.98,63.98,14200.0,43.5449,43.5517,43.4837,43.4837,14200.0
2006-02-21 14:00:00,63.99,64.12,63.98,64.12,20300.0,43.4905,43.5789,43.4837,43.5789,20300.0
2006-02-21 14:05:00,64.12,64.17,64.1,64.16,11200.0,43.5789,43.6129,43.5653,43.6061,11200.0
2006-02-21 14:10:00,64.16,64.19,64.12,64.12,9400.0,43.6061,43.6265,43.5789,43.5789,9400.0
2006-02-21 14:15:00,64.11,64.22,64.1,64.2,23100.0,43.5721,43.6468,43.5653,43.6332,23100.0
2006-02-21 14:20:00,64.18,64.25,64.17,64.19,13700.0,43.6197,43.6672,43.6129,43.6265,13700.0
2006-02-21 14:25:00,64.17,64.17,64.02,64.07,10700.0,43.6129,43.6129,43.5109,43.5449,10700.0
2006-02-21 14:30:00,64.09,64.09,64.01,64.01,12500.0,43.5585,43.5585,43.5041,43.5041,12500.0
2006-02-21 14:35:00,64.0,64.0,63.7,63.77,19900.0,43.4973,43.4973,43.2934,43.341,19900.0
2006-02-21 14:40:00,63.78,63.93,63.74,63.93,12300.0,43.3478,43.4497,43.3206,43.4497,12300.0
2006-02-21 14:45:00,63.91,63.95,63.83,63.95,6500.0,43.4362,43.4633,43.3818,43.4633,6500.0
2006-02-21 14:50:00,63.95,63.95,63.9,63.92,8800.0,43.4633,43.4633,43.4294,43.4429,8800.0
2006-02-21 14:55:00,63.93,64.04,63.93,64.01,8100.0,43.4497,43.5245,43.4497,43.5041,8100.0
2006-02-21 15:00:00,64.01,64.08,63.98,63.98,11800.0,43.5041,43.5517,43.4837,43.4837,11800.0
2006-02-21 15:05:00,64.01,64.17,64.01,64.15,15800.0,43.5041,43.6129,43.5041,43.5993,15800.0
2006-02-21 15:10:00,64.14,64.33,64.14,64.33,21300.0,43.5925,43.7216,43.5925,43.7216,21300.0
2006-02-21 15:15:00,64.34,64.37,64.31,64.37,14800.0,43.7284,43.7488,43.708,43.7488,14800.0
2006-02-21 15:20:00,64.41,64.41,64.31,64.33,22400.0,43.776,43.776,43.708,43.7216,22400.0
2006-02-21 15:25:00,64.35,64.4,64.31,64.32,10700.0,43.7352,43.7692,43.708,43.7148,10700.0
2006-02-21 15:30:00,64.31,64.45,64.31,64.44,20400.0,43.708,43.8032,43.708,43.7964,20400.0
2006-02-21 15:35:00,64.44,64.5,64.4,64.49,41900.0,43.7964,43.8371,43.7692,43.8303,41900.0
2006-02-21 15:40:00,64.52,64.6,64.46,64.46,30300.0,43.8507,43.9051,43.81,43.81,30300.0
2006-02-21 15:45:00,64.46,64.49,64.37,64.46,41700.0,43.81,43.8303,43.7488,43.81,41700.0
2006-02-21 15:50:00,64.46,64.55,64.45,64.54,55400.0,43.81,43.8711,43.8032,43.8643,55400.0
2006-02-21 15:55:00,64.52,64.61,64.52,64.55,71700.0,43.8507,43.9119,43.8507,43.8711,71700.0
2006-02-22 09:30:00,64.75,65.02,64.7,65.02,32200.0,44.0071,44.1906,43.9731,44.1906,32200.0
2006-02-22 09:35:00,65.02,65.09,64.81,64.82,21600.0,44.1906,44.2381,44.0478,44.0546,21600.0
2006-02-22 09:40:00,64.82,64.88,64.75,64.75,21400.0,44.0546,44.0954,44.0071,44.0071,21400.0
2006-02-22 09:45:00,64.75,64.77,64.53,64.65,18100.0,44.0071,44.0206,43.8575,43.9391,18100.0
2006-02-22 09:50:00,64.65,64.81,64.5,64.69,48100.0,43.9391,44.0478,43.8371,43.9663,48100.0
2006-02-22 09:55:00,64.64,64.76,64.64,64.71,13500.0,43.9323,44.0139,43.9323,43.9799,13500.0
2006-02-22 10:00:00,64.68,64.83,64.6,64.69,28000.0,43.9595,44.0614,43.9051,43.9663,28000.0
2006-02-22 10:05:00,64.75,64.88,64.67,64.74,9800.0,44.0071,44.0954,43.9527,44.0003,9800.0
2006-02-22 10:10:00,64.71,64.84,64.71,64.81,6000.0,43.9799,44.0682,43.9799,44.0478,6000.0
2006-02-22 10:15:00,64.81,64.93,64.8,64.93,19500.0,44.0478,44.1294,44.041,44.1294,19500.0
2006-02-22 10:20:00,64.93,65.0,64.89,65.0,25900.0,44.1294,44.177,44.1022,44.177,25900.0
2006-02-22 10:25:00,64.98,65.02,64.89,64.93,27600.0,44.1634,44.1906,44.1022,44.1294,27600.0
2006-02-22 10:30:00,64.93,64.94,64.66,64.81,14600.0,44.1294,44.1362,43.9459,44.0478,14600.0
2006-02-22 10:35:00,64.81,65.02,64.81,64.99,13100.0,44.0478,44.1906,44.0478,44.1702,13100.0
2006-02-22 10:40:00,64.99,64.99,64.9,64.9,10400.0,44.1702,44.1702,44.109,44.109,10400.0
2006-02-22 10:45:00,64.93,65.0,64.9,64.92,10000.0,44.1294,44.177,44.109,44.1226,10000.0
2006-02-22 10:50:00,64.92,65.04,64.92,64.98,10400.0,44.1226,44.2042,44.1226,44.1634,10400.0
2006-02-22 10:55:00,64.97,65.02,64.9,65.01,24800.0,44.1566,44.1906,44.109,44.1838,24800.0
2006-02-22 11:00:00,65.01,65.03,64.98,64.98,15400.0,44.1838,44.1974,44.1634,44.1634,15400.0
2006-02-22 11:05:00,64.98,64.99,64.92,64.98,7200.0,44.1634,44.1702,44.1226,44.1634,7200.0
2006-02-22 11:10:00,64.99,65.05,64.86,64.86,20000.0,44.1702,44.2109,44.0818,44.0818,20000.0
2006-02-22 11:15:00,64.88,64.98,64.8,64.96,38000.0,44.0954,44.1634,44.041,44.1498,38000.0
2006-02-22 11:20:00,64.95,65.15,64.95,65.12,14800.0,44.143,44.2789,44.143,44.2585,14800.0
2006-02-22 11:25:00,65.13,65.24,65.13,65.19,12000.0,44.2653,44.3401,44.2653,44.3061,12000.0
2006-02-22 11:30:00,65.19,65.25,65.19,65.25,22200.0,44.3061,44.3469,44.3061,44.3469,22200.0
2006-02-22 11:35:00,65.25,65.5,65.25,65.31,56100.0,44.3469,44.5168,44.3469,44.3877,56100.0
2006-02-22 11:40:00,65.31,65.34,65.21,65.21,15700.0,44.3877,44.408,44.3197,44.3197,15700.0
2006-02-22 11:45:00,65.22,65.34,65.15,65.34,10300.0,44.3265,44.408,44.2789,44.408,10300.0
2006-02-22 11:50:00,65.33,65.33,65.28,65.3,15200.0,44.4012,44.4012,44.3673,44.3809,15200.0
2006-02-22 11:55:00,65.31,65.4,65.31,65.37,24400.0,44.3877,44.4488,44.3877,44.4284,24400.0
2006-02-22 12:00:00,65.37,65.37,65.3,65.33,5000.0,44.4284,44.4284,44.3809,44.4012,5000.0
2006-02-22 12:05:00,65.27,65.3,65.25,65.26,4400.0,44.3605,44.3809,44.3469,44.3537,4400.0
2006-02-22 12:10:00,65.24,65.3,65.22,65.28,8800.0,44.3401,44.3809,44.3265,44.3673,8800.0
2006-02-22 12:15:00,65.27,65.36,65.26,65.35,8900.0,44.3605,44.4216,44.3537,44.4148,8900.0
2006-02-22 12:20:00,65.34,65.39,65.34,65.36,4700.0,44.408,44.442,44.408,44.4216,4700.0
2006-02-22 12:25:00,65.36,65.5,65.36,65.45,14700.0,44.4216,44.5168,44.4216,44.4828,14700.0
2006-02-22 12:30:00,65.44,65.55,65.42,65.55,14300.0,44.476,44.5508,44.4624,44.5508,14300.0
2006-02-22 12:35:00,65.53,65.54,65.46,65.5,8900.0,44.5372,44.544,44.4896,44.5168,8900.0
2006-02-22 12:40:00,65.47,65.51,65.4,65.41,8800.0,44.4964,44.5236,44.4488,44.4556,8800.0
2006-02-22 12:45:00,65.42,65.52,65.42,65.52,4600.0,44.4624,44.5304,44.4624,44.5304,4600.0
2006-02-22 12:50:00,65.5,65.5,65.46,65.48,3500.0,44.5168,44.5168,44.4896,44.5032,3500.0
2006-02-22 12:55:00,65.49,65.58,65.49,65.51,12600.0,44.51,44.5712,44.51,44.5236,12600.0
2006-02-22 13:00:00,65.51,65.63,65.51,65.56,10600.0,44.5236,44.6051,44.5236,44.5576,10600.0
2006-02-22 13:05:00,65.59,65.65,65.56,65.61,7900.0,44.578,44.6187,44.5576,44.5916,7900.0
2006-02-22 13:10:00,65.61,65.65,65.55,65.62,10100.0,44.5916,44.6187,44.5508,44.5983,10100.0
2006-02-22 13:15:00,65.63,65.67,65.61,65.67,12400.0,44.6051,44.6323,44.5916,44.6323,12400.0
2006-02-22 13:20:00,65.67,65.7,65.61,65.67,9000.0,44.6323,44.6527,44.5916,44.6323,9000.0
2006-02-22 13:25:00,65.67,65.69,65.57,65.63,10300.0,44.6323,44.6459,44.5644,44.6051,10300.0
2006-02-22 13:30:00,65.63,65.63,65.56,65.57,6400.0,44.6051,44.6051,44.5576,44.5644,6400.0
2006-02-22 13:35:00,65.6,65.6,65.57,65.6,5400.0,44.5848,44.5848,44.5644,44.5848,5400.0
2006-02-22 13:40:00,65.58,65.6,65.56,65.59,8500.0,44.5712,44.5848,44.5576,44.578,8500.0
2006-02-22 13:45:00,65.6,65.64,65.58,65.59,9100.0,44.5848,44.6119,44.5712,44.578,9100.0
2006-02-22 13:50:00,65.59,65.63,65.58,65.62,11000.0,44.578,44.6051,44.5712,44.5983,11000.0
2006-02-22 13:55:00,65.62,65.74,65.61,65.68,33200.0,44.5983,44.6799,44.5916,44.6391,33200.0
2006-02-22 14:00:00,65.66,65.7,65.66,65.67,5100.0,44.6255,44.6527,44.6255,44.6323,5100.0
2006-02-22 14:05:00,65.67,65.74,65.65,65.71,10000.0,44.6323,44.6799,44.6187,44.6595,10000.0
2006-02-22 14:10:00,65.71,65.73,65.66,65.71,9000.0,44.6595,44.6731,44.6255,44.6595,9000.0
2006-02-22 14:15:00,65.71,65.75,65.69,65.72,7800.0,44.6595,44.6867,44.6459,44.6663,7800.0
2006-02-22 14:20:00,65.72,65.75,65.72,65.75,8900.0,44.6663,44.6867,44.6663,44.6867,8900.0
2006-02-22 14:25:00,65.75,65.94,65.75,65.88,62800.0,44.6867,44.8158,44.6867,44.7751,62800.0
2006-02-22 14:30:00,65.86,65.89,65.84,65.89,18200.0,44.7615,44.7819,44.7479,44.7819,18200.0
2006-02-22 14:35:00,65.87,65.89,65.86,65.88,14900.0,44.7683,44.7819,44.7615,44.7751,14900.0
2006-02-22 14:40:00,65.87,65.89,65.86,65.88,8100.0,44.7683,44.7819,44.7615,44.7751,8100.0
2006-02-22 14:45:00,65.86,65.87,65.8,65.84,7300.0,44.7615,44.7683,44.7207,44.7479,7300.0
2006-02-22 14:50:00,65.84,65.89,65.83,65.89,7700.0,44.7479,44.7819,44.7411,44.7819,7700.0
2006-02-22 14:55:00,65.88,65.99,65.87,65.96,40700.0,44.7751,44.8498,44.7683,44.8294,40700.0
2006-02-22 15:00:00,65.97,65.97,65.91,65.96,10400.0,44.8362,44.8362,44.7954,44.8294,10400.0
2006-02-22 15:05:00,65.96,66.0,65.95,65.96,36300.0,44.8294,44.8566,44.8226,44.8294,36300.0
2006-02-22 15:10:00,65.97,66.0,65.93,65.97,26400.0,44.8362,44.8566,44.809,44.8362,26400.0
2006-02-22 15:15:00,65.96,65.97,65.83,65.87,21800.0,44.8294,44.8362,44.7411,44.7683,21800.0
2006-02-22 15:20:00,65.84,65.9,65.83,65.85,9100.0,44.7479,44.7886,44.7411,44.7547,9100.0
2006-02-22 15:25:00,65.83,65.91,65.8,65.83,24500.0,44.7411,44.7954,44.7207,44.7411,24500.0
2006-02-22 15:30:00,65.81,65.91,65.81,65.87,14400.0,44.7275,44.7954,44.7275,44.7683,14400.0
2006-02-22 15:35:00,65.88,65.92,65.8,65.85,19300.0,44.7751,44.8022,44.7207,44.7547,19300.0
2006-02-22 15:40:00,65.86,65.89,65.83,65.83,17900.0,44.7615,44.7819,44.7411,44.7411,17900.0
2006-02-22 15:45:00,65.83,65.84,65.8,65.81,25800.0,44.7411,44.7479,44.7207,44.7275,25800.0
2006-02-22 15:50:00,65.82,65.84,65.8,65.8,26900.0,44.7343,44.7479,44.7207,44.7207,26900.0
2006-02-22 15:55:00,65.8,65.82,65.76,65.78,18300.0,44.7207,44.7343,44.6935,44.7071,18300.0
2006-02-23 09:30:00,65.36,65.4,65.3,65.4,27900.0,44.4216,44.4488,44.3809,44.4488,27900.0
2006-02-23 09:35:00,65.35,65.5,65.24,65.3,42500.0,44.4148,44.5168,44.3401,44.3809,42500.0
2006-02-23 09:40:00,65.39,65.43,65.34,65.4,27400.0,44.442,44.4692,44.408,44.4488,27400.0
2006-02-23 09:45:00,65.4,65.45,65.28,65.4,21200.0,44.4488,44.4828,44.3673,44.4488,21200.0
2006-02-23 09:50:00,65.4,65.48,65.4,65.45,11900.0,44.4488,44.5032,44.4488,44.4828,11900.0
2006-02-23 09:55:00,65.5,65.87,65.5,65.8,47200.0,44.5168,44.7683,44.5168,44.7207,47200.0
2006-02-23 10:00:00,65.73,65.73,65.45,65.61,15400.0,44.6731,44.6731,44.4828,44.5916,15400.0
2006-02-23 10:05:00,65.6,65.88,65.58,65.87,7600.0,44.5848,44.7751,44.5712,44.7683,7600.0
2006-02-23 10:10:00,65.86,66.11,65.85,66.1,20600.0,44.7615,44.9314,44.7547,44.9246,20600.0
2006-02-23 10:15:00,66.1,66.33,66.03,66.33,32100.0,44.9246,45.0809,44.877,45.0809,32100.0
2006-02-23 10:20:00,66.37,66.66,66.27,66.44,37600.0,45.1081,45.3052,45.0401,45.1557,37600.0
2006-02-23 10:25:00,66.45,66.51,66.4,66.4,13900.0,45.1625,45.2032,45.1285,45.1285,13900.0
2006-02-23 10:30:00,66.4,66.41,66.18,66.31,8400.0,45.1285,45.1353,44.9789,45.0673,8400.0
2006-02-23 10:35:00,66.3,66.55,66.26,66.46,16700.0,45.0605,45.2304,45.0333,45.1692,16700.0
2006-02-23 10:40:00,66.46,66.46,66.22,66.26,12700.0,45.1692,45.1692,45.0061,45.0333,12700.0
2006-02-23 10:45:00,66.26,66.31,66.19,66.31,14100.0,45.0333,45.0673,44.9857,45.0673,14100.0
2006-02-23 10:50:00,66.4,66.41,66.37,66.38,11600.0,45.1285,45.1353,45.1081,45.1149,11600.0
2006-02-23 10:55:00,66.37,66.57,66.37,66.57,10000.0,45.1081,45.244,45.1081,45.244,10000.0
2006-02-23 11:00:00,66.57,66.77,66.55,66.72,15300.0,45.244,45.3799,45.2304,45.346,15300.0
2006-02-23 11:05:00,66.68,66.8,66.68,66.77,17500.0,45.3188,45.4003,45.3188,45.3799,17500.0
2006-02-23 11:10:00,66.75,66.75,66.59,66.66,17600.0,45.3663,45.3663,45.2576,45.3052,17600.0
2006-02-23 11:15:00,66.66,66.75,66.61,66.63,10500.0,45.3052,45.3663,45.2712,45.2848,10500.0
2006-02-23 11:20:00,66.63,66.78,66.63,66.78,10900.0,45.2848,45.3867,45.2848,45.3867,10900.0
2006-02-23 11:25:00,66.76,66.79,66.7,66.77,15700.0,45.3731,45.3935,45.3324,45.3799,15700.0
2006-02-23 11:30:00,66.78,66.87,66.73,66.73,44000.0,45.3867,45.4479,45.3528,45.3528,44000.0
2006-02-23 11:35:00,66.73,66.76,66.67,66.71,26000.0,45.3528,45.3731,45.312,45.3392,26000.0
2006-02-23 11:40:00,66.71,66.74,66.54,66.59,32200.0,45.3392,45.3595,45.2236,45.2576,32200.0
2006-02-23 11:45:00,66.53,66.55,66.48,66.54,10100.0,45.2168,45.2304,45.1828,45.2236,10100.0
2006-02-23 11:50:00,66.52,66.63,66.52,66.6,6200.0,45.21,45.2848,45.21,45.2644,6200.0
2006-02-23 11:55:00,66.65,66.69,66.52,66.52,14100.0,45.2984,45.3256,45.21,45.21,14100.0
2006-02-23 12:00:00,66.51,66.56,66.49,66.55,7300.0,45.2032,45.2372,45.1896,45.2304,7300.0
2006-02-23 12:05:00,66.55,66.55,66.4,66.41,7500.0,45.2304,45.2304,45.1285,45.1353,7500.0
2006-02-23 12:10:00,66.4,66.48,66.38,66.47,7100.0,45.1285,45.1828,45.1149,45.176,7100.0
2006-02-23 12:15:00,66.52,66.61,66.5,66.6,10800.0,45.21,45.2712,45.1964,45.2644,10800.0
2006-02-23 12:20:00,66.61,66.67,66.6,66.65,5800.0,45.2712,45.312,45.2644,45.2984,5800.0
2006-02-23 12:25:00,66.65,66.7,66.55,66.56,8300.0,45.2984,45.3324,45.2304,45.2372,8300.0
2006-02-23 12:30:00,66.52,66.57,66.44,66.47,9200.0,45.21,45.244,45.1557,45.176,9200.0
2006-02-23 12:35:00,66.48,66.53,66.47,66.5,8900.0,45.1828,45.2168,45.176,45.1964,8900.0
2006-02-23 12:40:00,66.46,66.56,66.46,66.54,10600.0,45.1692,45.2372,45.1692,45.2236,10600.0
2006-02-23 12:45:00,66.52,66.58,66.49,66.58,7600.0,45.21,45.2508,45.1896,45.2508,7600.0
2006-02-23 12:50:00,66.54,66.57,66.5,66.52,3700.0,45.2236,45.244,45.1964,45.21,3700.0
2006-02-23 12:55:00,66.52,66.56,66.48,66.5,9400.0,45.21,45.2372,45.1828,45.1964,9400.0
2006-02-23 13:00:00,66.51,66.52,66.48,66.5,10700.0,45.2032,45.21,45.1828,45.1964,10700.0
2006-02-23 13:05:00,66.5,66.55,66.45,66.53,20800.0,45.1964,45.2304,45.1625,45.2168,20800.0
2006-02-23 13:10:00,66.5,66.51,66.48,66.5,7300.0,45.1964,45.2032,45.1828,45.1964,7300.0
2006-02-23 13:15:00,66.49,66.59,66.49,66.55,6800.0,45.1896,45.2576,45.1896,45.2304,6800.0
2006-02-23 13:20:00,66.56,66.6,66.56,66.57,5100.0,45.2372,45.2644,45.2372,45.244,5100.0
2006-02-23 13:25:00,66.55,66.56,66.55,66.56,3600.0,45.2304,45.2372,45.2304,45.2372,3600.0
2006-02-23 13:30:00,66.55,66.55,66.48,66.49,5100.0,45.2304,45.2304,45.1828,45.1896,5100.0
2006-02-23 13:35:00,66.48,66.55,66.47,66.52,17700.0,45.1828,45.2304,45.176,45.21,17700.0
2006-02-23 13:40:00,66.53,66.55,66.49,66.53,8700.0,45.2168,45.2304,45.1896,45.2168,8700.0
2006-02-23 13:45:00,66.55,66.58,66.54,66.55,3900.0,45.2304,45.2508,45.2236,45.2304,3900.0
2006-02-23 13:50:00,66.56,66.56,66.42,66.45,9700.0,45.2372,45.2372,45.1421,45.1625,9700.0
2006-02-23 13:55:00,66.45,66.46,66.37,66.44,12300.0,45.1625,45.1692,45.1081,45.1557,12300.0
2006-02-23 14:00:00,66.41,66.44,66.33,66.34,6700.0,45.1353,45.1557,45.0809,45.0877,6700.0
2006-02-23 14:05:00,66.34,66.38,66.19,66.19,7700.0,45.0877,45.1149,44.9857,44.9857,7700.0
2006-02-23 14:10:00,66.15,66.17,66.07,66.08,6600.0,44.9586,44.9722,44.9042,44.911,6600.0
2006-02-23 14:15:00,66.08,66.23,66.06,66.14,8600.0,44.911,45.0129,44.8974,44.9518,8600.0
2006-02-23 14:20:00,66.14,66.14,66.08,66.11,4200.0,44.9518,44.9518,44.911,44.9314,4200.0
2006-02-23 14:25:00,66.15,66.16,66.07,66.07,6900.0,44.9586,44.9654,44.9042,44.9042,6900.0
2006-02-23 14:30:00,66.07,66.12,66.07,66.09,4100.0,44.9042,44.9382,44.9042,44.9178,4100.0
2006-02-23 14:35:00,66.1,66.2,66.09,66.1,5900.0,44.9246,44.9925,44.9178,44.9246,5900.0
2006-02-23 14:40:00,66.1,66.19,66.08,66.13,6300.0,44.9246,44.9857,44.911,44.945,6300.0
2006-02-23 14:45:00,66.14,66.22,66.1,66.18,14300.0,44.9518,45.0061,44.9246,44.9789,14300.0
2006-02-23 14:50:00,66.18,66.3,66.17,66.27,15600.0,44.9789,45.0605,44.9722,45.0401,15600.0
2006-02-23 14:55:00,66.26,66.36,66.25,66.36,17400.0,45.0333,45.1013,45.0265,45.1013,17400.0
2006-02-23 15:00:00,66.36,66.43,66.36,66.43,11100.0,45.1013,45.1489,45.1013,45.1489,11100.0
2006-02-23 15:05:00,66.44,66.44,66.3,66.3,8700.0,45.1557,45.1557,45.0605,45.0605,8700.0
2006-02-23 15:10:00,66.38,66.43,66.33,66.43,6400.0,45.1149,45.1489,45.0809,45.1489,6400.0
2006-02-23 15:15:00,66.42,66.42,66.35,66.4,11600.0,45.1421,45.1421,45.0945,45.1285,11600.0
2006-02-23 15:20:00,66.39,66.4,66.35,66.37,12500.0,45.1217,45.1285,45.0945,45.1081,12500.0
2006-02-23 15:25:00,66.37,66.41,66.35,66.39,7000.0,45.1081,45.1353,45.0945,45.1217,7000.0
2006-02-23 15:30:00,66.41,66.41,66.37,66.41,9300.0,45.1353,45.1353,45.1081,45.1353,9300.0
2006-02-23 15:35:00,66.41,66.41,66.25,66.37,25300.0,45.1353,45.1353,45.0265,45.1081,25300.0
2006-02-23 15:40:00,66.36,66.39,66.3,66.3,24000.0,45.1013,45.1217,45.0605,45.0605,24000.0
2006-02-23 15:45:00,66.3,66.31,66.22,66.28,16800.0,45.0605,45.0673,45.0061,45.0469,16800.0
2006-02-23 15:50:00,66.28,66.28,66.18,66.22,22800.0,45.0469,45.0469,44.9789,45.0061,22800.0
2006-02-23 15:55:00,66.21,66.22,66.12,66.14,29800.0,44.9993,45.0061,44.9382,44.9518,29800.0
2006-02-24 09:30:00,65.69,65.69,65.26,65.35,28000.0,44.7663,44.7663,44.4732,44.5346,28000.0
2006-02-24 09:35:00,65.45,65.45,64.77,65.02,26400.0,44.6027,44.6027,44.1393,44.3097,26400.0
2006-02-24 09:40:00,64.96,65.15,64.93,65.15,22300.0,44.2688,44.3983,44.2483,44.3983,22300.0
2006-02-24 09:45:00,65.15,65.15,65.01,65.01,13300.0,44.3983,44.3983,44.3029,44.3029,13300.0
2006-02-24 09:50:00,65.03,65.2,64.98,65.11,15000.0,44.3165,44.4323,44.2824,44.371,15000.0
2006-02-24 09:55:00,65.11,65.11,64.56,64.71,34300.0,44.371,44.371,43.9962,44.0984,34300.0
2006-02-24 10:00:00,64.71,64.94,64.65,64.8,19300.0,44.0984,44.2552,44.0575,44.1598,19300.0
2006-02-24 10:05:00,64.8,64.92,64.69,64.92,8800.0,44.1598,44.2415,44.0848,44.2415,8800.0
2006-02-24 10:10:00,64.94,65.11,64.93,65.01,38900.0,44.2552,44.371,44.2483,44.3029,38900.0
2006-02-24 10:15:00,65.01,65.01,64.65,64.66,31400.0,44.3029,44.3029,44.0575,44.0643,31400.0
2006-02-24 10:20:00,64.68,64.68,64.56,64.65,31000.0,44.078,44.078,43.9962,44.0575,31000.0
2006-02-24 10:25:00,64.7,64.82,64.7,64.75,16400.0,44.0916,44.1734,44.0916,44.1257,16400.0
2006-02-24 10:30:00,64.75,64.79,64.6,64.65,21100.0,44.1257,44.1529,44.0235,44.0575,21100.0
2006-02-24 10:35:00,64.6,64.6,64.37,64.45,17000.0,44.0235,44.0235,43.8667,43.9212,17000.0
2006-02-24 10:40:00,64.43,64.62,64.43,64.62,6600.0,43.9076,44.0371,43.9076,44.0371,6600.0
2006-02-24 10:45:00,64.59,64.67,64.54,64.54,13000.0,44.0166,44.0712,43.9826,43.9826,13000.0
2006-02-24 10:50:00,64.56,64.57,64.51,64.55,16400.0,43.9962,44.003,43.9621,43.9894,16400.0
2006-02-24 10:55:00,64.56,64.59,64.54,64.59,1800.0,43.9962,44.0166,43.9826,44.0166,1800.0
2006-02-24 11:00:00,64.6,64.7,64.54,64.54,10000.0,44.0235,44.0916,43.9826,43.9826,10000.0
2006-02-24 11:05:00,64.56,64.73,64.56,64.73,17800.0,43.9962,44.1121,43.9962,44.1121,17800.0
2006-02-24 11:10:00,64.73,64.74,64.65,64.69,16600.0,44.1121,44.1189,44.0575,44.0848,16600.0
2006-02-24 11:15:00,64.7,64.75,64.68,64.71,10400.0,44.0916,44.1257,44.078,44.0984,10400.0
2006-02-24 11:20:00,64.71,64.79,64.69,64.69,26500.0,44.0984,44.1529,44.0848,44.0848,26500.0
2006-02-24 11:25:00,64.7,64.81,64.68,64.76,28400.0,44.0916,44.1666,44.078,44.1325,28400.0
2006-02-24 11:30:00,64.76,64.82,64.74,64.82,14800.0,44.1325,44.1734,44.1189,44.1734,14800.0
2006-02-24 11:35:00,64.82,64.83,64.75,64.78,10500.0,44.1734,44.1802,44.1257,44.1461,10500.0
2006-02-24 11:40:00,64.81,64.82,64.77,64.79,5800.0,44.1666,44.1734,44.1393,44.1529,5800.0
2006-02-24 11:45:00,64.8,64.81,64.76,64.79,5200.0,44.1598,44.1666,44.1325,44.1529,5200.0
2006-02-24 11:50:00,64.78,64.79,64.7,64.72,9600.0,44.1461,44.1529,44.0916,44.1052,9600.0
2006-02-24 11:55:00,64.72,64.76,64.72,64.75,8800.0,44.1052,44.1325,44.1052,44.1257,8800.0
2006-02-24 12:00:00,64.75,64.77,64.73,64.77,10700.0,44.1257,44.1393,44.1121,44.1393,10700.0
2006-02-24 12:05:00,64.77,64.83,64.76,64.83,8700.0,44.1393,44.1802,44.1325,44.1802,8700.0
2006-02-24 12:10:00,64.83,64.9,64.83,64.9,3300.0,44.1802,44.2279,44.1802,44.2279,3300.0
2006-02-24 12:15:00,64.9,64.9,64.86,64.87,6200.0,44.2279,44.2279,44.2006,44.2075,6200.0
2006-02-24 12:20:00,64.88,64.89,64.84,64.85,4500.0,44.2143,44.2211,44.187,44.1938,4500.0
2006-02-24 12:25:00,64.85,64.85,64.77,64.81,5600.0,44.1938,44.1938,44.1393,44.1666,5600.0
2006-02-24 12:30:00,64.81,64.81,64.8,64.8,2200.0,44.1666,44.1666,44.1598,44.1598,2200.0
2006-02-24 12:35:00,64.79,64.79,64.76,64.76,3200.0,44.1529,44.1529,44.1325,44.1325,3200.0
2006-02-24 12:40:00,64.77,64.83,64.77,64.82,27500.0,44.1393,44.1802,44.1393,44.1734,27500.0
2006-02-24 12:45:00,64.83,64.9,64.82,64.89,11800.0,44.1802,44.2279,44.1734,44.2211,11800.0
2006-02-24 12:50:00,64.86,64.88,64.85,64.85,3200.0,44.2006,44.2143,44.1938,44.1938,3200.0
2006-02-24 12:55:00,64.86,64.88,64.85,64.87,5700.0,44.2006,44.2143,44.1938,44.2075,5700.0
2006-02-24 13:00:00,64.87,64.97,64.85,64.89,10800.0,44.2075,44.2756,44.1938,44.2211,10800.0
2006-02-24 13:05:00,64.89,64.9,64.89,64.89,3500.0,44.2211,44.2279,44.2211,44.2211,3500.0
2006-02-24 13:10:00,64.89,64.89,64.75,64.8,14700.0,44.2211,44.2211,44.1257,44.1598,14700.0
2006-02-24 13:15:00,64.8,64.85,64.8,64.84,11100.0,44.1598,44.1938,44.1598,44.187,11100.0
2006-02-24 13:20:00,64.84,64.84,64.83,64.83,2500.0,44.187,44.187,44.1802,44.1802,2500.0
2006-02-24 13:25:00,64.83,64.84,64.76,64.77,13200.0,44.1802,44.187,44.1325,44.1393,13200.0
2006-02-24 13:30:00,64.77,64.79,64.76,64.78,2500.0,44.1393,44.1529,44.1325,44.1461,2500.0
2006-02-24 13:35:00,64.77,64.8,64.56,64.6,16500.0,44.1393,44.1598,43.9962,44.0235,16500.0
2006-02-24 13:40:00,64.59,64.59,64.43,64.43,10700.0,44.0166,44.0166,43.9076,43.9076,10700.0
2006-02-24 13:45:00,64.46,64.54,64.39,64.5,21900.0,43.9281,43.9826,43.8803,43.9553,21900.0
2006-02-24 13:50:00,64.5,64.53,64.49,64.53,5200.0,43.9553,43.9758,43.9485,43.9758,5200.0
2006-02-24 13:55:00,64.54,64.54,64.47,64.52,4000.0,43.9826,43.9826,43.9349,43.9689,4000.0
2006-02-24 14:00:00,64.52,64.52,64.45,64.48,6500.0,43.9689,43.9689,43.9212,43.9417,6500.0
2006-02-24 14:05:00,64.48,64.55,64.48,64.55,3400.0,43.9417,43.9894,43.9417,43.9894,3400.0
2006-02-24 14:10:00,64.54,64.58,64.51,64.52,7800.0,43.9826,44.0098,43.9621,43.9689,7800.0
2006-02-24 14:15:00,64.52,64.54,64.49,64.54,8900.0,43.9689,43.9826,43.9485,43.9826,8900.0
2006-02-24 14:20:00,64.52,64.54,64.49,64.52,20700.0,43.9689,43.9826,43.9485,43.9689,20700.0
2006-02-24 14:25:00,64.53,64.6,64.53,64.59,2400.0,43.9758,44.0235,43.9758,44.0166,2400.0
2006-02-24 14:30:00,64.59,64.61,64.59,64.61,6000.0,44.0166,44.0303,44.0166,44.0303,6000.0
2006-02-24 14:35:00,64.61,64.61,64.56,64.58,14300.0,44.0303,44.0303,43.9962,44.0098,14300.0
2006-02-24 14:40:00,64.59,64.59,64.49,64.54,17900.0,44.0166,44.0166,43.9485,43.9826,17900.0
2006-02-24 14:45:00,64.52,64.61,64.51,64.6,24600.0,43.9689,44.0303,43.9621,44.0235,24600.0
2006-02-24 14:50:00,64.6,64.64,64.57,64.57,32700.0,44.0235,44.0507,44.003,44.003,32700.0
2006-02-24 14:55:00,64.57,64.61,64.56,64.59,16600.0,44.003,44.0303,43.9962,44.0166,16600.0
2006-02-24 15:00:00,64.59,64.6,64.48,64.48,13500.0,44.0166,44.0235,43.9417,43.9417,13500.0
2006-02-24 15:05:00,64.48,64.5,64.47,64.5,15100.0,43.9417,43.9553,43.9349,43.9553,15100.0
2006-02-24 15:10:00,64.51,64.62,64.51,64.62,17600.0,43.9621,44.0371,43.9621,44.0371,17600.0
2006-02-24 15:15:00,64.62,64.79,64.62,64.74,32600.0,44.0371,44.1529,44.0371,44.1189,32600.0
2006-02-24 15:20:00,64.75,64.83,64.74,64.83,42100.0,44.1257,44.1802,44.1189,44.1802,42100.0
2006-02-24 15:25:00,64.8,64.89,64.8,64.81,27700.0,44.1598,44.2211,44.1598,44.1666,27700.0
2006-02-24 15:30:00,64.8,64.81,64.66,64.76,27900.0,44.1598,44.1666,44.0643,44.1325,27900.0
2006-02-24 15:35:00,64.76,64.8,64.73,64.8,20100.0,44.1325,44.1598,44.1121,44.1598,20100.0
2006-02-24 15:40:00,64.8,64.87,64.8,64.85,17700.0,44.1598,44.2075,44.1598,44.1938,17700.0
2006-02-24 15:45:00,64.85,64.87,64.72,64.72,33700.0,44.1938,44.2075,44.1052,44.1052,33700.0
2006-02-24 15:50:00,64.73,64.85,64.72,64.83,40600.0,44.1121,44.1938,44.1052,44.1802,40600.0
2006-02-24 15:55:00,64.84,64.93,64.83,64.91,69300.0,44.187,44.2483,44.1802,44.2347,69300.0
2006-02-27 09:30:00,66.6,66.73,66.41,66.63,147500.0,45.3864,45.475,45.2569,45.4069,147500.0
2006-02-27 09:35:00,66.65,66.89,66.56,66.85,77800.0,45.4205,45.584,45.3592,45.5568,77800.0
2006-02-27 09:40:00,66.83,67.03,66.82,66.95,112100.0,45.5432,45.6795,45.5363,45.6249,112100.0
2006-02-27 09:45:00,66.95,67.1,66.49,66.87,63100.0,45.6249,45.7272,45.3115,45.5704,63100.0
2006-02-27 09:50:00,66.88,67.0,66.75,66.98,75700.0,45.5772,45.659,45.4886,45.6454,75700.0
2006-02-27 09:55:00,66.98,67.01,66.88,66.88,50800.0,45.6454,45.6658,45.5772,45.5772,50800.0
2006-02-27 10:00:00,66.85,67.05,66.85,66.98,30000.0,45.5568,45.6931,45.5568,45.6454,30000.0
2006-02-27 10:05:00,66.99,67.04,66.96,67.04,24100.0,45.6522,45.6863,45.6317,45.6863,24100.0
2006-02-27 10:10:00,67.04,67.42,67.01,67.3,90700.0,45.6863,45.9452,45.6658,45.8634,90700.0
2006-02-27 10:15:00,67.31,67.31,67.05,67.12,27400.0,45.8703,45.8703,45.6931,45.7408,27400.0
2006-02-27 10:20:00,67.12,67.24,67.12,67.18,46100.0,45.7408,45.8226,45.7408,45.7817,46100.0
2006-02-27 10:25:00,67.18,67.26,67.11,67.26,22200.0,45.7817,45.8362,45.734,45.8362,22200.0
2006-02-27 10:30:00,67.28,67.3,67.23,67.25,9600.0,45.8498,45.8634,45.8157,45.8294,9600.0
2006-02-27 10:35:00,67.25,67.48,67.25,67.45,37000.0,45.8294,45.9861,45.8294,45.9657,37000.0
2006-02-27 10:40:00,67.45,67.49,67.31,67.31,42400.0,45.9657,45.9929,45.8703,45.8703,42400.0
2006-02-27 10:45:00,67.29,67.42,67.29,67.42,12500.0,45.8566,45.9452,45.8566,45.9452,12500.0
2006-02-27 10:50:00,67.42,67.44,67.35,67.43,12700.0,45.9452,45.9589,45.8975,45.952,12700.0
2006-02-27 10:55:00,67.43,67.58,67.43,67.53,52700.0,45.952,46.0543,45.952,46.0202,52700.0
2006-02-27 11:00:00,67.54,67.65,67.48,67.55,24800.0,46.027,46.102,45.9861,46.0338,24800.0
2006-02-27 11:05:00,67.56,67.79,67.52,67.7,22800.0,46.0406,46.1974,46.0134,46.136,22800.0
2006-02-27 11:10:00,67.74,67.99,67.74,67.83,53600.0,46.1633,46.3337,46.1633,46.2246,53600.0
2006-02-27 11:15:00,67.83,67.94,67.81,67.88,26200.0,46.2246,46.2996,46.211,46.2587,26200.0
2006-02-27 11:20:00,67.94,67.94,67.85,67.93,17200.0,46.2996,46.2996,46.2383,46.2928,17200.0
2006-02-27 11:25:00,67.92,68.03,67.9,68.03,31800.0,46.286,46.3609,46.2723,46.3609,31800.0
2006-02-27 11:30:00,68.05,68.09,67.92,67.97,25900.0,46.3746,46.4018,46.286,46.32,25900.0
2006-02-27 11:35:00,67.96,67.97,67.86,67.9,27600.0,46.3132,46.32,46.2451,46.2723,27600.0
2006-02-27 11:40:00,67.89,67.95,67.88,67.95,7600.0,46.2655,46.3064,46.2587,46.3064,7600.0
2006-02-27 11:45:00,67.95,68.0,67.95,67.99,15600.0,46.3064,46.3405,46.3064,46.3337,15600.0
2006-02-27 11:50:00,67.98,68.01,67.8,67.8,22900.0,46.3269,46.3473,46.2042,46.2042,22900.0
2006-02-27 11:55:00,67.78,67.83,67.62,67.68,19800.0,46.1906,46.2246,46.0815,46.1224,19800.0
2006-02-27 12:00:00,67.68,67.78,67.46,67.5,22800.0,46.1224,46.1906,45.9725,45.9997,22800.0
2006-02-27 12:05:00,67.46,67.58,67.37,67.48,47900.0,45.9725,46.0543,45.9112,45.9861,47900.0
2006-02-27 12:10:00,67.48,67.49,67.41,67.42,15400.0,45.9861,45.9929,45.9384,45.9452,15400.0
2006-02-27 12:15:00,67.43,67.47,67.42,67.45,6700.0,45.952,45.9793,45.9452,45.9657,6700.0
2006-02-27 12:20:00,67.46,67.63,67.46,67.6,30900.0,45.9725,46.0883,45.9725,46.0679,30900.0
2006-02-27 12:25:00,67.6,67.64,67.5,67.64,12600.0,46.0679,46.0952,45.9997,46.0952,12600.0
2006-02-27 12:30:00,67.64,67.65,67.61,67.61,10100.0,46.0952,46.102,46.0747,46.0747,10100.0
2006-02-27 12:35:00,67.63,67.68,67.58,67.61,24100.0,46.0883,46.1224,46.0543,46.0747,24100.0
2006-02-27 12:40:00,67.6,67.6,67.47,67.56,16500.0,46.0679,46.0679,45.9793,46.0406,16500.0
2006-02-27 12:45:00,67.57,67.65,67.5,67.55,16400.0,46.0474,46.102,45.9997,46.0338,16400.0
2006-02-27 12:50:00,67.53,67.54,67.44,67.54,14000.0,46.0202,46.027,45.9589,46.027,14000.0
2006-02-27 12:55:00,67.54,67.63,67.54,67.61,5300.0,46.027,46.0883,46.027,46.0747,5300.0
2006-02-27 13:00:00,67.61,67.64,67.59,67.61,8900.0,46.0747,46.0952,46.0611,46.0747,8900.0
2006-02-27 13:05:00,67.61,67.65,67.6,67.65,13100.0,46.0747,46.102,46.0679,46.102,13100.0
2006-02-27 13:10:00,67.64,67.69,67.62,67.63,16800.0,46.0952,46.1292,46.0815,46.0883,16800.0
2006-02-27 13:15:00,67.62,67.64,67.6,67.6,13500.0,46.0815,46.0952,46.0679,46.0679,13500.0
2006-02-27 13:20:00,67.59,67.59,67.42,67.56,24900.0,46.0611,46.0611,45.9452,46.0406,24900.0
2006-02-27 13:25:00,67.56,67.58,67.55,67.57,5800.0,46.0406,46.0543,46.0338,46.0474,5800.0
2006-02-27 13:30:00,67.58,67.64,67.55,67.64,16900.0,46.0543,46.0952,46.0338,46.0952,16900.0
2006-02-27 13:35:00,67.64,67.74,67.64,67.74,14600.0,46.0952,46.1633,46.0952,46.1633,14600.0
2006-02-27 13:40:00,67.73,67.75,67.7,67.73,21700.0,46.1565,46.1701,46.136,46.1565,21700.0
2006-02-27 13:45:00,67.72,67.77,67.7,67.76,13100.0,46.1497,46.1837,46.136,46.1769,13100.0
2006-02-27 13:50:00,67.77,67.81,67.7,67.7,30100.0,46.1837,46.211,46.136,46.136,30100.0
2006-02-27 13:55:00,67.72,67.73,67.59,67.59,11700.0,46.1497,46.1565,46.0611,46.0611,11700.0
2006-02-27 14:00:00,67.64,67.71,67.62,67.62,13900.0,46.0952,46.1429,46.0815,46.0815,13900.0
2006-02-27 14:05:00,67.58,67.62,67.52,67.52,14600.0,46.0543,46.0815,46.0134,46.0134,14600.0
2006-02-27 14:10:00,67.53,67.59,67.46,67.59,16300.0,46.0202,46.0611,45.9725,46.0611,16300.0
2006-02-27 14:15:00,67.59,67.64,67.56,67.6,12900.0,46.0611,46.0952,46.0406,46.0679,12900.0
2006-02-27 14:20:00,67.61,67.68,67.6,67.68,7100.0,46.0747,46.1224,46.0679,46.1224,7100.0
2006-02-27 14:25:00,67.68,67.68,67.66,67.66,9600.0,46.1224,46.1224,46.1088,46.1088,9600.0
2006-02-27 14:30:00,67.65,67.68,67.63,67.66,13900.0,46.102,46.1224,46.0883,46.1088,13900.0
2006-02-27 14:35:00,67.64,67.65,67.5,67.5,13500.0,46.0952,46.102,45.9997,45.9997,13500.0
2006-02-27 14:40:00,67.5,67.6,67.45,67.57,13800.0,45.9997,46.0679,45.9657,46.0474,13800.0
2006-02-27 14:45:00,67.57,67.68,67.57,67.66,12800.0,46.0474,46.1224,46.0474,46.1088,12800.0
2006-02-27 14:50:00,67.66,67.66,67.6,67.63,11600.0,46.1088,46.1088,46.0679,46.0883,11600.0
2006-02-27 14:55:00,67.63,67.73,67.62,67.72,23000.0,46.0883,46.1565,46.0815,46.1497,23000.0
2006-02-27 15:00:00,67.72,67.72,67.56,67.61,30200.0,46.1497,46.1497,46.0406,46.0747,30200.0
2006-02-27 15:05:00,67.63,67.64,67.58,67.64,21400.0,46.0883,46.0952,46.0543,46.0952,21400.0
2006-02-27 15:10:00,67.64,67.65,67.57,67.57,16400.0,46.0952,46.102,46.0474,46.0474,16400.0
2006-02-27 15:15:00,67.56,67.62,67.55,67.62,22700.0,46.0406,46.0815,46.0338,46.0815,22700.0
2006-02-27 15:20:00,67.62,67.63,67.56,67.58,17600.0,46.0815,46.0883,46.0406,46.0543,17600.0
2006-02-27 15:25:00,67.57,67.59,67.56,67.58,19100.0,46.0474,46.0611,46.0406,46.0543,19100.0
2006-02-27 15:30:00,67.59,67.59,67.54,67.54,20500.0,46.0611,46.0611,46.027,46.027,20500.0
2006-02-27 15:35:00,67.54,67.59,67.51,67.51,22100.0,46.027,46.0611,46.0066,46.0066,22100.0
2006-02-27 15:40:00,67.52,67.53,67.39,67.43,20900.0,46.0134,46.0202,45.9248,45.952,20900.0
2006-02-27 15:45:00,67.43,67.43,67.3,67.31,23600.0,45.952,45.952,45.8634,45.8703,23600.0
2006-02-27 15:50:00,67.31,67.38,67.31,67.33,41200.0,45.8703,45.918,45.8703,45.8839,41200.0
2006-02-27 15:55:00,67.33,67.37,67.28,67.32,45100.0,45.8839,45.9112,45.8498,45.8771,45100.0
2006-02-28 09:30:00,67.7,67.76,67.6,67.72,76100.0,46.136,46.1769,46.0679,46.1497,76100.0
2006-02-28 09:35:00,67.8,68.08,67.65,68.08,49500.0,46.2042,46.395,46.102,46.395,49500.0
2006-02-28 09:40:00,68.08,68.38,68.08,68.2,49400.0,46.395,46.5994,46.395,46.4768,49400.0
2006-02-28 09:45:00,68.19,68.3,68.03,68.15,23400.0,46.47,46.5449,46.3609,46.4427,23400.0
2006-02-28 09:50:00,68.12,68.15,67.91,68.0,42100.0,46.4223,46.4427,46.2792,46.3405,42100.0
2006-02-28 09:55:00,68.0,68.14,67.86,68.0,50400.0,46.3405,46.4359,46.2451,46.3405,50400.0
2006-02-28 10:00:00,68.04,68.09,67.9,67.97,31800.0,46.3677,46.4018,46.2723,46.32,31800.0
2006-02-28 10:05:00,67.99,67.99,67.85,67.9,27300.0,46.3337,46.3337,46.2383,46.2723,27300.0
2006-02-28 10:10:00,67.92,68.0,67.85,67.91,33900.0,46.286,46.3405,46.2383,46.2792,33900.0
2006-02-28 10:15:00,67.91,68.09,67.9,68.06,55200.0,46.2792,46.4018,46.2723,46.3814,55200.0
2006-02-28 10:20:00,68.1,68.22,68.06,68.06,60300.0,46.4086,46.4904,46.3814,46.3814,60300.0
2006-02-28 10:25:00,68.05,68.05,67.91,67.97,26600.0,46.3746,46.3746,46.2792,46.32,26600.0
2006-02-28 10:30:00,67.95,68.02,67.85,67.94,20800.0,46.3064,46.3541,46.2383,46.2996,20800.0
2006-02-28 10:35:00,67.93,67.93,67.55,67.85,43500.0,46.2928,46.2928,46.0338,46.2383,43500.0
2006-02-28 10:40:00,67.85,67.94,67.84,67.88,24100.0,46.2383,46.2996,46.2314,46.2587,24100.0
2006-02-28 10:45:00,67.87,67.87,67.74,67.79,30600.0,46.2519,46.2519,46.1633,46.1974,30600.0
2006-02-28 10:50:00,67.79,67.83,67.7,67.81,46000.0,46.1974,46.2246,46.136,46.211,46000.0
2006-02-28 10:55:00,67.81,67.89,67.73,67.73,27800.0,46.211,46.2655,46.1565,46.1565,27800.0
2006-02-28 11:00:00,67.75,67.82,67.7,67.72,26000.0,46.1701,46.2178,46.136,46.1497,26000.0
2006-02-28 11:05:00,67.74,67.75,67.66,67.66,19100.0,46.1633,46.1701,46.1088,46.1088,19100.0
2006-02-28 11:10:00,67.65,67.65,67.53,67.6,26100.0,46.102,46.102,46.0202,46.0679,26100.0
2006-02-28 11:15:00,67.6,67.68,67.58,67.68,15900.0,46.0679,46.1224,46.0543,46.1224,15900.0
2006-02-28 11:20:00,67.68,67.7,67.6,67.6,28100.0,46.1224,46.136,46.0679,46.0679,28100.0
2006-02-28 11:25:00,67.6,67.62,67.34,67.36,53300.0,46.0679,46.0815,45.8907,45.9043,53300.0
2006-02-28 11:30:00,67.36,67.43,67.32,67.43,15300.0,45.9043,45.952,45.8771,45.952,15300.0
2006-02-28 11:35:00,67.43,67.45,67.32,67.42,25100.0,45.952,45.9657,45.8771,45.9452,25100.0
2006-02-28 11:40:00,67.41,67.42,67.3,67.3,12700.0,45.9384,45.9452,45.8634,45.8634,12700.0
2006-02-28 11:45:00,67.3,67.3,67.15,67.18,16000.0,45.8634,45.8634,45.7612,45.7817,16000.0
2006-02-28 11:50:00,67.18,67.18,67.08,67.16,12400.0,45.7817,45.7817,45.7135,45.768,12400.0
2006-02-28 11:55:00,67.15,67.15,67.08,67.09,26200.0,45.7612,45.7612,45.7135,45.7203,26200.0
2006-02-28 12:00:00,67.09,67.09,67.02,67.05,21200.0,45.7203,45.7203,45.6726,45.6931,21200.0
2006-02-28 12:05:00,67.05,67.11,67.02,67.1,11400.0,45.6931,45.734,45.6726,45.7272,11400.0
2006-02-28 12:10:00,67.11,67.21,67.11,67.21,12000.0,45.734,45.8021,45.734,45.8021,12000.0
2006-02-28 12:15:00,67.21,67.35,67.21,67.33,5900.0,45.8021,45.8975,45.8021,45.8839,5900.0
2006-02-28 12:20:00,67.35,67.37,67.27,67.31,18400.0,45.8975,45.9112,45.843,45.8703,18400.0
2006-02-28 12:25:00,67.31,67.34,67.26,67.29,10600.0,45.8703,45.8907,45.8362,45.8566,10600.0
2006-02-28 12:30:00,67.28,67.29,67.17,67.18,9000.0,45.8498,45.8566,45.7749,45.7817,9000.0
2006-02-28 12:35:00,67.18,67.2,67.07,67.07,14100.0,45.7817,45.7953,45.7067,45.7067,14100.0
2006-02-28 12:40:00,67.07,67.12,67.0,67.11,19300.0,45.7067,45.7408,45.659,45.734,19300.0
2006-02-28 12:45:00,67.1,67.14,67.09,67.12,7800.0,45.7272,45.7544,45.7203,45.7408,7800.0
2006-02-28 12:50:00,67.13,67.17,67.12,67.16,9400.0,45.7476,45.7749,45.7408,45.768,9400.0
2006-02-28 12:55:00,67.17,67.21,67.14,67.14,11200.0,45.7749,45.8021,45.7544,45.7544,11200.0
2006-02-28 13:00:00,67.15,67.17,67.0,67.04,18100.0,45.7612,45.7749,45.659,45.6863,18100.0
2006-02-28 13:05:00,67.03,67.06,66.95,66.96,16700.0,45.6795,45.6999,45.6249,45.6317,16700.0
2006-02-28 13:10:00,66.95,67.01,66.92,66.97,12800.0,45.6249,45.6658,45.6045,45.6386,12800.0
2006-02-28 13:15:00,66.95,67.0,66.95,67.0,8300.0,45.6249,45.659,45.6249,45.659,8300.0
2006-02-28 13:20:00,67.0,67.04,66.99,67.04,6000.0,45.659,45.6863,45.6522,45.6863,6000.0
2006-02-28 13:25:00,67.04,67.17,67.04,67.17,11900.0,45.6863,45.7749,45.6863,45.7749,11900.0
2006-02-28 13:30:00,67.16,67.36,67.16,67.35,15500.0,45.768,45.9043,45.768,45.8975,15500.0
2006-02-28 13:35:00,67.35,67.38,67.27,67.3,16100.0,45.8975,45.918,45.843,45.8634,16100.0
2006-02-28 13:40:00,67.3,67.3,67.05,67.1,22000.0,45.8634,45.8634,45.6931,45.7272,22000.0
2006-02-28 13:45:00,67.09,67.25,67.0,67.22,10200.0,45.7203,45.8294,45.659,45.8089,10200.0
2006-02-28 13:50:00,67.2,67.41,67.2,67.39,9700.0,45.7953,45.9384,45.7953,45.9248,9700.0
2006-02-28 13:55:00,67.4,67.51,67.39,67.4,13800.0,45.9316,46.0066,45.9248,45.9316,13800.0
2006-02-28 14:00:00,67.4,67.41,67.23,67.29,12600.0,45.9316,45.9384,45.8157,45.8566,12600.0
2006-02-28 14:05:00,67.28,67.29,67.23,67.29,7300.0,45.8498,45.8566,45.8157,45.8566,7300.0
2006-02-28 14:10:00,67.28,67.29,67.23,67.23,11000.0,45.8498,45.8566,45.8157,45.8157,11000.0
2006-02-28 14:15:00,67.22,67.25,67.19,67.2,9000.0,45.8089,45.8294,45.7885,45.7953,9000.0
2006-02-28 14:20:00,67.19,67.26,67.14,67.26,12800.0,45.7885,45.8362,45.7544,45.8362,12800.0
2006-02-28 14:25:00,67.25,67.3,67.24,67.29,5700.0,45.8294,45.8634,45.8226,45.8566,5700.0
2006-02-28 14:30:00,67.29,67.31,67.27,67.31,9400.0,45.8566,45.8703,45.843,45.8703,9400.0
2006-02-28 14:35:00,67.31,67.34,67.27,67.27,16000.0,45.8703,45.8907,45.843,45.843,16000.0
2006-02-28 14:40:00,67.29,67.3,67.24,67.25,8300.0,45.8566,45.8634,45.8226,45.8294,8300.0
2006-02-28 14:45:00,67.26,67.27,67.24,67.25,7700.0,45.8362,45.843,45.8226,45.8294,7700.0
2006-02-28 14:50:00,67.24,67.35,67.24,67.33,10700.0,45.8226,45.8975,45.8226,45.8839,10700.0
2006-02-28 14:55:00,67.34,67.35,67.27,67.32,62400.0,45.8907,45.8975,45.843,45.8771,62400.0
2006-02-28 15:00:00,67.31,67.37,67.31,67.35,14800.0,45.8703,45.9112,45.8703,45.8975,14800.0
2006-02-28 15:05:00,67.36,67.36,67.28,67.33,17800.0,45.9043,45.9043,45.8498,45.8839,17800.0
2006-02-28 15:10:00,67.33,67.33,67.22,67.22,27700.0,45.8839,45.8839,45.8089,45.8089,27700.0
2006-02-28 15:15:00,67.2,67.3,67.2,67.29,28700.0,45.7953,45.8634,45.7953,45.8566,28700.0
2006-02-28 15:20:00,67.29,67.34,67.29,67.33,14000.0,45.8566,45.8907,45.8566,45.8839,14000.0
2006-02-28 15:25:00,67.34,67.43,67.29,67.29,36600.0,45.8907,45.952,45.8566,45.8566,36600.0
2006-02-28 15:30:00,67.29,67.32,67.27,67.3,24900.0,45.8566,45.8771,45.843,45.8634,24900.0
2006-02-28 15:35:00,67.3,67.38,67.27,67.35,31300.0,45.8634,45.918,45.843,45.8975,31300.0
2006-02-28 15:40:00,67.34,67.5,67.34,67.49,38300.0,45.8907,45.9997,45.8907,45.9929,38300.0
2006-02-28 15:45:00,67.49,67.5,67.37,67.4,17800.0,45.9929,45.9997,45.9112,45.9316,17800.0
2006-02-28 15:50:00,67.4,67.4,67.31,67.31,19900.0,45.9316,45.9316,45.8703,45.8703,19900.0
2006-02-28 15:55:00,67.31,67.35,67.3,67.32,50200.0,45.8703,45.8975,45.8634,45.8771,50200.0
2006-03-01 09:30:00,68.1,68.59,68.04,68.57,117600.0,46.4086,46.7426,46.3677,46.7289,117600.0
2006-03-01 09:35:00,68.57,68.7,68.44,68.46,137500.0,46.7289,46.8175,46.6403,46.654,137500.0
2006-03-01 09:40:00,68.43,68.46,68.1,68.25,86400.0,46.6335,46.654,46.4086,46.5109,86400.0
2006-03-01 09:45:00,68.25,68.32,68.1,68.14,28700.0,46.5109,46.5586,46.4086,46.4359,28700.0
2006-03-01 09:50:00,68.14,68.25,67.9,68.0,47200.0,46.4359,46.5109,46.2723,46.3405,47200.0
2006-03-01 09:55:00,68.01,68.5,68.01,68.45,29800.0,46.3473,46.6812,46.3473,46.6471,29800.0
2006-03-01 10:00:00,68.44,68.62,68.42,68.5,52400.0,46.6403,46.763,46.6267,46.6812,52400.0
2006-03-01 10:05:00,68.5,68.67,68.37,68.46,59600.0,46.6812,46.7971,46.5926,46.654,59600.0
2006-03-01 10:10:00,68.43,68.55,68.32,68.32,68800.0,46.6335,46.7153,46.5586,46.5586,68800.0
2006-03-01 10:15:00,68.34,68.49,68.29,68.43,52900.0,46.5722,46.6744,46.5381,46.6335,52900.0
2006-03-01 10:20:00,68.44,68.45,68.2,68.43,35400.0,46.6403,46.6471,46.4768,46.6335,35400.0
2006-03-01 10:25:00,68.43,68.48,68.42,68.46,23200.0,46.6335,46.6676,46.6267,46.654,23200.0
2006-03-01 10:30:00,68.47,68.61,68.46,68.52,43900.0,46.6608,46.7562,46.654,46.6949,43900.0
2006-03-01 10:35:00,68.5,68.51,68.38,68.44,26100.0,46.6812,46.688,46.5994,46.6403,26100.0
2006-03-01 10:40:00,68.44,68.57,68.43,68.47,35900.0,46.6403,46.7289,46.6335,46.6608,35900.0
2006-03-01 10:45:00,68.47,68.66,68.46,68.64,26400.0,46.6608,46.7903,46.654,46.7766,26400.0
2006-03-01 10:50:00,68.65,68.75,68.63,68.64,38400.0,46.7834,46.8516,46.7698,46.7766,38400.0
2006-03-01 10:55:00,68.65,68.87,68.64,68.79,34700.0,46.7834,46.9334,46.7766,46.8789,34700.0
2006-03-01 11:00:00,68.79,68.96,68.78,68.91,49100.0,46.8789,46.9947,46.872,46.9606,49100.0
2006-03-01 11:05:00,68.91,68.95,68.75,68.76,24100.0,46.9606,46.9879,46.8516,46.8584,24100.0
2006-03-01 11:10:00,68.73,68.93,68.72,68.93,21400.0,46.838,46.9743,46.8311,46.9743,21400.0
2006-03-01 11:15:00,68.93,68.96,68.82,68.88,19600.0,46.9743,46.9947,46.8993,46.9402,19600.0
2006-03-01 11:20:00,68.89,68.89,68.76,68.79,16000.0,46.947,46.947,46.8584,46.8789,16000.0
2006-03-01 11:25:00,68.77,68.9,68.77,68.9,20900.0,46.8652,46.9538,46.8652,46.9538,20900.0
2006-03-01 11:30:00,68.89,68.97,68.89,68.97,25600.0,46.947,47.0015,46.947,47.0015,25600.0
2006-03-01 11:35:00,68.96,69.07,68.96,69.04,54300.0,46.9947,47.0697,46.9947,47.0492,54300.0
2006-03-01 11:40:00,69.04,69.04,69.0,69.0,14600.0,47.0492,47.0492,47.022,47.022,14600.0
2006-03-01 11:45:00,69.01,69.06,69.0,69.0,26500.0,47.0288,47.0629,47.022,47.022,26500.0
2006-03-01 11:50:00,69.0,69.18,69.0,69.18,47700.0,47.022,47.1446,47.022,47.1446,47700.0
2006-03-01 11:55:00,69.18,69.28,69.17,69.27,56200.0,47.1446,47.2128,47.1378,47.206,56200.0
2006-03-01 12:00:00,69.27,69.31,69.21,69.23,53500.0,47.206,47.2332,47.1651,47.1787,53500.0
2006-03-01 12:05:00,69.22,69.27,69.18,69.2,94800.0,47.1719,47.206,47.1446,47.1583,94800.0
2006-03-01 12:10:00,69.2,69.2,69.05,69.08,98100.0,47.1583,47.1583,47.056,47.0765,98100.0
2006-03-01 12:15:00,69.08,69.1,68.96,69.03,20900.0,47.0765,47.0901,46.9947,47.0424,20900.0
2006-03-01 12:20:00,69.04,69.22,69.04,69.14,61800.0,47.0492,47.1719,47.0492,47.1174,61800.0
2006-03-01 12:25:00,69.14,69.21,69.13,69.21,22900.0,47.1174,47.1651,47.1106,47.1651,22900.0
2006-03-01 12:30:00,69.21,69.28,69.2,69.27,23800.0,47.1651,47.2128,47.1583,47.206,23800.0
2006-03-01 12:35:00,69.27,69.46,69.26,69.38,38100.0,47.206,47.3354,47.1991,47.2809,38100.0
2006-03-01 12:40:00,69.37,69.42,69.35,69.4,27300.0,47.2741,47.3082,47.2605,47.2946,27300.0
2006-03-01 12:45:00,69.4,69.4,69.28,69.28,15200.0,47.2946,47.2946,47.2128,47.2128,15200.0
2006-03-01 12:50:00,69.28,69.32,69.25,69.27,13100.0,47.2128,47.24,47.1923,47.206,13100.0
2006-03-01 12:55:00,69.27,69.27,69.17,69.23,25000.0,47.206,47.206,47.1378,47.1787,25000.0
2006-03-01 13:00:00,69.21,69.22,69.02,69.02,42100.0,47.1651,47.1719,47.0356,47.0356,42100.0
2006-03-01 13:05:00,69.02,69.02,68.89,68.93,25400.0,47.0356,47.0356,46.947,46.9743,25400.0
2006-03-01 13:10:00,68.91,68.91,68.74,68.77,37000.0,46.9606,46.9606,46.8448,46.8652,37000.0
2006-03-01 13:15:00,68.77,68.82,68.4,68.43,51500.0,46.8652,46.8993,46.6131,46.6335,51500.0
2006-03-01 13:20:00,68.43,68.89,68.0,68.15,104900.0,46.6335,46.947,46.3405,46.4427,104900.0
2006-03-01 13:25:00,68.16,68.44,68.02,68.35,39500.0,46.4495,46.6403,46.3541,46.579,39500.0
2006-03-01 13:30:00,68.34,68.35,68.09,68.09,44300.0,46.5722,46.579,46.4018,46.4018,44300.0
2006-03-01 13:35:00,68.06,68.12,67.67,67.67,96600.0,46.3814,46.4223,46.1156,46.1156,96600.0
2006-03-01 13:40:00,67.63,67.96,67.56,67.79,60400.0,46.0883,46.3132,46.0406,46.1974,60400.0
2006-03-01 13:45:00,67.78,67.91,67.78,67.88,36300.0,46.1906,46.2792,46.1906,46.2587,36300.0
2006-03-01 13:50:00,67.87,67.88,67.73,67.75,23100.0,46.2519,46.2587,46.1565,46.1701,23100.0
2006-03-01 13:55:00,67.76,67.8,67.75,67.77,47000.0,46.1769,46.2042,46.1701,46.1837,47000.0
2006-03-01 14:00:00,67.77,67.77,67.01,67.02,117600.0,46.1837,46.1837,45.6658,45.6726,117600.0
2006-03-01 14:05:00,67.0,67.28,66.93,67.15,90500.0,45.659,45.8498,45.6113,45.7612,90500.0
2006-03-01 14:10:00,67.15,67.5,67.12,67.36,64500.0,45.7612,45.9997,45.7408,45.9043,64500.0
2006-03-01 14:15:00,67.36,67.45,67.21,67.45,51400.0,45.9043,45.9657,45.8021,45.9657,51400.0
2006-03-01 14:20:00,67.45,67.74,67.45,67.56,34200.0,45.9657,46.1633,45.9657,46.0406,34200.0
2006-03-01 14:25:00,67.55,67.62,67.47,67.52,30100.0,46.0338,46.0815,45.9793,46.0134,30100.0
2006-03-01 14:30:00,67.51,67.56,67.33,67.56,36500.0,46.0066,46.0406,45.8839,46.0406,36500.0
2006-03-01 14:35:00,67.56,67.56,67.4,67.44,43300.0,46.0406,46.0406,45.9316,45.9589,43300.0
2006-03-01 14:40:00,67.44,67.53,67.41,67.51,62000.0,45.9589,46.0202,45.9384,46.0066,62000.0
2006-03-01 14:45:00,67.51,67.51,67.36,67.36,49300.0,46.0066,46.0066,45.9043,45.9043,49300.0
2006-03-01 14:50:00,67.36,67.42,67.02,67.04,83500.0,45.9043,45.9452,45.6726,45.6863,83500.0
2006-03-01 14:55:00,66.99,67.02,66.85,66.96,103500.0,45.6522,45.6726,45.5568,45.6317,103500.0
2006-03-01 15:00:00,66.95,67.07,66.9,67.06,49500.0,45.6249,45.7067,45.5909,45.6999,49500.0
2006-03-01 15:05:00,67.05,67.05,66.72,66.84,63100.0,45.6931,45.6931,45.4682,45.55,63100.0
2006-03-01 15:10:00,66.83,66.98,66.79,66.98,21600.0,45.5432,45.6454,45.5159,45.6454,21600.0
2006-03-01 15:15:00,67.02,67.4,67.02,67.31,72100.0,45.6726,45.9316,45.6726,45.8703,72100.0
2006-03-01 15:20:00,67.31,67.54,67.31,67.43,116400.0,45.8703,46.027,45.8703,45.952,116400.0
2006-03-01 15:25:00,67.4,67.46,67.25,67.46,43000.0,45.9316,45.9725,45.8294,45.9725,43000.0
2006-03-01 15:30:00,67.46,67.68,67.46,67.54,64000.0,45.9725,46.1224,45.9725,46.027,64000.0
2006-03-01 15:35:00,67.56,67.65,67.38,67.39,94300.0,46.0406,46.102,45.918,45.9248,94300.0
2006-03-01 15:40:00,67.39,67.45,67.38,67.44,59400.0,45.9248,45.9657,45.918,45.9589,59400.0
2006-03-01 15:45:00,67.44,67.44,67.27,67.35,62800.0,45.9589,45.9589,45.843,45.8975,62800.0
2006-03-01 15:50:00,67.34,67.48,67.31,67.37,69600.0,45.8907,45.9861,45.8703,45.9112,69600.0
2006-03-01 15:55:00,67.35,67.35,67.09,67.25,130900.0,45.8975,45.8975,45.7203,45.8294,130900.0
2006-03-02 09:30:00,62.14,62.14,61.4,61.8,647800.0,42.347,42.347,41.8427,42.1153,647800.0
2006-03-02 09:35:00,61.8,62.2,61.75,61.98,695800.0,42.1153,42.3879,42.0812,42.238,695800.0
2006-03-02 09:40:00,61.95,62.05,61.5,61.5,415200.0,42.2175,42.2857,41.9109,41.9109,415200.0
2006-03-02 09:45:00,61.5,61.72,61.37,61.5,387400.0,41.9109,42.0608,41.8223,41.9109,387400.0
2006-03-02 09:50:00,61.5,62.04,61.5,62.0,310000.0,41.9109,42.2789,41.9109,42.2516,310000.0
2006-03-02 09:55:00,62.0,62.27,61.75,61.75,315500.0,42.2516,42.4356,42.0812,42.0812,315500.0
2006-03-02 10:00:00,61.78,62.1,61.77,62.01,366000.0,42.1017,42.3198,42.0949,42.2584,366000.0
2006-03-02 10:05:00,62.01,62.04,61.85,61.93,181900.0,42.2584,42.2789,42.1494,42.2039,181900.0
2006-03-02 10:10:00,61.94,62.1,61.91,61.98,170300.0,42.2107,42.3198,42.1903,42.238,170300.0
2006-03-02 10:15:00,62.0,62.09,61.94,62.04,156200.0,42.2516,42.313,42.2107,42.2789,156200.0
2006-03-02 10:20:00,62.01,62.1,61.99,61.99,122700.0,42.2584,42.3198,42.2448,42.2448,122700.0
2006-03-02 10:25:00,61.99,62.0,61.81,61.94,182200.0,42.2448,42.2516,42.1221,42.2107,182200.0
2006-03-02 10:30:00,61.95,61.95,61.73,61.73,144900.0,42.2175,42.2175,42.0676,42.0676,144900.0
2006-03-02 10:35:00,61.74,61.74,61.5,61.57,118400.0,42.0744,42.0744,41.9109,41.9586,118400.0
2006-03-02 10:40:00,61.55,61.69,61.4,61.5,153000.0,41.945,42.0404,41.8427,41.9109,153000.0
2006-03-02 10:45:00,61.5,61.63,61.4,61.54,138300.0,41.9109,41.9995,41.8427,41.9381,138300.0
2006-03-02 10:50:00,61.55,61.74,61.53,61.58,98400.0,41.945,42.0744,41.9313,41.9654,98400.0
2006-03-02 10:55:00,61.57,61.58,61.3,61.3,259900.0,41.9586,41.9654,41.7746,41.7746,259900.0
2006-03-02 11:00:00,61.3,61.38,61.04,61.22,309600.0,41.7746,41.8291,41.5974,41.7201,309600.0
2006-03-02 11:05:00,61.22,61.45,61.14,61.31,197200.0,41.7201,41.8768,41.6655,41.7814,197200.0
2006-03-02 11:10:00,61.32,61.36,61.15,61.18,97900.0,41.7882,41.8155,41.6724,41.6928,97900.0
2006-03-02 11:15:00,61.16,61.22,60.77,60.94,248300.0,41.6792,41.7201,41.4134,41.5293,248300.0
2006-03-02 11:20:00,60.88,60.96,60.56,60.69,212400.0,41.4884,41.5429,41.2703,41.3589,212400.0
2006-03-02 11:25:00,60.69,60.69,60.23,60.44,260100.0,41.3589,41.3589,41.0454,41.1885,260100.0
2006-03-02 11:30:00,60.44,60.7,60.3,60.5,204200.0,41.1885,41.3657,41.0931,41.2294,204200.0
2006-03-02 11:35:00,60.48,60.55,60.33,60.42,95800.0,41.2158,41.2635,41.1136,41.1749,95800.0
2006-03-02 11:40:00,60.39,60.39,60.1,60.3,157400.0,41.1544,41.1544,40.9568,41.0931,157400.0
2006-03-02 11:45:00,60.25,60.63,60.22,60.62,150600.0,41.059,41.318,41.0386,41.3112,150600.0
2006-03-02 11:50:00,60.63,60.7,60.36,60.4,130000.0,41.318,41.3657,41.134,41.1613,130000.0
2006-03-02 11:55:00,60.41,60.43,60.25,60.4,113300.0,41.1681,41.1817,41.059,41.1613,113300.0
2006-03-02 12:00:00,60.38,60.4,60.22,60.22,72200.0,41.1476,41.1613,41.0386,41.0386,72200.0
2006-03-02 12:05:00,60.22,60.34,60.1,60.24,128700.0,41.0386,41.1204,40.9568,41.0522,128700.0
2006-03-02 12:10:00,60.26,60.35,60.25,60.25,61900.0,41.0658,41.1272,41.059,41.059,61900.0
2006-03-02 12:15:00,60.23,60.3,59.98,60.15,187600.0,41.0454,41.0931,40.875,40.9909,187600.0
2006-03-02 12:20:00,60.2,60.27,59.71,59.83,167000.0,41.025,41.0727,40.691,40.7728,167000.0
2006-03-02 12:25:00,59.89,59.91,59.24,59.4,247100.0,40.8137,40.8273,40.3707,40.4798,247100.0
2006-03-02 12:30:00,59.41,59.62,59.15,59.6,222100.0,40.4866,40.6297,40.3094,40.6161,222100.0
2006-03-02 12:35:00,59.53,59.9,59.49,59.69,123400.0,40.5684,40.8205,40.5411,40.6774,123400.0
2006-03-02 12:40:00,59.7,59.73,59.52,59.57,84500.0,40.6842,40.7047,40.5616,40.5956,84500.0
2006-03-02 12:45:00,59.57,59.6,59.23,59.25,194000.0,40.5956,40.6161,40.3639,40.3776,194000.0
2006-03-02 12:50:00,59.2,59.55,59.19,59.49,211800.0,40.3435,40.582,40.3367,40.5411,211800.0
2006-03-02 12:55:00,59.55,59.74,59.45,59.52,108000.0,40.582,40.7115,40.5138,40.5616,108000.0
2006-03-02 13:00:00,59.49,59.84,59.4,59.8,97900.0,40.5411,40.7796,40.4798,40.7524,97900.0
2006-03-02 13:05:00,59.81,60.13,59.78,59.95,113800.0,40.7592,40.9773,40.7387,40.8546,113800.0
2006-03-02 13:10:00,59.94,60.26,59.91,60.14,116500.0,40.8478,41.0658,40.8273,40.9841,116500.0
2006-03-02 13:15:00,60.13,60.36,60.08,60.11,186800.0,40.9773,41.134,40.9432,40.9636,186800.0
2006-03-02 13:20:00,60.2,60.49,60.2,60.27,112300.0,41.025,41.2226,41.025,41.0727,112300.0
2006-03-02 13:25:00,60.3,60.33,60.04,60.07,88900.0,41.0931,41.1136,40.9159,40.9364,88900.0
2006-03-02 13:30:00,60.09,60.4,60.09,60.28,72900.0,40.95,41.1613,40.95,41.0795,72900.0
2006-03-02 13:35:00,60.28,60.56,60.28,60.55,64900.0,41.0795,41.2703,41.0795,41.2635,64900.0
2006-03-02 13:40:00,60.55,60.76,60.55,60.6,134700.0,41.2635,41.4066,41.2635,41.2975,134700.0
2006-03-02 13:45:00,60.61,60.85,60.57,60.75,212600.0,41.3044,41.4679,41.2771,41.3998,212600.0
2006-03-02 13:50:00,60.75,60.79,60.3,60.41,96500.0,41.3998,41.427,41.0931,41.1681,96500.0
2006-03-02 13:55:00,60.39,60.4,60.16,60.22,104600.0,41.1544,41.1613,40.9977,41.0386,104600.0
2006-03-02 14:00:00,60.22,60.5,60.2,60.45,68100.0,41.0386,41.2294,41.025,41.1953,68100.0
2006-03-02 14:05:00,60.47,60.61,60.25,60.56,63600.0,41.209,41.3044,41.059,41.2703,63600.0
2006-03-02 14:10:00,60.58,60.77,60.58,60.76,44100.0,41.2839,41.4134,41.2839,41.4066,44100.0
2006-03-02 14:15:00,60.78,61.05,60.78,61.02,140600.0,41.4202,41.6042,41.4202,41.5838,140600.0
2006-03-02 14:20:00,61.03,61.1,60.98,60.99,660200.0,41.5906,41.6383,41.5565,41.5633,660200.0
2006-03-02 14:25:00,61.0,61.0,60.85,60.89,110200.0,41.5701,41.5701,41.4679,41.4952,110200.0
2006-03-02 14:30:00,60.89,60.89,60.76,60.83,71700.0,41.4952,41.4952,41.4066,41.4543,71700.0
2006-03-02 14:35:00,60.83,60.96,60.83,60.96,37600.0,41.4543,41.5429,41.4543,41.5429,37600.0
2006-03-02 14:40:00,60.95,61.3,60.95,61.25,127000.0,41.5361,41.7746,41.5361,41.7405,127000.0
2006-03-02 14:45:00,61.25,61.58,61.25,61.58,195000.0,41.7405,41.9654,41.7405,41.9654,195000.0
2006-03-02 14:50:00,61.58,61.58,61.41,61.43,132400.0,41.9654,41.9654,41.8495,41.8632,132400.0
2006-03-02 14:55:00,61.43,61.56,61.34,61.4,110200.0,41.8632,41.9518,41.8018,41.8427,110200.0
2006-03-02 15:00:00,61.4,61.59,61.18,61.18,114800.0,41.8427,41.9722,41.6928,41.6928,114800.0
2006-03-02 15:05:00,61.19,61.39,61.18,61.19,122700.0,41.6996,41.8359,41.6928,41.6996,122700.0
2006-03-02 15:10:00,61.17,61.4,61.15,61.33,129300.0,41.686,41.8427,41.6724,41.795,129300.0
2006-03-02 15:15:00,61.33,61.34,61.12,61.13,77600.0,41.795,41.8018,41.6519,41.6587,77600.0
2006-03-02 15:20:00,61.11,61.46,61.05,61.46,103500.0,41.6451,41.8836,41.6042,41.8836,103500.0
2006-03-02 15:25:00,61.44,61.46,61.15,61.17,75600.0,41.87,41.8836,41.6724,41.686,75600.0
2006-03-02 15:30:00,61.17,61.18,60.93,60.94,111900.0,41.686,41.6928,41.5224,41.5293,111900.0
2006-03-02 15:35:00,60.95,61.02,60.8,60.92,194600.0,41.5361,41.5838,41.4338,41.5156,194600.0
2006-03-02 15:40:00,60.92,61.19,60.8,61.17,228600.0,41.5156,41.6996,41.4338,41.686,228600.0
2006-03-02 15:45:00,61.18,61.21,60.91,60.96,181600.0,41.6928,41.7133,41.5088,41.5429,181600.0
2006-03-02 15:50:00,60.96,61.15,60.95,61.02,177400.0,41.5429,41.6724,41.5361,41.5838,177400.0
2006-03-02 15:55:00,61.01,61.05,60.96,61.04,196100.0,41.577,41.6042,41.5429,41.5974,196100.0
2006-03-03 09:30:00,61.05,61.65,60.66,61.57,162500.0,41.6042,42.0131,41.3384,41.9586,162500.0
2006-03-03 09:35:00,61.57,61.89,61.56,61.85,128200.0,41.9586,42.1767,41.9518,42.1494,128200.0
2006-03-03 09:40:00,61.84,61.85,61.65,61.69,153300.0,42.1426,42.1494,42.0131,42.0404,153300.0
2006-03-03 09:45:00,61.69,61.71,61.0,61.0,133200.0,42.0404,42.054,41.5701,41.5701,133200.0
2006-03-03 09:50:00,61.0,61.04,60.61,60.84,161600.0,41.5701,41.5974,41.3044,41.4611,161600.0
2006-03-03 09:55:00,60.84,60.95,60.7,60.89,50500.0,41.4611,41.5361,41.3657,41.4952,50500.0
2006-03-03 10:00:00,60.84,60.95,60.63,60.63,41300.0,41.4611,41.5361,41.318,41.318,41300.0
2006-03-03 10:05:00,60.63,60.81,60.25,60.26,69200.0,41.318,41.4407,41.059,41.0658,69200.0
2006-03-03 10:10:00,60.26,60.56,60.1,60.16,99900.0,41.0658,41.2703,40.9568,40.9977,99900.0
2006-03-03 10:15:00,60.16,60.41,60.1,60.27,87200.0,40.9977,41.1681,40.9568,41.0727,87200.0
2006-03-03 10:20:00,60.27,60.94,60.26,60.58,84600.0,41.0727,41.5293,41.0658,41.2839,84600.0
2006-03-03 10:25:00,60.59,60.77,60.44,60.59,81200.0,41.2907,41.4134,41.1885,41.2907,81200.0
2006-03-03 10:30:00,60.58,60.63,60.4,60.41,59900.0,41.2839,41.318,41.1613,41.1681,59900.0
2006-03-03 10:35:00,60.32,60.63,60.32,60.47,38500.0,41.1067,41.318,41.1067,41.209,38500.0
2006-03-03 10:40:00,60.47,60.5,60.1,60.22,125700.0,41.209,41.2294,40.9568,41.0386,125700.0
2006-03-03 10:45:00,60.25,60.47,60.15,60.39,118700.0,41.059,41.209,40.9909,41.1544,118700.0
2006-03-03 10:50:00,60.37,60.47,60.26,60.26,52100.0,41.1408,41.209,41.0658,41.0658,52100.0
2006-03-03 10:55:00,60.25,60.4,60.17,60.35,57400.0,41.059,41.1613,41.0045,41.1272,57400.0
2006-03-03 11:00:00,60.33,60.4,60.25,60.3,32400.0,41.1136,41.1613,41.059,41.0931,32400.0
2006-03-03 11:05:00,60.27,60.27,59.77,60.0,87300.0,41.0727,41.0727,40.7319,40.8887,87300.0
2006-03-03 11:10:00,60.0,60.14,59.9,59.93,153400.0,40.8887,40.9841,40.8205,40.841,153400.0
2006-03-03 11:15:00,59.93,60.0,59.77,59.77,56400.0,40.841,40.8887,40.7319,40.7319,56400.0
2006-03-03 11:20:00,59.83,59.99,59.83,59.99,25500.0,40.7728,40.8818,40.7728,40.8818,25500.0
2006-03-03 11:25:00,59.99,60.03,59.96,59.99,73400.0,40.8818,40.9091,40.8614,40.8818,73400.0
2006-03-03 11:30:00,59.98,60.04,59.91,60.04,34400.0,40.875,40.9159,40.8273,40.9159,34400.0
2006-03-03 11:35:00,60.05,60.06,60.02,60.06,37300.0,40.9227,40.9296,40.9023,40.9296,37300.0
2006-03-03 11:40:00,60.08,60.1,59.94,59.99,43200.0,40.9432,40.9568,40.8478,40.8818,43200.0
2006-03-03 11:45:00,59.99,59.99,59.85,59.98,44000.0,40.8818,40.8818,40.7864,40.875,44000.0
2006-03-03 11:50:00,59.98,60.01,59.92,59.99,27700.0,40.875,40.8955,40.8341,40.8818,27700.0
2006-03-03 11:55:00,59.99,60.0,59.95,59.96,22600.0,40.8818,40.8887,40.8546,40.8614,22600.0
2006-03-03 12:00:00,59.96,60.04,59.95,59.96,33900.0,40.8614,40.9159,40.8546,40.8614,33900.0
2006-03-03 12:05:00,59.97,59.99,59.91,59.95,40500.0,40.8682,40.8818,40.8273,40.8546,40500.0
2006-03-03 12:10:00,59.96,59.96,59.6,59.65,65000.0,40.8614,40.8614,40.6161,40.6501,65000.0
2006-03-03 12:15:00,59.66,59.77,59.65,59.73,36700.0,40.657,40.7319,40.6501,40.7047,36700.0
2006-03-03 12:20:00,59.74,59.74,59.6,59.67,47300.0,40.7115,40.7115,40.6161,40.6638,47300.0
2006-03-03 12:25:00,59.66,59.8,59.66,59.77,32900.0,40.657,40.7524,40.657,40.7319,32900.0
2006-03-03 12:30:00,59.75,59.8,59.7,59.79,49200.0,40.7183,40.7524,40.6842,40.7456,49200.0
2006-03-03 12:35:00,59.77,59.8,59.74,59.76,18000.0,40.7319,40.7524,40.7115,40.7251,18000.0
2006-03-03 12:40:00,59.76,59.85,59.74,59.81,61900.0,40.7251,40.7864,40.7115,40.7592,61900.0
2006-03-03 12:45:00,59.8,59.8,59.69,59.71,36200.0,40.7524,40.7524,40.6774,40.691,36200.0
2006-03-03 12:50:00,59.71,59.71,59.54,59.6,49700.0,40.691,40.691,40.5752,40.6161,49700.0
2006-03-03 12:55:00,59.6,59.77,59.59,59.7,17900.0,40.6161,40.7319,40.6093,40.6842,17900.0
2006-03-03 13:00:00,59.71,59.88,59.68,59.74,40900.0,40.691,40.8069,40.6706,40.7115,40900.0
2006-03-03 13:05:00,59.73,59.85,59.66,59.85,20000.0,40.7047,40.7864,40.657,40.7864,20000.0
2006-03-03 13:10:00,59.83,59.95,59.81,59.88,36600.0,40.7728,40.8546,40.7592,40.8069,36600.0
2006-03-03 13:15:00,59.88,59.95,59.85,59.94,11100.0,40.8069,40.8546,40.7864,40.8478,11100.0
2006-03-03 13:20:00,59.95,60.0,59.93,60.0,33200.0,40.8546,40.8887,40.841,40.8887,33200.0
2006-03-03 13:25:00,60.0,60.22,60.0,60.16,44100.0,40.8887,41.0386,40.8887,40.9977,44100.0
2006-03-03 13:30:00,60.16,60.19,60.04,60.05,25600.0,40.9977,41.0181,40.9159,40.9227,25600.0
2006-03-03 13:35:00,60.09,60.09,59.9,59.92,27600.0,40.95,40.95,40.8205,40.8341,27600.0
2006-03-03 13:40:00,59.92,60.0,59.91,59.99,13700.0,40.8341,40.8887,40.8273,40.8818,13700.0
2006-03-03 13:45:00,59.99,60.11,59.92,59.98,27000.0,40.8818,40.9636,40.8341,40.875,27000.0
2006-03-03 13:50:00,59.96,60.04,59.94,59.99,23400.0,40.8614,40.9159,40.8478,40.8818,23400.0
2006-03-03 13:55:00,59.99,60.0,59.91,59.92,10900.0,40.8818,40.8887,40.8273,40.8341,10900.0
2006-03-03 14:00:00,59.92,60.09,59.92,60.04,14000.0,40.8341,40.95,40.8341,40.9159,14000.0
2006-03-03 14:05:00,60.01,60.01,59.85,59.85,16400.0,40.8955,40.8955,40.7864,40.7864,16400.0
2006-03-03 14:10:00,59.84,59.98,59.84,59.91,11900.0,40.7796,40.875,40.7796,40.8273,11900.0
2006-03-03 14:15:00,59.91,59.92,59.85,59.86,10500.0,40.8273,40.8341,40.7864,40.7933,10500.0
2006-03-03 14:20:00,59.86,59.94,59.83,59.94,18400.0,40.7933,40.8478,40.7728,40.8478,18400.0
2006-03-03 14:25:00,59.94,59.94,59.84,59.88,10600.0,40.8478,40.8478,40.7796,40.8069,10600.0
2006-03-03 14:30:00,59.87,59.9,59.87,59.9,18800.0,40.8001,40.8205,40.8001,40.8205,18800.0
2006-03-03 14:35:00,59.89,59.94,59.87,59.94,25000.0,40.8137,40.8478,40.8001,40.8478,25000.0
2006-03-03 14:40:00,59.94,60.0,59.9,59.96,15300.0,40.8478,40.8887,40.8205,40.8614,15300.0
2006-03-03 14:45:00,59.95,60.0,59.93,60.0,14700.0,40.8546,40.8887,40.841,40.8887,14700.0
2006-03-03 14:50:00,60.0,60.0,59.92,59.98,20000.0,40.8887,40.8887,40.8341,40.875,20000.0
2006-03-03 14:55:00,59.97,59.99,59.94,59.94,11800.0,40.8682,40.8818,40.8478,40.8478,11800.0
2006-03-03 15:00:00,59.95,59.97,59.94,59.94,17500.0,40.8546,40.8682,40.8478,40.8478,17500.0
2006-03-03 15:05:00,59.94,59.98,59.9,59.9,29000.0,40.8478,40.875,40.8205,40.8205,29000.0
2006-03-03 15:10:00,59.9,60.0,59.9,60.0,81900.0,40.8205,40.8887,40.8205,40.8887,81900.0
2006-03-03 15:15:00,59.99,60.0,59.96,59.96,50400.0,40.8818,40.8887,40.8614,40.8614,50400.0
2006-03-03 15:20:00,59.96,60.0,59.92,59.99,56500.0,40.8614,40.8887,40.8341,40.8818,56500.0
2006-03-03 15:25:00,59.99,60.01,59.96,60.01,57500.0,40.8818,40.8955,40.8614,40.8955,57500.0
2006-03-03 15:30:00,60.01,60.03,59.95,59.96,44100.0,40.8955,40.9091,40.8546,40.8614,44100.0
2006-03-03 15:35:00,59.96,59.96,59.83,59.84,63400.0,40.8614,40.8614,40.7728,40.7796,63400.0
2006-03-03 15:40:00,59.83,59.84,59.75,59.78,87300.0,40.7728,40.7796,40.7183,40.7387,87300.0
2006-03-03 15:45:00,59.8,59.91,59.7,59.89,64300.0,40.7524,40.8273,40.6842,40.8137,64300.0
2006-03-03 15:50:00,59.9,59.93,59.69,59.69,87500.0,40.8205,40.841,40.6774,40.6774,87500.0
2006-03-03 15:55:00,59.69,59.89,59.65,59.69,103600.0,40.6774,40.8137,40.6501,40.6774,103600.0
2006-03-06 09:30:00,59.1,59.6,59.06,59.26,118800.0,40.2753,40.6161,40.2481,40.3844,118800.0
2006-03-06 09:35:00,59.26,59.26,58.0,58.3,190600.0,40.3844,40.3844,39.5257,39.7302,190600.0
2006-03-06 09:40:00,58.21,58.7,58.05,58.53,154700.0,39.6688,40.0027,39.5598,39.8869,154700.0
2006-03-06 09:45:00,58.53,58.62,58.19,58.37,86100.0,39.8869,39.9482,39.6552,39.7779,86100.0
2006-03-06 09:50:00,58.4,58.5,57.91,57.95,150300.0,39.7983,39.8664,39.4644,39.4916,150300.0
2006-03-06 09:55:00,57.96,58.33,57.96,58.24,100300.0,39.4984,39.7506,39.4984,39.6893,100300.0
2006-03-06 10:00:00,58.25,58.33,58.0,58.1,112000.0,39.6961,39.7506,39.5257,39.5939,112000.0
2006-03-06 10:05:00,58.15,58.19,57.9,57.94,143400.0,39.6279,39.6552,39.4576,39.4848,143400.0
2006-03-06 10:10:00,57.91,58.03,57.67,57.93,127400.0,39.4644,39.5462,39.3008,39.478,127400.0
2006-03-06 10:15:00,57.94,58.0,57.75,57.89,92000.0,39.4848,39.5257,39.3553,39.4507,92000.0
2006-03-06 10:20:00,57.89,57.9,57.67,57.85,126000.0,39.4507,39.4576,39.3008,39.4235,126000.0
2006-03-06 10:25:00,57.81,57.9,57.7,57.77,98000.0,39.3962,39.4576,39.3213,39.369,98000.0
2006-03-06 10:30:00,57.78,57.79,57.67,57.77,71100.0,39.3758,39.3826,39.3008,39.369,71100.0
2006-03-06 10:35:00,57.77,57.8,57.66,57.69,98900.0,39.369,39.3894,39.294,39.3144,98900.0
2006-03-06 10:40:00,57.7,57.77,57.7,57.7,41000.0,39.3213,39.369,39.3213,39.3213,41000.0
2006-03-06 10:45:00,57.71,57.71,57.33,57.35,117700.0,39.3281,39.3281,39.0691,39.0827,117700.0
2006-03-06 10:50:00,57.31,57.58,57.2,57.51,130900.0,39.0555,39.2395,38.9805,39.1918,130900.0
2006-03-06 10:55:00,57.55,57.55,57.37,57.45,74400.0,39.219,39.219,39.0964,39.1509,74400.0
2006-03-06 11:00:00,57.45,57.55,57.39,57.44,46000.0,39.1509,39.219,39.11,39.1441,46000.0
2006-03-06 11:05:00,57.45,57.45,57.31,57.42,44600.0,39.1509,39.1509,39.0555,39.1304,44600.0
2006-03-06 11:10:00,57.44,57.51,57.3,57.41,189700.0,39.1441,39.1918,39.0487,39.1236,189700.0
2006-03-06 11:15:00,57.41,57.41,57.32,57.4,22500.0,39.1236,39.1236,39.0623,39.1168,22500.0
2006-03-06 11:20:00,57.4,57.5,57.39,57.45,63700.0,39.1168,39.185,39.11,39.1509,63700.0
2006-03-06 11:25:00,57.45,57.63,57.43,57.63,56400.0,39.1509,39.2736,39.1373,39.2736,56400.0
2006-03-06 11:30:00,57.65,57.7,57.4,57.69,89500.0,39.2872,39.3213,39.1168,39.3144,89500.0
2006-03-06 11:35:00,57.7,57.7,57.5,57.54,24600.0,39.3213,39.3213,39.185,39.2122,24600.0
2006-03-06 11:40:00,57.55,57.55,57.44,57.45,27300.0,39.219,39.219,39.1441,39.1509,27300.0
2006-03-06 11:45:00,57.41,57.45,57.05,57.18,78500.0,39.1236,39.1509,38.8783,38.9669,78500.0
2006-03-06 11:50:00,57.15,57.26,57.11,57.19,86300.0,38.9465,39.0214,38.9192,38.9737,86300.0
2006-03-06 11:55:00,57.18,57.2,57.05,57.17,56800.0,38.9669,38.9805,38.8783,38.9601,56800.0
2006-03-06 12:00:00,57.18,57.49,57.17,57.29,47500.0,38.9669,39.1782,38.9601,39.0419,47500.0
2006-03-06 12:05:00,57.3,57.39,57.02,57.02,82900.0,39.0487,39.11,38.8579,38.8579,82900.0
2006-03-06 12:10:00,57.01,57.12,56.88,56.89,118000.0,38.851,38.926,38.7625,38.7693,118000.0
2006-03-06 12:15:00,56.89,57.14,56.87,57.07,81600.0,38.7693,38.9396,38.7556,38.8919,81600.0
2006-03-06 12:20:00,57.04,57.04,56.82,56.82,66000.0,38.8715,38.8715,38.7216,38.7216,66000.0
2006-03-06 12:25:00,56.82,56.99,56.81,56.98,50200.0,38.7216,38.8374,38.7147,38.8306,50200.0
2006-03-06 12:30:00,56.98,57.0,56.91,56.97,46400.0,38.8306,38.8442,38.7829,38.8238,46400.0
2006-03-06 12:35:00,56.97,56.99,56.82,56.9,31300.0,38.8238,38.8374,38.7216,38.7761,31300.0
2006-03-06 12:40:00,56.9,57.03,56.85,57.02,49000.0,38.7761,38.8647,38.742,38.8579,49000.0
2006-03-06 12:45:00,57.05,57.14,57.02,57.07,64700.0,38.8783,38.9396,38.8579,38.8919,64700.0
2006-03-06 12:50:00,57.11,57.11,57.05,57.1,22600.0,38.9192,38.9192,38.8783,38.9124,22600.0
2006-03-06 12:55:00,57.1,57.15,57.03,57.05,32400.0,38.9124,38.9465,38.8647,38.8783,32400.0
2006-03-06 13:00:00,57.06,57.4,57.06,57.38,75700.0,38.8851,39.1168,38.8851,39.1032,75700.0
2006-03-06 13:05:00,57.38,57.38,57.3,57.38,58000.0,39.1032,39.1032,39.0487,39.1032,58000.0
2006-03-06 13:10:00,57.38,57.45,57.33,57.38,42900.0,39.1032,39.1509,39.0691,39.1032,42900.0
2006-03-06 13:15:00,57.37,57.43,57.26,57.26,33700.0,39.0964,39.1373,39.0214,39.0214,33700.0
2006-03-06 13:20:00,57.2,57.31,57.18,57.28,43000.0,38.9805,39.0555,38.9669,39.035,43000.0
2006-03-06 13:25:00,57.31,57.31,57.14,57.17,25900.0,39.0555,39.0555,38.9396,38.9601,25900.0
2006-03-06 13:30:00,57.14,57.14,56.83,56.92,90100.0,38.9396,38.9396,38.7284,38.7897,90100.0
2006-03-06 13:35:00,56.93,56.95,56.76,56.78,52200.0,38.7965,38.8102,38.6807,38.6943,52200.0
2006-03-06 13:40:00,56.76,56.9,56.74,56.85,43400.0,38.6807,38.7761,38.667,38.742,43400.0
2006-03-06 13:45:00,56.85,56.85,56.67,56.7,36000.0,38.742,38.742,38.6193,38.6398,36000.0
2006-03-06 13:50:00,56.69,56.77,56.6,56.75,89200.0,38.633,38.6875,38.5716,38.6739,89200.0
2006-03-06 13:55:00,56.75,56.99,56.73,56.92,44600.0,38.6739,38.8374,38.6602,38.7897,44600.0
2006-03-06 14:00:00,56.92,56.98,56.84,56.98,41900.0,38.7897,38.8306,38.7352,38.8306,41900.0
2006-03-06 14:05:00,56.91,56.92,56.74,56.83,31400.0,38.7829,38.7897,38.667,38.7284,31400.0
2006-03-06 14:10:00,56.83,56.87,56.73,56.77,37700.0,38.7284,38.7556,38.6602,38.6875,37700.0
2006-03-06 14:15:00,56.77,56.84,56.75,56.79,35600.0,38.6875,38.7352,38.6739,38.7011,35600.0
2006-03-06 14:20:00,56.75,56.81,56.68,56.72,58400.0,38.6739,38.7147,38.6262,38.6534,58400.0
2006-03-06 14:25:00,56.72,56.72,56.47,56.59,146500.0,38.6534,38.6534,38.483,38.5648,146500.0
2006-03-06 14:30:00,56.58,56.68,56.54,56.54,51800.0,38.558,38.6262,38.5307,38.5307,51800.0
2006-03-06 14:35:00,56.55,56.55,56.36,56.36,107600.0,38.5376,38.5376,38.4081,38.4081,107600.0
2006-03-06 14:40:00,56.37,56.47,56.15,56.17,159400.0,38.4149,38.483,38.265,38.2786,159400.0
2006-03-06 14:45:00,56.17,56.31,56.1,56.2,118400.0,38.2786,38.374,38.2309,38.299,118400.0
2006-03-06 14:50:00,56.22,56.35,56.21,56.26,53700.0,38.3127,38.4013,38.3059,38.3399,53700.0
2006-03-06 14:55:00,56.26,56.3,56.11,56.3,63400.0,38.3399,38.3672,38.2377,38.3672,63400.0
2006-03-06 15:00:00,56.3,56.54,56.3,56.51,77800.0,38.3672,38.5307,38.3672,38.5103,77800.0
2006-03-06 15:05:00,56.5,56.53,56.36,56.47,71500.0,38.5035,38.5239,38.4081,38.483,71500.0
2006-03-06 15:10:00,56.48,56.48,56.32,56.44,38100.0,38.4899,38.4899,38.3808,38.4626,38100.0
2006-03-06 15:15:00,56.43,56.65,56.43,56.58,47000.0,38.4558,38.6057,38.4558,38.558,47000.0
2006-03-06 15:20:00,56.59,56.72,56.49,56.69,92100.0,38.5648,38.6534,38.4967,38.633,92100.0
2006-03-06 15:25:00,56.7,56.9,56.65,56.84,106600.0,38.6398,38.7761,38.6057,38.7352,106600.0
2006-03-06 15:30:00,56.84,57.01,56.82,56.99,139000.0,38.7352,38.851,38.7216,38.8374,139000.0
2006-03-06 15:35:00,57.0,57.2,56.99,57.04,94800.0,38.8442,38.9805,38.8374,38.8715,94800.0
2006-03-06 15:40:00,57.04,57.08,57.02,57.04,75200.0,38.8715,38.8987,38.8579,38.8715,75200.0
2006-03-06 15:45:00,57.05,57.1,56.86,57.07,102500.0,38.8783,38.9124,38.7488,38.8919,102500.0
2006-03-06 15:50:00,57.07,57.22,56.99,57.2,214300.0,38.8919,38.9942,38.8374,38.9805,214300.0
2006-03-06 15:55:00,57.2,57.22,57.12,57.22,160200.0,38.9805,38.9942,38.926,38.9942,160200.0
2006-03-07 09:30:00,57.3,57.6,57.1,57.21,150100.0,39.0487,39.2531,38.9124,38.9873,150100.0
2006-03-07 09:35:00,57.21,57.5,57.0,57.28,70800.0,38.9873,39.185,38.8442,39.035,70800.0
2006-03-07 09:40:00,57.27,57.58,57.27,57.53,46600.0,39.0282,39.2395,39.0282,39.2054,46600.0
2006-03-07 09:45:00,57.56,57.6,57.36,57.42,70400.0,39.2259,39.2531,39.0896,39.1304,70400.0
2006-03-07 09:50:00,57.41,57.45,57.31,57.35,48800.0,39.1236,39.1509,39.0555,39.0827,48800.0
2006-03-07 09:55:00,57.36,57.39,57.31,57.39,57700.0,39.0896,39.11,39.0555,39.11,57700.0
2006-03-07 10:00:00,57.45,57.85,57.45,57.63,47700.0,39.1509,39.4235,39.1509,39.2736,47700.0
2006-03-07 10:05:00,57.62,57.69,57.57,57.57,29300.0,39.2667,39.3144,39.2327,39.2327,29300.0
2006-03-07 10:10:00,57.6,57.68,57.6,57.62,24000.0,39.2531,39.3076,39.2531,39.2667,24000.0
2006-03-07 10:15:00,57.63,57.82,57.63,57.82,53400.0,39.2736,39.403,39.2736,39.403,53400.0
2006-03-07 10:20:00,57.82,57.85,57.62,57.67,33800.0,39.403,39.4235,39.2667,39.3008,33800.0
2006-03-07 10:25:00,57.64,57.74,57.64,57.72,64700.0,39.2804,39.3485,39.2804,39.3349,64700.0
2006-03-07 10:30:00,57.74,57.74,57.6,57.6,35900.0,39.3485,39.3485,39.2531,39.2531,35900.0
2006-03-07 10:35:00,57.6,57.6,57.31,57.32,53200.0,39.2531,39.2531,39.0555,39.0623,53200.0
2006-03-07 10:40:00,57.32,57.32,57.1,57.19,52200.0,39.0623,39.0623,38.9124,38.9737,52200.0
2006-03-07 10:45:00,57.19,57.32,57.17,57.17,36900.0,38.9737,39.0623,38.9601,38.9601,36900.0
2006-03-07 10:50:00,57.18,57.49,57.18,57.48,25300.0,38.9669,39.1782,38.9669,39.1713,25300.0
2006-03-07 10:55:00,57.45,57.47,57.29,57.35,28100.0,39.1509,39.1645,39.0419,39.0827,28100.0
2006-03-07 11:00:00,57.4,57.6,57.36,57.55,38500.0,39.1168,39.2531,39.0896,39.219,38500.0
2006-03-07 11:05:00,57.54,57.57,57.45,57.57,18900.0,39.2122,39.2327,39.1509,39.2327,18900.0
2006-03-07 11:10:00,57.58,57.59,57.5,57.56,21600.0,39.2395,39.2463,39.185,39.2259,21600.0
2006-03-07 11:15:00,57.55,57.58,57.53,57.55,19700.0,39.219,39.2395,39.2054,39.219,19700.0
2006-03-07 11:20:00,57.53,57.55,57.5,57.53,6700.0,39.2054,39.219,39.185,39.2054,6700.0
2006-03-07 11:25:00,57.54,57.59,57.49,57.49,33300.0,39.2122,39.2463,39.1782,39.1782,33300.0
2006-03-07 11:30:00,57.49,57.55,57.47,57.54,10000.0,39.1782,39.219,39.1645,39.2122,10000.0
2006-03-07 11:35:00,57.54,57.56,57.51,57.53,16700.0,39.2122,39.2259,39.1918,39.2054,16700.0
2006-03-07 11:40:00,57.54,57.62,57.5,57.54,24400.0,39.2122,39.2667,39.185,39.2122,24400.0
2006-03-07 11:45:00,57.54,57.59,57.5,57.57,10800.0,39.2122,39.2463,39.185,39.2327,10800.0
2006-03-07 11:50:00,57.6,57.6,57.53,57.55,14900.0,39.2531,39.2531,39.2054,39.219,14900.0
2006-03-07 11:55:00,57.55,57.55,57.51,57.55,6900.0,39.219,39.219,39.1918,39.219,6900.0
2006-03-07 12:00:00,57.55,57.55,57.47,57.52,11200.0,39.219,39.219,39.1645,39.1986,11200.0
2006-03-07 12:05:00,57.52,57.52,57.34,57.39,15000.0,39.1986,39.1986,39.0759,39.11,15000.0
2006-03-07 12:10:00,57.39,57.39,57.36,57.37,8500.0,39.11,39.11,39.0896,39.0964,8500.0
2006-03-07 12:15:00,57.36,57.36,57.2,57.2,18800.0,39.0896,39.0896,38.9805,38.9805,18800.0
2006-03-07 12:20:00,57.19,57.19,56.95,57.05,46100.0,38.9737,38.9737,38.8102,38.8783,46100.0
2006-03-07 12:25:00,57.07,57.19,57.06,57.13,14800.0,38.8919,38.9737,38.8851,38.9328,14800.0
2006-03-07 12:30:00,57.13,57.3,57.12,57.28,14900.0,38.9328,39.0487,38.926,39.035,14900.0
2006-03-07 12:35:00,57.28,57.35,57.18,57.18,21700.0,39.035,39.0827,38.9669,38.9669,21700.0
2006-03-07 12:40:00,57.18,57.2,57.15,57.16,10100.0,38.9669,38.9805,38.9465,38.9533,10100.0
2006-03-07 12:45:00,57.15,57.22,57.11,57.17,20300.0,38.9465,38.9942,38.9192,38.9601,20300.0
2006-03-07 12:50:00,57.17,57.23,57.05,57.14,24600.0,38.9601,39.001,38.8783,38.9396,24600.0
2006-03-07 12:55:00,57.13,57.25,57.11,57.13,14800.0,38.9328,39.0146,38.9192,38.9328,14800.0
2006-03-07 13:00:00,57.11,57.14,56.85,56.95,30900.0,38.9192,38.9396,38.742,38.8102,30900.0
2006-03-07 13:05:00,56.95,57.0,56.94,56.96,13600.0,38.8102,38.8442,38.8033,38.817,13600.0
2006-03-07 13:10:00,57.0,57.03,56.95,56.95,15900.0,38.8442,38.8647,38.8102,38.8102,15900.0
2006-03-07 13:15:00,56.95,56.98,56.85,56.98,22000.0,38.8102,38.8306,38.742,38.8306,22000.0
2006-03-07 13:20:00,56.98,56.98,56.81,56.81,26700.0,38.8306,38.8306,38.7147,38.7147,26700.0
2006-03-07 13:25:00,56.81,56.98,56.79,56.88,29700.0,38.7147,38.8306,38.7011,38.7625,29700.0
2006-03-07 13:30:00,56.89,56.95,56.86,56.94,15100.0,38.7693,38.8102,38.7488,38.8033,15100.0
2006-03-07 13:35:00,56.94,56.99,56.94,56.98,19600.0,38.8033,38.8374,38.8033,38.8306,19600.0
2006-03-07 13:40:00,56.99,56.99,56.93,56.93,13400.0,38.8374,38.8374,38.7965,38.7965,13400.0
2006-03-07 13:45:00,56.93,56.97,56.92,56.97,26500.0,38.7965,38.8238,38.7897,38.8238,26500.0
2006-03-07 13:50:00,56.97,57.08,56.97,56.98,33700.0,38.8238,38.8987,38.8238,38.8306,33700.0
2006-03-07 13:55:00,56.98,56.99,56.94,56.94,22700.0,38.8306,38.8374,38.8033,38.8033,22700.0
2006-03-07 14:00:00,56.93,56.93,56.8,56.8,19700.0,38.7965,38.7965,38.7079,38.7079,19700.0
2006-03-07 14:05:00,56.81,56.9,56.78,56.78,32100.0,38.7147,38.7761,38.6943,38.6943,32100.0
2006-03-07 14:10:00,56.78,56.78,56.49,56.72,86800.0,38.6943,38.6943,38.4967,38.6534,86800.0
2006-03-07 14:15:00,56.72,56.88,56.72,56.78,30100.0,38.6534,38.7625,38.6534,38.6943,30100.0
2006-03-07 14:20:00,56.79,56.84,56.73,56.78,12600.0,38.7011,38.7352,38.6602,38.6943,12600.0
2006-03-07 14:25:00,56.78,56.89,56.77,56.85,29500.0,38.6943,38.7693,38.6875,38.742,29500.0
2006-03-07 14:30:00,56.84,56.86,56.81,56.84,14500.0,38.7352,38.7488,38.7147,38.7352,14500.0
2006-03-07 14:35:00,56.84,56.9,56.83,56.86,23200.0,38.7352,38.7761,38.7284,38.7488,23200.0
2006-03-07 14:40:00,56.87,56.9,56.76,56.78,15200.0,38.7556,38.7761,38.6807,38.6943,15200.0
2006-03-07 14:45:00,56.77,56.86,56.71,56.84,26000.0,38.6875,38.7488,38.6466,38.7352,26000.0
2006-03-07 14:50:00,56.86,57.0,56.86,56.99,22900.0,38.7488,38.8442,38.7488,38.8374,22900.0
2006-03-07 14:55:00,56.99,57.05,56.94,56.98,24900.0,38.8374,38.8783,38.8033,38.8306,24900.0
2006-03-07 15:00:00,56.98,57.01,56.91,56.99,30500.0,38.8306,38.851,38.7829,38.8374,30500.0
2006-03-07 15:05:00,56.99,57.01,56.94,56.94,28200.0,38.8374,38.851,38.8033,38.8033,28200.0
2006-03-07 15:10:00,56.96,56.97,56.85,56.94,26100.0,38.817,38.8238,38.742,38.8033,26100.0
2006-03-07 15:15:00,56.96,56.96,56.76,56.83,30700.0,38.817,38.817,38.6807,38.7284,30700.0
2006-03-07 15:20:00,56.83,56.97,56.79,56.94,23200.0,38.7284,38.8238,38.7011,38.8033,23200.0
2006-03-07 15:25:00,56.95,56.95,56.84,56.86,14400.0,38.8102,38.8102,38.7352,38.7488,14400.0
2006-03-07 15:30:00,56.85,56.96,56.85,56.85,27400.0,38.742,38.817,38.742,38.742,27400.0
2006-03-07 15:35:00,56.85,56.95,56.85,56.93,26800.0,38.742,38.8102,38.742,38.7965,26800.0
2006-03-07 15:40:00,56.9,56.92,56.8,56.92,56800.0,38.7761,38.7897,38.7079,38.7897,56800.0
2006-03-07 15:45:00,56.92,56.93,56.86,56.89,27800.0,38.7897,38.7965,38.7488,38.7693,27800.0
2006-03-07 15:50:00,56.87,56.9,56.75,56.81,37500.0,38.7556,38.7761,38.6739,38.7147,37500.0
2006-03-07 15:55:00,56.82,57.05,56.82,57.05,111000.0,38.7216,38.8783,38.7216,38.8783,111000.0
2006-03-08 09:30:00,56.6,56.83,56.4,56.43,87000.0,38.5716,38.7284,38.4353,38.4558,87000.0
2006-03-08 09:35:00,56.43,56.9,56.13,56.82,79400.0,38.4558,38.7761,38.2513,38.7216,79400.0
2006-03-08 09:40:00,56.88,56.95,56.51,56.53,32100.0,38.7625,38.8102,38.5103,38.5239,32100.0
2006-03-08 09:45:00,56.54,56.73,56.52,56.71,36400.0,38.5307,38.6602,38.5171,38.6466,36400.0
2006-03-08 09:50:00,56.66,56.74,56.55,56.61,32400.0,38.6125,38.667,38.5376,38.5785,32400.0
2006-03-08 09:55:00,56.63,56.97,56.63,56.97,34200.0,38.5921,38.8238,38.5921,38.8238,34200.0
2006-03-08 10:00:00,56.98,57.11,56.81,56.89,89200.0,38.8306,38.9192,38.7147,38.7693,89200.0
2006-03-08 10:05:00,56.89,57.12,56.84,56.91,30000.0,38.7693,38.926,38.7352,38.7829,30000.0
2006-03-08 10:10:00,56.91,57.07,56.91,57.02,36000.0,38.7829,38.8919,38.7829,38.8579,36000.0
2006-03-08 10:15:00,57.04,57.11,57.01,57.06,39400.0,38.8715,38.9192,38.851,38.8851,39400.0
2006-03-08 10:20:00,57.02,57.16,57.0,57.02,33900.0,38.8579,38.9533,38.8442,38.8579,33900.0
2006-03-08 10:25:00,57.0,57.09,57.0,57.07,12800.0,38.8442,38.9056,38.8442,38.8919,12800.0
2006-03-08 10:30:00,57.06,57.17,57.03,57.17,77100.0,38.8851,38.9601,38.8647,38.9601,77100.0
2006-03-08 10:35:00,57.15,57.16,57.04,57.1,21600.0,38.9465,38.9533,38.8715,38.9124,21600.0
2006-03-08 10:40:00,57.1,57.4,57.09,57.35,57200.0,38.9124,39.1168,38.9056,39.0827,57200.0
2006-03-08 10:45:00,57.35,57.35,57.2,57.31,70700.0,39.0827,39.0827,38.9805,39.0555,70700.0
2006-03-08 10:50:00,57.3,57.39,57.27,57.39,41900.0,39.0487,39.11,39.0282,39.11,41900.0
2006-03-08 10:55:00,57.38,57.4,57.33,57.38,22300.0,39.1032,39.1168,39.0691,39.1032,22300.0
2006-03-08 11:00:00,57.37,57.38,57.25,57.29,40300.0,39.0964,39.1032,39.0146,39.0419,40300.0
2006-03-08 11:05:00,57.28,57.3,57.1,57.13,32300.0,39.035,39.0487,38.9124,38.9328,32300.0
2006-03-08 11:10:00,57.14,57.19,57.09,57.15,7000.0,38.9396,38.9737,38.9056,38.9465,7000.0
2006-03-08 11:15:00,57.12,57.15,56.95,56.97,48300.0,38.926,38.9465,38.8102,38.8238,48300.0
2006-03-08 11:20:00,56.99,57.26,56.98,57.26,46500.0,38.8374,39.0214,38.8306,39.0214,46500.0
2006-03-08 11:25:00,57.26,57.29,57.18,57.18,17200.0,39.0214,39.0419,38.9669,38.9669,17200.0
2006-03-08 11:30:00,57.18,57.18,57.01,57.07,14100.0,38.9669,38.9669,38.851,38.8919,14100.0
2006-03-08 11:35:00,57.07,57.23,57.07,57.14,23200.0,38.8919,39.001,38.8919,38.9396,23200.0
2006-03-08 11:40:00,57.12,57.14,57.06,57.07,14600.0,38.926,38.9396,38.8851,38.8919,14600.0
2006-03-08 11:45:00,57.1,57.18,57.08,57.12,26200.0,38.9124,38.9669,38.8987,38.926,26200.0
2006-03-08 11:50:00,57.13,57.17,57.03,57.16,32700.0,38.9328,38.9601,38.8647,38.9533,32700.0
2006-03-08 11:55:00,57.16,57.29,57.12,57.23,12000.0,38.9533,39.0419,38.926,39.001,12000.0
2006-03-08 12:00:00,57.24,57.37,57.22,57.37,7300.0,39.0078,39.0964,38.9942,39.0964,7300.0
2006-03-08 12:05:00,57.37,57.39,57.21,57.3,27700.0,39.0964,39.11,38.9873,39.0487,27700.0
2006-03-08 12:10:00,57.29,57.33,57.21,57.23,12700.0,39.0419,39.0691,38.9873,39.001,12700.0
2006-03-08 12:15:00,57.22,57.32,57.22,57.31,5300.0,38.9942,39.0623,38.9942,39.0555,5300.0
2006-03-08 12:20:00,57.33,57.33,57.24,57.28,14100.0,39.0691,39.0691,39.0078,39.035,14100.0
2006-03-08 12:25:00,57.28,57.54,57.25,57.54,31800.0,39.035,39.2122,39.0146,39.2122,31800.0
2006-03-08 12:30:00,57.54,57.78,57.42,57.78,91600.0,39.2122,39.3758,39.1304,39.3758,91600.0
2006-03-08 12:35:00,57.78,57.79,57.56,57.7,45600.0,39.3758,39.3826,39.2259,39.3213,45600.0
2006-03-08 12:40:00,57.7,57.75,57.44,57.5,32700.0,39.3213,39.3553,39.1441,39.185,32700.0
2006-03-08 12:45:00,57.5,57.6,57.48,57.54,19700.0,39.185,39.2531,39.1713,39.2122,19700.0
2006-03-08 12:50:00,57.54,57.85,57.54,57.85,34800.0,39.2122,39.4235,39.2122,39.4235,34800.0
2006-03-08 12:55:00,57.85,57.96,57.79,57.86,69300.0,39.4235,39.4984,39.3826,39.4303,69300.0
2006-03-08 13:00:00,57.85,57.88,57.83,57.83,31300.0,39.4235,39.4439,39.4099,39.4099,31300.0
2006-03-08 13:05:00,57.83,57.85,57.75,57.83,23800.0,39.4099,39.4235,39.3553,39.4099,23800.0
2006-03-08 13:10:00,57.82,57.93,57.67,57.67,19400.0,39.403,39.478,39.3008,39.3008,19400.0
2006-03-08 13:15:00,57.68,57.83,57.66,57.8,16500.0,39.3076,39.4099,39.294,39.3894,16500.0
2006-03-08 13:20:00,57.8,57.8,57.6,57.6,16800.0,39.3894,39.3894,39.2531,39.2531,16800.0
2006-03-08 13:25:00,57.6,57.6,57.5,57.56,26800.0,39.2531,39.2531,39.185,39.2259,26800.0
2006-03-08 13:30:00,57.56,57.64,57.55,57.64,13000.0,39.2259,39.2804,39.219,39.2804,13000.0
2006-03-08 13:35:00,57.64,57.64,57.32,57.35,27400.0,39.2804,39.2804,39.0623,39.0827,27400.0
2006-03-08 13:40:00,57.38,57.4,57.22,57.34,9800.0,39.1032,39.1168,38.9942,39.0759,9800.0
2006-03-08 13:45:00,57.33,57.55,57.33,57.43,10800.0,39.0691,39.219,39.0691,39.1373,10800.0
2006-03-08 13:50:00,57.43,57.49,57.37,57.38,7900.0,39.1373,39.1782,39.0964,39.1032,7900.0
2006-03-08 13:55:00,57.36,57.41,57.36,57.38,4000.0,39.0896,39.1236,39.0896,39.1032,4000.0
2006-03-08 14:00:00,57.38,57.48,57.35,57.46,11400.0,39.1032,39.1713,39.0827,39.1577,11400.0
2006-03-08 14:05:00,57.47,57.61,57.42,57.61,19100.0,39.1645,39.2599,39.1304,39.2599,19100.0
2006-03-08 14:10:00,57.61,57.72,57.61,57.68,18900.0,39.2599,39.3349,39.2599,39.3076,18900.0
2006-03-08 14:15:00,57.67,57.67,57.57,57.64,21300.0,39.3008,39.3008,39.2327,39.2804,21300.0
2006-03-08 14:20:00,57.64,57.65,57.51,57.55,31400.0,39.2804,39.2872,39.1918,39.219,31400.0
2006-03-08 14:25:00,57.53,57.65,57.51,57.61,32300.0,39.2054,39.2872,39.1918,39.2599,32300.0
2006-03-08 14:30:00,57.64,57.77,57.61,57.73,16900.0,39.2804,39.369,39.2599,39.3417,16900.0
2006-03-08 14:35:00,57.73,57.75,57.7,57.72,20000.0,39.3417,39.3553,39.3213,39.3349,20000.0
2006-03-08 14:40:00,57.72,57.84,57.69,57.74,27200.0,39.3349,39.4167,39.3144,39.3485,27200.0
2006-03-08 14:45:00,57.74,57.77,57.65,57.67,19300.0,39.3485,39.369,39.2872,39.3008,19300.0
2006-03-08 14:50:00,57.67,57.7,57.63,57.65,21300.0,39.3008,39.3213,39.2736,39.2872,21300.0
2006-03-08 14:55:00,57.66,57.68,57.56,57.56,46600.0,39.294,39.3076,39.2259,39.2259,46600.0
2006-03-08 15:00:00,57.54,57.58,57.52,57.58,20600.0,39.2122,39.2395,39.1986,39.2395,20600.0
2006-03-08 15:05:00,57.58,57.62,57.54,57.56,11600.0,39.2395,39.2667,39.2122,39.2259,11600.0
2006-03-08 15:10:00,57.57,57.61,57.53,57.53,24400.0,39.2327,39.2599,39.2054,39.2054,24400.0
2006-03-08 15:15:00,57.52,57.52,57.41,57.43,23600.0,39.1986,39.1986,39.1236,39.1373,23600.0
2006-03-08 15:20:00,57.46,57.49,57.37,57.41,27100.0,39.1577,39.1782,39.0964,39.1236,27100.0
2006-03-08 15:25:00,57.41,57.46,57.4,57.44,16800.0,39.1236,39.1577,39.1168,39.1441,16800.0
2006-03-08 15:30:00,57.44,57.5,57.44,57.5,10500.0,39.1441,39.185,39.1441,39.185,10500.0
2006-03-08 15:35:00,57.5,57.59,57.49,57.55,48300.0,39.185,39.2463,39.1782,39.219,48300.0
2006-03-08 15:40:00,57.56,57.73,57.55,57.71,19400.0,39.2259,39.3417,39.219,39.3281,19400.0
2006-03-08 15:45:00,57.71,57.72,57.63,57.68,35600.0,39.3281,39.3349,39.2736,39.3076,35600.0
2006-03-08 15:50:00,57.67,57.69,57.55,57.55,37100.0,39.3008,39.3144,39.219,39.219,37100.0
2006-03-08 15:55:00,57.55,57.56,57.49,57.49,93300.0,39.219,39.2259,39.1782,39.1782,93300.0
2006-03-09 09:30:00,57.5,57.5,57.01,57.3,29300.0,39.185,39.185,38.851,39.0487,29300.0
2006-03-09 09:35:00,57.27,57.3,57.04,57.1,32700.0,39.0282,39.0487,38.8715,38.9124,32700.0
2006-03-09 09:40:00,57.14,57.3,57.14,57.17,19000.0,38.9396,39.0487,38.9396,38.9601,19000.0
2006-03-09 09:45:00,57.17,57.25,57.06,57.25,22800.0,38.9601,39.0146,38.8851,39.0146,22800.0
2006-03-09 09:50:00,57.25,57.49,57.19,57.49,17600.0,39.0146,39.1782,38.9737,39.1782,17600.0
2006-03-09 09:55:00,57.44,57.45,57.15,57.15,26200.0,39.1441,39.1509,38.9465,38.9465,26200.0
2006-03-09 10:00:00,57.18,57.18,57.1,57.13,22300.0,38.9669,38.9669,38.9124,38.9328,22300.0
2006-03-09 10:05:00,57.1,57.28,57.1,57.28,33500.0,38.9124,39.035,38.9124,39.035,33500.0
2006-03-09 10:10:00,57.28,57.4,57.27,57.39,40900.0,39.035,39.1168,39.0282,39.11,40900.0
2006-03-09 10:15:00,57.39,57.4,57.3,57.3,18000.0,39.11,39.1168,39.0487,39.0487,18000.0
2006-03-09 10:20:00,57.31,57.36,57.31,57.31,6100.0,39.0555,39.0896,39.0555,39.0555,6100.0
2006-03-09 10:25:00,57.33,57.4,57.22,57.29,13300.0,39.0691,39.1168,38.9942,39.0419,13300.0
2006-03-09 10:30:00,57.28,57.46,57.27,57.46,13200.0,39.035,39.1577,39.0282,39.1577,13200.0
2006-03-09 10:35:00,57.47,57.79,57.47,57.72,30900.0,39.1645,39.3826,39.1645,39.3349,30900.0
2006-03-09 10:40:00,57.72,57.75,57.5,57.62,32900.0,39.3349,39.3553,39.185,39.2667,32900.0
2006-03-09 10:45:00,57.63,57.65,57.56,57.57,14100.0,39.2736,39.2872,39.2259,39.2327,14100.0
2006-03-09 10:50:00,57.58,57.6,57.42,57.46,14700.0,39.2395,39.2531,39.1304,39.1577,14700.0
2006-03-09 10:55:00,57.47,57.49,57.39,57.46,4400.0,39.1645,39.1782,39.11,39.1577,4400.0
2006-03-09 11:00:00,57.48,57.49,57.31,57.34,19300.0,39.1713,39.1782,39.0555,39.0759,19300.0
2006-03-09 11:05:00,57.35,57.45,57.3,57.42,13500.0,39.0827,39.1509,39.0487,39.1304,13500.0
2006-03-09 11:10:00,57.41,57.44,57.31,57.36,10400.0,39.1236,39.1441,39.0555,39.0896,10400.0
2006-03-09 11:15:00,57.34,57.37,57.26,57.26,11800.0,39.0759,39.0964,39.0214,39.0214,11800.0
2006-03-09 11:20:00,57.28,57.4,57.28,57.35,27500.0,39.035,39.1168,39.035,39.0827,27500.0
2006-03-09 11:25:00,57.34,57.34,57.29,57.29,6600.0,39.0759,39.0759,39.0419,39.0419,6600.0
2006-03-09 11:30:00,57.32,57.33,57.24,57.24,25000.0,39.0623,39.0691,39.0078,39.0078,25000.0
2006-03-09 11:35:00,57.21,57.22,57.12,57.18,11900.0,38.9873,38.9942,38.926,38.9669,11900.0
2006-03-09 11:40:00,57.19,57.25,57.19,57.21,9900.0,38.9737,39.0146,38.9737,38.9873,9900.0
2006-03-09 11:45:00,57.21,57.23,57.19,57.2,8400.0,38.9873,39.001,38.9737,38.9805,8400.0
2006-03-09 11:50:00,57.2,57.26,57.07,57.21,25200.0,38.9805,39.0214,38.8919,38.9873,25200.0
2006-03-09 11:55:00,57.19,57.29,57.19,57.29,6400.0,38.9737,39.0419,38.9737,39.0419,6400.0
2006-03-09 12:00:00,57.33,57.33,57.24,57.24,9100.0,39.0691,39.0691,39.0078,39.0078,9100.0
2006-03-09 12:05:00,57.22,57.23,57.19,57.22,6300.0,38.9942,39.001,38.9737,38.9942,6300.0
2006-03-09 12:10:00,57.22,57.27,57.21,57.26,11200.0,38.9942,39.0282,38.9873,39.0214,11200.0
2006-03-09 12:15:00,57.26,57.3,57.24,57.26,6200.0,39.0214,39.0487,39.0078,39.0214,6200.0
2006-03-09 12:20:00,57.26,57.36,57.26,57.3,9400.0,39.0214,39.0896,39.0214,39.0487,9400.0
2006-03-09 12:25:00,57.3,57.32,57.25,57.32,5800.0,39.0487,39.0623,39.0146,39.0623,5800.0
2006-03-09 12:30:00,57.34,57.35,57.26,57.3,20200.0,39.0759,39.0827,39.0214,39.0487,20200.0
2006-03-09 12:35:00,57.3,57.3,57.23,57.27,20900.0,39.0487,39.0487,39.001,39.0282,20900.0
2006-03-09 12:40:00,57.27,57.28,57.26,57.28,4800.0,39.0282,39.035,39.0214,39.035,4800.0
2006-03-09 12:45:00,57.29,57.35,57.29,57.31,5100.0,39.0419,39.0827,39.0419,39.0555,5100.0
2006-03-09 12:50:00,57.3,57.35,57.29,57.3,8300.0,39.0487,39.0827,39.0419,39.0487,8300.0
2006-03-09 12:55:00,57.3,57.31,57.26,57.27,12800.0,39.0487,39.0555,39.0214,39.0282,12800.0
2006-03-09 13:00:00,57.27,57.28,57.21,57.28,8300.0,39.0282,39.035,38.9873,39.035,8300.0
2006-03-09 13:05:00,57.29,57.3,57.19,57.2,16500.0,39.0419,39.0487,38.9737,38.9805,16500.0
2006-03-09 13:10:00,57.18,57.18,57.02,57.08,23500.0,38.9669,38.9669,38.8579,38.8987,23500.0
2006-03-09 13:15:00,57.05,57.06,57.0,57.0,35600.0,38.8783,38.8851,38.8442,38.8442,35600.0
2006-03-09 13:20:00,57.0,57.01,56.8,56.81,48200.0,38.8442,38.851,38.7079,38.7147,48200.0
2006-03-09 13:25:00,56.81,56.81,56.72,56.73,19600.0,38.7147,38.7147,38.6534,38.6602,19600.0
2006-03-09 13:30:00,56.71,56.89,56.69,56.88,20800.0,38.6466,38.7693,38.633,38.7625,20800.0
2006-03-09 13:35:00,56.88,57.01,56.88,56.97,26800.0,38.7625,38.851,38.7625,38.8238,26800.0
2006-03-09 13:40:00,56.96,57.15,56.93,57.03,19900.0,38.817,38.9465,38.7965,38.8647,19900.0
2006-03-09 13:45:00,57.0,57.12,57.0,57.02,11400.0,38.8442,38.926,38.8442,38.8579,11400.0
2006-03-09 13:50:00,57.03,57.07,57.02,57.02,10200.0,38.8647,38.8919,38.8579,38.8579,10200.0
2006-03-09 13:55:00,57.02,57.03,57.0,57.02,7300.0,38.8579,38.8647,38.8442,38.8579,7300.0
2006-03-09 14:00:00,57.01,57.15,57.0,57.13,12700.0,38.851,38.9465,38.8442,38.9328,12700.0
2006-03-09 14:05:00,57.13,57.15,57.06,57.13,19000.0,38.9328,38.9465,38.8851,38.9328,19000.0
2006-03-09 14:10:00,57.1,57.16,57.09,57.1,20600.0,38.9124,38.9533,38.9056,38.9124,20600.0
2006-03-09 14:15:00,57.08,57.1,57.02,57.08,11700.0,38.8987,38.9124,38.8579,38.8987,11700.0
2006-03-09 14:20:00,57.08,57.09,56.9,56.98,18300.0,38.8987,38.9056,38.7761,38.8306,18300.0
2006-03-09 14:25:00,56.99,57.04,56.97,57.03,12000.0,38.8374,38.8715,38.8238,38.8647,12000.0
2006-03-09 14:30:00,57.04,57.08,57.03,57.07,12300.0,38.8715,38.8987,38.8647,38.8919,12300.0
2006-03-09 14:35:00,57.07,57.07,56.94,57.04,19300.0,38.8919,38.8919,38.8033,38.8715,19300.0
2006-03-09 14:40:00,57.02,57.11,57.0,57.04,13500.0,38.8579,38.9192,38.8442,38.8715,13500.0
2006-03-09 14:45:00,57.04,57.06,57.01,57.04,10600.0,38.8715,38.8851,38.851,38.8715,10600.0
2006-03-09 14:50:00,57.05,57.13,57.02,57.09,16800.0,38.8783,38.9328,38.8579,38.9056,16800.0
2006-03-09 14:55:00,57.11,57.12,57.07,57.08,16600.0,38.9192,38.926,38.8919,38.8987,16600.0
2006-03-09 15:00:00,57.08,57.08,56.96,56.97,15700.0,38.8987,38.8987,38.817,38.8238,15700.0
2006-03-09 15:05:00,56.96,57.05,56.95,57.01,18400.0,38.817,38.8783,38.8102,38.851,18400.0
2006-03-09 15:10:00,57.02,57.05,56.98,57.01,33900.0,38.8579,38.8783,38.8306,38.851,33900.0
2006-03-09 15:15:00,57.0,57.05,56.98,57.0,16700.0,38.8442,38.8783,38.8306,38.8442,16700.0
2006-03-09 15:20:00,56.99,57.08,56.99,57.08,13800.0,38.8374,38.8987,38.8374,38.8987,13800.0
2006-03-09 15:25:00,57.08,57.14,57.05,57.11,7200.0,38.8987,38.9396,38.8783,38.9192,7200.0
2006-03-09 15:30:00,57.08,57.09,57.01,57.08,31000.0,38.8987,38.9056,38.851,38.8987,31000.0
2006-03-09 15:35:00,57.08,57.18,57.07,57.07,26300.0,38.8987,38.9669,38.8919,38.8919,26300.0
2006-03-09 15:40:00,57.07,57.13,57.02,57.13,23700.0,38.8919,38.9328,38.8579,38.9328,23700.0
2006-03-09 15:45:00,57.12,57.13,57.07,57.1,33400.0,38.926,38.9328,38.8919,38.9124,33400.0
2006-03-09 15:50:00,57.09,57.11,57.03,57.04,37500.0,38.9056,38.9192,38.8647,38.8715,37500.0
2006-03-09 15:55:00,57.04,57.12,57.03,57.1,48700.0,38.8715,38.926,38.8647,38.9124,48700.0
2006-03-10 09:30:00,57.03,57.6,57.03,57.4,46700.0,38.8647,39.2531,38.8647,39.1168,46700.0
2006-03-10 09:35:00,57.35,57.5,57.1,57.18,19900.0,39.0827,39.185,38.9124,38.9669,19900.0
2006-03-10 09:40:00,57.19,57.2,56.95,57.05,29500.0,38.9737,38.9805,38.8102,38.8783,29500.0
2006-03-10 09:45:00,57.08,57.21,57.08,57.13,25000.0,38.8987,38.9873,38.8987,38.9328,25000.0
2006-03-10 09:50:00,57.13,57.14,57.05,57.08,19500.0,38.9328,38.9396,38.8783,38.8987,19500.0
2006-03-10 09:55:00,57.08,57.09,56.89,56.89,17700.0,38.8987,38.9056,38.7693,38.7693,17700.0
2006-03-10 10:00:00,56.89,56.95,56.83,56.89,19000.0,38.7693,38.8102,38.7284,38.7693,19000.0
2006-03-10 10:05:00,56.9,57.07,56.89,57.05,43300.0,38.7761,38.8919,38.7693,38.8783,43300.0
2006-03-10 10:10:00,57.05,57.15,56.83,56.95,45600.0,38.8783,38.9465,38.7284,38.8102,45600.0
2006-03-10 10:15:00,56.95,57.2,56.95,57.12,31500.0,38.8102,38.9805,38.8102,38.926,31500.0
2006-03-10 10:20:00,57.11,57.12,57.02,57.04,8700.0,38.9192,38.926,38.8579,38.8715,8700.0
2006-03-10 10:25:00,57.04,57.19,57.04,57.16,52700.0,38.8715,38.9737,38.8715,38.9533,52700.0
2006-03-10 10:30:00,57.15,57.23,57.1,57.16,22800.0,38.9465,39.001,38.9124,38.9533,22800.0
2006-03-10 10:35:00,57.16,57.34,57.09,57.34,34500.0,38.9533,39.0759,38.9056,39.0759,34500.0
2006-03-10 10:40:00,57.33,57.35,57.23,57.27,46500.0,39.0691,39.0827,39.001,39.0282,46500.0
2006-03-10 10:45:00,57.28,57.3,57.16,57.28,27900.0,39.035,39.0487,38.9533,39.035,27900.0
2006-03-10 10:50:00,57.28,57.31,57.23,57.31,32200.0,39.035,39.0555,39.001,39.0555,32200.0
2006-03-10 10:55:00,57.3,57.45,57.24,57.32,37800.0,39.0487,39.1509,39.0078,39.0623,37800.0
2006-03-10 11:00:00,57.32,57.37,57.21,57.25,14900.0,39.0623,39.0964,38.9873,39.0146,14900.0
2006-03-10 11:05:00,57.22,57.24,57.08,57.1,16300.0,38.9942,39.0078,38.8987,38.9124,16300.0
2006-03-10 11:10:00,57.09,57.18,57.07,57.15,16800.0,38.9056,38.9669,38.8919,38.9465,16800.0
2006-03-10 11:15:00,57.14,57.23,57.14,57.19,15900.0,38.9396,39.001,38.9396,38.9737,15900.0
2006-03-10 11:20:00,57.19,57.24,57.18,57.23,17200.0,38.9737,39.0078,38.9669,39.001,17200.0
2006-03-10 11:25:00,57.22,57.31,57.19,57.24,20800.0,38.9942,39.0555,38.9737,39.0078,20800.0
2006-03-10 11:30:00,57.23,57.3,57.23,57.29,43000.0,39.001,39.0487,39.001,39.0419,43000.0
2006-03-10 11:35:00,57.29,57.47,57.29,57.46,35700.0,39.0419,39.1645,39.0419,39.1577,35700.0
2006-03-10 11:40:00,57.44,57.44,57.28,57.35,18700.0,39.1441,39.1441,39.035,39.0827,18700.0
2006-03-10 11:45:00,57.35,57.4,57.35,57.39,13900.0,39.0827,39.1168,39.0827,39.11,13900.0
2006-03-10 11:50:00,57.33,57.43,57.33,57.43,15300.0,39.0691,39.1373,39.0691,39.1373,15300.0
2006-03-10 11:55:00,57.44,57.48,57.4,57.43,11300.0,39.1441,39.1713,39.1168,39.1373,11300.0
2006-03-10 12:00:00,57.46,57.53,57.46,57.52,24600.0,39.1577,39.2054,39.1577,39.1986,24600.0
2006-03-10 12:05:00,57.52,57.52,57.35,57.39,20100.0,39.1986,39.1986,39.0827,39.11,20100.0
2006-03-10 12:10:00,57.38,57.41,57.23,57.26,29600.0,39.1032,39.1236,39.001,39.0214,29600.0
2006-03-10 12:15:00,57.26,57.49,57.25,57.4,22300.0,39.0214,39.1782,39.0146,39.1168,22300.0
2006-03-10 12:20:00,57.41,57.42,57.25,57.25,7600.0,39.1236,39.1304,39.0146,39.0146,7600.0
2006-03-10 12:25:00,57.23,57.44,57.22,57.44,16900.0,39.001,39.1441,38.9942,39.1441,16900.0
2006-03-10 12:30:00,57.43,57.49,57.42,57.42,6700.0,39.1373,39.1782,39.1304,39.1304,6700.0
2006-03-10 12:35:00,57.42,57.45,57.39,57.45,12500.0,39.1304,39.1509,39.11,39.1509,12500.0
2006-03-10 12:40:00,57.46,57.49,57.44,57.47,9000.0,39.1577,39.1782,39.1441,39.1645,9000.0
2006-03-10 12:45:00,57.49,57.5,57.47,57.47,6900.0,39.1782,39.185,39.1645,39.1645,6900.0
2006-03-10 12:50:00,57.49,57.55,57.47,57.51,12000.0,39.1782,39.219,39.1645,39.1918,12000.0
2006-03-10 12:55:00,57.52,57.58,57.52,57.57,13300.0,39.1986,39.2395,39.1986,39.2327,13300.0
2006-03-10 13:00:00,57.57,57.62,57.55,57.56,31500.0,39.2327,39.2667,39.219,39.2259,31500.0
2006-03-10 13:05:00,57.56,57.8,57.54,57.72,32600.0,39.2259,39.3894,39.2122,39.3349,32600.0
2006-03-10 13:10:00,57.73,57.75,57.5,57.55,14700.0,39.3417,39.3553,39.185,39.219,14700.0
2006-03-10 13:15:00,57.54,57.59,57.52,57.53,11900.0,39.2122,39.2463,39.1986,39.2054,11900.0
2006-03-10 13:20:00,57.53,57.54,57.5,57.51,5900.0,39.2054,39.2122,39.185,39.1918,5900.0
2006-03-10 13:25:00,57.55,57.55,57.5,57.54,11600.0,39.219,39.219,39.185,39.2122,11600.0
2006-03-10 13:30:00,57.54,57.55,57.51,57.51,15400.0,39.2122,39.219,39.1918,39.1918,15400.0
2006-03-10 13:35:00,57.51,57.54,57.49,57.54,26500.0,39.1918,39.2122,39.1782,39.2122,26500.0
2006-03-10 13:40:00,57.49,57.5,57.48,57.49,19600.0,39.1782,39.185,39.1713,39.1782,19600.0
2006-03-10 13:45:00,57.48,57.5,57.41,57.49,22500.0,39.1713,39.185,39.1236,39.1782,22500.0
2006-03-10 13:50:00,57.48,57.48,57.37,57.37,5400.0,39.1713,39.1713,39.0964,39.0964,5400.0
2006-03-10 13:55:00,57.36,57.45,57.34,57.36,7400.0,39.0896,39.1509,39.0759,39.0896,7400.0
2006-03-10 14:00:00,57.37,57.4,57.33,57.4,12300.0,39.0964,39.1168,39.0691,39.1168,12300.0
2006-03-10 14:05:00,57.4,57.49,57.4,57.43,8300.0,39.1168,39.1782,39.1168,39.1373,8300.0
2006-03-10 14:10:00,57.43,57.43,57.37,57.43,6400.0,39.1373,39.1373,39.0964,39.1373,6400.0
2006-03-10 14:15:00,57.43,57.45,57.42,57.45,7600.0,39.1373,39.1509,39.1304,39.1509,7600.0
2006-03-10 14:20:00,57.44,57.45,57.39,57.4,7800.0,39.1441,39.1509,39.11,39.1168,7800.0
2006-03-10 14:25:00,57.41,57.42,57.31,57.37,15300.0,39.1236,39.1304,39.0555,39.0964,15300.0
2006-03-10 14:30:00,57.38,57.45,57.36,57.42,6800.0,39.1032,39.1509,39.0896,39.1304,6800.0
2006-03-10 14:35:00,57.44,57.44,57.37,57.37,11000.0,39.1441,39.1441,39.0964,39.0964,11000.0
2006-03-10 14:40:00,57.39,57.39,57.27,57.36,13000.0,39.11,39.11,39.0282,39.0896,13000.0
2006-03-10 14:45:00,57.37,57.44,57.35,57.35,8100.0,39.0964,39.1441,39.0827,39.0827,8100.0
2006-03-10 14:50:00,57.35,57.36,57.21,57.31,10000.0,39.0827,39.0896,38.9873,39.0555,10000.0
2006-03-10 14:55:00,57.32,57.33,57.25,57.31,12700.0,39.0623,39.0691,39.0146,39.0555,12700.0
2006-03-10 15:00:00,57.27,57.31,57.26,57.31,14700.0,39.0282,39.0555,39.0214,39.0555,14700.0
2006-03-10 15:05:00,57.32,57.34,57.23,57.27,19500.0,39.0623,39.0759,39.001,39.0282,19500.0
2006-03-10 15:10:00,57.26,57.26,57.12,57.19,31900.0,39.0214,39.0214,38.926,38.9737,31900.0
2006-03-10 15:15:00,57.19,57.31,57.14,57.14,18900.0,38.9737,39.0555,38.9396,38.9396,18900.0
2006-03-10 15:20:00,57.15,57.18,57.09,57.17,22100.0,38.9465,38.9669,38.9056,38.9601,22100.0
2006-03-10 15:25:00,57.16,57.22,57.14,57.16,15600.0,38.9533,38.9942,38.9396,38.9533,15600.0
2006-03-10 15:30:00,57.17,57.32,57.17,57.18,27700.0,38.9601,39.0623,38.9601,38.9669,27700.0
2006-03-10 15:35:00,57.19,57.28,57.18,57.22,22200.0,38.9737,39.035,38.9669,38.9942,22200.0
2006-03-10 15:40:00,57.21,57.21,56.96,57.0,46500.0,38.9873,38.9873,38.817,38.8442,46500.0
2006-03-10 15:45:00,56.98,57.05,56.93,56.97,38100.0,38.8306,38.8783,38.7965,38.8238,38100.0
2006-03-10 15:50:00,56.95,57.08,56.93,57.02,23800.0,38.8102,38.8987,38.7965,38.8579,23800.0
2006-03-10 15:55:00,57.02,57.13,56.97,57.11,41900.0,38.8579,38.9328,38.8238,38.9192,41900.0
2006-03-13 09:30:00,57.11,57.28,57.0,57.11,31300.0,38.9192,39.035,38.8442,38.9192,31300.0
2006-03-13 09:35:00,57.11,57.43,57.11,57.24,24500.0,38.9192,39.1373,38.9192,39.0078,24500.0
2006-03-13 09:40:00,57.24,57.45,57.08,57.44,50300.0,39.0078,39.1509,38.8987,39.1441,50300.0
2006-03-13 09:45:00,57.39,57.45,57.22,57.45,34600.0,39.11,39.1509,38.9942,39.1509,34600.0
2006-03-13 09:50:00,57.45,57.46,57.2,57.2,44300.0,39.1509,39.1577,38.9805,38.9805,44300.0
2006-03-13 09:55:00,57.32,57.5,57.28,57.39,18000.0,39.0623,39.185,39.035,39.11,18000.0
2006-03-13 10:00:00,57.38,57.54,57.35,57.38,22700.0,39.1032,39.2122,39.0827,39.1032,22700.0
2006-03-13 10:05:00,57.37,57.5,57.24,57.25,11700.0,39.0964,39.185,39.0078,39.0146,11700.0
2006-03-13 10:10:00,57.23,57.41,57.23,57.41,16500.0,39.001,39.1236,39.001,39.1236,16500.0
2006-03-13 10:15:00,57.39,57.39,57.3,57.36,35100.0,39.11,39.11,39.0487,39.0896,35100.0
2006-03-13 10:20:00,57.35,57.38,57.3,57.36,33200.0,39.0827,39.1032,39.0487,39.0896,33200.0
2006-03-13 10:25:00,57.36,57.48,57.36,57.43,11200.0,39.0896,39.1713,39.0896,39.1373,11200.0
2006-03-13 10:30:00,57.44,57.45,57.11,57.11,47800.0,39.1441,39.1509,38.9192,38.9192,47800.0
2006-03-13 10:35:00,57.11,57.26,57.03,57.2,36700.0,38.9192,39.0214,38.8647,38.9805,36700.0
2006-03-13 10:40:00,57.2,57.3,57.15,57.2,52500.0,38.9805,39.0487,38.9465,38.9805,52500.0
2006-03-13 10:45:00,57.17,57.24,57.17,57.21,11800.0,38.9601,39.0078,38.9601,38.9873,11800.0
2006-03-13 10:50:00,57.2,57.25,57.2,57.24,13000.0,38.9805,39.0146,38.9805,39.0078,13000.0
2006-03-13 10:55:00,57.24,57.28,57.19,57.25,15200.0,39.0078,39.035,38.9737,39.0146,15200.0
2006-03-13 11:00:00,57.25,57.37,57.25,57.3,9900.0,39.0146,39.0964,39.0146,39.0487,9900.0
2006-03-13 11:05:00,57.3,57.3,57.2,57.24,17100.0,39.0487,39.0487,38.9805,39.0078,17100.0
2006-03-13 11:10:00,57.23,57.24,57.2,57.21,29800.0,39.001,39.0078,38.9805,38.9873,29800.0
2006-03-13 11:15:00,57.19,57.19,57.14,57.18,11000.0,38.9737,38.9737,38.9396,38.9669,11000.0
2006-03-13 11:20:00,57.16,57.18,57.11,57.12,15000.0,38.9533,38.9669,38.9192,38.926,15000.0
2006-03-13 11:25:00,57.11,57.11,57.02,57.04,23100.0,38.9192,38.9192,38.8579,38.8715,23100.0
2006-03-13 11:30:00,57.03,57.07,57.01,57.02,35200.0,38.8647,38.8919,38.851,38.8579,35200.0
2006-03-13 11:35:00,57.0,57.04,56.9,56.91,33200.0,38.8442,38.8715,38.7761,38.7829,33200.0
2006-03-13 11:40:00,56.91,56.97,56.91,56.95,12900.0,38.7829,38.8238,38.7829,38.8102,12900.0
2006-03-13 11:45:00,56.95,57.0,56.95,56.99,18900.0,38.8102,38.8442,38.8102,38.8374,18900.0
2006-03-13 11:50:00,56.99,57.05,56.99,57.04,40900.0,38.8374,38.8783,38.8374,38.8715,40900.0
2006-03-13 11:55:00,57.01,57.05,57.01,57.05,32900.0,38.851,38.8783,38.851,38.8783,32900.0
2006-03-13 12:00:00,57.04,57.05,57.0,57.03,50700.0,38.8715,38.8783,38.8442,38.8647,50700.0
2006-03-13 12:05:00,57.03,57.04,56.97,56.98,32400.0,38.8647,38.8715,38.8238,38.8306,32400.0
2006-03-13 12:10:00,56.99,57.0,56.97,56.98,25500.0,38.8374,38.8442,38.8238,38.8306,25500.0
2006-03-13 12:15:00,56.99,57.03,56.98,57.02,36100.0,38.8374,38.8647,38.8306,38.8579,36100.0
2006-03-13 12:20:00,57.0,57.02,56.99,56.99,3800.0,38.8442,38.8579,38.8374,38.8374,3800.0
2006-03-13 12:25:00,56.99,57.0,56.79,56.8,23600.0,38.8374,38.8442,38.7011,38.7079,23600.0
2006-03-13 12:30:00,56.75,56.8,56.72,56.79,32900.0,38.6739,38.7079,38.6534,38.7011,32900.0
2006-03-13 12:35:00,56.79,56.9,56.78,56.89,5300.0,38.7011,38.7761,38.6943,38.7693,5300.0
2006-03-13 12:40:00,56.89,56.9,56.86,56.88,6100.0,38.7693,38.7761,38.7488,38.7625,6100.0
2006-03-13 12:45:00,56.89,56.95,56.89,56.91,3800.0,38.7693,38.8102,38.7693,38.7829,3800.0
2006-03-13 12:50:00,56.91,56.91,56.85,56.9,12000.0,38.7829,38.7829,38.742,38.7761,12000.0
2006-03-13 12:55:00,56.91,57.04,56.91,57.04,37400.0,38.7829,38.8715,38.7829,38.8715,37400.0
2006-03-13 13:00:00,57.04,57.06,56.99,57.03,20600.0,38.8715,38.8851,38.8374,38.8647,20600.0
2006-03-13 13:05:00,57.01,57.05,56.99,57.02,23400.0,38.851,38.8783,38.8374,38.8579,23400.0
2006-03-13 13:10:00,57.04,57.08,56.98,56.98,6900.0,38.8715,38.8987,38.8306,38.8306,6900.0
2006-03-13 13:15:00,56.99,56.99,56.77,56.85,25000.0,38.8374,38.8374,38.6875,38.742,25000.0
2006-03-13 13:20:00,56.85,56.93,56.82,56.89,18000.0,38.742,38.7965,38.7216,38.7693,18000.0
2006-03-13 13:25:00,56.88,57.04,56.88,57.02,8100.0,38.7625,38.8715,38.7625,38.8579,8100.0
2006-03-13 13:30:00,57.04,57.07,57.03,57.06,2100.0,38.8715,38.8919,38.8647,38.8851,2100.0
2006-03-13 13:35:00,57.06,57.06,57.0,57.0,9600.0,38.8851,38.8851,38.8442,38.8442,9600.0
2006-03-13 13:40:00,57.0,57.01,56.93,56.96,17300.0,38.8442,38.851,38.7965,38.817,17300.0
2006-03-13 13:45:00,56.93,56.99,56.89,56.96,5800.0,38.7965,38.8374,38.7693,38.817,5800.0
2006-03-13 13:50:00,56.95,57.02,56.95,56.99,5500.0,38.8102,38.8579,38.8102,38.8374,5500.0
2006-03-13 13:55:00,56.98,56.98,56.94,56.96,6400.0,38.8306,38.8306,38.8033,38.817,6400.0
2006-03-13 14:00:00,56.96,57.2,56.96,57.14,13000.0,38.817,38.9805,38.817,38.9396,13000.0
2006-03-13 14:05:00,57.14,57.14,57.04,57.04,8800.0,38.9396,38.9396,38.8715,38.8715,8800.0
2006-03-13 14:10:00,57.02,57.08,57.02,57.04,8200.0,38.8579,38.8987,38.8579,38.8715,8200.0
2006-03-13 14:15:00,57.05,57.05,57.0,57.01,23200.0,38.8783,38.8783,38.8442,38.851,23200.0
2006-03-13 14:20:00,57.01,57.01,56.99,56.99,16700.0,38.851,38.851,38.8374,38.8374,16700.0
2006-03-13 14:25:00,57.0,57.01,56.99,57.0,15900.0,38.8442,38.851,38.8374,38.8442,15900.0
2006-03-13 14:30:00,57.01,57.05,57.01,57.01,10700.0,38.851,38.8783,38.851,38.851,10700.0
2006-03-13 14:35:00,57.01,57.02,56.98,56.99,11700.0,38.851,38.8579,38.8306,38.8374,11700.0
2006-03-13 14:40:00,56.98,56.98,56.85,56.88,14900.0,38.8306,38.8306,38.742,38.7625,14900.0
2006-03-13 14:45:00,56.86,56.86,56.72,56.72,18200.0,38.7488,38.7488,38.6534,38.6534,18200.0
2006-03-13 14:50:00,56.75,56.78,56.62,56.67,23800.0,38.6739,38.6943,38.5853,38.6193,23800.0
2006-03-13 14:55:00,56.67,56.7,56.52,56.59,19800.0,38.6193,38.6398,38.5171,38.5648,19800.0
2006-03-13 15:00:00,56.59,56.77,56.57,56.69,18500.0,38.5648,38.6875,38.5512,38.633,18500.0
2006-03-13 15:05:00,56.68,56.73,56.6,56.67,18100.0,38.6262,38.6602,38.5716,38.6193,18100.0
2006-03-13 15:10:00,56.7,56.7,56.63,56.66,8700.0,38.6398,38.6398,38.5921,38.6125,8700.0
2006-03-13 15:15:00,56.66,56.66,56.56,56.58,15000.0,38.6125,38.6125,38.5444,38.558,15000.0
2006-03-13 15:20:00,56.58,56.67,56.58,56.62,27000.0,38.558,38.6193,38.558,38.5853,27000.0
2006-03-13 15:25:00,56.62,56.63,56.56,56.61,18800.0,38.5853,38.5921,38.5444,38.5785,18800.0
2006-03-13 15:30:00,56.61,56.67,56.56,56.65,16600.0,38.5785,38.6193,38.5444,38.6057,16600.0
2006-03-13 15:35:00,56.64,56.7,56.62,56.7,17300.0,38.5989,38.6398,38.5853,38.6398,17300.0
2006-03-13 15:40:00,56.7,56.7,56.68,56.7,24300.0,38.6398,38.6398,38.6262,38.6398,24300.0
2006-03-13 15:45:00,56.7,56.7,56.56,56.59,20900.0,38.6398,38.6398,38.5444,38.5648,20900.0
2006-03-13 15:50:00,56.59,56.59,56.47,56.5,49600.0,38.5648,38.5648,38.483,38.5035,49600.0
2006-03-13 15:55:00,56.5,56.61,56.5,56.6,33300.0,38.5035,38.5785,38.5035,38.5716,33300.0
2006-03-14 09:30:00,56.61,56.61,56.22,56.33,31200.0,38.5785,38.5785,38.3127,38.3876,31200.0
2006-03-14 09:35:00,56.3,56.56,56.3,56.52,29400.0,38.3672,38.5444,38.3672,38.5171,29400.0
2006-03-14 09:40:00,56.48,56.52,56.11,56.35,45100.0,38.4899,38.5171,38.2377,38.4013,45100.0
2006-03-14 09:45:00,56.42,56.8,56.42,56.75,37600.0,38.449,38.7079,38.449,38.6739,37600.0
2006-03-14 09:50:00,56.76,57.2,56.76,56.95,23000.0,38.6807,38.9805,38.6807,38.8102,23000.0
2006-03-14 09:55:00,56.97,57.16,56.94,57.1,13300.0,38.8238,38.9533,38.8033,38.9124,13300.0
2006-03-14 10:00:00,57.1,57.32,57.04,57.24,32200.0,38.9124,39.0623,38.8715,39.0078,32200.0
2006-03-14 10:05:00,57.28,57.36,57.11,57.29,40800.0,39.035,39.0896,38.9192,39.0419,40800.0
2006-03-14 10:10:00,57.3,57.47,57.2,57.27,26700.0,39.0487,39.1645,38.9805,39.0282,26700.0
2006-03-14 10:15:00,57.27,57.4,57.15,57.18,35000.0,39.0282,39.1168,38.9465,38.9669,35000.0
2006-03-14 10:20:00,57.18,57.29,56.9,57.03,40700.0,38.9669,39.0419,38.7761,38.8647,40700.0
2006-03-14 10:25:00,57.03,57.15,57.03,57.09,9200.0,38.8647,38.9465,38.8647,38.9056,9200.0
2006-03-14 10:30:00,57.13,57.15,57.02,57.1,18900.0,38.9328,38.9465,38.8579,38.9124,18900.0
2006-03-14 10:35:00,57.05,57.27,56.99,57.08,31500.0,38.8783,39.0282,38.8374,38.8987,31500.0
2006-03-14 10:40:00,57.1,57.15,56.96,57.05,17900.0,38.9124,38.9465,38.817,38.8783,17900.0
2006-03-14 10:45:00,57.09,57.3,57.09,57.3,4900.0,38.9056,39.0487,38.9056,39.0487,4900.0
2006-03-14 10:50:00,57.27,57.28,57.09,57.09,20500.0,39.0282,39.035,38.9056,38.9056,20500.0
2006-03-14 10:55:00,57.05,57.25,57.05,57.21,16600.0,38.8783,39.0146,38.8783,38.9873,16600.0
2006-03-14 11:00:00,57.22,57.26,57.1,57.25,28800.0,38.9942,39.0214,38.9124,39.0146,28800.0
2006-03-14 11:05:00,57.25,57.33,57.24,57.33,11100.0,39.0146,39.0691,39.0078,39.0691,11100.0
2006-03-14 11:10:00,57.35,57.39,57.1,57.37,28300.0,39.0827,39.11,38.9124,39.0964,28300.0
2006-03-14 11:15:00,57.38,57.4,57.23,57.35,25400.0,39.1032,39.1168,39.001,39.0827,25400.0
2006-03-14 11:20:00,57.35,57.42,57.3,57.41,21400.0,39.0827,39.1304,39.0487,39.1236,21400.0
2006-03-14 11:25:00,57.44,57.55,57.42,57.5,39700.0,39.1441,39.219,39.1304,39.185,39700.0
2006-03-14 11:30:00,57.53,57.57,57.48,57.54,15100.0,39.2054,39.2327,39.1713,39.2122,15100.0
2006-03-14 11:35:00,57.51,57.57,57.45,57.54,21400.0,39.1918,39.2327,39.1509,39.2122,21400.0
2006-03-14 11:40:00,57.52,57.53,57.39,57.48,28000.0,39.1986,39.2054,39.11,39.1713,28000.0
2006-03-14 11:45:00,57.48,57.49,57.4,57.43,7900.0,39.1713,39.1782,39.1168,39.1373,7900.0
2006-03-14 11:50:00,57.46,57.51,57.26,57.29,29500.0,39.1577,39.1918,39.0214,39.0419,29500.0
2006-03-14 11:55:00,57.3,57.4,57.26,57.26,18600.0,39.0487,39.1168,39.0214,39.0214,18600.0
2006-03-14 12:00:00,57.27,57.33,57.25,57.31,18600.0,39.0282,39.0691,39.0146,39.0555,18600.0
2006-03-14 12:05:00,57.32,57.33,57.16,57.26,37000.0,39.0623,39.0691,38.9533,39.0214,37000.0
2006-03-14 12:10:00,57.3,57.31,57.26,57.3,6200.0,39.0487,39.0555,39.0214,39.0487,6200.0
2006-03-14 12:15:00,57.3,57.35,57.26,57.31,8700.0,39.0487,39.0827,39.0214,39.0555,8700.0
2006-03-14 12:20:00,57.32,57.34,57.26,57.31,8800.0,39.0623,39.0759,39.0214,39.0555,8800.0
2006-03-14 12:25:00,57.3,57.35,57.27,57.27,8000.0,39.0487,39.0827,39.0282,39.0282,8000.0
2006-03-14 12:30:00,57.27,57.32,57.25,57.29,14000.0,39.0282,39.0623,39.0146,39.0419,14000.0
2006-03-14 12:35:00,57.26,57.32,57.22,57.22,6800.0,39.0214,39.0623,38.9942,38.9942,6800.0
2006-03-14 12:40:00,57.26,57.33,57.24,57.29,5900.0,39.0214,39.0691,39.0078,39.0419,5900.0
2006-03-14 12:45:00,57.3,57.3,57.15,57.17,11100.0,39.0487,39.0487,38.9465,38.9601,11100.0
2006-03-14 12:50:00,57.18,57.21,57.18,57.19,2800.0,38.9669,38.9873,38.9669,38.9737,2800.0
2006-03-14 12:55:00,57.18,57.21,57.16,57.21,8300.0,38.9669,38.9873,38.9533,38.9873,8300.0
2006-03-14 13:00:00,57.21,57.31,57.19,57.3,20300.0,38.9873,39.0555,38.9737,39.0487,20300.0
2006-03-14 13:05:00,57.32,57.34,57.3,57.34,4400.0,39.0623,39.0759,39.0487,39.0759,4400.0
2006-03-14 13:10:00,57.33,57.38,57.32,57.33,20100.0,39.0691,39.1032,39.0623,39.0691,20100.0
2006-03-14 13:15:00,57.32,57.36,57.28,57.34,10300.0,39.0623,39.0896,39.035,39.0759,10300.0
2006-03-14 13:20:00,57.34,57.37,57.28,57.35,10300.0,39.0759,39.0964,39.035,39.0827,10300.0
2006-03-14 13:25:00,57.34,57.35,57.3,57.3,10400.0,39.0759,39.0827,39.0487,39.0487,10400.0
2006-03-14 13:30:00,57.31,57.34,57.28,57.34,7300.0,39.0555,39.0759,39.035,39.0759,7300.0
2006-03-14 13:35:00,57.35,57.35,57.29,57.32,8000.0,39.0827,39.0827,39.0419,39.0623,8000.0
2006-03-14 13:40:00,57.33,57.35,57.3,57.34,12900.0,39.0691,39.0827,39.0487,39.0759,12900.0
2006-03-14 13:45:00,57.34,57.38,57.3,57.35,13500.0,39.0759,39.1032,39.0487,39.0827,13500.0
2006-03-14 13:50:00,57.35,57.35,57.3,57.34,5800.0,39.0827,39.0827,39.0487,39.0759,5800.0
2006-03-14 13:55:00,57.34,57.34,57.29,57.31,4400.0,39.0759,39.0759,39.0419,39.0555,4400.0
2006-03-14 14:00:00,57.32,57.35,57.29,57.35,11900.0,39.0623,39.0827,39.0419,39.0827,11900.0
2006-03-14 14:05:00,57.36,57.52,57.33,57.51,32900.0,39.0896,39.1986,39.0691,39.1918,32900.0
2006-03-14 14:10:00,57.5,57.5,57.37,57.43,18100.0,39.185,39.185,39.0964,39.1373,18100.0
2006-03-14 14:15:00,57.43,57.58,57.41,57.56,23000.0,39.1373,39.2395,39.1236,39.2259,23000.0
2006-03-14 14:20:00,57.59,57.78,57.59,57.76,28100.0,39.2463,39.3758,39.2463,39.3622,28100.0
2006-03-14 14:25:00,57.75,57.78,57.6,57.65,43700.0,39.3553,39.3758,39.2531,39.2872,43700.0
2006-03-14 14:30:00,57.65,57.71,57.6,57.65,19800.0,39.2872,39.3281,39.2531,39.2872,19800.0
2006-03-14 14:35:00,57.64,57.64,57.57,57.6,20600.0,39.2804,39.2804,39.2327,39.2531,20600.0
2006-03-14 14:40:00,57.61,57.68,57.59,57.67,35300.0,39.2599,39.3076,39.2463,39.3008,35300.0
2006-03-14 14:45:00,57.63,57.76,57.62,57.74,42900.0,39.2736,39.3622,39.2667,39.3485,42900.0
2006-03-14 14:50:00,57.71,57.84,57.7,57.74,36700.0,39.3281,39.4167,39.3213,39.3485,36700.0
2006-03-14 14:55:00,57.74,57.75,57.47,57.47,28300.0,39.3485,39.3553,39.1645,39.1645,28300.0
2006-03-14 15:00:00,57.46,57.57,57.45,57.52,14600.0,39.1577,39.2327,39.1509,39.1986,14600.0
2006-03-14 15:05:00,57.52,57.53,57.39,57.5,64600.0,39.1986,39.2054,39.11,39.185,64600.0
2006-03-14 15:10:00,57.5,57.51,57.4,57.45,37500.0,39.185,39.1918,39.1168,39.1509,37500.0
2006-03-14 15:15:00,57.45,57.46,57.37,57.42,37300.0,39.1509,39.1577,39.0964,39.1304,37300.0
2006-03-14 15:20:00,57.42,57.46,57.36,57.44,38600.0,39.1304,39.1577,39.0896,39.1441,38600.0
2006-03-14 15:25:00,57.44,57.45,57.37,57.39,22800.0,39.1441,39.1509,39.0964,39.11,22800.0
2006-03-14 15:30:00,57.39,57.57,57.37,57.55,36700.0,39.11,39.2327,39.0964,39.219,36700.0
2006-03-14 15:35:00,57.55,57.62,57.51,57.61,24000.0,39.219,39.2667,39.1918,39.2599,24000.0
2006-03-14 15:40:00,57.61,57.62,57.57,57.57,28600.0,39.2599,39.2667,39.2327,39.2327,28600.0
2006-03-14 15:45:00,57.59,57.6,57.55,57.55,16300.0,39.2463,39.2531,39.219,39.219,16300.0
2006-03-14 15:50:00,57.55,57.55,57.49,57.51,38100.0,39.219,39.219,39.1782,39.1918,38100.0
2006-03-14 15:55:00,57.5,57.58,57.48,57.5,48400.0,39.185,39.2395,39.1713,39.185,48400.0
2006-03-15 09:30:00,57.35,57.8,57.35,57.8,39700.0,39.0827,39.3894,39.0827,39.3894,39700.0
2006-03-15 09:35:00,57.8,57.81,57.35,57.46,40000.0,39.3894,39.3962,39.0827,39.1577,40000.0
2006-03-15 09:40:00,57.46,57.47,57.2,57.31,33600.0,39.1577,39.1645,38.9805,39.0555,33600.0
2006-03-15 09:45:00,57.28,57.5,57.11,57.15,44700.0,39.035,39.185,38.9192,38.9465,44700.0
2006-03-15 09:50:00,57.16,57.25,57.15,57.2,44000.0,38.9533,39.0146,38.9465,38.9805,44000.0
2006-03-15 09:55:00,57.16,57.25,57.12,57.23,34400.0,38.9533,39.0146,38.926,39.001,34400.0
2006-03-15 10:00:00,57.23,57.24,57.14,57.18,39800.0,39.001,39.0078,38.9396,38.9669,39800.0
2006-03-15 10:05:00,57.18,57.18,57.05,57.09,67900.0,38.9669,38.9669,38.8783,38.9056,67900.0
2006-03-15 10:10:00,57.08,57.15,57.03,57.15,28700.0,38.8987,38.9465,38.8647,38.9465,28700.0
2006-03-15 10:15:00,57.15,57.23,57.05,57.22,19600.0,38.9465,39.001,38.8783,38.9942,19600.0
2006-03-15 10:20:00,57.21,57.22,57.1,57.14,11200.0,38.9873,38.9942,38.9124,38.9396,11200.0
2006-03-15 10:25:00,57.14,57.3,57.11,57.28,22200.0,38.9396,39.0487,38.9192,39.035,22200.0
2006-03-15 10:30:00,57.28,57.38,57.16,57.2,31100.0,39.035,39.1032,38.9533,38.9805,31100.0
2006-03-15 10:35:00,57.2,57.21,57.06,57.12,58000.0,38.9805,38.9873,38.8851,38.926,58000.0
2006-03-15 10:40:00,57.12,57.15,57.01,57.04,61400.0,38.926,38.9465,38.851,38.8715,61400.0
2006-03-15 10:45:00,57.04,57.04,56.8,56.87,54100.0,38.8715,38.8715,38.7079,38.7556,54100.0
2006-03-15 10:50:00,56.87,56.92,56.64,56.7,44800.0,38.7556,38.7897,38.5989,38.6398,44800.0
2006-03-15 10:55:00,56.72,56.92,56.69,56.69,35900.0,38.6534,38.7897,38.633,38.633,35900.0
2006-03-15 11:00:00,56.69,56.84,56.52,56.61,58600.0,38.633,38.7352,38.5171,38.5785,58600.0
2006-03-15 11:05:00,56.6,56.82,56.58,56.79,25300.0,38.5716,38.7216,38.558,38.7011,25300.0
2006-03-15 11:10:00,56.77,56.84,56.76,56.84,71000.0,38.6875,38.7352,38.6807,38.7352,71000.0
2006-03-15 11:15:00,56.83,56.99,56.82,56.92,22400.0,38.7284,38.8374,38.7216,38.7897,22400.0
2006-03-15 11:20:00,56.92,56.95,56.88,56.88,21400.0,38.7897,38.8102,38.7625,38.7625,21400.0
2006-03-15 11:25:00,56.89,56.98,56.81,56.82,41200.0,38.7693,38.8306,38.7147,38.7216,41200.0
2006-03-15 11:30:00,56.8,56.88,56.76,56.78,54200.0,38.7079,38.7625,38.6807,38.6943,54200.0
2006-03-15 11:35:00,56.78,56.81,56.6,56.65,36100.0,38.6943,38.7147,38.5716,38.6057,36100.0
2006-03-15 11:40:00,56.65,56.69,56.55,56.55,35700.0,38.6057,38.633,38.5376,38.5376,35700.0
2006-03-15 11:45:00,56.58,56.66,56.53,56.63,33000.0,38.558,38.6125,38.5239,38.5921,33000.0
2006-03-15 11:50:00,56.65,56.82,56.65,56.67,27300.0,38.6057,38.7216,38.6057,38.6193,27300.0
2006-03-15 11:55:00,56.67,56.79,56.63,56.77,14500.0,38.6193,38.7011,38.5921,38.6875,14500.0
2006-03-15 12:00:00,56.8,56.82,56.71,56.81,40300.0,38.7079,38.7216,38.6466,38.7147,40300.0
2006-03-15 12:05:00,56.85,56.87,56.8,56.82,23300.0,38.742,38.7556,38.7079,38.7216,23300.0
2006-03-15 12:10:00,56.82,56.85,56.77,56.85,39100.0,38.7216,38.742,38.6875,38.742,39100.0
2006-03-15 12:15:00,56.84,56.85,56.75,56.82,58300.0,38.7352,38.742,38.6739,38.7216,58300.0
2006-03-15 12:20:00,56.8,56.8,56.6,56.65,46000.0,38.7079,38.7079,38.5716,38.6057,46000.0
2006-03-15 12:25:00,56.68,56.68,56.5,56.54,34400.0,38.6262,38.6262,38.5035,38.5307,34400.0
2006-03-15 12:30:00,56.54,56.69,56.54,56.66,21900.0,38.5307,38.633,38.5307,38.6125,21900.0
2006-03-15 12:35:00,56.66,56.67,56.56,56.58,28700.0,38.6125,38.6193,38.5444,38.558,28700.0
2006-03-15 12:40:00,56.62,56.64,56.59,56.64,14500.0,38.5853,38.5989,38.5648,38.5989,14500.0
2006-03-15 12:45:00,56.63,56.64,56.6,56.64,9100.0,38.5921,38.5989,38.5716,38.5989,9100.0
2006-03-15 12:50:00,56.63,56.64,56.58,56.59,17300.0,38.5921,38.5989,38.558,38.5648,17300.0
2006-03-15 12:55:00,56.59,56.75,56.58,56.71,23600.0,38.5648,38.6739,38.558,38.6466,23600.0
2006-03-15 13:00:00,56.7,56.75,56.7,56.7,17000.0,38.6398,38.6739,38.6398,38.6398,17000.0
2006-03-15 13:05:00,56.71,56.82,56.71,56.82,12800.0,38.6466,38.7216,38.6466,38.7216,12800.0
2006-03-15 13:10:00,56.8,56.82,56.71,56.73,23700.0,38.7079,38.7216,38.6466,38.6602,23700.0
2006-03-15 13:15:00,56.72,56.74,56.7,56.72,16400.0,38.6534,38.667,38.6398,38.6534,16400.0
2006-03-15 13:20:00,56.71,56.75,56.71,56.75,11100.0,38.6466,38.6739,38.6466,38.6739,11100.0
2006-03-15 13:25:00,56.78,56.78,56.7,56.73,8900.0,38.6943,38.6943,38.6398,38.6602,8900.0
2006-03-15 13:30:00,56.73,56.84,56.71,56.84,13700.0,38.6602,38.7352,38.6466,38.7352,13700.0
2006-03-15 13:35:00,56.83,56.86,56.72,56.73,46900.0,38.7284,38.7488,38.6534,38.6602,46900.0
2006-03-15 13:40:00,56.73,56.76,56.67,56.71,27700.0,38.6602,38.6807,38.6193,38.6466,27700.0
2006-03-15 13:45:00,56.69,56.7,56.6,56.6,12600.0,38.633,38.6398,38.5716,38.5716,12600.0
2006-03-15 13:50:00,56.6,56.63,56.57,56.63,36700.0,38.5716,38.5921,38.5512,38.5921,36700.0
2006-03-15 13:55:00,56.64,56.64,56.58,56.59,21100.0,38.5989,38.5989,38.558,38.5648,21100.0
2006-03-15 14:00:00,56.56,56.61,56.55,56.6,21100.0,38.5444,38.5785,38.5376,38.5716,21100.0
2006-03-15 14:05:00,56.6,56.72,56.6,56.72,23800.0,38.5716,38.6534,38.5716,38.6534,23800.0
2006-03-15 14:10:00,56.75,56.85,56.71,56.81,58500.0,38.6739,38.742,38.6466,38.7147,58500.0
2006-03-15 14:15:00,56.82,56.93,56.82,56.91,18100.0,38.7216,38.7965,38.7216,38.7829,18100.0
2006-03-15 14:20:00,56.91,56.93,56.82,56.86,45500.0,38.7829,38.7965,38.7216,38.7488,45500.0
2006-03-15 14:25:00,56.89,56.9,56.7,56.84,36700.0,38.7693,38.7761,38.6398,38.7352,36700.0
2006-03-15 14:30:00,56.85,56.88,56.76,56.8,8200.0,38.742,38.7625,38.6807,38.7079,8200.0
2006-03-15 14:35:00,56.81,56.87,56.79,56.84,21800.0,38.7147,38.7556,38.7011,38.7352,21800.0
2006-03-15 14:40:00,56.85,56.96,56.85,56.96,25900.0,38.742,38.817,38.742,38.817,25900.0
2006-03-15 14:45:00,56.96,56.97,56.84,56.84,19900.0,38.817,38.8238,38.7352,38.7352,19900.0
2006-03-15 14:50:00,56.84,56.9,56.79,56.79,9300.0,38.7352,38.7761,38.7011,38.7011,9300.0
2006-03-15 14:55:00,56.8,56.84,56.74,56.76,28800.0,38.7079,38.7352,38.667,38.6807,28800.0
2006-03-15 15:00:00,56.77,56.83,56.77,56.79,19900.0,38.6875,38.7284,38.6875,38.7011,19900.0
2006-03-15 15:05:00,56.79,56.82,56.79,56.81,35700.0,38.7011,38.7216,38.7011,38.7147,35700.0
2006-03-15 15:10:00,56.81,56.82,56.6,56.63,110600.0,38.7147,38.7216,38.5716,38.5921,110600.0
2006-03-15 15:15:00,56.62,56.74,56.6,56.73,26900.0,38.5853,38.667,38.5716,38.6602,26900.0
2006-03-15 15:20:00,56.72,56.74,56.62,56.73,27300.0,38.6534,38.667,38.5853,38.6602,27300.0
2006-03-15 15:25:00,56.73,56.79,56.72,56.77,26000.0,38.6602,38.7011,38.6534,38.6875,26000.0
2006-03-15 15:30:00,56.77,56.79,56.75,56.77,17200.0,38.6875,38.7011,38.6739,38.6875,17200.0
2006-03-15 15:35:00,56.76,56.92,56.75,56.92,23500.0,38.6807,38.7897,38.6739,38.7897,23500.0
2006-03-15 15:40:00,56.92,56.92,56.84,56.85,27300.0,38.7897,38.7897,38.7352,38.742,27300.0
2006-03-15 15:45:00,56.85,56.93,56.81,56.9,35200.0,38.742,38.7965,38.7147,38.7761,35200.0
2006-03-15 15:50:00,56.91,56.91,56.85,56.9,39600.0,38.7829,38.7829,38.742,38.7761,39600.0
2006-03-15 15:55:00,56.89,56.98,56.87,56.87,54600.0,38.7693,38.8306,38.7556,38.7556,54600.0
2006-03-16 09:30:00,57.0,57.45,57.0,57.2,61700.0,38.8442,39.1509,38.8442,38.9805,61700.0
2006-03-16 09:35:00,57.15,57.34,57.15,57.26,18100.0,38.9465,39.0759,38.9465,39.0214,18100.0
2006-03-16 09:40:00,57.26,57.32,57.12,57.19,20000.0,39.0214,39.0623,38.926,38.9737,20000.0
2006-03-16 09:45:00,57.2,57.32,57.2,57.29,33200.0,38.9805,39.0623,38.9805,39.0419,33200.0
2006-03-16 09:50:00,57.3,57.47,57.25,57.45,51600.0,39.0487,39.1645,39.0146,39.1509,51600.0
2006-03-16 09:55:00,57.46,57.62,57.43,57.49,54300.0,39.1577,39.2667,39.1373,39.1782,54300.0
2006-03-16 10:00:00,57.5,57.63,57.45,57.59,33000.0,39.185,39.2736,39.1509,39.2463,33000.0
2006-03-16 10:05:00,57.63,57.68,57.58,57.66,29400.0,39.2736,39.3076,39.2395,39.294,29400.0
2006-03-16 10:10:00,57.65,57.77,57.65,57.72,37300.0,39.2872,39.369,39.2872,39.3349,37300.0
2006-03-16 10:15:00,57.74,57.82,57.7,57.78,49700.0,39.3485,39.403,39.3213,39.3758,49700.0
2006-03-16 10:20:00,57.77,57.79,57.59,57.67,82200.0,39.369,39.3826,39.2463,39.3008,82200.0
2006-03-16 10:25:00,57.65,57.69,57.63,57.67,27500.0,39.2872,39.3144,39.2736,39.3008,27500.0
2006-03-16 10:30:00,57.69,57.83,57.69,57.83,62500.0,39.3144,39.4099,39.3144,39.4099,62500.0
2006-03-16 10:35:00,57.81,57.83,57.66,57.71,38300.0,39.3962,39.4099,39.294,39.3281,38300.0
2006-03-16 10:40:00,57.71,57.74,57.64,57.64,16000.0,39.3281,39.3485,39.2804,39.2804,16000.0
2006-03-16 10:45:00,57.64,57.64,57.58,57.64,29700.0,39.2804,39.2804,39.2395,39.2804,29700.0
2006-03-16 10:50:00,57.6,57.72,57.55,57.64,25500.0,39.2531,39.3349,39.219,39.2804,25500.0
2006-03-16 10:55:00,57.67,57.67,57.5,57.5,40200.0,39.3008,39.3008,39.185,39.185,40200.0
2006-03-16 11:00:00,57.5,57.5,57.3,57.34,41200.0,39.185,39.185,39.0487,39.0759,41200.0
2006-03-16 11:05:00,57.34,57.5,57.34,57.5,26900.0,39.0759,39.185,39.0759,39.185,26900.0
2006-03-16 11:10:00,57.5,57.5,57.4,57.5,16600.0,39.185,39.185,39.1168,39.185,16600.0
2006-03-16 11:15:00,57.51,57.53,57.43,57.47,21400.0,39.1918,39.2054,39.1373,39.1645,21400.0
2006-03-16 11:20:00,57.46,57.47,57.4,57.47,6500.0,39.1577,39.1645,39.1168,39.1645,6500.0
2006-03-16 11:25:00,57.44,57.48,57.38,57.4,13400.0,39.1441,39.1713,39.1032,39.1168,13400.0
2006-03-16 11:30:00,57.4,57.48,57.39,57.41,24400.0,39.1168,39.1713,39.11,39.1236,24400.0
2006-03-16 11:35:00,57.4,57.48,57.4,57.41,11200.0,39.1168,39.1713,39.1168,39.1236,11200.0
2006-03-16 11:40:00,57.41,57.41,57.25,57.25,29100.0,39.1236,39.1236,39.0146,39.0146,29100.0
2006-03-16 11:45:00,57.26,57.35,57.24,57.26,17800.0,39.0214,39.0827,39.0078,39.0214,17800.0
2006-03-16 11:50:00,57.29,57.33,57.24,57.29,17600.0,39.0419,39.0691,39.0078,39.0419,17600.0
2006-03-16 11:55:00,57.28,57.28,57.16,57.22,30200.0,39.035,39.035,38.9533,38.9942,30200.0
2006-03-16 12:00:00,57.19,57.23,57.18,57.19,9700.0,38.9737,39.001,38.9669,38.9737,9700.0
2006-03-16 12:05:00,57.19,57.31,57.19,57.22,14300.0,38.9737,39.0555,38.9737,38.9942,14300.0
2006-03-16 12:10:00,57.21,57.23,57.16,57.23,17600.0,38.9873,39.001,38.9533,39.001,17600.0
2006-03-16 12:15:00,57.24,57.24,57.18,57.18,13700.0,39.0078,39.0078,38.9669,38.9669,13700.0
2006-03-16 12:20:00,57.17,57.23,57.16,57.2,17400.0,38.9601,39.001,38.9533,38.9805,17400.0
2006-03-16 12:25:00,57.2,57.33,57.2,57.29,14400.0,38.9805,39.0691,38.9805,39.0419,14400.0
2006-03-16 12:30:00,57.28,57.32,57.25,57.29,17600.0,39.035,39.0623,39.0146,39.0419,17600.0
2006-03-16 12:35:00,57.29,57.34,57.25,57.34,88200.0,39.0419,39.0759,39.0146,39.0759,88200.0
2006-03-16 12:40:00,57.3,57.35,57.28,57.34,15400.0,39.0487,39.0827,39.035,39.0759,15400.0
2006-03-16 12:45:00,57.35,57.4,57.3,57.31,30700.0,39.0827,39.1168,39.0487,39.0555,30700.0
2006-03-16 12:50:00,57.33,57.34,57.3,57.34,35300.0,39.0691,39.0759,39.0487,39.0759,35300.0
2006-03-16 12:55:00,57.31,57.34,57.3,57.3,16300.0,39.0555,39.0759,39.0487,39.0487,16300.0
2006-03-16 13:00:00,57.31,57.33,57.26,57.27,55200.0,39.0555,39.0691,39.0214,39.0282,55200.0
2006-03-16 13:05:00,57.28,57.28,57.18,57.21,32200.0,39.035,39.035,38.9669,38.9873,32200.0
2006-03-16 13:10:00,57.2,57.22,57.0,57.1,38700.0,38.9805,38.9942,38.8442,38.9124,38700.0
2006-03-16 13:15:00,57.07,57.15,57.05,57.09,20000.0,38.8919,38.9465,38.8783,38.9056,20000.0
2006-03-16 13:20:00,57.08,57.2,57.05,57.2,18700.0,38.8987,38.9805,38.8783,38.9805,18700.0
2006-03-16 13:25:00,57.2,57.22,57.1,57.1,7600.0,38.9805,38.9942,38.9124,38.9124,7600.0
2006-03-16 13:30:00,57.1,57.16,57.08,57.16,14100.0,38.9124,38.9533,38.8987,38.9533,14100.0
2006-03-16 13:35:00,57.15,57.18,57.12,57.18,9500.0,38.9465,38.9669,38.926,38.9669,9500.0
2006-03-16 13:40:00,57.15,57.16,57.08,57.09,20500.0,38.9465,38.9533,38.8987,38.9056,20500.0
2006-03-16 13:45:00,57.1,57.13,57.08,57.08,39600.0,38.9124,38.9328,38.8987,38.8987,39600.0
2006-03-16 13:50:00,57.08,57.14,57.07,57.09,22400.0,38.8987,38.9396,38.8919,38.9056,22400.0
2006-03-16 13:55:00,57.08,57.14,57.08,57.09,31400.0,38.8987,38.9396,38.8987,38.9056,31400.0
2006-03-16 14:00:00,57.1,57.2,57.1,57.17,30400.0,38.9124,38.9805,38.9124,38.9601,30400.0
2006-03-16 14:05:00,57.18,57.2,57.1,57.16,21600.0,38.9669,38.9805,38.9124,38.9533,21600.0
2006-03-16 14:10:00,57.18,57.32,57.16,57.24,16000.0,38.9669,39.0623,38.9533,39.0078,16000.0
2006-03-16 14:15:00,57.24,57.28,57.18,57.21,28000.0,39.0078,39.035,38.9669,38.9873,28000.0
2006-03-16 14:20:00,57.22,57.22,57.11,57.19,9900.0,38.9942,38.9942,38.9192,38.9737,9900.0
2006-03-16 14:25:00,57.19,57.2,57.16,57.16,14300.0,38.9737,38.9805,38.9533,38.9533,14300.0
2006-03-16 14:30:00,57.16,57.16,57.13,57.13,21300.0,38.9533,38.9533,38.9328,38.9328,21300.0
2006-03-16 14:35:00,57.12,57.13,57.08,57.1,19400.0,38.926,38.9328,38.8987,38.9124,19400.0
2006-03-16 14:40:00,57.1,57.11,57.07,57.07,16500.0,38.9124,38.9192,38.8919,38.8919,16500.0
2006-03-16 14:45:00,57.08,57.12,57.05,57.1,15500.0,38.8987,38.926,38.8783,38.9124,15500.0
2006-03-16 14:50:00,57.1,57.13,56.91,56.98,39900.0,38.9124,38.9328,38.7829,38.8306,39900.0
2006-03-16 14:55:00,56.98,57.06,56.9,57.0,35300.0,38.8306,38.8851,38.7761,38.8442,35300.0
2006-03-16 15:00:00,57.03,57.05,56.81,56.99,24900.0,38.8647,38.8783,38.7147,38.8374,24900.0
2006-03-16 15:05:00,57.0,57.0,56.76,56.78,29700.0,38.8442,38.8442,38.6807,38.6943,29700.0
2006-03-16 15:10:00,56.78,56.88,56.7,56.73,22800.0,38.6943,38.7625,38.6398,38.6602,22800.0
2006-03-16 15:15:00,56.73,56.83,56.68,56.73,30400.0,38.6602,38.7284,38.6262,38.6602,30400.0
2006-03-16 15:20:00,56.73,56.85,56.64,56.85,26900.0,38.6602,38.742,38.5989,38.742,26900.0
2006-03-16 15:25:00,56.85,56.96,56.83,56.96,44900.0,38.742,38.817,38.7284,38.817,44900.0
2006-03-16 15:30:00,56.96,57.1,56.95,57.04,103800.0,38.817,38.9124,38.8102,38.8715,103800.0
2006-03-16 15:35:00,57.04,57.1,57.01,57.06,38000.0,38.8715,38.9124,38.851,38.8851,38000.0
2006-03-16 15:40:00,57.05,57.1,57.0,57.08,30800.0,38.8783,38.9124,38.8442,38.8987,30800.0
2006-03-16 15:45:00,57.09,57.1,57.03,57.07,103700.0,38.9056,38.9124,38.8647,38.8919,103700.0
2006-03-16 15:50:00,57.07,57.22,57.06,57.22,74000.0,38.8919,38.9942,38.8851,38.9942,74000.0
2006-03-16 15:55:00,57.18,57.25,57.11,57.14,87300.0,38.9669,39.0146,38.9192,38.9396,87300.0
2006-03-17 09:30:00,57.46,57.49,57.17,57.17,227500.0,39.1577,39.1782,38.9601,38.9601,227500.0
2006-03-17 09:35:00,57.17,57.43,57.09,57.3,12500.0,38.9601,39.1373,38.9056,39.0487,12500.0
2006-03-17 09:40:00,57.33,57.4,57.23,57.3,13700.0,39.0691,39.1168,39.001,39.0487,13700.0
2006-03-17 09:45:00,57.3,57.31,57.05,57.1,29700.0,39.0487,39.0555,38.8783,38.9124,29700.0
2006-03-17 09:50:00,57.11,57.25,57.11,57.14,7900.0,38.9192,39.0146,38.9192,38.9396,7900.0
2006-03-17 09:55:00,57.14,57.15,56.93,56.94,24300.0,38.9396,38.9465,38.7965,38.8033,24300.0
2006-03-17 10:00:00,56.94,56.97,56.85,56.9,19900.0,38.8033,38.8238,38.742,38.7761,19900.0
2006-03-17 10:05:00,56.9,57.0,56.84,56.85,34200.0,38.7761,38.8442,38.7352,38.742,34200.0
2006-03-17 10:10:00,56.84,56.89,56.76,56.8,37700.0,38.7352,38.7693,38.6807,38.7079,37700.0
2006-03-17 10:15:00,56.86,56.88,56.75,56.79,34700.0,38.7488,38.7625,38.6739,38.7011,34700.0
2006-03-17 10:20:00,56.75,56.84,56.71,56.8,20100.0,38.6739,38.7352,38.6466,38.7079,20100.0
2006-03-17 10:25:00,56.78,56.84,56.75,56.8,5400.0,38.6943,38.7352,38.6739,38.7079,5400.0
2006-03-17 10:30:00,56.8,56.8,56.73,56.73,39900.0,38.7079,38.7079,38.6602,38.6602,39900.0
2006-03-17 10:35:00,56.73,56.74,56.59,56.6,34000.0,38.6602,38.667,38.5648,38.5716,34000.0
2006-03-17 10:40:00,56.61,57.0,56.61,56.98,68400.0,38.5785,38.8442,38.5785,38.8306,68400.0
2006-03-17 10:45:00,56.96,56.96,56.76,56.9,12400.0,38.817,38.817,38.6807,38.7761,12400.0
2006-03-17 10:50:00,56.9,56.9,56.8,56.85,9700.0,38.7761,38.7761,38.7079,38.742,9700.0
2006-03-17 10:55:00,56.79,56.88,56.79,56.84,7000.0,38.7011,38.7625,38.7011,38.7352,7000.0
2006-03-17 11:00:00,56.83,56.91,56.81,56.9,15400.0,38.7284,38.7829,38.7147,38.7761,15400.0
2006-03-17 11:05:00,56.69,57.06,56.69,57.01,18900.0,38.633,38.8851,38.633,38.851,18900.0
2006-03-17 11:10:00,57.01,57.19,57.0,57.19,13600.0,38.851,38.9737,38.8442,38.9737,13600.0
2006-03-17 11:15:00,57.13,57.3,57.13,57.2,30900.0,38.9328,39.0487,38.9328,38.9805,30900.0
2006-03-17 11:20:00,57.21,57.39,57.16,57.25,33900.0,38.9873,39.11,38.9533,39.0146,33900.0
2006-03-17 11:25:00,57.26,57.29,57.24,57.29,4000.0,39.0214,39.0419,39.0078,39.0419,4000.0
2006-03-17 11:30:00,57.31,57.35,57.28,57.35,8800.0,39.0555,39.0827,39.035,39.0827,8800.0
2006-03-17 11:35:00,57.35,57.38,57.32,57.37,5800.0,39.0827,39.1032,39.0623,39.0964,5800.0
2006-03-17 11:40:00,57.37,57.38,57.33,57.37,14500.0,39.0964,39.1032,39.0691,39.0964,14500.0
2006-03-17 11:45:00,57.37,57.37,57.32,57.35,6600.0,39.0964,39.0964,39.0623,39.0827,6600.0
2006-03-17 11:50:00,57.35,57.38,57.35,57.36,6000.0,39.0827,39.1032,39.0827,39.0896,6000.0
2006-03-17 11:55:00,57.35,57.37,57.32,57.32,8400.0,39.0827,39.0964,39.0623,39.0623,8400.0
2006-03-17 12:00:00,57.32,57.37,57.31,57.36,8400.0,39.0623,39.0964,39.0555,39.0896,8400.0
2006-03-17 12:05:00,57.36,57.38,57.34,57.38,15500.0,39.0896,39.1032,39.0759,39.1032,15500.0
2006-03-17 12:10:00,57.38,57.4,57.38,57.4,36700.0,39.1032,39.1168,39.1032,39.1168,36700.0
2006-03-17 12:15:00,57.4,57.54,57.39,57.53,22300.0,39.1168,39.2122,39.11,39.2054,22300.0
2006-03-17 12:20:00,57.51,57.61,57.51,57.51,16700.0,39.1918,39.2599,39.1918,39.1918,16700.0
2006-03-17 12:25:00,57.51,57.56,57.5,57.54,10000.0,39.1918,39.2259,39.185,39.2122,10000.0
2006-03-17 12:30:00,57.55,57.61,57.52,57.56,18400.0,39.219,39.2599,39.1986,39.2259,18400.0
2006-03-17 12:35:00,57.55,57.59,57.55,57.59,4500.0,39.219,39.2463,39.219,39.2463,4500.0
2006-03-17 12:40:00,57.6,57.61,57.54,57.57,20900.0,39.2531,39.2599,39.2122,39.2327,20900.0
2006-03-17 12:45:00,57.58,57.64,57.55,57.61,18900.0,39.2395,39.2804,39.219,39.2599,18900.0
2006-03-17 12:50:00,57.62,57.68,57.62,57.65,20600.0,39.2667,39.3076,39.2667,39.2872,20600.0
2006-03-17 12:55:00,57.65,57.68,57.63,57.63,26700.0,39.2872,39.3076,39.2736,39.2736,26700.0
2006-03-17 13:00:00,57.64,57.7,57.63,57.69,14000.0,39.2804,39.3213,39.2736,39.3144,14000.0
2006-03-17 13:05:00,57.7,57.78,57.69,57.73,19300.0,39.3213,39.3758,39.3144,39.3417,19300.0
2006-03-17 13:10:00,57.73,57.77,57.71,57.76,16000.0,39.3417,39.369,39.3281,39.3622,16000.0
2006-03-17 13:15:00,57.75,57.75,57.72,57.72,7100.0,39.3553,39.3553,39.3349,39.3349,7100.0
2006-03-17 13:20:00,57.73,57.73,57.64,57.68,13000.0,39.3417,39.3417,39.2804,39.3076,13000.0
2006-03-17 13:25:00,57.67,57.71,57.65,57.65,14200.0,39.3008,39.3281,39.2872,39.2872,14200.0
2006-03-17 13:30:00,57.65,57.65,57.5,57.56,22300.0,39.2872,39.2872,39.185,39.2259,22300.0
2006-03-17 13:35:00,57.56,57.6,57.55,57.59,8900.0,39.2259,39.2531,39.219,39.2463,8900.0
2006-03-17 13:40:00,57.58,57.63,57.58,57.6,3700.0,39.2395,39.2736,39.2395,39.2531,3700.0
2006-03-17 13:45:00,57.59,57.68,57.59,57.66,15100.0,39.2463,39.3076,39.2463,39.294,15100.0
2006-03-17 13:50:00,57.66,57.71,57.66,57.7,11900.0,39.294,39.3281,39.294,39.3213,11900.0
2006-03-17 13:55:00,57.7,57.77,57.7,57.7,11000.0,39.3213,39.369,39.3213,39.3213,11000.0
2006-03-17 14:00:00,57.71,57.77,57.71,57.76,9600.0,39.3281,39.369,39.3281,39.3622,9600.0
2006-03-17 14:05:00,57.76,57.8,57.76,57.78,12300.0,39.3622,39.3894,39.3622,39.3758,12300.0
2006-03-17 14:10:00,57.76,57.78,57.7,57.71,15000.0,39.3622,39.3758,39.3213,39.3281,15000.0
2006-03-17 14:15:00,57.7,57.77,57.7,57.75,4500.0,39.3213,39.369,39.3213,39.3553,4500.0
2006-03-17 14:20:00,57.75,57.75,57.71,57.72,5700.0,39.3553,39.3553,39.3281,39.3349,5700.0
2006-03-17 14:25:00,57.72,57.73,57.69,57.7,17900.0,39.3349,39.3417,39.3144,39.3213,17900.0
2006-03-17 14:30:00,57.71,57.74,57.68,57.68,11100.0,39.3281,39.3485,39.3076,39.3076,11100.0
2006-03-17 14:35:00,57.67,57.73,57.66,57.73,7900.0,39.3008,39.3417,39.294,39.3417,7900.0
2006-03-17 14:40:00,57.73,57.75,57.7,57.75,38500.0,39.3417,39.3553,39.3213,39.3553,38500.0
2006-03-17 14:45:00,57.74,57.76,57.65,57.66,14800.0,39.3485,39.3622,39.2872,39.294,14800.0
2006-03-17 14:50:00,57.66,57.67,57.52,57.62,16200.0,39.294,39.3008,39.1986,39.2667,16200.0
2006-03-17 14:55:00,57.61,57.67,57.52,57.64,21600.0,39.2599,39.3008,39.1986,39.2804,21600.0
2006-03-17 15:00:00,57.63,57.74,57.63,57.74,12400.0,39.2736,39.3485,39.2736,39.3485,12400.0
2006-03-17 15:05:00,57.74,57.74,57.63,57.64,31000.0,39.3485,39.3485,39.2736,39.2804,31000.0
2006-03-17 15:10:00,57.64,57.68,57.61,57.67,15400.0,39.2804,39.3076,39.2599,39.3008,15400.0
2006-03-17 15:15:00,57.68,57.7,57.64,57.69,21900.0,39.3076,39.3213,39.2804,39.3144,21900.0
2006-03-17 15:20:00,57.68,57.68,57.59,57.61,26900.0,39.3076,39.3076,39.2463,39.2599,26900.0
2006-03-17 15:25:00,57.62,57.64,57.58,57.6,29600.0,39.2667,39.2804,39.2395,39.2531,29600.0
2006-03-17 15:30:00,57.61,57.65,57.6,57.65,17400.0,39.2599,39.2872,39.2531,39.2872,17400.0
2006-03-17 15:35:00,57.65,57.65,57.59,57.59,33600.0,39.2872,39.2872,39.2463,39.2463,33600.0
2006-03-17 15:40:00,57.6,57.61,57.47,57.5,39400.0,39.2531,39.2599,39.1645,39.185,39400.0
2006-03-17 15:45:00,57.48,57.51,57.42,57.44,45100.0,39.1713,39.1918,39.1304,39.1441,45100.0
2006-03-17 15:50:00,57.43,57.45,57.36,57.41,62400.0,39.1373,39.1509,39.0896,39.1236,62400.0
2006-03-17 15:55:00,57.42,57.43,57.35,57.4,67200.0,39.1304,39.1373,39.0827,39.1168,67200.0
2006-03-20 09:30:00,57.32,57.55,57.25,57.25,38900.0,39.0623,39.219,39.0146,39.0146,38900.0
2006-03-20 09:35:00,57.25,57.38,57.1,57.1,57400.0,39.0146,39.1032,38.9124,38.9124,57400.0
2006-03-20 09:40:00,57.1,57.33,57.1,57.2,55600.0,38.9124,39.0691,38.9124,38.9805,55600.0
2006-03-20 09:45:00,57.2,57.22,57.01,57.14,47300.0,38.9805,38.9942,38.851,38.9396,47300.0
2006-03-20 09:50:00,57.18,57.34,57.17,57.27,29300.0,38.9669,39.0759,38.9601,39.0282,29300.0
2006-03-20 09:55:00,57.24,57.27,57.15,57.26,11900.0,39.0078,39.0282,38.9465,39.0214,11900.0
2006-03-20 10:00:00,57.26,57.34,57.26,57.34,64200.0,39.0214,39.0759,39.0214,39.0759,64200.0
2006-03-20 10:05:00,57.36,57.63,57.28,57.33,32400.0,39.0896,39.2736,39.035,39.0691,32400.0
2006-03-20 10:10:00,57.34,57.38,57.24,57.31,34600.0,39.0759,39.1032,39.0078,39.0555,34600.0
2006-03-20 10:15:00,57.31,57.35,57.29,57.35,23400.0,39.0555,39.0827,39.0419,39.0827,23400.0
2006-03-20 10:20:00,57.35,57.37,57.33,57.36,20500.0,39.0827,39.0964,39.0691,39.0896,20500.0
2006-03-20 10:25:00,57.35,57.37,57.15,57.17,45600.0,39.0827,39.0964,38.9465,38.9601,45600.0
2006-03-20 10:30:00,57.17,57.2,57.11,57.16,16700.0,38.9601,38.9805,38.9192,38.9533,16700.0
2006-03-20 10:35:00,57.13,57.14,57.06,57.07,24300.0,38.9328,38.9396,38.8851,38.8919,24300.0
2006-03-20 10:40:00,57.06,57.16,57.06,57.15,17300.0,38.8851,38.9533,38.8851,38.9465,17300.0
2006-03-20 10:45:00,57.16,57.19,57.08,57.1,28300.0,38.9533,38.9737,38.8987,38.9124,28300.0
2006-03-20 10:50:00,57.1,57.23,57.06,57.23,22300.0,38.9124,39.001,38.8851,39.001,22300.0
2006-03-20 10:55:00,57.23,57.24,57.2,57.24,5400.0,39.001,39.0078,38.9805,39.0078,5400.0
2006-03-20 11:00:00,57.24,57.29,57.21,57.29,24200.0,39.0078,39.0419,38.9873,39.0419,24200.0
2006-03-20 11:05:00,57.28,57.3,57.26,57.27,14900.0,39.035,39.0487,39.0214,39.0282,14900.0
2006-03-20 11:10:00,57.27,57.27,57.25,57.26,7400.0,39.0282,39.0282,39.0146,39.0214,7400.0
2006-03-20 11:15:00,57.26,57.28,57.26,57.28,13000.0,39.0214,39.035,39.0214,39.035,13000.0
2006-03-20 11:20:00,57.28,57.3,57.26,57.27,18100.0,39.035,39.0487,39.0214,39.0282,18100.0
2006-03-20 11:25:00,57.26,57.3,57.26,57.3,26500.0,39.0214,39.0487,39.0214,39.0487,26500.0
2006-03-20 11:30:00,57.28,57.29,57.25,57.29,34400.0,39.035,39.0419,39.0146,39.0419,34400.0
2006-03-20 11:35:00,57.29,57.32,57.27,57.32,9100.0,39.0419,39.0623,39.0282,39.0623,9100.0
2006-03-20 11:40:00,57.31,57.39,57.31,57.39,17700.0,39.0555,39.11,39.0555,39.11,17700.0
2006-03-20 11:45:00,57.37,57.41,57.32,57.4,14500.0,39.0964,39.1236,39.0623,39.1168,14500.0
2006-03-20 11:50:00,57.4,57.53,57.4,57.46,16200.0,39.1168,39.2054,39.1168,39.1577,16200.0
2006-03-20 11:55:00,57.44,57.45,57.33,57.33,7500.0,39.1441,39.1509,39.0691,39.0691,7500.0
2006-03-20 12:00:00,57.34,57.34,57.29,57.29,3800.0,39.0759,39.0759,39.0419,39.0419,3800.0
2006-03-20 12:05:00,57.3,57.3,57.21,57.21,25700.0,39.0487,39.0487,38.9873,38.9873,25700.0
2006-03-20 12:10:00,57.21,57.24,57.21,57.24,5200.0,38.9873,39.0078,38.9873,39.0078,5200.0
2006-03-20 12:15:00,57.24,57.28,57.24,57.28,6300.0,39.0078,39.035,39.0078,39.035,6300.0
2006-03-20 12:20:00,57.28,57.28,57.18,57.18,7700.0,39.035,39.035,38.9669,38.9669,7700.0
2006-03-20 12:25:00,57.17,57.18,57.16,57.17,11800.0,38.9601,38.9669,38.9533,38.9601,11800.0
2006-03-20 12:30:00,57.17,57.23,57.17,57.2,8500.0,38.9601,39.001,38.9601,38.9805,8500.0
2006-03-20 12:35:00,57.2,57.23,57.18,57.22,8100.0,38.9805,39.001,38.9669,38.9942,8100.0
2006-03-20 12:40:00,57.24,57.24,57.14,57.16,106200.0,39.0078,39.0078,38.9396,38.9533,106200.0
2006-03-20 12:45:00,57.16,57.19,57.16,57.19,6600.0,38.9533,38.9737,38.9533,38.9737,6600.0
2006-03-20 12:50:00,57.17,57.19,57.15,57.17,13600.0,38.9601,38.9737,38.9465,38.9601,13600.0
2006-03-20 12:55:00,57.17,57.19,57.16,57.18,7900.0,38.9601,38.9737,38.9533,38.9669,7900.0
2006-03-20 13:00:00,57.18,57.18,57.15,57.16,11600.0,38.9669,38.9669,38.9465,38.9533,11600.0
2006-03-20 13:05:00,57.16,57.18,57.16,57.17,10500.0,38.9533,38.9669,38.9533,38.9601,10500.0
2006-03-20 13:10:00,57.16,57.17,57.08,57.08,40100.0,38.9533,38.9601,38.8987,38.8987,40100.0
2006-03-20 13:15:00,57.1,57.1,57.06,57.07,12000.0,38.9124,38.9124,38.8851,38.8919,12000.0
2006-03-20 13:20:00,57.07,57.09,57.02,57.02,9700.0,38.8919,38.9056,38.8579,38.8579,9700.0
2006-03-20 13:25:00,57.01,57.1,57.01,57.09,21300.0,38.851,38.9124,38.851,38.9056,21300.0
2006-03-20 13:30:00,57.08,57.11,57.07,57.08,11900.0,38.8987,38.9192,38.8919,38.8987,11900.0
2006-03-20 13:35:00,57.08,57.09,57.04,57.04,28200.0,38.8987,38.9056,38.8715,38.8715,28200.0
2006-03-20 13:40:00,57.05,57.09,57.03,57.09,21700.0,38.8783,38.9056,38.8647,38.9056,21700.0
2006-03-20 13:45:00,57.09,57.09,57.07,57.08,3400.0,38.9056,38.9056,38.8919,38.8987,3400.0
2006-03-20 13:50:00,57.08,57.1,57.07,57.07,2900.0,38.8987,38.9124,38.8919,38.8919,2900.0
2006-03-20 13:55:00,57.08,57.09,57.06,57.08,12400.0,38.8987,38.9056,38.8851,38.8987,12400.0
2006-03-20 14:00:00,57.07,57.11,57.04,57.1,25900.0,38.8919,38.9192,38.8715,38.9124,25900.0
2006-03-20 14:05:00,57.09,57.09,57.07,57.08,3200.0,38.9056,38.9056,38.8919,38.8987,3200.0
2006-03-20 14:10:00,57.08,57.09,57.05,57.05,11800.0,38.8987,38.9056,38.8783,38.8783,11800.0
2006-03-20 14:15:00,57.05,57.06,56.9,56.9,27700.0,38.8783,38.8851,38.7761,38.7761,27700.0
2006-03-20 14:20:00,56.93,56.93,56.82,56.82,22100.0,38.7965,38.7965,38.7216,38.7216,22100.0
2006-03-20 14:25:00,56.83,56.89,56.82,56.88,14100.0,38.7284,38.7693,38.7216,38.7625,14100.0
2006-03-20 14:30:00,56.87,56.87,56.68,56.71,43900.0,38.7556,38.7556,38.6262,38.6466,43900.0
2006-03-20 14:35:00,56.71,56.82,56.71,56.81,19200.0,38.6466,38.7216,38.6466,38.7147,19200.0
2006-03-20 14:40:00,56.8,56.82,56.7,56.72,25300.0,38.7079,38.7216,38.6398,38.6534,25300.0
2006-03-20 14:45:00,56.7,56.77,56.68,56.76,31300.0,38.6398,38.6875,38.6262,38.6807,31300.0
2006-03-20 14:50:00,56.76,56.78,56.76,56.78,19500.0,38.6807,38.6943,38.6807,38.6943,19500.0
2006-03-20 14:55:00,56.78,56.81,56.73,56.73,19100.0,38.6943,38.7147,38.6602,38.6602,19100.0
2006-03-20 15:00:00,56.72,56.74,56.65,56.72,43800.0,38.6534,38.667,38.6057,38.6534,43800.0
2006-03-20 15:05:00,56.72,56.78,56.71,56.78,5600.0,38.6534,38.6943,38.6466,38.6943,5600.0
2006-03-20 15:10:00,56.75,56.75,56.69,56.69,9300.0,38.6739,38.6739,38.633,38.633,9300.0
2006-03-20 15:15:00,56.68,56.73,56.68,56.73,13900.0,38.6262,38.6602,38.6262,38.6602,13900.0
2006-03-20 15:20:00,56.73,56.73,56.64,56.7,15500.0,38.6602,38.6602,38.5989,38.6398,15500.0
2006-03-20 15:25:00,56.69,56.81,56.69,56.78,10400.0,38.633,38.7147,38.633,38.6943,10400.0
2006-03-20 15:30:00,56.78,56.89,56.73,56.89,49000.0,38.6943,38.7693,38.6602,38.7693,49000.0
2006-03-20 15:35:00,56.89,56.91,56.75,56.76,29000.0,38.7693,38.7829,38.6739,38.6807,29000.0
2006-03-20 15:40:00,56.77,56.81,56.75,56.79,44400.0,38.6875,38.7147,38.6739,38.7011,44400.0
2006-03-20 15:45:00,56.78,56.79,56.72,56.72,57500.0,38.6943,38.7011,38.6534,38.6534,57500.0
2006-03-20 15:50:00,56.71,56.76,56.7,56.73,49400.0,38.6466,38.6807,38.6398,38.6602,49400.0
2006-03-20 15:55:00,56.74,56.77,56.73,56.74,97300.0,38.667,38.6875,38.6602,38.667,97300.0
2006-03-21 09:30:00,56.81,56.91,56.56,56.56,23300.0,38.7147,38.7829,38.5444,38.5444,23300.0
2006-03-21 09:35:00,56.54,56.54,55.75,55.76,108300.0,38.5307,38.5307,37.9924,37.9992,108300.0
2006-03-21 09:40:00,55.77,55.86,55.44,55.7,84100.0,38.006,38.0673,37.7811,37.9583,84100.0
2006-03-21 09:45:00,55.75,56.04,55.72,56.01,90100.0,37.9924,38.19,37.9719,38.1696,90100.0
2006-03-21 09:50:00,56.02,56.18,55.9,56.04,41700.0,38.1764,38.2854,38.0946,38.19,41700.0
2006-03-21 09:55:00,56.04,56.7,55.91,56.45,86400.0,38.19,38.6398,38.1014,38.4694,86400.0
2006-03-21 10:00:00,56.44,56.5,56.32,56.41,49600.0,38.4626,38.5035,38.3808,38.4422,49600.0
2006-03-21 10:05:00,56.41,56.41,56.05,56.37,50400.0,38.4422,38.4422,38.1968,38.4149,50400.0
2006-03-21 10:10:00,56.37,56.55,56.36,56.42,37800.0,38.4149,38.5376,38.4081,38.449,37800.0
2006-03-21 10:15:00,56.36,56.39,56.27,56.33,44700.0,38.4081,38.4285,38.3468,38.3876,44700.0
2006-03-21 10:20:00,56.33,56.47,56.33,56.41,17100.0,38.3876,38.483,38.3876,38.4422,17100.0
2006-03-21 10:25:00,56.42,56.47,56.28,56.29,27600.0,38.449,38.483,38.3536,38.3604,27600.0
2006-03-21 10:30:00,56.3,56.43,56.3,56.43,17200.0,38.3672,38.4558,38.3672,38.4558,17200.0
2006-03-21 10:35:00,56.44,56.58,56.43,56.53,51500.0,38.4626,38.558,38.4558,38.5239,51500.0
2006-03-21 10:40:00,56.55,56.8,56.5,56.56,55100.0,38.5376,38.7079,38.5035,38.5444,55100.0
2006-03-21 10:45:00,56.55,56.55,56.45,56.5,15800.0,38.5376,38.5376,38.4694,38.5035,15800.0
2006-03-21 10:50:00,56.49,56.5,56.47,56.5,13700.0,38.4967,38.5035,38.483,38.5035,13700.0
2006-03-21 10:55:00,56.5,56.5,56.44,56.46,7000.0,38.5035,38.5035,38.4626,38.4762,7000.0
2006-03-21 11:00:00,56.45,56.49,56.4,56.49,15900.0,38.4694,38.4967,38.4353,38.4967,15900.0
2006-03-21 11:05:00,56.49,56.54,56.36,56.46,33700.0,38.4967,38.5307,38.4081,38.4762,33700.0
2006-03-21 11:10:00,56.46,56.54,56.43,56.48,10200.0,38.4762,38.5307,38.4558,38.4899,10200.0
2006-03-21 11:15:00,56.48,56.53,56.41,56.53,16900.0,38.4899,38.5239,38.4422,38.5239,16900.0
2006-03-21 11:20:00,56.53,56.63,56.53,56.62,16700.0,38.5239,38.5921,38.5239,38.5853,16700.0
2006-03-21 11:25:00,56.62,56.79,56.62,56.67,38500.0,38.5853,38.7011,38.5853,38.6193,38500.0
2006-03-21 11:30:00,56.67,56.7,56.61,56.62,45300.0,38.6193,38.6398,38.5785,38.5853,45300.0
2006-03-21 11:35:00,56.62,56.79,56.62,56.69,42900.0,38.5853,38.7011,38.5853,38.633,42900.0
2006-03-21 11:40:00,56.7,56.86,56.69,56.76,60400.0,38.6398,38.7488,38.633,38.6807,60400.0
2006-03-21 11:45:00,56.79,56.79,56.72,56.76,50800.0,38.7011,38.7011,38.6534,38.6807,50800.0
2006-03-21 11:50:00,56.77,56.77,56.64,56.72,12800.0,38.6875,38.6875,38.5989,38.6534,12800.0
2006-03-21 11:55:00,56.72,56.79,56.68,56.74,17900.0,38.6534,38.7011,38.6262,38.667,17900.0
2006-03-21 12:00:00,56.74,56.84,56.74,56.82,17700.0,38.667,38.7352,38.667,38.7216,17700.0
2006-03-21 12:05:00,56.82,56.89,56.8,56.87,19700.0,38.7216,38.7693,38.7079,38.7556,19700.0
2006-03-21 12:10:00,56.84,56.94,56.79,56.92,18000.0,38.7352,38.8033,38.7011,38.7897,18000.0
2006-03-21 12:15:00,56.93,56.93,56.86,56.86,14900.0,38.7965,38.7965,38.7488,38.7488,14900.0
2006-03-21 12:20:00,56.92,56.93,56.73,56.77,23200.0,38.7897,38.7965,38.6602,38.6875,23200.0
2006-03-21 12:25:00,56.74,56.87,56.71,56.73,11500.0,38.667,38.7556,38.6466,38.6602,11500.0
2006-03-21 12:30:00,56.72,56.85,56.72,56.81,12500.0,38.6534,38.742,38.6534,38.7147,12500.0
2006-03-21 12:35:00,56.81,56.85,56.8,56.85,9000.0,38.7147,38.742,38.7079,38.742,9000.0
2006-03-21 12:40:00,56.85,56.88,56.81,56.88,10300.0,38.742,38.7625,38.7147,38.7625,10300.0
2006-03-21 12:45:00,56.89,57.08,56.89,57.08,20100.0,38.7693,38.8987,38.7693,38.8987,20100.0
2006-03-21 12:50:00,57.08,57.15,57.03,57.04,23900.0,38.8987,38.9465,38.8647,38.8715,23900.0
2006-03-21 12:55:00,57.06,57.06,56.93,56.93,17900.0,38.8851,38.8851,38.7965,38.7965,17900.0
2006-03-21 13:00:00,56.95,56.97,56.9,56.9,11200.0,38.8102,38.8238,38.7761,38.7761,11200.0
2006-03-21 13:05:00,56.93,57.0,56.93,56.95,5700.0,38.7965,38.8442,38.7965,38.8102,5700.0
2006-03-21 13:10:00,56.96,57.03,56.96,56.96,8100.0,38.817,38.8647,38.817,38.817,8100.0
2006-03-21 13:15:00,56.95,57.0,56.95,56.99,2900.0,38.8102,38.8442,38.8102,38.8374,2900.0
2006-03-21 13:20:00,56.98,56.98,56.95,56.95,6600.0,38.8306,38.8306,38.8102,38.8102,6600.0
2006-03-21 13:25:00,56.96,56.97,56.87,56.88,8000.0,38.817,38.8238,38.7556,38.7625,8000.0
2006-03-21 13:30:00,56.89,56.95,56.89,56.95,3700.0,38.7693,38.8102,38.7693,38.8102,3700.0
2006-03-21 13:35:00,56.93,56.97,56.88,56.91,5800.0,38.7965,38.8238,38.7625,38.7829,5800.0
2006-03-21 13:40:00,56.9,56.95,56.84,56.9,7000.0,38.7761,38.8102,38.7352,38.7761,7000.0
2006-03-21 13:45:00,56.89,56.96,56.81,56.82,9000.0,38.7693,38.817,38.7147,38.7216,9000.0
2006-03-21 13:50:00,56.85,56.85,56.7,56.79,11300.0,38.742,38.742,38.6398,38.7011,11300.0
2006-03-21 13:55:00,56.74,56.81,56.73,56.79,5800.0,38.667,38.7147,38.6602,38.7011,5800.0
2006-03-21 14:00:00,56.8,56.8,56.76,56.78,5100.0,38.7079,38.7079,38.6807,38.6943,5100.0
2006-03-21 14:05:00,56.78,56.8,56.67,56.67,11200.0,38.6943,38.7079,38.6193,38.6193,11200.0
2006-03-21 14:10:00,56.67,56.73,56.52,56.63,22800.0,38.6193,38.6602,38.5171,38.5921,22800.0
2006-03-21 14:15:00,56.63,56.68,56.6,56.65,5600.0,38.5921,38.6262,38.5716,38.6057,5600.0
2006-03-21 14:20:00,56.65,56.67,56.61,56.61,3400.0,38.6057,38.6193,38.5785,38.5785,3400.0
2006-03-21 14:25:00,56.61,56.65,56.48,56.57,25400.0,38.5785,38.6057,38.4899,38.5512,25400.0
2006-03-21 14:30:00,56.57,56.65,56.51,56.64,26400.0,38.5512,38.6057,38.5103,38.5989,26400.0
2006-03-21 14:35:00,56.63,56.67,56.62,56.67,7800.0,38.5921,38.6193,38.5853,38.6193,7800.0
2006-03-21 14:40:00,56.68,56.72,56.63,56.64,8700.0,38.6262,38.6534,38.5921,38.5989,8700.0
2006-03-21 14:45:00,56.64,56.76,56.64,56.72,13700.0,38.5989,38.6807,38.5989,38.6534,13700.0
2006-03-21 14:50:00,56.72,56.74,56.63,56.68,15800.0,38.6534,38.667,38.5921,38.6262,15800.0
2006-03-21 14:55:00,56.68,56.68,56.56,56.59,20600.0,38.6262,38.6262,38.5444,38.5648,20600.0
2006-03-21 15:00:00,56.58,56.59,56.5,56.58,14800.0,38.558,38.5648,38.5035,38.558,14800.0
2006-03-21 15:05:00,56.59,56.59,56.48,56.52,21000.0,38.5648,38.5648,38.4899,38.5171,21000.0
2006-03-21 15:10:00,56.52,56.52,56.35,56.4,32000.0,38.5171,38.5171,38.4013,38.4353,32000.0
2006-03-21 15:15:00,56.4,56.47,56.34,56.44,16100.0,38.4353,38.483,38.3945,38.4626,16100.0
2006-03-21 15:20:00,56.47,56.49,56.44,56.48,11400.0,38.483,38.4967,38.4626,38.4899,11400.0
2006-03-21 15:25:00,56.46,56.56,56.46,56.49,19800.0,38.4762,38.5444,38.4762,38.4967,19800.0
2006-03-21 15:30:00,56.47,56.54,56.47,56.54,40000.0,38.483,38.5307,38.483,38.5307,40000.0
2006-03-21 15:35:00,56.49,56.57,56.48,56.51,28500.0,38.4967,38.5512,38.4899,38.5103,28500.0
2006-03-21 15:40:00,56.51,56.64,56.51,56.64,15900.0,38.5103,38.5989,38.5103,38.5989,15900.0
2006-03-21 15:45:00,56.64,56.71,56.62,56.63,18700.0,38.5989,38.6466,38.5853,38.5921,18700.0
2006-03-21 15:50:00,56.62,56.67,56.61,56.61,24500.0,38.5853,38.6193,38.5785,38.5785,24500.0
2006-03-21 15:55:00,56.61,56.68,56.57,56.66,41600.0,38.5785,38.6262,38.5512,38.6125,41600.0
2006-03-22 09:30:00,56.5,56.6,56.34,56.41,22500.0,38.5035,38.5716,38.3945,38.4422,22500.0
2006-03-22 09:35:00,56.35,56.74,56.32,56.71,18000.0,38.4013,38.667,38.3808,38.6466,18000.0
2006-03-22 09:40:00,56.7,56.92,56.64,56.81,30700.0,38.6398,38.7897,38.5989,38.7147,30700.0
2006-03-22 09:45:00,56.81,56.85,56.4,56.48,19000.0,38.7147,38.742,38.4353,38.4899,19000.0
2006-03-22 09:50:00,56.48,56.52,56.4,56.4,13000.0,38.4899,38.5171,38.4353,38.4353,13000.0
2006-03-22 09:55:00,56.4,56.48,56.37,56.43,14000.0,38.4353,38.4899,38.4149,38.4558,14000.0
2006-03-22 10:00:00,56.43,56.51,56.36,56.4,7500.0,38.4558,38.5103,38.4081,38.4353,7500.0
2006-03-22 10:05:00,56.39,56.48,56.34,56.39,17300.0,38.4285,38.4899,38.3945,38.4285,17300.0
2006-03-22 10:10:00,56.39,56.43,56.31,56.39,20900.0,38.4285,38.4558,38.374,38.4285,20900.0
2006-03-22 10:15:00,56.38,56.5,56.35,56.48,7600.0,38.4217,38.5035,38.4013,38.4899,7600.0
2006-03-22 10:20:00,56.48,56.71,56.46,56.62,16100.0,38.4899,38.6466,38.4762,38.5853,16100.0
2006-03-22 10:25:00,56.66,56.66,56.5,56.57,19200.0,38.6125,38.6125,38.5035,38.5512,19200.0
2006-03-22 10:30:00,56.57,56.72,56.55,56.59,34000.0,38.5512,38.6534,38.5376,38.5648,34000.0
2006-03-22 10:35:00,56.59,56.62,56.53,56.54,23600.0,38.5648,38.5853,38.5239,38.5307,23600.0
2006-03-22 10:40:00,56.55,56.55,56.44,56.5,10700.0,38.5376,38.5376,38.4626,38.5035,10700.0
2006-03-22 10:45:00,56.49,56.64,56.47,56.51,9000.0,38.4967,38.5989,38.483,38.5103,9000.0
2006-03-22 10:50:00,56.47,56.51,56.45,56.49,11900.0,38.483,38.5103,38.4694,38.4967,11900.0
2006-03-22 10:55:00,56.47,56.52,56.42,56.48,11200.0,38.483,38.5171,38.449,38.4899,11200.0
2006-03-22 11:00:00,56.46,56.6,56.41,56.59,70600.0,38.4762,38.5716,38.4422,38.5648,70600.0
2006-03-22 11:05:00,56.56,56.65,56.55,56.58,14400.0,38.5444,38.6057,38.5376,38.558,14400.0
2006-03-22 11:10:00,56.59,56.6,56.5,56.55,14800.0,38.5648,38.5716,38.5035,38.5376,14800.0
2006-03-22 11:15:00,56.55,56.6,56.45,56.45,38000.0,38.5376,38.5716,38.4694,38.4694,38000.0
2006-03-22 11:20:00,56.45,56.49,56.4,56.49,7900.0,38.4694,38.4967,38.4353,38.4967,7900.0
2006-03-22 11:25:00,56.46,56.48,56.39,56.41,6300.0,38.4762,38.4899,38.4285,38.4422,6300.0
2006-03-22 11:30:00,56.4,56.51,56.4,56.5,7500.0,38.4353,38.5103,38.4353,38.5035,7500.0
2006-03-22 11:35:00,56.49,56.55,56.48,56.51,5800.0,38.4967,38.5376,38.4899,38.5103,5800.0
2006-03-22 11:40:00,56.52,56.56,56.51,56.52,4000.0,38.5171,38.5444,38.5103,38.5171,4000.0
2006-03-22 11:45:00,56.53,56.57,56.51,56.55,11100.0,38.5239,38.5512,38.5103,38.5376,11100.0
2006-03-22 11:50:00,56.53,56.57,56.52,56.57,10900.0,38.5239,38.5512,38.5171,38.5512,10900.0
2006-03-22 11:55:00,56.56,56.59,56.5,56.55,13100.0,38.5444,38.5648,38.5035,38.5376,13100.0
2006-03-22 12:00:00,56.56,56.65,56.56,56.61,10600.0,38.5444,38.6057,38.5444,38.5785,10600.0
2006-03-22 12:05:00,56.61,56.67,56.58,56.65,9200.0,38.5785,38.6193,38.558,38.6057,9200.0
2006-03-22 12:10:00,56.66,56.68,56.61,56.61,9500.0,38.6125,38.6262,38.5785,38.5785,9500.0
2006-03-22 12:15:00,56.62,56.67,56.6,56.6,30400.0,38.5853,38.6193,38.5716,38.5716,30400.0
2006-03-22 12:20:00,56.6,56.63,56.58,56.61,8100.0,38.5716,38.5921,38.558,38.5785,8100.0
2006-03-22 12:25:00,56.61,56.62,56.59,56.59,2500.0,38.5785,38.5853,38.5648,38.5648,2500.0
2006-03-22 12:30:00,56.58,56.58,56.35,56.39,19000.0,38.558,38.558,38.4013,38.4285,19000.0
2006-03-22 12:35:00,56.37,56.41,56.36,56.37,10700.0,38.4149,38.4422,38.4081,38.4149,10700.0
2006-03-22 12:40:00,56.38,56.42,56.38,56.39,3500.0,38.4217,38.449,38.4217,38.4285,3500.0
2006-03-22 12:45:00,56.37,56.41,56.36,56.36,17300.0,38.4149,38.4422,38.4081,38.4081,17300.0
2006-03-22 12:50:00,56.38,56.41,56.36,56.41,5400.0,38.4217,38.4422,38.4081,38.4422,5400.0
2006-03-22 12:55:00,56.41,56.48,56.4,56.48,2200.0,38.4422,38.4899,38.4353,38.4899,2200.0
2006-03-22 13:00:00,56.5,56.51,56.48,56.49,5900.0,38.5035,38.5103,38.4899,38.4967,5900.0
2006-03-22 13:05:00,56.49,56.57,56.49,56.56,5500.0,38.4967,38.5512,38.4967,38.5444,5500.0
2006-03-22 13:10:00,56.54,56.54,56.5,56.5,5200.0,38.5307,38.5307,38.5035,38.5035,5200.0
2006-03-22 13:15:00,56.5,56.57,56.5,56.57,6400.0,38.5035,38.5512,38.5035,38.5512,6400.0
2006-03-22 13:20:00,56.58,56.6,56.55,56.56,3400.0,38.558,38.5716,38.5376,38.5444,3400.0
2006-03-22 13:25:00,56.54,56.59,56.53,56.58,9200.0,38.5307,38.5648,38.5239,38.558,9200.0
2006-03-22 13:30:00,56.59,56.6,56.58,56.6,3900.0,38.5648,38.5716,38.558,38.5716,3900.0
2006-03-22 13:35:00,56.6,56.6,56.52,56.53,5600.0,38.5716,38.5716,38.5171,38.5239,5600.0
2006-03-22 13:40:00,56.53,56.58,56.53,56.55,17400.0,38.5239,38.558,38.5239,38.5376,17400.0
2006-03-22 13:45:00,56.55,56.55,56.46,56.55,24600.0,38.5376,38.5376,38.4762,38.5376,24600.0
2006-03-22 13:50:00,56.56,56.6,56.56,56.58,9600.0,38.5444,38.5716,38.5444,38.558,9600.0
2006-03-22 13:55:00,56.58,56.65,56.56,56.64,12300.0,38.558,38.6057,38.5444,38.5989,12300.0
2006-03-22 14:00:00,56.64,56.7,56.64,56.65,12900.0,38.5989,38.6398,38.5989,38.6057,12900.0
2006-03-22 14:05:00,56.64,56.65,56.57,56.62,27300.0,38.5989,38.6057,38.5512,38.5853,27300.0
2006-03-22 14:10:00,56.62,56.62,56.46,56.53,8900.0,38.5853,38.5853,38.4762,38.5239,8900.0
2006-03-22 14:15:00,56.53,56.58,56.51,56.55,6100.0,38.5239,38.558,38.5103,38.5376,6100.0
2006-03-22 14:20:00,56.54,56.56,56.54,56.54,9500.0,38.5307,38.5444,38.5307,38.5307,9500.0
2006-03-22 14:25:00,56.54,56.57,56.43,56.5,27800.0,38.5307,38.5512,38.4558,38.5035,27800.0
2006-03-22 14:30:00,56.49,56.5,56.41,56.42,11600.0,38.4967,38.5035,38.4422,38.449,11600.0
2006-03-22 14:35:00,56.46,56.47,56.41,56.42,10600.0,38.4762,38.483,38.4422,38.449,10600.0
2006-03-22 14:40:00,56.42,56.45,56.4,56.45,4700.0,38.449,38.4694,38.4353,38.4694,4700.0
2006-03-22 14:45:00,56.45,56.45,56.37,56.42,10500.0,38.4694,38.4694,38.4149,38.449,10500.0
2006-03-22 14:50:00,56.44,56.48,56.41,56.41,8100.0,38.4626,38.4899,38.4422,38.4422,8100.0
2006-03-22 14:55:00,56.41,56.47,56.41,56.45,7900.0,38.4422,38.483,38.4422,38.4694,7900.0
2006-03-22 15:00:00,56.45,56.46,56.35,56.35,16400.0,38.4694,38.4762,38.4013,38.4013,16400.0
2006-03-22 15:05:00,56.35,56.35,56.21,56.21,27300.0,38.4013,38.4013,38.3059,38.3059,27300.0
2006-03-22 15:10:00,56.22,56.24,56.07,56.19,58000.0,38.3127,38.3263,38.2105,38.2922,58000.0
2006-03-22 15:15:00,56.2,56.26,56.16,56.25,26800.0,38.299,38.3399,38.2718,38.3331,26800.0
2006-03-22 15:20:00,56.26,56.33,56.21,56.21,16800.0,38.3399,38.3876,38.3059,38.3059,16800.0
2006-03-22 15:25:00,56.18,56.19,56.03,56.15,61500.0,38.2854,38.2922,38.1832,38.265,61500.0
2006-03-22 15:30:00,56.13,56.22,56.05,56.22,26900.0,38.2513,38.3127,38.1968,38.3127,26900.0
2006-03-22 15:35:00,56.21,56.29,56.19,56.25,30500.0,38.3059,38.3604,38.2922,38.3331,30500.0
2006-03-22 15:40:00,56.26,56.3,56.25,56.26,12600.0,38.3399,38.3672,38.3331,38.3399,12600.0
2006-03-22 15:45:00,56.26,56.26,56.15,56.18,34900.0,38.3399,38.3399,38.265,38.2854,34900.0
2006-03-22 15:50:00,56.19,56.22,56.14,56.15,24200.0,38.2922,38.3127,38.2582,38.265,24200.0
2006-03-22 15:55:00,56.15,56.8,56.13,56.15,24900.0,38.265,38.7079,38.2513,38.265,24900.0
2006-03-23 09:30:00,56.25,56.39,56.15,56.39,36600.0,38.3331,38.4285,38.265,38.4285,36600.0
2006-03-23 09:35:00,56.4,56.53,56.21,56.24,29000.0,38.4353,38.5239,38.3059,38.3263,29000.0
2006-03-23 09:40:00,56.25,56.38,56.25,56.36,51400.0,38.3331,38.4217,38.3331,38.4081,51400.0
2006-03-23 09:45:00,56.35,56.53,56.28,56.37,27500.0,38.4013,38.5239,38.3536,38.4149,27500.0
2006-03-23 09:50:00,56.39,56.56,56.33,56.5,32700.0,38.4285,38.5444,38.3876,38.5035,32700.0
2006-03-23 09:55:00,56.5,56.61,56.5,56.59,24500.0,38.5035,38.5785,38.5035,38.5648,24500.0
2006-03-23 10:00:00,56.6,56.6,56.43,56.53,43500.0,38.5716,38.5716,38.4558,38.5239,43500.0
2006-03-23 10:05:00,56.5,56.52,56.46,56.47,37500.0,38.5035,38.5171,38.4762,38.483,37500.0
2006-03-23 10:10:00,56.46,56.6,56.46,56.46,25900.0,38.4762,38.5716,38.4762,38.4762,25900.0
2006-03-23 10:15:00,56.43,56.6,56.4,56.57,39200.0,38.4558,38.5716,38.4353,38.5512,39200.0
2006-03-23 10:20:00,56.56,56.57,56.46,56.57,81900.0,38.5444,38.5512,38.4762,38.5512,81900.0
2006-03-23 10:25:00,56.58,56.68,56.5,56.53,28900.0,38.558,38.6262,38.5035,38.5239,28900.0
2006-03-23 10:30:00,56.53,56.57,56.39,56.41,20500.0,38.5239,38.5512,38.4285,38.4422,20500.0
2006-03-23 10:35:00,56.41,56.45,56.3,56.34,93900.0,38.4422,38.4694,38.3672,38.3945,93900.0
2006-03-23 10:40:00,56.34,56.37,56.15,56.16,36100.0,38.3945,38.4149,38.265,38.2718,36100.0
2006-03-23 10:45:00,56.15,56.27,56.15,56.26,33600.0,38.265,38.3468,38.265,38.3399,33600.0
2006-03-23 10:50:00,56.26,56.28,56.24,56.26,11000.0,38.3399,38.3536,38.3263,38.3399,11000.0
2006-03-23 10:55:00,56.26,56.29,56.25,56.26,29600.0,38.3399,38.3604,38.3331,38.3399,29600.0
2006-03-23 11:00:00,56.27,56.28,56.25,56.28,8400.0,38.3468,38.3536,38.3331,38.3536,8400.0
2006-03-23 11:05:00,56.29,56.3,56.28,56.3,10100.0,38.3604,38.3672,38.3536,38.3672,10100.0
2006-03-23 11:10:00,56.29,56.34,56.27,56.3,12400.0,38.3604,38.3945,38.3468,38.3672,12400.0
2006-03-23 11:15:00,56.3,56.32,56.28,56.29,6900.0,38.3672,38.3808,38.3536,38.3604,6900.0
2006-03-23 11:20:00,56.28,56.31,56.27,56.31,8000.0,38.3536,38.374,38.3468,38.374,8000.0
2006-03-23 11:25:00,56.3,56.32,56.27,56.29,6900.0,38.3672,38.3808,38.3468,38.3604,6900.0
2006-03-23 11:30:00,56.29,56.31,56.29,56.3,4500.0,38.3604,38.374,38.3604,38.3672,4500.0
2006-03-23 11:35:00,56.3,56.34,56.28,56.32,6900.0,38.3672,38.3945,38.3536,38.3808,6900.0
2006-03-23 11:40:00,56.34,56.34,56.27,56.29,2600.0,38.3945,38.3945,38.3468,38.3604,2600.0
2006-03-23 11:45:00,56.28,56.28,56.25,56.25,14800.0,38.3536,38.3536,38.3331,38.3331,14800.0
2006-03-23 11:50:00,56.27,56.28,56.22,56.22,6900.0,38.3468,38.3536,38.3127,38.3127,6900.0
2006-03-23 11:55:00,56.22,56.28,56.22,56.26,5100.0,38.3127,38.3536,38.3127,38.3399,5100.0
2006-03-23 12:00:00,56.26,56.29,56.25,56.28,5700.0,38.3399,38.3604,38.3331,38.3536,5700.0
2006-03-23 12:05:00,56.27,56.28,56.18,56.18,22000.0,38.3468,38.3536,38.2854,38.2854,22000.0
2006-03-23 12:10:00,56.19,56.19,56.1,56.16,6900.0,38.2922,38.2922,38.2309,38.2718,6900.0
2006-03-23 12:15:00,56.16,56.25,56.16,56.25,28000.0,38.2718,38.3331,38.2718,38.3331,28000.0
2006-03-23 12:20:00,56.23,56.28,56.21,56.27,13000.0,38.3195,38.3536,38.3059,38.3468,13000.0
2006-03-23 12:25:00,56.25,56.28,56.22,56.22,12000.0,38.3331,38.3536,38.3127,38.3127,12000.0
2006-03-23 12:30:00,56.22,56.25,56.22,56.25,4200.0,38.3127,38.3331,38.3127,38.3331,4200.0
2006-03-23 12:35:00,56.25,56.25,56.03,56.04,65800.0,38.3331,38.3331,38.1832,38.19,65800.0
2006-03-23 12:40:00,56.04,56.14,56.01,56.14,36800.0,38.19,38.2582,38.1696,38.2582,36800.0
2006-03-23 12:45:00,56.15,56.17,56.1,56.12,16400.0,38.265,38.2786,38.2309,38.2445,16400.0
2006-03-23 12:50:00,56.12,56.13,56.09,56.11,11500.0,38.2445,38.2513,38.2241,38.2377,11500.0
2006-03-23 12:55:00,56.11,56.13,56.1,56.13,29400.0,38.2377,38.2513,38.2309,38.2513,29400.0
2006-03-23 13:00:00,56.12,56.16,56.12,56.15,16300.0,38.2445,38.2718,38.2445,38.265,16300.0
2006-03-23 13:05:00,56.16,56.2,56.14,56.2,22000.0,38.2718,38.299,38.2582,38.299,22000.0
2006-03-23 13:10:00,56.2,56.21,56.12,56.12,9300.0,38.299,38.3059,38.2445,38.2445,9300.0
2006-03-23 13:15:00,56.12,56.17,56.12,56.17,5500.0,38.2445,38.2786,38.2445,38.2786,5500.0
2006-03-23 13:20:00,56.17,56.2,56.16,56.2,5600.0,38.2786,38.299,38.2718,38.299,5600.0
2006-03-23 13:25:00,56.2,56.21,56.12,56.13,7600.0,38.299,38.3059,38.2445,38.2513,7600.0
2006-03-23 13:30:00,56.12,56.12,56.05,56.11,11100.0,38.2445,38.2445,38.1968,38.2377,11100.0
2006-03-23 13:35:00,56.1,56.1,56.07,56.08,10600.0,38.2309,38.2309,38.2105,38.2173,10600.0
2006-03-23 13:40:00,56.05,56.08,56.05,56.07,9900.0,38.1968,38.2173,38.1968,38.2105,9900.0
2006-03-23 13:45:00,56.07,56.07,56.04,56.06,5900.0,38.2105,38.2105,38.19,38.2036,5900.0
2006-03-23 13:50:00,56.07,56.07,56.05,56.06,3800.0,38.2105,38.2105,38.1968,38.2036,3800.0
2006-03-23 13:55:00,56.06,56.1,56.05,56.09,11800.0,38.2036,38.2309,38.1968,38.2241,11800.0
2006-03-23 14:00:00,56.09,56.13,56.03,56.13,21000.0,38.2241,38.2513,38.1832,38.2513,21000.0
2006-03-23 14:05:00,56.14,56.15,56.08,56.12,8700.0,38.2582,38.265,38.2173,38.2445,8700.0
2006-03-23 14:10:00,56.09,56.11,56.06,56.09,14200.0,38.2241,38.2377,38.2036,38.2241,14200.0
2006-03-23 14:15:00,56.08,56.11,56.05,56.07,10900.0,38.2173,38.2377,38.1968,38.2105,10900.0
2006-03-23 14:20:00,56.06,56.08,56.0,56.04,31700.0,38.2036,38.2173,38.1628,38.19,31700.0
2006-03-23 14:25:00,56.02,56.05,55.97,55.98,47300.0,38.1764,38.1968,38.1423,38.1491,47300.0
2006-03-23 14:30:00,55.98,56.01,55.86,55.95,50500.0,38.1491,38.1696,38.0673,38.1287,50500.0
2006-03-23 14:35:00,55.96,56.02,55.92,55.94,13500.0,38.1355,38.1764,38.1082,38.1219,13500.0
2006-03-23 14:40:00,55.92,55.94,55.88,55.93,26000.0,38.1082,38.1219,38.081,38.115,26000.0
2006-03-23 14:45:00,55.93,55.93,55.83,55.87,51800.0,38.115,38.115,38.0469,38.0742,51800.0
2006-03-23 14:50:00,55.87,55.87,55.8,55.81,17000.0,38.0742,38.0742,38.0265,38.0333,17000.0
2006-03-23 14:55:00,55.82,55.85,55.7,55.78,52800.0,38.0401,38.0605,37.9583,38.0128,52800.0
2006-03-23 15:00:00,55.81,55.89,55.79,55.88,16300.0,38.0333,38.0878,38.0196,38.081,16300.0
2006-03-23 15:05:00,55.88,55.94,55.86,55.9,14900.0,38.081,38.1219,38.0673,38.0946,14900.0
2006-03-23 15:10:00,55.89,55.91,55.8,55.82,32600.0,38.0878,38.1014,38.0265,38.0401,32600.0
2006-03-23 15:15:00,55.82,55.86,55.81,55.84,54000.0,38.0401,38.0673,38.0333,38.0537,54000.0
2006-03-23 15:20:00,55.86,55.87,55.8,55.81,19500.0,38.0673,38.0742,38.0265,38.0333,19500.0
2006-03-23 15:25:00,55.82,55.83,55.66,55.66,38000.0,38.0401,38.0469,37.931,37.931,38000.0
2006-03-23 15:30:00,55.67,55.75,55.64,55.72,26700.0,37.9379,37.9924,37.9174,37.9719,26700.0
2006-03-23 15:35:00,55.73,55.8,55.73,55.77,12800.0,37.9788,38.0265,37.9788,38.006,12800.0
2006-03-23 15:40:00,55.78,55.78,55.72,55.72,15000.0,38.0128,38.0128,37.9719,37.9719,15000.0
2006-03-23 15:45:00,55.72,55.75,55.64,55.71,32000.0,37.9719,37.9924,37.9174,37.9651,32000.0
2006-03-23 15:50:00,55.72,55.72,55.62,55.62,59800.0,37.9719,37.9719,37.9038,37.9038,59800.0
2006-03-23 15:55:00,55.61,55.74,55.6,55.7,56900.0,37.897,37.9856,37.8902,37.9583,56900.0
2006-03-24 09:30:00,55.3,55.3,55.16,55.16,69900.0,37.6857,37.6857,37.5903,37.5903,69900.0
2006-03-24 09:35:00,55.19,55.69,55.1,55.62,93200.0,37.6108,37.9515,37.5494,37.9038,93200.0
2006-03-24 09:40:00,55.56,55.6,55.4,55.46,59300.0,37.8629,37.8902,37.7539,37.7948,59300.0
2006-03-24 09:45:00,55.45,55.67,55.38,55.59,40200.0,37.7879,37.9379,37.7402,37.8833,40200.0
2006-03-24 09:50:00,55.61,55.67,55.52,55.52,16900.0,37.897,37.9379,37.8356,37.8356,16900.0
2006-03-24 09:55:00,55.52,55.67,55.49,55.55,43400.0,37.8356,37.9379,37.8152,37.8561,43400.0
2006-03-24 10:00:00,55.59,55.72,55.55,55.61,25600.0,37.8833,37.9719,37.8561,37.897,25600.0
2006-03-24 10:05:00,55.61,55.69,55.58,55.68,34700.0,37.897,37.9515,37.8765,37.9447,34700.0
2006-03-24 10:10:00,55.68,55.68,55.51,55.51,19300.0,37.9447,37.9447,37.8288,37.8288,19300.0
2006-03-24 10:15:00,55.47,55.6,55.47,55.52,25000.0,37.8016,37.8902,37.8016,37.8356,25000.0
2006-03-24 10:20:00,55.52,55.55,55.46,55.55,24600.0,37.8356,37.8561,37.7948,37.8561,24600.0
2006-03-24 10:25:00,55.55,55.58,55.48,55.48,30600.0,37.8561,37.8765,37.8084,37.8084,30600.0
2006-03-24 10:30:00,55.47,55.5,55.44,55.45,21900.0,37.8016,37.822,37.7811,37.7879,21900.0
2006-03-24 10:35:00,55.45,55.5,55.44,55.45,33400.0,37.7879,37.822,37.7811,37.7879,33400.0
2006-03-24 10:40:00,55.45,55.5,55.44,55.46,27800.0,37.7879,37.822,37.7811,37.7948,27800.0
2006-03-24 10:45:00,55.46,55.48,55.45,55.48,6200.0,37.7948,37.8084,37.7879,37.8084,6200.0
2006-03-24 10:50:00,55.47,55.48,55.43,55.43,14300.0,37.8016,37.8084,37.7743,37.7743,14300.0
2006-03-24 10:55:00,55.42,55.5,55.42,55.49,13700.0,37.7675,37.822,37.7675,37.8152,13700.0
2006-03-24 11:00:00,55.48,55.49,55.41,55.42,14700.0,37.8084,37.8152,37.7607,37.7675,14700.0
2006-03-24 11:05:00,55.42,55.47,55.42,55.45,37300.0,37.7675,37.8016,37.7675,37.7879,37300.0
2006-03-24 11:10:00,55.44,55.48,55.43,55.43,21700.0,37.7811,37.8084,37.7743,37.7743,21700.0
2006-03-24 11:15:00,55.43,55.45,55.41,55.45,10500.0,37.7743,37.7879,37.7607,37.7879,10500.0
2006-03-24 11:20:00,55.45,55.46,55.41,55.42,21500.0,37.7879,37.7948,37.7607,37.7675,21500.0
2006-03-24 11:25:00,55.42,55.42,55.39,55.4,36600.0,37.7675,37.7675,37.7471,37.7539,36600.0
2006-03-24 11:30:00,55.4,55.44,55.39,55.42,13700.0,37.7539,37.7811,37.7471,37.7675,13700.0
2006-03-24 11:35:00,55.43,55.5,55.43,55.44,27300.0,37.7743,37.822,37.7743,37.7811,27300.0
2006-03-24 11:40:00,55.46,55.51,55.46,55.47,26200.0,37.7948,37.8288,37.7948,37.8016,26200.0
2006-03-24 11:45:00,55.49,55.55,55.48,55.54,10900.0,37.8152,37.8561,37.8084,37.8493,10900.0
2006-03-24 11:50:00,55.55,55.63,55.54,55.63,27700.0,37.8561,37.9106,37.8493,37.9106,27700.0
2006-03-24 11:55:00,55.63,55.69,55.63,55.67,18000.0,37.9106,37.9515,37.9106,37.9379,18000.0
2006-03-24 12:00:00,55.67,55.68,55.63,55.63,17900.0,37.9379,37.9447,37.9106,37.9106,17900.0
2006-03-24 12:05:00,55.63,55.63,55.53,55.58,17800.0,37.9106,37.9106,37.8425,37.8765,17800.0
2006-03-24 12:10:00,55.59,55.6,55.56,55.57,5400.0,37.8833,37.8902,37.8629,37.8697,5400.0
2006-03-24 12:15:00,55.57,55.65,55.57,55.62,18100.0,37.8697,37.9242,37.8697,37.9038,18100.0
2006-03-24 12:20:00,55.61,55.62,55.57,55.62,8400.0,37.897,37.9038,37.8697,37.9038,8400.0
2006-03-24 12:25:00,55.62,55.65,55.61,55.65,15000.0,37.9038,37.9242,37.897,37.9242,15000.0
2006-03-24 12:30:00,55.65,55.66,55.64,55.65,15400.0,37.9242,37.931,37.9174,37.9242,15400.0
2006-03-24 12:35:00,55.65,55.66,55.6,55.61,17100.0,37.9242,37.931,37.8902,37.897,17100.0
2006-03-24 12:40:00,55.61,55.63,55.58,55.59,13200.0,37.897,37.9106,37.8765,37.8833,13200.0
2006-03-24 12:45:00,55.59,55.62,55.59,55.62,10700.0,37.8833,37.9038,37.8833,37.9038,10700.0
2006-03-24 12:50:00,55.61,55.62,55.59,55.61,9200.0,37.897,37.9038,37.8833,37.897,9200.0
2006-03-24 12:55:00,55.62,55.63,55.61,55.61,6500.0,37.9038,37.9106,37.897,37.897,6500.0
2006-03-24 13:00:00,55.61,55.61,55.55,55.61,17600.0,37.897,37.897,37.8561,37.897,17600.0
2006-03-24 13:05:00,55.59,55.62,55.58,55.59,6900.0,37.8833,37.9038,37.8765,37.8833,6900.0
2006-03-24 13:10:00,55.59,55.6,55.54,55.59,12200.0,37.8833,37.8902,37.8493,37.8833,12200.0
2006-03-24 13:15:00,55.6,55.61,55.49,55.49,15600.0,37.8902,37.897,37.8152,37.8152,15600.0
2006-03-24 13:20:00,55.49,55.5,55.45,55.49,8800.0,37.8152,37.822,37.7879,37.8152,8800.0
2006-03-24 13:25:00,55.48,55.56,55.48,55.56,3100.0,37.8084,37.8629,37.8084,37.8629,3100.0
2006-03-24 13:30:00,55.56,55.62,55.55,55.6,15300.0,37.8629,37.9038,37.8561,37.8902,15300.0
2006-03-24 13:35:00,55.62,55.63,55.61,55.62,23600.0,37.9038,37.9106,37.897,37.9038,23600.0
2006-03-24 13:40:00,55.62,55.63,55.59,55.62,23000.0,37.9038,37.9106,37.8833,37.9038,23000.0
2006-03-24 13:45:00,55.61,55.62,55.59,55.59,6000.0,37.897,37.9038,37.8833,37.8833,6000.0
2006-03-24 13:50:00,55.59,55.63,55.59,55.63,11000.0,37.8833,37.9106,37.8833,37.9106,11000.0
2006-03-24 13:55:00,55.62,55.63,55.6,55.6,21800.0,37.9038,37.9106,37.8902,37.8902,21800.0
2006-03-24 14:00:00,55.59,55.6,55.54,55.54,34300.0,37.8833,37.8902,37.8493,37.8493,34300.0
2006-03-24 14:05:00,55.57,55.63,55.57,55.63,16400.0,37.8697,37.9106,37.8697,37.9106,16400.0
2006-03-24 14:10:00,55.62,55.69,55.59,55.69,28400.0,37.9038,37.9515,37.8833,37.9515,28400.0
2006-03-24 14:15:00,55.69,55.82,55.69,55.78,46000.0,37.9515,38.0401,37.9515,38.0128,46000.0
2006-03-24 14:20:00,55.78,55.79,55.7,55.75,27600.0,38.0128,38.0196,37.9583,37.9924,27600.0
2006-03-24 14:25:00,55.74,55.78,55.74,55.75,10700.0,37.9856,38.0128,37.9856,37.9924,10700.0
2006-03-24 14:30:00,55.75,55.77,55.71,55.77,17400.0,37.9924,38.006,37.9651,38.006,17400.0
2006-03-24 14:35:00,55.77,55.79,55.76,55.78,15000.0,38.006,38.0196,37.9992,38.0128,15000.0
2006-03-24 14:40:00,55.79,55.8,55.71,55.75,42900.0,38.0196,38.0265,37.9651,37.9924,42900.0
2006-03-24 14:45:00,55.76,55.86,55.76,55.84,26700.0,37.9992,38.0673,37.9992,38.0537,26700.0
2006-03-24 14:50:00,55.85,55.86,55.82,55.84,36100.0,38.0605,38.0673,38.0401,38.0537,36100.0
2006-03-24 14:55:00,55.85,55.85,55.68,55.68,19200.0,38.0605,38.0605,37.9447,37.9447,19200.0
2006-03-24 15:00:00,55.67,55.82,55.67,55.8,14700.0,37.9379,38.0401,37.9379,38.0265,14700.0
2006-03-24 15:05:00,55.82,55.87,55.82,55.85,20000.0,38.0401,38.0742,38.0401,38.0605,20000.0
2006-03-24 15:10:00,55.85,55.89,55.8,55.82,31100.0,38.0605,38.0878,38.0265,38.0401,31100.0
2006-03-24 15:15:00,55.83,55.85,55.81,55.82,9600.0,38.0469,38.0605,38.0333,38.0401,9600.0
2006-03-24 15:20:00,55.81,55.87,55.81,55.87,16200.0,38.0333,38.0742,38.0333,38.0742,16200.0
2006-03-24 15:25:00,55.87,55.93,55.87,55.89,21300.0,38.0742,38.115,38.0742,38.0878,21300.0
2006-03-24 15:30:00,55.91,55.92,55.85,55.88,17300.0,38.1014,38.1082,38.0605,38.081,17300.0
2006-03-24 15:35:00,55.87,55.98,55.87,55.95,32500.0,38.0742,38.1491,38.0742,38.1287,32500.0
2006-03-24 15:40:00,55.95,56.04,55.87,55.93,46300.0,38.1287,38.19,38.0742,38.115,46300.0
2006-03-24 15:45:00,55.92,55.98,55.92,55.92,34400.0,38.1082,38.1491,38.1082,38.1082,34400.0
2006-03-24 15:50:00,55.93,55.95,55.86,55.89,45300.0,38.115,38.1287,38.0673,38.0878,45300.0
2006-03-24 15:55:00,55.89,55.92,55.88,55.92,27500.0,38.0878,38.1082,38.081,38.1082,27500.0
2006-03-27 09:30:00,56.21,56.24,55.96,56.18,37200.0,38.3059,38.3263,38.1355,38.2854,37200.0
2006-03-27 09:35:00,56.12,56.3,56.08,56.27,17100.0,38.2445,38.3672,38.2173,38.3468,17100.0
2006-03-27 09:40:00,56.2,56.48,56.17,56.48,35900.0,38.299,38.4899,38.2786,38.4899,35900.0
2006-03-27 09:45:00,56.48,56.61,56.43,56.44,39300.0,38.4899,38.5785,38.4558,38.4626,39300.0
2006-03-27 09:50:00,56.48,56.48,56.28,56.32,20500.0,38.4899,38.4899,38.3536,38.3808,20500.0
2006-03-27 09:55:00,56.33,56.47,56.26,56.47,18400.0,38.3876,38.483,38.3399,38.483,18400.0
2006-03-27 10:00:00,56.41,56.54,56.38,56.54,12000.0,38.4422,38.5307,38.4217,38.5307,12000.0
2006-03-27 10:05:00,56.54,56.59,56.43,56.45,20700.0,38.5307,38.5648,38.4558,38.4694,20700.0
2006-03-27 10:10:00,56.45,56.45,56.32,56.41,30400.0,38.4694,38.4694,38.3808,38.4422,30400.0
2006-03-27 10:15:00,56.41,56.41,56.32,56.35,13300.0,38.4422,38.4422,38.3808,38.4013,13300.0
2006-03-27 10:20:00,56.35,56.42,56.35,56.37,23000.0,38.4013,38.449,38.4013,38.4149,23000.0
2006-03-27 10:25:00,56.37,56.42,56.37,56.4,22800.0,38.4149,38.449,38.4149,38.4353,22800.0
2006-03-27 10:30:00,56.4,56.4,56.34,56.36,11800.0,38.4353,38.4353,38.3945,38.4081,11800.0
2006-03-27 10:35:00,56.36,56.37,56.27,56.35,47200.0,38.4081,38.4149,38.3468,38.4013,47200.0
2006-03-27 10:40:00,56.35,56.35,56.27,56.29,10100.0,38.4013,38.4013,38.3468,38.3604,10100.0
2006-03-27 10:45:00,56.29,56.31,56.26,56.27,16500.0,38.3604,38.374,38.3399,38.3468,16500.0
2006-03-27 10:50:00,56.29,56.29,56.25,56.25,23200.0,38.3604,38.3604,38.3331,38.3331,23200.0
2006-03-27 10:55:00,56.25,56.27,56.21,56.26,6900.0,38.3331,38.3468,38.3059,38.3399,6900.0
2006-03-27 11:00:00,56.25,56.25,56.13,56.15,10900.0,38.3331,38.3331,38.2513,38.265,10900.0
2006-03-27 11:05:00,56.15,56.16,56.11,56.15,18200.0,38.265,38.2718,38.2377,38.265,18200.0
2006-03-27 11:10:00,56.14,56.15,56.11,56.13,9900.0,38.2582,38.265,38.2377,38.2513,9900.0
2006-03-27 11:15:00,56.13,56.22,56.13,56.21,6300.0,38.2513,38.3127,38.2513,38.3059,6300.0
2006-03-27 11:20:00,56.2,56.25,56.2,56.25,5000.0,38.299,38.3331,38.299,38.3331,5000.0
2006-03-27 11:25:00,56.25,56.32,56.25,56.26,12700.0,38.3331,38.3808,38.3331,38.3399,12700.0
2006-03-27 11:30:00,56.25,56.34,56.17,56.33,18100.0,38.3331,38.3945,38.2786,38.3876,18100.0
2006-03-27 11:35:00,56.33,56.46,56.33,56.44,22100.0,38.3876,38.4762,38.3876,38.4626,22100.0
2006-03-27 11:40:00,56.45,56.59,56.44,56.48,27600.0,38.4694,38.5648,38.4626,38.4899,27600.0
2006-03-27 11:45:00,56.49,56.5,56.38,56.39,17400.0,38.4967,38.5035,38.4217,38.4285,17400.0
2006-03-27 11:50:00,56.4,56.42,56.35,56.36,5000.0,38.4353,38.449,38.4013,38.4081,5000.0
2006-03-27 11:55:00,56.36,56.4,56.31,56.37,22500.0,38.4081,38.4353,38.374,38.4149,22500.0
2006-03-27 12:00:00,56.36,56.38,56.34,56.34,8900.0,38.4081,38.4217,38.3945,38.3945,8900.0
2006-03-27 12:05:00,56.33,56.36,56.3,56.36,20000.0,38.3876,38.4081,38.3672,38.4081,20000.0
2006-03-27 12:10:00,56.36,56.36,56.28,56.32,12500.0,38.4081,38.4081,38.3536,38.3808,12500.0
2006-03-27 12:15:00,56.32,56.33,56.24,56.26,12800.0,38.3808,38.3876,38.3263,38.3399,12800.0
2006-03-27 12:20:00,56.26,56.26,56.24,56.25,9200.0,38.3399,38.3399,38.3263,38.3331,9200.0
2006-03-27 12:25:00,56.25,56.27,56.2,56.2,4200.0,38.3331,38.3468,38.299,38.299,4200.0
2006-03-27 12:30:00,56.22,56.23,56.19,56.2,7200.0,38.3127,38.3195,38.2922,38.299,7200.0
2006-03-27 12:35:00,56.21,56.27,56.2,56.23,10400.0,38.3059,38.3468,38.299,38.3195,10400.0
2006-03-27 12:40:00,56.24,56.28,56.22,56.25,9200.0,38.3263,38.3536,38.3127,38.3331,9200.0
2006-03-27 12:45:00,56.24,56.29,56.23,56.29,2800.0,38.3263,38.3604,38.3195,38.3604,2800.0
2006-03-27 12:50:00,56.3,56.3,56.28,56.28,4400.0,38.3672,38.3672,38.3536,38.3536,4400.0
2006-03-27 12:55:00,56.28,56.28,56.2,56.21,12100.0,38.3536,38.3536,38.299,38.3059,12100.0
2006-03-27 13:00:00,56.22,56.26,56.19,56.26,15400.0,38.3127,38.3399,38.2922,38.3399,15400.0
2006-03-27 13:05:00,56.27,56.3,56.23,56.28,8600.0,38.3468,38.3672,38.3195,38.3536,8600.0
2006-03-27 13:10:00,56.28,56.28,56.21,56.22,8000.0,38.3536,38.3536,38.3059,38.3127,8000.0
2006-03-27 13:15:00,56.23,56.26,56.23,56.26,4100.0,38.3195,38.3399,38.3195,38.3399,4100.0
2006-03-27 13:20:00,56.25,56.26,56.21,56.21,5700.0,38.3331,38.3399,38.3059,38.3059,5700.0
2006-03-27 13:25:00,56.22,56.22,56.21,56.21,2700.0,38.3127,38.3127,38.3059,38.3059,2700.0
2006-03-27 13:30:00,56.21,56.23,56.16,56.18,17800.0,38.3059,38.3195,38.2718,38.2854,17800.0
2006-03-27 13:35:00,56.18,56.2,56.16,56.18,6800.0,38.2854,38.299,38.2718,38.2854,6800.0
2006-03-27 13:40:00,56.17,56.2,56.17,56.18,2600.0,38.2786,38.299,38.2786,38.2854,2600.0
2006-03-27 13:45:00,56.19,56.24,56.19,56.24,2600.0,38.2922,38.3263,38.2922,38.3263,2600.0
2006-03-27 13:50:00,56.23,56.23,56.16,56.17,4800.0,38.3195,38.3195,38.2718,38.2786,4800.0
2006-03-27 13:55:00,56.18,56.23,56.17,56.18,6600.0,38.2854,38.3195,38.2786,38.2854,6600.0
2006-03-27 14:00:00,56.18,56.18,56.12,56.14,6400.0,38.2854,38.2854,38.2445,38.2582,6400.0
2006-03-27 14:05:00,56.12,56.14,56.12,56.14,2000.0,38.2445,38.2582,38.2445,38.2582,2000.0
2006-03-27 14:10:00,56.14,56.15,56.11,56.12,45200.0,38.2582,38.265,38.2377,38.2445,45200.0
2006-03-27 14:15:00,56.15,56.19,56.15,56.15,4400.0,38.265,38.2922,38.265,38.265,4400.0
2006-03-27 14:20:00,56.15,56.16,56.13,56.13,4500.0,38.265,38.2718,38.2513,38.2513,4500.0
2006-03-27 14:25:00,56.15,56.17,56.14,56.14,8300.0,38.265,38.2786,38.2582,38.2582,8300.0
2006-03-27 14:30:00,56.14,56.14,56.04,56.04,24800.0,38.2582,38.2582,38.19,38.19,24800.0
2006-03-27 14:35:00,56.03,56.05,55.99,55.99,26800.0,38.1832,38.1968,38.1559,38.1559,26800.0
2006-03-27 14:40:00,55.99,56.03,55.95,55.97,26900.0,38.1559,38.1832,38.1287,38.1423,26900.0
2006-03-27 14:45:00,55.97,55.98,55.93,55.97,12600.0,38.1423,38.1491,38.115,38.1423,12600.0
2006-03-27 14:50:00,55.97,56.0,55.93,56.0,12200.0,38.1423,38.1628,38.115,38.1628,12200.0
2006-03-27 14:55:00,56.0,56.02,55.85,55.86,29300.0,38.1628,38.1764,38.0605,38.0673,29300.0
2006-03-27 15:00:00,55.86,55.86,55.7,55.82,51300.0,38.0673,38.0673,37.9583,38.0401,51300.0
2006-03-27 15:05:00,55.82,55.86,55.82,55.84,8100.0,38.0401,38.0673,38.0401,38.0537,8100.0
2006-03-27 15:10:00,55.86,55.86,55.79,55.81,13400.0,38.0673,38.0673,38.0196,38.0333,13400.0
2006-03-27 15:15:00,55.81,55.85,55.75,55.76,16000.0,38.0333,38.0605,37.9924,37.9992,16000.0
2006-03-27 15:20:00,55.77,55.84,55.77,55.79,17400.0,38.006,38.0537,38.006,38.0196,17400.0
2006-03-27 15:25:00,55.8,55.84,55.78,55.79,17200.0,38.0265,38.0537,38.0128,38.0196,17200.0
2006-03-27 15:30:00,55.79,55.79,55.75,55.79,15700.0,38.0196,38.0196,37.9924,38.0196,15700.0
2006-03-27 15:35:00,55.79,55.79,55.58,55.64,55800.0,38.0196,38.0196,37.8765,37.9174,55800.0
2006-03-27 15:40:00,55.64,55.64,55.49,55.49,65200.0,37.9174,37.9174,37.8152,37.8152,65200.0
2006-03-27 15:45:00,55.48,55.5,55.3,55.4,119900.0,37.8084,37.822,37.6857,37.7539,119900.0
2006-03-27 15:50:00,55.4,55.4,55.34,55.39,74500.0,37.7539,37.7539,37.713,37.7471,74500.0
2006-03-27 15:55:00,55.39,55.45,55.38,55.41,106700.0,37.7471,37.7879,37.7402,37.7607,106700.0
2006-03-28 09:30:00,55.15,55.2,54.75,54.82,89600.0,37.5835,37.6176,37.3109,37.3586,89600.0
2006-03-28 09:35:00,54.83,54.95,54.5,54.75,118200.0,37.3654,37.4472,37.1405,37.3109,118200.0
2006-03-28 09:40:00,54.79,54.86,54.67,54.84,72800.0,37.3382,37.3859,37.2564,37.3722,72800.0
2006-03-28 09:45:00,54.79,54.91,54.73,54.74,38800.0,37.3382,37.4199,37.2973,37.3041,38800.0
2006-03-28 09:50:00,54.8,54.87,54.79,54.84,10400.0,37.345,37.3927,37.3382,37.3722,10400.0
2006-03-28 09:55:00,54.82,54.82,54.65,54.7,89300.0,37.3586,37.3586,37.2428,37.2768,89300.0
2006-03-28 10:00:00,54.66,54.82,54.64,54.79,79800.0,37.2496,37.3586,37.2359,37.3382,79800.0
2006-03-28 10:05:00,54.79,54.85,54.74,54.75,91900.0,37.3382,37.3791,37.3041,37.3109,91900.0
2006-03-28 10:10:00,54.74,54.77,54.69,54.72,35600.0,37.3041,37.3245,37.27,37.2905,35600.0
2006-03-28 10:15:00,54.7,54.74,54.62,54.74,41600.0,37.2768,37.3041,37.2223,37.3041,41600.0
2006-03-28 10:20:00,54.74,54.75,54.67,54.73,24400.0,37.3041,37.3109,37.2564,37.2973,24400.0
2006-03-28 10:25:00,54.73,54.81,54.7,54.81,17900.0,37.2973,37.3518,37.2768,37.3518,17900.0
2006-03-28 10:30:00,54.85,54.91,54.8,54.85,118300.0,37.3791,37.4199,37.345,37.3791,118300.0
2006-03-28 10:35:00,54.83,54.92,54.83,54.92,34300.0,37.3654,37.4268,37.3654,37.4268,34300.0
2006-03-28 10:40:00,54.9,54.91,54.87,54.88,17300.0,37.4131,37.4199,37.3927,37.3995,17300.0
2006-03-28 10:45:00,54.88,54.88,54.8,54.88,27400.0,37.3995,37.3995,37.345,37.3995,27400.0
2006-03-28 10:50:00,54.87,54.9,54.86,54.87,17900.0,37.3927,37.4131,37.3859,37.3927,17900.0
2006-03-28 10:55:00,54.87,54.91,54.86,54.89,48800.0,37.3927,37.4199,37.3859,37.4063,48800.0
2006-03-28 11:00:00,54.94,54.98,54.88,54.89,25600.0,37.4404,37.4676,37.3995,37.4063,25600.0
2006-03-28 11:05:00,54.89,54.95,54.82,54.87,67000.0,37.4063,37.4472,37.3586,37.3927,67000.0
2006-03-28 11:10:00,54.91,54.96,54.88,54.95,25600.0,37.4199,37.454,37.3995,37.4472,25600.0
2006-03-28 11:15:00,54.94,54.94,54.9,54.93,12500.0,37.4404,37.4404,37.4131,37.4336,12500.0
2006-03-28 11:20:00,54.92,54.97,54.92,54.95,13500.0,37.4268,37.4608,37.4268,37.4472,13500.0
2006-03-28 11:25:00,54.94,54.98,54.94,54.96,12800.0,37.4404,37.4676,37.4404,37.454,12800.0
2006-03-28 11:30:00,54.95,54.96,54.89,54.9,44700.0,37.4472,37.454,37.4063,37.4131,44700.0
2006-03-28 11:35:00,54.91,54.98,54.88,54.95,28100.0,37.4199,37.4676,37.3995,37.4472,28100.0
2006-03-28 11:40:00,54.96,54.97,54.9,54.92,8000.0,37.454,37.4608,37.4131,37.4268,8000.0
2006-03-28 11:45:00,54.92,54.98,54.92,54.98,16000.0,37.4268,37.4676,37.4268,37.4676,16000.0
2006-03-28 11:50:00,54.98,55.1,54.9,55.06,31200.0,37.4676,37.5494,37.4131,37.5222,31200.0
2006-03-28 11:55:00,55.06,55.2,55.05,55.2,12000.0,37.5222,37.6176,37.5153,37.6176,12000.0
2006-03-28 12:00:00,55.2,55.3,55.2,55.27,53000.0,37.6176,37.6857,37.6176,37.6653,53000.0
2006-03-28 12:05:00,55.26,55.34,55.26,55.34,15300.0,37.6585,37.713,37.6585,37.713,15300.0
2006-03-28 12:10:00,55.33,55.5,55.32,55.5,20900.0,37.7062,37.822,37.6993,37.822,20900.0
2006-03-28 12:15:00,55.49,55.63,55.47,55.54,22600.0,37.8152,37.9106,37.8016,37.8493,22600.0
2006-03-28 12:20:00,55.55,55.66,55.53,55.56,31000.0,37.8561,37.931,37.8425,37.8629,31000.0
2006-03-28 12:25:00,55.56,55.59,55.5,55.55,17700.0,37.8629,37.8833,37.822,37.8561,17700.0
2006-03-28 12:30:00,55.56,55.57,55.49,55.49,28300.0,37.8629,37.8697,37.8152,37.8152,28300.0
2006-03-28 12:35:00,55.5,55.57,55.47,55.55,15600.0,37.822,37.8697,37.8016,37.8561,15600.0
2006-03-28 12:40:00,55.56,55.58,55.53,55.58,12900.0,37.8629,37.8765,37.8425,37.8765,12900.0
2006-03-28 12:45:00,55.59,55.59,55.55,55.55,4400.0,37.8833,37.8833,37.8561,37.8561,4400.0
2006-03-28 12:50:00,55.54,55.6,55.53,55.59,8600.0,37.8493,37.8902,37.8425,37.8833,8600.0
2006-03-28 12:55:00,55.59,55.6,55.57,55.57,8100.0,37.8833,37.8902,37.8697,37.8697,8100.0
2006-03-28 13:00:00,55.57,55.58,55.53,55.58,13600.0,37.8697,37.8765,37.8425,37.8765,13600.0
2006-03-28 13:05:00,55.57,55.63,55.57,55.62,8300.0,37.8697,37.9106,37.8697,37.9038,8300.0
2006-03-28 13:10:00,55.62,55.74,55.61,55.74,12900.0,37.9038,37.9856,37.897,37.9856,12900.0
2006-03-28 13:15:00,55.74,55.74,55.65,55.68,16300.0,37.9856,37.9856,37.9242,37.9447,16300.0
2006-03-28 13:20:00,55.68,55.71,55.67,55.71,18500.0,37.9447,37.9651,37.9379,37.9651,18500.0
2006-03-28 13:25:00,55.71,55.75,55.7,55.71,10000.0,37.9651,37.9924,37.9583,37.9651,10000.0
2006-03-28 13:30:00,55.7,55.75,55.67,55.73,12100.0,37.9583,37.9924,37.9379,37.9788,12100.0
2006-03-28 13:35:00,55.74,55.77,55.71,55.71,11700.0,37.9856,38.006,37.9651,37.9651,11700.0
2006-03-28 13:40:00,55.7,55.7,55.53,55.53,8800.0,37.9583,37.9583,37.8425,37.8425,8800.0
2006-03-28 13:45:00,55.53,55.61,55.53,55.6,14400.0,37.8425,37.897,37.8425,37.8902,14400.0
2006-03-28 13:50:00,55.6,55.61,55.57,55.58,8100.0,37.8902,37.897,37.8697,37.8765,8100.0
2006-03-28 13:55:00,55.57,55.58,55.56,55.57,4500.0,37.8697,37.8765,37.8629,37.8697,4500.0
2006-03-28 14:00:00,55.56,55.61,55.56,55.6,3700.0,37.8629,37.897,37.8629,37.8902,3700.0
2006-03-28 14:05:00,55.6,55.62,55.57,55.57,9400.0,37.8902,37.9038,37.8697,37.8697,9400.0
2006-03-28 14:10:00,55.57,55.57,55.44,55.54,12300.0,37.8697,37.8697,37.7811,37.8493,12300.0
2006-03-28 14:15:00,55.56,55.57,55.35,55.36,19200.0,37.8629,37.8697,37.7198,37.7266,19200.0
2006-03-28 14:20:00,55.37,55.42,55.15,55.15,24000.0,37.7334,37.7675,37.5835,37.5835,24000.0
2006-03-28 14:25:00,55.19,55.31,55.02,55.28,41200.0,37.6108,37.6925,37.4949,37.6721,41200.0
2006-03-28 14:30:00,55.25,55.33,55.19,55.25,17400.0,37.6516,37.7062,37.6108,37.6516,17400.0
2006-03-28 14:35:00,55.25,55.33,55.15,55.26,22000.0,37.6516,37.7062,37.5835,37.6585,22000.0
2006-03-28 14:40:00,55.26,55.36,55.26,55.32,12000.0,37.6585,37.7266,37.6585,37.6993,12000.0
2006-03-28 14:45:00,55.3,55.41,55.29,55.41,7700.0,37.6857,37.7607,37.6789,37.7607,7700.0
2006-03-28 14:50:00,55.41,55.43,55.33,55.38,8800.0,37.7607,37.7743,37.7062,37.7402,8800.0
2006-03-28 14:55:00,55.38,55.38,55.25,55.29,17000.0,37.7402,37.7402,37.6516,37.6789,17000.0
2006-03-28 15:00:00,55.3,55.3,55.16,55.23,37900.0,37.6857,37.6857,37.5903,37.638,37900.0
2006-03-28 15:05:00,55.23,55.23,55.08,55.13,27100.0,37.638,37.638,37.5358,37.5699,27100.0
2006-03-28 15:10:00,55.16,55.18,55.07,55.1,23800.0,37.5903,37.6039,37.529,37.5494,23800.0
2006-03-28 15:15:00,55.07,55.07,54.94,54.98,17600.0,37.529,37.529,37.4404,37.4676,17600.0
2006-03-28 15:20:00,55.0,55.17,54.99,55.16,24800.0,37.4813,37.5971,37.4745,37.5903,24800.0
2006-03-28 15:25:00,55.17,55.19,55.07,55.19,40000.0,37.5971,37.6108,37.529,37.6108,40000.0
2006-03-28 15:30:00,55.22,55.25,55.18,55.25,14300.0,37.6312,37.6516,37.6039,37.6516,14300.0
2006-03-28 15:35:00,55.24,55.27,55.24,55.25,25600.0,37.6448,37.6653,37.6448,37.6516,25600.0
2006-03-28 15:40:00,55.25,55.25,55.22,55.22,13900.0,37.6516,37.6516,37.6312,37.6312,13900.0
2006-03-28 15:45:00,55.21,55.21,55.0,55.04,24700.0,37.6244,37.6244,37.4813,37.5085,24700.0
2006-03-28 15:50:00,55.03,55.15,54.99,55.15,30800.0,37.5017,37.5835,37.4745,37.5835,30800.0
2006-03-28 15:55:00,55.15,55.17,55.14,55.14,29900.0,37.5835,37.5971,37.5767,37.5767,29900.0
2006-03-29 09:30:00,54.97,54.97,54.88,54.94,35400.0,37.4608,37.4608,37.3995,37.4404,35400.0
2006-03-29 09:35:00,54.93,55.01,54.81,54.98,36900.0,37.4336,37.4881,37.3518,37.4676,36900.0
2006-03-29 09:40:00,54.98,55.15,54.98,55.04,11400.0,37.4676,37.5835,37.4676,37.5085,11400.0
2006-03-29 09:45:00,55.04,55.11,54.98,55.08,11500.0,37.5085,37.5562,37.4676,37.5358,11500.0
2006-03-29 09:50:00,55.09,55.25,55.09,55.15,13500.0,37.5426,37.6516,37.5426,37.5835,13500.0
2006-03-29 09:55:00,55.15,55.16,55.08,55.11,13600.0,37.5835,37.5903,37.5358,37.5562,13600.0
2006-03-29 10:00:00,55.11,55.11,55.01,55.09,17500.0,37.5562,37.5562,37.4881,37.5426,17500.0
2006-03-29 10:05:00,55.08,55.16,55.06,55.16,18900.0,37.5358,37.5903,37.5222,37.5903,18900.0
2006-03-29 10:10:00,55.16,55.21,55.1,55.14,8400.0,37.5903,37.6244,37.5494,37.5767,8400.0
2006-03-29 10:15:00,55.15,55.42,55.15,55.42,32500.0,37.5835,37.7675,37.5835,37.7675,32500.0
2006-03-29 10:20:00,55.42,55.42,55.34,55.37,8600.0,37.7675,37.7675,37.713,37.7334,8600.0
2006-03-29 10:25:00,55.39,55.43,55.37,55.38,11500.0,37.7471,37.7743,37.7334,37.7402,11500.0
2006-03-29 10:30:00,55.38,55.54,55.32,55.45,24000.0,37.7402,37.8493,37.6993,37.7879,24000.0
2006-03-29 10:35:00,55.49,55.49,55.41,55.41,7600.0,37.8152,37.8152,37.7607,37.7607,7600.0
2006-03-29 10:40:00,55.42,55.49,55.39,55.47,13100.0,37.7675,37.8152,37.7471,37.8016,13100.0
2006-03-29 10:45:00,55.43,55.43,55.24,55.24,15800.0,37.7743,37.7743,37.6448,37.6448,15800.0
2006-03-29 10:50:00,55.22,55.34,55.22,55.31,15900.0,37.6312,37.713,37.6312,37.6925,15900.0
2006-03-29 10:55:00,55.34,55.42,55.34,55.41,9200.0,37.713,37.7675,37.713,37.7607,9200.0
2006-03-29 11:00:00,55.38,55.41,55.33,55.34,14700.0,37.7402,37.7607,37.7062,37.713,14700.0
2006-03-29 11:05:00,55.34,55.5,55.34,55.46,10100.0,37.713,37.822,37.713,37.7948,10100.0
2006-03-29 11:10:00,55.46,55.62,55.44,55.61,6800.0,37.7948,37.9038,37.7811,37.897,6800.0
2006-03-29 11:15:00,55.61,55.64,55.44,55.53,12600.0,37.897,37.9174,37.7811,37.8425,12600.0
2006-03-29 11:20:00,55.5,55.55,55.47,55.55,4700.0,37.822,37.8561,37.8016,37.8561,4700.0
2006-03-29 11:25:00,55.57,55.58,55.5,55.51,8400.0,37.8697,37.8765,37.822,37.8288,8400.0
2006-03-29 11:30:00,55.49,55.66,55.49,55.6,10400.0,37.8152,37.931,37.8152,37.8902,10400.0
2006-03-29 11:35:00,55.63,55.63,55.49,55.59,12800.0,37.9106,37.9106,37.8152,37.8833,12800.0
2006-03-29 11:40:00,55.57,55.66,55.57,55.64,10200.0,37.8697,37.931,37.8697,37.9174,10200.0
2006-03-29 11:45:00,55.64,55.75,55.6,55.72,61200.0,37.9174,37.9924,37.8902,37.9719,61200.0
2006-03-29 11:50:00,55.74,55.95,55.71,55.92,47000.0,37.9856,38.1287,37.9651,38.1082,47000.0
2006-03-29 11:55:00,55.92,55.95,55.87,55.91,34800.0,38.1082,38.1287,38.0742,38.1014,34800.0
2006-03-29 12:00:00,55.89,55.91,55.83,55.85,55300.0,38.0878,38.1014,38.0469,38.0605,55300.0
2006-03-29 12:05:00,55.85,55.88,55.83,55.83,31500.0,38.0605,38.081,38.0469,38.0469,31500.0
2006-03-29 12:10:00,55.85,55.91,55.85,55.91,8600.0,38.0605,38.1014,38.0605,38.1014,8600.0
2006-03-29 12:15:00,55.91,55.93,55.87,55.88,4900.0,38.1014,38.115,38.0742,38.081,4900.0
2006-03-29 12:20:00,55.88,55.92,55.88,55.92,4900.0,38.081,38.1082,38.081,38.1082,4900.0
2006-03-29 12:25:00,55.92,55.99,55.92,55.97,13100.0,38.1082,38.1559,38.1082,38.1423,13100.0
2006-03-29 12:30:00,55.97,56.02,55.97,56.0,13200.0,38.1423,38.1764,38.1423,38.1628,13200.0
2006-03-29 12:35:00,56.01,56.02,56.0,56.01,13700.0,38.1696,38.1764,38.1628,38.1696,13700.0
2006-03-29 12:40:00,56.01,56.03,55.98,56.01,13100.0,38.1696,38.1832,38.1491,38.1696,13100.0
2006-03-29 12:45:00,56.01,56.04,56.01,56.01,10100.0,38.1696,38.19,38.1696,38.1696,10100.0
2006-03-29 12:50:00,56.02,56.11,56.01,56.11,16100.0,38.1764,38.2377,38.1696,38.2377,16100.0
2006-03-29 12:55:00,56.11,56.16,56.09,56.12,25700.0,38.2377,38.2718,38.2241,38.2445,25700.0
2006-03-29 13:00:00,56.1,56.23,56.1,56.19,27400.0,38.2309,38.3195,38.2309,38.2922,27400.0
2006-03-29 13:05:00,56.19,56.21,56.12,56.19,21000.0,38.2922,38.3059,38.2445,38.2922,21000.0
2006-03-29 13:10:00,56.19,56.2,56.09,56.13,7400.0,38.2922,38.299,38.2241,38.2513,7400.0
2006-03-29 13:15:00,56.11,56.23,56.08,56.21,12200.0,38.2377,38.3195,38.2173,38.3059,12200.0
2006-03-29 13:20:00,56.23,56.25,56.14,56.15,23600.0,38.3195,38.3331,38.2582,38.265,23600.0
2006-03-29 13:25:00,56.15,56.19,56.14,56.18,15200.0,38.265,38.2922,38.2582,38.2854,15200.0
2006-03-29 13:30:00,56.19,56.21,56.19,56.21,5800.0,38.2922,38.3059,38.2922,38.3059,5800.0
2006-03-29 13:35:00,56.22,56.22,56.18,56.21,18600.0,38.3127,38.3127,38.2854,38.3059,18600.0
2006-03-29 13:40:00,56.21,56.24,56.21,56.22,10900.0,38.3059,38.3263,38.3059,38.3127,10900.0
2006-03-29 13:45:00,56.2,56.21,56.19,56.2,7900.0,38.299,38.3059,38.2922,38.299,7900.0
2006-03-29 13:50:00,56.2,56.26,56.2,56.26,4500.0,38.299,38.3399,38.299,38.3399,4500.0
2006-03-29 13:55:00,56.23,56.23,56.21,56.22,4200.0,38.3195,38.3195,38.3059,38.3127,4200.0
2006-03-29 14:00:00,56.25,56.25,56.22,56.24,7900.0,38.3331,38.3331,38.3127,38.3263,7900.0
2006-03-29 14:05:00,56.24,56.35,56.23,56.35,27700.0,38.3263,38.4013,38.3195,38.4013,27700.0
2006-03-29 14:10:00,56.35,56.55,56.32,56.44,51700.0,38.4013,38.5376,38.3808,38.4626,51700.0
2006-03-29 14:15:00,56.44,56.57,56.44,56.53,35700.0,38.4626,38.5512,38.4626,38.5239,35700.0
2006-03-29 14:20:00,56.52,56.55,56.49,56.53,56000.0,38.5171,38.5376,38.4967,38.5239,56000.0
2006-03-29 14:25:00,56.52,56.53,56.41,56.52,44300.0,38.5171,38.5239,38.4422,38.5171,44300.0
2006-03-29 14:30:00,56.52,56.52,56.48,56.51,14000.0,38.5171,38.5171,38.4899,38.5103,14000.0
2006-03-29 14:35:00,56.51,56.52,56.48,56.5,29200.0,38.5103,38.5171,38.4899,38.5035,29200.0
2006-03-29 14:40:00,56.51,56.59,56.44,56.59,35600.0,38.5103,38.5648,38.4626,38.5648,35600.0
2006-03-29 14:45:00,56.6,56.62,56.49,56.58,46300.0,38.5716,38.5853,38.4967,38.558,46300.0
2006-03-29 14:50:00,56.55,56.6,56.52,56.54,22200.0,38.5376,38.5716,38.5171,38.5307,22200.0
2006-03-29 14:55:00,56.54,56.64,56.54,56.61,31300.0,38.5307,38.5989,38.5307,38.5785,31300.0
2006-03-29 15:00:00,56.6,56.86,56.6,56.82,152700.0,38.5716,38.7488,38.5716,38.7216,152700.0
2006-03-29 15:05:00,56.82,56.86,56.75,56.86,51200.0,38.7216,38.7488,38.6739,38.7488,51200.0
2006-03-29 15:10:00,56.86,56.89,56.85,56.87,44200.0,38.7488,38.7693,38.742,38.7556,44200.0
2006-03-29 15:15:00,56.87,56.94,56.85,56.91,32200.0,38.7556,38.8033,38.742,38.7829,32200.0
2006-03-29 15:20:00,56.94,56.95,56.89,56.92,31800.0,38.8033,38.8102,38.7693,38.7897,31800.0
2006-03-29 15:25:00,56.92,56.92,56.8,56.8,57100.0,38.7897,38.7897,38.7079,38.7079,57100.0
2006-03-29 15:30:00,56.8,56.9,56.73,56.81,81500.0,38.7079,38.7761,38.6602,38.7147,81500.0
2006-03-29 15:35:00,56.81,56.83,56.78,56.83,60100.0,38.7147,38.7284,38.6943,38.7284,60100.0
2006-03-29 15:40:00,56.83,56.86,56.75,56.76,105700.0,38.7284,38.7488,38.6739,38.6807,105700.0
2006-03-29 15:45:00,56.76,56.79,56.46,56.52,97000.0,38.6807,38.7011,38.4762,38.5171,97000.0
2006-03-29 15:50:00,56.55,56.69,56.5,56.67,71600.0,38.5376,38.633,38.5035,38.6193,71600.0
2006-03-29 15:55:00,56.69,56.74,56.67,56.74,49200.0,38.633,38.667,38.6193,38.667,49200.0
2006-03-30 09:30:00,56.75,56.98,56.73,56.91,50900.0,38.6739,38.8306,38.6602,38.7829,50900.0
2006-03-30 09:35:00,56.91,57.12,56.81,56.98,53200.0,38.7829,38.926,38.7147,38.8306,53200.0
2006-03-30 09:40:00,57.0,57.08,56.9,57.01,53800.0,38.8442,38.8987,38.7761,38.851,53800.0
2006-03-30 09:45:00,57.01,57.2,57.0,57.19,72000.0,38.851,38.9805,38.8442,38.9737,72000.0
2006-03-30 09:50:00,57.19,57.81,57.19,57.81,99100.0,38.9737,39.3962,38.9737,39.3962,99100.0
2006-03-30 09:55:00,57.8,57.97,57.38,57.5,107500.0,39.3894,39.5053,39.1032,39.185,107500.0
2006-03-30 10:00:00,57.45,57.6,57.4,57.53,40100.0,39.1509,39.2531,39.1168,39.2054,40100.0
2006-03-30 10:05:00,57.54,57.8,57.47,57.54,42000.0,39.2122,39.3894,39.1645,39.2122,42000.0
2006-03-30 10:10:00,57.59,58.35,57.59,58.24,72900.0,39.2463,39.7642,39.2463,39.6893,72900.0
2006-03-30 10:15:00,58.34,58.35,58.0,58.02,109300.0,39.7574,39.7642,39.5257,39.5393,109300.0
2006-03-30 10:20:00,58.06,58.18,58.0,58.17,99600.0,39.5666,39.6484,39.5257,39.6416,99600.0
2006-03-30 10:25:00,58.18,58.28,58.05,58.06,68600.0,39.6484,39.7165,39.5598,39.5666,68600.0
2006-03-30 10:30:00,58.06,58.08,57.85,57.95,59500.0,39.5666,39.5802,39.4235,39.4916,59500.0
2006-03-30 10:35:00,58.0,58.0,57.66,57.66,66400.0,39.5257,39.5257,39.294,39.294,66400.0
2006-03-30 10:40:00,57.67,57.7,57.52,57.67,39600.0,39.3008,39.3213,39.1986,39.3008,39600.0
2006-03-30 10:45:00,57.68,57.68,57.6,57.64,40000.0,39.3076,39.3076,39.2531,39.2804,40000.0
2006-03-30 10:50:00,57.64,57.87,57.6,57.64,38400.0,39.2804,39.4371,39.2531,39.2804,38400.0
2006-03-30 10:55:00,57.68,57.68,57.54,57.62,24100.0,39.3076,39.3076,39.2122,39.2667,24100.0
2006-03-30 11:00:00,57.63,57.63,57.51,57.57,28500.0,39.2736,39.2736,39.1918,39.2327,28500.0
2006-03-30 11:05:00,57.56,57.61,57.33,57.33,23000.0,39.2259,39.2599,39.0691,39.0691,23000.0
2006-03-30 11:10:00,57.34,57.43,57.17,57.2,34100.0,39.0759,39.1373,38.9601,38.9805,34100.0
2006-03-30 11:15:00,57.2,57.2,57.1,57.14,18500.0,38.9805,38.9805,38.9124,38.9396,18500.0
2006-03-30 11:20:00,57.24,57.26,57.1,57.23,21100.0,39.0078,39.0214,38.9124,39.001,21100.0
2006-03-30 11:25:00,57.23,57.32,57.21,57.3,17200.0,39.001,39.0623,38.9873,39.0487,17200.0
2006-03-30 11:30:00,57.31,57.39,57.28,57.37,19000.0,39.0555,39.11,39.035,39.0964,19000.0
2006-03-30 11:35:00,57.35,57.54,57.3,57.5,23100.0,39.0827,39.2122,39.0487,39.185,23100.0
2006-03-30 11:40:00,57.55,57.63,57.54,57.56,17100.0,39.219,39.2736,39.2122,39.2259,17100.0
2006-03-30 11:45:00,57.56,57.63,57.3,57.54,18300.0,39.2259,39.2736,39.0487,39.2122,18300.0
2006-03-30 11:50:00,57.55,57.65,57.52,57.59,14900.0,39.219,39.2872,39.1986,39.2463,14900.0
2006-03-30 11:55:00,57.59,57.59,57.51,57.53,10500.0,39.2463,39.2463,39.1918,39.2054,10500.0
2006-03-30 12:00:00,57.52,57.6,57.52,57.59,7500.0,39.1986,39.2531,39.1986,39.2463,7500.0
2006-03-30 12:05:00,57.58,57.6,57.54,57.59,5600.0,39.2395,39.2531,39.2122,39.2463,5600.0
2006-03-30 12:10:00,57.59,57.64,57.59,57.59,8300.0,39.2463,39.2804,39.2463,39.2463,8300.0
2006-03-30 12:15:00,57.59,57.6,57.56,57.56,6400.0,39.2463,39.2531,39.2259,39.2259,6400.0
2006-03-30 12:20:00,57.57,57.57,57.48,57.5,7900.0,39.2327,39.2327,39.1713,39.185,7900.0
2006-03-30 12:25:00,57.5,57.53,57.49,57.53,8300.0,39.185,39.2054,39.1782,39.2054,8300.0
2006-03-30 12:30:00,57.52,57.53,57.5,57.52,3900.0,39.1986,39.2054,39.185,39.1986,3900.0
2006-03-30 12:35:00,57.51,57.51,57.4,57.41,15000.0,39.1918,39.1918,39.1168,39.1236,15000.0
2006-03-30 12:40:00,57.41,57.41,57.25,57.25,15600.0,39.1236,39.1236,39.0146,39.0146,15600.0
2006-03-30 12:45:00,57.25,57.32,57.18,57.24,17000.0,39.0146,39.0623,38.9669,39.0078,17000.0
2006-03-30 12:50:00,57.24,57.24,57.17,57.19,5400.0,39.0078,39.0078,38.9601,38.9737,5400.0
2006-03-30 12:55:00,57.18,57.3,57.18,57.28,6100.0,38.9669,39.0487,38.9669,39.035,6100.0
2006-03-30 13:00:00,57.3,57.3,57.16,57.27,7300.0,39.0487,39.0487,38.9533,39.0282,7300.0
2006-03-30 13:05:00,57.26,57.3,57.19,57.25,4200.0,39.0214,39.0487,38.9737,39.0146,4200.0
2006-03-30 13:10:00,57.24,57.24,57.05,57.16,11000.0,39.0078,39.0078,38.8783,38.9533,11000.0
2006-03-30 13:15:00,57.16,57.25,57.16,57.2,7000.0,38.9533,39.0146,38.9533,38.9805,7000.0
2006-03-30 13:20:00,57.2,57.37,57.2,57.32,8900.0,38.9805,39.0964,38.9805,39.0623,8900.0
2006-03-30 13:25:00,57.32,57.32,57.2,57.22,13000.0,39.0623,39.0623,38.9805,38.9942,13000.0
2006-03-30 13:30:00,57.22,57.28,57.12,57.26,21800.0,38.9942,39.035,38.926,39.0214,21800.0
2006-03-30 13:35:00,57.26,57.31,57.2,57.29,6000.0,39.0214,39.0555,38.9805,39.0419,6000.0
2006-03-30 13:40:00,57.27,57.39,57.21,57.39,6700.0,39.0282,39.11,38.9873,39.11,6700.0
2006-03-30 13:45:00,57.4,57.4,57.28,57.3,7100.0,39.1168,39.1168,39.035,39.0487,7100.0
2006-03-30 13:50:00,57.3,57.44,57.29,57.43,10000.0,39.0487,39.1441,39.0419,39.1373,10000.0
2006-03-30 13:55:00,57.43,57.52,57.39,57.39,9600.0,39.1373,39.1986,39.11,39.11,9600.0
2006-03-30 14:00:00,57.4,57.54,57.37,57.48,8900.0,39.1168,39.2122,39.0964,39.1713,8900.0
2006-03-30 14:05:00,57.51,57.55,57.46,57.46,15100.0,39.1918,39.219,39.1577,39.1577,15100.0
2006-03-30 14:10:00,57.53,57.54,57.48,57.53,7900.0,39.2054,39.2122,39.1713,39.2054,7900.0
2006-03-30 14:15:00,57.48,57.54,57.47,57.51,9000.0,39.1713,39.2122,39.1645,39.1918,9000.0
2006-03-30 14:20:00,57.51,57.51,57.4,57.4,11200.0,39.1918,39.1918,39.1168,39.1168,11200.0
2006-03-30 14:25:00,57.41,57.52,57.38,57.52,14500.0,39.1236,39.1986,39.1032,39.1986,14500.0
2006-03-30 14:30:00,57.48,57.53,57.46,57.52,10800.0,39.1713,39.2054,39.1577,39.1986,10800.0
2006-03-30 14:35:00,57.52,57.52,57.47,57.51,11800.0,39.1986,39.1986,39.1645,39.1918,11800.0
2006-03-30 14:40:00,57.5,57.57,57.5,57.56,17000.0,39.185,39.2327,39.185,39.2259,17000.0
2006-03-30 14:45:00,57.57,57.68,57.55,57.55,22200.0,39.2327,39.3076,39.219,39.219,22200.0
2006-03-30 14:50:00,57.55,57.56,57.47,57.47,12900.0,39.219,39.2259,39.1645,39.1645,12900.0
2006-03-30 14:55:00,57.46,57.49,57.44,57.46,6400.0,39.1577,39.1782,39.1441,39.1577,6400.0
2006-03-30 15:00:00,57.44,57.47,57.41,57.44,9800.0,39.1441,39.1645,39.1236,39.1441,9800.0
2006-03-30 15:05:00,57.45,57.5,57.44,57.44,10700.0,39.1509,39.185,39.1441,39.1441,10700.0
2006-03-30 15:10:00,57.44,57.52,57.44,57.45,8000.0,39.1441,39.1986,39.1441,39.1509,8000.0
2006-03-30 15:15:00,57.47,57.54,57.47,57.53,10700.0,39.1645,39.2122,39.1645,39.2054,10700.0
2006-03-30 15:20:00,57.53,57.68,57.53,57.65,17300.0,39.2054,39.3076,39.2054,39.2872,17300.0
2006-03-30 15:25:00,57.65,57.93,57.65,57.72,41900.0,39.2872,39.478,39.2872,39.3349,41900.0
2006-03-30 15:30:00,57.73,57.81,57.68,57.8,16200.0,39.3417,39.3962,39.3076,39.3894,16200.0
2006-03-30 15:35:00,57.81,58.02,57.8,57.94,46500.0,39.3962,39.5393,39.3894,39.4848,46500.0
2006-03-30 15:40:00,57.94,57.94,57.86,57.94,40000.0,39.4848,39.4848,39.4303,39.4848,40000.0
2006-03-30 15:45:00,57.91,57.99,57.85,57.98,35700.0,39.4644,39.5189,39.4235,39.5121,35700.0
2006-03-30 15:50:00,57.98,58.11,57.98,58.1,78000.0,39.5121,39.6007,39.5121,39.5939,78000.0
2006-03-30 15:55:00,58.1,58.14,57.9,58.0,68600.0,39.5939,39.6211,39.4576,39.5257,68600.0
2006-03-31 09:30:00,58.5,58.5,58.4,58.4,32500.0,39.8664,39.8664,39.7983,39.7983,32500.0
2006-03-31 09:35:00,58.3,58.64,58.24,58.53,35700.0,39.7302,39.9619,39.6893,39.8869,35700.0
2006-03-31 09:40:00,58.53,58.73,58.49,58.69,48800.0,39.8869,40.0232,39.8596,39.9959,48800.0
2006-03-31 09:45:00,58.69,58.77,58.6,58.77,50800.0,39.9959,40.0504,39.9346,40.0504,50800.0
2006-03-31 09:50:00,58.77,58.9,58.64,58.86,52000.0,40.0504,40.139,39.9619,40.1118,52000.0
2006-03-31 09:55:00,58.86,58.97,58.8,58.93,46500.0,40.1118,40.1867,40.0709,40.1595,46500.0
2006-03-31 10:00:00,58.93,59.17,58.85,59.14,73000.0,40.1595,40.323,40.105,40.3026,73000.0
2006-03-31 10:05:00,59.14,59.14,58.98,59.0,38700.0,40.3026,40.3026,40.1936,40.2072,38700.0
2006-03-31 10:10:00,59.0,59.05,58.9,58.98,45200.0,40.2072,40.2413,40.139,40.1936,45200.0
2006-03-31 10:15:00,59.0,59.15,58.93,59.09,48700.0,40.2072,40.3094,40.1595,40.2685,48700.0
2006-03-31 10:20:00,59.08,59.25,59.08,59.2,64200.0,40.2617,40.3776,40.2617,40.3435,64200.0
2006-03-31 10:25:00,59.19,59.19,58.91,58.93,22600.0,40.3367,40.3367,40.1459,40.1595,22600.0
2006-03-31 10:30:00,58.93,59.01,58.81,59.01,21200.0,40.1595,40.214,40.0777,40.214,21200.0
2006-03-31 10:35:00,58.98,58.99,58.88,58.93,18900.0,40.1936,40.2004,40.1254,40.1595,18900.0
2006-03-31 10:40:00,58.94,58.95,58.88,58.92,16000.0,40.1663,40.1731,40.1254,40.1527,16000.0
2006-03-31 10:45:00,58.93,59.0,58.9,58.91,19300.0,40.1595,40.2072,40.139,40.1459,19300.0
2006-03-31 10:50:00,58.9,58.91,58.8,58.8,11000.0,40.139,40.1459,40.0709,40.0709,11000.0
2006-03-31 10:55:00,58.82,58.84,58.81,58.81,8000.0,40.0845,40.0981,40.0777,40.0777,8000.0
2006-03-31 11:00:00,58.82,58.82,58.67,58.79,34300.0,40.0845,40.0845,39.9823,40.0641,34300.0
2006-03-31 11:05:00,58.76,58.83,58.72,58.78,12200.0,40.0436,40.0913,40.0164,40.0573,12200.0
2006-03-31 11:10:00,58.76,58.84,58.76,58.78,20900.0,40.0436,40.0981,40.0436,40.0573,20900.0
2006-03-31 11:15:00,58.77,58.83,58.71,58.79,24300.0,40.0504,40.0913,40.0096,40.0641,24300.0
2006-03-31 11:20:00,58.79,58.79,58.71,58.72,16900.0,40.0641,40.0641,40.0096,40.0164,16900.0
2006-03-31 11:25:00,58.72,58.76,58.71,58.76,16100.0,40.0164,40.0436,40.0096,40.0436,16100.0
2006-03-31 11:30:00,58.79,58.8,58.64,58.7,28800.0,40.0641,40.0709,39.9619,40.0027,28800.0
2006-03-31 11:35:00,58.71,58.78,58.69,58.69,21700.0,40.0096,40.0573,39.9959,39.9959,21700.0
2006-03-31 11:40:00,58.69,58.73,58.68,58.73,10700.0,39.9959,40.0232,39.9891,40.0232,10700.0
2006-03-31 11:45:00,58.73,58.85,58.73,58.82,7600.0,40.0232,40.105,40.0232,40.0845,7600.0
2006-03-31 11:50:00,58.81,58.81,58.74,58.79,5900.0,40.0777,40.0777,40.03,40.0641,5900.0
2006-03-31 11:55:00,58.79,58.79,58.71,58.72,17800.0,40.0641,40.0641,40.0096,40.0164,17800.0
2006-03-31 12:00:00,58.73,58.75,58.69,58.72,6600.0,40.0232,40.0368,39.9959,40.0164,6600.0
2006-03-31 12:05:00,58.73,58.73,58.67,58.7,9600.0,40.0232,40.0232,39.9823,40.0027,9600.0
2006-03-31 12:10:00,58.7,58.71,58.67,58.71,8300.0,40.0027,40.0096,39.9823,40.0096,8300.0
2006-03-31 12:15:00,58.71,58.75,58.67,58.74,7500.0,40.0096,40.0368,39.9823,40.03,7500.0
2006-03-31 12:20:00,58.74,58.79,58.72,58.75,12600.0,40.03,40.0641,40.0164,40.0368,12600.0
2006-03-31 12:25:00,58.77,58.78,58.75,58.77,9700.0,40.0504,40.0573,40.0368,40.0504,9700.0
2006-03-31 12:30:00,58.77,58.77,58.75,58.75,4900.0,40.0504,40.0504,40.0368,40.0368,4900.0
2006-03-31 12:35:00,58.76,58.78,58.72,58.76,10600.0,40.0436,40.0573,40.0164,40.0436,10600.0
2006-03-31 12:40:00,58.76,58.9,58.75,58.8,25100.0,40.0436,40.139,40.0368,40.0709,25100.0
2006-03-31 12:45:00,58.8,58.8,58.65,58.71,18800.0,40.0709,40.0709,39.9687,40.0096,18800.0
2006-03-31 12:50:00,58.72,58.74,58.71,58.72,3800.0,40.0164,40.03,40.0096,40.0164,3800.0
2006-03-31 12:55:00,58.71,58.71,58.65,58.67,9400.0,40.0096,40.0096,39.9687,39.9823,9400.0
2006-03-31 13:00:00,58.66,58.67,58.55,58.6,24600.0,39.9755,39.9823,39.9005,39.9346,24600.0
2006-03-31 13:05:00,58.6,58.61,58.56,58.6,10000.0,39.9346,39.9414,39.9073,39.9346,10000.0
2006-03-31 13:10:00,58.6,58.6,58.44,58.46,22100.0,39.9346,39.9346,39.8256,39.8392,22100.0
2006-03-31 13:15:00,58.46,58.46,58.35,58.43,12700.0,39.8392,39.8392,39.7642,39.8187,12700.0
2006-03-31 13:20:00,58.43,58.51,58.43,58.5,13700.0,39.8187,39.8733,39.8187,39.8664,13700.0
2006-03-31 13:25:00,58.5,58.5,58.45,58.45,48000.0,39.8664,39.8664,39.8324,39.8324,48000.0
2006-03-31 13:30:00,58.44,58.44,58.22,58.22,11600.0,39.8256,39.8256,39.6756,39.6756,11600.0
2006-03-31 13:35:00,58.22,58.22,58.12,58.12,13400.0,39.6756,39.6756,39.6075,39.6075,13400.0
2006-03-31 13:40:00,58.12,58.17,58.05,58.15,21200.0,39.6075,39.6416,39.5598,39.6279,21200.0
2006-03-31 13:45:00,58.15,58.28,58.15,58.25,11400.0,39.6279,39.7165,39.6279,39.6961,11400.0
2006-03-31 13:50:00,58.24,58.34,58.24,58.28,7700.0,39.6893,39.7574,39.6893,39.7165,7700.0
2006-03-31 13:55:00,58.34,58.34,58.22,58.23,4600.0,39.7574,39.7574,39.6756,39.6824,4600.0
2006-03-31 14:00:00,58.23,58.26,58.22,58.24,4700.0,39.6824,39.7029,39.6756,39.6893,4700.0
2006-03-31 14:05:00,58.25,58.28,58.24,58.28,7100.0,39.6961,39.7165,39.6893,39.7165,7100.0
2006-03-31 14:10:00,58.28,58.37,58.28,58.37,8100.0,39.7165,39.7779,39.7165,39.7779,8100.0
2006-03-31 14:15:00,58.36,58.42,58.36,58.4,8200.0,39.771,39.8119,39.771,39.7983,8200.0
2006-03-31 14:20:00,58.4,58.52,58.4,58.52,9300.0,39.7983,39.8801,39.7983,39.8801,9300.0
2006-03-31 14:25:00,58.51,58.51,58.43,58.47,22400.0,39.8733,39.8733,39.8187,39.846,22400.0
2006-03-31 14:30:00,58.45,58.47,58.36,58.37,6200.0,39.8324,39.846,39.771,39.7779,6200.0
2006-03-31 14:35:00,58.35,58.37,58.28,58.28,5500.0,39.7642,39.7779,39.7165,39.7165,5500.0
2006-03-31 14:40:00,58.28,58.32,58.27,58.31,6300.0,39.7165,39.7438,39.7097,39.737,6300.0
2006-03-31 14:45:00,58.3,58.31,58.27,58.28,7300.0,39.7302,39.737,39.7097,39.7165,7300.0
2006-03-31 14:50:00,58.29,58.44,58.29,58.4,12200.0,39.7233,39.8256,39.7233,39.7983,12200.0
2006-03-31 14:55:00,58.4,58.4,58.32,58.34,5800.0,39.7983,39.7983,39.7438,39.7574,5800.0
2006-03-31 15:00:00,58.34,58.35,58.32,58.34,4900.0,39.7574,39.7642,39.7438,39.7574,4900.0
2006-03-31 15:05:00,58.33,58.38,58.33,58.33,4000.0,39.7506,39.7847,39.7506,39.7506,4000.0
2006-03-31 15:10:00,58.33,58.34,58.28,58.34,16400.0,39.7506,39.7574,39.7165,39.7574,16400.0
2006-03-31 15:15:00,58.34,58.4,58.29,58.32,13400.0,39.7574,39.7983,39.7233,39.7438,13400.0
2006-03-31 15:20:00,58.33,58.36,58.33,58.34,8200.0,39.7506,39.771,39.7506,39.7574,8200.0
2006-03-31 15:25:00,58.33,58.34,58.28,58.31,8700.0,39.7506,39.7574,39.7165,39.737,8700.0
2006-03-31 15:30:00,58.33,58.41,58.32,58.38,21400.0,39.7506,39.8051,39.7438,39.7847,21400.0
2006-03-31 15:35:00,58.37,58.37,58.33,58.34,12700.0,39.7779,39.7779,39.7506,39.7574,12700.0
2006-03-31 15:40:00,58.34,58.39,58.3,58.34,17700.0,39.7574,39.7915,39.7302,39.7574,17700.0
2006-03-31 15:45:00,58.34,58.34,58.22,58.23,12500.0,39.7574,39.7574,39.6756,39.6824,12500.0
2006-03-31 15:50:00,58.23,58.24,58.18,58.23,19700.0,39.6824,39.6893,39.6484,39.6824,19700.0
2006-03-31 15:55:00,58.25,58.26,58.2,58.21,37300.0,39.6961,39.7029,39.662,39.6688,37300.0
2006-04-03 09:30:00,58.2,58.21,57.54,57.58,62000.0,39.662,39.6688,39.2122,39.2395,62000.0
2006-04-03 09:35:00,57.58,57.61,56.9,56.9,68600.0,39.2395,39.2599,38.7761,38.7761,68600.0
2006-04-03 09:40:00,56.9,57.3,56.8,57.15,108700.0,38.7761,39.0487,38.7079,38.9465,108700.0
2006-04-03 09:45:00,57.15,57.3,57.11,57.15,35200.0,38.9465,39.0487,38.9192,38.9465,35200.0
2006-04-03 09:50:00,57.15,57.4,57.14,57.15,51900.0,38.9465,39.1168,38.9396,38.9465,51900.0
2006-04-03 09:55:00,57.15,57.6,57.14,57.58,40800.0,38.9465,39.2531,38.9396,39.2395,40800.0
2006-04-03 10:00:00,57.6,57.65,57.32,57.55,59200.0,39.2531,39.2872,39.0623,39.219,59200.0
2006-04-03 10:05:00,57.52,57.59,57.42,57.56,16800.0,39.1986,39.2463,39.1304,39.2259,16800.0
2006-04-03 10:10:00,57.55,57.67,57.5,57.58,25500.0,39.219,39.3008,39.185,39.2395,25500.0
2006-04-03 10:15:00,57.58,57.67,57.51,57.59,27200.0,39.2395,39.3008,39.1918,39.2463,27200.0
2006-04-03 10:20:00,57.58,57.65,57.51,57.65,18600.0,39.2395,39.2872,39.1918,39.2872,18600.0
2006-04-03 10:25:00,57.65,57.86,57.64,57.77,19100.0,39.2872,39.4303,39.2804,39.369,19100.0
2006-04-03 10:30:00,57.77,57.96,57.77,57.95,21700.0,39.369,39.4984,39.369,39.4916,21700.0
2006-04-03 10:35:00,57.95,57.96,57.79,57.86,13800.0,39.4916,39.4984,39.3826,39.4303,13800.0
2006-04-03 10:40:00,57.84,57.84,57.7,57.75,14400.0,39.4167,39.4167,39.3213,39.3553,14400.0
2006-04-03 10:45:00,57.76,57.8,57.67,57.74,23400.0,39.3622,39.3894,39.3008,39.3485,23400.0
2006-04-03 10:50:00,57.74,57.74,57.56,57.58,12100.0,39.3485,39.3485,39.2259,39.2395,12100.0
2006-04-03 10:55:00,57.58,57.61,57.46,57.51,13700.0,39.2395,39.2599,39.1577,39.1918,13700.0
2006-04-03 11:00:00,57.55,57.57,57.39,57.39,15100.0,39.219,39.2327,39.11,39.11,15100.0
2006-04-03 11:05:00,57.38,57.41,57.1,57.14,35000.0,39.1032,39.1236,38.9124,38.9396,35000.0
2006-04-03 11:10:00,57.13,57.3,57.02,57.13,36500.0,38.9328,39.0487,38.8579,38.9328,36500.0
2006-04-03 11:15:00,57.11,57.24,57.11,57.24,19400.0,38.9192,39.0078,38.9192,39.0078,19400.0
2006-04-03 11:20:00,57.24,57.26,57.2,57.24,19500.0,39.0078,39.0214,38.9805,39.0078,19500.0
2006-04-03 11:25:00,57.25,57.29,57.21,57.21,18000.0,39.0146,39.0419,38.9873,38.9873,18000.0
2006-04-03 11:30:00,57.19,57.3,57.08,57.16,8600.0,38.9737,39.0487,38.8987,38.9533,8600.0
2006-04-03 11:35:00,57.13,57.14,57.07,57.07,12300.0,38.9328,38.9396,38.8919,38.8919,12300.0
2006-04-03 11:40:00,57.07,57.3,57.05,57.29,21500.0,38.8919,39.0487,38.8783,39.0419,21500.0
2006-04-03 11:45:00,57.3,57.48,57.3,57.33,20600.0,39.0487,39.1713,39.0487,39.0691,20600.0
2006-04-03 11:50:00,57.33,57.38,57.32,57.33,7600.0,39.0691,39.1032,39.0623,39.0691,7600.0
2006-04-03 11:55:00,57.31,57.34,57.2,57.2,21100.0,39.0555,39.0759,38.9805,38.9805,21100.0
2006-04-03 12:00:00,57.18,57.34,57.17,57.3,12200.0,38.9669,39.0759,38.9601,39.0487,12200.0
2006-04-03 12:05:00,57.26,57.26,57.05,57.08,17400.0,39.0214,39.0214,38.8783,38.8987,17400.0
2006-04-03 12:10:00,57.08,57.09,56.95,56.99,27500.0,38.8987,38.9056,38.8102,38.8374,27500.0
2006-04-03 12:15:00,57.0,57.05,56.97,57.05,35800.0,38.8442,38.8783,38.8238,38.8783,35800.0
2006-04-03 12:20:00,57.05,57.05,56.82,56.82,39300.0,38.8783,38.8783,38.7216,38.7216,39300.0
2006-04-03 12:25:00,56.83,56.9,56.78,56.9,23100.0,38.7284,38.7761,38.6943,38.7761,23100.0
2006-04-03 12:30:00,56.89,56.89,56.6,56.67,52300.0,38.7693,38.7693,38.5716,38.6193,52300.0
2006-04-03 12:35:00,56.68,56.8,56.68,56.8,28800.0,38.6262,38.7079,38.6262,38.7079,28800.0
2006-04-03 12:40:00,56.8,56.84,56.75,56.76,31400.0,38.7079,38.7352,38.6739,38.6807,31400.0
2006-04-03 12:45:00,56.75,56.76,56.58,56.6,30800.0,38.6739,38.6807,38.558,38.5716,30800.0
2006-04-03 12:50:00,56.6,56.7,56.58,56.61,44200.0,38.5716,38.6398,38.558,38.5785,44200.0
2006-04-03 12:55:00,56.63,56.74,56.58,56.74,31700.0,38.5921,38.667,38.558,38.667,31700.0
2006-04-03 13:00:00,56.74,56.84,56.72,56.83,15100.0,38.667,38.7352,38.6534,38.7284,15100.0
2006-04-03 13:05:00,56.82,56.83,56.79,56.81,26300.0,38.7216,38.7284,38.7011,38.7147,26300.0
2006-04-03 13:10:00,56.81,56.84,56.79,56.81,12100.0,38.7147,38.7352,38.7011,38.7147,12100.0
2006-04-03 13:15:00,56.81,56.86,56.8,56.83,13400.0,38.7147,38.7488,38.7079,38.7284,13400.0
2006-04-03 13:20:00,56.84,56.89,56.8,56.83,13100.0,38.7352,38.7693,38.7079,38.7284,13100.0
2006-04-03 13:25:00,56.82,56.87,56.77,56.86,36300.0,38.7216,38.7556,38.6875,38.7488,36300.0
2006-04-03 13:30:00,56.86,56.92,56.86,56.92,18300.0,38.7488,38.7897,38.7488,38.7897,18300.0
2006-04-03 13:35:00,56.91,56.93,56.88,56.91,18100.0,38.7829,38.7965,38.7625,38.7829,18100.0
2006-04-03 13:40:00,56.9,56.93,56.88,56.93,9100.0,38.7761,38.7965,38.7625,38.7965,9100.0
2006-04-03 13:45:00,56.93,56.95,56.83,56.85,10800.0,38.7965,38.8102,38.7284,38.742,10800.0
2006-04-03 13:50:00,56.81,56.84,56.81,56.84,6000.0,38.7147,38.7352,38.7147,38.7352,6000.0
2006-04-03 13:55:00,56.84,56.84,56.79,56.82,10100.0,38.7352,38.7352,38.7011,38.7216,10100.0
2006-04-03 14:00:00,56.82,56.87,56.78,56.79,4900.0,38.7216,38.7556,38.6943,38.7011,4900.0
2006-04-03 14:05:00,56.79,56.79,56.67,56.71,17800.0,38.7011,38.7011,38.6193,38.6466,17800.0
2006-04-03 14:10:00,56.71,56.75,56.61,56.61,5200.0,38.6466,38.6739,38.5785,38.5785,5200.0
2006-04-03 14:15:00,56.61,56.62,56.56,56.57,10900.0,38.5785,38.5853,38.5444,38.5512,10900.0
2006-04-03 14:20:00,56.57,56.66,56.54,56.58,34200.0,38.5512,38.6125,38.5307,38.558,34200.0
2006-04-03 14:25:00,56.61,56.62,56.52,56.54,18500.0,38.5785,38.5853,38.5171,38.5307,18500.0
2006-04-03 14:30:00,56.55,56.56,56.41,56.44,37200.0,38.5376,38.5444,38.4422,38.4626,37200.0
2006-04-03 14:35:00,56.45,56.46,56.3,56.33,26200.0,38.4694,38.4762,38.3672,38.3876,26200.0
2006-04-03 14:40:00,56.33,56.36,56.26,56.28,16700.0,38.3876,38.4081,38.3399,38.3536,16700.0
2006-04-03 14:45:00,56.25,56.42,56.25,56.38,17300.0,38.3331,38.449,38.3331,38.4217,17300.0
2006-04-03 14:50:00,56.4,56.46,56.27,56.45,31400.0,38.4353,38.4762,38.3468,38.4694,31400.0
2006-04-03 14:55:00,56.45,56.54,56.38,56.47,24200.0,38.4694,38.5307,38.4217,38.483,24200.0
2006-04-03 15:00:00,56.49,56.65,56.49,56.55,25400.0,38.4967,38.6057,38.4967,38.5376,25400.0
2006-04-03 15:05:00,56.54,56.64,56.5,56.64,18600.0,38.5307,38.5989,38.5035,38.5989,18600.0
2006-04-03 15:10:00,56.63,56.64,56.59,56.62,13800.0,38.5921,38.5989,38.5648,38.5853,13800.0
2006-04-03 15:15:00,56.62,56.64,56.6,56.61,9900.0,38.5853,38.5989,38.5716,38.5785,9900.0
2006-04-03 15:20:00,56.61,56.64,56.58,56.58,12800.0,38.5785,38.5989,38.558,38.558,12800.0
2006-04-03 15:25:00,56.59,56.7,56.58,56.7,45800.0,38.5648,38.6398,38.558,38.6398,45800.0
2006-04-03 15:30:00,56.66,56.73,56.64,56.65,22700.0,38.6125,38.6602,38.5989,38.6057,22700.0
2006-04-03 15:35:00,56.64,56.64,56.57,56.62,23600.0,38.5989,38.5989,38.5512,38.5853,23600.0
2006-04-03 15:40:00,56.6,56.65,56.52,56.62,29900.0,38.5716,38.6057,38.5171,38.5853,29900.0
2006-04-03 15:45:00,56.59,56.66,56.48,56.62,26100.0,38.5648,38.6125,38.4899,38.5853,26100.0
2006-04-03 15:50:00,56.62,56.73,56.61,56.65,37500.0,38.5853,38.6602,38.5785,38.6057,37500.0
2006-04-03 15:55:00,56.65,56.66,56.57,56.64,53900.0,38.6057,38.6125,38.5512,38.5989,53900.0
2006-04-04 09:30:00,56.58,56.59,56.19,56.19,30400.0,38.558,38.5648,38.2922,38.2922,30400.0
2006-04-04 09:35:00,56.2,56.25,55.58,56.0,54100.0,38.299,38.3331,37.8765,38.1628,54100.0
2006-04-04 09:40:00,55.94,55.94,55.65,55.83,50500.0,38.1219,38.1219,37.9242,38.0469,50500.0
2006-04-04 09:45:00,55.79,55.81,55.3,55.4,103100.0,38.0196,38.0333,37.6857,37.7539,103100.0
2006-04-04 09:50:00,55.4,55.86,55.39,55.73,74900.0,37.7539,38.0673,37.7471,37.9788,74900.0
2006-04-04 09:55:00,55.73,55.9,55.72,55.85,76000.0,37.9788,38.0946,37.9719,38.0605,76000.0
2006-04-04 10:00:00,55.84,56.13,55.84,56.13,39200.0,38.0537,38.2513,38.0537,38.2513,39200.0
2006-04-04 10:05:00,56.14,56.3,56.05,56.23,36600.0,38.2582,38.3672,38.1968,38.3195,36600.0
2006-04-04 10:10:00,56.21,56.26,56.1,56.14,25900.0,38.3059,38.3399,38.2309,38.2582,25900.0
2006-04-04 10:15:00,56.14,56.17,56.07,56.17,15700.0,38.2582,38.2786,38.2105,38.2786,15700.0
2006-04-04 10:20:00,56.17,56.34,56.17,56.29,21000.0,38.2786,38.3945,38.2786,38.3604,21000.0
2006-04-04 10:25:00,56.24,56.34,56.19,56.19,17400.0,38.3263,38.3945,38.2922,38.2922,17400.0
2006-04-04 10:30:00,56.18,56.28,56.06,56.1,32900.0,38.2854,38.3536,38.2036,38.2309,32900.0
2006-04-04 10:35:00,56.1,56.15,56.04,56.05,22300.0,38.2309,38.265,38.19,38.1968,22300.0
2006-04-04 10:40:00,55.98,56.16,55.9,56.14,47300.0,38.1491,38.2718,38.0946,38.2582,47300.0
2006-04-04 10:45:00,56.13,56.2,56.1,56.15,20100.0,38.2513,38.299,38.2309,38.265,20100.0
2006-04-04 10:50:00,56.18,56.21,56.16,56.18,12800.0,38.2854,38.3059,38.2718,38.2854,12800.0
2006-04-04 10:55:00,56.19,56.19,55.99,55.99,25600.0,38.2922,38.2922,38.1559,38.1559,25600.0
2006-04-04 11:00:00,55.99,56.13,55.99,56.0,24000.0,38.1559,38.2513,38.1559,38.1628,24000.0
2006-04-04 11:05:00,56.0,56.08,55.88,55.92,46200.0,38.1628,38.2173,38.081,38.1082,46200.0
2006-04-04 11:10:00,55.91,55.97,55.85,55.85,25500.0,38.1014,38.1423,38.0605,38.0605,25500.0
2006-04-04 11:15:00,55.85,55.91,55.77,55.88,19000.0,38.0605,38.1014,38.006,38.081,19000.0
2006-04-04 11:20:00,55.9,55.92,55.84,55.84,8000.0,38.0946,38.1082,38.0537,38.0537,8000.0
2006-04-04 11:25:00,55.85,55.93,55.85,55.93,29700.0,38.0605,38.115,38.0605,38.115,29700.0
2006-04-04 11:30:00,55.93,56.1,55.93,56.07,40100.0,38.115,38.2309,38.115,38.2105,40100.0
2006-04-04 11:35:00,56.08,56.16,56.08,56.15,22000.0,38.2173,38.2718,38.2173,38.265,22000.0
2006-04-04 11:40:00,56.15,56.18,56.07,56.13,8800.0,38.265,38.2854,38.2105,38.2513,8800.0
2006-04-04 11:45:00,56.13,56.2,56.13,56.19,10700.0,38.2513,38.299,38.2513,38.2922,10700.0
2006-04-04 11:50:00,56.18,56.25,56.15,56.15,16000.0,38.2854,38.3331,38.265,38.265,16000.0
2006-04-04 11:55:00,56.21,56.21,56.1,56.13,6800.0,38.3059,38.3059,38.2309,38.2513,6800.0
2006-04-04 12:00:00,56.12,56.27,56.11,56.25,12600.0,38.2445,38.3468,38.2377,38.3331,12600.0
2006-04-04 12:05:00,56.24,56.25,56.2,56.2,13400.0,38.3263,38.3331,38.299,38.299,13400.0
2006-04-04 12:10:00,56.22,56.22,56.12,56.14,5300.0,38.3127,38.3127,38.2445,38.2582,5300.0
2006-04-04 12:15:00,56.17,56.23,56.13,56.13,16300.0,38.2786,38.3195,38.2513,38.2513,16300.0
2006-04-04 12:20:00,56.12,56.25,56.1,56.24,17700.0,38.2445,38.3331,38.2309,38.3263,17700.0
2006-04-04 12:25:00,56.22,56.25,56.17,56.22,26200.0,38.3127,38.3331,38.2786,38.3127,26200.0
2006-04-04 12:30:00,56.21,56.22,56.19,56.21,7100.0,38.3059,38.3127,38.2922,38.3059,7100.0
2006-04-04 12:35:00,56.19,56.21,56.17,56.19,6400.0,38.2922,38.3059,38.2786,38.2922,6400.0
2006-04-04 12:40:00,56.19,56.22,56.16,56.22,14500.0,38.2922,38.3127,38.2718,38.3127,14500.0
2006-04-04 12:45:00,56.22,56.29,56.2,56.24,16500.0,38.3127,38.3604,38.299,38.3263,16500.0
2006-04-04 12:50:00,56.24,56.27,56.24,56.26,14300.0,38.3263,38.3468,38.3263,38.3399,14300.0
2006-04-04 12:55:00,56.26,56.26,56.2,56.24,12300.0,38.3399,38.3399,38.299,38.3263,12300.0
2006-04-04 13:00:00,56.24,56.24,56.19,56.21,4600.0,38.3263,38.3263,38.2922,38.3059,4600.0
2006-04-04 13:05:00,56.2,56.23,56.13,56.13,7400.0,38.299,38.3195,38.2513,38.2513,7400.0
2006-04-04 13:10:00,56.12,56.15,56.1,56.13,11400.0,38.2445,38.265,38.2309,38.2513,11400.0
2006-04-04 13:15:00,56.12,56.13,55.9,56.03,12600.0,38.2445,38.2513,38.0946,38.1832,12600.0
2006-04-04 13:20:00,56.03,56.08,56.0,56.06,9800.0,38.1832,38.2173,38.1628,38.2036,9800.0
2006-04-04 13:25:00,56.06,56.09,56.04,56.09,8600.0,38.2036,38.2241,38.19,38.2241,8600.0
2006-04-04 13:30:00,56.08,56.08,56.02,56.05,9400.0,38.2173,38.2173,38.1764,38.1968,9400.0
2006-04-04 13:35:00,56.05,56.06,56.01,56.03,5500.0,38.1968,38.2036,38.1696,38.1832,5500.0
2006-04-04 13:40:00,56.03,56.04,56.0,56.03,12500.0,38.1832,38.19,38.1628,38.1832,12500.0
2006-04-04 13:45:00,56.03,56.05,55.99,56.02,20800.0,38.1832,38.1968,38.1559,38.1764,20800.0
2006-04-04 13:50:00,56.02,56.06,56.0,56.0,14600.0,38.1764,38.2036,38.1628,38.1628,14600.0
2006-04-04 13:55:00,56.03,56.07,56.01,56.02,6600.0,38.1832,38.2105,38.1696,38.1764,6600.0
2006-04-04 14:00:00,56.02,56.03,55.99,56.02,21700.0,38.1764,38.1832,38.1559,38.1764,21700.0
2006-04-04 14:05:00,56.02,56.03,56.0,56.03,10900.0,38.1764,38.1832,38.1628,38.1832,10900.0
2006-04-04 14:10:00,56.04,56.04,56.0,56.02,8500.0,38.19,38.19,38.1628,38.1764,8500.0
2006-04-04 14:15:00,56.02,56.03,56.0,56.03,33900.0,38.1764,38.1832,38.1628,38.1832,33900.0
2006-04-04 14:20:00,56.03,56.07,56.0,56.02,33800.0,38.1832,38.2105,38.1628,38.1764,33800.0
2006-04-04 14:25:00,56.03,56.04,56.0,56.01,35300.0,38.1832,38.19,38.1628,38.1696,35300.0
2006-04-04 14:30:00,56.01,56.02,56.0,56.0,33400.0,38.1696,38.1764,38.1628,38.1628,33400.0
2006-04-04 14:35:00,56.0,56.02,55.9,55.97,47700.0,38.1628,38.1764,38.0946,38.1423,47700.0
2006-04-04 14:40:00,55.97,56.02,55.93,55.93,29300.0,38.1423,38.1764,38.115,38.115,29300.0
2006-04-04 14:45:00,55.93,55.94,55.75,55.87,35600.0,38.115,38.1219,37.9924,38.0742,35600.0
2006-04-04 14:50:00,55.85,55.89,55.76,55.82,19300.0,38.0605,38.0878,37.9992,38.0401,19300.0
2006-04-04 14:55:00,55.82,55.85,55.8,55.83,19400.0,38.0401,38.0605,38.0265,38.0469,19400.0
2006-04-04 15:00:00,55.83,55.84,55.75,55.8,8100.0,38.0469,38.0537,37.9924,38.0265,8100.0
2006-04-04 15:05:00,55.8,55.8,55.68,55.74,28000.0,38.0265,38.0265,37.9447,37.9856,28000.0
2006-04-04 15:10:00,55.73,55.77,55.62,55.65,22500.0,37.9788,38.006,37.9038,37.9242,22500.0
2006-04-04 15:15:00,55.65,55.7,55.61,55.7,24500.0,37.9242,37.9583,37.897,37.9583,24500.0
2006-04-04 15:20:00,55.7,55.76,55.68,55.76,31100.0,37.9583,37.9992,37.9447,37.9992,31100.0
2006-04-04 15:25:00,55.75,55.79,55.7,55.76,37300.0,37.9924,38.0196,37.9583,37.9992,37300.0
2006-04-04 15:30:00,55.75,55.76,55.72,55.74,101500.0,37.9924,37.9992,37.9719,37.9856,101500.0
2006-04-04 15:35:00,55.76,55.79,55.69,55.69,28100.0,37.9992,38.0196,37.9515,37.9515,28100.0
2006-04-04 15:40:00,55.71,55.71,55.63,55.64,37300.0,37.9651,37.9651,37.9106,37.9174,37300.0
2006-04-04 15:45:00,55.63,55.64,55.54,55.54,53100.0,37.9106,37.9174,37.8493,37.8493,53100.0
2006-04-04 15:50:00,55.55,55.64,55.5,55.58,66600.0,37.8561,37.9174,37.822,37.8765,66600.0
2006-04-04 15:55:00,55.56,55.7,55.56,55.69,68100.0,37.8629,37.9583,37.8629,37.9515,68100.0
2006-04-05 09:30:00,55.6,55.8,55.54,55.79,51000.0,37.8902,38.0265,37.8493,38.0196,51000.0
2006-04-05 09:35:00,55.79,56.18,55.65,55.88,40500.0,38.0196,38.2854,37.9242,38.081,40500.0
2006-04-05 09:40:00,55.9,55.97,55.8,55.88,29800.0,38.0946,38.1423,38.0265,38.081,29800.0
2006-04-05 09:45:00,55.84,55.9,55.82,55.9,10100.0,38.0537,38.0946,38.0401,38.0946,10100.0
2006-04-05 09:50:00,55.89,55.96,55.87,55.96,12800.0,38.0878,38.1355,38.0742,38.1355,12800.0
2006-04-05 09:55:00,55.96,55.96,55.91,55.95,11600.0,38.1355,38.1355,38.1014,38.1287,11600.0
2006-04-05 10:00:00,55.95,56.12,55.94,56.01,47600.0,38.1287,38.2445,38.1219,38.1696,47600.0
2006-04-05 10:05:00,56.05,56.05,55.92,55.92,61500.0,38.1968,38.1968,38.1082,38.1082,61500.0
2006-04-05 10:10:00,55.92,55.99,55.92,55.94,14200.0,38.1082,38.1559,38.1082,38.1219,14200.0
2006-04-05 10:15:00,55.98,55.98,55.84,55.89,17700.0,38.1491,38.1491,38.0537,38.0878,17700.0
2006-04-05 10:20:00,55.87,55.96,55.87,55.88,6700.0,38.0742,38.1355,38.0742,38.081,6700.0
2006-04-05 10:25:00,55.88,55.95,55.86,55.92,17100.0,38.081,38.1287,38.0673,38.1082,17100.0
2006-04-05 10:30:00,55.92,55.97,55.89,55.91,14200.0,38.1082,38.1423,38.0878,38.1014,14200.0
2006-04-05 10:35:00,55.92,55.98,55.89,55.97,35700.0,38.1082,38.1491,38.0878,38.1423,35700.0
2006-04-05 10:40:00,55.93,55.98,55.91,55.92,11800.0,38.115,38.1491,38.1014,38.1082,11800.0
2006-04-05 10:45:00,55.94,55.94,55.85,55.89,22000.0,38.1219,38.1219,38.0605,38.0878,22000.0
2006-04-05 10:50:00,55.89,55.92,55.8,55.81,16800.0,38.0878,38.1082,38.0265,38.0333,16800.0
2006-04-05 10:55:00,55.79,55.81,55.65,55.65,11200.0,38.0196,38.0333,37.9242,37.9242,11200.0
2006-04-05 11:00:00,55.68,55.87,55.68,55.87,14100.0,37.9447,38.0742,37.9447,38.0742,14100.0
2006-04-05 11:05:00,55.85,55.91,55.8,55.9,37400.0,38.0605,38.1014,38.0265,38.0946,37400.0
2006-04-05 11:10:00,55.88,55.91,55.8,55.8,24700.0,38.081,38.1014,38.0265,38.0265,24700.0
2006-04-05 11:15:00,55.81,55.93,55.77,55.89,18000.0,38.0333,38.115,38.006,38.0878,18000.0
2006-04-05 11:20:00,55.89,55.89,55.8,55.82,28000.0,38.0878,38.0878,38.0265,38.0401,28000.0
2006-04-05 11:25:00,55.82,55.91,55.81,55.86,66100.0,38.0401,38.1014,38.0333,38.0673,66100.0
2006-04-05 11:30:00,55.85,55.9,55.77,55.83,16900.0,38.0605,38.0946,38.006,38.0469,16900.0
2006-04-05 11:35:00,55.83,55.83,55.75,55.8,37500.0,38.0469,38.0469,37.9924,38.0265,37500.0
2006-04-05 11:40:00,55.81,55.83,55.75,55.83,58500.0,38.0333,38.0469,37.9924,38.0469,58500.0
2006-04-05 11:45:00,55.82,55.87,55.79,55.82,12300.0,38.0401,38.0742,38.0196,38.0401,12300.0
2006-04-05 11:50:00,55.82,55.83,55.77,55.78,13500.0,38.0401,38.0469,38.006,38.0128,13500.0
2006-04-05 11:55:00,55.78,55.8,55.72,55.79,21400.0,38.0128,38.0265,37.9719,38.0196,21400.0
2006-04-05 12:00:00,55.8,55.82,55.78,55.8,16700.0,38.0265,38.0401,38.0128,38.0265,16700.0
2006-04-05 12:05:00,55.8,55.83,55.8,55.8,18400.0,38.0265,38.0469,38.0265,38.0265,18400.0
2006-04-05 12:10:00,55.81,55.89,55.81,55.84,13100.0,38.0333,38.0878,38.0333,38.0537,13100.0
2006-04-05 12:15:00,55.84,55.87,55.77,55.77,14500.0,38.0537,38.0742,38.006,38.006,14500.0
2006-04-05 12:20:00,55.77,55.78,55.76,55.76,3200.0,38.006,38.0128,37.9992,37.9992,3200.0
2006-04-05 12:25:00,55.75,55.79,55.75,55.78,8900.0,37.9924,38.0196,37.9924,38.0128,8900.0
2006-04-05 12:30:00,55.76,55.78,55.74,55.76,12300.0,37.9992,38.0128,37.9856,37.9992,12300.0
2006-04-05 12:35:00,55.75,55.76,55.75,55.75,25600.0,37.9924,37.9992,37.9924,37.9924,25600.0
2006-04-05 12:40:00,55.75,55.79,55.73,55.73,17900.0,37.9924,38.0196,37.9788,37.9788,17900.0
2006-04-05 12:45:00,55.73,55.74,55.69,55.73,9800.0,37.9788,37.9856,37.9515,37.9788,9800.0
2006-04-05 12:50:00,55.73,55.79,55.71,55.75,24200.0,37.9788,38.0196,37.9651,37.9924,24200.0
2006-04-05 12:55:00,55.76,55.78,55.74,55.74,10800.0,37.9992,38.0128,37.9856,37.9856,10800.0
2006-04-05 13:00:00,55.74,55.83,55.74,55.75,23800.0,37.9856,38.0469,37.9856,37.9924,23800.0
2006-04-05 13:05:00,55.75,55.76,55.66,55.71,26100.0,37.9924,37.9992,37.931,37.9651,26100.0
2006-04-05 13:10:00,55.72,55.75,55.7,55.72,11800.0,37.9719,37.9924,37.9583,37.9719,11800.0
2006-04-05 13:15:00,55.72,55.81,55.69,55.73,15800.0,37.9719,38.0333,37.9515,37.9788,15800.0
2006-04-05 13:20:00,55.74,55.82,55.74,55.74,18600.0,37.9856,38.0401,37.9856,37.9856,18600.0
2006-04-05 13:25:00,55.75,55.82,55.7,55.8,34200.0,37.9924,38.0401,37.9583,38.0265,34200.0
2006-04-05 13:30:00,55.8,55.85,55.76,55.81,39600.0,38.0265,38.0605,37.9992,38.0333,39600.0
2006-04-05 13:35:00,55.81,55.83,55.78,55.78,14900.0,38.0333,38.0469,38.0128,38.0128,14900.0
2006-04-05 13:40:00,55.79,55.79,55.71,55.74,27400.0,38.0196,38.0196,37.9651,37.9856,27400.0
2006-04-05 13:45:00,55.74,55.77,55.67,55.71,28800.0,37.9856,38.006,37.9379,37.9651,28800.0
2006-04-05 13:50:00,55.7,55.75,55.7,55.7,40500.0,37.9583,37.9924,37.9583,37.9583,40500.0
2006-04-05 13:55:00,55.7,55.78,55.7,55.76,39900.0,37.9583,38.0128,37.9583,37.9992,39900.0
2006-04-05 14:00:00,55.76,55.85,55.75,55.81,56000.0,37.9992,38.0605,37.9924,38.0333,56000.0
2006-04-05 14:05:00,55.81,55.86,55.81,55.86,7900.0,38.0333,38.0673,38.0333,38.0673,7900.0
2006-04-05 14:10:00,55.87,55.87,55.8,55.81,15800.0,38.0742,38.0742,38.0265,38.0333,15800.0
2006-04-05 14:15:00,55.8,55.83,55.79,55.81,26400.0,38.0265,38.0469,38.0196,38.0333,26400.0
2006-04-05 14:20:00,55.81,55.91,55.8,55.91,14400.0,38.0333,38.1014,38.0265,38.1014,14400.0
2006-04-05 14:25:00,55.93,56.01,55.92,56.0,33200.0,38.115,38.1696,38.1082,38.1628,33200.0
2006-04-05 14:30:00,56.0,56.15,56.0,56.14,46500.0,38.1628,38.265,38.1628,38.2582,46500.0
2006-04-05 14:35:00,56.13,56.14,55.97,56.0,31600.0,38.2513,38.2582,38.1423,38.1628,31600.0
2006-04-05 14:40:00,56.0,56.1,55.99,56.09,34800.0,38.1628,38.2309,38.1559,38.2241,34800.0
2006-04-05 14:45:00,56.1,56.18,56.03,56.17,39700.0,38.2309,38.2854,38.1832,38.2786,39700.0
2006-04-05 14:50:00,56.17,56.26,56.17,56.26,33400.0,38.2786,38.3399,38.2786,38.3399,33400.0
2006-04-05 14:55:00,56.26,56.38,56.17,56.37,35600.0,38.3399,38.4217,38.2786,38.4149,35600.0
2006-04-05 15:00:00,56.36,56.37,56.31,56.32,22900.0,38.4081,38.4149,38.374,38.3808,22900.0
2006-04-05 15:05:00,56.31,56.36,56.18,56.19,30200.0,38.374,38.4081,38.2854,38.2922,30200.0
2006-04-05 15:10:00,56.19,56.38,56.18,56.37,56300.0,38.2922,38.4217,38.2854,38.4149,56300.0
2006-04-05 15:15:00,56.37,56.38,56.27,56.35,29200.0,38.4149,38.4217,38.3468,38.4013,29200.0
2006-04-05 15:20:00,56.35,56.37,56.31,56.35,32500.0,38.4013,38.4149,38.374,38.4013,32500.0
2006-04-05 15:25:00,56.36,56.38,56.34,56.35,15000.0,38.4081,38.4217,38.3945,38.4013,15000.0
2006-04-05 15:30:00,56.32,56.49,56.32,56.49,28900.0,38.3808,38.4967,38.3808,38.4967,28900.0
2006-04-05 15:35:00,56.5,56.8,56.5,56.74,79400.0,38.5035,38.7079,38.5035,38.667,79400.0
2006-04-05 15:40:00,56.73,56.74,56.55,56.64,40700.0,38.6602,38.667,38.5376,38.5989,40700.0
2006-04-05 15:45:00,56.65,56.74,56.62,56.64,32700.0,38.6057,38.667,38.5853,38.5989,32700.0
2006-04-05 15:50:00,56.64,56.65,56.53,56.63,61300.0,38.5989,38.6057,38.5239,38.5921,61300.0
2006-04-05 15:55:00,56.63,56.74,56.6,56.69,84300.0,38.5921,38.667,38.5716,38.633,84300.0
2006-04-06 09:30:00,55.5,55.9,55.5,55.9,15900.0,37.822,38.0946,37.822,38.0946,15900.0
2006-04-06 09:35:00,55.9,56.68,55.9,56.55,432000.0,38.0946,38.6262,38.0946,38.5376,432000.0
2006-04-06 09:40:00,56.6,57.53,56.37,57.35,239100.0,38.5716,39.2054,38.4149,39.0827,239100.0
2006-04-06 09:45:00,57.38,57.46,56.91,57.11,152400.0,39.1032,39.1577,38.7829,38.9192,152400.0
2006-04-06 09:50:00,57.11,57.8,57.11,57.76,140800.0,38.9192,39.3894,38.9192,39.3622,140800.0
2006-04-06 09:55:00,57.79,57.79,57.29,57.63,173400.0,39.3826,39.3826,39.0419,39.2736,173400.0
2006-04-06 10:00:00,57.63,57.63,56.96,57.15,169300.0,39.2736,39.2736,38.817,38.9465,169300.0
2006-04-06 10:05:00,57.15,57.18,56.55,56.6,114100.0,38.9465,38.9669,38.5376,38.5716,114100.0
2006-04-06 10:10:00,56.6,57.0,56.52,56.52,113500.0,38.5716,38.8442,38.5171,38.5171,113500.0
2006-04-06 10:15:00,56.6,56.85,56.55,56.75,112800.0,38.5716,38.742,38.5376,38.6739,112800.0
2006-04-06 10:20:00,56.7,56.7,56.43,56.48,89400.0,38.6398,38.6398,38.4558,38.4899,89400.0
2006-04-06 10:25:00,56.48,56.5,56.25,56.36,131600.0,38.4899,38.5035,38.3331,38.4081,131600.0
2006-04-06 10:30:00,56.36,56.75,56.32,56.68,73200.0,38.4081,38.6739,38.3808,38.6262,73200.0
2006-04-06 10:35:00,56.66,57.11,56.64,57.06,66900.0,38.6125,38.9192,38.5989,38.8851,66900.0
2006-04-06 10:40:00,57.06,57.34,57.05,57.05,91300.0,38.8851,39.0759,38.8783,38.8783,91300.0
2006-04-06 10:45:00,57.1,57.25,56.9,57.21,83700.0,38.9124,39.0146,38.7761,38.9873,83700.0
2006-04-06 10:50:00,57.18,57.27,57.05,57.27,23500.0,38.9669,39.0282,38.8783,39.0282,23500.0
2006-04-06 10:55:00,57.27,57.47,57.09,57.47,32700.0,39.0282,39.1645,38.9056,39.1645,32700.0
2006-04-06 11:00:00,57.45,57.49,57.36,57.44,38200.0,39.1509,39.1782,39.0896,39.1441,38200.0
2006-04-06 11:05:00,57.45,57.45,57.25,57.45,52600.0,39.1509,39.1509,39.0146,39.1509,52600.0
2006-04-06 11:10:00,57.48,57.57,57.44,57.51,39600.0,39.1713,39.2327,39.1441,39.1918,39600.0
2006-04-06 11:15:00,57.51,57.52,57.31,57.52,27800.0,39.1918,39.1986,39.0555,39.1986,27800.0
2006-04-06 11:20:00,57.52,57.52,57.26,57.52,89900.0,39.1986,39.1986,39.0214,39.1986,89900.0
2006-04-06 11:25:00,57.53,57.7,57.48,57.62,54500.0,39.2054,39.3213,39.1713,39.2667,54500.0
2006-04-06 11:30:00,57.62,57.67,57.45,57.53,40600.0,39.2667,39.3008,39.1509,39.2054,40600.0
2006-04-06 11:35:00,57.53,57.6,57.51,57.59,43100.0,39.2054,39.2531,39.1918,39.2463,43100.0
2006-04-06 11:40:00,57.61,57.9,57.61,57.81,85900.0,39.2599,39.4576,39.2599,39.3962,85900.0
2006-04-06 11:45:00,57.82,57.82,57.7,57.75,39800.0,39.403,39.403,39.3213,39.3553,39800.0
2006-04-06 11:50:00,57.75,57.76,57.44,57.44,50200.0,39.3553,39.3622,39.1441,39.1441,50200.0
2006-04-06 11:55:00,57.44,57.5,57.3,57.49,44800.0,39.1441,39.185,39.0487,39.1782,44800.0
2006-04-06 12:00:00,57.49,57.58,57.49,57.54,22900.0,39.1782,39.2395,39.1782,39.2122,22900.0
2006-04-06 12:05:00,57.54,57.57,57.41,57.41,45400.0,39.2122,39.2327,39.1236,39.1236,45400.0
2006-04-06 12:10:00,57.42,57.51,57.42,57.51,34500.0,39.1304,39.1918,39.1304,39.1918,34500.0
2006-04-06 12:15:00,57.54,57.77,57.54,57.6,28700.0,39.2122,39.369,39.2122,39.2531,28700.0
2006-04-06 12:20:00,57.57,57.61,57.45,57.52,35200.0,39.2327,39.2599,39.1509,39.1986,35200.0
2006-04-06 12:25:00,57.54,57.6,57.48,57.52,9600.0,39.2122,39.2531,39.1713,39.1986,9600.0
2006-04-06 12:30:00,57.52,57.54,57.5,57.53,11900.0,39.1986,39.2122,39.185,39.2054,11900.0
2006-04-06 12:35:00,57.55,57.6,57.52,57.54,37400.0,39.219,39.2531,39.1986,39.2122,37400.0
2006-04-06 12:40:00,57.55,57.57,57.52,57.55,9700.0,39.219,39.2327,39.1986,39.219,9700.0
2006-04-06 12:45:00,57.56,57.57,57.53,57.56,5600.0,39.2259,39.2327,39.2054,39.2259,5600.0
2006-04-06 12:50:00,57.54,57.6,57.51,57.51,34500.0,39.2122,39.2531,39.1918,39.1918,34500.0
2006-04-06 12:55:00,57.51,57.56,57.51,57.52,7200.0,39.1918,39.2259,39.1918,39.1986,7200.0
2006-04-06 13:00:00,57.52,57.55,57.49,57.49,6100.0,39.1986,39.219,39.1782,39.1782,6100.0
2006-04-06 13:05:00,57.48,57.49,57.45,57.49,9600.0,39.1713,39.1782,39.1509,39.1782,9600.0
2006-04-06 13:10:00,57.46,57.5,57.41,57.42,10100.0,39.1577,39.185,39.1236,39.1304,10100.0
2006-04-06 13:15:00,57.44,57.45,57.44,57.45,13200.0,39.1441,39.1509,39.1441,39.1509,13200.0
2006-04-06 13:20:00,57.43,57.45,57.43,57.44,21100.0,39.1373,39.1509,39.1373,39.1441,21100.0
2006-04-06 13:25:00,57.43,57.45,57.39,57.45,7900.0,39.1373,39.1509,39.11,39.1509,7900.0
2006-04-06 13:30:00,57.44,57.49,57.43,57.45,12800.0,39.1441,39.1782,39.1373,39.1509,12800.0
2006-04-06 13:35:00,57.44,57.52,57.44,57.51,14300.0,39.1441,39.1986,39.1441,39.1918,14300.0
2006-04-06 13:40:00,57.51,57.55,57.48,57.51,11800.0,39.1918,39.219,39.1713,39.1918,11800.0
2006-04-06 13:45:00,57.5,57.56,57.45,57.55,23300.0,39.185,39.2259,39.1509,39.219,23300.0
2006-04-06 13:50:00,57.55,57.6,57.51,57.59,13700.0,39.219,39.2531,39.1918,39.2463,13700.0
2006-04-06 13:55:00,57.6,58.0,57.59,57.87,41200.0,39.2531,39.5257,39.2463,39.4371,41200.0
2006-04-06 14:00:00,57.88,57.95,57.78,57.95,24500.0,39.4439,39.4916,39.3758,39.4916,24500.0
2006-04-06 14:05:00,57.85,58.0,57.82,57.92,25500.0,39.4235,39.5257,39.403,39.4712,25500.0
2006-04-06 14:10:00,57.95,58.08,57.92,58.04,86600.0,39.4916,39.5802,39.4712,39.553,86600.0
2006-04-06 14:15:00,58.04,58.33,58.03,58.18,57300.0,39.553,39.7506,39.5462,39.6484,57300.0
2006-04-06 14:20:00,58.18,58.2,58.02,58.02,13400.0,39.6484,39.662,39.5393,39.5393,13400.0
2006-04-06 14:25:00,58.02,58.05,57.95,57.97,35800.0,39.5393,39.5598,39.4916,39.5053,35800.0
2006-04-06 14:30:00,57.98,58.2,57.98,58.01,27400.0,39.5121,39.662,39.5121,39.5325,27400.0
2006-04-06 14:35:00,58.05,58.11,58.01,58.04,20500.0,39.5598,39.6007,39.5325,39.553,20500.0
2006-04-06 14:40:00,58.04,58.06,58.02,58.04,6200.0,39.553,39.5666,39.5393,39.553,6200.0
2006-04-06 14:45:00,58.01,58.01,57.88,57.89,17700.0,39.5325,39.5325,39.4439,39.4507,17700.0
2006-04-06 14:50:00,57.89,57.97,57.89,57.95,7300.0,39.4507,39.5053,39.4507,39.4916,7300.0
2006-04-06 14:55:00,57.98,58.0,57.92,57.92,13800.0,39.5121,39.5257,39.4712,39.4712,13800.0
2006-04-06 15:00:00,57.95,57.97,57.8,57.87,27800.0,39.4916,39.5053,39.3894,39.4371,27800.0
2006-04-06 15:05:00,57.87,57.97,57.83,57.97,44400.0,39.4371,39.5053,39.4099,39.5053,44400.0
2006-04-06 15:10:00,57.97,57.97,57.9,57.94,24200.0,39.5053,39.5053,39.4576,39.4848,24200.0
2006-04-06 15:15:00,57.92,57.95,57.9,57.93,17200.0,39.4712,39.4916,39.4576,39.478,17200.0
2006-04-06 15:20:00,57.94,57.96,57.87,57.87,15900.0,39.4848,39.4984,39.4371,39.4371,15900.0
2006-04-06 15:25:00,57.87,57.87,57.78,57.82,16900.0,39.4371,39.4371,39.3758,39.403,16900.0
2006-04-06 15:30:00,57.82,57.86,57.78,57.82,27300.0,39.403,39.4303,39.3758,39.403,27300.0
2006-04-06 15:35:00,57.81,57.87,57.77,57.81,22700.0,39.3962,39.4371,39.369,39.3962,22700.0
2006-04-06 15:40:00,57.79,57.96,57.78,57.91,42500.0,39.3826,39.4984,39.3758,39.4644,42500.0
2006-04-06 15:45:00,57.96,57.96,57.65,57.72,58900.0,39.4984,39.4984,39.2872,39.3349,58900.0
2006-04-06 15:50:00,57.73,57.75,57.71,57.75,39700.0,39.3417,39.3553,39.3281,39.3553,39700.0
2006-04-06 15:55:00,57.71,57.71,57.57,57.65,83000.0,39.3281,39.3281,39.2327,39.2872,83000.0
2006-04-07 09:30:00,57.68,57.68,57.25,57.49,51600.0,39.3076,39.3076,39.0146,39.1782,51600.0
2006-04-07 09:35:00,57.49,57.72,57.46,57.69,24600.0,39.1782,39.3349,39.1577,39.3144,24600.0
2006-04-07 09:40:00,57.75,58.04,57.65,57.87,46200.0,39.3553,39.553,39.2872,39.4371,46200.0
2006-04-07 09:45:00,57.85,57.86,57.66,57.69,52800.0,39.4235,39.4303,39.294,39.3144,52800.0
2006-04-07 09:50:00,57.68,57.76,57.48,57.51,27500.0,39.3076,39.3622,39.1713,39.1918,27500.0
2006-04-07 09:55:00,57.49,57.57,57.34,57.35,31300.0,39.1782,39.2327,39.0759,39.0827,31300.0
2006-04-07 10:00:00,57.39,57.39,57.18,57.19,59500.0,39.11,39.11,38.9669,38.9737,59500.0
2006-04-07 10:05:00,57.19,57.39,57.05,57.1,67700.0,38.9737,39.11,38.8783,38.9124,67700.0
2006-04-07 10:10:00,57.1,57.15,57.03,57.09,72300.0,38.9124,38.9465,38.8647,38.9056,72300.0
2006-04-07 10:15:00,57.07,57.12,56.97,57.02,86300.0,38.8919,38.926,38.8238,38.8579,86300.0
2006-04-07 10:20:00,57.01,57.03,56.78,56.82,44600.0,38.851,38.8647,38.6943,38.7216,44600.0
2006-04-07 10:25:00,56.82,56.83,56.08,56.77,79700.0,38.7216,38.7284,38.2173,38.6875,79700.0
2006-04-07 10:30:00,56.77,57.0,56.6,56.67,67200.0,38.6875,38.8442,38.5716,38.6193,67200.0
2006-04-07 10:35:00,56.68,56.68,56.6,56.61,31600.0,38.6262,38.6262,38.5716,38.5785,31600.0
2006-04-07 10:40:00,56.6,56.76,56.56,56.65,55600.0,38.5716,38.6807,38.5444,38.6057,55600.0
2006-04-07 10:45:00,56.66,56.67,56.33,56.33,46000.0,38.6125,38.6193,38.3876,38.3876,46000.0
2006-04-07 10:50:00,56.33,56.34,56.08,56.08,42100.0,38.3876,38.3945,38.2173,38.2173,42100.0
2006-04-07 10:55:00,56.05,56.23,56.04,56.22,61900.0,38.1968,38.3195,38.19,38.3127,61900.0
2006-04-07 11:00:00,56.22,56.27,56.1,56.25,44600.0,38.3127,38.3468,38.2309,38.3331,44600.0
2006-04-07 11:05:00,56.26,56.45,56.26,56.33,35700.0,38.3399,38.4694,38.3399,38.3876,35700.0
2006-04-07 11:10:00,56.27,56.37,56.27,56.37,24500.0,38.3468,38.4149,38.3468,38.4149,24500.0
2006-04-07 11:15:00,56.37,56.54,56.36,56.5,33700.0,38.4149,38.5307,38.4081,38.5035,33700.0
2006-04-07 11:20:00,56.5,56.51,56.25,56.25,31200.0,38.5035,38.5103,38.3331,38.3331,31200.0
2006-04-07 11:25:00,56.23,56.31,56.19,56.21,27000.0,38.3195,38.374,38.2922,38.3059,27000.0
2006-04-07 11:30:00,56.22,56.38,56.21,56.26,41300.0,38.3127,38.4217,38.3059,38.3399,41300.0
2006-04-07 11:35:00,56.29,56.37,56.26,56.35,25500.0,38.3604,38.4149,38.3399,38.4013,25500.0
2006-04-07 11:40:00,56.35,56.4,56.29,56.36,33200.0,38.4013,38.4353,38.3604,38.4081,33200.0
2006-04-07 11:45:00,56.37,56.43,56.24,56.25,18100.0,38.4149,38.4558,38.3263,38.3331,18100.0
2006-04-07 11:50:00,56.25,56.33,56.25,56.29,17300.0,38.3331,38.3876,38.3331,38.3604,17300.0
2006-04-07 11:55:00,56.29,56.32,56.28,56.3,11300.0,38.3604,38.3808,38.3536,38.3672,11300.0
2006-04-07 12:00:00,56.29,56.38,56.27,56.38,67500.0,38.3604,38.4217,38.3468,38.4217,67500.0
2006-04-07 12:05:00,56.41,56.44,56.3,56.35,13900.0,38.4422,38.4626,38.3672,38.4013,13900.0
2006-04-07 12:10:00,56.35,56.35,56.3,56.35,14700.0,38.4013,38.4013,38.3672,38.4013,14700.0
2006-04-07 12:15:00,56.34,56.36,56.3,56.32,22700.0,38.3945,38.4081,38.3672,38.3808,22700.0
2006-04-07 12:20:00,56.31,56.38,56.3,56.38,40300.0,38.374,38.4217,38.3672,38.4217,40300.0
2006-04-07 12:25:00,56.37,56.38,56.32,56.35,11800.0,38.4149,38.4217,38.3808,38.4013,11800.0
2006-04-07 12:30:00,56.35,56.52,56.35,56.52,37500.0,38.4013,38.5171,38.4013,38.5171,37500.0
2006-04-07 12:35:00,56.54,56.55,56.34,56.43,26500.0,38.5307,38.5376,38.3945,38.4558,26500.0
2006-04-07 12:40:00,56.43,56.49,56.41,56.46,7100.0,38.4558,38.4967,38.4422,38.4762,7100.0
2006-04-07 12:45:00,56.48,56.55,56.47,56.51,26800.0,38.4899,38.5376,38.483,38.5103,26800.0
2006-04-07 12:50:00,56.52,56.6,56.52,56.52,14100.0,38.5171,38.5716,38.5171,38.5171,14100.0
2006-04-07 12:55:00,56.52,56.55,56.51,56.53,12900.0,38.5171,38.5376,38.5103,38.5239,12900.0
2006-04-07 13:00:00,56.51,56.6,56.49,56.52,40700.0,38.5103,38.5716,38.4967,38.5171,40700.0
2006-04-07 13:05:00,56.52,56.72,56.52,56.72,27500.0,38.5171,38.6534,38.5171,38.6534,27500.0
2006-04-07 13:10:00,56.71,56.72,56.65,56.66,6000.0,38.6466,38.6534,38.6057,38.6125,6000.0
2006-04-07 13:15:00,56.65,56.97,56.65,56.94,29300.0,38.6057,38.8238,38.6057,38.8033,29300.0
2006-04-07 13:20:00,56.92,57.0,56.92,56.97,16100.0,38.7897,38.8442,38.7897,38.8238,16100.0
2006-04-07 13:25:00,56.97,57.14,56.96,57.1,18200.0,38.8238,38.9396,38.817,38.9124,18200.0
2006-04-07 13:30:00,57.1,57.11,57.04,57.09,25000.0,38.9124,38.9192,38.8715,38.9056,25000.0
2006-04-07 13:35:00,57.09,57.09,56.93,57.01,46700.0,38.9056,38.9056,38.7965,38.851,46700.0
2006-04-07 13:40:00,57.0,57.14,56.97,57.07,44500.0,38.8442,38.9396,38.8238,38.8919,44500.0
2006-04-07 13:45:00,57.06,57.06,56.9,56.93,16100.0,38.8851,38.8851,38.7761,38.7965,16100.0
2006-04-07 13:50:00,56.92,56.99,56.9,56.9,13000.0,38.7897,38.8374,38.7761,38.7761,13000.0
2006-04-07 13:55:00,56.89,56.89,56.76,56.82,13900.0,38.7693,38.7693,38.6807,38.7216,13900.0
2006-04-07 14:00:00,56.82,56.91,56.79,56.91,6800.0,38.7216,38.7829,38.7011,38.7829,6800.0
2006-04-07 14:05:00,56.92,56.94,56.78,56.81,10600.0,38.7897,38.8033,38.6943,38.7147,10600.0
2006-04-07 14:10:00,56.81,56.88,56.7,56.75,11900.0,38.7147,38.7625,38.6398,38.6739,11900.0
2006-04-07 14:15:00,56.77,56.77,56.68,56.68,39300.0,38.6875,38.6875,38.6262,38.6262,39300.0
2006-04-07 14:20:00,56.68,56.73,56.62,56.63,16800.0,38.6262,38.6602,38.5853,38.5921,16800.0
2006-04-07 14:25:00,56.62,56.65,56.5,56.5,11600.0,38.5853,38.6057,38.5035,38.5035,11600.0
2006-04-07 14:30:00,56.53,56.54,56.4,56.46,15400.0,38.5239,38.5307,38.4353,38.4762,15400.0
2006-04-07 14:35:00,56.48,56.51,56.42,56.44,13200.0,38.4899,38.5103,38.449,38.4626,13200.0
2006-04-07 14:40:00,56.43,56.55,56.4,56.52,17900.0,38.4558,38.5376,38.4353,38.5171,17900.0
2006-04-07 14:45:00,56.51,56.56,56.5,56.53,20700.0,38.5103,38.5444,38.5035,38.5239,20700.0
2006-04-07 14:50:00,56.54,56.56,56.46,56.51,38800.0,38.5307,38.5444,38.4762,38.5103,38800.0
2006-04-07 14:55:00,56.52,56.58,56.48,56.54,24100.0,38.5171,38.558,38.4899,38.5307,24100.0
2006-04-07 15:00:00,56.52,56.55,56.36,56.37,38800.0,38.5171,38.5376,38.4081,38.4149,38800.0
2006-04-07 15:05:00,56.37,56.45,56.33,56.38,25500.0,38.4149,38.4694,38.3876,38.4217,25500.0
2006-04-07 15:10:00,56.36,56.54,56.36,56.49,25000.0,38.4081,38.5307,38.4081,38.4967,25000.0
2006-04-07 15:15:00,56.49,56.49,56.3,56.33,16300.0,38.4967,38.4967,38.3672,38.3876,16300.0
2006-04-07 15:20:00,56.35,56.36,56.27,56.36,36100.0,38.4013,38.4081,38.3468,38.4081,36100.0
2006-04-07 15:25:00,56.34,56.36,56.31,56.34,23800.0,38.3945,38.4081,38.374,38.3945,23800.0
2006-04-07 15:30:00,56.34,56.5,56.34,56.39,22100.0,38.3945,38.5035,38.3945,38.4285,22100.0
2006-04-07 15:35:00,56.41,56.43,56.33,56.41,21300.0,38.4422,38.4558,38.3876,38.4422,21300.0
2006-04-07 15:40:00,56.41,56.41,56.25,56.32,22300.0,38.4422,38.4422,38.3331,38.3808,22300.0
2006-04-07 15:45:00,56.32,56.59,56.3,56.58,30500.0,38.3808,38.5648,38.3672,38.558,30500.0
2006-04-07 15:50:00,56.57,56.59,56.33,56.33,39200.0,38.5512,38.5648,38.3876,38.3876,39200.0
2006-04-07 15:55:00,56.33,56.47,56.32,56.42,70300.0,38.3876,38.483,38.3808,38.449,70300.0
2006-04-10 09:30:00,57.8,58.3,57.35,57.47,194200.0,39.3894,39.7302,39.0827,39.1645,194200.0
2006-04-10 09:35:00,57.48,57.69,57.25,57.43,63400.0,39.1713,39.3144,39.0146,39.1373,63400.0
2006-04-10 09:40:00,57.41,57.41,57.11,57.2,50200.0,39.1236,39.1236,38.9192,38.9805,50200.0
2006-04-10 09:45:00,57.23,57.45,57.01,57.03,74000.0,39.001,39.1509,38.851,38.8647,74000.0
2006-04-10 09:50:00,57.0,57.11,56.88,57.0,50300.0,38.8442,38.9192,38.7625,38.8442,50300.0
2006-04-10 09:55:00,57.0,57.05,56.9,57.04,57400.0,38.8442,38.8783,38.7761,38.8715,57400.0
2006-04-10 10:00:00,57.04,57.13,56.81,56.89,47400.0,38.8715,38.9328,38.7147,38.7693,47400.0
2006-04-10 10:05:00,56.81,57.2,56.81,57.2,29200.0,38.7147,38.9805,38.7147,38.9805,29200.0
2006-04-10 10:10:00,57.15,57.4,57.13,57.39,51100.0,38.9465,39.1168,38.9328,39.11,51100.0
2006-04-10 10:15:00,57.38,57.4,57.33,57.36,23900.0,39.1032,39.1168,39.0691,39.0896,23900.0
2006-04-10 10:20:00,57.36,57.49,57.32,57.49,26400.0,39.0896,39.1782,39.0623,39.1782,26400.0
2006-04-10 10:25:00,57.49,57.56,57.46,57.5,46900.0,39.1782,39.2259,39.1577,39.185,46900.0
2006-04-10 10:30:00,57.51,57.55,57.47,57.54,34800.0,39.1918,39.219,39.1645,39.2122,34800.0
2006-04-10 10:35:00,57.54,57.62,57.53,57.59,27800.0,39.2122,39.2667,39.2054,39.2463,27800.0
2006-04-10 10:40:00,57.61,57.75,57.61,57.75,39400.0,39.2599,39.3553,39.2599,39.3553,39400.0
2006-04-10 10:45:00,57.75,57.79,57.54,57.64,120400.0,39.3553,39.3826,39.2122,39.2804,120400.0
2006-04-10 10:50:00,57.65,57.8,57.65,57.75,40600.0,39.2872,39.3894,39.2872,39.3553,40600.0
2006-04-10 10:55:00,57.74,57.74,57.61,57.68,20300.0,39.3485,39.3485,39.2599,39.3076,20300.0
2006-04-10 11:00:00,57.68,57.8,57.67,57.73,19600.0,39.3076,39.3894,39.3008,39.3417,19600.0
2006-04-10 11:05:00,57.74,57.82,57.71,57.76,31200.0,39.3485,39.403,39.3281,39.3622,31200.0
2006-04-10 11:10:00,57.75,57.76,57.71,57.73,26100.0,39.3553,39.3622,39.3281,39.3417,26100.0
2006-04-10 11:15:00,57.73,57.86,57.73,57.81,18700.0,39.3417,39.4303,39.3417,39.3962,18700.0
2006-04-10 11:20:00,57.81,57.85,57.79,57.85,12900.0,39.3962,39.4235,39.3826,39.4235,12900.0
2006-04-10 11:25:00,57.85,57.86,57.83,57.86,11200.0,39.4235,39.4303,39.4099,39.4303,11200.0
2006-04-10 11:30:00,57.85,58.0,57.85,57.93,31300.0,39.4235,39.5257,39.4235,39.478,31300.0
2006-04-10 11:35:00,57.93,57.93,57.86,57.91,15200.0,39.478,39.478,39.4303,39.4644,15200.0
2006-04-10 11:40:00,57.91,57.96,57.91,57.95,12700.0,39.4644,39.4984,39.4644,39.4916,12700.0
2006-04-10 11:45:00,57.96,58.0,57.96,57.99,18300.0,39.4984,39.5257,39.4984,39.5189,18300.0
2006-04-10 11:50:00,57.99,58.27,57.99,58.27,66600.0,39.5189,39.7097,39.5189,39.7097,66600.0
2006-04-10 11:55:00,58.25,58.54,58.24,58.53,54300.0,39.6961,39.8937,39.6893,39.8869,54300.0
2006-04-10 12:00:00,58.54,58.64,58.49,58.64,41600.0,39.8937,39.9619,39.8596,39.9619,41600.0
2006-04-10 12:05:00,58.65,58.65,58.5,58.54,18800.0,39.9687,39.9687,39.8664,39.8937,18800.0
2006-04-10 12:10:00,58.54,58.64,58.51,58.62,18000.0,39.8937,39.9619,39.8733,39.9482,18000.0
2006-04-10 12:15:00,58.62,58.63,58.53,58.53,23800.0,39.9482,39.955,39.8869,39.8869,23800.0
2006-04-10 12:20:00,58.52,58.54,58.46,58.46,20400.0,39.8801,39.8937,39.8392,39.8392,20400.0
2006-04-10 12:25:00,58.45,58.45,58.35,58.4,18000.0,39.8324,39.8324,39.7642,39.7983,18000.0
2006-04-10 12:30:00,58.4,58.4,58.31,58.35,17000.0,39.7983,39.7983,39.737,39.7642,17000.0
2006-04-10 12:35:00,58.34,58.35,58.27,58.27,22600.0,39.7574,39.7642,39.7097,39.7097,22600.0
2006-04-10 12:40:00,58.27,58.29,58.21,58.22,16700.0,39.7097,39.7233,39.6688,39.6756,16700.0
2006-04-10 12:45:00,58.22,58.22,58.07,58.08,36800.0,39.6756,39.6756,39.5734,39.5802,36800.0
2006-04-10 12:50:00,58.09,58.25,58.07,58.21,20600.0,39.587,39.6961,39.5734,39.6688,20600.0
2006-04-10 12:55:00,58.21,58.25,58.15,58.19,18600.0,39.6688,39.6961,39.6279,39.6552,18600.0
2006-04-10 13:00:00,58.19,58.19,58.11,58.12,11000.0,39.6552,39.6552,39.6007,39.6075,11000.0
2006-04-10 13:05:00,58.11,58.14,58.1,58.14,9900.0,39.6007,39.6211,39.5939,39.6211,9900.0
2006-04-10 13:10:00,58.14,58.16,58.11,58.14,13300.0,39.6211,39.6347,39.6007,39.6211,13300.0
2006-04-10 13:15:00,58.14,58.15,58.11,58.13,15500.0,39.6211,39.6279,39.6007,39.6143,15500.0
2006-04-10 13:20:00,58.1,58.15,58.1,58.11,10000.0,39.5939,39.6279,39.5939,39.6007,10000.0
2006-04-10 13:25:00,58.1,58.1,58.01,58.01,12400.0,39.5939,39.5939,39.5325,39.5325,12400.0
2006-04-10 13:30:00,58.0,58.06,58.0,58.04,19400.0,39.5257,39.5666,39.5257,39.553,19400.0
2006-04-10 13:35:00,58.03,58.08,57.99,58.04,28200.0,39.5462,39.5802,39.5189,39.553,28200.0
2006-04-10 13:40:00,58.05,58.06,58.02,58.04,28900.0,39.5598,39.5666,39.5393,39.553,28900.0
2006-04-10 13:45:00,58.03,58.03,57.9,57.98,48600.0,39.5462,39.5462,39.4576,39.5121,48600.0
2006-04-10 13:50:00,57.98,58.04,57.95,58.03,29900.0,39.5121,39.553,39.4916,39.5462,29900.0
2006-04-10 13:55:00,58.03,58.08,58.03,58.06,16100.0,39.5462,39.5802,39.5462,39.5666,16100.0
2006-04-10 14:00:00,58.06,58.08,58.04,58.06,15200.0,39.5666,39.5802,39.553,39.5666,15200.0
2006-04-10 14:05:00,58.05,58.15,58.05,58.06,36700.0,39.5598,39.6279,39.5598,39.5666,36700.0
2006-04-10 14:10:00,58.07,58.08,57.94,57.97,30800.0,39.5734,39.5802,39.4848,39.5053,30800.0
2006-04-10 14:15:00,57.94,57.96,57.92,57.95,16600.0,39.4848,39.4984,39.4712,39.4916,16600.0
2006-04-10 14:20:00,57.95,58.05,57.93,58.0,27500.0,39.4916,39.5598,39.478,39.5257,27500.0
2006-04-10 14:25:00,58.0,58.01,57.92,57.93,11400.0,39.5257,39.5325,39.4712,39.478,11400.0
2006-04-10 14:30:00,57.94,57.94,57.82,57.84,32300.0,39.4848,39.4848,39.403,39.4167,32300.0
2006-04-10 14:35:00,57.83,57.83,57.67,57.77,43200.0,39.4099,39.4099,39.3008,39.369,43200.0
2006-04-10 14:40:00,57.75,57.85,57.75,57.84,18600.0,39.3553,39.4235,39.3553,39.4167,18600.0
2006-04-10 14:45:00,57.83,57.84,57.8,57.82,16200.0,39.4099,39.4167,39.3894,39.403,16200.0
2006-04-10 14:50:00,57.82,57.84,57.8,57.84,19600.0,39.403,39.4167,39.3894,39.4167,19600.0
2006-04-10 14:55:00,57.84,57.84,57.74,57.79,27100.0,39.4167,39.4167,39.3485,39.3826,27100.0
2006-04-10 15:00:00,57.79,57.81,57.75,57.77,17000.0,39.3826,39.3962,39.3553,39.369,17000.0
2006-04-10 15:05:00,57.76,57.76,57.63,57.67,32500.0,39.3622,39.3622,39.2736,39.3008,32500.0
2006-04-10 15:10:00,57.67,57.74,57.65,57.7,28900.0,39.3008,39.3485,39.2872,39.3213,28900.0
2006-04-10 15:15:00,57.69,57.71,57.65,57.69,38000.0,39.3144,39.3281,39.2872,39.3144,38000.0
2006-04-10 15:20:00,57.69,57.72,57.68,57.69,26000.0,39.3144,39.3349,39.3076,39.3144,26000.0
2006-04-10 15:25:00,57.67,57.68,57.46,57.53,39800.0,39.3008,39.3076,39.1577,39.2054,39800.0
2006-04-10 15:30:00,57.53,57.59,57.53,57.55,29100.0,39.2054,39.2463,39.2054,39.219,29100.0
2006-04-10 15:35:00,57.54,57.55,57.5,57.55,38000.0,39.2122,39.219,39.185,39.219,38000.0
2006-04-10 15:40:00,57.55,57.66,57.54,57.66,23800.0,39.219,39.294,39.2122,39.294,23800.0
2006-04-10 15:45:00,57.67,57.74,57.66,57.73,35600.0,39.3008,39.3485,39.294,39.3417,35600.0
2006-04-10 15:50:00,57.74,57.75,57.7,57.71,39400.0,39.3485,39.3553,39.3213,39.3281,39400.0
2006-04-10 15:55:00,57.7,57.73,57.65,57.66,69500.0,39.3213,39.3417,39.2872,39.294,69500.0
2006-04-11 09:30:00,57.35,57.61,57.15,57.61,50000.0,39.0827,39.2599,38.9465,39.2599,50000.0
2006-04-11 09:35:00,57.61,57.67,57.59,57.6,24100.0,39.2599,39.3008,39.2463,39.2531,24100.0
2006-04-11 09:40:00,57.6,57.6,57.01,57.01,41300.0,39.2531,39.2531,38.851,38.851,41300.0
2006-04-11 09:45:00,57.01,57.06,56.9,56.96,43000.0,38.851,38.8851,38.7761,38.817,43000.0
2006-04-11 09:50:00,56.94,57.15,56.94,57.11,23000.0,38.8033,38.9465,38.8033,38.9192,23000.0
2006-04-11 09:55:00,57.11,57.12,56.98,56.99,16600.0,38.9192,38.926,38.8306,38.8374,16600.0
2006-04-11 10:00:00,57.0,57.1,56.99,57.0,18500.0,38.8442,38.9124,38.8374,38.8442,18500.0
2006-04-11 10:05:00,56.96,56.96,56.76,56.84,42500.0,38.817,38.817,38.6807,38.7352,42500.0
2006-04-11 10:10:00,56.85,56.87,56.76,56.83,15400.0,38.742,38.7556,38.6807,38.7284,15400.0
2006-04-11 10:15:00,56.83,56.83,56.56,56.56,26900.0,38.7284,38.7284,38.5444,38.5444,26900.0
2006-04-11 10:20:00,56.63,56.75,56.62,56.75,22000.0,38.5921,38.6739,38.5853,38.6739,22000.0
2006-04-11 10:25:00,56.75,56.9,56.75,56.89,15600.0,38.6739,38.7761,38.6739,38.7693,15600.0
2006-04-11 10:30:00,56.88,57.03,56.87,56.97,16900.0,38.7625,38.8647,38.7556,38.8238,16900.0
2006-04-11 10:35:00,57.0,57.09,56.93,57.09,17800.0,38.8442,38.9056,38.7965,38.9056,17800.0
2006-04-11 10:40:00,57.08,57.09,56.88,56.93,22800.0,38.8987,38.9056,38.7625,38.7965,22800.0
2006-04-11 10:45:00,56.9,56.93,56.83,56.92,9300.0,38.7761,38.7965,38.7284,38.7897,9300.0
2006-04-11 10:50:00,56.91,56.95,56.89,56.94,9200.0,38.7829,38.8102,38.7693,38.8033,9200.0
2006-04-11 10:55:00,56.94,56.94,56.88,56.91,11800.0,38.8033,38.8033,38.7625,38.7829,11800.0
2006-04-11 11:00:00,56.87,56.89,56.82,56.84,6200.0,38.7556,38.7693,38.7216,38.7352,6200.0
2006-04-11 11:05:00,56.83,56.85,56.8,56.82,28400.0,38.7284,38.742,38.7079,38.7216,28400.0
2006-04-11 11:10:00,56.8,56.87,56.8,56.87,14300.0,38.7079,38.7556,38.7079,38.7556,14300.0
2006-04-11 11:15:00,56.87,56.88,56.83,56.86,9900.0,38.7556,38.7625,38.7284,38.7488,9900.0
2006-04-11 11:20:00,56.85,56.87,56.83,56.86,19600.0,38.742,38.7556,38.7284,38.7488,19600.0
2006-04-11 11:25:00,56.87,56.92,56.86,56.9,14200.0,38.7556,38.7897,38.7488,38.7761,14200.0
2006-04-11 11:30:00,56.9,56.95,56.85,56.92,29700.0,38.7761,38.8102,38.742,38.7897,29700.0
2006-04-11 11:35:00,56.92,56.98,56.91,56.95,12700.0,38.7897,38.8306,38.7829,38.8102,12700.0
2006-04-11 11:40:00,56.95,56.99,56.9,56.9,21300.0,38.8102,38.8374,38.7761,38.7761,21300.0
2006-04-11 11:45:00,56.89,56.9,56.79,56.79,17900.0,38.7693,38.7761,38.7011,38.7011,17900.0
2006-04-11 11:50:00,56.78,56.79,56.75,56.76,12600.0,38.6943,38.7011,38.6739,38.6807,12600.0
2006-04-11 11:55:00,56.78,56.78,56.63,56.67,27500.0,38.6943,38.6943,38.5921,38.6193,27500.0
2006-04-11 12:00:00,56.67,56.68,56.6,56.6,7100.0,38.6193,38.6262,38.5716,38.5716,7100.0
2006-04-11 12:05:00,56.64,56.64,56.57,56.58,9900.0,38.5989,38.5989,38.5512,38.558,9900.0
2006-04-11 12:10:00,56.58,56.58,56.38,56.38,24500.0,38.558,38.558,38.4217,38.4217,24500.0
2006-04-11 12:15:00,56.38,56.43,56.33,56.43,14200.0,38.4217,38.4558,38.3876,38.4558,14200.0
2006-04-11 12:20:00,56.43,56.5,56.41,56.5,14400.0,38.4558,38.5035,38.4422,38.5035,14400.0
2006-04-11 12:25:00,56.49,56.54,56.49,56.52,8000.0,38.4967,38.5307,38.4967,38.5171,8000.0
2006-04-11 12:30:00,56.52,56.56,56.5,56.56,6900.0,38.5171,38.5444,38.5035,38.5444,6900.0
2006-04-11 12:35:00,56.56,56.73,56.56,56.7,16800.0,38.5444,38.6602,38.5444,38.6398,16800.0
2006-04-11 12:40:00,56.7,56.85,56.7,56.81,41800.0,38.6398,38.742,38.6398,38.7147,41800.0
2006-04-11 12:45:00,56.8,56.8,56.58,56.58,10900.0,38.7079,38.7079,38.558,38.558,10900.0
2006-04-11 12:50:00,56.58,56.69,56.57,56.69,6300.0,38.558,38.633,38.5512,38.633,6300.0
2006-04-11 12:55:00,56.69,56.71,56.67,56.67,6200.0,38.633,38.6466,38.6193,38.6193,6200.0
2006-04-11 13:00:00,56.65,56.65,56.58,56.59,7000.0,38.6057,38.6057,38.558,38.5648,7000.0
2006-04-11 13:05:00,56.6,56.62,56.59,56.61,5900.0,38.5716,38.5853,38.5648,38.5785,5900.0
2006-04-11 13:10:00,56.61,56.62,56.54,56.55,6600.0,38.5785,38.5853,38.5307,38.5376,6600.0
2006-04-11 13:15:00,56.54,56.58,56.54,56.56,9200.0,38.5307,38.558,38.5307,38.5444,9200.0
2006-04-11 13:20:00,56.55,56.56,56.51,56.53,12600.0,38.5376,38.5444,38.5103,38.5239,12600.0
2006-04-11 13:25:00,56.53,56.57,56.52,56.57,10100.0,38.5239,38.5512,38.5171,38.5512,10100.0
2006-04-11 13:30:00,56.56,56.56,56.46,56.5,40200.0,38.5444,38.5444,38.4762,38.5035,40200.0
2006-04-11 13:35:00,56.5,56.52,56.41,56.51,44100.0,38.5035,38.5171,38.4422,38.5103,44100.0
2006-04-11 13:40:00,56.51,56.53,56.43,56.53,32500.0,38.5103,38.5239,38.4558,38.5239,32500.0
2006-04-11 13:45:00,56.54,56.55,56.47,56.47,10600.0,38.5307,38.5376,38.483,38.483,10600.0
2006-04-11 13:50:00,56.49,56.52,56.49,56.5,43900.0,38.4967,38.5171,38.4967,38.5035,43900.0
2006-04-11 13:55:00,56.5,56.52,56.48,56.5,40400.0,38.5035,38.5171,38.4899,38.5035,40400.0
2006-04-11 14:00:00,56.5,56.57,56.5,56.51,23300.0,38.5035,38.5512,38.5035,38.5103,23300.0
2006-04-11 14:05:00,56.51,56.52,56.49,56.49,5000.0,38.5103,38.5171,38.4967,38.4967,5000.0
2006-04-11 14:10:00,56.48,56.5,56.29,56.29,63700.0,38.4899,38.5035,38.3604,38.3604,63700.0
2006-04-11 14:15:00,56.32,56.44,56.3,56.39,27900.0,38.3808,38.4626,38.3672,38.4285,27900.0
2006-04-11 14:20:00,56.4,56.41,56.33,56.36,11500.0,38.4353,38.4422,38.3876,38.4081,11500.0
2006-04-11 14:25:00,56.34,56.35,56.18,56.22,21700.0,38.3945,38.4013,38.2854,38.3127,21700.0
2006-04-11 14:30:00,56.21,56.48,56.21,56.48,20800.0,38.3059,38.4899,38.3059,38.4899,20800.0
2006-04-11 14:35:00,56.49,56.54,56.45,56.47,22600.0,38.4967,38.5307,38.4694,38.483,22600.0
2006-04-11 14:40:00,56.47,56.56,56.47,56.55,20000.0,38.483,38.5444,38.483,38.5376,20000.0
2006-04-11 14:45:00,56.55,56.55,56.42,56.43,16900.0,38.5376,38.5376,38.449,38.4558,16900.0
2006-04-11 14:50:00,56.44,56.46,56.43,56.45,11300.0,38.4626,38.4762,38.4558,38.4694,11300.0
2006-04-11 14:55:00,56.45,56.46,56.37,56.4,13500.0,38.4694,38.4762,38.4149,38.4353,13500.0
2006-04-11 15:00:00,56.42,56.42,56.32,56.33,9500.0,38.449,38.449,38.3808,38.3876,9500.0
2006-04-11 15:05:00,56.34,56.48,56.32,56.45,18000.0,38.3945,38.4899,38.3808,38.4694,18000.0
2006-04-11 15:10:00,56.44,56.45,56.36,56.4,20600.0,38.4626,38.4694,38.4081,38.4353,20600.0
2006-04-11 15:15:00,56.4,56.53,56.4,56.48,31800.0,38.4353,38.5239,38.4353,38.4899,31800.0
2006-04-11 15:20:00,56.49,56.59,56.43,56.59,131500.0,38.4967,38.5648,38.4558,38.5648,131500.0
2006-04-11 15:25:00,56.59,56.59,56.41,56.42,31400.0,38.5648,38.5648,38.4422,38.449,31400.0
2006-04-11 15:30:00,56.42,56.53,56.42,56.5,110200.0,38.449,38.5239,38.449,38.5035,110200.0
2006-04-11 15:35:00,56.5,56.52,56.46,56.52,21900.0,38.5035,38.5171,38.4762,38.5171,21900.0
2006-04-11 15:40:00,56.53,56.54,56.5,56.53,13400.0,38.5239,38.5307,38.5035,38.5239,13400.0
2006-04-11 15:45:00,56.52,56.53,56.5,56.51,23800.0,38.5171,38.5239,38.5035,38.5103,23800.0
2006-04-11 15:50:00,56.51,56.56,56.5,56.56,36900.0,38.5103,38.5444,38.5035,38.5444,36900.0
2006-04-11 15:55:00,56.56,56.61,56.55,56.56,45700.0,38.5444,38.5785,38.5376,38.5444,45700.0
2006-04-12 09:30:00,56.8,56.86,56.72,56.73,20600.0,38.7079,38.7488,38.6534,38.6602,20600.0
2006-04-12 09:35:00,56.77,56.79,56.63,56.7,45400.0,38.6875,38.7011,38.5921,38.6398,45400.0
2006-04-12 09:40:00,56.69,56.82,56.67,56.82,16400.0,38.633,38.7216,38.6193,38.7216,16400.0
2006-04-12 09:45:00,56.83,56.83,56.65,56.72,18400.0,38.7284,38.7284,38.6057,38.6534,18400.0
2006-04-12 09:50:00,56.7,56.8,56.7,56.73,11200.0,38.6398,38.7079,38.6398,38.6602,11200.0
2006-04-12 09:55:00,56.74,56.75,56.72,56.74,6000.0,38.667,38.6739,38.6534,38.667,6000.0
2006-04-12 10:00:00,56.72,56.76,56.7,56.7,27100.0,38.6534,38.6807,38.6398,38.6398,27100.0
2006-04-12 10:05:00,56.7,56.71,56.67,56.68,12900.0,38.6398,38.6466,38.6193,38.6262,12900.0
2006-04-12 10:10:00,56.68,56.68,56.6,56.61,33900.0,38.6262,38.6262,38.5716,38.5785,33900.0
2006-04-12 10:15:00,56.62,56.63,56.37,56.37,45000.0,38.5853,38.5921,38.4149,38.4149,45000.0
2006-04-12 10:20:00,56.37,56.37,56.21,56.27,52400.0,38.4149,38.4149,38.3059,38.3468,52400.0
2006-04-12 10:25:00,56.27,56.48,56.27,56.42,31600.0,38.3468,38.4899,38.3468,38.449,31600.0
2006-04-12 10:30:00,56.42,56.42,56.28,56.36,25600.0,38.449,38.449,38.3536,38.4081,25600.0
2006-04-12 10:35:00,56.35,56.38,56.25,56.38,16600.0,38.4013,38.4217,38.3331,38.4217,16600.0
2006-04-12 10:40:00,56.39,56.43,56.36,56.36,7900.0,38.4285,38.4558,38.4081,38.4081,7900.0
2006-04-12 10:45:00,56.35,56.4,56.3,56.39,26100.0,38.4013,38.4353,38.3672,38.4285,26100.0
2006-04-12 10:50:00,56.39,56.45,56.34,56.44,20700.0,38.4285,38.4694,38.3945,38.4626,20700.0
2006-04-12 10:55:00,56.44,56.46,56.36,56.43,15200.0,38.4626,38.4762,38.4081,38.4558,15200.0
2006-04-12 11:00:00,56.44,56.45,56.36,56.44,17300.0,38.4626,38.4694,38.4081,38.4626,17300.0
2006-04-12 11:05:00,56.42,56.5,56.4,56.5,14300.0,38.449,38.5035,38.4353,38.5035,14300.0
2006-04-12 11:10:00,56.5,56.52,56.47,56.52,29800.0,38.5035,38.5171,38.483,38.5171,29800.0
2006-04-12 11:15:00,56.52,56.55,56.52,56.53,8500.0,38.5171,38.5376,38.5171,38.5239,8500.0
2006-04-12 11:20:00,56.54,56.75,56.53,56.58,40000.0,38.5307,38.6739,38.5239,38.558,40000.0
2006-04-12 11:25:00,56.61,56.65,56.56,56.6,29800.0,38.5785,38.6057,38.5444,38.5716,29800.0
2006-04-12 11:30:00,56.59,56.6,56.51,56.57,13500.0,38.5648,38.5716,38.5103,38.5512,13500.0
2006-04-12 11:35:00,56.57,56.57,56.48,56.52,14900.0,38.5512,38.5512,38.4899,38.5171,14900.0
2006-04-12 11:40:00,56.52,56.54,56.49,56.5,15100.0,38.5171,38.5307,38.4967,38.5035,15100.0
2006-04-12 11:45:00,56.5,56.59,56.47,56.59,14700.0,38.5035,38.5648,38.483,38.5648,14700.0
2006-04-12 11:50:00,56.56,56.56,56.48,56.5,10800.0,38.5444,38.5444,38.4899,38.5035,10800.0
2006-04-12 11:55:00,56.51,56.58,56.51,56.58,4000.0,38.5103,38.558,38.5103,38.558,4000.0
2006-04-12 12:00:00,56.58,56.62,56.5,56.52,14800.0,38.558,38.5853,38.5035,38.5171,14800.0
2006-04-12 12:05:00,56.52,56.54,56.5,56.52,7900.0,38.5171,38.5307,38.5035,38.5171,7900.0
2006-04-12 12:10:00,56.52,56.6,56.5,56.57,7400.0,38.5171,38.5716,38.5035,38.5512,7400.0
2006-04-12 12:15:00,56.57,56.6,56.56,56.6,1700.0,38.5512,38.5716,38.5444,38.5716,1700.0
2006-04-12 12:20:00,56.6,56.6,56.55,56.59,11700.0,38.5716,38.5716,38.5376,38.5648,11700.0
2006-04-12 12:25:00,56.59,56.59,56.55,56.55,4700.0,38.5648,38.5648,38.5376,38.5376,4700.0
2006-04-12 12:30:00,56.56,56.6,56.56,56.59,7300.0,38.5444,38.5716,38.5444,38.5648,7300.0
2006-04-12 12:35:00,56.59,56.59,56.57,56.57,5600.0,38.5648,38.5648,38.5512,38.5512,5600.0
2006-04-12 12:40:00,56.56,56.58,56.52,56.54,8800.0,38.5444,38.558,38.5171,38.5307,8800.0
2006-04-12 12:45:00,56.53,56.56,56.48,56.49,5500.0,38.5239,38.5444,38.4899,38.4967,5500.0
2006-04-12 12:50:00,56.49,56.55,56.48,56.51,9400.0,38.4967,38.5376,38.4899,38.5103,9400.0
2006-04-12 12:55:00,56.5,56.53,56.49,56.53,10500.0,38.5035,38.5239,38.4967,38.5239,10500.0
2006-04-12 13:00:00,56.5,56.55,56.49,56.52,13200.0,38.5035,38.5376,38.4967,38.5171,13200.0
2006-04-12 13:05:00,56.52,56.55,56.51,56.55,8200.0,38.5171,38.5376,38.5103,38.5376,8200.0
2006-04-12 13:10:00,56.56,56.56,56.5,56.5,6900.0,38.5444,38.5444,38.5035,38.5035,6900.0
2006-04-12 13:15:00,56.5,56.5,56.48,56.5,4400.0,38.5035,38.5035,38.4899,38.5035,4400.0
2006-04-12 13:20:00,56.5,56.53,56.49,56.51,5500.0,38.5035,38.5239,38.4967,38.5103,5500.0
2006-04-12 13:25:00,56.5,56.5,56.48,56.49,3700.0,38.5035,38.5035,38.4899,38.4967,3700.0
2006-04-12 13:30:00,56.47,56.5,56.47,56.49,3600.0,38.483,38.5035,38.483,38.4967,3600.0
2006-04-12 13:35:00,56.49,56.54,56.47,56.51,11200.0,38.4967,38.5307,38.483,38.5103,11200.0
2006-04-12 13:40:00,56.5,56.52,56.47,56.52,7000.0,38.5035,38.5171,38.483,38.5171,7000.0
2006-04-12 13:45:00,56.51,56.52,56.46,56.48,8300.0,38.5103,38.5171,38.4762,38.4899,8300.0
2006-04-12 13:50:00,56.48,56.5,56.48,56.5,2100.0,38.4899,38.5035,38.4899,38.5035,2100.0
2006-04-12 13:55:00,56.5,56.5,56.48,56.49,3900.0,38.5035,38.5035,38.4899,38.4967,3900.0
2006-04-12 14:00:00,56.5,56.51,56.48,56.49,8800.0,38.5035,38.5103,38.4899,38.4967,8800.0
2006-04-12 14:05:00,56.49,56.5,56.42,56.43,7100.0,38.4967,38.5035,38.449,38.4558,7100.0
2006-04-12 14:10:00,56.44,56.47,56.43,56.45,5800.0,38.4626,38.483,38.4558,38.4694,5800.0
2006-04-12 14:15:00,56.42,56.47,56.42,56.46,8900.0,38.449,38.483,38.449,38.4762,8900.0
2006-04-12 14:20:00,56.46,56.46,56.43,56.45,9400.0,38.4762,38.4762,38.4558,38.4694,9400.0
2006-04-12 14:25:00,56.44,56.46,56.41,56.46,10200.0,38.4626,38.4762,38.4422,38.4762,10200.0
2006-04-12 14:30:00,56.45,56.47,56.45,56.47,4900.0,38.4694,38.483,38.4694,38.483,4900.0
2006-04-12 14:35:00,56.46,56.5,56.46,56.5,8700.0,38.4762,38.5035,38.4762,38.5035,8700.0
2006-04-12 14:40:00,56.49,56.5,56.45,56.49,6500.0,38.4967,38.5035,38.4694,38.4967,6500.0
2006-04-12 14:45:00,56.49,56.54,56.49,56.5,24200.0,38.4967,38.5307,38.4967,38.5035,24200.0
2006-04-12 14:50:00,56.49,56.5,56.46,56.48,10500.0,38.4967,38.5035,38.4762,38.4899,10500.0
2006-04-12 14:55:00,56.48,56.5,56.47,56.5,8500.0,38.4899,38.5035,38.483,38.5035,8500.0
2006-04-12 15:00:00,56.52,56.58,56.51,56.53,7400.0,38.5171,38.558,38.5103,38.5239,7400.0
2006-04-12 15:05:00,56.51,56.51,56.49,56.51,8600.0,38.5103,38.5103,38.4967,38.5103,8600.0
2006-04-12 15:10:00,56.51,56.57,56.49,56.5,10700.0,38.5103,38.5512,38.4967,38.5035,10700.0
2006-04-12 15:15:00,56.49,56.57,56.49,56.57,7600.0,38.4967,38.5512,38.4967,38.5512,7600.0
2006-04-12 15:20:00,56.57,56.6,56.54,56.54,7600.0,38.5512,38.5716,38.5307,38.5307,7600.0
2006-04-12 15:25:00,56.54,56.54,56.5,56.5,8100.0,38.5307,38.5307,38.5035,38.5035,8100.0
2006-04-12 15:30:00,56.51,56.54,56.51,56.54,12200.0,38.5103,38.5307,38.5103,38.5307,12200.0
2006-04-12 15:35:00,56.54,56.58,56.52,56.58,15800.0,38.5307,38.558,38.5171,38.558,15800.0
2006-04-12 15:40:00,56.57,56.6,56.56,56.56,15500.0,38.5512,38.5716,38.5444,38.5444,15500.0
2006-04-12 15:45:00,56.56,56.57,56.52,56.53,17700.0,38.5444,38.5512,38.5171,38.5239,17700.0
2006-04-12 15:50:00,56.54,56.67,56.54,56.67,32500.0,38.5307,38.6193,38.5307,38.6193,32500.0
2006-04-12 15:55:00,56.67,56.94,56.66,56.94,97400.0,38.6193,38.8033,38.6125,38.8033,97400.0
2006-04-13 09:30:00,56.77,57.0,56.7,56.89,58500.0,38.6875,38.8442,38.6398,38.7693,58500.0
2006-04-13 09:35:00,56.84,56.91,56.77,56.83,28800.0,38.7352,38.7829,38.6875,38.7284,28800.0
2006-04-13 09:40:00,56.84,57.05,56.81,57.04,20300.0,38.7352,38.8783,38.7147,38.8715,20300.0
2006-04-13 09:45:00,57.09,57.37,57.0,57.21,52900.0,38.9056,39.0964,38.8442,38.9873,52900.0
2006-04-13 09:50:00,57.21,57.3,57.12,57.29,42600.0,38.9873,39.0487,38.926,39.0419,42600.0
2006-04-13 09:55:00,57.3,57.32,57.2,57.26,40100.0,39.0487,39.0623,38.9805,39.0214,40100.0
2006-04-13 10:00:00,57.3,57.45,57.25,57.45,39400.0,39.0487,39.1509,39.0146,39.1509,39400.0
2006-04-13 10:05:00,57.46,57.55,57.39,57.48,29800.0,39.1577,39.219,39.11,39.1713,29800.0
2006-04-13 10:10:00,57.49,57.58,57.38,57.4,30600.0,39.1782,39.2395,39.1032,39.1168,30600.0
2006-04-13 10:15:00,57.41,57.56,57.41,57.5,13600.0,39.1236,39.2259,39.1236,39.185,13600.0
2006-04-13 10:20:00,57.5,57.56,57.46,57.5,10400.0,39.185,39.2259,39.1577,39.185,10400.0
2006-04-13 10:25:00,57.5,57.54,57.33,57.44,24700.0,39.185,39.2122,39.0691,39.1441,24700.0
2006-04-13 10:30:00,57.44,57.5,57.31,57.36,16500.0,39.1441,39.185,39.0555,39.0896,16500.0
2006-04-13 10:35:00,57.36,57.5,57.34,57.49,15400.0,39.0896,39.185,39.0759,39.1782,15400.0
2006-04-13 10:40:00,57.49,57.5,57.37,57.37,14300.0,39.1782,39.185,39.0964,39.0964,14300.0
2006-04-13 10:45:00,57.37,57.5,57.37,57.5,8600.0,39.0964,39.185,39.0964,39.185,8600.0
2006-04-13 10:50:00,57.5,57.59,57.45,57.56,37400.0,39.185,39.2463,39.1509,39.2259,37400.0
2006-04-13 10:55:00,57.59,57.59,57.45,57.52,53700.0,39.2463,39.2463,39.1509,39.1986,53700.0
2006-04-13 11:00:00,57.53,57.53,57.45,57.5,6200.0,39.2054,39.2054,39.1509,39.185,6200.0
2006-04-13 11:05:00,57.49,57.55,57.47,57.54,11200.0,39.1782,39.219,39.1645,39.2122,11200.0
2006-04-13 11:10:00,57.54,57.92,57.54,57.87,31600.0,39.2122,39.4712,39.2122,39.4371,31600.0
2006-04-13 11:15:00,57.89,58.1,57.89,57.9,60500.0,39.4507,39.5939,39.4507,39.4576,60500.0
2006-04-13 11:20:00,57.9,58.04,57.9,58.01,40900.0,39.4576,39.553,39.4576,39.5325,40900.0
2006-04-13 11:25:00,58.02,58.05,57.98,58.04,34600.0,39.5393,39.5598,39.5121,39.553,34600.0
2006-04-13 11:30:00,58.03,58.04,57.95,57.99,75600.0,39.5462,39.553,39.4916,39.5189,75600.0
2006-04-13 11:35:00,57.99,58.0,57.85,57.86,57000.0,39.5189,39.5257,39.4235,39.4303,57000.0
2006-04-13 11:40:00,57.85,57.9,57.79,57.9,21400.0,39.4235,39.4576,39.3826,39.4576,21400.0
2006-04-13 11:45:00,57.9,57.98,57.9,57.98,18600.0,39.4576,39.5121,39.4576,39.5121,18600.0
2006-04-13 11:50:00,57.97,57.99,57.97,57.98,4900.0,39.5053,39.5189,39.5053,39.5121,4900.0
2006-04-13 11:55:00,57.99,58.07,57.94,58.05,22500.0,39.5189,39.5734,39.4848,39.5598,22500.0
2006-04-13 12:00:00,58.06,58.09,58.05,58.09,10400.0,39.5666,39.587,39.5598,39.587,10400.0
2006-04-13 12:05:00,58.08,58.15,58.07,58.08,20000.0,39.5802,39.6279,39.5734,39.5802,20000.0
2006-04-13 12:10:00,58.08,58.14,58.06,58.07,39000.0,39.5802,39.6211,39.5666,39.5734,39000.0
2006-04-13 12:15:00,58.07,58.09,58.01,58.08,9000.0,39.5734,39.587,39.5325,39.5802,9000.0
2006-04-13 12:20:00,58.08,58.18,58.08,58.13,38200.0,39.5802,39.6484,39.5802,39.6143,38200.0
2006-04-13 12:25:00,58.13,58.13,57.99,58.0,61500.0,39.6143,39.6143,39.5189,39.5257,61500.0
2006-04-13 12:30:00,58.0,58.03,57.99,58.0,18600.0,39.5257,39.5462,39.5189,39.5257,18600.0
2006-04-13 12:35:00,58.0,58.03,57.98,57.98,32200.0,39.5257,39.5462,39.5121,39.5121,32200.0
2006-04-13 12:40:00,57.99,58.0,57.97,57.97,3500.0,39.5189,39.5257,39.5053,39.5053,3500.0
2006-04-13 12:45:00,57.97,58.0,57.97,57.97,7200.0,39.5053,39.5257,39.5053,39.5053,7200.0
2006-04-13 12:50:00,57.98,57.99,57.95,57.97,4000.0,39.5121,39.5189,39.4916,39.5053,4000.0
2006-04-13 12:55:00,57.95,57.98,57.89,57.92,6400.0,39.4916,39.5121,39.4507,39.4712,6400.0
2006-04-13 13:00:00,57.9,58.0,57.9,57.97,26900.0,39.4576,39.5257,39.4576,39.5053,26900.0
2006-04-13 13:05:00,57.97,57.98,57.94,57.96,9200.0,39.5053,39.5121,39.4848,39.4984,9200.0
2006-04-13 13:10:00,57.96,57.97,57.93,57.93,17900.0,39.4984,39.5053,39.478,39.478,17900.0
2006-04-13 13:15:00,57.93,57.93,57.85,57.86,6300.0,39.478,39.478,39.4235,39.4303,6300.0
2006-04-13 13:20:00,57.85,57.86,57.84,57.86,3600.0,39.4235,39.4303,39.4167,39.4303,3600.0
2006-04-13 13:25:00,57.84,57.94,57.84,57.94,8700.0,39.4167,39.4848,39.4167,39.4848,8700.0
2006-04-13 13:30:00,57.94,57.96,57.94,57.96,9200.0,39.4848,39.4984,39.4848,39.4984,9200.0
2006-04-13 13:35:00,57.96,57.98,57.96,57.98,9100.0,39.4984,39.5121,39.4984,39.5121,9100.0
2006-04-13 13:40:00,57.96,58.0,57.95,57.96,43000.0,39.4984,39.5257,39.4916,39.4984,43000.0
2006-04-13 13:45:00,57.95,58.01,57.94,57.98,10800.0,39.4916,39.5325,39.4848,39.5121,10800.0
2006-04-13 13:50:00,57.93,58.0,57.93,57.99,16300.0,39.478,39.5257,39.478,39.5189,16300.0
2006-04-13 13:55:00,57.99,58.05,57.99,58.04,59000.0,39.5189,39.5598,39.5189,39.553,59000.0
2006-04-13 14:00:00,58.03,58.06,58.03,58.06,26800.0,39.5462,39.5666,39.5462,39.5666,26800.0
2006-04-13 14:05:00,58.06,58.06,58.01,58.04,11400.0,39.5666,39.5666,39.5325,39.553,11400.0
2006-04-13 14:10:00,58.03,58.06,58.03,58.03,9000.0,39.5462,39.5666,39.5462,39.5462,9000.0
2006-04-13 14:15:00,58.02,58.04,58.02,58.03,5900.0,39.5393,39.553,39.5393,39.5462,5900.0
2006-04-13 14:20:00,58.04,58.08,58.04,58.07,39800.0,39.553,39.5802,39.553,39.5734,39800.0
2006-04-13 14:25:00,58.07,58.13,58.07,58.07,43900.0,39.5734,39.6143,39.5734,39.5734,43900.0
2006-04-13 14:30:00,58.09,58.17,58.09,58.17,22500.0,39.587,39.6416,39.587,39.6416,22500.0
2006-04-13 14:35:00,58.16,58.22,58.16,58.17,22200.0,39.6347,39.6756,39.6347,39.6416,22200.0
2006-04-13 14:40:00,58.18,58.24,58.12,58.19,82300.0,39.6484,39.6893,39.6075,39.6552,82300.0
2006-04-13 14:45:00,58.16,58.2,58.16,58.19,52900.0,39.6347,39.662,39.6347,39.6552,52900.0
2006-04-13 14:50:00,58.19,58.19,58.08,58.09,44800.0,39.6552,39.6552,39.5802,39.587,44800.0
2006-04-13 14:55:00,58.09,58.11,58.05,58.11,42800.0,39.587,39.6007,39.5598,39.6007,42800.0
2006-04-13 15:00:00,58.12,58.14,58.07,58.08,41400.0,39.6075,39.6211,39.5734,39.5802,41400.0
2006-04-13 15:05:00,58.08,58.16,58.08,58.09,27100.0,39.5802,39.6347,39.5802,39.587,27100.0
2006-04-13 15:10:00,58.08,58.09,57.98,58.09,46200.0,39.5802,39.587,39.5121,39.587,46200.0
2006-04-13 15:15:00,58.09,58.11,58.04,58.1,51900.0,39.587,39.6007,39.553,39.5939,51900.0
2006-04-13 15:20:00,58.1,58.17,58.1,58.13,42400.0,39.5939,39.6416,39.5939,39.6143,42400.0
2006-04-13 15:25:00,58.14,58.14,58.07,58.07,59100.0,39.6211,39.6211,39.5734,39.5734,59100.0
2006-04-13 15:30:00,58.06,58.1,58.04,58.08,73600.0,39.5666,39.5939,39.553,39.5802,73600.0
2006-04-13 15:35:00,58.07,58.1,58.05,58.05,37700.0,39.5734,39.5939,39.5598,39.5598,37700.0
2006-04-13 15:40:00,58.04,58.06,57.97,57.99,73200.0,39.553,39.5666,39.5053,39.5189,73200.0
2006-04-13 15:45:00,57.99,57.99,57.83,57.83,47900.0,39.5189,39.5189,39.4099,39.4099,47900.0
2006-04-13 15:50:00,57.83,57.9,57.8,57.89,123800.0,39.4099,39.4576,39.3894,39.4507,123800.0
2006-04-13 15:55:00,57.89,57.95,57.8,57.81,216700.0,39.4507,39.4916,39.3894,39.3962,216700.0
2006-04-17 09:30:00,59.45,59.54,59.3,59.48,249100.0,40.5138,40.5752,40.4116,40.5343,249100.0
2006-04-17 09:35:00,59.48,59.54,59.22,59.22,71700.0,40.5343,40.5752,40.3571,40.3571,71700.0
2006-04-17 09:40:00,59.25,59.27,59.01,59.08,101300.0,40.3776,40.3912,40.214,40.2617,101300.0
2006-04-17 09:45:00,59.09,59.09,58.71,58.78,79000.0,40.2685,40.2685,40.0096,40.0573,79000.0
2006-04-17 09:50:00,58.83,59.13,58.83,59.0,114900.0,40.0913,40.2958,40.0913,40.2072,114900.0
2006-04-17 09:55:00,59.0,59.12,58.88,59.03,60400.0,40.2072,40.289,40.1254,40.2276,60400.0
2006-04-17 10:00:00,59.09,59.13,58.98,59.05,68300.0,40.2685,40.2958,40.1936,40.2413,68300.0
2006-04-17 10:05:00,59.06,59.38,59.06,59.27,68100.0,40.2481,40.4661,40.2481,40.3912,68100.0
2006-04-17 10:10:00,59.28,59.4,59.11,59.38,58700.0,40.398,40.4798,40.2821,40.4661,58700.0
2006-04-17 10:15:00,59.38,59.4,59.3,59.35,77700.0,40.4661,40.4798,40.4116,40.4457,77700.0
2006-04-17 10:20:00,59.35,59.37,59.32,59.33,34400.0,40.4457,40.4593,40.4253,40.4321,34400.0
2006-04-17 10:25:00,59.34,59.34,59.2,59.2,29600.0,40.4389,40.4389,40.3435,40.3435,29600.0
2006-04-17 10:30:00,59.25,59.29,59.18,59.24,52300.0,40.3776,40.4048,40.3299,40.3707,52300.0
2006-04-17 10:35:00,59.25,59.26,59.16,59.23,83300.0,40.3776,40.3844,40.3162,40.3639,83300.0
2006-04-17 10:40:00,59.22,59.25,59.21,59.24,13700.0,40.3571,40.3776,40.3503,40.3707,13700.0
2006-04-17 10:45:00,59.23,59.25,59.19,59.2,26500.0,40.3639,40.3776,40.3367,40.3435,26500.0
2006-04-17 10:50:00,59.2,59.25,59.14,59.2,30100.0,40.3435,40.3776,40.3026,40.3435,30100.0
2006-04-17 10:55:00,59.21,59.26,59.19,59.2,32200.0,40.3503,40.3844,40.3367,40.3435,32200.0
2006-04-17 11:00:00,59.18,59.18,58.86,58.93,35600.0,40.3299,40.3299,40.1118,40.1595,35600.0
2006-04-17 11:05:00,58.98,59.03,58.93,58.93,14200.0,40.1936,40.2276,40.1595,40.1595,14200.0
2006-04-17 11:10:00,58.92,58.92,58.83,58.85,8700.0,40.1527,40.1527,40.0913,40.105,8700.0
2006-04-17 11:15:00,58.85,58.88,58.77,58.77,7600.0,40.105,40.1254,40.0504,40.0504,7600.0
2006-04-17 11:20:00,58.76,58.8,58.7,58.8,16100.0,40.0436,40.0709,40.0027,40.0709,16100.0
2006-04-17 11:25:00,58.8,58.8,58.73,58.77,9100.0,40.0709,40.0709,40.0232,40.0504,9100.0
2006-04-17 11:30:00,58.74,58.8,58.71,58.76,9500.0,40.03,40.0709,40.0096,40.0436,9500.0
2006-04-17 11:35:00,58.76,58.79,58.74,58.78,8800.0,40.0436,40.0641,40.03,40.0573,8800.0
2006-04-17 11:40:00,58.79,58.8,58.77,58.79,16400.0,40.0641,40.0709,40.0504,40.0641,16400.0
2006-04-17 11:45:00,58.78,58.92,58.78,58.88,15400.0,40.0573,40.1527,40.0573,40.1254,15400.0
2006-04-17 11:50:00,58.88,58.95,58.88,58.91,12100.0,40.1254,40.1731,40.1254,40.1459,12100.0
2006-04-17 11:55:00,58.91,58.91,58.89,58.9,4600.0,40.1459,40.1459,40.1322,40.139,4600.0
2006-04-17 12:00:00,58.91,58.92,58.77,58.81,13200.0,40.1459,40.1527,40.0504,40.0777,13200.0
2006-04-17 12:05:00,58.81,58.85,58.8,58.85,4300.0,40.0777,40.105,40.0709,40.105,4300.0
2006-04-17 12:10:00,58.87,58.89,58.86,58.87,5200.0,40.1186,40.1322,40.1118,40.1186,5200.0
2006-04-17 12:15:00,58.86,58.89,58.81,58.81,5900.0,40.1118,40.1322,40.0777,40.0777,5900.0
2006-04-17 12:20:00,58.8,58.81,58.48,58.49,35700.0,40.0709,40.0777,39.8528,39.8596,35700.0
2006-04-17 12:25:00,58.49,58.82,58.3,58.42,46100.0,39.8596,40.0845,39.7302,39.8119,46100.0
2006-04-17 12:30:00,58.4,58.42,58.34,58.35,8300.0,39.7983,39.8119,39.7574,39.7642,8300.0
2006-04-17 12:35:00,58.35,58.42,58.29,58.42,12200.0,39.7642,39.8119,39.7233,39.8119,12200.0
2006-04-17 12:40:00,58.4,58.82,58.35,58.38,9200.0,39.7983,40.0845,39.7642,39.7847,9200.0
2006-04-17 12:45:00,58.37,58.37,58.25,58.3,11500.0,39.7779,39.7779,39.6961,39.7302,11500.0
2006-04-17 12:50:00,58.31,58.35,58.2,58.28,30300.0,39.737,39.7642,39.662,39.7165,30300.0
2006-04-17 12:55:00,58.3,58.32,58.25,58.31,10500.0,39.7302,39.7438,39.6961,39.737,10500.0
2006-04-17 13:00:00,58.26,58.35,58.26,58.35,18100.0,39.7029,39.7642,39.7029,39.7642,18100.0
2006-04-17 13:05:00,58.35,58.37,58.26,58.27,26100.0,39.7642,39.7779,39.7029,39.7097,26100.0
2006-04-17 13:10:00,58.3,58.3,57.97,58.02,32900.0,39.7302,39.7302,39.5053,39.5393,32900.0
2006-04-17 13:15:00,58.0,58.04,57.83,57.84,44400.0,39.5257,39.553,39.4099,39.4167,44400.0
2006-04-17 13:20:00,57.84,57.95,57.84,57.88,33600.0,39.4167,39.4916,39.4167,39.4439,33600.0
2006-04-17 13:25:00,57.93,58.0,57.73,57.95,46900.0,39.478,39.5257,39.3417,39.4916,46900.0
2006-04-17 13:30:00,57.95,58.0,57.87,57.87,11300.0,39.4916,39.5257,39.4371,39.4371,11300.0
2006-04-17 13:35:00,57.91,57.95,57.83,57.9,16200.0,39.4644,39.4916,39.4099,39.4576,16200.0
2006-04-17 13:40:00,57.9,57.95,57.85,57.85,14500.0,39.4576,39.4916,39.4235,39.4235,14500.0
2006-04-17 13:45:00,57.84,57.84,57.67,57.79,14100.0,39.4167,39.4167,39.3008,39.3826,14100.0
2006-04-17 13:50:00,57.82,57.82,57.66,57.7,16900.0,39.403,39.403,39.294,39.3213,16900.0
2006-04-17 13:55:00,57.68,57.74,57.57,57.59,19300.0,39.3076,39.3485,39.2327,39.2463,19300.0
2006-04-17 14:00:00,57.6,57.62,57.33,57.34,27900.0,39.2531,39.2667,39.0691,39.0759,27900.0
2006-04-17 14:05:00,57.38,57.57,57.32,57.57,34500.0,39.1032,39.2327,39.0623,39.2327,34500.0
2006-04-17 14:10:00,57.6,57.72,57.56,57.7,21200.0,39.2531,39.3349,39.2259,39.3213,21200.0
2006-04-17 14:15:00,57.7,57.7,57.46,57.52,23200.0,39.3213,39.3213,39.1577,39.1986,23200.0
2006-04-17 14:20:00,57.52,57.55,57.5,57.52,10800.0,39.1986,39.219,39.185,39.1986,10800.0
2006-04-17 14:25:00,57.51,57.51,57.42,57.42,26600.0,39.1918,39.1918,39.1304,39.1304,26600.0
2006-04-17 14:30:00,57.47,57.55,57.46,57.55,22900.0,39.1645,39.219,39.1577,39.219,22900.0
2006-04-17 14:35:00,57.55,57.56,57.41,57.42,105400.0,39.219,39.2259,39.1236,39.1304,105400.0
2006-04-17 14:40:00,57.43,57.53,57.41,57.45,37600.0,39.1373,39.2054,39.1236,39.1509,37600.0
2006-04-17 14:45:00,57.45,57.47,57.39,57.42,60500.0,39.1509,39.1645,39.11,39.1304,60500.0
2006-04-17 14:50:00,57.42,57.46,57.42,57.46,22600.0,39.1304,39.1577,39.1304,39.1577,22600.0
2006-04-17 14:55:00,57.45,57.46,57.39,57.41,22300.0,39.1509,39.1577,39.11,39.1236,22300.0
2006-04-17 15:00:00,57.4,57.45,57.39,57.43,62200.0,39.1168,39.1509,39.11,39.1373,62200.0
2006-04-17 15:05:00,57.43,57.52,57.42,57.5,26100.0,39.1373,39.1986,39.1304,39.185,26100.0
2006-04-17 15:10:00,57.53,57.57,57.46,57.55,18400.0,39.2054,39.2327,39.1577,39.219,18400.0
2006-04-17 15:15:00,57.56,57.66,57.5,57.65,86800.0,39.2259,39.294,39.185,39.2872,86800.0
2006-04-17 15:20:00,57.63,57.76,57.59,57.7,19900.0,39.2736,39.3622,39.2463,39.3213,19900.0
2006-04-17 15:25:00,57.69,57.75,57.64,57.67,23500.0,39.3144,39.3553,39.2804,39.3008,23500.0
2006-04-17 15:30:00,57.68,57.8,57.67,57.75,43900.0,39.3076,39.3894,39.3008,39.3553,43900.0
2006-04-17 15:35:00,57.74,57.74,57.63,57.66,13600.0,39.3485,39.3485,39.2736,39.294,13600.0
2006-04-17 15:40:00,57.67,57.74,57.64,57.69,11700.0,39.3008,39.3485,39.2804,39.3144,11700.0
2006-04-17 15:45:00,57.69,57.7,57.65,57.67,12000.0,39.3144,39.3213,39.2872,39.3008,12000.0
2006-04-17 15:50:00,57.68,57.68,57.61,57.61,63900.0,39.3076,39.3076,39.2599,39.2599,63900.0
2006-04-17 15:55:00,57.6,57.62,57.52,57.58,32200.0,39.2531,39.2667,39.1986,39.2395,32200.0
2006-04-18 09:30:00,58.0,58.23,57.83,58.17,50300.0,39.5257,39.6824,39.4099,39.6416,50300.0
2006-04-18 09:35:00,58.11,58.32,58.11,58.27,29800.0,39.6007,39.7438,39.6007,39.7097,29800.0
2006-04-18 09:40:00,58.27,58.28,58.2,58.2,18900.0,39.7097,39.7165,39.662,39.662,18900.0
2006-04-18 09:45:00,58.2,58.24,58.11,58.18,38000.0,39.662,39.6893,39.6007,39.6484,38000.0
2006-04-18 09:50:00,58.18,58.22,58.03,58.07,56400.0,39.6484,39.6756,39.5462,39.5734,56400.0
2006-04-18 09:55:00,58.07,58.08,57.99,58.0,51800.0,39.5734,39.5802,39.5189,39.5257,51800.0
2006-04-18 10:00:00,58.0,58.16,58.0,58.13,26900.0,39.5257,39.6347,39.5257,39.6143,26900.0
2006-04-18 10:05:00,58.14,58.21,58.07,58.08,27600.0,39.6211,39.6688,39.5734,39.5802,27600.0
2006-04-18 10:10:00,58.07,58.08,58.02,58.05,15400.0,39.5734,39.5802,39.5393,39.5598,15400.0
2006-04-18 10:15:00,58.07,58.16,58.07,58.12,36500.0,39.5734,39.6347,39.5734,39.6075,36500.0
2006-04-18 10:20:00,58.11,58.14,58.05,58.12,10900.0,39.6007,39.6211,39.5598,39.6075,10900.0
2006-04-18 10:25:00,58.12,58.12,58.04,58.04,14100.0,39.6075,39.6075,39.553,39.553,14100.0
2006-04-18 10:30:00,58.04,58.1,58.0,58.1,18600.0,39.553,39.5939,39.5257,39.5939,18600.0
2006-04-18 10:35:00,58.07,58.13,58.07,58.13,15100.0,39.5734,39.6143,39.5734,39.6143,15100.0
2006-04-18 10:40:00,58.13,58.13,58.03,58.06,12100.0,39.6143,39.6143,39.5462,39.5666,12100.0
2006-04-18 10:45:00,58.06,58.06,58.0,58.03,4400.0,39.5666,39.5666,39.5257,39.5462,4400.0
2006-04-18 10:50:00,58.01,58.13,58.01,58.13,8500.0,39.5325,39.6143,39.5325,39.6143,8500.0
2006-04-18 10:55:00,58.12,58.12,58.0,58.02,11700.0,39.6075,39.6075,39.5257,39.5393,11700.0
2006-04-18 11:00:00,58.01,58.04,58.0,58.01,5000.0,39.5325,39.553,39.5257,39.5325,5000.0
2006-04-18 11:05:00,58.04,58.12,58.01,58.1,11100.0,39.553,39.6075,39.5325,39.5939,11100.0
2006-04-18 11:10:00,58.12,58.12,58.09,58.11,14800.0,39.6075,39.6075,39.587,39.6007,14800.0
2006-04-18 11:15:00,58.11,58.14,58.1,58.12,23100.0,39.6007,39.6211,39.5939,39.6075,23100.0
2006-04-18 11:20:00,58.12,58.17,58.11,58.13,21000.0,39.6075,39.6416,39.6007,39.6143,21000.0
2006-04-18 11:25:00,58.13,58.18,58.13,58.17,16200.0,39.6143,39.6484,39.6143,39.6416,16200.0
2006-04-18 11:30:00,58.16,58.17,58.02,58.02,18000.0,39.6347,39.6416,39.5393,39.5393,18000.0
2006-04-18 11:35:00,58.05,58.05,57.95,57.95,25900.0,39.5598,39.5598,39.4916,39.4916,25900.0
2006-04-18 11:40:00,57.96,57.96,57.9,57.92,19000.0,39.4984,39.4984,39.4576,39.4712,19000.0
2006-04-18 11:45:00,57.97,58.07,57.96,57.99,19600.0,39.5053,39.5734,39.4984,39.5189,19600.0
2006-04-18 11:50:00,57.99,58.09,57.99,58.09,12300.0,39.5189,39.587,39.5189,39.587,12300.0
2006-04-18 11:55:00,58.1,58.12,58.04,58.12,26500.0,39.5939,39.6075,39.553,39.6075,26500.0
2006-04-18 12:00:00,58.12,58.14,58.1,58.14,22300.0,39.6075,39.6211,39.5939,39.6211,22300.0
2006-04-18 12:05:00,58.14,58.24,58.14,58.24,10100.0,39.6211,39.6893,39.6211,39.6893,10100.0
2006-04-18 12:10:00,58.24,58.4,58.21,58.4,21500.0,39.6893,39.7983,39.6688,39.7983,21500.0
2006-04-18 12:15:00,58.4,58.55,58.4,58.45,43100.0,39.7983,39.9005,39.7983,39.8324,43100.0
2006-04-18 12:20:00,58.45,58.47,58.3,58.3,13100.0,39.8324,39.846,39.7302,39.7302,13100.0
2006-04-18 12:25:00,58.31,58.31,58.28,58.31,8900.0,39.737,39.737,39.7165,39.737,8900.0
2006-04-18 12:30:00,58.32,58.5,58.31,58.46,18000.0,39.7438,39.8664,39.737,39.8392,18000.0
2006-04-18 12:35:00,58.47,58.49,58.43,58.48,11600.0,39.846,39.8596,39.8187,39.8528,11600.0
2006-04-18 12:40:00,58.49,58.49,58.42,58.42,12000.0,39.8596,39.8596,39.8119,39.8119,12000.0
2006-04-18 12:45:00,58.43,58.43,58.4,58.43,7200.0,39.8187,39.8187,39.7983,39.8187,7200.0
2006-04-18 12:50:00,58.44,58.49,58.42,58.49,6900.0,39.8256,39.8596,39.8119,39.8596,6900.0
2006-04-18 12:55:00,58.48,58.5,58.47,58.49,6200.0,39.8528,39.8664,39.846,39.8596,6200.0
2006-04-18 13:00:00,58.5,58.5,58.45,58.49,16900.0,39.8664,39.8664,39.8324,39.8596,16900.0
2006-04-18 13:05:00,58.5,58.56,58.49,58.53,14200.0,39.8664,39.9073,39.8596,39.8869,14200.0
2006-04-18 13:10:00,58.51,58.51,58.45,58.45,7900.0,39.8733,39.8733,39.8324,39.8324,7900.0
2006-04-18 13:15:00,58.45,58.46,58.4,58.42,5800.0,39.8324,39.8392,39.7983,39.8119,5800.0
2006-04-18 13:20:00,58.42,58.42,58.34,58.36,7900.0,39.8119,39.8119,39.7574,39.771,7900.0
2006-04-18 13:25:00,58.37,58.45,58.36,58.45,7300.0,39.7779,39.8324,39.771,39.8324,7300.0
2006-04-18 13:30:00,58.43,58.48,58.39,58.39,5900.0,39.8187,39.8528,39.7915,39.7915,5900.0
2006-04-18 13:35:00,58.41,58.41,58.34,58.35,10700.0,39.8051,39.8051,39.7574,39.7642,10700.0
2006-04-18 13:40:00,58.35,58.35,58.19,58.21,17300.0,39.7642,39.7642,39.6552,39.6688,17300.0
2006-04-18 13:45:00,58.21,58.25,58.19,58.2,7600.0,39.6688,39.6961,39.6552,39.662,7600.0
2006-04-18 13:50:00,58.18,58.22,58.16,58.21,12300.0,39.6484,39.6756,39.6347,39.6688,12300.0
2006-04-18 13:55:00,58.2,58.25,58.18,58.23,16700.0,39.662,39.6961,39.6484,39.6824,16700.0
2006-04-18 14:00:00,58.22,58.52,58.22,58.45,30200.0,39.6756,39.8801,39.6756,39.8324,30200.0
2006-04-18 14:05:00,58.45,58.53,58.37,58.41,35800.0,39.8324,39.8869,39.7779,39.8051,35800.0
2006-04-18 14:10:00,58.43,58.45,58.39,58.39,21400.0,39.8187,39.8324,39.7915,39.7915,21400.0
2006-04-18 14:15:00,58.38,58.44,58.34,58.41,39900.0,39.7847,39.8256,39.7574,39.8051,39900.0
2006-04-18 14:20:00,58.41,58.42,58.36,58.41,16300.0,39.8051,39.8119,39.771,39.8051,16300.0
2006-04-18 14:25:00,58.41,58.43,58.37,58.4,23900.0,39.8051,39.8187,39.7779,39.7983,23900.0
2006-04-18 14:30:00,58.41,58.42,58.36,58.4,23500.0,39.8051,39.8119,39.771,39.7983,23500.0
2006-04-18 14:35:00,58.4,58.4,58.33,58.33,36900.0,39.7983,39.7983,39.7506,39.7506,36900.0
2006-04-18 14:40:00,58.31,58.33,58.28,58.32,14100.0,39.737,39.7506,39.7165,39.7438,14100.0
2006-04-18 14:45:00,58.32,58.35,58.26,58.3,57800.0,39.7438,39.7642,39.7029,39.7302,57800.0
2006-04-18 14:50:00,58.27,58.35,58.24,58.35,14000.0,39.7097,39.7642,39.6893,39.7642,14000.0
2006-04-18 14:55:00,58.34,58.38,58.34,58.35,35400.0,39.7574,39.7847,39.7574,39.7642,35400.0
2006-04-18 15:00:00,58.35,58.37,58.34,58.35,30200.0,39.7642,39.7779,39.7574,39.7642,30200.0
2006-04-18 15:05:00,58.35,58.43,58.35,58.4,47400.0,39.7642,39.8187,39.7642,39.7983,47400.0
2006-04-18 15:10:00,58.39,58.62,58.38,58.57,29300.0,39.7915,39.9482,39.7847,39.9141,29300.0
2006-04-18 15:15:00,58.57,58.57,58.5,58.52,28800.0,39.9141,39.9141,39.8664,39.8801,28800.0
2006-04-18 15:20:00,58.52,58.52,58.42,58.43,17000.0,39.8801,39.8801,39.8119,39.8187,17000.0
2006-04-18 15:25:00,58.42,58.53,58.4,58.5,25600.0,39.8119,39.8869,39.7983,39.8664,25600.0
2006-04-18 15:30:00,58.51,58.58,58.41,58.57,35100.0,39.8733,39.921,39.8051,39.9141,35100.0
2006-04-18 15:35:00,58.54,58.66,58.52,58.52,50800.0,39.8937,39.9755,39.8801,39.8801,50800.0
2006-04-18 15:40:00,58.52,58.54,58.4,58.51,99200.0,39.8801,39.8937,39.7983,39.8733,99200.0
2006-04-18 15:45:00,58.55,58.76,58.55,58.63,50200.0,39.9005,40.0436,39.9005,39.955,50200.0
2006-04-18 15:50:00,58.63,58.7,58.52,58.52,26000.0,39.955,40.0027,39.8801,39.8801,26000.0
2006-04-18 15:55:00,58.52,58.54,58.4,58.44,74100.0,39.8801,39.8937,39.7983,39.8256,74100.0
2006-04-19 09:30:00,59.75,59.75,58.83,58.9,47600.0,40.7183,40.7183,40.0913,40.139,47600.0
2006-04-19 09:35:00,58.95,59.31,58.95,59.25,46500.0,40.1731,40.4184,40.1731,40.3776,46500.0
2006-04-19 09:40:00,59.23,59.25,58.99,59.0,41500.0,40.3639,40.3776,40.2004,40.2072,41500.0
2006-04-19 09:45:00,58.95,59.15,58.78,58.8,59600.0,40.1731,40.3094,40.0573,40.0709,59600.0
2006-04-19 09:50:00,58.8,58.92,58.71,58.92,64200.0,40.0709,40.1527,40.0096,40.1527,64200.0
2006-04-19 09:55:00,58.92,58.95,58.74,58.75,13300.0,40.1527,40.1731,40.03,40.0368,13300.0
2006-04-19 10:00:00,58.75,58.95,58.75,58.94,23700.0,40.0368,40.1731,40.0368,40.1663,23700.0
2006-04-19 10:05:00,58.94,58.98,58.89,58.94,25200.0,40.1663,40.1936,40.1322,40.1663,25200.0
2006-04-19 10:10:00,58.91,58.95,58.82,58.82,28200.0,40.1459,40.1731,40.0845,40.0845,28200.0
2006-04-19 10:15:00,58.85,58.9,58.74,58.82,18800.0,40.105,40.139,40.03,40.0845,18800.0
2006-04-19 10:20:00,58.82,58.9,58.77,58.89,40600.0,40.0845,40.139,40.0504,40.1322,40600.0
2006-04-19 10:25:00,58.89,58.93,58.87,58.87,30400.0,40.1322,40.1595,40.1186,40.1186,30400.0
2006-04-19 10:30:00,58.87,58.87,58.64,58.65,23400.0,40.1186,40.1186,39.9619,39.9687,23400.0
2006-04-19 10:35:00,58.64,58.69,58.57,58.58,56100.0,39.9619,39.9959,39.9141,39.921,56100.0
2006-04-19 10:40:00,58.6,58.89,58.58,58.87,34300.0,39.9346,40.1322,39.921,40.1186,34300.0
2006-04-19 10:45:00,58.87,58.87,58.72,58.74,9200.0,40.1186,40.1186,40.0164,40.03,9200.0
2006-04-19 10:50:00,58.74,58.84,58.74,58.83,8700.0,40.03,40.0981,40.03,40.0913,8700.0
2006-04-19 10:55:00,58.83,58.87,58.76,58.79,12100.0,40.0913,40.1186,40.0436,40.0641,12100.0
2006-04-19 11:00:00,58.81,58.95,58.79,58.95,11700.0,40.0777,40.1731,40.0641,40.1731,11700.0
2006-04-19 11:05:00,58.96,59.07,58.94,59.03,32100.0,40.1799,40.2549,40.1663,40.2276,32100.0
2006-04-19 11:10:00,59.03,59.07,58.99,59.07,19500.0,40.2276,40.2549,40.2004,40.2549,19500.0
2006-04-19 11:15:00,59.06,59.16,59.05,59.15,9800.0,40.2481,40.3162,40.2413,40.3094,9800.0
2006-04-19 11:20:00,59.12,59.16,59.05,59.12,22700.0,40.289,40.3162,40.2413,40.289,22700.0
2006-04-19 11:25:00,59.1,59.12,59.03,59.06,11900.0,40.2753,40.289,40.2276,40.2481,11900.0
2006-04-19 11:30:00,59.06,59.06,59.03,59.06,4500.0,40.2481,40.2481,40.2276,40.2481,4500.0
2006-04-19 11:35:00,59.07,59.2,59.07,59.16,16200.0,40.2549,40.3435,40.2549,40.3162,16200.0
2006-04-19 11:40:00,59.16,59.19,59.08,59.08,5800.0,40.3162,40.3367,40.2617,40.2617,5800.0
2006-04-19 11:45:00,59.09,59.1,59.03,59.07,11500.0,40.2685,40.2753,40.2276,40.2549,11500.0
2006-04-19 11:50:00,59.07,59.18,59.07,59.18,10900.0,40.2549,40.3299,40.2549,40.3299,10900.0
2006-04-19 11:55:00,59.18,59.2,59.15,59.16,7400.0,40.3299,40.3435,40.3094,40.3162,7400.0
2006-04-19 12:00:00,59.16,59.2,59.13,59.19,12400.0,40.3162,40.3435,40.2958,40.3367,12400.0
2006-04-19 12:05:00,59.15,59.17,59.12,59.17,11400.0,40.3094,40.323,40.289,40.323,11400.0
2006-04-19 12:10:00,59.16,59.16,59.11,59.14,2700.0,40.3162,40.3162,40.2821,40.3026,2700.0
2006-04-19 12:15:00,59.12,59.15,59.06,59.1,4400.0,40.289,40.3094,40.2481,40.2753,4400.0
2006-04-19 12:20:00,59.11,59.16,59.05,59.05,15500.0,40.2821,40.3162,40.2413,40.2413,15500.0
2006-04-19 12:25:00,59.06,59.06,59.0,59.0,31500.0,40.2481,40.2481,40.2072,40.2072,31500.0
2006-04-19 12:30:00,59.0,59.0,58.81,58.81,17000.0,40.2072,40.2072,40.0777,40.0777,17000.0
2006-04-19 12:35:00,58.81,58.86,58.81,58.81,21300.0,40.0777,40.1118,40.0777,40.0777,21300.0
2006-04-19 12:40:00,58.82,58.83,58.8,58.8,10400.0,40.0845,40.0913,40.0709,40.0709,10400.0
2006-04-19 12:45:00,58.78,58.78,58.68,58.68,26000.0,40.0573,40.0573,39.9891,39.9891,26000.0
2006-04-19 12:50:00,58.68,58.76,58.65,58.75,44600.0,39.9891,40.0436,39.9687,40.0368,44600.0
2006-04-19 12:55:00,58.75,58.8,58.72,58.8,24600.0,40.0368,40.0709,40.0164,40.0709,24600.0
2006-04-19 13:00:00,58.79,58.86,58.72,58.78,22100.0,40.0641,40.1118,40.0164,40.0573,22100.0
2006-04-19 13:05:00,58.78,58.79,58.75,58.77,13600.0,40.0573,40.0641,40.0368,40.0504,13600.0
2006-04-19 13:10:00,58.78,58.78,58.75,58.76,19400.0,40.0573,40.0573,40.0368,40.0436,19400.0
2006-04-19 13:15:00,58.77,58.84,58.76,58.84,12500.0,40.0504,40.0981,40.0436,40.0981,12500.0
2006-04-19 13:20:00,58.8,58.8,58.73,58.73,33900.0,40.0709,40.0709,40.0232,40.0232,33900.0
2006-04-19 13:25:00,58.74,58.78,58.74,58.76,11000.0,40.03,40.0573,40.03,40.0436,11000.0
2006-04-19 13:30:00,58.76,58.77,58.74,58.75,14000.0,40.0436,40.0504,40.03,40.0368,14000.0
2006-04-19 13:35:00,58.76,58.76,58.72,58.74,45600.0,40.0436,40.0436,40.0164,40.03,45600.0
2006-04-19 13:40:00,58.73,58.74,58.61,58.66,24400.0,40.0232,40.03,39.9414,39.9755,24400.0
2006-04-19 13:45:00,58.65,58.65,58.61,58.64,10200.0,39.9687,39.9687,39.9414,39.9619,10200.0
2006-04-19 13:50:00,58.64,58.64,58.6,58.61,19700.0,39.9619,39.9619,39.9346,39.9414,19700.0
2006-04-19 13:55:00,58.63,58.68,58.62,58.63,15900.0,39.955,39.9891,39.9482,39.955,15900.0
2006-04-19 14:00:00,58.64,58.64,58.58,58.6,19500.0,39.9619,39.9619,39.921,39.9346,19500.0
2006-04-19 14:05:00,58.6,58.61,58.52,58.52,8600.0,39.9346,39.9414,39.8801,39.8801,8600.0
2006-04-19 14:10:00,58.53,58.56,58.52,58.56,15700.0,39.8869,39.9073,39.8801,39.9073,15700.0
2006-04-19 14:15:00,58.56,58.56,58.49,58.51,52200.0,39.9073,39.9073,39.8596,39.8733,52200.0
2006-04-19 14:20:00,58.51,58.59,58.51,58.56,13200.0,39.8733,39.9278,39.8733,39.9073,13200.0
2006-04-19 14:25:00,58.57,58.61,58.56,58.6,14800.0,39.9141,39.9414,39.9073,39.9346,14800.0
2006-04-19 14:30:00,58.6,58.61,58.58,58.6,35100.0,39.9346,39.9414,39.921,39.9346,35100.0
2006-04-19 14:35:00,58.6,58.6,58.58,58.6,36100.0,39.9346,39.9346,39.921,39.9346,36100.0
2006-04-19 14:40:00,58.6,58.65,58.59,58.61,36900.0,39.9346,39.9687,39.9278,39.9414,36900.0
2006-04-19 14:45:00,58.62,58.66,58.6,58.6,34000.0,39.9482,39.9755,39.9346,39.9346,34000.0
2006-04-19 14:50:00,58.59,58.6,58.5,58.52,8400.0,39.9278,39.9346,39.8664,39.8801,8400.0
2006-04-19 14:55:00,58.51,58.64,58.51,58.62,37600.0,39.8733,39.9619,39.8733,39.9482,37600.0
2006-04-19 15:00:00,58.62,58.64,58.57,58.57,10300.0,39.9482,39.9619,39.9141,39.9141,10300.0
2006-04-19 15:05:00,58.57,58.58,58.52,58.55,23500.0,39.9141,39.921,39.8801,39.9005,23500.0
2006-04-19 15:10:00,58.54,58.56,58.53,58.55,19500.0,39.8937,39.9073,39.8869,39.9005,19500.0
2006-04-19 15:15:00,58.55,58.56,58.53,58.53,19700.0,39.9005,39.9073,39.8869,39.8869,19700.0
2006-04-19 15:20:00,58.53,58.6,58.52,58.54,19900.0,39.8869,39.9346,39.8801,39.8937,19900.0
2006-04-19 15:25:00,58.55,58.57,58.51,58.52,16400.0,39.9005,39.9141,39.8733,39.8801,16400.0
2006-04-19 15:30:00,58.51,58.6,58.51,58.6,32100.0,39.8733,39.9346,39.8733,39.9346,32100.0
2006-04-19 15:35:00,58.6,58.6,58.54,58.55,9200.0,39.9346,39.9346,39.8937,39.9005,9200.0
2006-04-19 15:40:00,58.54,58.55,58.51,58.52,17100.0,39.8937,39.9005,39.8733,39.8801,17100.0
2006-04-19 15:45:00,58.52,58.54,58.48,58.48,36000.0,39.8801,39.8937,39.8528,39.8528,36000.0
2006-04-19 15:50:00,58.48,58.59,58.48,58.58,34800.0,39.8528,39.9278,39.8528,39.921,34800.0
2006-04-19 15:55:00,58.57,58.61,58.55,58.58,50500.0,39.9141,39.9414,39.9005,39.921,50500.0
2006-04-20 09:30:00,58.71,58.71,58.53,58.53,17900.0,40.0096,40.0096,39.8869,39.8869,17900.0
2006-04-20 09:35:00,58.5,58.62,58.38,58.38,20800.0,39.8664,39.9482,39.7847,39.7847,20800.0
2006-04-20 09:40:00,58.4,58.48,58.25,58.47,24400.0,39.7983,39.8528,39.6961,39.846,24400.0
2006-04-20 09:45:00,58.44,58.52,58.4,58.51,27000.0,39.8256,39.8801,39.7983,39.8733,27000.0
2006-04-20 09:50:00,58.51,58.55,58.43,58.46,39600.0,39.8733,39.9005,39.8187,39.8392,39600.0
2006-04-20 09:55:00,58.48,58.59,58.48,58.55,24500.0,39.8528,39.9278,39.8528,39.9005,24500.0
2006-04-20 10:00:00,58.58,58.99,58.57,58.98,17800.0,39.921,40.2004,39.9141,40.1936,17800.0
2006-04-20 10:05:00,58.99,59.04,58.85,59.04,22500.0,40.2004,40.2344,40.105,40.2344,22500.0
2006-04-20 10:10:00,59.04,59.3,59.04,59.3,16000.0,40.2344,40.4116,40.2344,40.4116,16000.0
2006-04-20 10:15:00,59.3,59.5,59.25,59.4,40400.0,40.4116,40.5479,40.3776,40.4798,40400.0
2006-04-20 10:20:00,59.39,59.56,59.39,59.56,71800.0,40.473,40.5888,40.473,40.5888,71800.0
2006-04-20 10:25:00,59.6,59.69,59.53,59.65,28200.0,40.6161,40.6774,40.5684,40.6501,28200.0
2006-04-20 10:30:00,59.65,59.66,59.46,59.5,54100.0,40.6501,40.657,40.5207,40.5479,54100.0
2006-04-20 10:35:00,59.5,59.55,59.45,59.55,38900.0,40.5479,40.582,40.5138,40.582,38900.0
2006-04-20 10:40:00,59.53,59.54,59.35,59.45,74600.0,40.5684,40.5752,40.4457,40.5138,74600.0
2006-04-20 10:45:00,59.45,59.54,59.26,59.26,57500.0,40.5138,40.5752,40.3844,40.3844,57500.0
2006-04-20 10:50:00,59.3,59.31,59.0,59.09,22700.0,40.4116,40.4184,40.2072,40.2685,22700.0
2006-04-20 10:55:00,59.07,59.14,59.02,59.04,16200.0,40.2549,40.3026,40.2208,40.2344,16200.0
2006-04-20 11:00:00,59.04,59.11,59.01,59.07,10400.0,40.2344,40.2821,40.214,40.2549,10400.0
2006-04-20 11:05:00,59.07,59.09,58.98,59.06,8900.0,40.2549,40.2685,40.1936,40.2481,8900.0
2006-04-20 11:10:00,59.05,59.12,59.02,59.08,24400.0,40.2413,40.289,40.2208,40.2617,24400.0
2006-04-20 11:15:00,59.09,59.09,58.86,59.02,18200.0,40.2685,40.2685,40.1118,40.2208,18200.0
2006-04-20 11:20:00,59.01,59.02,58.8,58.88,26200.0,40.214,40.2208,40.0709,40.1254,26200.0
2006-04-20 11:25:00,58.88,58.94,58.87,58.92,12000.0,40.1254,40.1663,40.1186,40.1527,12000.0
2006-04-20 11:30:00,58.92,59.03,58.92,58.94,22800.0,40.1527,40.2276,40.1527,40.1663,22800.0
2006-04-20 11:35:00,58.89,59.03,58.88,59.0,17100.0,40.1322,40.2276,40.1254,40.2072,17100.0
2006-04-20 11:40:00,59.01,59.06,58.98,59.0,27300.0,40.214,40.2481,40.1936,40.2072,27300.0
2006-04-20 11:45:00,59.0,59.02,58.94,58.99,18800.0,40.2072,40.2208,40.1663,40.2004,18800.0
2006-04-20 11:50:00,59.0,59.17,58.99,59.14,20500.0,40.2072,40.323,40.2004,40.3026,20500.0
2006-04-20 11:55:00,59.15,59.22,59.12,59.16,13600.0,40.3094,40.3571,40.289,40.3162,13600.0
2006-04-20 12:00:00,59.16,59.2,59.1,59.11,14600.0,40.3162,40.3435,40.2753,40.2821,14600.0
2006-04-20 12:05:00,59.1,59.16,59.1,59.12,12700.0,40.2753,40.3162,40.2753,40.289,12700.0
2006-04-20 12:10:00,59.14,59.16,59.1,59.11,28600.0,40.3026,40.3162,40.2753,40.2821,28600.0
2006-04-20 12:15:00,59.11,59.15,58.92,59.12,43900.0,40.2821,40.3094,40.1527,40.289,43900.0
2006-04-20 12:20:00,59.11,59.16,59.0,59.09,20200.0,40.2821,40.3162,40.2072,40.2685,20200.0
2006-04-20 12:25:00,59.09,59.15,59.06,59.11,10100.0,40.2685,40.3094,40.2481,40.2821,10100.0
2006-04-20 12:30:00,59.11,59.16,59.06,59.12,9600.0,40.2821,40.3162,40.2481,40.289,9600.0
2006-04-20 12:35:00,59.14,59.26,59.12,59.2,22100.0,40.3026,40.3844,40.289,40.3435,22100.0
2006-04-20 12:40:00,59.19,59.24,59.15,59.15,24900.0,40.3367,40.3707,40.3094,40.3094,24900.0
2006-04-20 12:45:00,59.15,59.27,59.13,59.21,17200.0,40.3094,40.3912,40.2958,40.3503,17200.0
2006-04-20 12:50:00,59.21,59.23,59.16,59.2,14500.0,40.3503,40.3639,40.3162,40.3435,14500.0
2006-04-20 12:55:00,59.21,59.3,59.15,59.3,13100.0,40.3503,40.4116,40.3094,40.4116,13100.0
2006-04-20 13:00:00,59.3,59.35,59.25,59.25,16000.0,40.4116,40.4457,40.3776,40.3776,16000.0
2006-04-20 13:05:00,59.25,59.25,59.16,59.21,22000.0,40.3776,40.3776,40.3162,40.3503,22000.0
2006-04-20 13:10:00,59.19,59.21,59.13,59.13,4300.0,40.3367,40.3503,40.2958,40.2958,4300.0
2006-04-20 13:15:00,59.14,59.14,59.01,59.01,16800.0,40.3026,40.3026,40.214,40.214,16800.0
2006-04-20 13:20:00,59.01,59.02,58.98,59.0,12100.0,40.214,40.2208,40.1936,40.2072,12100.0
2006-04-20 13:25:00,58.96,59.03,58.94,58.94,10900.0,40.1799,40.2276,40.1663,40.1663,10900.0
2006-04-20 13:30:00,58.94,58.94,58.81,58.92,10100.0,40.1663,40.1663,40.0777,40.1527,10100.0
2006-04-20 13:35:00,58.95,59.01,58.9,58.9,3500.0,40.1731,40.214,40.139,40.139,3500.0
2006-04-20 13:40:00,58.88,58.94,58.85,58.9,8300.0,40.1254,40.1663,40.105,40.139,8300.0
2006-04-20 13:45:00,58.9,59.0,58.9,58.95,7100.0,40.139,40.2072,40.139,40.1731,7100.0
2006-04-20 13:50:00,58.95,59.02,58.94,58.96,6100.0,40.1731,40.2208,40.1663,40.1799,6100.0
2006-04-20 13:55:00,58.95,59.02,58.92,59.01,5600.0,40.1731,40.2208,40.1527,40.214,5600.0
2006-04-20 14:00:00,59.0,59.05,58.9,59.04,9300.0,40.2072,40.2413,40.139,40.2344,9300.0
2006-04-20 14:05:00,59.05,59.09,59.03,59.05,6800.0,40.2413,40.2685,40.2276,40.2413,6800.0
2006-04-20 14:10:00,59.05,59.06,58.94,59.03,5900.0,40.2413,40.2481,40.1663,40.2276,5900.0
2006-04-20 14:15:00,58.98,59.07,58.98,59.0,6900.0,40.1936,40.2549,40.1936,40.2072,6900.0
2006-04-20 14:20:00,59.02,59.02,58.87,58.95,11000.0,40.2208,40.2208,40.1186,40.1731,11000.0
2006-04-20 14:25:00,58.98,59.0,58.85,58.97,12200.0,40.1936,40.2072,40.105,40.1867,12200.0
2006-04-20 14:30:00,58.96,58.98,58.92,58.93,41300.0,40.1799,40.1936,40.1527,40.1595,41300.0
2006-04-20 14:35:00,58.92,58.99,58.9,58.91,46100.0,40.1527,40.2004,40.139,40.1459,46100.0
2006-04-20 14:40:00,58.91,59.05,58.87,59.01,19200.0,40.1459,40.2413,40.1186,40.214,19200.0
2006-04-20 14:45:00,59.0,59.01,58.96,59.0,43600.0,40.2072,40.214,40.1799,40.2072,43600.0
2006-04-20 14:50:00,59.0,59.0,58.92,58.93,21800.0,40.2072,40.2072,40.1527,40.1595,21800.0
2006-04-20 14:55:00,58.93,59.0,58.93,59.0,30100.0,40.1595,40.2072,40.1595,40.2072,30100.0
2006-04-20 15:00:00,59.0,59.01,58.99,59.0,14900.0,40.2072,40.214,40.2004,40.2072,14900.0
2006-04-20 15:05:00,58.99,59.18,58.99,59.18,13600.0,40.2004,40.3299,40.2004,40.3299,13600.0
2006-04-20 15:10:00,59.16,59.16,59.07,59.08,15000.0,40.3162,40.3162,40.2549,40.2617,15000.0
2006-04-20 15:15:00,59.09,59.16,59.09,59.16,13900.0,40.2685,40.3162,40.2685,40.3162,13900.0
2006-04-20 15:20:00,59.16,59.28,59.14,59.25,21900.0,40.3162,40.398,40.3026,40.3776,21900.0
2006-04-20 15:25:00,59.25,59.26,59.09,59.1,13200.0,40.3776,40.3844,40.2685,40.2753,13200.0
2006-04-20 15:30:00,59.1,59.13,58.97,59.0,28300.0,40.2753,40.2958,40.1867,40.2072,28300.0
2006-04-20 15:35:00,58.99,59.05,58.99,59.05,53000.0,40.2004,40.2413,40.2004,40.2413,53000.0
2006-04-20 15:40:00,59.04,59.04,58.98,59.03,44900.0,40.2344,40.2344,40.1936,40.2276,44900.0
2006-04-20 15:45:00,59.01,59.09,59.01,59.07,25400.0,40.214,40.2685,40.214,40.2549,25400.0
2006-04-20 15:50:00,59.08,59.25,59.06,59.23,30500.0,40.2617,40.3776,40.2481,40.3639,30500.0
2006-04-20 15:55:00,59.23,59.25,59.09,59.11,78000.0,40.3639,40.3776,40.2685,40.2821,78000.0
2006-04-21 09:35:00,59.43,59.43,59.37,59.37,49800.0,40.5002,40.5002,40.4593,40.4593,49800.0
2006-04-21 09:40:00,59.37,59.37,59.25,59.25,21500.0,40.4593,40.4593,40.3776,40.3776,21500.0
2006-04-21 09:45:00,59.25,59.37,59.25,59.27,23500.0,40.3776,40.4593,40.3776,40.3912,23500.0
2006-04-21 09:50:00,59.27,59.35,59.26,59.35,9200.0,40.3912,40.4457,40.3844,40.4457,9200.0
2006-04-21 09:55:00,59.35,59.4,59.33,59.39,13700.0,40.4457,40.4798,40.4321,40.473,13700.0
2006-04-21 10:00:00,59.38,59.41,59.27,59.4,15800.0,40.4661,40.4866,40.3912,40.4798,15800.0
2006-04-21 10:05:00,59.4,59.51,59.4,59.51,13700.0,40.4798,40.5547,40.4798,40.5547,13700.0
2006-04-21 10:10:00,59.48,59.6,59.46,59.53,21300.0,40.5343,40.6161,40.5207,40.5684,21300.0
2006-04-21 10:15:00,59.53,59.55,59.49,59.55,13700.0,40.5684,40.582,40.5411,40.582,13700.0
2006-04-21 10:20:00,59.55,59.57,59.36,59.36,21300.0,40.582,40.5956,40.4525,40.4525,21300.0
2006-04-21 10:25:00,59.37,59.45,59.3,59.34,17400.0,40.4593,40.5138,40.4116,40.4389,17400.0
2006-04-21 10:30:00,59.34,59.36,59.28,59.35,23200.0,40.4389,40.4525,40.398,40.4457,23200.0
2006-04-21 10:35:00,59.34,59.49,59.33,59.45,25700.0,40.4389,40.5411,40.4321,40.5138,25700.0
2006-04-21 10:40:00,59.44,59.49,59.43,59.44,24200.0,40.507,40.5411,40.5002,40.507,24200.0
2006-04-21 10:45:00,59.45,59.45,59.38,59.44,23000.0,40.5138,40.5138,40.4661,40.507,23000.0
2006-04-21 10:50:00,59.44,59.47,59.4,59.43,18700.0,40.507,40.5275,40.4798,40.5002,18700.0
2006-04-21 10:55:00,59.42,59.44,59.31,59.33,18400.0,40.4934,40.507,40.4184,40.4321,18400.0
2006-04-21 11:00:00,59.33,59.43,59.33,59.35,22800.0,40.4321,40.5002,40.4321,40.4457,22800.0
2006-04-21 11:05:00,59.35,59.41,59.33,59.4,21100.0,40.4457,40.4866,40.4321,40.4798,21100.0
2006-04-21 11:10:00,59.4,59.4,59.35,59.4,31400.0,40.4798,40.4798,40.4457,40.4798,31400.0
2006-04-21 11:15:00,59.4,59.4,59.27,59.28,18900.0,40.4798,40.4798,40.3912,40.398,18900.0
2006-04-21 11:20:00,59.27,59.44,59.22,59.41,50600.0,40.3912,40.507,40.3571,40.4866,50600.0
2006-04-21 11:25:00,59.41,59.6,59.4,59.52,38000.0,40.4866,40.6161,40.4798,40.5616,38000.0
2006-04-21 11:30:00,59.52,59.52,59.43,59.45,14900.0,40.5616,40.5616,40.5002,40.5138,14900.0
2006-04-21 11:35:00,59.46,59.47,59.44,59.45,7000.0,40.5207,40.5275,40.507,40.5138,7000.0
2006-04-21 11:40:00,59.46,59.48,59.45,59.48,7800.0,40.5207,40.5343,40.5138,40.5343,7800.0
2006-04-21 11:45:00,59.47,59.54,59.42,59.42,20000.0,40.5275,40.5752,40.4934,40.4934,20000.0
2006-04-21 11:50:00,59.42,59.44,59.39,59.42,69800.0,40.4934,40.507,40.473,40.4934,69800.0
2006-04-21 11:55:00,59.43,59.46,59.42,59.46,31800.0,40.5002,40.5207,40.4934,40.5207,31800.0
2006-04-21 12:00:00,59.46,59.5,59.46,59.46,16400.0,40.5207,40.5479,40.5207,40.5207,16400.0
2006-04-21 12:05:00,59.46,59.48,59.45,59.46,6100.0,40.5207,40.5343,40.5138,40.5207,6100.0
2006-04-21 12:10:00,59.45,59.47,59.39,59.41,14700.0,40.5138,40.5275,40.473,40.4866,14700.0
2006-04-21 12:15:00,59.41,59.49,59.39,59.44,26800.0,40.4866,40.5411,40.473,40.507,26800.0
2006-04-21 12:20:00,59.45,59.45,59.39,59.39,10800.0,40.5138,40.5138,40.473,40.473,10800.0
2006-04-21 12:25:00,59.39,59.4,59.35,59.35,27900.0,40.473,40.4798,40.4457,40.4457,27900.0
2006-04-21 12:30:00,59.35,59.37,59.26,59.35,10800.0,40.4457,40.4593,40.3844,40.4457,10800.0
2006-04-21 12:35:00,59.35,59.54,59.34,59.47,70700.0,40.4457,40.5752,40.4389,40.5275,70700.0
2006-04-21 12:40:00,59.48,59.49,59.43,59.45,7500.0,40.5343,40.5411,40.5002,40.5138,7500.0
2006-04-21 12:45:00,59.46,59.51,59.46,59.49,55600.0,40.5207,40.5547,40.5207,40.5411,55600.0
2006-04-21 12:50:00,59.49,59.51,59.48,59.48,17200.0,40.5411,40.5547,40.5343,40.5343,17200.0
2006-04-21 12:55:00,59.48,59.52,59.47,59.51,8400.0,40.5343,40.5616,40.5275,40.5547,8400.0
2006-04-21 13:00:00,59.51,59.53,59.5,59.52,8600.0,40.5547,40.5684,40.5479,40.5616,8600.0
2006-04-21 13:05:00,59.51,59.52,59.49,59.5,21100.0,40.5547,40.5616,40.5411,40.5479,21100.0
2006-04-21 13:10:00,59.5,59.56,59.49,59.51,41600.0,40.5479,40.5888,40.5411,40.5547,41600.0
2006-04-21 13:15:00,59.5,59.55,59.5,59.52,17400.0,40.5479,40.582,40.5479,40.5616,17400.0
2006-04-21 13:20:00,59.53,59.53,59.49,59.49,10800.0,40.5684,40.5684,40.5411,40.5411,10800.0
2006-04-21 13:25:00,59.49,59.52,59.43,59.5,105700.0,40.5411,40.5616,40.5002,40.5479,105700.0
2006-04-21 13:30:00,59.49,59.49,59.47,59.48,9700.0,40.5411,40.5411,40.5275,40.5343,9700.0
2006-04-21 13:35:00,59.48,59.48,59.47,59.47,4500.0,40.5343,40.5343,40.5275,40.5275,4500.0
2006-04-21 13:40:00,59.46,59.5,59.46,59.47,12800.0,40.5207,40.5479,40.5207,40.5275,12800.0
2006-04-21 13:45:00,59.46,59.5,59.45,59.5,20600.0,40.5207,40.5479,40.5138,40.5479,20600.0
2006-04-21 13:50:00,59.5,59.52,59.48,59.5,47200.0,40.5479,40.5616,40.5343,40.5479,47200.0
2006-04-21 13:55:00,59.5,59.52,59.49,59.51,43100.0,40.5479,40.5616,40.5411,40.5547,43100.0
2006-04-21 14:00:00,59.51,59.51,59.45,59.46,54700.0,40.5547,40.5547,40.5138,40.5207,54700.0
2006-04-21 14:05:00,59.46,59.5,59.44,59.46,50200.0,40.5207,40.5479,40.507,40.5207,50200.0
2006-04-21 14:10:00,59.45,59.47,59.43,59.43,95700.0,40.5138,40.5275,40.5002,40.5002,95700.0
2006-04-21 14:15:00,59.43,59.43,59.37,59.4,49400.0,40.5002,40.5002,40.4593,40.4798,49400.0
2006-04-21 14:20:00,59.4,59.41,59.36,59.36,65900.0,40.4798,40.4866,40.4525,40.4525,65900.0
2006-04-21 14:25:00,59.36,59.37,59.15,59.15,30800.0,40.4525,40.4593,40.3094,40.3094,30800.0
2006-04-21 14:30:00,59.14,59.15,58.77,58.78,38100.0,40.3026,40.3094,40.0504,40.0573,38100.0
2006-04-21 14:35:00,58.79,58.8,58.64,58.8,50800.0,40.0641,40.0709,39.9619,40.0709,50800.0
2006-04-21 14:40:00,58.78,58.83,58.72,58.82,36900.0,40.0573,40.0913,40.0164,40.0845,36900.0
2006-04-21 14:45:00,58.81,58.81,58.61,58.62,47800.0,40.0777,40.0777,39.9414,39.9482,47800.0
2006-04-21 14:50:00,58.62,58.63,58.34,58.43,62800.0,39.9482,39.955,39.7574,39.8187,62800.0
2006-04-21 14:55:00,58.42,58.53,58.36,58.46,29500.0,39.8119,39.8869,39.771,39.8392,29500.0
2006-04-21 15:00:00,58.47,58.54,58.44,58.47,18000.0,39.846,39.8937,39.8256,39.846,18000.0
2006-04-21 15:05:00,58.46,58.46,58.27,58.32,18800.0,39.8392,39.8392,39.7097,39.7438,18800.0
2006-04-21 15:10:00,58.29,58.32,58.12,58.15,29300.0,39.7233,39.7438,39.6075,39.6279,29300.0
2006-04-21 15:15:00,58.15,58.19,58.11,58.16,46000.0,39.6279,39.6552,39.6007,39.6347,46000.0
2006-04-21 15:20:00,58.17,58.18,58.1,58.13,33600.0,39.6416,39.6484,39.5939,39.6143,33600.0
2006-04-21 15:25:00,58.13,58.16,58.08,58.1,47600.0,39.6143,39.6347,39.5802,39.5939,47600.0
2006-04-21 15:30:00,58.1,58.17,58.08,58.08,26900.0,39.5939,39.6416,39.5802,39.5802,26900.0
2006-04-21 15:35:00,58.08,58.2,58.05,58.2,35300.0,39.5802,39.662,39.5598,39.662,35300.0
2006-04-21 15:40:00,58.2,58.49,58.19,58.49,35600.0,39.662,39.8596,39.6552,39.8596,35600.0
2006-04-21 15:45:00,58.49,58.56,58.38,58.39,57100.0,39.8596,39.9073,39.7847,39.7915,57100.0
2006-04-21 15:50:00,58.39,58.43,58.36,58.42,43900.0,39.7915,39.8187,39.771,39.8119,43900.0
2006-04-21 15:55:00,58.42,58.43,58.32,58.37,33400.0,39.8119,39.8187,39.7438,39.7779,33400.0
2006-04-24 09:30:00,58.25,58.26,58.2,58.2,32100.0,39.6961,39.7029,39.662,39.662,32100.0
2006-04-24 09:35:00,58.2,58.31,58.13,58.3,21800.0,39.662,39.737,39.6143,39.7302,21800.0
2006-04-24 09:40:00,58.3,58.39,58.24,58.35,16600.0,39.7302,39.7915,39.6893,39.7642,16600.0
2006-04-24 09:45:00,58.36,58.42,58.23,58.27,46000.0,39.771,39.8119,39.6824,39.7097,46000.0
2006-04-24 09:50:00,58.27,58.46,58.27,58.39,27500.0,39.7097,39.8392,39.7097,39.7915,27500.0
2006-04-24 09:55:00,58.4,58.4,57.99,57.99,21900.0,39.7983,39.7983,39.5189,39.5189,21900.0
2006-04-24 10:00:00,58.0,58.0,57.93,57.94,40500.0,39.5257,39.5257,39.478,39.4848,40500.0
2006-04-24 10:05:00,57.91,57.99,57.83,57.87,33300.0,39.4644,39.5189,39.4099,39.4371,33300.0
2006-04-24 10:10:00,57.86,57.98,57.82,57.94,21500.0,39.4303,39.5121,39.403,39.4848,21500.0
2006-04-24 10:15:00,57.94,57.98,57.88,57.93,8700.0,39.4848,39.5121,39.4439,39.478,8700.0
2006-04-24 10:20:00,57.93,58.17,57.93,58.15,16800.0,39.478,39.6416,39.478,39.6279,16800.0
2006-04-24 10:25:00,58.11,58.14,57.97,58.08,15700.0,39.6007,39.6211,39.5053,39.5802,15700.0
2006-04-24 10:30:00,58.05,58.3,58.05,58.29,13800.0,39.5598,39.7302,39.5598,39.7233,13800.0
2006-04-24 10:35:00,58.29,58.48,58.27,58.44,7000.0,39.7233,39.8528,39.7097,39.8256,7000.0
2006-04-24 10:40:00,58.43,58.52,58.43,58.49,8800.0,39.8187,39.8801,39.8187,39.8596,8800.0
2006-04-24 10:45:00,58.49,58.49,58.28,58.33,8600.0,39.8596,39.8596,39.7165,39.7506,8600.0
2006-04-24 10:50:00,58.33,58.33,58.14,58.2,18400.0,39.7506,39.7506,39.6211,39.662,18400.0
2006-04-24 10:55:00,58.21,58.21,58.02,58.12,8100.0,39.6688,39.6688,39.5393,39.6075,8100.0
2006-04-24 11:00:00,58.13,58.2,58.12,58.12,5900.0,39.6143,39.662,39.6075,39.6075,5900.0
2006-04-24 11:05:00,58.14,58.14,57.98,58.03,19900.0,39.6211,39.6211,39.5121,39.5462,19900.0
2006-04-24 11:10:00,58.02,58.05,57.97,58.05,32700.0,39.5393,39.5598,39.5053,39.5598,32700.0
2006-04-24 11:15:00,58.02,58.05,57.97,58.04,8800.0,39.5393,39.5598,39.5053,39.553,8800.0
2006-04-24 11:20:00,58.05,58.08,57.98,57.99,15500.0,39.5598,39.5802,39.5121,39.5189,15500.0
2006-04-24 11:25:00,57.99,58.06,57.97,58.0,6700.0,39.5189,39.5666,39.5053,39.5257,6700.0
2006-04-24 11:30:00,58.01,58.01,57.98,57.98,3400.0,39.5325,39.5325,39.5121,39.5121,3400.0
2006-04-24 11:35:00,57.98,58.03,57.98,58.01,7000.0,39.5121,39.5462,39.5121,39.5325,7000.0
2006-04-24 11:40:00,58.01,58.07,57.99,58.02,6000.0,39.5325,39.5734,39.5189,39.5393,6000.0
2006-04-24 11:45:00,58.0,58.05,57.99,58.04,10300.0,39.5257,39.5598,39.5189,39.553,10300.0
2006-04-24 11:50:00,58.03,58.05,58.03,58.04,10500.0,39.5462,39.5598,39.5462,39.553,10500.0
2006-04-24 11:55:00,58.04,58.08,58.03,58.06,7900.0,39.553,39.5802,39.5462,39.5666,7900.0
2006-04-24 12:00:00,58.08,58.17,58.07,58.1,11700.0,39.5802,39.6416,39.5734,39.5939,11700.0
2006-04-24 12:05:00,58.12,58.13,58.08,58.13,5300.0,39.6075,39.6143,39.5802,39.6143,5300.0
2006-04-24 12:10:00,58.12,58.12,58.05,58.05,2700.0,39.6075,39.6075,39.5598,39.5598,2700.0
2006-04-24 12:15:00,58.04,58.06,58.01,58.03,15900.0,39.553,39.5666,39.5325,39.5462,15900.0
2006-04-24 12:20:00,58.03,58.04,58.0,58.03,9900.0,39.5462,39.553,39.5257,39.5462,9900.0
2006-04-24 12:25:00,58.03,58.03,58.0,58.03,3800.0,39.5462,39.5462,39.5257,39.5462,3800.0
2006-04-24 12:30:00,58.03,58.06,58.01,58.02,3100.0,39.5462,39.5666,39.5325,39.5393,3100.0
2006-04-24 12:35:00,58.03,58.06,58.03,58.03,3400.0,39.5462,39.5666,39.5462,39.5462,3400.0
2006-04-24 12:40:00,58.02,58.05,58.01,58.01,5300.0,39.5393,39.5598,39.5325,39.5325,5300.0
2006-04-24 12:45:00,58.01,58.04,58.01,58.04,2000.0,39.5325,39.553,39.5325,39.553,2000.0
2006-04-24 12:50:00,58.05,58.07,58.0,58.05,13400.0,39.5598,39.5734,39.5257,39.5598,13400.0
2006-04-24 12:55:00,58.08,58.14,58.07,58.08,4800.0,39.5802,39.6211,39.5734,39.5802,4800.0
2006-04-24 13:00:00,58.07,58.08,57.99,57.99,5400.0,39.5734,39.5802,39.5189,39.5189,5400.0
2006-04-24 13:05:00,57.99,58.11,57.99,58.04,7200.0,39.5189,39.6007,39.5189,39.553,7200.0
2006-04-24 13:10:00,58.07,58.07,58.02,58.02,3100.0,39.5734,39.5734,39.5393,39.5393,3100.0
2006-04-24 13:15:00,58.02,58.02,58.01,58.01,2100.0,39.5393,39.5393,39.5325,39.5325,2100.0
2006-04-24 13:20:00,58.0,58.02,58.0,58.01,6000.0,39.5257,39.5393,39.5257,39.5325,6000.0
2006-04-24 13:25:00,58.02,58.03,58.0,58.0,1700.0,39.5393,39.5462,39.5257,39.5257,1700.0
2006-04-24 13:30:00,58.02,58.02,57.95,58.02,8400.0,39.5393,39.5393,39.4916,39.5393,8400.0
2006-04-24 13:35:00,58.02,58.08,58.0,58.02,3400.0,39.5393,39.5802,39.5257,39.5393,3400.0
2006-04-24 13:40:00,58.03,58.16,58.03,58.16,4600.0,39.5462,39.6347,39.5462,39.6347,4600.0
2006-04-24 13:45:00,58.16,58.18,58.13,58.18,2400.0,39.6347,39.6484,39.6143,39.6484,2400.0
2006-04-24 13:50:00,58.17,58.25,58.15,58.25,7500.0,39.6416,39.6961,39.6279,39.6961,7500.0
2006-04-24 13:55:00,58.24,58.26,58.19,58.19,5600.0,39.6893,39.7029,39.6552,39.6552,5600.0
2006-04-24 14:00:00,58.2,58.26,58.18,58.2,5600.0,39.662,39.7029,39.6484,39.662,5600.0
2006-04-24 14:05:00,58.2,58.21,58.15,58.21,3200.0,39.662,39.6688,39.6279,39.6688,3200.0
2006-04-24 14:10:00,58.21,58.25,58.2,58.23,6300.0,39.6688,39.6961,39.662,39.6824,6300.0
2006-04-24 14:15:00,58.24,58.29,58.24,58.27,24900.0,39.6893,39.7233,39.6893,39.7097,24900.0
2006-04-24 14:20:00,58.27,58.27,58.15,58.2,19400.0,39.7097,39.7097,39.6279,39.662,19400.0
2006-04-24 14:25:00,58.18,58.22,58.17,58.17,5800.0,39.6484,39.6756,39.6416,39.6416,5800.0
2006-04-24 14:30:00,58.16,58.26,58.16,58.26,8700.0,39.6347,39.7029,39.6347,39.7029,8700.0
2006-04-24 14:35:00,58.25,58.26,58.23,58.23,9700.0,39.6961,39.7029,39.6824,39.6824,9700.0
2006-04-24 14:40:00,58.23,58.27,58.22,58.26,18300.0,39.6824,39.7097,39.6756,39.7029,18300.0
2006-04-24 14:45:00,58.26,58.28,58.25,58.26,8100.0,39.7029,39.7165,39.6961,39.7029,8100.0
2006-04-24 14:50:00,58.27,58.29,58.27,58.28,8400.0,39.7097,39.7233,39.7097,39.7165,8400.0
2006-04-24 14:55:00,58.27,58.28,58.24,58.26,4300.0,39.7097,39.7165,39.6893,39.7029,4300.0
2006-04-24 15:00:00,58.26,58.31,58.25,58.31,40000.0,39.7029,39.737,39.6961,39.737,40000.0
2006-04-24 15:05:00,58.31,58.31,58.25,58.26,6200.0,39.737,39.737,39.6961,39.7029,6200.0
2006-04-24 15:10:00,58.25,58.3,58.24,58.29,8300.0,39.6961,39.7302,39.6893,39.7233,8300.0
2006-04-24 15:15:00,58.28,58.3,58.28,58.29,8800.0,39.7165,39.7302,39.7165,39.7233,8800.0
2006-04-24 15:20:00,58.29,58.3,58.27,58.27,4200.0,39.7233,39.7302,39.7097,39.7097,4200.0
2006-04-24 15:25:00,58.27,58.31,58.27,58.31,11000.0,39.7097,39.737,39.7097,39.737,11000.0
2006-04-24 15:30:00,58.31,58.44,58.31,58.41,23200.0,39.737,39.8256,39.737,39.8051,23200.0
2006-04-24 15:35:00,58.4,58.6,58.37,58.55,49600.0,39.7983,39.9346,39.7779,39.9005,49600.0
2006-04-24 15:40:00,58.55,58.56,58.48,58.53,17300.0,39.9005,39.9073,39.8528,39.8869,17300.0
2006-04-24 15:45:00,58.54,58.77,58.54,58.74,49900.0,39.8937,40.0504,39.8937,40.03,49900.0
2006-04-24 15:50:00,58.74,58.78,58.6,58.6,44600.0,40.03,40.0573,39.9346,39.9346,44600.0
2006-04-24 15:55:00,58.6,58.62,58.53,58.6,43800.0,39.9346,39.9482,39.8869,39.9346,43800.0
2006-04-25 09:30:00,58.8,59.01,58.75,58.92,42600.0,40.0709,40.214,40.0368,40.1527,42600.0
2006-04-25 09:35:00,58.95,59.1,58.91,58.97,37600.0,40.1731,40.2753,40.1459,40.1867,37600.0
2006-04-25 09:40:00,59.0,59.04,58.75,58.8,40400.0,40.2072,40.2344,40.0368,40.0709,40400.0
2006-04-25 09:45:00,58.8,59.08,58.8,59.08,27900.0,40.0709,40.2617,40.0709,40.2617,27900.0
2006-04-25 09:50:00,59.05,59.2,59.03,59.12,33900.0,40.2413,40.3435,40.2276,40.289,33900.0
2006-04-25 09:55:00,59.12,59.14,59.0,59.14,13500.0,40.289,40.3026,40.2072,40.3026,13500.0
2006-04-25 10:00:00,59.16,59.23,59.12,59.16,40200.0,40.3162,40.3639,40.289,40.3162,40200.0
2006-04-25 10:05:00,59.16,59.17,58.99,58.99,20400.0,40.3162,40.323,40.2004,40.2004,20400.0
2006-04-25 10:10:00,58.98,59.01,58.92,59.01,20200.0,40.1936,40.214,40.1527,40.214,20200.0
2006-04-25 10:15:00,59.02,59.11,59.02,59.1,19800.0,40.2208,40.2821,40.2208,40.2753,19800.0
2006-04-25 10:20:00,59.09,59.13,59.02,59.03,61800.0,40.2685,40.2958,40.2208,40.2276,61800.0
2006-04-25 10:25:00,59.03,59.04,58.95,59.0,35600.0,40.2276,40.2344,40.1731,40.2072,35600.0
2006-04-25 10:30:00,59.0,59.01,58.8,58.83,61500.0,40.2072,40.214,40.0709,40.0913,61500.0
2006-04-25 10:35:00,58.84,58.85,58.77,58.79,23900.0,40.0981,40.105,40.0504,40.0641,23900.0
2006-04-25 10:40:00,58.79,58.8,58.75,58.77,10900.0,40.0641,40.0709,40.0368,40.0504,10900.0
2006-04-25 10:45:00,58.78,58.85,58.77,58.8,74000.0,40.0573,40.105,40.0504,40.0709,74000.0
2006-04-25 10:50:00,58.82,58.89,58.82,58.87,32100.0,40.0845,40.1322,40.0845,40.1186,32100.0
2006-04-25 10:55:00,58.89,58.98,58.89,58.96,40600.0,40.1322,40.1936,40.1322,40.1799,40600.0
2006-04-25 11:00:00,58.96,59.05,58.91,59.05,19200.0,40.1799,40.2413,40.1459,40.2413,19200.0
2006-04-25 11:05:00,59.05,59.06,58.94,59.06,15700.0,40.2413,40.2481,40.1663,40.2481,15700.0
2006-04-25 11:10:00,59.04,59.06,58.91,58.96,21100.0,40.2344,40.2481,40.1459,40.1799,21100.0
2006-04-25 11:15:00,58.97,59.1,58.95,59.07,31300.0,40.1867,40.2753,40.1731,40.2549,31300.0
2006-04-25 11:20:00,59.07,59.07,59.0,59.01,6600.0,40.2549,40.2549,40.2072,40.214,6600.0
2006-04-25 11:25:00,59.01,59.14,59.01,59.09,10200.0,40.214,40.3026,40.214,40.2685,10200.0
2006-04-25 11:30:00,59.11,59.15,59.03,59.15,11700.0,40.2821,40.3094,40.2276,40.3094,11700.0
2006-04-25 11:35:00,59.15,59.23,59.15,59.16,21500.0,40.3094,40.3639,40.3094,40.3162,21500.0
2006-04-25 11:40:00,59.15,59.15,59.12,59.13,26100.0,40.3094,40.3094,40.289,40.2958,26100.0
2006-04-25 11:45:00,59.13,59.15,59.1,59.11,20200.0,40.2958,40.3094,40.2753,40.2821,20200.0
2006-04-25 11:50:00,59.11,59.14,59.1,59.14,18000.0,40.2821,40.3026,40.2753,40.3026,18000.0
2006-04-25 11:55:00,59.16,59.17,59.12,59.12,17600.0,40.3162,40.323,40.289,40.289,17600.0
2006-04-25 12:00:00,59.12,59.13,59.1,59.13,14200.0,40.289,40.2958,40.2753,40.2958,14200.0
2006-04-25 12:05:00,59.14,59.15,59.12,59.15,10200.0,40.3026,40.3094,40.289,40.3094,10200.0
2006-04-25 12:10:00,59.15,59.2,59.14,59.2,5200.0,40.3094,40.3435,40.3026,40.3435,5200.0
2006-04-25 12:15:00,59.2,59.22,59.19,59.22,12400.0,40.3435,40.3571,40.3367,40.3571,12400.0
2006-04-25 12:20:00,59.22,59.24,59.15,59.19,17300.0,40.3571,40.3707,40.3094,40.3367,17300.0
2006-04-25 12:25:00,59.2,59.25,59.19,59.25,10200.0,40.3435,40.3776,40.3367,40.3776,10200.0
2006-04-25 12:30:00,59.24,59.27,59.23,59.23,16200.0,40.3707,40.3912,40.3639,40.3639,16200.0
2006-04-25 12:35:00,59.25,59.41,59.25,59.41,13500.0,40.3776,40.4866,40.3776,40.4866,13500.0
2006-04-25 12:40:00,59.4,59.43,59.37,59.41,28600.0,40.4798,40.5002,40.4593,40.4866,28600.0
2006-04-25 12:45:00,59.42,59.65,59.4,59.64,40100.0,40.4934,40.6501,40.4798,40.6433,40100.0
2006-04-25 12:50:00,59.64,59.65,59.53,59.59,34400.0,40.6433,40.6501,40.5684,40.6093,34400.0
2006-04-25 12:55:00,59.59,59.6,59.54,59.54,41200.0,40.6093,40.6161,40.5752,40.5752,41200.0
2006-04-25 13:00:00,59.53,59.53,59.3,59.35,19700.0,40.5684,40.5684,40.4116,40.4457,19700.0
2006-04-25 13:05:00,59.35,59.36,59.25,59.34,21100.0,40.4457,40.4525,40.3776,40.4389,21100.0
2006-04-25 13:10:00,59.34,59.36,59.26,59.27,5200.0,40.4389,40.4525,40.3844,40.3912,5200.0
2006-04-25 13:15:00,59.27,59.34,59.22,59.34,5700.0,40.3912,40.4389,40.3571,40.4389,5700.0
2006-04-25 13:20:00,59.32,59.32,59.28,59.28,4300.0,40.4253,40.4253,40.398,40.398,4300.0
2006-04-25 13:25:00,59.28,59.41,59.26,59.41,13200.0,40.398,40.4866,40.3844,40.4866,13200.0
2006-04-25 13:30:00,59.37,59.41,59.28,59.3,11500.0,40.4593,40.4866,40.398,40.4116,11500.0
2006-04-25 13:35:00,59.29,59.3,59.19,59.22,21000.0,40.4048,40.4116,40.3367,40.3571,21000.0
2006-04-25 13:40:00,59.23,59.23,59.18,59.2,13600.0,40.3639,40.3639,40.3299,40.3435,13600.0
2006-04-25 13:45:00,59.19,59.26,59.16,59.26,30200.0,40.3367,40.3844,40.3162,40.3844,30200.0
2006-04-25 13:50:00,59.26,59.33,59.25,59.29,15200.0,40.3844,40.4321,40.3776,40.4048,15200.0
2006-04-25 13:55:00,59.29,59.34,59.22,59.34,22800.0,40.4048,40.4389,40.3571,40.4389,22800.0
2006-04-25 14:00:00,59.34,59.37,59.3,59.35,12100.0,40.4389,40.4593,40.4116,40.4457,12100.0
2006-04-25 14:05:00,59.33,59.38,59.33,59.36,8900.0,40.4321,40.4661,40.4321,40.4525,8900.0
2006-04-25 14:10:00,59.37,59.45,59.37,59.4,19100.0,40.4593,40.5138,40.4593,40.4798,19100.0
2006-04-25 14:15:00,59.4,59.41,59.4,59.4,9100.0,40.4798,40.4866,40.4798,40.4798,9100.0
2006-04-25 14:20:00,59.4,59.44,59.39,59.44,14700.0,40.4798,40.507,40.473,40.507,14700.0
2006-04-25 14:25:00,59.44,59.49,59.44,59.47,13100.0,40.507,40.5411,40.507,40.5275,13100.0
2006-04-25 14:30:00,59.47,59.49,59.44,59.46,17900.0,40.5275,40.5411,40.507,40.5207,17900.0
2006-04-25 14:35:00,59.46,59.46,59.43,59.45,66600.0,40.5207,40.5207,40.5002,40.5138,66600.0
2006-04-25 14:40:00,59.45,59.45,59.37,59.37,13900.0,40.5138,40.5138,40.4593,40.4593,13900.0
2006-04-25 14:45:00,59.33,59.35,59.19,59.2,27400.0,40.4321,40.4457,40.3367,40.3435,27400.0
2006-04-25 14:50:00,59.21,59.26,59.14,59.19,15000.0,40.3503,40.3844,40.3026,40.3367,15000.0
2006-04-25 14:55:00,59.21,59.26,59.18,59.2,9400.0,40.3503,40.3844,40.3299,40.3435,9400.0
2006-04-25 15:00:00,59.2,59.32,59.18,59.3,9100.0,40.3435,40.4253,40.3299,40.4116,9100.0
2006-04-25 15:05:00,59.3,59.31,59.21,59.21,12400.0,40.4116,40.4184,40.3503,40.3503,12400.0
2006-04-25 15:10:00,59.21,59.29,59.18,59.26,14900.0,40.3503,40.4048,40.3299,40.3844,14900.0
2006-04-25 15:15:00,59.26,59.27,59.18,59.27,19300.0,40.3844,40.3912,40.3299,40.3912,19300.0
2006-04-25 15:20:00,59.26,59.32,59.26,59.31,11400.0,40.3844,40.4253,40.3844,40.4184,11400.0
2006-04-25 15:25:00,59.31,59.31,59.25,59.27,33300.0,40.4184,40.4184,40.3776,40.3912,33300.0
2006-04-25 15:30:00,59.25,59.32,59.23,59.29,34400.0,40.3776,40.4253,40.3639,40.4048,34400.0
2006-04-25 15:35:00,59.3,59.32,59.27,59.3,21100.0,40.4116,40.4253,40.3912,40.4116,21100.0
2006-04-25 15:40:00,59.31,59.39,59.3,59.38,35000.0,40.4184,40.473,40.4116,40.4661,35000.0
2006-04-25 15:45:00,59.39,59.42,59.33,59.34,63400.0,40.473,40.4934,40.4321,40.4389,63400.0
2006-04-25 15:50:00,59.34,59.37,59.25,59.33,26900.0,40.4389,40.4593,40.3776,40.4321,26900.0
2006-04-25 15:55:00,59.33,59.43,59.29,59.42,47200.0,40.4321,40.5002,40.4048,40.4934,47200.0
2006-04-26 09:30:00,59.49,59.72,59.48,59.67,19800.0,40.5411,40.6978,40.5343,40.6638,19800.0
2006-04-26 09:35:00,59.72,59.72,59.58,59.61,8300.0,40.6978,40.6978,40.6024,40.6229,8300.0
2006-04-26 09:40:00,59.61,59.71,59.61,59.67,8200.0,40.6229,40.691,40.6229,40.6638,8200.0
2006-04-26 09:45:00,59.67,59.71,59.67,59.71,11600.0,40.6638,40.691,40.6638,40.691,11600.0
2006-04-26 09:50:00,59.7,59.81,59.7,59.81,27900.0,40.6842,40.7592,40.6842,40.7592,27900.0
2006-04-26 09:55:00,59.83,59.92,59.83,59.88,19800.0,40.7728,40.8341,40.7728,40.8069,19800.0
2006-04-26 10:00:00,59.88,60.0,59.87,60.0,59300.0,40.8069,40.8887,40.8001,40.8887,59300.0
2006-04-26 10:05:00,60.0,60.25,59.99,60.11,113300.0,40.8887,41.059,40.8818,40.9636,113300.0
2006-04-26 10:10:00,60.1,60.2,60.1,60.18,54500.0,40.9568,41.025,40.9568,41.0113,54500.0
2006-04-26 10:15:00,60.18,60.2,60.11,60.2,13700.0,41.0113,41.025,40.9636,41.025,13700.0
2006-04-26 10:20:00,60.19,60.3,60.16,60.22,34900.0,41.0181,41.0931,40.9977,41.0386,34900.0
2006-04-26 10:25:00,60.21,60.26,60.21,60.23,22600.0,41.0318,41.0658,41.0318,41.0454,22600.0
2006-04-26 10:30:00,60.23,60.26,60.21,60.24,46600.0,41.0454,41.0658,41.0318,41.0522,46600.0
2006-04-26 10:35:00,60.23,60.39,60.23,60.37,47100.0,41.0454,41.1544,41.0454,41.1408,47100.0
2006-04-26 10:40:00,60.37,60.45,60.34,60.44,50200.0,41.1408,41.1953,41.1204,41.1885,50200.0
2006-04-26 10:45:00,60.44,60.55,60.43,60.48,53500.0,41.1885,41.2635,41.1817,41.2158,53500.0
2006-04-26 10:50:00,60.46,60.58,60.43,60.58,28700.0,41.2021,41.2839,41.1817,41.2839,28700.0
2006-04-26 10:55:00,60.57,60.58,60.42,60.42,30900.0,41.2771,41.2839,41.1749,41.1749,30900.0
2006-04-26 11:00:00,60.42,60.43,60.3,60.33,21100.0,41.1749,41.1817,41.0931,41.1136,21100.0
2006-04-26 11:05:00,60.33,60.34,60.31,60.34,10900.0,41.1136,41.1204,41.0999,41.1204,10900.0
2006-04-26 11:10:00,60.34,60.41,60.33,60.41,10900.0,41.1204,41.1681,41.1136,41.1681,10900.0
2006-04-26 11:15:00,60.41,60.43,60.38,60.38,10800.0,41.1681,41.1817,41.1476,41.1476,10800.0
2006-04-26 11:20:00,60.38,60.38,60.31,60.31,11100.0,41.1476,41.1476,41.0999,41.0999,11100.0
2006-04-26 11:25:00,60.31,60.31,60.1,60.12,38200.0,41.0999,41.0999,40.9568,40.9704,38200.0
2006-04-26 11:30:00,60.12,60.16,60.08,60.15,25600.0,40.9704,40.9977,40.9432,40.9909,25600.0
2006-04-26 11:35:00,60.13,60.17,60.01,60.06,37400.0,40.9773,41.0045,40.8955,40.9296,37400.0
2006-04-26 11:40:00,60.06,60.08,60.04,60.08,6200.0,40.9296,40.9432,40.9159,40.9432,6200.0
2006-04-26 11:45:00,60.08,60.09,60.05,60.05,13800.0,40.9432,40.95,40.9227,40.9227,13800.0
2006-04-26 11:50:00,60.05,60.1,60.05,60.1,14700.0,40.9227,40.9568,40.9227,40.9568,14700.0
2006-04-26 11:55:00,60.1,60.11,60.06,60.07,9700.0,40.9568,40.9636,40.9296,40.9364,9700.0
2006-04-26 12:00:00,60.06,60.06,60.02,60.04,6800.0,40.9296,40.9296,40.9023,40.9159,6800.0
2006-04-26 12:05:00,60.04,60.04,60.01,60.02,2600.0,40.9159,40.9159,40.8955,40.9023,2600.0
2006-04-26 12:10:00,60.02,60.02,60.0,60.0,7000.0,40.9023,40.9023,40.8887,40.8887,7000.0
2006-04-26 12:15:00,60.0,60.01,60.0,60.01,8300.0,40.8887,40.8955,40.8887,40.8955,8300.0
2006-04-26 12:20:00,60.01,60.01,59.95,59.96,26200.0,40.8955,40.8955,40.8546,40.8614,26200.0
2006-04-26 12:25:00,59.94,59.99,59.93,59.94,48500.0,40.8478,40.8818,40.841,40.8478,48500.0
2006-04-26 12:30:00,59.94,59.95,59.9,59.91,13200.0,40.8478,40.8546,40.8205,40.8273,13200.0
2006-04-26 12:35:00,59.9,59.92,59.9,59.92,2800.0,40.8205,40.8341,40.8205,40.8341,2800.0
2006-04-26 12:40:00,59.92,59.92,59.79,59.79,14900.0,40.8341,40.8341,40.7456,40.7456,14900.0
2006-04-26 12:45:00,59.8,59.8,59.7,59.72,12400.0,40.7524,40.7524,40.6842,40.6978,12400.0
2006-04-26 12:50:00,59.71,59.74,59.71,59.73,3300.0,40.691,40.7115,40.691,40.7047,3300.0
2006-04-26 12:55:00,59.73,59.77,59.7,59.74,19000.0,40.7047,40.7319,40.6842,40.7115,19000.0
2006-04-26 13:00:00,59.74,59.94,59.74,59.94,16600.0,40.7115,40.8478,40.7115,40.8478,16600.0
2006-04-26 13:05:00,59.92,59.98,59.91,59.98,12300.0,40.8341,40.875,40.8273,40.875,12300.0
2006-04-26 13:10:00,60.01,60.14,59.99,60.1,13900.0,40.8955,40.9841,40.8818,40.9568,13900.0
2006-04-26 13:15:00,60.14,60.14,60.0,60.05,11200.0,40.9841,40.9841,40.8887,40.9227,11200.0
2006-04-26 13:20:00,60.05,60.1,60.05,60.1,10500.0,40.9227,40.9568,40.9227,40.9568,10500.0
2006-04-26 13:25:00,60.1,60.13,60.1,60.1,4500.0,40.9568,40.9773,40.9568,40.9568,4500.0
2006-04-26 13:30:00,60.1,60.12,60.07,60.12,9500.0,40.9568,40.9704,40.9364,40.9704,9500.0
2006-04-26 13:35:00,60.12,60.16,60.12,60.16,5200.0,40.9704,40.9977,40.9704,40.9977,5200.0
2006-04-26 13:40:00,60.16,60.2,60.16,60.2,10100.0,40.9977,41.025,40.9977,41.025,10100.0
2006-04-26 13:45:00,60.2,60.27,60.19,60.25,16400.0,41.025,41.0727,41.0181,41.059,16400.0
2006-04-26 13:50:00,60.25,60.27,60.2,60.25,13300.0,41.059,41.0727,41.025,41.059,13300.0
2006-04-26 13:55:00,60.25,60.35,60.23,60.34,24700.0,41.059,41.1272,41.0454,41.1204,24700.0
2006-04-26 14:00:00,60.37,60.44,60.33,60.37,39400.0,41.1408,41.1885,41.1136,41.1408,39400.0
2006-04-26 14:05:00,60.37,60.39,60.35,60.37,52000.0,41.1408,41.1544,41.1272,41.1408,52000.0
2006-04-26 14:10:00,60.37,60.43,60.33,60.36,34200.0,41.1408,41.1817,41.1136,41.134,34200.0
2006-04-26 14:15:00,60.32,60.36,60.31,60.34,14400.0,41.1067,41.134,41.0999,41.1204,14400.0
2006-04-26 14:20:00,60.33,60.36,60.29,60.3,12000.0,41.1136,41.134,41.0863,41.0931,12000.0
2006-04-26 14:25:00,60.27,60.35,60.27,60.35,11800.0,41.0727,41.1272,41.0727,41.1272,11800.0
2006-04-26 14:30:00,60.35,60.38,60.35,60.36,11600.0,41.1272,41.1476,41.1272,41.134,11600.0
2006-04-26 14:35:00,60.35,60.38,60.34,60.37,9400.0,41.1272,41.1476,41.1204,41.1408,9400.0
2006-04-26 14:40:00,60.38,60.4,60.37,60.37,14700.0,41.1476,41.1613,41.1408,41.1408,14700.0
2006-04-26 14:45:00,60.38,60.41,60.38,60.41,18800.0,41.1476,41.1681,41.1476,41.1681,18800.0
2006-04-26 14:50:00,60.4,60.42,60.32,60.38,29100.0,41.1613,41.1749,41.1067,41.1476,29100.0
2006-04-26 14:55:00,60.38,60.4,60.37,60.4,28800.0,41.1476,41.1613,41.1408,41.1613,28800.0
2006-04-26 15:00:00,60.41,60.43,60.4,60.42,29900.0,41.1681,41.1817,41.1613,41.1749,29900.0
2006-04-26 15:05:00,60.43,60.57,60.42,60.49,47700.0,41.1817,41.2771,41.1749,41.2226,47700.0
2006-04-26 15:10:00,60.5,60.52,60.43,60.44,27400.0,41.2294,41.243,41.1817,41.1885,27400.0
2006-04-26 15:15:00,60.44,60.5,60.4,60.46,37900.0,41.1885,41.2294,41.1613,41.2021,37900.0
2006-04-26 15:20:00,60.46,60.47,60.41,60.46,46500.0,41.2021,41.209,41.1681,41.2021,46500.0
2006-04-26 15:25:00,60.46,60.51,60.43,60.43,20300.0,41.2021,41.2362,41.1817,41.1817,20300.0
2006-04-26 15:30:00,60.4,60.49,60.4,60.45,32600.0,41.1613,41.2226,41.1613,41.1953,32600.0
2006-04-26 15:35:00,60.46,60.48,60.44,60.46,28300.0,41.2021,41.2158,41.1885,41.2021,28300.0
2006-04-26 15:40:00,60.46,60.6,60.46,60.57,37900.0,41.2021,41.2975,41.2021,41.2771,37900.0
2006-04-26 15:45:00,60.58,60.6,60.5,60.5,43800.0,41.2839,41.2975,41.2294,41.2294,43800.0
2006-04-26 15:50:00,60.5,60.55,60.5,60.5,44800.0,41.2294,41.2635,41.2294,41.2294,44800.0
2006-04-26 15:55:00,60.51,60.57,60.48,60.57,57700.0,41.2362,41.2771,41.2158,41.2771,57700.0
2006-04-27 09:30:00,60.6,60.71,60.6,60.65,47400.0,41.2975,41.3725,41.2975,41.3316,47400.0
2006-04-27 09:35:00,60.65,60.65,60.31,60.31,30300.0,41.3316,41.3316,41.0999,41.0999,30300.0
2006-04-27 09:40:00,60.29,60.32,60.13,60.32,21000.0,41.0863,41.1067,40.9773,41.1067,21000.0
2006-04-27 09:45:00,60.32,60.37,60.1,60.27,29900.0,41.1067,41.1408,40.9568,41.0727,29900.0
2006-04-27 09:50:00,60.27,60.27,60.07,60.1,9100.0,41.0727,41.0727,40.9364,40.9568,9100.0
2006-04-27 09:55:00,60.09,60.11,59.99,59.99,15200.0,40.95,40.9636,40.8818,40.8818,15200.0
2006-04-27 10:00:00,59.99,60.19,59.9,60.11,45200.0,40.8818,41.0181,40.8205,40.9636,45200.0
2006-04-27 10:05:00,60.15,60.38,60.15,60.38,54400.0,40.9909,41.1476,40.9909,41.1476,54400.0
2006-04-27 10:10:00,60.45,60.56,60.42,60.5,46800.0,41.1953,41.2703,41.1749,41.2294,46800.0
2006-04-27 10:15:00,60.5,60.51,60.28,60.28,13300.0,41.2294,41.2362,41.0795,41.0795,13300.0
2006-04-27 10:20:00,60.28,60.28,59.96,60.0,56700.0,41.0795,41.0795,40.8614,40.8887,56700.0
2006-04-27 10:25:00,60.0,60.37,60.0,60.16,29200.0,40.8887,41.1408,40.8887,40.9977,29200.0
2006-04-27 10:30:00,60.17,60.32,60.17,60.21,50400.0,41.0045,41.1067,41.0045,41.0318,50400.0
2006-04-27 10:35:00,60.2,60.35,60.2,60.35,36800.0,41.025,41.1272,41.025,41.1272,36800.0
2006-04-27 10:40:00,60.35,60.35,60.2,60.21,17200.0,41.1272,41.1272,41.025,41.0318,17200.0
2006-04-27 10:45:00,60.2,60.36,60.2,60.36,25200.0,41.025,41.134,41.025,41.134,25200.0
2006-04-27 10:50:00,60.36,60.47,60.3,60.43,21200.0,41.134,41.209,41.0931,41.1817,21200.0
2006-04-27 10:55:00,60.42,60.43,60.25,60.36,9600.0,41.1749,41.1817,41.059,41.134,9600.0
2006-04-27 11:00:00,60.36,60.44,60.25,60.43,13600.0,41.134,41.1885,41.059,41.1817,13600.0
2006-04-27 11:05:00,60.36,60.43,60.35,60.4,16800.0,41.134,41.1817,41.1272,41.1613,16800.0
2006-04-27 11:10:00,60.4,60.44,60.29,60.42,11800.0,41.1613,41.1885,41.0863,41.1749,11800.0
2006-04-27 11:15:00,60.42,60.49,60.32,60.32,8800.0,41.1749,41.2226,41.1067,41.1067,8800.0
2006-04-27 11:20:00,60.35,60.48,60.35,60.47,10000.0,41.1272,41.2158,41.1272,41.209,10000.0
2006-04-27 11:25:00,60.47,60.54,60.46,60.54,30400.0,41.209,41.2567,41.2021,41.2567,30400.0
2006-04-27 11:30:00,60.55,60.58,60.51,60.58,6500.0,41.2635,41.2839,41.2362,41.2839,6500.0
2006-04-27 11:35:00,60.56,60.58,60.36,60.38,13400.0,41.2703,41.2839,41.134,41.1476,13400.0
2006-04-27 11:40:00,60.4,60.41,60.3,60.4,31800.0,41.1613,41.1681,41.0931,41.1613,31800.0
2006-04-27 11:45:00,60.33,60.63,60.33,60.61,5600.0,41.1136,41.318,41.1136,41.3044,5600.0
2006-04-27 11:50:00,60.6,60.8,60.6,60.78,17800.0,41.2975,41.4338,41.2975,41.4202,17800.0
2006-04-27 11:55:00,60.8,60.81,60.62,60.7,11500.0,41.4338,41.4407,41.3112,41.3657,11500.0
2006-04-27 12:00:00,60.7,60.89,60.7,60.72,19200.0,41.3657,41.4952,41.3657,41.3793,19200.0
2006-04-27 12:05:00,60.74,60.89,60.74,60.88,22800.0,41.393,41.4952,41.393,41.4884,22800.0
2006-04-27 12:10:00,60.88,61.03,60.88,60.92,26400.0,41.4884,41.5906,41.4884,41.5156,26400.0
2006-04-27 12:15:00,60.92,61.0,60.84,61.0,20400.0,41.5156,41.5701,41.4611,41.5701,20400.0
2006-04-27 12:20:00,60.98,61.21,60.98,61.2,25000.0,41.5565,41.7133,41.5565,41.7064,25000.0
2006-04-27 12:25:00,61.35,61.4,61.25,61.35,37200.0,41.8087,41.8427,41.7405,41.8087,37200.0
2006-04-27 12:30:00,61.35,61.36,61.28,61.28,14500.0,41.8087,41.8155,41.761,41.761,14500.0
2006-04-27 12:35:00,61.28,61.3,61.25,61.27,38800.0,41.761,41.7746,41.7405,41.7541,38800.0
2006-04-27 12:40:00,61.25,61.25,61.12,61.2,44700.0,41.7405,41.7405,41.6519,41.7064,44700.0
2006-04-27 12:45:00,61.18,61.24,61.18,61.23,11000.0,41.6928,41.7337,41.6928,41.7269,11000.0
2006-04-27 12:50:00,61.14,61.14,60.93,60.99,23600.0,41.6655,41.6655,41.5224,41.5633,23600.0
2006-04-27 12:55:00,60.99,61.1,60.95,61.03,17400.0,41.5633,41.6383,41.5361,41.5906,17400.0
2006-04-27 13:00:00,61.04,61.13,61.04,61.08,12900.0,41.5974,41.6587,41.5974,41.6247,12900.0
2006-04-27 13:05:00,61.08,61.2,61.07,61.09,28700.0,41.6247,41.7064,41.6178,41.6315,28700.0
2006-04-27 13:10:00,61.13,61.17,61.02,61.11,15900.0,41.6587,41.686,41.5838,41.6451,15900.0
2006-04-27 13:15:00,61.12,61.13,61.08,61.08,4900.0,41.6519,41.6587,41.6247,41.6247,4900.0
2006-04-27 13:20:00,61.05,61.07,61.0,61.05,12900.0,41.6042,41.6178,41.5701,41.6042,12900.0
2006-04-27 13:25:00,61.04,61.06,61.04,61.05,7700.0,41.5974,41.611,41.5974,41.6042,7700.0
2006-04-27 13:30:00,61.0,61.01,60.75,60.75,25500.0,41.5701,41.577,41.3998,41.3998,25500.0
2006-04-27 13:35:00,60.74,60.77,60.61,60.68,23800.0,41.393,41.4134,41.3044,41.3521,23800.0
2006-04-27 13:40:00,60.68,60.81,60.66,60.81,8400.0,41.3521,41.4407,41.3384,41.4407,8400.0
2006-04-27 13:45:00,60.82,60.84,60.72,60.8,12400.0,41.4475,41.4611,41.3793,41.4338,12400.0
2006-04-27 13:50:00,60.73,60.8,60.65,60.8,18800.0,41.3861,41.4338,41.3316,41.4338,18800.0
2006-04-27 13:55:00,60.77,60.9,60.77,60.88,6300.0,41.4134,41.502,41.4134,41.4884,6300.0
2006-04-27 14:00:00,60.88,60.88,60.83,60.83,8600.0,41.4884,41.4884,41.4543,41.4543,8600.0
2006-04-27 14:05:00,60.83,60.97,60.83,60.94,5600.0,41.4543,41.5497,41.4543,41.5293,5600.0
2006-04-27 14:10:00,60.94,60.94,60.83,60.83,4200.0,41.5293,41.5293,41.4543,41.4543,4200.0
2006-04-27 14:15:00,60.8,60.84,60.75,60.75,9400.0,41.4338,41.4611,41.3998,41.3998,9400.0
2006-04-27 14:20:00,60.71,60.75,60.65,60.72,8600.0,41.3725,41.3998,41.3316,41.3793,8600.0
2006-04-27 14:25:00,60.7,60.83,60.7,60.83,10600.0,41.3657,41.4543,41.3657,41.4543,10600.0
2006-04-27 14:30:00,60.81,60.83,60.64,60.64,10000.0,41.4407,41.4543,41.3248,41.3248,10000.0
2006-04-27 14:35:00,60.64,60.72,60.6,60.71,20100.0,41.3248,41.3793,41.2975,41.3725,20100.0
2006-04-27 14:40:00,60.71,60.71,60.59,60.61,12200.0,41.3725,41.3725,41.2907,41.3044,12200.0
2006-04-27 14:45:00,60.62,60.73,60.62,60.67,6800.0,41.3112,41.3861,41.3112,41.3453,6800.0
2006-04-27 14:50:00,60.68,60.72,60.67,60.7,14700.0,41.3521,41.3793,41.3453,41.3657,14700.0
2006-04-27 14:55:00,60.69,60.7,60.62,60.63,8100.0,41.3589,41.3657,41.3112,41.318,8100.0
2006-04-27 15:00:00,60.64,60.73,60.62,60.68,11500.0,41.3248,41.3861,41.3112,41.3521,11500.0
2006-04-27 15:05:00,60.67,60.68,60.62,60.63,10500.0,41.3453,41.3521,41.3112,41.318,10500.0
2006-04-27 15:10:00,60.62,60.64,60.54,60.59,41800.0,41.3112,41.3248,41.2567,41.2907,41800.0
2006-04-27 15:15:00,60.59,60.59,60.45,60.54,41100.0,41.2907,41.2907,41.1953,41.2567,41100.0
2006-04-27 15:20:00,60.52,60.52,60.48,60.5,10500.0,41.243,41.243,41.2158,41.2294,10500.0
2006-04-27 15:25:00,60.49,60.5,60.38,60.42,26500.0,41.2226,41.2294,41.1476,41.1749,26500.0
2006-04-27 15:30:00,60.39,60.41,60.3,60.3,19600.0,41.1544,41.1681,41.0931,41.0931,19600.0
2006-04-27 15:35:00,60.3,60.42,60.3,60.35,48600.0,41.0931,41.1749,41.0931,41.1272,48600.0
2006-04-27 15:40:00,60.38,60.4,60.3,60.3,20600.0,41.1476,41.1613,41.0931,41.0931,20600.0
2006-04-27 15:45:00,60.31,60.35,60.23,60.23,34300.0,41.0999,41.1272,41.0454,41.0454,34300.0
2006-04-27 15:50:00,60.24,60.26,60.23,60.25,21500.0,41.0522,41.0658,41.0454,41.059,21500.0
2006-04-27 15:55:00,60.26,60.36,60.24,60.32,33500.0,41.0658,41.134,41.0522,41.1067,33500.0
2006-04-28 09:30:00,60.36,60.36,60.28,60.3,24500.0,41.134,41.134,41.0795,41.0931,24500.0
2006-04-28 09:35:00,60.32,60.5,60.3,60.46,24900.0,41.1067,41.2294,41.0931,41.2021,24900.0
2006-04-28 09:40:00,60.45,60.5,60.28,60.5,10200.0,41.1953,41.2294,41.0795,41.2294,10200.0
2006-04-28 09:45:00,60.51,60.55,60.32,60.4,12800.0,41.2362,41.2635,41.1067,41.1613,12800.0
2006-04-28 09:50:00,60.4,60.52,60.32,60.5,9000.0,41.1613,41.243,41.1067,41.2294,9000.0
2006-04-28 09:55:00,60.53,60.55,60.29,60.4,12400.0,41.2498,41.2635,41.0863,41.1613,12400.0
2006-04-28 10:00:00,60.32,60.43,60.25,60.38,54100.0,41.1067,41.1817,41.059,41.1476,54100.0
2006-04-28 10:05:00,60.41,60.58,60.35,60.5,19300.0,41.1681,41.2839,41.1272,41.2294,19300.0
2006-04-28 10:10:00,60.55,60.95,60.54,60.89,57300.0,41.2635,41.5361,41.2567,41.4952,57300.0
2006-04-28 10:15:00,60.89,61.01,60.83,60.85,38000.0,41.4952,41.577,41.4543,41.4679,38000.0
2006-04-28 10:20:00,60.89,61.02,60.89,60.99,35200.0,41.4952,41.5838,41.4952,41.5633,35200.0
2006-04-28 10:25:00,60.75,61.1,60.75,61.09,93300.0,41.3998,41.6383,41.3998,41.6315,93300.0
2006-04-28 10:30:00,61.09,61.09,60.97,60.99,48800.0,41.6315,41.6315,41.5497,41.5633,48800.0
2006-04-28 10:35:00,60.99,61.05,60.99,61.03,7500.0,41.5633,41.6042,41.5633,41.5906,7500.0
2006-04-28 10:40:00,61.03,61.03,60.88,60.89,9600.0,41.5906,41.5906,41.4884,41.4952,9600.0
2006-04-28 10:45:00,60.89,61.05,60.87,61.05,9100.0,41.4952,41.6042,41.4815,41.6042,9100.0
2006-04-28 10:50:00,61.03,61.05,60.98,60.99,12400.0,41.5906,41.6042,41.5565,41.5633,12400.0
2006-04-28 10:55:00,60.97,61.03,60.9,60.97,14600.0,41.5497,41.5906,41.502,41.5497,14600.0
2006-04-28 11:00:00,60.94,61.0,60.88,60.99,18700.0,41.5293,41.5701,41.4884,41.5633,18700.0
2006-04-28 11:05:00,60.99,61.02,60.9,61.02,13900.0,41.5633,41.5838,41.502,41.5838,13900.0
2006-04-28 11:10:00,61.02,61.1,61.0,61.04,14200.0,41.5838,41.6383,41.5701,41.5974,14200.0
2006-04-28 11:15:00,61.04,61.1,61.04,61.07,8600.0,41.5974,41.6383,41.5974,41.6178,8600.0
2006-04-28 11:20:00,61.02,61.03,61.0,61.02,6100.0,41.5838,41.5906,41.5701,41.5838,6100.0
2006-04-28 11:25:00,61.01,61.03,61.0,61.01,13200.0,41.577,41.5906,41.5701,41.577,13200.0
2006-04-28 11:30:00,61.0,61.08,61.0,61.08,16500.0,41.5701,41.6247,41.5701,41.6247,16500.0
2006-04-28 11:35:00,61.05,61.06,60.99,61.0,19500.0,41.6042,41.611,41.5633,41.5701,19500.0
2006-04-28 11:40:00,60.99,61.0,60.92,60.94,4100.0,41.5633,41.5701,41.5156,41.5293,4100.0
2006-04-28 11:45:00,60.94,60.94,60.89,60.89,1000.0,41.5293,41.5293,41.4952,41.4952,1000.0
2006-04-28 11:50:00,60.89,60.94,60.89,60.94,2900.0,41.4952,41.5293,41.4952,41.5293,2900.0
2006-04-28 11:55:00,60.94,61.0,60.94,60.97,6600.0,41.5293,41.5701,41.5293,41.5497,6600.0
2006-04-28 12:00:00,60.96,60.96,60.88,60.89,9300.0,41.5429,41.5429,41.4884,41.4952,9300.0
2006-04-28 12:05:00,60.89,60.91,60.87,60.91,13100.0,41.4952,41.5088,41.4815,41.5088,13100.0
2006-04-28 12:10:00,60.91,60.96,60.88,60.94,16800.0,41.5088,41.5429,41.4884,41.5293,16800.0
2006-04-28 12:15:00,60.93,60.93,60.78,60.78,10200.0,41.5224,41.5224,41.4202,41.4202,10200.0
2006-04-28 12:20:00,60.74,60.79,60.74,60.77,30000.0,41.393,41.427,41.393,41.4134,30000.0
2006-04-28 12:25:00,60.74,60.79,60.74,60.75,6500.0,41.393,41.427,41.393,41.3998,6500.0
2006-04-28 12:30:00,60.75,60.79,60.74,60.74,2900.0,41.3998,41.427,41.393,41.393,2900.0
2006-04-28 12:35:00,60.75,60.78,60.7,60.72,4200.0,41.3998,41.4202,41.3657,41.3793,4200.0
2006-04-28 12:40:00,60.73,60.73,60.57,60.67,17200.0,41.3861,41.3861,41.2771,41.3453,17200.0
2006-04-28 12:45:00,60.66,60.72,60.6,60.67,7300.0,41.3384,41.3793,41.2975,41.3453,7300.0
2006-04-28 12:50:00,60.67,60.72,60.67,60.7,5400.0,41.3453,41.3793,41.3453,41.3657,5400.0
2006-04-28 12:55:00,60.7,60.81,60.69,60.76,32500.0,41.3657,41.4407,41.3589,41.4066,32500.0
2006-04-28 13:00:00,60.76,60.76,60.75,60.76,700.0,41.4066,41.4066,41.3998,41.4066,700.0
2006-04-28 13:05:00,60.76,60.97,60.76,60.89,17500.0,41.4066,41.5497,41.4066,41.4952,17500.0
2006-04-28 13:10:00,60.87,60.87,60.77,60.77,11500.0,41.4815,41.4815,41.4134,41.4134,11500.0
2006-04-28 13:15:00,60.75,60.78,60.73,60.77,16600.0,41.3998,41.4202,41.3861,41.4134,16600.0
2006-04-28 13:20:00,60.75,60.77,60.68,60.68,9100.0,41.3998,41.4134,41.3521,41.3521,9100.0
2006-04-28 13:25:00,60.68,60.71,60.66,60.7,1700.0,41.3521,41.3725,41.3384,41.3657,1700.0
2006-04-28 13:30:00,60.7,60.77,60.69,60.73,10900.0,41.3657,41.4134,41.3589,41.3861,10900.0
2006-04-28 13:35:00,60.69,60.74,60.69,60.74,24700.0,41.3589,41.393,41.3589,41.393,24700.0
2006-04-28 13:40:00,60.74,60.74,60.67,60.67,5600.0,41.393,41.393,41.3453,41.3453,5600.0
2006-04-28 13:45:00,60.67,60.77,60.64,60.7,9500.0,41.3453,41.4134,41.3248,41.3657,9500.0
2006-04-28 13:50:00,60.71,60.71,60.65,60.65,3900.0,41.3725,41.3725,41.3316,41.3316,3900.0
2006-04-28 13:55:00,60.63,60.73,60.63,60.71,4500.0,41.318,41.3861,41.318,41.3725,4500.0
2006-04-28 14:00:00,60.7,60.72,60.63,60.72,5800.0,41.3657,41.3793,41.318,41.3793,5800.0
2006-04-28 14:05:00,60.72,60.72,60.66,60.68,4600.0,41.3793,41.3793,41.3384,41.3521,4600.0
2006-04-28 14:10:00,60.69,60.72,60.65,60.67,4600.0,41.3589,41.3793,41.3316,41.3453,4600.0
2006-04-28 14:15:00,60.66,60.75,60.65,60.67,10400.0,41.3384,41.3998,41.3316,41.3453,10400.0
2006-04-28 14:20:00,60.65,60.69,60.63,60.69,8800.0,41.3316,41.3589,41.318,41.3589,8800.0
2006-04-28 14:25:00,60.69,60.69,60.65,60.69,9600.0,41.3589,41.3589,41.3316,41.3589,9600.0
2006-04-28 14:30:00,60.69,60.8,60.65,60.78,8800.0,41.3589,41.4338,41.3316,41.4202,8800.0
2006-04-28 14:35:00,60.78,60.78,60.73,60.73,9900.0,41.4202,41.4202,41.3861,41.3861,9900.0
2006-04-28 14:40:00,60.75,60.75,60.7,60.71,1800.0,41.3998,41.3998,41.3657,41.3725,1800.0
2006-04-28 14:45:00,60.69,60.75,60.66,60.71,5800.0,41.3589,41.3998,41.3384,41.3725,5800.0
2006-04-28 14:50:00,60.65,60.7,60.63,60.7,9800.0,41.3316,41.3657,41.318,41.3657,9800.0
2006-04-28 14:55:00,60.69,60.75,60.63,60.72,13000.0,41.3589,41.3998,41.318,41.3793,13000.0
2006-04-28 15:00:00,60.72,60.74,60.65,60.67,26400.0,41.3793,41.393,41.3316,41.3453,26400.0
2006-04-28 15:05:00,60.65,60.68,60.65,60.66,12700.0,41.3316,41.3521,41.3316,41.3384,12700.0
2006-04-28 15:10:00,60.66,60.67,60.65,60.67,5600.0,41.3384,41.3453,41.3316,41.3453,5600.0
2006-04-28 15:15:00,60.65,60.72,60.65,60.72,11400.0,41.3316,41.3793,41.3316,41.3793,11400.0
2006-04-28 15:20:00,60.71,60.84,60.69,60.72,9900.0,41.3725,41.4611,41.3589,41.3793,9900.0
2006-04-28 15:25:00,60.72,60.8,60.69,60.78,2900.0,41.3793,41.4338,41.3589,41.4202,2900.0
2006-04-28 15:30:00,60.77,60.87,60.77,60.83,16400.0,41.4134,41.4815,41.4134,41.4543,16400.0
2006-04-28 15:35:00,60.82,60.82,60.74,60.74,4200.0,41.4475,41.4475,41.393,41.393,4200.0
2006-04-28 15:40:00,60.71,60.82,60.67,60.75,13000.0,41.3725,41.4475,41.3453,41.3998,13000.0
2006-04-28 15:45:00,60.76,60.76,60.7,60.73,17200.0,41.4066,41.4066,41.3657,41.3861,17200.0
2006-04-28 15:50:00,60.72,60.75,60.72,60.74,62300.0,41.3793,41.3998,41.3793,41.393,62300.0
2006-04-28 15:55:00,60.74,60.8,60.73,60.73,48000.0,41.393,41.4338,41.3861,41.3861,48000.0
2006-05-01 09:30:00,61.2,61.2,61.14,61.14,56100.0,41.7064,41.7064,41.6655,41.6655,56100.0
2006-05-01 09:35:00,61.15,61.29,61.14,61.28,114000.0,41.6724,41.7678,41.6655,41.761,114000.0
2006-05-01 09:40:00,61.29,61.77,61.29,61.72,105800.0,41.7678,42.0949,41.7678,42.0608,105800.0
2006-05-01 09:45:00,61.72,61.93,61.46,61.68,96800.0,42.0608,42.2039,41.8836,42.0335,96800.0
2006-05-01 09:50:00,61.68,61.89,61.62,61.89,90300.0,42.0335,42.1767,41.9927,42.1767,90300.0
2006-05-01 09:55:00,61.88,61.9,61.54,61.72,66500.0,42.1698,42.1835,41.9381,42.0608,66500.0
2006-05-01 10:00:00,61.75,61.88,61.61,61.88,24200.0,42.0812,42.1698,41.9858,42.1698,24200.0
2006-05-01 10:05:00,61.89,61.91,61.64,61.76,43600.0,42.1767,42.1903,42.0063,42.0881,43600.0
2006-05-01 10:10:00,61.77,61.84,61.7,61.78,54800.0,42.0949,42.1426,42.0472,42.1017,54800.0
2006-05-01 10:15:00,61.78,61.99,61.78,61.86,156500.0,42.1017,42.2448,42.1017,42.1562,156500.0
2006-05-01 10:20:00,61.89,62.13,61.89,62.1,44200.0,42.1767,42.3402,42.1767,42.3198,44200.0
2006-05-01 10:25:00,62.04,62.08,61.72,61.8,34100.0,42.2789,42.3061,42.0608,42.1153,34100.0
2006-05-01 10:30:00,61.8,61.86,61.74,61.8,10700.0,42.1153,42.1562,42.0744,42.1153,10700.0
2006-05-01 10:35:00,61.8,61.84,61.78,61.78,53300.0,42.1153,42.1426,42.1017,42.1017,53300.0
2006-05-01 10:40:00,61.77,61.81,61.7,61.75,67200.0,42.0949,42.1221,42.0472,42.0812,67200.0
2006-05-01 10:45:00,61.76,61.89,61.75,61.86,20300.0,42.0881,42.1767,42.0812,42.1562,20300.0
2006-05-01 10:50:00,61.85,61.97,61.83,61.94,11200.0,42.1494,42.2312,42.1358,42.2107,11200.0
2006-05-01 10:55:00,61.95,62.01,61.95,62.0,14400.0,42.2175,42.2584,42.2175,42.2516,14400.0
2006-05-01 11:00:00,62.01,62.03,62.0,62.02,21700.0,42.2584,42.2721,42.2516,42.2652,21700.0
2006-05-01 11:05:00,62.01,62.01,61.9,61.9,39900.0,42.2584,42.2584,42.1835,42.1835,39900.0
2006-05-01 11:10:00,61.91,61.99,61.86,61.99,70600.0,42.1903,42.2448,42.1562,42.2448,70600.0
2006-05-01 11:15:00,61.98,61.99,61.9,61.96,17900.0,42.238,42.2448,42.1835,42.2244,17900.0
2006-05-01 11:20:00,61.96,62.0,61.94,61.94,14800.0,42.2244,42.2516,42.2107,42.2107,14800.0
2006-05-01 11:25:00,61.94,62.0,61.94,61.96,9700.0,42.2107,42.2516,42.2107,42.2244,9700.0
2006-05-01 11:30:00,61.95,62.01,61.92,62.0,16600.0,42.2175,42.2584,42.1971,42.2516,16600.0
2006-05-01 11:35:00,62.0,62.01,61.98,61.99,23700.0,42.2516,42.2584,42.238,42.2448,23700.0
2006-05-01 11:40:00,61.99,62.0,61.89,61.93,11800.0,42.2448,42.2516,42.1767,42.2039,11800.0
2006-05-01 11:45:00,61.92,61.94,61.88,61.94,12000.0,42.1971,42.2107,42.1698,42.2107,12000.0
2006-05-01 11:50:00,61.94,61.94,61.91,61.94,3500.0,42.2107,42.2107,42.1903,42.2107,3500.0
2006-05-01 11:55:00,61.91,61.91,61.86,61.87,11400.0,42.1903,42.1903,42.1562,42.163,11400.0
2006-05-01 12:00:00,61.88,61.91,61.81,61.85,10900.0,42.1698,42.1903,42.1221,42.1494,10900.0
2006-05-01 12:05:00,61.86,61.88,61.85,61.86,28300.0,42.1562,42.1698,42.1494,42.1562,28300.0
2006-05-01 12:10:00,61.84,61.87,61.83,61.83,5900.0,42.1426,42.163,42.1358,42.1358,5900.0
2006-05-01 12:15:00,61.82,61.83,61.76,61.76,15000.0,42.129,42.1358,42.0881,42.0881,15000.0
2006-05-01 12:20:00,61.76,61.83,61.73,61.78,22800.0,42.0881,42.1358,42.0676,42.1017,22800.0
2006-05-01 12:25:00,61.81,62.12,61.81,62.12,10900.0,42.1221,42.3334,42.1221,42.3334,10900.0
2006-05-01 12:30:00,61.83,61.83,61.79,61.81,27000.0,42.1358,42.1358,42.1085,42.1221,27000.0
2006-05-01 12:35:00,61.79,61.79,61.75,61.75,28200.0,42.1085,42.1085,42.0812,42.0812,28200.0
2006-05-01 12:40:00,61.75,61.75,61.73,61.74,71600.0,42.0812,42.0812,42.0676,42.0744,71600.0
2006-05-01 12:45:00,61.74,61.74,61.57,61.6,44300.0,42.0744,42.0744,41.9586,41.979,44300.0
2006-05-01 12:50:00,61.57,61.57,61.34,61.36,23300.0,41.9586,41.9586,41.8018,41.8155,23300.0
2006-05-01 12:55:00,61.36,61.36,61.27,61.3,14700.0,41.8155,41.8155,41.7541,41.7746,14700.0
2006-05-01 13:00:00,61.3,61.31,61.15,61.24,16000.0,41.7746,41.7814,41.6724,41.7337,16000.0
2006-05-01 13:05:00,61.24,61.35,61.24,61.33,25000.0,41.7337,41.8087,41.7337,41.795,25000.0
2006-05-01 13:10:00,61.32,61.35,61.31,61.33,6800.0,41.7882,41.8087,41.7814,41.795,6800.0
2006-05-01 13:15:00,61.34,61.36,61.31,61.31,7100.0,41.8018,41.8155,41.7814,41.7814,7100.0
2006-05-01 13:20:00,61.3,61.31,61.24,61.26,23800.0,41.7746,41.7814,41.7337,41.7473,23800.0
2006-05-01 13:25:00,61.27,61.28,61.2,61.22,8400.0,41.7541,41.761,41.7064,41.7201,8400.0
2006-05-01 13:30:00,61.21,61.22,61.17,61.17,5900.0,41.7133,41.7201,41.686,41.686,5900.0
2006-05-01 13:35:00,61.17,61.18,61.1,61.14,17900.0,41.686,41.6928,41.6383,41.6655,17900.0
2006-05-01 13:40:00,61.14,61.16,61.1,61.12,6600.0,41.6655,41.6792,41.6383,41.6519,6600.0
2006-05-01 13:45:00,61.1,61.11,61.07,61.11,13100.0,41.6383,41.6451,41.6178,41.6451,13100.0
2006-05-01 13:50:00,61.11,61.11,61.06,61.06,14100.0,41.6451,41.6451,41.611,41.611,14100.0
2006-05-01 13:55:00,61.06,61.06,61.0,61.0,41600.0,41.611,41.611,41.5701,41.5701,41600.0
2006-05-01 14:00:00,60.98,60.99,60.88,60.89,16000.0,41.5565,41.5633,41.4884,41.4952,16000.0
2006-05-01 14:05:00,60.89,60.93,60.85,60.88,14300.0,41.4952,41.5224,41.4679,41.4884,14300.0
2006-05-01 14:10:00,60.88,60.89,60.68,60.7,30400.0,41.4884,41.4952,41.3521,41.3657,30400.0
2006-05-01 14:15:00,60.68,60.7,60.52,60.52,38800.0,41.3521,41.3657,41.243,41.243,38800.0
2006-05-01 14:20:00,60.53,60.66,60.48,60.66,18300.0,41.2498,41.3384,41.2158,41.3384,18300.0
2006-05-01 14:25:00,60.66,60.91,60.66,60.79,28900.0,41.3384,41.5088,41.3384,41.427,28900.0
2006-05-01 14:30:00,60.8,60.87,60.79,60.84,20000.0,41.4338,41.4815,41.427,41.4611,20000.0
2006-05-01 14:35:00,60.84,60.86,60.79,60.81,65500.0,41.4611,41.4747,41.427,41.4407,65500.0
2006-05-01 14:40:00,60.83,60.85,60.67,60.7,13600.0,41.4543,41.4679,41.3453,41.3657,13600.0
2006-05-01 14:45:00,60.7,60.76,60.7,60.76,20600.0,41.3657,41.4066,41.3657,41.4066,20600.0
2006-05-01 14:50:00,60.78,60.82,60.74,60.79,62000.0,41.4202,41.4475,41.393,41.427,62000.0
2006-05-01 14:55:00,60.79,60.91,60.79,60.91,24200.0,41.427,41.5088,41.427,41.5088,24200.0
2006-05-01 15:00:00,60.92,60.92,60.82,60.85,10300.0,41.5156,41.5156,41.4475,41.4679,10300.0
2006-05-01 15:05:00,60.85,60.86,60.82,60.82,8800.0,41.4679,41.4747,41.4475,41.4475,8800.0
2006-05-01 15:10:00,60.82,60.9,60.79,60.9,12700.0,41.4475,41.502,41.427,41.502,12700.0
2006-05-01 15:15:00,60.9,61.0,60.83,60.83,23700.0,41.502,41.5701,41.4543,41.4543,23700.0
2006-05-01 15:20:00,60.81,60.89,60.7,60.82,47700.0,41.4407,41.4952,41.3657,41.4475,47700.0
2006-05-01 15:25:00,60.8,60.8,60.75,60.77,50500.0,41.4338,41.4338,41.3998,41.4134,50500.0
2006-05-01 15:30:00,60.75,60.79,60.7,60.79,28500.0,41.3998,41.427,41.3657,41.427,28500.0
2006-05-01 15:35:00,60.79,60.79,60.68,60.76,62900.0,41.427,41.427,41.3521,41.4066,62900.0
2006-05-01 15:40:00,60.76,60.78,60.73,60.78,60500.0,41.4066,41.4202,41.3861,41.4202,60500.0
2006-05-01 15:45:00,60.77,60.8,60.75,60.8,70900.0,41.4134,41.4338,41.3998,41.4338,70900.0
2006-05-01 15:50:00,60.81,60.89,60.79,60.86,79300.0,41.4407,41.4952,41.427,41.4747,79300.0
2006-05-01 15:55:00,60.86,60.97,60.85,60.86,66500.0,41.4747,41.5497,41.4679,41.4747,66500.0
2006-05-02 09:30:00,61.02,61.7,61.02,61.7,88800.0,41.5838,42.0472,41.5838,42.0472,88800.0
2006-05-02 09:35:00,61.71,61.8,61.36,61.37,42100.0,42.054,42.1153,41.8155,41.8223,42100.0
2006-05-02 09:40:00,61.37,61.4,61.05,61.14,67500.0,41.8223,41.8427,41.6042,41.6655,67500.0
2006-05-02 09:45:00,61.12,61.17,60.9,61.01,105300.0,41.6519,41.686,41.502,41.577,105300.0
2006-05-02 09:50:00,60.98,61.19,60.88,60.99,60100.0,41.5565,41.6996,41.4884,41.5633,60100.0
2006-05-02 09:55:00,60.99,61.37,60.99,61.32,33000.0,41.5633,41.8223,41.5633,41.7882,33000.0
2006-05-02 10:00:00,61.29,61.55,61.27,61.51,37300.0,41.7678,41.945,41.7541,41.9177,37300.0
2006-05-02 10:05:00,61.52,61.52,61.4,61.42,26900.0,41.9245,41.9245,41.8427,41.8564,26900.0
2006-05-02 10:10:00,61.42,61.45,61.27,61.27,24900.0,41.8564,41.8768,41.7541,41.7541,24900.0
2006-05-02 10:15:00,61.24,61.24,61.1,61.22,18100.0,41.7337,41.7337,41.6383,41.7201,18100.0
2006-05-02 10:20:00,61.24,61.4,61.2,61.4,18100.0,41.7337,41.8427,41.7064,41.8427,18100.0
2006-05-02 10:25:00,61.4,61.45,61.29,61.3,31600.0,41.8427,41.8768,41.7678,41.7746,31600.0
2006-05-02 10:30:00,61.3,61.35,61.25,61.3,26800.0,41.7746,41.8087,41.7405,41.7746,26800.0
2006-05-02 10:35:00,61.29,61.29,61.22,61.25,18500.0,41.7678,41.7678,41.7201,41.7405,18500.0
2006-05-02 10:40:00,61.27,61.32,61.22,61.22,19700.0,41.7541,41.7882,41.7201,41.7201,19700.0
2006-05-02 10:45:00,61.22,61.4,61.21,61.34,29300.0,41.7201,41.8427,41.7133,41.8018,29300.0
2006-05-02 10:50:00,61.34,61.38,61.26,61.38,12800.0,41.8018,41.8291,41.7473,41.8291,12800.0
2006-05-02 10:55:00,61.38,61.38,61.32,61.36,15500.0,41.8291,41.8291,41.7882,41.8155,15500.0
2006-05-02 11:00:00,61.37,61.39,61.33,61.35,20100.0,41.8223,41.8359,41.795,41.8087,20100.0
2006-05-02 11:05:00,61.33,61.33,61.27,61.3,32000.0,41.795,41.795,41.7541,41.7746,32000.0
2006-05-02 11:10:00,61.3,61.37,61.29,61.33,49400.0,41.7746,41.8223,41.7678,41.795,49400.0
2006-05-02 11:15:00,61.37,61.39,61.33,61.34,13800.0,41.8223,41.8359,41.795,41.8018,13800.0
2006-05-02 11:20:00,61.34,61.39,61.34,61.35,20300.0,41.8018,41.8359,41.8018,41.8087,20300.0
2006-05-02 11:25:00,61.35,61.36,61.3,61.32,11400.0,41.8087,41.8155,41.7746,41.7882,11400.0
2006-05-02 11:30:00,61.32,61.37,61.3,61.36,28700.0,41.7882,41.8223,41.7746,41.8155,28700.0
2006-05-02 11:35:00,61.33,61.35,61.31,61.35,10200.0,41.795,41.8087,41.7814,41.8087,10200.0
2006-05-02 11:40:00,61.35,61.35,61.3,61.3,12000.0,41.8087,41.8087,41.7746,41.7746,12000.0
2006-05-02 11:45:00,61.3,61.32,61.27,61.27,9500.0,41.7746,41.7882,41.7541,41.7541,9500.0
2006-05-02 11:50:00,61.29,61.34,61.28,61.3,14200.0,41.7678,41.8018,41.761,41.7746,14200.0
2006-05-02 11:55:00,61.32,61.33,61.3,61.31,13300.0,41.7882,41.795,41.7746,41.7814,13300.0
2006-05-02 12:00:00,61.31,61.32,61.26,61.28,24200.0,41.7814,41.7882,41.7473,41.761,24200.0
2006-05-02 12:05:00,61.29,61.29,61.22,61.24,17900.0,41.7678,41.7678,41.7201,41.7337,17900.0
2006-05-02 12:10:00,61.23,61.25,61.15,61.25,11300.0,41.7269,41.7405,41.6724,41.7405,11300.0
2006-05-02 12:15:00,61.25,61.25,61.24,61.25,9600.0,41.7405,41.7405,41.7337,41.7405,9600.0
2006-05-02 12:20:00,61.25,61.28,61.24,61.27,14500.0,41.7405,41.761,41.7337,41.7541,14500.0
2006-05-02 12:25:00,61.26,61.3,61.25,61.28,8400.0,41.7473,41.7746,41.7405,41.761,8400.0
2006-05-02 12:30:00,61.3,61.31,61.29,61.3,10800.0,41.7746,41.7814,41.7678,41.7746,10800.0
2006-05-02 12:35:00,61.31,61.43,61.31,61.4,24700.0,41.7814,41.8632,41.7814,41.8427,24700.0
2006-05-02 12:40:00,61.38,61.4,61.34,61.34,8600.0,41.8291,41.8427,41.8018,41.8018,8600.0
2006-05-02 12:45:00,61.34,61.43,61.29,61.43,16600.0,41.8018,41.8632,41.7678,41.8632,16600.0
2006-05-02 12:50:00,61.43,61.44,61.37,61.37,13700.0,41.8632,41.87,41.8223,41.8223,13700.0
2006-05-02 12:55:00,61.37,61.4,61.37,61.37,23700.0,41.8223,41.8427,41.8223,41.8223,23700.0
2006-05-02 13:00:00,61.37,61.38,61.33,61.35,13300.0,41.8223,41.8291,41.795,41.8087,13300.0
2006-05-02 13:05:00,61.34,61.35,61.31,61.31,17800.0,41.8018,41.8087,41.7814,41.7814,17800.0
2006-05-02 13:10:00,61.3,61.32,61.27,61.28,16700.0,41.7746,41.7882,41.7541,41.761,16700.0
2006-05-02 13:15:00,61.29,61.33,61.28,61.31,6200.0,41.7678,41.795,41.761,41.7814,6200.0
2006-05-02 13:20:00,61.31,61.32,61.29,61.32,8600.0,41.7814,41.7882,41.7678,41.7882,8600.0
2006-05-02 13:25:00,61.32,61.32,61.29,61.29,12500.0,41.7882,41.7882,41.7678,41.7678,12500.0
2006-05-02 13:30:00,61.29,61.3,61.25,61.27,33300.0,41.7678,41.7746,41.7405,41.7541,33300.0
2006-05-02 13:35:00,61.27,61.29,61.27,61.28,11200.0,41.7541,41.7678,41.7541,41.761,11200.0
2006-05-02 13:40:00,61.28,61.32,61.23,61.25,35100.0,41.761,41.7882,41.7269,41.7405,35100.0
2006-05-02 13:45:00,61.25,61.33,61.25,61.31,7300.0,41.7405,41.795,41.7405,41.7814,7300.0
2006-05-02 13:50:00,61.3,61.35,61.25,61.26,42200.0,41.7746,41.8087,41.7405,41.7473,42200.0
2006-05-02 13:55:00,61.25,61.33,61.23,61.33,72900.0,41.7405,41.795,41.7269,41.795,72900.0
2006-05-02 14:00:00,61.31,61.32,61.28,61.28,12700.0,41.7814,41.7882,41.761,41.761,12700.0
2006-05-02 14:05:00,61.27,61.29,61.24,61.27,15900.0,41.7541,41.7678,41.7337,41.7541,15900.0
2006-05-02 14:10:00,61.27,61.3,61.25,61.27,15600.0,41.7541,41.7746,41.7405,41.7541,15600.0
2006-05-02 14:15:00,61.28,61.32,61.28,61.31,9500.0,41.761,41.7882,41.761,41.7814,9500.0
2006-05-02 14:20:00,61.31,61.32,61.29,61.3,6500.0,41.7814,41.7882,41.7678,41.7746,6500.0
2006-05-02 14:25:00,61.3,61.3,61.24,61.27,23600.0,41.7746,41.7746,41.7337,41.7541,23600.0
2006-05-02 14:30:00,61.27,61.32,61.25,61.27,27400.0,41.7541,41.7882,41.7405,41.7541,27400.0
2006-05-02 14:35:00,61.29,61.32,61.27,61.32,12700.0,41.7678,41.7882,41.7541,41.7882,12700.0
2006-05-02 14:40:00,61.32,61.32,61.27,61.29,19900.0,41.7882,41.7882,41.7541,41.7678,19900.0
2006-05-02 14:45:00,61.29,61.32,61.27,61.31,63000.0,41.7678,41.7882,41.7541,41.7814,63000.0
2006-05-02 14:50:00,61.32,61.33,61.23,61.23,34200.0,41.7882,41.795,41.7269,41.7269,34200.0
2006-05-02 14:55:00,61.23,61.23,61.0,61.14,42000.0,41.7269,41.7269,41.5701,41.6655,42000.0
2006-05-02 15:00:00,61.12,61.18,61.09,61.18,26400.0,41.6519,41.6928,41.6315,41.6928,26400.0
2006-05-02 15:05:00,61.19,61.25,61.18,61.23,15000.0,41.6996,41.7405,41.6928,41.7269,15000.0
2006-05-02 15:10:00,61.22,61.24,61.21,61.23,16900.0,41.7201,41.7337,41.7133,41.7269,16900.0
2006-05-02 15:15:00,61.24,61.24,61.15,61.22,31000.0,41.7337,41.7337,41.6724,41.7201,31000.0
2006-05-02 15:20:00,61.22,61.23,61.2,61.23,21000.0,41.7201,41.7269,41.7064,41.7269,21000.0
2006-05-02 15:25:00,61.22,61.23,61.17,61.2,17600.0,41.7201,41.7269,41.686,41.7064,17600.0
2006-05-02 15:30:00,61.2,61.32,61.2,61.3,43800.0,41.7064,41.7882,41.7064,41.7746,43800.0
2006-05-02 15:35:00,61.3,61.3,61.13,61.16,25300.0,41.7746,41.7746,41.6587,41.6792,25300.0
2006-05-02 15:40:00,61.17,61.25,61.17,61.22,28100.0,41.686,41.7405,41.686,41.7201,28100.0
2006-05-02 15:45:00,61.2,61.23,61.17,61.21,23800.0,41.7064,41.7269,41.686,41.7133,23800.0
2006-05-02 15:50:00,61.21,61.26,61.2,61.2,31200.0,41.7133,41.7473,41.7064,41.7064,31200.0
2006-05-02 15:55:00,61.21,61.25,61.19,61.24,53900.0,41.7133,41.7405,41.6996,41.7337,53900.0
2006-05-03 09:30:00,60.6,60.7,60.58,60.6,51300.0,41.2975,41.3657,41.2839,41.2975,51300.0
2006-05-03 09:35:00,60.63,60.83,60.58,60.82,48100.0,41.318,41.4543,41.2839,41.4475,48100.0
2006-05-03 09:40:00,60.82,60.95,60.76,60.87,32200.0,41.4475,41.5361,41.4066,41.4815,32200.0
2006-05-03 09:45:00,60.87,60.89,60.74,60.85,30000.0,41.4815,41.4952,41.393,41.4679,30000.0
2006-05-03 09:50:00,60.88,60.9,60.69,60.73,54900.0,41.4884,41.502,41.3589,41.3861,54900.0
2006-05-03 09:55:00,60.73,60.75,60.72,60.72,15300.0,41.3861,41.3998,41.3793,41.3793,15300.0
2006-05-03 10:00:00,60.72,60.74,60.64,60.74,8400.0,41.3793,41.393,41.3248,41.393,8400.0
2006-05-03 10:05:00,60.76,60.76,60.69,60.7,13700.0,41.4066,41.4066,41.3589,41.3657,13700.0
2006-05-03 10:10:00,60.72,60.72,60.62,60.65,50500.0,41.3793,41.3793,41.3112,41.3316,50500.0
2006-05-03 10:15:00,60.65,60.82,60.65,60.8,12900.0,41.3316,41.4475,41.3316,41.4338,12900.0
2006-05-03 10:20:00,60.77,60.86,60.75,60.78,29000.0,41.4134,41.4747,41.3998,41.4202,29000.0
2006-05-03 10:25:00,60.79,60.81,60.72,60.79,16800.0,41.427,41.4407,41.3793,41.427,16800.0
2006-05-03 10:30:00,60.78,60.92,60.78,60.92,28400.0,41.4202,41.5156,41.4202,41.5156,28400.0
2006-05-03 10:35:00,60.92,61.23,60.92,61.21,23900.0,41.5156,41.7269,41.5156,41.7133,23900.0
2006-05-03 10:40:00,61.23,61.23,61.1,61.13,6500.0,41.7269,41.7269,41.6383,41.6587,6500.0
2006-05-03 10:45:00,61.16,61.16,61.11,61.11,11200.0,41.6792,41.6792,41.6451,41.6451,11200.0
2006-05-03 10:50:00,61.11,61.15,61.08,61.08,8500.0,41.6451,41.6724,41.6247,41.6247,8500.0
2006-05-03 10:55:00,61.08,61.16,61.07,61.15,30400.0,41.6247,41.6792,41.6178,41.6724,30400.0
2006-05-03 11:00:00,61.16,61.32,61.16,61.32,10200.0,41.6792,41.7882,41.6792,41.7882,10200.0
2006-05-03 11:05:00,61.35,61.43,61.32,61.39,12000.0,41.8087,41.8632,41.7882,41.8359,12000.0
2006-05-03 11:10:00,61.38,61.41,61.36,61.4,15900.0,41.8291,41.8495,41.8155,41.8427,15900.0
2006-05-03 11:15:00,61.4,61.4,61.29,61.29,18500.0,41.8427,41.8427,41.7678,41.7678,18500.0
2006-05-03 11:20:00,61.25,61.28,61.15,61.24,12000.0,41.7405,41.761,41.6724,41.7337,12000.0
2006-05-03 11:25:00,61.26,61.29,61.2,61.29,9500.0,41.7473,41.7678,41.7064,41.7678,9500.0
2006-05-03 11:30:00,61.29,61.29,61.2,61.22,10800.0,41.7678,41.7678,41.7064,41.7201,10800.0
2006-05-03 11:35:00,61.23,61.25,61.15,61.2,18600.0,41.7269,41.7405,41.6724,41.7064,18600.0
2006-05-03 11:40:00,61.2,61.27,61.11,61.11,35600.0,41.7064,41.7541,41.6451,41.6451,35600.0
2006-05-03 11:45:00,61.13,61.18,61.12,61.12,7200.0,41.6587,41.6928,41.6519,41.6519,7200.0
2006-05-03 11:50:00,61.14,61.15,61.12,61.12,11600.0,41.6655,41.6724,41.6519,41.6519,11600.0
2006-05-03 11:55:00,61.15,61.25,61.12,61.24,31600.0,41.6724,41.7405,41.6519,41.7337,31600.0
2006-05-03 12:00:00,61.22,61.24,61.21,61.21,4300.0,41.7201,41.7337,41.7133,41.7133,4300.0
2006-05-03 12:05:00,61.21,61.22,61.21,61.21,4000.0,41.7133,41.7201,41.7133,41.7133,4000.0
2006-05-03 12:10:00,61.21,61.22,61.2,61.21,13000.0,41.7133,41.7201,41.7064,41.7133,13000.0
2006-05-03 12:15:00,61.21,61.22,61.21,61.21,3800.0,41.7133,41.7201,41.7133,41.7133,3800.0
2006-05-03 12:20:00,61.21,61.22,61.19,61.2,16300.0,41.7133,41.7201,41.6996,41.7064,16300.0
2006-05-03 12:25:00,61.2,61.21,61.1,61.12,15700.0,41.7064,41.7133,41.6383,41.6519,15700.0
2006-05-03 12:30:00,61.13,61.16,61.12,61.12,9000.0,41.6587,41.6792,41.6519,41.6519,9000.0
2006-05-03 12:35:00,61.1,61.13,61.06,61.12,10100.0,41.6383,41.6587,41.611,41.6519,10100.0
2006-05-03 12:40:00,61.11,61.12,60.88,60.88,21000.0,41.6451,41.6519,41.4884,41.4884,21000.0
2006-05-03 12:45:00,60.89,60.94,60.88,60.94,17200.0,41.4952,41.5293,41.4884,41.5293,17200.0
2006-05-03 12:50:00,60.94,61.0,60.93,60.99,7700.0,41.5293,41.5701,41.5224,41.5633,7700.0
2006-05-03 12:55:00,61.0,61.03,60.94,60.97,5000.0,41.5701,41.5906,41.5293,41.5497,5000.0
2006-05-03 13:00:00,60.95,60.99,60.94,60.96,4500.0,41.5361,41.5633,41.5293,41.5429,4500.0
2006-05-03 13:05:00,60.97,61.0,60.96,60.98,4400.0,41.5497,41.5701,41.5429,41.5565,4400.0
2006-05-03 13:10:00,60.96,60.98,60.85,60.85,11200.0,41.5429,41.5565,41.4679,41.4679,11200.0
2006-05-03 13:15:00,60.86,60.89,60.82,60.89,5900.0,41.4747,41.4952,41.4475,41.4952,5900.0
2006-05-03 13:20:00,60.89,60.9,60.78,60.78,19100.0,41.4952,41.502,41.4202,41.4202,19100.0
2006-05-03 13:25:00,60.76,60.76,60.63,60.66,14600.0,41.4066,41.4066,41.318,41.3384,14600.0
2006-05-03 13:30:00,60.66,60.67,60.61,60.63,10800.0,41.3384,41.3453,41.3044,41.318,10800.0
2006-05-03 13:35:00,60.63,60.75,60.63,60.75,8900.0,41.318,41.3998,41.318,41.3998,8900.0
2006-05-03 13:40:00,60.73,60.75,60.64,60.67,17000.0,41.3861,41.3998,41.3248,41.3453,17000.0
2006-05-03 13:45:00,60.67,60.69,60.6,60.66,9100.0,41.3453,41.3589,41.2975,41.3384,9100.0
2006-05-03 13:50:00,60.64,60.65,60.57,60.62,16300.0,41.3248,41.3316,41.2771,41.3112,16300.0
2006-05-03 13:55:00,60.62,60.62,60.6,60.62,2900.0,41.3112,41.3112,41.2975,41.3112,2900.0
2006-05-03 14:00:00,60.62,60.63,60.53,60.54,25500.0,41.3112,41.318,41.2498,41.2567,25500.0
2006-05-03 14:05:00,60.55,60.55,60.44,60.46,11300.0,41.2635,41.2635,41.1885,41.2021,11300.0
2006-05-03 14:10:00,60.49,60.5,60.42,60.44,6500.0,41.2226,41.2294,41.1749,41.1885,6500.0
2006-05-03 14:15:00,60.44,60.49,60.24,60.34,27600.0,41.1885,41.2226,41.0522,41.1204,27600.0
2006-05-03 14:20:00,60.34,60.34,60.28,60.29,17800.0,41.1204,41.1204,41.0795,41.0863,17800.0
2006-05-03 14:25:00,60.28,60.29,60.25,60.27,10500.0,41.0795,41.0863,41.059,41.0727,10500.0
2006-05-03 14:30:00,60.27,60.3,60.25,60.28,10300.0,41.0727,41.0931,41.059,41.0795,10300.0
2006-05-03 14:35:00,60.28,60.34,60.26,60.32,17200.0,41.0795,41.1204,41.0658,41.1067,17200.0
2006-05-03 14:40:00,60.31,60.32,60.28,60.3,7000.0,41.0999,41.1067,41.0795,41.0931,7000.0
2006-05-03 14:45:00,60.29,60.32,60.29,60.29,14800.0,41.0863,41.1067,41.0863,41.0863,14800.0
2006-05-03 14:50:00,60.29,60.31,60.24,60.24,13400.0,41.0863,41.0999,41.0522,41.0522,13400.0
2006-05-03 14:55:00,60.22,60.22,60.1,60.14,22100.0,41.0386,41.0386,40.9568,40.9841,22100.0
2006-05-03 15:00:00,60.13,60.19,60.11,60.19,33900.0,40.9773,41.0181,40.9636,41.0181,33900.0
2006-05-03 15:05:00,60.17,60.19,60.09,60.14,22100.0,41.0045,41.0181,40.95,40.9841,22100.0
2006-05-03 15:10:00,60.11,60.12,59.97,60.01,50000.0,40.9636,40.9704,40.8682,40.8955,50000.0
2006-05-03 15:15:00,60.0,60.0,59.9,59.92,45600.0,40.8887,40.8887,40.8205,40.8341,45600.0
2006-05-03 15:20:00,59.92,60.18,59.92,60.16,42300.0,40.8341,41.0113,40.8341,40.9977,42300.0
2006-05-03 15:25:00,60.2,60.2,60.13,60.2,18400.0,41.025,41.025,40.9773,41.025,18400.0
2006-05-03 15:30:00,60.2,60.4,60.2,60.39,21200.0,41.025,41.1613,41.025,41.1544,21200.0
2006-05-03 15:35:00,60.38,60.58,60.38,60.54,34100.0,41.1476,41.2839,41.1476,41.2567,34100.0
2006-05-03 15:40:00,60.57,60.57,60.49,60.5,59700.0,41.2771,41.2771,41.2226,41.2294,59700.0
2006-05-03 15:45:00,60.48,60.55,60.44,60.45,68800.0,41.2158,41.2635,41.1885,41.1953,68800.0
2006-05-03 15:50:00,60.46,60.47,60.26,60.29,40800.0,41.2021,41.209,41.0658,41.0863,40800.0
2006-05-03 15:55:00,60.28,60.42,60.26,60.37,76500.0,41.0795,41.1749,41.0658,41.1408,76500.0
2006-05-04 09:30:00,62.69,62.69,62.69,62.69,300.0,42.7218,42.7218,42.7218,42.7218,300.0
2006-05-04 09:35:00,63.0,63.5,63.0,63.5,4000.0,42.9331,43.2738,42.9331,43.2738,4000.0
2006-05-04 09:40:00,63.3,63.4,63.12,63.4,444500.0,43.1375,43.2057,43.0149,43.2057,444500.0
2006-05-04 09:45:00,63.41,63.52,62.91,63.0,225100.0,43.2125,43.2875,42.8718,42.9331,225100.0
2006-05-04 09:50:00,63.0,63.1,62.7,62.78,233800.0,42.9331,43.0012,42.7287,42.7832,233800.0
2006-05-04 09:55:00,62.82,62.82,62.42,62.7,204700.0,42.8104,42.8104,42.5378,42.7287,204700.0
2006-05-04 10:00:00,62.7,62.8,62.64,62.74,116400.0,42.7287,42.7968,42.6878,42.7559,116400.0
2006-05-04 10:05:00,62.68,62.78,62.53,62.59,316000.0,42.715,42.7832,42.6128,42.6537,316000.0
2006-05-04 10:10:00,62.59,62.65,62.43,62.59,108700.0,42.6537,42.6946,42.5447,42.6537,108700.0
2006-05-04 10:15:00,62.59,62.6,62.3,62.36,143900.0,42.6537,42.6605,42.4561,42.4969,143900.0
2006-05-04 10:20:00,62.35,62.4,62.1,62.31,143600.0,42.4901,42.5242,42.3198,42.4629,143600.0
2006-05-04 10:25:00,62.26,62.3,62.12,62.23,90000.0,42.4288,42.4561,42.3334,42.4084,90000.0
2006-05-04 10:30:00,62.23,62.23,61.74,61.94,218200.0,42.4084,42.4084,42.0744,42.2107,218200.0
2006-05-04 10:35:00,61.94,62.33,61.9,62.1,117700.0,42.2107,42.4765,42.1835,42.3198,117700.0
2006-05-04 10:40:00,62.06,62.09,61.79,62.04,113000.0,42.2925,42.313,42.1085,42.2789,113000.0
2006-05-04 10:45:00,62.06,62.08,61.99,61.99,37500.0,42.2925,42.3061,42.2448,42.2448,37500.0
2006-05-04 10:50:00,61.97,62.08,61.91,62.06,36500.0,42.2312,42.3061,42.1903,42.2925,36500.0
2006-05-04 10:55:00,62.06,62.07,61.99,62.05,25800.0,42.2925,42.2993,42.2448,42.2857,25800.0
2006-05-04 11:00:00,62.03,62.09,61.98,62.03,48900.0,42.2721,42.313,42.238,42.2721,48900.0
2006-05-04 11:05:00,62.03,62.04,61.98,61.99,64200.0,42.2721,42.2789,42.238,42.2448,64200.0
2006-05-04 11:10:00,61.97,61.99,61.94,61.94,24200.0,42.2312,42.2448,42.2107,42.2107,24200.0
2006-05-04 11:15:00,61.95,61.97,61.86,61.93,47000.0,42.2175,42.2312,42.1562,42.2039,47000.0
2006-05-04 11:20:00,61.93,61.97,61.93,61.96,22200.0,42.2039,42.2312,42.2039,42.2244,22200.0
2006-05-04 11:25:00,61.96,61.99,61.89,61.91,28100.0,42.2244,42.2448,42.1767,42.1903,28100.0
2006-05-04 11:30:00,61.9,61.98,61.9,61.91,56600.0,42.1835,42.238,42.1835,42.1903,56600.0
2006-05-04 11:35:00,61.91,61.91,61.87,61.87,25300.0,42.1903,42.1903,42.163,42.163,25300.0
2006-05-04 11:40:00,61.88,61.88,61.63,61.73,36700.0,42.1698,42.1698,41.9995,42.0676,36700.0
2006-05-04 11:45:00,61.74,61.79,61.68,61.7,36400.0,42.0744,42.1085,42.0335,42.0472,36400.0
2006-05-04 11:50:00,61.69,61.74,61.66,61.7,60200.0,42.0404,42.0744,42.0199,42.0472,60200.0
2006-05-04 11:55:00,61.69,61.71,61.64,61.64,46800.0,42.0404,42.054,42.0063,42.0063,46800.0
2006-05-04 12:00:00,61.64,61.75,61.63,61.74,37800.0,42.0063,42.0812,41.9995,42.0744,37800.0
2006-05-04 12:05:00,61.74,61.74,61.69,61.7,29400.0,42.0744,42.0744,42.0404,42.0472,29400.0
2006-05-04 12:10:00,61.7,61.74,61.7,61.74,19700.0,42.0472,42.0744,42.0472,42.0744,19700.0
2006-05-04 12:15:00,61.74,61.74,61.64,61.71,53500.0,42.0744,42.0744,42.0063,42.054,53500.0
2006-05-04 12:20:00,61.71,61.74,61.66,61.74,18900.0,42.054,42.0744,42.0199,42.0744,18900.0
2006-05-04 12:25:00,61.75,61.87,61.73,61.8,64800.0,42.0812,42.163,42.0676,42.1153,64800.0
2006-05-04 12:30:00,61.78,61.79,61.64,61.75,19600.0,42.1017,42.1085,42.0063,42.0812,19600.0
2006-05-04 12:35:00,61.75,61.75,61.5,61.52,49400.0,42.0812,42.0812,41.9109,41.9245,49400.0
2006-05-04 12:40:00,61.5,61.72,61.46,61.7,23500.0,41.9109,42.0608,41.8836,42.0472,23500.0
2006-05-04 12:45:00,61.7,61.73,61.69,61.73,12300.0,42.0472,42.0676,42.0404,42.0676,12300.0
2006-05-04 12:50:00,61.73,61.74,61.67,61.73,12700.0,42.0676,42.0744,42.0267,42.0676,12700.0
2006-05-04 12:55:00,61.73,61.73,61.67,61.7,6900.0,42.0676,42.0676,42.0267,42.0472,6900.0
2006-05-04 13:00:00,61.7,61.72,61.62,61.65,18700.0,42.0472,42.0608,41.9927,42.0131,18700.0
2006-05-04 13:05:00,61.62,61.67,61.6,61.63,25200.0,41.9927,42.0267,41.979,41.9995,25200.0
2006-05-04 13:10:00,61.63,61.7,61.63,61.69,30600.0,41.9995,42.0472,41.9995,42.0404,30600.0
2006-05-04 13:15:00,61.69,61.89,61.69,61.89,15800.0,42.0404,42.1767,42.0404,42.1767,15800.0
2006-05-04 13:20:00,61.92,61.96,61.89,61.95,47600.0,42.1971,42.2244,42.1767,42.2175,47600.0
2006-05-04 13:25:00,61.95,62.05,61.91,61.91,40600.0,42.2175,42.2857,42.1903,42.1903,40600.0
2006-05-04 13:30:00,61.93,62.01,61.92,62.0,26700.0,42.2039,42.2584,42.1971,42.2516,26700.0
2006-05-04 13:35:00,62.01,62.09,62.01,62.05,22700.0,42.2584,42.313,42.2584,42.2857,22700.0
2006-05-04 13:40:00,62.06,62.09,62.04,62.09,11400.0,42.2925,42.313,42.2789,42.313,11400.0
2006-05-04 13:45:00,62.08,62.1,62.05,62.09,38000.0,42.3061,42.3198,42.2857,42.313,38000.0
2006-05-04 13:50:00,62.09,62.36,62.08,62.2,81500.0,42.313,42.4969,42.3061,42.3879,81500.0
2006-05-04 13:55:00,62.25,62.35,62.16,62.35,34800.0,42.422,42.4901,42.3607,42.4901,34800.0
2006-05-04 14:00:00,62.35,62.6,62.35,62.57,83500.0,42.4901,42.6605,42.4901,42.6401,83500.0
2006-05-04 14:05:00,62.55,62.78,62.55,62.72,184600.0,42.6264,42.7832,42.6264,42.7423,184600.0
2006-05-04 14:10:00,62.72,62.95,62.72,62.95,75500.0,42.7423,42.899,42.7423,42.899,75500.0
2006-05-04 14:15:00,62.95,63.05,62.88,63.0,99000.0,42.899,42.9672,42.8513,42.9331,99000.0
2006-05-04 14:20:00,63.0,63.08,63.0,63.04,64300.0,42.9331,42.9876,42.9331,42.9604,64300.0
2006-05-04 14:25:00,63.03,63.24,63.0,63.22,78100.0,42.9535,43.0967,42.9331,43.083,78100.0
2006-05-04 14:30:00,63.24,63.5,63.23,63.5,118900.0,43.0967,43.2738,43.0898,43.2738,118900.0
2006-05-04 14:35:00,63.5,63.65,63.33,63.37,125100.0,43.2738,43.3761,43.158,43.1852,125100.0
2006-05-04 14:40:00,63.38,63.52,63.2,63.32,41100.0,43.1921,43.2875,43.0694,43.1512,41100.0
2006-05-04 14:45:00,63.32,63.5,63.26,63.4,69300.0,43.1512,43.2738,43.1103,43.2057,69300.0
2006-05-04 14:50:00,63.35,63.39,63.29,63.36,47100.0,43.1716,43.1989,43.1307,43.1784,47100.0
2006-05-04 14:55:00,63.35,63.38,63.2,63.2,74000.0,43.1716,43.1921,43.0694,43.0694,74000.0
2006-05-04 15:00:00,63.2,63.34,63.15,63.24,64500.0,43.0694,43.1648,43.0353,43.0967,64500.0
2006-05-04 15:05:00,63.24,63.29,63.14,63.14,33600.0,43.0967,43.1307,43.0285,43.0285,33600.0
2006-05-04 15:10:00,63.13,63.19,63.12,63.15,47300.0,43.0217,43.0626,43.0149,43.0353,47300.0
2006-05-04 15:15:00,63.15,63.18,63.12,63.16,48200.0,43.0353,43.0558,43.0149,43.0421,48200.0
2006-05-04 15:20:00,63.16,63.25,63.07,63.07,56000.0,43.0421,43.1035,42.9808,42.9808,56000.0
2006-05-04 15:25:00,63.07,63.26,62.97,63.22,71000.0,42.9808,43.1103,42.9127,43.083,71000.0
2006-05-04 15:30:00,63.28,63.39,63.15,63.16,124700.0,43.1239,43.1989,43.0353,43.0421,124700.0
2006-05-04 15:35:00,63.16,63.17,63.11,63.16,65900.0,43.0421,43.0489,43.0081,43.0421,65900.0
2006-05-04 15:40:00,63.16,63.27,63.16,63.21,82500.0,43.0421,43.1171,43.0421,43.0762,82500.0
2006-05-04 15:45:00,63.21,63.24,63.19,63.19,55200.0,43.0762,43.0967,43.0626,43.0626,55200.0
2006-05-04 15:50:00,63.18,63.27,63.05,63.27,84700.0,43.0558,43.1171,42.9672,43.1171,84700.0
2006-05-04 15:55:00,63.27,63.41,63.19,63.25,159500.0,43.1171,43.2125,43.0626,43.1035,159500.0
2006-05-05 09:30:00,64.0,64.96,64.0,64.37,150900.0,43.6146,44.2688,43.6146,43.8667,150900.0
2006-05-05 09:35:00,64.34,64.67,64.32,64.64,105800.0,43.8463,44.0712,43.8326,44.0507,105800.0
2006-05-05 09:40:00,64.65,64.71,64.59,64.69,71700.0,44.0575,44.0984,44.0166,44.0848,71700.0
2006-05-05 09:45:00,64.69,64.69,64.47,64.65,59200.0,44.0848,44.0848,43.9349,44.0575,59200.0
2006-05-05 09:50:00,64.66,64.69,64.52,64.62,42600.0,44.0643,44.0848,43.9689,44.0371,42600.0
2006-05-05 09:55:00,64.62,64.69,64.52,64.57,35300.0,44.0371,44.0848,43.9689,44.003,35300.0
2006-05-05 10:00:00,64.56,64.59,64.37,64.43,58300.0,43.9962,44.0166,43.8667,43.9076,58300.0
2006-05-05 10:05:00,64.43,64.45,64.31,64.32,48800.0,43.9076,43.9212,43.8258,43.8326,48800.0
2006-05-05 10:10:00,64.37,64.47,64.32,64.4,49300.0,43.8667,43.9349,43.8326,43.8872,49300.0
2006-05-05 10:15:00,64.39,64.42,64.2,64.2,84800.0,43.8803,43.9008,43.7509,43.7509,84800.0
2006-05-05 10:20:00,64.24,64.25,64.0,64.02,53400.0,43.7781,43.7849,43.6146,43.6282,53400.0
2006-05-05 10:25:00,64.02,64.1,63.79,63.85,59400.0,43.6282,43.6827,43.4715,43.5124,59400.0
2006-05-05 10:30:00,63.88,64.08,63.65,63.7,78400.0,43.5328,43.6691,43.3761,43.4101,78400.0
2006-05-05 10:35:00,63.65,63.82,63.65,63.81,28600.0,43.3761,43.4919,43.3761,43.4851,28600.0
2006-05-05 10:40:00,63.77,63.85,63.76,63.8,27200.0,43.4578,43.5124,43.451,43.4783,27200.0
2006-05-05 10:45:00,63.8,63.87,63.77,63.87,25800.0,43.4783,43.526,43.4578,43.526,25800.0
2006-05-05 10:50:00,63.87,64.03,63.87,64.03,33300.0,43.526,43.635,43.526,43.635,33300.0
2006-05-05 10:55:00,64.06,64.06,63.93,63.96,24300.0,43.6555,43.6555,43.5669,43.5873,24300.0
2006-05-05 11:00:00,63.97,64.0,63.92,64.0,21600.0,43.5941,43.6146,43.5601,43.6146,21600.0
2006-05-05 11:05:00,64.0,64.07,63.95,63.98,46600.0,43.6146,43.6623,43.5805,43.6009,46600.0
2006-05-05 11:10:00,63.98,63.99,63.84,63.9,53400.0,43.6009,43.6078,43.5055,43.5464,53400.0
2006-05-05 11:15:00,63.94,63.96,63.81,63.81,25600.0,43.5737,43.5873,43.4851,43.4851,25600.0
2006-05-05 11:20:00,63.82,63.85,63.77,63.77,21300.0,43.4919,43.5124,43.4578,43.4578,21300.0
2006-05-05 11:25:00,63.76,63.86,63.76,63.79,27300.0,43.451,43.5192,43.451,43.4715,27300.0
2006-05-05 11:30:00,63.78,63.85,63.78,63.79,23000.0,43.4646,43.5124,43.4646,43.4715,23000.0
2006-05-05 11:35:00,63.75,63.81,63.74,63.76,17000.0,43.4442,43.4851,43.4374,43.451,17000.0
2006-05-05 11:40:00,63.78,63.8,63.73,63.76,17100.0,43.4646,43.4783,43.4306,43.451,17100.0
2006-05-05 11:45:00,63.76,63.79,63.7,63.7,14700.0,43.451,43.4715,43.4101,43.4101,14700.0
2006-05-05 11:50:00,63.71,63.72,63.56,63.57,12900.0,43.4169,43.4238,43.3147,43.3215,12900.0
2006-05-05 11:55:00,63.55,63.62,63.46,63.59,30300.0,43.3079,43.3556,43.2466,43.3352,30300.0
2006-05-05 12:00:00,63.6,63.63,63.47,63.48,12500.0,43.342,43.3624,43.2534,43.2602,12500.0
2006-05-05 12:05:00,63.48,63.48,63.41,63.48,12400.0,43.2602,43.2602,43.2125,43.2602,12400.0
2006-05-05 12:10:00,63.47,63.48,63.43,63.44,11600.0,43.2534,43.2602,43.2261,43.2329,11600.0
2006-05-05 12:15:00,63.44,63.45,63.26,63.26,23600.0,43.2329,43.2398,43.1103,43.1103,23600.0
2006-05-05 12:20:00,63.26,63.46,63.12,63.46,24600.0,43.1103,43.2466,43.0149,43.2466,24600.0
2006-05-05 12:25:00,63.47,63.47,63.38,63.39,6400.0,43.2534,43.2534,43.1921,43.1989,6400.0
2006-05-05 12:30:00,63.38,63.53,63.38,63.51,7000.0,43.1921,43.2943,43.1921,43.2806,7000.0
2006-05-05 12:35:00,63.53,63.58,63.47,63.52,12700.0,43.2943,43.3284,43.2534,43.2875,12700.0
2006-05-05 12:40:00,63.52,63.62,63.52,63.55,7200.0,43.2875,43.3556,43.2875,43.3079,7200.0
2006-05-05 12:45:00,63.54,63.59,63.48,63.51,30600.0,43.3011,43.3352,43.2602,43.2806,30600.0
2006-05-05 12:50:00,63.47,63.5,63.45,63.46,6200.0,43.2534,43.2738,43.2398,43.2466,6200.0
2006-05-05 12:55:00,63.46,63.48,63.39,63.41,5400.0,43.2466,43.2602,43.1989,43.2125,5400.0
2006-05-05 13:00:00,63.41,63.42,63.21,63.21,12700.0,43.2125,43.2193,43.0762,43.0762,12700.0
2006-05-05 13:05:00,63.21,63.3,63.13,63.27,11500.0,43.0762,43.1375,43.0217,43.1171,11500.0
2006-05-05 13:10:00,63.31,63.37,63.21,63.33,13700.0,43.1444,43.1852,43.0762,43.158,13700.0
2006-05-05 13:15:00,63.33,63.39,63.33,63.35,5600.0,43.158,43.1989,43.158,43.1716,5600.0
2006-05-05 13:20:00,63.36,63.38,63.32,63.32,8300.0,43.1784,43.1921,43.1512,43.1512,8300.0
2006-05-05 13:25:00,63.3,63.3,63.25,63.27,3600.0,43.1375,43.1375,43.1035,43.1171,3600.0
2006-05-05 13:30:00,63.25,63.37,63.24,63.37,19000.0,43.1035,43.1852,43.0967,43.1852,19000.0
2006-05-05 13:35:00,63.37,63.39,63.34,63.35,13100.0,43.1852,43.1989,43.1648,43.1716,13100.0
2006-05-05 13:40:00,63.33,63.43,63.32,63.34,17000.0,43.158,43.2261,43.1512,43.1648,17000.0
2006-05-05 13:45:00,63.35,63.41,63.34,63.4,10500.0,43.1716,43.2125,43.1648,43.2057,10500.0
2006-05-05 13:50:00,63.4,63.45,63.4,63.45,11600.0,43.2057,43.2398,43.2057,43.2398,11600.0
2006-05-05 13:55:00,63.42,63.44,63.39,63.39,6600.0,43.2193,43.2329,43.1989,43.1989,6600.0
2006-05-05 14:00:00,63.38,63.38,63.27,63.28,4500.0,43.1921,43.1921,43.1171,43.1239,4500.0
2006-05-05 14:05:00,63.28,63.29,63.19,63.22,15100.0,43.1239,43.1307,43.0626,43.083,15100.0
2006-05-05 14:10:00,63.22,63.3,63.13,63.3,22100.0,43.083,43.1375,43.0217,43.1375,22100.0
2006-05-05 14:15:00,63.29,63.32,63.19,63.21,21400.0,43.1307,43.1512,43.0626,43.0762,21400.0
2006-05-05 14:20:00,63.21,63.33,63.21,63.28,11000.0,43.0762,43.158,43.0762,43.1239,11000.0
2006-05-05 14:25:00,63.28,63.28,63.15,63.21,17700.0,43.1239,43.1239,43.0353,43.0762,17700.0
2006-05-05 14:30:00,63.21,63.25,63.17,63.21,29500.0,43.0762,43.1035,43.0489,43.0762,29500.0
2006-05-05 14:35:00,63.2,63.25,63.15,63.17,29000.0,43.0694,43.1035,43.0353,43.0489,29000.0
2006-05-05 14:40:00,63.18,63.26,63.18,63.24,6000.0,43.0558,43.1103,43.0558,43.0967,6000.0
2006-05-05 14:45:00,63.24,63.39,63.24,63.38,8700.0,43.0967,43.1989,43.0967,43.1921,8700.0
2006-05-05 14:50:00,63.38,63.4,63.3,63.38,11000.0,43.1921,43.2057,43.1375,43.1921,11000.0
2006-05-05 14:55:00,63.38,63.38,63.31,63.31,5300.0,43.1921,43.1921,43.1444,43.1444,5300.0
2006-05-05 15:00:00,63.32,63.35,63.28,63.29,9200.0,43.1512,43.1716,43.1239,43.1307,9200.0
2006-05-05 15:05:00,63.29,63.31,63.24,63.3,14000.0,43.1307,43.1444,43.0967,43.1375,14000.0
2006-05-05 15:10:00,63.28,63.37,63.28,63.34,10500.0,43.1239,43.1852,43.1239,43.1648,10500.0
2006-05-05 15:15:00,63.34,63.42,63.31,63.39,13100.0,43.1648,43.2193,43.1444,43.1989,13100.0
2006-05-05 15:20:00,63.36,63.39,63.35,63.35,9000.0,43.1784,43.1989,43.1716,43.1716,9000.0
2006-05-05 15:25:00,63.35,63.38,63.33,63.38,14500.0,43.1716,43.1921,43.158,43.1921,14500.0
2006-05-05 15:30:00,63.39,63.46,63.37,63.4,49700.0,43.1989,43.2466,43.1852,43.2057,49700.0
2006-05-05 15:35:00,63.4,63.51,63.4,63.5,27300.0,43.2057,43.2806,43.2057,43.2738,27300.0
2006-05-05 15:40:00,63.49,63.6,63.48,63.57,25600.0,43.267,43.342,43.2602,43.3215,25600.0
2006-05-05 15:45:00,63.54,63.55,63.41,63.41,34300.0,43.3011,43.3079,43.2125,43.2125,34300.0
2006-05-05 15:50:00,63.39,63.49,63.39,63.44,46100.0,43.1989,43.267,43.1989,43.2329,46100.0
2006-05-05 15:55:00,63.41,63.47,63.37,63.38,84100.0,43.2125,43.2534,43.1852,43.1921,84100.0
2006-05-08 09:30:00,63.45,63.95,63.45,63.73,111200.0,43.2398,43.5805,43.2398,43.4306,111200.0
2006-05-08 09:35:00,63.74,63.81,63.58,63.65,21500.0,43.4374,43.4851,43.3284,43.3761,21500.0
2006-05-08 09:40:00,63.67,63.99,63.64,63.93,27700.0,43.3897,43.6078,43.3692,43.5669,27700.0
2006-05-08 09:45:00,63.97,64.26,63.89,64.17,85000.0,43.5941,43.7918,43.5396,43.7304,85000.0
2006-05-08 09:50:00,64.17,64.33,64.15,64.33,24400.0,43.7304,43.8395,43.7168,43.8395,24400.0
2006-05-08 09:55:00,64.37,64.41,64.23,64.32,78400.0,43.8667,43.894,43.7713,43.8326,78400.0
2006-05-08 10:00:00,64.35,64.4,64.33,64.38,10700.0,43.8531,43.8872,43.8395,43.8735,10700.0
2006-05-08 10:05:00,64.37,64.37,64.19,64.3,27200.0,43.8667,43.8667,43.7441,43.819,27200.0
2006-05-08 10:10:00,64.3,64.34,64.22,64.31,18400.0,43.819,43.8463,43.7645,43.8258,18400.0
2006-05-08 10:15:00,64.31,64.45,64.31,64.4,18400.0,43.8258,43.9212,43.8258,43.8872,18400.0
2006-05-08 10:20:00,64.37,64.41,64.32,64.32,17300.0,43.8667,43.894,43.8326,43.8326,17300.0
2006-05-08 10:25:00,64.4,64.44,64.37,64.44,17500.0,43.8872,43.9144,43.8667,43.9144,17500.0
2006-05-08 10:30:00,64.45,64.45,64.24,64.24,18900.0,43.9212,43.9212,43.7781,43.7781,18900.0
2006-05-08 10:35:00,64.22,64.29,64.21,64.23,13500.0,43.7645,43.8122,43.7577,43.7713,13500.0
2006-05-08 10:40:00,64.23,64.35,64.17,64.21,21800.0,43.7713,43.8531,43.7304,43.7577,21800.0
2006-05-08 10:45:00,64.22,64.24,64.07,64.13,31200.0,43.7645,43.7781,43.6623,43.7032,31200.0
2006-05-08 10:50:00,64.15,64.18,64.13,64.13,9200.0,43.7168,43.7372,43.7032,43.7032,9200.0
2006-05-08 10:55:00,64.1,64.16,64.08,64.11,6600.0,43.6827,43.7236,43.6691,43.6895,6600.0
2006-05-08 11:00:00,64.11,64.11,64.07,64.1,7900.0,43.6895,43.6895,43.6623,43.6827,7900.0
2006-05-08 11:05:00,64.11,64.14,64.1,64.1,8000.0,43.6895,43.71,43.6827,43.6827,8000.0
2006-05-08 11:10:00,64.09,64.1,64.01,64.1,10600.0,43.6759,43.6827,43.6214,43.6827,10600.0
2006-05-08 11:15:00,64.09,64.13,63.94,63.95,13100.0,43.6759,43.7032,43.5737,43.5805,13100.0
2006-05-08 11:20:00,63.94,64.0,63.9,64.0,15800.0,43.5737,43.6146,43.5464,43.6146,15800.0
2006-05-08 11:25:00,64.02,64.04,63.97,64.0,9800.0,43.6282,43.6418,43.5941,43.6146,9800.0
2006-05-08 11:30:00,63.99,64.1,63.97,64.08,6800.0,43.6078,43.6827,43.5941,43.6691,6800.0
2006-05-08 11:35:00,64.08,64.12,64.07,64.11,6100.0,43.6691,43.6964,43.6623,43.6895,6100.0
2006-05-08 11:40:00,64.12,64.17,64.11,64.14,15200.0,43.6964,43.7304,43.6895,43.71,15200.0
2006-05-08 11:45:00,64.14,64.14,64.05,64.07,7700.0,43.71,43.71,43.6486,43.6623,7700.0
2006-05-08 11:50:00,64.04,64.07,64.04,64.06,27000.0,43.6418,43.6623,43.6418,43.6555,27000.0
2006-05-08 11:55:00,64.05,64.12,64.05,64.07,18400.0,43.6486,43.6964,43.6486,43.6623,18400.0
2006-05-08 12:00:00,64.06,64.14,64.06,64.14,11800.0,43.6555,43.71,43.6555,43.71,11800.0
2006-05-08 12:05:00,64.13,64.24,64.13,64.23,8200.0,43.7032,43.7781,43.7032,43.7713,8200.0
2006-05-08 12:10:00,64.22,64.22,64.14,64.17,8700.0,43.7645,43.7645,43.71,43.7304,8700.0
2006-05-08 12:15:00,64.16,64.19,64.16,64.19,4500.0,43.7236,43.7441,43.7236,43.7441,4500.0
2006-05-08 12:20:00,64.18,64.19,64.12,64.13,10200.0,43.7372,43.7441,43.6964,43.7032,10200.0
2006-05-08 12:25:00,64.13,64.21,64.13,64.21,6200.0,43.7032,43.7577,43.7032,43.7577,6200.0
2006-05-08 12:30:00,64.22,64.22,64.12,64.13,8700.0,43.7645,43.7645,43.6964,43.7032,8700.0
2006-05-08 12:35:00,64.13,64.19,64.12,64.19,8900.0,43.7032,43.7441,43.6964,43.7441,8900.0
2006-05-08 12:40:00,64.18,64.27,64.18,64.25,15700.0,43.7372,43.7986,43.7372,43.7849,15700.0
2006-05-08 12:45:00,64.26,64.31,64.26,64.29,3400.0,43.7918,43.8258,43.7918,43.8122,3400.0
2006-05-08 12:50:00,64.31,64.35,64.3,64.3,4100.0,43.8258,43.8531,43.819,43.819,4100.0
2006-05-08 12:55:00,64.3,64.31,64.28,64.3,2700.0,43.819,43.8258,43.8054,43.819,2700.0
2006-05-08 13:00:00,64.3,64.33,64.28,64.33,3400.0,43.819,43.8395,43.8054,43.8395,3400.0
2006-05-08 13:05:00,64.35,64.36,64.27,64.27,17400.0,43.8531,43.8599,43.7986,43.7986,17400.0
2006-05-08 13:10:00,64.27,64.27,64.13,64.14,17000.0,43.7986,43.7986,43.7032,43.71,17000.0
2006-05-08 13:15:00,64.15,64.2,64.14,64.2,6900.0,43.7168,43.7509,43.71,43.7509,6900.0
2006-05-08 13:20:00,64.19,64.23,64.18,64.23,4900.0,43.7441,43.7713,43.7372,43.7713,4900.0
2006-05-08 13:25:00,64.2,64.23,64.2,64.22,1500.0,43.7509,43.7713,43.7509,43.7645,1500.0
2006-05-08 13:30:00,64.22,64.23,64.21,64.21,7300.0,43.7645,43.7713,43.7577,43.7577,7300.0
2006-05-08 13:35:00,64.22,64.23,64.21,64.23,8100.0,43.7645,43.7713,43.7577,43.7713,8100.0
2006-05-08 13:40:00,64.23,64.33,64.22,64.31,28800.0,43.7713,43.8395,43.7645,43.8258,28800.0
2006-05-08 13:45:00,64.31,64.32,64.28,64.3,2800.0,43.8258,43.8326,43.8054,43.819,2800.0
2006-05-08 13:50:00,64.34,64.39,64.3,64.38,19100.0,43.8463,43.8803,43.819,43.8735,19100.0
2006-05-08 13:55:00,64.38,64.39,64.37,64.38,6600.0,43.8735,43.8803,43.8667,43.8735,6600.0
2006-05-08 14:00:00,64.39,64.6,64.39,64.58,58000.0,43.8803,44.0235,43.8803,44.0098,58000.0
2006-05-08 14:05:00,64.55,64.69,64.55,64.67,63200.0,43.9894,44.0848,43.9894,44.0712,63200.0
2006-05-08 14:10:00,64.66,64.77,64.65,64.74,21400.0,44.0643,44.1393,44.0575,44.1189,21400.0
2006-05-08 14:15:00,64.73,64.81,64.71,64.72,12600.0,44.1121,44.1666,44.0984,44.1052,12600.0
2006-05-08 14:20:00,64.73,64.83,64.73,64.8,13800.0,44.1121,44.1802,44.1121,44.1598,13800.0
2006-05-08 14:25:00,64.8,64.85,64.79,64.84,20600.0,44.1598,44.1938,44.1529,44.187,20600.0
2006-05-08 14:30:00,64.84,64.86,64.77,64.85,12200.0,44.187,44.2006,44.1393,44.1938,12200.0
2006-05-08 14:35:00,64.85,64.86,64.8,64.82,26100.0,44.1938,44.2006,44.1598,44.1734,26100.0
2006-05-08 14:40:00,64.82,64.87,64.76,64.87,17000.0,44.1734,44.2075,44.1325,44.2075,17000.0
2006-05-08 14:45:00,64.85,64.85,64.81,64.83,7300.0,44.1938,44.1938,44.1666,44.1802,7300.0
2006-05-08 14:50:00,64.84,64.98,64.83,64.98,32900.0,44.187,44.2824,44.1802,44.2824,32900.0
2006-05-08 14:55:00,64.96,65.1,64.95,65.01,54000.0,44.2688,44.3642,44.262,44.3029,54000.0
2006-05-08 15:00:00,65.0,65.04,64.9,64.97,20200.0,44.2961,44.3233,44.2279,44.2756,20200.0
2006-05-08 15:05:00,64.96,64.97,64.93,64.97,20300.0,44.2688,44.2756,44.2483,44.2756,20300.0
2006-05-08 15:10:00,64.96,65.03,64.96,65.0,17600.0,44.2688,44.3165,44.2688,44.2961,17600.0
2006-05-08 15:15:00,65.0,65.01,64.91,64.91,30700.0,44.2961,44.3029,44.2347,44.2347,30700.0
2006-05-08 15:20:00,64.92,64.93,64.88,64.93,20400.0,44.2415,44.2483,44.2143,44.2483,20400.0
2006-05-08 15:25:00,64.93,64.96,64.9,64.95,19600.0,44.2483,44.2688,44.2279,44.262,19600.0
2006-05-08 15:30:00,64.95,65.0,64.94,64.95,34400.0,44.262,44.2961,44.2552,44.262,34400.0
2006-05-08 15:35:00,64.98,65.09,64.93,65.06,75600.0,44.2824,44.3574,44.2483,44.3369,75600.0
2006-05-08 15:40:00,65.07,65.19,65.07,65.16,102600.0,44.3438,44.4255,44.3438,44.4051,102600.0
2006-05-08 15:45:00,65.15,65.17,64.92,64.94,39900.0,44.3983,44.4119,44.2415,44.2552,39900.0
2006-05-08 15:50:00,64.96,65.1,64.95,65.09,44900.0,44.2688,44.3642,44.262,44.3574,44900.0
2006-05-08 15:55:00,65.07,65.07,65.02,65.04,51600.0,44.3438,44.3438,44.3097,44.3233,51600.0
2006-05-09 09:30:00,64.6,64.75,64.6,64.75,21800.0,44.0235,44.1257,44.0235,44.1257,21800.0
2006-05-09 09:35:00,64.76,64.8,64.75,64.75,6000.0,44.1325,44.1598,44.1257,44.1257,6000.0
2006-05-09 09:40:00,64.75,64.75,64.62,64.65,10900.0,44.1257,44.1257,44.0371,44.0575,10900.0
2006-05-09 09:45:00,64.63,64.66,64.33,64.33,19300.0,44.0439,44.0643,43.8395,43.8395,19300.0
2006-05-09 09:50:00,64.35,64.42,64.08,64.25,40800.0,43.8531,43.9008,43.6691,43.7849,40800.0
2006-05-09 09:55:00,64.25,64.6,64.25,64.5,44500.0,43.7849,44.0235,43.7849,43.9553,44500.0
2006-05-09 10:00:00,64.52,64.62,64.4,64.47,44900.0,43.9689,44.0371,43.8872,43.9349,44900.0
2006-05-09 10:05:00,64.47,64.6,64.46,64.57,67900.0,43.9349,44.0235,43.9281,44.003,67900.0
2006-05-09 10:10:00,64.56,64.69,64.47,64.54,22600.0,43.9962,44.0848,43.9349,43.9826,22600.0
2006-05-09 10:15:00,64.51,64.52,64.46,64.46,9200.0,43.9621,43.9689,43.9281,43.9281,9200.0
2006-05-09 10:20:00,64.46,64.49,64.45,64.49,18000.0,43.9281,43.9485,43.9212,43.9485,18000.0
2006-05-09 10:25:00,64.47,64.47,64.45,64.47,9700.0,43.9349,43.9349,43.9212,43.9349,9700.0
2006-05-09 10:30:00,64.47,64.52,64.45,64.45,17200.0,43.9349,43.9689,43.9212,43.9212,17200.0
2006-05-09 10:35:00,64.45,64.6,64.42,64.58,43800.0,43.9212,44.0235,43.9008,44.0098,43800.0
2006-05-09 10:40:00,64.59,64.62,64.52,64.52,36100.0,44.0166,44.0371,43.9689,43.9689,36100.0
2006-05-09 10:45:00,64.49,64.55,64.49,64.51,19400.0,43.9485,43.9894,43.9485,43.9621,19400.0
2006-05-09 10:50:00,64.5,64.52,64.45,64.46,12000.0,43.9553,43.9689,43.9212,43.9281,12000.0
2006-05-09 10:55:00,64.45,64.46,64.36,64.38,8600.0,43.9212,43.9281,43.8599,43.8735,8600.0
2006-05-09 11:00:00,64.38,64.46,64.37,64.38,10500.0,43.8735,43.9281,43.8667,43.8735,10500.0
2006-05-09 11:05:00,64.38,64.49,64.37,64.39,20300.0,43.8735,43.9485,43.8667,43.8803,20300.0
2006-05-09 11:10:00,64.4,64.46,64.39,64.4,31000.0,43.8872,43.9281,43.8803,43.8872,31000.0
2006-05-09 11:15:00,64.4,64.43,64.36,64.43,28100.0,43.8872,43.9076,43.8599,43.9076,28100.0
2006-05-09 11:20:00,64.4,64.47,64.39,64.42,24400.0,43.8872,43.9349,43.8803,43.9008,24400.0
2006-05-09 11:25:00,64.42,64.59,64.4,64.46,27700.0,43.9008,44.0166,43.8872,43.9281,27700.0
2006-05-09 11:30:00,64.43,64.52,64.39,64.52,20800.0,43.9076,43.9689,43.8803,43.9689,20800.0
2006-05-09 11:35:00,64.52,64.54,64.39,64.53,58400.0,43.9689,43.9826,43.8803,43.9758,58400.0
2006-05-09 11:40:00,64.52,64.59,64.44,64.59,18600.0,43.9689,44.0166,43.9144,44.0166,18600.0
2006-05-09 11:45:00,64.62,64.62,64.48,64.48,11000.0,44.0371,44.0371,43.9417,43.9417,11000.0
2006-05-09 11:50:00,64.46,64.49,64.38,64.41,13100.0,43.9281,43.9485,43.8735,43.894,13100.0
2006-05-09 11:55:00,64.39,64.44,64.38,64.38,4500.0,43.8803,43.9144,43.8735,43.8735,4500.0
2006-05-09 12:00:00,64.39,64.51,64.38,64.51,19100.0,43.8803,43.9621,43.8735,43.9621,19100.0
2006-05-09 12:05:00,64.51,64.55,64.48,64.52,38200.0,43.9621,43.9894,43.9417,43.9689,38200.0
2006-05-09 12:10:00,64.52,64.55,64.48,64.49,16900.0,43.9689,43.9894,43.9417,43.9485,16900.0
2006-05-09 12:15:00,64.49,64.51,64.48,64.51,1800.0,43.9485,43.9621,43.9417,43.9621,1800.0
2006-05-09 12:20:00,64.52,64.52,64.48,64.5,3500.0,43.9689,43.9689,43.9417,43.9553,3500.0
2006-05-09 12:25:00,64.48,64.5,64.46,64.48,4700.0,43.9417,43.9553,43.9281,43.9417,4700.0
2006-05-09 12:30:00,64.47,64.5,64.46,64.5,13400.0,43.9349,43.9553,43.9281,43.9553,13400.0
2006-05-09 12:35:00,64.48,64.49,64.47,64.48,1700.0,43.9417,43.9485,43.9349,43.9417,1700.0
2006-05-09 12:40:00,64.48,64.53,64.46,64.49,15900.0,43.9417,43.9758,43.9281,43.9485,15900.0
2006-05-09 12:45:00,64.47,64.51,64.46,64.51,26600.0,43.9349,43.9621,43.9281,43.9621,26600.0
2006-05-09 12:50:00,64.48,64.5,64.47,64.47,21200.0,43.9417,43.9553,43.9349,43.9349,21200.0
2006-05-09 12:55:00,64.47,64.5,64.46,64.5,11800.0,43.9349,43.9553,43.9281,43.9553,11800.0
2006-05-09 13:00:00,64.53,64.53,64.45,64.46,13200.0,43.9758,43.9758,43.9212,43.9281,13200.0
2006-05-09 13:05:00,64.46,64.52,64.46,64.46,30800.0,43.9281,43.9689,43.9281,43.9281,30800.0
2006-05-09 13:10:00,64.47,64.5,64.46,64.48,7300.0,43.9349,43.9553,43.9281,43.9417,7300.0
2006-05-09 13:15:00,64.49,64.51,64.37,64.39,15700.0,43.9485,43.9621,43.8667,43.8803,15700.0
2006-05-09 13:20:00,64.37,64.39,64.35,64.36,4500.0,43.8667,43.8803,43.8531,43.8599,4500.0
2006-05-09 13:25:00,64.4,64.5,64.38,64.48,15700.0,43.8872,43.9553,43.8735,43.9417,15700.0
2006-05-09 13:30:00,64.48,64.52,64.41,64.47,17300.0,43.9417,43.9689,43.894,43.9349,17300.0
2006-05-09 13:35:00,64.46,64.46,64.41,64.43,3900.0,43.9281,43.9281,43.894,43.9076,3900.0
2006-05-09 13:40:00,64.42,64.43,64.4,64.41,68900.0,43.9008,43.9076,43.8872,43.894,68900.0
2006-05-09 13:45:00,64.42,64.43,64.35,64.41,19400.0,43.9008,43.9076,43.8531,43.894,19400.0
2006-05-09 13:50:00,64.4,64.44,64.4,64.43,5600.0,43.8872,43.9144,43.8872,43.9076,5600.0
2006-05-09 13:55:00,64.43,64.45,64.42,64.45,11700.0,43.9076,43.9212,43.9008,43.9212,11700.0
2006-05-09 14:00:00,64.48,64.55,64.47,64.54,18900.0,43.9417,43.9894,43.9349,43.9826,18900.0
2006-05-09 14:05:00,64.55,64.57,64.53,64.54,29700.0,43.9894,44.003,43.9758,43.9826,29700.0
2006-05-09 14:10:00,64.53,64.54,64.39,64.54,37300.0,43.9758,43.9826,43.8803,43.9826,37300.0
2006-05-09 14:15:00,64.54,64.54,64.36,64.51,25400.0,43.9826,43.9826,43.8599,43.9621,25400.0
2006-05-09 14:20:00,64.51,64.52,64.36,64.36,17200.0,43.9621,43.9689,43.8599,43.8599,17200.0
2006-05-09 14:25:00,64.36,64.51,64.34,64.49,19400.0,43.8599,43.9621,43.8463,43.9485,19400.0
2006-05-09 14:30:00,64.48,64.48,64.4,64.41,4200.0,43.9417,43.9417,43.8872,43.894,4200.0
2006-05-09 14:35:00,64.4,64.5,64.39,64.48,12400.0,43.8872,43.9553,43.8803,43.9417,12400.0
2006-05-09 14:40:00,64.48,64.48,64.4,64.4,10600.0,43.9417,43.9417,43.8872,43.8872,10600.0
2006-05-09 14:45:00,64.41,64.43,64.32,64.32,16000.0,43.894,43.9076,43.8326,43.8326,16000.0
2006-05-09 14:50:00,64.32,64.35,64.3,64.31,7300.0,43.8326,43.8531,43.819,43.8258,7300.0
2006-05-09 14:55:00,64.31,64.38,64.3,64.37,7900.0,43.8258,43.8735,43.819,43.8667,7900.0
2006-05-09 15:00:00,64.37,64.45,64.35,64.44,8800.0,43.8667,43.9212,43.8531,43.9144,8800.0
2006-05-09 15:05:00,64.46,64.52,64.37,64.43,36800.0,43.9281,43.9689,43.8667,43.9076,36800.0
2006-05-09 15:10:00,64.43,64.48,64.35,64.35,15600.0,43.9076,43.9417,43.8531,43.8531,15600.0
2006-05-09 15:15:00,64.35,64.39,64.33,64.34,7400.0,43.8531,43.8803,43.8395,43.8463,7400.0
2006-05-09 15:20:00,64.33,64.34,64.31,64.33,12000.0,43.8395,43.8463,43.8258,43.8395,12000.0
2006-05-09 15:25:00,64.33,64.34,64.31,64.32,9600.0,43.8395,43.8463,43.8258,43.8326,9600.0
2006-05-09 15:30:00,64.31,64.39,64.31,64.39,17100.0,43.8258,43.8803,43.8258,43.8803,17100.0
2006-05-09 15:35:00,64.4,64.43,64.37,64.43,24800.0,43.8872,43.9076,43.8667,43.9076,24800.0
2006-05-09 15:40:00,64.42,64.49,64.41,64.47,23600.0,43.9008,43.9485,43.894,43.9349,23600.0
2006-05-09 15:45:00,64.47,64.54,64.46,64.54,19300.0,43.9349,43.9826,43.9281,43.9826,19300.0
2006-05-09 15:50:00,64.56,64.57,64.46,64.5,20700.0,43.9962,44.003,43.9281,43.9553,20700.0
2006-05-09 15:55:00,64.49,64.52,64.41,64.42,30500.0,43.9485,43.9689,43.894,43.9008,30500.0
2006-05-10 09:30:00,64.16,64.3,64.1,64.3,37400.0,43.7236,43.819,43.6827,43.819,37400.0
2006-05-10 09:35:00,64.33,64.45,64.23,64.42,23900.0,43.8395,43.9212,43.7713,43.9008,23900.0
2006-05-10 09:40:00,64.42,64.69,64.37,64.68,38700.0,43.9008,44.0848,43.8667,44.078,38700.0
2006-05-10 09:45:00,64.68,64.71,64.61,64.63,20000.0,44.078,44.0984,44.0303,44.0439,20000.0
2006-05-10 09:50:00,64.62,64.75,64.62,64.68,23800.0,44.0371,44.1257,44.0371,44.078,23800.0
2006-05-10 09:55:00,64.68,64.78,64.66,64.67,12600.0,44.078,44.1461,44.0643,44.0712,12600.0
2006-05-10 10:00:00,64.68,64.7,64.65,64.7,12600.0,44.078,44.0916,44.0575,44.0916,12600.0
2006-05-10 10:05:00,64.69,64.78,64.67,64.78,29600.0,44.0848,44.1461,44.0712,44.1461,29600.0
2006-05-10 10:10:00,64.78,64.86,64.78,64.78,39500.0,44.1461,44.2006,44.1461,44.1461,39500.0
2006-05-10 10:15:00,64.79,64.85,64.76,64.85,6600.0,44.1529,44.1938,44.1325,44.1938,6600.0
2006-05-10 10:20:00,64.85,64.85,64.8,64.83,10400.0,44.1938,44.1938,44.1598,44.1802,10400.0
2006-05-10 10:25:00,64.77,64.8,64.7,64.7,8700.0,44.1393,44.1598,44.0916,44.0916,8700.0
2006-05-10 10:30:00,64.71,64.79,64.69,64.79,9200.0,44.0984,44.1529,44.0848,44.1529,9200.0
2006-05-10 10:35:00,64.76,64.79,64.75,64.75,3900.0,44.1325,44.1529,44.1257,44.1257,3900.0
2006-05-10 10:40:00,64.75,64.8,64.75,64.79,6100.0,44.1257,44.1598,44.1257,44.1529,6100.0
2006-05-10 10:45:00,64.79,64.8,64.72,64.76,7900.0,44.1529,44.1598,44.1052,44.1325,7900.0
2006-05-10 10:50:00,64.73,64.73,64.69,64.73,7000.0,44.1121,44.1121,44.0848,44.1121,7000.0
2006-05-10 10:55:00,64.73,64.74,64.58,64.58,8300.0,44.1121,44.1189,44.0098,44.0098,8300.0
2006-05-10 11:00:00,64.59,64.6,64.54,64.57,3600.0,44.0166,44.0235,43.9826,44.003,3600.0
2006-05-10 11:05:00,64.57,64.58,64.52,64.52,5800.0,44.003,44.0098,43.9689,43.9689,5800.0
2006-05-10 11:10:00,64.54,64.57,64.4,64.4,5900.0,43.9826,44.003,43.8872,43.8872,5900.0
2006-05-10 11:15:00,64.4,64.47,64.35,64.47,13600.0,43.8872,43.9349,43.8531,43.9349,13600.0
2006-05-10 11:20:00,64.47,64.55,64.42,64.42,10100.0,43.9349,43.9894,43.9008,43.9008,10100.0
2006-05-10 11:25:00,64.44,64.59,64.44,64.57,8800.0,43.9144,44.0166,43.9144,44.003,8800.0
2006-05-10 11:30:00,64.57,64.6,64.57,64.59,6000.0,44.003,44.0235,44.003,44.0166,6000.0
2006-05-10 11:35:00,64.6,64.7,64.59,64.7,6200.0,44.0235,44.0916,44.0166,44.0916,6200.0
2006-05-10 11:40:00,64.71,64.82,64.71,64.78,25200.0,44.0984,44.1734,44.0984,44.1461,25200.0
2006-05-10 11:45:00,64.76,64.79,64.69,64.71,10800.0,44.1325,44.1529,44.0848,44.0984,10800.0
2006-05-10 11:50:00,64.68,64.72,64.65,64.7,8100.0,44.078,44.1052,44.0575,44.0916,8100.0
2006-05-10 11:55:00,64.71,64.72,64.71,64.72,5900.0,44.0984,44.1052,44.0984,44.1052,5900.0
2006-05-10 12:00:00,64.72,64.72,64.69,64.7,5100.0,44.1052,44.1052,44.0848,44.0916,5100.0
2006-05-10 12:05:00,64.7,64.71,64.7,64.7,3600.0,44.0916,44.0984,44.0916,44.0916,3600.0
2006-05-10 12:10:00,64.69,64.69,64.6,64.6,6800.0,44.0848,44.0848,44.0235,44.0235,6800.0
2006-05-10 12:15:00,64.63,64.63,64.58,64.58,3200.0,44.0439,44.0439,44.0098,44.0098,3200.0
2006-05-10 12:20:00,64.59,64.63,64.58,64.63,7800.0,44.0166,44.0439,44.0098,44.0439,7800.0
2006-05-10 12:25:00,64.63,64.63,64.61,64.62,4000.0,44.0439,44.0439,44.0303,44.0371,4000.0
2006-05-10 12:30:00,64.6,64.65,64.6,64.65,5700.0,44.0235,44.0575,44.0235,44.0575,5700.0
2006-05-10 12:35:00,64.65,64.7,64.65,64.68,14000.0,44.0575,44.0916,44.0575,44.078,14000.0
2006-05-10 12:40:00,64.68,64.77,64.67,64.68,4600.0,44.078,44.1393,44.0712,44.078,4600.0
2006-05-10 12:45:00,64.69,64.69,64.63,64.67,5600.0,44.0848,44.0848,44.0439,44.0712,5600.0
2006-05-10 12:50:00,64.65,64.77,64.65,64.77,6000.0,44.0575,44.1393,44.0575,44.1393,6000.0
2006-05-10 12:55:00,64.78,64.82,64.72,64.82,4000.0,44.1461,44.1734,44.1052,44.1734,4000.0
2006-05-10 13:00:00,64.81,64.83,64.77,64.83,3100.0,44.1666,44.1802,44.1393,44.1802,3100.0
2006-05-10 13:05:00,64.82,64.83,64.71,64.76,6800.0,44.1734,44.1802,44.0984,44.1325,6800.0
2006-05-10 13:10:00,64.76,64.8,64.75,64.75,2000.0,44.1325,44.1598,44.1257,44.1257,2000.0
2006-05-10 13:15:00,64.76,64.79,64.75,64.77,2700.0,44.1325,44.1529,44.1257,44.1393,2700.0
2006-05-10 13:20:00,64.77,64.85,64.74,64.85,7300.0,44.1393,44.1938,44.1189,44.1938,7300.0
2006-05-10 13:25:00,64.85,64.97,64.84,64.96,7200.0,44.1938,44.2756,44.187,44.2688,7200.0
2006-05-10 13:30:00,64.96,65.0,64.92,65.0,21600.0,44.2688,44.2961,44.2415,44.2961,21600.0
2006-05-10 13:35:00,65.0,65.07,64.99,65.07,12400.0,44.2961,44.3438,44.2892,44.3438,12400.0
2006-05-10 13:40:00,65.06,65.09,65.02,65.05,9300.0,44.3369,44.3574,44.3097,44.3301,9300.0
2006-05-10 13:45:00,65.03,65.1,65.03,65.09,17300.0,44.3165,44.3642,44.3165,44.3574,17300.0
2006-05-10 13:50:00,65.08,65.08,65.02,65.05,14800.0,44.3506,44.3506,44.3097,44.3301,14800.0
2006-05-10 13:55:00,65.04,65.05,64.92,64.95,18700.0,44.3233,44.3301,44.2415,44.262,18700.0
2006-05-10 14:00:00,64.94,64.95,64.8,64.8,32900.0,44.2552,44.262,44.1598,44.1598,32900.0
2006-05-10 14:05:00,64.81,64.9,64.81,64.9,11500.0,44.1666,44.2279,44.1666,44.2279,11500.0
2006-05-10 14:10:00,64.89,64.89,64.79,64.84,12600.0,44.2211,44.2211,44.1529,44.187,12600.0
2006-05-10 14:15:00,64.82,64.93,64.7,64.83,26200.0,44.1734,44.2483,44.0916,44.1802,26200.0
2006-05-10 14:20:00,64.8,64.97,64.75,64.91,22700.0,44.1598,44.2756,44.1257,44.2347,22700.0
2006-05-10 14:25:00,64.92,64.99,64.83,64.83,16600.0,44.2415,44.2892,44.1802,44.1802,16600.0
2006-05-10 14:30:00,64.83,64.84,64.47,64.51,18700.0,44.1802,44.187,43.9349,43.9621,18700.0
2006-05-10 14:35:00,64.58,64.59,64.51,64.56,20500.0,44.0098,44.0166,43.9621,43.9962,20500.0
2006-05-10 14:40:00,64.55,64.72,64.5,64.68,26000.0,43.9894,44.1052,43.9553,44.078,26000.0
2006-05-10 14:45:00,64.72,64.85,64.71,64.71,30900.0,44.1052,44.1938,44.0984,44.0984,30900.0
2006-05-10 14:50:00,64.66,64.73,64.64,64.71,20700.0,44.0643,44.1121,44.0507,44.0984,20700.0
2006-05-10 14:55:00,64.73,64.77,64.7,64.74,7300.0,44.1121,44.1393,44.0916,44.1189,7300.0
2006-05-10 15:00:00,64.72,64.8,64.67,64.7,9400.0,44.1052,44.1598,44.0712,44.0916,9400.0
2006-05-10 15:05:00,64.7,64.77,64.66,64.69,6700.0,44.0916,44.1393,44.0643,44.0848,6700.0
2006-05-10 15:10:00,64.71,64.76,64.69,64.69,8500.0,44.0984,44.1325,44.0848,44.0848,8500.0
2006-05-10 15:15:00,64.72,64.77,64.69,64.77,7300.0,44.1052,44.1393,44.0848,44.1393,7300.0
2006-05-10 15:20:00,64.77,64.81,64.75,64.79,9200.0,44.1393,44.1666,44.1257,44.1529,9200.0
2006-05-10 15:25:00,64.79,64.8,64.72,64.72,6300.0,44.1529,44.1598,44.1052,44.1052,6300.0
2006-05-10 15:30:00,64.74,64.75,64.68,64.7,13200.0,44.1189,44.1257,44.078,44.0916,13200.0
2006-05-10 15:35:00,64.69,64.7,64.66,64.67,22000.0,44.0848,44.0916,44.0643,44.0712,22000.0
2006-05-10 15:40:00,64.67,64.73,64.66,64.71,25600.0,44.0712,44.1121,44.0643,44.0984,25600.0
2006-05-10 15:45:00,64.71,64.71,64.65,64.68,40900.0,44.0984,44.0984,44.0575,44.078,40900.0
2006-05-10 15:50:00,64.67,64.75,64.67,64.75,22600.0,44.0712,44.1257,44.0712,44.1257,22600.0
2006-05-10 15:55:00,64.75,64.75,64.67,64.67,32000.0,44.1257,44.1257,44.0712,44.0712,32000.0
2006-05-11 09:30:00,64.08,64.25,64.03,64.07,48000.0,43.6691,43.7849,43.635,43.6623,48000.0
2006-05-11 09:35:00,64.05,64.05,63.79,63.91,53300.0,43.6486,43.6486,43.4715,43.5532,53300.0
2006-05-11 09:40:00,64.05,64.08,63.96,64.0,22600.0,43.6486,43.6691,43.5873,43.6146,22600.0
2006-05-11 09:45:00,64.0,64.01,63.74,63.74,31000.0,43.6146,43.6214,43.4374,43.4374,31000.0
2006-05-11 09:50:00,63.75,63.79,63.65,63.7,47900.0,43.4442,43.4715,43.3761,43.4101,47900.0
2006-05-11 09:55:00,63.7,63.81,63.66,63.76,17700.0,43.4101,43.4851,43.3829,43.451,17700.0
2006-05-11 10:00:00,63.79,63.87,63.74,63.87,14900.0,43.4715,43.526,43.4374,43.526,14900.0
2006-05-11 10:05:00,63.87,63.94,63.6,63.65,18500.0,43.526,43.5737,43.342,43.3761,18500.0
2006-05-11 10:10:00,63.61,63.81,63.61,63.78,13200.0,43.3488,43.4851,43.3488,43.4646,13200.0
2006-05-11 10:15:00,63.78,63.83,63.66,63.82,21000.0,43.4646,43.4987,43.3829,43.4919,21000.0
2006-05-11 10:20:00,63.8,63.81,63.78,63.8,11100.0,43.4783,43.4851,43.4646,43.4783,11100.0
2006-05-11 10:25:00,63.81,63.84,63.7,63.74,15300.0,43.4851,43.5055,43.4101,43.4374,15300.0
2006-05-11 10:30:00,63.76,63.8,63.66,63.76,15100.0,43.451,43.4783,43.3829,43.451,15100.0
2006-05-11 10:35:00,63.75,63.76,63.61,63.65,13500.0,43.4442,43.451,43.3488,43.3761,13500.0
2006-05-11 10:40:00,63.63,63.65,63.52,63.53,15400.0,43.3624,43.3761,43.2875,43.2943,15400.0
2006-05-11 10:45:00,63.53,63.53,63.43,63.47,73300.0,43.2943,43.2943,43.2261,43.2534,73300.0
2006-05-11 10:50:00,63.47,63.47,63.31,63.36,20200.0,43.2534,43.2534,43.1444,43.1784,20200.0
2006-05-11 10:55:00,63.34,63.34,63.2,63.2,16100.0,43.1648,43.1648,43.0694,43.0694,16100.0
2006-05-11 11:00:00,63.21,63.26,63.19,63.19,16000.0,43.0762,43.1103,43.0626,43.0626,16000.0
2006-05-11 11:05:00,63.21,63.35,63.2,63.31,17600.0,43.0762,43.1716,43.0694,43.1444,17600.0
2006-05-11 11:10:00,63.33,63.45,63.29,63.33,17800.0,43.158,43.2398,43.1307,43.158,17800.0
2006-05-11 11:15:00,63.33,63.41,63.27,63.41,7500.0,43.158,43.2125,43.1171,43.2125,7500.0
2006-05-11 11:20:00,63.41,63.5,63.39,63.48,15100.0,43.2125,43.2738,43.1989,43.2602,15100.0
2006-05-11 11:25:00,63.48,63.48,63.4,63.43,21800.0,43.2602,43.2602,43.2057,43.2261,21800.0
2006-05-11 11:30:00,63.43,63.5,63.39,63.42,18500.0,43.2261,43.2738,43.1989,43.2193,18500.0
2006-05-11 11:35:00,63.43,63.48,63.41,63.45,40600.0,43.2261,43.2602,43.2125,43.2398,40600.0
2006-05-11 11:40:00,63.45,63.45,63.39,63.42,21500.0,43.2398,43.2398,43.1989,43.2193,21500.0
2006-05-11 11:45:00,63.42,63.49,63.42,63.45,12000.0,43.2193,43.267,43.2193,43.2398,12000.0
2006-05-11 11:50:00,63.45,63.45,63.37,63.37,15600.0,43.2398,43.2398,43.1852,43.1852,15600.0
2006-05-11 11:55:00,63.36,63.36,63.13,63.21,14500.0,43.1784,43.1784,43.0217,43.0762,14500.0
2006-05-11 12:00:00,63.22,63.26,63.21,63.25,8300.0,43.083,43.1103,43.0762,43.1035,8300.0
2006-05-11 12:05:00,63.25,63.25,63.12,63.12,12100.0,43.1035,43.1035,43.0149,43.0149,12100.0
2006-05-11 12:10:00,63.11,63.14,63.04,63.04,25200.0,43.0081,43.0285,42.9604,42.9604,25200.0
2006-05-11 12:15:00,63.04,63.08,63.01,63.05,10500.0,42.9604,42.9876,42.9399,42.9672,10500.0
2006-05-11 12:20:00,63.04,63.04,62.89,62.94,26800.0,42.9604,42.9604,42.8581,42.8922,26800.0
2006-05-11 12:25:00,62.9,62.91,62.69,62.77,30500.0,42.8649,42.8718,42.7218,42.7764,30500.0
2006-05-11 12:30:00,62.77,62.78,62.7,62.78,16300.0,42.7764,42.7832,42.7287,42.7832,16300.0
2006-05-11 12:35:00,62.77,62.81,62.49,62.52,48700.0,42.7764,42.8036,42.5855,42.606,48700.0
2006-05-11 12:40:00,62.53,62.55,62.48,62.5,26200.0,42.6128,42.6264,42.5787,42.5924,26200.0
2006-05-11 12:45:00,62.47,62.56,62.45,62.51,19600.0,42.5719,42.6332,42.5583,42.5992,19600.0
2006-05-11 12:50:00,62.51,62.64,62.49,62.64,14900.0,42.5992,42.6878,42.5855,42.6878,14900.0
2006-05-11 12:55:00,62.64,62.67,62.64,62.66,13700.0,42.6878,42.7082,42.6878,42.7014,13700.0
2006-05-11 13:00:00,62.66,62.73,62.61,62.73,14500.0,42.7014,42.7491,42.6673,42.7491,14500.0
2006-05-11 13:05:00,62.73,62.73,62.67,62.68,14300.0,42.7491,42.7491,42.7082,42.715,14300.0
2006-05-11 13:10:00,62.68,62.69,62.66,62.68,12900.0,42.715,42.7218,42.7014,42.715,12900.0
2006-05-11 13:15:00,62.68,62.69,62.64,62.64,12200.0,42.715,42.7218,42.6878,42.6878,12200.0
2006-05-11 13:20:00,62.64,62.66,62.5,62.65,19500.0,42.6878,42.7014,42.5924,42.6946,19500.0
2006-05-11 13:25:00,62.63,62.72,62.6,62.69,18400.0,42.6809,42.7423,42.6605,42.7218,18400.0
2006-05-11 13:30:00,62.7,62.84,62.69,62.8,25600.0,42.7287,42.8241,42.7218,42.7968,25600.0
2006-05-11 13:35:00,62.8,62.92,62.8,62.91,12600.0,42.7968,42.8786,42.7968,42.8718,12600.0
2006-05-11 13:40:00,62.91,62.98,62.83,62.98,19800.0,42.8718,42.9195,42.8172,42.9195,19800.0
2006-05-11 13:45:00,62.98,62.98,62.84,62.84,5200.0,42.9195,42.9195,42.8241,42.8241,5200.0
2006-05-11 13:50:00,62.84,62.89,62.75,62.75,17500.0,42.8241,42.8581,42.7627,42.7627,17500.0
2006-05-11 13:55:00,62.75,62.82,62.66,62.8,21700.0,42.7627,42.8104,42.7014,42.7968,21700.0
2006-05-11 14:00:00,62.81,62.9,62.81,62.89,16400.0,42.8036,42.8649,42.8036,42.8581,16400.0
2006-05-11 14:05:00,62.89,62.91,62.82,62.87,28200.0,42.8581,42.8718,42.8104,42.8445,28200.0
2006-05-11 14:10:00,62.87,62.89,62.72,62.73,5300.0,42.8445,42.8581,42.7423,42.7491,5300.0
2006-05-11 14:15:00,62.72,62.8,62.71,62.77,11200.0,42.7423,42.7968,42.7355,42.7764,11200.0
2006-05-11 14:20:00,62.77,62.88,62.76,62.85,16900.0,42.7764,42.8513,42.7695,42.8309,16900.0
2006-05-11 14:25:00,62.83,62.84,62.78,62.79,19200.0,42.8172,42.8241,42.7832,42.79,19200.0
2006-05-11 14:30:00,62.8,62.83,62.79,62.81,10500.0,42.7968,42.8172,42.79,42.8036,10500.0
2006-05-11 14:35:00,62.81,62.82,62.78,62.78,13400.0,42.8036,42.8104,42.7832,42.7832,13400.0
2006-05-11 14:40:00,62.79,62.79,62.68,62.71,9500.0,42.79,42.79,42.715,42.7355,9500.0
2006-05-11 14:45:00,62.7,62.71,62.64,62.68,12300.0,42.7287,42.7355,42.6878,42.715,12300.0
2006-05-11 14:50:00,62.69,62.71,62.6,62.62,13500.0,42.7218,42.7355,42.6605,42.6741,13500.0
2006-05-11 14:55:00,62.6,62.64,62.58,62.6,13500.0,42.6605,42.6878,42.6469,42.6605,13500.0
2006-05-11 15:00:00,62.62,62.62,62.57,62.57,15800.0,42.6741,42.6741,42.6401,42.6401,15800.0
2006-05-11 15:05:00,62.58,62.63,62.56,62.6,18300.0,42.6469,42.6809,42.6332,42.6605,18300.0
2006-05-11 15:10:00,62.6,62.63,62.56,62.57,18800.0,42.6605,42.6809,42.6332,42.6401,18800.0
2006-05-11 15:15:00,62.57,62.57,62.5,62.51,38500.0,42.6401,42.6401,42.5924,42.5992,38500.0
2006-05-11 15:20:00,62.51,62.58,62.49,62.58,29300.0,42.5992,42.6469,42.5855,42.6469,29300.0
2006-05-11 15:25:00,62.59,62.64,62.55,62.55,32200.0,42.6537,42.6878,42.6264,42.6264,32200.0
2006-05-11 15:30:00,62.56,62.6,62.55,62.59,24700.0,42.6332,42.6605,42.6264,42.6537,24700.0
2006-05-11 15:35:00,62.59,62.66,62.59,62.65,34400.0,42.6537,42.7014,42.6537,42.6946,34400.0
2006-05-11 15:40:00,62.64,62.78,62.64,62.69,45200.0,42.6878,42.7832,42.6878,42.7218,45200.0
2006-05-11 15:45:00,62.69,62.69,62.55,62.55,43700.0,42.7218,42.7218,42.6264,42.6264,43700.0
2006-05-11 15:50:00,62.55,62.57,62.5,62.53,44400.0,42.6264,42.6401,42.5924,42.6128,44400.0
2006-05-11 15:55:00,62.54,62.56,62.46,62.54,49400.0,42.6196,42.6332,42.5651,42.6196,49400.0
2006-05-12 09:30:00,62.24,62.26,62.1,62.21,20900.0,42.4152,42.4288,42.3198,42.3947,20900.0
2006-05-12 09:35:00,62.21,62.48,62.2,62.3,15900.0,42.3947,42.5787,42.3879,42.4561,15900.0
2006-05-12 09:40:00,62.29,62.38,62.2,62.32,10500.0,42.4492,42.5106,42.3879,42.4697,10500.0
2006-05-12 09:45:00,62.25,62.27,62.2,62.25,9100.0,42.422,42.4356,42.3879,42.422,9100.0
2006-05-12 09:50:00,62.23,62.3,62.06,62.06,15500.0,42.4084,42.4561,42.2925,42.2925,15500.0
2006-05-12 09:55:00,62.06,62.07,61.79,61.79,38700.0,42.2925,42.2993,42.1085,42.1085,38700.0
2006-05-12 10:00:00,61.81,62.13,61.79,61.8,28900.0,42.1221,42.3402,42.1085,42.1153,28900.0
2006-05-12 10:05:00,61.88,61.9,61.5,61.51,45200.0,42.1698,42.1835,41.9109,41.9177,45200.0
2006-05-12 10:10:00,61.51,61.87,61.4,61.78,49100.0,41.9177,42.163,41.8427,42.1017,49100.0
2006-05-12 10:15:00,61.78,61.79,61.44,61.48,16700.0,42.1017,42.1085,41.87,41.8972,16700.0
2006-05-12 10:20:00,61.45,61.45,61.23,61.38,30600.0,41.8768,41.8768,41.7269,41.8291,30600.0
2006-05-12 10:25:00,61.41,61.41,61.27,61.27,19100.0,41.8495,41.8495,41.7541,41.7541,19100.0
2006-05-12 10:30:00,61.3,61.32,61.24,61.26,13900.0,41.7746,41.7882,41.7337,41.7473,13900.0
2006-05-12 10:35:00,61.26,61.39,61.26,61.39,24300.0,41.7473,41.8359,41.7473,41.8359,24300.0
2006-05-12 10:40:00,61.38,61.5,61.33,61.44,13300.0,41.8291,41.9109,41.795,41.87,13300.0
2006-05-12 10:45:00,61.42,61.42,61.23,61.28,13900.0,41.8564,41.8564,41.7269,41.761,13900.0
2006-05-12 10:50:00,61.28,61.67,61.26,61.59,24600.0,41.761,42.0267,41.7473,41.9722,24600.0
2006-05-12 10:55:00,61.65,61.65,61.55,61.56,14500.0,42.0131,42.0131,41.945,41.9518,14500.0
2006-05-12 11:00:00,61.59,61.74,61.58,61.59,10600.0,41.9722,42.0744,41.9654,41.9722,10600.0
2006-05-12 11:05:00,61.6,61.65,61.4,61.51,14500.0,41.979,42.0131,41.8427,41.9177,14500.0
2006-05-12 11:10:00,61.48,61.61,61.48,61.57,10400.0,41.8972,41.9858,41.8972,41.9586,10400.0
2006-05-12 11:15:00,61.56,61.81,61.55,61.79,9800.0,41.9518,42.1221,41.945,42.1085,9800.0
2006-05-12 11:20:00,61.78,61.92,61.78,61.85,12700.0,42.1017,42.1971,42.1017,42.1494,12700.0
2006-05-12 11:25:00,61.86,61.98,61.86,61.9,20800.0,42.1562,42.238,42.1562,42.1835,20800.0
2006-05-12 11:30:00,61.9,61.93,61.81,61.86,17900.0,42.1835,42.2039,42.1221,42.1562,17900.0
2006-05-12 11:35:00,61.86,61.86,61.75,61.78,14300.0,42.1562,42.1562,42.0812,42.1017,14300.0
2006-05-12 11:40:00,61.78,61.78,61.67,61.68,10300.0,42.1017,42.1017,42.0267,42.0335,10300.0
2006-05-12 11:45:00,61.67,61.68,61.46,61.55,24300.0,42.0267,42.0335,41.8836,41.945,24300.0
2006-05-12 11:50:00,61.56,61.56,61.52,61.55,3700.0,41.9518,41.9518,41.9245,41.945,3700.0
2006-05-12 11:55:00,61.55,61.66,61.55,61.66,3300.0,41.945,42.0199,41.945,42.0199,3300.0
2006-05-12 12:00:00,61.66,61.8,61.66,61.8,8300.0,42.0199,42.1153,42.0199,42.1153,8300.0
2006-05-12 12:05:00,61.78,61.84,61.78,61.84,4500.0,42.1017,42.1426,42.1017,42.1426,4500.0
2006-05-12 12:10:00,61.85,61.85,61.82,61.85,7200.0,42.1494,42.1494,42.129,42.1494,7200.0
2006-05-12 12:15:00,61.85,62.01,61.85,61.92,15900.0,42.1494,42.2584,42.1494,42.1971,15900.0
2006-05-12 12:20:00,61.93,61.97,61.92,61.94,5200.0,42.2039,42.2312,42.1971,42.2107,5200.0
2006-05-12 12:25:00,61.93,61.94,61.92,61.93,2400.0,42.2039,42.2107,42.1971,42.2039,2400.0
2006-05-12 12:30:00,61.92,61.92,61.7,61.7,11700.0,42.1971,42.1971,42.0472,42.0472,11700.0
2006-05-12 12:35:00,61.7,61.7,61.56,61.66,16800.0,42.0472,42.0472,41.9518,42.0199,16800.0
2006-05-12 12:40:00,61.63,61.75,61.61,61.69,8200.0,41.9995,42.0812,41.9858,42.0404,8200.0
2006-05-12 12:45:00,61.69,61.69,61.6,61.62,5700.0,42.0404,42.0404,41.979,41.9927,5700.0
2006-05-12 12:50:00,61.62,61.63,61.56,61.57,4800.0,41.9927,41.9995,41.9518,41.9586,4800.0
2006-05-12 12:55:00,61.57,61.77,61.57,61.77,9000.0,41.9586,42.0949,41.9586,42.0949,9000.0
2006-05-12 13:00:00,61.81,61.83,61.78,61.78,5600.0,42.1221,42.1358,42.1017,42.1017,5600.0
2006-05-12 13:05:00,61.79,61.79,61.7,61.71,11700.0,42.1085,42.1085,42.0472,42.054,11700.0
2006-05-12 13:10:00,61.69,61.76,61.69,61.71,11700.0,42.0404,42.0881,42.0404,42.054,11700.0
2006-05-12 13:15:00,61.71,61.72,61.61,61.72,19800.0,42.054,42.0608,41.9858,42.0608,19800.0
2006-05-12 13:20:00,61.68,61.82,61.68,61.76,6800.0,42.0335,42.129,42.0335,42.0881,6800.0
2006-05-12 13:25:00,61.75,61.87,61.74,61.81,7700.0,42.0812,42.163,42.0744,42.1221,7700.0
2006-05-12 13:30:00,61.81,61.9,61.81,61.88,5500.0,42.1221,42.1835,42.1221,42.1698,5500.0
2006-05-12 13:35:00,61.88,61.88,61.81,61.84,4800.0,42.1698,42.1698,42.1221,42.1426,4800.0
2006-05-12 13:40:00,61.84,61.87,61.8,61.83,6600.0,42.1426,42.163,42.1153,42.1358,6600.0
2006-05-12 13:45:00,61.83,61.84,61.78,61.84,10500.0,42.1358,42.1426,42.1017,42.1426,10500.0
2006-05-12 13:50:00,61.83,61.83,61.71,61.71,4400.0,42.1358,42.1358,42.054,42.054,4400.0
2006-05-12 13:55:00,61.71,61.71,61.64,61.65,7600.0,42.054,42.054,42.0063,42.0131,7600.0
2006-05-12 14:00:00,61.65,61.69,61.65,61.68,6900.0,42.0131,42.0404,42.0131,42.0335,6900.0
2006-05-12 14:05:00,61.68,61.7,61.64,61.67,9200.0,42.0335,42.0472,42.0063,42.0267,9200.0
2006-05-12 14:10:00,61.65,61.78,61.65,61.76,15600.0,42.0131,42.1017,42.0131,42.0881,15600.0
2006-05-12 14:15:00,61.77,61.78,61.58,61.59,11200.0,42.0949,42.1017,41.9654,41.9722,11200.0
2006-05-12 14:20:00,61.59,61.62,61.57,61.61,6000.0,41.9722,41.9927,41.9586,41.9858,6000.0
2006-05-12 14:25:00,61.61,61.63,61.51,61.54,19500.0,41.9858,41.9995,41.9177,41.9381,19500.0
2006-05-12 14:30:00,61.53,61.54,61.4,61.43,8800.0,41.9313,41.9381,41.8427,41.8632,8800.0
2006-05-12 14:35:00,61.43,61.45,61.37,61.38,10700.0,41.8632,41.8768,41.8223,41.8291,10700.0
2006-05-12 14:40:00,61.38,61.4,61.34,61.34,7400.0,41.8291,41.8427,41.8018,41.8018,7400.0
2006-05-12 14:45:00,61.34,61.43,61.29,61.33,12100.0,41.8018,41.8632,41.7678,41.795,12100.0
2006-05-12 14:50:00,61.33,61.34,61.27,61.27,9800.0,41.795,41.8018,41.7541,41.7541,9800.0
2006-05-12 14:55:00,61.27,61.3,61.27,61.27,7000.0,41.7541,41.7746,41.7541,41.7541,7000.0
2006-05-12 15:00:00,61.28,61.46,61.26,61.46,16400.0,41.761,41.8836,41.7473,41.8836,16400.0
2006-05-12 15:05:00,61.46,61.46,61.41,61.41,14300.0,41.8836,41.8836,41.8495,41.8495,14300.0
2006-05-12 15:10:00,61.41,61.41,61.31,61.35,26700.0,41.8495,41.8495,41.7814,41.8087,26700.0
2006-05-12 15:15:00,61.35,61.4,61.35,61.4,9600.0,41.8087,41.8427,41.8087,41.8427,9600.0
2006-05-12 15:20:00,61.39,61.4,61.35,61.37,17400.0,41.8359,41.8427,41.8087,41.8223,17400.0
2006-05-12 15:25:00,61.37,61.42,61.37,61.41,8000.0,41.8223,41.8564,41.8223,41.8495,8000.0
2006-05-12 15:30:00,61.4,61.5,61.35,61.44,30700.0,41.8427,41.9109,41.8087,41.87,30700.0
2006-05-12 15:35:00,61.42,61.5,61.42,61.49,16200.0,41.8564,41.9109,41.8564,41.9041,16200.0
2006-05-12 15:40:00,61.49,61.55,61.44,61.44,58700.0,41.9041,41.945,41.87,41.87,58700.0
2006-05-12 15:45:00,61.43,61.44,61.39,61.41,24000.0,41.8632,41.87,41.8359,41.8495,24000.0
2006-05-12 15:50:00,61.41,61.46,61.39,61.43,18200.0,41.8495,41.8836,41.8359,41.8632,18200.0
2006-05-12 15:55:00,61.43,61.46,61.34,61.39,34200.0,41.8632,41.8836,41.8018,41.8359,34200.0
2006-05-15 09:30:00,61.3,61.31,61.3,61.3,20900.0,41.7746,41.7814,41.7746,41.7746,20900.0
2006-05-15 09:35:00,61.31,61.71,61.02,61.7,39900.0,41.7814,42.054,41.5838,42.0472,39900.0
2006-05-15 09:40:00,61.71,61.96,61.71,61.79,30200.0,42.054,42.2244,42.054,42.1085,30200.0
2006-05-15 09:45:00,61.79,61.89,61.79,61.81,45700.0,42.1085,42.1767,42.1085,42.1221,45700.0
2006-05-15 09:50:00,61.85,62.18,61.85,62.09,29400.0,42.1494,42.3743,42.1494,42.313,29400.0
2006-05-15 09:55:00,62.04,62.04,61.79,61.87,31800.0,42.2789,42.2789,42.1085,42.163,31800.0
2006-05-15 10:00:00,61.85,61.85,61.39,61.71,20600.0,42.1494,42.1494,41.8359,42.054,20600.0
2006-05-15 10:05:00,61.71,61.82,61.67,61.71,13100.0,42.054,42.129,42.0267,42.054,13100.0
2006-05-15 10:10:00,61.71,61.9,61.71,61.89,12300.0,42.054,42.1835,42.054,42.1767,12300.0
2006-05-15 10:15:00,61.88,61.91,61.84,61.91,15900.0,42.1698,42.1903,42.1426,42.1903,15900.0
2006-05-15 10:20:00,61.91,62.08,61.78,61.89,21800.0,42.1903,42.3061,42.1017,42.1767,21800.0
2006-05-15 10:25:00,61.89,62.08,61.85,62.0,11400.0,42.1767,42.3061,42.1494,42.2516,11400.0
2006-05-15 10:30:00,61.98,62.15,61.94,62.12,31600.0,42.238,42.3538,42.2107,42.3334,31600.0
2006-05-15 10:35:00,62.15,62.23,62.06,62.1,11700.0,42.3538,42.4084,42.2925,42.3198,11700.0
2006-05-15 10:40:00,62.13,62.13,61.86,61.97,15000.0,42.3402,42.3402,42.1562,42.2312,15000.0
2006-05-15 10:45:00,61.96,61.96,61.87,61.89,7000.0,42.2244,42.2244,42.163,42.1767,7000.0
2006-05-15 10:50:00,61.91,61.91,61.6,61.62,25200.0,42.1903,42.1903,41.979,41.9927,25200.0
2006-05-15 10:55:00,61.59,61.63,61.55,61.56,11100.0,41.9722,41.9995,41.945,41.9518,11100.0
2006-05-15 11:00:00,61.54,61.65,61.53,61.57,14000.0,41.9381,42.0131,41.9313,41.9586,14000.0
2006-05-15 11:05:00,61.58,61.66,61.57,61.64,9600.0,41.9654,42.0199,41.9586,42.0063,9600.0
2006-05-15 11:10:00,61.65,61.74,61.65,61.71,9900.0,42.0131,42.0744,42.0131,42.054,9900.0
2006-05-15 11:15:00,61.71,61.72,61.65,61.67,8300.0,42.054,42.0608,42.0131,42.0267,8300.0
2006-05-15 11:20:00,61.68,61.68,61.59,61.59,9400.0,42.0335,42.0335,41.9722,41.9722,9400.0
2006-05-15 11:25:00,61.57,61.57,61.46,61.47,13100.0,41.9586,41.9586,41.8836,41.8904,13100.0
2006-05-15 11:30:00,61.48,61.55,61.42,61.42,8200.0,41.8972,41.945,41.8564,41.8564,8200.0
2006-05-15 11:35:00,61.43,61.5,61.32,61.49,31700.0,41.8632,41.9109,41.7882,41.9041,31700.0
2006-05-15 11:40:00,61.5,61.63,61.5,61.54,7700.0,41.9109,41.9995,41.9109,41.9381,7700.0
2006-05-15 11:45:00,61.51,61.51,61.45,61.46,5700.0,41.9177,41.9177,41.8768,41.8836,5700.0
2006-05-15 11:50:00,61.46,61.47,61.4,61.43,12700.0,41.8836,41.8904,41.8427,41.8632,12700.0
2006-05-15 11:55:00,61.44,61.46,61.37,61.46,19900.0,41.87,41.8836,41.8223,41.8836,19900.0
2006-05-15 12:00:00,61.46,61.54,61.44,61.52,4500.0,41.8836,41.9381,41.87,41.9245,4500.0
2006-05-15 12:05:00,61.52,61.52,61.49,61.49,4500.0,41.9245,41.9245,41.9041,41.9041,4500.0
2006-05-15 12:10:00,61.49,61.49,61.46,61.47,3400.0,41.9041,41.9041,41.8836,41.8904,3400.0
2006-05-15 12:15:00,61.45,61.45,61.3,61.3,12400.0,41.8768,41.8768,41.7746,41.7746,12400.0
2006-05-15 12:20:00,61.3,61.34,61.27,61.32,14500.0,41.7746,41.8018,41.7541,41.7882,14500.0
2006-05-15 12:25:00,61.3,61.31,61.27,61.3,9100.0,41.7746,41.7814,41.7541,41.7746,9100.0
2006-05-15 12:30:00,61.31,61.36,61.3,61.34,6900.0,41.7814,41.8155,41.7746,41.8018,6900.0
2006-05-15 12:35:00,61.34,61.36,61.28,61.34,11100.0,41.8018,41.8155,41.761,41.8018,11100.0
2006-05-15 12:40:00,61.36,61.38,61.2,61.2,9600.0,41.8155,41.8291,41.7064,41.7064,9600.0
2006-05-15 12:45:00,61.22,61.29,61.18,61.21,11800.0,41.7201,41.7678,41.6928,41.7133,11800.0
2006-05-15 12:50:00,61.2,61.27,61.19,61.27,14800.0,41.7064,41.7541,41.6996,41.7541,14800.0
2006-05-15 12:55:00,61.26,61.31,61.23,61.3,8400.0,41.7473,41.7814,41.7269,41.7746,8400.0
2006-05-15 13:00:00,61.27,61.28,61.17,61.24,15700.0,41.7541,41.761,41.686,41.7337,15700.0
2006-05-15 13:05:00,61.2,61.22,61.14,61.14,7400.0,41.7064,41.7201,41.6655,41.6655,7400.0
2006-05-15 13:10:00,61.15,61.25,61.15,61.25,12900.0,41.6724,41.7405,41.6724,41.7405,12900.0
2006-05-15 13:15:00,61.26,61.26,61.09,61.09,7000.0,41.7473,41.7473,41.6315,41.6315,7000.0
2006-05-15 13:20:00,61.1,61.13,61.01,61.03,25200.0,41.6383,41.6587,41.577,41.5906,25200.0
2006-05-15 13:25:00,61.01,61.03,60.92,61.0,19400.0,41.577,41.5906,41.5156,41.5701,19400.0
2006-05-15 13:30:00,60.99,60.99,60.79,60.84,19700.0,41.5633,41.5633,41.427,41.4611,19700.0
2006-05-15 13:35:00,60.85,61.0,60.81,61.0,16300.0,41.4679,41.5701,41.4407,41.5701,16300.0
2006-05-15 13:40:00,61.01,61.02,60.9,60.95,11500.0,41.577,41.5838,41.502,41.5361,11500.0
2006-05-15 13:45:00,60.99,61.06,60.92,60.93,15500.0,41.5633,41.611,41.5156,41.5224,15500.0
2006-05-15 13:50:00,60.93,60.93,60.77,60.79,15300.0,41.5224,41.5224,41.4134,41.427,15300.0
2006-05-15 13:55:00,60.79,60.8,60.77,60.8,13400.0,41.427,41.4338,41.4134,41.4338,13400.0
2006-05-15 14:00:00,60.8,60.91,60.8,60.88,17800.0,41.4338,41.5088,41.4338,41.4884,17800.0
2006-05-15 14:05:00,60.92,60.97,60.91,60.91,11800.0,41.5156,41.5497,41.5088,41.5088,11800.0
2006-05-15 14:10:00,60.89,60.9,60.74,60.78,13900.0,41.4952,41.502,41.393,41.4202,13900.0
2006-05-15 14:15:00,60.73,60.83,60.71,60.71,12500.0,41.3861,41.4543,41.3725,41.3725,12500.0
2006-05-15 14:20:00,60.67,60.92,60.67,60.89,13200.0,41.3453,41.5156,41.3453,41.4952,13200.0
2006-05-15 14:25:00,60.89,60.93,60.78,60.78,11900.0,41.4952,41.5224,41.4202,41.4202,11900.0
2006-05-15 14:30:00,60.78,60.81,60.74,60.78,37700.0,41.4202,41.4407,41.393,41.4202,37700.0
2006-05-15 14:35:00,60.76,60.8,60.72,60.73,26100.0,41.4066,41.4338,41.3793,41.3861,26100.0
2006-05-15 14:40:00,60.72,60.78,60.63,60.63,23200.0,41.3793,41.4202,41.318,41.318,23200.0
2006-05-15 14:45:00,60.63,60.7,60.55,60.6,20700.0,41.318,41.3657,41.2635,41.2975,20700.0
2006-05-15 14:50:00,60.6,60.7,60.44,60.48,37700.0,41.2975,41.3657,41.1885,41.2158,37700.0
2006-05-15 14:55:00,60.46,60.64,60.44,60.58,27500.0,41.2021,41.3248,41.1885,41.2839,27500.0
2006-05-15 15:00:00,60.57,60.63,60.55,60.59,10500.0,41.2771,41.318,41.2635,41.2907,10500.0
2006-05-15 15:05:00,60.59,60.83,60.59,60.78,22300.0,41.2907,41.4543,41.2907,41.4202,22300.0
2006-05-15 15:10:00,60.76,60.94,60.75,60.94,15000.0,41.4066,41.5293,41.3998,41.5293,15000.0
2006-05-15 15:15:00,60.94,60.98,60.9,60.98,16600.0,41.5293,41.5565,41.502,41.5565,16600.0
2006-05-15 15:20:00,60.98,60.98,60.74,60.8,27400.0,41.5565,41.5565,41.393,41.4338,27400.0
2006-05-15 15:25:00,60.81,60.84,60.75,60.82,18300.0,41.4407,41.4611,41.3998,41.4475,18300.0
2006-05-15 15:30:00,60.81,61.25,60.8,61.22,37800.0,41.4407,41.7405,41.4338,41.7201,37800.0
2006-05-15 15:35:00,61.24,61.44,61.24,61.39,38400.0,41.7337,41.87,41.7337,41.8359,38400.0
2006-05-15 15:40:00,61.34,61.44,61.34,61.41,40500.0,41.8018,41.87,41.8018,41.8495,40500.0
2006-05-15 15:45:00,61.41,61.42,61.18,61.25,36800.0,41.8495,41.8564,41.6928,41.7405,36800.0
2006-05-15 15:50:00,61.25,61.46,61.25,61.46,32600.0,41.7405,41.8836,41.7405,41.8836,32600.0
2006-05-15 15:55:00,61.46,61.47,61.35,61.38,28900.0,41.8836,41.8904,41.8087,41.8291,28900.0
2006-05-16 09:30:00,61.36,61.99,61.25,61.5,42300.0,41.8155,42.2448,41.7405,41.9109,42300.0
2006-05-16 09:35:00,61.58,61.58,61.0,61.01,17200.0,41.9654,41.9654,41.5701,41.577,17200.0
2006-05-16 09:40:00,61.0,61.1,60.84,60.84,15500.0,41.5701,41.6383,41.4611,41.4611,15500.0
2006-05-16 09:45:00,60.83,60.83,60.23,60.69,26200.0,41.4543,41.4543,41.0454,41.3589,26200.0
2006-05-16 09:50:00,60.69,60.77,60.57,60.77,27000.0,41.3589,41.4134,41.2771,41.4134,27000.0
2006-05-16 09:55:00,60.77,60.89,60.6,60.63,30500.0,41.4134,41.4952,41.2975,41.318,30500.0
2006-05-16 10:00:00,60.7,60.83,60.57,60.83,26900.0,41.3657,41.4543,41.2771,41.4543,26900.0
2006-05-16 10:05:00,60.83,61.0,60.8,60.92,14300.0,41.4543,41.5701,41.4338,41.5156,14300.0
2006-05-16 10:10:00,60.92,60.93,60.49,60.49,53800.0,41.5156,41.5224,41.2226,41.2226,53800.0
2006-05-16 10:15:00,60.41,60.72,60.26,60.68,51200.0,41.1681,41.3793,41.0658,41.3521,51200.0
2006-05-16 10:20:00,60.68,60.71,60.55,60.6,12900.0,41.3521,41.3725,41.2635,41.2975,12900.0
2006-05-16 10:25:00,60.6,60.63,60.45,60.46,36200.0,41.2975,41.318,41.1953,41.2021,36200.0
2006-05-16 10:30:00,60.46,60.61,60.3,60.59,19200.0,41.2021,41.3044,41.0931,41.2907,19200.0
2006-05-16 10:35:00,60.6,60.66,60.27,60.33,15900.0,41.2975,41.3384,41.0727,41.1136,15900.0
2006-05-16 10:40:00,60.33,60.38,60.25,60.28,18400.0,41.1136,41.1476,41.059,41.0795,18400.0
2006-05-16 10:45:00,60.31,60.4,60.26,60.35,15800.0,41.0999,41.1613,41.0658,41.1272,15800.0
2006-05-16 10:50:00,60.35,60.43,60.26,60.36,28500.0,41.1272,41.1817,41.0658,41.134,28500.0
2006-05-16 10:55:00,60.3,60.56,60.3,60.5,24800.0,41.0931,41.2703,41.0931,41.2294,24800.0
2006-05-16 11:00:00,60.54,60.55,60.47,60.51,17400.0,41.2567,41.2635,41.209,41.2362,17400.0
2006-05-16 11:05:00,60.49,60.66,60.44,60.52,22100.0,41.2226,41.3384,41.1885,41.243,22100.0
2006-05-16 11:10:00,60.53,60.55,60.46,60.5,24400.0,41.2498,41.2635,41.2021,41.2294,24400.0
2006-05-16 11:15:00,60.46,60.61,60.46,60.46,25200.0,41.2021,41.3044,41.2021,41.2021,25200.0
2006-05-16 11:20:00,60.47,60.53,60.44,60.45,12700.0,41.209,41.2498,41.1885,41.1953,12700.0
2006-05-16 11:25:00,60.45,60.49,60.44,60.49,8000.0,41.1953,41.2226,41.1885,41.2226,8000.0
2006-05-16 11:30:00,60.49,60.49,60.4,60.46,18000.0,41.2226,41.2226,41.1613,41.2021,18000.0
2006-05-16 11:35:00,60.46,60.46,60.4,60.4,12300.0,41.2021,41.2021,41.1613,41.1613,12300.0
2006-05-16 11:40:00,60.4,60.43,60.33,60.38,24900.0,41.1613,41.1817,41.1136,41.1476,24900.0
2006-05-16 11:45:00,60.34,60.38,60.2,60.32,49000.0,41.1204,41.1476,41.025,41.1067,49000.0
2006-05-16 11:50:00,60.32,60.34,60.17,60.18,33300.0,41.1067,41.1204,41.0045,41.0113,33300.0
2006-05-16 11:55:00,60.19,60.21,60.14,60.19,33600.0,41.0181,41.0318,40.9841,41.0181,33600.0
2006-05-16 12:00:00,60.21,60.22,60.15,60.15,20700.0,41.0318,41.0386,40.9909,40.9909,20700.0
2006-05-16 12:05:00,60.14,60.28,60.1,60.23,26800.0,40.9841,41.0795,40.9568,41.0454,26800.0
2006-05-16 12:10:00,60.22,60.22,60.01,60.02,26600.0,41.0386,41.0386,40.8955,40.9023,26600.0
2006-05-16 12:15:00,60.04,60.15,60.04,60.11,37900.0,40.9159,40.9909,40.9159,40.9636,37900.0
2006-05-16 12:20:00,60.12,60.12,60.03,60.07,20600.0,40.9704,40.9704,40.9091,40.9364,20600.0
2006-05-16 12:25:00,60.08,60.17,60.08,60.17,40100.0,40.9432,41.0045,40.9432,41.0045,40100.0
2006-05-16 12:30:00,60.17,60.19,60.14,60.18,12200.0,41.0045,41.0181,40.9841,41.0113,12200.0
2006-05-16 12:35:00,60.2,60.32,60.2,60.3,31500.0,41.025,41.1067,41.025,41.0931,31500.0
2006-05-16 12:40:00,60.26,60.26,60.15,60.2,23700.0,41.0658,41.0658,40.9909,41.025,23700.0
2006-05-16 12:45:00,60.2,60.26,60.2,60.25,7300.0,41.025,41.0658,41.025,41.059,7300.0
2006-05-16 12:50:00,60.25,60.29,60.23,60.24,7200.0,41.059,41.0863,41.0454,41.0522,7200.0
2006-05-16 12:55:00,60.24,60.28,60.21,60.27,12000.0,41.0522,41.0795,41.0318,41.0727,12000.0
2006-05-16 13:00:00,60.27,60.46,60.27,60.38,31800.0,41.0727,41.2021,41.0727,41.1476,31800.0
2006-05-16 13:05:00,60.38,60.38,60.27,60.29,8700.0,41.1476,41.1476,41.0727,41.0863,8700.0
2006-05-16 13:10:00,60.3,60.57,60.29,60.54,32500.0,41.0931,41.2771,41.0863,41.2567,32500.0
2006-05-16 13:15:00,60.57,60.63,60.48,60.48,19500.0,41.2771,41.318,41.2158,41.2158,19500.0
2006-05-16 13:20:00,60.48,60.53,60.39,60.4,21800.0,41.2158,41.2498,41.1544,41.1613,21800.0
2006-05-16 13:25:00,60.35,60.37,60.25,60.37,8600.0,41.1272,41.1408,41.059,41.1408,8600.0
2006-05-16 13:30:00,60.34,60.41,60.32,60.33,16700.0,41.1204,41.1681,41.1067,41.1136,16700.0
2006-05-16 13:35:00,60.34,60.34,60.21,60.21,6300.0,41.1204,41.1204,41.0318,41.0318,6300.0
2006-05-16 13:40:00,60.21,60.21,60.14,60.16,8700.0,41.0318,41.0318,40.9841,40.9977,8700.0
2006-05-16 13:45:00,60.16,60.19,60.1,60.11,11200.0,40.9977,41.0181,40.9568,40.9636,11200.0
2006-05-16 13:50:00,60.11,60.13,60.06,60.12,14700.0,40.9636,40.9773,40.9296,40.9704,14700.0
2006-05-16 13:55:00,60.12,60.22,60.08,60.19,31100.0,40.9704,41.0386,40.9432,41.0181,31100.0
2006-05-16 14:00:00,60.21,60.22,60.11,60.12,20300.0,41.0318,41.0386,40.9636,40.9704,20300.0
2006-05-16 14:05:00,60.11,60.19,60.06,60.18,16900.0,40.9636,41.0181,40.9296,41.0113,16900.0
2006-05-16 14:10:00,60.19,60.19,60.1,60.1,20700.0,41.0181,41.0181,40.9568,40.9568,20700.0
2006-05-16 14:15:00,60.1,60.15,60.1,60.13,21400.0,40.9568,40.9909,40.9568,40.9773,21400.0
2006-05-16 14:20:00,60.11,60.16,60.11,60.15,5800.0,40.9636,40.9977,40.9636,40.9909,5800.0
2006-05-16 14:25:00,60.15,60.19,60.13,60.14,18200.0,40.9909,41.0181,40.9773,40.9841,18200.0
2006-05-16 14:30:00,60.14,60.2,60.14,60.2,21500.0,40.9841,41.025,40.9841,41.025,21500.0
2006-05-16 14:35:00,60.16,60.29,60.16,60.29,25800.0,40.9977,41.0863,40.9977,41.0863,25800.0
2006-05-16 14:40:00,60.29,60.36,60.17,60.17,30400.0,41.0863,41.134,41.0045,41.0045,30400.0
2006-05-16 14:45:00,60.17,60.2,60.15,60.19,13500.0,41.0045,41.025,40.9909,41.0181,13500.0
2006-05-16 14:50:00,60.17,60.32,60.16,60.3,19900.0,41.0045,41.1067,40.9977,41.0931,19900.0
2006-05-16 14:55:00,60.3,60.4,60.27,60.34,37500.0,41.0931,41.1613,41.0727,41.1204,37500.0
2006-05-16 15:00:00,60.33,60.35,60.27,60.28,42700.0,41.1136,41.1272,41.0727,41.0795,42700.0
2006-05-16 15:05:00,60.27,60.28,60.1,60.19,41900.0,41.0727,41.0795,40.9568,41.0181,41900.0
2006-05-16 15:10:00,60.19,60.19,60.09,60.13,20800.0,41.0181,41.0181,40.95,40.9773,20800.0
2006-05-16 15:15:00,60.13,60.2,60.05,60.08,46300.0,40.9773,41.025,40.9227,40.9432,46300.0
2006-05-16 15:20:00,60.04,60.18,60.04,60.09,33700.0,40.9159,41.0113,40.9159,40.95,33700.0
2006-05-16 15:25:00,60.09,60.13,60.02,60.06,30600.0,40.95,40.9773,40.9023,40.9296,30600.0
2006-05-16 15:30:00,60.04,60.1,59.93,59.95,104300.0,40.9159,40.9568,40.841,40.8546,104300.0
2006-05-16 15:35:00,59.96,60.09,59.93,60.09,66300.0,40.8614,40.95,40.841,40.95,66300.0
2006-05-16 15:40:00,60.09,60.09,59.94,59.94,118200.0,40.95,40.95,40.8478,40.8478,118200.0
2006-05-16 15:45:00,59.94,59.96,59.68,59.77,113500.0,40.8478,40.8614,40.6706,40.7319,113500.0
2006-05-16 15:50:00,59.76,59.8,59.67,59.73,87500.0,40.7251,40.7524,40.6638,40.7047,87500.0
2006-05-16 15:55:00,59.74,59.8,59.5,59.75,145500.0,40.7115,40.7524,40.5479,40.7183,145500.0
2006-05-17 09:30:00,59.73,60.52,59.25,59.5,471000.0,40.7047,41.243,40.3776,40.5479,471000.0
2006-05-17 09:35:00,59.5,60.4,59.48,60.3,332300.0,40.5479,41.1613,40.5343,41.0931,332300.0
2006-05-17 09:40:00,60.34,60.68,60.24,60.65,334900.0,41.1204,41.3521,41.0522,41.3316,334900.0
2006-05-17 09:45:00,60.65,61.0,60.65,61.0,219600.0,41.3316,41.5701,41.3316,41.5701,219600.0
2006-05-17 09:50:00,61.0,61.4,61.0,61.16,251200.0,41.5701,41.8427,41.5701,41.6792,251200.0
2006-05-17 09:55:00,61.15,61.38,61.0,61.09,285700.0,41.6724,41.8291,41.5701,41.6315,285700.0
2006-05-17 10:00:00,61.08,61.21,60.95,61.18,168900.0,41.6247,41.7133,41.5361,41.6928,168900.0
2006-05-17 10:05:00,61.18,61.23,61.14,61.2,114800.0,41.6928,41.7269,41.6655,41.7064,114800.0
2006-05-17 10:10:00,61.2,61.23,60.6,60.62,153900.0,41.7064,41.7269,41.2975,41.3112,153900.0
2006-05-17 10:15:00,60.62,61.0,60.55,60.7,130400.0,41.3112,41.5701,41.2635,41.3657,130400.0
2006-05-17 10:20:00,60.7,61.1,60.65,61.05,171000.0,41.3657,41.6383,41.3316,41.6042,171000.0
2006-05-17 10:25:00,61.03,61.15,60.99,61.11,59200.0,41.5906,41.6724,41.5633,41.6451,59200.0
2006-05-17 10:30:00,61.11,61.23,61.05,61.17,92800.0,41.6451,41.7269,41.6042,41.686,92800.0
2006-05-17 10:35:00,61.17,61.35,61.08,61.08,204200.0,41.686,41.8087,41.6247,41.6247,204200.0
2006-05-17 10:40:00,61.13,61.38,60.96,61.3,109400.0,41.6587,41.8291,41.5429,41.7746,109400.0
2006-05-17 10:45:00,61.3,61.31,61.11,61.14,91900.0,41.7746,41.7814,41.6451,41.6655,91900.0
2006-05-17 10:50:00,61.14,61.27,61.09,61.18,109900.0,41.6655,41.7541,41.6315,41.6928,109900.0
2006-05-17 10:55:00,61.18,61.27,61.13,61.17,72300.0,41.6928,41.7541,41.6587,41.686,72300.0
2006-05-17 11:00:00,61.17,61.19,61.02,61.05,67000.0,41.686,41.6996,41.5838,41.6042,67000.0
2006-05-17 11:05:00,61.05,61.13,60.92,60.95,75200.0,41.6042,41.6587,41.5156,41.5361,75200.0
2006-05-17 11:10:00,60.95,61.0,60.78,60.79,63300.0,41.5361,41.5701,41.4202,41.427,63300.0
2006-05-17 11:15:00,60.78,61.08,60.68,61.01,88500.0,41.4202,41.6247,41.3521,41.577,88500.0
2006-05-17 11:20:00,60.99,61.04,60.95,60.98,64100.0,41.5633,41.5974,41.5361,41.5565,64100.0
2006-05-17 11:25:00,60.92,60.99,60.83,60.94,36900.0,41.5156,41.5633,41.4543,41.5293,36900.0
2006-05-17 11:30:00,60.92,61.02,60.83,60.94,58300.0,41.5156,41.5838,41.4543,41.5293,58300.0
2006-05-17 11:35:00,60.98,60.99,60.8,60.85,75900.0,41.5565,41.5633,41.4338,41.4679,75900.0
2006-05-17 11:40:00,60.85,60.99,60.85,60.9,127700.0,41.4679,41.5633,41.4679,41.502,127700.0
2006-05-17 11:45:00,60.9,60.95,60.82,60.85,38200.0,41.502,41.5361,41.4475,41.4679,38200.0
2006-05-17 11:50:00,60.84,60.85,60.67,60.83,39900.0,41.4611,41.4679,41.3453,41.4543,39900.0
2006-05-17 11:55:00,60.83,60.9,60.82,60.88,10400.0,41.4543,41.502,41.4475,41.4884,10400.0
2006-05-17 12:00:00,60.88,60.97,60.87,60.95,24600.0,41.4884,41.5497,41.4815,41.5361,24600.0
2006-05-17 12:05:00,60.95,61.0,60.9,60.9,22400.0,41.5361,41.5701,41.502,41.502,22400.0
2006-05-17 12:10:00,60.89,61.05,60.89,60.95,30100.0,41.4952,41.6042,41.4952,41.5361,30100.0
2006-05-17 12:15:00,60.96,60.99,60.9,60.96,26700.0,41.5429,41.5633,41.502,41.5429,26700.0
2006-05-17 12:20:00,60.95,61.02,60.95,61.01,21700.0,41.5361,41.5838,41.5361,41.577,21700.0
2006-05-17 12:25:00,61.01,61.11,60.97,61.04,72400.0,41.577,41.6451,41.5497,41.5974,72400.0
2006-05-17 12:30:00,61.05,61.25,61.05,61.08,34400.0,41.6042,41.7405,41.6042,41.6247,34400.0
2006-05-17 12:35:00,61.07,61.23,61.06,61.14,26000.0,41.6178,41.7269,41.611,41.6655,26000.0
2006-05-17 12:40:00,61.14,61.16,61.09,61.09,15100.0,41.6655,41.6792,41.6315,41.6315,15100.0
2006-05-17 12:45:00,61.1,61.19,61.05,61.12,27200.0,41.6383,41.6996,41.6042,41.6519,27200.0
2006-05-17 12:50:00,61.12,61.17,61.07,61.15,40200.0,41.6519,41.686,41.6178,41.6724,40200.0
2006-05-17 12:55:00,61.15,61.47,61.15,61.43,38500.0,41.6724,41.8904,41.6724,41.8632,38500.0
2006-05-17 13:00:00,61.47,61.47,61.17,61.29,29700.0,41.8904,41.8904,41.686,41.7678,29700.0
2006-05-17 13:05:00,61.3,61.47,61.28,61.4,74900.0,41.7746,41.8904,41.761,41.8427,74900.0
2006-05-17 13:10:00,61.41,61.7,61.39,61.44,45900.0,41.8495,42.0472,41.8359,41.87,45900.0
2006-05-17 13:15:00,61.47,61.52,61.41,61.48,20700.0,41.8904,41.9245,41.8495,41.8972,20700.0
2006-05-17 13:20:00,61.47,61.5,61.46,61.48,18900.0,41.8904,41.9109,41.8836,41.8972,18900.0
2006-05-17 13:25:00,61.47,61.5,61.32,61.41,40200.0,41.8904,41.9109,41.7882,41.8495,40200.0
2006-05-17 13:30:00,61.41,61.5,61.39,61.48,32800.0,41.8495,41.9109,41.8359,41.8972,32800.0
2006-05-17 13:35:00,61.46,61.53,61.34,61.44,41200.0,41.8836,41.9313,41.8018,41.87,41200.0
2006-05-17 13:40:00,61.43,61.43,61.25,61.25,15800.0,41.8632,41.8632,41.7405,41.7405,15800.0
2006-05-17 13:45:00,61.25,61.52,61.25,61.44,43100.0,41.7405,41.9245,41.7405,41.87,43100.0
2006-05-17 13:50:00,61.42,61.65,61.4,61.62,60800.0,41.8564,42.0131,41.8427,41.9927,60800.0
2006-05-17 13:55:00,61.69,61.73,61.54,61.69,48000.0,42.0404,42.0676,41.9381,42.0404,48000.0
2006-05-17 14:00:00,61.7,61.88,61.69,61.75,69800.0,42.0472,42.1698,42.0404,42.0812,69800.0
2006-05-17 14:05:00,61.75,61.87,61.69,61.8,112900.0,42.0812,42.163,42.0404,42.1153,112900.0
2006-05-17 14:10:00,61.79,61.89,61.76,61.77,118000.0,42.1085,42.1767,42.0881,42.0949,118000.0
2006-05-17 14:15:00,61.76,61.86,61.67,61.79,61100.0,42.0881,42.1562,42.0267,42.1085,61100.0
2006-05-17 14:20:00,61.79,61.84,61.6,61.61,61100.0,42.1085,42.1426,41.979,41.9858,61100.0
2006-05-17 14:25:00,61.61,61.87,61.6,61.83,57100.0,41.9858,42.163,41.979,42.1358,57100.0
2006-05-17 14:30:00,61.83,61.84,61.65,61.66,20400.0,42.1358,42.1426,42.0131,42.0199,20400.0
2006-05-17 14:35:00,61.64,61.81,61.55,61.55,51100.0,42.0063,42.1221,41.945,41.945,51100.0
2006-05-17 14:40:00,61.64,61.67,61.48,61.49,63500.0,42.0063,42.0267,41.8972,41.9041,63500.0
2006-05-17 14:45:00,61.49,61.63,61.4,61.55,85700.0,41.9041,41.9995,41.8427,41.945,85700.0
2006-05-17 14:50:00,61.55,61.58,61.39,61.49,51200.0,41.945,41.9654,41.8359,41.9041,51200.0
2006-05-17 14:55:00,61.49,61.59,61.46,61.49,74600.0,41.9041,41.9722,41.8836,41.9041,74600.0
2006-05-17 15:00:00,61.49,61.5,61.36,61.37,88400.0,41.9041,41.9109,41.8155,41.8223,88400.0
2006-05-17 15:05:00,61.38,61.5,61.38,61.45,85000.0,41.8291,41.9109,41.8291,41.8768,85000.0
2006-05-17 15:10:00,61.45,61.48,61.12,61.2,59900.0,41.8768,41.8972,41.6519,41.7064,59900.0
2006-05-17 15:15:00,61.2,61.26,61.0,61.07,103200.0,41.7064,41.7473,41.5701,41.6178,103200.0
2006-05-17 15:20:00,61.06,61.22,61.05,61.21,79800.0,41.611,41.7201,41.6042,41.7133,79800.0
2006-05-17 15:25:00,61.22,61.4,61.2,61.3,69800.0,41.7201,41.8427,41.7064,41.7746,69800.0
2006-05-17 15:30:00,61.29,61.39,61.27,61.32,72300.0,41.7678,41.8359,41.7541,41.7882,72300.0
2006-05-17 15:35:00,61.32,61.6,61.3,61.39,218400.0,41.7882,41.979,41.7746,41.8359,218400.0
2006-05-17 15:40:00,61.37,61.5,61.35,61.36,146400.0,41.8223,41.9109,41.8087,41.8155,146400.0
2006-05-17 15:45:00,61.38,61.39,61.18,61.26,106800.0,41.8291,41.8359,41.6928,41.7473,106800.0
2006-05-17 15:50:00,61.26,61.26,61.07,61.15,86600.0,41.7473,41.7473,41.6178,41.6724,86600.0
2006-05-17 15:55:00,61.14,61.15,61.01,61.01,126100.0,41.6655,41.6724,41.577,41.577,126100.0
2006-05-18 09:30:00,61.6,61.63,61.5,61.63,86400.0,41.979,41.9995,41.9109,41.9995,86400.0
2006-05-18 09:35:00,61.63,61.75,61.62,61.71,42900.0,41.9995,42.0812,41.9927,42.054,42900.0
2006-05-18 09:40:00,61.71,61.95,61.71,61.9,68900.0,42.054,42.2175,42.054,42.1835,68900.0
2006-05-18 09:45:00,61.93,62.15,61.87,61.97,88000.0,42.2039,42.3538,42.163,42.2312,88000.0
2006-05-18 09:50:00,61.95,62.02,61.82,62.0,81400.0,42.2175,42.2652,42.129,42.2516,81400.0
2006-05-18 09:55:00,62.0,62.0,61.8,61.82,32200.0,42.2516,42.2516,42.1153,42.129,32200.0
2006-05-18 10:00:00,61.83,61.85,61.63,61.67,44200.0,42.1358,42.1494,41.9995,42.0267,44200.0
2006-05-18 10:05:00,61.68,61.71,61.29,61.3,50300.0,42.0335,42.054,41.7678,41.7746,50300.0
2006-05-18 10:10:00,61.37,61.37,61.25,61.3,35300.0,41.8223,41.8223,41.7405,41.7746,35300.0
2006-05-18 10:15:00,61.3,61.3,61.03,61.25,101700.0,41.7746,41.7746,41.5906,41.7405,101700.0
2006-05-18 10:20:00,61.25,61.37,61.13,61.2,37700.0,41.7405,41.8223,41.6587,41.7064,37700.0
2006-05-18 10:25:00,61.2,61.28,61.11,61.18,17800.0,41.7064,41.761,41.6451,41.6928,17800.0
2006-05-18 10:30:00,61.18,61.18,60.75,60.76,41200.0,41.6928,41.6928,41.3998,41.4066,41200.0
2006-05-18 10:35:00,60.72,61.0,60.61,60.8,74800.0,41.3793,41.5701,41.3044,41.4338,74800.0
2006-05-18 10:40:00,60.72,60.79,60.63,60.63,37300.0,41.3793,41.427,41.318,41.318,37300.0
2006-05-18 10:45:00,60.62,60.74,60.53,60.68,24500.0,41.3112,41.393,41.2498,41.3521,24500.0
2006-05-18 10:50:00,60.68,60.68,60.53,60.55,38800.0,41.3521,41.3521,41.2498,41.2635,38800.0
2006-05-18 10:55:00,60.55,60.61,60.48,60.56,32100.0,41.2635,41.3044,41.2158,41.2703,32100.0
2006-05-18 11:00:00,60.56,60.56,60.43,60.47,48300.0,41.2703,41.2703,41.1817,41.209,48300.0
2006-05-18 11:05:00,60.48,60.5,60.4,60.44,22900.0,41.2158,41.2294,41.1613,41.1885,22900.0
2006-05-18 11:10:00,60.46,60.52,60.36,60.36,34200.0,41.2021,41.243,41.134,41.134,34200.0
2006-05-18 11:15:00,60.36,60.53,60.3,60.53,24300.0,41.134,41.2498,41.0931,41.2498,24300.0
2006-05-18 11:20:00,60.53,60.79,60.53,60.79,20300.0,41.2498,41.427,41.2498,41.427,20300.0
2006-05-18 11:25:00,60.76,61.1,60.75,61.01,29300.0,41.4066,41.6383,41.3998,41.577,29300.0
2006-05-18 11:30:00,61.04,61.2,60.99,61.02,17100.0,41.5974,41.7064,41.5633,41.5838,17100.0
2006-05-18 11:35:00,60.99,61.25,60.99,61.21,24600.0,41.5633,41.7405,41.5633,41.7133,24600.0
2006-05-18 11:40:00,61.25,61.33,61.2,61.3,37300.0,41.7405,41.795,41.7064,41.7746,37300.0
2006-05-18 11:45:00,61.34,61.36,61.05,61.11,17200.0,41.8018,41.8155,41.6042,41.6451,17200.0
2006-05-18 11:50:00,61.11,61.14,60.63,60.64,17000.0,41.6451,41.6655,41.318,41.3248,17000.0
2006-05-18 11:55:00,60.69,60.97,60.66,60.97,15500.0,41.3589,41.5497,41.3384,41.5497,15500.0
2006-05-18 12:00:00,61.05,61.12,61.02,61.12,10700.0,41.6042,41.6519,41.5838,41.6519,10700.0
2006-05-18 12:05:00,61.14,61.17,61.07,61.16,10400.0,41.6655,41.686,41.6178,41.6792,10400.0
2006-05-18 12:10:00,61.16,61.16,61.0,61.03,9500.0,41.6792,41.6792,41.5701,41.5906,9500.0
2006-05-18 12:15:00,61.03,61.08,60.85,60.95,26300.0,41.5906,41.6247,41.4679,41.5361,26300.0
2006-05-18 12:20:00,60.95,61.07,60.92,61.07,9700.0,41.5361,41.6178,41.5156,41.6178,9700.0
2006-05-18 12:25:00,61.07,61.18,61.07,61.14,5900.0,41.6178,41.6928,41.6178,41.6655,5900.0
2006-05-18 12:30:00,61.11,61.21,61.09,61.2,12300.0,41.6451,41.7133,41.6315,41.7064,12300.0
2006-05-18 12:35:00,61.2,61.24,61.11,61.16,12300.0,41.7064,41.7337,41.6451,41.6792,12300.0
2006-05-18 12:40:00,61.19,61.2,61.12,61.2,10400.0,41.6996,41.7064,41.6519,41.7064,10400.0
2006-05-18 12:45:00,61.15,61.17,61.06,61.06,9700.0,41.6724,41.686,41.611,41.611,9700.0
2006-05-18 12:50:00,61.02,61.11,61.02,61.05,6100.0,41.5838,41.6451,41.5838,41.6042,6100.0
2006-05-18 12:55:00,61.04,61.07,61.0,61.0,10500.0,41.5974,41.6178,41.5701,41.5701,10500.0
2006-05-18 13:00:00,61.0,61.0,60.91,60.95,6100.0,41.5701,41.5701,41.5088,41.5361,6100.0
2006-05-18 13:05:00,60.98,61.0,60.87,60.87,9500.0,41.5565,41.5701,41.4815,41.4815,9500.0
2006-05-18 13:10:00,60.83,60.91,60.83,60.83,9000.0,41.4543,41.5088,41.4543,41.4543,9000.0
2006-05-18 13:15:00,60.81,60.95,60.81,60.92,9500.0,41.4407,41.5361,41.4407,41.5156,9500.0
2006-05-18 13:20:00,60.94,60.95,60.87,60.91,26600.0,41.5293,41.5361,41.4815,41.5088,26600.0
2006-05-18 13:25:00,60.91,60.92,60.87,60.92,8300.0,41.5088,41.5156,41.4815,41.5156,8300.0
2006-05-18 13:30:00,60.92,60.96,60.85,60.88,18100.0,41.5156,41.5429,41.4679,41.4884,18100.0
2006-05-18 13:35:00,60.9,60.95,60.89,60.92,9200.0,41.502,41.5361,41.4952,41.5156,9200.0
2006-05-18 13:40:00,60.91,60.97,60.88,60.96,8900.0,41.5088,41.5497,41.4884,41.5429,8900.0
2006-05-18 13:45:00,60.94,60.97,60.85,60.95,5800.0,41.5293,41.5497,41.4679,41.5361,5800.0
2006-05-18 13:50:00,60.95,60.99,60.93,60.99,6500.0,41.5361,41.5633,41.5224,41.5633,6500.0
2006-05-18 13:55:00,60.99,61.04,60.96,60.98,6600.0,41.5633,41.5974,41.5429,41.5565,6600.0
2006-05-18 14:00:00,60.96,60.99,60.82,60.94,13500.0,41.5429,41.5633,41.4475,41.5293,13500.0
2006-05-18 14:05:00,60.94,60.97,60.9,60.9,11900.0,41.5293,41.5497,41.502,41.502,11900.0
2006-05-18 14:10:00,60.9,60.94,60.9,60.91,13600.0,41.502,41.5293,41.502,41.5088,13600.0
2006-05-18 14:15:00,60.9,60.96,60.9,60.91,8300.0,41.502,41.5429,41.502,41.5088,8300.0
2006-05-18 14:20:00,60.92,60.97,60.9,60.95,7900.0,41.5156,41.5497,41.502,41.5361,7900.0
2006-05-18 14:25:00,60.96,60.96,60.92,60.92,7700.0,41.5429,41.5429,41.5156,41.5156,7700.0
2006-05-18 14:30:00,60.93,60.98,60.93,60.96,11000.0,41.5224,41.5565,41.5224,41.5429,11000.0
2006-05-18 14:35:00,60.97,61.24,60.96,61.23,24200.0,41.5497,41.7337,41.5429,41.7269,24200.0
2006-05-18 14:40:00,61.23,61.25,61.15,61.25,31400.0,41.7269,41.7405,41.6724,41.7405,31400.0
2006-05-18 14:45:00,61.2,61.29,61.2,61.23,18000.0,41.7064,41.7678,41.7064,41.7269,18000.0
2006-05-18 14:50:00,61.23,61.27,61.2,61.27,16800.0,41.7269,41.7541,41.7064,41.7541,16800.0
2006-05-18 14:55:00,61.28,61.28,61.12,61.23,29200.0,41.761,41.761,41.6519,41.7269,29200.0
2006-05-18 15:00:00,61.25,61.31,61.24,61.27,44600.0,41.7405,41.7814,41.7337,41.7541,44600.0
2006-05-18 15:05:00,61.27,61.28,61.24,61.26,12800.0,41.7541,41.761,41.7337,41.7473,12800.0
2006-05-18 15:10:00,61.25,61.3,61.22,61.26,65500.0,41.7405,41.7746,41.7201,41.7473,65500.0
2006-05-18 15:15:00,61.26,61.28,61.25,61.25,25300.0,41.7473,41.761,41.7405,41.7405,25300.0
2006-05-18 15:20:00,61.25,61.34,61.25,61.3,41700.0,41.7405,41.8018,41.7405,41.7746,41700.0
2006-05-18 15:25:00,61.3,61.31,61.16,61.17,98400.0,41.7746,41.7814,41.6792,41.686,98400.0
2006-05-18 15:30:00,61.16,61.2,61.1,61.17,38000.0,41.6792,41.7064,41.6383,41.686,38000.0
2006-05-18 15:35:00,61.18,61.25,61.15,61.18,51300.0,41.6928,41.7405,41.6724,41.6928,51300.0
2006-05-18 15:40:00,61.19,61.25,61.18,61.22,69900.0,41.6996,41.7405,41.6928,41.7201,69900.0
2006-05-18 15:45:00,61.22,61.28,61.2,61.28,51300.0,41.7201,41.761,41.7064,41.761,51300.0
2006-05-18 15:50:00,61.27,61.27,61.22,61.25,52200.0,41.7541,41.7541,41.7201,41.7405,52200.0
2006-05-18 15:55:00,61.25,61.26,61.2,61.21,66500.0,41.7405,41.7473,41.7064,41.7133,66500.0
2006-05-19 09:30:00,62.55,62.62,62.36,62.53,174800.0,42.6264,42.6741,42.4969,42.6128,174800.0
2006-05-19 09:35:00,62.54,62.68,62.48,62.49,37600.0,42.6196,42.715,42.5787,42.5855,37600.0
2006-05-19 09:40:00,62.5,62.65,62.36,62.36,37800.0,42.5924,42.6946,42.4969,42.4969,37800.0
2006-05-19 09:45:00,62.33,62.45,62.06,62.25,41400.0,42.4765,42.5583,42.2925,42.422,41400.0
2006-05-19 09:50:00,62.25,62.28,61.92,62.13,46000.0,42.422,42.4424,42.1971,42.3402,46000.0
2006-05-19 09:55:00,62.11,62.21,62.0,62.19,40600.0,42.3266,42.3947,42.2516,42.3811,40600.0
2006-05-19 10:00:00,62.14,62.15,61.9,61.93,21800.0,42.347,42.3538,42.1835,42.2039,21800.0
2006-05-19 10:05:00,61.9,61.95,61.77,61.91,25500.0,42.1835,42.2175,42.0949,42.1903,25500.0
2006-05-19 10:10:00,61.89,61.95,61.75,61.84,24700.0,42.1767,42.2175,42.0812,42.1426,24700.0
2006-05-19 10:15:00,61.84,61.88,61.81,61.86,23500.0,42.1426,42.1698,42.1221,42.1562,23500.0
2006-05-19 10:20:00,61.85,61.91,61.83,61.91,28200.0,42.1494,42.1903,42.1358,42.1903,28200.0
2006-05-19 10:25:00,61.91,62.1,61.91,62.1,44300.0,42.1903,42.3198,42.1903,42.3198,44300.0
2006-05-19 10:30:00,62.09,62.18,61.99,62.0,22400.0,42.313,42.3743,42.2448,42.2516,22400.0
2006-05-19 10:35:00,62.0,62.25,61.99,62.25,20400.0,42.2516,42.422,42.2448,42.422,20400.0
2006-05-19 10:40:00,62.27,62.46,62.25,62.46,40500.0,42.4356,42.5651,42.422,42.5651,40500.0
2006-05-19 10:45:00,62.43,62.5,62.4,62.5,22100.0,42.5447,42.5924,42.5242,42.5924,22100.0
2006-05-19 10:50:00,62.46,62.47,62.12,62.22,27200.0,42.5651,42.5719,42.3334,42.4015,27200.0
2006-05-19 10:55:00,62.22,62.39,62.2,62.29,10900.0,42.4015,42.5174,42.3879,42.4492,10900.0
2006-05-19 11:00:00,62.29,62.34,62.21,62.34,26300.0,42.4492,42.4833,42.3947,42.4833,26300.0
2006-05-19 11:05:00,62.3,62.35,62.18,62.18,15500.0,42.4561,42.4901,42.3743,42.3743,15500.0
2006-05-19 11:10:00,62.13,62.15,61.84,61.96,27300.0,42.3402,42.3538,42.1426,42.2244,27300.0
2006-05-19 11:15:00,61.96,62.0,61.73,61.73,22500.0,42.2244,42.2516,42.0676,42.0676,22500.0
2006-05-19 11:20:00,61.77,61.89,61.65,61.83,41400.0,42.0949,42.1767,42.0131,42.1358,41400.0
2006-05-19 11:25:00,61.84,62.15,61.83,62.15,29100.0,42.1426,42.3538,42.1358,42.3538,29100.0
2006-05-19 11:30:00,62.2,62.24,62.13,62.14,25900.0,42.3879,42.4152,42.3402,42.347,25900.0
2006-05-19 11:35:00,62.14,62.14,61.88,62.0,21400.0,42.347,42.347,42.1698,42.2516,21400.0
2006-05-19 11:40:00,62.03,62.03,61.92,61.92,12000.0,42.2721,42.2721,42.1971,42.1971,12000.0
2006-05-19 11:45:00,61.92,62.11,61.87,61.92,17500.0,42.1971,42.3266,42.163,42.1971,17500.0
2006-05-19 11:50:00,61.95,61.96,61.88,61.9,8400.0,42.2175,42.2244,42.1698,42.1835,8400.0
2006-05-19 11:55:00,61.92,61.97,61.92,61.94,9700.0,42.1971,42.2312,42.1971,42.2107,9700.0
2006-05-19 12:00:00,61.94,62.12,61.94,62.02,14000.0,42.2107,42.3334,42.2107,42.2652,14000.0
2006-05-19 12:05:00,62.03,62.19,61.99,62.19,14200.0,42.2721,42.3811,42.2448,42.3811,14200.0
2006-05-19 12:10:00,62.2,62.25,62.17,62.17,22100.0,42.3879,42.422,42.3675,42.3675,22100.0
2006-05-19 12:15:00,62.18,62.18,62.06,62.17,24700.0,42.3743,42.3743,42.2925,42.3675,24700.0
2006-05-19 12:20:00,62.18,62.18,62.09,62.11,11500.0,42.3743,42.3743,42.313,42.3266,11500.0
2006-05-19 12:25:00,62.1,62.11,62.05,62.1,11200.0,42.3198,42.3266,42.2857,42.3198,11200.0
2006-05-19 12:30:00,62.11,62.13,62.02,62.06,11000.0,42.3266,42.3402,42.2652,42.2925,11000.0
2006-05-19 12:35:00,62.08,62.12,62.05,62.11,18000.0,42.3061,42.3334,42.2857,42.3266,18000.0
2006-05-19 12:40:00,62.09,62.13,62.08,62.1,16300.0,42.313,42.3402,42.3061,42.3198,16300.0
2006-05-19 12:45:00,62.12,62.13,62.05,62.05,22500.0,42.3334,42.3402,42.2857,42.2857,22500.0
2006-05-19 12:50:00,62.05,62.1,62.04,62.1,10900.0,42.2857,42.3198,42.2789,42.3198,10900.0
2006-05-19 12:55:00,62.1,62.14,62.06,62.06,19900.0,42.3198,42.347,42.2925,42.2925,19900.0
2006-05-19 13:00:00,62.03,62.03,61.88,61.92,26100.0,42.2721,42.2721,42.1698,42.1971,26100.0
2006-05-19 13:05:00,61.93,62.04,61.93,62.01,12700.0,42.2039,42.2789,42.2039,42.2584,12700.0
2006-05-19 13:10:00,62.0,62.02,61.94,61.99,10800.0,42.2516,42.2652,42.2107,42.2448,10800.0
2006-05-19 13:15:00,62.0,62.09,61.99,62.07,5000.0,42.2516,42.313,42.2448,42.2993,5000.0
2006-05-19 13:20:00,62.08,62.09,61.95,62.08,17000.0,42.3061,42.313,42.2175,42.3061,17000.0
2006-05-19 13:25:00,62.06,62.14,62.06,62.07,13300.0,42.2925,42.347,42.2925,42.2993,13300.0
2006-05-19 13:30:00,62.08,62.08,61.98,61.98,9400.0,42.3061,42.3061,42.238,42.238,9400.0
2006-05-19 13:35:00,61.98,62.09,61.98,62.05,9100.0,42.238,42.313,42.238,42.2857,9100.0
2006-05-19 13:40:00,62.05,62.07,61.99,62.03,14600.0,42.2857,42.2993,42.2448,42.2721,14600.0
2006-05-19 13:45:00,62.04,62.35,62.04,62.31,16500.0,42.2789,42.4901,42.2789,42.4629,16500.0
2006-05-19 13:50:00,62.35,62.4,62.29,62.29,15400.0,42.4901,42.5242,42.4492,42.4492,15400.0
2006-05-19 13:55:00,62.27,62.37,62.2,62.35,19400.0,42.4356,42.5038,42.3879,42.4901,19400.0
2006-05-19 14:00:00,62.35,62.35,62.15,62.23,14600.0,42.4901,42.4901,42.3538,42.4084,14600.0
2006-05-19 14:05:00,62.23,62.25,62.18,62.22,8000.0,42.4084,42.422,42.3743,42.4015,8000.0
2006-05-19 14:10:00,62.22,62.27,62.21,62.27,21600.0,42.4015,42.4356,42.3947,42.4356,21600.0
2006-05-19 14:15:00,62.28,62.29,62.13,62.19,18500.0,42.4424,42.4492,42.3402,42.3811,18500.0
2006-05-19 14:20:00,62.19,62.24,62.12,62.24,23900.0,42.3811,42.4152,42.3334,42.4152,23900.0
2006-05-19 14:25:00,62.25,62.25,62.13,62.16,16500.0,42.422,42.422,42.3402,42.3607,16500.0
2006-05-19 14:30:00,62.15,62.16,61.93,61.94,19300.0,42.3538,42.3607,42.2039,42.2107,19300.0
2006-05-19 14:35:00,61.93,61.93,61.77,61.85,23400.0,42.2039,42.2039,42.0949,42.1494,23400.0
2006-05-19 14:40:00,61.85,61.86,61.64,61.65,26400.0,42.1494,42.1562,42.0063,42.0131,26400.0
2006-05-19 14:45:00,61.66,61.85,61.65,61.8,30400.0,42.0199,42.1494,42.0131,42.1153,30400.0
2006-05-19 14:50:00,61.81,61.83,61.73,61.81,25700.0,42.1221,42.1358,42.0676,42.1221,25700.0
2006-05-19 14:55:00,61.81,61.81,61.58,61.62,40300.0,42.1221,42.1221,41.9654,41.9927,40300.0
2006-05-19 15:00:00,61.65,61.69,61.6,61.64,28200.0,42.0131,42.0404,41.979,42.0063,28200.0
2006-05-19 15:05:00,61.6,61.62,61.55,61.62,14200.0,41.979,41.9927,41.945,41.9927,14200.0
2006-05-19 15:10:00,61.62,61.65,61.3,61.44,45600.0,41.9927,42.0131,41.7746,41.87,45600.0
2006-05-19 15:15:00,61.38,61.45,61.3,61.45,34800.0,41.8291,41.8768,41.7746,41.8768,34800.0
2006-05-19 15:20:00,61.48,61.52,61.41,61.49,26700.0,41.8972,41.9245,41.8495,41.9041,26700.0
2006-05-19 15:25:00,61.5,61.81,61.49,61.8,27400.0,41.9109,42.1221,41.9041,42.1153,27400.0
2006-05-19 15:30:00,61.8,61.83,61.77,61.81,15400.0,42.1153,42.1358,42.0949,42.1221,15400.0
2006-05-19 15:35:00,61.81,61.82,61.67,61.67,20600.0,42.1221,42.129,42.0267,42.0267,20600.0
2006-05-19 15:40:00,61.67,61.84,61.67,61.84,26200.0,42.0267,42.1426,42.0267,42.1426,26200.0
2006-05-19 15:45:00,61.84,62.08,61.84,62.01,46400.0,42.1426,42.3061,42.1426,42.2584,46400.0
2006-05-19 15:50:00,62.0,62.12,61.96,62.12,42600.0,42.2516,42.3334,42.2244,42.3334,42600.0
2006-05-19 15:55:00,62.14,62.17,61.99,62.0,49700.0,42.347,42.3675,42.2448,42.2516,49700.0
2006-05-22 09:30:00,61.35,61.42,61.12,61.13,50400.0,41.8087,41.8564,41.6519,41.6587,50400.0
2006-05-22 09:35:00,60.95,61.27,60.89,61.2,30600.0,41.5361,41.7541,41.4952,41.7064,30600.0
2006-05-22 09:40:00,61.2,61.21,60.75,60.75,53100.0,41.7064,41.7133,41.3998,41.3998,53100.0
2006-05-22 09:45:00,60.76,60.78,60.6,60.69,70300.0,41.4066,41.4202,41.2975,41.3589,70300.0
2006-05-22 09:50:00,60.68,60.75,60.36,60.42,68800.0,41.3521,41.3998,41.134,41.1749,68800.0
2006-05-22 09:55:00,60.41,60.44,60.0,60.05,74700.0,41.1681,41.1885,40.8887,40.9227,74700.0
2006-05-22 10:00:00,60.0,60.05,59.5,59.5,56200.0,40.8887,40.9227,40.5479,40.5479,56200.0
2006-05-22 10:05:00,59.5,59.5,59.08,59.16,73800.0,40.5479,40.5479,40.2617,40.3162,73800.0
2006-05-22 10:10:00,59.22,59.56,59.11,59.56,56900.0,40.3571,40.5888,40.2821,40.5888,56900.0
2006-05-22 10:15:00,59.55,59.62,59.0,59.0,68600.0,40.582,40.6297,40.2072,40.2072,68600.0
2006-05-22 10:20:00,59.0,59.07,58.88,58.94,97700.0,40.2072,40.2549,40.1254,40.1663,97700.0
2006-05-22 10:25:00,58.95,59.62,58.86,59.59,50600.0,40.1731,40.6297,40.1118,40.6093,50600.0
2006-05-22 10:30:00,59.62,59.83,59.43,59.83,35300.0,40.6297,40.7728,40.5002,40.7728,35300.0
2006-05-22 10:35:00,59.83,59.98,59.83,59.92,34800.0,40.7728,40.875,40.7728,40.8341,34800.0
2006-05-22 10:40:00,59.92,59.92,59.71,59.88,31200.0,40.8341,40.8341,40.691,40.8069,31200.0
2006-05-22 10:45:00,59.9,59.99,59.88,59.96,32200.0,40.8205,40.8818,40.8069,40.8614,32200.0
2006-05-22 10:50:00,59.96,60.14,59.96,60.02,24100.0,40.8614,40.9841,40.8614,40.9023,24100.0
2006-05-22 10:55:00,60.07,60.23,60.07,60.12,19900.0,40.9364,41.0454,40.9364,40.9704,19900.0
2006-05-22 11:00:00,60.13,60.18,59.98,60.0,50400.0,40.9773,41.0113,40.875,40.8887,50400.0
2006-05-22 11:05:00,59.98,60.09,59.92,60.09,26600.0,40.875,40.95,40.8341,40.95,26600.0
2006-05-22 11:10:00,60.09,60.15,59.92,59.92,18900.0,40.95,40.9909,40.8341,40.8341,18900.0
2006-05-22 11:15:00,59.92,59.92,59.5,59.55,59700.0,40.8341,40.8341,40.5479,40.582,59700.0
2006-05-22 11:20:00,59.55,59.69,59.55,59.59,19600.0,40.582,40.6774,40.582,40.6093,19600.0
2006-05-22 11:25:00,59.59,59.59,59.5,59.58,15800.0,40.6093,40.6093,40.5479,40.6024,15800.0
2006-05-22 11:30:00,59.6,59.89,59.6,59.77,38000.0,40.6161,40.8137,40.6161,40.7319,38000.0
2006-05-22 11:35:00,59.74,59.75,59.5,59.5,29300.0,40.7115,40.7183,40.5479,40.5479,29300.0
2006-05-22 11:40:00,59.5,59.51,59.05,59.07,73300.0,40.5479,40.5547,40.2413,40.2549,73300.0
2006-05-22 11:45:00,59.07,59.22,59.02,59.1,44200.0,40.2549,40.3571,40.2208,40.2753,44200.0
2006-05-22 11:50:00,59.1,59.1,58.51,58.65,68600.0,40.2753,40.2753,39.8733,39.9687,68600.0
2006-05-22 11:55:00,58.64,59.05,58.64,58.91,66300.0,39.9619,40.2413,39.9619,40.1459,66300.0
2006-05-22 12:00:00,58.93,58.95,58.77,58.8,29500.0,40.1595,40.1731,40.0504,40.0709,29500.0
2006-05-22 12:05:00,58.81,59.12,58.81,59.08,37600.0,40.0777,40.289,40.0777,40.2617,37600.0
2006-05-22 12:10:00,59.08,59.18,59.03,59.1,35700.0,40.2617,40.3299,40.2276,40.2753,35700.0
2006-05-22 12:15:00,59.1,59.2,59.06,59.13,25400.0,40.2753,40.3435,40.2481,40.2958,25400.0
2006-05-22 12:20:00,59.13,59.17,59.08,59.11,18900.0,40.2958,40.323,40.2617,40.2821,18900.0
2006-05-22 12:25:00,59.1,59.18,59.03,59.18,18000.0,40.2753,40.3299,40.2276,40.3299,18000.0
2006-05-22 12:30:00,59.19,59.24,59.1,59.18,26100.0,40.3367,40.3707,40.2753,40.3299,26100.0
2006-05-22 12:35:00,59.18,59.4,59.13,59.37,34800.0,40.3299,40.4798,40.2958,40.4593,34800.0
2006-05-22 12:40:00,59.33,59.41,59.18,59.22,53900.0,40.4321,40.4866,40.3299,40.3571,53900.0
2006-05-22 12:45:00,59.23,59.5,59.15,59.44,53100.0,40.3639,40.5479,40.3094,40.507,53100.0
2006-05-22 12:50:00,59.41,59.42,59.25,59.37,41800.0,40.4866,40.4934,40.3776,40.4593,41800.0
2006-05-22 12:55:00,59.4,59.46,59.28,59.34,19500.0,40.4798,40.5207,40.398,40.4389,19500.0
2006-05-22 13:00:00,59.35,59.41,59.24,59.3,31900.0,40.4457,40.4866,40.3707,40.4116,31900.0
2006-05-22 13:05:00,59.31,59.33,59.23,59.23,9300.0,40.4184,40.4321,40.3639,40.3639,9300.0
2006-05-22 13:10:00,59.25,59.35,59.25,59.35,26300.0,40.3776,40.4457,40.3776,40.4457,26300.0
2006-05-22 13:15:00,59.37,59.62,59.35,59.61,17100.0,40.4593,40.6297,40.4457,40.6229,17100.0
2006-05-22 13:20:00,59.6,59.68,59.57,59.6,24300.0,40.6161,40.6706,40.5956,40.6161,24300.0
2006-05-22 13:25:00,59.6,59.73,59.6,59.69,7700.0,40.6161,40.7047,40.6161,40.6774,7700.0
2006-05-22 13:30:00,59.72,59.74,59.62,59.66,14700.0,40.6978,40.7115,40.6297,40.657,14700.0
2006-05-22 13:35:00,59.66,59.66,59.45,59.52,21500.0,40.657,40.657,40.5138,40.5616,21500.0
2006-05-22 13:40:00,59.53,59.57,59.51,59.57,8900.0,40.5684,40.5956,40.5547,40.5956,8900.0
2006-05-22 13:45:00,59.59,59.72,59.57,59.65,24700.0,40.6093,40.6978,40.5956,40.6501,24700.0
2006-05-22 13:50:00,59.67,59.81,59.65,59.81,12600.0,40.6638,40.7592,40.6501,40.7592,12600.0
2006-05-22 13:55:00,59.81,59.91,59.81,59.82,28200.0,40.7592,40.8273,40.7592,40.766,28200.0
2006-05-22 14:00:00,59.83,59.88,59.51,59.51,20000.0,40.7728,40.8069,40.5547,40.5547,20000.0
2006-05-22 14:05:00,59.52,59.77,59.5,59.73,26900.0,40.5616,40.7319,40.5479,40.7047,26900.0
2006-05-22 14:10:00,59.78,60.16,59.75,60.04,22700.0,40.7387,40.9977,40.7183,40.9159,22700.0
2006-05-22 14:15:00,60.08,60.16,60.02,60.14,35300.0,40.9432,40.9977,40.9023,40.9841,35300.0
2006-05-22 14:20:00,60.14,60.47,60.09,60.41,42000.0,40.9841,41.209,40.95,41.1681,42000.0
2006-05-22 14:25:00,60.4,60.83,60.38,60.7,53200.0,41.1613,41.4543,41.1476,41.3657,53200.0
2006-05-22 14:30:00,60.71,60.76,60.58,60.69,23000.0,41.3725,41.4066,41.2839,41.3589,23000.0
2006-05-22 14:35:00,60.68,60.9,60.6,60.88,12600.0,41.3521,41.502,41.2975,41.4884,12600.0
2006-05-22 14:40:00,60.83,60.83,60.67,60.67,28800.0,41.4543,41.4543,41.3453,41.3453,28800.0
2006-05-22 14:45:00,60.68,60.68,60.58,60.62,19600.0,41.3521,41.3521,41.2839,41.3112,19600.0
2006-05-22 14:50:00,60.63,60.74,60.62,60.68,39700.0,41.318,41.393,41.3112,41.3521,39700.0
2006-05-22 14:55:00,60.68,60.73,60.53,60.6,25200.0,41.3521,41.3861,41.2498,41.2975,25200.0
2006-05-22 15:00:00,60.61,60.65,60.45,60.65,21500.0,41.3044,41.3316,41.1953,41.3316,21500.0
2006-05-22 15:05:00,60.62,60.85,60.62,60.83,14200.0,41.3112,41.4679,41.3112,41.4543,14200.0
2006-05-22 15:10:00,60.82,60.86,60.75,60.76,20900.0,41.4475,41.4747,41.3998,41.4066,20900.0
2006-05-22 15:15:00,60.75,60.85,60.75,60.8,34900.0,41.3998,41.4679,41.3998,41.4338,34900.0
2006-05-22 15:20:00,60.8,60.97,60.79,60.97,35700.0,41.4338,41.5497,41.427,41.5497,35700.0
2006-05-22 15:25:00,60.96,61.2,60.94,61.19,41000.0,41.5429,41.7064,41.5293,41.6996,41000.0
2006-05-22 15:30:00,61.25,61.39,61.18,61.35,76000.0,41.7405,41.8359,41.6928,41.8087,76000.0
2006-05-22 15:35:00,61.37,61.4,61.23,61.23,30800.0,41.8223,41.8427,41.7269,41.7269,30800.0
2006-05-22 15:40:00,61.27,61.27,60.95,60.97,39500.0,41.7541,41.7541,41.5361,41.5497,39500.0
2006-05-22 15:45:00,60.97,60.97,60.76,60.8,75000.0,41.5497,41.5497,41.4066,41.4338,75000.0
2006-05-22 15:50:00,60.79,60.87,60.61,60.61,49200.0,41.427,41.4815,41.3044,41.3044,49200.0
2006-05-22 15:55:00,60.61,60.63,60.56,60.62,53900.0,41.3044,41.318,41.2703,41.3112,53900.0
2006-05-23 09:30:00,61.0,61.3,61.0,61.26,35800.0,41.5701,41.7746,41.5701,41.7473,35800.0
2006-05-23 09:35:00,61.25,61.65,61.0,61.26,38600.0,41.7405,42.0131,41.5701,41.7473,38600.0
2006-05-23 09:40:00,61.19,61.45,61.19,61.37,39800.0,41.6996,41.8768,41.6996,41.8223,39800.0
2006-05-23 09:45:00,61.37,61.4,61.25,61.29,69800.0,41.8223,41.8427,41.7405,41.7678,69800.0
2006-05-23 09:50:00,61.31,61.62,61.31,61.54,31800.0,41.7814,41.9927,41.7814,41.9381,31800.0
2006-05-23 09:55:00,61.58,61.59,61.42,61.44,23100.0,41.9654,41.9722,41.8564,41.87,23100.0
2006-05-23 10:00:00,61.43,61.51,61.25,61.26,27200.0,41.8632,41.9177,41.7405,41.7473,27200.0
2006-05-23 10:05:00,61.25,61.34,61.22,61.25,31800.0,41.7405,41.8018,41.7201,41.7405,31800.0
2006-05-23 10:10:00,61.26,61.33,61.23,61.25,37200.0,41.7473,41.795,41.7269,41.7405,37200.0
2006-05-23 10:15:00,61.25,61.3,60.86,60.87,29100.0,41.7405,41.7746,41.4747,41.4815,29100.0
2006-05-23 10:20:00,60.9,61.14,60.87,61.05,23100.0,41.502,41.6655,41.4815,41.6042,23100.0
2006-05-23 10:25:00,61.06,61.09,60.91,60.95,28900.0,41.611,41.6315,41.5088,41.5361,28900.0
2006-05-23 10:30:00,60.98,61.15,60.93,61.1,37400.0,41.5565,41.6724,41.5224,41.6383,37400.0
2006-05-23 10:35:00,61.15,61.25,61.11,61.16,31600.0,41.6724,41.7405,41.6451,41.6792,31600.0
2006-05-23 10:40:00,61.17,61.17,61.04,61.08,11900.0,41.686,41.686,41.5974,41.6247,11900.0
2006-05-23 10:45:00,61.11,61.12,61.06,61.06,10600.0,41.6451,41.6519,41.611,41.611,10600.0
2006-05-23 10:50:00,61.08,61.18,61.08,61.16,17400.0,41.6247,41.6928,41.6247,41.6792,17400.0
2006-05-23 10:55:00,61.16,61.22,61.07,61.08,12100.0,41.6792,41.7201,41.6178,41.6247,12100.0
2006-05-23 11:00:00,61.09,61.19,61.09,61.15,14300.0,41.6315,41.6996,41.6315,41.6724,14300.0
2006-05-23 11:05:00,61.15,61.15,61.03,61.03,15100.0,41.6724,41.6724,41.5906,41.5906,15100.0
2006-05-23 11:10:00,61.03,61.26,60.96,61.13,49100.0,41.5906,41.7473,41.5429,41.6587,49100.0
2006-05-23 11:15:00,61.16,61.19,61.0,61.1,23200.0,41.6792,41.6996,41.5701,41.6383,23200.0
2006-05-23 11:20:00,61.1,61.1,60.87,60.87,9800.0,41.6383,41.6383,41.4815,41.4815,9800.0
2006-05-23 11:25:00,60.87,60.87,60.7,60.74,63900.0,41.4815,41.4815,41.3657,41.393,63900.0
2006-05-23 11:30:00,60.73,60.8,60.73,60.75,24000.0,41.3861,41.4338,41.3861,41.3998,24000.0
2006-05-23 11:35:00,60.75,60.75,60.55,60.6,38600.0,41.3998,41.3998,41.2635,41.2975,38600.0
2006-05-23 11:40:00,60.55,60.6,60.5,60.56,13400.0,41.2635,41.2975,41.2294,41.2703,13400.0
2006-05-23 11:45:00,60.6,60.64,60.55,60.58,19100.0,41.2975,41.3248,41.2635,41.2839,19100.0
2006-05-23 11:50:00,60.58,60.65,60.44,60.44,54200.0,41.2839,41.3316,41.1885,41.1885,54200.0
2006-05-23 11:55:00,60.43,60.47,60.41,60.41,28400.0,41.1817,41.209,41.1681,41.1681,28400.0
2006-05-23 12:00:00,60.4,60.41,60.25,60.26,43500.0,41.1613,41.1681,41.059,41.0658,43500.0
2006-05-23 12:05:00,60.26,60.37,60.25,60.37,31400.0,41.0658,41.1408,41.059,41.1408,31400.0
2006-05-23 12:10:00,60.37,60.42,60.36,60.41,17000.0,41.1408,41.1749,41.134,41.1681,17000.0
2006-05-23 12:15:00,60.39,60.41,60.23,60.23,14700.0,41.1544,41.1681,41.0454,41.0454,14700.0
2006-05-23 12:20:00,60.23,60.26,60.13,60.13,16200.0,41.0454,41.0658,40.9773,40.9773,16200.0
2006-05-23 12:25:00,60.11,60.13,59.93,59.94,35300.0,40.9636,40.9773,40.841,40.8478,35300.0
2006-05-23 12:30:00,59.94,60.0,59.94,59.98,39400.0,40.8478,40.8887,40.8478,40.875,39400.0
2006-05-23 12:35:00,59.99,60.05,59.97,60.03,21200.0,40.8818,40.9227,40.8682,40.9091,21200.0
2006-05-23 12:40:00,60.03,60.08,60.02,60.07,13800.0,40.9091,40.9432,40.9023,40.9364,13800.0
2006-05-23 12:45:00,60.1,60.11,60.07,60.08,11000.0,40.9568,40.9636,40.9364,40.9432,11000.0
2006-05-23 12:50:00,60.07,60.07,59.89,59.94,43500.0,40.9364,40.9364,40.8137,40.8478,43500.0
2006-05-23 12:55:00,59.96,59.97,59.92,59.93,7100.0,40.8614,40.8682,40.8341,40.841,7100.0
2006-05-23 13:00:00,59.92,59.95,59.91,59.95,18800.0,40.8341,40.8546,40.8273,40.8546,18800.0
2006-05-23 13:05:00,59.95,60.02,59.93,60.02,22500.0,40.8546,40.9023,40.841,40.9023,22500.0
2006-05-23 13:10:00,60.02,60.05,59.98,60.05,12000.0,40.9023,40.9227,40.875,40.9227,12000.0
2006-05-23 13:15:00,60.05,60.17,60.05,60.17,11200.0,40.9227,41.0045,40.9227,41.0045,11200.0
2006-05-23 13:20:00,60.17,60.19,60.14,60.19,8100.0,41.0045,41.0181,40.9841,41.0181,8100.0
2006-05-23 13:25:00,60.2,60.31,60.2,60.23,18400.0,41.025,41.0999,41.025,41.0454,18400.0
2006-05-23 13:30:00,60.26,60.28,60.21,60.25,9500.0,41.0658,41.0795,41.0318,41.059,9500.0
2006-05-23 13:35:00,60.26,60.44,60.26,60.4,18200.0,41.0658,41.1885,41.0658,41.1613,18200.0
2006-05-23 13:40:00,60.4,60.43,60.39,60.4,31000.0,41.1613,41.1817,41.1544,41.1613,31000.0
2006-05-23 13:45:00,60.4,60.44,60.35,60.36,32600.0,41.1613,41.1885,41.1272,41.134,32600.0
2006-05-23 13:50:00,60.36,60.4,60.33,60.33,27300.0,41.134,41.1613,41.1136,41.1136,27300.0
2006-05-23 13:55:00,60.34,60.47,60.3,60.38,49900.0,41.1204,41.209,41.0931,41.1476,49900.0
2006-05-23 14:00:00,60.38,60.5,60.29,60.43,27700.0,41.1476,41.2294,41.0863,41.1817,27700.0
2006-05-23 14:05:00,60.43,60.44,60.38,60.38,13200.0,41.1817,41.1885,41.1476,41.1476,13200.0
2006-05-23 14:10:00,60.39,60.4,60.31,60.38,10000.0,41.1544,41.1613,41.0999,41.1476,10000.0
2006-05-23 14:15:00,60.42,60.52,60.4,60.47,21600.0,41.1749,41.243,41.1613,41.209,21600.0
2006-05-23 14:20:00,60.48,60.51,60.42,60.47,60800.0,41.2158,41.2362,41.1749,41.209,60800.0
2006-05-23 14:25:00,60.47,60.65,60.47,60.65,41400.0,41.209,41.3316,41.209,41.3316,41400.0
2006-05-23 14:30:00,60.66,60.73,60.64,60.7,44900.0,41.3384,41.3861,41.3248,41.3657,44900.0
2006-05-23 14:35:00,60.72,60.81,60.68,60.79,64400.0,41.3793,41.4407,41.3521,41.427,64400.0
2006-05-23 14:40:00,60.79,61.02,60.79,61.02,58900.0,41.427,41.5838,41.427,41.5838,58900.0
2006-05-23 14:45:00,61.01,61.19,60.87,60.87,49100.0,41.577,41.6996,41.4815,41.4815,49100.0
2006-05-23 14:50:00,60.99,60.99,60.87,60.96,24100.0,41.5633,41.5633,41.4815,41.5429,24100.0
2006-05-23 14:55:00,60.96,60.97,60.71,60.71,22400.0,41.5429,41.5497,41.3725,41.3725,22400.0
2006-05-23 15:00:00,60.72,60.73,60.56,60.67,16700.0,41.3793,41.3861,41.2703,41.3453,16700.0
2006-05-23 15:05:00,60.67,60.73,60.55,60.56,48900.0,41.3453,41.3861,41.2635,41.2703,48900.0
2006-05-23 15:10:00,60.55,60.7,60.51,60.67,29100.0,41.2635,41.3657,41.2362,41.3453,29100.0
2006-05-23 15:15:00,60.67,60.78,60.67,60.72,37000.0,41.3453,41.4202,41.3453,41.3793,37000.0
2006-05-23 15:20:00,60.73,60.75,60.67,60.67,17200.0,41.3861,41.3998,41.3453,41.3453,17200.0
2006-05-23 15:25:00,60.68,60.68,60.61,60.62,25800.0,41.3521,41.3521,41.3044,41.3112,25800.0
2006-05-23 15:30:00,60.62,60.66,60.48,60.66,57600.0,41.3112,41.3384,41.2158,41.3384,57600.0
2006-05-23 15:35:00,60.64,60.68,60.53,60.61,29400.0,41.3248,41.3521,41.2498,41.3044,29400.0
2006-05-23 15:40:00,60.61,60.62,60.41,60.41,42400.0,41.3044,41.3112,41.1681,41.1681,42400.0
2006-05-23 15:45:00,60.4,60.41,60.19,60.21,60900.0,41.1613,41.1681,41.0181,41.0318,60900.0
2006-05-23 15:50:00,60.22,60.27,60.15,60.22,58600.0,41.0386,41.0727,40.9909,41.0386,58600.0
2006-05-23 15:55:00,60.22,60.22,60.09,60.1,63500.0,41.0386,41.0386,40.95,40.9568,63500.0
2006-05-24 09:30:00,59.7,59.7,58.94,59.0,48100.0,40.6842,40.6842,40.1663,40.2072,48100.0
2006-05-24 09:35:00,58.95,59.63,58.95,59.5,32100.0,40.1731,40.6365,40.1731,40.5479,32100.0
2006-05-24 09:40:00,59.59,59.63,59.45,59.63,29800.0,40.6093,40.6365,40.5138,40.6365,29800.0
2006-05-24 09:45:00,59.65,59.65,59.41,59.57,83700.0,40.6501,40.6501,40.4866,40.5956,83700.0
2006-05-24 09:50:00,59.57,59.82,59.57,59.67,68300.0,40.5956,40.766,40.5956,40.6638,68300.0
2006-05-24 09:55:00,59.67,59.95,59.67,59.73,50300.0,40.6638,40.8546,40.6638,40.7047,50300.0
2006-05-24 10:00:00,59.75,59.79,59.45,59.79,74100.0,40.7183,40.7456,40.5138,40.7456,74100.0
2006-05-24 10:05:00,59.79,59.9,59.72,59.8,48900.0,40.7456,40.8205,40.6978,40.7524,48900.0
2006-05-24 10:10:00,59.8,59.86,59.62,59.81,35700.0,40.7524,40.7933,40.6297,40.7592,35700.0
2006-05-24 10:15:00,59.77,59.82,59.74,59.8,24000.0,40.7319,40.766,40.7115,40.7524,24000.0
2006-05-24 10:20:00,59.8,59.8,59.61,59.64,15900.0,40.7524,40.7524,40.6229,40.6433,15900.0
2006-05-24 10:25:00,59.66,59.8,59.62,59.75,17500.0,40.657,40.7524,40.6297,40.7183,17500.0
2006-05-24 10:30:00,59.75,59.8,59.74,59.8,28400.0,40.7183,40.7524,40.7115,40.7524,28400.0
2006-05-24 10:35:00,59.8,60.04,59.8,60.0,48700.0,40.7524,40.9159,40.7524,40.8887,48700.0
2006-05-24 10:40:00,59.99,60.0,59.93,59.93,29900.0,40.8818,40.8887,40.841,40.841,29900.0
2006-05-24 10:45:00,59.94,59.94,59.72,59.77,18700.0,40.8478,40.8478,40.6978,40.7319,18700.0
2006-05-24 10:50:00,59.77,59.88,59.77,59.87,9500.0,40.7319,40.8069,40.7319,40.8001,9500.0
2006-05-24 10:55:00,59.87,59.88,59.83,59.83,6600.0,40.8001,40.8069,40.7728,40.7728,6600.0
2006-05-24 11:00:00,59.84,59.84,59.66,59.66,13900.0,40.7796,40.7796,40.657,40.657,13900.0
2006-05-24 11:05:00,59.66,59.72,59.64,59.71,9400.0,40.657,40.6978,40.6433,40.691,9400.0
2006-05-24 11:10:00,59.71,59.76,59.71,59.72,11300.0,40.691,40.7251,40.691,40.6978,11300.0
2006-05-24 11:15:00,59.72,59.73,59.6,59.62,12000.0,40.6978,40.7047,40.6161,40.6297,12000.0
2006-05-24 11:20:00,59.61,59.61,59.53,59.55,8300.0,40.6229,40.6229,40.5684,40.582,8300.0
2006-05-24 11:25:00,59.59,59.59,59.0,59.0,51000.0,40.6093,40.6093,40.2072,40.2072,51000.0
2006-05-24 11:30:00,59.01,59.17,59.0,59.05,70700.0,40.214,40.323,40.2072,40.2413,70700.0
2006-05-24 11:35:00,59.06,59.06,58.76,58.77,59100.0,40.2481,40.2481,40.0436,40.0504,59100.0
2006-05-24 11:40:00,58.77,58.77,58.61,58.72,58100.0,40.0504,40.0504,39.9414,40.0164,58100.0
2006-05-24 11:45:00,58.7,58.77,58.68,58.71,20900.0,40.0027,40.0504,39.9891,40.0096,20900.0
2006-05-24 11:50:00,58.75,58.92,58.75,58.92,12500.0,40.0368,40.1527,40.0368,40.1527,12500.0
2006-05-24 11:55:00,58.92,59.1,58.92,59.0,21700.0,40.1527,40.2753,40.1527,40.2072,21700.0
2006-05-24 12:00:00,59.0,59.08,58.95,59.08,15700.0,40.2072,40.2617,40.1731,40.2617,15700.0
2006-05-24 12:05:00,59.07,59.09,59.02,59.02,22800.0,40.2549,40.2685,40.2208,40.2208,22800.0
2006-05-24 12:10:00,59.01,59.01,58.8,58.81,52800.0,40.214,40.214,40.0709,40.0777,52800.0
2006-05-24 12:15:00,58.82,59.0,58.81,58.93,19100.0,40.0845,40.2072,40.0777,40.1595,19100.0
2006-05-24 12:20:00,58.92,58.92,58.8,58.81,16800.0,40.1527,40.1527,40.0709,40.0777,16800.0
2006-05-24 12:25:00,58.81,58.87,58.69,58.69,8400.0,40.0777,40.1186,39.9959,39.9959,8400.0
2006-05-24 12:30:00,58.65,58.69,58.65,58.66,18300.0,39.9687,39.9959,39.9687,39.9755,18300.0
2006-05-24 12:35:00,58.66,58.74,58.61,58.63,28300.0,39.9755,40.03,39.9414,39.955,28300.0
2006-05-24 12:40:00,58.61,58.67,58.6,58.67,28400.0,39.9414,39.9823,39.9346,39.9823,28400.0
2006-05-24 12:45:00,58.68,58.72,58.66,58.72,17100.0,39.9891,40.0164,39.9755,40.0164,17100.0
2006-05-24 12:50:00,58.72,58.93,58.72,58.93,15300.0,40.0164,40.1595,40.0164,40.1595,15300.0
2006-05-24 12:55:00,58.9,58.9,58.73,58.73,8600.0,40.139,40.139,40.0232,40.0232,8600.0
2006-05-24 13:00:00,58.73,58.74,58.6,58.6,23200.0,40.0232,40.03,39.9346,39.9346,23200.0
2006-05-24 13:05:00,58.64,58.74,58.6,58.64,20800.0,39.9619,40.03,39.9346,39.9619,20800.0
2006-05-24 13:10:00,58.62,58.66,58.6,58.64,14000.0,39.9482,39.9755,39.9346,39.9619,14000.0
2006-05-24 13:15:00,58.62,58.62,58.33,58.39,52500.0,39.9482,39.9482,39.7506,39.7915,52500.0
2006-05-24 13:20:00,58.39,58.54,58.39,58.52,24200.0,39.7915,39.8937,39.7915,39.8801,24200.0
2006-05-24 13:25:00,58.51,58.51,58.35,58.41,25300.0,39.8733,39.8733,39.7642,39.8051,25300.0
2006-05-24 13:30:00,58.41,58.43,58.27,58.33,20300.0,39.8051,39.8187,39.7097,39.7506,20300.0
2006-05-24 13:35:00,58.33,58.49,58.3,58.49,24700.0,39.7506,39.8596,39.7302,39.8596,24700.0
2006-05-24 13:40:00,58.45,58.51,58.45,58.5,22800.0,39.8324,39.8733,39.8324,39.8664,22800.0
2006-05-24 13:45:00,58.5,58.63,58.49,58.55,46700.0,39.8664,39.955,39.8596,39.9005,46700.0
2006-05-24 13:50:00,58.55,58.59,58.47,58.55,29200.0,39.9005,39.9278,39.846,39.9005,29200.0
2006-05-24 13:55:00,58.57,58.72,58.54,58.64,61300.0,39.9141,40.0164,39.8937,39.9619,61300.0
2006-05-24 14:00:00,58.62,58.86,58.6,58.74,61500.0,39.9482,40.1118,39.9346,40.03,61500.0
2006-05-24 14:05:00,58.73,58.78,58.69,58.71,78000.0,40.0232,40.0573,39.9959,40.0096,78000.0
2006-05-24 14:10:00,58.74,58.79,58.67,58.76,38400.0,40.03,40.0641,39.9823,40.0436,38400.0
2006-05-24 14:15:00,58.78,58.79,58.67,58.69,20600.0,40.0573,40.0641,39.9823,39.9959,20600.0
2006-05-24 14:20:00,58.69,58.7,58.54,58.54,16500.0,39.9959,40.0027,39.8937,39.8937,16500.0
2006-05-24 14:25:00,58.55,58.56,58.37,58.42,11700.0,39.9005,39.9073,39.7779,39.8119,11700.0
2006-05-24 14:30:00,58.42,58.5,58.39,58.5,15400.0,39.8119,39.8664,39.7915,39.8664,15400.0
2006-05-24 14:35:00,58.5,58.6,58.39,58.59,28900.0,39.8664,39.9346,39.7915,39.9278,28900.0
2006-05-24 14:40:00,58.57,58.75,58.57,58.75,35100.0,39.9141,40.0368,39.9141,40.0368,35100.0
2006-05-24 14:45:00,58.75,58.77,58.64,58.68,20000.0,40.0368,40.0504,39.9619,39.9891,20000.0
2006-05-24 14:50:00,58.68,58.8,58.64,58.79,62900.0,39.9891,40.0709,39.9619,40.0641,62900.0
2006-05-24 14:55:00,58.8,58.88,58.75,58.82,35300.0,40.0709,40.1254,40.0368,40.0845,35300.0
2006-05-24 15:00:00,58.84,58.85,58.57,58.64,81800.0,40.0981,40.105,39.9141,39.9619,81800.0
2006-05-24 15:05:00,58.63,58.75,58.51,58.7,20900.0,39.955,40.0368,39.8733,40.0027,20900.0
2006-05-24 15:10:00,58.67,58.67,58.37,58.53,31000.0,39.9823,39.9823,39.7779,39.8869,31000.0
2006-05-24 15:15:00,58.49,58.55,58.31,58.32,29100.0,39.8596,39.9005,39.737,39.7438,29100.0
2006-05-24 15:20:00,58.36,58.47,58.25,58.43,83400.0,39.771,39.846,39.6961,39.8187,83400.0
2006-05-24 15:25:00,58.4,58.44,58.33,58.4,17100.0,39.7983,39.8256,39.7506,39.7983,17100.0
2006-05-24 15:30:00,58.4,58.48,58.37,58.37,10700.0,39.7983,39.8528,39.7779,39.7779,10700.0
2006-05-24 15:35:00,58.37,58.45,58.31,58.42,41700.0,39.7779,39.8324,39.737,39.8119,41700.0
2006-05-24 15:40:00,58.42,58.68,58.41,58.63,55500.0,39.8119,39.9891,39.8051,39.955,55500.0
2006-05-24 15:45:00,58.68,58.71,58.55,58.68,87400.0,39.9891,40.0096,39.9005,39.9891,87400.0
2006-05-24 15:50:00,58.65,58.69,58.61,58.64,70200.0,39.9687,39.9959,39.9414,39.9619,70200.0
2006-05-24 15:55:00,58.61,58.66,58.55,58.61,96700.0,39.9414,39.9755,39.9005,39.9414,96700.0
2006-05-25 09:30:00,58.44,58.44,58.44,58.44,0.0,39.9443,39.9443,39.9443,39.9443,0.0
2006-05-25 09:35:00,59.2,59.39,59.2,59.3,63400.0,40.4638,40.5936,40.4638,40.5321,63400.0
2006-05-25 09:40:00,59.31,59.38,59.19,59.26,57700.0,40.539,40.5868,40.4569,40.5048,57700.0
2006-05-25 09:45:00,59.25,59.34,59.1,59.22,43000.0,40.498,40.5595,40.3954,40.4774,43000.0
2006-05-25 09:50:00,59.22,59.22,58.9,58.9,31500.0,40.4774,40.4774,40.2587,40.2587,31500.0
2006-05-25 09:55:00,58.93,59.08,58.91,58.97,40900.0,40.2792,40.3818,40.2656,40.3066,40900.0
2006-05-25 10:00:00,58.99,59.02,58.89,58.93,166700.0,40.3202,40.3407,40.2519,40.2792,166700.0
2006-05-25 10:05:00,58.93,59.05,58.84,58.87,28800.0,40.2792,40.3612,40.2177,40.2382,28800.0
2006-05-25 10:10:00,58.88,58.94,58.68,58.75,55500.0,40.2451,40.2861,40.1084,40.1562,55500.0
2006-05-25 10:15:00,58.71,58.8,58.7,58.74,9700.0,40.1289,40.1904,40.122,40.1494,9700.0
2006-05-25 10:20:00,58.74,58.75,58.56,58.57,12400.0,40.1494,40.1562,40.0263,40.0332,12400.0
2006-05-25 10:25:00,58.56,58.75,58.55,58.67,24400.0,40.0263,40.1562,40.0195,40.1015,24400.0
2006-05-25 10:30:00,58.7,58.78,58.7,58.78,9500.0,40.122,40.1767,40.122,40.1767,9500.0
2006-05-25 10:35:00,58.77,58.77,58.61,58.69,18900.0,40.1699,40.1699,40.0605,40.1152,18900.0
2006-05-25 10:40:00,58.72,58.89,58.69,58.82,32200.0,40.1357,40.2519,40.1152,40.204,32200.0
2006-05-25 10:45:00,58.81,58.87,58.74,58.81,47000.0,40.1972,40.2382,40.1494,40.1972,47000.0
2006-05-25 10:50:00,58.81,58.86,58.81,58.85,24900.0,40.1972,40.2314,40.1972,40.2245,24900.0
2006-05-25 10:55:00,58.86,58.88,58.84,58.88,39600.0,40.2314,40.2451,40.2177,40.2451,39600.0
2006-05-25 11:00:00,58.87,58.91,58.85,58.9,21600.0,40.2382,40.2656,40.2245,40.2587,21600.0
2006-05-25 11:05:00,58.89,58.98,58.89,58.96,22200.0,40.2519,40.3134,40.2519,40.2997,22200.0
2006-05-25 11:10:00,58.97,59.15,58.97,59.07,16800.0,40.3066,40.4296,40.3066,40.3749,16800.0
2006-05-25 11:15:00,59.07,59.12,59.07,59.11,7600.0,40.3749,40.4091,40.3749,40.4023,7600.0
2006-05-25 11:20:00,59.11,59.11,58.96,59.0,13600.0,40.4023,40.4023,40.2997,40.3271,13600.0
2006-05-25 11:25:00,58.95,59.07,58.95,59.02,6100.0,40.2929,40.3749,40.2929,40.3407,6100.0
2006-05-25 11:30:00,59.01,59.05,59.01,59.05,8400.0,40.3339,40.3612,40.3339,40.3612,8400.0
2006-05-25 11:35:00,59.03,59.05,59.02,59.02,7300.0,40.3476,40.3612,40.3407,40.3407,7300.0
2006-05-25 11:40:00,59.0,59.04,58.99,59.04,28900.0,40.3271,40.3544,40.3202,40.3544,28900.0
2006-05-25 11:45:00,59.04,59.1,59.04,59.06,14800.0,40.3544,40.3954,40.3544,40.3681,14800.0
2006-05-25 11:50:00,59.06,59.06,58.94,58.95,7800.0,40.3681,40.3681,40.2861,40.2929,7800.0
2006-05-25 11:55:00,58.95,59.0,58.95,59.0,19800.0,40.2929,40.3271,40.2929,40.3271,19800.0
2006-05-25 12:00:00,59.0,59.0,58.97,58.99,25100.0,40.3271,40.3271,40.3066,40.3202,25100.0
2006-05-25 12:05:00,58.98,59.0,58.96,58.99,15400.0,40.3134,40.3271,40.2997,40.3202,15400.0
2006-05-25 12:10:00,58.99,59.0,58.96,58.98,11500.0,40.3202,40.3271,40.2997,40.3134,11500.0
2006-05-25 12:15:00,58.97,59.0,58.95,58.95,31900.0,40.3066,40.3271,40.2929,40.2929,31900.0
2006-05-25 12:20:00,58.92,58.97,58.92,58.97,10000.0,40.2724,40.3066,40.2724,40.3066,10000.0
2006-05-25 12:25:00,58.99,59.0,58.94,59.0,45500.0,40.3202,40.3271,40.2861,40.3271,45500.0
2006-05-25 12:30:00,58.98,59.06,58.94,59.06,37700.0,40.3134,40.3681,40.2861,40.3681,37700.0
2006-05-25 12:35:00,59.06,59.12,59.06,59.12,19700.0,40.3681,40.4091,40.3681,40.4091,19700.0
2006-05-25 12:40:00,59.1,59.12,59.0,59.07,42900.0,40.3954,40.4091,40.3271,40.3749,42900.0
2006-05-25 12:45:00,59.02,59.02,58.91,58.99,8400.0,40.3407,40.3407,40.2656,40.3202,8400.0
2006-05-25 12:50:00,58.97,58.98,58.86,58.9,15100.0,40.3066,40.3134,40.2314,40.2587,15100.0
2006-05-25 12:55:00,58.9,58.97,58.9,58.94,3800.0,40.2587,40.3066,40.2587,40.2861,3800.0
2006-05-25 13:00:00,58.94,58.94,58.93,58.93,3300.0,40.2861,40.2861,40.2792,40.2792,3300.0
2006-05-25 13:05:00,58.92,58.93,58.9,58.91,7100.0,40.2724,40.2792,40.2587,40.2656,7100.0
2006-05-25 13:10:00,58.92,58.92,58.91,58.92,4100.0,40.2724,40.2724,40.2656,40.2724,4100.0
2006-05-25 13:15:00,58.92,58.92,58.89,58.9,2500.0,40.2724,40.2724,40.2519,40.2587,2500.0
2006-05-25 13:20:00,58.88,58.89,58.87,58.88,3800.0,40.2451,40.2519,40.2382,40.2451,3800.0
2006-05-25 13:25:00,58.88,58.9,58.88,58.89,2500.0,40.2451,40.2587,40.2451,40.2519,2500.0
2006-05-25 13:30:00,58.89,58.92,58.89,58.9,4700.0,40.2519,40.2724,40.2519,40.2587,4700.0
2006-05-25 13:35:00,58.9,58.9,58.77,58.78,17300.0,40.2587,40.2587,40.1699,40.1767,17300.0
2006-05-25 13:40:00,58.8,58.8,58.72,58.79,13700.0,40.1904,40.1904,40.1357,40.1835,13700.0
2006-05-25 13:45:00,58.77,58.81,58.77,58.81,8400.0,40.1699,40.1972,40.1699,40.1972,8400.0
2006-05-25 13:50:00,58.81,58.84,58.77,58.83,17900.0,40.1972,40.2177,40.1699,40.2109,17900.0
2006-05-25 13:55:00,58.84,58.89,58.83,58.88,18000.0,40.2177,40.2519,40.2109,40.2451,18000.0
2006-05-25 14:00:00,58.87,58.92,58.85,58.92,8500.0,40.2382,40.2724,40.2245,40.2724,8500.0
2006-05-25 14:05:00,58.9,58.97,58.9,58.93,2100.0,40.2587,40.3066,40.2587,40.2792,2100.0
2006-05-25 14:10:00,58.94,58.96,58.92,58.92,3600.0,40.2861,40.2997,40.2724,40.2724,3600.0
2006-05-25 14:15:00,58.92,58.99,58.92,58.97,9700.0,40.2724,40.3202,40.2724,40.3066,9700.0
2006-05-25 14:20:00,58.97,58.99,58.95,58.95,7500.0,40.3066,40.3202,40.2929,40.2929,7500.0
2006-05-25 14:25:00,58.96,58.96,58.88,58.91,7300.0,40.2997,40.2997,40.2451,40.2656,7300.0
2006-05-25 14:30:00,58.92,58.92,58.85,58.85,12400.0,40.2724,40.2724,40.2245,40.2245,12400.0
2006-05-25 14:35:00,58.84,58.94,58.84,58.9,11700.0,40.2177,40.2861,40.2177,40.2587,11700.0
2006-05-25 14:40:00,58.89,58.94,58.88,58.94,10500.0,40.2519,40.2861,40.2451,40.2861,10500.0
2006-05-25 14:45:00,58.94,58.95,58.86,58.93,27300.0,40.2861,40.2929,40.2314,40.2792,27300.0
2006-05-25 14:50:00,58.93,58.93,58.85,58.91,19400.0,40.2792,40.2792,40.2245,40.2656,19400.0
2006-05-25 14:55:00,58.93,58.93,58.9,58.9,1700.0,40.2792,40.2792,40.2587,40.2587,1700.0
2006-05-25 15:00:00,58.92,58.96,58.9,58.94,27100.0,40.2724,40.2997,40.2587,40.2861,27100.0
2006-05-25 15:05:00,58.94,59.0,58.9,58.95,44300.0,40.2861,40.3271,40.2587,40.2929,44300.0
2006-05-25 15:10:00,58.97,59.1,58.95,58.97,43400.0,40.3066,40.3954,40.2929,40.3066,43400.0
2006-05-25 15:15:00,58.96,58.99,58.95,58.97,18900.0,40.2997,40.3202,40.2929,40.3066,18900.0
2006-05-25 15:20:00,58.98,58.98,58.84,58.85,28900.0,40.3134,40.3134,40.2177,40.2245,28900.0
2006-05-25 15:25:00,58.85,58.89,58.82,58.86,45400.0,40.2245,40.2519,40.204,40.2314,45400.0
2006-05-25 15:30:00,58.87,58.88,58.76,58.78,32100.0,40.2382,40.2451,40.163,40.1767,32100.0
2006-05-25 15:35:00,58.78,58.84,58.77,58.8,46000.0,40.1767,40.2177,40.1699,40.1904,46000.0
2006-05-25 15:40:00,58.79,58.8,58.69,58.79,40300.0,40.1835,40.1904,40.1152,40.1835,40300.0
2006-05-25 15:45:00,58.79,58.81,58.73,58.75,32700.0,40.1835,40.1972,40.1425,40.1562,32700.0
2006-05-25 15:50:00,58.75,58.81,58.74,58.81,32200.0,40.1562,40.1972,40.1494,40.1972,32200.0
2006-05-25 15:55:00,58.8,58.81,58.7,58.74,129000.0,40.1904,40.1972,40.122,40.1494,129000.0
2006-05-26 09:30:00,59.2,59.2,58.98,58.98,27800.0,40.4638,40.4638,40.3134,40.3134,27800.0
2006-05-26 09:35:00,59.05,59.05,58.84,58.87,23300.0,40.3612,40.3612,40.2177,40.2382,23300.0
2006-05-26 09:40:00,58.94,58.96,58.86,58.87,15800.0,40.2861,40.2997,40.2314,40.2382,15800.0
2006-05-26 09:45:00,58.88,58.92,58.76,58.79,31400.0,40.2451,40.2724,40.163,40.1835,31400.0
2006-05-26 09:50:00,58.8,58.82,58.69,58.79,55200.0,40.1904,40.204,40.1152,40.1835,55200.0
2006-05-26 09:55:00,58.78,58.87,58.66,58.87,39700.0,40.1767,40.2382,40.0947,40.2382,39700.0
2006-05-26 10:00:00,58.86,59.12,58.8,59.1,84500.0,40.2314,40.4091,40.1904,40.3954,84500.0
2006-05-26 10:05:00,59.05,59.15,59.05,59.14,65400.0,40.3612,40.4296,40.3612,40.4228,65400.0
2006-05-26 10:10:00,59.14,59.23,59.08,59.16,18000.0,40.4228,40.4843,40.3818,40.4364,18000.0
2006-05-26 10:15:00,59.2,59.35,59.15,59.32,45200.0,40.4638,40.5663,40.4296,40.5458,45200.0
2006-05-26 10:20:00,59.32,59.5,59.29,59.5,79200.0,40.5458,40.6688,40.5253,40.6688,79200.0
2006-05-26 10:25:00,59.54,59.94,59.54,59.72,70900.0,40.6962,40.9696,40.6962,40.8192,70900.0
2006-05-26 10:30:00,59.69,60.11,59.69,60.11,86800.0,40.7987,41.0858,40.7987,41.0858,86800.0
2006-05-26 10:35:00,60.01,60.03,59.83,59.87,120900.0,41.0174,41.0311,40.8944,40.9217,120900.0
2006-05-26 10:40:00,59.88,59.89,59.66,59.66,29400.0,40.9286,40.9354,40.7782,40.7782,29400.0
2006-05-26 10:45:00,59.63,59.67,59.47,59.59,38300.0,40.7577,40.785,40.6483,40.7303,38300.0
2006-05-26 10:50:00,59.59,59.88,59.59,59.82,11200.0,40.7303,40.9286,40.7303,40.8876,11200.0
2006-05-26 10:55:00,59.84,59.86,59.72,59.75,13700.0,40.9012,40.9149,40.8192,40.8397,13700.0
2006-05-26 11:00:00,59.76,59.89,59.71,59.89,14000.0,40.8465,40.9354,40.8124,40.9354,14000.0
2006-05-26 11:05:00,59.89,60.07,59.89,60.07,21100.0,40.9354,41.0584,40.9354,41.0584,21100.0
2006-05-26 11:10:00,60.07,60.09,59.97,59.98,18700.0,41.0584,41.0721,40.9901,40.9969,18700.0
2006-05-26 11:15:00,59.96,60.05,59.88,59.89,14800.0,40.9832,41.0448,40.9286,40.9354,14800.0
2006-05-26 11:20:00,59.89,59.89,59.78,59.84,9400.0,40.9354,40.9354,40.8602,40.9012,9400.0
2006-05-26 11:25:00,59.84,59.89,59.82,59.82,8700.0,40.9012,40.9354,40.8876,40.8876,8700.0
2006-05-26 11:30:00,59.81,60.03,59.79,60.03,16200.0,40.8807,41.0311,40.867,41.0311,16200.0
2006-05-26 11:35:00,60.03,60.21,60.03,60.19,16700.0,41.0311,41.1541,41.0311,41.1404,16700.0
2006-05-26 11:40:00,60.19,60.2,60.02,60.04,11300.0,41.1404,41.1473,41.0243,41.0379,11300.0
2006-05-26 11:45:00,60.05,60.11,60.03,60.09,10900.0,41.0448,41.0858,41.0311,41.0721,10900.0
2006-05-26 11:50:00,60.08,60.11,60.06,60.09,10000.0,41.0653,41.0858,41.0516,41.0721,10000.0
2006-05-26 11:55:00,60.09,60.23,60.09,60.23,11400.0,41.0721,41.1678,41.0721,41.1678,11400.0
2006-05-26 12:00:00,60.24,60.32,60.23,60.29,25500.0,41.1746,41.2293,41.1678,41.2088,25500.0
2006-05-26 12:05:00,60.3,60.3,60.19,60.28,13900.0,41.2156,41.2156,41.1404,41.202,13900.0
2006-05-26 12:10:00,60.23,60.24,60.11,60.12,6300.0,41.1678,41.1746,41.0858,41.0926,6300.0
2006-05-26 12:15:00,60.12,60.12,60.03,60.12,13900.0,41.0926,41.0926,41.0311,41.0926,13900.0
2006-05-26 12:20:00,60.12,60.13,60.09,60.12,9300.0,41.0926,41.0994,41.0721,41.0926,9300.0
2006-05-26 12:25:00,60.11,60.16,60.11,60.15,5200.0,41.0858,41.1199,41.0858,41.1131,5200.0
2006-05-26 12:30:00,60.15,60.16,60.13,60.14,7900.0,41.1131,41.1199,41.0994,41.1063,7900.0
2006-05-26 12:35:00,60.14,60.18,60.14,60.18,5800.0,41.1063,41.1336,41.1063,41.1336,5800.0
2006-05-26 12:40:00,60.17,60.21,60.15,60.21,10300.0,41.1268,41.1541,41.1131,41.1541,10300.0
2006-05-26 12:45:00,60.2,60.23,60.19,60.2,12500.0,41.1473,41.1678,41.1404,41.1473,12500.0
2006-05-26 12:50:00,60.18,60.19,60.15,60.15,6900.0,41.1336,41.1404,41.1131,41.1131,6900.0
2006-05-26 12:55:00,60.14,60.14,60.08,60.08,8500.0,41.1063,41.1063,41.0653,41.0653,8500.0
2006-05-26 13:00:00,60.07,60.11,60.04,60.11,17800.0,41.0584,41.0858,41.0379,41.0858,17800.0
2006-05-26 13:05:00,60.11,60.12,60.06,60.06,39100.0,41.0858,41.0926,41.0516,41.0516,39100.0
2006-05-26 13:10:00,60.06,60.06,59.98,59.98,14000.0,41.0516,41.0516,40.9969,40.9969,14000.0
2006-05-26 13:15:00,59.98,59.98,59.83,59.84,12400.0,40.9969,40.9969,40.8944,40.9012,12400.0
2006-05-26 13:20:00,59.83,59.84,59.81,59.83,5800.0,40.8944,40.9012,40.8807,40.8944,5800.0
2006-05-26 13:25:00,59.83,59.9,59.82,59.9,8200.0,40.8944,40.9422,40.8876,40.9422,8200.0
2006-05-26 13:30:00,59.89,59.96,59.89,59.9,11300.0,40.9354,40.9832,40.9354,40.9422,11300.0
2006-05-26 13:35:00,59.9,60.02,59.89,59.99,11300.0,40.9422,41.0243,40.9354,41.0037,11300.0
2006-05-26 13:40:00,60.01,60.09,60.01,60.08,9100.0,41.0174,41.0721,41.0174,41.0653,9100.0
2006-05-26 13:45:00,60.09,60.14,60.08,60.14,9100.0,41.0721,41.1063,41.0653,41.1063,9100.0
2006-05-26 13:50:00,60.15,60.15,60.06,60.11,11000.0,41.1131,41.1131,41.0516,41.0858,11000.0
2006-05-26 13:55:00,60.09,60.13,60.09,60.13,6500.0,41.0721,41.0994,41.0721,41.0994,6500.0
2006-05-26 14:00:00,60.12,60.14,60.12,60.12,4400.0,41.0926,41.1063,41.0926,41.0926,4400.0
2006-05-26 14:05:00,60.13,60.16,60.12,60.16,10900.0,41.0994,41.1199,41.0926,41.1199,10900.0
2006-05-26 14:10:00,60.15,60.25,60.15,60.25,10100.0,41.1131,41.1815,41.1131,41.1815,10100.0
2006-05-26 14:15:00,60.24,60.25,60.22,60.24,25100.0,41.1746,41.1815,41.161,41.1746,25100.0
2006-05-26 14:20:00,60.24,60.28,60.24,60.28,11700.0,41.1746,41.202,41.1746,41.202,11700.0
2006-05-26 14:25:00,60.27,60.29,60.25,60.26,30600.0,41.1951,41.2088,41.1815,41.1883,30600.0
2006-05-26 14:30:00,60.26,60.28,60.15,60.15,9700.0,41.1883,41.202,41.1131,41.1131,9700.0
2006-05-26 14:35:00,60.16,60.18,60.15,60.17,17400.0,41.1199,41.1336,41.1131,41.1268,17400.0
2006-05-26 14:40:00,60.18,60.18,60.01,60.02,13400.0,41.1336,41.1336,41.0174,41.0243,13400.0
2006-05-26 14:45:00,60.01,60.01,59.98,60.0,10800.0,41.0174,41.0174,40.9969,41.0106,10800.0
2006-05-26 14:50:00,60.0,60.01,59.98,59.99,8800.0,41.0106,41.0174,40.9969,41.0037,8800.0
2006-05-26 14:55:00,59.99,60.01,59.98,59.99,8200.0,41.0037,41.0174,40.9969,41.0037,8200.0
2006-05-26 15:00:00,60.0,60.09,59.98,60.09,13500.0,41.0106,41.0721,40.9969,41.0721,13500.0
2006-05-26 15:05:00,60.09,60.09,60.05,60.05,5800.0,41.0721,41.0721,41.0448,41.0448,5800.0
2006-05-26 15:10:00,60.03,60.05,60.02,60.05,7000.0,41.0311,41.0448,41.0243,41.0448,7000.0
2006-05-26 15:15:00,60.07,60.12,60.06,60.1,9700.0,41.0584,41.0926,41.0516,41.0789,9700.0
2006-05-26 15:20:00,60.1,60.13,60.1,60.11,8400.0,41.0789,41.0994,41.0789,41.0858,8400.0
2006-05-26 15:25:00,60.11,60.11,60.0,60.02,9600.0,41.0858,41.0858,41.0106,41.0243,9600.0
2006-05-26 15:30:00,60.01,60.02,59.95,59.97,12600.0,41.0174,41.0243,40.9764,40.9901,12600.0
2006-05-26 15:35:00,59.97,59.98,59.95,59.96,9500.0,40.9901,40.9969,40.9764,40.9832,9500.0
2006-05-26 15:40:00,59.96,59.96,59.85,59.89,18700.0,40.9832,40.9832,40.9081,40.9354,18700.0
2006-05-26 15:45:00,59.89,59.89,59.83,59.83,23600.0,40.9354,40.9354,40.8944,40.8944,23600.0
2006-05-26 15:50:00,59.82,59.88,59.79,59.85,16400.0,40.8876,40.9286,40.867,40.9081,16400.0
2006-05-26 15:55:00,59.86,59.91,59.86,59.9,25000.0,40.9149,40.9491,40.9149,40.9422,25000.0
2006-05-30 09:30:00,59.7,59.7,59.41,59.43,35300.0,40.8055,40.8055,40.6073,40.621,35300.0
2006-05-30 09:35:00,59.41,59.46,58.97,59.0,22100.0,40.6073,40.6415,40.3066,40.3271,22100.0
2006-05-30 09:40:00,58.97,58.97,58.07,58.07,58400.0,40.3066,40.3066,39.6914,39.6914,58400.0
2006-05-30 09:45:00,58.01,58.26,57.82,58.14,81200.0,39.6504,39.8213,39.5205,39.7393,81200.0
2006-05-30 09:50:00,58.19,58.78,58.19,58.78,62500.0,39.7734,40.1767,39.7734,40.1767,62500.0
2006-05-30 09:55:00,58.75,58.81,58.32,58.71,62500.0,40.1562,40.1972,39.8623,40.1289,62500.0
2006-05-30 10:00:00,58.69,58.89,58.59,58.84,41800.0,40.1152,40.2519,40.0468,40.2177,41800.0
2006-05-30 10:05:00,58.84,58.85,58.67,58.75,31700.0,40.2177,40.2245,40.1015,40.1562,31700.0
2006-05-30 10:10:00,58.79,58.93,58.72,58.91,23700.0,40.1835,40.2792,40.1357,40.2656,23700.0
2006-05-30 10:15:00,58.91,59.0,58.8,58.83,67700.0,40.2656,40.3271,40.1904,40.2109,67700.0
2006-05-30 10:20:00,58.83,59.08,58.83,59.07,50000.0,40.2109,40.3818,40.2109,40.3749,50000.0
2006-05-30 10:25:00,59.07,59.15,58.99,59.07,51100.0,40.3749,40.4296,40.3202,40.3749,51100.0
2006-05-30 10:30:00,59.05,59.06,58.94,59.06,18700.0,40.3612,40.3681,40.2861,40.3681,18700.0
2006-05-30 10:35:00,58.97,59.02,58.8,58.81,25500.0,40.3066,40.3407,40.1904,40.1972,25500.0
2006-05-30 10:40:00,58.81,59.0,58.75,59.0,21400.0,40.1972,40.3271,40.1562,40.3271,21400.0
2006-05-30 10:45:00,59.0,59.06,58.99,59.06,21000.0,40.3271,40.3681,40.3202,40.3681,21000.0
2006-05-30 10:50:00,59.06,59.14,59.04,59.04,14200.0,40.3681,40.4228,40.3544,40.3544,14200.0
2006-05-30 10:55:00,59.01,59.02,58.82,58.82,27200.0,40.3339,40.3407,40.204,40.204,27200.0
2006-05-30 11:00:00,58.81,58.95,58.79,58.82,17200.0,40.1972,40.2929,40.1835,40.204,17200.0
2006-05-30 11:05:00,58.78,58.87,58.75,58.79,13800.0,40.1767,40.2382,40.1562,40.1835,13800.0
2006-05-30 11:10:00,58.79,58.83,58.6,58.61,12100.0,40.1835,40.2109,40.0537,40.0605,12100.0
2006-05-30 11:15:00,58.63,58.65,58.5,58.56,9400.0,40.0742,40.0878,39.9853,40.0263,9400.0
2006-05-30 11:20:00,58.55,58.55,58.5,58.55,8100.0,40.0195,40.0195,39.9853,40.0195,8100.0
2006-05-30 11:25:00,58.55,58.55,58.46,58.46,7800.0,40.0195,40.0195,39.958,39.958,7800.0
2006-05-30 11:30:00,58.46,58.7,58.45,58.7,12000.0,39.958,40.122,39.9511,40.122,12000.0
2006-05-30 11:35:00,58.69,58.7,58.65,58.65,8000.0,40.1152,40.122,40.0878,40.0878,8000.0
2006-05-30 11:40:00,58.64,58.64,58.4,58.45,40000.0,40.081,40.081,39.917,39.9511,40000.0
2006-05-30 11:45:00,58.45,58.45,58.27,58.34,23000.0,39.9511,39.9511,39.8281,39.876,23000.0
2006-05-30 11:50:00,58.34,58.37,58.09,58.1,10100.0,39.876,39.8965,39.7051,39.7119,10100.0
2006-05-30 11:55:00,58.1,58.28,58.08,58.25,17800.0,39.7119,39.8349,39.6982,39.8144,17800.0
2006-05-30 12:00:00,58.2,58.21,58.15,58.17,12800.0,39.7803,39.7871,39.7461,39.7598,12800.0
2006-05-30 12:05:00,58.19,58.2,58.11,58.19,8800.0,39.7734,39.7803,39.7187,39.7734,8800.0
2006-05-30 12:10:00,58.17,58.17,58.13,58.14,5300.0,39.7598,39.7598,39.7324,39.7393,5300.0
2006-05-30 12:15:00,58.15,58.15,58.09,58.15,17900.0,39.7461,39.7461,39.7051,39.7461,17900.0
2006-05-30 12:20:00,58.15,58.17,58.14,58.14,5400.0,39.7461,39.7598,39.7393,39.7393,5400.0
2006-05-30 12:25:00,58.14,58.2,58.09,58.18,18100.0,39.7393,39.7803,39.7051,39.7666,18100.0
2006-05-30 12:30:00,58.19,58.26,58.15,58.21,11300.0,39.7734,39.8213,39.7461,39.7871,11300.0
2006-05-30 12:35:00,58.21,58.21,58.16,58.2,8500.0,39.7871,39.7871,39.7529,39.7803,8500.0
2006-05-30 12:40:00,58.21,58.33,58.21,58.31,13200.0,39.7871,39.8691,39.7871,39.8555,13200.0
2006-05-30 12:45:00,58.31,58.33,58.2,58.24,17300.0,39.8555,39.8691,39.7803,39.8076,17300.0
2006-05-30 12:50:00,58.2,58.23,58.17,58.17,6000.0,39.7803,39.8008,39.7598,39.7598,6000.0
2006-05-30 12:55:00,58.17,58.21,58.13,58.18,11500.0,39.7598,39.7871,39.7324,39.7666,11500.0
2006-05-30 13:00:00,58.17,58.22,58.13,58.16,10000.0,39.7598,39.7939,39.7324,39.7529,10000.0
2006-05-30 13:05:00,58.19,58.29,58.19,58.29,13200.0,39.7734,39.8418,39.7734,39.8418,13200.0
2006-05-30 13:10:00,58.27,58.3,58.21,58.21,8000.0,39.8281,39.8486,39.7871,39.7871,8000.0
2006-05-30 13:15:00,58.19,58.24,58.14,58.24,8000.0,39.7734,39.8076,39.7393,39.8076,8000.0
2006-05-30 13:20:00,58.25,58.25,58.15,58.15,6800.0,39.8144,39.8144,39.7461,39.7461,6800.0
2006-05-30 13:25:00,58.15,58.18,58.15,58.16,4600.0,39.7461,39.7666,39.7461,39.7529,4600.0
2006-05-30 13:30:00,58.17,58.24,58.15,58.23,7200.0,39.7598,39.8076,39.7461,39.8008,7200.0
2006-05-30 13:35:00,58.23,58.25,58.2,58.2,3900.0,39.8008,39.8144,39.7803,39.7803,3900.0
2006-05-30 13:40:00,58.2,58.22,58.12,58.13,12000.0,39.7803,39.7939,39.7256,39.7324,12000.0
2006-05-30 13:45:00,58.13,58.15,58.07,58.08,21300.0,39.7324,39.7461,39.6914,39.6982,21300.0
2006-05-30 13:50:00,58.12,58.25,58.1,58.25,8500.0,39.7256,39.8144,39.7119,39.8144,8500.0
2006-05-30 13:55:00,58.28,58.36,58.24,58.33,6900.0,39.8349,39.8896,39.8076,39.8691,6900.0
2006-05-30 14:00:00,58.36,58.46,58.35,58.46,6900.0,39.8896,39.958,39.8828,39.958,6900.0
2006-05-30 14:05:00,58.45,58.55,58.45,58.52,14200.0,39.9511,40.0195,39.9511,39.999,14200.0
2006-05-30 14:10:00,58.54,58.6,58.52,58.58,10400.0,40.0127,40.0537,39.999,40.04,10400.0
2006-05-30 14:15:00,58.58,58.59,58.54,58.56,8900.0,40.04,40.0468,40.0127,40.0263,8900.0
2006-05-30 14:20:00,58.57,58.57,58.45,58.48,14700.0,40.0332,40.0332,39.9511,39.9716,14700.0
2006-05-30 14:25:00,58.48,58.58,58.45,58.58,13000.0,39.9716,40.04,39.9511,40.04,13000.0
2006-05-30 14:30:00,58.58,58.58,58.53,58.56,10700.0,40.04,40.04,40.0058,40.0263,10700.0
2006-05-30 14:35:00,58.56,58.59,58.54,58.56,8000.0,40.0263,40.0468,40.0127,40.0263,8000.0
2006-05-30 14:40:00,58.57,58.78,58.54,58.76,26500.0,40.0332,40.1767,40.0127,40.163,26500.0
2006-05-30 14:45:00,58.76,58.78,58.72,58.75,11700.0,40.163,40.1767,40.1357,40.1562,11700.0
2006-05-30 14:50:00,58.75,58.75,58.68,58.69,2700.0,40.1562,40.1562,40.1084,40.1152,2700.0
2006-05-30 14:55:00,58.68,58.69,58.67,58.67,8000.0,40.1084,40.1152,40.1015,40.1015,8000.0
2006-05-30 15:00:00,58.67,58.67,58.65,58.65,9700.0,40.1015,40.1015,40.0878,40.0878,9700.0
2006-05-30 15:05:00,58.65,58.66,58.54,58.54,23100.0,40.0878,40.0947,40.0127,40.0127,23100.0
2006-05-30 15:10:00,58.55,58.56,58.34,58.34,22400.0,40.0195,40.0263,39.876,39.876,22400.0
2006-05-30 15:15:00,58.35,58.35,58.11,58.17,15700.0,39.8828,39.8828,39.7187,39.7598,15700.0
2006-05-30 15:20:00,58.18,58.43,58.18,58.43,29400.0,39.7666,39.9375,39.7666,39.9375,29400.0
2006-05-30 15:25:00,58.43,58.48,58.41,58.48,18000.0,39.9375,39.9716,39.9238,39.9716,18000.0
2006-05-30 15:30:00,58.44,58.45,58.23,58.23,14900.0,39.9443,39.9511,39.8008,39.8008,14900.0
2006-05-30 15:35:00,58.22,58.23,58.12,58.17,19100.0,39.7939,39.8008,39.7256,39.7598,19100.0
2006-05-30 15:40:00,58.17,58.18,58.07,58.14,29500.0,39.7598,39.7666,39.6914,39.7393,29500.0
2006-05-30 15:45:00,58.14,58.2,58.14,58.17,22700.0,39.7393,39.7803,39.7393,39.7598,22700.0
2006-05-30 15:50:00,58.14,58.21,58.12,58.13,32500.0,39.7393,39.7871,39.7256,39.7324,32500.0
2006-05-30 15:55:00,58.14,58.23,58.08,58.12,58300.0,39.7393,39.8008,39.6982,39.7256,58300.0
2006-05-31 09:30:00,58.14,58.62,58.14,58.2,29400.0,39.7393,40.0673,39.7393,39.7803,29400.0
2006-05-31 09:35:00,58.22,58.38,58.2,58.37,10200.0,39.7939,39.9033,39.7803,39.8965,10200.0
2006-05-31 09:40:00,58.4,58.46,58.35,58.38,18500.0,39.917,39.958,39.8828,39.9033,18500.0
2006-05-31 09:45:00,58.36,58.62,58.36,58.62,22900.0,39.8896,40.0673,39.8896,40.0673,22900.0
2006-05-31 09:50:00,58.57,58.6,58.43,58.46,24300.0,40.0332,40.0537,39.9375,39.958,24300.0
2006-05-31 09:55:00,58.48,58.48,58.35,58.45,25300.0,39.9716,39.9716,39.8828,39.9511,25300.0
2006-05-31 10:00:00,58.45,58.47,58.3,58.34,28100.0,39.9511,39.9648,39.8486,39.876,28100.0
2006-05-31 10:05:00,58.34,58.37,58.14,58.15,21700.0,39.876,39.8965,39.7393,39.7461,21700.0
2006-05-31 10:10:00,58.15,58.33,58.15,58.3,24100.0,39.7461,39.8691,39.7461,39.8486,24100.0
2006-05-31 10:15:00,58.34,58.55,58.34,58.52,33100.0,39.876,40.0195,39.876,39.999,33100.0
2006-05-31 10:20:00,58.52,58.55,58.46,58.46,32800.0,39.999,40.0195,39.958,39.958,32800.0
2006-05-31 10:25:00,58.46,58.51,58.46,58.51,23000.0,39.958,39.9922,39.958,39.9922,23000.0
2006-05-31 10:30:00,58.49,58.9,58.49,58.79,38000.0,39.9785,40.2587,39.9785,40.1835,38000.0
2006-05-31 10:35:00,58.8,59.17,58.8,59.16,21800.0,40.1904,40.4433,40.1904,40.4364,21800.0
2006-05-31 10:40:00,59.16,59.3,59.14,59.15,40600.0,40.4364,40.5321,40.4228,40.4296,40600.0
2006-05-31 10:45:00,59.13,59.16,58.99,59.13,20900.0,40.4159,40.4364,40.3202,40.4159,20900.0
2006-05-31 10:50:00,59.13,59.13,59.03,59.07,12700.0,40.4159,40.4159,40.3476,40.3749,12700.0
2006-05-31 10:55:00,59.08,59.08,58.91,58.95,16100.0,40.3818,40.3818,40.2656,40.2929,16100.0
2006-05-31 11:00:00,58.95,59.05,58.95,59.05,28000.0,40.2929,40.3612,40.2929,40.3612,28000.0
2006-05-31 11:05:00,59.05,59.09,59.01,59.01,7300.0,40.3612,40.3886,40.3339,40.3339,7300.0
2006-05-31 11:10:00,58.98,58.98,58.81,58.87,8700.0,40.3134,40.3134,40.1972,40.2382,8700.0
2006-05-31 11:15:00,58.87,58.92,58.87,58.92,11100.0,40.2382,40.2724,40.2382,40.2724,11100.0
2006-05-31 11:20:00,58.92,59.0,58.91,59.0,17200.0,40.2724,40.3271,40.2656,40.3271,17200.0
2006-05-31 11:25:00,58.99,59.09,58.98,59.09,42400.0,40.3202,40.3886,40.3134,40.3886,42400.0
2006-05-31 11:30:00,59.09,59.14,58.92,58.94,12700.0,40.3886,40.4228,40.2724,40.2861,12700.0
2006-05-31 11:35:00,58.96,59.0,58.93,59.0,14300.0,40.2997,40.3271,40.2792,40.3271,14300.0
2006-05-31 11:40:00,58.99,59.0,58.91,58.91,7400.0,40.3202,40.3271,40.2656,40.2656,7400.0
2006-05-31 11:45:00,58.9,58.92,58.72,58.75,20300.0,40.2587,40.2724,40.1357,40.1562,20300.0
2006-05-31 11:50:00,58.76,58.77,58.71,58.76,12200.0,40.163,40.1699,40.1289,40.163,12200.0
2006-05-31 11:55:00,58.74,58.88,58.73,58.73,15800.0,40.1494,40.2451,40.1425,40.1425,15800.0
2006-05-31 12:00:00,58.75,58.75,58.64,58.71,8300.0,40.1562,40.1562,40.081,40.1289,8300.0
2006-05-31 12:05:00,58.73,58.75,58.72,58.75,3000.0,40.1425,40.1562,40.1357,40.1562,3000.0
2006-05-31 12:10:00,58.78,58.86,58.78,58.86,6900.0,40.1767,40.2314,40.1767,40.2314,6900.0
2006-05-31 12:15:00,58.87,58.87,58.82,58.82,42400.0,40.2382,40.2382,40.204,40.204,42400.0
2006-05-31 12:20:00,58.83,58.83,58.77,58.8,6800.0,40.2109,40.2109,40.1699,40.1904,6800.0
2006-05-31 12:25:00,58.8,58.83,58.79,58.83,6200.0,40.1904,40.2109,40.1835,40.2109,6200.0
2006-05-31 12:30:00,58.83,58.86,58.83,58.85,7100.0,40.2109,40.2314,40.2109,40.2245,7100.0
2006-05-31 12:35:00,58.85,58.88,58.85,58.87,7400.0,40.2245,40.2451,40.2245,40.2382,7400.0
2006-05-31 12:40:00,58.87,58.91,58.83,58.83,8200.0,40.2382,40.2656,40.2109,40.2109,8200.0
2006-05-31 12:45:00,58.83,58.87,58.82,58.85,9700.0,40.2109,40.2382,40.204,40.2245,9700.0
2006-05-31 12:50:00,58.82,58.82,58.5,58.54,23500.0,40.204,40.204,39.9853,40.0127,23500.0
2006-05-31 12:55:00,58.54,58.58,58.51,58.58,7100.0,40.0127,40.04,39.9922,40.04,7100.0
2006-05-31 13:00:00,58.56,58.58,58.55,58.55,2500.0,40.0263,40.04,40.0195,40.0195,2500.0
2006-05-31 13:05:00,58.55,58.56,58.53,58.55,3500.0,40.0195,40.0263,40.0058,40.0195,3500.0
2006-05-31 13:10:00,58.55,58.55,58.51,58.51,3500.0,40.0195,40.0195,39.9922,39.9922,3500.0
2006-05-31 13:15:00,58.5,58.57,58.5,58.57,2600.0,39.9853,40.0332,39.9853,40.0332,2600.0
2006-05-31 13:20:00,58.55,58.58,58.54,58.58,2500.0,40.0195,40.04,40.0127,40.04,2500.0
2006-05-31 13:25:00,58.56,58.6,58.56,58.58,3900.0,40.0263,40.0537,40.0263,40.04,3900.0
2006-05-31 13:30:00,58.59,58.59,58.56,58.57,5500.0,40.0468,40.0468,40.0263,40.0332,5500.0
2006-05-31 13:35:00,58.57,58.66,58.56,58.65,9700.0,40.0332,40.0947,40.0263,40.0878,9700.0
2006-05-31 13:40:00,58.65,58.67,58.64,58.66,5100.0,40.0878,40.1015,40.081,40.0947,5100.0
2006-05-31 13:45:00,58.67,58.7,58.48,58.49,32500.0,40.1015,40.122,39.9716,39.9785,32500.0
2006-05-31 13:50:00,58.5,58.5,58.25,58.27,27600.0,39.9853,39.9853,39.8144,39.8281,27600.0
2006-05-31 13:55:00,58.28,58.3,58.1,58.12,41400.0,39.8349,39.8486,39.7119,39.7256,41400.0
2006-05-31 14:00:00,58.1,58.2,57.97,58.01,34600.0,39.7119,39.7803,39.6231,39.6504,34600.0
2006-05-31 14:05:00,58.01,58.18,57.97,58.07,44200.0,39.6504,39.7666,39.6231,39.6914,44200.0
2006-05-31 14:10:00,58.09,58.1,57.83,57.88,34200.0,39.7051,39.7119,39.5274,39.5615,34200.0
2006-05-31 14:15:00,57.88,58.07,57.82,58.07,43000.0,39.5615,39.6914,39.5205,39.6914,43000.0
2006-05-31 14:20:00,58.08,58.19,58.04,58.18,15500.0,39.6982,39.7734,39.6709,39.7666,15500.0
2006-05-31 14:25:00,58.15,58.2,58.09,58.2,20400.0,39.7461,39.7803,39.7051,39.7803,20400.0
2006-05-31 14:30:00,58.2,58.3,58.16,58.18,39300.0,39.7803,39.8486,39.7529,39.7666,39300.0
2006-05-31 14:35:00,58.18,58.24,58.17,58.18,17100.0,39.7666,39.8076,39.7598,39.7666,17100.0
2006-05-31 14:40:00,58.18,58.18,58.02,58.04,17300.0,39.7666,39.7666,39.6572,39.6709,17300.0
2006-05-31 14:45:00,58.04,58.19,58.0,58.14,17400.0,39.6709,39.7734,39.6436,39.7393,17400.0
2006-05-31 14:50:00,58.14,58.14,57.92,58.0,38300.0,39.7393,39.7393,39.5889,39.6436,38300.0
2006-05-31 14:55:00,57.99,58.01,57.87,57.9,36700.0,39.6367,39.6504,39.5547,39.5752,36700.0
2006-05-31 15:00:00,57.9,57.97,57.9,57.95,37600.0,39.5752,39.6231,39.5752,39.6094,37600.0
2006-05-31 15:05:00,57.93,57.94,57.82,57.89,54500.0,39.5957,39.6026,39.5205,39.5684,54500.0
2006-05-31 15:10:00,57.91,57.92,57.8,57.85,20900.0,39.582,39.5889,39.5069,39.541,20900.0
2006-05-31 15:15:00,57.84,57.88,57.83,57.87,16700.0,39.5342,39.5615,39.5274,39.5547,16700.0
2006-05-31 15:20:00,57.87,57.89,57.74,57.74,50700.0,39.5547,39.5684,39.4659,39.4659,50700.0
2006-05-31 15:25:00,57.74,57.81,57.62,57.78,66900.0,39.4659,39.5137,39.3838,39.4932,66900.0
2006-05-31 15:30:00,57.78,57.81,57.78,57.81,47900.0,39.4932,39.5137,39.4932,39.5137,47900.0
2006-05-31 15:35:00,57.81,57.84,57.8,57.81,44500.0,39.5137,39.5342,39.5069,39.5137,44500.0
2006-05-31 15:40:00,57.81,57.9,57.8,57.89,58200.0,39.5137,39.5752,39.5069,39.5684,58200.0
2006-05-31 15:45:00,57.89,57.92,57.86,57.86,63800.0,39.5684,39.5889,39.5479,39.5479,63800.0
2006-05-31 15:50:00,57.86,58.19,57.86,58.19,83200.0,39.5479,39.7734,39.5479,39.7734,83200.0
2006-05-31 15:55:00,58.18,58.21,57.85,57.89,210600.0,39.7666,39.7871,39.541,39.5684,210600.0
2006-06-01 09:30:00,57.95,58.09,57.88,58.08,60500.0,39.6094,39.7051,39.5615,39.6982,60500.0
2006-06-01 09:35:00,58.08,58.09,57.88,58.0,52100.0,39.6982,39.7051,39.5615,39.6436,52100.0
2006-06-01 09:40:00,58.0,58.05,57.75,57.75,49700.0,39.6436,39.6777,39.4727,39.4727,49700.0
2006-06-01 09:45:00,57.81,58.0,57.72,57.96,62500.0,39.5137,39.6436,39.4522,39.6162,62500.0
2006-06-01 09:50:00,57.96,57.99,57.84,57.99,34900.0,39.6162,39.6367,39.5342,39.6367,34900.0
2006-06-01 09:55:00,57.99,58.06,57.92,58.0,52600.0,39.6367,39.6846,39.5889,39.6436,52600.0
2006-06-01 10:00:00,57.98,58.09,57.97,58.08,46300.0,39.6299,39.7051,39.6231,39.6982,46300.0
2006-06-01 10:05:00,58.08,58.09,57.9,57.9,83200.0,39.6982,39.7051,39.5752,39.5752,83200.0
2006-06-01 10:10:00,57.85,58.0,57.7,58.0,27700.0,39.541,39.6436,39.4385,39.6436,27700.0
2006-06-01 10:15:00,57.98,58.0,57.9,57.94,12900.0,39.6299,39.6436,39.5752,39.6026,12900.0
2006-06-01 10:20:00,57.95,58.0,57.85,57.85,33600.0,39.6094,39.6436,39.541,39.541,33600.0
2006-06-01 10:25:00,57.85,57.86,57.65,57.78,37300.0,39.541,39.5479,39.4043,39.4932,37300.0
2006-06-01 10:30:00,57.78,57.85,57.73,57.75,114200.0,39.4932,39.541,39.459,39.4727,114200.0
2006-06-01 10:35:00,57.75,57.79,57.55,57.65,146200.0,39.4727,39.5,39.336,39.4043,146200.0
2006-06-01 10:40:00,57.66,57.73,57.55,57.71,46800.0,39.4112,39.459,39.336,39.4453,46800.0
2006-06-01 10:45:00,57.71,57.71,57.15,57.15,65800.0,39.4453,39.4453,39.0626,39.0626,65800.0
2006-06-01 10:50:00,57.17,57.32,57.15,57.28,150200.0,39.0763,39.1788,39.0626,39.1514,150200.0
2006-06-01 10:55:00,57.28,57.3,57.17,57.19,52200.0,39.1514,39.1651,39.0763,39.0899,52200.0
2006-06-01 11:00:00,57.16,57.21,57.11,57.21,37500.0,39.0694,39.1036,39.0352,39.1036,37500.0
2006-06-01 11:05:00,57.21,57.21,57.18,57.19,77200.0,39.1036,39.1036,39.0831,39.0899,77200.0
2006-06-01 11:10:00,57.2,57.25,57.12,57.2,82800.0,39.0968,39.1309,39.0421,39.0968,82800.0
2006-06-01 11:15:00,57.2,57.25,57.05,57.13,108400.0,39.0968,39.1309,38.9942,39.0489,108400.0
2006-06-01 11:20:00,57.15,57.25,57.09,57.11,80300.0,39.0626,39.1309,39.0216,39.0352,80300.0
2006-06-01 11:25:00,57.12,57.14,57.03,57.03,23300.0,39.0421,39.0557,38.9806,38.9806,23300.0
2006-06-01 11:30:00,57.03,57.19,56.92,57.13,51700.0,38.9806,39.0899,38.9054,39.0489,51700.0
2006-06-01 11:35:00,57.11,57.12,56.93,56.94,37500.0,39.0352,39.0421,38.9122,38.919,37500.0
2006-06-01 11:40:00,56.94,57.01,56.9,56.95,70800.0,38.919,38.9669,38.8917,38.9259,70800.0
2006-06-01 11:45:00,56.95,56.95,56.61,56.62,62500.0,38.9259,38.9259,38.6935,38.7003,62500.0
2006-06-01 11:50:00,56.62,56.66,56.56,56.62,78500.0,38.7003,38.7277,38.6593,38.7003,78500.0
2006-06-01 11:55:00,56.6,56.66,56.51,56.52,207800.0,38.6866,38.7277,38.6251,38.632,207800.0
2006-06-01 12:00:00,56.5,56.5,56.26,56.4,134200.0,38.6183,38.6183,38.4543,38.5499,134200.0
2006-06-01 12:05:00,56.4,56.4,56.13,56.17,125500.0,38.5499,38.5499,38.3654,38.3927,125500.0
2006-06-01 12:10:00,56.17,56.28,56.14,56.26,81200.0,38.3927,38.4679,38.3722,38.4543,81200.0
2006-06-01 12:15:00,56.23,56.23,56.02,56.11,59500.0,38.4338,38.4338,38.2902,38.3517,59500.0
2006-06-01 12:20:00,56.12,56.34,56.09,56.34,29100.0,38.3586,38.5089,38.3381,38.5089,29100.0
2006-06-01 12:25:00,56.33,56.41,56.31,56.37,63600.0,38.5021,38.5568,38.4884,38.5294,63600.0
2006-06-01 12:30:00,56.38,56.49,56.3,56.43,58300.0,38.5363,38.6115,38.4816,38.5705,58300.0
2006-06-01 12:35:00,56.44,56.49,56.28,56.32,49800.0,38.5773,38.6115,38.4679,38.4953,49800.0
2006-06-01 12:40:00,56.28,56.28,56.02,56.05,38900.0,38.4679,38.4679,38.2902,38.3107,38900.0
2006-06-01 12:45:00,56.04,56.49,56.02,56.49,50400.0,38.3039,38.6115,38.2902,38.6115,50400.0
2006-06-01 12:50:00,56.49,56.49,56.3,56.4,11700.0,38.6115,38.6115,38.4816,38.5499,11700.0
2006-06-01 12:55:00,56.4,56.58,56.4,56.46,41800.0,38.5499,38.673,38.5499,38.591,41800.0
2006-06-01 13:00:00,56.45,56.57,56.42,56.56,33600.0,38.5841,38.6661,38.5636,38.6593,33600.0
2006-06-01 13:05:00,56.58,56.66,56.56,56.65,10300.0,38.673,38.7277,38.6593,38.7208,10300.0
2006-06-01 13:10:00,56.63,56.78,56.63,56.77,23800.0,38.7072,38.8097,38.7072,38.8028,23800.0
2006-06-01 13:15:00,56.79,56.97,56.79,56.93,28700.0,38.8165,38.9395,38.8165,38.9122,28700.0
2006-06-01 13:20:00,56.92,56.95,56.87,56.87,27600.0,38.9054,38.9259,38.8712,38.8712,27600.0
2006-06-01 13:25:00,56.85,56.85,56.59,56.76,33800.0,38.8575,38.8575,38.6798,38.796,33800.0
2006-06-01 13:30:00,56.8,56.93,56.8,56.89,26500.0,38.8234,38.9122,38.8234,38.8849,26500.0
2006-06-01 13:35:00,56.94,57.0,56.93,56.93,69300.0,38.919,38.9601,38.9122,38.9122,69300.0
2006-06-01 13:40:00,56.92,57.07,56.89,57.07,20400.0,38.9054,39.0079,38.8849,39.0079,20400.0
2006-06-01 13:45:00,57.07,57.19,57.05,57.06,71800.0,39.0079,39.0899,38.9942,39.0011,71800.0
2006-06-01 13:50:00,57.07,57.09,57.0,57.03,4600.0,39.0079,39.0216,38.9601,38.9806,4600.0
2006-06-01 13:55:00,57.0,57.15,57.0,57.15,72000.0,38.9601,39.0626,38.9601,39.0626,72000.0
2006-06-01 14:00:00,57.16,57.28,57.16,57.28,12200.0,39.0694,39.1514,39.0694,39.1514,12200.0
2006-06-01 14:05:00,57.28,57.3,57.17,57.22,98000.0,39.1514,39.1651,39.0763,39.1104,98000.0
2006-06-01 14:10:00,57.22,57.23,57.08,57.11,14900.0,39.1104,39.1173,39.0147,39.0352,14900.0
2006-06-01 14:15:00,57.11,57.12,57.0,57.08,67100.0,39.0352,39.0421,38.9601,39.0147,67100.0
2006-06-01 14:20:00,57.08,57.14,57.06,57.12,25100.0,39.0147,39.0557,39.0011,39.0421,25100.0
2006-06-01 14:25:00,57.1,57.11,57.06,57.07,5700.0,39.0284,39.0352,39.0011,39.0079,5700.0
2006-06-01 14:30:00,57.08,57.18,57.07,57.17,10800.0,39.0147,39.0831,39.0079,39.0763,10800.0
2006-06-01 14:35:00,57.17,57.24,57.17,57.19,21700.0,39.0763,39.1241,39.0763,39.0899,21700.0
2006-06-01 14:40:00,57.18,57.18,57.1,57.16,15100.0,39.0831,39.0831,39.0284,39.0694,15100.0
2006-06-01 14:45:00,57.15,57.16,57.11,57.16,17400.0,39.0626,39.0694,39.0352,39.0694,17400.0
2006-06-01 14:50:00,57.16,57.18,57.11,57.13,17000.0,39.0694,39.0831,39.0352,39.0489,17000.0
2006-06-01 14:55:00,57.12,57.19,57.11,57.14,13300.0,39.0421,39.0899,39.0352,39.0557,13300.0
2006-06-01 15:00:00,57.14,57.15,57.06,57.06,13600.0,39.0557,39.0626,39.0011,39.0011,13600.0
2006-06-01 15:05:00,57.09,57.12,57.05,57.11,46400.0,39.0216,39.0421,38.9942,39.0352,46400.0
2006-06-01 15:10:00,57.11,57.3,57.09,57.3,43500.0,39.0352,39.1651,39.0216,39.1651,43500.0
2006-06-01 15:15:00,57.3,57.34,57.2,57.24,50700.0,39.1651,39.1924,39.0968,39.1241,50700.0
2006-06-01 15:20:00,57.24,57.29,57.15,57.16,28100.0,39.1241,39.1583,39.0626,39.0694,28100.0
2006-06-01 15:25:00,57.18,57.28,57.17,57.19,34500.0,39.0831,39.1514,39.0763,39.0899,34500.0
2006-06-01 15:30:00,57.19,57.27,57.19,57.23,24100.0,39.0899,39.1446,39.0899,39.1173,24100.0
2006-06-01 15:35:00,57.25,57.28,57.19,57.2,76700.0,39.1309,39.1514,39.0899,39.0968,76700.0
2006-06-01 15:40:00,57.19,57.2,57.1,57.14,59500.0,39.0899,39.0968,39.0284,39.0557,59500.0
2006-06-01 15:45:00,57.14,57.14,57.03,57.06,134800.0,39.0557,39.0557,38.9806,39.0011,134800.0
2006-06-01 15:50:00,57.04,57.13,57.04,57.12,78000.0,38.9874,39.0489,38.9874,39.0421,78000.0
2006-06-01 15:55:00,57.12,57.24,57.12,57.23,79800.0,39.0421,39.1241,39.0421,39.1173,79800.0
2006-06-02 09:30:00,57.98,58.0,57.7,57.71,76800.0,39.6299,39.6436,39.4385,39.4453,76800.0
2006-06-02 09:35:00,57.71,57.8,57.42,57.71,35600.0,39.4453,39.5069,39.2471,39.4453,35600.0
2006-06-02 09:40:00,57.71,57.73,57.53,57.68,44900.0,39.4453,39.459,39.3223,39.4248,44900.0
2006-06-02 09:45:00,57.67,57.9,57.67,57.87,42500.0,39.418,39.5752,39.418,39.5547,42500.0
2006-06-02 09:50:00,57.8,57.91,57.65,57.71,45200.0,39.5069,39.582,39.4043,39.4453,45200.0
2006-06-02 09:55:00,57.76,57.8,57.66,57.7,35300.0,39.4795,39.5069,39.4112,39.4385,35300.0
2006-06-02 10:00:00,57.7,57.8,57.66,57.76,26700.0,39.4385,39.5069,39.4112,39.4795,26700.0
2006-06-02 10:05:00,57.72,57.76,57.56,57.6,42200.0,39.4522,39.4795,39.3428,39.3702,42200.0
2006-06-02 10:10:00,57.59,57.72,57.59,57.62,13300.0,39.3633,39.4522,39.3633,39.3838,13300.0
2006-06-02 10:15:00,57.62,57.75,57.59,57.64,14300.0,39.3838,39.4727,39.3633,39.3975,14300.0
2006-06-02 10:20:00,57.65,57.79,57.64,57.68,36500.0,39.4043,39.5,39.3975,39.4248,36500.0
2006-06-02 10:25:00,57.68,57.8,57.63,57.7,31600.0,39.4248,39.5069,39.3907,39.4385,31600.0
2006-06-02 10:30:00,57.71,57.73,57.63,57.71,19700.0,39.4453,39.459,39.3907,39.4453,19700.0
2006-06-02 10:35:00,57.72,57.74,57.64,57.64,27600.0,39.4522,39.4659,39.3975,39.3975,27600.0
2006-06-02 10:40:00,57.64,57.77,57.64,57.75,13700.0,39.3975,39.4864,39.3975,39.4727,13700.0
2006-06-02 10:45:00,57.75,57.9,57.74,57.88,26800.0,39.4727,39.5752,39.4659,39.5615,26800.0
2006-06-02 10:50:00,57.84,57.9,57.84,57.87,18200.0,39.5342,39.5752,39.5342,39.5547,18200.0
2006-06-02 10:55:00,57.88,57.89,57.8,57.87,36100.0,39.5615,39.5684,39.5069,39.5547,36100.0
2006-06-02 11:00:00,57.87,57.89,57.85,57.85,9400.0,39.5547,39.5684,39.541,39.541,9400.0
2006-06-02 11:05:00,57.83,57.92,57.77,57.92,21100.0,39.5274,39.5889,39.4864,39.5889,21100.0
2006-06-02 11:10:00,57.98,58.1,57.95,58.1,36100.0,39.6299,39.7119,39.6094,39.7119,36100.0
2006-06-02 11:15:00,58.08,58.13,58.0,58.0,16000.0,39.6982,39.7324,39.6436,39.6436,16000.0
2006-06-02 11:20:00,58.02,58.05,57.95,58.0,10400.0,39.6572,39.6777,39.6094,39.6436,10400.0
2006-06-02 11:25:00,58.03,58.04,57.75,57.79,19800.0,39.6641,39.6709,39.4727,39.5,19800.0
2006-06-02 11:30:00,57.79,57.9,57.79,57.81,9000.0,39.5,39.5752,39.5,39.5137,9000.0
2006-06-02 11:35:00,57.81,57.87,57.67,57.7,10900.0,39.5137,39.5547,39.418,39.4385,10900.0
2006-06-02 11:40:00,57.7,57.7,57.6,57.62,10300.0,39.4385,39.4385,39.3702,39.3838,10300.0
2006-06-02 11:45:00,57.6,57.8,57.6,57.8,13500.0,39.3702,39.5069,39.3702,39.5069,13500.0
2006-06-02 11:50:00,57.77,57.91,57.73,57.89,10800.0,39.4864,39.582,39.459,39.5684,10800.0
2006-06-02 11:55:00,57.87,57.93,57.74,57.74,12100.0,39.5547,39.5957,39.4659,39.4659,12100.0
2006-06-02 12:00:00,57.75,57.94,57.72,57.9,13300.0,39.4727,39.6026,39.4522,39.5752,13300.0
2006-06-02 12:05:00,57.9,57.92,57.81,57.89,6800.0,39.5752,39.5889,39.5137,39.5684,6800.0
2006-06-02 12:10:00,57.89,57.97,57.87,57.87,10200.0,39.5684,39.6231,39.5547,39.5547,10200.0
2006-06-02 12:15:00,57.87,57.9,57.79,57.89,11100.0,39.5547,39.5752,39.5,39.5684,11100.0
2006-06-02 12:20:00,57.89,58.03,57.89,57.99,14000.0,39.5684,39.6641,39.5684,39.6367,14000.0
2006-06-02 12:25:00,57.99,58.05,57.99,58.01,21300.0,39.6367,39.6777,39.6367,39.6504,21300.0
2006-06-02 12:30:00,58.0,58.0,57.92,57.94,125200.0,39.6436,39.6436,39.5889,39.6026,125200.0
2006-06-02 12:35:00,57.94,58.02,57.91,57.99,24300.0,39.6026,39.6572,39.582,39.6367,24300.0
2006-06-02 12:40:00,57.99,58.04,57.99,58.0,12800.0,39.6367,39.6709,39.6367,39.6436,12800.0
2006-06-02 12:45:00,58.01,58.07,58.01,58.07,10200.0,39.6504,39.6914,39.6504,39.6914,10200.0
2006-06-02 12:50:00,58.05,58.09,58.05,58.07,13800.0,39.6777,39.7051,39.6777,39.6914,13800.0
2006-06-02 12:55:00,58.07,58.09,57.89,57.91,16200.0,39.6914,39.7051,39.5684,39.582,16200.0
2006-06-02 13:00:00,57.91,57.91,57.82,57.85,17900.0,39.582,39.582,39.5205,39.541,17900.0
2006-06-02 13:05:00,57.83,57.95,57.83,57.91,7200.0,39.5274,39.6094,39.5274,39.582,7200.0
2006-06-02 13:10:00,57.91,57.93,57.87,57.9,8800.0,39.582,39.5957,39.5547,39.5752,8800.0
2006-06-02 13:15:00,57.92,58.0,57.9,57.95,9900.0,39.5889,39.6436,39.5752,39.6094,9900.0
2006-06-02 13:20:00,57.92,57.99,57.9,57.9,9900.0,39.5889,39.6367,39.5752,39.5752,9900.0
2006-06-02 13:25:00,57.89,58.08,57.89,58.08,9200.0,39.5684,39.6982,39.5684,39.6982,9200.0
2006-06-02 13:30:00,58.08,58.08,57.92,58.0,12400.0,39.6982,39.6982,39.5889,39.6436,12400.0
2006-06-02 13:35:00,57.99,58.05,57.98,58.01,9300.0,39.6367,39.6777,39.6299,39.6504,9300.0
2006-06-02 13:40:00,57.99,58.13,57.99,58.08,10700.0,39.6367,39.7324,39.6367,39.6982,10700.0
2006-06-02 13:45:00,58.09,58.13,58.07,58.11,14300.0,39.7051,39.7324,39.6914,39.7187,14300.0
2006-06-02 13:50:00,58.08,58.09,58.01,58.06,14800.0,39.6982,39.7051,39.6504,39.6846,14800.0
2006-06-02 13:55:00,58.06,58.06,58.0,58.05,14100.0,39.6846,39.6846,39.6436,39.6777,14100.0
2006-06-02 14:00:00,58.04,58.09,58.02,58.08,21100.0,39.6709,39.7051,39.6572,39.6982,21100.0
2006-06-02 14:05:00,58.09,58.16,58.06,58.16,19200.0,39.7051,39.7529,39.6846,39.7529,19200.0
2006-06-02 14:10:00,58.15,58.15,58.0,58.01,23400.0,39.7461,39.7461,39.6436,39.6504,23400.0
2006-06-02 14:15:00,58.01,58.06,57.8,57.94,30200.0,39.6504,39.6846,39.5069,39.6026,30200.0
2006-06-02 14:20:00,57.93,57.98,57.91,57.97,10000.0,39.5957,39.6299,39.582,39.6231,10000.0
2006-06-02 14:25:00,57.95,58.04,57.94,57.98,8100.0,39.6094,39.6709,39.6026,39.6299,8100.0
2006-06-02 14:30:00,57.99,58.1,57.99,58.06,14300.0,39.6367,39.7119,39.6367,39.6846,14300.0
2006-06-02 14:35:00,58.05,58.17,58.01,58.13,14200.0,39.6777,39.7598,39.6504,39.7324,14200.0
2006-06-02 14:40:00,58.14,58.17,58.12,58.12,16200.0,39.7393,39.7598,39.7256,39.7256,16200.0
2006-06-02 14:45:00,58.12,58.19,58.11,58.15,15300.0,39.7256,39.7734,39.7187,39.7461,15300.0
2006-06-02 14:50:00,58.15,58.2,58.1,58.1,17900.0,39.7461,39.7803,39.7119,39.7119,17900.0
2006-06-02 14:55:00,58.1,58.15,58.06,58.12,13600.0,39.7119,39.7461,39.6846,39.7256,13600.0
2006-06-02 15:00:00,58.12,58.15,58.08,58.12,7400.0,39.7256,39.7461,39.6982,39.7256,7400.0
2006-06-02 15:05:00,58.12,58.15,58.04,58.14,18700.0,39.7256,39.7461,39.6709,39.7393,18700.0
2006-06-02 15:10:00,58.12,58.13,58.1,58.11,8100.0,39.7256,39.7324,39.7119,39.7187,8100.0
2006-06-02 15:15:00,58.11,58.12,57.92,58.01,15900.0,39.7187,39.7256,39.5889,39.6504,15900.0
2006-06-02 15:20:00,57.99,57.99,57.86,57.87,12300.0,39.6367,39.6367,39.5479,39.5547,12300.0
2006-06-02 15:25:00,57.88,58.0,57.83,58.0,16200.0,39.5615,39.6436,39.5274,39.6436,16200.0
2006-06-02 15:30:00,58.04,58.06,58.0,58.06,28800.0,39.6709,39.6846,39.6436,39.6846,28800.0
2006-06-02 15:35:00,58.07,58.12,58.05,58.09,17000.0,39.6914,39.7256,39.6777,39.7051,17000.0
2006-06-02 15:40:00,58.08,58.15,57.98,58.01,21300.0,39.6982,39.7461,39.6299,39.6504,21300.0
2006-06-02 15:45:00,58.02,58.05,57.96,58.02,32200.0,39.6572,39.6777,39.6162,39.6572,32200.0
2006-06-02 15:50:00,58.02,58.02,57.98,57.99,33900.0,39.6572,39.6572,39.6299,39.6367,33900.0
2006-06-02 15:55:00,57.99,58.05,57.97,58.04,28600.0,39.6367,39.6777,39.6231,39.6709,28600.0
2006-06-05 09:30:00,57.75,58.11,57.75,57.92,24300.0,39.4727,39.7187,39.4727,39.5889,24300.0
2006-06-05 09:35:00,57.94,58.12,57.84,57.87,13800.0,39.6026,39.7256,39.5342,39.5547,13800.0
2006-06-05 09:40:00,57.82,58.2,57.79,58.0,15300.0,39.5205,39.7803,39.5,39.6436,15300.0
2006-06-05 09:45:00,58.05,58.05,57.92,57.98,10200.0,39.6777,39.6777,39.5889,39.6299,10200.0
2006-06-05 09:50:00,57.96,57.97,57.66,57.85,17500.0,39.6162,39.6231,39.4112,39.541,17500.0
2006-06-05 09:55:00,57.87,57.98,57.78,57.88,14300.0,39.5547,39.6299,39.4932,39.5615,14300.0
2006-06-05 10:00:00,57.88,57.95,57.75,57.88,24300.0,39.5615,39.6094,39.4727,39.5615,24300.0
2006-06-05 10:05:00,57.9,58.03,57.9,57.94,8900.0,39.5752,39.6641,39.5752,39.6026,8900.0
2006-06-05 10:10:00,57.94,58.04,57.94,58.02,8500.0,39.6026,39.6709,39.6026,39.6572,8500.0
2006-06-05 10:15:00,58.02,58.11,58.02,58.11,11700.0,39.6572,39.7187,39.6572,39.7187,11700.0
2006-06-05 10:20:00,58.11,58.12,57.99,57.99,10600.0,39.7187,39.7256,39.6367,39.6367,10600.0
2006-06-05 10:25:00,58.04,58.04,57.94,57.96,9900.0,39.6709,39.6709,39.6026,39.6162,9900.0
2006-06-05 10:30:00,57.96,58.01,57.93,57.99,7900.0,39.6162,39.6504,39.5957,39.6367,7900.0
2006-06-05 10:35:00,58.01,58.09,58.0,58.09,5600.0,39.6504,39.7051,39.6436,39.7051,5600.0
2006-06-05 10:40:00,58.06,58.11,57.99,58.08,12500.0,39.6846,39.7187,39.6367,39.6982,12500.0
2006-06-05 10:45:00,58.06,58.1,58.0,58.1,11500.0,39.6846,39.7119,39.6436,39.7119,11500.0
2006-06-05 10:50:00,58.09,58.15,58.09,58.11,8100.0,39.7051,39.7461,39.7051,39.7187,8100.0
2006-06-05 10:55:00,58.09,58.11,58.06,58.11,8300.0,39.7051,39.7187,39.6846,39.7187,8300.0
2006-06-05 11:00:00,58.12,58.23,58.11,58.23,10200.0,39.7256,39.8008,39.7187,39.8008,10200.0
2006-06-05 11:05:00,58.25,58.35,58.24,58.25,43600.0,39.8144,39.8828,39.8076,39.8144,43600.0
2006-06-05 11:10:00,58.25,58.29,58.17,58.24,15200.0,39.8144,39.8418,39.7598,39.8076,15200.0
2006-06-05 11:15:00,58.24,58.32,58.24,58.3,5700.0,39.8076,39.8623,39.8076,39.8486,5700.0
2006-06-05 11:20:00,58.31,58.33,58.28,58.32,6300.0,39.8555,39.8691,39.8349,39.8623,6300.0
2006-06-05 11:25:00,58.31,58.34,58.28,58.32,9100.0,39.8555,39.876,39.8349,39.8623,9100.0
2006-06-05 11:30:00,58.34,58.34,58.3,58.33,3800.0,39.876,39.876,39.8486,39.8691,3800.0
2006-06-05 11:35:00,58.33,58.33,58.15,58.2,7000.0,39.8691,39.8691,39.7461,39.7803,7000.0
2006-06-05 11:40:00,58.19,58.34,58.19,58.32,9100.0,39.7734,39.876,39.7734,39.8623,9100.0
2006-06-05 11:45:00,58.32,58.36,58.28,58.34,3900.0,39.8623,39.8896,39.8349,39.876,3900.0
2006-06-05 11:50:00,58.32,58.32,58.27,58.29,3600.0,39.8623,39.8623,39.8281,39.8418,3600.0
2006-06-05 11:55:00,58.29,58.29,58.22,58.22,9900.0,39.8418,39.8418,39.7939,39.7939,9900.0
2006-06-05 12:00:00,58.25,58.35,58.2,58.3,19500.0,39.8144,39.8828,39.7803,39.8486,19500.0
2006-06-05 12:05:00,58.3,58.3,58.24,58.24,10000.0,39.8486,39.8486,39.8076,39.8076,10000.0
2006-06-05 12:10:00,58.27,58.29,58.2,58.29,3200.0,39.8281,39.8418,39.7803,39.8418,3200.0
2006-06-05 12:15:00,58.29,58.31,58.28,58.29,3200.0,39.8418,39.8555,39.8349,39.8418,3200.0
2006-06-05 12:20:00,58.28,58.31,58.24,58.25,3100.0,39.8349,39.8555,39.8076,39.8144,3100.0
2006-06-05 12:25:00,58.25,58.29,58.25,58.26,2000.0,39.8144,39.8418,39.8144,39.8213,2000.0
2006-06-05 12:30:00,58.26,58.31,58.23,58.28,6000.0,39.8213,39.8555,39.8008,39.8349,6000.0
2006-06-05 12:35:00,58.29,58.29,58.22,58.23,4400.0,39.8418,39.8418,39.7939,39.8008,4400.0
2006-06-05 12:40:00,58.23,58.29,58.2,58.29,6300.0,39.8008,39.8418,39.7803,39.8418,6300.0
2006-06-05 12:45:00,58.26,58.35,58.25,58.35,11400.0,39.8213,39.8828,39.8144,39.8828,11400.0
2006-06-05 12:50:00,58.34,58.37,58.27,58.29,11800.0,39.876,39.8965,39.8281,39.8418,11800.0
2006-06-05 12:55:00,58.29,58.35,58.27,58.35,2900.0,39.8418,39.8828,39.8281,39.8828,2900.0
2006-06-05 13:00:00,58.34,58.37,58.32,58.35,2800.0,39.876,39.8965,39.8623,39.8828,2800.0
2006-06-05 13:05:00,58.35,58.36,58.33,58.36,3400.0,39.8828,39.8896,39.8691,39.8896,3400.0
2006-06-05 13:10:00,58.37,58.4,58.37,58.38,5600.0,39.8965,39.917,39.8965,39.9033,5600.0
2006-06-05 13:15:00,58.35,58.36,58.27,58.34,5900.0,39.8828,39.8896,39.8281,39.876,5900.0
2006-06-05 13:20:00,58.34,58.37,58.29,58.36,3500.0,39.876,39.8965,39.8418,39.8896,3500.0
2006-06-05 13:25:00,58.32,58.34,58.3,58.32,2600.0,39.8623,39.876,39.8486,39.8623,2600.0
2006-06-05 13:30:00,58.32,58.33,58.27,58.27,2600.0,39.8623,39.8691,39.8281,39.8281,2600.0
2006-06-05 13:35:00,58.27,58.35,58.24,58.35,10400.0,39.8281,39.8828,39.8076,39.8828,10400.0
2006-06-05 13:40:00,58.33,58.34,58.27,58.31,4000.0,39.8691,39.876,39.8281,39.8555,4000.0
2006-06-05 13:45:00,58.32,58.32,58.11,58.16,15000.0,39.8623,39.8623,39.7187,39.7529,15000.0
2006-06-05 13:50:00,58.16,58.18,58.13,58.15,7600.0,39.7529,39.7666,39.7324,39.7461,7600.0
2006-06-05 13:55:00,58.16,58.18,58.1,58.17,13400.0,39.7529,39.7666,39.7119,39.7598,13400.0
2006-06-05 14:00:00,58.16,58.19,58.11,58.15,14500.0,39.7529,39.7734,39.7187,39.7461,14500.0
2006-06-05 14:05:00,58.16,58.2,58.0,58.05,23200.0,39.7529,39.7803,39.6436,39.6777,23200.0
2006-06-05 14:10:00,58.06,58.19,58.06,58.19,5800.0,39.6846,39.7734,39.6846,39.7734,5800.0
2006-06-05 14:15:00,58.17,58.17,57.93,57.96,38500.0,39.7598,39.7598,39.5957,39.6162,38500.0
2006-06-05 14:20:00,57.96,57.96,57.8,57.87,12900.0,39.6162,39.6162,39.5069,39.5547,12900.0
2006-06-05 14:25:00,57.86,57.9,57.82,57.82,5900.0,39.5479,39.5752,39.5205,39.5205,5900.0
2006-06-05 14:30:00,57.83,57.83,57.75,57.75,13700.0,39.5274,39.5274,39.4727,39.4727,13700.0
2006-06-05 14:35:00,57.76,57.86,57.72,57.83,17900.0,39.4795,39.5479,39.4522,39.5274,17900.0
2006-06-05 14:40:00,57.84,58.0,57.8,58.0,17600.0,39.5342,39.6436,39.5069,39.6436,17600.0
2006-06-05 14:45:00,57.95,58.07,57.94,58.01,16600.0,39.6094,39.6914,39.6026,39.6504,16600.0
2006-06-05 14:50:00,58.0,58.09,57.98,58.09,12800.0,39.6436,39.7051,39.6299,39.7051,12800.0
2006-06-05 14:55:00,58.09,58.12,57.91,57.91,12400.0,39.7051,39.7256,39.582,39.582,12400.0
2006-06-05 15:00:00,57.95,57.97,57.88,57.9,11100.0,39.6094,39.6231,39.5615,39.5752,11100.0
2006-06-05 15:05:00,57.9,57.98,57.87,57.89,10500.0,39.5752,39.6299,39.5547,39.5684,10500.0
2006-06-05 15:10:00,57.87,57.87,57.74,57.75,63100.0,39.5547,39.5547,39.4659,39.4727,63100.0
2006-06-05 15:15:00,57.74,57.89,57.71,57.89,37500.0,39.4659,39.5684,39.4453,39.5684,37500.0
2006-06-05 15:20:00,57.89,57.89,57.74,57.75,18300.0,39.5684,39.5684,39.4659,39.4727,18300.0
2006-06-05 15:25:00,57.75,57.75,57.51,57.52,14600.0,39.4727,39.4727,39.3086,39.3155,14600.0
2006-06-05 15:30:00,57.51,57.56,57.5,57.53,12100.0,39.3086,39.3428,39.3018,39.3223,12100.0
2006-06-05 15:35:00,57.52,57.53,57.44,57.53,23400.0,39.3155,39.3223,39.2608,39.3223,23400.0
2006-06-05 15:40:00,57.5,57.5,57.26,57.27,20800.0,39.3018,39.3018,39.1378,39.1446,20800.0
2006-06-05 15:45:00,57.27,57.27,57.08,57.08,21300.0,39.1446,39.1446,39.0147,39.0147,21300.0
2006-06-05 15:50:00,57.09,57.2,57.07,57.19,33400.0,39.0216,39.0968,39.0079,39.0899,33400.0
2006-06-05 15:55:00,57.2,57.23,57.13,57.23,56700.0,39.0968,39.1173,39.0489,39.1173,56700.0
2006-06-06 09:30:00,57.27,57.74,57.27,57.57,24600.0,39.1446,39.4659,39.1446,39.3497,24600.0
2006-06-06 09:35:00,57.62,57.7,57.36,57.36,14100.0,39.3838,39.4385,39.2061,39.2061,14100.0
2006-06-06 09:40:00,57.37,57.51,56.98,56.98,25300.0,39.213,39.3086,38.9464,38.9464,25300.0
2006-06-06 09:45:00,56.93,56.94,56.5,56.59,47700.0,38.9122,38.919,38.6183,38.6798,47700.0
2006-06-06 09:50:00,56.59,56.8,56.56,56.57,19400.0,38.6798,38.8234,38.6593,38.6661,19400.0
2006-06-06 09:55:00,56.57,56.57,56.04,56.41,64000.0,38.6661,38.6661,38.3039,38.5568,64000.0
2006-06-06 10:00:00,56.41,56.41,55.98,55.98,54200.0,38.5568,38.5568,38.2629,38.2629,54200.0
2006-06-06 10:05:00,55.97,56.15,55.93,56.02,52300.0,38.256,38.3791,38.2287,38.2902,52300.0
2006-06-06 10:10:00,56.02,56.15,55.92,56.0,52300.0,38.2902,38.3791,38.2219,38.2765,52300.0
2006-06-06 10:15:00,56.05,56.05,55.93,56.0,41700.0,38.3107,38.3107,38.2287,38.2765,41700.0
2006-06-06 10:20:00,55.98,56.46,55.97,56.26,58100.0,38.2629,38.591,38.256,38.4543,58100.0
2006-06-06 10:25:00,56.24,56.25,55.9,56.06,25200.0,38.4406,38.4474,38.2082,38.3176,25200.0
2006-06-06 10:30:00,56.04,56.19,55.99,56.19,31700.0,38.3039,38.4064,38.2697,38.4064,31700.0
2006-06-06 10:35:00,56.21,56.25,56.15,56.2,15000.0,38.4201,38.4474,38.3791,38.4132,15000.0
2006-06-06 10:40:00,56.2,56.29,56.13,56.29,41900.0,38.4132,38.4748,38.3654,38.4748,41900.0
2006-06-06 10:45:00,56.29,56.45,56.29,56.44,28100.0,38.4748,38.5841,38.4748,38.5773,28100.0
2006-06-06 10:50:00,56.43,56.55,56.43,56.49,31100.0,38.5705,38.6525,38.5705,38.6115,31100.0
2006-06-06 10:55:00,56.5,56.5,56.35,56.36,32700.0,38.6183,38.6183,38.5158,38.5226,32700.0
2006-06-06 11:00:00,56.38,56.46,56.32,56.32,8000.0,38.5363,38.591,38.4953,38.4953,8000.0
2006-06-06 11:05:00,56.31,56.44,56.3,56.36,24700.0,38.4884,38.5773,38.4816,38.5226,24700.0
2006-06-06 11:10:00,56.36,56.37,56.27,56.33,15900.0,38.5226,38.5294,38.4611,38.5021,15900.0
2006-06-06 11:15:00,56.28,56.36,56.18,56.3,68700.0,38.4679,38.5226,38.3996,38.4816,68700.0
2006-06-06 11:20:00,56.29,56.55,56.26,56.55,25600.0,38.4748,38.6525,38.4543,38.6525,25600.0
2006-06-06 11:25:00,56.51,56.55,56.43,56.49,4900.0,38.6251,38.6525,38.5705,38.6115,4900.0
2006-06-06 11:30:00,56.5,56.63,56.48,56.59,11800.0,38.6183,38.7072,38.6046,38.6798,11800.0
2006-06-06 11:35:00,56.58,56.59,56.42,56.43,36500.0,38.673,38.6798,38.5636,38.5705,36500.0
2006-06-06 11:40:00,56.44,56.59,56.44,56.59,7800.0,38.5773,38.6798,38.5773,38.6798,7800.0
2006-06-06 11:45:00,56.57,56.57,56.47,56.5,18000.0,38.6661,38.6661,38.5978,38.6183,18000.0
2006-06-06 11:50:00,56.51,56.58,56.49,56.55,18300.0,38.6251,38.673,38.6115,38.6525,18300.0
2006-06-06 11:55:00,56.57,56.61,56.51,56.6,16300.0,38.6661,38.6935,38.6251,38.6866,16300.0
2006-06-06 12:00:00,56.58,56.58,56.52,56.55,7300.0,38.673,38.673,38.632,38.6525,7300.0
2006-06-06 12:05:00,56.55,56.66,56.55,56.66,24700.0,38.6525,38.7277,38.6525,38.7277,24700.0
2006-06-06 12:10:00,56.66,56.82,56.64,56.82,51000.0,38.7277,38.837,38.714,38.837,51000.0
2006-06-06 12:15:00,56.84,57.06,56.84,56.97,13600.0,38.8507,39.0011,38.8507,38.9395,13600.0
2006-06-06 12:20:00,56.97,56.98,56.83,56.88,30500.0,38.9395,38.9464,38.8439,38.878,30500.0
2006-06-06 12:25:00,56.88,56.88,56.76,56.85,54500.0,38.878,38.878,38.796,38.8575,54500.0
2006-06-06 12:30:00,56.84,56.97,56.82,56.86,17700.0,38.8507,38.9395,38.837,38.8644,17700.0
2006-06-06 12:35:00,56.85,57.1,56.83,57.1,26200.0,38.8575,39.0284,38.8439,39.0284,26200.0
2006-06-06 12:40:00,57.07,57.38,57.06,57.29,19900.0,39.0079,39.2198,39.0011,39.1583,19900.0
2006-06-06 12:45:00,57.29,57.34,57.15,57.15,16600.0,39.1583,39.1924,39.0626,39.0626,16600.0
2006-06-06 12:50:00,57.13,57.13,56.89,56.94,35000.0,39.0489,39.0489,38.8849,38.919,35000.0
2006-06-06 12:55:00,56.94,57.14,56.93,57.12,12300.0,38.919,39.0557,38.9122,39.0421,12300.0
2006-06-06 13:00:00,57.12,57.12,56.94,56.94,31500.0,39.0421,39.0421,38.919,38.919,31500.0
2006-06-06 13:05:00,56.92,57.11,56.92,57.06,15900.0,38.9054,39.0352,38.9054,39.0011,15900.0
2006-06-06 13:10:00,57.04,57.06,56.94,57.01,15200.0,38.9874,39.0011,38.919,38.9669,15200.0
2006-06-06 13:15:00,57.04,57.07,57.0,57.0,28600.0,38.9874,39.0079,38.9601,38.9601,28600.0
2006-06-06 13:20:00,57.0,57.01,56.95,56.98,20500.0,38.9601,38.9669,38.9259,38.9464,20500.0
2006-06-06 13:25:00,56.97,57.06,56.96,57.04,20400.0,38.9395,39.0011,38.9327,38.9874,20400.0
2006-06-06 13:30:00,57.04,57.14,57.0,57.01,15200.0,38.9874,39.0557,38.9601,38.9669,15200.0
2006-06-06 13:35:00,57.0,57.02,56.76,56.76,57000.0,38.9601,38.9737,38.796,38.796,57000.0
2006-06-06 13:40:00,56.76,56.86,56.55,56.77,62200.0,38.796,38.8644,38.6525,38.8028,62200.0
2006-06-06 13:45:00,56.76,56.83,56.71,56.77,4100.0,38.796,38.8439,38.7618,38.8028,4100.0
2006-06-06 13:50:00,56.76,56.93,56.73,56.93,8000.0,38.796,38.9122,38.7755,38.9122,8000.0
2006-06-06 13:55:00,56.91,57.06,56.91,57.03,13800.0,38.8985,39.0011,38.8985,38.9806,13800.0
2006-06-06 14:00:00,57.03,57.03,56.95,56.95,12500.0,38.9806,38.9806,38.9259,38.9259,12500.0
2006-06-06 14:05:00,56.95,57.01,56.92,56.97,17500.0,38.9259,38.9669,38.9054,38.9395,17500.0
2006-06-06 14:10:00,56.98,56.98,56.87,56.92,5400.0,38.9464,38.9464,38.8712,38.9054,5400.0
2006-06-06 14:15:00,56.93,57.0,56.91,57.0,22100.0,38.9122,38.9601,38.8985,38.9601,22100.0
2006-06-06 14:20:00,56.99,57.0,56.9,56.91,7600.0,38.9532,38.9601,38.8917,38.8985,7600.0
2006-06-06 14:25:00,56.94,57.03,56.93,56.95,47200.0,38.919,38.9806,38.9122,38.9259,47200.0
2006-06-06 14:30:00,56.95,57.06,56.95,56.99,16800.0,38.9259,39.0011,38.9259,38.9532,16800.0
2006-06-06 14:35:00,56.99,57.02,56.98,57.02,8700.0,38.9532,38.9737,38.9464,38.9737,8700.0
2006-06-06 14:40:00,56.99,57.05,56.9,56.97,8200.0,38.9532,38.9942,38.8917,38.9395,8200.0
2006-06-06 14:45:00,56.96,56.97,56.86,56.97,9900.0,38.9327,38.9395,38.8644,38.9395,9900.0
2006-06-06 14:50:00,56.97,57.0,56.9,56.9,7400.0,38.9395,38.9601,38.8917,38.8917,7400.0
2006-06-06 14:55:00,56.87,56.89,56.8,56.86,17700.0,38.8712,38.8849,38.8234,38.8644,17700.0
2006-06-06 15:00:00,56.98,57.07,56.88,57.05,27500.0,38.9464,39.0079,38.878,38.9942,27500.0
2006-06-06 15:05:00,57.07,57.18,57.04,57.04,13900.0,39.0079,39.0831,38.9874,38.9874,13900.0
2006-06-06 15:10:00,57.03,57.06,56.91,57.06,38200.0,38.9806,39.0011,38.8985,39.0011,38200.0
2006-06-06 15:15:00,57.03,57.06,56.86,56.87,31100.0,38.9806,39.0011,38.8644,38.8712,31100.0
2006-06-06 15:20:00,56.87,56.94,56.86,56.93,8100.0,38.8712,38.919,38.8644,38.9122,8100.0
2006-06-06 15:25:00,56.93,56.94,56.92,56.92,6700.0,38.9122,38.919,38.9054,38.9054,6700.0
2006-06-06 15:30:00,56.91,57.04,56.81,56.98,21100.0,38.8985,38.9874,38.8302,38.9464,21100.0
2006-06-06 15:35:00,56.95,57.03,56.89,56.99,23700.0,38.9259,38.9806,38.8849,38.9532,23700.0
2006-06-06 15:40:00,56.98,57.22,56.92,57.15,34300.0,38.9464,39.1104,38.9054,39.0626,34300.0
2006-06-06 15:45:00,57.09,57.1,56.91,56.92,33100.0,39.0216,39.0284,38.8985,38.9054,33100.0
2006-06-06 15:50:00,56.93,57.12,56.84,57.12,36600.0,38.9122,39.0421,38.8507,39.0421,36600.0
2006-06-06 15:55:00,57.11,57.12,56.96,56.97,40300.0,39.0352,39.0421,38.9327,38.9395,40300.0
2006-06-07 09:30:00,56.88,57.19,56.83,57.04,15600.0,38.878,39.0899,38.8439,38.9874,15600.0
2006-06-07 09:35:00,56.97,56.99,56.59,56.59,9600.0,38.9395,38.9532,38.6798,38.6798,9600.0
2006-06-07 09:40:00,56.62,56.7,56.58,56.7,30600.0,38.7003,38.755,38.673,38.755,30600.0
2006-06-07 09:45:00,56.7,56.7,56.21,56.34,33800.0,38.755,38.755,38.4201,38.5089,33800.0
2006-06-07 09:50:00,56.34,56.7,56.33,56.69,17200.0,38.5089,38.755,38.5021,38.7482,17200.0
2006-06-07 09:55:00,56.69,56.87,56.64,56.87,16100.0,38.7482,38.8712,38.714,38.8712,16100.0
2006-06-07 10:00:00,56.92,57.5,56.92,57.5,32700.0,38.9054,39.3018,38.9054,39.3018,32700.0
2006-06-07 10:05:00,57.5,58.0,57.5,57.81,43200.0,39.3018,39.6436,39.3018,39.5137,43200.0
2006-06-07 10:10:00,57.76,58.2,57.75,58.18,42100.0,39.4795,39.7803,39.4727,39.7666,42100.0
2006-06-07 10:15:00,58.14,58.17,58.03,58.03,33900.0,39.7393,39.7598,39.6641,39.6641,33900.0
2006-06-07 10:20:00,58.06,58.17,57.96,58.14,37500.0,39.6846,39.7598,39.6162,39.7393,37500.0
2006-06-07 10:25:00,58.16,58.5,58.16,58.4,25100.0,39.7529,39.9853,39.7529,39.917,25100.0
2006-06-07 10:30:00,58.4,58.41,58.22,58.28,38100.0,39.917,39.9238,39.7939,39.8349,38100.0
2006-06-07 10:35:00,58.29,58.42,58.24,58.28,34400.0,39.8418,39.9306,39.8076,39.8349,34400.0
2006-06-07 10:40:00,58.28,58.4,56.92,58.32,27000.0,39.8349,39.917,38.9054,39.8623,27000.0
2006-06-07 10:45:00,58.36,58.36,58.26,58.26,18700.0,39.8896,39.8896,39.8213,39.8213,18700.0
2006-06-07 10:50:00,58.27,58.31,58.23,58.23,64300.0,39.8281,39.8555,39.8008,39.8008,64300.0
2006-06-07 10:55:00,58.23,58.4,58.23,58.35,22200.0,39.8008,39.917,39.8008,39.8828,22200.0
2006-06-07 11:00:00,58.32,58.33,58.25,58.25,16000.0,39.8623,39.8691,39.8144,39.8144,16000.0
2006-06-07 11:05:00,58.25,58.27,58.07,58.08,50900.0,39.8144,39.8281,39.6914,39.6982,50900.0
2006-06-07 11:10:00,58.07,58.15,58.03,58.11,11200.0,39.6914,39.7461,39.6641,39.7187,11200.0
2006-06-07 11:15:00,58.07,58.17,58.07,58.12,11700.0,39.6914,39.7598,39.6914,39.7256,11700.0
2006-06-07 11:20:00,58.08,58.14,58.05,58.09,7000.0,39.6982,39.7393,39.6777,39.7051,7000.0
2006-06-07 11:25:00,58.09,58.13,58.04,58.06,10000.0,39.7051,39.7324,39.6709,39.6846,10000.0
2006-06-07 11:30:00,58.09,58.11,58.02,58.07,8700.0,39.7051,39.7187,39.6572,39.6914,8700.0
2006-06-07 11:35:00,58.08,58.32,58.06,58.2,10800.0,39.6982,39.8623,39.6846,39.7803,10800.0
2006-06-07 11:40:00,58.21,58.39,58.2,58.39,6400.0,39.7871,39.9101,39.7803,39.9101,6400.0
2006-06-07 11:45:00,58.37,58.37,58.25,58.26,12200.0,39.8965,39.8965,39.8144,39.8213,12200.0
2006-06-07 11:50:00,58.26,58.28,58.19,58.23,11200.0,39.8213,39.8349,39.7734,39.8008,11200.0
2006-06-07 11:55:00,58.23,58.32,58.19,58.23,33400.0,39.8008,39.8623,39.7734,39.8008,33400.0
2006-06-07 12:00:00,58.22,58.4,58.22,58.29,18100.0,39.7939,39.917,39.7939,39.8418,18100.0
2006-06-07 12:05:00,58.28,58.3,58.23,58.24,10200.0,39.8349,39.8486,39.8008,39.8076,10200.0
2006-06-07 12:10:00,58.27,58.28,58.18,58.28,13500.0,39.8281,39.8349,39.7666,39.8349,13500.0
2006-06-07 12:15:00,58.29,58.29,58.18,58.22,8800.0,39.8418,39.8418,39.7666,39.7939,8800.0
2006-06-07 12:20:00,58.18,58.27,58.18,58.23,7400.0,39.7666,39.8281,39.7666,39.8008,7400.0
2006-06-07 12:25:00,58.18,58.26,58.18,58.26,5600.0,39.7666,39.8213,39.7666,39.8213,5600.0
2006-06-07 12:30:00,58.24,58.33,58.21,58.25,14700.0,39.8076,39.8691,39.7871,39.8144,14700.0
2006-06-07 12:35:00,58.26,58.29,58.25,58.26,3700.0,39.8213,39.8418,39.8144,39.8213,3700.0
2006-06-07 12:40:00,58.28,58.34,58.24,58.31,12900.0,39.8349,39.876,39.8076,39.8555,12900.0
2006-06-07 12:45:00,58.34,58.36,58.3,58.3,4500.0,39.876,39.8896,39.8486,39.8486,4500.0
2006-06-07 12:50:00,58.3,58.34,58.23,58.29,15300.0,39.8486,39.876,39.8008,39.8418,15300.0
2006-06-07 12:55:00,58.29,58.33,58.21,58.26,5400.0,39.8418,39.8691,39.7871,39.8213,5400.0
2006-06-07 13:00:00,58.22,58.26,58.21,58.24,7600.0,39.7939,39.8213,39.7871,39.8076,7600.0
2006-06-07 13:05:00,58.25,58.26,58.24,58.25,4200.0,39.8144,39.8213,39.8076,39.8144,4200.0
2006-06-07 13:10:00,58.25,58.25,58.2,58.22,17500.0,39.8144,39.8144,39.7803,39.7939,17500.0
2006-06-07 13:15:00,58.22,58.25,58.2,58.25,6900.0,39.7939,39.8144,39.7803,39.8144,6900.0
2006-06-07 13:20:00,58.25,58.35,58.21,58.34,7800.0,39.8144,39.8828,39.7871,39.876,7800.0
2006-06-07 13:25:00,58.35,58.41,58.34,58.39,10300.0,39.8828,39.9238,39.876,39.9101,10300.0
2006-06-07 13:30:00,58.4,58.41,58.34,58.34,3700.0,39.917,39.9238,39.876,39.876,3700.0
2006-06-07 13:35:00,58.33,58.33,58.15,58.17,10600.0,39.8691,39.8691,39.7461,39.7598,10600.0
2006-06-07 13:40:00,58.16,58.24,58.15,58.19,11400.0,39.7529,39.8076,39.7461,39.7734,11400.0
2006-06-07 13:45:00,58.19,58.19,58.0,58.02,19100.0,39.7734,39.7734,39.6436,39.6572,19100.0
2006-06-07 13:50:00,58.01,58.15,58.01,58.13,21100.0,39.6504,39.7461,39.6504,39.7324,21100.0
2006-06-07 13:55:00,58.15,58.25,58.0,58.19,16600.0,39.7461,39.8144,39.6436,39.7734,16600.0
2006-06-07 14:00:00,58.15,58.16,58.0,58.05,29800.0,39.7461,39.7529,39.6436,39.6777,29800.0
2006-06-07 14:05:00,58.06,58.06,57.93,57.94,27200.0,39.6846,39.6846,39.5957,39.6026,27200.0
2006-06-07 14:10:00,57.93,57.99,57.92,57.99,22100.0,39.5957,39.6367,39.5889,39.6367,22100.0
2006-06-07 14:15:00,57.97,58.07,57.97,58.04,7900.0,39.6231,39.6914,39.6231,39.6709,7900.0
2006-06-07 14:20:00,58.03,58.07,58.0,58.04,12200.0,39.6641,39.6914,39.6436,39.6709,12200.0
2006-06-07 14:25:00,58.06,58.14,58.06,58.14,17300.0,39.6846,39.7393,39.6846,39.7393,17300.0
2006-06-07 14:30:00,58.15,58.2,58.12,58.16,9800.0,39.7461,39.7803,39.7256,39.7529,9800.0
2006-06-07 14:35:00,58.16,58.19,58.05,58.05,7000.0,39.7529,39.7734,39.6777,39.6777,7000.0
2006-06-07 14:40:00,58.03,58.12,57.97,57.98,10200.0,39.6641,39.7256,39.6231,39.6299,10200.0
2006-06-07 14:45:00,58.01,58.05,57.91,58.03,19800.0,39.6504,39.6777,39.582,39.6641,19800.0
2006-06-07 14:50:00,58.03,58.03,57.95,57.97,19100.0,39.6641,39.6641,39.6094,39.6231,19100.0
2006-06-07 14:55:00,57.97,58.05,57.97,58.04,5200.0,39.6231,39.6777,39.6231,39.6709,5200.0
2006-06-07 15:00:00,58.05,58.07,58.02,58.05,10400.0,39.6777,39.6914,39.6572,39.6777,10400.0
2006-06-07 15:05:00,58.05,58.05,57.98,57.99,19400.0,39.6777,39.6777,39.6299,39.6367,19400.0
2006-06-07 15:10:00,57.97,57.98,57.94,57.97,25900.0,39.6231,39.6299,39.6026,39.6231,25900.0
2006-06-07 15:15:00,57.97,58.04,57.94,57.99,14200.0,39.6231,39.6709,39.6026,39.6367,14200.0
2006-06-07 15:20:00,57.99,58.08,57.95,58.06,23200.0,39.6367,39.6982,39.6094,39.6846,23200.0
2006-06-07 15:25:00,58.01,58.03,57.75,57.76,42100.0,39.6504,39.6641,39.4727,39.4795,42100.0
2006-06-07 15:30:00,57.74,57.79,57.7,57.77,9000.0,39.4659,39.5,39.4385,39.4864,9000.0
2006-06-07 15:35:00,57.78,57.8,57.63,57.63,19500.0,39.4932,39.5069,39.3907,39.3907,19500.0
2006-06-07 15:40:00,57.64,57.64,57.41,57.5,42500.0,39.3975,39.3975,39.2403,39.3018,42500.0
2006-06-07 15:45:00,57.48,57.49,57.36,57.37,22000.0,39.2881,39.295,39.2061,39.213,22000.0
2006-06-07 15:50:00,57.36,57.39,57.3,57.37,35500.0,39.2061,39.2266,39.1651,39.213,35500.0
2006-06-07 15:55:00,57.37,57.47,57.36,57.38,66200.0,39.213,39.2813,39.2061,39.2198,66200.0
2006-06-08 09:30:00,57.32,57.33,56.8,56.8,19200.0,39.1788,39.1856,38.8234,38.8234,19200.0
2006-06-08 09:35:00,56.8,57.24,56.6,57.2,56600.0,38.8234,39.1241,38.6866,39.0968,56600.0
2006-06-08 09:40:00,57.17,57.22,56.89,57.22,28700.0,39.0763,39.1104,38.8849,39.1104,28700.0
2006-06-08 09:45:00,57.13,57.23,56.99,57.06,27800.0,39.0489,39.1173,38.9532,39.0011,27800.0
2006-06-08 09:50:00,57.07,57.08,56.82,56.89,24200.0,39.0079,39.0147,38.837,38.8849,24200.0
2006-06-08 09:55:00,56.86,56.92,56.52,56.56,23800.0,38.8644,38.9054,38.632,38.6593,23800.0
2006-06-08 10:00:00,56.56,56.65,56.39,56.52,31000.0,38.6593,38.7208,38.5431,38.632,31000.0
2006-06-08 10:05:00,56.56,56.6,56.44,56.47,18000.0,38.6593,38.6866,38.5773,38.5978,18000.0
2006-06-08 10:10:00,56.49,56.57,56.48,56.49,19800.0,38.6115,38.6661,38.6046,38.6115,19800.0
2006-06-08 10:15:00,56.49,56.49,56.3,56.3,26000.0,38.6115,38.6115,38.4816,38.4816,26000.0
2006-06-08 10:20:00,56.3,56.31,56.04,56.04,33000.0,38.4816,38.4884,38.3039,38.3039,33000.0
2006-06-08 10:25:00,56.05,56.05,55.71,55.76,40400.0,38.3107,38.3107,38.0783,38.1125,40400.0
2006-06-08 10:30:00,55.75,56.11,55.75,56.11,39700.0,38.1057,38.3517,38.1057,38.3517,39700.0
2006-06-08 10:35:00,56.08,56.14,55.92,55.97,29400.0,38.3312,38.3722,38.2219,38.256,29400.0
2006-06-08 10:40:00,55.98,56.07,55.89,55.93,16200.0,38.2629,38.3244,38.2014,38.2287,16200.0
2006-06-08 10:45:00,55.94,56.05,55.92,56.05,29900.0,38.2355,38.3107,38.2219,38.3107,29900.0
2006-06-08 10:50:00,56.06,56.1,55.92,55.92,35200.0,38.3176,38.3449,38.2219,38.2219,35200.0
2006-06-08 10:55:00,55.95,56.03,55.92,55.95,15000.0,38.2424,38.297,38.2219,38.2424,15000.0
2006-06-08 11:00:00,55.93,56.26,55.93,56.25,42800.0,38.2287,38.4543,38.2287,38.4474,42800.0
2006-06-08 11:05:00,56.25,56.46,56.22,56.46,31400.0,38.4474,38.591,38.4269,38.591,31400.0
2006-06-08 11:10:00,56.45,56.46,56.35,56.35,12000.0,38.5841,38.591,38.5158,38.5158,12000.0
2006-06-08 11:15:00,56.32,56.32,56.1,56.1,8100.0,38.4953,38.4953,38.3449,38.3449,8100.0
2006-06-08 11:20:00,56.1,56.1,55.9,55.9,23800.0,38.3449,38.3449,38.2082,38.2082,23800.0
2006-06-08 11:25:00,55.9,56.0,55.9,55.95,17100.0,38.2082,38.2765,38.2082,38.2424,17100.0
2006-06-08 11:30:00,55.97,55.97,55.7,55.72,29000.0,38.256,38.256,38.0715,38.0852,29000.0
2006-06-08 11:35:00,55.77,55.88,55.73,55.79,20400.0,38.1193,38.1945,38.092,38.133,20400.0
2006-06-08 11:40:00,55.8,55.9,55.74,55.76,27900.0,38.1398,38.2082,38.0988,38.1125,27900.0
2006-06-08 11:45:00,55.75,55.8,55.7,55.77,18700.0,38.1057,38.1398,38.0715,38.1193,18700.0
2006-06-08 11:50:00,55.77,55.79,55.59,55.79,30100.0,38.1193,38.133,37.9963,38.133,30100.0
2006-06-08 11:55:00,55.78,55.85,55.7,55.8,16900.0,38.1262,38.174,38.0715,38.1398,16900.0
2006-06-08 12:00:00,55.81,55.88,55.79,55.83,20500.0,38.1467,38.1945,38.133,38.1603,20500.0
2006-06-08 12:05:00,55.82,56.08,55.82,56.08,17300.0,38.1535,38.3312,38.1535,38.3312,17300.0
2006-06-08 12:10:00,56.08,56.25,56.07,56.17,21700.0,38.3312,38.4474,38.3244,38.3927,21700.0
2006-06-08 12:15:00,56.17,56.31,56.1,56.1,15900.0,38.3927,38.4884,38.3449,38.3449,15900.0
2006-06-08 12:20:00,56.08,56.18,56.03,56.1,11100.0,38.3312,38.3996,38.297,38.3449,11100.0
2006-06-08 12:25:00,56.08,56.26,56.05,56.1,13000.0,38.3312,38.4543,38.3107,38.3449,13000.0
2006-06-08 12:30:00,56.13,56.18,56.03,56.03,18600.0,38.3654,38.3996,38.297,38.297,18600.0
2006-06-08 12:35:00,56.02,56.17,56.02,56.09,14700.0,38.2902,38.3927,38.2902,38.3381,14700.0
2006-06-08 12:40:00,56.09,56.2,56.03,56.13,48200.0,38.3381,38.4132,38.297,38.3654,48200.0
2006-06-08 12:45:00,56.1,56.21,56.1,56.1,26500.0,38.3449,38.4201,38.3449,38.3449,26500.0
2006-06-08 12:50:00,56.12,56.37,56.12,56.37,19300.0,38.3586,38.5294,38.3586,38.5294,19300.0
2006-06-08 12:55:00,56.38,56.43,56.36,56.42,8100.0,38.5363,38.5705,38.5226,38.5636,8100.0
2006-06-08 13:00:00,56.42,56.43,56.36,56.4,10700.0,38.5636,38.5705,38.5226,38.5499,10700.0
2006-06-08 13:05:00,56.4,56.56,56.37,56.49,27500.0,38.5499,38.6593,38.5294,38.6115,27500.0
2006-06-08 13:10:00,56.51,56.76,56.51,56.75,11300.0,38.6251,38.796,38.6251,38.7892,11300.0
2006-06-08 13:15:00,56.74,56.77,56.51,56.63,32200.0,38.7823,38.8028,38.6251,38.7072,32200.0
2006-06-08 13:20:00,56.63,56.66,56.54,56.58,12100.0,38.7072,38.7277,38.6456,38.673,12100.0
2006-06-08 13:25:00,56.56,56.57,56.47,56.54,17700.0,38.6593,38.6661,38.5978,38.6456,17700.0
2006-06-08 13:30:00,56.54,56.54,56.42,56.5,30100.0,38.6456,38.6456,38.5636,38.6183,30100.0
2006-06-08 13:35:00,56.5,56.62,56.47,56.56,33200.0,38.6183,38.7003,38.5978,38.6593,33200.0
2006-06-08 13:40:00,56.6,56.82,56.6,56.78,21100.0,38.6866,38.837,38.6866,38.8097,21100.0
2006-06-08 13:45:00,56.78,56.82,56.68,56.72,19900.0,38.8097,38.837,38.7413,38.7687,19900.0
2006-06-08 13:50:00,56.72,56.86,56.65,56.85,16500.0,38.7687,38.8644,38.7208,38.8575,16500.0
2006-06-08 13:55:00,56.85,57.0,56.84,57.0,21100.0,38.8575,38.9601,38.8507,38.9601,21100.0
2006-06-08 14:00:00,56.99,57.08,56.94,56.95,38100.0,38.9532,39.0147,38.919,38.9259,38100.0
2006-06-08 14:05:00,56.95,56.99,56.79,56.92,33800.0,38.9259,38.9532,38.8165,38.9054,33800.0
2006-06-08 14:10:00,56.9,56.9,56.77,56.89,7700.0,38.8917,38.8917,38.8028,38.8849,7700.0
2006-06-08 14:15:00,56.9,56.9,56.81,56.89,19300.0,38.8917,38.8917,38.8302,38.8849,19300.0
2006-06-08 14:20:00,56.89,56.9,56.85,56.89,28600.0,38.8849,38.8917,38.8575,38.8849,28600.0
2006-06-08 14:25:00,56.89,56.9,56.87,56.89,21800.0,38.8849,38.8917,38.8712,38.8849,21800.0
2006-06-08 14:30:00,56.9,56.9,56.86,56.89,92200.0,38.8917,38.8917,38.8644,38.8849,92200.0
2006-06-08 14:35:00,56.89,56.9,56.88,56.9,63400.0,38.8849,38.8917,38.878,38.8917,63400.0
2006-06-08 14:40:00,56.9,56.9,56.86,56.86,41500.0,38.8917,38.8917,38.8644,38.8644,41500.0
2006-06-08 14:45:00,56.87,56.9,56.83,56.84,23200.0,38.8712,38.8917,38.8439,38.8507,23200.0
2006-06-08 14:50:00,56.84,56.85,56.75,56.82,37300.0,38.8507,38.8575,38.7892,38.837,37300.0
2006-06-08 14:55:00,56.79,56.81,56.6,56.69,14700.0,38.8165,38.8302,38.6866,38.7482,14700.0
2006-06-08 15:00:00,56.73,56.91,56.7,56.88,65300.0,38.7755,38.8985,38.755,38.878,65300.0
2006-06-08 15:05:00,56.83,56.9,56.76,56.9,49000.0,38.8439,38.8917,38.796,38.8917,49000.0
2006-06-08 15:10:00,56.9,57.29,56.89,57.08,197100.0,38.8917,39.1583,38.8849,39.0147,197100.0
2006-06-08 15:15:00,57.08,57.2,56.99,57.2,61800.0,39.0147,39.0968,38.9532,39.0968,61800.0
2006-06-08 15:20:00,57.13,57.2,57.08,57.08,71100.0,39.0489,39.0968,39.0147,39.0147,71100.0
2006-06-08 15:25:00,57.08,57.1,57.01,57.05,17700.0,39.0147,39.0284,38.9669,38.9942,17700.0
2006-06-08 15:30:00,57.08,57.18,57.06,57.12,31600.0,39.0147,39.0831,39.0011,39.0421,31600.0
2006-06-08 15:35:00,57.14,57.17,57.08,57.15,15000.0,39.0557,39.0763,39.0147,39.0626,15000.0
2006-06-08 15:40:00,57.15,57.15,57.12,57.15,21500.0,39.0626,39.0626,39.0421,39.0626,21500.0
2006-06-08 15:45:00,57.16,57.18,57.05,57.05,56000.0,39.0694,39.0831,38.9942,38.9942,56000.0
2006-06-08 15:50:00,57.05,57.06,56.97,56.98,48800.0,38.9942,39.0011,38.9395,38.9464,48800.0
2006-06-08 15:55:00,56.98,57.04,56.97,57.04,34600.0,38.9464,38.9874,38.9395,38.9874,34600.0
2006-06-09 09:30:00,57.0,57.25,57.0,57.23,18500.0,38.9601,39.1309,38.9601,39.1173,18500.0
2006-06-09 09:35:00,57.23,57.32,57.11,57.11,16900.0,39.1173,39.1788,39.0352,39.0352,16900.0
2006-06-09 09:40:00,57.11,57.35,57.11,57.35,8600.0,39.0352,39.1993,39.0352,39.1993,8600.0
2006-06-09 09:45:00,57.34,57.37,57.27,57.3,24900.0,39.1924,39.213,39.1446,39.1651,24900.0
2006-06-09 09:50:00,57.3,57.31,57.11,57.18,17500.0,39.1651,39.1719,39.0352,39.0831,17500.0
2006-06-09 09:55:00,57.2,57.35,57.0,57.0,16100.0,39.0968,39.1993,38.9601,38.9601,16100.0
2006-06-09 10:00:00,57.01,57.08,56.96,56.96,33000.0,38.9669,39.0147,38.9327,38.9327,33000.0
2006-06-09 10:05:00,57.0,57.01,56.77,56.89,23600.0,38.9601,38.9669,38.8028,38.8849,23600.0
2006-06-09 10:10:00,56.89,57.1,56.89,56.97,34700.0,38.8849,39.0284,38.8849,38.9395,34700.0
2006-06-09 10:15:00,56.96,56.96,56.78,56.9,12000.0,38.9327,38.9327,38.8097,38.8917,12000.0
2006-06-09 10:20:00,56.9,56.99,56.83,56.99,17200.0,38.8917,38.9532,38.8439,38.9532,17200.0
2006-06-09 10:25:00,56.99,57.02,56.94,57.02,17800.0,38.9532,38.9737,38.919,38.9737,17800.0
2006-06-09 10:30:00,57.02,57.21,56.94,56.95,17600.0,38.9737,39.1036,38.919,38.9259,17600.0
2006-06-09 10:35:00,56.95,57.22,56.95,57.2,11900.0,38.9259,39.1104,38.9259,39.0968,11900.0
2006-06-09 10:40:00,57.21,57.35,57.2,57.28,10400.0,39.1036,39.1993,39.0968,39.1514,10400.0
2006-06-09 10:45:00,57.28,57.32,57.02,57.11,8100.0,39.1514,39.1788,38.9737,39.0352,8100.0
2006-06-09 10:50:00,57.08,57.1,57.0,57.0,6000.0,39.0147,39.0284,38.9601,38.9601,6000.0
2006-06-09 10:55:00,57.0,57.1,56.96,57.1,21700.0,38.9601,39.0284,38.9327,39.0284,21700.0
2006-06-09 11:00:00,57.1,57.38,57.08,57.35,13700.0,39.0284,39.2198,39.0147,39.1993,13700.0
2006-06-09 11:05:00,57.36,57.38,57.16,57.16,13200.0,39.2061,39.2198,39.0694,39.0694,13200.0
2006-06-09 11:10:00,57.12,57.19,57.05,57.05,6800.0,39.0421,39.0899,38.9942,38.9942,6800.0
2006-06-09 11:15:00,57.04,57.14,56.99,57.12,9800.0,38.9874,39.0557,38.9532,39.0421,9800.0
2006-06-09 11:20:00,57.12,57.2,57.08,57.08,21300.0,39.0421,39.0968,39.0147,39.0147,21300.0
2006-06-09 11:25:00,57.09,57.18,57.05,57.09,7900.0,39.0216,39.0831,38.9942,39.0216,7900.0
2006-06-09 11:30:00,57.08,57.24,57.08,57.17,12400.0,39.0147,39.1241,39.0147,39.0763,12400.0
2006-06-09 11:35:00,57.16,57.16,57.03,57.09,12400.0,39.0694,39.0694,38.9806,39.0216,12400.0
2006-06-09 11:40:00,57.05,57.16,57.03,57.16,14900.0,38.9942,39.0694,38.9806,39.0694,14900.0
2006-06-09 11:45:00,57.16,57.16,57.0,57.02,6500.0,39.0694,39.0694,38.9601,38.9737,6500.0
2006-06-09 11:50:00,57.0,57.09,56.92,56.95,13100.0,38.9601,39.0216,38.9054,38.9259,13100.0
2006-06-09 11:55:00,56.94,57.02,56.9,57.02,12600.0,38.919,38.9737,38.8917,38.9737,12600.0
2006-06-09 12:00:00,57.02,57.05,56.95,56.95,4000.0,38.9737,38.9942,38.9259,38.9259,4000.0
2006-06-09 12:05:00,56.95,57.2,56.95,57.16,11200.0,38.9259,39.0968,38.9259,39.0694,11200.0
2006-06-09 12:10:00,57.18,57.19,57.14,57.15,3100.0,39.0831,39.0899,39.0557,39.0626,3100.0
2006-06-09 12:15:00,57.14,57.15,57.08,57.14,3700.0,39.0557,39.0626,39.0147,39.0557,3700.0
2006-06-09 12:20:00,57.11,57.11,57.05,57.05,2000.0,39.0352,39.0352,38.9942,38.9942,2000.0
2006-06-09 12:25:00,57.06,57.06,57.0,57.0,3900.0,39.0011,39.0011,38.9601,38.9601,3900.0
2006-06-09 12:30:00,57.0,57.12,56.98,57.12,16100.0,38.9601,39.0421,38.9464,39.0421,16100.0
2006-06-09 12:35:00,57.1,57.25,57.1,57.24,11400.0,39.0284,39.1309,39.0284,39.1241,11400.0
2006-06-09 12:40:00,57.25,57.47,57.25,57.47,13000.0,39.1309,39.2813,39.1309,39.2813,13000.0
2006-06-09 12:45:00,57.5,57.55,57.4,57.55,10400.0,39.3018,39.336,39.2335,39.336,10400.0
2006-06-09 12:50:00,57.54,57.68,57.54,57.55,16000.0,39.3291,39.4248,39.3291,39.336,16000.0
2006-06-09 12:55:00,57.54,57.54,57.22,57.36,10500.0,39.3291,39.3291,39.1104,39.2061,10500.0
2006-06-09 13:00:00,57.36,57.42,57.3,57.3,4100.0,39.2061,39.2471,39.1651,39.1651,4100.0
2006-06-09 13:05:00,57.29,57.29,57.13,57.16,97900.0,39.1583,39.1583,39.0489,39.0694,97900.0
2006-06-09 13:10:00,57.17,57.18,57.08,57.12,10800.0,39.0763,39.0831,39.0147,39.0421,10800.0
2006-06-09 13:15:00,57.09,57.34,57.09,57.19,26100.0,39.0216,39.1924,39.0216,39.0899,26100.0
2006-06-09 13:20:00,57.23,57.23,57.11,57.14,7100.0,39.1173,39.1173,39.0352,39.0557,7100.0
2006-06-09 13:25:00,57.23,57.23,57.12,57.15,3700.0,39.1173,39.1173,39.0421,39.0626,3700.0
2006-06-09 13:30:00,57.15,57.15,57.05,57.06,1300.0,39.0626,39.0626,38.9942,39.0011,1300.0
2006-06-09 13:35:00,57.06,57.2,57.06,57.13,5000.0,39.0011,39.0968,39.0011,39.0489,5000.0
2006-06-09 13:40:00,57.14,57.14,57.08,57.08,1600.0,39.0557,39.0557,39.0147,39.0147,1600.0
2006-06-09 13:45:00,57.05,57.08,56.95,56.96,8800.0,38.9942,39.0147,38.9259,38.9327,8800.0
2006-06-09 13:50:00,56.96,57.04,56.96,57.04,7900.0,38.9327,38.9874,38.9327,38.9874,7900.0
2006-06-09 13:55:00,57.02,57.07,57.02,57.04,2100.0,38.9737,39.0079,38.9737,38.9874,2100.0
2006-06-09 14:00:00,57.0,57.02,56.98,57.0,7300.0,38.9601,38.9737,38.9464,38.9601,7300.0
2006-06-09 14:05:00,57.0,57.0,56.93,56.93,3900.0,38.9601,38.9601,38.9122,38.9122,3900.0
2006-06-09 14:10:00,56.92,56.95,56.86,56.87,15700.0,38.9054,38.9259,38.8644,38.8712,15700.0
2006-06-09 14:15:00,56.87,56.88,56.7,56.7,15000.0,38.8712,38.878,38.755,38.755,15000.0
2006-06-09 14:20:00,56.66,56.74,56.63,56.72,15400.0,38.7277,38.7823,38.7072,38.7687,15400.0
2006-06-09 14:25:00,56.72,56.9,56.72,56.89,14900.0,38.7687,38.8917,38.7687,38.8849,14900.0
2006-06-09 14:30:00,56.88,57.06,56.88,57.03,32900.0,38.878,39.0011,38.878,38.9806,32900.0
2006-06-09 14:35:00,57.02,57.02,56.97,57.0,11400.0,38.9737,38.9737,38.9395,38.9601,11400.0
2006-06-09 14:40:00,57.01,57.01,56.96,57.0,18000.0,38.9669,38.9669,38.9327,38.9601,18000.0
2006-06-09 14:45:00,56.98,57.04,56.98,56.99,9300.0,38.9464,38.9874,38.9464,38.9532,9300.0
2006-06-09 14:50:00,56.97,57.01,56.93,56.98,11800.0,38.9395,38.9669,38.9122,38.9464,11800.0
2006-06-09 14:55:00,56.98,57.05,56.89,56.89,14400.0,38.9464,38.9942,38.8849,38.8849,14400.0
2006-06-09 15:00:00,56.85,56.87,56.7,56.7,17600.0,38.8575,38.8712,38.755,38.755,17600.0
2006-06-09 15:05:00,56.7,56.83,56.67,56.81,19400.0,38.755,38.8439,38.7345,38.8302,19400.0
2006-06-09 15:10:00,56.8,56.89,56.78,56.84,19900.0,38.8234,38.8849,38.8097,38.8507,19900.0
2006-06-09 15:15:00,56.85,57.0,56.83,56.91,15700.0,38.8575,38.9601,38.8439,38.8985,15700.0
2006-06-09 15:20:00,56.93,56.96,56.77,56.77,7200.0,38.9122,38.9327,38.8028,38.8028,7200.0
2006-06-09 15:25:00,56.77,56.88,56.77,56.86,14000.0,38.8028,38.878,38.8028,38.8644,14000.0
2006-06-09 15:30:00,56.88,56.95,56.86,56.88,9800.0,38.878,38.9259,38.8644,38.878,9800.0
2006-06-09 15:35:00,56.87,56.98,56.86,56.97,5900.0,38.8712,38.9464,38.8644,38.9395,5900.0
2006-06-09 15:40:00,56.98,57.0,56.96,57.0,4500.0,38.9464,38.9601,38.9327,38.9601,4500.0
2006-06-09 15:45:00,56.99,56.99,56.83,56.94,14700.0,38.9532,38.9532,38.8439,38.919,14700.0
2006-06-09 15:50:00,56.92,56.92,56.6,56.61,18400.0,38.9054,38.9054,38.6866,38.6935,18400.0
2006-06-09 15:55:00,56.61,56.67,56.52,56.52,53400.0,38.6935,38.7345,38.632,38.632,53400.0
2006-06-12 09:30:00,56.53,56.75,56.53,56.59,18000.0,38.6388,38.7892,38.6388,38.6798,18000.0
2006-06-12 09:35:00,56.56,56.62,56.25,56.62,21000.0,38.6593,38.7003,38.4474,38.7003,21000.0
2006-06-12 09:40:00,56.62,56.62,56.32,56.53,10400.0,38.7003,38.7003,38.4953,38.6388,10400.0
2006-06-12 09:45:00,56.55,56.64,56.35,56.36,13700.0,38.6525,38.714,38.5158,38.5226,13700.0
2006-06-12 09:50:00,56.36,56.55,56.25,56.53,14200.0,38.5226,38.6525,38.4474,38.6388,14200.0
2006-06-12 09:55:00,56.56,56.84,56.56,56.84,15900.0,38.6593,38.8507,38.6593,38.8507,15900.0
2006-06-12 10:00:00,56.83,56.83,56.48,56.48,14000.0,38.8439,38.8439,38.6046,38.6046,14000.0
2006-06-12 10:05:00,56.48,56.62,56.42,56.6,13600.0,38.6046,38.7003,38.5636,38.6866,13600.0
2006-06-12 10:10:00,56.59,56.59,56.44,56.54,4100.0,38.6798,38.6798,38.5773,38.6456,4100.0
2006-06-12 10:15:00,56.51,56.56,56.47,56.52,16800.0,38.6251,38.6593,38.5978,38.632,16800.0
2006-06-12 10:20:00,56.53,56.65,56.45,56.48,13600.0,38.6388,38.7208,38.5841,38.6046,13600.0
2006-06-12 10:25:00,56.49,56.49,56.4,56.4,86200.0,38.6115,38.6115,38.5499,38.5499,86200.0
2006-06-12 10:30:00,56.4,56.45,56.31,56.4,51200.0,38.5499,38.5841,38.4884,38.5499,51200.0
2006-06-12 10:35:00,56.39,56.39,56.3,56.36,12500.0,38.5431,38.5431,38.4816,38.5226,12500.0
2006-06-12 10:40:00,56.39,56.4,56.32,56.36,11300.0,38.5431,38.5499,38.4953,38.5226,11300.0
2006-06-12 10:45:00,56.36,56.39,56.25,56.29,22200.0,38.5226,38.5431,38.4474,38.4748,22200.0
2006-06-12 10:50:00,56.27,56.29,55.95,56.03,36100.0,38.4611,38.4748,38.2424,38.297,36100.0
2006-06-12 10:55:00,56.07,56.07,55.95,55.98,7000.0,38.3244,38.3244,38.2424,38.2629,7000.0
2006-06-12 11:00:00,55.91,55.94,55.81,55.87,16800.0,38.215,38.2355,38.1467,38.1877,16800.0
2006-06-12 11:05:00,55.82,56.07,55.8,56.07,26700.0,38.1535,38.3244,38.1398,38.3244,26700.0
2006-06-12 11:10:00,56.06,56.06,55.88,55.92,13800.0,38.3176,38.3176,38.1945,38.2219,13800.0
2006-06-12 11:15:00,55.91,55.91,55.8,55.86,25900.0,38.215,38.215,38.1398,38.1809,25900.0
2006-06-12 11:20:00,55.84,55.9,55.75,55.76,29700.0,38.1672,38.2082,38.1057,38.1125,29700.0
2006-06-12 11:25:00,55.75,55.86,55.74,55.76,11000.0,38.1057,38.1809,38.0988,38.1125,11000.0
2006-06-12 11:30:00,55.76,55.83,55.76,55.81,9900.0,38.1125,38.1603,38.1125,38.1467,9900.0
2006-06-12 11:35:00,55.81,55.81,55.64,55.79,16500.0,38.1467,38.1467,38.0305,38.133,16500.0
2006-06-12 11:40:00,55.79,55.79,55.64,55.69,9300.0,38.133,38.133,38.0305,38.0647,9300.0
2006-06-12 11:45:00,55.7,55.7,55.58,55.6,20100.0,38.0715,38.0715,37.9895,38.0031,20100.0
2006-06-12 11:50:00,55.6,55.89,55.6,55.82,20100.0,38.0031,38.2014,38.0031,38.1535,20100.0
2006-06-12 11:55:00,55.82,56.0,55.8,56.0,31700.0,38.1535,38.2765,38.1398,38.2765,31700.0
2006-06-12 12:00:00,56.0,56.03,55.91,55.93,23900.0,38.2765,38.297,38.215,38.2287,23900.0
2006-06-12 12:05:00,55.93,55.96,55.91,55.95,18800.0,38.2287,38.2492,38.215,38.2424,18800.0
2006-06-12 12:10:00,55.95,55.99,55.87,55.97,9900.0,38.2424,38.2697,38.1877,38.256,9900.0
2006-06-12 12:15:00,55.93,55.97,55.93,55.96,2600.0,38.2287,38.256,38.2287,38.2492,2600.0
2006-06-12 12:20:00,55.94,56.0,55.82,55.94,14500.0,38.2355,38.2765,38.1535,38.2355,14500.0
2006-06-12 12:25:00,55.96,56.0,55.87,55.91,11400.0,38.2492,38.2765,38.1877,38.215,11400.0
2006-06-12 12:30:00,55.91,55.93,55.85,55.85,11200.0,38.215,38.2287,38.174,38.174,11200.0
2006-06-12 12:35:00,55.85,55.85,55.78,55.81,11000.0,38.174,38.174,38.1262,38.1467,11000.0
2006-06-12 12:40:00,55.81,55.95,55.8,55.95,15300.0,38.1467,38.2424,38.1398,38.2424,15300.0
2006-06-12 12:45:00,55.96,56.03,55.94,56.03,6500.0,38.2492,38.297,38.2355,38.297,6500.0
2006-06-12 12:50:00,56.04,56.18,56.04,56.17,13200.0,38.3039,38.3996,38.3039,38.3927,13200.0
2006-06-12 12:55:00,56.18,56.18,56.13,56.18,15100.0,38.3996,38.3996,38.3654,38.3996,15100.0
2006-06-12 13:00:00,56.17,56.19,56.04,56.12,12700.0,38.3927,38.4064,38.3039,38.3586,12700.0
2006-06-12 13:05:00,56.12,56.23,56.12,56.23,4500.0,38.3586,38.4338,38.3586,38.4338,4500.0
2006-06-12 13:10:00,56.22,56.25,56.21,56.23,17700.0,38.4269,38.4474,38.4201,38.4338,17700.0
2006-06-12 13:15:00,56.23,56.24,56.18,56.2,8000.0,38.4338,38.4406,38.3996,38.4132,8000.0
2006-06-12 13:20:00,56.2,56.29,56.17,56.29,16700.0,38.4132,38.4748,38.3927,38.4748,16700.0
2006-06-12 13:25:00,56.29,56.33,56.29,56.3,3500.0,38.4748,38.5021,38.4748,38.4816,3500.0
2006-06-12 13:30:00,56.3,56.3,56.26,56.29,4000.0,38.4816,38.4816,38.4543,38.4748,4000.0
2006-06-12 13:35:00,56.23,56.26,56.14,56.14,4600.0,38.4338,38.4543,38.3722,38.3722,4600.0
2006-06-12 13:40:00,56.16,56.18,56.12,56.17,6500.0,38.3859,38.3996,38.3586,38.3927,6500.0
2006-06-12 13:45:00,56.18,56.26,56.16,56.24,1700.0,38.3996,38.4543,38.3859,38.4406,1700.0
2006-06-12 13:50:00,56.22,56.22,56.09,56.11,7300.0,38.4269,38.4269,38.3381,38.3517,7300.0
2006-06-12 13:55:00,56.15,56.26,56.15,56.25,4100.0,38.3791,38.4543,38.3791,38.4474,4100.0
2006-06-12 14:00:00,56.25,56.26,56.19,56.22,3100.0,38.4474,38.4543,38.4064,38.4269,3100.0
2006-06-12 14:05:00,56.22,56.22,55.97,55.98,7600.0,38.4269,38.4269,38.256,38.2629,7600.0
2006-06-12 14:10:00,55.98,56.12,55.98,56.09,6100.0,38.2629,38.3586,38.2629,38.3381,6100.0
2006-06-12 14:15:00,56.07,56.07,55.87,55.96,5200.0,38.3244,38.3244,38.1877,38.2492,5200.0
2006-06-12 14:20:00,55.93,55.96,55.9,55.94,4400.0,38.2287,38.2492,38.2082,38.2355,4400.0
2006-06-12 14:25:00,55.98,56.01,55.95,55.98,3100.0,38.2629,38.2834,38.2424,38.2629,3100.0
2006-06-12 14:30:00,55.95,56.07,55.95,56.07,4600.0,38.2424,38.3244,38.2424,38.3244,4600.0
2006-06-12 14:35:00,56.07,56.21,56.07,56.19,8900.0,38.3244,38.4201,38.3244,38.4064,8900.0
2006-06-12 14:40:00,56.19,56.22,56.08,56.1,13300.0,38.4064,38.4269,38.3312,38.3449,13300.0
2006-06-12 14:45:00,56.09,56.09,55.99,56.06,13600.0,38.3381,38.3381,38.2697,38.3176,13600.0
2006-06-12 14:50:00,56.06,56.23,56.06,56.17,9800.0,38.3176,38.4338,38.3176,38.3927,9800.0
2006-06-12 14:55:00,56.2,56.24,56.11,56.19,8400.0,38.4132,38.4406,38.3517,38.4064,8400.0
2006-06-12 15:00:00,56.19,56.19,56.13,56.15,8400.0,38.4064,38.4064,38.3654,38.3791,8400.0
2006-06-12 15:05:00,56.15,56.17,56.07,56.08,12800.0,38.3791,38.3927,38.3244,38.3312,12800.0
2006-06-12 15:10:00,56.07,56.11,56.07,56.09,12000.0,38.3244,38.3517,38.3244,38.3381,12000.0
2006-06-12 15:15:00,56.1,56.13,56.07,56.08,10900.0,38.3449,38.3654,38.3244,38.3312,10900.0
2006-06-12 15:20:00,56.06,56.06,56.0,56.03,11500.0,38.3176,38.3176,38.2765,38.297,11500.0
2006-06-12 15:25:00,56.03,56.03,55.89,55.98,24000.0,38.297,38.297,38.2014,38.2629,24000.0
2006-06-12 15:30:00,55.98,55.98,55.83,55.88,22000.0,38.2629,38.2629,38.1603,38.1945,22000.0
2006-06-12 15:35:00,55.88,55.94,55.84,55.91,26000.0,38.1945,38.2355,38.1672,38.215,26000.0
2006-06-12 15:40:00,55.91,55.93,55.8,55.85,26900.0,38.215,38.2287,38.1398,38.174,26900.0
2006-06-12 15:45:00,55.87,55.97,55.85,55.88,21500.0,38.1877,38.256,38.174,38.1945,21500.0
2006-06-12 15:50:00,55.91,55.95,55.87,55.92,35100.0,38.215,38.2424,38.1877,38.2219,35100.0
2006-06-12 15:55:00,55.92,55.92,55.84,55.87,44000.0,38.2219,38.2219,38.1672,38.1877,44000.0
2006-06-13 09:30:00,55.67,55.72,55.59,55.6,11900.0,38.051,38.0852,37.9963,38.0031,11900.0
2006-06-13 09:35:00,55.66,55.88,55.6,55.83,13900.0,38.0442,38.1945,38.0031,38.1603,13900.0
2006-06-13 09:40:00,55.83,56.5,55.83,56.42,27000.0,38.1603,38.6183,38.1603,38.5636,27000.0
2006-06-13 09:45:00,56.49,56.54,56.2,56.28,43200.0,38.6115,38.6456,38.4132,38.4679,43200.0
2006-06-13 09:50:00,56.29,56.47,56.27,56.28,24800.0,38.4748,38.5978,38.4611,38.4679,24800.0
2006-06-13 09:55:00,56.27,56.3,56.11,56.11,47400.0,38.4611,38.4816,38.3517,38.3517,47400.0
2006-06-13 10:00:00,56.11,56.19,55.88,55.92,21600.0,38.3517,38.4064,38.1945,38.2219,21600.0
2006-06-13 10:05:00,55.9,56.0,55.89,55.92,10900.0,38.2082,38.2765,38.2014,38.2219,10900.0
2006-06-13 10:10:00,55.99,56.16,55.6,55.69,31400.0,38.2697,38.3859,38.0031,38.0647,31400.0
2006-06-13 10:15:00,55.68,55.72,55.55,55.65,13600.0,38.0578,38.0852,37.969,38.0373,13600.0
2006-06-13 10:20:00,55.62,55.63,55.3,55.46,56000.0,38.0168,38.0236,37.7981,37.9074,56000.0
2006-06-13 10:25:00,55.43,55.6,55.43,55.6,38400.0,37.8869,38.0031,37.8869,38.0031,38400.0
2006-06-13 10:30:00,55.58,55.58,55.36,55.36,37800.0,37.9895,37.9895,37.8391,37.8391,37800.0
2006-06-13 10:35:00,55.35,55.54,55.35,55.54,29100.0,37.8323,37.9621,37.8323,37.9621,29100.0
2006-06-13 10:40:00,55.54,55.55,55.36,55.38,37100.0,37.9621,37.969,37.8391,37.8528,37100.0
2006-06-13 10:45:00,55.38,55.48,55.35,55.38,14600.0,37.8528,37.9211,37.8323,37.8528,14600.0
2006-06-13 10:50:00,55.38,55.48,55.32,55.46,22600.0,37.8528,37.9211,37.8118,37.9074,22600.0
2006-06-13 10:55:00,55.48,55.58,55.31,55.41,31600.0,37.9211,37.9895,37.8049,37.8733,31600.0
2006-06-13 11:00:00,55.37,55.37,55.17,55.19,16600.0,37.8459,37.8459,37.7092,37.7229,16600.0
2006-06-13 11:05:00,55.19,55.3,55.13,55.22,20200.0,37.7229,37.7981,37.6819,37.7434,20200.0
2006-06-13 11:10:00,55.24,55.39,55.22,55.36,14700.0,37.7571,37.8596,37.7434,37.8391,14700.0
2006-06-13 11:15:00,55.38,55.45,55.35,55.38,15800.0,37.8528,37.9006,37.8323,37.8528,15800.0
2006-06-13 11:20:00,55.38,55.45,55.3,55.45,18000.0,37.8528,37.9006,37.7981,37.9006,18000.0
2006-06-13 11:25:00,55.49,55.5,55.44,55.48,3800.0,37.928,37.9348,37.8938,37.9211,3800.0
2006-06-13 11:30:00,55.44,55.58,55.44,55.57,29900.0,37.8938,37.9895,37.8938,37.9826,29900.0
2006-06-13 11:35:00,55.58,55.62,55.49,55.52,4700.0,37.9895,38.0168,37.928,37.9485,4700.0
2006-06-13 11:40:00,55.52,55.56,55.49,55.5,9500.0,37.9485,37.9758,37.928,37.9348,9500.0
2006-06-13 11:45:00,55.5,55.64,55.49,55.64,21700.0,37.9348,38.0305,37.928,38.0305,21700.0
2006-06-13 11:50:00,55.65,55.66,55.58,55.6,5300.0,38.0373,38.0442,37.9895,38.0031,5300.0
2006-06-13 11:55:00,55.65,55.89,55.62,55.85,7800.0,38.0373,38.2014,38.0168,38.174,7800.0
2006-06-13 12:00:00,55.88,55.95,55.85,55.9,16500.0,38.1945,38.2424,38.174,38.2082,16500.0
2006-06-13 12:05:00,55.86,56.03,55.85,55.91,9900.0,38.1809,38.297,38.174,38.215,9900.0
2006-06-13 12:10:00,55.92,55.96,55.82,55.89,5400.0,38.2219,38.2492,38.1535,38.2014,5400.0
2006-06-13 12:15:00,55.88,55.94,55.8,55.89,4600.0,38.1945,38.2355,38.1398,38.2014,4600.0
2006-06-13 12:20:00,55.9,55.92,55.68,55.81,9800.0,38.2082,38.2219,38.0578,38.1467,9800.0
2006-06-13 12:25:00,55.8,55.81,55.66,55.67,10100.0,38.1398,38.1467,38.0442,38.051,10100.0
2006-06-13 12:30:00,55.67,55.81,55.67,55.81,8300.0,38.051,38.1467,38.051,38.1467,8300.0
2006-06-13 12:35:00,55.8,55.82,55.76,55.76,9600.0,38.1398,38.1535,38.1125,38.1125,9600.0
2006-06-13 12:40:00,55.76,55.76,55.62,55.66,14900.0,38.1125,38.1125,38.0168,38.0442,14900.0
2006-06-13 12:45:00,55.7,55.76,55.69,55.76,5200.0,38.0715,38.1125,38.0647,38.1125,5200.0
2006-06-13 12:50:00,55.81,55.81,55.78,55.78,2900.0,38.1467,38.1467,38.1262,38.1262,2900.0
2006-06-13 12:55:00,55.79,55.82,55.72,55.74,6900.0,38.133,38.1535,38.0852,38.0988,6900.0
2006-06-13 13:00:00,55.71,55.73,55.39,55.43,23700.0,38.0783,38.092,37.8596,37.8869,23700.0
2006-06-13 13:05:00,55.42,55.44,55.32,55.32,11900.0,37.8801,37.8938,37.8118,37.8118,11900.0
2006-06-13 13:10:00,55.3,55.35,55.26,55.32,12100.0,37.7981,37.8323,37.7707,37.8118,12100.0
2006-06-13 13:15:00,55.35,55.37,55.27,55.36,4500.0,37.8323,37.8459,37.7776,37.8391,4500.0
2006-06-13 13:20:00,55.35,55.35,55.25,55.26,6700.0,37.8323,37.8323,37.7639,37.7707,6700.0
2006-06-13 13:25:00,55.25,55.3,55.22,55.28,13100.0,37.7639,37.7981,37.7434,37.7844,13100.0
2006-06-13 13:30:00,55.25,55.4,55.2,55.4,14800.0,37.7639,37.8664,37.7297,37.8664,14800.0
2006-06-13 13:35:00,55.4,55.54,55.4,55.4,9800.0,37.8664,37.9621,37.8664,37.8664,9800.0
2006-06-13 13:40:00,55.39,55.46,55.35,55.46,8400.0,37.8596,37.9074,37.8323,37.9074,8400.0
2006-06-13 13:45:00,55.46,55.7,55.44,55.62,10300.0,37.9074,38.0715,37.8938,38.0168,10300.0
2006-06-13 13:50:00,55.62,55.65,55.46,55.48,10100.0,38.0168,38.0373,37.9074,37.9211,10100.0
2006-06-13 13:55:00,55.44,55.47,55.35,55.4,8800.0,37.8938,37.9143,37.8323,37.8664,8800.0
2006-06-13 14:00:00,55.4,55.44,55.34,55.4,14200.0,37.8664,37.8938,37.8254,37.8664,14200.0
2006-06-13 14:05:00,55.43,55.57,55.43,55.44,11400.0,37.8869,37.9826,37.8869,37.8938,11400.0
2006-06-13 14:10:00,55.45,55.48,55.38,55.39,10500.0,37.9006,37.9211,37.8528,37.8596,10500.0
2006-06-13 14:15:00,55.38,55.52,55.3,55.52,13200.0,37.8528,37.9485,37.7981,37.9485,13200.0
2006-06-13 14:20:00,55.5,55.51,55.4,55.43,15900.0,37.9348,37.9416,37.8664,37.8869,15900.0
2006-06-13 14:25:00,55.43,55.75,55.43,55.75,15900.0,37.8869,38.1057,37.8869,38.1057,15900.0
2006-06-13 14:30:00,55.75,55.75,55.51,55.52,26800.0,38.1057,38.1057,37.9416,37.9485,26800.0
2006-06-13 14:35:00,55.5,55.6,55.41,55.45,25900.0,37.9348,38.0031,37.8733,37.9006,25900.0
2006-06-13 14:40:00,55.45,55.48,55.37,55.42,24600.0,37.9006,37.9211,37.8459,37.8801,24600.0
2006-06-13 14:45:00,55.41,55.51,55.27,55.35,19200.0,37.8733,37.9416,37.7776,37.8323,19200.0
2006-06-13 14:50:00,55.37,55.4,55.23,55.4,10500.0,37.8459,37.8664,37.7502,37.8664,10500.0
2006-06-13 14:55:00,55.41,55.52,55.4,55.5,13500.0,37.8733,37.9485,37.8664,37.9348,13500.0
2006-06-13 15:00:00,55.5,55.5,55.22,55.3,28800.0,37.9348,37.9348,37.7434,37.7981,28800.0
2006-06-13 15:05:00,55.32,55.35,55.2,55.26,106400.0,37.8118,37.8323,37.7297,37.7707,106400.0
2006-06-13 15:10:00,55.2,55.21,55.05,55.13,31300.0,37.7297,37.7366,37.6272,37.6819,31300.0
2006-06-13 15:15:00,55.12,55.3,55.09,55.25,14600.0,37.6751,37.7981,37.6546,37.7639,14600.0
2006-06-13 15:20:00,55.24,55.31,55.21,55.25,13400.0,37.7571,37.8049,37.7366,37.7639,13400.0
2006-06-13 15:25:00,55.28,55.56,55.28,55.53,20200.0,37.7844,37.9758,37.7844,37.9553,20200.0
2006-06-13 15:30:00,55.53,55.73,55.51,55.73,19000.0,37.9553,38.092,37.9416,38.092,19000.0
2006-06-13 15:35:00,55.73,55.8,55.52,55.52,21900.0,38.092,38.1398,37.9485,37.9485,21900.0
2006-06-13 15:40:00,55.51,55.63,55.5,55.58,22400.0,37.9416,38.0236,37.9348,37.9895,22400.0
2006-06-13 15:45:00,55.58,55.61,55.22,55.24,29300.0,37.9895,38.01,37.7434,37.7571,29300.0
2006-06-13 15:50:00,55.24,55.3,55.23,55.25,27400.0,37.7571,37.7981,37.7502,37.7639,27400.0
2006-06-13 15:55:00,55.25,55.26,55.09,55.1,41800.0,37.7639,37.7707,37.6546,37.6614,41800.0
2006-06-14 09:30:00,54.95,55.14,54.94,55.14,23500.0,37.5589,37.6887,37.552,37.6887,23500.0
2006-06-14 09:35:00,55.15,55.3,55.08,55.13,11700.0,37.6956,37.7981,37.6477,37.6819,11700.0
2006-06-14 09:40:00,55.1,55.67,54.97,55.57,25800.0,37.6614,38.051,37.5725,37.9826,25800.0
2006-06-14 09:45:00,55.52,55.54,55.28,55.28,8300.0,37.9485,37.9621,37.7844,37.7844,8300.0
2006-06-14 09:50:00,55.28,55.45,55.26,55.36,10700.0,37.7844,37.9006,37.7707,37.8391,10700.0
2006-06-14 09:55:00,55.36,55.49,55.2,55.4,15800.0,37.8391,37.928,37.7297,37.8664,15800.0
2006-06-14 10:00:00,55.47,55.52,55.42,55.51,20300.0,37.9143,37.9485,37.8801,37.9416,20300.0
2006-06-14 10:05:00,55.51,56.0,55.51,56.0,29800.0,37.9416,38.2765,37.9416,38.2765,29800.0
2006-06-14 10:10:00,55.95,56.13,55.93,56.08,29500.0,38.2424,38.3654,38.2287,38.3312,29500.0
2006-06-14 10:15:00,55.99,56.09,55.95,56.06,27900.0,38.2697,38.3381,38.2424,38.3176,27900.0
2006-06-14 10:20:00,56.04,56.12,55.95,56.07,37200.0,38.3039,38.3586,38.2424,38.3244,37200.0
2006-06-14 10:25:00,56.06,56.09,55.93,55.99,49300.0,38.3176,38.3381,38.2287,38.2697,49300.0
2006-06-14 10:30:00,55.99,56.0,55.76,55.86,26700.0,38.2697,38.2765,38.1125,38.1809,26700.0
2006-06-14 10:35:00,55.86,55.95,55.73,55.75,31700.0,38.1809,38.2424,38.092,38.1057,31700.0
2006-06-14 10:40:00,55.76,55.9,55.76,55.82,9400.0,38.1125,38.2082,38.1125,38.1535,9400.0
2006-06-14 10:45:00,55.82,55.84,55.78,55.81,4800.0,38.1535,38.1672,38.1262,38.1467,4800.0
2006-06-14 10:50:00,55.8,55.84,55.79,55.84,6200.0,38.1398,38.1672,38.133,38.1672,6200.0
2006-06-14 10:55:00,55.83,55.85,55.78,55.83,20800.0,38.1603,38.174,38.1262,38.1603,20800.0
2006-06-14 11:00:00,55.83,55.9,55.8,55.8,13400.0,38.1603,38.2082,38.1398,38.1398,13400.0
2006-06-14 11:05:00,55.79,55.8,55.77,55.79,7700.0,38.133,38.1398,38.1193,38.133,7700.0
2006-06-14 11:10:00,55.76,55.84,55.56,55.56,57000.0,38.1125,38.1672,37.9758,37.9758,57000.0
2006-06-14 11:15:00,55.56,55.65,55.55,55.6,18800.0,37.9758,38.0373,37.969,38.0031,18800.0
2006-06-14 11:20:00,55.59,55.66,55.55,55.62,7400.0,37.9963,38.0442,37.969,38.0168,7400.0
2006-06-14 11:25:00,55.61,55.61,55.51,55.52,10700.0,38.01,38.01,37.9416,37.9485,10700.0
2006-06-14 11:30:00,55.55,55.64,55.52,55.58,15200.0,37.969,38.0305,37.9485,37.9895,15200.0
2006-06-14 11:35:00,55.59,55.59,55.43,55.47,15700.0,37.9963,37.9963,37.8869,37.9143,15700.0
2006-06-14 11:40:00,55.52,55.64,55.52,55.62,11900.0,37.9485,38.0305,37.9485,38.0168,11900.0
2006-06-14 11:45:00,55.63,55.73,55.63,55.66,19200.0,38.0236,38.092,38.0236,38.0442,19200.0
2006-06-14 11:50:00,55.62,55.65,55.43,55.43,10100.0,38.0168,38.0373,37.8869,37.8869,10100.0
2006-06-14 11:55:00,55.43,55.47,55.34,55.44,10400.0,37.8869,37.9143,37.8254,37.8938,10400.0
2006-06-14 12:00:00,55.45,55.51,55.43,55.45,4200.0,37.9006,37.9416,37.8869,37.9006,4200.0
2006-06-14 12:05:00,55.48,55.61,55.44,55.58,6200.0,37.9211,38.01,37.8938,37.9895,6200.0
2006-06-14 12:10:00,55.6,55.71,55.59,55.65,9200.0,38.0031,38.0783,37.9963,38.0373,9200.0
2006-06-14 12:15:00,55.66,55.76,55.62,55.65,11200.0,38.0442,38.1125,38.0168,38.0373,11200.0
2006-06-14 12:20:00,55.7,55.72,55.64,55.68,5100.0,38.0715,38.0852,38.0305,38.0578,5100.0
2006-06-14 12:25:00,55.68,55.68,55.47,55.47,8900.0,38.0578,38.0578,37.9143,37.9143,8900.0
2006-06-14 12:30:00,55.5,55.63,55.5,55.61,8300.0,37.9348,38.0236,37.9348,38.01,8300.0
2006-06-14 12:35:00,55.61,55.71,55.61,55.7,4900.0,38.01,38.0783,38.01,38.0715,4900.0
2006-06-14 12:40:00,55.66,55.74,55.66,55.74,2100.0,38.0442,38.0988,38.0442,38.0988,2100.0
2006-06-14 12:45:00,55.73,55.74,55.68,55.74,15000.0,38.092,38.0988,38.0578,38.0988,15000.0
2006-06-14 12:50:00,55.74,55.75,55.73,55.75,4400.0,38.0988,38.1057,38.092,38.1057,4400.0
2006-06-14 12:55:00,55.74,55.77,55.73,55.77,2000.0,38.0988,38.1193,38.092,38.1193,2000.0
2006-06-14 13:00:00,55.76,55.76,55.66,55.66,5900.0,38.1125,38.1125,38.0442,38.0442,5900.0
2006-06-14 13:05:00,55.67,55.69,55.61,55.61,5700.0,38.051,38.0647,38.01,38.01,5700.0
2006-06-14 13:10:00,55.62,55.63,55.55,55.59,10300.0,38.0168,38.0236,37.969,37.9963,10300.0
2006-06-14 13:15:00,55.63,55.64,55.41,55.41,5200.0,38.0236,38.0305,37.8733,37.8733,5200.0
2006-06-14 13:20:00,55.39,55.49,55.17,55.38,34900.0,37.8596,37.928,37.7092,37.8528,34900.0
2006-06-14 13:25:00,55.38,55.46,55.3,55.41,9700.0,37.8528,37.9074,37.7981,37.8733,9700.0
2006-06-14 13:30:00,55.41,55.5,55.41,55.44,6100.0,37.8733,37.9348,37.8733,37.8938,6100.0
2006-06-14 13:35:00,55.46,55.48,55.39,55.46,7100.0,37.9074,37.9211,37.8596,37.9074,7100.0
2006-06-14 13:40:00,55.47,55.47,55.37,55.37,9700.0,37.9143,37.9143,37.8459,37.8459,9700.0
2006-06-14 13:45:00,55.38,55.43,55.34,55.43,5600.0,37.8528,37.8869,37.8254,37.8869,5600.0
2006-06-14 13:50:00,55.41,55.42,55.28,55.34,6400.0,37.8733,37.8801,37.7844,37.8254,6400.0
2006-06-14 13:55:00,55.32,55.73,55.32,55.69,12000.0,37.8118,38.092,37.8118,38.0647,12000.0
2006-06-14 14:00:00,55.69,55.77,55.44,55.48,15300.0,38.0647,38.1193,37.8938,37.9211,15300.0
2006-06-14 14:05:00,55.54,55.75,55.54,55.72,26200.0,37.9621,38.1057,37.9621,38.0852,26200.0
2006-06-14 14:10:00,55.72,55.78,55.64,55.65,11100.0,38.0852,38.1262,38.0305,38.0373,11100.0
2006-06-14 14:15:00,55.64,55.75,55.54,55.55,10400.0,38.0305,38.1057,37.9621,37.969,10400.0
2006-06-14 14:20:00,55.54,55.63,55.36,55.42,11900.0,37.9621,38.0236,37.8391,37.8801,11900.0
2006-06-14 14:25:00,55.4,55.43,55.33,55.39,5000.0,37.8664,37.8869,37.8186,37.8596,5000.0
2006-06-14 14:30:00,55.39,55.46,55.24,55.25,7400.0,37.8596,37.9074,37.7571,37.7639,7400.0
2006-06-14 14:35:00,55.27,55.38,55.27,55.36,6900.0,37.7776,37.8528,37.7776,37.8391,6900.0
2006-06-14 14:40:00,55.35,55.35,55.25,55.27,8400.0,37.8323,37.8323,37.7639,37.7776,8400.0
2006-06-14 14:45:00,55.22,55.29,55.11,55.14,15600.0,37.7434,37.7913,37.6682,37.6887,15600.0
2006-06-14 14:50:00,55.15,55.37,55.14,55.32,19900.0,37.6956,37.8459,37.6887,37.8118,19900.0
2006-06-14 14:55:00,55.28,55.31,55.21,55.22,18200.0,37.7844,37.8049,37.7366,37.7434,18200.0
2006-06-14 15:00:00,55.22,55.27,55.13,55.15,13200.0,37.7434,37.7776,37.6819,37.6956,13200.0
2006-06-14 15:05:00,55.16,55.2,55.1,55.17,17400.0,37.7024,37.7297,37.6614,37.7092,17400.0
2006-06-14 15:10:00,55.17,55.18,55.1,55.1,13900.0,37.7092,37.7161,37.6614,37.6614,13900.0
2006-06-14 15:15:00,55.11,55.16,55.07,55.16,35300.0,37.6682,37.7024,37.6409,37.7024,35300.0
2006-06-14 15:20:00,55.15,55.18,55.1,55.1,13000.0,37.6956,37.7161,37.6614,37.6614,13000.0
2006-06-14 15:25:00,55.08,55.15,55.05,55.14,42100.0,37.6477,37.6956,37.6272,37.6887,42100.0
2006-06-14 15:30:00,55.13,55.22,55.11,55.22,22000.0,37.6819,37.7434,37.6682,37.7434,22000.0
2006-06-14 15:35:00,55.22,55.42,55.22,55.41,33400.0,37.7434,37.8801,37.7434,37.8733,33400.0
2006-06-14 15:40:00,55.41,55.46,55.4,55.46,21800.0,37.8733,37.9074,37.8664,37.9074,21800.0
2006-06-14 15:45:00,55.51,55.63,55.5,55.59,23700.0,37.9416,38.0236,37.9348,37.9963,23700.0
2006-06-14 15:50:00,55.59,55.67,55.59,55.65,29200.0,37.9963,38.051,37.9963,38.0373,29200.0
2006-06-14 15:55:00,55.64,55.66,55.56,55.56,21100.0,38.0305,38.0442,37.9758,37.9758,21100.0
2006-06-15 09:30:00,55.95,55.95,55.84,55.84,19300.0,38.2424,38.2424,38.1672,38.1672,19300.0
2006-06-15 09:35:00,55.81,55.99,55.68,55.99,18300.0,38.1467,38.2697,38.0578,38.2697,18300.0
2006-06-15 09:40:00,56.0,56.35,55.99,56.18,23500.0,38.2765,38.5158,38.2697,38.3996,23500.0
2006-06-15 09:45:00,56.18,56.33,56.12,56.28,14300.0,38.3996,38.5021,38.3586,38.4679,14300.0
2006-06-15 09:50:00,56.28,56.54,56.24,56.53,12300.0,38.4679,38.6456,38.4406,38.6388,12300.0
2006-06-15 09:55:00,56.53,56.69,56.53,56.64,20600.0,38.6388,38.7482,38.6388,38.714,20600.0
2006-06-15 10:00:00,56.64,56.75,56.61,56.75,25100.0,38.714,38.7892,38.6935,38.7892,25100.0
2006-06-15 10:05:00,56.71,56.89,56.68,56.89,12700.0,38.7618,38.8849,38.7413,38.8849,12700.0
2006-06-15 10:10:00,56.9,56.97,56.8,56.8,13600.0,38.8917,38.9395,38.8234,38.8234,13600.0
2006-06-15 10:15:00,56.8,56.94,56.79,56.85,15700.0,38.8234,38.919,38.8165,38.8575,15700.0
2006-06-15 10:20:00,56.87,56.91,56.74,56.74,10900.0,38.8712,38.8985,38.7823,38.7823,10900.0
2006-06-15 10:25:00,56.69,56.71,56.56,56.59,9700.0,38.7482,38.7618,38.6593,38.6798,9700.0
2006-06-15 10:30:00,56.56,56.6,56.51,56.54,12100.0,38.6593,38.6866,38.6251,38.6456,12100.0
2006-06-15 10:35:00,56.55,56.59,56.53,56.54,6300.0,38.6525,38.6798,38.6388,38.6456,6300.0
2006-06-15 10:40:00,56.55,56.64,56.55,56.61,5300.0,38.6525,38.714,38.6525,38.6935,5300.0
2006-06-15 10:45:00,56.57,56.7,56.56,56.68,6000.0,38.6661,38.755,38.6593,38.7413,6000.0
2006-06-15 10:50:00,56.68,56.68,56.58,56.61,7300.0,38.7413,38.7413,38.673,38.6935,7300.0
2006-06-15 10:55:00,56.64,56.66,56.6,56.62,4200.0,38.714,38.7277,38.6866,38.7003,4200.0
2006-06-15 11:00:00,56.66,56.69,56.63,56.65,2600.0,38.7277,38.7482,38.7072,38.7208,2600.0
2006-06-15 11:05:00,56.62,56.63,56.59,56.63,4800.0,38.7003,38.7072,38.6798,38.7072,4800.0
2006-06-15 11:10:00,56.63,56.68,56.57,56.57,7900.0,38.7072,38.7413,38.6661,38.6661,7900.0
2006-06-15 11:15:00,56.52,56.68,56.48,56.62,9100.0,38.632,38.7413,38.6046,38.7003,9100.0
2006-06-15 11:20:00,56.62,56.68,56.62,56.66,3400.0,38.7003,38.7413,38.7003,38.7277,3400.0
2006-06-15 11:25:00,56.68,56.72,56.64,56.65,3800.0,38.7413,38.7687,38.714,38.7208,3800.0
2006-06-15 11:30:00,56.67,56.67,56.54,56.54,6100.0,38.7345,38.7345,38.6456,38.6456,6100.0
2006-06-15 11:35:00,56.54,56.55,56.45,56.51,14800.0,38.6456,38.6525,38.5841,38.6251,14800.0
2006-06-15 11:40:00,56.47,56.52,56.46,56.51,3700.0,38.5978,38.632,38.591,38.6251,3700.0
2006-06-15 11:45:00,56.51,56.53,56.43,56.44,3900.0,38.6251,38.6388,38.5705,38.5773,3900.0
2006-06-15 11:50:00,56.48,56.49,56.44,56.48,6400.0,38.6046,38.6115,38.5773,38.6046,6400.0
2006-06-15 11:55:00,56.49,56.5,56.47,56.48,9200.0,38.6115,38.6183,38.5978,38.6046,9200.0
2006-06-15 12:00:00,56.47,56.5,56.42,56.5,9800.0,38.5978,38.6183,38.5636,38.6183,9800.0
2006-06-15 12:05:00,56.5,56.58,56.5,56.56,15700.0,38.6183,38.673,38.6183,38.6593,15700.0
2006-06-15 12:10:00,56.56,56.59,56.53,56.59,15500.0,38.6593,38.6798,38.6388,38.6798,15500.0
2006-06-15 12:15:00,56.6,56.6,56.53,56.6,21000.0,38.6866,38.6866,38.6388,38.6866,21000.0
2006-06-15 12:20:00,56.6,56.67,56.6,56.65,5000.0,38.6866,38.7345,38.6866,38.7208,5000.0
2006-06-15 12:25:00,56.67,56.68,56.63,56.68,5900.0,38.7345,38.7413,38.7072,38.7413,5900.0
2006-06-15 12:30:00,56.68,56.7,56.64,56.7,8600.0,38.7413,38.755,38.714,38.755,8600.0
2006-06-15 12:35:00,56.7,56.87,56.7,56.87,18900.0,38.755,38.8712,38.755,38.8712,18900.0
2006-06-15 12:40:00,56.86,56.9,56.82,56.83,6500.0,38.8644,38.8917,38.837,38.8439,6500.0
2006-06-15 12:45:00,56.83,56.9,56.82,56.9,5400.0,38.8439,38.8917,38.837,38.8917,5400.0
2006-06-15 12:50:00,56.9,56.94,56.9,56.93,5100.0,38.8917,38.919,38.8917,38.9122,5100.0
2006-06-15 12:55:00,56.93,56.93,56.86,56.86,3600.0,38.9122,38.9122,38.8644,38.8644,3600.0
2006-06-15 13:00:00,56.81,56.92,56.79,56.92,38500.0,38.8302,38.9054,38.8165,38.9054,38500.0
2006-06-15 13:05:00,56.9,56.95,56.89,56.94,7100.0,38.8917,38.9259,38.8849,38.919,7100.0
2006-06-15 13:10:00,56.93,56.93,56.86,56.9,6500.0,38.9122,38.9122,38.8644,38.8917,6500.0
2006-06-15 13:15:00,56.92,56.93,56.89,56.91,4000.0,38.9054,38.9122,38.8849,38.8985,4000.0
2006-06-15 13:20:00,56.88,56.9,56.87,56.9,4100.0,38.878,38.8917,38.8712,38.8917,4100.0
2006-06-15 13:25:00,56.91,56.94,56.88,56.9,5300.0,38.8985,38.919,38.878,38.8917,5300.0
2006-06-15 13:30:00,56.91,56.91,56.79,56.83,7700.0,38.8985,38.8985,38.8165,38.8439,7700.0
2006-06-15 13:35:00,56.82,56.9,56.75,56.9,12300.0,38.837,38.8917,38.7892,38.8917,12300.0
2006-06-15 13:40:00,56.9,57.0,56.89,57.0,7500.0,38.8917,38.9601,38.8849,38.9601,7500.0
2006-06-15 13:45:00,57.0,57.04,56.95,57.04,23300.0,38.9601,38.9874,38.9259,38.9874,23300.0
2006-06-15 13:50:00,57.06,57.16,57.06,57.12,10600.0,39.0011,39.0694,39.0011,39.0421,10600.0
2006-06-15 13:55:00,57.11,57.12,57.09,57.12,11500.0,39.0352,39.0421,39.0216,39.0421,11500.0
2006-06-15 14:00:00,57.12,57.26,57.12,57.25,16600.0,39.0421,39.1378,39.0421,39.1309,16600.0
2006-06-15 14:05:00,57.29,57.35,57.14,57.15,26300.0,39.1583,39.1993,39.0557,39.0626,26300.0
2006-06-15 14:10:00,57.15,57.19,57.14,57.16,8300.0,39.0626,39.0899,39.0557,39.0694,8300.0
2006-06-15 14:15:00,57.16,57.24,57.03,57.24,9700.0,39.0694,39.1241,38.9806,39.1241,9700.0
2006-06-15 14:20:00,57.25,57.34,57.15,57.2,8200.0,39.1309,39.1924,39.0626,39.0968,8200.0
2006-06-15 14:25:00,57.2,57.27,57.1,57.27,8400.0,39.0968,39.1446,39.0284,39.1446,8400.0
2006-06-15 14:30:00,57.27,57.46,57.27,57.44,18000.0,39.1446,39.2745,39.1446,39.2608,18000.0
2006-06-15 14:35:00,57.42,57.42,57.25,57.31,17300.0,39.2471,39.2471,39.1309,39.1719,17300.0
2006-06-15 14:40:00,57.3,57.3,57.2,57.3,15200.0,39.1651,39.1651,39.0968,39.1651,15200.0
2006-06-15 14:45:00,57.3,57.3,57.25,57.3,12700.0,39.1651,39.1651,39.1309,39.1651,12700.0
2006-06-15 14:50:00,57.29,57.3,57.24,57.3,9400.0,39.1583,39.1651,39.1241,39.1651,9400.0
2006-06-15 14:55:00,57.3,57.3,57.21,57.23,14400.0,39.1651,39.1651,39.1036,39.1173,14400.0
2006-06-15 15:00:00,57.23,57.24,57.22,57.22,31800.0,39.1173,39.1241,39.1104,39.1104,31800.0
2006-06-15 15:05:00,57.21,57.24,57.08,57.19,16900.0,39.1036,39.1241,39.0147,39.0899,16900.0
2006-06-15 15:10:00,57.18,57.21,57.15,57.2,7600.0,39.0831,39.1036,39.0626,39.0968,7600.0
2006-06-15 15:15:00,57.22,57.3,57.21,57.25,36900.0,39.1104,39.1651,39.1036,39.1309,36900.0
2006-06-15 15:20:00,57.28,57.3,57.22,57.28,38800.0,39.1514,39.1651,39.1104,39.1514,38800.0
2006-06-15 15:25:00,57.28,57.3,57.2,57.23,35500.0,39.1514,39.1651,39.0968,39.1173,35500.0
2006-06-15 15:30:00,57.23,57.24,57.21,57.24,37000.0,39.1173,39.1241,39.1036,39.1241,37000.0
2006-06-15 15:35:00,57.24,57.26,57.2,57.24,29700.0,39.1241,39.1378,39.0968,39.1241,29700.0
2006-06-15 15:40:00,57.25,57.27,57.18,57.23,26200.0,39.1309,39.1446,39.0831,39.1173,26200.0
2006-06-15 15:45:00,57.25,57.29,57.22,57.28,19400.0,39.1309,39.1583,39.1104,39.1514,19400.0
2006-06-15 15:50:00,57.24,57.26,57.13,57.19,28900.0,39.1241,39.1378,39.0489,39.0899,28900.0
2006-06-15 15:55:00,57.2,57.28,57.2,57.25,31900.0,39.0968,39.1514,39.0968,39.1309,31900.0
2006-06-16 09:30:00,57.24,57.36,57.0,57.09,192500.0,39.1241,39.2061,38.9601,39.0216,192500.0
2006-06-16 09:35:00,57.14,57.14,57.0,57.03,13800.0,39.0557,39.0557,38.9601,38.9806,13800.0
2006-06-16 09:40:00,57.02,57.12,56.85,57.0,14200.0,38.9737,39.0421,38.8575,38.9601,14200.0
2006-06-16 09:45:00,56.95,57.12,56.79,57.12,19200.0,38.9259,39.0421,38.8165,39.0421,19200.0
2006-06-16 09:50:00,57.13,57.25,56.98,57.0,23900.0,39.0489,39.1309,38.9464,38.9601,23900.0
2006-06-16 09:55:00,57.0,57.4,56.96,57.33,42900.0,38.9601,39.2335,38.9327,39.1856,42900.0
2006-06-16 10:00:00,57.33,57.41,57.16,57.3,26300.0,39.1856,39.2403,39.0694,39.1651,26300.0
2006-06-16 10:05:00,57.3,57.41,57.28,57.3,23100.0,39.1651,39.2403,39.1514,39.1651,23100.0
2006-06-16 10:10:00,57.32,57.34,57.2,57.23,28000.0,39.1788,39.1924,39.0968,39.1173,28000.0
2006-06-16 10:15:00,57.23,57.27,57.13,57.16,14200.0,39.1173,39.1446,39.0489,39.0694,14200.0
2006-06-16 10:20:00,57.14,57.15,57.05,57.07,44000.0,39.0557,39.0626,38.9942,39.0079,44000.0
2006-06-16 10:25:00,57.08,57.08,56.9,56.9,18200.0,39.0147,39.0147,38.8917,38.8917,18200.0
2006-06-16 10:30:00,56.91,57.07,56.91,56.92,14100.0,38.8985,39.0079,38.8985,38.9054,14100.0
2006-06-16 10:35:00,56.95,57.03,56.94,57.0,7400.0,38.9259,38.9806,38.919,38.9601,7400.0
2006-06-16 10:40:00,57.0,57.0,56.67,56.88,23800.0,38.9601,38.9601,38.7345,38.878,23800.0
2006-06-16 10:45:00,56.8,56.81,56.7,56.73,11200.0,38.8234,38.8302,38.755,38.7755,11200.0
2006-06-16 10:50:00,56.75,57.04,56.73,57.0,15400.0,38.7892,38.9874,38.7755,38.9601,15400.0
2006-06-16 10:55:00,57.0,57.06,56.94,56.97,14400.0,38.9601,39.0011,38.919,38.9395,14400.0
2006-06-16 11:00:00,56.98,57.12,56.98,57.1,6000.0,38.9464,39.0421,38.9464,39.0284,6000.0
2006-06-16 11:05:00,57.08,57.28,57.08,57.28,23200.0,39.0147,39.1514,39.0147,39.1514,23200.0
2006-06-16 11:10:00,57.28,57.33,57.22,57.22,13600.0,39.1514,39.1856,39.1104,39.1104,13600.0
2006-06-16 11:15:00,57.22,57.29,57.2,57.26,26300.0,39.1104,39.1583,39.0968,39.1378,26300.0
2006-06-16 11:20:00,57.28,57.29,57.05,57.05,24700.0,39.1514,39.1583,38.9942,38.9942,24700.0
2006-06-16 11:25:00,57.03,57.03,56.92,56.92,10200.0,38.9806,38.9806,38.9054,38.9054,10200.0
2006-06-16 11:30:00,56.93,56.97,56.86,56.9,12500.0,38.9122,38.9395,38.8644,38.8917,12500.0
2006-06-16 11:35:00,56.9,57.17,56.88,57.12,14400.0,38.8917,39.0763,38.878,39.0421,14400.0
2006-06-16 11:40:00,57.12,57.16,56.95,57.03,15600.0,39.0421,39.0694,38.9259,38.9806,15600.0
2006-06-16 11:45:00,57.03,57.13,57.01,57.04,5500.0,38.9806,39.0489,38.9669,38.9874,5500.0
2006-06-16 11:50:00,57.04,57.17,57.04,57.17,5900.0,38.9874,39.0763,38.9874,39.0763,5900.0
2006-06-16 11:55:00,57.13,57.29,57.13,57.22,10300.0,39.0489,39.1583,39.0489,39.1104,10300.0
2006-06-16 12:00:00,57.23,57.4,57.21,57.38,19700.0,39.1173,39.2335,39.1036,39.2198,19700.0
2006-06-16 12:05:00,57.36,57.36,57.29,57.33,3800.0,39.2061,39.2061,39.1583,39.1856,3800.0
2006-06-16 12:10:00,57.34,57.4,57.25,57.25,5100.0,39.1924,39.2335,39.1309,39.1309,5100.0
2006-06-16 12:15:00,57.26,57.26,57.06,57.11,12600.0,39.1378,39.1378,39.0011,39.0352,12600.0
2006-06-16 12:20:00,57.13,57.13,57.1,57.12,10900.0,39.0489,39.0489,39.0284,39.0421,10900.0
2006-06-16 12:25:00,57.11,57.12,57.08,57.12,54000.0,39.0352,39.0421,39.0147,39.0421,54000.0
2006-06-16 12:30:00,57.08,57.12,57.0,57.01,13400.0,39.0147,39.0421,38.9601,38.9669,13400.0
2006-06-16 12:35:00,57.0,57.02,56.96,57.0,10000.0,38.9601,38.9737,38.9327,38.9601,10000.0
2006-06-16 12:40:00,56.96,57.11,56.96,57.08,22700.0,38.9327,39.0352,38.9327,39.0147,22700.0
2006-06-16 12:45:00,57.08,57.14,57.08,57.11,10600.0,39.0147,39.0557,39.0147,39.0352,10600.0
2006-06-16 12:50:00,57.1,57.12,57.05,57.09,11200.0,39.0284,39.0421,38.9942,39.0216,11200.0
2006-06-16 12:55:00,57.12,57.24,57.09,57.23,15200.0,39.0421,39.1241,39.0216,39.1173,15200.0
2006-06-16 13:00:00,57.23,57.27,57.19,57.2,20800.0,39.1173,39.1446,39.0899,39.0968,20800.0
2006-06-16 13:05:00,57.21,57.21,57.09,57.1,36600.0,39.1036,39.1036,39.0216,39.0284,36600.0
2006-06-16 13:10:00,57.1,57.21,57.1,57.18,24700.0,39.0284,39.1036,39.0284,39.0831,24700.0
2006-06-16 13:15:00,57.15,57.15,57.04,57.12,22800.0,39.0626,39.0626,38.9874,39.0421,22800.0
2006-06-16 13:20:00,57.14,57.25,57.13,57.24,16200.0,39.0557,39.1309,39.0489,39.1241,16200.0
2006-06-16 13:25:00,57.26,57.3,57.24,57.28,14500.0,39.1378,39.1651,39.1241,39.1514,14500.0
2006-06-16 13:30:00,57.26,57.26,57.09,57.1,7900.0,39.1378,39.1378,39.0216,39.0284,7900.0
2006-06-16 13:35:00,57.1,57.13,57.06,57.1,5200.0,39.0284,39.0489,39.0011,39.0284,5200.0
2006-06-16 13:40:00,57.12,57.12,57.05,57.08,7800.0,39.0421,39.0421,38.9942,39.0147,7800.0
2006-06-16 13:45:00,57.09,57.16,57.06,57.16,6000.0,39.0216,39.0694,39.0011,39.0694,6000.0
2006-06-16 13:50:00,57.14,57.19,57.13,57.14,4600.0,39.0557,39.0899,39.0489,39.0557,4600.0
2006-06-16 13:55:00,57.13,57.13,57.09,57.12,3100.0,39.0489,39.0489,39.0216,39.0421,3100.0
2006-06-16 14:00:00,57.12,57.12,57.0,57.02,10500.0,39.0421,39.0421,38.9601,38.9737,10500.0
2006-06-16 14:05:00,57.02,57.15,57.02,57.14,4700.0,38.9737,39.0626,38.9737,39.0557,4700.0
2006-06-16 14:10:00,57.12,57.19,57.12,57.17,6500.0,39.0421,39.0899,39.0421,39.0763,6500.0
2006-06-16 14:15:00,57.19,57.29,57.17,57.17,12000.0,39.0899,39.1583,39.0763,39.0763,12000.0
2006-06-16 14:20:00,57.16,57.22,57.16,57.18,4000.0,39.0694,39.1104,39.0694,39.0831,4000.0
2006-06-16 14:25:00,57.21,57.21,57.0,57.04,8600.0,39.1036,39.1036,38.9601,38.9874,8600.0
2006-06-16 14:30:00,57.05,57.16,57.01,57.16,16800.0,38.9942,39.0694,38.9669,39.0694,16800.0
2006-06-16 14:35:00,57.15,57.18,57.08,57.13,6800.0,39.0626,39.0831,39.0147,39.0489,6800.0
2006-06-16 14:40:00,57.13,57.16,57.08,57.09,2700.0,39.0489,39.0694,39.0147,39.0216,2700.0
2006-06-16 14:45:00,57.1,57.23,57.1,57.21,6800.0,39.0284,39.1173,39.0284,39.1036,6800.0
2006-06-16 14:50:00,57.23,57.23,57.15,57.2,3400.0,39.1173,39.1173,39.0626,39.0968,3400.0
2006-06-16 14:55:00,57.21,57.29,57.19,57.25,14900.0,39.1036,39.1583,39.0899,39.1309,14900.0
2006-06-16 15:00:00,57.25,57.4,57.25,57.33,13800.0,39.1309,39.2335,39.1309,39.1856,13800.0
2006-06-16 15:05:00,57.32,57.36,57.26,57.27,5000.0,39.1788,39.2061,39.1378,39.1446,5000.0
2006-06-16 15:10:00,57.27,57.29,57.2,57.25,10800.0,39.1446,39.1583,39.0968,39.1309,10800.0
2006-06-16 15:15:00,57.25,57.35,57.25,57.35,10600.0,39.1309,39.1993,39.1309,39.1993,10600.0
2006-06-16 15:20:00,57.35,57.37,57.29,57.33,8600.0,39.1993,39.213,39.1583,39.1856,8600.0
2006-06-16 15:25:00,57.34,57.35,57.32,57.32,10700.0,39.1924,39.1993,39.1788,39.1788,10700.0
2006-06-16 15:30:00,57.32,57.39,57.14,57.14,15200.0,39.1788,39.2266,39.0557,39.0557,15200.0
2006-06-16 15:35:00,57.14,57.16,56.9,56.91,22400.0,39.0557,39.0694,38.8917,38.8985,22400.0
2006-06-16 15:40:00,56.9,57.03,56.89,56.9,15900.0,38.8917,38.9806,38.8849,38.8917,15900.0
2006-06-16 15:45:00,56.89,57.14,56.89,57.13,23000.0,38.8849,39.0557,38.8849,39.0489,23000.0
2006-06-16 15:50:00,57.14,57.25,57.12,57.22,24400.0,39.0557,39.1309,39.0421,39.1104,24400.0
2006-06-16 15:55:00,57.25,57.25,57.07,57.1,22900.0,39.1309,39.1309,39.0079,39.0284,22900.0
2006-06-19 09:30:00,57.55,57.59,57.52,57.56,22900.0,39.336,39.3633,39.3155,39.3428,22900.0
2006-06-19 09:35:00,57.56,57.89,57.53,57.85,39600.0,39.3428,39.5684,39.3223,39.541,39600.0
2006-06-19 09:40:00,57.77,57.86,57.7,57.8,15700.0,39.4864,39.5479,39.4385,39.5069,15700.0
2006-06-19 09:45:00,57.8,57.82,57.5,57.5,15300.0,39.5069,39.5205,39.3018,39.3018,15300.0
2006-06-19 09:50:00,57.51,57.86,57.5,57.81,34800.0,39.3086,39.5479,39.3018,39.5137,34800.0
2006-06-19 09:55:00,57.81,57.91,57.53,57.9,22700.0,39.5137,39.582,39.3223,39.5752,22700.0
2006-06-19 10:00:00,57.91,57.92,57.58,57.68,47700.0,39.582,39.5889,39.3565,39.4248,47700.0
2006-06-19 10:05:00,57.68,57.75,57.55,57.64,40200.0,39.4248,39.4727,39.336,39.3975,40200.0
2006-06-19 10:10:00,57.67,57.67,57.54,57.59,20600.0,39.418,39.418,39.3291,39.3633,20600.0
2006-06-19 10:15:00,57.55,57.55,57.35,57.36,35200.0,39.336,39.336,39.1993,39.2061,35200.0
2006-06-19 10:20:00,57.36,57.4,57.35,57.35,15100.0,39.2061,39.2335,39.1993,39.1993,15100.0
2006-06-19 10:25:00,57.35,57.53,57.35,57.42,14500.0,39.1993,39.3223,39.1993,39.2471,14500.0
2006-06-19 10:30:00,57.42,57.5,57.4,57.4,15200.0,39.2471,39.3018,39.2335,39.2335,15200.0
2006-06-19 10:35:00,57.41,57.41,57.2,57.35,20600.0,39.2403,39.2403,39.0968,39.1993,20600.0
2006-06-19 10:40:00,57.32,57.33,57.24,57.29,8600.0,39.1788,39.1856,39.1241,39.1583,8600.0
2006-06-19 10:45:00,57.26,57.39,57.25,57.3,21100.0,39.1378,39.2266,39.1309,39.1651,21100.0
2006-06-19 10:50:00,57.3,57.38,57.29,57.34,20700.0,39.1651,39.2198,39.1583,39.1924,20700.0
2006-06-19 10:55:00,57.33,57.37,57.25,57.3,16900.0,39.1856,39.213,39.1309,39.1651,16900.0
2006-06-19 11:00:00,57.25,57.36,57.25,57.35,12800.0,39.1309,39.2061,39.1309,39.1993,12800.0
2006-06-19 11:05:00,57.35,57.35,57.1,57.17,13800.0,39.1993,39.1993,39.0284,39.0763,13800.0
2006-06-19 11:10:00,57.17,57.38,57.13,57.38,10300.0,39.0763,39.2198,39.0489,39.2198,10300.0
2006-06-19 11:15:00,57.39,57.48,57.31,57.47,10200.0,39.2266,39.2881,39.1719,39.2813,10200.0
2006-06-19 11:20:00,57.48,57.48,57.23,57.24,10400.0,39.2881,39.2881,39.1173,39.1241,10400.0
2006-06-19 11:25:00,57.18,57.24,57.1,57.23,6000.0,39.0831,39.1241,39.0284,39.1173,6000.0
2006-06-19 11:30:00,57.17,57.27,57.13,57.13,8600.0,39.0763,39.1446,39.0489,39.0489,8600.0
2006-06-19 11:35:00,57.14,57.15,57.08,57.1,6000.0,39.0557,39.0626,39.0147,39.0284,6000.0
2006-06-19 11:40:00,57.13,57.34,57.13,57.33,8500.0,39.0489,39.1924,39.0489,39.1856,8500.0
2006-06-19 11:45:00,57.3,57.36,57.27,57.33,7600.0,39.1651,39.2061,39.1446,39.1856,7600.0
2006-06-19 11:50:00,57.33,57.33,57.04,57.04,10300.0,39.1856,39.1856,38.9874,38.9874,10300.0
2006-06-19 11:55:00,57.04,57.15,57.01,57.15,12700.0,38.9874,39.0626,38.9669,39.0626,12700.0
2006-06-19 12:00:00,57.15,57.18,57.1,57.16,2900.0,39.0626,39.0831,39.0284,39.0694,2900.0
2006-06-19 12:05:00,57.13,57.18,57.06,57.06,10500.0,39.0489,39.0831,39.0011,39.0011,10500.0
2006-06-19 12:10:00,57.06,57.07,57.01,57.05,9900.0,39.0011,39.0079,38.9669,38.9942,9900.0
2006-06-19 12:15:00,57.08,57.22,57.08,57.21,5300.0,39.0147,39.1104,39.0147,39.1036,5300.0
2006-06-19 12:20:00,57.22,57.24,57.08,57.09,5000.0,39.1104,39.1241,39.0147,39.0216,5000.0
2006-06-19 12:25:00,57.07,57.14,57.07,57.12,6400.0,39.0079,39.0557,39.0079,39.0421,6400.0
2006-06-19 12:30:00,57.11,57.18,57.11,57.16,3700.0,39.0352,39.0831,39.0352,39.0694,3700.0
2006-06-19 12:35:00,57.17,57.19,57.15,57.16,4700.0,39.0763,39.0899,39.0626,39.0694,4700.0
2006-06-19 12:40:00,57.17,57.3,57.15,57.3,3900.0,39.0763,39.1651,39.0626,39.1651,3900.0
2006-06-19 12:45:00,57.28,57.31,57.18,57.19,8100.0,39.1514,39.1719,39.0831,39.0899,8100.0
2006-06-19 12:50:00,57.18,57.22,57.17,57.2,2600.0,39.0831,39.1104,39.0763,39.0968,2600.0
2006-06-19 12:55:00,57.21,57.24,57.18,57.2,3900.0,39.1036,39.1241,39.0831,39.0968,3900.0
2006-06-19 13:00:00,57.2,57.2,57.16,57.16,3400.0,39.0968,39.0968,39.0694,39.0694,3400.0
2006-06-19 13:05:00,57.14,57.26,57.11,57.16,19500.0,39.0557,39.1378,39.0352,39.0694,19500.0
2006-06-19 13:10:00,57.15,57.15,56.99,57.1,19300.0,39.0626,39.0626,38.9532,39.0284,19300.0
2006-06-19 13:15:00,57.07,57.13,57.07,57.09,4900.0,39.0079,39.0489,39.0079,39.0216,4900.0
2006-06-19 13:20:00,57.1,57.11,57.07,57.1,4900.0,39.0284,39.0352,39.0079,39.0284,4900.0
2006-06-19 13:25:00,57.11,57.21,57.07,57.19,18100.0,39.0352,39.1036,39.0079,39.0899,18100.0
2006-06-19 13:30:00,57.2,57.24,57.19,57.19,3800.0,39.0968,39.1241,39.0899,39.0899,3800.0
2006-06-19 13:35:00,57.2,57.2,57.01,57.04,15600.0,39.0968,39.0968,38.9669,38.9874,15600.0
2006-06-19 13:40:00,57.03,57.04,56.95,57.04,28300.0,38.9806,38.9874,38.9259,38.9874,28300.0
2006-06-19 13:45:00,57.07,57.19,57.05,57.18,9000.0,39.0079,39.0899,38.9942,39.0831,9000.0
2006-06-19 13:50:00,57.21,57.21,57.11,57.16,7500.0,39.1036,39.1036,39.0352,39.0694,7500.0
2006-06-19 13:55:00,57.15,57.29,57.14,57.18,9400.0,39.0626,39.1583,39.0557,39.0831,9400.0
2006-06-19 14:00:00,57.19,57.19,57.13,57.16,3500.0,39.0899,39.0899,39.0489,39.0694,3500.0
2006-06-19 14:05:00,57.17,57.22,57.14,57.22,3100.0,39.0763,39.1104,39.0557,39.1104,3100.0
2006-06-19 14:10:00,57.25,57.34,57.22,57.34,18200.0,39.1309,39.1924,39.1104,39.1924,18200.0
2006-06-19 14:15:00,57.35,57.37,57.26,57.32,8200.0,39.1993,39.213,39.1378,39.1788,8200.0
2006-06-19 14:20:00,57.32,57.32,57.13,57.16,9200.0,39.1788,39.1788,39.0489,39.0694,9200.0
2006-06-19 14:25:00,57.18,57.25,57.14,57.23,14600.0,39.0831,39.1309,39.0557,39.1173,14600.0
2006-06-19 14:30:00,57.23,57.3,57.19,57.3,10300.0,39.1173,39.1651,39.0899,39.1651,10300.0
2006-06-19 14:35:00,57.25,57.28,57.16,57.28,14200.0,39.1309,39.1514,39.0694,39.1514,14200.0
2006-06-19 14:40:00,57.31,57.33,57.2,57.21,11100.0,39.1719,39.1856,39.0968,39.1036,11100.0
2006-06-19 14:45:00,57.21,57.35,57.2,57.28,10700.0,39.1036,39.1993,39.0968,39.1514,10700.0
2006-06-19 14:50:00,57.28,57.28,57.19,57.24,5200.0,39.1514,39.1514,39.0899,39.1241,5200.0
2006-06-19 14:55:00,57.24,57.3,57.19,57.2,10000.0,39.1241,39.1651,39.0899,39.0968,10000.0
2006-06-19 15:00:00,57.19,57.2,57.14,57.18,14200.0,39.0899,39.0968,39.0557,39.0831,14200.0
2006-06-19 15:05:00,57.18,57.31,57.18,57.31,9100.0,39.0831,39.1719,39.0831,39.1719,9100.0
2006-06-19 15:10:00,57.31,57.34,57.26,57.28,17300.0,39.1719,39.1924,39.1378,39.1514,17300.0
2006-06-19 15:15:00,57.3,57.3,57.21,57.21,27500.0,39.1651,39.1651,39.1036,39.1036,27500.0
2006-06-19 15:20:00,57.2,57.25,57.16,57.19,30200.0,39.0968,39.1309,39.0694,39.0899,30200.0
2006-06-19 15:25:00,57.19,57.22,57.12,57.22,22800.0,39.0899,39.1104,39.0421,39.1104,22800.0
2006-06-19 15:30:00,57.25,57.33,57.2,57.26,18400.0,39.1309,39.1856,39.0968,39.1378,18400.0
2006-06-19 15:35:00,57.23,57.25,57.13,57.13,13500.0,39.1173,39.1309,39.0489,39.0489,13500.0
2006-06-19 15:40:00,57.13,57.14,56.92,56.92,20700.0,39.0489,39.0557,38.9054,38.9054,20700.0
2006-06-19 15:45:00,56.92,57.06,56.92,56.98,18100.0,38.9054,39.0011,38.9054,38.9464,18100.0
2006-06-19 15:50:00,56.96,57.05,56.87,57.02,23000.0,38.9327,38.9942,38.8712,38.9737,23000.0
2006-06-19 15:55:00,57.02,57.11,57.0,57.05,40200.0,38.9737,39.0352,38.9601,38.9942,40200.0
2006-06-20 09:30:00,57.0,57.06,56.96,56.99,23800.0,38.9601,39.0011,38.9327,38.9532,23800.0
2006-06-20 09:35:00,56.96,57.25,56.94,57.15,23300.0,38.9327,39.1309,38.919,39.0626,23300.0
2006-06-20 09:40:00,57.15,57.15,56.64,56.72,26200.0,39.0626,39.0626,38.714,38.7687,26200.0
2006-06-20 09:45:00,56.71,56.79,56.64,56.64,15700.0,38.7618,38.8165,38.714,38.714,15700.0
2006-06-20 09:50:00,56.65,56.78,56.64,56.65,10000.0,38.7208,38.8097,38.714,38.7208,10000.0
2006-06-20 09:55:00,56.65,56.72,56.55,56.67,25300.0,38.7208,38.7687,38.6525,38.7345,25300.0
2006-06-20 10:00:00,56.64,56.68,56.55,56.67,20800.0,38.714,38.7413,38.6525,38.7345,20800.0
2006-06-20 10:05:00,56.65,56.81,56.62,56.65,16400.0,38.7208,38.8302,38.7003,38.7208,16400.0
2006-06-20 10:10:00,56.63,57.04,56.61,57.04,25000.0,38.7072,38.9874,38.6935,38.9874,25000.0
2006-06-20 10:15:00,57.01,57.2,56.86,56.86,33500.0,38.9669,39.0968,38.8644,38.8644,33500.0
2006-06-20 10:20:00,56.81,57.03,56.81,56.99,22400.0,38.8302,38.9806,38.8302,38.9532,22400.0
2006-06-20 10:25:00,57.0,57.2,56.94,57.09,41400.0,38.9601,39.0968,38.919,39.0216,41400.0
2006-06-20 10:30:00,57.08,57.26,57.04,57.1,33300.0,39.0147,39.1378,38.9874,39.0284,33300.0
2006-06-20 10:35:00,57.08,57.15,57.02,57.15,14300.0,39.0147,39.0626,38.9737,39.0626,14300.0
2006-06-20 10:40:00,57.15,57.19,56.95,56.97,12800.0,39.0626,39.0899,38.9259,38.9395,12800.0
2006-06-20 10:45:00,56.99,56.99,56.85,56.85,25200.0,38.9532,38.9532,38.8575,38.8575,25200.0
2006-06-20 10:50:00,56.84,56.84,56.7,56.7,18100.0,38.8507,38.8507,38.755,38.755,18100.0
2006-06-20 10:55:00,56.7,56.83,56.69,56.82,25200.0,38.755,38.8439,38.7482,38.837,25200.0
2006-06-20 11:00:00,56.85,56.93,56.71,56.93,32300.0,38.8575,38.9122,38.7618,38.9122,32300.0
2006-06-20 11:05:00,56.93,56.93,56.78,56.85,16000.0,38.9122,38.9122,38.8097,38.8575,16000.0
2006-06-20 11:10:00,56.85,56.95,56.74,56.81,19200.0,38.8575,38.9259,38.7823,38.8302,19200.0
2006-06-20 11:15:00,56.81,56.87,56.68,56.68,8300.0,38.8302,38.8712,38.7413,38.7413,8300.0
2006-06-20 11:20:00,56.69,56.69,56.58,56.61,22600.0,38.7482,38.7482,38.673,38.6935,22600.0
2006-06-20 11:25:00,56.6,56.71,56.54,56.66,27100.0,38.6866,38.7618,38.6456,38.7277,27100.0
2006-06-20 11:30:00,56.66,56.66,56.48,56.48,20300.0,38.7277,38.7277,38.6046,38.6046,20300.0
2006-06-20 11:35:00,56.45,56.7,56.39,56.7,30100.0,38.5841,38.755,38.5431,38.755,30100.0
2006-06-20 11:40:00,56.65,56.68,56.42,56.47,12200.0,38.7208,38.7413,38.5636,38.5978,12200.0
2006-06-20 11:45:00,56.51,56.52,56.38,56.44,15500.0,38.6251,38.632,38.5363,38.5773,15500.0
2006-06-20 11:50:00,56.43,56.63,56.43,56.6,10500.0,38.5705,38.7072,38.5705,38.6866,10500.0
2006-06-20 11:55:00,56.6,56.8,56.6,56.8,13400.0,38.6866,38.8234,38.6866,38.8234,13400.0
2006-06-20 12:00:00,56.79,56.84,56.67,56.69,8500.0,38.8165,38.8507,38.7345,38.7482,8500.0
2006-06-20 12:05:00,56.68,56.72,56.6,56.61,17400.0,38.7413,38.7687,38.6866,38.6935,17400.0
2006-06-20 12:10:00,56.62,56.67,56.6,56.66,10200.0,38.7003,38.7345,38.6866,38.7277,10200.0
2006-06-20 12:15:00,56.66,56.66,56.53,56.56,6800.0,38.7277,38.7277,38.6388,38.6593,6800.0
2006-06-20 12:20:00,56.52,56.62,56.52,56.6,16700.0,38.632,38.7003,38.632,38.6866,16700.0
2006-06-20 12:25:00,56.63,56.65,56.48,56.54,12900.0,38.7072,38.7208,38.6046,38.6456,12900.0
2006-06-20 12:30:00,56.53,56.56,56.5,56.52,8600.0,38.6388,38.6593,38.6183,38.632,8600.0
2006-06-20 12:35:00,56.51,56.53,56.5,56.53,15400.0,38.6251,38.6388,38.6183,38.6388,15400.0
2006-06-20 12:40:00,56.53,56.54,56.5,56.5,3900.0,38.6388,38.6456,38.6183,38.6183,3900.0
2006-06-20 12:45:00,56.5,56.55,56.5,56.55,11000.0,38.6183,38.6525,38.6183,38.6525,11000.0
2006-06-20 12:50:00,56.55,56.55,56.42,56.44,15300.0,38.6525,38.6525,38.5636,38.5773,15300.0
2006-06-20 12:55:00,56.44,56.47,56.37,56.4,11600.0,38.5773,38.5978,38.5294,38.5499,11600.0
2006-06-20 13:00:00,56.45,56.52,56.45,56.48,4700.0,38.5841,38.632,38.5841,38.6046,4700.0
2006-06-20 13:05:00,56.47,56.5,56.38,56.38,13300.0,38.5978,38.6183,38.5363,38.5363,13300.0
2006-06-20 13:10:00,56.41,56.42,56.27,56.3,10500.0,38.5568,38.5636,38.4611,38.4816,10500.0
2006-06-20 13:15:00,56.27,56.37,56.21,56.21,15700.0,38.4611,38.5294,38.4201,38.4201,15700.0
2006-06-20 13:20:00,56.22,56.23,56.13,56.21,19200.0,38.4269,38.4338,38.3654,38.4201,19200.0
2006-06-20 13:25:00,56.21,56.21,56.07,56.14,14100.0,38.4201,38.4201,38.3244,38.3722,14100.0
2006-06-20 13:30:00,56.16,56.16,56.04,56.09,22800.0,38.3859,38.3859,38.3039,38.3381,22800.0
2006-06-20 13:35:00,56.1,56.12,56.05,56.07,19800.0,38.3449,38.3586,38.3107,38.3244,19800.0
2006-06-20 13:40:00,56.08,56.08,55.98,56.02,37200.0,38.3312,38.3312,38.2629,38.2902,37200.0
2006-06-20 13:45:00,56.0,56.03,55.94,55.94,17500.0,38.2765,38.297,38.2355,38.2355,17500.0
2006-06-20 13:50:00,55.96,56.0,55.92,56.0,23800.0,38.2492,38.2765,38.2219,38.2765,23800.0
2006-06-20 13:55:00,56.0,56.04,55.93,56.04,25600.0,38.2765,38.3039,38.2287,38.3039,25600.0
2006-06-20 14:00:00,56.04,56.14,56.02,56.13,14000.0,38.3039,38.3722,38.2902,38.3654,14000.0
2006-06-20 14:05:00,56.13,56.13,56.0,56.01,22700.0,38.3654,38.3654,38.2765,38.2834,22700.0
2006-06-20 14:10:00,56.01,56.04,55.98,56.02,17100.0,38.2834,38.3039,38.2629,38.2902,17100.0
2006-06-20 14:15:00,56.02,56.02,55.9,55.91,21200.0,38.2902,38.2902,38.2082,38.215,21200.0
2006-06-20 14:20:00,55.9,55.97,55.8,55.8,29800.0,38.2082,38.256,38.1398,38.1398,29800.0
2006-06-20 14:25:00,55.81,55.91,55.76,55.78,24200.0,38.1467,38.215,38.1125,38.1262,24200.0
2006-06-20 14:30:00,55.79,55.87,55.79,55.84,22700.0,38.133,38.1877,38.133,38.1672,22700.0
2006-06-20 14:35:00,55.84,55.85,55.78,55.82,31000.0,38.1672,38.174,38.1262,38.1535,31000.0
2006-06-20 14:40:00,55.81,55.85,55.8,55.82,30500.0,38.1467,38.174,38.1398,38.1535,30500.0
2006-06-20 14:45:00,55.82,55.82,55.76,55.78,17600.0,38.1535,38.1535,38.1125,38.1262,17600.0
2006-06-20 14:50:00,55.78,56.04,55.78,56.04,27800.0,38.1262,38.3039,38.1262,38.3039,27800.0
2006-06-20 14:55:00,56.02,56.04,55.93,55.95,21200.0,38.2902,38.3039,38.2287,38.2424,21200.0
2006-06-20 15:00:00,55.94,55.99,55.92,55.96,21000.0,38.2355,38.2697,38.2219,38.2492,21000.0
2006-06-20 15:05:00,55.96,55.99,55.91,55.94,40400.0,38.2492,38.2697,38.215,38.2355,40400.0
2006-06-20 15:10:00,55.96,56.0,55.91,55.91,27800.0,38.2492,38.2765,38.215,38.215,27800.0
2006-06-20 15:15:00,55.91,55.91,55.76,55.88,36300.0,38.215,38.215,38.1125,38.1945,36300.0
2006-06-20 15:20:00,55.88,55.97,55.79,55.8,25700.0,38.1945,38.256,38.133,38.1398,25700.0
2006-06-20 15:25:00,55.8,55.95,55.78,55.83,42600.0,38.1398,38.2424,38.1262,38.1603,42600.0
2006-06-20 15:30:00,55.78,55.84,55.75,55.79,34000.0,38.1262,38.1672,38.1057,38.133,34000.0
2006-06-20 15:35:00,55.78,55.85,55.74,55.84,34000.0,38.1262,38.174,38.0988,38.1672,34000.0
2006-06-20 15:40:00,55.83,55.84,55.59,55.6,43500.0,38.1603,38.1672,37.9963,38.0031,43500.0
2006-06-20 15:45:00,55.6,55.77,55.59,55.74,43600.0,38.0031,38.1193,37.9963,38.0988,43600.0
2006-06-20 15:50:00,55.72,55.73,55.53,55.59,54500.0,38.0852,38.092,37.9553,37.9963,54500.0
2006-06-20 15:55:00,55.59,55.64,55.55,55.62,41900.0,37.9963,38.0305,37.969,38.0168,41900.0
2006-06-21 09:30:00,55.49,55.5,55.23,55.36,42300.0,37.928,37.9348,37.7502,37.8391,42300.0
2006-06-21 09:35:00,55.3,55.64,55.3,55.62,26600.0,37.7981,38.0305,37.7981,38.0168,26600.0
2006-06-21 09:40:00,55.62,55.62,55.46,55.6,20200.0,38.0168,38.0168,37.9074,38.0031,20200.0
2006-06-21 09:45:00,55.6,55.65,55.5,55.62,29000.0,38.0031,38.0373,37.9348,38.0168,29000.0
2006-06-21 09:50:00,55.65,55.84,55.62,55.8,28000.0,38.0373,38.1672,38.0168,38.1398,28000.0
2006-06-21 09:55:00,55.84,55.92,55.72,55.92,18400.0,38.1672,38.2219,38.0852,38.2219,18400.0
2006-06-21 10:00:00,55.82,55.93,55.7,55.89,26700.0,38.1535,38.2287,38.0715,38.2014,26700.0
2006-06-21 10:05:00,55.88,55.95,55.7,55.95,23400.0,38.1945,38.2424,38.0715,38.2424,23400.0
2006-06-21 10:10:00,55.95,55.97,55.85,55.91,32100.0,38.2424,38.256,38.174,38.215,32100.0
2006-06-21 10:15:00,55.92,55.98,55.81,55.95,31700.0,38.2219,38.2629,38.1467,38.2424,31700.0
2006-06-21 10:20:00,55.99,56.15,55.99,56.11,15900.0,38.2697,38.3791,38.2697,38.3517,15900.0
2006-06-21 10:25:00,56.12,56.16,56.02,56.13,20400.0,38.3586,38.3859,38.2902,38.3654,20400.0
2006-06-21 10:30:00,56.15,56.31,56.14,56.31,10000.0,38.3791,38.4884,38.3722,38.4884,10000.0
2006-06-21 10:35:00,56.32,56.38,56.23,56.25,12500.0,38.4953,38.5363,38.4338,38.4474,12500.0
2006-06-21 10:40:00,56.25,56.25,56.14,56.22,16700.0,38.4474,38.4474,38.3722,38.4269,16700.0
2006-06-21 10:45:00,56.23,56.32,56.19,56.2,8700.0,38.4338,38.4953,38.4064,38.4132,8700.0
2006-06-21 10:50:00,56.2,56.32,56.16,56.16,16600.0,38.4132,38.4953,38.3859,38.3859,16600.0
2006-06-21 10:55:00,56.1,56.14,55.96,56.0,15700.0,38.3449,38.3722,38.2492,38.2765,15700.0
2006-06-21 11:00:00,55.99,56.1,55.93,56.09,21500.0,38.2697,38.3449,38.2287,38.3381,21500.0
2006-06-21 11:05:00,56.09,56.1,56.0,56.05,25700.0,38.3381,38.3449,38.2765,38.3107,25700.0
2006-06-21 11:10:00,56.02,56.06,56.01,56.06,5700.0,38.2902,38.3176,38.2834,38.3176,5700.0
2006-06-21 11:15:00,56.06,56.15,56.06,56.15,11300.0,38.3176,38.3791,38.3176,38.3791,11300.0
2006-06-21 11:20:00,56.15,56.15,56.09,56.14,9300.0,38.3791,38.3791,38.3381,38.3722,9300.0
2006-06-21 11:25:00,56.13,56.3,56.13,56.27,18700.0,38.3654,38.4816,38.3654,38.4611,18700.0
2006-06-21 11:30:00,56.31,56.48,56.31,56.47,10200.0,38.4884,38.6046,38.4884,38.5978,10200.0
2006-06-21 11:35:00,56.48,56.59,56.46,56.47,17200.0,38.6046,38.6798,38.591,38.5978,17200.0
2006-06-21 11:40:00,56.49,56.56,56.49,56.56,10900.0,38.6115,38.6593,38.6115,38.6593,10900.0
2006-06-21 11:45:00,56.57,56.63,56.54,56.61,7300.0,38.6661,38.7072,38.6456,38.6935,7300.0
2006-06-21 11:50:00,56.63,56.73,56.63,56.67,13600.0,38.7072,38.7755,38.7072,38.7345,13600.0
2006-06-21 11:55:00,56.67,56.71,56.65,56.67,8700.0,38.7345,38.7618,38.7208,38.7345,8700.0
2006-06-21 12:00:00,56.67,56.76,56.65,56.74,8100.0,38.7345,38.796,38.7208,38.7823,8100.0
2006-06-21 12:05:00,56.75,56.82,56.73,56.77,13500.0,38.7892,38.837,38.7755,38.8028,13500.0
2006-06-21 12:10:00,56.79,56.82,56.68,56.69,13000.0,38.8165,38.837,38.7413,38.7482,13000.0
2006-06-21 12:15:00,56.69,56.71,56.6,56.71,4200.0,38.7482,38.7618,38.6866,38.7618,4200.0
2006-06-21 12:20:00,56.73,56.83,56.64,56.66,13700.0,38.7755,38.8439,38.714,38.7277,13700.0
2006-06-21 12:25:00,56.66,56.74,56.66,56.7,8200.0,38.7277,38.7823,38.7277,38.755,8200.0
2006-06-21 12:30:00,56.72,56.8,56.69,56.8,12800.0,38.7687,38.8234,38.7482,38.8234,12800.0
2006-06-21 12:35:00,56.8,56.83,56.77,56.77,6300.0,38.8234,38.8439,38.8028,38.8028,6300.0
2006-06-21 12:40:00,56.77,56.77,56.67,56.67,13800.0,38.8028,38.8028,38.7345,38.7345,13800.0
2006-06-21 12:45:00,56.68,56.77,56.67,56.76,13200.0,38.7413,38.8028,38.7345,38.796,13200.0
2006-06-21 12:50:00,56.78,56.78,56.67,56.75,8100.0,38.8097,38.8097,38.7345,38.7892,8100.0
2006-06-21 12:55:00,56.73,56.76,56.7,56.73,4900.0,38.7755,38.796,38.755,38.7755,4900.0
2006-06-21 13:00:00,56.76,56.83,56.76,56.79,5600.0,38.796,38.8439,38.796,38.8165,5600.0
2006-06-21 13:05:00,56.79,56.79,56.7,56.78,2900.0,38.8165,38.8165,38.755,38.8097,2900.0
2006-06-21 13:10:00,56.8,56.86,56.7,56.7,6800.0,38.8234,38.8644,38.755,38.755,6800.0
2006-06-21 13:15:00,56.7,56.77,56.68,56.77,1600.0,38.755,38.8028,38.7413,38.8028,1600.0
2006-06-21 13:20:00,56.78,56.78,56.67,56.74,6700.0,38.8097,38.8097,38.7345,38.7823,6700.0
2006-06-21 13:25:00,56.75,56.75,56.61,56.63,9700.0,38.7892,38.7892,38.6935,38.7072,9700.0
2006-06-21 13:30:00,56.63,56.71,56.62,56.68,4500.0,38.7072,38.7618,38.7003,38.7413,4500.0
2006-06-21 13:35:00,56.68,56.78,56.67,56.78,3400.0,38.7413,38.8097,38.7345,38.8097,3400.0
2006-06-21 13:40:00,56.78,56.87,56.75,56.87,8000.0,38.8097,38.8712,38.7892,38.8712,8000.0
2006-06-21 13:45:00,56.87,56.9,56.84,56.9,2600.0,38.8712,38.8917,38.8507,38.8917,2600.0
2006-06-21 13:50:00,56.88,56.97,56.88,56.97,9700.0,38.878,38.9395,38.878,38.9395,9700.0
2006-06-21 13:55:00,56.97,57.1,56.8,56.92,40800.0,38.9395,39.0284,38.8234,38.9054,40800.0
2006-06-21 14:00:00,56.9,57.0,56.88,56.9,20100.0,38.8917,38.9601,38.878,38.8917,20100.0
2006-06-21 14:05:00,56.92,56.92,56.81,56.87,8300.0,38.9054,38.9054,38.8302,38.8712,8300.0
2006-06-21 14:10:00,56.88,56.88,56.73,56.83,13700.0,38.878,38.878,38.7755,38.8439,13700.0
2006-06-21 14:15:00,56.84,56.89,56.8,56.85,12500.0,38.8507,38.8849,38.8234,38.8575,12500.0
2006-06-21 14:20:00,56.85,56.9,56.82,56.9,13800.0,38.8575,38.8917,38.837,38.8917,13800.0
2006-06-21 14:25:00,56.86,56.95,56.86,56.95,14600.0,38.8644,38.9259,38.8644,38.9259,14600.0
2006-06-21 14:30:00,56.93,56.99,56.9,56.95,10300.0,38.9122,38.9532,38.8917,38.9259,10300.0
2006-06-21 14:35:00,56.95,57.0,56.91,57.0,8800.0,38.9259,38.9601,38.8985,38.9601,8800.0
2006-06-21 14:40:00,57.02,57.1,56.98,57.01,12600.0,38.9737,39.0284,38.9464,38.9669,12600.0
2006-06-21 14:45:00,57.03,57.06,56.85,56.87,13400.0,38.9806,39.0011,38.8575,38.8712,13400.0
2006-06-21 14:50:00,56.87,57.0,56.82,57.0,11600.0,38.8712,38.9601,38.837,38.9601,11600.0
2006-06-21 14:55:00,57.0,57.05,56.96,57.02,13500.0,38.9601,38.9942,38.9327,38.9737,13500.0
2006-06-21 15:00:00,57.02,57.03,56.88,56.88,9400.0,38.9737,38.9806,38.878,38.878,9400.0
2006-06-21 15:05:00,56.87,56.87,56.75,56.83,10400.0,38.8712,38.8712,38.7892,38.8439,10400.0
2006-06-21 15:10:00,56.83,56.83,56.69,56.72,14600.0,38.8439,38.8439,38.7482,38.7687,14600.0
2006-06-21 15:15:00,56.75,56.79,56.73,56.73,7600.0,38.7892,38.8165,38.7755,38.7755,7600.0
2006-06-21 15:20:00,56.74,56.92,56.74,56.9,6200.0,38.7823,38.9054,38.7823,38.8917,6200.0
2006-06-21 15:25:00,56.9,56.9,56.84,56.85,9600.0,38.8917,38.8917,38.8507,38.8575,9600.0
2006-06-21 15:30:00,56.85,56.85,56.72,56.73,12200.0,38.8575,38.8575,38.7687,38.7755,12200.0
2006-06-21 15:35:00,56.71,56.74,56.6,56.68,12400.0,38.7618,38.7823,38.6866,38.7413,12400.0
2006-06-21 15:40:00,56.71,56.8,56.71,56.76,16500.0,38.7618,38.8234,38.7618,38.796,16500.0
2006-06-21 15:45:00,56.75,56.78,56.56,56.57,13000.0,38.7892,38.8097,38.6593,38.6661,13000.0
2006-06-21 15:50:00,56.57,56.67,55.65,56.55,54400.0,38.6661,38.7345,38.0373,38.6525,54400.0
2006-06-21 15:55:00,56.61,56.61,56.46,56.59,113400.0,38.6935,38.6935,38.591,38.6798,113400.0
2006-06-22 09:30:00,56.35,56.35,56.13,56.3,19800.0,38.5158,38.5158,38.3654,38.4816,19800.0
2006-06-22 09:35:00,56.3,56.58,56.27,56.58,11500.0,38.4816,38.673,38.4611,38.673,11500.0
2006-06-22 09:40:00,56.57,56.59,56.46,56.58,16600.0,38.6661,38.6798,38.591,38.673,16600.0
2006-06-22 09:45:00,56.55,56.56,56.28,56.53,20300.0,38.6525,38.6593,38.4679,38.6388,20300.0
2006-06-22 09:50:00,56.48,56.59,56.31,56.59,15800.0,38.6046,38.6798,38.4884,38.6798,15800.0
2006-06-22 09:55:00,56.62,56.66,56.48,56.66,8500.0,38.7003,38.7277,38.6046,38.7277,8500.0
2006-06-22 10:00:00,56.61,56.63,56.51,56.61,9300.0,38.6935,38.7072,38.6251,38.6935,9300.0
2006-06-22 10:05:00,56.61,56.72,56.61,56.72,15000.0,38.6935,38.7687,38.6935,38.7687,15000.0
2006-06-22 10:10:00,56.69,56.73,56.58,56.62,16200.0,38.7482,38.7755,38.673,38.7003,16200.0
2006-06-22 10:15:00,56.62,56.66,56.34,56.66,18700.0,38.7003,38.7277,38.5089,38.7277,18700.0
2006-06-22 10:20:00,56.61,56.61,56.34,56.55,29700.0,38.6935,38.6935,38.5089,38.6525,29700.0
2006-06-22 10:25:00,56.54,56.7,56.54,56.58,11000.0,38.6456,38.755,38.6456,38.673,11000.0
2006-06-22 10:30:00,56.6,56.72,56.6,56.72,31000.0,38.6866,38.7687,38.6866,38.7687,31000.0
2006-06-22 10:35:00,56.72,56.78,56.63,56.72,16500.0,38.7687,38.8097,38.7072,38.7687,16500.0
2006-06-22 10:40:00,56.73,56.81,56.68,56.79,17800.0,38.7755,38.8302,38.7413,38.8165,17800.0
2006-06-22 10:45:00,56.81,56.94,56.79,56.9,27600.0,38.8302,38.919,38.8165,38.8917,27600.0
2006-06-22 10:50:00,56.9,57.03,56.88,56.92,20400.0,38.8917,38.9806,38.878,38.9054,20400.0
2006-06-22 10:55:00,56.93,57.11,56.88,57.05,18600.0,38.9122,39.0352,38.878,38.9942,18600.0
2006-06-22 11:00:00,57.08,57.3,57.07,57.25,73900.0,39.0147,39.1651,39.0079,39.1309,73900.0
2006-06-22 11:05:00,57.24,57.34,57.18,57.3,26500.0,39.1241,39.1924,39.0831,39.1651,26500.0
2006-06-22 11:10:00,57.3,57.32,57.22,57.3,35300.0,39.1651,39.1788,39.1104,39.1651,35300.0
2006-06-22 11:15:00,57.28,57.4,57.27,57.4,18200.0,39.1514,39.2335,39.1446,39.2335,18200.0
2006-06-22 11:20:00,57.43,57.52,57.4,57.46,25200.0,39.254,39.3155,39.2335,39.2745,25200.0
2006-06-22 11:25:00,57.45,57.48,57.43,57.47,14600.0,39.2676,39.2881,39.254,39.2813,14600.0
2006-06-22 11:30:00,57.47,57.54,57.4,57.47,15700.0,39.2813,39.3291,39.2335,39.2813,15700.0
2006-06-22 11:35:00,57.48,57.51,57.33,57.39,16900.0,39.2881,39.3086,39.1856,39.2266,16900.0
2006-06-22 11:40:00,57.41,57.48,57.35,57.35,13700.0,39.2403,39.2881,39.1993,39.1993,13700.0
2006-06-22 11:45:00,57.36,57.45,57.36,57.39,12900.0,39.2061,39.2676,39.2061,39.2266,12900.0
2006-06-22 11:50:00,57.4,57.42,57.36,57.42,7300.0,39.2335,39.2471,39.2061,39.2471,7300.0
2006-06-22 11:55:00,57.4,57.4,57.39,57.39,5100.0,39.2335,39.2335,39.2266,39.2266,5100.0
2006-06-22 12:00:00,57.4,57.45,57.4,57.45,6600.0,39.2335,39.2676,39.2335,39.2676,6600.0
2006-06-22 12:05:00,57.45,57.49,57.43,57.46,10700.0,39.2676,39.295,39.254,39.2745,10700.0
2006-06-22 12:10:00,57.45,57.46,57.42,57.42,4100.0,39.2676,39.2745,39.2471,39.2471,4100.0
2006-06-22 12:15:00,57.43,57.44,57.41,57.42,2100.0,39.254,39.2608,39.2403,39.2471,2100.0
2006-06-22 12:20:00,57.42,57.42,57.37,57.42,5800.0,39.2471,39.2471,39.213,39.2471,5800.0
2006-06-22 12:25:00,57.39,57.4,57.35,57.35,9200.0,39.2266,39.2335,39.1993,39.1993,9200.0
2006-06-22 12:30:00,57.35,57.36,57.27,57.27,9400.0,39.1993,39.2061,39.1446,39.1446,9400.0
2006-06-22 12:35:00,57.31,57.33,57.28,57.33,4400.0,39.1719,39.1856,39.1514,39.1856,4400.0
2006-06-22 12:40:00,57.34,57.36,57.25,57.26,10000.0,39.1924,39.2061,39.1309,39.1378,10000.0
2006-06-22 12:45:00,57.26,57.26,57.16,57.18,14300.0,39.1378,39.1378,39.0694,39.0831,14300.0
2006-06-22 12:50:00,57.18,57.18,57.09,57.09,4100.0,39.0831,39.0831,39.0216,39.0216,4100.0
2006-06-22 12:55:00,57.11,57.22,57.11,57.21,4300.0,39.0352,39.1104,39.0352,39.1036,4300.0
2006-06-22 13:00:00,57.21,57.24,57.2,57.24,4900.0,39.1036,39.1241,39.0968,39.1241,4900.0
2006-06-22 13:05:00,57.23,57.29,57.22,57.29,4700.0,39.1173,39.1583,39.1104,39.1583,4700.0
2006-06-22 13:10:00,57.26,57.27,57.23,57.23,3500.0,39.1378,39.1446,39.1173,39.1173,3500.0
2006-06-22 13:15:00,57.23,57.23,57.16,57.18,3700.0,39.1173,39.1173,39.0694,39.0831,3700.0
2006-06-22 13:20:00,57.18,57.18,57.04,57.17,7500.0,39.0831,39.0831,38.9874,39.0763,7500.0
2006-06-22 13:25:00,57.17,57.21,57.17,57.21,1200.0,39.0763,39.1036,39.0763,39.1036,1200.0
2006-06-22 13:30:00,57.18,57.22,57.11,57.12,17300.0,39.0831,39.1104,39.0352,39.0421,17300.0
2006-06-22 13:35:00,57.11,57.14,57.1,57.1,3100.0,39.0352,39.0557,39.0284,39.0284,3100.0
2006-06-22 13:40:00,57.1,57.11,57.03,57.03,13400.0,39.0284,39.0352,38.9806,38.9806,13400.0
2006-06-22 13:45:00,57.01,57.09,56.97,56.98,5700.0,38.9669,39.0216,38.9395,38.9464,5700.0
2006-06-22 13:50:00,56.96,57.05,56.89,57.05,16000.0,38.9327,38.9942,38.8849,38.9942,16000.0
2006-06-22 13:55:00,57.04,57.16,57.04,57.16,7400.0,38.9874,39.0694,38.9874,39.0694,7400.0
2006-06-22 14:00:00,57.16,57.21,57.15,57.16,5300.0,39.0694,39.1036,39.0626,39.0694,5300.0
2006-06-22 14:05:00,57.13,57.18,57.09,57.09,6900.0,39.0489,39.0831,39.0216,39.0216,6900.0
2006-06-22 14:10:00,57.1,57.1,57.03,57.08,5500.0,39.0284,39.0284,38.9806,39.0147,5500.0
2006-06-22 14:15:00,57.08,57.09,56.95,56.95,3500.0,39.0147,39.0216,38.9259,38.9259,3500.0
2006-06-22 14:20:00,56.98,57.06,56.98,57.01,5000.0,38.9464,39.0011,38.9464,38.9669,5000.0
2006-06-22 14:25:00,57.04,57.08,57.04,57.08,2900.0,38.9874,39.0147,38.9874,39.0147,2900.0
2006-06-22 14:30:00,57.06,57.11,57.05,57.05,7100.0,39.0011,39.0352,38.9942,38.9942,7100.0
2006-06-22 14:35:00,57.05,57.09,57.04,57.05,2500.0,38.9942,39.0216,38.9874,38.9942,2500.0
2006-06-22 14:40:00,57.09,57.1,56.99,57.0,7400.0,39.0216,39.0284,38.9532,38.9601,7400.0
2006-06-22 14:45:00,56.99,57.09,56.99,57.05,3900.0,38.9532,39.0216,38.9532,38.9942,3900.0
2006-06-22 14:50:00,57.06,57.26,57.05,57.25,6100.0,39.0011,39.1378,38.9942,39.1309,6100.0
2006-06-22 14:55:00,57.25,57.28,57.22,57.27,7900.0,39.1309,39.1514,39.1104,39.1446,7900.0
2006-06-22 15:00:00,57.23,57.24,57.22,57.24,2500.0,39.1173,39.1241,39.1104,39.1241,2500.0
2006-06-22 15:05:00,57.21,57.23,57.2,57.2,2600.0,39.1036,39.1173,39.0968,39.0968,2600.0
2006-06-22 15:10:00,57.21,57.33,57.2,57.29,7100.0,39.1036,39.1856,39.0968,39.1583,7100.0
2006-06-22 15:15:00,57.28,57.29,57.23,57.24,4900.0,39.1514,39.1583,39.1173,39.1241,4900.0
2006-06-22 15:20:00,57.24,57.37,57.2,57.37,13300.0,39.1241,39.213,39.0968,39.213,13300.0
2006-06-22 15:25:00,57.38,57.42,57.33,57.37,21000.0,39.2198,39.2471,39.1856,39.213,21000.0
2006-06-22 15:30:00,57.37,57.42,57.32,57.32,6400.0,39.213,39.2471,39.1788,39.1788,6400.0
2006-06-22 15:35:00,57.34,57.34,57.23,57.23,16500.0,39.1924,39.1924,39.1173,39.1173,16500.0
2006-06-22 15:40:00,57.2,57.21,57.14,57.15,16900.0,39.0968,39.1036,39.0557,39.0626,16900.0
2006-06-22 15:45:00,57.15,57.33,57.15,57.29,15900.0,39.0626,39.1856,39.0626,39.1583,15900.0
2006-06-22 15:50:00,57.29,57.39,57.29,57.35,28600.0,39.1583,39.2266,39.1583,39.1993,28600.0
2006-06-22 15:55:00,57.36,57.39,57.31,57.32,30100.0,39.2061,39.2266,39.1719,39.1788,30100.0
2006-06-23 09:30:00,57.25,57.26,57.07,57.09,15200.0,39.1309,39.1378,39.0079,39.0216,15200.0
2006-06-23 09:35:00,57.08,57.17,56.84,56.88,14400.0,39.0147,39.0763,38.8507,38.878,14400.0
2006-06-23 09:40:00,56.88,57.13,56.88,57.1,13000.0,38.878,39.0489,38.878,39.0284,13000.0
2006-06-23 09:45:00,57.1,57.1,56.92,57.03,18700.0,39.0284,39.0284,38.9054,38.9806,18700.0
2006-06-23 09:50:00,56.98,57.13,56.91,56.95,15000.0,38.9464,39.0489,38.8985,38.9259,15000.0
2006-06-23 09:55:00,56.95,57.23,56.95,57.15,13500.0,38.9259,39.1173,38.9259,39.0626,13500.0
2006-06-23 10:00:00,57.1,57.14,57.0,57.0,4900.0,39.0284,39.0557,38.9601,38.9601,4900.0
2006-06-23 10:05:00,57.01,57.01,56.95,56.98,11100.0,38.9669,38.9669,38.9259,38.9464,11100.0
2006-06-23 10:10:00,56.98,57.07,56.93,57.0,7700.0,38.9464,39.0079,38.9122,38.9601,7700.0
2006-06-23 10:15:00,57.02,57.09,56.96,57.07,9800.0,38.9737,39.0216,38.9327,39.0079,9800.0
2006-06-23 10:20:00,57.07,57.2,57.07,57.1,17400.0,39.0079,39.0968,39.0079,39.0284,17400.0
2006-06-23 10:25:00,57.16,57.26,57.09,57.16,10200.0,39.0694,39.1378,39.0216,39.0694,10200.0
2006-06-23 10:30:00,57.14,57.25,57.14,57.17,7900.0,39.0557,39.1309,39.0557,39.0763,7900.0
2006-06-23 10:35:00,57.18,57.19,57.01,57.03,12200.0,39.0831,39.0899,38.9669,38.9806,12200.0
2006-06-23 10:40:00,57.04,57.08,56.91,57.08,42900.0,38.9874,39.0147,38.8985,39.0147,42900.0
2006-06-23 10:45:00,57.08,57.1,57.01,57.04,54800.0,39.0147,39.0284,38.9669,38.9874,54800.0
2006-06-23 10:50:00,57.04,57.06,56.92,56.93,15300.0,38.9874,39.0011,38.9054,38.9122,15300.0
2006-06-23 10:55:00,56.97,57.11,56.95,57.11,7400.0,38.9395,39.0352,38.9259,39.0352,7400.0
2006-06-23 11:00:00,57.07,57.12,57.03,57.06,7100.0,39.0079,39.0421,38.9806,39.0011,7100.0
2006-06-23 11:05:00,57.0,57.0,56.95,56.98,5200.0,38.9601,38.9601,38.9259,38.9464,5200.0
2006-06-23 11:10:00,56.96,57.03,56.95,57.0,8300.0,38.9327,38.9806,38.9259,38.9601,8300.0
2006-06-23 11:15:00,57.02,57.05,57.0,57.03,3300.0,38.9737,38.9942,38.9601,38.9806,3300.0
2006-06-23 11:20:00,57.06,57.21,57.06,57.21,3300.0,39.0011,39.1036,39.0011,39.1036,3300.0
2006-06-23 11:25:00,57.21,57.21,57.11,57.11,1700.0,39.1036,39.1036,39.0352,39.0352,1700.0
2006-06-23 11:30:00,57.1,57.14,57.09,57.1,18100.0,39.0284,39.0557,39.0216,39.0284,18100.0
2006-06-23 11:35:00,57.11,57.13,56.99,57.01,9900.0,39.0352,39.0489,38.9532,38.9669,9900.0
2006-06-23 11:40:00,57.0,57.04,56.97,57.04,4300.0,38.9601,38.9874,38.9395,38.9874,4300.0
2006-06-23 11:45:00,57.01,57.01,56.86,56.86,53300.0,38.9669,38.9669,38.8644,38.8644,53300.0
2006-06-23 11:50:00,56.87,56.88,56.76,56.83,38600.0,38.8712,38.878,38.796,38.8439,38600.0
2006-06-23 11:55:00,56.81,56.9,56.77,56.85,39100.0,38.8302,38.8917,38.8028,38.8575,39100.0
2006-06-23 12:00:00,56.86,56.9,56.85,56.9,14600.0,38.8644,38.8917,38.8575,38.8917,14600.0
2006-06-23 12:05:00,56.89,56.98,56.88,56.96,17700.0,38.8849,38.9464,38.878,38.9327,17700.0
2006-06-23 12:10:00,56.98,57.05,56.97,57.03,23800.0,38.9464,38.9942,38.9395,38.9806,23800.0
2006-06-23 12:15:00,57.01,57.06,56.96,57.02,22500.0,38.9669,39.0011,38.9327,38.9737,22500.0
2006-06-23 12:20:00,57.01,57.05,56.99,57.05,8100.0,38.9669,38.9942,38.9532,38.9942,8100.0
2006-06-23 12:25:00,57.05,57.22,57.05,57.11,16200.0,38.9942,39.1104,38.9942,39.0352,16200.0
2006-06-23 12:30:00,57.1,57.11,57.07,57.09,4500.0,39.0284,39.0352,39.0079,39.0216,4500.0
2006-06-23 12:35:00,57.03,57.1,57.01,57.05,12100.0,38.9806,39.0284,38.9669,38.9942,12100.0
2006-06-23 12:40:00,57.08,57.08,56.97,57.03,18800.0,39.0147,39.0147,38.9395,38.9806,18800.0
2006-06-23 12:45:00,57.0,57.04,56.99,57.01,16200.0,38.9601,38.9874,38.9532,38.9669,16200.0
2006-06-23 12:50:00,57.05,57.09,57.0,57.0,13700.0,38.9942,39.0216,38.9601,38.9601,13700.0
2006-06-23 12:55:00,57.02,57.07,56.96,57.02,6400.0,38.9737,39.0079,38.9327,38.9737,6400.0
2006-06-23 13:00:00,57.02,57.17,57.0,57.17,7900.0,38.9737,39.0763,38.9601,39.0763,7900.0
2006-06-23 13:05:00,57.14,57.19,57.13,57.16,5400.0,39.0557,39.0899,39.0489,39.0694,5400.0
2006-06-23 13:10:00,57.18,57.27,57.17,57.26,9600.0,39.0831,39.1446,39.0763,39.1378,9600.0
2006-06-23 13:15:00,57.27,57.29,57.23,57.29,41000.0,39.1446,39.1583,39.1173,39.1583,41000.0
2006-06-23 13:20:00,57.29,57.31,57.26,57.29,2700.0,39.1583,39.1719,39.1378,39.1583,2700.0
2006-06-23 13:25:00,57.3,57.3,57.26,57.3,2500.0,39.1651,39.1651,39.1378,39.1651,2500.0
2006-06-23 13:30:00,57.31,57.36,57.31,57.35,8100.0,39.1719,39.2061,39.1719,39.1993,8100.0
2006-06-23 13:35:00,57.35,57.35,57.3,57.3,6100.0,39.1993,39.1993,39.1651,39.1651,6100.0
2006-06-23 13:40:00,57.31,57.33,57.25,57.25,3500.0,39.1719,39.1856,39.1309,39.1309,3500.0
2006-06-23 13:45:00,57.26,57.29,57.22,57.24,13500.0,39.1378,39.1583,39.1104,39.1241,13500.0
2006-06-23 13:50:00,57.23,57.26,57.22,57.24,4600.0,39.1173,39.1378,39.1104,39.1241,4600.0
2006-06-23 13:55:00,57.24,57.26,57.21,57.22,8400.0,39.1241,39.1378,39.1036,39.1104,8400.0
2006-06-23 14:00:00,57.23,57.24,57.13,57.13,5300.0,39.1173,39.1241,39.0489,39.0489,5300.0
2006-06-23 14:05:00,57.16,57.25,57.14,57.25,17100.0,39.0694,39.1309,39.0557,39.1309,17100.0
2006-06-23 14:10:00,57.21,57.25,57.19,57.22,4600.0,39.1036,39.1309,39.0899,39.1104,4600.0
2006-06-23 14:15:00,57.21,57.29,57.2,57.29,16400.0,39.1036,39.1583,39.0968,39.1583,16400.0
2006-06-23 14:20:00,57.29,57.32,57.25,57.25,8300.0,39.1583,39.1788,39.1309,39.1309,8300.0
2006-06-23 14:25:00,57.27,57.3,57.24,57.24,6800.0,39.1446,39.1651,39.1241,39.1241,6800.0
2006-06-23 14:30:00,57.23,57.33,57.22,57.26,12300.0,39.1173,39.1856,39.1104,39.1378,12300.0
2006-06-23 14:35:00,57.27,57.28,57.21,57.25,8600.0,39.1446,39.1514,39.1036,39.1309,8600.0
2006-06-23 14:40:00,57.26,57.27,57.21,57.22,4500.0,39.1378,39.1446,39.1036,39.1104,4500.0
2006-06-23 14:45:00,57.2,57.22,57.11,57.14,11500.0,39.0968,39.1104,39.0352,39.0557,11500.0
2006-06-23 14:50:00,57.12,57.18,57.05,57.17,23000.0,39.0421,39.0831,38.9942,39.0763,23000.0
2006-06-23 14:55:00,57.17,57.19,57.08,57.09,5500.0,39.0763,39.0899,39.0147,39.0216,5500.0
2006-06-23 15:00:00,57.07,57.08,57.04,57.04,6400.0,39.0079,39.0147,38.9874,38.9874,6400.0
2006-06-23 15:05:00,57.03,57.03,56.96,56.96,15800.0,38.9806,38.9806,38.9327,38.9327,15800.0
2006-06-23 15:10:00,56.97,57.01,56.96,56.97,22900.0,38.9395,38.9669,38.9327,38.9395,22900.0
2006-06-23 15:15:00,56.97,57.03,56.97,56.98,25200.0,38.9395,38.9806,38.9395,38.9464,25200.0
2006-06-23 15:20:00,56.98,57.01,56.94,57.01,14100.0,38.9464,38.9669,38.919,38.9669,14100.0
2006-06-23 15:25:00,57.01,57.04,56.96,57.04,16200.0,38.9669,38.9874,38.9327,38.9874,16200.0
2006-06-23 15:30:00,57.02,57.04,56.95,57.03,13800.0,38.9737,38.9874,38.9259,38.9806,13800.0
2006-06-23 15:35:00,57.03,57.07,57.0,57.03,14700.0,38.9806,39.0079,38.9601,38.9806,14700.0
2006-06-23 15:40:00,57.03,57.03,56.86,57.0,37500.0,38.9806,38.9806,38.8644,38.9601,37500.0
2006-06-23 15:45:00,57.0,57.07,56.97,57.07,13900.0,38.9601,39.0079,38.9395,39.0079,13900.0
2006-06-23 15:50:00,57.07,57.07,56.99,57.01,23000.0,39.0079,39.0079,38.9532,38.9669,23000.0
2006-06-23 15:55:00,57.01,57.05,56.96,57.02,28000.0,38.9669,38.9942,38.9327,38.9737,28000.0
2006-06-26 09:30:00,56.98,57.4,56.98,57.38,24900.0,38.9464,39.2335,38.9464,39.2198,24900.0
2006-06-26 09:35:00,57.43,57.57,57.3,57.51,23500.0,39.254,39.3497,39.1651,39.3086,23500.0
2006-06-26 09:40:00,57.51,57.85,57.51,57.75,16000.0,39.3086,39.541,39.3086,39.4727,16000.0
2006-06-26 09:45:00,57.77,57.8,57.6,57.64,36200.0,39.4864,39.5069,39.3702,39.3975,36200.0
2006-06-26 09:50:00,57.64,57.65,57.55,57.55,17900.0,39.3975,39.4043,39.336,39.336,17900.0
2006-06-26 09:55:00,57.56,57.67,57.5,57.67,9900.0,39.3428,39.418,39.3018,39.418,9900.0
2006-06-26 10:00:00,57.65,57.72,57.5,57.71,24200.0,39.4043,39.4522,39.3018,39.4453,24200.0
2006-06-26 10:05:00,57.69,57.95,57.66,57.85,23000.0,39.4317,39.6094,39.4112,39.541,23000.0
2006-06-26 10:10:00,57.86,57.91,57.74,57.79,8700.0,39.5479,39.582,39.4659,39.5,8700.0
2006-06-26 10:15:00,57.78,57.8,57.68,57.73,7600.0,39.4932,39.5069,39.4248,39.459,7600.0
2006-06-26 10:20:00,57.74,57.75,57.67,57.73,4300.0,39.4659,39.4727,39.418,39.459,4300.0
2006-06-26 10:25:00,57.77,57.88,57.77,57.84,7700.0,39.4864,39.5615,39.4864,39.5342,7700.0
2006-06-26 10:30:00,57.86,57.97,57.86,57.92,16000.0,39.5479,39.6231,39.5479,39.5889,16000.0
2006-06-26 10:35:00,57.92,57.93,57.74,57.77,10200.0,39.5889,39.5957,39.4659,39.4864,10200.0
2006-06-26 10:40:00,57.81,57.85,57.75,57.85,6500.0,39.5137,39.541,39.4727,39.541,6500.0
2006-06-26 10:45:00,57.86,57.92,57.75,57.75,16600.0,39.5479,39.5889,39.4727,39.4727,16600.0
2006-06-26 10:50:00,57.76,57.79,57.75,57.79,2500.0,39.4795,39.5,39.4727,39.5,2500.0
2006-06-26 10:55:00,57.77,57.79,57.73,57.73,3400.0,39.4864,39.5,39.459,39.459,3400.0
2006-06-26 11:00:00,57.75,57.76,57.71,57.74,1300.0,39.4727,39.4795,39.4453,39.4659,1300.0
2006-06-26 11:05:00,57.71,57.77,57.71,57.76,3600.0,39.4453,39.4864,39.4453,39.4795,3600.0
2006-06-26 11:10:00,57.78,57.79,57.73,57.73,2600.0,39.4932,39.5,39.459,39.459,2600.0
2006-06-26 11:15:00,57.72,57.82,57.72,57.79,12300.0,39.4522,39.5205,39.4522,39.5,12300.0
2006-06-26 11:20:00,57.8,57.8,57.79,57.79,6300.0,39.5069,39.5069,39.5,39.5,6300.0
2006-06-26 11:25:00,57.79,57.82,57.79,57.81,1600.0,39.5,39.5205,39.5,39.5137,1600.0
2006-06-26 11:30:00,57.82,57.82,57.79,57.79,900.0,39.5205,39.5205,39.5,39.5,900.0
2006-06-26 11:35:00,57.8,57.82,57.79,57.82,5300.0,39.5069,39.5205,39.5,39.5205,5300.0
2006-06-26 11:40:00,57.81,57.81,57.8,57.81,2500.0,39.5137,39.5137,39.5069,39.5137,2500.0
2006-06-26 11:45:00,57.8,57.8,57.71,57.71,9700.0,39.5069,39.5069,39.4453,39.4453,9700.0
2006-06-26 11:50:00,57.71,57.72,57.6,57.61,12900.0,39.4453,39.4522,39.3702,39.377,12900.0
2006-06-26 11:55:00,57.61,57.68,57.58,57.65,5400.0,39.377,39.4248,39.3565,39.4043,5400.0
2006-06-26 12:00:00,57.64,57.64,57.6,57.64,2500.0,39.3975,39.3975,39.3702,39.3975,2500.0
2006-06-26 12:05:00,57.64,57.69,57.55,57.57,7600.0,39.3975,39.4317,39.336,39.3497,7600.0
2006-06-26 12:10:00,57.58,57.59,57.57,57.59,4100.0,39.3565,39.3633,39.3497,39.3633,4100.0
2006-06-26 12:15:00,57.59,57.61,57.56,57.58,7500.0,39.3633,39.377,39.3428,39.3565,7500.0
2006-06-26 12:20:00,57.58,57.58,57.52,57.57,4100.0,39.3565,39.3565,39.3155,39.3497,4100.0
2006-06-26 12:25:00,57.57,57.6,57.56,57.56,1300.0,39.3497,39.3702,39.3428,39.3428,1300.0
2006-06-26 12:30:00,57.56,57.57,57.52,57.55,1800.0,39.3428,39.3497,39.3155,39.336,1800.0
2006-06-26 12:35:00,57.55,57.61,57.55,57.57,2100.0,39.336,39.377,39.336,39.3497,2100.0
2006-06-26 12:40:00,57.57,57.61,57.53,57.56,5100.0,39.3497,39.377,39.3223,39.3428,5100.0
2006-06-26 12:45:00,57.56,57.58,57.56,57.58,1700.0,39.3428,39.3565,39.3428,39.3565,1700.0
2006-06-26 12:50:00,57.58,57.65,57.58,57.64,3000.0,39.3565,39.4043,39.3565,39.3975,3000.0
2006-06-26 12:55:00,57.63,57.76,57.63,57.76,10200.0,39.3907,39.4795,39.3907,39.4795,10200.0
2006-06-26 13:00:00,57.74,57.79,57.7,57.7,10200.0,39.4659,39.5,39.4385,39.4385,10200.0
2006-06-26 13:05:00,57.68,57.72,57.68,57.7,3400.0,39.4248,39.4522,39.4248,39.4385,3400.0
2006-06-26 13:10:00,57.7,57.75,57.7,57.75,4100.0,39.4385,39.4727,39.4385,39.4727,4100.0
2006-06-26 13:15:00,57.73,57.76,57.73,57.76,7500.0,39.459,39.4795,39.459,39.4795,7500.0
2006-06-26 13:20:00,57.74,57.75,57.71,57.74,4600.0,39.4659,39.4727,39.4453,39.4659,4600.0
2006-06-26 13:25:00,57.75,57.75,57.71,57.71,2500.0,39.4727,39.4727,39.4453,39.4453,2500.0
2006-06-26 13:30:00,57.71,57.74,57.7,57.72,7500.0,39.4453,39.4659,39.4385,39.4522,7500.0
2006-06-26 13:35:00,57.7,57.74,57.7,57.72,5800.0,39.4385,39.4659,39.4385,39.4522,5800.0
2006-06-26 13:40:00,57.72,57.72,57.7,57.71,3700.0,39.4522,39.4522,39.4385,39.4453,3700.0
2006-06-26 13:45:00,57.7,57.74,57.66,57.66,10400.0,39.4385,39.4659,39.4112,39.4112,10400.0
2006-06-26 13:50:00,57.67,57.67,57.62,57.66,8100.0,39.418,39.418,39.3838,39.4112,8100.0
2006-06-26 13:55:00,57.65,57.66,57.65,57.65,900.0,39.4043,39.4112,39.4043,39.4043,900.0
2006-06-26 14:00:00,57.65,57.7,57.61,57.61,9700.0,39.4043,39.4385,39.377,39.377,9700.0
2006-06-26 14:05:00,57.62,57.63,57.6,57.63,4500.0,39.3838,39.3907,39.3702,39.3907,4500.0
2006-06-26 14:10:00,57.61,57.62,57.61,57.61,1000.0,39.377,39.3838,39.377,39.377,1000.0
2006-06-26 14:15:00,57.62,57.62,57.55,57.56,11800.0,39.3838,39.3838,39.336,39.3428,11800.0
2006-06-26 14:20:00,57.56,57.6,57.56,57.59,5000.0,39.3428,39.3702,39.3428,39.3633,5000.0
2006-06-26 14:25:00,57.59,57.59,57.57,57.58,3200.0,39.3633,39.3633,39.3497,39.3565,3200.0
2006-06-26 14:30:00,57.57,57.62,57.57,57.58,4000.0,39.3497,39.3838,39.3497,39.3565,4000.0
2006-06-26 14:35:00,57.58,57.62,57.55,57.59,5800.0,39.3565,39.3838,39.336,39.3633,5800.0
2006-06-26 14:40:00,57.59,57.59,57.57,57.57,1800.0,39.3633,39.3633,39.3497,39.3497,1800.0
2006-06-26 14:45:00,57.58,57.66,57.58,57.64,6600.0,39.3565,39.4112,39.3565,39.3975,6600.0
2006-06-26 14:50:00,57.66,57.66,57.64,57.65,2900.0,39.4112,39.4112,39.3975,39.4043,2900.0
2006-06-26 14:55:00,57.63,57.63,57.48,57.49,14700.0,39.3907,39.3907,39.2881,39.295,14700.0
2006-06-26 15:00:00,57.5,57.52,57.46,57.48,7500.0,39.3018,39.3155,39.2745,39.2881,7500.0
2006-06-26 15:05:00,57.46,57.46,57.41,57.42,7200.0,39.2745,39.2745,39.2403,39.2471,7200.0
2006-06-26 15:10:00,57.43,57.55,57.42,57.51,8200.0,39.254,39.336,39.2471,39.3086,8200.0
2006-06-26 15:15:00,57.53,57.57,57.52,57.53,7900.0,39.3223,39.3497,39.3155,39.3223,7900.0
2006-06-26 15:20:00,57.53,57.53,57.47,57.48,5700.0,39.3223,39.3223,39.2813,39.2881,5700.0
2006-06-26 15:25:00,57.47,57.49,57.44,57.44,5200.0,39.2813,39.295,39.2608,39.2608,5200.0
2006-06-26 15:30:00,57.43,57.49,57.43,57.49,6800.0,39.254,39.295,39.254,39.295,6800.0
2006-06-26 15:35:00,57.49,57.63,57.47,57.63,14900.0,39.295,39.3907,39.2813,39.3907,14900.0
2006-06-26 15:40:00,57.61,57.65,57.61,57.62,9500.0,39.377,39.4043,39.377,39.3838,9500.0
2006-06-26 15:45:00,57.61,57.69,57.6,57.69,22500.0,39.377,39.4317,39.3702,39.4317,22500.0
2006-06-26 15:50:00,57.7,57.71,57.52,57.57,22000.0,39.4385,39.4453,39.3155,39.3497,22000.0
2006-06-26 15:55:00,57.57,57.6,57.53,57.6,24800.0,39.3497,39.3702,39.3223,39.3702,24800.0
2006-06-27 09:30:00,57.64,57.88,57.64,57.88,13000.0,39.3975,39.5615,39.3975,39.5615,13000.0
2006-06-27 09:35:00,57.86,57.86,57.6,57.8,14500.0,39.5479,39.5479,39.3702,39.5069,14500.0
2006-06-27 09:40:00,57.82,57.93,57.67,57.84,8100.0,39.5205,39.5957,39.418,39.5342,8100.0
2006-06-27 09:45:00,57.84,57.84,57.74,57.74,2600.0,39.5342,39.5342,39.4659,39.4659,2600.0
2006-06-27 09:50:00,57.78,57.8,57.69,57.69,1600.0,39.4932,39.5069,39.4317,39.4317,1600.0
2006-06-27 09:55:00,57.67,57.87,57.67,57.86,3400.0,39.418,39.5547,39.418,39.5479,3400.0
2006-06-27 10:00:00,57.87,57.87,57.56,57.64,16900.0,39.5547,39.5547,39.3428,39.3975,16900.0
2006-06-27 10:05:00,57.65,57.65,57.54,57.59,3600.0,39.4043,39.4043,39.3291,39.3633,3600.0
2006-06-27 10:10:00,57.59,57.59,57.31,57.35,15500.0,39.3633,39.3633,39.1719,39.1993,15500.0
2006-06-27 10:15:00,57.4,57.49,57.37,57.41,7100.0,39.2335,39.295,39.213,39.2403,7100.0
2006-06-27 10:20:00,57.39,57.39,57.33,57.33,10200.0,39.2266,39.2266,39.1856,39.1856,10200.0
2006-06-27 10:25:00,57.32,57.33,57.23,57.23,16800.0,39.1788,39.1856,39.1173,39.1173,16800.0
2006-06-27 10:30:00,57.24,57.3,57.24,57.3,13700.0,39.1241,39.1651,39.1241,39.1651,13700.0
2006-06-27 10:35:00,57.32,57.33,57.25,57.25,7000.0,39.1788,39.1856,39.1309,39.1309,7000.0
2006-06-27 10:40:00,57.26,57.29,57.26,57.29,1000.0,39.1378,39.1583,39.1378,39.1583,1000.0
2006-06-27 10:45:00,57.29,57.3,57.23,57.26,4400.0,39.1583,39.1651,39.1173,39.1378,4400.0
2006-06-27 10:50:00,57.21,57.3,57.1,57.23,18100.0,39.1036,39.1651,39.0284,39.1173,18100.0
2006-06-27 10:55:00,57.22,57.23,57.08,57.08,8700.0,39.1104,39.1173,39.0147,39.0147,8700.0
2006-06-27 11:00:00,57.1,57.2,57.08,57.2,4600.0,39.0284,39.0968,39.0147,39.0968,4600.0
2006-06-27 11:05:00,57.18,57.18,57.13,57.15,2900.0,39.0831,39.0831,39.0489,39.0626,2900.0
2006-06-27 11:10:00,57.13,57.15,57.1,57.1,9700.0,39.0489,39.0626,39.0284,39.0284,9700.0
2006-06-27 11:15:00,57.1,57.13,57.03,57.04,16400.0,39.0284,39.0489,38.9806,38.9874,16400.0
2006-06-27 11:20:00,57.05,57.12,57.02,57.07,2200.0,38.9942,39.0421,38.9737,39.0079,2200.0
2006-06-27 11:25:00,57.07,57.07,57.01,57.01,10100.0,39.0079,39.0079,38.9669,38.9669,10100.0
2006-06-27 11:30:00,57.02,57.05,56.98,57.0,14800.0,38.9737,38.9942,38.9464,38.9601,14800.0
2006-06-27 11:35:00,57.0,57.06,56.98,57.05,6700.0,38.9601,39.0011,38.9464,38.9942,6700.0
2006-06-27 11:40:00,57.04,57.06,57.0,57.01,6300.0,38.9874,39.0011,38.9601,38.9669,6300.0
2006-06-27 11:45:00,57.01,57.01,56.97,56.97,4000.0,38.9669,38.9669,38.9395,38.9395,4000.0
2006-06-27 11:50:00,56.94,56.95,56.83,56.84,8500.0,38.919,38.9259,38.8439,38.8507,8500.0
2006-06-27 11:55:00,56.84,56.91,56.83,56.89,8700.0,38.8507,38.8985,38.8439,38.8849,8700.0
2006-06-27 12:00:00,56.91,56.95,56.87,56.87,6500.0,38.8985,38.9259,38.8712,38.8712,6500.0
2006-06-27 12:05:00,56.86,56.87,56.79,56.79,9600.0,38.8644,38.8712,38.8165,38.8165,9600.0
2006-06-27 12:10:00,56.8,56.93,56.8,56.88,4400.0,38.8234,38.9122,38.8234,38.878,4400.0
2006-06-27 12:15:00,56.88,56.88,56.83,56.84,4400.0,38.878,38.878,38.8439,38.8507,4400.0
2006-06-27 12:20:00,56.85,56.86,56.83,56.83,3900.0,38.8575,38.8644,38.8439,38.8439,3900.0
2006-06-27 12:25:00,56.84,56.84,56.79,56.8,2900.0,38.8507,38.8507,38.8165,38.8234,2900.0
2006-06-27 12:30:00,56.77,56.81,56.73,56.78,10400.0,38.8028,38.8302,38.7755,38.8097,10400.0
2006-06-27 12:35:00,56.81,56.81,56.75,56.75,9700.0,38.8302,38.8302,38.7892,38.7892,9700.0
2006-06-27 12:40:00,56.73,56.82,56.71,56.81,10400.0,38.7755,38.837,38.7618,38.8302,10400.0
2006-06-27 12:45:00,56.82,56.85,56.82,56.85,2500.0,38.837,38.8575,38.837,38.8575,2500.0
2006-06-27 12:50:00,56.87,56.97,56.87,56.96,3600.0,38.8712,38.9395,38.8712,38.9327,3600.0
2006-06-27 12:55:00,56.94,57.0,56.94,57.0,2100.0,38.919,38.9601,38.919,38.9601,2100.0
2006-06-27 13:00:00,57.03,57.03,56.95,57.03,3000.0,38.9806,38.9806,38.9259,38.9806,3000.0
2006-06-27 13:05:00,57.0,57.2,57.0,57.2,5900.0,38.9601,39.0968,38.9601,39.0968,5900.0
2006-06-27 13:10:00,57.18,57.29,57.15,57.26,5000.0,39.0831,39.1583,39.0626,39.1378,5000.0
2006-06-27 13:15:00,57.25,57.3,57.23,57.28,4200.0,39.1309,39.1651,39.1173,39.1514,4200.0
2006-06-27 13:20:00,57.27,57.27,57.24,57.25,1500.0,39.1446,39.1446,39.1241,39.1309,1500.0
2006-06-27 13:25:00,57.25,57.4,57.25,57.33,4100.0,39.1309,39.2335,39.1309,39.1856,4100.0
2006-06-27 13:30:00,57.36,57.36,57.2,57.2,6000.0,39.2061,39.2061,39.0968,39.0968,6000.0
2006-06-27 13:35:00,57.17,57.17,57.07,57.09,4200.0,39.0763,39.0763,39.0079,39.0216,4200.0
2006-06-27 13:40:00,57.09,57.09,57.0,57.04,9700.0,39.0216,39.0216,38.9601,38.9874,9700.0
2006-06-27 13:45:00,57.04,57.05,56.95,56.95,6300.0,38.9874,38.9942,38.9259,38.9259,6300.0
2006-06-27 13:50:00,56.95,56.98,56.95,56.98,5000.0,38.9259,38.9464,38.9259,38.9464,5000.0
2006-06-27 13:55:00,56.97,56.98,56.97,56.98,2800.0,38.9395,38.9464,38.9395,38.9464,2800.0
2006-06-27 14:00:00,56.98,57.0,56.9,56.93,7600.0,38.9464,38.9601,38.8917,38.9122,7600.0
2006-06-27 14:05:00,56.95,56.96,56.79,56.81,11800.0,38.9259,38.9327,38.8165,38.8302,11800.0
2006-06-27 14:10:00,56.81,56.85,56.76,56.78,7200.0,38.8302,38.8575,38.796,38.8097,7200.0
2006-06-27 14:15:00,56.78,56.78,56.75,56.78,1200.0,38.8097,38.8097,38.7892,38.8097,1200.0
2006-06-27 14:20:00,56.77,56.78,56.61,56.65,20000.0,38.8028,38.8097,38.6935,38.7208,20000.0
2006-06-27 14:25:00,56.65,56.73,56.61,56.68,37100.0,38.7208,38.7755,38.6935,38.7413,37100.0
2006-06-27 14:30:00,56.67,56.77,56.64,56.67,17600.0,38.7345,38.8028,38.714,38.7345,17600.0
2006-06-27 14:35:00,56.67,56.69,56.65,56.65,6300.0,38.7345,38.7482,38.7208,38.7208,6300.0
2006-06-27 14:40:00,56.66,56.67,56.63,56.63,6500.0,38.7277,38.7345,38.7072,38.7072,6500.0
2006-06-27 14:45:00,56.63,56.65,56.58,56.65,16200.0,38.7072,38.7208,38.673,38.7208,16200.0
2006-06-27 14:50:00,56.66,56.68,56.52,56.61,11700.0,38.7277,38.7413,38.632,38.6935,11700.0
2006-06-27 14:55:00,56.63,56.75,56.6,56.68,10500.0,38.7072,38.7892,38.6866,38.7413,10500.0
2006-06-27 15:00:00,56.69,56.79,56.69,56.79,5800.0,38.7482,38.8165,38.7482,38.8165,5800.0
2006-06-27 15:05:00,56.8,56.88,56.8,56.88,8100.0,38.8234,38.878,38.8234,38.878,8100.0
2006-06-27 15:10:00,56.88,56.93,56.86,56.9,9700.0,38.878,38.9122,38.8644,38.8917,9700.0
2006-06-27 15:15:00,56.91,57.05,56.9,57.04,13200.0,38.8985,38.9942,38.8917,38.9874,13200.0
2006-06-27 15:20:00,57.07,57.07,56.96,56.96,7600.0,39.0079,39.0079,38.9327,38.9327,7600.0
2006-06-27 15:25:00,56.97,56.98,56.86,56.9,8400.0,38.9395,38.9464,38.8644,38.8917,8400.0
2006-06-27 15:30:00,56.9,56.95,56.87,56.88,7300.0,38.8917,38.9259,38.8712,38.878,7300.0
2006-06-27 15:35:00,56.87,56.87,56.74,56.77,10800.0,38.8712,38.8712,38.7823,38.8028,10800.0
2006-06-27 15:40:00,56.8,56.86,56.8,56.81,11300.0,38.8234,38.8644,38.8234,38.8302,11300.0
2006-06-27 15:45:00,56.8,56.8,56.66,56.71,13300.0,38.8234,38.8234,38.7277,38.7618,13300.0
2006-06-27 15:50:00,56.71,56.76,56.7,56.71,14800.0,38.7618,38.796,38.755,38.7618,14800.0
2006-06-27 15:55:00,56.71,56.77,56.7,56.77,21400.0,38.7618,38.8028,38.755,38.8028,21400.0
2006-06-28 09:30:00,56.95,56.95,56.86,56.86,14300.0,38.9259,38.9259,38.8644,38.8644,14300.0
2006-06-28 09:35:00,56.8,57.14,56.8,56.9,9100.0,38.8234,39.0557,38.8234,38.8917,9100.0
2006-06-28 09:40:00,56.8,56.95,56.62,56.79,5500.0,38.8234,38.9259,38.7003,38.8165,5500.0
2006-06-28 09:45:00,56.78,56.85,56.63,56.79,5900.0,38.8097,38.8575,38.7072,38.8165,5900.0
2006-06-28 09:50:00,56.76,56.9,56.75,56.86,8700.0,38.796,38.8917,38.7892,38.8644,8700.0
2006-06-28 09:55:00,56.87,56.87,56.8,56.82,5100.0,38.8712,38.8712,38.8234,38.837,5100.0
2006-06-28 10:00:00,56.82,56.95,56.82,56.95,8800.0,38.837,38.9259,38.837,38.9259,8800.0
2006-06-28 10:05:00,56.89,56.9,56.76,56.76,7200.0,38.8849,38.8917,38.796,38.796,7200.0
2006-06-28 10:10:00,56.75,56.75,56.57,56.63,16100.0,38.7892,38.7892,38.6661,38.7072,16100.0
2006-06-28 10:15:00,56.67,56.71,56.65,56.71,18200.0,38.7345,38.7618,38.7208,38.7618,18200.0
2006-06-28 10:20:00,56.69,56.69,56.6,56.6,11200.0,38.7482,38.7482,38.6866,38.6866,11200.0
2006-06-28 10:25:00,56.6,56.61,56.57,56.59,13200.0,38.6866,38.6935,38.6661,38.6798,13200.0
2006-06-28 10:30:00,56.6,56.61,56.54,56.58,12100.0,38.6866,38.6935,38.6456,38.673,12100.0
2006-06-28 10:35:00,56.61,56.61,56.49,56.52,20600.0,38.6935,38.6935,38.6115,38.632,20600.0
2006-06-28 10:40:00,56.52,56.57,56.48,56.5,11300.0,38.632,38.6661,38.6046,38.6183,11300.0
2006-06-28 10:45:00,56.52,56.57,56.43,56.55,15400.0,38.632,38.6661,38.5705,38.6525,15400.0
2006-06-28 10:50:00,56.54,56.54,56.48,56.51,22100.0,38.6456,38.6456,38.6046,38.6251,22100.0
2006-06-28 10:55:00,56.51,56.53,56.46,56.51,4000.0,38.6251,38.6388,38.591,38.6251,4000.0
2006-06-28 11:00:00,56.48,56.5,56.35,56.4,6100.0,38.6046,38.6183,38.5158,38.5499,6100.0
2006-06-28 11:05:00,56.36,56.4,56.22,56.25,24500.0,38.5226,38.5499,38.4269,38.4474,24500.0
2006-06-28 11:10:00,56.25,56.26,56.07,56.15,29100.0,38.4474,38.4543,38.3244,38.3791,29100.0
2006-06-28 11:15:00,56.15,56.16,56.07,56.08,8000.0,38.3791,38.3859,38.3244,38.3312,8000.0
2006-06-28 11:20:00,56.08,56.09,55.93,55.95,10600.0,38.3312,38.3381,38.2287,38.2424,10600.0
2006-06-28 11:25:00,55.94,55.99,55.8,55.83,32300.0,38.2355,38.2697,38.1398,38.1603,32300.0
2006-06-28 11:30:00,55.83,55.86,55.8,55.83,19500.0,38.1603,38.1809,38.1398,38.1603,19500.0
2006-06-28 11:35:00,55.83,56.15,55.83,56.13,28100.0,38.1603,38.3791,38.1603,38.3654,28100.0
2006-06-28 11:40:00,56.13,56.14,56.11,56.12,13500.0,38.3654,38.3722,38.3517,38.3586,13500.0
2006-06-28 11:45:00,56.1,56.14,55.95,55.97,14600.0,38.3449,38.3722,38.2424,38.256,14600.0
2006-06-28 11:50:00,55.97,55.98,55.9,55.93,18300.0,38.256,38.2629,38.2082,38.2287,18300.0
2006-06-28 11:55:00,55.91,55.91,55.84,55.84,11800.0,38.215,38.215,38.1672,38.1672,11800.0
2006-06-28 12:00:00,55.84,55.85,55.75,55.81,28000.0,38.1672,38.174,38.1057,38.1467,28000.0
2006-06-28 12:05:00,55.8,55.81,55.75,55.77,14900.0,38.1398,38.1467,38.1057,38.1193,14900.0
2006-06-28 12:10:00,55.76,55.86,55.72,55.86,21900.0,38.1125,38.1809,38.0852,38.1809,21900.0
2006-06-28 12:15:00,55.84,55.95,55.83,55.92,15900.0,38.1672,38.2424,38.1603,38.2219,15900.0
2006-06-28 12:20:00,55.92,55.98,55.91,55.95,10300.0,38.2219,38.2629,38.215,38.2424,10300.0
2006-06-28 12:25:00,55.94,55.96,55.82,55.83,12400.0,38.2355,38.2492,38.1535,38.1603,12400.0
2006-06-28 12:30:00,55.83,55.83,55.73,55.75,12800.0,38.1603,38.1603,38.092,38.1057,12800.0
2006-06-28 12:35:00,55.72,55.73,55.58,55.6,21400.0,38.0852,38.092,37.9895,38.0031,21400.0
2006-06-28 12:40:00,55.6,55.62,55.45,55.45,23000.0,38.0031,38.0168,37.9006,37.9006,23000.0
2006-06-28 12:45:00,55.43,55.5,55.39,55.46,28600.0,37.8869,37.9348,37.8596,37.9074,28600.0
2006-06-28 12:50:00,55.45,55.5,55.44,55.5,12500.0,37.9006,37.9348,37.8938,37.9348,12500.0
2006-06-28 12:55:00,55.5,55.5,55.45,55.47,10500.0,37.9348,37.9348,37.9006,37.9143,10500.0
2006-06-28 13:00:00,55.47,55.47,55.41,55.42,23100.0,37.9143,37.9143,37.8733,37.8801,23100.0
2006-06-28 13:05:00,55.4,55.43,55.35,55.38,15300.0,37.8664,37.8869,37.8323,37.8528,15300.0
2006-06-28 13:10:00,55.38,55.42,55.35,55.42,35600.0,37.8528,37.8801,37.8323,37.8801,35600.0
2006-06-28 13:15:00,55.4,55.41,55.35,55.38,8600.0,37.8664,37.8733,37.8323,37.8528,8600.0
2006-06-28 13:20:00,55.39,55.39,55.33,55.36,14800.0,37.8596,37.8596,37.8186,37.8391,14800.0
2006-06-28 13:25:00,55.37,55.44,55.3,55.3,25300.0,37.8459,37.8938,37.7981,37.7981,25300.0
2006-06-28 13:30:00,55.3,55.34,55.29,55.31,19900.0,37.7981,37.8254,37.7913,37.8049,19900.0
2006-06-28 13:35:00,55.31,55.34,55.26,55.31,19300.0,37.8049,37.8254,37.7707,37.8049,19300.0
2006-06-28 13:40:00,55.33,55.39,55.33,55.36,17900.0,37.8186,37.8596,37.8186,37.8391,17900.0
2006-06-28 13:45:00,55.36,55.36,55.24,55.27,16200.0,37.8391,37.8391,37.7571,37.7776,16200.0
2006-06-28 13:50:00,55.27,55.29,55.21,55.25,31300.0,37.7776,37.7913,37.7366,37.7639,31300.0
2006-06-28 13:55:00,55.25,55.39,55.25,55.38,17500.0,37.7639,37.8596,37.7639,37.8528,17500.0
2006-06-28 14:00:00,55.38,55.38,55.29,55.29,10300.0,37.8528,37.8528,37.7913,37.7913,10300.0
2006-06-28 14:05:00,55.29,55.29,55.21,55.23,24300.0,37.7913,37.7913,37.7366,37.7502,24300.0
2006-06-28 14:10:00,55.21,55.22,55.1,55.1,46900.0,37.7366,37.7434,37.6614,37.6614,46900.0
2006-06-28 14:15:00,55.1,55.15,55.03,55.14,67000.0,37.6614,37.6956,37.6135,37.6887,67000.0
2006-06-28 14:20:00,55.13,55.15,54.96,55.04,79200.0,37.6819,37.6956,37.5657,37.6204,79200.0
2006-06-28 14:25:00,55.04,55.13,55.01,55.03,28400.0,37.6204,37.6819,37.5999,37.6135,28400.0
2006-06-28 14:30:00,55.03,55.11,55.03,55.07,33300.0,37.6135,37.6682,37.6135,37.6409,33300.0
2006-06-28 14:35:00,55.08,55.17,55.07,55.1,40200.0,37.6477,37.7092,37.6409,37.6614,40200.0
2006-06-28 14:40:00,55.1,55.21,55.1,55.21,18800.0,37.6614,37.7366,37.6614,37.7366,18800.0
2006-06-28 14:45:00,55.21,55.22,55.13,55.16,25500.0,37.7366,37.7434,37.6819,37.7024,25500.0
2006-06-28 14:50:00,55.19,55.27,55.18,55.27,22700.0,37.7229,37.7776,37.7161,37.7776,22700.0
2006-06-28 14:55:00,55.25,55.28,55.18,55.23,66800.0,37.7639,37.7844,37.7161,37.7502,66800.0
2006-06-28 15:00:00,55.2,55.25,55.18,55.21,21100.0,37.7297,37.7639,37.7161,37.7366,21100.0
2006-06-28 15:05:00,55.21,55.35,55.16,55.25,58100.0,37.7366,37.8323,37.7024,37.7639,58100.0
2006-06-28 15:10:00,55.24,55.28,55.2,55.2,17300.0,37.7571,37.7844,37.7297,37.7297,17300.0
2006-06-28 15:15:00,55.2,55.24,55.18,55.2,41900.0,37.7297,37.7571,37.7161,37.7297,41900.0
2006-06-28 15:20:00,55.2,55.24,55.17,55.24,34200.0,37.7297,37.7571,37.7092,37.7571,34200.0
2006-06-28 15:25:00,55.24,55.28,55.21,55.28,30100.0,37.7571,37.7844,37.7366,37.7844,30100.0
2006-06-28 15:30:00,55.28,55.3,55.24,55.26,34900.0,37.7844,37.7981,37.7571,37.7707,34900.0
2006-06-28 15:35:00,55.26,55.26,55.17,55.26,28800.0,37.7707,37.7707,37.7092,37.7707,28800.0
2006-06-28 15:40:00,55.26,55.26,55.22,55.25,39000.0,37.7707,37.7707,37.7434,37.7639,39000.0
2006-06-28 15:45:00,55.23,55.25,55.2,55.21,40500.0,37.7502,37.7639,37.7297,37.7366,40500.0
2006-06-28 15:50:00,55.22,55.24,55.18,55.19,43900.0,37.7434,37.7571,37.7161,37.7229,43900.0
2006-06-28 15:55:00,55.18,55.31,55.18,55.25,80000.0,37.7161,37.8049,37.7161,37.7639,80000.0
2006-06-29 09:30:00,55.35,55.61,55.34,55.53,36400.0,37.8323,38.01,37.8254,37.9553,36400.0
2006-06-29 09:35:00,55.49,55.49,55.22,55.27,32700.0,37.928,37.928,37.7434,37.7776,32700.0
2006-06-29 09:40:00,55.26,55.29,55.0,55.08,51300.0,37.7707,37.7913,37.593,37.6477,51300.0
2006-06-29 09:45:00,55.08,55.16,54.98,54.98,39800.0,37.6477,37.7024,37.5794,37.5794,39800.0
2006-06-29 09:50:00,54.92,55.03,54.77,55.02,63900.0,37.5384,37.6135,37.4358,37.6067,63900.0
2006-06-29 09:55:00,55.03,55.09,54.8,54.85,57600.0,37.6135,37.6546,37.4563,37.4905,57600.0
2006-06-29 10:00:00,54.81,54.82,54.33,54.55,66900.0,37.4632,37.47,37.1351,37.2855,66900.0
2006-06-29 10:05:00,54.58,54.78,54.55,54.56,84500.0,37.306,37.4427,37.2855,37.2923,84500.0
2006-06-29 10:10:00,54.57,54.59,54.3,54.31,98700.0,37.2991,37.3128,37.1146,37.1214,98700.0
2006-06-29 10:15:00,54.31,54.55,54.3,54.52,64500.0,37.1214,37.2855,37.1146,37.2649,64500.0
2006-06-29 10:20:00,54.52,54.52,54.38,54.48,38600.0,37.2649,37.2649,37.1693,37.2376,38600.0
2006-06-29 10:25:00,54.52,54.65,54.48,54.62,28100.0,37.2649,37.3538,37.2376,37.3333,28100.0
2006-06-29 10:30:00,54.63,54.79,54.63,54.74,38700.0,37.3401,37.4495,37.3401,37.4153,38700.0
2006-06-29 10:35:00,54.74,54.89,54.68,54.88,19200.0,37.4153,37.5178,37.3743,37.511,19200.0
2006-06-29 10:40:00,54.88,54.91,54.73,54.73,30600.0,37.511,37.5315,37.4085,37.4085,30600.0
2006-06-29 10:45:00,54.73,54.85,54.6,54.82,69100.0,37.4085,37.4905,37.3196,37.47,69100.0
2006-06-29 10:50:00,54.82,55.06,54.71,54.91,82900.0,37.47,37.634,37.3948,37.5315,82900.0
2006-06-29 10:55:00,54.91,54.91,54.73,54.76,55300.0,37.5315,37.5315,37.4085,37.429,55300.0
2006-06-29 11:00:00,54.79,54.84,54.67,54.67,30400.0,37.4495,37.4837,37.3675,37.3675,30400.0
2006-06-29 11:05:00,54.63,54.69,54.56,54.65,14400.0,37.3401,37.3811,37.2923,37.3538,14400.0
2006-06-29 11:10:00,54.69,54.8,54.66,54.72,16100.0,37.3811,37.4563,37.3606,37.4017,16100.0
2006-06-29 11:15:00,54.71,54.71,54.57,54.63,12100.0,37.3948,37.3948,37.2991,37.3401,12100.0
2006-06-29 11:20:00,54.63,54.76,54.63,54.67,11700.0,37.3401,37.429,37.3401,37.3675,11700.0
2006-06-29 11:25:00,54.67,54.75,54.64,54.66,12600.0,37.3675,37.4222,37.347,37.3606,12600.0
2006-06-29 11:30:00,54.67,54.78,54.66,54.77,13600.0,37.3675,37.4427,37.3606,37.4358,13600.0
2006-06-29 11:35:00,54.77,54.79,54.68,54.77,11900.0,37.4358,37.4495,37.3743,37.4358,11900.0
2006-06-29 11:40:00,54.77,54.77,54.58,54.58,18000.0,37.4358,37.4358,37.306,37.306,18000.0
2006-06-29 11:45:00,54.56,54.57,54.45,54.52,120600.0,37.2923,37.2991,37.2171,37.2649,120600.0
2006-06-29 11:50:00,54.52,54.53,54.44,54.48,23600.0,37.2649,37.2718,37.2103,37.2376,23600.0
2006-06-29 11:55:00,54.48,54.54,54.44,54.52,10800.0,37.2376,37.2786,37.2103,37.2649,10800.0
2006-06-29 12:00:00,54.52,54.53,54.46,54.52,5700.0,37.2649,37.2718,37.2239,37.2649,5700.0
2006-06-29 12:05:00,54.53,54.62,54.53,54.54,10200.0,37.2718,37.3333,37.2718,37.2786,10200.0
2006-06-29 12:10:00,54.54,54.58,54.51,54.52,7400.0,37.2786,37.306,37.2581,37.2649,7400.0
2006-06-29 12:15:00,54.52,54.55,54.47,54.54,13900.0,37.2649,37.2855,37.2308,37.2786,13900.0
2006-06-29 12:20:00,54.53,54.55,54.47,54.47,12800.0,37.2718,37.2855,37.2308,37.2308,12800.0
2006-06-29 12:25:00,54.46,54.5,54.36,54.43,15600.0,37.2239,37.2513,37.1556,37.2034,15600.0
2006-06-29 12:30:00,54.43,54.5,54.43,54.48,8200.0,37.2034,37.2513,37.2034,37.2376,8200.0
2006-06-29 12:35:00,54.5,54.5,54.44,54.5,58800.0,37.2513,37.2513,37.2103,37.2513,58800.0
2006-06-29 12:40:00,54.5,54.5,54.48,54.49,9400.0,37.2513,37.2513,37.2376,37.2444,9400.0
2006-06-29 12:45:00,54.48,54.5,54.47,54.47,49600.0,37.2376,37.2513,37.2308,37.2308,49600.0
2006-06-29 12:50:00,54.47,54.48,54.37,54.37,23300.0,37.2308,37.2376,37.1624,37.1624,23300.0
2006-06-29 12:55:00,54.39,54.39,54.22,54.22,37800.0,37.1761,37.1761,37.0599,37.0599,37800.0
2006-06-29 13:00:00,54.23,54.23,54.03,54.13,33300.0,37.0667,37.0667,36.93,36.9984,33300.0
2006-06-29 13:05:00,54.13,54.15,53.91,53.91,74100.0,36.9984,37.0121,36.848,36.848,74100.0
2006-06-29 13:10:00,53.94,54.05,53.91,54.04,27200.0,36.8685,36.9437,36.848,36.9369,27200.0
2006-06-29 13:15:00,54.01,54.04,53.93,53.93,19900.0,36.9164,36.9369,36.8617,36.8617,19900.0
2006-06-29 13:20:00,53.91,53.92,53.76,53.78,24800.0,36.848,36.8548,36.7455,36.7592,24800.0
2006-06-29 13:25:00,53.78,53.85,53.72,53.72,31100.0,36.7592,36.807,36.7181,36.7181,31100.0
2006-06-29 13:30:00,53.73,53.75,53.65,53.7,28500.0,36.725,36.7386,36.6703,36.7045,28500.0
2006-06-29 13:35:00,53.7,53.83,53.7,53.8,26400.0,36.7045,36.7933,36.7045,36.7728,26400.0
2006-06-29 13:40:00,53.8,53.88,53.76,53.85,20100.0,36.7728,36.8275,36.7455,36.807,20100.0
2006-06-29 13:45:00,53.86,53.87,53.82,53.87,9900.0,36.8138,36.8207,36.7865,36.8207,9900.0
2006-06-29 13:50:00,53.9,54.0,53.86,54.0,11700.0,36.8412,36.9095,36.8138,36.9095,11700.0
2006-06-29 13:55:00,54.0,54.01,53.95,53.98,27800.0,36.9095,36.9164,36.8753,36.8959,27800.0
2006-06-29 14:00:00,53.98,54.12,53.87,54.12,30100.0,36.8959,36.9915,36.8207,36.9915,30100.0
2006-06-29 14:05:00,54.13,54.23,54.03,54.03,27700.0,36.9984,37.0667,36.93,36.93,27700.0
2006-06-29 14:10:00,54.02,54.04,53.7,53.7,49400.0,36.9232,36.9369,36.7045,36.7045,49400.0
2006-06-29 14:15:00,53.73,54.11,53.72,54.0,91300.0,36.725,36.9847,36.7181,36.9095,91300.0
2006-06-29 14:20:00,53.96,54.5,53.86,54.03,72300.0,36.8822,37.2513,36.8138,36.93,72300.0
2006-06-29 14:25:00,54.03,54.32,54.02,54.07,69200.0,36.93,37.1282,36.9232,36.9574,69200.0
2006-06-29 14:30:00,54.06,54.23,54.05,54.16,47200.0,36.9505,37.0667,36.9437,37.0189,47200.0
2006-06-29 14:35:00,54.14,54.15,53.91,53.92,65900.0,37.0052,37.0121,36.848,36.8548,65900.0
2006-06-29 14:40:00,53.91,54.15,53.86,54.15,52000.0,36.848,37.0121,36.8138,37.0121,52000.0
2006-06-29 14:45:00,54.16,54.27,54.15,54.25,30500.0,37.0189,37.0941,37.0121,37.0804,30500.0
2006-06-29 14:50:00,54.25,54.63,54.25,54.63,61400.0,37.0804,37.3401,37.0804,37.3401,61400.0
2006-06-29 14:55:00,54.64,54.68,54.5,54.51,39200.0,37.347,37.3743,37.2513,37.2581,39200.0
2006-06-29 15:00:00,54.51,54.68,54.45,54.49,23200.0,37.2581,37.3743,37.2171,37.2444,23200.0
2006-06-29 15:05:00,54.5,54.6,54.48,54.5,36300.0,37.2513,37.3196,37.2376,37.2513,36300.0
2006-06-29 15:10:00,54.51,54.54,54.37,54.42,33200.0,37.2581,37.2786,37.1624,37.1966,33200.0
2006-06-29 15:15:00,54.42,54.5,54.41,54.43,22300.0,37.1966,37.2513,37.1898,37.2034,22300.0
2006-06-29 15:20:00,54.47,54.57,54.43,54.46,24800.0,37.2308,37.2991,37.2034,37.2239,24800.0
2006-06-29 15:25:00,54.52,54.71,54.5,54.67,51900.0,37.2649,37.3948,37.2513,37.3675,51900.0
2006-06-29 15:30:00,54.65,54.66,54.58,54.59,25400.0,37.3538,37.3606,37.306,37.3128,25400.0
2006-06-29 15:35:00,54.61,54.8,54.59,54.66,38400.0,37.3265,37.4563,37.3128,37.3606,38400.0
2006-06-29 15:40:00,54.66,54.83,54.66,54.8,28200.0,37.3606,37.4768,37.3606,37.4563,28200.0
2006-06-29 15:45:00,54.79,54.99,54.78,54.92,43200.0,37.4495,37.5862,37.4427,37.5384,43200.0
2006-06-29 15:50:00,54.91,54.97,54.9,54.94,55000.0,37.5315,37.5725,37.5247,37.552,55000.0
2006-06-29 15:55:00,54.91,54.96,54.88,54.94,51000.0,37.5315,37.5657,37.511,37.552,51000.0
2006-06-30 09:30:00,55.21,55.24,55.15,55.18,26800.0,37.7366,37.7571,37.6956,37.7161,26800.0
2006-06-30 09:35:00,55.18,55.23,55.17,55.23,50900.0,37.7161,37.7502,37.7092,37.7502,50900.0
2006-06-30 09:40:00,55.23,55.24,55.06,55.15,19700.0,37.7502,37.7571,37.634,37.6956,19700.0
2006-06-30 09:45:00,55.14,55.14,54.95,55.01,65100.0,37.6887,37.6887,37.5589,37.5999,65100.0
2006-06-30 09:50:00,55.01,55.17,54.98,55.15,34200.0,37.5999,37.7092,37.5794,37.6956,34200.0
2006-06-30 09:55:00,55.16,55.18,55.05,55.11,24700.0,37.7024,37.7161,37.6272,37.6682,24700.0
2006-06-30 10:00:00,55.13,55.2,54.98,55.09,19300.0,37.6819,37.7297,37.5794,37.6546,19300.0
2006-06-30 10:05:00,55.05,55.18,55.03,55.13,13400.0,37.6272,37.7161,37.6135,37.6819,13400.0
2006-06-30 10:10:00,55.11,55.18,55.05,55.05,29900.0,37.6682,37.7161,37.6272,37.6272,29900.0
2006-06-30 10:15:00,55.08,55.17,55.08,55.09,41800.0,37.6477,37.7092,37.6477,37.6546,41800.0
2006-06-30 10:20:00,55.08,55.13,55.01,55.01,15900.0,37.6477,37.6819,37.5999,37.5999,15900.0
2006-06-30 10:25:00,55.0,55.07,54.91,55.02,18300.0,37.593,37.6409,37.5315,37.6067,18300.0
2006-06-30 10:30:00,55.02,55.07,54.99,55.06,8000.0,37.6067,37.6409,37.5862,37.634,8000.0
2006-06-30 10:35:00,55.07,55.13,55.02,55.08,14500.0,37.6409,37.6819,37.6067,37.6477,14500.0
2006-06-30 10:40:00,55.08,55.14,55.07,55.14,6400.0,37.6477,37.6887,37.6409,37.6887,6400.0
2006-06-30 10:45:00,55.15,55.17,55.0,55.04,8000.0,37.6956,37.7092,37.593,37.6204,8000.0
2006-06-30 10:50:00,55.05,55.14,55.05,55.08,12200.0,37.6272,37.6887,37.6272,37.6477,12200.0
2006-06-30 10:55:00,55.08,55.18,55.08,55.18,14500.0,37.6477,37.7161,37.6477,37.7161,14500.0
2006-06-30 11:00:00,55.18,55.26,55.15,55.23,12000.0,37.7161,37.7707,37.6956,37.7502,12000.0
2006-06-30 11:05:00,55.24,55.27,55.14,55.18,15900.0,37.7571,37.7776,37.6887,37.7161,15900.0
2006-06-30 11:10:00,55.18,55.34,55.14,55.25,33600.0,37.7161,37.8254,37.6887,37.7639,33600.0
2006-06-30 11:15:00,55.28,55.32,55.2,55.27,18500.0,37.7844,37.8118,37.7297,37.7776,18500.0
2006-06-30 11:20:00,55.24,55.35,55.22,55.31,8100.0,37.7571,37.8323,37.7434,37.8049,8100.0
2006-06-30 11:25:00,55.29,55.3,55.23,55.23,12400.0,37.7913,37.7981,37.7502,37.7502,12400.0
2006-06-30 11:30:00,55.24,55.25,55.2,55.21,8800.0,37.7571,37.7639,37.7297,37.7366,8800.0
2006-06-30 11:35:00,55.21,55.24,55.15,55.22,27500.0,37.7366,37.7571,37.6956,37.7434,27500.0
2006-06-30 11:40:00,55.21,55.25,55.18,55.22,14000.0,37.7366,37.7639,37.7161,37.7434,14000.0
2006-06-30 11:45:00,55.25,55.27,55.22,55.26,8500.0,37.7639,37.7776,37.7434,37.7707,8500.0
2006-06-30 11:50:00,55.26,55.34,55.2,55.34,6800.0,37.7707,37.8254,37.7297,37.8254,6800.0
2006-06-30 11:55:00,55.35,55.43,55.35,55.43,9200.0,37.8323,37.8869,37.8323,37.8869,9200.0
2006-06-30 12:00:00,55.43,55.46,55.4,55.46,3100.0,37.8869,37.9074,37.8664,37.9074,3100.0
2006-06-30 12:05:00,55.45,55.46,55.36,55.42,13700.0,37.9006,37.9074,37.8391,37.8801,13700.0
2006-06-30 12:10:00,55.42,55.49,55.4,55.43,16300.0,37.8801,37.928,37.8664,37.8869,16300.0
2006-06-30 12:15:00,55.44,55.44,55.3,55.34,15100.0,37.8938,37.8938,37.7981,37.8254,15100.0
2006-06-30 12:20:00,55.35,55.44,55.34,55.42,6100.0,37.8323,37.8938,37.8254,37.8801,6100.0
2006-06-30 12:25:00,55.42,55.47,55.39,55.43,3100.0,37.8801,37.9143,37.8596,37.8869,3100.0
2006-06-30 12:30:00,55.41,55.43,55.41,55.42,2600.0,37.8733,37.8869,37.8733,37.8801,2600.0
2006-06-30 12:35:00,55.41,55.55,55.41,55.48,18200.0,37.8733,37.969,37.8733,37.9211,18200.0
2006-06-30 12:40:00,55.5,55.6,55.48,55.6,3600.0,37.9348,38.0031,37.9211,38.0031,3600.0
2006-06-30 12:45:00,55.57,55.67,55.57,55.64,8400.0,37.9826,38.051,37.9826,38.0305,8400.0
2006-06-30 12:50:00,55.62,55.63,55.58,55.61,3200.0,38.0168,38.0236,37.9895,38.01,3200.0
2006-06-30 12:55:00,55.6,55.66,55.56,55.59,8900.0,38.0031,38.0442,37.9758,37.9963,8900.0
2006-06-30 13:00:00,55.59,55.6,55.56,55.57,3700.0,37.9963,38.0031,37.9758,37.9826,3700.0
2006-06-30 13:05:00,55.58,55.59,55.48,55.51,9600.0,37.9895,37.9963,37.9211,37.9416,9600.0
2006-06-30 13:10:00,55.51,55.68,55.47,55.64,21300.0,37.9416,38.0578,37.9143,38.0305,21300.0
2006-06-30 13:15:00,55.63,55.63,55.6,55.6,4200.0,38.0236,38.0236,38.0031,38.0031,4200.0
2006-06-30 13:20:00,55.61,55.63,55.6,55.63,5400.0,38.01,38.0236,38.0031,38.0236,5400.0
2006-06-30 13:25:00,55.61,55.65,55.59,55.63,6300.0,38.01,38.0373,37.9963,38.0236,6300.0
2006-06-30 13:30:00,55.63,55.63,55.59,55.61,4000.0,38.0236,38.0236,37.9963,38.01,4000.0
2006-06-30 13:35:00,55.62,55.76,55.62,55.74,10400.0,38.0168,38.1125,38.0168,38.0988,10400.0
2006-06-30 13:40:00,55.72,55.79,55.65,55.65,9400.0,38.0852,38.133,38.0373,38.0373,9400.0
2006-06-30 13:45:00,55.64,55.67,55.58,55.58,8100.0,38.0305,38.051,37.9895,37.9895,8100.0
2006-06-30 13:50:00,55.59,55.6,55.48,55.48,13400.0,37.9963,38.0031,37.9211,37.9211,13400.0
2006-06-30 13:55:00,55.49,55.51,55.45,55.51,8900.0,37.928,37.9416,37.9006,37.9416,8900.0
2006-06-30 14:00:00,55.51,55.65,55.49,55.65,7700.0,37.9416,38.0373,37.928,38.0373,7700.0
2006-06-30 14:05:00,55.65,55.69,55.61,55.66,10700.0,38.0373,38.0647,38.01,38.0442,10700.0
2006-06-30 14:10:00,55.67,55.7,55.64,55.7,3900.0,38.051,38.0715,38.0305,38.0715,3900.0
2006-06-30 14:15:00,55.65,55.68,55.55,55.61,12800.0,38.0373,38.0578,37.969,38.01,12800.0
2006-06-30 14:20:00,55.62,55.71,55.59,55.7,8800.0,38.0168,38.0783,37.9963,38.0715,8800.0
2006-06-30 14:25:00,55.68,55.71,55.66,55.7,8200.0,38.0578,38.0783,38.0442,38.0715,8200.0
2006-06-30 14:30:00,55.71,55.71,55.63,55.63,8400.0,38.0783,38.0783,38.0236,38.0236,8400.0
2006-06-30 14:35:00,55.65,55.7,55.61,55.65,10700.0,38.0373,38.0715,38.01,38.0373,10700.0
2006-06-30 14:40:00,55.66,55.66,55.53,55.57,10600.0,38.0442,38.0442,37.9553,37.9826,10600.0
2006-06-30 14:45:00,55.6,55.6,55.54,55.6,12300.0,38.0031,38.0031,37.9621,38.0031,12300.0
2006-06-30 14:50:00,55.59,55.59,55.47,55.5,13100.0,37.9963,37.9963,37.9143,37.9348,13100.0
2006-06-30 14:55:00,55.51,55.52,55.4,55.4,13300.0,37.9416,37.9485,37.8664,37.8664,13300.0
2006-06-30 15:00:00,55.36,55.38,55.32,55.38,32300.0,37.8391,37.8528,37.8118,37.8528,32300.0
2006-06-30 15:05:00,55.36,55.46,55.33,55.42,26200.0,37.8391,37.9074,37.8186,37.8801,26200.0
2006-06-30 15:10:00,55.43,55.49,55.35,55.37,13200.0,37.8869,37.928,37.8323,37.8459,13200.0
2006-06-30 15:15:00,55.36,55.41,55.35,55.36,13300.0,37.8391,37.8733,37.8323,37.8391,13300.0
2006-06-30 15:20:00,55.35,55.37,55.33,55.35,22800.0,37.8323,37.8459,37.8186,37.8323,22800.0
2006-06-30 15:25:00,55.34,55.34,55.27,55.28,14300.0,37.8254,37.8254,37.7776,37.7844,14300.0
2006-06-30 15:30:00,55.29,55.29,55.14,55.14,34900.0,37.7913,37.7913,37.6887,37.6887,34900.0
2006-06-30 15:35:00,55.15,55.2,55.15,55.18,28500.0,37.6956,37.7297,37.6956,37.7161,28500.0
2006-06-30 15:40:00,55.18,55.26,55.17,55.2,27400.0,37.7161,37.7707,37.7092,37.7297,27400.0
2006-06-30 15:45:00,55.2,55.35,55.2,55.35,27800.0,37.7297,37.8323,37.7297,37.8323,27800.0
2006-06-30 15:50:00,55.36,55.42,55.32,55.34,28000.0,37.8391,37.8801,37.8118,37.8254,28000.0
2006-06-30 15:55:00,55.34,55.43,55.31,55.42,44200.0,37.8254,37.8869,37.8049,37.8801,44200.0
2006-07-03 09:30:00,55.48,55.65,55.48,55.5,10800.0,37.9211,38.0373,37.9211,37.9348,10800.0
2006-07-03 09:35:00,55.51,55.6,55.42,55.58,8100.0,37.9416,38.0031,37.8801,37.9895,8100.0
2006-07-03 09:40:00,55.62,55.62,55.39,55.4,10900.0,38.0168,38.0168,37.8596,37.8664,10900.0
2006-07-03 09:45:00,55.4,55.49,55.37,55.49,5200.0,37.8664,37.928,37.8459,37.928,5200.0
2006-07-03 09:50:00,55.49,55.62,55.4,55.41,12800.0,37.928,38.0168,37.8664,37.8733,12800.0
2006-07-03 09:55:00,55.41,55.58,55.39,55.49,7400.0,37.8733,37.9895,37.8596,37.928,7400.0
2006-07-03 10:00:00,55.52,55.52,55.31,55.35,8500.0,37.9485,37.9485,37.8049,37.8323,8500.0
2006-07-03 10:05:00,55.34,55.34,55.17,55.24,8600.0,37.8254,37.8254,37.7092,37.7571,8600.0
2006-07-03 10:10:00,55.25,55.29,55.1,55.12,9800.0,37.7639,37.7913,37.6614,37.6751,9800.0
2006-07-03 10:15:00,55.11,55.22,55.05,55.2,24500.0,37.6682,37.7434,37.6272,37.7297,24500.0
2006-07-03 10:20:00,55.2,55.2,55.1,55.17,8300.0,37.7297,37.7297,37.6614,37.7092,8300.0
2006-07-03 10:25:00,55.17,55.17,55.07,55.07,18000.0,37.7092,37.7092,37.6409,37.6409,18000.0
2006-07-03 10:30:00,55.07,55.18,55.07,55.15,18500.0,37.6409,37.7161,37.6409,37.6956,18500.0
2006-07-03 10:35:00,55.15,55.16,54.95,55.0,20100.0,37.6956,37.7024,37.5589,37.593,20100.0
2006-07-03 10:40:00,55.0,55.1,55.0,55.09,11100.0,37.593,37.6614,37.593,37.6546,11100.0
2006-07-03 10:45:00,55.09,55.1,55.03,55.06,9400.0,37.6546,37.6614,37.6135,37.634,9400.0
2006-07-03 10:50:00,55.06,55.08,55.02,55.06,8300.0,37.634,37.6477,37.6067,37.634,8300.0
2006-07-03 10:55:00,55.06,55.06,55.01,55.01,2700.0,37.634,37.634,37.5999,37.5999,2700.0
2006-07-03 11:00:00,55.0,55.03,54.95,54.98,4700.0,37.593,37.6135,37.5589,37.5794,4700.0
2006-07-03 11:05:00,54.95,54.98,54.9,54.9,6100.0,37.5589,37.5794,37.5247,37.5247,6100.0
2006-07-03 11:10:00,54.9,54.93,54.82,54.88,15300.0,37.5247,37.5452,37.47,37.511,15300.0
2006-07-03 11:15:00,54.87,54.9,54.75,54.77,39900.0,37.5042,37.5247,37.4222,37.4358,39900.0
2006-07-03 11:20:00,54.81,54.86,54.79,54.86,26700.0,37.4632,37.4973,37.4495,37.4973,26700.0
2006-07-03 11:25:00,54.82,54.89,54.75,54.76,14200.0,37.47,37.5178,37.4222,37.429,14200.0
2006-07-03 11:30:00,54.76,54.86,54.75,54.86,5500.0,37.429,37.4973,37.4222,37.4973,5500.0
2006-07-03 11:35:00,54.83,54.93,54.83,54.86,12800.0,37.4768,37.5452,37.4768,37.4973,12800.0
2006-07-03 11:40:00,54.83,54.87,54.76,54.77,11100.0,37.4768,37.5042,37.429,37.4358,11100.0
2006-07-03 11:45:00,54.76,54.79,54.67,54.71,11500.0,37.429,37.4495,37.3675,37.3948,11500.0
2006-07-03 11:50:00,54.71,54.75,54.54,54.54,45800.0,37.3948,37.4222,37.2786,37.2786,45800.0
2006-07-03 11:55:00,54.56,54.56,54.46,54.5,24900.0,37.2923,37.2923,37.2239,37.2513,24900.0
2006-07-03 12:00:00,54.48,54.57,54.45,54.53,11000.0,37.2376,37.2991,37.2171,37.2718,11000.0
2006-07-03 12:05:00,54.53,54.54,54.39,54.44,17300.0,37.2718,37.2786,37.1761,37.2103,17300.0
2006-07-03 12:10:00,54.44,54.59,54.44,54.59,10400.0,37.2103,37.3128,37.2103,37.3128,10400.0
2006-07-03 12:15:00,54.61,54.67,54.6,54.67,5700.0,37.3265,37.3675,37.3196,37.3675,5700.0
2006-07-03 12:20:00,54.68,54.73,54.68,54.69,4000.0,37.3743,37.4085,37.3743,37.3811,4000.0
2006-07-03 12:25:00,54.69,54.82,54.68,54.82,11100.0,37.3811,37.47,37.3743,37.47,11100.0
2006-07-03 12:30:00,54.82,54.82,54.75,54.78,4200.0,37.47,37.47,37.4222,37.4427,4200.0
2006-07-03 12:35:00,54.79,54.86,54.79,54.83,9100.0,37.4495,37.4973,37.4495,37.4768,9100.0
2006-07-03 12:40:00,54.83,54.85,54.82,54.82,10600.0,37.4768,37.4905,37.47,37.47,10600.0
2006-07-03 12:45:00,54.82,54.82,54.75,54.77,20300.0,37.47,37.47,37.4222,37.4358,20300.0
2006-07-03 12:50:00,54.79,54.88,54.79,54.87,14100.0,37.4495,37.511,37.4495,37.5042,14100.0
2006-07-03 12:55:00,54.87,54.93,54.85,54.92,12600.0,37.5042,37.5452,37.4905,37.5384,12600.0
2006-07-03 13:00:00,54.92,54.92,54.9,54.9,18600.0,37.5384,37.5384,37.5247,37.5247,18600.0
2006-07-03 13:05:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 13:10:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 13:15:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 13:20:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 13:25:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 13:30:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 13:35:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 13:40:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 13:45:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 13:50:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 13:55:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:00:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:05:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:10:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:15:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:20:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:25:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:30:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:35:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:40:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:45:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:50:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:55:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:00:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:05:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:10:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:15:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:20:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:25:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:30:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:35:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:40:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:45:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:50:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:55:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-05 09:30:00,54.91,54.96,54.75,54.87,42700.0,37.5315,37.5657,37.4222,37.5042,42700.0
2006-07-05 09:35:00,54.86,54.86,54.8,54.83,17600.0,37.4973,37.4973,37.4563,37.4768,17600.0
2006-07-05 09:40:00,54.83,54.9,54.65,54.66,23700.0,37.4768,37.5247,37.3538,37.3606,23700.0
2006-07-05 09:45:00,54.69,54.69,54.43,54.51,27200.0,37.3811,37.3811,37.2034,37.2581,27200.0
2006-07-05 09:50:00,54.51,54.59,54.25,54.25,13100.0,37.2581,37.3128,37.0804,37.0804,13100.0
2006-07-05 09:55:00,54.25,54.37,54.24,54.31,13500.0,37.0804,37.1624,37.0736,37.1214,13500.0
2006-07-05 10:00:00,54.31,54.49,54.3,54.45,26500.0,37.1214,37.2444,37.1146,37.2171,26500.0
2006-07-05 10:05:00,54.45,54.47,54.35,54.39,10400.0,37.2171,37.2308,37.1488,37.1761,10400.0
2006-07-05 10:10:00,54.41,54.51,54.4,54.45,18600.0,37.1898,37.2581,37.1829,37.2171,18600.0
2006-07-05 10:15:00,54.45,54.45,54.4,54.41,16200.0,37.2171,37.2171,37.1829,37.1898,16200.0
2006-07-05 10:20:00,54.42,54.57,54.39,54.53,41600.0,37.1966,37.2991,37.1761,37.2718,41600.0
2006-07-05 10:25:00,54.56,54.69,54.45,54.63,24200.0,37.2923,37.3811,37.2171,37.3401,24200.0
2006-07-05 10:30:00,54.61,54.62,54.46,54.48,14500.0,37.3265,37.3333,37.2239,37.2376,14500.0
2006-07-05 10:35:00,54.47,54.5,54.45,54.48,6500.0,37.2308,37.2513,37.2171,37.2376,6500.0
2006-07-05 10:40:00,54.45,54.45,54.31,54.34,12700.0,37.2171,37.2171,37.1214,37.1419,12700.0
2006-07-05 10:45:00,54.34,54.39,54.3,54.37,7900.0,37.1419,37.1761,37.1146,37.1624,7900.0
2006-07-05 10:50:00,54.36,54.44,54.35,54.4,4800.0,37.1556,37.2103,37.1488,37.1829,4800.0
2006-07-05 10:55:00,54.4,54.4,54.3,54.31,9600.0,37.1829,37.1829,37.1146,37.1214,9600.0
2006-07-05 11:00:00,54.31,54.35,54.3,54.31,12400.0,37.1214,37.1488,37.1146,37.1214,12400.0
2006-07-05 11:05:00,54.29,54.3,54.2,54.21,11900.0,37.1077,37.1146,37.0462,37.0531,11900.0
2006-07-05 11:10:00,54.21,54.24,54.09,54.11,16900.0,37.0531,37.0736,36.971,36.9847,16900.0
2006-07-05 11:15:00,54.11,54.2,54.07,54.15,38900.0,36.9847,37.0462,36.9574,37.0121,38900.0
2006-07-05 11:20:00,54.15,54.16,54.02,54.06,10400.0,37.0121,37.0189,36.9232,36.9505,10400.0
2006-07-05 11:25:00,54.06,54.09,54.03,54.09,11700.0,36.9505,36.971,36.93,36.971,11700.0
2006-07-05 11:30:00,54.07,54.12,54.07,54.08,10000.0,36.9574,36.9915,36.9574,36.9642,10000.0
2006-07-05 11:35:00,54.08,54.16,54.08,54.14,14100.0,36.9642,37.0189,36.9642,37.0052,14100.0
2006-07-05 11:40:00,54.13,54.16,54.07,54.07,13900.0,36.9984,37.0189,36.9574,36.9574,13900.0
2006-07-05 11:45:00,54.06,54.12,54.03,54.06,10100.0,36.9505,36.9915,36.93,36.9505,10100.0
2006-07-05 11:50:00,54.06,54.17,54.04,54.17,21100.0,36.9505,37.0257,36.9369,37.0257,21100.0
2006-07-05 11:55:00,54.16,54.3,54.13,54.29,19000.0,37.0189,37.1146,36.9984,37.1077,19000.0
2006-07-05 12:00:00,54.31,54.34,54.25,54.32,7600.0,37.1214,37.1419,37.0804,37.1282,7600.0
2006-07-05 12:05:00,54.33,54.35,54.3,54.3,11000.0,37.1351,37.1488,37.1146,37.1146,11000.0
2006-07-05 12:10:00,54.3,54.34,54.3,54.31,10100.0,37.1146,37.1419,37.1146,37.1214,10100.0
2006-07-05 12:15:00,54.32,54.33,54.26,54.33,12600.0,37.1282,37.1351,37.0872,37.1351,12600.0
2006-07-05 12:20:00,54.29,54.38,54.29,54.38,5600.0,37.1077,37.1693,37.1077,37.1693,5600.0
2006-07-05 12:25:00,54.38,54.42,54.31,54.42,36200.0,37.1693,37.1966,37.1214,37.1966,36200.0
2006-07-05 12:30:00,54.43,54.43,54.21,54.31,26000.0,37.2034,37.2034,37.0531,37.1214,26000.0
2006-07-05 12:35:00,54.29,54.34,54.27,54.33,7900.0,37.1077,37.1419,37.0941,37.1351,7900.0
2006-07-05 12:40:00,54.32,54.36,54.28,54.32,12200.0,37.1282,37.1556,37.1009,37.1282,12200.0
2006-07-05 12:45:00,54.34,54.37,54.3,54.33,12600.0,37.1419,37.1624,37.1146,37.1351,12600.0
2006-07-05 12:50:00,54.34,54.36,54.33,54.36,5900.0,37.1419,37.1556,37.1351,37.1556,5900.0
2006-07-05 12:55:00,54.36,54.36,54.32,54.34,9900.0,37.1556,37.1556,37.1282,37.1419,9900.0
2006-07-05 13:00:00,54.32,54.34,54.31,54.32,5400.0,37.1282,37.1419,37.1214,37.1282,5400.0
2006-07-05 13:05:00,54.31,54.31,54.24,54.24,10900.0,37.1214,37.1214,37.0736,37.0736,10900.0
2006-07-05 13:10:00,54.25,54.25,54.1,54.16,26500.0,37.0804,37.0804,36.9779,37.0189,26500.0
2006-07-05 13:15:00,54.16,54.21,54.12,54.21,7900.0,37.0189,37.0531,36.9915,37.0531,7900.0
2006-07-05 13:20:00,54.23,54.27,54.23,54.27,3900.0,37.0667,37.0941,37.0667,37.0941,3900.0
2006-07-05 13:25:00,54.29,54.35,54.26,54.26,12100.0,37.1077,37.1488,37.0872,37.0872,12100.0
2006-07-05 13:30:00,54.26,54.33,54.22,54.24,9000.0,37.0872,37.1351,37.0599,37.0736,9000.0
2006-07-05 13:35:00,54.22,54.22,54.07,54.07,11800.0,37.0599,37.0599,36.9574,36.9574,11800.0
2006-07-05 13:40:00,54.09,54.1,54.04,54.06,9400.0,36.971,36.9779,36.9369,36.9505,9400.0
2006-07-05 13:45:00,54.06,54.14,54.06,54.13,8600.0,36.9505,37.0052,36.9505,36.9984,8600.0
2006-07-05 13:50:00,54.14,54.18,54.13,54.14,7200.0,37.0052,37.0326,36.9984,37.0052,7200.0
2006-07-05 13:55:00,54.13,54.13,54.05,54.06,11800.0,36.9984,36.9984,36.9437,36.9505,11800.0
2006-07-05 14:00:00,54.06,54.11,54.05,54.09,12800.0,36.9505,36.9847,36.9437,36.971,12800.0
2006-07-05 14:05:00,54.1,54.1,53.94,53.95,26600.0,36.9779,36.9779,36.8685,36.8753,26600.0
2006-07-05 14:10:00,53.95,53.95,53.9,53.91,12900.0,36.8753,36.8753,36.8412,36.848,12900.0
2006-07-05 14:15:00,53.9,53.97,53.89,53.89,30500.0,36.8412,36.889,36.8343,36.8343,30500.0
2006-07-05 14:20:00,53.89,53.9,53.75,53.79,55200.0,36.8343,36.8412,36.7386,36.766,55200.0
2006-07-05 14:25:00,53.79,53.79,53.71,53.75,42000.0,36.766,36.766,36.7113,36.7386,42000.0
2006-07-05 14:30:00,53.75,53.75,53.56,53.74,101300.0,36.7386,36.7386,36.6088,36.7318,101300.0
2006-07-05 14:35:00,53.74,53.88,53.74,53.85,62500.0,36.7318,36.8275,36.7318,36.807,62500.0
2006-07-05 14:40:00,53.84,53.9,53.75,53.8,28700.0,36.8002,36.8412,36.7386,36.7728,28700.0
2006-07-05 14:45:00,53.79,53.84,53.74,53.74,25900.0,36.766,36.8002,36.7318,36.7318,25900.0
2006-07-05 14:50:00,53.74,53.78,53.69,53.7,43000.0,36.7318,36.7592,36.6976,36.7045,43000.0
2006-07-05 14:55:00,53.7,53.75,53.62,53.66,47000.0,36.7045,36.7386,36.6498,36.6771,47000.0
2006-07-05 15:00:00,53.64,53.64,53.58,53.6,56100.0,36.6635,36.6635,36.6225,36.6361,56100.0
2006-07-05 15:05:00,53.6,53.64,53.47,53.48,56900.0,36.6361,36.6635,36.5473,36.5541,56900.0
2006-07-05 15:10:00,53.47,53.61,53.47,53.6,34800.0,36.5473,36.643,36.5473,36.6361,34800.0
2006-07-05 15:15:00,53.6,53.74,53.58,53.71,27500.0,36.6361,36.7318,36.6225,36.7113,27500.0
2006-07-05 15:20:00,53.71,53.79,53.69,53.71,24700.0,36.7113,36.766,36.6976,36.7113,24700.0
2006-07-05 15:25:00,53.73,53.8,53.72,53.72,20100.0,36.725,36.7728,36.7181,36.7181,20100.0
2006-07-05 15:30:00,53.72,53.81,53.64,53.76,32100.0,36.7181,36.7797,36.6635,36.7455,32100.0
2006-07-05 15:35:00,53.76,53.98,53.73,53.97,38200.0,36.7455,36.8959,36.725,36.889,38200.0
2006-07-05 15:40:00,53.95,53.99,53.9,53.91,21200.0,36.8753,36.9027,36.8412,36.848,21200.0
2006-07-05 15:45:00,53.9,53.92,53.84,53.87,46100.0,36.8412,36.8548,36.8002,36.8207,46100.0
2006-07-05 15:50:00,53.87,53.89,53.75,53.88,44500.0,36.8207,36.8343,36.7386,36.8275,44500.0
2006-07-05 15:55:00,53.87,53.88,53.8,53.83,48600.0,36.8207,36.8275,36.7728,36.7933,48600.0
2006-07-06 09:30:00,52.44,52.5,52.0,52.0,450400.0,35.8432,35.8843,35.5425,35.5425,450400.0
2006-07-06 09:35:00,52.01,52.14,51.65,51.75,341300.0,35.5493,35.6382,35.3033,35.3716,341300.0
2006-07-06 09:40:00,51.76,51.92,51.73,51.86,155600.0,35.3785,35.4878,35.358,35.4468,155600.0
2006-07-06 09:45:00,51.86,52.4,51.85,52.34,220800.0,35.4468,35.8159,35.44,35.7749,220800.0
2006-07-06 09:50:00,52.34,53.0,52.33,52.9,134200.0,35.7749,36.226,35.7681,36.1577,134200.0
2006-07-06 09:55:00,52.9,53.03,52.71,52.72,116200.0,36.1577,36.2465,36.0278,36.0346,116200.0
2006-07-06 10:00:00,52.72,52.9,52.59,52.9,174600.0,36.0346,36.1577,35.9458,36.1577,174600.0
2006-07-06 10:05:00,52.92,53.2,52.7,53.11,146700.0,36.1713,36.3627,36.021,36.3012,146700.0
2006-07-06 10:10:00,53.17,53.9,53.15,53.72,283000.0,36.3422,36.8412,36.3285,36.7181,283000.0
2006-07-06 10:15:00,53.71,53.73,53.43,53.43,199300.0,36.7113,36.725,36.5199,36.5199,199300.0
2006-07-06 10:20:00,53.47,53.55,53.41,53.5,82700.0,36.5473,36.6019,36.5063,36.5678,82700.0
2006-07-06 10:25:00,53.45,53.7,53.45,53.62,53000.0,36.5336,36.7045,36.5336,36.6498,53000.0
2006-07-06 10:30:00,53.61,53.97,53.58,53.97,98000.0,36.643,36.889,36.6225,36.889,98000.0
2006-07-06 10:35:00,53.98,54.1,53.77,54.04,103500.0,36.8959,36.9779,36.7523,36.9369,103500.0
2006-07-06 10:40:00,54.03,54.18,53.83,54.0,116400.0,36.93,37.0326,36.7933,36.9095,116400.0
2006-07-06 10:45:00,54.0,54.03,53.9,53.95,43400.0,36.9095,36.93,36.8412,36.8753,43400.0
2006-07-06 10:50:00,53.95,53.98,53.85,53.87,54500.0,36.8753,36.8959,36.807,36.8207,54500.0
2006-07-06 10:55:00,53.87,53.87,53.6,53.81,74900.0,36.8207,36.8207,36.6361,36.7797,74900.0
2006-07-06 11:00:00,53.8,53.82,53.48,53.53,40800.0,36.7728,36.7865,36.5541,36.5883,40800.0
2006-07-06 11:05:00,53.55,53.65,53.38,53.65,46000.0,36.6019,36.6703,36.4857,36.6703,46000.0
2006-07-06 11:10:00,53.64,53.94,53.63,53.94,38000.0,36.6635,36.8685,36.6566,36.8685,38000.0
2006-07-06 11:15:00,53.94,54.05,53.72,53.72,30700.0,36.8685,36.9437,36.7181,36.7181,30700.0
2006-07-06 11:20:00,53.72,53.86,53.72,53.84,22100.0,36.7181,36.8138,36.7181,36.8002,22100.0
2006-07-06 11:25:00,53.84,53.98,53.84,53.88,26500.0,36.8002,36.8959,36.8002,36.8275,26500.0
2006-07-06 11:30:00,53.84,53.91,53.84,53.89,14600.0,36.8002,36.848,36.8002,36.8343,14600.0
2006-07-06 11:35:00,53.9,53.98,53.9,53.97,19800.0,36.8412,36.8959,36.8412,36.889,19800.0
2006-07-06 11:40:00,53.97,53.97,53.88,53.93,14800.0,36.889,36.889,36.8275,36.8617,14800.0
2006-07-06 11:45:00,53.93,53.95,53.92,53.95,23400.0,36.8617,36.8753,36.8548,36.8753,23400.0
2006-07-06 11:50:00,53.92,53.95,53.78,53.79,17700.0,36.8548,36.8753,36.7592,36.766,17700.0
2006-07-06 11:55:00,53.8,53.85,53.64,53.64,13500.0,36.7728,36.807,36.6635,36.6635,13500.0
2006-07-06 12:00:00,53.59,53.78,53.59,53.77,15900.0,36.6293,36.7592,36.6293,36.7523,15900.0
2006-07-06 12:05:00,53.77,53.84,53.75,53.84,11700.0,36.7523,36.8002,36.7386,36.8002,11700.0
2006-07-06 12:10:00,53.83,53.97,53.83,53.9,16500.0,36.7933,36.889,36.7933,36.8412,16500.0
2006-07-06 12:15:00,53.88,53.9,53.77,53.88,18600.0,36.8275,36.8412,36.7523,36.8275,18600.0
2006-07-06 12:20:00,53.87,53.9,53.86,53.88,15000.0,36.8207,36.8412,36.8138,36.8275,15000.0
2006-07-06 12:25:00,53.88,53.95,53.88,53.94,46700.0,36.8275,36.8753,36.8275,36.8685,46700.0
2006-07-06 12:30:00,53.94,54.28,53.92,54.26,84000.0,36.8685,37.1009,36.8548,37.0872,84000.0
2006-07-06 12:35:00,54.26,54.26,54.15,54.18,25900.0,37.0872,37.0872,37.0121,37.0326,25900.0
2006-07-06 12:40:00,54.18,54.51,54.18,54.49,44900.0,37.0326,37.2581,37.0326,37.2444,44900.0
2006-07-06 12:45:00,54.5,54.56,54.42,54.46,54800.0,37.2513,37.2923,37.1966,37.2239,54800.0
2006-07-06 12:50:00,54.46,54.68,54.45,54.68,49900.0,37.2239,37.3743,37.2171,37.3743,49900.0
2006-07-06 12:55:00,54.67,54.78,54.65,54.78,47400.0,37.3675,37.4427,37.3538,37.4427,47400.0
2006-07-06 13:00:00,54.79,55.09,54.79,55.05,57100.0,37.4495,37.6546,37.4495,37.6272,57100.0
2006-07-06 13:05:00,55.05,55.14,54.93,55.1,95700.0,37.6272,37.6887,37.5452,37.6614,95700.0
2006-07-06 13:10:00,55.09,55.17,55.09,55.11,57400.0,37.6546,37.7092,37.6546,37.6682,57400.0
2006-07-06 13:15:00,55.14,55.15,55.07,55.13,27100.0,37.6887,37.6956,37.6409,37.6819,27100.0
2006-07-06 13:20:00,55.12,55.16,55.05,55.09,33300.0,37.6751,37.7024,37.6272,37.6546,33300.0
2006-07-06 13:25:00,55.09,55.14,55.09,55.13,31100.0,37.6546,37.6887,37.6546,37.6819,31100.0
2006-07-06 13:30:00,55.12,55.28,55.09,55.28,51500.0,37.6751,37.7844,37.6546,37.7844,51500.0
2006-07-06 13:35:00,55.28,55.44,55.27,55.41,50700.0,37.7844,37.8938,37.7776,37.8733,50700.0
2006-07-06 13:40:00,55.4,55.42,55.32,55.4,26400.0,37.8664,37.8801,37.8118,37.8664,26400.0
2006-07-06 13:45:00,55.38,55.41,55.3,55.3,29200.0,37.8528,37.8733,37.7981,37.7981,29200.0
2006-07-06 13:50:00,55.3,55.3,55.05,55.05,38600.0,37.7981,37.7981,37.6272,37.6272,38600.0
2006-07-06 13:55:00,55.05,55.09,54.96,55.08,37300.0,37.6272,37.6546,37.5657,37.6477,37300.0
2006-07-06 14:00:00,55.07,55.3,55.0,55.27,26000.0,37.6409,37.7981,37.593,37.7776,26000.0
2006-07-06 14:05:00,55.29,55.33,55.21,55.33,12800.0,37.7913,37.8186,37.7366,37.8186,12800.0
2006-07-06 14:10:00,55.31,55.33,55.2,55.23,39900.0,37.8049,37.8186,37.7297,37.7502,39900.0
2006-07-06 14:15:00,55.23,55.33,55.19,55.27,30200.0,37.7502,37.8186,37.7229,37.7776,30200.0
2006-07-06 14:20:00,55.27,55.35,55.23,55.3,26800.0,37.7776,37.8323,37.7502,37.7981,26800.0
2006-07-06 14:25:00,55.3,55.36,55.28,55.33,35200.0,37.7981,37.8391,37.7844,37.8186,35200.0
2006-07-06 14:30:00,55.33,55.35,55.26,55.28,31200.0,37.8186,37.8323,37.7707,37.7844,31200.0
2006-07-06 14:35:00,55.26,55.33,55.18,55.33,24800.0,37.7707,37.8186,37.7161,37.8186,24800.0
2006-07-06 14:40:00,55.32,55.34,55.25,55.26,34700.0,37.8118,37.8254,37.7639,37.7707,34700.0
2006-07-06 14:45:00,55.26,55.28,55.23,55.24,29200.0,37.7707,37.7844,37.7502,37.7571,29200.0
2006-07-06 14:50:00,55.21,55.49,55.21,55.36,103000.0,37.7366,37.928,37.7366,37.8391,103000.0
2006-07-06 14:55:00,55.36,55.59,55.36,55.4,106700.0,37.8391,37.9963,37.8391,37.8664,106700.0
2006-07-06 15:00:00,55.4,55.41,55.25,55.29,63000.0,37.8664,37.8733,37.7639,37.7913,63000.0
2006-07-06 15:05:00,55.32,55.4,55.27,55.4,43100.0,37.8118,37.8664,37.7776,37.8664,43100.0
2006-07-06 15:10:00,55.4,55.58,55.4,55.5,69400.0,37.8664,37.9895,37.8664,37.9348,69400.0
2006-07-06 15:15:00,55.5,55.69,55.42,55.59,77900.0,37.9348,38.0647,37.8801,37.9963,77900.0
2006-07-06 15:20:00,55.64,55.75,55.62,55.67,58400.0,38.0305,38.1057,38.0168,38.051,58400.0
2006-07-06 15:25:00,55.68,55.71,55.46,55.49,67300.0,38.0578,38.0783,37.9074,37.928,67300.0
2006-07-06 15:30:00,55.49,55.54,55.41,55.51,82600.0,37.928,37.9621,37.8733,37.9416,82600.0
2006-07-06 15:35:00,55.51,55.6,55.45,55.6,112200.0,37.9416,38.0031,37.9006,38.0031,112200.0
2006-07-06 15:40:00,55.62,55.82,55.58,55.82,82300.0,38.0168,38.1535,37.9895,38.1535,82300.0
2006-07-06 15:45:00,55.83,55.9,55.77,55.87,222700.0,38.1603,38.2082,38.1193,38.1877,222700.0
2006-07-06 15:50:00,55.87,55.93,55.85,55.92,125400.0,38.1877,38.2287,38.174,38.2219,125400.0
2006-07-06 15:55:00,55.92,55.93,55.8,55.86,189400.0,38.2219,38.2287,38.1398,38.1809,189400.0
2006-07-07 09:30:00,55.32,55.6,55.27,55.27,75900.0,37.8118,38.0031,37.7776,37.7776,75900.0
2006-07-07 09:35:00,55.26,55.7,55.16,55.61,66300.0,37.7707,38.0715,37.7024,38.01,66300.0
2006-07-07 09:40:00,55.61,55.62,55.3,55.41,56300.0,38.01,38.0168,37.7981,37.8733,56300.0
2006-07-07 09:45:00,55.41,55.57,55.3,55.31,44000.0,37.8733,37.9826,37.7981,37.8049,44000.0
2006-07-07 09:50:00,55.32,55.62,55.32,55.55,50100.0,37.8118,38.0168,37.8118,37.969,50100.0
2006-07-07 09:55:00,55.56,55.9,55.53,55.8,47300.0,37.9758,38.2082,37.9553,38.1398,47300.0
2006-07-07 10:00:00,55.75,55.96,55.75,55.91,50500.0,38.1057,38.2492,38.1057,38.215,50500.0
2006-07-07 10:05:00,55.94,56.19,55.91,56.19,51400.0,38.2355,38.4064,38.215,38.4064,51400.0
2006-07-07 10:10:00,56.19,56.48,56.18,56.29,87500.0,38.4064,38.6046,38.3996,38.4748,87500.0
2006-07-07 10:15:00,56.3,56.48,56.18,56.24,46000.0,38.4816,38.6046,38.3996,38.4406,46000.0
2006-07-07 10:20:00,56.24,56.4,56.23,56.34,25800.0,38.4406,38.5499,38.4338,38.5089,25800.0
2006-07-07 10:25:00,56.33,56.61,56.27,56.5,73600.0,38.5021,38.6935,38.4611,38.6183,73600.0
2006-07-07 10:30:00,56.53,56.59,56.28,56.3,36900.0,38.6388,38.6798,38.4679,38.4816,36900.0
2006-07-07 10:35:00,56.32,56.45,56.29,56.3,34400.0,38.4953,38.5841,38.4748,38.4816,34400.0
2006-07-07 10:40:00,56.3,56.33,56.21,56.26,23800.0,38.4816,38.5021,38.4201,38.4543,23800.0
2006-07-07 10:45:00,56.27,56.42,56.26,56.34,23100.0,38.4611,38.5636,38.4543,38.5089,23100.0
2006-07-07 10:50:00,56.29,56.34,56.22,56.24,15900.0,38.4748,38.5089,38.4269,38.4406,15900.0
2006-07-07 10:55:00,56.22,56.27,56.13,56.15,62400.0,38.4269,38.4611,38.3654,38.3791,62400.0
2006-07-07 11:00:00,56.15,56.15,56.03,56.04,33600.0,38.3791,38.3791,38.297,38.3039,33600.0
2006-07-07 11:05:00,56.04,56.27,56.04,56.14,38900.0,38.3039,38.4611,38.3039,38.3722,38900.0
2006-07-07 11:10:00,56.15,56.15,56.0,56.05,23900.0,38.3791,38.3791,38.2765,38.3107,23900.0
2006-07-07 11:15:00,56.05,56.05,56.0,56.02,12900.0,38.3107,38.3107,38.2765,38.2902,12900.0
2006-07-07 11:20:00,56.03,56.03,55.89,55.91,23600.0,38.297,38.297,38.2014,38.215,23600.0
2006-07-07 11:25:00,55.91,55.92,55.84,55.86,22800.0,38.215,38.2219,38.1672,38.1809,22800.0
2006-07-07 11:30:00,55.86,55.87,55.73,55.8,44200.0,38.1809,38.1877,38.092,38.1398,44200.0
2006-07-07 11:35:00,55.8,55.84,55.75,55.79,44000.0,38.1398,38.1672,38.1057,38.133,44000.0
2006-07-07 11:40:00,55.79,55.94,55.79,55.9,49400.0,38.133,38.2355,38.133,38.2082,49400.0
2006-07-07 11:45:00,55.89,55.9,55.8,55.82,11700.0,38.2014,38.2082,38.1398,38.1535,11700.0
2006-07-07 11:50:00,55.82,55.83,55.74,55.76,17700.0,38.1535,38.1603,38.0988,38.1125,17700.0
2006-07-07 11:55:00,55.73,55.73,55.59,55.59,26900.0,38.092,38.092,37.9963,37.9963,26900.0
2006-07-07 12:00:00,55.59,55.67,55.57,55.64,26200.0,37.9963,38.051,37.9826,38.0305,26200.0
2006-07-07 12:05:00,55.64,55.66,55.51,55.61,40000.0,38.0305,38.0442,37.9416,38.01,40000.0
2006-07-07 12:10:00,55.59,55.62,55.53,55.6,15900.0,37.9963,38.0168,37.9553,38.0031,15900.0
2006-07-07 12:15:00,55.59,55.59,55.46,55.48,20100.0,37.9963,37.9963,37.9074,37.9211,20100.0
2006-07-07 12:20:00,55.48,55.61,55.45,55.61,13100.0,37.9211,38.01,37.9006,38.01,13100.0
2006-07-07 12:25:00,55.61,55.62,55.53,55.53,10300.0,38.01,38.0168,37.9553,37.9553,10300.0
2006-07-07 12:30:00,55.52,55.53,55.41,55.43,24500.0,37.9485,37.9553,37.8733,37.8869,24500.0
2006-07-07 12:35:00,55.44,55.56,55.43,55.56,7600.0,37.8938,37.9758,37.8869,37.9758,7600.0
2006-07-07 12:40:00,55.53,55.53,55.36,55.42,25800.0,37.9553,37.9553,37.8391,37.8801,25800.0
2006-07-07 12:45:00,55.42,55.43,55.35,55.35,9700.0,37.8801,37.8869,37.8323,37.8323,9700.0
2006-07-07 12:50:00,55.35,55.35,55.27,55.31,12500.0,37.8323,37.8323,37.7776,37.8049,12500.0
2006-07-07 12:55:00,55.31,55.31,55.19,55.2,20200.0,37.8049,37.8049,37.7229,37.7297,20200.0
2006-07-07 13:00:00,55.21,55.37,55.21,55.32,21200.0,37.7366,37.8459,37.7366,37.8118,21200.0
2006-07-07 13:05:00,55.3,55.36,55.28,55.32,11600.0,37.7981,37.8391,37.7844,37.8118,11600.0
2006-07-07 13:10:00,55.33,55.36,55.26,55.27,8200.0,37.8186,37.8391,37.7707,37.7776,8200.0
2006-07-07 13:15:00,55.26,55.26,55.02,55.02,34200.0,37.7707,37.7707,37.6067,37.6067,34200.0
2006-07-07 13:20:00,55.03,55.21,54.99,55.17,25200.0,37.6135,37.7366,37.5862,37.7092,25200.0
2006-07-07 13:25:00,55.17,55.23,55.16,55.21,10900.0,37.7092,37.7502,37.7024,37.7366,10900.0
2006-07-07 13:30:00,55.16,55.23,55.16,55.21,15900.0,37.7024,37.7502,37.7024,37.7366,15900.0
2006-07-07 13:35:00,55.22,55.34,55.22,55.3,13300.0,37.7434,37.8254,37.7434,37.7981,13300.0
2006-07-07 13:40:00,55.29,55.31,55.27,55.31,8500.0,37.7913,37.8049,37.7776,37.8049,8500.0
2006-07-07 13:45:00,55.32,55.33,55.31,55.31,4000.0,37.8118,37.8186,37.8049,37.8049,4000.0
2006-07-07 13:50:00,55.31,55.32,55.28,55.28,9000.0,37.8049,37.8118,37.7844,37.7844,9000.0
2006-07-07 13:55:00,55.27,55.3,55.26,55.28,5800.0,37.7776,37.7981,37.7707,37.7844,5800.0
2006-07-07 14:00:00,55.28,55.28,55.23,55.23,17300.0,37.7844,37.7844,37.7502,37.7502,17300.0
2006-07-07 14:05:00,55.24,55.26,55.15,55.16,11200.0,37.7571,37.7707,37.6956,37.7024,11200.0
2006-07-07 14:10:00,55.16,55.31,55.15,55.31,12200.0,37.7024,37.8049,37.6956,37.8049,12200.0
2006-07-07 14:15:00,55.31,55.35,55.29,55.29,11600.0,37.8049,37.8323,37.7913,37.7913,11600.0
2006-07-07 14:20:00,55.32,55.32,55.24,55.25,10100.0,37.8118,37.8118,37.7571,37.7639,10100.0
2006-07-07 14:25:00,55.25,55.25,55.19,55.19,11300.0,37.7639,37.7639,37.7229,37.7229,11300.0
2006-07-07 14:30:00,55.2,55.2,55.04,55.08,20300.0,37.7297,37.7297,37.6204,37.6477,20300.0
2006-07-07 14:35:00,55.08,55.1,55.06,55.07,14500.0,37.6477,37.6614,37.634,37.6409,14500.0
2006-07-07 14:40:00,55.07,55.07,54.88,54.9,34700.0,37.6409,37.6409,37.511,37.5247,34700.0
2006-07-07 14:45:00,54.9,55.01,54.9,55.0,22400.0,37.5247,37.5999,37.5247,37.593,22400.0
2006-07-07 14:50:00,55.02,55.08,54.96,54.98,18100.0,37.6067,37.6477,37.5657,37.5794,18100.0
2006-07-07 14:55:00,54.98,54.98,54.71,54.75,46900.0,37.5794,37.5794,37.3948,37.4222,46900.0
2006-07-07 15:00:00,54.78,54.92,54.74,54.9,26100.0,37.4427,37.5384,37.4153,37.5247,26100.0
2006-07-07 15:05:00,54.87,54.99,54.87,54.97,21800.0,37.5042,37.5862,37.5042,37.5725,21800.0
2006-07-07 15:10:00,54.97,54.98,54.78,54.87,39600.0,37.5725,37.5794,37.4427,37.5042,39600.0
2006-07-07 15:15:00,54.88,55.02,54.88,55.0,15800.0,37.511,37.6067,37.511,37.593,15800.0
2006-07-07 15:20:00,55.0,55.0,54.9,54.98,24500.0,37.593,37.593,37.5247,37.5794,24500.0
2006-07-07 15:25:00,54.97,55.09,54.88,54.9,37300.0,37.5725,37.6546,37.511,37.5247,37300.0
2006-07-07 15:30:00,54.9,55.03,54.87,54.95,25200.0,37.5247,37.6135,37.5042,37.5589,25200.0
2006-07-07 15:35:00,54.96,54.97,54.85,54.91,33100.0,37.5657,37.5725,37.4905,37.5315,33100.0
2006-07-07 15:40:00,54.91,55.06,54.87,55.03,39000.0,37.5315,37.634,37.5042,37.6135,39000.0
2006-07-07 15:45:00,55.01,55.14,54.99,55.05,46200.0,37.5999,37.6887,37.5862,37.6272,46200.0
2006-07-07 15:50:00,55.05,55.15,55.05,55.1,47900.0,37.6272,37.6956,37.6272,37.6614,47900.0
2006-07-07 15:55:00,55.1,55.12,55.05,55.11,73900.0,37.6614,37.6751,37.6272,37.6682,73900.0
2006-07-10 09:30:00,55.15,55.49,55.15,55.29,25100.0,37.6956,37.928,37.6956,37.7913,25100.0
2006-07-10 09:35:00,55.3,55.42,55.26,55.32,14500.0,37.7981,37.8801,37.7707,37.8118,14500.0
2006-07-10 09:40:00,55.39,55.51,55.09,55.1,34300.0,37.8596,37.9416,37.6546,37.6614,34300.0
2006-07-10 09:45:00,55.1,55.36,54.88,55.19,31500.0,37.6614,37.8391,37.511,37.7229,31500.0
2006-07-10 09:50:00,55.18,55.35,55.18,55.33,24600.0,37.7161,37.8323,37.7161,37.8186,24600.0
2006-07-10 09:55:00,55.33,55.45,55.3,55.4,11100.0,37.8186,37.9006,37.7981,37.8664,11100.0
2006-07-10 10:00:00,55.33,55.38,55.17,55.27,11200.0,37.8186,37.8528,37.7092,37.7776,11200.0
2006-07-10 10:05:00,55.25,55.4,55.22,55.22,34000.0,37.7639,37.8664,37.7434,37.7434,34000.0
2006-07-10 10:10:00,55.3,55.3,55.23,55.24,10100.0,37.7981,37.7981,37.7502,37.7571,10100.0
2006-07-10 10:15:00,55.24,55.39,55.24,55.25,7800.0,37.7571,37.8596,37.7571,37.7639,7800.0
2006-07-10 10:20:00,55.25,55.36,55.25,55.36,12200.0,37.7639,37.8391,37.7639,37.8391,12200.0
2006-07-10 10:25:00,55.36,55.48,55.35,55.35,5800.0,37.8391,37.9211,37.8323,37.8323,5800.0
2006-07-10 10:30:00,55.42,55.48,55.34,55.38,6600.0,37.8801,37.9211,37.8254,37.8528,6600.0
2006-07-10 10:35:00,55.37,55.45,55.3,55.4,12500.0,37.8459,37.9006,37.7981,37.8664,12500.0
2006-07-10 10:40:00,55.39,55.43,55.36,55.41,9300.0,37.8596,37.8869,37.8391,37.8733,9300.0
2006-07-10 10:45:00,55.41,55.48,55.41,55.45,6100.0,37.8733,37.9211,37.8733,37.9006,6100.0
2006-07-10 10:50:00,55.44,55.57,55.44,55.57,10100.0,37.8938,37.9826,37.8938,37.9826,10100.0
2006-07-10 10:55:00,55.57,55.67,55.55,55.62,7700.0,37.9826,38.051,37.969,38.0168,7700.0
2006-07-10 11:00:00,55.57,55.59,55.48,55.53,13400.0,37.9826,37.9963,37.9211,37.9553,13400.0
2006-07-10 11:05:00,55.5,55.5,55.4,55.4,12400.0,37.9348,37.9348,37.8664,37.8664,12400.0
2006-07-10 11:10:00,55.39,55.4,55.3,55.35,13900.0,37.8596,37.8664,37.7981,37.8323,13900.0
2006-07-10 11:15:00,55.36,55.4,55.36,55.38,8900.0,37.8391,37.8664,37.8391,37.8528,8900.0
2006-07-10 11:20:00,55.39,55.39,55.34,55.38,3900.0,37.8596,37.8596,37.8254,37.8528,3900.0
2006-07-10 11:25:00,55.37,55.45,55.36,55.42,7900.0,37.8459,37.9006,37.8391,37.8801,7900.0
2006-07-10 11:30:00,55.43,55.43,55.24,55.24,5200.0,37.8869,37.8869,37.7571,37.7571,5200.0
2006-07-10 11:35:00,55.35,55.36,55.29,55.32,10100.0,37.8323,37.8391,37.7913,37.8118,10100.0
2006-07-10 11:40:00,55.29,55.32,55.29,55.31,13400.0,37.7913,37.8118,37.7913,37.8049,13400.0
2006-07-10 11:45:00,55.32,55.34,55.31,55.31,4000.0,37.8118,37.8254,37.8049,37.8049,4000.0
2006-07-10 11:50:00,55.34,55.34,55.29,55.3,3300.0,37.8254,37.8254,37.7913,37.7981,3300.0
2006-07-10 11:55:00,55.31,55.34,55.3,55.32,3000.0,37.8049,37.8254,37.7981,37.8118,3000.0
2006-07-10 12:00:00,55.32,55.36,55.3,55.32,6700.0,37.8118,37.8391,37.7981,37.8118,6700.0
2006-07-10 12:05:00,55.32,55.32,55.27,55.3,10200.0,37.8118,37.8118,37.7776,37.7981,10200.0
2006-07-10 12:10:00,55.31,55.38,55.31,55.38,4500.0,37.8049,37.8528,37.8049,37.8528,4500.0
2006-07-10 12:15:00,55.36,55.45,55.36,55.39,5800.0,37.8391,37.9006,37.8391,37.8596,5800.0
2006-07-10 12:20:00,55.39,55.44,55.39,55.43,2500.0,37.8596,37.8938,37.8596,37.8869,2500.0
2006-07-10 12:25:00,55.42,55.44,55.41,55.43,6100.0,37.8801,37.8938,37.8733,37.8869,6100.0
2006-07-10 12:30:00,55.41,55.42,55.34,55.37,5400.0,37.8733,37.8801,37.8254,37.8459,5400.0
2006-07-10 12:35:00,55.34,55.37,55.3,55.37,5400.0,37.8254,37.8459,37.7981,37.8459,5400.0
2006-07-10 12:40:00,55.36,55.37,55.31,55.34,31500.0,37.8391,37.8459,37.8049,37.8254,31500.0
2006-07-10 12:45:00,55.32,55.38,55.32,55.38,6500.0,37.8118,37.8528,37.8118,37.8528,6500.0
2006-07-10 12:50:00,55.35,55.4,55.33,55.33,8500.0,37.8323,37.8664,37.8186,37.8186,8500.0
2006-07-10 12:55:00,55.37,55.41,55.34,55.41,3200.0,37.8459,37.8733,37.8254,37.8733,3200.0
2006-07-10 13:00:00,55.38,55.39,55.35,55.38,5500.0,37.8528,37.8596,37.8323,37.8528,5500.0
2006-07-10 13:05:00,55.35,55.44,55.35,55.42,7500.0,37.8323,37.8938,37.8323,37.8801,7500.0
2006-07-10 13:10:00,55.41,55.47,55.38,55.44,7400.0,37.8733,37.9143,37.8528,37.8938,7400.0
2006-07-10 13:15:00,55.44,55.48,55.42,55.48,5600.0,37.8938,37.9211,37.8801,37.9211,5600.0
2006-07-10 13:20:00,55.45,55.53,55.45,55.53,5000.0,37.9006,37.9553,37.9006,37.9553,5000.0
2006-07-10 13:25:00,55.53,55.61,55.53,55.6,6100.0,37.9553,38.01,37.9553,38.0031,6100.0
2006-07-10 13:30:00,55.6,55.61,55.46,55.46,5500.0,38.0031,38.01,37.9074,37.9074,5500.0
2006-07-10 13:35:00,55.44,55.45,55.43,55.44,3200.0,37.8938,37.9006,37.8869,37.8938,3200.0
2006-07-10 13:40:00,55.44,55.5,55.37,55.49,7700.0,37.8938,37.9348,37.8459,37.928,7700.0
2006-07-10 13:45:00,55.49,55.55,55.48,55.55,4200.0,37.928,37.969,37.9211,37.969,4200.0
2006-07-10 13:50:00,55.54,55.61,55.54,55.55,5700.0,37.9621,38.01,37.9621,37.969,5700.0
2006-07-10 13:55:00,55.54,55.55,55.51,55.52,2800.0,37.9621,37.969,37.9416,37.9485,2800.0
2006-07-10 14:00:00,55.49,55.5,55.4,55.44,10100.0,37.928,37.9348,37.8664,37.8938,10100.0
2006-07-10 14:05:00,55.41,55.41,55.32,55.35,11200.0,37.8733,37.8733,37.8118,37.8323,11200.0
2006-07-10 14:10:00,55.37,55.38,55.34,55.38,12400.0,37.8459,37.8528,37.8254,37.8528,12400.0
2006-07-10 14:15:00,55.4,55.51,55.38,55.49,5600.0,37.8664,37.9416,37.8528,37.928,5600.0
2006-07-10 14:20:00,55.49,55.5,55.37,55.39,17800.0,37.928,37.9348,37.8459,37.8596,17800.0
2006-07-10 14:25:00,55.39,55.43,55.35,55.39,8600.0,37.8596,37.8869,37.8323,37.8596,8600.0
2006-07-10 14:30:00,55.37,55.4,55.3,55.34,21200.0,37.8459,37.8664,37.7981,37.8254,21200.0
2006-07-10 14:35:00,55.32,55.4,55.31,55.35,25200.0,37.8118,37.8664,37.8049,37.8323,25200.0
2006-07-10 14:40:00,55.39,55.45,55.34,55.34,34100.0,37.8596,37.9006,37.8254,37.8254,34100.0
2006-07-10 14:45:00,55.33,55.37,55.31,55.33,28300.0,37.8186,37.8459,37.8049,37.8186,28300.0
2006-07-10 14:50:00,55.33,55.33,55.29,55.31,19500.0,37.8186,37.8186,37.7913,37.8049,19500.0
2006-07-10 14:55:00,55.31,55.31,55.22,55.24,43700.0,37.8049,37.8049,37.7434,37.7571,43700.0
2006-07-10 15:00:00,55.23,55.24,55.08,55.1,20100.0,37.7502,37.7571,37.6477,37.6614,20100.0
2006-07-10 15:05:00,55.09,55.09,54.97,55.02,18300.0,37.6546,37.6546,37.5725,37.6067,18300.0
2006-07-10 15:10:00,55.03,55.1,55.0,55.04,29700.0,37.6135,37.6614,37.593,37.6204,29700.0
2006-07-10 15:15:00,55.03,55.14,54.98,55.14,10700.0,37.6135,37.6887,37.5794,37.6887,10700.0
2006-07-10 15:20:00,55.15,55.15,55.07,55.12,10700.0,37.6956,37.6956,37.6409,37.6751,10700.0
2006-07-10 15:25:00,55.12,55.14,55.09,55.13,10000.0,37.6751,37.6887,37.6546,37.6819,10000.0
2006-07-10 15:30:00,55.12,55.12,55.1,55.11,6200.0,37.6751,37.6751,37.6614,37.6682,6200.0
2006-07-10 15:35:00,55.1,55.13,55.08,55.13,5100.0,37.6614,37.6819,37.6477,37.6819,5100.0
2006-07-10 15:40:00,55.14,55.14,55.07,55.11,7900.0,37.6887,37.6887,37.6409,37.6682,7900.0
2006-07-10 15:45:00,55.11,55.21,55.07,55.14,11400.0,37.6682,37.7366,37.6409,37.6887,11400.0
2006-07-10 15:50:00,55.14,55.18,55.09,55.17,11000.0,37.6887,37.7161,37.6546,37.7092,11000.0
2006-07-10 15:55:00,55.17,55.17,55.1,55.13,26200.0,37.7092,37.7092,37.6614,37.6819,26200.0
2006-07-11 09:30:00,55.05,55.25,54.81,54.95,18500.0,37.6272,37.7639,37.4632,37.5589,18500.0
2006-07-11 09:35:00,54.96,55.3,54.94,55.09,21400.0,37.5657,37.7981,37.552,37.6546,21400.0
2006-07-11 09:40:00,55.09,55.11,55.0,55.02,16600.0,37.6546,37.6682,37.593,37.6067,16600.0
2006-07-11 09:45:00,55.01,55.03,54.85,55.03,19100.0,37.5999,37.6135,37.4905,37.6135,19100.0
2006-07-11 09:50:00,55.05,55.1,54.97,55.09,15700.0,37.6272,37.6614,37.5725,37.6546,15700.0
2006-07-11 09:55:00,55.09,55.19,54.98,55.03,16900.0,37.6546,37.7229,37.5794,37.6135,16900.0
2006-07-11 10:00:00,55.02,55.03,54.95,54.98,15600.0,37.6067,37.6135,37.5589,37.5794,15600.0
2006-07-11 10:05:00,55.0,55.04,54.87,54.88,27600.0,37.593,37.6204,37.5042,37.511,27600.0
2006-07-11 10:10:00,54.87,54.96,54.82,54.92,18700.0,37.5042,37.5657,37.47,37.5384,18700.0
2006-07-11 10:15:00,54.92,55.05,54.92,55.04,16000.0,37.5384,37.6272,37.5384,37.6204,16000.0
2006-07-11 10:20:00,55.07,55.11,54.99,55.05,25800.0,37.6409,37.6682,37.5862,37.6272,25800.0
2006-07-11 10:25:00,55.1,55.18,54.97,54.98,46000.0,37.6614,37.7161,37.5725,37.5794,46000.0
2006-07-11 10:30:00,54.98,55.15,54.89,55.1,29000.0,37.5794,37.6956,37.5178,37.6614,29000.0
2006-07-11 10:35:00,55.06,55.14,55.01,55.07,17800.0,37.634,37.6887,37.5999,37.6409,17800.0
2006-07-11 10:40:00,55.05,55.11,55.05,55.05,6600.0,37.6272,37.6682,37.6272,37.6272,6600.0
2006-07-11 10:45:00,55.06,55.12,55.01,55.03,6500.0,37.634,37.6751,37.5999,37.6135,6500.0
2006-07-11 10:50:00,55.03,55.04,54.92,54.95,18800.0,37.6135,37.6204,37.5384,37.5589,18800.0
2006-07-11 10:55:00,54.93,54.95,54.88,54.95,7800.0,37.5452,37.5589,37.511,37.5589,7800.0
2006-07-11 11:00:00,54.95,54.95,54.88,54.94,7100.0,37.5589,37.5589,37.511,37.552,7100.0
2006-07-11 11:05:00,54.92,54.92,54.74,54.81,9800.0,37.5384,37.5384,37.4153,37.4632,9800.0
2006-07-11 11:10:00,54.81,54.84,54.7,54.7,10900.0,37.4632,37.4837,37.388,37.388,10900.0
2006-07-11 11:15:00,54.68,54.7,54.6,54.62,14200.0,37.3743,37.388,37.3196,37.3333,14200.0
2006-07-11 11:20:00,54.66,54.66,54.54,54.59,5700.0,37.3606,37.3606,37.2786,37.3128,5700.0
2006-07-11 11:25:00,54.6,54.61,54.58,54.6,12800.0,37.3196,37.3265,37.306,37.3196,12800.0
2006-07-11 11:30:00,54.6,54.68,54.58,54.68,11700.0,37.3196,37.3743,37.306,37.3743,11700.0
2006-07-11 11:35:00,54.68,54.79,54.67,54.77,10600.0,37.3743,37.4495,37.3675,37.4358,10600.0
2006-07-11 11:40:00,54.78,54.88,54.73,54.86,9300.0,37.4427,37.511,37.4085,37.4973,9300.0
2006-07-11 11:45:00,54.87,54.91,54.87,54.89,7600.0,37.5042,37.5315,37.5042,37.5178,7600.0
2006-07-11 11:50:00,54.88,54.9,54.86,54.88,4200.0,37.511,37.5247,37.4973,37.511,4200.0
2006-07-11 11:55:00,54.9,55.0,54.88,54.96,9800.0,37.5247,37.593,37.511,37.5657,9800.0
2006-07-11 12:00:00,54.96,54.98,54.86,54.86,6100.0,37.5657,37.5794,37.4973,37.4973,6100.0
2006-07-11 12:05:00,54.85,54.92,54.83,54.89,11200.0,37.4905,37.5384,37.4768,37.5178,11200.0
2006-07-11 12:10:00,54.89,54.98,54.85,54.98,5000.0,37.5178,37.5794,37.4905,37.5794,5000.0
2006-07-11 12:15:00,54.98,55.13,54.98,55.12,36800.0,37.5794,37.6819,37.5794,37.6751,36800.0
2006-07-11 12:20:00,55.09,55.14,55.08,55.1,11600.0,37.6546,37.6887,37.6477,37.6614,11600.0
2006-07-11 12:25:00,55.1,55.14,55.1,55.14,7200.0,37.6614,37.6887,37.6614,37.6887,7200.0
2006-07-11 12:30:00,55.14,55.14,55.1,55.12,3000.0,37.6887,37.6887,37.6614,37.6751,3000.0
2006-07-11 12:35:00,55.11,55.21,55.09,55.21,13500.0,37.6682,37.7366,37.6546,37.7366,13500.0
2006-07-11 12:40:00,55.22,55.24,55.16,55.18,5800.0,37.7434,37.7571,37.7024,37.7161,5800.0
2006-07-11 12:45:00,55.18,55.18,55.15,55.16,2900.0,37.7161,37.7161,37.6956,37.7024,2900.0
2006-07-11 12:50:00,55.16,55.17,55.01,55.01,8800.0,37.7024,37.7092,37.5999,37.5999,8800.0
2006-07-11 12:55:00,55.01,55.03,54.98,54.98,4900.0,37.5999,37.6135,37.5794,37.5794,4900.0
2006-07-11 13:00:00,54.98,55.02,54.98,54.98,6600.0,37.5794,37.6067,37.5794,37.5794,6600.0
2006-07-11 13:05:00,54.98,54.99,54.92,54.93,7100.0,37.5794,37.5862,37.5384,37.5452,7100.0
2006-07-11 13:10:00,54.93,54.95,54.9,54.93,5500.0,37.5452,37.5589,37.5247,37.5452,5500.0
2006-07-11 13:15:00,54.92,54.92,54.89,54.91,5600.0,37.5384,37.5384,37.5178,37.5315,5600.0
2006-07-11 13:20:00,54.9,54.97,54.9,54.97,3900.0,37.5247,37.5725,37.5247,37.5725,3900.0
2006-07-11 13:25:00,54.97,54.98,54.95,54.98,5700.0,37.5725,37.5794,37.5589,37.5794,5700.0
2006-07-11 13:30:00,55.01,55.09,55.01,55.03,8700.0,37.5999,37.6546,37.5999,37.6135,8700.0
2006-07-11 13:35:00,55.05,55.07,54.97,54.98,4400.0,37.6272,37.6409,37.5725,37.5794,4400.0
2006-07-11 13:40:00,54.98,55.03,54.97,55.01,4600.0,37.5794,37.6135,37.5725,37.5999,4600.0
2006-07-11 13:45:00,55.01,55.04,55.0,55.01,6800.0,37.5999,37.6204,37.593,37.5999,6800.0
2006-07-11 13:50:00,55.02,55.1,55.02,55.1,17400.0,37.6067,37.6614,37.6067,37.6614,17400.0
2006-07-11 13:55:00,55.1,55.3,55.09,55.3,17000.0,37.6614,37.7981,37.6546,37.7981,17000.0
2006-07-11 14:00:00,55.32,55.45,55.31,55.43,8900.0,37.8118,37.9006,37.8049,37.8869,8900.0
2006-07-11 14:05:00,55.43,55.45,55.31,55.38,7500.0,37.8869,37.9006,37.8049,37.8528,7500.0
2006-07-11 14:10:00,55.42,55.6,55.42,55.6,13900.0,37.8801,38.0031,37.8801,38.0031,13900.0
2006-07-11 14:15:00,55.6,55.68,55.6,55.66,15300.0,38.0031,38.0578,38.0031,38.0442,15300.0
2006-07-11 14:20:00,55.66,55.68,55.63,55.65,12900.0,38.0442,38.0578,38.0236,38.0373,12900.0
2006-07-11 14:25:00,55.67,55.73,55.62,55.62,10000.0,38.051,38.092,38.0168,38.0168,10000.0
2006-07-11 14:30:00,55.62,55.62,55.55,55.56,8200.0,38.0168,38.0168,37.969,37.9758,8200.0
2006-07-11 14:35:00,55.56,55.57,55.47,55.47,7200.0,37.9758,37.9826,37.9143,37.9143,7200.0
2006-07-11 14:40:00,55.49,55.51,55.34,55.36,6200.0,37.928,37.9416,37.8254,37.8391,6200.0
2006-07-11 14:45:00,55.39,55.46,55.36,55.46,9100.0,37.8596,37.9074,37.8391,37.9074,9100.0
2006-07-11 14:50:00,55.46,55.48,55.41,55.47,9700.0,37.9074,37.9211,37.8733,37.9143,9700.0
2006-07-11 14:55:00,55.47,55.54,55.45,55.53,7900.0,37.9143,37.9621,37.9006,37.9553,7900.0
2006-07-11 15:00:00,55.53,55.53,55.41,55.43,5800.0,37.9553,37.9553,37.8733,37.8869,5800.0
2006-07-11 15:05:00,55.43,55.52,55.42,55.52,10400.0,37.8869,37.9485,37.8801,37.9485,10400.0
2006-07-11 15:10:00,55.55,55.68,55.54,55.65,6000.0,37.969,38.0578,37.9621,38.0373,6000.0
2006-07-11 15:15:00,55.65,55.69,55.55,55.68,17100.0,38.0373,38.0647,37.969,38.0578,17100.0
2006-07-11 15:20:00,55.67,55.77,55.67,55.74,12300.0,38.051,38.1193,38.051,38.0988,12300.0
2006-07-11 15:25:00,55.74,55.76,55.68,55.72,10400.0,38.0988,38.1125,38.0578,38.0852,10400.0
2006-07-11 15:30:00,55.72,55.73,55.59,55.63,6400.0,38.0852,38.092,37.9963,38.0236,6400.0
2006-07-11 15:35:00,55.6,55.74,55.55,55.74,31000.0,38.0031,38.0988,37.969,38.0988,31000.0
2006-07-11 15:40:00,55.73,55.74,55.6,55.66,16700.0,38.092,38.0988,38.0031,38.0442,16700.0
2006-07-11 15:45:00,55.66,55.67,55.54,55.57,14800.0,38.0442,38.051,37.9621,37.9826,14800.0
2006-07-11 15:50:00,55.56,55.64,55.56,55.58,17700.0,37.9758,38.0305,37.9758,37.9895,17700.0
2006-07-11 15:55:00,55.58,55.62,55.56,55.61,32800.0,37.9895,38.0168,37.9758,38.01,32800.0
2006-07-12 09:30:00,55.55,55.55,55.27,55.27,15900.0,37.969,37.969,37.7776,37.7776,15900.0
2006-07-12 09:35:00,55.27,55.45,55.22,55.45,7200.0,37.7776,37.9006,37.7434,37.9006,7200.0
2006-07-12 09:40:00,55.43,55.5,55.24,55.38,20700.0,37.8869,37.9348,37.7571,37.8528,20700.0
2006-07-12 09:45:00,55.38,55.58,55.33,55.43,21700.0,37.8528,37.9895,37.8186,37.8869,21700.0
2006-07-12 09:50:00,55.44,55.46,55.28,55.3,15000.0,37.8938,37.9074,37.7844,37.7981,15000.0
2006-07-12 09:55:00,55.34,55.42,55.26,55.42,16000.0,37.8254,37.8801,37.7707,37.8801,16000.0
2006-07-12 10:00:00,55.39,55.43,55.32,55.33,7700.0,37.8596,37.8869,37.8118,37.8186,7700.0
2006-07-12 10:05:00,55.33,55.36,55.25,55.33,12000.0,37.8186,37.8391,37.7639,37.8186,12000.0
2006-07-12 10:10:00,55.32,55.4,55.32,55.36,11200.0,37.8118,37.8664,37.8118,37.8391,11200.0
2006-07-12 10:15:00,55.32,55.35,55.21,55.21,12500.0,37.8118,37.8323,37.7366,37.7366,12500.0
2006-07-12 10:20:00,55.22,55.36,55.19,55.36,16200.0,37.7434,37.8391,37.7229,37.8391,16200.0
2006-07-12 10:25:00,55.36,55.37,55.23,55.29,6400.0,37.8391,37.8459,37.7502,37.7913,6400.0
2006-07-12 10:30:00,55.24,55.26,55.12,55.15,12100.0,37.7571,37.7707,37.6751,37.6956,12100.0
2006-07-12 10:35:00,55.15,55.15,55.01,55.05,8100.0,37.6956,37.6956,37.5999,37.6272,8100.0
2006-07-12 10:40:00,55.04,55.29,55.03,55.29,17400.0,37.6204,37.7913,37.6135,37.7913,17400.0
2006-07-12 10:45:00,55.32,55.34,55.1,55.14,11800.0,37.8118,37.8254,37.6614,37.6887,11800.0
2006-07-12 10:50:00,55.14,55.14,55.04,55.08,13800.0,37.6887,37.6887,37.6204,37.6477,13800.0
2006-07-12 10:55:00,55.09,55.15,55.07,55.08,18500.0,37.6546,37.6956,37.6409,37.6477,18500.0
2006-07-12 11:00:00,55.12,55.15,55.05,55.07,23100.0,37.6751,37.6956,37.6272,37.6409,23100.0
2006-07-12 11:05:00,55.06,55.07,54.87,54.92,24200.0,37.634,37.6409,37.5042,37.5384,24200.0
2006-07-12 11:10:00,54.92,54.98,54.79,54.93,21400.0,37.5384,37.5794,37.4495,37.5452,21400.0
2006-07-12 11:15:00,54.95,55.02,54.91,54.98,11800.0,37.5589,37.6067,37.5315,37.5794,11800.0
2006-07-12 11:20:00,54.99,55.05,54.93,54.98,17000.0,37.5862,37.6272,37.5452,37.5794,17000.0
2006-07-12 11:25:00,55.02,55.02,54.93,54.97,3200.0,37.6067,37.6067,37.5452,37.5725,3200.0
2006-07-12 11:30:00,54.94,54.97,54.91,54.91,7100.0,37.552,37.5725,37.5315,37.5315,7100.0
2006-07-12 11:35:00,54.91,54.92,54.86,54.87,12900.0,37.5315,37.5384,37.4973,37.5042,12900.0
2006-07-12 11:40:00,54.88,54.88,54.81,54.86,7700.0,37.511,37.511,37.4632,37.4973,7700.0
2006-07-12 11:45:00,54.85,54.92,54.85,54.92,3200.0,37.4905,37.5384,37.4905,37.5384,3200.0
2006-07-12 11:50:00,54.87,55.05,54.87,55.05,12800.0,37.5042,37.6272,37.5042,37.6272,12800.0
2006-07-12 11:55:00,55.04,55.1,55.04,55.1,15900.0,37.6204,37.6614,37.6204,37.6614,15900.0
2006-07-12 12:00:00,55.1,55.21,55.1,55.16,15700.0,37.6614,37.7366,37.6614,37.7024,15700.0
2006-07-12 12:05:00,55.15,55.26,55.15,55.22,7600.0,37.6956,37.7707,37.6956,37.7434,7600.0
2006-07-12 12:10:00,55.22,55.23,55.1,55.11,15700.0,37.7434,37.7502,37.6614,37.6682,15700.0
2006-07-12 12:15:00,55.09,55.09,54.91,54.91,10000.0,37.6546,37.6546,37.5315,37.5315,10000.0
2006-07-12 12:20:00,54.91,54.96,54.8,54.96,12200.0,37.5315,37.5657,37.4563,37.5657,12200.0
2006-07-12 12:25:00,54.96,54.97,54.85,54.89,15800.0,37.5657,37.5725,37.4905,37.5178,15800.0
2006-07-12 12:30:00,54.87,54.92,54.86,54.92,7800.0,37.5042,37.5384,37.4973,37.5384,7800.0
2006-07-12 12:35:00,54.97,55.09,54.97,55.01,8800.0,37.5725,37.6546,37.5725,37.5999,8800.0
2006-07-12 12:40:00,54.99,55.01,54.92,54.94,8300.0,37.5862,37.5999,37.5384,37.552,8300.0
2006-07-12 12:45:00,54.91,54.96,54.86,54.94,7500.0,37.5315,37.5657,37.4973,37.552,7500.0
2006-07-12 12:50:00,54.94,54.94,54.85,54.9,4800.0,37.552,37.552,37.4905,37.5247,4800.0
2006-07-12 12:55:00,54.89,54.89,54.73,54.73,11400.0,37.5178,37.5178,37.4085,37.4085,11400.0
2006-07-12 13:00:00,54.73,54.73,54.5,54.53,22700.0,37.4085,37.4085,37.2513,37.2718,22700.0
2006-07-12 13:05:00,54.53,54.58,54.51,54.57,21800.0,37.2718,37.306,37.2581,37.2991,21800.0
2006-07-12 13:10:00,54.57,54.57,54.45,54.53,20300.0,37.2991,37.2991,37.2171,37.2718,20300.0
2006-07-12 13:15:00,54.53,54.56,54.5,54.52,23800.0,37.2718,37.2923,37.2513,37.2649,23800.0
2006-07-12 13:20:00,54.48,54.48,54.4,54.44,11000.0,37.2376,37.2376,37.1829,37.2103,11000.0
2006-07-12 13:25:00,54.41,54.42,54.3,54.3,10800.0,37.1898,37.1966,37.1146,37.1146,10800.0
2006-07-12 13:30:00,54.3,54.51,54.29,54.5,15800.0,37.1146,37.2581,37.1077,37.2513,15800.0
2006-07-12 13:35:00,54.49,54.6,54.48,54.56,10700.0,37.2444,37.3196,37.2376,37.2923,10700.0
2006-07-12 13:40:00,54.57,54.66,54.54,54.66,9300.0,37.2991,37.3606,37.2786,37.3606,9300.0
2006-07-12 13:45:00,54.65,54.65,54.5,54.53,8800.0,37.3538,37.3538,37.2513,37.2718,8800.0
2006-07-12 13:50:00,54.5,54.52,54.36,54.48,16600.0,37.2513,37.2649,37.1556,37.2376,16600.0
2006-07-12 13:55:00,54.49,54.53,54.46,54.47,7600.0,37.2444,37.2718,37.2239,37.2308,7600.0
2006-07-12 14:00:00,54.47,54.48,54.44,54.48,3200.0,37.2308,37.2376,37.2103,37.2376,3200.0
2006-07-12 14:05:00,54.46,54.52,54.39,54.4,6400.0,37.2239,37.2649,37.1761,37.1829,6400.0
2006-07-12 14:10:00,54.42,54.44,54.31,54.43,8100.0,37.1966,37.2103,37.1214,37.2034,8100.0
2006-07-12 14:15:00,54.4,54.4,54.27,54.32,16900.0,37.1829,37.1829,37.0941,37.1282,16900.0
2006-07-12 14:20:00,54.29,54.35,54.27,54.35,10900.0,37.1077,37.1488,37.0941,37.1488,10900.0
2006-07-12 14:25:00,54.34,54.42,54.31,54.36,8600.0,37.1419,37.1966,37.1214,37.1556,8600.0
2006-07-12 14:30:00,54.37,54.45,54.36,54.37,17100.0,37.1624,37.2171,37.1556,37.1624,17100.0
2006-07-12 14:35:00,54.37,54.52,54.37,54.5,14800.0,37.1624,37.2649,37.1624,37.2513,14800.0
2006-07-12 14:40:00,54.52,54.54,54.41,54.48,62300.0,37.2649,37.2786,37.1898,37.2376,62300.0
2006-07-12 14:45:00,54.47,54.47,54.38,54.42,11400.0,37.2308,37.2308,37.1693,37.1966,11400.0
2006-07-12 14:50:00,54.42,54.42,54.3,54.35,15800.0,37.1966,37.1966,37.1146,37.1488,15800.0
2006-07-12 14:55:00,54.36,54.37,54.3,54.36,11900.0,37.1556,37.1624,37.1146,37.1556,11900.0
2006-07-12 15:00:00,54.34,54.43,54.32,54.37,11500.0,37.1419,37.2034,37.1282,37.1624,11500.0
2006-07-12 15:05:00,54.34,54.39,54.24,54.25,15900.0,37.1419,37.1761,37.0736,37.0804,15900.0
2006-07-12 15:10:00,54.25,54.44,54.23,54.41,15000.0,37.0804,37.2103,37.0667,37.1898,15000.0
2006-07-12 15:15:00,54.4,54.45,54.38,54.4,10700.0,37.1829,37.2171,37.1693,37.1829,10700.0
2006-07-12 15:20:00,54.4,54.55,54.4,54.53,14700.0,37.1829,37.2855,37.1829,37.2718,14700.0
2006-07-12 15:25:00,54.53,54.59,54.52,54.52,12700.0,37.2718,37.3128,37.2649,37.2649,12700.0
2006-07-12 15:30:00,54.52,54.63,54.5,54.54,20400.0,37.2649,37.3401,37.2513,37.2786,20400.0
2006-07-12 15:35:00,54.55,54.6,54.5,54.58,16200.0,37.2855,37.3196,37.2513,37.306,16200.0
2006-07-12 15:40:00,54.58,54.6,54.43,54.43,14800.0,37.306,37.3196,37.2034,37.2034,14800.0
2006-07-12 15:45:00,54.42,54.46,54.38,54.42,22600.0,37.1966,37.2239,37.1693,37.1966,22600.0
2006-07-12 15:50:00,54.42,54.43,54.33,54.38,20500.0,37.1966,37.2034,37.1351,37.1693,20500.0
2006-07-12 15:55:00,54.39,54.44,54.37,54.39,26100.0,37.1761,37.2103,37.1624,37.1761,26100.0
2006-07-13 09:30:00,53.98,53.98,53.98,53.98,15900.0,36.8959,36.8959,36.8959,36.8959,15900.0
2006-07-13 09:35:00,53.98,54.23,53.85,53.95,32000.0,36.8959,37.0667,36.807,36.8753,32000.0
2006-07-13 09:40:00,53.98,53.99,53.84,53.84,16600.0,36.8959,36.9027,36.8002,36.8002,16600.0
2006-07-13 09:45:00,53.83,53.83,53.37,53.49,26100.0,36.7933,36.7933,36.4789,36.5609,26100.0
2006-07-13 09:50:00,53.48,53.62,53.34,53.53,18600.0,36.5541,36.6498,36.4584,36.5883,18600.0
2006-07-13 09:55:00,53.53,53.6,53.11,53.19,41800.0,36.5883,36.6361,36.3012,36.3559,41800.0
2006-07-13 10:00:00,53.2,53.34,53.17,53.34,21000.0,36.3627,36.4584,36.3422,36.4584,21000.0
2006-07-13 10:05:00,53.35,53.37,53.24,53.31,26000.0,36.4652,36.4789,36.3901,36.4379,26000.0
2006-07-13 10:10:00,53.27,53.3,53.23,53.26,10900.0,36.4106,36.4311,36.3832,36.4037,10900.0
2006-07-13 10:15:00,53.26,53.3,53.21,53.28,18100.0,36.4037,36.4311,36.3696,36.4174,18100.0
2006-07-13 10:20:00,53.28,53.32,53.22,53.25,10900.0,36.4174,36.4447,36.3764,36.3969,10900.0
2006-07-13 10:25:00,53.25,53.74,53.23,53.69,35500.0,36.3969,36.7318,36.3832,36.6976,35500.0
2006-07-13 10:30:00,53.72,53.94,53.62,53.93,14300.0,36.7181,36.8685,36.6498,36.8617,14300.0
2006-07-13 10:35:00,53.88,54.0,53.83,53.88,21700.0,36.8275,36.9095,36.7933,36.8275,21700.0
2006-07-13 10:40:00,53.91,54.16,53.89,54.12,21300.0,36.848,37.0189,36.8343,36.9915,21300.0
2006-07-13 10:45:00,54.12,54.14,53.97,54.04,20900.0,36.9915,37.0052,36.889,36.9369,20900.0
2006-07-13 10:50:00,54.02,54.29,53.99,54.14,29100.0,36.9232,37.1077,36.9027,37.0052,29100.0
2006-07-13 10:55:00,54.26,54.32,54.13,54.28,13200.0,37.0872,37.1282,36.9984,37.1009,13200.0
2006-07-13 11:00:00,54.27,54.3,54.16,54.26,12100.0,37.0941,37.1146,37.0189,37.0872,12100.0
2006-07-13 11:05:00,54.26,54.48,54.26,54.41,20200.0,37.0872,37.2376,37.0872,37.1898,20200.0
2006-07-13 11:10:00,54.41,54.42,54.2,54.31,21300.0,37.1898,37.1966,37.0462,37.1214,21300.0
2006-07-13 11:15:00,54.33,54.4,54.33,54.35,18600.0,37.1351,37.1829,37.1351,37.1488,18600.0
2006-07-13 11:20:00,54.35,54.42,54.29,54.42,15400.0,37.1488,37.1966,37.1077,37.1966,15400.0
2006-07-13 11:25:00,54.42,54.57,54.42,54.57,17200.0,37.1966,37.2991,37.1966,37.2991,17200.0
2006-07-13 11:30:00,54.57,54.57,54.46,54.47,10700.0,37.2991,37.2991,37.2239,37.2308,10700.0
2006-07-13 11:35:00,54.47,54.57,54.45,54.49,16200.0,37.2308,37.2991,37.2171,37.2444,16200.0
2006-07-13 11:40:00,54.49,54.58,54.46,54.58,24900.0,37.2444,37.306,37.2239,37.306,24900.0
2006-07-13 11:45:00,54.58,54.79,54.55,54.79,25400.0,37.306,37.4495,37.2855,37.4495,25400.0
2006-07-13 11:50:00,54.79,55.3,54.79,55.19,80300.0,37.4495,37.7981,37.4495,37.7229,80300.0
2006-07-13 11:55:00,55.22,55.31,55.06,55.18,43600.0,37.7434,37.8049,37.634,37.7161,43600.0
2006-07-13 12:00:00,55.19,55.25,55.0,55.01,14900.0,37.7229,37.7639,37.593,37.5999,14900.0
2006-07-13 12:05:00,55.02,55.05,54.95,55.04,16300.0,37.6067,37.6272,37.5589,37.6204,16300.0
2006-07-13 12:10:00,55.04,55.09,54.99,55.04,11500.0,37.6204,37.6546,37.5862,37.6204,11500.0
2006-07-13 12:15:00,55.03,55.19,55.0,55.16,11900.0,37.6135,37.7229,37.593,37.7024,11900.0
2006-07-13 12:20:00,55.15,55.19,55.07,55.1,19200.0,37.6956,37.7229,37.6409,37.6614,19200.0
2006-07-13 12:25:00,55.12,55.16,55.07,55.09,7900.0,37.6751,37.7024,37.6409,37.6546,7900.0
2006-07-13 12:30:00,55.08,55.13,55.04,55.13,11800.0,37.6477,37.6819,37.6204,37.6819,11800.0
2006-07-13 12:35:00,55.16,55.16,55.07,55.12,4700.0,37.7024,37.7024,37.6409,37.6751,4700.0
2006-07-13 12:40:00,55.07,55.1,55.03,55.06,4900.0,37.6409,37.6614,37.6135,37.634,4900.0
2006-07-13 12:45:00,55.06,55.13,55.0,55.09,16900.0,37.634,37.6819,37.593,37.6546,16900.0
2006-07-13 12:50:00,55.08,55.1,55.0,55.02,12600.0,37.6477,37.6614,37.593,37.6067,12600.0
2006-07-13 12:55:00,55.03,55.04,54.97,55.03,7900.0,37.6135,37.6204,37.5725,37.6135,7900.0
2006-07-13 13:00:00,55.02,55.1,54.96,54.96,8600.0,37.6067,37.6614,37.5657,37.5657,8600.0
2006-07-13 13:05:00,54.96,55.0,54.82,54.99,58900.0,37.5657,37.593,37.47,37.5862,58900.0
2006-07-13 13:10:00,55.1,55.12,54.98,55.11,20600.0,37.6614,37.6751,37.5794,37.6682,20600.0
2006-07-13 13:15:00,55.09,55.11,55.05,55.06,5600.0,37.6546,37.6682,37.6272,37.634,5600.0
2006-07-13 13:20:00,55.06,55.14,55.05,55.06,16900.0,37.634,37.6887,37.6272,37.634,16900.0
2006-07-13 13:25:00,55.07,55.07,54.89,55.01,25600.0,37.6409,37.6409,37.5178,37.5999,25600.0
2006-07-13 13:30:00,55.01,55.11,54.94,55.05,47300.0,37.5999,37.6682,37.552,37.6272,47300.0
2006-07-13 13:35:00,55.02,55.11,54.9,54.92,16300.0,37.6067,37.6682,37.5247,37.5384,16300.0
2006-07-13 13:40:00,54.92,54.92,54.61,54.61,32600.0,37.5384,37.5384,37.3265,37.3265,32600.0
2006-07-13 13:45:00,54.71,54.72,54.51,54.56,36200.0,37.3948,37.4017,37.2581,37.2923,36200.0
2006-07-13 13:50:00,54.56,54.58,54.46,54.57,21500.0,37.2923,37.306,37.2239,37.2991,21500.0
2006-07-13 13:55:00,54.51,54.68,54.47,54.47,67400.0,37.2581,37.3743,37.2308,37.2308,67400.0
2006-07-13 14:00:00,54.48,54.67,54.32,54.52,52600.0,37.2376,37.3675,37.1282,37.2649,52600.0
2006-07-13 14:05:00,54.52,54.7,54.46,54.55,23700.0,37.2649,37.388,37.2239,37.2855,23700.0
2006-07-13 14:10:00,54.56,54.8,54.56,54.75,13700.0,37.2923,37.4563,37.2923,37.4222,13700.0
2006-07-13 14:15:00,54.89,55.0,54.78,54.91,27300.0,37.5178,37.593,37.4427,37.5315,27300.0
2006-07-13 14:20:00,54.92,55.05,54.92,55.01,8100.0,37.5384,37.6272,37.5384,37.5999,8100.0
2006-07-13 14:25:00,55.0,55.01,54.7,54.75,35800.0,37.593,37.5999,37.388,37.4222,35800.0
2006-07-13 14:30:00,54.75,54.8,54.47,54.54,34900.0,37.4222,37.4563,37.2308,37.2786,34900.0
2006-07-13 14:35:00,54.5,54.51,54.43,54.46,25000.0,37.2513,37.2581,37.2034,37.2239,25000.0
2006-07-13 14:40:00,54.46,54.55,54.41,54.42,21600.0,37.2239,37.2855,37.1898,37.1966,21600.0
2006-07-13 14:45:00,54.42,54.43,54.34,54.43,18900.0,37.1966,37.2034,37.1419,37.2034,18900.0
2006-07-13 14:50:00,54.41,54.42,54.37,54.39,10400.0,37.1898,37.1966,37.1624,37.1761,10400.0
2006-07-13 14:55:00,54.39,54.45,54.33,54.33,10100.0,37.1761,37.2171,37.1351,37.1351,10100.0
2006-07-13 15:00:00,54.32,54.35,54.25,54.25,17100.0,37.1282,37.1488,37.0804,37.0804,17100.0
2006-07-13 15:05:00,54.25,54.35,54.14,54.27,20100.0,37.0804,37.1488,37.0052,37.0941,20100.0
2006-07-13 15:10:00,54.26,54.31,54.18,54.28,17800.0,37.0872,37.1214,37.0326,37.1009,17800.0
2006-07-13 15:15:00,54.28,54.29,54.2,54.24,11600.0,37.1009,37.1077,37.0462,37.0736,11600.0
2006-07-13 15:20:00,54.22,54.3,54.2,54.24,20800.0,37.0599,37.1146,37.0462,37.0736,20800.0
2006-07-13 15:25:00,54.24,54.28,54.19,54.25,19600.0,37.0736,37.1009,37.0394,37.0804,19600.0
2006-07-13 15:30:00,54.25,54.44,54.25,54.39,31200.0,37.0804,37.2103,37.0804,37.1761,31200.0
2006-07-13 15:35:00,54.38,54.38,54.24,54.24,13700.0,37.1693,37.1693,37.0736,37.0736,13700.0
2006-07-13 15:40:00,54.25,54.32,54.23,54.3,12300.0,37.0804,37.1282,37.0667,37.1146,12300.0
2006-07-13 15:45:00,54.28,54.44,54.28,54.44,14000.0,37.1009,37.2103,37.1009,37.2103,14000.0
2006-07-13 15:50:00,54.39,54.65,54.39,54.5,61300.0,37.1761,37.3538,37.1761,37.2513,61300.0
2006-07-13 15:55:00,54.5,54.52,54.43,54.45,40900.0,37.2513,37.2649,37.2034,37.2171,40900.0
2006-07-14 09:30:00,54.38,54.38,54.15,54.27,13800.0,37.1693,37.1693,37.0121,37.0941,13800.0
2006-07-14 09:35:00,54.27,54.54,54.25,54.3,13900.0,37.0941,37.2786,37.0804,37.1146,13900.0
2006-07-14 09:40:00,54.26,54.36,54.26,54.3,9000.0,37.0872,37.1556,37.0872,37.1146,9000.0
2006-07-14 09:45:00,54.33,54.65,54.33,54.35,15600.0,37.1351,37.3538,37.1351,37.1488,15600.0
2006-07-14 09:50:00,54.35,54.45,54.18,54.21,10400.0,37.1488,37.2171,37.0326,37.0531,10400.0
2006-07-14 09:55:00,54.21,54.4,54.02,54.02,9600.0,37.0531,37.1829,36.9232,36.9232,9600.0
2006-07-14 10:00:00,54.02,54.24,54.0,54.14,32400.0,36.9232,37.0736,36.9095,37.0052,32400.0
2006-07-14 10:05:00,54.14,54.16,54.02,54.03,14800.0,37.0052,37.0189,36.9232,36.93,14800.0
2006-07-14 10:10:00,54.04,54.15,54.03,54.08,12700.0,36.9369,37.0121,36.93,36.9642,12700.0
2006-07-14 10:15:00,54.09,54.18,54.05,54.07,22000.0,36.971,37.0326,36.9437,36.9574,22000.0
2006-07-14 10:20:00,54.07,54.13,54.05,54.08,21700.0,36.9574,36.9984,36.9437,36.9642,21700.0
2006-07-14 10:25:00,54.08,54.1,53.96,54.07,19100.0,36.9642,36.9779,36.8822,36.9574,19100.0
2006-07-14 10:30:00,54.07,54.12,54.02,54.08,7600.0,36.9574,36.9915,36.9232,36.9642,7600.0
2006-07-14 10:35:00,54.08,54.18,54.08,54.14,13200.0,36.9642,37.0326,36.9642,37.0052,13200.0
2006-07-14 10:40:00,54.13,54.31,54.12,54.31,17900.0,36.9984,37.1214,36.9915,37.1214,17900.0
2006-07-14 10:45:00,54.32,54.52,54.31,54.47,19900.0,37.1282,37.2649,37.1214,37.2308,19900.0
2006-07-14 10:50:00,54.47,54.47,54.3,54.3,10200.0,37.2308,37.2308,37.1146,37.1146,10200.0
2006-07-14 10:55:00,54.3,54.3,54.11,54.11,8000.0,37.1146,37.1146,36.9847,36.9847,8000.0
2006-07-14 11:00:00,54.1,54.1,53.77,53.77,13700.0,36.9779,36.9779,36.7523,36.7523,13700.0
2006-07-14 11:05:00,53.77,53.79,53.65,53.69,16600.0,36.7523,36.766,36.6703,36.6976,16600.0
2006-07-14 11:10:00,53.69,53.75,53.66,53.66,16400.0,36.6976,36.7386,36.6771,36.6771,16400.0
2006-07-14 11:15:00,53.65,53.65,53.42,53.48,18300.0,36.6703,36.6703,36.5131,36.5541,18300.0
2006-07-14 11:20:00,53.48,53.66,53.43,53.43,17800.0,36.5541,36.6771,36.5199,36.5199,17800.0
2006-07-14 11:25:00,53.45,53.46,53.3,53.31,23800.0,36.5336,36.5404,36.4311,36.4379,23800.0
2006-07-14 11:30:00,53.29,53.32,53.07,53.12,12000.0,36.4242,36.4447,36.2739,36.308,12000.0
2006-07-14 11:35:00,53.12,53.13,53.07,53.09,23500.0,36.308,36.3149,36.2739,36.2875,23500.0
2006-07-14 11:40:00,53.09,53.21,53.08,53.21,23700.0,36.2875,36.3696,36.2807,36.3696,23700.0
2006-07-14 11:45:00,53.2,53.22,53.03,53.03,35700.0,36.3627,36.3764,36.2465,36.2465,35700.0
2006-07-14 11:50:00,53.04,53.1,52.93,53.03,25700.0,36.2534,36.2944,36.1782,36.2465,25700.0
2006-07-14 11:55:00,53.06,53.4,53.06,53.33,38600.0,36.267,36.4994,36.267,36.4516,38600.0
2006-07-14 12:00:00,53.36,53.74,53.36,53.73,53200.0,36.4721,36.7318,36.4721,36.725,53200.0
2006-07-14 12:05:00,53.75,53.83,53.57,53.83,23300.0,36.7386,36.7933,36.6156,36.7933,23300.0
2006-07-14 12:10:00,53.82,53.84,53.65,53.74,12800.0,36.7865,36.8002,36.6703,36.7318,12800.0
2006-07-14 12:15:00,53.74,53.75,53.67,53.71,5400.0,36.7318,36.7386,36.684,36.7113,5400.0
2006-07-14 12:20:00,53.73,53.74,53.63,53.67,12200.0,36.725,36.7318,36.6566,36.684,12200.0
2006-07-14 12:25:00,53.67,53.88,53.62,53.66,24100.0,36.684,36.8275,36.6498,36.6771,24100.0
2006-07-14 12:30:00,53.62,53.69,53.6,53.64,112300.0,36.6498,36.6976,36.6361,36.6635,112300.0
2006-07-14 12:35:00,53.62,53.64,53.58,53.62,3000.0,36.6498,36.6635,36.6225,36.6498,3000.0
2006-07-14 12:40:00,53.64,53.74,53.62,53.72,11100.0,36.6635,36.7318,36.6498,36.7181,11100.0
2006-07-14 12:45:00,53.73,53.81,53.69,53.78,6600.0,36.725,36.7797,36.6976,36.7592,6600.0
2006-07-14 12:50:00,53.78,53.81,53.61,53.62,6400.0,36.7592,36.7797,36.643,36.6498,6400.0
2006-07-14 12:55:00,53.59,53.59,53.45,53.45,5000.0,36.6293,36.6293,36.5336,36.5336,5000.0
2006-07-14 13:00:00,53.47,53.48,53.32,53.32,8500.0,36.5473,36.5541,36.4447,36.4447,8500.0
2006-07-14 13:05:00,53.31,53.31,53.16,53.16,14100.0,36.4379,36.4379,36.3354,36.3354,14100.0
2006-07-14 13:10:00,53.18,53.27,53.15,53.24,15300.0,36.349,36.4106,36.3285,36.3901,15300.0
2006-07-14 13:15:00,53.24,53.28,53.18,53.27,11200.0,36.3901,36.4174,36.349,36.4106,11200.0
2006-07-14 13:20:00,53.27,53.27,53.16,53.27,10400.0,36.4106,36.4106,36.3354,36.4106,10400.0
2006-07-14 13:25:00,53.28,53.31,53.26,53.3,6700.0,36.4174,36.4379,36.4037,36.4311,6700.0
2006-07-14 13:30:00,53.31,53.35,53.22,53.24,6000.0,36.4379,36.4652,36.3764,36.3901,6000.0
2006-07-14 13:35:00,53.23,53.49,53.23,53.49,10100.0,36.3832,36.5609,36.3832,36.5609,10100.0
2006-07-14 13:40:00,53.5,53.51,53.33,53.36,9600.0,36.5678,36.5746,36.4516,36.4721,9600.0
2006-07-14 13:45:00,53.4,53.41,53.37,53.37,3600.0,36.4994,36.5063,36.4789,36.4789,3600.0
2006-07-14 13:50:00,53.33,53.38,53.32,53.36,4200.0,36.4516,36.4857,36.4447,36.4721,4200.0
2006-07-14 13:55:00,53.36,53.43,53.25,53.25,14700.0,36.4721,36.5199,36.3969,36.3969,14700.0
2006-07-14 14:00:00,53.25,53.28,53.19,53.25,7800.0,36.3969,36.4174,36.3559,36.3969,7800.0
2006-07-14 14:05:00,53.27,53.35,53.24,53.34,7700.0,36.4106,36.4652,36.3901,36.4584,7700.0
2006-07-14 14:10:00,53.35,53.35,53.27,53.32,9200.0,36.4652,36.4652,36.4106,36.4447,9200.0
2006-07-14 14:15:00,53.33,53.36,53.28,53.35,16900.0,36.4516,36.4721,36.4174,36.4652,16900.0
2006-07-14 14:20:00,53.34,53.37,53.34,53.36,3600.0,36.4584,36.4789,36.4584,36.4721,3600.0
2006-07-14 14:25:00,53.34,53.34,53.17,53.2,8200.0,36.4584,36.4584,36.3422,36.3627,8200.0
2006-07-14 14:30:00,53.19,53.21,53.16,53.17,6100.0,36.3559,36.3696,36.3354,36.3422,6100.0
2006-07-14 14:35:00,53.19,53.24,53.19,53.24,5100.0,36.3559,36.3901,36.3559,36.3901,5100.0
2006-07-14 14:40:00,53.24,53.24,53.15,53.19,7800.0,36.3901,36.3901,36.3285,36.3559,7800.0
2006-07-14 14:45:00,53.2,53.31,53.2,53.31,7900.0,36.3627,36.4379,36.3627,36.4379,7900.0
2006-07-14 14:50:00,53.33,53.49,53.31,53.45,9900.0,36.4516,36.5609,36.4379,36.5336,9900.0
2006-07-14 14:55:00,53.42,53.42,53.25,53.32,14200.0,36.5131,36.5131,36.3969,36.4447,14200.0
2006-07-14 15:00:00,53.34,53.42,53.21,53.27,16200.0,36.4584,36.5131,36.3696,36.4106,16200.0
2006-07-14 15:05:00,53.26,53.38,53.22,53.37,16500.0,36.4037,36.4857,36.3764,36.4789,16500.0
2006-07-14 15:10:00,53.36,53.37,53.21,53.33,8700.0,36.4721,36.4789,36.3696,36.4516,8700.0
2006-07-14 15:15:00,53.33,53.35,53.19,53.22,11700.0,36.4516,36.4652,36.3559,36.3764,11700.0
2006-07-14 15:20:00,53.23,53.28,53.15,53.15,24200.0,36.3832,36.4174,36.3285,36.3285,24200.0
2006-07-14 15:25:00,53.14,53.29,53.09,53.23,40700.0,36.3217,36.4242,36.2875,36.3832,40700.0
2006-07-14 15:30:00,53.23,53.25,53.11,53.25,11100.0,36.3832,36.3969,36.3012,36.3969,11100.0
2006-07-14 15:35:00,53.21,53.31,53.17,53.31,20500.0,36.3696,36.4379,36.3422,36.4379,20500.0
2006-07-14 15:40:00,53.34,53.39,53.24,53.39,23700.0,36.4584,36.4926,36.3901,36.4926,23700.0
2006-07-14 15:45:00,53.38,53.44,53.31,53.38,17800.0,36.4857,36.5268,36.4379,36.4857,17800.0
2006-07-14 15:50:00,53.36,53.39,53.32,53.35,29600.0,36.4721,36.4926,36.4447,36.4652,29600.0
2006-07-14 15:55:00,53.34,53.36,53.3,53.3,33100.0,36.4584,36.4721,36.4311,36.4311,33100.0
2006-07-17 09:30:00,53.0,53.4,52.99,53.32,24700.0,36.226,36.4994,36.2192,36.4447,24700.0
2006-07-17 09:35:00,53.32,53.4,53.07,53.35,38100.0,36.4447,36.4994,36.2739,36.4652,38100.0
2006-07-17 09:40:00,53.37,53.68,53.2,53.61,71000.0,36.4789,36.6908,36.3627,36.643,71000.0
2006-07-17 09:45:00,53.66,53.75,53.5,53.58,41800.0,36.6771,36.7386,36.5678,36.6225,41800.0
2006-07-17 09:50:00,53.58,53.69,53.39,53.39,23900.0,36.6225,36.6976,36.4926,36.4926,23900.0
2006-07-17 09:55:00,53.39,53.56,53.35,53.4,25500.0,36.4926,36.6088,36.4652,36.4994,25500.0
2006-07-17 10:00:00,53.4,53.45,53.34,53.34,14700.0,36.4994,36.5336,36.4584,36.4584,14700.0
2006-07-17 10:05:00,53.35,53.52,53.33,53.4,10500.0,36.4652,36.5814,36.4516,36.4994,10500.0
2006-07-17 10:10:00,53.41,53.55,53.38,53.46,13200.0,36.5063,36.6019,36.4857,36.5404,13200.0
2006-07-17 10:15:00,53.51,53.57,53.42,53.56,4600.0,36.5746,36.6156,36.5131,36.6088,4600.0
2006-07-17 10:20:00,53.56,53.59,53.46,53.46,3200.0,36.6088,36.6293,36.5404,36.5404,3200.0
2006-07-17 10:25:00,53.48,53.58,53.35,53.4,23800.0,36.5541,36.6225,36.4652,36.4994,23800.0
2006-07-17 10:30:00,53.4,53.48,53.35,53.35,19100.0,36.4994,36.5541,36.4652,36.4652,19100.0
2006-07-17 10:35:00,53.33,53.38,53.26,53.33,6300.0,36.4516,36.4857,36.4037,36.4516,6300.0
2006-07-17 10:40:00,53.33,53.45,53.29,53.45,5300.0,36.4516,36.5336,36.4242,36.5336,5300.0
2006-07-17 10:45:00,53.46,53.59,53.46,53.56,10500.0,36.5404,36.6293,36.5404,36.6088,10500.0
2006-07-17 10:50:00,53.54,53.55,53.48,53.53,2900.0,36.5951,36.6019,36.5541,36.5883,2900.0
2006-07-17 10:55:00,53.53,53.63,53.53,53.59,11000.0,36.5883,36.6566,36.5883,36.6293,11000.0
2006-07-17 11:00:00,53.62,53.67,53.6,53.66,13000.0,36.6498,36.684,36.6361,36.6771,13000.0
2006-07-17 11:05:00,53.66,53.67,53.34,53.57,14000.0,36.6771,36.684,36.4584,36.6156,14000.0
2006-07-17 11:10:00,53.57,53.6,53.48,53.56,19400.0,36.6156,36.6361,36.5541,36.6088,19400.0
2006-07-17 11:15:00,53.61,53.62,53.49,53.53,15800.0,36.643,36.6498,36.5609,36.5883,15800.0
2006-07-17 11:20:00,53.54,53.54,53.12,53.24,9300.0,36.5951,36.5951,36.308,36.3901,9300.0
2006-07-17 11:25:00,53.24,53.46,53.24,53.46,6900.0,36.3901,36.5404,36.3901,36.5404,6900.0
2006-07-17 11:30:00,53.49,53.49,53.29,53.32,11400.0,36.5609,36.5609,36.4242,36.4447,11400.0
2006-07-17 11:35:00,53.29,53.5,53.27,53.45,9300.0,36.4242,36.5678,36.4106,36.5336,9300.0
2006-07-17 11:40:00,53.48,53.56,53.44,53.56,5200.0,36.5541,36.6088,36.5268,36.6088,5200.0
2006-07-17 11:45:00,53.62,53.68,53.53,53.63,10100.0,36.6498,36.6908,36.5883,36.6566,10100.0
2006-07-17 11:50:00,53.65,53.67,53.54,53.65,4500.0,36.6703,36.684,36.5951,36.6703,4500.0
2006-07-17 11:55:00,53.6,53.6,53.41,53.56,7300.0,36.6361,36.6361,36.5063,36.6088,7300.0
2006-07-17 12:00:00,53.57,53.63,53.46,53.46,9000.0,36.6156,36.6566,36.5404,36.5404,9000.0
2006-07-17 12:05:00,53.46,53.48,53.42,53.48,2600.0,36.5404,36.5541,36.5131,36.5541,2600.0
2006-07-17 12:10:00,53.48,53.55,53.41,53.55,4400.0,36.5541,36.6019,36.5063,36.6019,4400.0
2006-07-17 12:15:00,53.57,53.58,53.4,53.57,11300.0,36.6156,36.6225,36.4994,36.6156,11300.0
2006-07-17 12:20:00,53.58,53.58,53.36,53.37,12700.0,36.6225,36.6225,36.4721,36.4789,12700.0
2006-07-17 12:25:00,53.37,53.53,53.37,53.47,9600.0,36.4789,36.5883,36.4789,36.5473,9600.0
2006-07-17 12:30:00,53.49,53.5,53.32,53.5,9200.0,36.5609,36.5678,36.4447,36.5678,9200.0
2006-07-17 12:35:00,53.5,53.51,53.42,53.51,9600.0,36.5678,36.5746,36.5131,36.5746,9600.0
2006-07-17 12:40:00,53.51,53.54,53.43,53.5,22800.0,36.5746,36.5951,36.5199,36.5678,22800.0
2006-07-17 12:45:00,53.51,53.51,53.41,53.41,17100.0,36.5746,36.5746,36.5063,36.5063,17100.0
2006-07-17 12:50:00,53.41,53.46,53.34,53.36,10100.0,36.5063,36.5404,36.4584,36.4721,10100.0
2006-07-17 12:55:00,53.34,53.4,53.27,53.38,7600.0,36.4584,36.4994,36.4106,36.4857,7600.0
2006-07-17 13:00:00,53.4,53.52,53.31,53.47,15800.0,36.4994,36.5814,36.4379,36.5473,15800.0
2006-07-17 13:05:00,53.48,53.53,53.33,53.34,17500.0,36.5541,36.5883,36.4516,36.4584,17500.0
2006-07-17 13:10:00,53.33,53.51,53.33,53.43,20500.0,36.4516,36.5746,36.4516,36.5199,20500.0
2006-07-17 13:15:00,53.51,53.69,53.44,53.69,28400.0,36.5746,36.6976,36.5268,36.6976,28400.0
2006-07-17 13:20:00,53.69,53.83,53.61,53.71,42800.0,36.6976,36.7933,36.643,36.7113,42800.0
2006-07-17 13:25:00,53.68,53.79,53.68,53.75,36200.0,36.6908,36.766,36.6908,36.7386,36200.0
2006-07-17 13:30:00,53.75,53.75,53.68,53.74,4600.0,36.7386,36.7386,36.6908,36.7318,4600.0
2006-07-17 13:35:00,53.75,53.78,53.67,53.67,2700.0,36.7386,36.7592,36.684,36.684,2700.0
2006-07-17 13:40:00,53.65,53.76,53.6,53.76,5000.0,36.6703,36.7455,36.6361,36.7455,5000.0
2006-07-17 13:45:00,53.78,53.79,53.75,53.76,2400.0,36.7592,36.766,36.7386,36.7455,2400.0
2006-07-17 13:50:00,53.74,53.75,53.72,53.72,1700.0,36.7318,36.7386,36.7181,36.7181,1700.0
2006-07-17 13:55:00,53.7,53.7,53.6,53.66,8600.0,36.7045,36.7045,36.6361,36.6771,8600.0
2006-07-17 14:00:00,53.66,53.71,53.66,53.7,5400.0,36.6771,36.7113,36.6771,36.7045,5400.0
2006-07-17 14:05:00,53.7,53.7,53.6,53.61,4100.0,36.7045,36.7045,36.6361,36.643,4100.0
2006-07-17 14:10:00,53.6,53.6,53.52,53.52,1600.0,36.6361,36.6361,36.5814,36.5814,1600.0
2006-07-17 14:15:00,53.55,53.6,53.55,53.59,7600.0,36.6019,36.6361,36.6019,36.6293,7600.0
2006-07-17 14:20:00,53.58,53.58,53.51,53.52,4600.0,36.6225,36.6225,36.5746,36.5814,4600.0
2006-07-17 14:25:00,53.53,53.56,53.51,53.55,6600.0,36.5883,36.6088,36.5746,36.6019,6600.0
2006-07-17 14:30:00,53.54,53.56,53.52,53.54,4100.0,36.5951,36.6088,36.5814,36.5951,4100.0
2006-07-17 14:35:00,53.52,53.58,53.52,53.58,2700.0,36.5814,36.6225,36.5814,36.6225,2700.0
2006-07-17 14:40:00,53.58,53.65,53.54,53.56,5300.0,36.6225,36.6703,36.5951,36.6088,5300.0
2006-07-17 14:45:00,53.54,53.61,53.54,53.57,4400.0,36.5951,36.643,36.5951,36.6156,4400.0
2006-07-17 14:50:00,53.52,53.55,53.5,53.54,4300.0,36.5814,36.6019,36.5678,36.5951,4300.0
2006-07-17 14:55:00,53.54,53.55,53.5,53.5,6100.0,36.5951,36.6019,36.5678,36.5678,6100.0
2006-07-17 15:00:00,53.5,53.55,53.5,53.53,13500.0,36.5678,36.6019,36.5678,36.5883,13500.0
2006-07-17 15:05:00,53.52,53.52,53.45,53.46,38100.0,36.5814,36.5814,36.5336,36.5404,38100.0
2006-07-17 15:10:00,53.5,53.6,53.5,53.53,15900.0,36.5678,36.6361,36.5678,36.5883,15900.0
2006-07-17 15:15:00,53.51,53.56,53.5,53.54,25300.0,36.5746,36.6088,36.5678,36.5951,25300.0
2006-07-17 15:20:00,53.54,53.6,53.5,53.54,28700.0,36.5951,36.6361,36.5678,36.5951,28700.0
2006-07-17 15:25:00,53.52,53.54,53.47,53.49,43000.0,36.5814,36.5951,36.5473,36.5609,43000.0
2006-07-17 15:30:00,53.5,53.51,53.44,53.5,51700.0,36.5678,36.5746,36.5268,36.5678,51700.0
2006-07-17 15:35:00,53.5,53.5,53.36,53.42,19400.0,36.5678,36.5678,36.4721,36.5131,19400.0
2006-07-17 15:40:00,53.42,53.72,53.42,53.64,18100.0,36.5131,36.7181,36.5131,36.6635,18100.0
2006-07-17 15:45:00,53.61,53.61,53.47,53.52,25700.0,36.643,36.643,36.5473,36.5814,25700.0
2006-07-17 15:50:00,53.54,53.54,53.48,53.51,22300.0,36.5951,36.5951,36.5541,36.5746,22300.0
2006-07-17 15:55:00,53.53,53.56,53.43,53.51,26500.0,36.5883,36.6088,36.5199,36.5746,26500.0
2006-07-18 09:30:00,52.89,52.9,52.55,52.86,80700.0,36.1508,36.1577,35.9184,36.1303,80700.0
2006-07-18 09:35:00,52.86,53.0,52.82,52.9,38000.0,36.1303,36.226,36.103,36.1577,38000.0
2006-07-18 09:40:00,52.89,53.2,52.68,52.68,41200.0,36.1508,36.3627,36.0073,36.0073,41200.0
2006-07-18 09:45:00,52.66,52.75,52.46,52.47,36600.0,35.9936,36.0551,35.8569,35.8638,36600.0
2006-07-18 09:50:00,52.47,52.5,52.0,52.0,54000.0,35.8638,35.8843,35.5425,35.5425,54000.0
2006-07-18 09:55:00,52.0,52.36,51.98,52.28,46600.0,35.5425,35.7886,35.5288,35.7339,46600.0
2006-07-18 10:00:00,52.28,52.31,51.96,51.98,79300.0,35.7339,35.7544,35.5152,35.5288,79300.0
2006-07-18 10:05:00,51.98,52.0,51.71,51.78,52000.0,35.5288,35.5425,35.3443,35.3921,52000.0
2006-07-18 10:10:00,51.76,51.8,51.55,51.58,77800.0,35.3785,35.4058,35.2349,35.2554,77800.0
2006-07-18 10:15:00,51.59,51.66,51.33,51.38,85100.0,35.2623,35.3101,35.0846,35.1187,85100.0
2006-07-18 10:20:00,51.38,51.4,51.16,51.28,76900.0,35.1187,35.1324,34.9684,35.0504,76900.0
2006-07-18 10:25:00,51.26,51.52,51.25,51.44,48000.0,35.0367,35.2144,35.0299,35.1597,48000.0
2006-07-18 10:30:00,51.44,51.44,50.81,50.88,137200.0,35.1597,35.1597,34.7291,34.777,137200.0
2006-07-18 10:35:00,50.88,50.88,50.52,50.78,138300.0,34.777,34.777,34.5309,34.7086,138300.0
2006-07-18 10:40:00,50.76,50.82,50.61,50.67,137000.0,34.695,34.736,34.5924,34.6334,137000.0
2006-07-18 10:45:00,50.65,50.68,50.3,50.43,156100.0,34.6198,34.6403,34.3805,34.4694,156100.0
2006-07-18 10:50:00,50.42,50.54,50.22,50.5,67800.0,34.4626,34.5446,34.3259,34.5172,67800.0
2006-07-18 10:55:00,50.5,50.52,50.25,50.31,54600.0,34.5172,34.5309,34.3464,34.3874,54600.0
2006-07-18 11:00:00,50.32,50.32,49.99,50.04,150400.0,34.3942,34.3942,34.1687,34.2028,150400.0
2006-07-18 11:05:00,50.05,50.17,49.99,50.11,84000.0,34.2097,34.2917,34.1687,34.2507,84000.0
2006-07-18 11:10:00,50.13,50.25,50.0,50.11,45000.0,34.2643,34.3464,34.1755,34.2507,45000.0
2006-07-18 11:15:00,50.1,50.11,49.98,50.0,96500.0,34.2438,34.2507,34.1618,34.1755,96500.0
2006-07-18 11:20:00,50.0,50.48,50.0,50.43,66100.0,34.1755,34.5036,34.1755,34.4694,66100.0
2006-07-18 11:25:00,50.39,50.82,50.39,50.82,112300.0,34.4421,34.736,34.4421,34.736,112300.0
2006-07-18 11:30:00,50.81,51.01,50.75,51.01,143600.0,34.7291,34.8658,34.6881,34.8658,143600.0
2006-07-18 11:35:00,51.01,51.24,50.96,51.14,90900.0,34.8658,35.023,34.8317,34.9547,90900.0
2006-07-18 11:40:00,51.14,51.24,50.84,50.88,67100.0,34.9547,35.023,34.7496,34.777,67100.0
2006-07-18 11:45:00,50.86,51.08,50.86,51.03,40400.0,34.7633,34.9137,34.7633,34.8795,40400.0
2006-07-18 11:50:00,51.03,51.18,51.03,51.12,26700.0,34.8795,34.982,34.8795,34.941,26700.0
2006-07-18 11:55:00,51.12,51.13,50.98,51.0,19100.0,34.941,34.9479,34.8453,34.859,19100.0
2006-07-18 12:00:00,50.98,50.98,50.78,50.84,25700.0,34.8453,34.8453,34.7086,34.7496,25700.0
2006-07-18 12:05:00,50.84,50.87,50.67,50.68,32200.0,34.7496,34.7701,34.6334,34.6403,32200.0
2006-07-18 12:10:00,50.68,50.82,50.65,50.8,12100.0,34.6403,34.736,34.6198,34.7223,12100.0
2006-07-18 12:15:00,50.78,50.8,50.57,50.57,25000.0,34.7086,34.7223,34.5651,34.5651,25000.0
2006-07-18 12:20:00,50.58,50.61,50.5,50.57,24400.0,34.5719,34.5924,34.5172,34.5651,24400.0
2006-07-18 12:25:00,50.57,50.6,50.5,50.5,27600.0,34.5651,34.5856,34.5172,34.5172,27600.0
2006-07-18 12:30:00,50.52,50.55,50.5,50.52,41800.0,34.5309,34.5514,34.5172,34.5309,41800.0
2006-07-18 12:35:00,50.54,50.55,50.5,50.51,24400.0,34.5446,34.5514,34.5172,34.5241,24400.0
2006-07-18 12:40:00,50.54,50.69,50.54,50.66,15800.0,34.5446,34.6471,34.5446,34.6266,15800.0
2006-07-18 12:45:00,50.65,50.81,50.65,50.66,26300.0,34.6198,34.7291,34.6198,34.6266,26300.0
2006-07-18 12:50:00,50.64,50.74,50.6,50.68,19400.0,34.6129,34.6813,34.5856,34.6403,19400.0
2006-07-18 12:55:00,50.67,50.67,50.5,50.61,32800.0,34.6334,34.6334,34.5172,34.5924,32800.0
2006-07-18 13:00:00,50.59,50.63,50.54,50.61,21000.0,34.5788,34.6061,34.5446,34.5924,21000.0
2006-07-18 13:05:00,50.61,50.65,50.52,50.53,23900.0,34.5924,34.6198,34.5309,34.5377,23900.0
2006-07-18 13:10:00,50.53,50.54,50.44,50.53,28600.0,34.5377,34.5446,34.4762,34.5377,28600.0
2006-07-18 13:15:00,50.54,50.54,50.33,50.35,27700.0,34.5446,34.5446,34.401,34.4147,27700.0
2006-07-18 13:20:00,50.37,50.37,50.14,50.15,57000.0,34.4284,34.4284,34.2712,34.278,57000.0
2006-07-18 13:25:00,50.15,50.31,50.12,50.3,38800.0,34.278,34.3874,34.2575,34.3805,38800.0
2006-07-18 13:30:00,50.3,50.3,50.05,50.18,21600.0,34.3805,34.3805,34.2097,34.2985,21600.0
2006-07-18 13:35:00,50.13,50.18,50.12,50.13,13800.0,34.2643,34.2985,34.2575,34.2643,13800.0
2006-07-18 13:40:00,50.1,50.1,50.0,50.07,51400.0,34.2438,34.2438,34.1755,34.2233,51400.0
2006-07-18 13:45:00,50.05,50.27,50.03,50.27,24800.0,34.2097,34.36,34.196,34.36,24800.0
2006-07-18 13:50:00,50.24,50.39,50.17,50.21,14700.0,34.3395,34.4421,34.2917,34.319,14700.0
2006-07-18 13:55:00,50.19,50.29,50.16,50.29,13800.0,34.3054,34.3737,34.2848,34.3737,13800.0
2006-07-18 14:00:00,50.31,50.48,50.31,50.45,25700.0,34.3874,34.5036,34.3874,34.4831,25700.0
2006-07-18 14:05:00,50.45,50.45,50.16,50.24,36800.0,34.4831,34.4831,34.2848,34.3395,36800.0
2006-07-18 14:10:00,50.24,50.47,50.24,50.34,27100.0,34.3395,34.4967,34.3395,34.4079,27100.0
2006-07-18 14:15:00,50.37,50.69,50.37,50.48,25600.0,34.4284,34.6471,34.4284,34.5036,25600.0
2006-07-18 14:20:00,50.49,50.65,50.46,50.53,34200.0,34.5104,34.6198,34.4899,34.5377,34200.0
2006-07-18 14:25:00,50.53,50.72,50.53,50.7,30900.0,34.5377,34.6676,34.5377,34.6539,30900.0
2006-07-18 14:30:00,50.69,50.9,50.69,50.89,78700.0,34.6471,34.7906,34.6471,34.7838,78700.0
2006-07-18 14:35:00,50.91,51.11,50.9,51.07,101000.0,34.7975,34.9342,34.7906,34.9068,101000.0
2006-07-18 14:40:00,51.04,51.1,50.9,51.07,56400.0,34.8863,34.9273,34.7906,34.9068,56400.0
2006-07-18 14:45:00,51.06,51.06,50.84,51.01,33500.0,34.9,34.9,34.7496,34.8658,33500.0
2006-07-18 14:50:00,51.01,51.03,50.81,50.83,36500.0,34.8658,34.8795,34.7291,34.7428,36500.0
2006-07-18 14:55:00,50.84,50.85,50.5,50.6,59600.0,34.7496,34.7565,34.5172,34.5856,59600.0
2006-07-18 15:00:00,50.6,50.64,50.51,50.56,26000.0,34.5856,34.6129,34.5241,34.5583,26000.0
2006-07-18 15:05:00,50.55,50.59,50.45,50.58,41000.0,34.5514,34.5788,34.4831,34.5719,41000.0
2006-07-18 15:10:00,50.58,50.68,50.49,50.67,54600.0,34.5719,34.6403,34.5104,34.6334,54600.0
2006-07-18 15:15:00,50.67,50.92,50.65,50.89,35400.0,34.6334,34.8043,34.6198,34.7838,35400.0
2006-07-18 15:20:00,50.9,50.9,50.66,50.81,36400.0,34.7906,34.7906,34.6266,34.7291,36400.0
2006-07-18 15:25:00,50.81,50.88,50.78,50.83,37000.0,34.7291,34.777,34.7086,34.7428,37000.0
2006-07-18 15:30:00,50.84,50.89,50.8,50.8,54100.0,34.7496,34.7838,34.7223,34.7223,54100.0
2006-07-18 15:35:00,50.79,50.85,50.79,50.84,52200.0,34.7155,34.7565,34.7155,34.7496,52200.0
2006-07-18 15:40:00,50.84,50.86,50.78,50.85,49400.0,34.7496,34.7633,34.7086,34.7565,49400.0
2006-07-18 15:45:00,50.85,51.19,50.84,51.03,67800.0,34.7565,34.9889,34.7496,34.8795,67800.0
2006-07-18 15:50:00,51.03,51.03,50.88,50.9,85400.0,34.8795,34.8795,34.777,34.7906,85400.0
2006-07-18 15:55:00,50.9,50.95,50.85,50.95,108000.0,34.7906,34.8248,34.7565,34.8248,108000.0
2006-07-19 09:30:00,50.9,51.2,50.9,51.05,44900.0,34.7906,34.9957,34.7906,34.8932,44900.0
2006-07-19 09:35:00,51.1,51.36,51.0,51.36,38400.0,34.9273,35.1051,34.859,35.1051,38400.0
2006-07-19 09:40:00,51.36,51.47,51.07,51.23,24400.0,35.1051,35.1802,34.9068,35.0162,24400.0
2006-07-19 09:45:00,51.21,51.34,51.05,51.15,32700.0,35.0025,35.0914,34.8932,34.9615,32700.0
2006-07-19 09:50:00,51.16,51.59,51.14,51.46,21700.0,34.9684,35.2623,34.9547,35.1734,21700.0
2006-07-19 09:55:00,51.43,51.43,51.08,51.16,16000.0,35.1529,35.1529,34.9137,34.9684,16000.0
2006-07-19 10:00:00,51.19,51.78,51.19,51.53,48000.0,34.9889,35.3921,34.9889,35.2213,48000.0
2006-07-19 10:05:00,51.53,51.94,51.49,51.87,38300.0,35.2213,35.5015,35.1939,35.4536,38300.0
2006-07-19 10:10:00,51.87,51.9,51.67,51.73,40700.0,35.4536,35.4742,35.3169,35.358,40700.0
2006-07-19 10:15:00,51.8,51.9,51.71,51.86,20300.0,35.4058,35.4742,35.3443,35.4468,20300.0
2006-07-19 10:20:00,51.9,51.91,51.45,51.48,27200.0,35.4742,35.481,35.1666,35.1871,27200.0
2006-07-19 10:25:00,51.48,51.68,51.42,51.56,27900.0,35.1871,35.3238,35.1461,35.2418,27900.0
2006-07-19 10:30:00,51.55,51.6,51.51,51.58,26800.0,35.2349,35.2691,35.2076,35.2554,26800.0
2006-07-19 10:35:00,51.58,51.79,51.58,51.73,25200.0,35.2554,35.399,35.2554,35.358,25200.0
2006-07-19 10:40:00,51.73,51.89,51.73,51.89,21600.0,35.358,35.4673,35.358,35.4673,21600.0
2006-07-19 10:45:00,51.92,51.99,51.82,51.83,30700.0,35.4878,35.5357,35.4195,35.4263,30700.0
2006-07-19 10:50:00,51.83,51.92,51.8,51.86,16100.0,35.4263,35.4878,35.4058,35.4468,16100.0
2006-07-19 10:55:00,51.84,51.84,51.6,51.76,45100.0,35.4331,35.4331,35.2691,35.3785,45100.0
2006-07-19 11:00:00,51.77,52.15,51.75,52.13,44700.0,35.3853,35.645,35.3716,35.6314,44700.0
2006-07-19 11:05:00,52.13,52.29,52.13,52.29,42200.0,35.6314,35.7407,35.6314,35.7407,42200.0
2006-07-19 11:10:00,52.36,52.43,52.27,52.4,35000.0,35.7886,35.8364,35.7271,35.8159,35000.0
2006-07-19 11:15:00,52.4,52.48,52.35,52.41,24500.0,35.8159,35.8706,35.7817,35.8227,24500.0
2006-07-19 11:20:00,52.41,52.41,52.27,52.36,21600.0,35.8227,35.8227,35.7271,35.7886,21600.0
2006-07-19 11:25:00,52.33,52.35,52.28,52.31,13700.0,35.7681,35.7817,35.7339,35.7544,13700.0
2006-07-19 11:30:00,52.31,52.32,52.22,52.29,17200.0,35.7544,35.7612,35.6929,35.7407,17200.0
2006-07-19 11:35:00,52.3,52.34,52.26,52.33,30400.0,35.7476,35.7749,35.7202,35.7681,30400.0
2006-07-19 11:40:00,52.31,52.35,52.31,52.34,12800.0,35.7544,35.7817,35.7544,35.7749,12800.0
2006-07-19 11:45:00,52.34,52.62,52.34,52.59,62300.0,35.7749,35.9663,35.7749,35.9458,62300.0
2006-07-19 11:50:00,52.6,52.6,52.41,52.44,18200.0,35.9526,35.9526,35.8227,35.8432,18200.0
2006-07-19 11:55:00,52.45,52.54,52.43,52.51,16600.0,35.8501,35.9116,35.8364,35.8911,16600.0
2006-07-19 12:00:00,52.52,52.59,52.5,52.59,18000.0,35.8979,35.9458,35.8843,35.9458,18000.0
2006-07-19 12:05:00,52.59,52.62,52.49,52.51,20000.0,35.9458,35.9663,35.8774,35.8911,20000.0
2006-07-19 12:10:00,52.47,52.56,52.37,52.4,35400.0,35.8638,35.9253,35.7954,35.8159,35400.0
2006-07-19 12:15:00,52.41,52.51,52.41,52.46,14100.0,35.8227,35.8911,35.8227,35.8569,14100.0
2006-07-19 12:20:00,52.46,52.55,52.46,52.49,18800.0,35.8569,35.9184,35.8569,35.8774,18800.0
2006-07-19 12:25:00,52.49,52.58,52.42,52.57,11500.0,35.8774,35.9389,35.8296,35.9321,11500.0
2006-07-19 12:30:00,52.57,52.63,52.54,52.62,21000.0,35.9321,35.9731,35.9116,35.9663,21000.0
2006-07-19 12:35:00,52.62,52.72,52.6,52.69,15700.0,35.9663,36.0346,35.9526,36.0141,15700.0
2006-07-19 12:40:00,52.69,52.74,52.55,52.55,22300.0,36.0141,36.0483,35.9184,35.9184,22300.0
2006-07-19 12:45:00,52.54,52.66,52.5,52.66,6300.0,35.9116,35.9936,35.8843,35.9936,6300.0
2006-07-19 12:50:00,52.64,52.7,52.61,52.66,10000.0,35.98,36.021,35.9594,35.9936,10000.0
2006-07-19 12:55:00,52.69,52.8,52.66,52.7,10100.0,36.0141,36.0893,35.9936,36.021,10100.0
2006-07-19 13:00:00,52.7,52.84,52.7,52.75,21000.0,36.021,36.1167,36.021,36.0551,21000.0
2006-07-19 13:05:00,52.77,53.0,52.77,53.0,19200.0,36.0688,36.226,36.0688,36.226,19200.0
2006-07-19 13:10:00,53.03,53.23,52.97,53.23,40300.0,36.2465,36.3832,36.2055,36.3832,40300.0
2006-07-19 13:15:00,53.23,53.28,53.11,53.16,28200.0,36.3832,36.4174,36.3012,36.3354,28200.0
2006-07-19 13:20:00,53.19,53.22,53.13,53.16,16900.0,36.3559,36.3764,36.3149,36.3354,16900.0
2006-07-19 13:25:00,53.15,53.24,53.1,53.13,15400.0,36.3285,36.3901,36.2944,36.3149,15400.0
2006-07-19 13:30:00,53.15,53.15,53.0,53.06,30000.0,36.3285,36.3285,36.226,36.267,30000.0
2006-07-19 13:35:00,53.08,53.14,52.94,52.95,24100.0,36.2807,36.3217,36.185,36.1918,24100.0
2006-07-19 13:40:00,52.95,53.05,52.95,53.03,11700.0,36.1918,36.2602,36.1918,36.2465,11700.0
2006-07-19 13:45:00,53.0,53.0,52.89,52.95,14300.0,36.226,36.226,36.1508,36.1918,14300.0
2006-07-19 13:50:00,52.97,53.1,52.97,53.1,36800.0,36.2055,36.2944,36.2055,36.2944,36800.0
2006-07-19 13:55:00,53.07,53.1,53.02,53.03,33300.0,36.2739,36.2944,36.2397,36.2465,33300.0
2006-07-19 14:00:00,53.03,53.25,53.03,53.22,38200.0,36.2465,36.3969,36.2465,36.3764,38200.0
2006-07-19 14:05:00,53.24,53.24,53.13,53.19,28100.0,36.3901,36.3901,36.3149,36.3559,28100.0
2006-07-19 14:10:00,53.23,53.23,53.15,53.21,15300.0,36.3832,36.3832,36.3285,36.3696,15300.0
2006-07-19 14:15:00,53.2,53.31,53.2,53.3,40400.0,36.3627,36.4379,36.3627,36.4311,40400.0
2006-07-19 14:20:00,53.3,53.58,53.3,53.53,40200.0,36.4311,36.6225,36.4311,36.5883,40200.0
2006-07-19 14:25:00,53.53,53.56,53.41,53.48,32000.0,36.5883,36.6088,36.5063,36.5541,32000.0
2006-07-19 14:30:00,53.51,53.56,53.38,53.38,13900.0,36.5746,36.6088,36.4857,36.4857,13900.0
2006-07-19 14:35:00,53.4,53.44,53.3,53.36,17600.0,36.4994,36.5268,36.4311,36.4721,17600.0
2006-07-19 14:40:00,53.4,53.51,53.32,53.49,15300.0,36.4994,36.5746,36.4447,36.5609,15300.0
2006-07-19 14:45:00,53.48,53.49,53.36,53.42,15700.0,36.5541,36.5609,36.4721,36.5131,15700.0
2006-07-19 14:50:00,53.47,53.55,53.47,53.52,16600.0,36.5473,36.6019,36.5473,36.5814,16600.0
2006-07-19 14:55:00,53.52,53.55,53.43,53.47,14100.0,36.5814,36.6019,36.5199,36.5473,14100.0
2006-07-19 15:00:00,53.45,53.46,53.11,53.18,29800.0,36.5336,36.5404,36.3012,36.349,29800.0
2006-07-19 15:05:00,53.17,53.18,52.96,53.04,36200.0,36.3422,36.349,36.1987,36.2534,36200.0
2006-07-19 15:10:00,53.05,53.07,52.96,53.04,26300.0,36.2602,36.2739,36.1987,36.2534,26300.0
2006-07-19 15:15:00,53.03,53.1,52.96,53.05,27100.0,36.2465,36.2944,36.1987,36.2602,27100.0
2006-07-19 15:20:00,53.04,53.14,53.02,53.08,34900.0,36.2534,36.3217,36.2397,36.2807,34900.0
2006-07-19 15:25:00,53.08,53.13,53.06,53.12,26100.0,36.2807,36.3149,36.267,36.308,26100.0
2006-07-19 15:30:00,53.11,53.15,52.99,53.01,45000.0,36.3012,36.3285,36.2192,36.2329,45000.0
2006-07-19 15:35:00,53.01,53.03,52.97,53.0,28100.0,36.2329,36.2465,36.2055,36.226,28100.0
2006-07-19 15:40:00,53.01,53.09,53.0,53.03,25800.0,36.2329,36.2875,36.226,36.2465,25800.0
2006-07-19 15:45:00,53.02,53.07,52.95,53.0,113900.0,36.2397,36.2739,36.1918,36.226,113900.0
2006-07-19 15:50:00,53.0,53.07,52.95,52.95,29900.0,36.226,36.2739,36.1918,36.1918,29900.0
2006-07-19 15:55:00,52.98,53.09,52.94,53.08,41000.0,36.2123,36.2875,36.185,36.2807,41000.0
2006-07-20 09:30:00,53.06,53.3,53.06,53.24,10700.0,36.267,36.4311,36.267,36.3901,10700.0
2006-07-20 09:35:00,53.25,53.3,53.1,53.13,7700.0,36.3969,36.4311,36.2944,36.3149,7700.0
2006-07-20 09:40:00,53.12,53.13,52.85,52.85,13000.0,36.308,36.3149,36.1235,36.1235,13000.0
2006-07-20 09:45:00,52.86,53.07,52.85,53.03,15800.0,36.1303,36.2739,36.1235,36.2465,15800.0
2006-07-20 09:50:00,53.05,53.15,52.8,52.83,26300.0,36.2602,36.3285,36.0893,36.1098,26300.0
2006-07-20 09:55:00,52.83,52.85,52.56,52.67,27400.0,36.1098,36.1235,35.9253,36.0005,27400.0
2006-07-20 10:00:00,52.63,52.63,52.1,52.1,66700.0,35.9731,35.9731,35.6109,35.6109,66700.0
2006-07-20 10:05:00,52.11,52.27,52.05,52.19,50900.0,35.6177,35.7271,35.5767,35.6724,50900.0
2006-07-20 10:10:00,52.21,52.39,52.19,52.32,20200.0,35.686,35.8091,35.6724,35.7612,20200.0
2006-07-20 10:15:00,52.3,52.45,52.27,52.45,123600.0,35.7476,35.8501,35.7271,35.8501,123600.0
2006-07-20 10:20:00,52.46,52.6,52.42,52.42,34600.0,35.8569,35.9526,35.8296,35.8296,34600.0
2006-07-20 10:25:00,52.44,52.55,52.24,52.3,69600.0,35.8432,35.9184,35.7065,35.7476,69600.0
2006-07-20 10:30:00,52.32,52.32,52.2,52.24,5300.0,35.7612,35.7612,35.6792,35.7065,5300.0
2006-07-20 10:35:00,52.22,52.31,52.22,52.26,14000.0,35.6929,35.7544,35.6929,35.7202,14000.0
2006-07-20 10:40:00,52.26,52.35,52.24,52.24,4700.0,35.7202,35.7817,35.7065,35.7065,4700.0
2006-07-20 10:45:00,52.24,52.26,52.08,52.13,21500.0,35.7065,35.7202,35.5972,35.6314,21500.0
2006-07-20 10:50:00,52.18,52.45,52.15,52.45,49800.0,35.6655,35.8501,35.645,35.8501,49800.0
2006-07-20 10:55:00,52.43,52.55,52.39,52.48,25800.0,35.8364,35.9184,35.8091,35.8706,25800.0
2006-07-20 11:00:00,52.49,52.49,52.27,52.31,33800.0,35.8774,35.8774,35.7271,35.7544,33800.0
2006-07-20 11:05:00,52.33,52.4,52.3,52.38,10400.0,35.7681,35.8159,35.7476,35.8022,10400.0
2006-07-20 11:10:00,52.37,52.49,52.37,52.48,42200.0,35.7954,35.8774,35.7954,35.8706,42200.0
2006-07-20 11:15:00,52.52,52.53,52.3,52.36,18100.0,35.8979,35.9048,35.7476,35.7886,18100.0
2006-07-20 11:20:00,52.37,52.4,52.3,52.32,7500.0,35.7954,35.8159,35.7476,35.7612,7500.0
2006-07-20 11:25:00,52.32,52.37,52.25,52.25,11900.0,35.7612,35.7954,35.7134,35.7134,11900.0
2006-07-20 11:30:00,52.25,52.25,52.0,52.04,46100.0,35.7134,35.7134,35.5425,35.5698,46100.0
2006-07-20 11:35:00,52.05,53.0,52.04,52.24,29500.0,35.5767,36.226,35.5698,35.7065,29500.0
2006-07-20 11:40:00,52.24,52.24,52.08,52.21,23000.0,35.7065,35.7065,35.5972,35.686,23000.0
2006-07-20 11:45:00,52.21,52.26,52.13,52.2,33300.0,35.686,35.7202,35.6314,35.6792,33300.0
2006-07-20 11:50:00,52.2,52.25,52.2,52.24,8600.0,35.6792,35.7134,35.6792,35.7065,8600.0
2006-07-20 11:55:00,52.22,52.27,52.22,52.27,8300.0,35.6929,35.7271,35.6929,35.7271,8300.0
2006-07-20 12:00:00,52.27,52.33,52.23,52.33,7200.0,35.7271,35.7681,35.6997,35.7681,7200.0
2006-07-20 12:05:00,52.33,52.44,52.33,52.43,13900.0,35.7681,35.8432,35.7681,35.8364,13900.0
2006-07-20 12:10:00,52.43,52.46,52.42,52.42,11300.0,35.8364,35.8569,35.8296,35.8296,11300.0
2006-07-20 12:15:00,52.41,52.41,52.36,52.38,10100.0,35.8227,35.8227,35.7886,35.8022,10100.0
2006-07-20 12:20:00,52.38,52.38,52.28,52.32,8100.0,35.8022,35.8022,35.7339,35.7612,8100.0
2006-07-20 12:25:00,52.35,52.39,52.22,52.22,12400.0,35.7817,35.8091,35.6929,35.6929,12400.0
2006-07-20 12:30:00,52.21,52.21,52.07,52.07,12200.0,35.686,35.686,35.5904,35.5904,12200.0
2006-07-20 12:35:00,52.08,52.14,52.07,52.14,12400.0,35.5972,35.6382,35.5904,35.6382,12400.0
2006-07-20 12:40:00,52.15,52.17,52.14,52.17,6200.0,35.645,35.6587,35.6382,35.6587,6200.0
2006-07-20 12:45:00,52.19,52.2,52.15,52.15,16200.0,35.6724,35.6792,35.645,35.645,16200.0
2006-07-20 12:50:00,52.14,52.15,52.08,52.14,4500.0,35.6382,35.645,35.5972,35.6382,4500.0
2006-07-20 12:55:00,52.14,52.21,52.12,52.21,7000.0,35.6382,35.686,35.6245,35.686,7000.0
2006-07-20 13:00:00,52.21,52.25,52.18,52.22,5800.0,35.686,35.7134,35.6655,35.6929,5800.0
2006-07-20 13:05:00,52.21,52.21,52.13,52.2,4900.0,35.686,35.686,35.6314,35.6792,4900.0
2006-07-20 13:10:00,52.2,52.2,52.13,52.18,4400.0,35.6792,35.6792,35.6314,35.6655,4400.0
2006-07-20 13:15:00,52.17,52.29,52.17,52.29,5100.0,35.6587,35.7407,35.6587,35.7407,5100.0
2006-07-20 13:20:00,52.28,52.32,52.27,52.32,5900.0,35.7339,35.7612,35.7271,35.7612,5900.0
2006-07-20 13:25:00,52.31,52.31,52.22,52.23,3400.0,35.7544,35.7544,35.6929,35.6997,3400.0
2006-07-20 13:30:00,52.22,52.22,52.16,52.17,2400.0,35.6929,35.6929,35.6519,35.6587,2400.0
2006-07-20 13:35:00,52.18,52.2,52.15,52.15,4600.0,35.6655,35.6792,35.645,35.645,4600.0
2006-07-20 13:40:00,52.16,52.18,52.09,52.09,25600.0,35.6519,35.6655,35.604,35.604,25600.0
2006-07-20 13:45:00,52.06,52.19,52.02,52.19,25500.0,35.5835,35.6724,35.5562,35.6724,25500.0
2006-07-20 13:50:00,52.21,52.22,52.16,52.21,15100.0,35.686,35.6929,35.6519,35.686,15100.0
2006-07-20 13:55:00,52.22,52.29,52.2,52.27,8100.0,35.6929,35.7407,35.6792,35.7271,8100.0
2006-07-20 14:00:00,52.27,52.35,52.14,52.16,19000.0,35.7271,35.7817,35.6382,35.6519,19000.0
2006-07-20 14:05:00,52.21,52.22,52.02,52.02,15200.0,35.686,35.6929,35.5562,35.5562,15200.0
2006-07-20 14:10:00,52.02,52.2,52.01,52.05,18800.0,35.5562,35.6792,35.5493,35.5767,18800.0
2006-07-20 14:15:00,52.1,52.1,51.91,52.01,16800.0,35.6109,35.6109,35.481,35.5493,16800.0
2006-07-20 14:20:00,51.97,51.97,51.89,51.93,11700.0,35.522,35.522,35.4673,35.4947,11700.0
2006-07-20 14:25:00,51.92,52.0,51.9,51.97,14400.0,35.4878,35.5425,35.4742,35.522,14400.0
2006-07-20 14:30:00,51.96,51.98,51.88,51.96,14500.0,35.5152,35.5288,35.4605,35.5152,14500.0
2006-07-20 14:35:00,51.96,51.98,51.9,51.94,9900.0,35.5152,35.5288,35.4742,35.5015,9900.0
2006-07-20 14:40:00,51.91,51.92,51.86,51.89,11200.0,35.481,35.4878,35.4468,35.4673,11200.0
2006-07-20 14:45:00,51.87,51.97,51.82,51.97,16200.0,35.4536,35.522,35.4195,35.522,16200.0
2006-07-20 14:50:00,51.98,52.04,51.96,52.0,8500.0,35.5288,35.5698,35.5152,35.5425,8500.0
2006-07-20 14:55:00,52.01,52.11,52.01,52.01,10200.0,35.5493,35.6177,35.5493,35.5493,10200.0
2006-07-20 15:00:00,52.0,52.09,52.0,52.02,14200.0,35.5425,35.604,35.5425,35.5562,14200.0
2006-07-20 15:05:00,52.02,52.28,52.01,52.11,23300.0,35.5562,35.7339,35.5493,35.6177,23300.0
2006-07-20 15:10:00,52.09,52.14,52.07,52.12,7700.0,35.604,35.6382,35.5904,35.6245,7700.0
2006-07-20 15:15:00,52.12,52.2,52.09,52.15,9700.0,35.6245,35.6792,35.604,35.645,9700.0
2006-07-20 15:20:00,52.15,52.15,51.96,51.96,13100.0,35.645,35.645,35.5152,35.5152,13100.0
2006-07-20 15:25:00,51.96,52.0,51.91,52.0,14200.0,35.5152,35.5425,35.481,35.5425,14200.0
2006-07-20 15:30:00,51.99,52.04,51.95,51.98,11000.0,35.5357,35.5698,35.5083,35.5288,11000.0
2006-07-20 15:35:00,51.95,51.98,51.95,51.98,8400.0,35.5083,35.5288,35.5083,35.5288,8400.0
2006-07-20 15:40:00,51.98,52.07,51.96,52.04,14500.0,35.5288,35.5904,35.5152,35.5698,14500.0
2006-07-20 15:45:00,51.99,52.01,51.72,51.73,36900.0,35.5357,35.5493,35.3511,35.358,36900.0
2006-07-20 15:50:00,51.73,51.83,51.68,51.76,38100.0,35.358,35.4263,35.3238,35.3785,38100.0
2006-07-20 15:55:00,51.75,51.77,51.7,51.7,22600.0,35.3716,35.3853,35.3375,35.3375,22600.0
2006-07-21 09:30:00,51.71,51.71,51.21,51.33,44800.0,35.3443,35.3443,35.0025,35.0846,44800.0
2006-07-21 09:35:00,51.31,51.31,51.0,51.0,19100.0,35.0709,35.0709,34.859,34.859,19100.0
2006-07-21 09:40:00,50.99,51.32,50.99,51.28,23000.0,34.8522,35.0777,34.8522,35.0504,23000.0
2006-07-21 09:45:00,51.22,51.25,51.0,51.0,9100.0,35.0094,35.0299,34.859,34.859,9100.0
2006-07-21 09:50:00,51.0,51.26,50.96,51.22,38600.0,34.859,35.0367,34.8317,35.0094,38600.0
2006-07-21 09:55:00,51.23,51.31,51.05,51.05,15200.0,35.0162,35.0709,34.8932,34.8932,15200.0
2006-07-21 10:00:00,51.06,51.06,50.83,50.83,29000.0,34.9,34.9,34.7428,34.7428,29000.0
2006-07-21 10:05:00,50.82,51.06,50.82,50.97,22600.0,34.736,34.9,34.736,34.8385,22600.0
2006-07-21 10:10:00,50.95,51.08,50.89,51.0,16700.0,34.8248,34.9137,34.7838,34.859,16700.0
2006-07-21 10:15:00,50.98,51.31,50.93,51.31,15200.0,34.8453,35.0709,34.8111,35.0709,15200.0
2006-07-21 10:20:00,51.31,51.55,51.3,51.44,15100.0,35.0709,35.2349,35.064,35.1597,15100.0
2006-07-21 10:25:00,51.42,51.53,51.36,51.44,23600.0,35.1461,35.2213,35.1051,35.1597,23600.0
2006-07-21 10:30:00,51.43,51.63,51.39,51.62,42000.0,35.1529,35.2896,35.1256,35.2828,42000.0
2006-07-21 10:35:00,51.61,51.84,51.61,51.83,49300.0,35.2759,35.4331,35.2759,35.4263,49300.0
2006-07-21 10:40:00,51.84,51.84,51.6,51.61,46500.0,35.4331,35.4331,35.2691,35.2759,46500.0
2006-07-21 10:45:00,51.61,51.85,51.58,51.85,46600.0,35.2759,35.44,35.2554,35.44,46600.0
2006-07-21 10:50:00,51.91,52.11,51.83,52.11,62900.0,35.481,35.6177,35.4263,35.6177,62900.0
2006-07-21 10:55:00,52.11,52.12,51.99,52.1,26800.0,35.6177,35.6245,35.5357,35.6109,26800.0
2006-07-21 11:00:00,52.09,52.1,51.98,51.98,8400.0,35.604,35.6109,35.5288,35.5288,8400.0
2006-07-21 11:05:00,51.96,51.98,51.71,51.72,11200.0,35.5152,35.5288,35.3443,35.3511,11200.0
2006-07-21 11:10:00,51.73,51.73,51.47,51.49,16900.0,35.358,35.358,35.1802,35.1939,16900.0
2006-07-21 11:15:00,51.49,51.54,51.44,51.48,15600.0,35.1939,35.2281,35.1597,35.1871,15600.0
2006-07-21 11:20:00,51.49,51.51,51.41,51.41,4600.0,35.1939,35.2076,35.1392,35.1392,4600.0
2006-07-21 11:25:00,51.41,51.47,51.35,51.37,10100.0,35.1392,35.1802,35.0982,35.1119,10100.0
2006-07-21 11:30:00,51.39,51.49,51.39,51.49,6800.0,35.1256,35.1939,35.1256,35.1939,6800.0
2006-07-21 11:35:00,51.49,51.74,51.49,51.74,20900.0,35.1939,35.3648,35.1939,35.3648,20900.0
2006-07-21 11:40:00,51.74,51.96,51.74,51.95,23000.0,35.3648,35.5152,35.3648,35.5083,23000.0
2006-07-21 11:45:00,51.96,52.07,51.95,52.07,33200.0,35.5152,35.5904,35.5083,35.5904,33200.0
2006-07-21 11:50:00,52.06,52.14,51.98,52.06,45300.0,35.5835,35.6382,35.5288,35.5835,45300.0
2006-07-21 11:55:00,52.07,52.2,51.96,52.04,33700.0,35.5904,35.6792,35.5152,35.5698,33700.0
2006-07-21 12:00:00,52.05,52.12,52.05,52.05,17600.0,35.5767,35.6245,35.5767,35.5767,17600.0
2006-07-21 12:05:00,52.01,52.06,52.0,52.0,27700.0,35.5493,35.5835,35.5425,35.5425,27700.0
2006-07-21 12:10:00,52.0,52.07,51.87,52.02,40800.0,35.5425,35.5904,35.4536,35.5562,40800.0
2006-07-21 12:15:00,52.02,52.08,51.94,52.08,41600.0,35.5562,35.5972,35.5015,35.5972,41600.0
2006-07-21 12:20:00,52.07,52.09,52.0,52.07,22700.0,35.5904,35.604,35.5425,35.5904,22700.0
2006-07-21 12:25:00,52.11,52.15,52.04,52.15,7900.0,35.6177,35.645,35.5698,35.645,7900.0
2006-07-21 12:30:00,52.12,52.18,52.12,52.15,7200.0,35.6245,35.6655,35.6245,35.645,7200.0
2006-07-21 12:35:00,52.15,52.15,52.06,52.08,42100.0,35.645,35.645,35.5835,35.5972,42100.0
2006-07-21 12:40:00,52.07,52.29,52.06,52.26,38000.0,35.5904,35.7407,35.5835,35.7202,38000.0
2006-07-21 12:45:00,52.32,52.32,52.18,52.18,23100.0,35.7612,35.7612,35.6655,35.6655,23100.0
2006-07-21 12:50:00,52.14,52.23,52.1,52.2,11100.0,35.6382,35.6997,35.6109,35.6792,11100.0
2006-07-21 12:55:00,52.2,52.25,52.14,52.21,13000.0,35.6792,35.7134,35.6382,35.686,13000.0
2006-07-21 13:00:00,52.21,52.24,52.17,52.2,26900.0,35.686,35.7065,35.6587,35.6792,26900.0
2006-07-21 13:05:00,52.17,52.36,52.15,52.29,17100.0,35.6587,35.7886,35.645,35.7407,17100.0
2006-07-21 13:10:00,52.29,52.4,52.27,52.32,20200.0,35.7407,35.8159,35.7271,35.7612,20200.0
2006-07-21 13:15:00,52.32,52.41,52.26,52.31,12600.0,35.7612,35.8227,35.7202,35.7544,12600.0
2006-07-21 13:20:00,52.31,52.31,52.23,52.28,11500.0,35.7544,35.7544,35.6997,35.7339,11500.0
2006-07-21 13:25:00,52.26,52.4,52.26,52.34,6000.0,35.7202,35.8159,35.7202,35.7749,6000.0
2006-07-21 13:30:00,52.34,52.38,52.3,52.36,12400.0,35.7749,35.8022,35.7476,35.7886,12400.0
2006-07-21 13:35:00,52.38,52.4,52.32,52.35,10600.0,35.8022,35.8159,35.7612,35.7817,10600.0
2006-07-21 13:40:00,52.29,52.44,52.29,52.32,14100.0,35.7407,35.8432,35.7407,35.7612,14100.0
2006-07-21 13:45:00,52.31,52.43,52.28,52.4,11900.0,35.7544,35.8364,35.7339,35.8159,11900.0
2006-07-21 13:50:00,52.39,52.41,52.31,52.31,7800.0,35.8091,35.8227,35.7544,35.7544,7800.0
2006-07-21 13:55:00,52.34,52.41,52.32,52.41,9800.0,35.7749,35.8227,35.7612,35.8227,9800.0
2006-07-21 14:00:00,52.36,52.4,52.25,52.35,8900.0,35.7886,35.8159,35.7134,35.7817,8900.0
2006-07-21 14:05:00,52.35,52.44,52.28,52.33,10200.0,35.7817,35.8432,35.7339,35.7681,10200.0
2006-07-21 14:10:00,52.33,52.35,52.28,52.31,8500.0,35.7681,35.7817,35.7339,35.7544,8500.0
2006-07-21 14:15:00,52.31,52.36,52.29,52.36,7100.0,35.7544,35.7886,35.7407,35.7886,7100.0
2006-07-21 14:20:00,52.37,52.38,52.25,52.29,10200.0,35.7954,35.8022,35.7134,35.7407,10200.0
2006-07-21 14:25:00,52.29,52.34,52.26,52.32,10000.0,35.7407,35.7749,35.7202,35.7612,10000.0
2006-07-21 14:30:00,52.31,52.38,52.28,52.29,10100.0,35.7544,35.8022,35.7339,35.7407,10100.0
2006-07-21 14:35:00,52.3,52.3,52.19,52.28,16100.0,35.7476,35.7476,35.6724,35.7339,16100.0
2006-07-21 14:40:00,52.28,52.31,52.19,52.19,7800.0,35.7339,35.7544,35.6724,35.6724,7800.0
2006-07-21 14:45:00,52.2,52.24,52.19,52.19,7100.0,35.6792,35.7065,35.6724,35.6724,7100.0
2006-07-21 14:50:00,52.14,52.15,52.07,52.07,11300.0,35.6382,35.645,35.5904,35.5904,11300.0
2006-07-21 14:55:00,52.07,52.08,52.01,52.04,8600.0,35.5904,35.5972,35.5493,35.5698,8600.0
2006-07-21 15:00:00,52.02,52.02,51.91,51.94,18800.0,35.5562,35.5562,35.481,35.5015,18800.0
2006-07-21 15:05:00,51.95,51.95,51.89,51.93,23600.0,35.5083,35.5083,35.4673,35.4947,23600.0
2006-07-21 15:10:00,51.91,51.91,51.88,51.9,49000.0,35.481,35.481,35.4605,35.4742,49000.0
2006-07-21 15:15:00,51.9,52.0,51.86,51.86,28000.0,35.4742,35.5425,35.4468,35.4468,28000.0
2006-07-21 15:20:00,51.84,51.95,51.84,51.91,15000.0,35.4331,35.5083,35.4331,35.481,15000.0
2006-07-21 15:25:00,51.92,52.05,51.92,52.05,25200.0,35.4878,35.5767,35.4878,35.5767,25200.0
2006-07-21 15:30:00,52.04,52.07,52.0,52.02,21900.0,35.5698,35.5904,35.5425,35.5562,21900.0
2006-07-21 15:35:00,52.04,52.19,52.04,52.16,26800.0,35.5698,35.6724,35.5698,35.6519,26800.0
2006-07-21 15:40:00,52.16,52.26,52.15,52.19,49100.0,35.6519,35.7202,35.645,35.6724,49100.0
2006-07-21 15:45:00,52.19,52.27,52.14,52.23,39300.0,35.6724,35.7271,35.6382,35.6997,39300.0
2006-07-21 15:50:00,52.23,52.27,52.17,52.24,49800.0,35.6997,35.7271,35.6587,35.7065,49800.0
2006-07-21 15:55:00,52.24,52.26,52.17,52.2,88600.0,35.7065,35.7202,35.6587,35.6792,88600.0
2006-07-24 09:30:00,52.23,52.93,52.23,52.89,31100.0,35.6997,36.1782,35.6997,36.1508,31100.0
2006-07-24 09:35:00,52.93,53.38,52.89,53.3,41500.0,36.1782,36.4857,36.1508,36.4311,41500.0
2006-07-24 09:40:00,53.22,53.5,53.08,53.41,37800.0,36.3764,36.5678,36.2807,36.5063,37800.0
2006-07-24 09:45:00,53.39,53.48,53.25,53.34,29300.0,36.4926,36.5541,36.3969,36.4584,29300.0
2006-07-24 09:50:00,53.34,53.34,53.07,53.25,17100.0,36.4584,36.4584,36.2739,36.3969,17100.0
2006-07-24 09:55:00,53.26,53.26,53.09,53.14,18400.0,36.4037,36.4037,36.2875,36.3217,18400.0
2006-07-24 10:00:00,53.1,53.12,52.8,52.85,19300.0,36.2944,36.308,36.0893,36.1235,19300.0
2006-07-24 10:05:00,52.86,52.91,52.78,52.86,13700.0,36.1303,36.1645,36.0756,36.1303,13700.0
2006-07-24 10:10:00,52.84,53.04,52.83,52.96,9300.0,36.1167,36.2534,36.1098,36.1987,9300.0
2006-07-24 10:15:00,52.97,53.02,52.82,52.93,24000.0,36.2055,36.2397,36.103,36.1782,24000.0
2006-07-24 10:20:00,52.92,53.02,52.91,52.98,14700.0,36.1713,36.2397,36.1645,36.2123,14700.0
2006-07-24 10:25:00,52.97,53.09,52.97,53.06,15700.0,36.2055,36.2875,36.2055,36.267,15700.0
2006-07-24 10:30:00,53.05,53.13,53.03,53.11,11300.0,36.2602,36.3149,36.2465,36.3012,11300.0
2006-07-24 10:35:00,53.1,53.16,53.02,53.05,42200.0,36.2944,36.3354,36.2397,36.2602,42200.0
2006-07-24 10:40:00,53.06,53.14,53.04,53.1,16400.0,36.267,36.3217,36.2534,36.2944,16400.0
2006-07-24 10:45:00,53.09,53.25,53.08,53.25,10200.0,36.2875,36.3969,36.2807,36.3969,10200.0
2006-07-24 10:50:00,53.25,53.37,53.21,53.29,38400.0,36.3969,36.4789,36.3696,36.4242,38400.0
2006-07-24 10:55:00,53.3,53.35,53.26,53.29,5900.0,36.4311,36.4652,36.4037,36.4242,5900.0
2006-07-24 11:00:00,53.29,53.38,53.29,53.35,13900.0,36.4242,36.4857,36.4242,36.4652,13900.0
2006-07-24 11:05:00,53.37,53.57,53.34,53.5,48600.0,36.4789,36.6156,36.4584,36.5678,48600.0
2006-07-24 11:10:00,53.49,53.64,53.49,53.51,10700.0,36.5609,36.6635,36.5609,36.5746,10700.0
2006-07-24 11:15:00,53.55,53.61,53.52,53.61,9600.0,36.6019,36.643,36.5814,36.643,9600.0
2006-07-24 11:20:00,53.61,53.61,53.46,53.48,24600.0,36.643,36.643,36.5404,36.5541,24600.0
2006-07-24 11:25:00,53.5,53.53,53.47,53.53,19700.0,36.5678,36.5883,36.5473,36.5883,19700.0
2006-07-24 11:30:00,53.5,53.6,53.48,53.57,32400.0,36.5678,36.6361,36.5541,36.6156,32400.0
2006-07-24 11:35:00,53.56,53.6,53.54,53.56,23900.0,36.6088,36.6361,36.5951,36.6088,23900.0
2006-07-24 11:40:00,53.56,53.67,53.56,53.62,17500.0,36.6088,36.684,36.6088,36.6498,17500.0
2006-07-24 11:45:00,53.62,53.69,53.62,53.69,6700.0,36.6498,36.6976,36.6498,36.6976,6700.0
2006-07-24 11:50:00,53.69,53.71,53.67,53.7,12700.0,36.6976,36.7113,36.684,36.7045,12700.0
2006-07-24 11:55:00,53.7,53.71,53.62,53.7,18300.0,36.7045,36.7113,36.6498,36.7045,18300.0
2006-07-24 12:00:00,53.7,53.7,53.64,53.65,25500.0,36.7045,36.7045,36.6635,36.6703,25500.0
2006-07-24 12:05:00,53.64,53.65,53.5,53.51,18800.0,36.6635,36.6703,36.5678,36.5746,18800.0
2006-07-24 12:10:00,53.48,53.54,53.46,53.52,12600.0,36.5541,36.5951,36.5404,36.5814,12600.0
2006-07-24 12:15:00,53.51,53.54,53.47,53.48,20400.0,36.5746,36.5951,36.5473,36.5541,20400.0
2006-07-24 12:20:00,53.46,53.52,53.46,53.49,8100.0,36.5404,36.5814,36.5404,36.5609,8100.0
2006-07-24 12:25:00,53.45,53.6,53.42,53.56,17300.0,36.5336,36.6361,36.5131,36.6088,17300.0
2006-07-24 12:30:00,53.58,53.61,53.46,53.56,55500.0,36.6225,36.643,36.5404,36.6088,55500.0
2006-07-24 12:35:00,53.57,53.65,53.45,53.48,92000.0,36.6156,36.6703,36.5336,36.5541,92000.0
2006-07-24 12:40:00,53.48,53.6,53.47,53.55,19000.0,36.5541,36.6361,36.5473,36.6019,19000.0
2006-07-24 12:45:00,53.55,53.55,53.42,53.45,5800.0,36.6019,36.6019,36.5131,36.5336,5800.0
2006-07-24 12:50:00,53.45,53.45,53.39,53.4,6300.0,36.5336,36.5336,36.4926,36.4994,6300.0
2006-07-24 12:55:00,53.42,53.42,53.29,53.34,9900.0,36.5131,36.5131,36.4242,36.4584,9900.0
2006-07-24 13:00:00,53.35,53.46,53.35,53.45,5500.0,36.4652,36.5404,36.4652,36.5336,5500.0
2006-07-24 13:05:00,53.45,53.47,53.37,53.45,8500.0,36.5336,36.5473,36.4789,36.5336,8500.0
2006-07-24 13:10:00,53.48,53.49,53.43,53.46,5900.0,36.5541,36.5609,36.5199,36.5404,5900.0
2006-07-24 13:15:00,53.45,53.45,53.31,53.38,10400.0,36.5336,36.5336,36.4379,36.4857,10400.0
2006-07-24 13:20:00,53.38,53.38,53.31,53.32,2800.0,36.4857,36.4857,36.4379,36.4447,2800.0
2006-07-24 13:25:00,53.34,53.34,53.14,53.14,8200.0,36.4584,36.4584,36.3217,36.3217,8200.0
2006-07-24 13:30:00,53.15,53.37,53.1,53.36,11700.0,36.3285,36.4789,36.2944,36.4721,11700.0
2006-07-24 13:35:00,53.36,53.37,53.25,53.3,8400.0,36.4721,36.4789,36.3969,36.4311,8400.0
2006-07-24 13:40:00,53.29,53.3,53.15,53.15,13200.0,36.4242,36.4311,36.3285,36.3285,13200.0
2006-07-24 13:45:00,53.18,53.18,53.1,53.14,6600.0,36.349,36.349,36.2944,36.3217,6600.0
2006-07-24 13:50:00,53.14,53.22,53.08,53.08,7500.0,36.3217,36.3764,36.2807,36.2807,7500.0
2006-07-24 13:55:00,53.07,53.1,53.07,53.07,11000.0,36.2739,36.2944,36.2739,36.2739,11000.0
2006-07-24 14:00:00,53.08,53.25,53.08,53.25,8000.0,36.2807,36.3969,36.2807,36.3969,8000.0
2006-07-24 14:05:00,53.25,53.28,53.24,53.25,2600.0,36.3969,36.4174,36.3901,36.3969,2600.0
2006-07-24 14:10:00,53.23,53.23,53.04,53.09,10800.0,36.3832,36.3832,36.2534,36.2875,10800.0
2006-07-24 14:15:00,53.13,53.27,53.12,53.24,5600.0,36.3149,36.4106,36.308,36.3901,5600.0
2006-07-24 14:20:00,53.26,53.26,53.17,53.23,7800.0,36.4037,36.4037,36.3422,36.3832,7800.0
2006-07-24 14:25:00,53.23,53.28,53.19,53.19,9400.0,36.3832,36.4174,36.3559,36.3559,9400.0
2006-07-24 14:30:00,53.18,53.3,53.17,53.28,10200.0,36.349,36.4311,36.3422,36.4174,10200.0
2006-07-24 14:35:00,53.29,53.35,53.24,53.29,9100.0,36.4242,36.4652,36.3901,36.4242,9100.0
2006-07-24 14:40:00,53.28,53.37,53.24,53.25,27800.0,36.4174,36.4789,36.3901,36.3969,27800.0
2006-07-24 14:45:00,53.24,53.25,53.16,53.16,2500.0,36.3901,36.3969,36.3354,36.3354,2500.0
2006-07-24 14:50:00,53.18,53.29,53.12,53.22,7300.0,36.349,36.4242,36.308,36.3764,7300.0
2006-07-24 14:55:00,53.22,53.25,53.19,53.22,18200.0,36.3764,36.3969,36.3559,36.3764,18200.0
2006-07-24 15:00:00,53.21,53.25,53.2,53.24,5900.0,36.3696,36.3969,36.3627,36.3901,5900.0
2006-07-24 15:05:00,53.24,53.27,53.2,53.26,31800.0,36.3901,36.4106,36.3627,36.4037,31800.0
2006-07-24 15:10:00,53.28,53.41,53.28,53.36,33700.0,36.4174,36.5063,36.4174,36.4721,33700.0
2006-07-24 15:15:00,53.36,53.44,53.36,53.39,21700.0,36.4721,36.5268,36.4721,36.4926,21700.0
2006-07-24 15:20:00,53.39,53.49,53.34,53.4,25600.0,36.4926,36.5609,36.4584,36.4994,25600.0
2006-07-24 15:25:00,53.39,53.4,53.32,53.33,31000.0,36.4926,36.4994,36.4447,36.4516,31000.0
2006-07-24 15:30:00,53.33,53.34,53.22,53.25,19800.0,36.4516,36.4584,36.3764,36.3969,19800.0
2006-07-24 15:35:00,53.24,53.26,53.12,53.12,15400.0,36.3901,36.4037,36.308,36.308,15400.0
2006-07-24 15:40:00,53.13,53.16,53.07,53.09,13600.0,36.3149,36.3354,36.2739,36.2875,13600.0
2006-07-24 15:45:00,53.09,53.17,53.06,53.13,22300.0,36.2875,36.3422,36.267,36.3149,22300.0
2006-07-24 15:50:00,53.15,53.17,53.06,53.09,23800.0,36.3285,36.3422,36.267,36.2875,23800.0
2006-07-24 15:55:00,53.09,53.14,53.06,53.14,47300.0,36.2875,36.3217,36.267,36.3217,47300.0
2006-07-25 09:30:00,53.3,53.3,53.04,53.21,17400.0,36.4311,36.4311,36.2534,36.3696,17400.0
2006-07-25 09:35:00,53.32,53.36,52.75,52.76,11300.0,36.4447,36.4721,36.0551,36.062,11300.0
2006-07-25 09:40:00,52.76,53.07,52.74,52.95,9300.0,36.062,36.2739,36.0483,36.1918,9300.0
2006-07-25 09:45:00,52.95,53.04,52.93,53.02,12600.0,36.1918,36.2534,36.1782,36.2397,12600.0
2006-07-25 09:50:00,53.02,53.1,53.0,53.0,24800.0,36.2397,36.2944,36.226,36.226,24800.0
2006-07-25 09:55:00,53.01,53.11,53.0,53.11,20900.0,36.2329,36.3012,36.226,36.3012,20900.0
2006-07-25 10:00:00,53.1,53.37,53.07,53.37,31300.0,36.2944,36.4789,36.2739,36.4789,31300.0
2006-07-25 10:05:00,53.39,53.7,53.35,53.68,28800.0,36.4926,36.7045,36.4652,36.6908,28800.0
2006-07-25 10:10:00,53.64,53.86,53.59,53.86,16600.0,36.6635,36.8138,36.6293,36.8138,16600.0
2006-07-25 10:15:00,53.87,53.99,53.81,53.9,19800.0,36.8207,36.9027,36.7797,36.8412,19800.0
2006-07-25 10:20:00,53.91,53.91,53.79,53.85,16300.0,36.848,36.848,36.766,36.807,16300.0
2006-07-25 10:25:00,53.85,53.85,53.67,53.67,12100.0,36.807,36.807,36.684,36.684,12100.0
2006-07-25 10:30:00,53.67,53.7,53.38,53.41,39300.0,36.684,36.7045,36.4857,36.5063,39300.0
2006-07-25 10:35:00,53.4,53.44,53.2,53.21,19800.0,36.4994,36.5268,36.3627,36.3696,19800.0
2006-07-25 10:40:00,53.21,53.21,52.9,53.14,27700.0,36.3696,36.3696,36.1577,36.3217,27700.0
2006-07-25 10:45:00,53.21,53.31,53.04,53.08,22200.0,36.3696,36.4379,36.2534,36.2807,22200.0
2006-07-25 10:50:00,53.1,53.17,52.98,53.08,13500.0,36.2944,36.3422,36.2123,36.2807,13500.0
2006-07-25 10:55:00,53.1,53.15,53.07,53.14,10500.0,36.2944,36.3285,36.2739,36.3217,10500.0
2006-07-25 11:00:00,53.16,53.16,53.01,53.01,20000.0,36.3354,36.3354,36.2329,36.2329,20000.0
2006-07-25 11:05:00,53.0,53.05,52.88,52.93,7900.0,36.226,36.2602,36.144,36.1782,7900.0
2006-07-25 11:10:00,52.94,53.0,52.86,52.9,7100.0,36.185,36.226,36.1303,36.1577,7100.0
2006-07-25 11:15:00,52.9,52.9,52.7,52.85,9200.0,36.1577,36.1577,36.021,36.1235,9200.0
2006-07-25 11:20:00,52.84,52.92,52.81,52.92,6000.0,36.1167,36.1713,36.0961,36.1713,6000.0
2006-07-25 11:25:00,52.92,53.06,52.88,53.06,9100.0,36.1713,36.267,36.144,36.267,9100.0
2006-07-25 11:30:00,53.07,53.07,52.97,53.05,7600.0,36.2739,36.2739,36.2055,36.2602,7600.0
2006-07-25 11:35:00,53.04,53.05,52.92,52.98,4700.0,36.2534,36.2602,36.1713,36.2123,4700.0
2006-07-25 11:40:00,52.99,53.0,52.93,52.99,8000.0,36.2192,36.226,36.1782,36.2192,8000.0
2006-07-25 11:45:00,52.98,52.99,52.84,52.9,5900.0,36.2123,36.2192,36.1167,36.1577,5900.0
2006-07-25 11:50:00,52.89,52.89,52.78,52.8,15800.0,36.1508,36.1508,36.0756,36.0893,15800.0
2006-07-25 11:55:00,52.85,52.88,52.8,52.84,13700.0,36.1235,36.144,36.0893,36.1167,13700.0
2006-07-25 12:00:00,52.81,52.81,52.72,52.74,14900.0,36.0961,36.0961,36.0346,36.0483,14900.0
2006-07-25 12:05:00,52.76,52.76,52.7,52.73,6100.0,36.062,36.062,36.021,36.0415,6100.0
2006-07-25 12:10:00,52.72,52.72,52.59,52.59,10700.0,36.0346,36.0346,35.9458,35.9458,10700.0
2006-07-25 12:15:00,52.62,52.72,52.62,52.7,6000.0,35.9663,36.0346,35.9663,36.021,6000.0
2006-07-25 12:20:00,52.7,52.72,52.69,52.7,4700.0,36.021,36.0346,36.0141,36.021,4700.0
2006-07-25 12:25:00,52.7,52.78,52.69,52.78,4700.0,36.021,36.0756,36.0141,36.0756,4700.0
2006-07-25 12:30:00,52.76,52.95,52.75,52.89,9700.0,36.062,36.1918,36.0551,36.1508,9700.0
2006-07-25 12:35:00,52.93,53.0,52.92,52.98,4900.0,36.1782,36.226,36.1713,36.2123,4900.0
2006-07-25 12:40:00,52.98,53.05,52.98,53.02,8200.0,36.2123,36.2602,36.2123,36.2397,8200.0
2006-07-25 12:45:00,53.01,53.06,53.01,53.06,6100.0,36.2329,36.267,36.2329,36.267,6100.0
2006-07-25 12:50:00,53.06,53.06,53.0,53.02,3500.0,36.267,36.267,36.226,36.2397,3500.0
2006-07-25 12:55:00,53.05,53.05,52.93,52.95,2900.0,36.2602,36.2602,36.1782,36.1918,2900.0
2006-07-25 13:00:00,52.95,52.95,52.81,52.81,10100.0,36.1918,36.1918,36.0961,36.0961,10100.0
2006-07-25 13:05:00,52.81,52.84,52.75,52.84,6000.0,36.0961,36.1167,36.0551,36.1167,6000.0
2006-07-25 13:10:00,52.88,52.92,52.81,52.81,3700.0,36.144,36.1713,36.0961,36.0961,3700.0
2006-07-25 13:15:00,52.8,52.88,52.76,52.88,3900.0,36.0893,36.144,36.062,36.144,3900.0
2006-07-25 13:20:00,52.88,52.89,52.77,52.78,3400.0,36.144,36.1508,36.0688,36.0756,3400.0
2006-07-25 13:25:00,52.79,52.81,52.79,52.8,500.0,36.0825,36.0961,36.0825,36.0893,500.0
2006-07-25 13:30:00,52.88,52.92,52.88,52.89,4600.0,36.144,36.1713,36.144,36.1508,4600.0
2006-07-25 13:35:00,52.88,52.92,52.8,52.8,3500.0,36.144,36.1713,36.0893,36.0893,3500.0
2006-07-25 13:40:00,52.82,52.86,52.77,52.83,5800.0,36.103,36.1303,36.0688,36.1098,5800.0
2006-07-25 13:45:00,52.84,52.86,52.63,52.69,21900.0,36.1167,36.1303,35.9731,36.0141,21900.0
2006-07-25 13:50:00,52.69,52.76,52.67,52.76,4800.0,36.0141,36.062,36.0005,36.062,4800.0
2006-07-25 13:55:00,52.75,52.81,52.75,52.81,1000.0,36.0551,36.0961,36.0551,36.0961,1000.0
2006-07-25 14:00:00,52.84,52.84,52.79,52.8,6300.0,36.1167,36.1167,36.0825,36.0893,6300.0
2006-07-25 14:05:00,52.78,52.86,52.78,52.86,2000.0,36.0756,36.1303,36.0756,36.1303,2000.0
2006-07-25 14:10:00,52.86,52.94,52.79,52.82,12700.0,36.1303,36.185,36.0825,36.103,12700.0
2006-07-25 14:15:00,52.86,52.9,52.8,52.9,7500.0,36.1303,36.1577,36.0893,36.1577,7500.0
2006-07-25 14:20:00,52.87,52.92,52.83,52.9,4200.0,36.1372,36.1713,36.1098,36.1577,4200.0
2006-07-25 14:25:00,52.89,52.89,52.79,52.79,5500.0,36.1508,36.1508,36.0825,36.0825,5500.0
2006-07-25 14:30:00,52.79,52.99,52.79,52.97,13900.0,36.0825,36.2192,36.0825,36.2055,13900.0
2006-07-25 14:35:00,52.97,53.0,52.87,52.92,5200.0,36.2055,36.226,36.1372,36.1713,5200.0
2006-07-25 14:40:00,52.94,52.94,52.82,52.84,6400.0,36.185,36.185,36.103,36.1167,6400.0
2006-07-25 14:45:00,52.85,52.93,52.81,52.93,25000.0,36.1235,36.1782,36.0961,36.1782,25000.0
2006-07-25 14:50:00,52.92,52.95,52.87,52.94,9400.0,36.1713,36.1918,36.1372,36.185,9400.0
2006-07-25 14:55:00,52.94,52.98,52.9,52.97,7700.0,36.185,36.2123,36.1577,36.2055,7700.0
2006-07-25 15:00:00,52.96,53.07,52.92,53.06,37000.0,36.1987,36.2739,36.1713,36.267,37000.0
2006-07-25 15:05:00,53.06,53.07,53.03,53.05,10300.0,36.267,36.2739,36.2465,36.2602,10300.0
2006-07-25 15:10:00,53.05,53.05,52.95,53.05,14200.0,36.2602,36.2602,36.1918,36.2602,14200.0
2006-07-25 15:15:00,53.04,53.05,53.0,53.04,21200.0,36.2534,36.2602,36.226,36.2534,21200.0
2006-07-25 15:20:00,53.05,53.15,52.98,52.99,30400.0,36.2602,36.3285,36.2123,36.2192,30400.0
2006-07-25 15:25:00,52.98,53.08,52.94,53.0,34300.0,36.2123,36.2807,36.185,36.226,34300.0
2006-07-25 15:30:00,53.0,53.12,52.99,53.1,33400.0,36.226,36.308,36.2192,36.2944,33400.0
2006-07-25 15:35:00,53.1,53.1,52.95,53.0,41100.0,36.2944,36.2944,36.1918,36.226,41100.0
2006-07-25 15:40:00,53.03,53.04,52.96,52.97,39300.0,36.2465,36.2534,36.1987,36.2055,39300.0
2006-07-25 15:45:00,52.95,53.01,52.85,52.86,48800.0,36.1918,36.2329,36.1235,36.1303,48800.0
2006-07-25 15:50:00,52.86,52.97,52.82,52.83,38700.0,36.1303,36.2055,36.103,36.1098,38700.0
2006-07-25 15:55:00,52.83,52.87,52.79,52.85,64500.0,36.1098,36.1372,36.0825,36.1235,64500.0
2006-07-26 09:30:00,52.87,52.87,52.87,52.87,200.0,36.1372,36.1372,36.1372,36.1372,200.0
2006-07-26 09:35:00,52.62,52.72,52.56,52.56,29700.0,35.9663,36.0346,35.9253,35.9253,29700.0
2006-07-26 09:40:00,52.51,52.56,52.33,52.34,38100.0,35.8911,35.9253,35.7681,35.7749,38100.0
2006-07-26 09:45:00,52.35,52.35,52.15,52.25,46700.0,35.7817,35.7817,35.645,35.7134,46700.0
2006-07-26 09:50:00,52.13,52.26,52.11,52.26,19100.0,35.6314,35.7202,35.6177,35.7202,19100.0
2006-07-26 09:55:00,52.28,52.36,52.24,52.36,6800.0,35.7339,35.7886,35.7065,35.7886,6800.0
2006-07-26 10:00:00,52.33,52.37,52.24,52.29,15900.0,35.7681,35.7954,35.7065,35.7407,15900.0
2006-07-26 10:05:00,52.3,52.33,52.27,52.28,18400.0,35.7476,35.7681,35.7271,35.7339,18400.0
2006-07-26 10:10:00,52.26,52.26,52.12,52.13,17400.0,35.7202,35.7202,35.6245,35.6314,17400.0
2006-07-26 10:15:00,52.14,52.2,51.94,51.95,20300.0,35.6382,35.6792,35.5015,35.5083,20300.0
2006-07-26 10:20:00,51.97,52.2,51.97,52.18,9200.0,35.522,35.6792,35.522,35.6655,9200.0
2006-07-26 10:25:00,52.17,52.27,52.12,52.26,11700.0,35.6587,35.7271,35.6245,35.7202,11700.0
2006-07-26 10:30:00,52.25,52.28,52.12,52.27,8600.0,35.7134,35.7339,35.6245,35.7271,8600.0
2006-07-26 10:35:00,52.3,52.41,52.25,52.4,8500.0,35.7476,35.8227,35.7134,35.8159,8500.0
2006-07-26 10:40:00,52.37,52.44,52.3,52.37,5400.0,35.7954,35.8432,35.7476,35.7954,5400.0
2006-07-26 10:45:00,52.33,52.33,52.22,52.23,5900.0,35.7681,35.7681,35.6929,35.6997,5900.0
2006-07-26 10:50:00,52.23,52.27,52.2,52.2,2700.0,35.6997,35.7271,35.6792,35.6792,2700.0
2006-07-26 10:55:00,52.19,52.3,52.15,52.29,4700.0,35.6724,35.7476,35.645,35.7407,4700.0
2006-07-26 11:00:00,52.33,52.4,52.29,52.29,5700.0,35.7681,35.8159,35.7407,35.7407,5700.0
2006-07-26 11:05:00,52.32,52.5,52.32,52.5,10500.0,35.7612,35.8843,35.7612,35.8843,10500.0
2006-07-26 11:10:00,52.52,52.6,52.52,52.57,10500.0,35.8979,35.9526,35.8979,35.9321,10500.0
2006-07-26 11:15:00,52.55,52.7,52.52,52.68,9100.0,35.9184,36.021,35.8979,36.0073,9100.0
2006-07-26 11:20:00,52.67,52.7,52.51,52.53,7700.0,36.0005,36.021,35.8911,35.9048,7700.0
2006-07-26 11:25:00,52.52,52.52,52.34,52.34,5400.0,35.8979,35.8979,35.7749,35.7749,5400.0
2006-07-26 11:30:00,52.34,52.41,52.27,52.33,12600.0,35.7749,35.8227,35.7271,35.7681,12600.0
2006-07-26 11:35:00,52.29,52.29,52.18,52.18,6200.0,35.7407,35.7407,35.6655,35.6655,6200.0
2006-07-26 11:40:00,52.2,52.23,52.16,52.2,7700.0,35.6792,35.6997,35.6519,35.6792,7700.0
2006-07-26 11:45:00,52.24,52.32,52.23,52.29,3600.0,35.7065,35.7612,35.6997,35.7407,3600.0
2006-07-26 11:50:00,52.27,52.33,52.27,52.3,3900.0,35.7271,35.7681,35.7271,35.7476,3900.0
2006-07-26 11:55:00,52.3,52.4,52.3,52.37,4100.0,35.7476,35.8159,35.7476,35.7954,4100.0
2006-07-26 12:00:00,52.43,52.46,52.38,52.44,7800.0,35.8364,35.8569,35.8022,35.8432,7800.0
2006-07-26 12:05:00,52.43,52.57,52.37,52.56,6400.0,35.8364,35.9321,35.7954,35.9253,6400.0
2006-07-26 12:10:00,52.59,52.68,52.57,52.65,10100.0,35.9458,36.0073,35.9321,35.9868,10100.0
2006-07-26 12:15:00,52.65,52.69,52.5,52.5,4700.0,35.9868,36.0141,35.8843,35.8843,4700.0
2006-07-26 12:20:00,52.52,52.52,52.42,52.45,4500.0,35.8979,35.8979,35.8296,35.8501,4500.0
2006-07-26 12:25:00,52.42,52.43,52.36,52.4,6700.0,35.8296,35.8364,35.7886,35.8159,6700.0
2006-07-26 12:30:00,52.4,52.44,52.4,52.42,4400.0,35.8159,35.8432,35.8159,35.8296,4400.0
2006-07-26 12:35:00,52.42,52.42,52.31,52.34,3800.0,35.8296,35.8296,35.7544,35.7749,3800.0
2006-07-26 12:40:00,52.35,52.4,52.35,52.37,1000.0,35.7817,35.8159,35.7817,35.7954,1000.0
2006-07-26 12:45:00,52.39,52.49,52.39,52.39,2900.0,35.8091,35.8774,35.8091,35.8091,2900.0
2006-07-26 12:50:00,52.43,52.5,52.4,52.4,3400.0,35.8364,35.8843,35.8159,35.8159,3400.0
2006-07-26 12:55:00,52.43,52.46,52.42,52.46,700.0,35.8364,35.8569,35.8296,35.8569,700.0
2006-07-26 13:00:00,52.44,52.49,52.4,52.4,2100.0,35.8432,35.8774,35.8159,35.8159,2100.0
2006-07-26 13:05:00,52.44,52.44,52.37,52.38,3700.0,35.8432,35.8432,35.7954,35.8022,3700.0
2006-07-26 13:10:00,52.37,52.41,52.37,52.41,1700.0,35.7954,35.8227,35.7954,35.8227,1700.0
2006-07-26 13:15:00,52.41,52.42,52.39,52.4,5000.0,35.8227,35.8296,35.8091,35.8159,5000.0
2006-07-26 13:20:00,52.4,52.49,52.37,52.48,8400.0,35.8159,35.8774,35.7954,35.8706,8400.0
2006-07-26 13:25:00,52.45,52.47,52.37,52.38,2200.0,35.8501,35.8638,35.7954,35.8022,2200.0
2006-07-26 13:30:00,52.38,52.41,52.36,52.4,1700.0,35.8022,35.8227,35.7886,35.8159,1700.0
2006-07-26 13:35:00,52.41,52.44,52.4,52.43,2000.0,35.8227,35.8432,35.8159,35.8364,2000.0
2006-07-26 13:40:00,52.43,52.45,52.41,52.41,2100.0,35.8364,35.8501,35.8227,35.8227,2100.0
2006-07-26 13:45:00,52.42,52.57,52.38,52.57,4600.0,35.8296,35.9321,35.8022,35.9321,4600.0
2006-07-26 13:50:00,52.57,52.64,52.55,52.64,2400.0,35.9321,35.98,35.9184,35.98,2400.0
2006-07-26 13:55:00,52.64,52.64,52.57,52.57,2300.0,35.98,35.98,35.9321,35.9321,2300.0
2006-07-26 14:00:00,52.56,52.63,52.51,52.52,9000.0,35.9253,35.9731,35.8911,35.8979,9000.0
2006-07-26 14:05:00,52.5,52.5,52.34,52.35,12700.0,35.8843,35.8843,35.7749,35.7817,12700.0
2006-07-26 14:10:00,52.35,52.46,52.28,52.46,11000.0,35.7817,35.8569,35.7339,35.8569,11000.0
2006-07-26 14:15:00,52.46,52.57,52.45,52.45,4200.0,35.8569,35.9321,35.8501,35.8501,4200.0
2006-07-26 14:20:00,52.43,52.57,52.43,52.51,6000.0,35.8364,35.9321,35.8364,35.8911,6000.0
2006-07-26 14:25:00,52.46,52.49,52.38,52.42,5200.0,35.8569,35.8774,35.8022,35.8296,5200.0
2006-07-26 14:30:00,52.42,52.45,52.3,52.45,16700.0,35.8296,35.8501,35.7476,35.8501,16700.0
2006-07-26 14:35:00,52.48,52.49,52.37,52.4,5300.0,35.8706,35.8774,35.7954,35.8159,5300.0
2006-07-26 14:40:00,52.39,52.41,52.39,52.4,2300.0,35.8091,35.8227,35.8091,35.8159,2300.0
2006-07-26 14:45:00,52.39,52.4,52.27,52.29,27400.0,35.8091,35.8159,35.7271,35.7407,27400.0
2006-07-26 14:50:00,52.29,52.33,52.22,52.31,11400.0,35.7407,35.7681,35.6929,35.7544,11400.0
2006-07-26 14:55:00,52.32,52.36,52.2,52.22,11100.0,35.7612,35.7886,35.6792,35.6929,11100.0
2006-07-26 15:00:00,52.22,52.26,52.21,52.22,12300.0,35.6929,35.7202,35.686,35.6929,12300.0
2006-07-26 15:05:00,52.22,52.22,52.1,52.16,21500.0,35.6929,35.6929,35.6109,35.6519,21500.0
2006-07-26 15:10:00,52.15,52.16,52.0,52.04,27000.0,35.645,35.6519,35.5425,35.5698,27000.0
2006-07-26 15:15:00,52.02,52.16,52.02,52.16,25000.0,35.5562,35.6519,35.5562,35.6519,25000.0
2006-07-26 15:20:00,52.14,52.3,52.14,52.23,20400.0,35.6382,35.7476,35.6382,35.6997,20400.0
2006-07-26 15:25:00,52.27,52.4,52.24,52.39,15200.0,35.7271,35.8159,35.7065,35.8091,15200.0
2006-07-26 15:30:00,52.39,52.41,52.22,52.22,15800.0,35.8091,35.8227,35.6929,35.6929,15800.0
2006-07-26 15:35:00,52.16,52.3,52.13,52.29,11400.0,35.6519,35.7476,35.6314,35.7407,11400.0
2006-07-26 15:40:00,52.29,52.29,52.18,52.18,10600.0,35.7407,35.7407,35.6655,35.6655,10600.0
2006-07-26 15:45:00,52.18,52.29,52.16,52.19,14100.0,35.6655,35.7407,35.6519,35.6724,14100.0
2006-07-26 15:50:00,52.19,52.2,52.09,52.11,25200.0,35.6724,35.6792,35.604,35.6177,25200.0
2006-07-26 15:55:00,52.11,52.13,52.05,52.13,35600.0,35.6177,35.6314,35.5767,35.6314,35600.0
2006-07-27 09:30:00,51.86,51.86,51.86,51.86,0.0,35.4468,35.4468,35.4468,35.4468,0.0
2006-07-27 09:35:00,51.25,51.4,51.0,51.3,77600.0,35.0299,35.1324,34.859,35.064,77600.0
2006-07-27 09:40:00,51.37,51.85,51.1,51.66,37300.0,35.1119,35.44,34.9273,35.3101,37300.0
2006-07-27 09:45:00,51.66,51.7,51.46,51.52,26900.0,35.3101,35.3375,35.1734,35.2144,26900.0
2006-07-27 09:50:00,51.51,51.52,51.46,51.46,20500.0,35.2076,35.2144,35.1734,35.1734,20500.0
2006-07-27 09:55:00,51.47,51.56,51.4,51.46,37500.0,35.1802,35.2418,35.1324,35.1734,37500.0
2006-07-27 10:00:00,51.49,51.49,51.35,51.4,33100.0,35.1939,35.1939,35.0982,35.1324,33100.0
2006-07-27 10:05:00,51.4,51.45,51.18,51.19,35800.0,35.1324,35.1666,34.982,34.9889,35800.0
2006-07-27 10:10:00,51.15,51.15,51.0,51.05,45700.0,34.9615,34.9615,34.859,34.8932,45700.0
2006-07-27 10:15:00,51.06,51.06,50.91,50.92,121400.0,34.9,34.9,34.7975,34.8043,121400.0
2006-07-27 10:20:00,50.92,50.99,50.9,50.91,27500.0,34.8043,34.8522,34.7906,34.7975,27500.0
2006-07-27 10:25:00,50.9,50.92,50.74,50.75,31900.0,34.7906,34.8043,34.6813,34.6881,31900.0
2006-07-27 10:30:00,50.76,50.88,50.74,50.85,38600.0,34.695,34.777,34.6813,34.7565,38600.0
2006-07-27 10:35:00,50.85,51.45,50.75,50.75,25100.0,34.7565,35.1666,34.6881,34.6881,25100.0
2006-07-27 10:40:00,50.75,50.76,50.56,50.57,53700.0,34.6881,34.695,34.5583,34.5651,53700.0
2006-07-27 10:45:00,50.57,50.7,50.55,50.55,78100.0,34.5651,34.6539,34.5514,34.5514,78100.0
2006-07-27 10:50:00,50.56,50.8,50.55,50.8,32800.0,34.5583,34.7223,34.5514,34.7223,32800.0
2006-07-27 10:55:00,50.78,50.87,50.76,50.8,35200.0,34.7086,34.7701,34.695,34.7223,35200.0
2006-07-27 11:00:00,50.79,50.9,50.79,50.8,10500.0,34.7155,34.7906,34.7155,34.7223,10500.0
2006-07-27 11:05:00,50.8,50.89,50.78,50.87,36000.0,34.7223,34.7838,34.7086,34.7701,36000.0
2006-07-27 11:10:00,50.87,50.87,50.8,50.85,17400.0,34.7701,34.7701,34.7223,34.7565,17400.0
2006-07-27 11:15:00,50.85,50.95,50.85,50.88,19700.0,34.7565,34.8248,34.7565,34.777,19700.0
2006-07-27 11:20:00,50.88,50.99,50.87,50.94,16600.0,34.777,34.8522,34.7701,34.818,16600.0
2006-07-27 11:25:00,50.95,51.0,50.85,50.92,40400.0,34.8248,34.859,34.7565,34.8043,40400.0
2006-07-27 11:30:00,50.92,51.0,50.86,50.91,19500.0,34.8043,34.859,34.7633,34.7975,19500.0
2006-07-27 11:35:00,50.94,50.95,50.9,50.92,18000.0,34.818,34.8248,34.7906,34.8043,18000.0
2006-07-27 11:40:00,50.92,50.94,50.79,50.8,13200.0,34.8043,34.818,34.7155,34.7223,13200.0
2006-07-27 11:45:00,50.79,50.8,50.75,50.77,17700.0,34.7155,34.7223,34.6881,34.7018,17700.0
2006-07-27 11:50:00,50.78,50.8,50.7,50.73,13300.0,34.7086,34.7223,34.6539,34.6744,13300.0
2006-07-27 11:55:00,50.73,50.76,50.72,50.76,11700.0,34.6744,34.695,34.6676,34.695,11700.0
2006-07-27 12:00:00,50.78,50.8,50.73,50.79,69700.0,34.7086,34.7223,34.6744,34.7155,69700.0
2006-07-27 12:05:00,50.79,50.89,50.79,50.88,25200.0,34.7155,34.7838,34.7155,34.777,25200.0
2006-07-27 12:10:00,50.88,50.9,50.88,50.9,20900.0,34.777,34.7906,34.777,34.7906,20900.0
2006-07-27 12:15:00,50.9,50.9,50.89,50.9,12900.0,34.7906,34.7906,34.7838,34.7906,12900.0
2006-07-27 12:20:00,50.89,50.89,50.82,50.83,5700.0,34.7838,34.7838,34.736,34.7428,5700.0
2006-07-27 12:25:00,50.84,50.86,50.79,50.83,7700.0,34.7496,34.7633,34.7155,34.7428,7700.0
2006-07-27 12:30:00,50.84,50.87,50.81,50.86,17200.0,34.7496,34.7701,34.7291,34.7633,17200.0
2006-07-27 12:35:00,50.86,50.86,50.81,50.83,11800.0,34.7633,34.7633,34.7291,34.7428,11800.0
2006-07-27 12:40:00,50.82,50.9,50.81,50.9,5900.0,34.736,34.7906,34.7291,34.7906,5900.0
2006-07-27 12:45:00,50.9,50.91,50.87,50.88,21100.0,34.7906,34.7975,34.7701,34.777,21100.0
2006-07-27 12:50:00,50.88,50.88,50.82,50.82,5400.0,34.777,34.777,34.736,34.736,5400.0
2006-07-27 12:55:00,50.83,50.83,50.7,50.73,8900.0,34.7428,34.7428,34.6539,34.6744,8900.0
2006-07-27 13:00:00,50.74,50.75,50.73,50.73,2000.0,34.6813,34.6881,34.6744,34.6744,2000.0
2006-07-27 13:05:00,50.73,50.77,50.72,50.77,2600.0,34.6744,34.7018,34.6676,34.7018,2600.0
2006-07-27 13:10:00,50.78,50.78,50.67,50.68,8100.0,34.7086,34.7086,34.6334,34.6403,8100.0
2006-07-27 13:15:00,50.68,50.75,50.67,50.74,12400.0,34.6403,34.6881,34.6334,34.6813,12400.0
2006-07-27 13:20:00,50.75,50.77,50.73,50.77,24800.0,34.6881,34.7018,34.6744,34.7018,24800.0
2006-07-27 13:25:00,50.76,50.78,50.75,50.77,14500.0,34.695,34.7086,34.6881,34.7018,14500.0
2006-07-27 13:30:00,50.77,50.77,50.74,50.75,44700.0,34.7018,34.7018,34.6813,34.6881,44700.0
2006-07-27 13:35:00,50.75,50.77,50.75,50.75,45500.0,34.6881,34.7018,34.6881,34.6881,45500.0
2006-07-27 13:40:00,50.74,50.75,50.62,50.72,32900.0,34.6813,34.6881,34.5993,34.6676,32900.0
2006-07-27 13:45:00,50.71,50.79,50.71,50.79,18100.0,34.6608,34.7155,34.6608,34.7155,18100.0
2006-07-27 13:50:00,50.8,50.86,50.79,50.8,32200.0,34.7223,34.7633,34.7155,34.7223,32200.0
2006-07-27 13:55:00,50.81,50.81,50.74,50.75,18200.0,34.7291,34.7291,34.6813,34.6881,18200.0
2006-07-27 14:00:00,50.75,50.78,50.74,50.76,34000.0,34.6881,34.7086,34.6813,34.695,34000.0
2006-07-27 14:05:00,50.76,50.77,50.73,50.74,29100.0,34.695,34.7018,34.6744,34.6813,29100.0
2006-07-27 14:10:00,50.73,50.74,50.68,50.69,32000.0,34.6744,34.6813,34.6403,34.6471,32000.0
2006-07-27 14:15:00,50.7,50.73,50.67,50.7,64100.0,34.6539,34.6744,34.6334,34.6539,64100.0
2006-07-27 14:20:00,50.71,50.73,50.66,50.67,62000.0,34.6608,34.6744,34.6266,34.6334,62000.0
2006-07-27 14:25:00,50.67,50.7,50.67,50.7,26000.0,34.6334,34.6539,34.6334,34.6539,26000.0
2006-07-27 14:30:00,50.71,50.75,50.67,50.68,11700.0,34.6608,34.6881,34.6334,34.6403,11700.0
2006-07-27 14:35:00,50.68,50.72,50.68,50.72,50900.0,34.6403,34.6676,34.6403,34.6676,50900.0
2006-07-27 14:40:00,50.72,50.72,50.7,50.7,22400.0,34.6676,34.6676,34.6539,34.6539,22400.0
2006-07-27 14:45:00,50.71,50.72,50.7,50.71,20600.0,34.6608,34.6676,34.6539,34.6608,20600.0
2006-07-27 14:50:00,50.7,50.87,50.7,50.8,20900.0,34.6539,34.7701,34.6539,34.7223,20900.0
2006-07-27 14:55:00,50.8,50.81,50.68,50.7,16600.0,34.7223,34.7291,34.6403,34.6539,16600.0
2006-07-27 15:00:00,50.7,50.74,50.69,50.7,22600.0,34.6539,34.6813,34.6471,34.6539,22600.0
2006-07-27 15:05:00,50.7,50.96,50.7,50.96,43100.0,34.6539,34.8317,34.6539,34.8317,43100.0
2006-07-27 15:10:00,50.95,50.96,50.92,50.95,81300.0,34.8248,34.8317,34.8043,34.8248,81300.0
2006-07-27 15:15:00,50.94,50.95,50.93,50.94,27700.0,34.818,34.8248,34.8111,34.818,27700.0
2006-07-27 15:20:00,50.94,50.97,50.94,50.95,51200.0,34.818,34.8385,34.818,34.8248,51200.0
2006-07-27 15:25:00,50.95,50.97,50.95,50.96,50400.0,34.8248,34.8385,34.8248,34.8317,50400.0
2006-07-27 15:30:00,50.95,50.96,50.9,50.91,47200.0,34.8248,34.8317,34.7906,34.7975,47200.0
2006-07-27 15:35:00,50.91,50.92,50.9,50.9,49800.0,34.7975,34.8043,34.7906,34.7906,49800.0
2006-07-27 15:40:00,50.9,50.97,50.9,50.96,29800.0,34.7906,34.8385,34.7906,34.8317,29800.0
2006-07-27 15:45:00,50.97,50.97,50.9,50.91,49700.0,34.8385,34.8385,34.7906,34.7975,49700.0
2006-07-27 15:50:00,50.91,50.95,50.89,50.92,82300.0,34.7975,34.8248,34.7838,34.8043,82300.0
2006-07-27 15:55:00,50.92,50.92,50.9,50.91,149200.0,34.8043,34.8043,34.7906,34.7975,149200.0
2006-07-28 09:30:00,51.1,51.44,51.1,51.25,9700.0,34.9273,35.1597,34.9273,35.0299,9700.0
2006-07-28 09:35:00,51.25,51.29,51.23,51.29,7700.0,35.0299,35.0572,35.0162,35.0572,7700.0
2006-07-28 09:40:00,51.29,51.65,51.24,51.65,23200.0,35.0572,35.3033,35.023,35.3033,23200.0
2006-07-28 09:45:00,51.64,51.93,51.64,51.79,30100.0,35.2964,35.4947,35.2964,35.399,30100.0
2006-07-28 09:50:00,51.75,51.83,51.54,51.64,13800.0,35.3716,35.4263,35.2281,35.2964,13800.0
2006-07-28 09:55:00,51.72,51.72,51.49,51.49,18400.0,35.3511,35.3511,35.1939,35.1939,18400.0
2006-07-28 10:00:00,51.44,51.65,51.44,51.63,15300.0,35.1597,35.3033,35.1597,35.2896,15300.0
2006-07-28 10:05:00,51.63,51.73,51.55,51.58,15500.0,35.2896,35.358,35.2349,35.2554,15500.0
2006-07-28 10:10:00,51.55,51.6,51.47,51.55,19300.0,35.2349,35.2691,35.1802,35.2349,19300.0
2006-07-28 10:15:00,51.57,51.63,51.56,51.61,11200.0,35.2486,35.2896,35.2418,35.2759,11200.0
2006-07-28 10:20:00,51.63,51.74,51.55,51.56,17900.0,35.2896,35.3648,35.2349,35.2418,17900.0
2006-07-28 10:25:00,51.56,51.72,51.56,51.66,5500.0,35.2418,35.3511,35.2418,35.3101,5500.0
2006-07-28 10:30:00,51.69,51.85,51.69,51.78,18500.0,35.3306,35.44,35.3306,35.3921,18500.0
2006-07-28 10:35:00,51.78,51.85,51.77,51.83,27200.0,35.3921,35.44,35.3853,35.4263,27200.0
2006-07-28 10:40:00,51.83,51.85,51.81,51.82,10200.0,35.4263,35.44,35.4126,35.4195,10200.0
2006-07-28 10:45:00,51.83,51.86,51.72,51.72,11500.0,35.4263,35.4468,35.3511,35.3511,11500.0
2006-07-28 10:50:00,51.71,51.77,51.65,51.77,10800.0,35.3443,35.3853,35.3033,35.3853,10800.0
2006-07-28 10:55:00,51.76,51.76,51.69,51.75,2800.0,35.3785,35.3785,35.3306,35.3716,2800.0
2006-07-28 11:00:00,51.75,51.84,51.75,51.84,7800.0,35.3716,35.4331,35.3716,35.4331,7800.0
2006-07-28 11:05:00,51.84,51.87,51.8,51.83,8900.0,35.4331,35.4536,35.4058,35.4263,8900.0
2006-07-28 11:10:00,51.8,51.89,51.79,51.89,10300.0,35.4058,35.4673,35.399,35.4673,10300.0
2006-07-28 11:15:00,51.9,52.15,51.9,52.03,27100.0,35.4742,35.645,35.4742,35.563,27100.0
2006-07-28 11:20:00,52.05,52.08,52.0,52.07,7100.0,35.5767,35.5972,35.5425,35.5904,7100.0
2006-07-28 11:25:00,52.07,52.08,52.04,52.04,8400.0,35.5904,35.5972,35.5698,35.5698,8400.0
2006-07-28 11:30:00,52.05,52.19,52.05,52.16,13200.0,35.5767,35.6724,35.5767,35.6519,13200.0
2006-07-28 11:35:00,52.16,52.16,51.94,51.94,13100.0,35.6519,35.6519,35.5015,35.5015,13100.0
2006-07-28 11:40:00,51.95,51.95,51.9,51.95,9900.0,35.5083,35.5083,35.4742,35.5083,9900.0
2006-07-28 11:45:00,51.95,52.03,51.94,52.01,3600.0,35.5083,35.563,35.5015,35.5493,3600.0
2006-07-28 11:50:00,52.04,52.05,52.04,52.05,1800.0,35.5698,35.5767,35.5698,35.5767,1800.0
2006-07-28 11:55:00,52.07,52.16,52.07,52.1,15200.0,35.5904,35.6519,35.5904,35.6109,15200.0
2006-07-28 12:00:00,52.11,52.11,52.06,52.07,11600.0,35.6177,35.6177,35.5835,35.5904,11600.0
2006-07-28 12:05:00,52.08,52.14,52.08,52.14,8300.0,35.5972,35.6382,35.5972,35.6382,8300.0
2006-07-28 12:10:00,52.13,52.15,52.1,52.13,7800.0,35.6314,35.645,35.6109,35.6314,7800.0
2006-07-28 12:15:00,52.13,52.15,52.1,52.12,7000.0,35.6314,35.645,35.6109,35.6245,7000.0
2006-07-28 12:20:00,52.11,52.12,52.03,52.07,9700.0,35.6177,35.6245,35.563,35.5904,9700.0
2006-07-28 12:25:00,52.07,52.1,52.01,52.02,4600.0,35.5904,35.6109,35.5493,35.5562,4600.0
2006-07-28 12:30:00,52.05,52.06,52.01,52.06,3600.0,35.5767,35.5835,35.5493,35.5835,3600.0
2006-07-28 12:35:00,52.04,52.12,52.02,52.12,6100.0,35.5698,35.6245,35.5562,35.6245,6100.0
2006-07-28 12:40:00,52.12,52.13,52.03,52.05,4000.0,35.6245,35.6314,35.563,35.5767,4000.0
2006-07-28 12:45:00,52.08,52.11,52.08,52.1,8700.0,35.5972,35.6177,35.5972,35.6109,8700.0
2006-07-28 12:50:00,52.1,52.15,52.1,52.15,6800.0,35.6109,35.645,35.6109,35.645,6800.0
2006-07-28 12:55:00,52.15,52.23,52.14,52.22,17100.0,35.645,35.6997,35.6382,35.6929,17100.0
2006-07-28 13:00:00,52.22,52.31,52.22,52.3,16400.0,35.6929,35.7544,35.6929,35.7476,16400.0
2006-07-28 13:05:00,52.29,52.34,52.29,52.34,6900.0,35.7407,35.7749,35.7407,35.7749,6900.0
2006-07-28 13:10:00,52.31,52.31,52.15,52.2,11500.0,35.7544,35.7544,35.645,35.6792,11500.0
2006-07-28 13:15:00,52.14,52.21,52.06,52.21,16900.0,35.6382,35.686,35.5835,35.686,16900.0
2006-07-28 13:20:00,52.21,52.33,52.2,52.33,8600.0,35.686,35.7681,35.6792,35.7681,8600.0
2006-07-28 13:25:00,52.32,52.32,52.28,52.32,6400.0,35.7612,35.7612,35.7339,35.7612,6400.0
2006-07-28 13:30:00,52.32,52.32,52.28,52.28,4300.0,35.7612,35.7612,35.7339,35.7339,4300.0
2006-07-28 13:35:00,52.28,52.32,52.22,52.22,5500.0,35.7339,35.7612,35.6929,35.6929,5500.0
2006-07-28 13:40:00,52.21,52.22,52.2,52.2,9100.0,35.686,35.6929,35.6792,35.6792,9100.0
2006-07-28 13:45:00,52.2,52.3,52.18,52.25,15200.0,35.6792,35.7476,35.6655,35.7134,15200.0
2006-07-28 13:50:00,52.27,52.31,52.14,52.23,13600.0,35.7271,35.7544,35.6382,35.6997,13600.0
2006-07-28 13:55:00,52.24,52.31,52.15,52.17,10600.0,35.7065,35.7544,35.645,35.6587,10600.0
2006-07-28 14:00:00,52.17,52.35,52.17,52.33,7200.0,35.6587,35.7817,35.6587,35.7681,7200.0
2006-07-28 14:05:00,52.33,52.33,52.28,52.28,5500.0,35.7681,35.7681,35.7339,35.7339,5500.0
2006-07-28 14:10:00,52.28,52.29,52.18,52.24,10100.0,35.7339,35.7407,35.6655,35.7065,10100.0
2006-07-28 14:15:00,52.24,52.25,52.15,52.18,17200.0,35.7065,35.7134,35.645,35.6655,17200.0
2006-07-28 14:20:00,52.18,52.3,52.18,52.26,10800.0,35.6655,35.7476,35.6655,35.7202,10800.0
2006-07-28 14:25:00,52.27,52.27,52.21,52.25,6000.0,35.7271,35.7271,35.686,35.7134,6000.0
2006-07-28 14:30:00,52.25,52.25,52.05,52.05,11000.0,35.7134,35.7134,35.5767,35.5767,11000.0
2006-07-28 14:35:00,52.05,52.17,52.02,52.17,15100.0,35.5767,35.6587,35.5562,35.6587,15100.0
2006-07-28 14:40:00,52.15,52.16,52.08,52.14,3800.0,35.645,35.6519,35.5972,35.6382,3800.0
2006-07-28 14:45:00,52.13,52.13,52.06,52.08,5200.0,35.6314,35.6314,35.5835,35.5972,5200.0
2006-07-28 14:50:00,52.08,52.26,52.08,52.26,7300.0,35.5972,35.7202,35.5972,35.7202,7300.0
2006-07-28 14:55:00,52.26,52.36,52.24,52.36,19400.0,35.7202,35.7886,35.7065,35.7886,19400.0
2006-07-28 15:00:00,52.37,52.47,52.37,52.43,16700.0,35.7954,35.8638,35.7954,35.8364,16700.0
2006-07-28 15:05:00,52.42,52.42,52.36,52.4,9500.0,35.8296,35.8296,35.7886,35.8159,9500.0
2006-07-28 15:10:00,52.4,52.43,52.37,52.43,19500.0,35.8159,35.8364,35.7954,35.8364,19500.0
2006-07-28 15:15:00,52.43,52.45,52.4,52.41,13000.0,35.8364,35.8501,35.8159,35.8227,13000.0
2006-07-28 15:20:00,52.41,52.44,52.41,52.43,5300.0,35.8227,35.8432,35.8227,35.8364,5300.0
2006-07-28 15:25:00,52.42,52.42,52.4,52.4,16500.0,35.8296,35.8296,35.8159,35.8159,16500.0
2006-07-28 15:30:00,52.38,52.39,52.32,52.37,33300.0,35.8022,35.8091,35.7612,35.7954,33300.0
2006-07-28 15:35:00,52.37,52.4,52.37,52.39,16300.0,35.7954,35.8159,35.7954,35.8091,16300.0
2006-07-28 15:40:00,52.39,52.58,52.39,52.56,44500.0,35.8091,35.9389,35.8091,35.9253,44500.0
2006-07-28 15:45:00,52.55,52.6,52.5,52.55,30900.0,35.9184,35.9526,35.8843,35.9184,30900.0
2006-07-28 15:50:00,52.55,52.62,52.55,52.61,50700.0,35.9184,35.9663,35.9184,35.9594,50700.0
2006-07-28 15:55:00,52.6,52.62,52.55,52.59,55300.0,35.9526,35.9663,35.9184,35.9458,55300.0
2006-07-31 09:30:00,52.76,53.07,52.76,52.98,28800.0,36.062,36.2739,36.062,36.2123,28800.0
2006-07-31 09:35:00,53.0,53.45,52.98,53.29,56600.0,36.226,36.5336,36.2123,36.4242,56600.0
2006-07-31 09:40:00,53.29,53.3,53.11,53.12,43400.0,36.4242,36.4311,36.3012,36.308,43400.0
2006-07-31 09:45:00,53.14,53.15,53.03,53.1,16200.0,36.3217,36.3285,36.2465,36.2944,16200.0
2006-07-31 09:50:00,53.06,53.1,52.99,53.04,23100.0,36.267,36.2944,36.2192,36.2534,23100.0
2006-07-31 09:55:00,52.98,53.05,52.82,52.98,25900.0,36.2123,36.2602,36.103,36.2123,25900.0
2006-07-31 10:00:00,52.98,53.16,52.98,52.99,38700.0,36.2123,36.3354,36.2123,36.2192,38700.0
2006-07-31 10:05:00,52.99,53.08,52.93,53.02,29900.0,36.2192,36.2807,36.1782,36.2397,29900.0
2006-07-31 10:10:00,53.07,53.1,52.99,52.99,19500.0,36.2739,36.2944,36.2192,36.2192,19500.0
2006-07-31 10:15:00,53.0,53.07,52.97,53.03,10800.0,36.226,36.2739,36.2055,36.2465,10800.0
2006-07-31 10:20:00,52.99,53.15,52.97,53.07,19600.0,36.2192,36.3285,36.2055,36.2739,19600.0
2006-07-31 10:25:00,53.07,53.35,53.04,53.25,33100.0,36.2739,36.4652,36.2534,36.3969,33100.0
2006-07-31 10:30:00,53.2,53.25,53.08,53.08,21400.0,36.3627,36.3969,36.2807,36.2807,21400.0
2006-07-31 10:35:00,53.07,53.13,52.99,53.13,26200.0,36.2739,36.3149,36.2192,36.3149,26200.0
2006-07-31 10:40:00,53.12,53.2,53.01,53.01,23000.0,36.308,36.3627,36.2329,36.2329,23000.0
2006-07-31 10:45:00,53.02,53.1,52.95,52.95,27600.0,36.2397,36.2944,36.1918,36.1918,27600.0
2006-07-31 10:50:00,52.92,52.99,52.89,52.93,9100.0,36.1713,36.2192,36.1508,36.1782,9100.0
2006-07-31 10:55:00,52.96,53.05,52.93,52.99,10700.0,36.1987,36.2602,36.1782,36.2192,10700.0
2006-07-31 11:00:00,52.99,53.01,52.96,52.96,18400.0,36.2192,36.2329,36.1987,36.1987,18400.0
2006-07-31 11:05:00,52.99,53.03,52.96,53.03,9800.0,36.2192,36.2465,36.1987,36.2465,9800.0
2006-07-31 11:10:00,53.03,53.05,52.9,52.94,10400.0,36.2465,36.2602,36.1577,36.185,10400.0
2006-07-31 11:15:00,52.93,52.93,52.76,52.76,21800.0,36.1782,36.1782,36.062,36.062,21800.0
2006-07-31 11:20:00,52.75,52.78,52.6,52.61,22900.0,36.0551,36.0756,35.9526,35.9594,22900.0
2006-07-31 11:25:00,52.6,52.62,52.48,52.48,12600.0,35.9526,35.9663,35.8706,35.8706,12600.0
2006-07-31 11:30:00,52.46,52.62,52.45,52.5,24300.0,35.8569,35.9663,35.8501,35.8843,24300.0
2006-07-31 11:35:00,52.51,52.65,52.5,52.65,16900.0,35.8911,35.9868,35.8843,35.9868,16900.0
2006-07-31 11:40:00,52.66,52.99,52.65,52.96,15100.0,35.9936,36.2192,35.9868,36.1987,15100.0
2006-07-31 11:45:00,52.94,52.99,52.93,52.95,13800.0,36.185,36.2192,36.1782,36.1918,13800.0
2006-07-31 11:50:00,52.96,53.06,52.92,53.05,6000.0,36.1987,36.267,36.1713,36.2602,6000.0
2006-07-31 11:55:00,53.06,53.06,53.0,53.0,5400.0,36.267,36.267,36.226,36.226,5400.0
2006-07-31 12:00:00,53.0,53.0,52.85,52.86,9100.0,36.226,36.226,36.1235,36.1303,9100.0
2006-07-31 12:05:00,52.87,52.91,52.85,52.86,7800.0,36.1372,36.1645,36.1235,36.1303,7800.0
2006-07-31 12:10:00,52.84,52.89,52.83,52.87,6700.0,36.1167,36.1508,36.1098,36.1372,6700.0
2006-07-31 12:15:00,52.88,52.91,52.83,52.88,42600.0,36.144,36.1645,36.1098,36.144,42600.0
2006-07-31 12:20:00,52.88,52.88,52.88,52.88,4800.0,36.144,36.144,36.144,36.144,4800.0
2006-07-31 12:25:00,52.89,52.91,52.88,52.88,22600.0,36.1508,36.1645,36.144,36.144,22600.0
2006-07-31 12:30:00,52.87,52.88,52.78,52.78,7600.0,36.1372,36.144,36.0756,36.0756,7600.0
2006-07-31 12:35:00,52.8,52.8,52.67,52.67,15900.0,36.0893,36.0893,36.0005,36.0005,15900.0
2006-07-31 12:40:00,52.67,52.8,52.64,52.78,17000.0,36.0005,36.0893,35.98,36.0756,17000.0
2006-07-31 12:45:00,52.78,52.8,52.77,52.77,6100.0,36.0756,36.0893,36.0688,36.0688,6100.0
2006-07-31 12:50:00,52.79,52.79,52.75,52.77,14800.0,36.0825,36.0825,36.0551,36.0688,14800.0
2006-07-31 12:55:00,52.77,52.77,52.76,52.76,3900.0,36.0688,36.0688,36.062,36.062,3900.0
2006-07-31 13:00:00,52.76,52.78,52.72,52.77,9400.0,36.062,36.0756,36.0346,36.0688,9400.0
2006-07-31 13:05:00,52.77,52.77,52.71,52.73,3000.0,36.0688,36.0688,36.0278,36.0415,3000.0
2006-07-31 13:10:00,52.74,52.75,52.68,52.74,7300.0,36.0483,36.0551,36.0073,36.0483,7300.0
2006-07-31 13:15:00,52.72,52.8,52.72,52.78,8200.0,36.0346,36.0893,36.0346,36.0756,8200.0
2006-07-31 13:20:00,52.78,52.78,52.72,52.72,3800.0,36.0756,36.0756,36.0346,36.0346,3800.0
2006-07-31 13:25:00,52.69,52.69,52.64,52.65,6300.0,36.0141,36.0141,35.98,35.9868,6300.0
2006-07-31 13:30:00,52.65,52.8,52.65,52.79,12400.0,35.9868,36.0893,35.9868,36.0825,12400.0
2006-07-31 13:35:00,52.79,52.85,52.78,52.85,12100.0,36.0825,36.1235,36.0756,36.1235,12100.0
2006-07-31 13:40:00,52.85,52.85,52.79,52.85,18700.0,36.1235,36.1235,36.0825,36.1235,18700.0
2006-07-31 13:45:00,52.85,52.9,52.84,52.88,6100.0,36.1235,36.1577,36.1167,36.144,6100.0
2006-07-31 13:50:00,52.92,52.95,52.82,52.9,216700.0,36.1713,36.1918,36.103,36.1577,216700.0
2006-07-31 13:55:00,52.9,52.95,52.89,52.95,14100.0,36.1577,36.1918,36.1508,36.1918,14100.0
2006-07-31 14:00:00,52.97,53.05,52.95,53.0,8500.0,36.2055,36.2602,36.1918,36.226,8500.0
2006-07-31 14:05:00,53.0,53.02,52.95,52.96,4400.0,36.226,36.2397,36.1918,36.1987,4400.0
2006-07-31 14:10:00,52.96,52.97,52.93,52.94,64400.0,36.1987,36.2055,36.1782,36.185,64400.0
2006-07-31 14:15:00,52.93,53.02,52.93,53.02,25300.0,36.1782,36.2397,36.1782,36.2397,25300.0
2006-07-31 14:20:00,53.02,53.1,53.01,53.08,12300.0,36.2397,36.2944,36.2329,36.2807,12300.0
2006-07-31 14:25:00,53.08,53.1,53.03,53.06,21000.0,36.2807,36.2944,36.2465,36.267,21000.0
2006-07-31 14:30:00,53.06,53.08,52.95,52.98,13000.0,36.267,36.2807,36.1918,36.2123,13000.0
2006-07-31 14:35:00,52.98,53.03,52.98,53.0,7600.0,36.2123,36.2465,36.2123,36.226,7600.0
2006-07-31 14:40:00,53.02,53.05,53.0,53.04,9600.0,36.2397,36.2602,36.226,36.2534,9600.0
2006-07-31 14:45:00,53.04,53.07,52.98,53.02,17600.0,36.2534,36.2739,36.2123,36.2397,17600.0
2006-07-31 14:50:00,53.02,53.02,52.97,52.97,13200.0,36.2397,36.2397,36.2055,36.2055,13200.0
2006-07-31 14:55:00,53.0,53.0,52.91,52.97,19900.0,36.226,36.226,36.1645,36.2055,19900.0
2006-07-31 15:00:00,52.99,53.08,52.99,53.01,41100.0,36.2192,36.2807,36.2192,36.2329,41100.0
2006-07-31 15:05:00,53.01,53.03,52.95,52.95,9900.0,36.2329,36.2465,36.1918,36.1918,9900.0
2006-07-31 15:10:00,52.95,52.98,52.95,52.98,12400.0,36.1918,36.2123,36.1918,36.2123,12400.0
2006-07-31 15:15:00,52.99,53.0,52.98,53.0,7100.0,36.2192,36.226,36.2123,36.226,7100.0
2006-07-31 15:20:00,53.0,53.08,52.95,52.97,33100.0,36.226,36.2807,36.1918,36.2055,33100.0
2006-07-31 15:25:00,52.98,53.0,52.97,53.0,9100.0,36.2123,36.226,36.2055,36.226,9100.0
2006-07-31 15:30:00,52.99,53.0,52.95,52.95,63500.0,36.2192,36.226,36.1918,36.1918,63500.0
2006-07-31 15:35:00,52.95,53.0,52.93,52.99,20600.0,36.1918,36.226,36.1782,36.2192,20600.0
2006-07-31 15:40:00,52.99,53.0,52.95,52.95,78500.0,36.2192,36.226,36.1918,36.1918,78500.0
2006-07-31 15:45:00,52.88,52.97,52.83,52.97,28000.0,36.144,36.2055,36.1098,36.2055,28000.0
2006-07-31 15:50:00,52.97,53.01,52.88,52.91,48900.0,36.2055,36.2329,36.144,36.1645,48900.0
2006-07-31 15:55:00,52.91,52.95,52.91,52.95,44600.0,36.1645,36.1918,36.1645,36.1918,44600.0
2006-08-01 09:30:00,52.46,52.47,52.0,52.21,107400.0,35.8569,35.8638,35.5425,35.686,107400.0
2006-08-01 09:35:00,52.25,52.3,52.05,52.2,48800.0,35.7134,35.7476,35.5767,35.6792,48800.0
2006-08-01 09:40:00,52.2,52.23,51.98,52.01,52800.0,35.6792,35.6997,35.5288,35.5493,52800.0
2006-08-01 09:45:00,51.96,52.25,51.76,52.14,61000.0,35.5152,35.7134,35.3785,35.6382,61000.0
2006-08-01 09:50:00,52.15,52.24,52.01,52.17,30700.0,35.645,35.7065,35.5493,35.6587,30700.0
2006-08-01 09:55:00,52.18,52.39,52.13,52.37,35300.0,35.6655,35.8091,35.6314,35.7954,35300.0
2006-08-01 10:00:00,52.3,52.33,52.1,52.27,50900.0,35.7476,35.7681,35.6109,35.7271,50900.0
2006-08-01 10:05:00,52.27,52.39,52.14,52.24,44900.0,35.7271,35.8091,35.6382,35.7065,44900.0
2006-08-01 10:10:00,52.23,52.27,52.15,52.2,20200.0,35.6997,35.7271,35.645,35.6792,20200.0
2006-08-01 10:15:00,52.2,52.25,52.15,52.23,36900.0,35.6792,35.7134,35.645,35.6997,36900.0
2006-08-01 10:20:00,52.24,52.43,52.23,52.43,24600.0,35.7065,35.8364,35.6997,35.8364,24600.0
2006-08-01 10:25:00,52.4,52.44,52.33,52.41,33400.0,35.8159,35.8432,35.7681,35.8227,33400.0
2006-08-01 10:30:00,52.36,52.45,52.28,52.35,30900.0,35.7886,35.8501,35.7339,35.7817,30900.0
2006-08-01 10:35:00,52.35,52.41,52.35,52.35,20900.0,35.7817,35.8227,35.7817,35.7817,20900.0
2006-08-01 10:40:00,52.34,52.38,52.29,52.35,10000.0,35.7749,35.8022,35.7407,35.7817,10000.0
2006-08-01 10:45:00,52.32,52.37,52.23,52.31,292400.0,35.7612,35.7954,35.6997,35.7544,292400.0
2006-08-01 10:50:00,52.33,52.33,52.15,52.15,14200.0,35.7681,35.7681,35.645,35.645,14200.0
2006-08-01 10:55:00,52.16,52.17,51.92,51.93,21900.0,35.6519,35.6587,35.4878,35.4947,21900.0
2006-08-01 11:00:00,51.92,52.0,51.86,51.99,25500.0,35.4878,35.5425,35.4468,35.5357,25500.0
2006-08-01 11:05:00,51.98,52.12,51.98,52.1,16200.0,35.5288,35.6245,35.5288,35.6109,16200.0
2006-08-01 11:10:00,52.1,52.11,52.06,52.07,7200.0,35.6109,35.6177,35.5835,35.5904,7200.0
2006-08-01 11:15:00,52.08,52.21,52.01,52.19,12800.0,35.5972,35.686,35.5493,35.6724,12800.0
2006-08-01 11:20:00,52.21,52.25,52.12,52.13,33000.0,35.686,35.7134,35.6245,35.6314,33000.0
2006-08-01 11:25:00,52.13,52.18,52.11,52.18,21400.0,35.6314,35.6655,35.6177,35.6655,21400.0
2006-08-01 11:30:00,52.19,52.23,52.17,52.17,23200.0,35.6724,35.6997,35.6587,35.6587,23200.0
2006-08-01 11:35:00,52.16,52.24,52.15,52.16,25500.0,35.6519,35.7065,35.645,35.6519,25500.0
2006-08-01 11:40:00,52.16,52.23,52.12,52.12,51100.0,35.6519,35.6997,35.6245,35.6245,51100.0
2006-08-01 11:45:00,52.09,52.16,52.03,52.14,17300.0,35.604,35.6519,35.563,35.6382,17300.0
2006-08-01 11:50:00,52.14,52.15,52.05,52.1,15400.0,35.6382,35.645,35.5767,35.6109,15400.0
2006-08-01 11:55:00,52.1,52.13,52.0,52.07,32500.0,35.6109,35.6314,35.5425,35.5904,32500.0
2006-08-01 12:00:00,52.06,52.11,52.0,52.02,40200.0,35.5835,35.6177,35.5425,35.5562,40200.0
2006-08-01 12:05:00,52.02,52.02,51.96,51.97,12500.0,35.5562,35.5562,35.5152,35.522,12500.0
2006-08-01 12:10:00,51.97,52.1,51.97,51.98,95000.0,35.522,35.6109,35.522,35.5288,95000.0
2006-08-01 12:15:00,51.99,52.07,51.98,52.06,24900.0,35.5357,35.5904,35.5288,35.5835,24900.0
2006-08-01 12:20:00,52.06,52.24,52.06,52.15,124000.0,35.5835,35.7065,35.5835,35.645,124000.0
2006-08-01 12:25:00,52.17,52.2,52.07,52.07,20100.0,35.6587,35.6792,35.5904,35.5904,20100.0
2006-08-01 12:30:00,52.07,52.13,52.07,52.13,7600.0,35.5904,35.6314,35.5904,35.6314,7600.0
2006-08-01 12:35:00,52.1,52.11,52.07,52.1,12900.0,35.6109,35.6177,35.5904,35.6109,12900.0
2006-08-01 12:40:00,52.1,52.12,52.05,52.1,11200.0,35.6109,35.6245,35.5767,35.6109,11200.0
2006-08-01 12:45:00,52.1,52.11,52.08,52.11,7600.0,35.6109,35.6177,35.5972,35.6177,7600.0
2006-08-01 12:50:00,52.1,52.12,52.08,52.12,26100.0,35.6109,35.6245,35.5972,35.6245,26100.0
2006-08-01 12:55:00,52.12,52.15,52.1,52.12,25300.0,35.6245,35.645,35.6109,35.6245,25300.0
2006-08-01 13:00:00,52.13,52.14,52.08,52.11,27500.0,35.6314,35.6382,35.5972,35.6177,27500.0
2006-08-01 13:05:00,52.1,52.1,52.05,52.09,20000.0,35.6109,35.6109,35.5767,35.604,20000.0
2006-08-01 13:10:00,52.09,52.11,52.09,52.1,4900.0,35.604,35.6177,35.604,35.6109,4900.0
2006-08-01 13:15:00,52.1,52.11,52.0,52.0,26700.0,35.6109,35.6177,35.5425,35.5425,26700.0
2006-08-01 13:20:00,51.99,52.09,51.93,52.06,16600.0,35.5357,35.604,35.4947,35.5835,16600.0
2006-08-01 13:25:00,52.05,52.05,51.96,52.02,13300.0,35.5767,35.5767,35.5152,35.5562,13300.0
2006-08-01 13:30:00,51.98,51.98,51.88,51.92,7300.0,35.5288,35.5288,35.4605,35.4878,7300.0
2006-08-01 13:35:00,51.92,52.0,51.89,51.94,23600.0,35.4878,35.5425,35.4673,35.5015,23600.0
2006-08-01 13:40:00,51.95,51.99,51.94,51.96,4800.0,35.5083,35.5357,35.5015,35.5152,4800.0
2006-08-01 13:45:00,51.97,52.1,51.92,52.07,32500.0,35.522,35.6109,35.4878,35.5904,32500.0
2006-08-01 13:50:00,52.05,52.05,51.98,51.99,5700.0,35.5767,35.5767,35.5288,35.5357,5700.0
2006-08-01 13:55:00,51.99,52.04,51.98,52.04,5600.0,35.5357,35.5698,35.5288,35.5698,5600.0
2006-08-01 14:00:00,52.0,52.1,52.0,52.07,5600.0,35.5425,35.6109,35.5425,35.5904,5600.0
2006-08-01 14:05:00,52.09,52.09,51.98,51.98,8600.0,35.604,35.604,35.5288,35.5288,8600.0
2006-08-01 14:10:00,51.93,52.0,51.91,51.95,22700.0,35.4947,35.5425,35.481,35.5083,22700.0
2006-08-01 14:15:00,51.95,52.05,51.95,52.02,27000.0,35.5083,35.5767,35.5083,35.5562,27000.0
2006-08-01 14:20:00,52.01,52.02,51.97,52.0,17600.0,35.5493,35.5562,35.522,35.5425,17600.0
2006-08-01 14:25:00,52.0,52.09,51.98,52.08,17700.0,35.5425,35.604,35.5288,35.5972,17700.0
2006-08-01 14:30:00,52.08,52.08,52.0,52.05,30400.0,35.5972,35.5972,35.5425,35.5767,30400.0
2006-08-01 14:35:00,52.05,52.05,51.92,51.93,29600.0,35.5767,35.5767,35.4878,35.4947,29600.0
2006-08-01 14:40:00,51.93,51.95,51.87,51.95,44400.0,35.4947,35.5083,35.4536,35.5083,44400.0
2006-08-01 14:45:00,51.95,51.99,51.87,51.94,23600.0,35.5083,35.5357,35.4536,35.5015,23600.0
2006-08-01 14:50:00,51.94,52.01,51.91,52.0,20300.0,35.5015,35.5493,35.481,35.5425,20300.0
2006-08-01 14:55:00,51.99,52.03,51.97,51.99,12800.0,35.5357,35.563,35.522,35.5357,12800.0
2006-08-01 15:00:00,51.98,52.07,51.94,52.03,16300.0,35.5288,35.5904,35.5015,35.563,16300.0
2006-08-01 15:05:00,52.04,52.06,51.99,52.01,10900.0,35.5698,35.5835,35.5357,35.5493,10900.0
2006-08-01 15:10:00,52.01,52.01,51.98,51.99,7900.0,35.5493,35.5493,35.5288,35.5357,7900.0
2006-08-01 15:15:00,52.0,52.07,51.99,52.07,10500.0,35.5425,35.5904,35.5357,35.5904,10500.0
2006-08-01 15:20:00,52.08,52.1,52.03,52.09,46000.0,35.5972,35.6109,35.563,35.604,46000.0
2006-08-01 15:25:00,52.1,52.13,52.09,52.12,21000.0,35.6109,35.6314,35.604,35.6245,21000.0
2006-08-01 15:30:00,52.12,52.19,52.11,52.19,23000.0,35.6245,35.6724,35.6177,35.6724,23000.0
2006-08-01 15:35:00,52.17,52.18,52.1,52.1,11300.0,35.6587,35.6655,35.6109,35.6109,11300.0
2006-08-01 15:40:00,52.12,52.13,52.05,52.1,84300.0,35.6245,35.6314,35.5767,35.6109,84300.0
2006-08-01 15:45:00,52.1,52.16,52.07,52.13,41000.0,35.6109,35.6519,35.5904,35.6314,41000.0
2006-08-01 15:50:00,52.13,52.18,52.11,52.12,73500.0,35.6314,35.6655,35.6177,35.6245,73500.0
2006-08-01 15:55:00,52.13,52.15,52.07,52.15,65100.0,35.6314,35.645,35.5904,35.645,65100.0
2006-08-02 09:30:00,52.18,52.4,52.17,52.4,20600.0,35.6655,35.8159,35.6587,35.8159,20600.0
2006-08-02 09:35:00,52.4,52.42,52.31,52.36,21400.0,35.8159,35.8296,35.7544,35.7886,21400.0
2006-08-02 09:40:00,52.37,52.41,52.26,52.39,10900.0,35.7954,35.8227,35.7202,35.8091,10900.0
2006-08-02 09:45:00,52.39,52.44,52.27,52.31,33600.0,35.8091,35.8432,35.7271,35.7544,33600.0
2006-08-02 09:50:00,52.29,52.41,52.27,52.32,10200.0,35.7407,35.8227,35.7271,35.7612,10200.0
2006-08-02 09:55:00,52.29,52.29,52.13,52.2,14600.0,35.7407,35.7407,35.6314,35.6792,14600.0
2006-08-02 10:00:00,52.2,52.33,52.19,52.29,21300.0,35.6792,35.7681,35.6724,35.7407,21300.0
2006-08-02 10:05:00,52.29,52.29,52.15,52.19,9500.0,35.7407,35.7407,35.645,35.6724,9500.0
2006-08-02 10:10:00,52.18,52.22,52.1,52.1,15400.0,35.6655,35.6929,35.6109,35.6109,15400.0
2006-08-02 10:15:00,52.11,52.11,51.88,52.03,30100.0,35.6177,35.6177,35.4605,35.563,30100.0
2006-08-02 10:20:00,52.01,52.04,51.94,51.99,13600.0,35.5493,35.5698,35.5015,35.5357,13600.0
2006-08-02 10:25:00,51.99,52.03,51.93,52.03,7400.0,35.5357,35.563,35.4947,35.563,7400.0
2006-08-02 10:30:00,52.04,52.12,52.01,52.03,11100.0,35.5698,35.6245,35.5493,35.563,11100.0
2006-08-02 10:35:00,52.03,52.09,51.99,52.09,68300.0,35.563,35.604,35.5357,35.604,68300.0
2006-08-02 10:40:00,52.09,52.16,52.04,52.13,20600.0,35.604,35.6519,35.5698,35.6314,20600.0
2006-08-02 10:45:00,52.11,52.2,52.06,52.07,14200.0,35.6177,35.6792,35.5835,35.5904,14200.0
2006-08-02 10:50:00,52.06,52.18,52.04,52.12,12500.0,35.5835,35.6655,35.5698,35.6245,12500.0
2006-08-02 10:55:00,52.12,52.21,52.12,52.2,21200.0,35.6245,35.686,35.6245,35.6792,21200.0
2006-08-02 11:00:00,52.21,52.21,52.13,52.13,9300.0,35.686,35.686,35.6314,35.6314,9300.0
2006-08-02 11:05:00,52.13,52.13,52.1,52.11,8300.0,35.6314,35.6314,35.6109,35.6177,8300.0
2006-08-02 11:10:00,52.13,52.35,52.13,52.35,7800.0,35.6314,35.7817,35.6314,35.7817,7800.0
2006-08-02 11:15:00,52.31,52.4,52.31,52.38,7200.0,35.7544,35.8159,35.7544,35.8022,7200.0
2006-08-02 11:20:00,52.38,52.4,52.3,52.3,20300.0,35.8022,35.8159,35.7476,35.7476,20300.0
2006-08-02 11:25:00,52.31,52.32,52.24,52.27,6200.0,35.7544,35.7612,35.7065,35.7271,6200.0
2006-08-02 11:30:00,52.26,52.29,52.19,52.22,21700.0,35.7202,35.7407,35.6724,35.6929,21700.0
2006-08-02 11:35:00,52.23,52.24,52.23,52.23,3000.0,35.6997,35.7065,35.6997,35.6997,3000.0
2006-08-02 11:40:00,52.24,52.25,52.22,52.25,9000.0,35.7065,35.7134,35.6929,35.7134,9000.0
2006-08-02 11:45:00,52.24,52.26,52.22,52.25,16200.0,35.7065,35.7202,35.6929,35.7134,16200.0
2006-08-02 11:50:00,52.25,52.31,52.23,52.3,39500.0,35.7134,35.7544,35.6997,35.7476,39500.0
2006-08-02 11:55:00,52.3,52.39,52.3,52.36,32300.0,35.7476,35.8091,35.7476,35.7886,32300.0
2006-08-02 12:00:00,52.37,52.4,52.36,52.36,6200.0,35.7954,35.8159,35.7886,35.7886,6200.0
2006-08-02 12:05:00,52.38,52.51,52.3,52.51,19600.0,35.8022,35.8911,35.7476,35.8911,19600.0
2006-08-02 12:10:00,52.5,52.6,52.5,52.6,25400.0,35.8843,35.9526,35.8843,35.9526,25400.0
2006-08-02 12:15:00,52.6,52.65,52.54,52.55,21100.0,35.9526,35.9868,35.9116,35.9184,21100.0
2006-08-02 12:20:00,52.54,52.55,52.5,52.5,22200.0,35.9116,35.9184,35.8843,35.8843,22200.0
2006-08-02 12:25:00,52.51,52.56,52.49,52.54,11100.0,35.8911,35.9253,35.8774,35.9116,11100.0
2006-08-02 12:30:00,52.54,52.6,52.54,52.6,8400.0,35.9116,35.9526,35.9116,35.9526,8400.0
2006-08-02 12:35:00,52.6,52.63,52.6,52.6,17300.0,35.9526,35.9731,35.9526,35.9526,17300.0
2006-08-02 12:40:00,52.61,52.63,52.58,52.63,6400.0,35.9594,35.9731,35.9389,35.9731,6400.0
2006-08-02 12:45:00,52.62,52.63,52.59,52.59,1400.0,35.9663,35.9731,35.9458,35.9458,1400.0
2006-08-02 12:50:00,52.59,52.6,52.58,52.6,3200.0,35.9458,35.9526,35.9389,35.9526,3200.0
2006-08-02 12:55:00,52.59,52.62,52.57,52.62,5600.0,35.9458,35.9663,35.9321,35.9663,5600.0
2006-08-02 13:00:00,52.63,52.63,52.57,52.57,3000.0,35.9731,35.9731,35.9321,35.9321,3000.0
2006-08-02 13:05:00,52.58,52.6,52.58,52.6,2600.0,35.9389,35.9526,35.9389,35.9526,2600.0
2006-08-02 13:10:00,52.61,52.68,52.59,52.68,17100.0,35.9594,36.0073,35.9458,36.0073,17100.0
2006-08-02 13:15:00,52.67,52.72,52.66,52.69,8900.0,36.0005,36.0346,35.9936,36.0141,8900.0
2006-08-02 13:20:00,52.7,52.7,52.63,52.64,6800.0,36.021,36.021,35.9731,35.98,6800.0
2006-08-02 13:25:00,52.63,52.73,52.63,52.69,11900.0,35.9731,36.0415,35.9731,36.0141,11900.0
2006-08-02 13:30:00,52.69,52.69,52.63,52.65,10000.0,36.0141,36.0141,35.9731,35.9868,10000.0
2006-08-02 13:35:00,52.64,52.7,52.62,52.66,8800.0,35.98,36.021,35.9663,35.9936,8800.0
2006-08-02 13:40:00,52.69,52.7,52.6,52.65,11600.0,36.0141,36.021,35.9526,35.9868,11600.0
2006-08-02 13:45:00,52.62,52.66,52.58,52.65,18100.0,35.9663,35.9936,35.9389,35.9868,18100.0
2006-08-02 13:50:00,52.64,52.65,52.58,52.62,27300.0,35.98,35.9868,35.9389,35.9663,27300.0
2006-08-02 13:55:00,52.62,52.62,52.56,52.58,76900.0,35.9663,35.9663,35.9253,35.9389,76900.0
2006-08-02 14:00:00,52.58,52.63,52.56,52.6,31400.0,35.9389,35.9731,35.9253,35.9526,31400.0
2006-08-02 14:05:00,52.6,52.61,52.55,52.58,19000.0,35.9526,35.9594,35.9184,35.9389,19000.0
2006-08-02 14:10:00,52.6,52.61,52.55,52.6,23600.0,35.9526,35.9594,35.9184,35.9526,23600.0
2006-08-02 14:15:00,52.6,52.68,52.6,52.65,15600.0,35.9526,36.0073,35.9526,35.9868,15600.0
2006-08-02 14:20:00,52.65,52.69,52.61,52.61,9300.0,35.9868,36.0141,35.9594,35.9594,9300.0
2006-08-02 14:25:00,52.63,52.66,52.6,52.6,53700.0,35.9731,35.9936,35.9526,35.9526,53700.0
2006-08-02 14:30:00,52.61,52.68,52.6,52.62,38300.0,35.9594,36.0073,35.9526,35.9663,38300.0
2006-08-02 14:35:00,52.61,52.7,52.6,52.63,43900.0,35.9594,36.021,35.9526,35.9731,43900.0
2006-08-02 14:40:00,52.63,52.66,52.6,52.63,9500.0,35.9731,35.9936,35.9526,35.9731,9500.0
2006-08-02 14:45:00,52.62,52.63,52.6,52.6,6900.0,35.9663,35.9731,35.9526,35.9526,6900.0
2006-08-02 14:50:00,52.62,52.68,52.6,52.6,25700.0,35.9663,36.0073,35.9526,35.9526,25700.0
2006-08-02 14:55:00,52.6,52.66,52.6,52.6,25000.0,35.9526,35.9936,35.9526,35.9526,25000.0
2006-08-02 15:00:00,52.61,52.61,52.59,52.61,38700.0,35.9594,35.9594,35.9458,35.9594,38700.0
2006-08-02 15:05:00,52.61,52.65,52.6,52.62,10300.0,35.9594,35.9868,35.9526,35.9663,10300.0
2006-08-02 15:10:00,52.61,52.61,52.6,52.6,24100.0,35.9594,35.9594,35.9526,35.9526,24100.0
2006-08-02 15:15:00,52.6,52.66,52.59,52.66,22000.0,35.9526,35.9936,35.9458,35.9936,22000.0
2006-08-02 15:20:00,52.64,52.64,52.55,52.55,23100.0,35.98,35.98,35.9184,35.9184,23100.0
2006-08-02 15:25:00,52.54,52.58,52.5,52.51,19800.0,35.9116,35.9389,35.8843,35.8911,19800.0
2006-08-02 15:30:00,52.52,52.6,52.51,52.59,37300.0,35.8979,35.9526,35.8911,35.9458,37300.0
2006-08-02 15:35:00,52.58,52.61,52.55,52.61,29100.0,35.9389,35.9594,35.9184,35.9594,29100.0
2006-08-02 15:40:00,52.61,52.78,52.61,52.69,26200.0,35.9594,36.0756,35.9594,36.0141,26200.0
2006-08-02 15:45:00,52.71,52.77,52.67,52.7,37400.0,36.0278,36.0688,36.0005,36.021,37400.0
2006-08-02 15:50:00,52.71,52.71,52.55,52.56,18500.0,36.0278,36.0278,35.9184,35.9253,18500.0
2006-08-02 15:55:00,52.59,52.66,52.57,52.61,75000.0,35.9458,35.9936,35.9321,35.9594,75000.0
2006-08-03 09:30:00,53.2,53.41,53.15,53.25,99900.0,36.3627,36.5063,36.3285,36.3969,99900.0
2006-08-03 09:35:00,53.21,53.22,53.06,53.21,44400.0,36.3696,36.3764,36.267,36.3696,44400.0
2006-08-03 09:40:00,53.17,53.31,53.06,53.31,74900.0,36.3422,36.4379,36.267,36.4379,74900.0
2006-08-03 09:45:00,53.31,53.93,53.31,53.86,120600.0,36.4379,36.8617,36.4379,36.8138,120600.0
2006-08-03 09:50:00,53.87,54.36,53.87,54.31,82100.0,36.8207,37.1556,36.8207,37.1214,82100.0
2006-08-03 09:55:00,54.35,54.81,54.32,54.7,135700.0,37.1488,37.4632,37.1282,37.388,135700.0
2006-08-03 10:00:00,54.7,54.97,54.2,54.97,133000.0,37.388,37.5725,37.0462,37.5725,133000.0
2006-08-03 10:05:00,54.99,55.24,54.72,55.09,136000.0,37.5862,37.7571,37.4017,37.6546,136000.0
2006-08-03 10:10:00,55.08,55.18,54.83,54.99,69100.0,37.6477,37.7161,37.4768,37.5862,69100.0
2006-08-03 10:15:00,55.0,55.15,54.94,55.02,49400.0,37.593,37.6956,37.552,37.6067,49400.0
2006-08-03 10:20:00,55.06,55.2,54.99,55.1,35100.0,37.634,37.7297,37.5862,37.6614,35100.0
2006-08-03 10:25:00,55.1,55.1,54.84,54.93,55800.0,37.6614,37.6614,37.4837,37.5452,55800.0
2006-08-03 10:30:00,54.93,54.94,54.76,54.79,38200.0,37.5452,37.552,37.429,37.4495,38200.0
2006-08-03 10:35:00,54.8,54.8,54.7,54.74,42400.0,37.4563,37.4563,37.388,37.4153,42400.0
2006-08-03 10:40:00,54.77,54.9,54.65,54.85,53700.0,37.4358,37.5247,37.3538,37.4905,53700.0
2006-08-03 10:45:00,54.91,55.08,54.9,54.93,41200.0,37.5315,37.6477,37.5247,37.5452,41200.0
2006-08-03 10:50:00,54.91,54.97,54.84,54.93,24300.0,37.5315,37.5725,37.4837,37.5452,24300.0
2006-08-03 10:55:00,54.96,55.33,54.91,55.33,28500.0,37.5657,37.8186,37.5315,37.8186,28500.0
2006-08-03 11:00:00,55.33,55.7,55.33,55.63,54600.0,37.8186,38.0715,37.8186,38.0236,54600.0
2006-08-03 11:05:00,55.64,55.82,55.54,55.78,46800.0,38.0305,38.1535,37.9621,38.1262,46800.0
2006-08-03 11:10:00,55.78,56.1,55.77,55.87,65800.0,38.1262,38.3449,38.1193,38.1877,65800.0
2006-08-03 11:15:00,55.91,56.2,55.86,56.06,72600.0,38.215,38.4132,38.1809,38.3176,72600.0
2006-08-03 11:20:00,56.05,56.15,55.98,56.01,53300.0,38.3107,38.3791,38.2629,38.2834,53300.0
2006-08-03 11:25:00,56.02,56.08,55.95,56.06,28100.0,38.2902,38.3312,38.2424,38.3176,28100.0
2006-08-03 11:30:00,56.05,56.05,55.7,55.7,45700.0,38.3107,38.3107,38.0715,38.0715,45700.0
2006-08-03 11:35:00,55.7,55.83,55.7,55.78,44900.0,38.0715,38.1603,38.0715,38.1262,44900.0
2006-08-03 11:40:00,55.78,55.9,55.74,55.9,35400.0,38.1262,38.2082,38.0988,38.2082,35400.0
2006-08-03 11:45:00,55.9,55.9,55.66,55.9,39900.0,38.2082,38.2082,38.0442,38.2082,39900.0
2006-08-03 11:50:00,55.86,55.87,55.45,55.7,26900.0,38.1809,38.1877,37.9006,38.0715,26900.0
2006-08-03 11:55:00,55.69,55.8,55.55,55.75,45500.0,38.0647,38.1398,37.969,38.1057,45500.0
2006-08-03 12:00:00,55.73,55.73,55.53,55.64,23000.0,38.092,38.092,37.9553,38.0305,23000.0
2006-08-03 12:05:00,55.64,55.64,55.51,55.51,16900.0,38.0305,38.0305,37.9416,37.9416,16900.0
2006-08-03 12:10:00,55.54,55.72,55.51,55.55,20500.0,37.9621,38.0852,37.9416,37.969,20500.0
2006-08-03 12:15:00,55.55,55.56,55.46,55.52,22900.0,37.969,37.9758,37.9074,37.9485,22900.0
2006-08-03 12:20:00,55.56,55.56,55.42,55.46,22500.0,37.9758,37.9758,37.8801,37.9074,22500.0
2006-08-03 12:25:00,55.46,55.46,55.4,55.43,18100.0,37.9074,37.9074,37.8664,37.8869,18100.0
2006-08-03 12:30:00,55.44,55.68,55.44,55.57,36000.0,37.8938,38.0578,37.8938,37.9826,36000.0
2006-08-03 12:35:00,55.55,55.55,55.39,55.39,13000.0,37.969,37.969,37.8596,37.8596,13000.0
2006-08-03 12:40:00,55.39,55.39,55.24,55.29,44700.0,37.8596,37.8596,37.7571,37.7913,44700.0
2006-08-03 12:45:00,55.29,55.3,55.17,55.19,51000.0,37.7913,37.7981,37.7092,37.7229,51000.0
2006-08-03 12:50:00,55.21,55.26,55.15,55.16,18300.0,37.7366,37.7707,37.6956,37.7024,18300.0
2006-08-03 12:55:00,55.15,55.2,55.05,55.1,40000.0,37.6956,37.7297,37.6272,37.6614,40000.0
2006-08-03 13:00:00,55.09,55.14,55.03,55.08,58300.0,37.6546,37.6887,37.6135,37.6477,58300.0
2006-08-03 13:05:00,55.09,55.2,55.06,55.14,38700.0,37.6546,37.7297,37.634,37.6887,38700.0
2006-08-03 13:10:00,55.14,55.2,55.13,55.19,14600.0,37.6887,37.7297,37.6819,37.7229,14600.0
2006-08-03 13:15:00,55.18,55.29,55.17,55.2,18500.0,37.7161,37.7913,37.7092,37.7297,18500.0
2006-08-03 13:20:00,55.22,55.34,55.2,55.31,14400.0,37.7434,37.8254,37.7297,37.8049,14400.0
2006-08-03 13:25:00,55.28,55.48,55.27,55.42,14900.0,37.7844,37.9211,37.7776,37.8801,14900.0
2006-08-03 13:30:00,55.44,55.44,55.35,55.35,7700.0,37.8938,37.8938,37.8323,37.8323,7700.0
2006-08-03 13:35:00,55.33,55.39,55.32,55.37,12000.0,37.8186,37.8596,37.8118,37.8459,12000.0
2006-08-03 13:40:00,55.38,55.47,55.36,55.44,11000.0,37.8528,37.9143,37.8391,37.8938,11000.0
2006-08-03 13:45:00,55.44,55.75,55.44,55.69,31300.0,37.8938,38.1057,37.8938,38.0647,31300.0
2006-08-03 13:50:00,55.7,55.89,55.6,55.82,33700.0,38.0715,38.2014,38.0031,38.1535,33700.0
2006-08-03 13:55:00,55.85,56.22,55.85,56.16,77900.0,38.174,38.4269,38.174,38.3859,77900.0
2006-08-03 14:00:00,56.16,56.38,56.11,56.24,96800.0,38.3859,38.5363,38.3517,38.4406,96800.0
2006-08-03 14:05:00,56.31,56.4,56.22,56.37,282300.0,38.4884,38.5499,38.4269,38.5294,282300.0
2006-08-03 14:10:00,56.37,56.6,56.37,56.53,71500.0,38.5294,38.6866,38.5294,38.6388,71500.0
2006-08-03 14:15:00,56.53,56.58,56.18,56.19,34600.0,38.6388,38.673,38.3996,38.4064,34600.0
2006-08-03 14:20:00,56.18,56.19,56.08,56.15,31500.0,38.3996,38.4064,38.3312,38.3791,31500.0
2006-08-03 14:25:00,56.15,56.29,56.14,56.28,22300.0,38.3791,38.4748,38.3722,38.4679,22300.0
2006-08-03 14:30:00,56.29,56.49,56.27,56.31,25800.0,38.4748,38.6115,38.4611,38.4884,25800.0
2006-08-03 14:35:00,56.35,56.35,56.18,56.22,24600.0,38.5158,38.5158,38.3996,38.4269,24600.0
2006-08-03 14:40:00,56.23,56.23,56.09,56.13,29700.0,38.4338,38.4338,38.3381,38.3654,29700.0
2006-08-03 14:45:00,56.11,56.18,55.98,55.98,38300.0,38.3517,38.3996,38.2629,38.2629,38300.0
2006-08-03 14:50:00,55.98,56.22,55.95,56.1,77300.0,38.2629,38.4269,38.2424,38.3449,77300.0
2006-08-03 14:55:00,56.1,56.19,56.04,56.09,33100.0,38.3449,38.4064,38.3039,38.3381,33100.0
2006-08-03 15:00:00,56.1,56.16,56.06,56.07,40600.0,38.3449,38.3859,38.3176,38.3244,40600.0
2006-08-03 15:05:00,56.07,56.08,55.93,56.03,46200.0,38.3244,38.3312,38.2287,38.297,46200.0
2006-08-03 15:10:00,56.03,56.2,55.95,56.01,92400.0,38.297,38.4132,38.2424,38.2834,92400.0
2006-08-03 15:15:00,56.03,56.06,55.98,56.0,36800.0,38.297,38.3176,38.2629,38.2765,36800.0
2006-08-03 15:20:00,55.99,56.1,55.85,55.85,87700.0,38.2697,38.3449,38.174,38.174,87700.0
2006-08-03 15:25:00,55.89,56.04,55.55,56.01,166900.0,38.2014,38.3039,37.969,38.2834,166900.0
2006-08-03 15:30:00,55.96,56.2,55.94,56.03,61100.0,38.2492,38.4132,38.2355,38.297,61100.0
2006-08-03 15:35:00,56.03,56.08,55.97,56.08,36300.0,38.297,38.3312,38.256,38.3312,36300.0
2006-08-03 15:40:00,56.09,56.28,56.08,56.15,52900.0,38.3381,38.4679,38.3312,38.3791,52900.0
2006-08-03 15:45:00,56.15,56.16,55.88,55.94,56400.0,38.3791,38.3859,38.1945,38.2355,56400.0
2006-08-03 15:50:00,55.94,56.0,55.81,55.81,74500.0,38.2355,38.2765,38.1467,38.1467,74500.0
2006-08-03 15:55:00,55.78,55.92,55.73,55.88,89100.0,38.1262,38.2219,38.092,38.1945,89100.0
2006-08-04 09:35:00,56.2,56.48,56.1,56.21,52700.0,38.4132,38.6046,38.3449,38.4201,52700.0
2006-08-04 09:40:00,56.25,56.64,56.25,56.62,35800.0,38.4474,38.714,38.4474,38.7003,35800.0
2006-08-04 09:45:00,56.61,56.63,56.17,56.45,35800.0,38.6935,38.7072,38.3927,38.5841,35800.0
2006-08-04 09:50:00,56.44,56.55,56.28,56.34,21300.0,38.5773,38.6525,38.4679,38.5089,21300.0
2006-08-04 09:55:00,56.36,56.56,56.3,56.54,22500.0,38.5226,38.6593,38.4816,38.6456,22500.0
2006-08-04 10:00:00,56.54,56.71,56.53,56.71,25100.0,38.6456,38.7618,38.6388,38.7618,25100.0
2006-08-04 10:05:00,56.71,56.85,56.5,56.57,40000.0,38.7618,38.8575,38.6183,38.6661,40000.0
2006-08-04 10:10:00,56.55,56.55,56.18,56.3,26800.0,38.6525,38.6525,38.3996,38.4816,26800.0
2006-08-04 10:15:00,56.3,56.3,56.08,56.15,31400.0,38.4816,38.4816,38.3312,38.3791,31400.0
2006-08-04 10:20:00,56.15,56.17,56.04,56.1,27600.0,38.3791,38.3927,38.3039,38.3449,27600.0
2006-08-04 10:25:00,56.09,56.3,56.08,56.16,14700.0,38.3381,38.4816,38.3312,38.3859,14700.0
2006-08-04 10:30:00,56.16,56.51,56.16,56.47,43800.0,38.3859,38.6251,38.3859,38.5978,43800.0
2006-08-04 10:35:00,56.52,56.6,56.3,56.31,45700.0,38.632,38.6866,38.4816,38.4884,45700.0
2006-08-04 10:40:00,56.31,56.32,56.08,56.14,16800.0,38.4884,38.4953,38.3312,38.3722,16800.0
2006-08-04 10:45:00,56.14,56.28,56.14,56.18,18900.0,38.3722,38.4679,38.3722,38.3996,18900.0
2006-08-04 10:50:00,56.16,56.23,56.09,56.23,14300.0,38.3859,38.4338,38.3381,38.4338,14300.0
2006-08-04 10:55:00,56.21,56.21,56.11,56.12,7800.0,38.4201,38.4201,38.3517,38.3586,7800.0
2006-08-04 11:00:00,56.11,56.11,55.9,55.9,22300.0,38.3517,38.3517,38.2082,38.2082,22300.0
2006-08-04 11:05:00,55.9,56.04,55.89,56.01,13500.0,38.2082,38.3039,38.2014,38.2834,13500.0
2006-08-04 11:10:00,56.01,56.01,55.7,55.74,35500.0,38.2834,38.2834,38.0715,38.0988,35500.0
2006-08-04 11:15:00,55.75,55.9,55.68,55.75,13800.0,38.1057,38.2082,38.0578,38.1057,13800.0
2006-08-04 11:20:00,55.77,55.91,55.67,55.89,20000.0,38.1193,38.215,38.051,38.2014,20000.0
2006-08-04 11:25:00,55.88,55.9,55.79,55.87,10200.0,38.1945,38.2082,38.133,38.1877,10200.0
2006-08-04 11:30:00,55.86,55.88,55.71,55.76,13900.0,38.1809,38.1945,38.0783,38.1125,13900.0
2006-08-04 11:35:00,55.76,55.84,55.74,55.78,14900.0,38.1125,38.1672,38.0988,38.1262,14900.0
2006-08-04 11:40:00,55.8,55.8,55.64,55.65,11900.0,38.1398,38.1398,38.0305,38.0373,11900.0
2006-08-04 11:45:00,55.68,55.69,55.56,55.6,24600.0,38.0578,38.0647,37.9758,38.0031,24600.0
2006-08-04 11:50:00,55.6,55.65,55.43,55.64,20900.0,38.0031,38.0373,37.8869,38.0305,20900.0
2006-08-04 11:55:00,55.62,55.62,55.41,55.47,20700.0,38.0168,38.0168,37.8733,37.9143,20700.0
2006-08-04 12:00:00,55.47,55.54,55.25,55.54,36200.0,37.9143,37.9621,37.7639,37.9621,36200.0
2006-08-04 12:05:00,55.52,55.53,55.47,55.48,13800.0,37.9485,37.9553,37.9143,37.9211,13800.0
2006-08-04 12:10:00,55.46,55.5,55.43,55.5,12500.0,37.9074,37.9348,37.8869,37.9348,12500.0
2006-08-04 12:15:00,55.49,55.5,55.35,55.49,29500.0,37.928,37.9348,37.8323,37.928,29500.0
2006-08-04 12:20:00,55.5,55.54,55.31,55.35,18400.0,37.9348,37.9621,37.8049,37.8323,18400.0
2006-08-04 12:25:00,55.34,55.63,55.33,55.63,20300.0,37.8254,38.0236,37.8186,38.0236,20300.0
2006-08-04 12:30:00,55.64,55.68,55.4,55.44,16600.0,38.0305,38.0578,37.8664,37.8938,16600.0
2006-08-04 12:35:00,55.42,55.47,55.31,55.32,15700.0,37.8801,37.9143,37.8049,37.8118,15700.0
2006-08-04 12:40:00,55.31,55.4,55.3,55.36,14500.0,37.8049,37.8664,37.7981,37.8391,14500.0
2006-08-04 12:45:00,55.35,55.54,55.33,55.51,6600.0,37.8323,37.9621,37.8186,37.9416,6600.0
2006-08-04 12:50:00,55.48,55.5,55.43,55.46,16500.0,37.9211,37.9348,37.8869,37.9074,16500.0
2006-08-04 12:55:00,55.45,55.45,55.35,55.4,10100.0,37.9006,37.9006,37.8323,37.8664,10100.0
2006-08-04 13:00:00,55.42,55.5,55.4,55.5,5500.0,37.8801,37.9348,37.8664,37.9348,5500.0
2006-08-04 13:05:00,55.56,55.72,55.56,55.68,6500.0,37.9758,38.0852,37.9758,38.0578,6500.0
2006-08-04 13:10:00,55.7,55.7,55.32,55.38,15500.0,38.0715,38.0715,37.8118,37.8528,15500.0
2006-08-04 13:15:00,55.38,55.42,55.23,55.36,26700.0,37.8528,37.8801,37.7502,37.8391,26700.0
2006-08-04 13:20:00,55.37,55.43,55.28,55.34,14900.0,37.8459,37.8869,37.7844,37.8254,14900.0
2006-08-04 13:25:00,55.34,55.4,55.24,55.33,6300.0,37.8254,37.8664,37.7571,37.8186,6300.0
2006-08-04 13:30:00,55.29,55.29,55.0,55.02,26800.0,37.7913,37.7913,37.593,37.6067,26800.0
2006-08-04 13:35:00,55.03,55.17,55.0,55.07,14200.0,37.6135,37.7092,37.593,37.6409,14200.0
2006-08-04 13:40:00,55.05,55.27,55.02,55.13,45400.0,37.6272,37.7776,37.6067,37.6819,45400.0
2006-08-04 13:45:00,55.13,55.28,55.12,55.18,38800.0,37.6819,37.7844,37.6751,37.7161,38800.0
2006-08-04 13:50:00,55.18,55.33,55.16,55.17,33900.0,37.7161,37.8186,37.7024,37.7092,33900.0
2006-08-04 13:55:00,55.18,55.26,55.1,55.22,36400.0,37.7161,37.7707,37.6614,37.7434,36400.0
2006-08-04 14:00:00,55.2,55.32,55.14,55.26,42200.0,37.7297,37.8118,37.6887,37.7707,42200.0
2006-08-04 14:05:00,55.26,55.28,55.2,55.22,8400.0,37.7707,37.7844,37.7297,37.7434,8400.0
2006-08-04 14:10:00,55.24,55.25,55.19,55.19,6800.0,37.7571,37.7639,37.7229,37.7229,6800.0
2006-08-04 14:15:00,55.19,55.27,55.16,55.27,17100.0,37.7229,37.7776,37.7024,37.7776,17100.0
2006-08-04 14:20:00,55.28,55.34,55.14,55.15,32100.0,37.7844,37.8254,37.6887,37.6956,32100.0
2006-08-04 14:25:00,55.15,55.3,55.14,55.28,17600.0,37.6956,37.7981,37.6887,37.7844,17600.0
2006-08-04 14:30:00,55.28,55.34,55.25,55.33,75000.0,37.7844,37.8254,37.7639,37.8186,75000.0
2006-08-04 14:35:00,55.37,55.38,55.29,55.31,20900.0,37.8459,37.8528,37.7913,37.8049,20900.0
2006-08-04 14:40:00,55.32,55.44,55.32,55.4,20400.0,37.8118,37.8938,37.8118,37.8664,20400.0
2006-08-04 14:45:00,55.4,55.44,55.3,55.44,33400.0,37.8664,37.8938,37.7981,37.8938,33400.0
2006-08-04 14:50:00,55.42,55.42,55.27,55.3,27300.0,37.8801,37.8801,37.7776,37.7981,27300.0
2006-08-04 14:55:00,55.3,55.42,55.29,55.42,13400.0,37.7981,37.8801,37.7913,37.8801,13400.0
2006-08-04 15:00:00,55.4,55.46,55.3,55.34,32500.0,37.8664,37.9074,37.7981,37.8254,32500.0
2006-08-04 15:05:00,55.36,55.4,55.26,55.37,25600.0,37.8391,37.8664,37.7707,37.8459,25600.0
2006-08-04 15:10:00,55.37,55.5,55.31,55.49,22200.0,37.8459,37.9348,37.8049,37.928,22200.0
2006-08-04 15:15:00,55.48,55.48,55.38,55.39,39500.0,37.9211,37.9211,37.8528,37.8596,39500.0
2006-08-04 15:20:00,55.38,55.41,55.29,55.36,24600.0,37.8528,37.8733,37.7913,37.8391,24600.0
2006-08-04 15:25:00,55.37,55.48,55.32,55.35,34800.0,37.8459,37.9211,37.8118,37.8323,34800.0
2006-08-04 15:30:00,55.35,55.45,55.34,55.36,16500.0,37.8323,37.9006,37.8254,37.8391,16500.0
2006-08-04 15:35:00,55.36,55.4,55.33,55.34,20700.0,37.8391,37.8664,37.8186,37.8254,20700.0
2006-08-04 15:40:00,55.35,55.38,55.29,55.31,21300.0,37.8323,37.8528,37.7913,37.8049,21300.0
2006-08-04 15:45:00,55.29,55.38,55.28,55.38,28800.0,37.7913,37.8528,37.7844,37.8528,28800.0
2006-08-04 15:50:00,55.38,55.43,55.34,55.42,51300.0,37.8528,37.8869,37.8254,37.8801,51300.0
2006-08-04 15:55:00,55.41,55.48,55.35,55.35,66700.0,37.8733,37.9211,37.8323,37.8323,66700.0
2006-08-07 09:30:00,55.4,55.4,55.22,55.35,30500.0,37.8664,37.8664,37.7434,37.8323,30500.0
2006-08-07 09:35:00,55.34,55.36,55.26,55.28,17600.0,37.8254,37.8391,37.7707,37.7844,17600.0
2006-08-07 09:40:00,55.25,55.25,55.03,55.15,20800.0,37.7639,37.7639,37.6135,37.6956,20800.0
2006-08-07 09:45:00,55.14,55.3,55.03,55.16,19200.0,37.6887,37.7981,37.6135,37.7024,19200.0
2006-08-07 09:50:00,55.12,55.3,55.12,55.2,10200.0,37.6751,37.7981,37.6751,37.7297,10200.0
2006-08-07 09:55:00,55.24,55.27,55.15,55.27,8500.0,37.7571,37.7776,37.6956,37.7776,8500.0
2006-08-07 10:00:00,55.32,55.34,55.12,55.3,25300.0,37.8118,37.8254,37.6751,37.7981,25300.0
2006-08-07 10:05:00,55.33,55.6,55.32,55.58,17500.0,37.8186,38.0031,37.8118,37.9895,17500.0
2006-08-07 10:10:00,55.56,55.6,55.42,55.47,26000.0,37.9758,38.0031,37.8801,37.9143,26000.0
2006-08-07 10:15:00,55.44,55.7,55.44,55.67,22200.0,37.8938,38.0715,37.8938,38.051,22200.0
2006-08-07 10:20:00,55.61,55.65,55.49,55.5,21800.0,38.01,38.0373,37.928,37.9348,21800.0
2006-08-07 10:25:00,55.51,55.61,55.49,55.49,10500.0,37.9416,38.01,37.928,37.928,10500.0
2006-08-07 10:30:00,55.5,55.59,55.46,55.55,9800.0,37.9348,37.9963,37.9074,37.969,9800.0
2006-08-07 10:35:00,55.57,55.65,55.45,55.5,15200.0,37.9826,38.0373,37.9006,37.9348,15200.0
2006-08-07 10:40:00,55.48,55.69,55.48,55.69,16500.0,37.9211,38.0647,37.9211,38.0647,16500.0
2006-08-07 10:45:00,55.68,55.68,55.57,55.57,14900.0,38.0578,38.0578,37.9826,37.9826,14900.0
2006-08-07 10:50:00,55.57,55.85,55.57,55.84,27800.0,37.9826,38.174,37.9826,38.1672,27800.0
2006-08-07 10:55:00,55.84,55.85,55.8,55.81,24600.0,38.1672,38.174,38.1398,38.1467,24600.0
2006-08-07 11:00:00,55.8,55.8,55.62,55.63,11500.0,38.1398,38.1398,38.0168,38.0236,11500.0
2006-08-07 11:05:00,55.65,55.85,55.64,55.79,13500.0,38.0373,38.174,38.0305,38.133,13500.0
2006-08-07 11:10:00,55.73,55.73,55.56,55.57,9200.0,38.092,38.092,37.9758,37.9826,9200.0
2006-08-07 11:15:00,55.55,55.59,55.51,55.52,12400.0,37.969,37.9963,37.9416,37.9485,12400.0
2006-08-07 11:20:00,55.55,55.72,55.55,55.72,4900.0,37.969,38.0852,37.969,38.0852,4900.0
2006-08-07 11:25:00,55.73,55.73,55.62,55.62,6600.0,38.092,38.092,38.0168,38.0168,6600.0
2006-08-07 11:30:00,55.58,55.62,55.55,55.62,7300.0,37.9895,38.0168,37.969,38.0168,7300.0
2006-08-07 11:35:00,55.65,55.74,55.64,55.74,12500.0,38.0373,38.0988,38.0305,38.0988,12500.0
2006-08-07 11:40:00,55.75,55.95,55.75,55.82,22300.0,38.1057,38.2424,38.1057,38.1535,22300.0
2006-08-07 11:45:00,55.8,55.87,55.8,55.86,11100.0,38.1398,38.1877,38.1398,38.1809,11100.0
2006-08-07 11:50:00,55.85,55.87,55.77,55.79,13100.0,38.174,38.1877,38.1193,38.133,13100.0
2006-08-07 11:55:00,55.8,55.87,55.79,55.87,13600.0,38.1398,38.1877,38.133,38.1877,13600.0
2006-08-07 12:00:00,55.86,55.87,55.74,55.74,7000.0,38.1809,38.1877,38.0988,38.0988,7000.0
2006-08-07 12:05:00,55.71,55.92,55.7,55.92,16400.0,38.0783,38.2219,38.0715,38.2219,16400.0
2006-08-07 12:10:00,55.93,56.06,55.93,55.94,19800.0,38.2287,38.3176,38.2287,38.2355,19800.0
2006-08-07 12:15:00,55.94,56.06,55.93,56.03,25300.0,38.2355,38.3176,38.2287,38.297,25300.0
2006-08-07 12:20:00,56.02,56.02,55.96,55.97,3000.0,38.2902,38.2902,38.2492,38.256,3000.0
2006-08-07 12:25:00,55.97,55.98,55.95,55.98,5800.0,38.256,38.2629,38.2424,38.2629,5800.0
2006-08-07 12:30:00,55.98,56.03,55.97,55.98,18500.0,38.2629,38.297,38.256,38.2629,18500.0
2006-08-07 12:35:00,56.01,56.02,55.98,56.0,11600.0,38.2834,38.2902,38.2629,38.2765,11600.0
2006-08-07 12:40:00,56.02,56.07,55.96,56.0,16600.0,38.2902,38.3244,38.2492,38.2765,16600.0
2006-08-07 12:45:00,56.02,56.22,56.02,56.2,10800.0,38.2902,38.4269,38.2902,38.4132,10800.0
2006-08-07 12:50:00,56.2,56.2,55.95,55.95,12300.0,38.4132,38.4132,38.2424,38.2424,12300.0
2006-08-07 12:55:00,55.91,55.95,55.85,55.95,8300.0,38.215,38.2424,38.174,38.2424,8300.0
2006-08-07 13:00:00,55.91,56.01,55.91,56.01,6000.0,38.215,38.2834,38.215,38.2834,6000.0
2006-08-07 13:05:00,55.99,56.06,55.99,56.05,7100.0,38.2697,38.3176,38.2697,38.3107,7100.0
2006-08-07 13:10:00,56.0,56.11,56.0,56.11,23800.0,38.2765,38.3517,38.2765,38.3517,23800.0
2006-08-07 13:15:00,56.15,56.21,56.14,56.19,15800.0,38.3791,38.4201,38.3722,38.4064,15800.0
2006-08-07 13:20:00,56.17,56.19,56.07,56.08,6700.0,38.3927,38.4064,38.3244,38.3312,6700.0
2006-08-07 13:25:00,56.09,56.21,56.08,56.21,10400.0,38.3381,38.4201,38.3312,38.4201,10400.0
2006-08-07 13:30:00,56.22,56.33,56.22,56.31,17400.0,38.4269,38.5021,38.4269,38.4884,17400.0
2006-08-07 13:35:00,56.31,56.35,56.2,56.21,15100.0,38.4884,38.5158,38.4132,38.4201,15100.0
2006-08-07 13:40:00,56.18,56.29,56.14,56.29,12000.0,38.3996,38.4748,38.3722,38.4748,12000.0
2006-08-07 13:45:00,56.26,56.29,56.25,56.28,5300.0,38.4543,38.4748,38.4474,38.4679,5300.0
2006-08-07 13:50:00,56.28,56.29,56.25,56.25,11200.0,38.4679,38.4748,38.4474,38.4474,11200.0
2006-08-07 13:55:00,56.29,56.29,56.24,56.26,7100.0,38.4748,38.4748,38.4406,38.4543,7100.0
2006-08-07 14:00:00,56.27,56.36,56.27,56.34,23300.0,38.4611,38.5226,38.4611,38.5089,23300.0
2006-08-07 14:05:00,56.34,56.37,56.3,56.32,28400.0,38.5089,38.5294,38.4816,38.4953,28400.0
2006-08-07 14:10:00,56.3,56.42,56.28,56.42,12800.0,38.4816,38.5636,38.4679,38.5636,12800.0
2006-08-07 14:15:00,56.42,56.49,56.42,56.46,11000.0,38.5636,38.6115,38.5636,38.591,11000.0
2006-08-07 14:20:00,56.49,56.49,56.44,56.44,8100.0,38.6115,38.6115,38.5773,38.5773,8100.0
2006-08-07 14:25:00,56.44,56.45,56.12,56.13,35200.0,38.5773,38.5841,38.3586,38.3654,35200.0
2006-08-07 14:30:00,56.13,56.13,56.06,56.13,5200.0,38.3654,38.3654,38.3176,38.3654,5200.0
2006-08-07 14:35:00,56.13,56.35,56.13,56.34,11900.0,38.3654,38.5158,38.3654,38.5089,11900.0
2006-08-07 14:40:00,56.34,56.39,56.33,56.39,9100.0,38.5089,38.5431,38.5021,38.5431,9100.0
2006-08-07 14:45:00,56.39,56.48,56.3,56.35,21800.0,38.5431,38.6046,38.4816,38.5158,21800.0
2006-08-07 14:50:00,56.35,56.43,56.35,56.43,6800.0,38.5158,38.5705,38.5158,38.5705,6800.0
2006-08-07 14:55:00,56.39,56.5,56.39,56.48,15800.0,38.5431,38.6183,38.5431,38.6046,15800.0
2006-08-07 15:00:00,56.49,56.49,56.29,56.32,20200.0,38.6115,38.6115,38.4748,38.4953,20200.0
2006-08-07 15:05:00,56.32,56.32,56.12,56.16,16800.0,38.4953,38.4953,38.3586,38.3859,16800.0
2006-08-07 15:10:00,56.16,56.28,56.11,56.23,16900.0,38.3859,38.4679,38.3517,38.4338,16900.0
2006-08-07 15:15:00,56.23,56.26,56.16,56.25,17700.0,38.4338,38.4543,38.3859,38.4474,17700.0
2006-08-07 15:20:00,56.26,56.44,56.26,56.42,19900.0,38.4543,38.5773,38.4543,38.5636,19900.0
2006-08-07 15:25:00,56.42,56.46,56.38,56.38,17100.0,38.5636,38.591,38.5363,38.5363,17100.0
2006-08-07 15:30:00,56.38,56.48,56.37,56.48,15600.0,38.5363,38.6046,38.5294,38.6046,15600.0
2006-08-07 15:35:00,56.46,56.63,56.46,56.59,29800.0,38.591,38.7072,38.591,38.6798,29800.0
2006-08-07 15:40:00,56.56,56.57,56.41,56.43,69900.0,38.6593,38.6661,38.5568,38.5705,69900.0
2006-08-07 15:45:00,56.42,56.46,56.34,56.42,38900.0,38.5636,38.591,38.5089,38.5636,38900.0
2006-08-07 15:50:00,56.43,56.5,56.4,56.45,64700.0,38.5705,38.6183,38.5499,38.5841,64700.0
2006-08-07 15:55:00,56.45,56.48,56.4,56.45,61100.0,38.5841,38.6046,38.5499,38.5841,61100.0
2006-08-08 09:30:00,56.5,56.72,56.4,56.44,37400.0,38.6183,38.7687,38.5499,38.5773,37400.0
2006-08-08 09:35:00,56.43,56.45,56.2,56.25,20200.0,38.5705,38.5841,38.4132,38.4474,20200.0
2006-08-08 09:40:00,56.24,56.25,55.95,55.96,14000.0,38.4406,38.4474,38.2424,38.2492,14000.0
2006-08-08 09:45:00,55.92,56.0,55.74,55.77,36600.0,38.2219,38.2765,38.0988,38.1193,36600.0
2006-08-08 09:50:00,55.77,55.87,55.67,55.8,37000.0,38.1193,38.1877,38.051,38.1398,37000.0
2006-08-08 09:55:00,55.8,55.8,55.57,55.6,42100.0,38.1398,38.1398,37.9826,38.0031,42100.0
2006-08-08 10:00:00,55.61,55.85,55.61,55.78,20100.0,38.01,38.174,38.01,38.1262,20100.0
2006-08-08 10:05:00,55.78,55.78,55.45,55.54,20200.0,38.1262,38.1262,37.9006,37.9621,20200.0
2006-08-08 10:10:00,55.54,55.64,55.46,55.6,27700.0,37.9621,38.0305,37.9074,38.0031,27700.0
2006-08-08 10:15:00,55.6,55.65,55.57,55.6,43200.0,38.0031,38.0373,37.9826,38.0031,43200.0
2006-08-08 10:20:00,55.6,55.63,55.58,55.58,11800.0,38.0031,38.0236,37.9895,37.9895,11800.0
2006-08-08 10:25:00,55.6,55.66,55.6,55.6,17200.0,38.0031,38.0442,38.0031,38.0031,17200.0
2006-08-08 10:30:00,55.62,55.62,55.49,55.49,13600.0,38.0168,38.0168,37.928,37.928,13600.0
2006-08-08 10:35:00,55.48,55.49,55.43,55.47,16500.0,37.9211,37.928,37.8869,37.9143,16500.0
2006-08-08 10:40:00,55.47,55.5,55.45,55.5,16500.0,37.9143,37.9348,37.9006,37.9348,16500.0
2006-08-08 10:45:00,55.5,55.5,55.43,55.43,3100.0,37.9348,37.9348,37.8869,37.8869,3100.0
2006-08-08 10:50:00,55.41,55.42,55.31,55.34,21700.0,37.8733,37.8801,37.8049,37.8254,21700.0
2006-08-08 10:55:00,55.34,55.37,55.33,55.35,14100.0,37.8254,37.8459,37.8186,37.8323,14100.0
2006-08-08 11:00:00,55.33,55.33,55.1,55.18,44100.0,37.8186,37.8186,37.6614,37.7161,44100.0
2006-08-08 11:05:00,55.24,55.24,55.12,55.15,28500.0,37.7571,37.7571,37.6751,37.6956,28500.0
2006-08-08 11:10:00,55.14,55.28,55.14,55.28,9600.0,37.6887,37.7844,37.6887,37.7844,9600.0
2006-08-08 11:15:00,55.28,55.33,55.28,55.31,37200.0,37.7844,37.8186,37.7844,37.8049,37200.0
2006-08-08 11:20:00,55.32,55.32,55.18,55.21,6800.0,37.8118,37.8118,37.7161,37.7366,6800.0
2006-08-08 11:25:00,55.23,55.27,55.15,55.15,6900.0,37.7502,37.7776,37.6956,37.6956,6900.0
2006-08-08 11:30:00,55.15,55.18,55.04,55.05,30900.0,37.6956,37.7161,37.6204,37.6272,30900.0
2006-08-08 11:35:00,55.06,55.11,54.95,54.96,26000.0,37.634,37.6682,37.5589,37.5657,26000.0
2006-08-08 11:40:00,54.95,54.95,54.8,54.8,44200.0,37.5589,37.5589,37.4563,37.4563,44200.0
2006-08-08 11:45:00,54.81,55.0,54.6,54.65,38900.0,37.4632,37.593,37.3196,37.3538,38900.0
2006-08-08 11:50:00,54.65,54.72,54.55,54.66,34700.0,37.3538,37.4017,37.2855,37.3606,34700.0
2006-08-08 11:55:00,54.65,54.73,54.58,54.71,27600.0,37.3538,37.4085,37.306,37.3948,27600.0
2006-08-08 12:00:00,54.7,54.76,54.69,54.76,34800.0,37.388,37.429,37.3811,37.429,34800.0
2006-08-08 12:05:00,54.75,54.92,54.73,54.8,72700.0,37.4222,37.5384,37.4085,37.4563,72700.0
2006-08-08 12:10:00,54.8,55.06,54.77,55.05,41200.0,37.4563,37.634,37.4358,37.6272,41200.0
2006-08-08 12:15:00,55.03,55.03,54.93,55.0,22300.0,37.6135,37.6135,37.5452,37.593,22300.0
2006-08-08 12:20:00,55.01,55.14,55.0,55.12,16200.0,37.5999,37.6887,37.593,37.6751,16200.0
2006-08-08 12:25:00,55.14,55.14,54.99,55.0,19000.0,37.6887,37.6887,37.5862,37.593,19000.0
2006-08-08 12:30:00,55.0,55.15,54.99,55.08,18400.0,37.593,37.6956,37.5862,37.6477,18400.0
2006-08-08 12:35:00,55.07,55.07,55.0,55.02,5500.0,37.6409,37.6409,37.593,37.6067,5500.0
2006-08-08 12:40:00,54.99,55.02,54.94,54.94,12700.0,37.5862,37.6067,37.552,37.552,12700.0
2006-08-08 12:45:00,54.92,55.15,54.92,55.13,22400.0,37.5384,37.6956,37.5384,37.6819,22400.0
2006-08-08 12:50:00,55.1,55.16,55.1,55.15,7200.0,37.6614,37.7024,37.6614,37.6956,7200.0
2006-08-08 12:55:00,55.15,55.15,55.05,55.07,9900.0,37.6956,37.6956,37.6272,37.6409,9900.0
2006-08-08 13:00:00,55.07,55.09,55.06,55.06,6700.0,37.6409,37.6546,37.634,37.634,6700.0
2006-08-08 13:05:00,55.06,55.07,55.01,55.02,8300.0,37.634,37.6409,37.5999,37.6067,8300.0
2006-08-08 13:10:00,55.02,55.04,54.96,54.99,9500.0,37.6067,37.6204,37.5657,37.5862,9500.0
2006-08-08 13:15:00,54.99,55.0,54.95,54.95,5600.0,37.5862,37.593,37.5589,37.5589,5600.0
2006-08-08 13:20:00,54.96,55.04,54.96,55.04,15700.0,37.5657,37.6204,37.5657,37.6204,15700.0
2006-08-08 13:25:00,55.02,55.03,55.02,55.03,10200.0,37.6067,37.6135,37.6067,37.6135,10200.0
2006-08-08 13:30:00,55.03,55.03,55.0,55.01,19500.0,37.6135,37.6135,37.593,37.5999,19500.0
2006-08-08 13:35:00,55.02,55.03,55.0,55.03,3800.0,37.6067,37.6135,37.593,37.6135,3800.0
2006-08-08 13:40:00,55.03,55.03,54.94,54.96,8400.0,37.6135,37.6135,37.552,37.5657,8400.0
2006-08-08 13:45:00,54.95,54.96,54.9,54.9,14900.0,37.5589,37.5657,37.5247,37.5247,14900.0
2006-08-08 13:50:00,54.88,54.88,54.77,54.87,15000.0,37.511,37.511,37.4358,37.5042,15000.0
2006-08-08 13:55:00,54.87,54.88,54.8,54.88,12300.0,37.5042,37.511,37.4563,37.511,12300.0
2006-08-08 14:00:00,54.88,55.01,54.87,55.01,17400.0,37.511,37.5999,37.5042,37.5999,17400.0
2006-08-08 14:05:00,55.01,55.21,55.01,55.2,45500.0,37.5999,37.7366,37.5999,37.7297,45500.0
2006-08-08 14:10:00,55.19,55.58,55.19,55.58,34800.0,37.7229,37.9895,37.7229,37.9895,34800.0
2006-08-08 14:15:00,55.56,55.7,55.43,55.61,45200.0,37.9758,38.0715,37.8869,38.01,45200.0
2006-08-08 14:20:00,55.61,55.68,55.25,55.25,170800.0,38.01,38.0578,37.7639,37.7639,170800.0
2006-08-08 14:25:00,55.28,55.28,55.0,55.0,46800.0,37.7844,37.7844,37.593,37.593,46800.0
2006-08-08 14:30:00,55.03,55.18,55.02,55.07,39700.0,37.6135,37.7161,37.6067,37.6409,39700.0
2006-08-08 14:35:00,55.07,55.24,55.07,55.2,24400.0,37.6409,37.7571,37.6409,37.7297,24400.0
2006-08-08 14:40:00,55.2,55.45,55.2,55.35,37300.0,37.7297,37.9006,37.7297,37.8323,37300.0
2006-08-08 14:45:00,55.34,55.41,55.24,55.25,21400.0,37.8254,37.8733,37.7571,37.7639,21400.0
2006-08-08 14:50:00,55.23,55.27,55.17,55.17,13500.0,37.7502,37.7776,37.7092,37.7092,13500.0
2006-08-08 14:55:00,55.17,55.29,55.13,55.19,23600.0,37.7092,37.7913,37.6819,37.7229,23600.0
2006-08-08 15:00:00,55.19,55.29,55.13,55.16,19300.0,37.7229,37.7913,37.6819,37.7024,19300.0
2006-08-08 15:05:00,55.16,55.19,55.14,55.19,51200.0,37.7024,37.7229,37.6887,37.7229,51200.0
2006-08-08 15:10:00,55.19,55.22,55.04,55.06,56000.0,37.7229,37.7434,37.6204,37.634,56000.0
2006-08-08 15:15:00,55.06,55.14,55.06,55.1,14300.0,37.634,37.6887,37.634,37.6614,14300.0
2006-08-08 15:20:00,55.1,55.15,55.05,55.15,18700.0,37.6614,37.6956,37.6272,37.6956,18700.0
2006-08-08 15:25:00,55.15,55.19,55.0,55.0,23000.0,37.6956,37.7229,37.593,37.593,23000.0
2006-08-08 15:30:00,55.0,55.02,54.86,54.98,36500.0,37.593,37.6067,37.4973,37.5794,36500.0
2006-08-08 15:35:00,54.98,55.08,54.98,55.02,52700.0,37.5794,37.6477,37.5794,37.6067,52700.0
2006-08-08 15:40:00,55.01,55.18,55.01,55.18,34800.0,37.5999,37.7161,37.5999,37.7161,34800.0
2006-08-08 15:45:00,55.18,55.26,55.09,55.09,143100.0,37.7161,37.7707,37.6546,37.6546,143100.0
2006-08-08 15:50:00,55.08,55.1,54.92,55.01,39300.0,37.6477,37.6614,37.5384,37.5999,39300.0
2006-08-08 15:55:00,55.0,55.1,54.99,55.1,65300.0,37.593,37.6614,37.5862,37.6614,65300.0
2006-08-09 09:30:00,55.5,55.85,55.5,55.83,43500.0,37.9348,38.174,37.9348,38.1603,43500.0
2006-08-09 09:35:00,55.8,56.19,55.8,55.94,47700.0,38.1398,38.4064,38.1398,38.2355,47700.0
2006-08-09 09:40:00,55.93,55.96,55.85,55.9,22300.0,38.2287,38.2492,38.174,38.2082,22300.0
2006-08-09 09:45:00,55.9,56.14,55.88,56.11,30200.0,38.2082,38.3722,38.1945,38.3517,30200.0
2006-08-09 09:50:00,56.07,56.07,55.9,56.04,26200.0,38.3244,38.3244,38.2082,38.3039,26200.0
2006-08-09 09:55:00,56.04,56.08,55.97,56.07,8400.0,38.3039,38.3312,38.256,38.3244,8400.0
2006-08-09 10:00:00,56.07,56.14,55.98,56.09,19900.0,38.3244,38.3722,38.2629,38.3381,19900.0
2006-08-09 10:05:00,56.12,56.21,56.07,56.21,32700.0,38.3586,38.4201,38.3244,38.4201,32700.0
2006-08-09 10:10:00,56.18,56.22,56.02,56.02,23000.0,38.3996,38.4269,38.2902,38.2902,23000.0
2006-08-09 10:15:00,56.02,56.11,55.85,55.86,36600.0,38.2902,38.3517,38.174,38.1809,36600.0
2006-08-09 10:20:00,55.86,55.91,55.85,55.86,48200.0,38.1809,38.215,38.174,38.1809,48200.0
2006-08-09 10:25:00,55.87,55.87,55.7,55.7,33000.0,38.1877,38.1877,38.0715,38.0715,33000.0
2006-08-09 10:30:00,55.7,55.7,55.4,55.45,15200.0,38.0715,38.0715,37.8664,37.9006,15200.0
2006-08-09 10:35:00,55.46,55.56,55.3,55.48,44700.0,37.9074,37.9758,37.7981,37.9211,44700.0
2006-08-09 10:40:00,55.5,55.5,55.3,55.41,19400.0,37.9348,37.9348,37.7981,37.8733,19400.0
2006-08-09 10:45:00,55.38,55.55,55.3,55.51,15500.0,37.8528,37.969,37.7981,37.9416,15500.0
2006-08-09 10:50:00,55.56,55.56,55.5,55.54,7600.0,37.9758,37.9758,37.9348,37.9621,7600.0
2006-08-09 10:55:00,55.5,55.5,55.46,55.48,5400.0,37.9348,37.9348,37.9074,37.9211,5400.0
2006-08-09 11:00:00,55.5,55.57,55.47,55.53,10200.0,37.9348,37.9826,37.9143,37.9553,10200.0
2006-08-09 11:05:00,55.53,55.53,55.46,55.49,1500.0,37.9553,37.9553,37.9074,37.928,1500.0
2006-08-09 11:10:00,55.5,55.52,55.47,55.5,9700.0,37.9348,37.9485,37.9143,37.9348,9700.0
2006-08-09 11:15:00,55.5,55.5,55.3,55.36,11400.0,37.9348,37.9348,37.7981,37.8391,11400.0
2006-08-09 11:20:00,55.33,55.35,55.24,55.35,10900.0,37.8186,37.8323,37.7571,37.8323,10900.0
2006-08-09 11:25:00,55.36,55.4,55.35,55.4,3000.0,37.8391,37.8664,37.8323,37.8664,3000.0
2006-08-09 11:30:00,55.4,55.61,55.4,55.59,19000.0,37.8664,38.01,37.8664,37.9963,19000.0
2006-08-09 11:35:00,55.59,55.6,55.45,55.5,8000.0,37.9963,38.0031,37.9006,37.9348,8000.0
2006-08-09 11:40:00,55.5,55.62,55.47,55.61,12100.0,37.9348,38.0168,37.9143,38.01,12100.0
2006-08-09 11:45:00,55.61,55.7,55.58,55.7,7600.0,38.01,38.0715,37.9895,38.0715,7600.0
2006-08-09 11:50:00,55.7,55.73,55.7,55.73,11200.0,38.0715,38.092,38.0715,38.092,11200.0
2006-08-09 11:55:00,55.72,55.8,55.71,55.8,7900.0,38.0852,38.1398,38.0783,38.1398,7900.0
2006-08-09 12:00:00,55.8,55.8,55.73,55.75,5000.0,38.1398,38.1398,38.092,38.1057,5000.0
2006-08-09 12:05:00,55.74,55.87,55.74,55.87,9600.0,38.0988,38.1877,38.0988,38.1877,9600.0
2006-08-09 12:10:00,55.89,55.89,55.83,55.85,8800.0,38.2014,38.2014,38.1603,38.174,8800.0
2006-08-09 12:15:00,55.82,55.83,55.81,55.83,1900.0,38.1535,38.1603,38.1467,38.1603,1900.0
2006-08-09 12:20:00,55.82,55.82,55.78,55.79,8500.0,38.1535,38.1535,38.1262,38.133,8500.0
2006-08-09 12:25:00,55.77,55.78,55.72,55.76,9000.0,38.1193,38.1262,38.0852,38.1125,9000.0
2006-08-09 12:30:00,55.76,56.0,55.76,55.99,11500.0,38.1125,38.2765,38.1125,38.2697,11500.0
2006-08-09 12:35:00,56.0,56.0,55.94,55.96,10800.0,38.2765,38.2765,38.2355,38.2492,10800.0
2006-08-09 12:40:00,55.96,55.96,55.95,55.96,4400.0,38.2492,38.2492,38.2424,38.2492,4400.0
2006-08-09 12:45:00,55.95,55.95,55.89,55.89,10800.0,38.2424,38.2424,38.2014,38.2014,10800.0
2006-08-09 12:50:00,55.86,55.95,55.86,55.94,18900.0,38.1809,38.2424,38.1809,38.2355,18900.0
2006-08-09 12:55:00,55.92,56.1,55.92,55.99,52400.0,38.2219,38.3449,38.2219,38.2697,52400.0
2006-08-09 13:00:00,55.99,55.99,55.86,55.99,29200.0,38.2697,38.2697,38.1809,38.2697,29200.0
2006-08-09 13:05:00,56.0,56.01,55.82,55.82,10900.0,38.2765,38.2834,38.1535,38.1535,10900.0
2006-08-09 13:10:00,55.82,55.85,55.79,55.84,8900.0,38.1535,38.174,38.133,38.1672,8900.0
2006-08-09 13:15:00,55.81,55.84,55.74,55.74,7500.0,38.1467,38.1672,38.0988,38.0988,7500.0
2006-08-09 13:20:00,55.68,55.79,55.67,55.79,17600.0,38.0578,38.133,38.051,38.133,17600.0
2006-08-09 13:25:00,55.8,55.82,55.72,55.72,8000.0,38.1398,38.1535,38.0852,38.0852,8000.0
2006-08-09 13:30:00,55.71,55.73,55.65,55.65,9800.0,38.0783,38.092,38.0373,38.0373,9800.0
2006-08-09 13:35:00,55.65,55.65,55.45,55.53,11200.0,38.0373,38.0373,37.9006,37.9553,11200.0
2006-08-09 13:40:00,55.56,55.6,55.55,55.6,4600.0,37.9758,38.0031,37.969,38.0031,4600.0
2006-08-09 13:45:00,55.6,55.68,55.6,55.6,11500.0,38.0031,38.0578,38.0031,38.0031,11500.0
2006-08-09 13:50:00,55.61,55.65,55.59,55.6,10000.0,38.01,38.0373,37.9963,38.0031,10000.0
2006-08-09 13:55:00,55.6,55.64,55.5,55.54,7100.0,38.0031,38.0305,37.9348,37.9621,7100.0
2006-08-09 14:00:00,55.51,55.6,55.46,55.57,10900.0,37.9416,38.0031,37.9074,37.9826,10900.0
2006-08-09 14:05:00,55.56,55.56,55.51,55.54,5900.0,37.9758,37.9758,37.9416,37.9621,5900.0
2006-08-09 14:10:00,55.57,55.61,55.43,55.44,3900.0,37.9826,38.01,37.8869,37.8938,3900.0
2006-08-09 14:15:00,55.44,55.49,55.43,55.46,6000.0,37.8938,37.928,37.8869,37.9074,6000.0
2006-08-09 14:20:00,55.45,55.55,55.45,55.5,10300.0,37.9006,37.969,37.9006,37.9348,10300.0
2006-08-09 14:25:00,55.46,55.47,55.41,55.47,11100.0,37.9074,37.9143,37.8733,37.9143,11100.0
2006-08-09 14:30:00,55.46,55.59,55.46,55.48,10700.0,37.9074,37.9963,37.9074,37.9211,10700.0
2006-08-09 14:35:00,55.48,55.6,55.47,55.6,18500.0,37.9211,38.0031,37.9143,38.0031,18500.0
2006-08-09 14:40:00,55.65,55.65,55.54,55.55,13200.0,38.0373,38.0373,37.9621,37.969,13200.0
2006-08-09 14:45:00,55.52,55.52,55.38,55.38,16600.0,37.9485,37.9485,37.8528,37.8528,16600.0
2006-08-09 14:50:00,55.38,55.45,55.29,55.29,38800.0,37.8528,37.9006,37.7913,37.7913,38800.0
2006-08-09 14:55:00,55.29,55.38,55.26,55.34,23200.0,37.7913,37.8528,37.7707,37.8254,23200.0
2006-08-09 15:00:00,55.34,55.35,55.26,55.34,41000.0,37.8254,37.8323,37.7707,37.8254,41000.0
2006-08-09 15:05:00,55.35,55.46,55.33,55.35,16000.0,37.8323,37.9074,37.8186,37.8323,16000.0
2006-08-09 15:10:00,55.35,55.35,55.2,55.23,20800.0,37.8323,37.8323,37.7297,37.7502,20800.0
2006-08-09 15:15:00,55.24,55.26,55.13,55.13,15600.0,37.7571,37.7707,37.6819,37.6819,15600.0
2006-08-09 15:20:00,55.13,55.17,55.05,55.05,18600.0,37.6819,37.7092,37.6272,37.6272,18600.0
2006-08-09 15:25:00,55.05,55.14,55.05,55.1,11500.0,37.6272,37.6887,37.6272,37.6614,11500.0
2006-08-09 15:30:00,55.09,55.11,55.03,55.03,7400.0,37.6546,37.6682,37.6135,37.6135,7400.0
2006-08-09 15:35:00,55.0,55.15,55.0,55.14,13800.0,37.593,37.6956,37.593,37.6887,13800.0
2006-08-09 15:40:00,55.15,55.21,55.13,55.13,11400.0,37.6956,37.7366,37.6819,37.6819,11400.0
2006-08-09 15:45:00,55.13,55.13,55.09,55.11,11300.0,37.6819,37.6819,37.6546,37.6682,11300.0
2006-08-09 15:50:00,55.11,55.11,55.0,55.05,21600.0,37.6682,37.6682,37.593,37.6272,21600.0
2006-08-09 15:55:00,55.05,55.12,55.04,55.12,28500.0,37.6272,37.6751,37.6204,37.6751,28500.0
2006-08-10 09:30:00,55.05,55.36,55.0,55.3,13700.0,37.6272,37.8391,37.593,37.7981,13700.0
2006-08-10 09:35:00,55.26,55.27,54.69,54.78,27000.0,37.7707,37.7776,37.3811,37.4427,27000.0
2006-08-10 09:40:00,54.75,54.86,54.55,54.68,65600.0,37.4222,37.4973,37.2855,37.3743,65600.0
2006-08-10 09:45:00,54.69,54.76,54.66,54.73,38300.0,37.3811,37.429,37.3606,37.4085,38300.0
2006-08-10 09:50:00,54.73,54.86,54.65,54.7,61900.0,37.4085,37.4973,37.3538,37.388,61900.0
2006-08-10 09:55:00,54.7,54.85,54.65,54.72,42400.0,37.388,37.4905,37.3538,37.4017,42400.0
2006-08-10 10:00:00,54.72,55.28,54.72,55.15,51700.0,37.4017,37.7844,37.4017,37.6956,51700.0
2006-08-10 10:05:00,55.16,55.16,55.0,55.0,44500.0,37.7024,37.7024,37.593,37.593,44500.0
2006-08-10 10:10:00,54.99,55.09,54.94,54.99,23800.0,37.5862,37.6546,37.552,37.5862,23800.0
2006-08-10 10:15:00,54.95,54.98,54.9,54.98,24200.0,37.5589,37.5794,37.5247,37.5794,24200.0
2006-08-10 10:20:00,54.97,55.01,54.92,54.98,21700.0,37.5725,37.5999,37.5384,37.5794,21700.0
2006-08-10 10:25:00,54.98,54.99,54.83,54.93,11800.0,37.5794,37.5862,37.4768,37.5452,11800.0
2006-08-10 10:30:00,54.93,54.98,54.84,54.94,23900.0,37.5452,37.5794,37.4837,37.552,23900.0
2006-08-10 10:35:00,54.94,54.95,54.84,54.89,11500.0,37.552,37.5589,37.4837,37.5178,11500.0
2006-08-10 10:40:00,54.89,54.9,54.83,54.9,11500.0,37.5178,37.5247,37.4768,37.5247,11500.0
2006-08-10 10:45:00,54.9,54.9,54.68,54.7,20600.0,37.5247,37.5247,37.3743,37.388,20600.0
2006-08-10 10:50:00,54.72,54.85,54.67,54.71,25300.0,37.4017,37.4905,37.3675,37.3948,25300.0
2006-08-10 10:55:00,54.7,54.8,54.7,54.76,11200.0,37.388,37.4563,37.388,37.429,11200.0
2006-08-10 11:00:00,54.76,54.76,54.63,54.72,15500.0,37.429,37.429,37.3401,37.4017,15500.0
2006-08-10 11:05:00,54.72,54.89,54.72,54.87,15300.0,37.4017,37.5178,37.4017,37.5042,15300.0
2006-08-10 11:10:00,54.86,55.07,54.86,55.05,19300.0,37.4973,37.6409,37.4973,37.6272,19300.0
2006-08-10 11:15:00,55.05,55.11,55.03,55.09,26500.0,37.6272,37.6682,37.6135,37.6546,26500.0
2006-08-10 11:20:00,55.09,55.17,55.07,55.17,24100.0,37.6546,37.7092,37.6409,37.7092,24100.0
2006-08-10 11:25:00,55.17,55.41,55.17,55.41,13400.0,37.7092,37.8733,37.7092,37.8733,13400.0
2006-08-10 11:30:00,55.38,55.41,55.29,55.35,10300.0,37.8528,37.8733,37.7913,37.8323,10300.0
2006-08-10 11:35:00,55.3,55.32,55.24,55.28,6400.0,37.7981,37.8118,37.7571,37.7844,6400.0
2006-08-10 11:40:00,55.28,55.28,55.18,55.23,5600.0,37.7844,37.7844,37.7161,37.7502,5600.0
2006-08-10 11:45:00,55.25,55.28,55.21,55.23,8300.0,37.7639,37.7844,37.7366,37.7502,8300.0
2006-08-10 11:50:00,55.23,55.28,55.2,55.27,15600.0,37.7502,37.7844,37.7297,37.7776,15600.0
2006-08-10 11:55:00,55.35,55.41,55.31,55.34,12500.0,37.8323,37.8733,37.8049,37.8254,12500.0
2006-08-10 12:00:00,55.35,55.42,55.3,55.3,6900.0,37.8323,37.8801,37.7981,37.7981,6900.0
2006-08-10 12:05:00,55.3,55.35,55.26,55.35,5500.0,37.7981,37.8323,37.7707,37.8323,5500.0
2006-08-10 12:10:00,55.34,55.52,55.3,55.51,15100.0,37.8254,37.9485,37.7981,37.9416,15100.0
2006-08-10 12:15:00,55.5,55.72,55.5,55.6,24600.0,37.9348,38.0852,37.9348,38.0031,24600.0
2006-08-10 12:20:00,55.61,55.73,55.54,55.62,34600.0,38.01,38.092,37.9621,38.0168,34600.0
2006-08-10 12:25:00,55.62,55.64,55.48,55.6,27200.0,38.0168,38.0305,37.9211,38.0031,27200.0
2006-08-10 12:30:00,55.59,55.65,55.5,55.61,49200.0,37.9963,38.0373,37.9348,38.01,49200.0
2006-08-10 12:35:00,55.62,55.72,55.62,55.72,41200.0,38.0168,38.0852,38.0168,38.0852,41200.0
2006-08-10 12:40:00,55.71,55.72,55.68,55.72,4600.0,38.0783,38.0852,38.0578,38.0852,4600.0
2006-08-10 12:45:00,55.72,55.72,55.67,55.7,2900.0,38.0852,38.0852,38.051,38.0715,2900.0
2006-08-10 12:50:00,55.7,55.72,55.66,55.7,7600.0,38.0715,38.0852,38.0442,38.0715,7600.0
2006-08-10 12:55:00,55.69,55.7,55.67,55.69,6600.0,38.0647,38.0715,38.051,38.0647,6600.0
2006-08-10 13:00:00,55.7,55.71,55.6,55.6,12900.0,38.0715,38.0783,38.0031,38.0031,12900.0
2006-08-10 13:05:00,55.56,55.57,55.49,55.54,15800.0,37.9758,37.9826,37.928,37.9621,15800.0
2006-08-10 13:10:00,55.52,55.56,55.49,55.49,9000.0,37.9485,37.9758,37.928,37.928,9000.0
2006-08-10 13:15:00,55.49,55.53,55.48,55.53,3600.0,37.928,37.9553,37.9211,37.9553,3600.0
2006-08-10 13:20:00,55.54,55.58,55.49,55.58,13500.0,37.9621,37.9895,37.928,37.9895,13500.0
2006-08-10 13:25:00,55.55,55.59,55.48,55.48,9300.0,37.969,37.9963,37.9211,37.9211,9300.0
2006-08-10 13:30:00,55.47,55.57,55.47,55.5,6200.0,37.9143,37.9826,37.9143,37.9348,6200.0
2006-08-10 13:35:00,55.51,55.66,55.51,55.64,27000.0,37.9416,38.0442,37.9416,38.0305,27000.0
2006-08-10 13:40:00,55.63,55.69,55.62,55.68,21800.0,38.0236,38.0647,38.0168,38.0578,21800.0
2006-08-10 13:45:00,55.68,55.85,55.68,55.85,24800.0,38.0578,38.174,38.0578,38.174,24800.0
2006-08-10 13:50:00,55.83,55.85,55.69,55.69,29700.0,38.1603,38.174,38.0647,38.0647,29700.0
2006-08-10 13:55:00,55.68,55.75,55.68,55.75,17000.0,38.0578,38.1057,38.0578,38.1057,17000.0
2006-08-10 14:00:00,55.77,55.94,55.77,55.94,34100.0,38.1193,38.2355,38.1193,38.2355,34100.0
2006-08-10 14:05:00,55.94,56.07,55.92,56.04,27000.0,38.2355,38.3244,38.2219,38.3039,27000.0
2006-08-10 14:10:00,56.01,56.02,55.91,55.91,20300.0,38.2834,38.2902,38.215,38.215,20300.0
2006-08-10 14:15:00,55.93,55.94,55.8,55.8,28100.0,38.2287,38.2355,38.1398,38.1398,28100.0
2006-08-10 14:20:00,55.81,55.81,55.65,55.68,13600.0,38.1467,38.1467,38.0373,38.0578,13600.0
2006-08-10 14:25:00,55.68,55.82,55.68,55.76,4800.0,38.0578,38.1535,38.0578,38.1125,4800.0
2006-08-10 14:30:00,55.77,55.78,55.64,55.66,5400.0,38.1193,38.1262,38.0305,38.0442,5400.0
2006-08-10 14:35:00,55.66,55.69,55.59,55.68,10900.0,38.0442,38.0647,37.9963,38.0578,10900.0
2006-08-10 14:40:00,55.65,55.7,55.65,55.67,5100.0,38.0373,38.0715,38.0373,38.051,5100.0
2006-08-10 14:45:00,55.66,55.67,55.55,55.56,12400.0,38.0442,38.051,37.969,37.9758,12400.0
2006-08-10 14:50:00,55.57,55.7,55.57,55.59,9700.0,37.9826,38.0715,37.9826,37.9963,9700.0
2006-08-10 14:55:00,55.59,55.59,55.53,55.57,14700.0,37.9963,37.9963,37.9553,37.9826,14700.0
2006-08-10 15:00:00,55.58,55.58,55.53,55.53,10400.0,37.9895,37.9895,37.9553,37.9553,10400.0
2006-08-10 15:05:00,55.54,55.57,55.45,55.46,19300.0,37.9621,37.9826,37.9006,37.9074,19300.0
2006-08-10 15:10:00,55.46,55.5,55.45,55.45,11800.0,37.9074,37.9348,37.9006,37.9006,11800.0
2006-08-10 15:15:00,55.45,55.51,55.4,55.48,17400.0,37.9006,37.9416,37.8664,37.9211,17400.0
2006-08-10 15:20:00,55.48,55.5,55.32,55.35,28300.0,37.9211,37.9348,37.8118,37.8323,28300.0
2006-08-10 15:25:00,55.35,55.42,55.32,55.42,26100.0,37.8323,37.8801,37.8118,37.8801,26100.0
2006-08-10 15:30:00,55.41,55.5,55.4,55.5,21300.0,37.8733,37.9348,37.8664,37.9348,21300.0
2006-08-10 15:35:00,55.5,55.6,55.45,55.58,21100.0,37.9348,38.0031,37.9006,37.9895,21100.0
2006-08-10 15:40:00,55.57,55.69,55.57,55.69,25800.0,37.9826,38.0647,37.9826,38.0647,25800.0
2006-08-10 15:45:00,55.7,55.72,55.57,55.61,28900.0,38.0715,38.0852,37.9826,38.01,28900.0
2006-08-10 15:50:00,55.62,55.65,55.58,55.58,22700.0,38.0168,38.0373,37.9895,37.9895,22700.0
2006-08-10 15:55:00,55.58,55.9,55.57,55.86,69800.0,37.9895,38.2082,37.9826,38.1809,69800.0
2006-08-11 09:30:00,56.07,56.2,56.0,56.19,59300.0,38.3244,38.4132,38.2765,38.4064,59300.0
2006-08-11 09:35:00,56.22,56.33,56.05,56.1,47400.0,38.4269,38.5021,38.3107,38.3449,47400.0
2006-08-11 09:40:00,56.1,58.15,56.1,56.16,31500.0,38.3449,39.7461,38.3449,38.3859,31500.0
2006-08-11 09:45:00,56.15,56.15,56.06,56.1,20100.0,38.3791,38.3791,38.3176,38.3449,20100.0
2006-08-11 09:50:00,56.09,56.09,55.79,55.9,23500.0,38.3381,38.3381,38.133,38.2082,23500.0
2006-08-11 09:55:00,55.9,55.93,55.69,55.86,20900.0,38.2082,38.2287,38.0647,38.1809,20900.0
2006-08-11 10:00:00,55.81,55.92,55.75,55.92,19900.0,38.1467,38.2219,38.1057,38.2219,19900.0
2006-08-11 10:05:00,55.92,56.04,55.82,55.9,29200.0,38.2219,38.3039,38.1535,38.2082,29200.0
2006-08-11 10:10:00,55.9,55.96,55.82,55.94,19600.0,38.2082,38.2492,38.1535,38.2355,19600.0
2006-08-11 10:15:00,55.94,55.98,55.94,55.96,11800.0,38.2355,38.2629,38.2355,38.2492,11800.0
2006-08-11 10:20:00,55.98,55.98,55.84,55.87,27900.0,38.2629,38.2629,38.1672,38.1877,27900.0
2006-08-11 10:25:00,55.86,55.94,55.82,55.92,14300.0,38.1809,38.2355,38.1535,38.2219,14300.0
2006-08-11 10:30:00,55.93,56.01,55.88,56.01,14700.0,38.2287,38.2834,38.1945,38.2834,14700.0
2006-08-11 10:35:00,56.01,56.09,55.98,56.05,52700.0,38.2834,38.3381,38.2629,38.3107,52700.0
2006-08-11 10:40:00,56.07,56.07,55.89,55.91,4600.0,38.3244,38.3244,38.2014,38.215,4600.0
2006-08-11 10:45:00,55.93,56.03,55.93,56.02,6100.0,38.2287,38.297,38.2287,38.2902,6100.0
2006-08-11 10:50:00,56.02,56.03,55.92,56.01,13000.0,38.2902,38.297,38.2219,38.2834,13000.0
2006-08-11 10:55:00,56.01,56.16,56.0,56.09,22700.0,38.2834,38.3859,38.2765,38.3381,22700.0
2006-08-11 11:00:00,56.09,56.1,55.98,56.02,3800.0,38.3381,38.3449,38.2629,38.2902,3800.0
2006-08-11 11:05:00,56.02,56.09,56.01,56.07,6900.0,38.2902,38.3381,38.2834,38.3244,6900.0
2006-08-11 11:10:00,56.07,56.17,56.07,56.17,13300.0,38.3244,38.3927,38.3244,38.3927,13300.0
2006-08-11 11:15:00,56.16,56.17,56.08,56.1,12300.0,38.3859,38.3927,38.3312,38.3449,12300.0
2006-08-11 11:20:00,56.09,56.12,55.97,56.0,7800.0,38.3381,38.3586,38.256,38.2765,7800.0
2006-08-11 11:25:00,55.99,55.99,55.94,55.94,5500.0,38.2697,38.2697,38.2355,38.2355,5500.0
2006-08-11 11:30:00,55.95,55.95,55.92,55.92,13500.0,38.2424,38.2424,38.2219,38.2219,13500.0
2006-08-11 11:35:00,55.89,55.96,55.84,55.86,16800.0,38.2014,38.2492,38.1672,38.1809,16800.0
2006-08-11 11:40:00,55.85,55.85,55.78,55.8,20800.0,38.174,38.174,38.1262,38.1398,20800.0
2006-08-11 11:45:00,55.8,55.85,55.77,55.85,13600.0,38.1398,38.174,38.1193,38.174,13600.0
2006-08-11 11:50:00,55.83,55.84,55.7,55.7,12100.0,38.1603,38.1672,38.0715,38.0715,12100.0
2006-08-11 11:55:00,55.71,55.73,55.53,55.53,23100.0,38.0783,38.092,37.9553,37.9553,23100.0
2006-08-11 12:00:00,55.55,55.61,55.5,55.58,13000.0,37.969,38.01,37.9348,37.9895,13000.0
2006-08-11 12:05:00,55.58,55.58,55.55,55.56,4600.0,37.9895,37.9895,37.969,37.9758,4600.0
2006-08-11 12:10:00,55.57,55.58,55.57,55.57,2300.0,37.9826,37.9895,37.9826,37.9826,2300.0
2006-08-11 12:15:00,55.56,55.57,55.51,55.57,3000.0,37.9758,37.9826,37.9416,37.9826,3000.0
2006-08-11 12:20:00,55.57,55.65,55.57,55.65,5800.0,37.9826,38.0373,37.9826,38.0373,5800.0
2006-08-11 12:25:00,55.66,55.8,55.65,55.8,8100.0,38.0442,38.1398,38.0373,38.1398,8100.0
2006-08-11 12:30:00,55.8,55.8,55.75,55.75,4300.0,38.1398,38.1398,38.1057,38.1057,4300.0
2006-08-11 12:35:00,55.75,55.77,55.75,55.75,5100.0,38.1057,38.1193,38.1057,38.1057,5100.0
2006-08-11 12:40:00,55.75,55.8,55.7,55.8,22400.0,38.1057,38.1398,38.0715,38.1398,22400.0
2006-08-11 12:45:00,55.8,55.81,55.73,55.81,4400.0,38.1398,38.1467,38.092,38.1467,4400.0
2006-08-11 12:50:00,55.8,55.8,55.76,55.77,1600.0,38.1398,38.1398,38.1125,38.1193,1600.0
2006-08-11 12:55:00,55.77,55.81,55.76,55.81,13400.0,38.1193,38.1467,38.1125,38.1467,13400.0
2006-08-11 13:00:00,55.78,55.79,55.73,55.74,7700.0,38.1262,38.133,38.092,38.0988,7700.0
2006-08-11 13:05:00,55.74,55.76,55.66,55.75,14000.0,38.0988,38.1125,38.0442,38.1057,14000.0
2006-08-11 13:10:00,55.75,55.78,55.7,55.78,8100.0,38.1057,38.1262,38.0715,38.1262,8100.0
2006-08-11 13:15:00,55.75,55.75,55.67,55.69,13600.0,38.1057,38.1057,38.051,38.0647,13600.0
2006-08-11 13:20:00,55.68,55.69,55.58,55.58,19200.0,38.0578,38.0647,37.9895,37.9895,19200.0
2006-08-11 13:25:00,55.58,55.7,55.58,55.63,16000.0,37.9895,38.0715,37.9895,38.0236,16000.0
2006-08-11 13:30:00,55.61,55.65,55.55,55.57,8500.0,38.01,38.0373,37.969,37.9826,8500.0
2006-08-11 13:35:00,55.55,55.59,55.53,55.59,4500.0,37.969,37.9963,37.9553,37.9963,4500.0
2006-08-11 13:40:00,55.58,55.73,55.58,55.72,5900.0,37.9895,38.092,37.9895,38.0852,5900.0
2006-08-11 13:45:00,55.73,55.77,55.63,55.67,9100.0,38.092,38.1193,38.0236,38.051,9100.0
2006-08-11 13:50:00,55.68,55.77,55.68,55.77,5400.0,38.0578,38.1193,38.0578,38.1193,5400.0
2006-08-11 13:55:00,55.78,55.99,55.78,55.99,17600.0,38.1262,38.2697,38.1262,38.2697,17600.0
2006-08-11 14:00:00,55.99,56.07,55.98,55.98,19400.0,38.2697,38.3244,38.2629,38.2629,19400.0
2006-08-11 14:05:00,55.98,56.09,55.96,56.01,15400.0,38.2629,38.3381,38.2492,38.2834,15400.0
2006-08-11 14:10:00,56.02,56.06,55.97,55.97,3200.0,38.2902,38.3176,38.256,38.256,3200.0
2006-08-11 14:15:00,55.98,56.08,55.98,56.04,6700.0,38.2629,38.3312,38.2629,38.3039,6700.0
2006-08-11 14:20:00,56.02,56.09,55.96,55.96,5700.0,38.2902,38.3381,38.2492,38.2492,5700.0
2006-08-11 14:25:00,56.0,56.03,55.94,55.94,16200.0,38.2765,38.297,38.2355,38.2355,16200.0
2006-08-11 14:30:00,55.93,55.93,55.83,55.85,5200.0,38.2287,38.2287,38.1603,38.174,5200.0
2006-08-11 14:35:00,55.88,56.0,55.88,55.99,10800.0,38.1945,38.2765,38.1945,38.2697,10800.0
2006-08-11 14:40:00,55.98,56.0,55.95,55.96,5200.0,38.2629,38.2765,38.2424,38.2492,5200.0
2006-08-11 14:45:00,55.97,55.97,55.88,55.91,8100.0,38.256,38.256,38.1945,38.215,8100.0
2006-08-11 14:50:00,55.94,56.0,55.94,55.97,3300.0,38.2355,38.2765,38.2355,38.256,3300.0
2006-08-11 14:55:00,56.0,56.0,55.94,55.98,8400.0,38.2765,38.2765,38.2355,38.2629,8400.0
2006-08-11 15:00:00,56.0,56.0,55.88,55.91,23600.0,38.2765,38.2765,38.1945,38.215,23600.0
2006-08-11 15:05:00,55.94,56.0,55.94,55.96,28400.0,38.2355,38.2765,38.2355,38.2492,28400.0
2006-08-11 15:10:00,55.96,55.96,55.9,55.95,13200.0,38.2492,38.2492,38.2082,38.2424,13200.0
2006-08-11 15:15:00,55.92,55.93,55.81,55.81,19800.0,38.2219,38.2287,38.1467,38.1467,19800.0
2006-08-11 15:20:00,55.82,55.86,55.78,55.81,30700.0,38.1535,38.1809,38.1262,38.1467,30700.0
2006-08-11 15:25:00,55.81,55.82,55.75,55.76,28000.0,38.1467,38.1535,38.1057,38.1125,28000.0
2006-08-11 15:30:00,55.76,55.9,55.7,55.82,18000.0,38.1125,38.2082,38.0715,38.1535,18000.0
2006-08-11 15:35:00,55.8,55.82,55.73,55.73,143200.0,38.1398,38.1535,38.092,38.092,143200.0
2006-08-11 15:40:00,55.75,55.79,55.71,55.71,32300.0,38.1057,38.133,38.0783,38.0783,32300.0
2006-08-11 15:45:00,55.71,55.74,55.68,55.68,23900.0,38.0783,38.0988,38.0578,38.0578,23900.0
2006-08-11 15:50:00,55.68,55.69,55.54,55.54,81100.0,38.0578,38.0647,37.9621,37.9621,81100.0
2006-08-11 15:55:00,55.54,55.57,55.46,55.47,110400.0,37.9621,37.9826,37.9074,37.9143,110400.0
2006-08-14 09:30:00,55.7,55.85,55.66,55.66,62300.0,38.0715,38.174,38.0442,38.0442,62300.0
2006-08-14 09:35:00,55.66,55.9,55.64,55.71,45500.0,38.0442,38.2082,38.0305,38.0783,45500.0
2006-08-14 09:40:00,55.73,55.86,55.51,55.61,92400.0,38.092,38.1809,37.9416,38.01,92400.0
2006-08-14 09:45:00,55.62,55.63,55.1,55.2,87200.0,38.0168,38.0236,37.6614,37.7297,87200.0
2006-08-14 09:50:00,55.2,55.26,55.03,55.12,86100.0,37.7297,37.7707,37.6135,37.6751,86100.0
2006-08-14 09:55:00,55.12,55.18,54.77,54.78,46300.0,37.6751,37.7161,37.4358,37.4427,46300.0
2006-08-14 10:00:00,54.78,54.89,54.52,54.69,100200.0,37.4427,37.5178,37.2649,37.3811,100200.0
2006-08-14 10:05:00,54.69,54.81,54.62,54.76,50900.0,37.3811,37.4632,37.3333,37.429,50900.0
2006-08-14 10:10:00,54.77,54.86,54.76,54.79,55400.0,37.4358,37.4973,37.429,37.4495,55400.0
2006-08-14 10:15:00,54.82,54.84,54.6,54.62,38500.0,37.47,37.4837,37.3196,37.3333,38500.0
2006-08-14 10:20:00,54.6,54.61,54.25,54.32,72900.0,37.3196,37.3265,37.0804,37.1282,72900.0
2006-08-14 10:25:00,54.33,54.33,54.11,54.18,57100.0,37.1351,37.1351,36.9847,37.0326,57100.0
2006-08-14 10:30:00,54.16,54.29,54.11,54.19,60600.0,37.0189,37.1077,36.9847,37.0394,60600.0
2006-08-14 10:35:00,54.23,54.42,54.2,54.39,33800.0,37.0667,37.1966,37.0462,37.1761,33800.0
2006-08-14 10:40:00,54.39,54.48,54.36,54.37,38400.0,37.1761,37.2376,37.1556,37.1624,38400.0
2006-08-14 10:45:00,54.39,54.39,54.27,54.33,26000.0,37.1761,37.1761,37.0941,37.1351,26000.0
2006-08-14 10:50:00,54.33,54.35,54.27,54.29,19600.0,37.1351,37.1488,37.0941,37.1077,19600.0
2006-08-14 10:55:00,54.29,54.3,54.26,54.29,27800.0,37.1077,37.1146,37.0872,37.1077,27800.0
2006-08-14 11:00:00,54.3,54.44,54.29,54.38,43300.0,37.1146,37.2103,37.1077,37.1693,43300.0
2006-08-14 11:05:00,54.37,54.4,54.32,54.4,34800.0,37.1624,37.1829,37.1282,37.1829,34800.0
2006-08-14 11:10:00,54.4,54.49,54.36,54.38,43000.0,37.1829,37.2444,37.1556,37.1693,43000.0
2006-08-14 11:15:00,54.38,54.44,54.26,54.26,36200.0,37.1693,37.2103,37.0872,37.0872,36200.0
2006-08-14 11:20:00,54.26,54.27,54.1,54.18,44500.0,37.0872,37.0941,36.9779,37.0326,44500.0
2006-08-14 11:25:00,54.17,54.25,54.1,54.16,31100.0,37.0257,37.0804,36.9779,37.0189,31100.0
2006-08-14 11:30:00,54.16,54.35,54.16,54.24,26700.0,37.0189,37.1488,37.0189,37.0736,26700.0
2006-08-14 11:35:00,54.23,54.31,54.22,54.31,37300.0,37.0667,37.1214,37.0599,37.1214,37300.0
2006-08-14 11:40:00,54.3,54.35,54.26,54.27,34800.0,37.1146,37.1488,37.0872,37.0941,34800.0
2006-08-14 11:45:00,54.27,54.32,54.23,54.25,53100.0,37.0941,37.1282,37.0667,37.0804,53100.0
2006-08-14 11:50:00,54.24,54.25,54.17,54.18,55200.0,37.0736,37.0804,37.0257,37.0326,55200.0
2006-08-14 11:55:00,54.15,54.25,54.15,54.16,32100.0,37.0121,37.0804,37.0121,37.0189,32100.0
2006-08-14 12:00:00,54.15,54.22,54.15,54.16,50000.0,37.0121,37.0599,37.0121,37.0189,50000.0
2006-08-14 12:05:00,54.17,54.17,53.97,54.1,174600.0,37.0257,37.0257,36.889,36.9779,174600.0
2006-08-14 12:10:00,54.09,54.09,53.86,53.94,76000.0,36.971,36.971,36.8138,36.8685,76000.0
2006-08-14 12:15:00,53.95,54.05,53.95,54.05,45600.0,36.8753,36.9437,36.8753,36.9437,45600.0
2006-08-14 12:20:00,54.05,54.05,53.91,53.95,33200.0,36.9437,36.9437,36.848,36.8753,33200.0
2006-08-14 12:25:00,53.96,53.99,53.92,53.96,64800.0,36.8822,36.9027,36.8548,36.8822,64800.0
2006-08-14 12:30:00,53.97,54.02,53.96,54.02,63600.0,36.889,36.9232,36.8822,36.9232,63600.0
2006-08-14 12:35:00,54.05,54.1,53.99,54.1,117400.0,36.9437,36.9779,36.9027,36.9779,117400.0
2006-08-14 12:40:00,54.1,54.14,54.09,54.13,43000.0,36.9779,37.0052,36.971,36.9984,43000.0
2006-08-14 12:45:00,54.12,54.13,54.08,54.1,36000.0,36.9915,36.9984,36.9642,36.9779,36000.0
2006-08-14 12:50:00,54.1,54.11,54.07,54.07,7000.0,36.9779,36.9847,36.9574,36.9574,7000.0
2006-08-14 12:55:00,54.06,54.1,54.05,54.08,7700.0,36.9505,36.9779,36.9437,36.9642,7700.0
2006-08-14 13:00:00,54.07,54.09,53.95,53.95,81800.0,36.9574,36.971,36.8753,36.8753,81800.0
2006-08-14 13:05:00,53.94,54.08,53.94,54.02,23500.0,36.8685,36.9642,36.8685,36.9232,23500.0
2006-08-14 13:10:00,54.02,54.03,54.0,54.02,9600.0,36.9232,36.93,36.9095,36.9232,9600.0
2006-08-14 13:15:00,54.02,54.04,53.99,53.99,12400.0,36.9232,36.9369,36.9027,36.9027,12400.0
2006-08-14 13:20:00,54.0,54.01,53.97,54.0,9100.0,36.9095,36.9164,36.889,36.9095,9100.0
2006-08-14 13:25:00,53.99,54.01,53.94,54.01,14400.0,36.9027,36.9164,36.8685,36.9164,14400.0
2006-08-14 13:30:00,54.01,54.02,53.99,54.0,9600.0,36.9164,36.9232,36.9027,36.9095,9600.0
2006-08-14 13:35:00,53.98,54.02,53.98,54.0,10800.0,36.8959,36.9232,36.8959,36.9095,10800.0
2006-08-14 13:40:00,54.01,54.05,53.98,54.01,18300.0,36.9164,36.9437,36.8959,36.9164,18300.0
2006-08-14 13:45:00,54.01,54.02,53.98,54.01,19100.0,36.9164,36.9232,36.8959,36.9164,19100.0
2006-08-14 13:50:00,54.01,54.01,53.98,54.0,19600.0,36.9164,36.9164,36.8959,36.9095,19600.0
2006-08-14 13:55:00,54.01,54.02,53.98,53.98,17400.0,36.9164,36.9232,36.8959,36.8959,17400.0
2006-08-14 14:00:00,53.98,54.02,53.92,53.93,58600.0,36.8959,36.9232,36.8548,36.8617,58600.0
2006-08-14 14:05:00,53.94,53.98,53.92,53.98,19000.0,36.8685,36.8959,36.8548,36.8959,19000.0
2006-08-14 14:10:00,53.97,53.98,53.9,53.94,70600.0,36.889,36.8959,36.8412,36.8685,70600.0
2006-08-14 14:15:00,53.94,53.96,53.88,53.89,15800.0,36.8685,36.8822,36.8275,36.8343,15800.0
2006-08-14 14:20:00,53.89,53.93,53.8,53.9,31200.0,36.8343,36.8617,36.7728,36.8412,31200.0
2006-08-14 14:25:00,53.9,53.95,53.84,53.93,16800.0,36.8412,36.8753,36.8002,36.8617,16800.0
2006-08-14 14:30:00,53.95,53.97,53.86,53.93,18400.0,36.8753,36.889,36.8138,36.8617,18400.0
2006-08-14 14:35:00,53.93,53.99,53.92,53.99,21100.0,36.8617,36.9027,36.8548,36.9027,21100.0
2006-08-14 14:40:00,53.98,54.07,53.94,54.07,49600.0,36.8959,36.9574,36.8685,36.9574,49600.0
2006-08-14 14:45:00,54.07,54.2,54.02,54.13,45200.0,36.9574,37.0462,36.9232,36.9984,45200.0
2006-08-14 14:50:00,54.15,54.17,54.02,54.04,42400.0,37.0121,37.0257,36.9232,36.9369,42400.0
2006-08-14 14:55:00,54.04,54.09,54.04,54.08,28700.0,36.9369,36.971,36.9369,36.9642,28700.0
2006-08-14 15:00:00,54.09,54.11,54.01,54.04,51300.0,36.971,36.9847,36.9164,36.9369,51300.0
2006-08-14 15:05:00,54.04,54.09,54.0,54.08,40400.0,36.9369,36.971,36.9095,36.9642,40400.0
2006-08-14 15:10:00,54.09,54.1,54.07,54.09,40800.0,36.971,36.9779,36.9574,36.971,40800.0
2006-08-14 15:15:00,54.09,54.28,54.03,54.19,80100.0,36.971,37.1009,36.93,37.0394,80100.0
2006-08-14 15:20:00,54.22,54.4,54.19,54.38,50100.0,37.0599,37.1829,37.0394,37.1693,50100.0
2006-08-14 15:25:00,54.38,54.46,54.25,54.3,56100.0,37.1693,37.2239,37.0804,37.1146,56100.0
2006-08-14 15:30:00,54.32,54.43,54.29,54.4,39100.0,37.1282,37.2034,37.1077,37.1829,39100.0
2006-08-14 15:35:00,54.4,54.42,54.36,54.41,70700.0,37.1829,37.1966,37.1556,37.1898,70700.0
2006-08-14 15:40:00,54.42,54.49,54.4,54.48,42200.0,37.1966,37.2444,37.1829,37.2376,42200.0
2006-08-14 15:45:00,54.48,54.69,54.48,54.63,87700.0,37.2376,37.3811,37.2376,37.3401,87700.0
2006-08-14 15:50:00,54.68,54.68,54.43,54.43,78400.0,37.3743,37.3743,37.2034,37.2034,78400.0
2006-08-14 15:55:00,54.43,54.62,54.37,54.62,58200.0,37.2034,37.3333,37.1624,37.3333,58200.0
2006-08-15 09:30:00,55.5,55.5,55.18,55.18,60900.0,37.9348,37.9348,37.7161,37.7161,60900.0
2006-08-15 09:35:00,55.16,55.25,55.0,55.14,99000.0,37.7024,37.7639,37.593,37.6887,99000.0
2006-08-15 09:40:00,55.14,55.16,54.78,55.09,75300.0,37.6887,37.7024,37.4427,37.6546,75300.0
2006-08-15 09:45:00,55.04,55.04,54.88,55.0,106400.0,37.6204,37.6204,37.511,37.593,106400.0
2006-08-15 09:50:00,55.02,55.02,54.7,54.85,42100.0,37.6067,37.6067,37.388,37.4905,42100.0
2006-08-15 09:55:00,54.81,54.83,54.57,54.64,61700.0,37.4632,37.4768,37.2991,37.347,61700.0
2006-08-15 10:00:00,54.62,54.69,54.61,54.68,31200.0,37.3333,37.3811,37.3265,37.3743,31200.0
2006-08-15 10:05:00,54.68,54.68,54.42,54.5,139100.0,37.3743,37.3743,37.1966,37.2513,139100.0
2006-08-15 10:10:00,54.51,54.51,54.28,54.28,41500.0,37.2581,37.2581,37.1009,37.1009,41500.0
2006-08-15 10:15:00,54.28,54.28,53.75,53.87,94500.0,37.1009,37.1009,36.7386,36.8207,94500.0
2006-08-15 10:20:00,53.8,54.14,53.8,54.03,54600.0,36.7728,37.0052,36.7728,36.93,54600.0
2006-08-15 10:25:00,54.03,54.1,53.79,54.1,34500.0,36.93,36.9779,36.766,36.9779,34500.0
2006-08-15 10:30:00,54.1,54.26,54.02,54.12,51900.0,36.9779,37.0872,36.9232,36.9915,51900.0
2006-08-15 10:35:00,54.05,54.16,54.02,54.14,25100.0,36.9437,37.0189,36.9232,37.0052,25100.0
2006-08-15 10:40:00,54.12,54.13,54.03,54.09,40100.0,36.9915,36.9984,36.93,36.971,40100.0
2006-08-15 10:45:00,54.09,54.11,53.85,53.98,48400.0,36.971,36.9847,36.807,36.8959,48400.0
2006-08-15 10:50:00,53.95,54.08,53.95,54.0,41800.0,36.8753,36.9642,36.8753,36.9095,41800.0
2006-08-15 10:55:00,54.0,54.05,53.88,53.98,27700.0,36.9095,36.9437,36.8275,36.8959,27700.0
2006-08-15 11:00:00,54.0,54.02,53.88,53.92,21700.0,36.9095,36.9232,36.8275,36.8548,21700.0
2006-08-15 11:05:00,53.9,54.19,53.87,54.18,34400.0,36.8412,37.0394,36.8207,37.0326,34400.0
2006-08-15 11:10:00,54.19,54.19,53.92,54.0,33900.0,37.0394,37.0394,36.8548,36.9095,33900.0
2006-08-15 11:15:00,54.0,54.1,53.99,54.06,21200.0,36.9095,36.9779,36.9027,36.9505,21200.0
2006-08-15 11:20:00,54.04,54.04,53.92,53.97,28000.0,36.9369,36.9369,36.8548,36.889,28000.0
2006-08-15 11:25:00,53.98,54.03,53.96,53.99,28200.0,36.8959,36.93,36.8822,36.9027,28200.0
2006-08-15 11:30:00,53.99,54.03,53.95,53.97,39600.0,36.9027,36.93,36.8753,36.889,39600.0
2006-08-15 11:35:00,53.97,54.0,53.97,53.99,13400.0,36.889,36.9095,36.889,36.9027,13400.0
2006-08-15 11:40:00,53.99,54.0,53.84,53.84,29900.0,36.9027,36.9095,36.8002,36.8002,29900.0
2006-08-15 11:45:00,53.85,53.97,53.81,53.95,32300.0,36.807,36.889,36.7797,36.8753,32300.0
2006-08-15 11:50:00,53.96,53.98,53.81,53.89,56500.0,36.8822,36.8959,36.7797,36.8343,56500.0
2006-08-15 11:55:00,53.89,53.97,53.88,53.95,8000.0,36.8343,36.889,36.8275,36.8753,8000.0
2006-08-15 12:00:00,53.95,54.15,53.95,54.02,37300.0,36.8753,37.0121,36.8753,36.9232,37300.0
2006-08-15 12:05:00,54.01,54.4,53.95,54.37,36800.0,36.9164,37.1829,36.8753,37.1624,36800.0
2006-08-15 12:10:00,54.36,54.48,54.17,54.39,63400.0,37.1556,37.2376,37.0257,37.1761,63400.0
2006-08-15 12:15:00,54.39,54.5,54.35,54.5,21200.0,37.1761,37.2513,37.1488,37.2513,21200.0
2006-08-15 12:20:00,54.46,54.5,54.45,54.5,26600.0,37.2239,37.2513,37.2171,37.2513,26600.0
2006-08-15 12:25:00,54.5,54.63,54.49,54.59,27500.0,37.2513,37.3401,37.2444,37.3128,27500.0
2006-08-15 12:30:00,54.58,54.6,54.54,54.56,12300.0,37.306,37.3196,37.2786,37.2923,12300.0
2006-08-15 12:35:00,54.57,54.65,54.56,54.58,15000.0,37.2991,37.3538,37.2923,37.306,15000.0
2006-08-15 12:40:00,54.58,54.78,54.58,54.64,52300.0,37.306,37.4427,37.306,37.347,52300.0
2006-08-15 12:45:00,54.67,54.67,54.47,54.51,37400.0,37.3675,37.3675,37.2308,37.2581,37400.0
2006-08-15 12:50:00,54.52,54.67,54.52,54.61,27800.0,37.2649,37.3675,37.2649,37.3265,27800.0
2006-08-15 12:55:00,54.65,54.76,54.62,54.66,49900.0,37.3538,37.429,37.3333,37.3606,49900.0
2006-08-15 13:00:00,54.67,54.67,54.39,54.39,21200.0,37.3675,37.3675,37.1761,37.1761,21200.0
2006-08-15 13:05:00,54.4,54.47,54.32,54.33,23700.0,37.1829,37.2308,37.1282,37.1351,23700.0
2006-08-15 13:10:00,54.33,54.5,54.31,54.47,24100.0,37.1351,37.2513,37.1214,37.2308,24100.0
2006-08-15 13:15:00,54.49,54.56,54.39,54.53,12200.0,37.2444,37.2923,37.1761,37.2718,12200.0
2006-08-15 13:20:00,54.5,54.65,54.48,54.5,19200.0,37.2513,37.3538,37.2376,37.2513,19200.0
2006-08-15 13:25:00,54.5,54.72,54.5,54.69,16400.0,37.2513,37.4017,37.2513,37.3811,16400.0
2006-08-15 13:30:00,54.67,54.75,54.64,54.72,25400.0,37.3675,37.4222,37.347,37.4017,25400.0
2006-08-15 13:35:00,54.71,54.71,54.65,54.7,12600.0,37.3948,37.3948,37.3538,37.388,12600.0
2006-08-15 13:40:00,54.7,54.8,54.69,54.8,23200.0,37.388,37.4563,37.3811,37.4563,23200.0
2006-08-15 13:45:00,54.8,54.8,54.58,54.65,15100.0,37.4563,37.4563,37.306,37.3538,15100.0
2006-08-15 13:50:00,54.65,54.8,54.58,54.8,35700.0,37.3538,37.4563,37.306,37.4563,35700.0
2006-08-15 13:55:00,54.8,54.83,54.6,54.75,50100.0,37.4563,37.4768,37.3196,37.4222,50100.0
2006-08-15 14:00:00,54.75,54.78,54.61,54.71,16300.0,37.4222,37.4427,37.3265,37.3948,16300.0
2006-08-15 14:05:00,54.71,54.88,54.69,54.88,22700.0,37.3948,37.511,37.3811,37.511,22700.0
2006-08-15 14:10:00,54.88,55.34,54.88,55.21,70100.0,37.511,37.8254,37.511,37.7366,70100.0
2006-08-15 14:15:00,55.22,55.35,55.14,55.33,35300.0,37.7434,37.8323,37.6887,37.8186,35300.0
2006-08-15 14:20:00,55.33,55.33,55.07,55.2,46400.0,37.8186,37.8186,37.6409,37.7297,46400.0
2006-08-15 14:25:00,55.2,55.23,55.14,55.16,63600.0,37.7297,37.7502,37.6887,37.7024,63600.0
2006-08-15 14:30:00,55.15,55.25,55.12,55.25,35200.0,37.6956,37.7639,37.6751,37.7639,35200.0
2006-08-15 14:35:00,55.25,55.36,55.23,55.23,22600.0,37.7639,37.8391,37.7502,37.7502,22600.0
2006-08-15 14:40:00,55.23,55.25,55.16,55.21,36000.0,37.7502,37.7639,37.7024,37.7366,36000.0
2006-08-15 14:45:00,55.23,55.3,55.2,55.3,21000.0,37.7502,37.7981,37.7297,37.7981,21000.0
2006-08-15 14:50:00,55.31,55.32,55.18,55.2,29200.0,37.8049,37.8118,37.7161,37.7297,29200.0
2006-08-15 14:55:00,55.21,55.45,55.19,55.38,45000.0,37.7366,37.9006,37.7229,37.8528,45000.0
2006-08-15 15:00:00,55.39,55.65,55.39,55.52,67200.0,37.8596,38.0373,37.8596,37.9485,67200.0
2006-08-15 15:05:00,55.52,55.67,55.51,55.66,39700.0,37.9485,38.051,37.9416,38.0442,39700.0
2006-08-15 15:10:00,55.66,55.68,55.52,55.6,64000.0,38.0442,38.0578,37.9485,38.0031,64000.0
2006-08-15 15:15:00,55.61,55.64,55.51,55.63,59700.0,38.01,38.0305,37.9416,38.0236,59700.0
2006-08-15 15:20:00,55.64,55.75,55.64,55.69,58600.0,38.0305,38.1057,38.0305,38.0647,58600.0
2006-08-15 15:25:00,55.7,55.71,55.63,55.65,44900.0,38.0715,38.0783,38.0236,38.0373,44900.0
2006-08-15 15:30:00,55.64,55.67,55.6,55.6,46500.0,38.0305,38.051,38.0031,38.0031,46500.0
2006-08-15 15:35:00,55.6,55.64,55.56,55.58,56300.0,38.0031,38.0305,37.9758,37.9895,56300.0
2006-08-15 15:40:00,55.59,55.65,55.52,55.59,106400.0,37.9963,38.0373,37.9485,37.9963,106400.0
2006-08-15 15:45:00,55.58,55.6,55.45,55.57,113900.0,37.9895,38.0031,37.9006,37.9826,113900.0
2006-08-15 15:50:00,55.57,55.66,55.45,55.47,63300.0,37.9826,38.0442,37.9006,37.9143,63300.0
2006-08-15 15:55:00,55.47,55.6,55.4,55.58,63500.0,37.9143,38.0031,37.8664,37.9895,63500.0
2006-08-16 09:30:00,60.01,60.08,59.65,59.67,1054300.0,41.0174,41.0653,40.7714,40.785,1054300.0
2006-08-16 09:35:00,59.68,60.5,59.35,60.31,938200.0,40.7919,41.3523,40.5663,41.2225,938200.0
2006-08-16 09:40:00,60.31,61.25,60.3,61.1,711000.0,41.2225,41.865,41.2156,41.7624,711000.0
2006-08-16 09:45:00,61.1,61.35,60.53,60.62,633400.0,41.7624,41.9333,41.3728,41.4344,633400.0
2006-08-16 09:50:00,60.65,61.15,60.56,61.1,383400.0,41.4549,41.7966,41.3933,41.7624,383400.0
2006-08-16 09:55:00,61.1,61.2,60.8,60.8,340500.0,41.7624,41.8308,41.5574,41.5574,340500.0
2006-08-16 10:00:00,60.8,61.05,60.57,60.58,241800.0,41.5574,41.7283,41.4002,41.407,241800.0
2006-08-16 10:05:00,60.6,60.6,60.3,60.44,424600.0,41.4207,41.4207,41.2156,41.3113,424600.0
2006-08-16 10:10:00,60.43,60.47,60.25,60.36,340100.0,41.3045,41.3318,41.1815,41.2566,340100.0
2006-08-16 10:15:00,60.36,60.95,60.35,60.91,235100.0,41.2566,41.6599,41.2498,41.6326,235100.0
2006-08-16 10:20:00,60.92,61.06,60.74,60.9,221600.0,41.6394,41.7351,41.5164,41.6257,221600.0
2006-08-16 10:25:00,60.93,61.13,60.79,60.89,178400.0,41.6462,41.7829,41.5506,41.6189,178400.0
2006-08-16 10:30:00,60.9,61.0,60.69,60.69,92400.0,41.6257,41.6941,41.4822,41.4822,92400.0
2006-08-16 10:35:00,60.7,60.99,60.68,60.89,108100.0,41.489,41.6873,41.4754,41.6189,108100.0
2006-08-16 10:40:00,60.91,61.15,60.84,61.04,213000.0,41.6326,41.7966,41.5847,41.7214,213000.0
2006-08-16 10:45:00,61.04,61.45,60.98,61.45,255700.0,41.7214,42.0017,41.6804,42.0017,255700.0
2006-08-16 10:50:00,61.45,61.49,61.16,61.23,124500.0,42.0017,42.029,41.8035,41.8513,124500.0
2006-08-16 10:55:00,61.24,61.27,60.68,60.95,123400.0,41.8581,41.8786,41.4754,41.6599,123400.0
2006-08-16 11:00:00,60.94,61.08,60.87,60.92,84900.0,41.6531,41.7488,41.6052,41.6394,84900.0
2006-08-16 11:05:00,60.93,61.2,60.92,61.14,82000.0,41.6462,41.8308,41.6394,41.7898,82000.0
2006-08-16 11:10:00,61.15,61.2,61.08,61.18,52600.0,41.7966,41.8308,41.7488,41.8171,52600.0
2006-08-16 11:15:00,61.18,61.19,60.95,61.06,254900.0,41.8171,41.824,41.6599,41.7351,254900.0
2006-08-16 11:20:00,61.06,61.25,61.01,61.01,45900.0,41.7351,41.865,41.7009,41.7009,45900.0
2006-08-16 11:25:00,61.01,61.19,60.9,60.91,257900.0,41.7009,41.824,41.6257,41.6326,257900.0
2006-08-16 11:30:00,60.92,61.0,60.9,61.0,47000.0,41.6394,41.6941,41.6257,41.6941,47000.0
2006-08-16 11:35:00,61.0,61.1,60.91,60.99,133200.0,41.6941,41.7624,41.6326,41.6873,133200.0
2006-08-16 11:40:00,60.99,61.15,60.99,61.07,80100.0,41.6873,41.7966,41.6873,41.7419,80100.0
2006-08-16 11:45:00,61.07,61.15,61.04,61.13,70500.0,41.7419,41.7966,41.7214,41.7829,70500.0
2006-08-16 11:50:00,61.13,61.22,61.1,61.12,123300.0,41.7829,41.8445,41.7624,41.7761,123300.0
2006-08-16 11:55:00,61.12,61.25,61.11,61.24,56200.0,41.7761,41.865,41.7693,41.8581,56200.0
2006-08-16 12:00:00,61.23,61.32,61.15,61.16,64500.0,41.8513,41.9128,41.7966,41.8035,64500.0
2006-08-16 12:05:00,61.18,61.43,61.15,61.38,55100.0,41.8171,41.988,41.7966,41.9538,55100.0
2006-08-16 12:10:00,61.39,61.54,61.37,61.54,166300.0,41.9607,42.0632,41.947,42.0632,166300.0
2006-08-16 12:15:00,61.55,61.55,61.35,61.48,111200.0,42.07,42.07,41.9333,42.0222,111200.0
2006-08-16 12:20:00,61.49,61.72,61.4,61.64,110400.0,42.029,42.1862,41.9675,42.1315,110400.0
2006-08-16 12:25:00,61.64,62.1,61.62,61.95,305800.0,42.1315,42.446,42.1179,42.3434,305800.0
2006-08-16 12:30:00,61.95,62.05,61.93,61.99,148700.0,42.3434,42.4118,42.3298,42.3708,148700.0
2006-08-16 12:35:00,62.0,62.2,61.99,62.09,125600.0,42.3776,42.5143,42.3708,42.4391,125600.0
2006-08-16 12:40:00,62.09,62.16,61.84,61.99,128200.0,42.4391,42.487,42.2682,42.3708,128200.0
2006-08-16 12:45:00,61.99,62.44,61.99,62.44,133500.0,42.3708,42.6783,42.3708,42.6783,133500.0
2006-08-16 12:50:00,62.44,62.72,62.31,62.46,166300.0,42.6783,42.8697,42.5895,42.692,166300.0
2006-08-16 12:55:00,62.46,62.5,62.19,62.26,106300.0,42.692,42.7194,42.5075,42.5553,106300.0
2006-08-16 13:00:00,62.23,62.25,62.0,62.05,51300.0,42.5348,42.5485,42.3776,42.4118,51300.0
2006-08-16 13:05:00,62.07,62.2,61.94,62.2,72200.0,42.4254,42.5143,42.3366,42.5143,72200.0
2006-08-16 13:10:00,62.19,62.29,62.06,62.25,84000.0,42.5075,42.5758,42.4186,42.5485,84000.0
2006-08-16 13:15:00,62.25,62.45,62.18,62.36,156400.0,42.5485,42.6852,42.5006,42.6237,156400.0
2006-08-16 13:20:00,62.36,62.5,62.26,62.34,96500.0,42.6237,42.7194,42.5553,42.61,96500.0
2006-08-16 13:25:00,62.34,62.4,62.22,62.4,99900.0,42.61,42.651,42.528,42.651,99900.0
2006-08-16 13:30:00,62.4,62.45,62.34,62.35,79000.0,42.651,42.6852,42.61,42.6168,79000.0
2006-08-16 13:35:00,62.25,62.51,62.23,62.38,83700.0,42.5485,42.7262,42.5348,42.6373,83700.0
2006-08-16 13:40:00,62.37,62.49,62.35,62.41,80900.0,42.6305,42.7125,42.6168,42.6578,80900.0
2006-08-16 13:45:00,62.43,62.44,62.31,62.4,26900.0,42.6715,42.6783,42.5895,42.651,26900.0
2006-08-16 13:50:00,62.4,62.52,62.35,62.44,80500.0,42.651,42.733,42.6168,42.6783,80500.0
2006-08-16 13:55:00,62.44,62.49,62.31,62.31,68700.0,42.6783,42.7125,42.5895,42.5895,68700.0
2006-08-16 14:00:00,62.32,62.52,62.31,62.47,51400.0,42.5963,42.733,42.5895,42.6989,51400.0
2006-08-16 14:05:00,62.49,62.49,62.3,62.35,73500.0,42.7125,42.7125,42.5827,42.6168,73500.0
2006-08-16 14:10:00,62.35,62.36,62.18,62.35,132700.0,42.6168,42.6237,42.5006,42.6168,132700.0
2006-08-16 14:15:00,62.33,62.39,62.21,62.35,70800.0,42.6032,42.6442,42.5211,42.6168,70800.0
2006-08-16 14:20:00,62.35,62.49,62.29,62.44,78000.0,42.6168,42.7125,42.5758,42.6783,78000.0
2006-08-16 14:25:00,62.44,62.5,62.41,62.46,107900.0,42.6783,42.7194,42.6578,42.692,107900.0
2006-08-16 14:30:00,62.45,62.5,62.39,62.45,90800.0,42.6852,42.7194,42.6442,42.6852,90800.0
2006-08-16 14:35:00,62.45,62.54,62.42,62.47,101400.0,42.6852,42.7467,42.6647,42.6989,101400.0
2006-08-16 14:40:00,62.46,62.61,62.45,62.6,67200.0,42.692,42.7945,42.6852,42.7877,67200.0
2006-08-16 14:45:00,62.62,62.84,62.54,62.83,97800.0,42.8014,42.9518,42.7467,42.9449,97800.0
2006-08-16 14:50:00,62.84,63.1,62.76,62.88,219400.0,42.9518,43.1295,42.8971,42.9791,219400.0
2006-08-16 14:55:00,62.88,63.05,62.84,62.95,121600.0,42.9791,43.0953,42.9518,43.0269,121600.0
2006-08-16 15:00:00,62.9,62.94,62.74,62.8,114500.0,42.9928,43.0201,42.8834,42.9244,114500.0
2006-08-16 15:05:00,62.83,62.84,62.67,62.7,104100.0,42.9449,42.9518,42.8356,42.8561,104100.0
2006-08-16 15:10:00,62.68,62.77,62.66,62.68,157300.0,42.8424,42.9039,42.8287,42.8424,157300.0
2006-08-16 15:15:00,62.69,62.88,62.67,62.87,71300.0,42.8492,42.9791,42.8356,42.9723,71300.0
2006-08-16 15:20:00,62.83,62.87,62.73,62.77,126300.0,42.9449,42.9723,42.8766,42.9039,126300.0
2006-08-16 15:25:00,62.78,62.92,62.76,62.84,154400.0,42.9107,43.0064,42.8971,42.9518,154400.0
2006-08-16 15:30:00,62.84,63.11,62.84,62.99,155300.0,42.9518,43.1363,42.9518,43.0543,155300.0
2006-08-16 15:35:00,63.0,63.1,62.96,63.07,236700.0,43.0611,43.1295,43.0338,43.109,236700.0
2006-08-16 15:40:00,63.07,63.27,63.05,63.23,201400.0,43.109,43.2457,43.0953,43.2183,201400.0
2006-08-16 15:45:00,63.23,63.23,63.08,63.16,204400.0,43.2183,43.2183,43.1158,43.1705,204400.0
2006-08-16 15:50:00,63.15,63.35,63.14,63.31,325500.0,43.1636,43.3003,43.1568,43.273,325500.0
2006-08-16 15:55:00,63.31,63.34,63.23,63.28,449700.0,43.273,43.2935,43.2183,43.2525,449700.0
2006-08-17 09:30:00,63.0,63.26,62.73,63.25,124100.0,43.0611,43.2388,42.8766,43.232,124100.0
2006-08-17 09:35:00,63.26,63.26,62.84,62.87,71900.0,43.2388,43.2388,42.9518,42.9723,71900.0
2006-08-17 09:40:00,62.88,63.2,62.87,63.03,46500.0,42.9791,43.1978,42.9723,43.0816,46500.0
2006-08-17 09:45:00,63.07,63.18,63.0,63.16,51400.0,43.109,43.1841,43.0611,43.1705,51400.0
2006-08-17 09:50:00,63.14,63.64,63.14,63.55,83400.0,43.1568,43.4986,43.1568,43.437,83400.0
2006-08-17 09:55:00,63.55,63.68,63.47,63.59,49300.0,43.437,43.5259,43.3824,43.4644,49300.0
2006-08-17 10:00:00,63.59,63.68,63.31,63.68,61300.0,43.4644,43.5259,43.273,43.5259,61300.0
2006-08-17 10:05:00,63.64,63.94,63.56,63.94,80300.0,43.4986,43.7036,43.4439,43.7036,80300.0
2006-08-17 10:10:00,63.94,64.25,63.82,64.25,108000.0,43.7036,43.9155,43.6216,43.9155,108000.0
2006-08-17 10:15:00,64.25,64.3,63.85,64.26,128200.0,43.9155,43.9497,43.6421,43.9223,128200.0
2006-08-17 10:20:00,64.16,64.25,64.07,64.15,51500.0,43.854,43.9155,43.7925,43.8471,51500.0
2006-08-17 10:25:00,64.16,64.19,64.11,64.15,178700.0,43.854,43.8745,43.8198,43.8471,178700.0
2006-08-17 10:30:00,64.12,64.12,63.99,64.12,112000.0,43.8266,43.8266,43.7378,43.8266,112000.0
2006-08-17 10:35:00,64.12,64.25,64.08,64.25,59400.0,43.8266,43.9155,43.7993,43.9155,59400.0
2006-08-17 10:40:00,64.22,64.28,64.2,64.25,58500.0,43.895,43.936,43.8813,43.9155,58500.0
2006-08-17 10:45:00,64.25,64.48,64.25,64.47,78600.0,43.9155,44.0727,43.9155,44.0659,78600.0
2006-08-17 10:50:00,64.48,64.59,64.45,64.55,71300.0,44.0727,44.1479,44.0522,44.1206,71300.0
2006-08-17 10:55:00,64.55,64.83,64.55,64.75,140100.0,44.1206,44.3119,44.1206,44.2573,140100.0
2006-08-17 11:00:00,64.75,64.78,64.6,64.67,145800.0,44.2573,44.2778,44.1547,44.2026,145800.0
2006-08-17 11:05:00,64.67,64.78,64.59,64.65,165400.0,44.2026,44.2778,44.1479,44.1889,165400.0
2006-08-17 11:10:00,64.64,64.7,64.56,64.57,169800.0,44.1821,44.2231,44.1274,44.1342,169800.0
2006-08-17 11:15:00,64.59,64.7,64.5,64.58,43600.0,44.1479,44.2231,44.0864,44.1411,43600.0
2006-08-17 11:20:00,64.56,64.68,64.42,64.43,155500.0,44.1274,44.2094,44.0317,44.0385,155500.0
2006-08-17 11:25:00,64.43,64.44,64.12,64.2,103300.0,44.0385,44.0454,43.8266,43.8813,103300.0
2006-08-17 11:30:00,64.2,64.59,64.19,64.59,88900.0,43.8813,44.1479,43.8745,44.1479,88900.0
2006-08-17 11:35:00,64.61,64.65,64.48,64.54,81200.0,44.1616,44.1889,44.0727,44.1137,81200.0
2006-08-17 11:40:00,64.55,64.59,64.49,64.51,63200.0,44.1206,44.1479,44.0795,44.0932,63200.0
2006-08-17 11:45:00,64.49,64.55,64.49,64.51,55400.0,44.0795,44.1206,44.0795,44.0932,55400.0
2006-08-17 11:50:00,64.51,64.55,64.44,64.44,125300.0,44.0932,44.1206,44.0454,44.0454,125300.0
2006-08-17 11:55:00,64.44,64.59,64.44,64.5,115700.0,44.0454,44.1479,44.0454,44.0864,115700.0
2006-08-17 12:00:00,64.51,64.59,64.31,64.31,56000.0,44.0932,44.1479,43.9565,43.9565,56000.0
2006-08-17 12:05:00,64.3,64.3,64.14,64.29,86700.0,43.9497,43.9497,43.8403,43.9428,86700.0
2006-08-17 12:10:00,64.29,64.3,64.16,64.17,20300.0,43.9428,43.9497,43.854,43.8608,20300.0
2006-08-17 12:15:00,64.18,64.43,64.15,64.4,57400.0,43.8677,44.0385,43.8471,44.018,57400.0
2006-08-17 12:20:00,64.41,64.55,64.39,64.51,23700.0,44.0249,44.1206,44.0112,44.0932,23700.0
2006-08-17 12:25:00,64.51,64.52,64.41,64.51,43700.0,44.0932,44.1,44.0249,44.0932,43700.0
2006-08-17 12:30:00,64.51,64.57,64.5,64.53,41500.0,44.0932,44.1342,44.0864,44.1069,41500.0
2006-08-17 12:35:00,64.52,64.55,64.51,64.54,10300.0,44.1,44.1206,44.0932,44.1137,10300.0
2006-08-17 12:40:00,64.53,64.56,64.5,64.52,8600.0,44.1069,44.1274,44.0864,44.1,8600.0
2006-08-17 12:45:00,64.51,64.52,64.37,64.37,19100.0,44.0932,44.1,43.9975,43.9975,19100.0
2006-08-17 12:50:00,64.41,64.53,64.3,64.53,15300.0,44.0249,44.1069,43.9497,44.1069,15300.0
2006-08-17 12:55:00,64.53,64.59,64.45,64.45,7300.0,44.1069,44.1479,44.0522,44.0522,7300.0
2006-08-17 13:00:00,64.46,64.53,64.39,64.48,22400.0,44.059,44.1069,44.0112,44.0727,22400.0
2006-08-17 13:05:00,64.48,64.52,64.27,64.27,17200.0,44.0727,44.1,43.9292,43.9292,17200.0
2006-08-17 13:10:00,64.29,64.29,64.11,64.16,46200.0,43.9428,43.9428,43.8198,43.854,46200.0
2006-08-17 13:15:00,64.14,64.26,64.14,64.19,25100.0,43.8403,43.9223,43.8403,43.8745,25100.0
2006-08-17 13:20:00,64.14,64.16,64.0,64.13,31400.0,43.8403,43.854,43.7446,43.8335,31400.0
2006-08-17 13:25:00,64.14,64.22,64.14,64.2,14300.0,43.8403,43.895,43.8403,43.8813,14300.0
2006-08-17 13:30:00,64.2,64.25,64.05,64.07,19300.0,43.8813,43.9155,43.7788,43.7925,19300.0
2006-08-17 13:35:00,64.06,64.11,64.02,64.02,32400.0,43.7856,43.8198,43.7583,43.7583,32400.0
2006-08-17 13:40:00,64.03,64.03,63.89,64.0,37000.0,43.7651,43.7651,43.6694,43.7446,37000.0
2006-08-17 13:45:00,64.0,64.01,63.85,63.85,11500.0,43.7446,43.7515,43.6421,43.6421,11500.0
2006-08-17 13:50:00,63.86,63.88,63.73,63.76,42500.0,43.6489,43.6626,43.5601,43.5806,42500.0
2006-08-17 13:55:00,63.76,63.85,63.75,63.79,35700.0,43.5806,43.6421,43.5737,43.6011,35700.0
2006-08-17 14:00:00,63.78,63.78,63.42,63.51,131900.0,43.5942,43.5942,43.3482,43.4097,131900.0
2006-08-17 14:05:00,63.51,63.96,63.5,63.95,47200.0,43.4097,43.7173,43.4029,43.7104,47200.0
2006-08-17 14:10:00,63.95,64.08,63.77,63.83,65200.0,43.7104,43.7993,43.5874,43.6284,65200.0
2006-08-17 14:15:00,63.82,63.83,63.61,63.63,26500.0,43.6216,43.6284,43.4781,43.4917,26500.0
2006-08-17 14:20:00,63.66,63.66,63.35,63.37,76000.0,43.5122,43.5122,43.3003,43.314,76000.0
2006-08-17 14:25:00,63.38,63.52,63.35,63.36,63600.0,43.3208,43.4165,43.3003,43.3072,63600.0
2006-08-17 14:30:00,63.4,63.48,63.32,63.33,49500.0,43.3345,43.3892,43.2798,43.2867,49500.0
2006-08-17 14:35:00,63.34,63.4,63.17,63.35,78400.0,43.2935,43.3345,43.1773,43.3003,78400.0
2006-08-17 14:40:00,63.35,63.39,63.22,63.23,62200.0,43.3003,43.3277,43.2115,43.2183,62200.0
2006-08-17 14:45:00,63.23,63.27,63.11,63.13,39000.0,43.2183,43.2457,43.1363,43.15,39000.0
2006-08-17 14:50:00,63.13,63.42,63.08,63.28,74100.0,43.15,43.3482,43.1158,43.2525,74100.0
2006-08-17 14:55:00,63.25,63.27,63.16,63.23,26600.0,43.232,43.2457,43.1705,43.2183,26600.0
2006-08-17 15:00:00,63.22,63.37,63.18,63.33,31800.0,43.2115,43.314,43.1841,43.2867,31800.0
2006-08-17 15:05:00,63.33,63.54,63.33,63.54,34300.0,43.2867,43.4302,43.2867,43.4302,34300.0
2006-08-17 15:10:00,63.57,63.73,63.52,63.56,34600.0,43.4507,43.5601,43.4165,43.4439,34600.0
2006-08-17 15:15:00,63.57,63.57,63.32,63.47,31300.0,43.4507,43.4507,43.2798,43.3824,31300.0
2006-08-17 15:20:00,63.47,63.58,63.47,63.48,19200.0,43.3824,43.4575,43.3824,43.3892,19200.0
2006-08-17 15:25:00,63.48,63.51,63.36,63.42,42600.0,43.3892,43.4097,43.3072,43.3482,42600.0
2006-08-17 15:30:00,63.43,63.69,63.43,63.65,28100.0,43.355,43.5327,43.355,43.5054,28100.0
2006-08-17 15:35:00,63.68,63.86,63.6,63.78,36200.0,43.5259,43.6489,43.4712,43.5942,36200.0
2006-08-17 15:40:00,63.78,63.91,63.74,63.74,31300.0,43.5942,43.6831,43.5669,43.5669,31300.0
2006-08-17 15:45:00,63.75,63.79,63.69,63.7,30800.0,43.5737,43.6011,43.5327,43.5396,30800.0
2006-08-17 15:50:00,63.7,63.85,63.7,63.84,64000.0,43.5396,43.6421,43.5396,43.6353,64000.0
2006-08-17 15:55:00,63.84,63.92,63.81,63.91,86900.0,43.6353,43.6899,43.6148,43.6831,86900.0
2006-08-18 09:30:00,64.6,64.6,64.15,64.15,179800.0,44.1547,44.1547,43.8471,43.8471,179800.0
2006-08-18 09:35:00,64.12,64.4,64.12,64.3,49200.0,43.8266,44.018,43.8266,43.9497,49200.0
2006-08-18 09:40:00,64.28,64.28,63.9,63.9,38300.0,43.936,43.936,43.6763,43.6763,38300.0
2006-08-18 09:45:00,63.84,64.24,63.51,63.52,50400.0,43.6353,43.9087,43.4097,43.4165,50400.0
2006-08-18 09:50:00,63.55,63.85,63.55,63.76,45800.0,43.437,43.6421,43.437,43.5806,45800.0
2006-08-18 09:55:00,63.75,63.82,63.63,63.72,37200.0,43.5737,43.6216,43.4917,43.5532,37200.0
2006-08-18 10:00:00,63.72,63.79,63.5,63.54,44200.0,43.5532,43.6011,43.4029,43.4302,44200.0
2006-08-18 10:05:00,63.54,63.65,63.4,63.45,36000.0,43.4302,43.5054,43.3345,43.3687,36000.0
2006-08-18 10:10:00,63.45,63.55,63.26,63.41,33700.0,43.3687,43.437,43.2388,43.3414,33700.0
2006-08-18 10:15:00,63.48,63.61,63.43,63.47,30400.0,43.3892,43.4781,43.355,43.3824,30400.0
2006-08-18 10:20:00,63.48,63.76,63.45,63.74,26100.0,43.3892,43.5806,43.3687,43.5669,26100.0
2006-08-18 10:25:00,63.71,63.75,63.64,63.69,14700.0,43.5464,43.5737,43.4986,43.5327,14700.0
2006-08-18 10:30:00,63.69,63.72,63.55,63.63,22600.0,43.5327,43.5532,43.437,43.4917,22600.0
2006-08-18 10:35:00,63.63,63.64,63.44,63.53,52400.0,43.4917,43.4986,43.3619,43.4234,52400.0
2006-08-18 10:40:00,63.53,63.6,63.53,63.57,24800.0,43.4234,43.4712,43.4234,43.4507,24800.0
2006-08-18 10:45:00,63.56,63.64,63.54,63.6,17600.0,43.4439,43.4986,43.4302,43.4712,17600.0
2006-08-18 10:50:00,63.6,63.65,63.58,63.61,15500.0,43.4712,43.5054,43.4575,43.4781,15500.0
2006-08-18 10:55:00,63.64,63.73,63.6,63.7,22000.0,43.4986,43.5601,43.4712,43.5396,22000.0
2006-08-18 11:00:00,63.7,63.81,63.7,63.81,14300.0,43.5396,43.6148,43.5396,43.6148,14300.0
2006-08-18 11:05:00,63.81,63.99,63.81,63.98,17800.0,43.6148,43.7378,43.6148,43.731,17800.0
2006-08-18 11:10:00,63.99,63.99,63.82,63.82,10800.0,43.7378,43.7378,43.6216,43.6216,10800.0
2006-08-18 11:15:00,63.81,63.83,63.73,63.83,13100.0,43.6148,43.6284,43.5601,43.6284,13100.0
2006-08-18 11:20:00,63.83,63.84,63.75,63.76,7200.0,43.6284,43.6353,43.5737,43.5806,7200.0
2006-08-18 11:25:00,63.74,63.79,63.72,63.76,6700.0,43.5669,43.6011,43.5532,43.5806,6700.0
2006-08-18 11:30:00,63.76,63.82,63.76,63.79,9200.0,43.5806,43.6216,43.5806,43.6011,9200.0
2006-08-18 11:35:00,63.81,63.95,63.8,63.93,8500.0,43.6148,43.7104,43.6079,43.6968,8500.0
2006-08-18 11:40:00,63.93,64.17,63.93,64.17,20100.0,43.6968,43.8608,43.6968,43.8608,20100.0
2006-08-18 11:45:00,64.17,64.19,64.0,64.0,16800.0,43.8608,43.8745,43.7446,43.7446,16800.0
2006-08-18 11:50:00,64.0,64.17,63.92,63.92,16000.0,43.7446,43.8608,43.6899,43.6899,16000.0
2006-08-18 11:55:00,63.96,63.97,63.9,63.92,4200.0,43.7173,43.7241,43.6763,43.6899,4200.0
2006-08-18 12:00:00,63.97,64.02,63.93,63.98,6300.0,43.7241,43.7583,43.6968,43.731,6300.0
2006-08-18 12:05:00,63.97,63.99,63.9,63.92,12400.0,43.7241,43.7378,43.6763,43.6899,12400.0
2006-08-18 12:10:00,63.92,63.97,63.89,63.95,2700.0,43.6899,43.7241,43.6694,43.7104,2700.0
2006-08-18 12:15:00,63.94,63.98,63.88,63.93,6000.0,43.7036,43.731,43.6626,43.6968,6000.0
2006-08-18 12:20:00,63.91,63.96,63.89,63.92,5200.0,43.6831,43.7173,43.6694,43.6899,5200.0
2006-08-18 12:25:00,63.91,63.92,63.84,63.87,10600.0,43.6831,43.6899,43.6353,43.6558,10600.0
2006-08-18 12:30:00,63.9,63.93,63.83,63.87,20100.0,43.6763,43.6968,43.6284,43.6558,20100.0
2006-08-18 12:35:00,63.88,63.93,63.86,63.87,12000.0,43.6626,43.6968,43.6489,43.6558,12000.0
2006-08-18 12:40:00,63.86,63.87,63.71,63.72,27000.0,43.6489,43.6558,43.5464,43.5532,27000.0
2006-08-18 12:45:00,63.72,63.8,63.72,63.74,10900.0,43.5532,43.6079,43.5532,43.5669,10900.0
2006-08-18 12:50:00,63.75,63.84,63.73,63.83,12800.0,43.5737,43.6353,43.5601,43.6284,12800.0
2006-08-18 12:55:00,63.84,63.96,63.83,63.96,9300.0,43.6353,43.7173,43.6284,43.7173,9300.0
2006-08-18 13:00:00,63.96,64.0,63.92,63.92,7800.0,43.7173,43.7446,43.6899,43.6899,7800.0
2006-08-18 13:05:00,63.93,63.93,63.83,63.88,17600.0,43.6968,43.6968,43.6284,43.6626,17600.0
2006-08-18 13:10:00,63.9,63.97,63.88,63.9,20800.0,43.6763,43.7241,43.6626,43.6763,20800.0
2006-08-18 13:15:00,63.9,63.96,63.9,63.95,3500.0,43.6763,43.7173,43.6763,43.7104,3500.0
2006-08-18 13:20:00,63.97,64.04,63.97,63.98,8500.0,43.7241,43.772,43.7241,43.731,8500.0
2006-08-18 13:25:00,63.98,63.98,63.9,63.93,7200.0,43.731,43.731,43.6763,43.6968,7200.0
2006-08-18 13:30:00,63.94,64.07,63.94,64.07,7400.0,43.7036,43.7925,43.7036,43.7925,7400.0
2006-08-18 13:35:00,64.07,64.18,64.07,64.18,9300.0,43.7925,43.8677,43.7925,43.8677,9300.0
2006-08-18 13:40:00,64.17,64.19,64.13,64.13,14900.0,43.8608,43.8745,43.8335,43.8335,14900.0
2006-08-18 13:45:00,64.14,64.19,64.11,64.17,15900.0,43.8403,43.8745,43.8198,43.8608,15900.0
2006-08-18 13:50:00,64.19,64.27,64.17,64.27,7200.0,43.8745,43.9292,43.8608,43.9292,7200.0
2006-08-18 13:55:00,64.26,64.29,64.22,64.22,11200.0,43.9223,43.9428,43.895,43.895,11200.0
2006-08-18 14:00:00,64.21,64.21,64.13,64.14,10100.0,43.8882,43.8882,43.8335,43.8403,10100.0
2006-08-18 14:05:00,64.13,64.13,63.77,63.77,33600.0,43.8335,43.8335,43.5874,43.5874,33600.0
2006-08-18 14:10:00,63.82,63.84,63.74,63.77,17200.0,43.6216,43.6353,43.5669,43.5874,17200.0
2006-08-18 14:15:00,63.77,63.86,63.77,63.86,21900.0,43.5874,43.6489,43.5874,43.6489,21900.0
2006-08-18 14:20:00,63.86,63.89,63.6,63.71,28700.0,43.6489,43.6694,43.4712,43.5464,28700.0
2006-08-18 14:25:00,63.68,63.77,63.65,63.74,28300.0,43.5259,43.5874,43.5054,43.5669,28300.0
2006-08-18 14:30:00,63.74,63.77,63.55,63.65,42700.0,43.5669,43.5874,43.437,43.5054,42700.0
2006-08-18 14:35:00,63.66,63.71,63.51,63.51,27000.0,43.5122,43.5464,43.4097,43.4097,27000.0
2006-08-18 14:40:00,63.52,63.55,63.44,63.5,46600.0,43.4165,43.437,43.3619,43.4029,46600.0
2006-08-18 14:45:00,63.5,63.54,63.46,63.5,18700.0,43.4029,43.4302,43.3755,43.4029,18700.0
2006-08-18 14:50:00,63.5,63.57,63.48,63.55,28900.0,43.4029,43.4507,43.3892,43.437,28900.0
2006-08-18 14:55:00,63.55,63.59,63.53,63.59,25500.0,43.437,43.4644,43.4234,43.4644,25500.0
2006-08-18 15:00:00,63.58,63.66,63.56,63.65,26300.0,43.4575,43.5122,43.4439,43.5054,26300.0
2006-08-18 15:05:00,63.66,63.81,63.65,63.81,29000.0,43.5122,43.6148,43.5054,43.6148,29000.0
2006-08-18 15:10:00,63.81,63.95,63.8,63.89,22000.0,43.6148,43.7104,43.6079,43.6694,22000.0
2006-08-18 15:15:00,63.89,63.96,63.82,63.85,26700.0,43.6694,43.7173,43.6216,43.6421,26700.0
2006-08-18 15:20:00,63.86,63.86,63.6,63.71,27500.0,43.6489,43.6489,43.4712,43.5464,27500.0
2006-08-18 15:25:00,63.71,63.79,63.68,63.75,34200.0,43.5464,43.6011,43.5259,43.5737,34200.0
2006-08-18 15:30:00,63.77,63.77,63.73,63.75,22300.0,43.5874,43.5874,43.5601,43.5737,22300.0
2006-08-18 15:35:00,63.74,63.76,63.72,63.76,30100.0,43.5669,43.5806,43.5532,43.5806,30100.0
2006-08-18 15:40:00,63.76,63.88,63.76,63.86,26000.0,43.5806,43.6626,43.5806,43.6489,26000.0
2006-08-18 15:45:00,63.87,63.9,63.85,63.9,34000.0,43.6558,43.6763,43.6421,43.6763,34000.0
2006-08-18 15:50:00,63.91,63.98,63.9,63.97,45600.0,43.6831,43.731,43.6763,43.7241,45600.0
2006-08-18 15:55:00,63.99,63.99,63.83,63.83,55600.0,43.7378,43.7378,43.6284,43.6284,55600.0
2006-08-21 09:30:00,63.12,63.3,63.06,63.25,45300.0,43.1431,43.2662,43.1021,43.232,45300.0
2006-08-21 09:35:00,63.34,63.35,63.14,63.2,33700.0,43.2935,43.3003,43.1568,43.1978,33700.0
2006-08-21 09:40:00,63.19,63.35,63.13,63.32,39600.0,43.191,43.3003,43.15,43.2798,39600.0
2006-08-21 09:45:00,63.33,63.33,62.81,62.86,33500.0,43.2867,43.2867,42.9312,42.9654,33500.0
2006-08-21 09:50:00,62.86,62.97,62.8,62.8,22200.0,42.9654,43.0406,42.9244,42.9244,22200.0
2006-08-21 09:55:00,62.8,62.82,62.61,62.69,43300.0,42.9244,42.9381,42.7945,42.8492,43300.0
2006-08-21 10:00:00,62.68,62.68,62.4,62.46,58600.0,42.8424,42.8424,42.651,42.692,58600.0
2006-08-21 10:05:00,62.46,62.57,62.44,62.52,43700.0,42.692,42.7672,42.6783,42.733,43700.0
2006-08-21 10:10:00,62.52,62.75,62.5,62.7,35900.0,42.733,42.8902,42.7194,42.8561,35900.0
2006-08-21 10:15:00,62.7,62.79,62.67,62.79,28900.0,42.8561,42.9176,42.8356,42.9176,28900.0
2006-08-21 10:20:00,62.79,62.97,62.78,62.92,35700.0,42.9176,43.0406,42.9107,43.0064,35700.0
2006-08-21 10:25:00,62.95,62.98,62.88,62.92,16600.0,43.0269,43.0474,42.9791,43.0064,16600.0
2006-08-21 10:30:00,62.92,63.0,62.92,62.97,20100.0,43.0064,43.0611,43.0064,43.0406,20100.0
2006-08-21 10:35:00,62.94,62.97,62.85,62.87,17600.0,43.0201,43.0406,42.9586,42.9723,17600.0
2006-08-21 10:40:00,62.85,62.98,62.85,62.85,23000.0,42.9586,43.0474,42.9586,42.9586,23000.0
2006-08-21 10:45:00,62.85,62.92,62.7,62.81,22300.0,42.9586,43.0064,42.8561,42.9312,22300.0
2006-08-21 10:50:00,62.76,62.79,62.68,62.68,7800.0,42.8971,42.9176,42.8424,42.8424,7800.0
2006-08-21 10:55:00,62.68,62.73,62.65,62.72,11100.0,42.8424,42.8766,42.8219,42.8697,11100.0
2006-08-21 11:00:00,62.73,62.73,62.52,62.66,23300.0,42.8766,42.8766,42.733,42.8287,23300.0
2006-08-21 11:05:00,62.66,62.73,62.62,62.7,18500.0,42.8287,42.8766,42.8014,42.8561,18500.0
2006-08-21 11:10:00,62.73,62.93,62.72,62.93,17200.0,42.8766,43.0133,42.8697,43.0133,17200.0
2006-08-21 11:15:00,62.93,62.93,62.77,62.82,15600.0,43.0133,43.0133,42.9039,42.9381,15600.0
2006-08-21 11:20:00,62.82,62.91,62.78,62.9,7600.0,42.9381,42.9996,42.9107,42.9928,7600.0
2006-08-21 11:25:00,62.91,62.94,62.8,62.94,14300.0,42.9996,43.0201,42.9244,43.0201,14300.0
2006-08-21 11:30:00,62.91,62.99,62.86,62.89,13900.0,42.9996,43.0543,42.9654,42.9859,13900.0
2006-08-21 11:35:00,62.9,62.96,62.9,62.92,18700.0,42.9928,43.0338,42.9928,43.0064,18700.0
2006-08-21 11:40:00,62.9,62.92,62.72,62.76,18600.0,42.9928,43.0064,42.8697,42.8971,18600.0
2006-08-21 11:45:00,62.76,62.77,62.69,62.75,24700.0,42.8971,42.9039,42.8492,42.8902,24700.0
2006-08-21 11:50:00,62.75,62.78,62.65,62.69,26600.0,42.8902,42.9107,42.8219,42.8492,26600.0
2006-08-21 11:55:00,62.68,62.72,62.66,62.72,11600.0,42.8424,42.8697,42.8287,42.8697,11600.0
2006-08-21 12:00:00,62.74,62.74,62.65,62.69,16600.0,42.8834,42.8834,42.8219,42.8492,16600.0
2006-08-21 12:05:00,62.7,62.91,62.66,62.91,13900.0,42.8561,42.9996,42.8287,42.9996,13900.0
2006-08-21 12:10:00,62.91,62.93,62.86,62.88,12700.0,42.9996,43.0133,42.9654,42.9791,12700.0
2006-08-21 12:15:00,62.89,62.9,62.75,62.77,12500.0,42.9859,42.9928,42.8902,42.9039,12500.0
2006-08-21 12:20:00,62.77,62.78,62.71,62.71,10900.0,42.9039,42.9107,42.8629,42.8629,10900.0
2006-08-21 12:25:00,62.7,62.79,62.7,62.79,6200.0,42.8561,42.9176,42.8561,42.9176,6200.0
2006-08-21 12:30:00,62.79,62.8,62.75,62.78,10600.0,42.9176,42.9244,42.8902,42.9107,10600.0
2006-08-21 12:35:00,62.76,62.8,62.73,62.78,10300.0,42.8971,42.9244,42.8766,42.9107,10300.0
2006-08-21 12:40:00,62.77,62.81,62.73,62.73,9200.0,42.9039,42.9312,42.8766,42.8766,9200.0
2006-08-21 12:45:00,62.73,62.76,62.7,62.76,13900.0,42.8766,42.8971,42.8561,42.8971,13900.0
2006-08-21 12:50:00,62.77,62.88,62.77,62.82,18900.0,42.9039,42.9791,42.9039,42.9381,18900.0
2006-08-21 12:55:00,62.83,62.85,62.78,62.78,12200.0,42.9449,42.9586,42.9107,42.9107,12200.0
2006-08-21 13:00:00,62.8,62.8,62.72,62.79,10300.0,42.9244,42.9244,42.8697,42.9176,10300.0
2006-08-21 13:05:00,62.79,62.9,62.79,62.9,20300.0,42.9176,42.9928,42.9176,42.9928,20300.0
2006-08-21 13:10:00,62.9,62.9,62.78,62.87,11800.0,42.9928,42.9928,42.9107,42.9723,11800.0
2006-08-21 13:15:00,62.87,62.89,62.83,62.85,12300.0,42.9723,42.9859,42.9449,42.9586,12300.0
2006-08-21 13:20:00,62.84,62.88,62.77,62.77,6600.0,42.9518,42.9791,42.9039,42.9039,6600.0
2006-08-21 13:25:00,62.8,62.86,62.8,62.85,5400.0,42.9244,42.9654,42.9244,42.9586,5400.0
2006-08-21 13:30:00,62.85,62.9,62.83,62.9,5400.0,42.9586,42.9928,42.9449,42.9928,5400.0
2006-08-21 13:35:00,62.9,63.0,62.86,62.88,12900.0,42.9928,43.0611,42.9654,42.9791,12900.0
2006-08-21 13:40:00,62.89,62.89,62.86,62.88,7100.0,42.9859,42.9859,42.9654,42.9791,7100.0
2006-08-21 13:45:00,62.88,62.9,62.82,62.87,5900.0,42.9791,42.9928,42.9381,42.9723,5900.0
2006-08-21 13:50:00,62.88,62.9,62.87,62.9,12000.0,42.9791,42.9928,42.9723,42.9928,12000.0
2006-08-21 13:55:00,62.9,62.94,62.89,62.94,6600.0,42.9928,43.0201,42.9859,43.0201,6600.0
2006-08-21 14:00:00,62.94,63.0,62.93,62.98,25300.0,43.0201,43.0611,43.0133,43.0474,25300.0
2006-08-21 14:05:00,63.0,63.23,62.99,63.16,33300.0,43.0611,43.2183,43.0543,43.1705,33300.0
2006-08-21 14:10:00,63.16,63.17,62.98,63.14,23800.0,43.1705,43.1773,43.0474,43.1568,23800.0
2006-08-21 14:15:00,63.14,63.14,62.99,63.05,16500.0,43.1568,43.1568,43.0543,43.0953,16500.0
2006-08-21 14:20:00,63.01,63.1,63.0,63.06,19400.0,43.0679,43.1295,43.0611,43.1021,19400.0
2006-08-21 14:25:00,63.06,63.09,63.0,63.07,5500.0,43.1021,43.1226,43.0611,43.109,5500.0
2006-08-21 14:30:00,63.09,63.09,63.0,63.04,4000.0,43.1226,43.1226,43.0611,43.0885,4000.0
2006-08-21 14:35:00,63.05,63.13,63.05,63.13,5500.0,43.0953,43.15,43.0953,43.15,5500.0
2006-08-21 14:40:00,63.12,63.13,62.88,62.93,7900.0,43.1431,43.15,42.9791,43.0133,7900.0
2006-08-21 14:45:00,62.92,62.97,62.91,62.97,12300.0,43.0064,43.0406,42.9996,43.0406,12300.0
2006-08-21 14:50:00,62.97,63.05,62.95,63.05,6200.0,43.0406,43.0953,43.0269,43.0953,6200.0
2006-08-21 14:55:00,63.01,63.15,62.94,63.12,8000.0,43.0679,43.1636,43.0201,43.1431,8000.0
2006-08-21 15:00:00,63.13,63.15,63.05,63.06,7300.0,43.15,43.1636,43.0953,43.1021,7300.0
2006-08-21 15:05:00,63.05,63.05,62.96,63.01,6500.0,43.0953,43.0953,43.0338,43.0679,6500.0
2006-08-21 15:10:00,63.01,63.15,63.01,63.08,7400.0,43.0679,43.1636,43.0679,43.1158,7400.0
2006-08-21 15:15:00,63.1,63.11,63.07,63.1,6500.0,43.1295,43.1363,43.109,43.1295,6500.0
2006-08-21 15:20:00,63.1,63.2,63.07,63.18,11200.0,43.1295,43.1978,43.109,43.1841,11200.0
2006-08-21 15:25:00,63.2,63.23,63.03,63.07,7600.0,43.1978,43.2183,43.0816,43.109,7600.0
2006-08-21 15:30:00,63.07,63.1,62.97,62.98,11100.0,43.109,43.1295,43.0406,43.0474,11100.0
2006-08-21 15:35:00,62.98,63.2,62.98,63.2,15100.0,43.0474,43.1978,43.0474,43.1978,15100.0
2006-08-21 15:40:00,63.2,63.21,63.06,63.07,13900.0,43.1978,43.2046,43.1021,43.109,13900.0
2006-08-21 15:45:00,63.08,63.08,63.0,63.08,23700.0,43.1158,43.1158,43.0611,43.1158,23700.0
2006-08-21 15:50:00,63.08,63.11,63.0,63.08,21400.0,43.1158,43.1363,43.0611,43.1158,21400.0
2006-08-21 15:55:00,63.09,63.11,63.0,63.02,29200.0,43.1226,43.1363,43.0611,43.0748,29200.0
2006-08-22 09:30:00,62.6,62.69,62.44,62.51,26100.0,42.7877,42.8492,42.6783,42.7262,26100.0
2006-08-22 09:35:00,62.52,62.82,62.52,62.72,28000.0,42.733,42.9381,42.733,42.8697,28000.0
2006-08-22 09:40:00,62.7,62.88,62.7,62.77,23300.0,42.8561,42.9791,42.8561,42.9039,23300.0
2006-08-22 09:45:00,62.77,62.81,62.48,62.49,25800.0,42.9039,42.9312,42.7057,42.7125,25800.0
2006-08-22 09:50:00,62.49,62.69,62.49,62.54,12200.0,42.7125,42.8492,42.7125,42.7467,12200.0
2006-08-22 09:55:00,62.54,62.57,62.34,62.34,32300.0,42.7467,42.7672,42.61,42.61,32300.0
2006-08-22 10:00:00,62.37,62.47,62.3,62.33,34200.0,42.6305,42.6989,42.5827,42.6032,34200.0
2006-08-22 10:05:00,62.31,62.5,62.31,62.5,28000.0,42.5895,42.7194,42.5895,42.7194,28000.0
2006-08-22 10:10:00,62.5,62.55,62.3,62.43,34900.0,42.7194,42.7535,42.5827,42.6715,34900.0
2006-08-22 10:15:00,62.42,62.47,62.22,62.35,27700.0,42.6647,42.6989,42.528,42.6168,27700.0
2006-08-22 10:20:00,62.34,62.41,62.34,62.38,7600.0,42.61,42.6578,42.61,42.6373,7600.0
2006-08-22 10:25:00,62.34,62.38,62.28,62.31,10400.0,42.61,42.6373,42.569,42.5895,10400.0
2006-08-22 10:30:00,62.3,62.33,62.2,62.21,25500.0,42.5827,42.6032,42.5143,42.5211,25500.0
2006-08-22 10:35:00,62.22,62.22,62.04,62.13,26000.0,42.528,42.528,42.4049,42.4665,26000.0
2006-08-22 10:40:00,62.1,62.25,62.06,62.21,30900.0,42.446,42.5485,42.4186,42.5211,30900.0
2006-08-22 10:45:00,62.21,62.33,62.21,62.3,20800.0,42.5211,42.6032,42.5211,42.5827,20800.0
2006-08-22 10:50:00,62.29,62.43,62.29,62.43,8200.0,42.5758,42.6715,42.5758,42.6715,8200.0
2006-08-22 10:55:00,62.45,62.45,62.3,62.33,17700.0,42.6852,42.6852,42.5827,42.6032,17700.0
2006-08-22 11:00:00,62.33,62.39,62.31,62.37,13400.0,42.6032,42.6442,42.5895,42.6305,13400.0
2006-08-22 11:05:00,62.38,62.42,62.34,62.42,10400.0,42.6373,42.6647,42.61,42.6647,10400.0
2006-08-22 11:10:00,62.42,62.47,62.35,62.46,21500.0,42.6647,42.6989,42.6168,42.692,21500.0
2006-08-22 11:15:00,62.44,62.47,62.37,62.44,4700.0,42.6783,42.6989,42.6305,42.6783,4700.0
2006-08-22 11:20:00,62.43,62.5,62.43,62.48,13300.0,42.6715,42.7194,42.6715,42.7057,13300.0
2006-08-22 11:25:00,62.48,62.61,62.47,62.61,30200.0,42.7057,42.7945,42.6989,42.7945,30200.0
2006-08-22 11:30:00,62.59,62.64,62.55,62.59,14200.0,42.7809,42.815,42.7535,42.7809,14200.0
2006-08-22 11:35:00,62.61,62.65,62.55,62.57,11400.0,42.7945,42.8219,42.7535,42.7672,11400.0
2006-08-22 11:40:00,62.58,62.6,62.55,62.55,8800.0,42.774,42.7877,42.7535,42.7535,8800.0
2006-08-22 11:45:00,62.56,62.58,62.51,62.58,6900.0,42.7604,42.774,42.7262,42.774,6900.0
2006-08-22 11:50:00,62.58,62.59,62.53,62.54,7800.0,42.774,42.7809,42.7399,42.7467,7800.0
2006-08-22 11:55:00,62.54,62.56,62.43,62.46,10400.0,42.7467,42.7604,42.6715,42.692,10400.0
2006-08-22 12:00:00,62.43,62.44,62.35,62.4,16200.0,42.6715,42.6783,42.6168,42.651,16200.0
2006-08-22 12:05:00,62.4,62.41,62.28,62.3,25400.0,42.651,42.6578,42.569,42.5827,25400.0
2006-08-22 12:10:00,62.31,62.32,62.27,62.27,6700.0,42.5895,42.5963,42.5622,42.5622,6700.0
2006-08-22 12:15:00,62.28,62.29,62.17,62.2,32800.0,42.569,42.5758,42.4938,42.5143,32800.0
2006-08-22 12:20:00,62.2,62.24,62.19,62.19,8300.0,42.5143,42.5416,42.5075,42.5075,8300.0
2006-08-22 12:25:00,62.2,62.2,62.14,62.15,5100.0,42.5143,42.5143,42.4733,42.4801,5100.0
2006-08-22 12:30:00,62.15,62.19,62.13,62.18,15000.0,42.4801,42.5075,42.4665,42.5006,15000.0
2006-08-22 12:35:00,62.15,62.19,62.15,62.16,4400.0,42.4801,42.5075,42.4801,42.487,4400.0
2006-08-22 12:40:00,62.14,62.19,62.12,62.19,11900.0,42.4733,42.5075,42.4596,42.5075,11900.0
2006-08-22 12:45:00,62.2,62.26,62.19,62.21,13900.0,42.5143,42.5553,42.5075,42.5211,13900.0
2006-08-22 12:50:00,62.2,62.21,62.12,62.18,22600.0,42.5143,42.5211,42.4596,42.5006,22600.0
2006-08-22 12:55:00,62.18,62.22,62.18,62.21,3200.0,42.5006,42.528,42.5006,42.5211,3200.0
2006-08-22 13:00:00,62.2,62.2,62.01,62.06,15700.0,42.5143,42.5143,42.3844,42.4186,15700.0
2006-08-22 13:05:00,62.06,62.06,61.86,61.87,27300.0,42.4186,42.4186,42.2819,42.2887,27300.0
2006-08-22 13:10:00,61.88,61.93,61.8,61.93,39000.0,42.2956,42.3298,42.2409,42.3298,39000.0
2006-08-22 13:15:00,61.96,61.97,61.93,61.97,7100.0,42.3503,42.3571,42.3298,42.3571,7100.0
2006-08-22 13:20:00,61.98,61.99,61.8,61.87,9300.0,42.3639,42.3708,42.2409,42.2887,9300.0
2006-08-22 13:25:00,61.87,61.97,61.86,61.97,2400.0,42.2887,42.3571,42.2819,42.3571,2400.0
2006-08-22 13:30:00,61.97,61.97,61.89,61.92,12200.0,42.3571,42.3571,42.3024,42.3229,12200.0
2006-08-22 13:35:00,61.9,61.9,61.78,61.8,14100.0,42.3093,42.3093,42.2272,42.2409,14100.0
2006-08-22 13:40:00,61.83,61.84,61.72,61.78,11600.0,42.2614,42.2682,42.1862,42.2272,11600.0
2006-08-22 13:45:00,61.78,61.81,61.72,61.75,17000.0,42.2272,42.2477,42.1862,42.2067,17000.0
2006-08-22 13:50:00,61.78,61.85,61.78,61.82,7300.0,42.2272,42.2751,42.2272,42.2546,7300.0
2006-08-22 13:55:00,61.82,62.05,61.79,61.94,49000.0,42.2546,42.4118,42.2341,42.3366,49000.0
2006-08-22 14:00:00,61.98,62.0,61.88,61.95,9100.0,42.3639,42.3776,42.2956,42.3434,9100.0
2006-08-22 14:05:00,61.96,61.96,61.88,61.89,10300.0,42.3503,42.3503,42.2956,42.3024,10300.0
2006-08-22 14:10:00,61.9,62.01,61.89,61.99,10900.0,42.3093,42.3844,42.3024,42.3708,10900.0
2006-08-22 14:15:00,61.98,62.0,61.87,61.98,18800.0,42.3639,42.3776,42.2887,42.3639,18800.0
2006-08-22 14:20:00,61.98,61.99,61.82,61.85,20300.0,42.3639,42.3708,42.2546,42.2751,20300.0
2006-08-22 14:25:00,61.84,61.85,61.81,61.84,7800.0,42.2682,42.2751,42.2477,42.2682,7800.0
2006-08-22 14:30:00,61.84,61.87,61.84,61.86,12700.0,42.2682,42.2887,42.2682,42.2819,12700.0
2006-08-22 14:35:00,61.84,61.84,61.72,61.81,15200.0,42.2682,42.2682,42.1862,42.2477,15200.0
2006-08-22 14:40:00,61.81,61.83,61.73,61.79,18200.0,42.2477,42.2614,42.1931,42.2341,18200.0
2006-08-22 14:45:00,61.79,61.81,61.77,61.81,21500.0,42.2341,42.2477,42.2204,42.2477,21500.0
2006-08-22 14:50:00,61.81,61.83,61.78,61.83,13800.0,42.2477,42.2614,42.2272,42.2614,13800.0
2006-08-22 14:55:00,61.84,61.98,61.81,61.91,22000.0,42.2682,42.3639,42.2477,42.3161,22000.0
2006-08-22 15:00:00,61.9,61.96,61.83,61.87,34600.0,42.3093,42.3503,42.2614,42.2887,34600.0
2006-08-22 15:05:00,61.87,61.87,61.83,61.86,15600.0,42.2887,42.2887,42.2614,42.2819,15600.0
2006-08-22 15:10:00,61.86,61.89,61.83,61.89,11200.0,42.2819,42.3024,42.2614,42.3024,11200.0
2006-08-22 15:15:00,61.89,61.9,61.83,61.89,43400.0,42.3024,42.3093,42.2614,42.3024,43400.0
2006-08-22 15:20:00,61.9,62.0,61.79,62.0,84900.0,42.3093,42.3776,42.2341,42.3776,84900.0
2006-08-22 15:25:00,62.0,62.03,61.93,61.93,25300.0,42.3776,42.3981,42.3298,42.3298,25300.0
2006-08-22 15:30:00,61.92,61.97,61.89,61.97,21900.0,42.3229,42.3571,42.3024,42.3571,21900.0
2006-08-22 15:35:00,61.97,62.02,61.93,62.0,166700.0,42.3571,42.3913,42.3298,42.3776,166700.0
2006-08-22 15:40:00,62.0,62.12,62.0,62.08,53000.0,42.3776,42.4596,42.3776,42.4323,53000.0
2006-08-22 15:45:00,62.07,62.15,61.98,62.06,43000.0,42.4254,42.4801,42.3639,42.4186,43000.0
2006-08-22 15:50:00,62.07,62.21,62.06,62.2,43900.0,42.4254,42.5211,42.4186,42.5143,43900.0
2006-08-22 15:55:00,62.2,62.22,62.11,62.12,88600.0,42.5143,42.528,42.4528,42.4596,88600.0
2006-08-23 09:30:00,62.35,62.35,62.0,62.0,15800.0,42.6168,42.6168,42.3776,42.3776,15800.0
2006-08-23 09:35:00,62.01,62.39,62.01,62.32,16700.0,42.3844,42.6442,42.3844,42.5963,16700.0
2006-08-23 09:40:00,62.28,62.32,62.18,62.32,8800.0,42.569,42.5963,42.5006,42.5963,8800.0
2006-08-23 09:45:00,62.29,62.33,62.2,62.3,4800.0,42.5758,42.6032,42.5143,42.5827,4800.0
2006-08-23 09:50:00,62.29,62.37,62.25,62.37,5400.0,42.5758,42.6305,42.5485,42.6305,5400.0
2006-08-23 09:55:00,62.37,62.59,62.32,62.59,21700.0,42.6305,42.7809,42.5963,42.7809,21700.0
2006-08-23 10:00:00,62.56,62.6,62.5,62.54,24000.0,42.7604,42.7877,42.7194,42.7467,24000.0
2006-08-23 10:05:00,62.51,62.56,62.45,62.5,21600.0,42.7262,42.7604,42.6852,42.7194,21600.0
2006-08-23 10:10:00,62.48,62.53,62.4,62.53,22100.0,42.7057,42.7399,42.651,42.7399,22100.0
2006-08-23 10:15:00,62.53,62.56,62.46,62.48,20600.0,42.7399,42.7604,42.692,42.7057,20600.0
2006-08-23 10:20:00,62.49,62.49,62.4,62.44,12700.0,42.7125,42.7125,42.651,42.6783,12700.0
2006-08-23 10:25:00,62.45,62.49,62.37,62.43,21400.0,42.6852,42.7125,42.6305,42.6715,21400.0
2006-08-23 10:30:00,62.43,62.51,62.4,62.49,22600.0,42.6715,42.7262,42.651,42.7125,22600.0
2006-08-23 10:35:00,62.48,62.49,62.39,62.41,11900.0,42.7057,42.7125,42.6442,42.6578,11900.0
2006-08-23 10:40:00,62.42,62.49,62.32,62.36,10500.0,42.6647,42.7125,42.5963,42.6237,10500.0
2006-08-23 10:45:00,62.33,62.35,62.2,62.25,7800.0,42.6032,42.6168,42.5143,42.5485,7800.0
2006-08-23 10:50:00,62.22,62.3,62.22,62.28,3900.0,42.528,42.5827,42.528,42.569,3900.0
2006-08-23 10:55:00,62.25,62.37,62.23,62.33,6000.0,42.5485,42.6305,42.5348,42.6032,6000.0
2006-08-23 11:00:00,62.35,62.4,62.26,62.4,5200.0,42.6168,42.651,42.5553,42.651,5200.0
2006-08-23 11:05:00,62.41,62.41,62.24,62.28,22600.0,42.6578,42.6578,42.5416,42.569,22600.0
2006-08-23 11:10:00,62.28,62.45,62.27,62.43,20600.0,42.569,42.6852,42.5622,42.6715,20600.0
2006-08-23 11:15:00,62.41,62.42,62.2,62.24,6100.0,42.6578,42.6647,42.5143,42.5416,6100.0
2006-08-23 11:20:00,62.27,62.36,62.27,62.31,3300.0,42.5622,42.6237,42.5622,42.5895,3300.0
2006-08-23 11:25:00,62.3,62.36,62.3,62.36,1900.0,42.5827,42.6237,42.5827,42.6237,1900.0
2006-08-23 11:30:00,62.39,62.39,62.25,62.27,5200.0,42.6442,42.6442,42.5485,42.5622,5200.0
2006-08-23 11:35:00,62.25,62.25,62.13,62.16,6200.0,42.5485,42.5485,42.4665,42.487,6200.0
2006-08-23 11:40:00,62.15,62.21,62.15,62.21,3600.0,42.4801,42.5211,42.4801,42.5211,3600.0
2006-08-23 11:45:00,62.26,62.28,62.23,62.25,3900.0,42.5553,42.569,42.5348,42.5485,3900.0
2006-08-23 11:50:00,62.25,62.3,62.25,62.26,1700.0,42.5485,42.5827,42.5485,42.5553,1700.0
2006-08-23 11:55:00,62.29,62.46,62.29,62.41,16100.0,42.5758,42.692,42.5758,42.6578,16100.0
2006-08-23 12:00:00,62.4,62.41,62.33,62.33,4700.0,42.651,42.6578,42.6032,42.6032,4700.0
2006-08-23 12:05:00,62.33,62.33,62.3,62.3,2300.0,42.6032,42.6032,42.5827,42.5827,2300.0
2006-08-23 12:10:00,62.27,62.34,62.27,62.32,5100.0,42.5622,42.61,42.5622,42.5963,5100.0
2006-08-23 12:15:00,62.3,62.31,62.23,62.28,3600.0,42.5827,42.5895,42.5348,42.569,3600.0
2006-08-23 12:20:00,62.28,62.28,62.17,62.17,4700.0,42.569,42.569,42.4938,42.4938,4700.0
2006-08-23 12:25:00,62.22,62.22,62.15,62.19,3700.0,42.528,42.528,42.4801,42.5075,3700.0
2006-08-23 12:30:00,62.17,62.25,62.17,62.25,7400.0,42.4938,42.5485,42.4938,42.5485,7400.0
2006-08-23 12:35:00,62.27,62.3,62.19,62.29,8700.0,42.5622,42.5827,42.5075,42.5758,8700.0
2006-08-23 12:40:00,62.25,62.31,62.25,62.31,2800.0,42.5485,42.5895,42.5485,42.5895,2800.0
2006-08-23 12:45:00,62.3,62.31,62.3,62.3,1900.0,42.5827,42.5895,42.5827,42.5827,1900.0
2006-08-23 12:50:00,62.28,62.29,62.24,62.25,4000.0,42.569,42.5758,42.5416,42.5485,4000.0
2006-08-23 12:55:00,62.26,62.3,62.21,62.22,10800.0,42.5553,42.5827,42.5211,42.528,10800.0
2006-08-23 13:00:00,62.23,62.24,62.15,62.15,12100.0,42.5348,42.5416,42.4801,42.4801,12100.0
2006-08-23 13:05:00,62.15,62.17,62.1,62.13,8100.0,42.4801,42.4938,42.446,42.4665,8100.0
2006-08-23 13:10:00,62.11,62.17,62.1,62.1,2400.0,42.4528,42.4938,42.446,42.446,2400.0
2006-08-23 13:15:00,62.11,62.15,62.1,62.11,8600.0,42.4528,42.4801,42.446,42.4528,8600.0
2006-08-23 13:20:00,62.11,62.14,62.1,62.1,2500.0,42.4528,42.4733,42.446,42.446,2500.0
2006-08-23 13:25:00,62.1,62.16,62.1,62.11,4200.0,42.446,42.487,42.446,42.4528,4200.0
2006-08-23 13:30:00,62.11,62.12,62.04,62.05,3400.0,42.4528,42.4596,42.4049,42.4118,3400.0
2006-08-23 13:35:00,62.05,62.05,61.95,61.98,10700.0,42.4118,42.4118,42.3434,42.3639,10700.0
2006-08-23 13:40:00,61.98,62.0,61.72,61.75,16900.0,42.3639,42.3776,42.1862,42.2067,16900.0
2006-08-23 13:45:00,61.75,61.77,61.65,61.7,16600.0,42.2067,42.2204,42.1384,42.1725,16600.0
2006-08-23 13:50:00,61.7,61.79,61.7,61.76,14200.0,42.1725,42.2341,42.1725,42.2136,14200.0
2006-08-23 13:55:00,61.75,61.79,61.71,61.72,11500.0,42.2067,42.2341,42.1794,42.1862,11500.0
2006-08-23 14:00:00,61.71,61.76,61.7,61.74,8100.0,42.1794,42.2136,42.1725,42.1999,8100.0
2006-08-23 14:05:00,61.75,61.75,61.64,61.66,12800.0,42.2067,42.2067,42.1315,42.1452,12800.0
2006-08-23 14:10:00,61.68,61.76,61.68,61.74,11700.0,42.1589,42.2136,42.1589,42.1999,11700.0
2006-08-23 14:15:00,61.74,61.74,61.59,61.6,8300.0,42.1999,42.1999,42.0974,42.1042,8300.0
2006-08-23 14:20:00,61.6,61.69,61.54,61.54,11400.0,42.1042,42.1657,42.0632,42.0632,11400.0
2006-08-23 14:25:00,61.53,61.72,61.52,61.52,15700.0,42.0564,42.1862,42.0495,42.0495,15700.0
2006-08-23 14:30:00,61.52,61.65,61.52,61.65,12100.0,42.0495,42.1384,42.0495,42.1384,12100.0
2006-08-23 14:35:00,61.65,61.74,61.6,61.68,26400.0,42.1384,42.1999,42.1042,42.1589,26400.0
2006-08-23 14:40:00,61.69,61.79,61.65,61.7,63000.0,42.1657,42.2341,42.1384,42.1725,63000.0
2006-08-23 14:45:00,61.76,61.8,61.71,61.76,12500.0,42.2136,42.2409,42.1794,42.2136,12500.0
2006-08-23 14:50:00,61.78,61.79,61.71,61.75,7500.0,42.2272,42.2341,42.1794,42.2067,7500.0
2006-08-23 14:55:00,61.74,61.82,61.74,61.8,14800.0,42.1999,42.2546,42.1999,42.2409,14800.0
2006-08-23 15:00:00,61.78,61.85,61.75,61.83,3000.0,42.2272,42.2751,42.2067,42.2614,3000.0
2006-08-23 15:05:00,61.83,62.0,61.81,61.94,29100.0,42.2614,42.3776,42.2477,42.3366,29100.0
2006-08-23 15:10:00,61.91,61.96,61.88,61.95,10700.0,42.3161,42.3503,42.2956,42.3434,10700.0
2006-08-23 15:15:00,61.92,62.05,61.92,62.05,4900.0,42.3229,42.4118,42.3229,42.4118,4900.0
2006-08-23 15:20:00,62.05,62.07,61.97,61.98,3700.0,42.4118,42.4254,42.3571,42.3639,3700.0
2006-08-23 15:25:00,61.97,62.05,61.95,62.0,8400.0,42.3571,42.4118,42.3434,42.3776,8400.0
2006-08-23 15:30:00,61.99,62.1,61.91,62.07,6600.0,42.3708,42.446,42.3161,42.4254,6600.0
2006-08-23 15:35:00,62.07,62.14,62.07,62.07,13300.0,42.4254,42.4733,42.4254,42.4254,13300.0
2006-08-23 15:40:00,62.1,62.15,62.1,62.12,14300.0,42.446,42.4801,42.446,42.4596,14300.0
2006-08-23 15:45:00,62.12,62.15,61.99,62.0,19600.0,42.4596,42.4801,42.3708,42.3776,19600.0
2006-08-23 15:50:00,62.0,62.1,61.94,61.96,21100.0,42.3776,42.446,42.3366,42.3503,21100.0
2006-08-23 15:55:00,61.93,62.1,61.89,62.0,24500.0,42.3298,42.446,42.3024,42.3776,24500.0
2006-08-24 09:30:00,62.12,62.12,61.55,61.65,25300.0,42.4596,42.4596,42.07,42.1384,25300.0
2006-08-24 09:35:00,61.65,61.66,61.32,61.42,34500.0,42.1384,42.1452,41.9128,41.9812,34500.0
2006-08-24 09:40:00,61.42,61.42,61.25,61.42,97200.0,41.9812,41.9812,41.865,41.9812,97200.0
2006-08-24 09:45:00,61.42,61.5,61.3,61.4,67300.0,41.9812,42.0358,41.8991,41.9675,67300.0
2006-08-24 09:50:00,61.33,61.38,61.2,61.3,40500.0,41.9197,41.9538,41.8308,41.8991,40500.0
2006-08-24 09:55:00,61.3,61.3,61.13,61.16,28500.0,41.8991,41.8991,41.7829,41.8035,28500.0
2006-08-24 10:00:00,61.16,61.17,60.75,60.76,56200.0,41.8035,41.8103,41.5232,41.5301,56200.0
2006-08-24 10:05:00,60.76,60.8,60.65,60.72,61100.0,41.5301,41.5574,41.4549,41.5027,61100.0
2006-08-24 10:10:00,60.72,60.91,60.72,60.85,55800.0,41.5027,41.6326,41.5027,41.5916,55800.0
2006-08-24 10:15:00,60.83,60.9,60.82,60.88,19100.0,41.5779,41.6257,41.5711,41.6121,19100.0
2006-08-24 10:20:00,60.87,60.88,60.64,60.65,46600.0,41.6052,41.6121,41.448,41.4549,46600.0
2006-08-24 10:25:00,60.65,60.74,60.58,60.61,29200.0,41.4549,41.5164,41.407,41.4275,29200.0
2006-08-24 10:30:00,60.59,60.69,60.57,60.63,13400.0,41.4139,41.4822,41.4002,41.4412,13400.0
2006-08-24 10:35:00,60.61,60.66,60.55,60.64,30100.0,41.4275,41.4617,41.3865,41.448,30100.0
2006-08-24 10:40:00,60.64,60.84,60.57,60.79,21100.0,41.448,41.5847,41.4002,41.5506,21100.0
2006-08-24 10:45:00,60.81,60.81,60.65,60.73,42600.0,41.5642,41.5642,41.4549,41.5095,42600.0
2006-08-24 10:50:00,60.74,61.0,60.74,60.97,19800.0,41.5164,41.6941,41.5164,41.6736,19800.0
2006-08-24 10:55:00,60.98,60.98,60.75,60.79,19200.0,41.6804,41.6804,41.5232,41.5506,19200.0
2006-08-24 11:00:00,60.76,60.85,60.76,60.85,20400.0,41.5301,41.5916,41.5301,41.5916,20400.0
2006-08-24 11:05:00,60.85,60.9,60.7,60.79,37500.0,41.5916,41.6257,41.489,41.5506,37500.0
2006-08-24 11:10:00,60.8,60.93,60.78,60.8,32900.0,41.5574,41.6462,41.5437,41.5574,32900.0
2006-08-24 11:15:00,60.8,60.91,60.76,60.9,13900.0,41.5574,41.6326,41.5301,41.6257,13900.0
2006-08-24 11:20:00,60.87,60.94,60.87,60.9,17100.0,41.6052,41.6531,41.6052,41.6257,17100.0
2006-08-24 11:25:00,60.91,61.02,60.91,60.97,14700.0,41.6326,41.7078,41.6326,41.6736,14700.0
2006-08-24 11:30:00,60.97,61.0,60.93,60.99,14100.0,41.6736,41.6941,41.6462,41.6873,14100.0
2006-08-24 11:35:00,60.99,61.03,60.98,61.01,52600.0,41.6873,41.7146,41.6804,41.7009,52600.0
2006-08-24 11:40:00,60.98,61.02,60.95,60.95,22800.0,41.6804,41.7078,41.6599,41.6599,22800.0
2006-08-24 11:45:00,60.95,60.95,60.79,60.82,21100.0,41.6599,41.6599,41.5506,41.5711,21100.0
2006-08-24 11:50:00,60.83,60.92,60.83,60.92,6800.0,41.5779,41.6394,41.5779,41.6394,6800.0
2006-08-24 11:55:00,60.92,60.92,60.8,60.8,15400.0,41.6394,41.6394,41.5574,41.5574,15400.0
2006-08-24 12:00:00,60.8,60.8,60.61,60.66,14900.0,41.5574,41.5574,41.4275,41.4617,14900.0
2006-08-24 12:05:00,60.64,60.72,60.64,60.65,39200.0,41.448,41.5027,41.448,41.4549,39200.0
2006-08-24 12:10:00,60.65,60.75,60.63,60.74,14000.0,41.4549,41.5232,41.4412,41.5164,14000.0
2006-08-24 12:15:00,60.75,60.8,60.75,60.77,5500.0,41.5232,41.5574,41.5232,41.5369,5500.0
2006-08-24 12:20:00,60.76,60.77,60.67,60.67,24900.0,41.5301,41.5369,41.4685,41.4685,24900.0
2006-08-24 12:25:00,60.67,60.7,60.67,60.7,6800.0,41.4685,41.489,41.4685,41.489,6800.0
2006-08-24 12:30:00,60.7,60.74,60.69,60.69,18800.0,41.489,41.5164,41.4822,41.4822,18800.0
2006-08-24 12:35:00,60.7,60.83,60.69,60.83,14000.0,41.489,41.5779,41.4822,41.5779,14000.0
2006-08-24 12:40:00,60.82,60.82,60.71,60.73,11800.0,41.5711,41.5711,41.4959,41.5095,11800.0
2006-08-24 12:45:00,60.74,60.81,60.73,60.81,10600.0,41.5164,41.5642,41.5095,41.5642,10600.0
2006-08-24 12:50:00,60.81,60.93,60.8,60.9,14400.0,41.5642,41.6462,41.5574,41.6257,14400.0
2006-08-24 12:55:00,60.9,60.9,60.77,60.82,12100.0,41.6257,41.6257,41.5369,41.5711,12100.0
2006-08-24 13:00:00,60.81,60.87,60.77,60.77,9800.0,41.5642,41.6052,41.5369,41.5369,9800.0
2006-08-24 13:05:00,60.76,60.8,60.71,60.78,10700.0,41.5301,41.5574,41.4959,41.5437,10700.0
2006-08-24 13:10:00,60.8,60.83,60.73,60.78,18100.0,41.5574,41.5779,41.5095,41.5437,18100.0
2006-08-24 13:15:00,60.78,60.82,60.77,60.82,6600.0,41.5437,41.5711,41.5369,41.5711,6600.0
2006-08-24 13:20:00,60.83,60.94,60.83,60.94,17500.0,41.5779,41.6531,41.5779,41.6531,17500.0
2006-08-24 13:25:00,60.94,60.94,60.7,60.76,39100.0,41.6531,41.6531,41.489,41.5301,39100.0
2006-08-24 13:30:00,60.77,60.86,60.76,60.86,10200.0,41.5369,41.5984,41.5301,41.5984,10200.0
2006-08-24 13:35:00,60.86,60.86,60.75,60.76,12900.0,41.5984,41.5984,41.5232,41.5301,12900.0
2006-08-24 13:40:00,60.75,60.79,60.72,60.72,7200.0,41.5232,41.5506,41.5027,41.5027,7200.0
2006-08-24 13:45:00,60.72,60.77,60.65,60.77,26000.0,41.5027,41.5369,41.4549,41.5369,26000.0
2006-08-24 13:50:00,60.77,60.81,60.76,60.8,17700.0,41.5369,41.5642,41.5301,41.5574,17700.0
2006-08-24 13:55:00,60.8,60.83,60.64,60.67,26300.0,41.5574,41.5779,41.448,41.4685,26300.0
2006-08-24 14:00:00,60.67,60.74,60.66,60.73,9000.0,41.4685,41.5164,41.4617,41.5095,9000.0
2006-08-24 14:05:00,60.74,60.87,60.74,60.87,26800.0,41.5164,41.6052,41.5164,41.6052,26800.0
2006-08-24 14:10:00,60.88,61.01,60.83,61.0,52600.0,41.6121,41.7009,41.5779,41.6941,52600.0
2006-08-24 14:15:00,61.01,61.02,60.94,60.94,8200.0,41.7009,41.7078,41.6531,41.6531,8200.0
2006-08-24 14:20:00,60.96,60.96,60.89,60.95,6200.0,41.6668,41.6668,41.6189,41.6599,6200.0
2006-08-24 14:25:00,60.95,61.03,60.92,60.98,19200.0,41.6599,41.7146,41.6394,41.6804,19200.0
2006-08-24 14:30:00,60.98,61.0,60.96,61.0,27900.0,41.6804,41.6941,41.6668,41.6941,27900.0
2006-08-24 14:35:00,60.99,61.17,60.98,61.15,13100.0,41.6873,41.8103,41.6804,41.7966,13100.0
2006-08-24 14:40:00,61.14,61.2,61.08,61.18,10000.0,41.7898,41.8308,41.7488,41.8171,10000.0
2006-08-24 14:45:00,61.19,61.22,61.14,61.21,4700.0,41.824,41.8445,41.7898,41.8376,4700.0
2006-08-24 14:50:00,61.2,61.31,61.2,61.3,12200.0,41.8308,41.906,41.8308,41.8991,12200.0
2006-08-24 14:55:00,61.3,61.36,61.27,61.32,26900.0,41.8991,41.9402,41.8786,41.9128,26900.0
2006-08-24 15:00:00,61.34,61.4,61.33,61.4,16700.0,41.9265,41.9675,41.9197,41.9675,16700.0
2006-08-24 15:05:00,61.4,61.43,61.34,61.43,20400.0,41.9675,41.988,41.9265,41.988,20400.0
2006-08-24 15:10:00,61.45,61.46,61.4,61.45,25200.0,42.0017,42.0085,41.9675,42.0017,25200.0
2006-08-24 15:15:00,61.46,61.46,61.23,61.26,35600.0,42.0085,42.0085,41.8513,41.8718,35600.0
2006-08-24 15:20:00,61.24,61.31,61.22,61.28,15900.0,41.8581,41.906,41.8445,41.8855,15900.0
2006-08-24 15:25:00,61.26,61.26,61.19,61.22,29500.0,41.8718,41.8718,41.824,41.8445,29500.0
2006-08-24 15:30:00,61.22,61.26,61.16,61.24,13600.0,41.8445,41.8718,41.8035,41.8581,13600.0
2006-08-24 15:35:00,61.23,61.24,61.12,61.16,21800.0,41.8513,41.8581,41.7761,41.8035,21800.0
2006-08-24 15:40:00,61.15,61.15,60.98,61.11,38300.0,41.7966,41.7966,41.6804,41.7693,38300.0
2006-08-24 15:45:00,61.13,61.16,61.03,61.07,22700.0,41.7829,41.8035,41.7146,41.7419,22700.0
2006-08-24 15:50:00,61.07,61.08,60.91,61.03,35700.0,41.7419,41.7488,41.6326,41.7146,35700.0
2006-08-24 15:55:00,61.03,61.12,61.03,61.12,28200.0,41.7146,41.7761,41.7146,41.7761,28200.0
2006-08-25 09:30:00,60.76,60.87,60.56,60.56,24100.0,41.6485,41.7239,41.5114,41.5114,24100.0
2006-08-25 09:35:00,60.58,60.67,60.5,60.66,16900.0,41.5251,41.5868,41.4702,41.5799,16900.0
2006-08-25 09:40:00,60.69,60.9,60.69,60.88,21700.0,41.6005,41.7444,41.6005,41.7307,21700.0
2006-08-25 09:45:00,60.87,60.99,60.82,60.97,18800.0,41.7239,41.8061,41.6896,41.7924,18800.0
2006-08-25 09:50:00,60.98,61.19,60.9,60.96,13800.0,41.7993,41.9432,41.7444,41.7855,13800.0
2006-08-25 09:55:00,60.96,61.2,60.96,61.16,32500.0,41.7855,41.9501,41.7855,41.9226,32500.0
2006-08-25 10:00:00,61.17,61.39,61.13,61.33,29000.0,41.9295,42.0803,41.9021,42.0392,29000.0
2006-08-25 10:05:00,61.33,61.65,61.3,61.62,36400.0,42.0392,42.2585,42.0186,42.238,36400.0
2006-08-25 10:10:00,61.65,61.8,61.59,61.6,55100.0,42.2585,42.3613,42.2174,42.2242,55100.0
2006-08-25 10:15:00,61.62,61.68,61.45,61.45,14200.0,42.238,42.2791,42.1214,42.1214,14200.0
2006-08-25 10:20:00,61.46,61.46,61.23,61.26,15900.0,42.1283,42.1283,41.9706,41.9912,15900.0
2006-08-25 10:25:00,61.27,61.33,61.22,61.22,7600.0,41.998,42.0392,41.9638,41.9638,7600.0
2006-08-25 10:30:00,61.28,61.33,61.22,61.22,8300.0,42.0049,42.0392,41.9638,41.9638,8300.0
2006-08-25 10:35:00,61.21,61.21,61.07,61.15,15800.0,41.9569,41.9569,41.8609,41.9158,15800.0
2006-08-25 10:40:00,61.17,61.2,61.11,61.16,2900.0,41.9295,41.9501,41.8884,41.9226,2900.0
2006-08-25 10:45:00,61.13,61.16,61.1,61.1,8100.0,41.9021,41.9226,41.8815,41.8815,8100.0
2006-08-25 10:50:00,61.11,61.14,60.94,60.95,17700.0,41.8884,41.9089,41.7718,41.7787,17700.0
2006-08-25 10:55:00,60.93,61.03,60.89,61.03,9000.0,41.765,41.8335,41.7376,41.8335,9000.0
2006-08-25 11:00:00,61.02,61.07,60.95,61.07,8500.0,41.8267,41.8609,41.7787,41.8609,8500.0
2006-08-25 11:05:00,61.06,61.11,60.96,61.11,7700.0,41.8541,41.8884,41.7855,41.8884,7700.0
2006-08-25 11:10:00,61.12,61.24,61.12,61.22,8600.0,41.8952,41.9775,41.8952,41.9638,8600.0
2006-08-25 11:15:00,61.2,61.25,61.0,61.0,8900.0,41.9501,41.9843,41.813,41.813,8900.0
2006-08-25 11:20:00,61.0,61.06,60.94,61.06,12400.0,41.813,41.8541,41.7718,41.8541,12400.0
2006-08-25 11:25:00,61.04,61.07,61.02,61.06,7400.0,41.8404,41.8609,41.8267,41.8541,7400.0
2006-08-25 11:30:00,61.04,61.04,60.87,60.87,11600.0,41.8404,41.8404,41.7239,41.7239,11600.0
2006-08-25 11:35:00,60.87,60.88,60.73,60.78,19500.0,41.7239,41.7307,41.6279,41.6622,19500.0
2006-08-25 11:40:00,60.78,60.81,60.67,60.67,10500.0,41.6622,41.6827,41.5868,41.5868,10500.0
2006-08-25 11:45:00,60.67,60.74,60.65,60.74,11600.0,41.5868,41.6347,41.5731,41.6347,11600.0
2006-08-25 11:50:00,60.75,60.84,60.72,60.84,10700.0,41.6416,41.7033,41.621,41.7033,10700.0
2006-08-25 11:55:00,60.84,60.86,60.78,60.79,7500.0,41.7033,41.717,41.6622,41.669,7500.0
2006-08-25 12:00:00,60.76,60.76,60.67,60.69,3200.0,41.6485,41.6485,41.5868,41.6005,3200.0
2006-08-25 12:05:00,60.69,60.81,60.64,60.78,13500.0,41.6005,41.6827,41.5662,41.6622,13500.0
2006-08-25 12:10:00,60.8,60.8,60.74,60.74,8500.0,41.6759,41.6759,41.6347,41.6347,8500.0
2006-08-25 12:15:00,60.78,60.78,60.67,60.67,5300.0,41.6622,41.6622,41.5868,41.5868,5300.0
2006-08-25 12:20:00,60.64,60.7,60.64,60.7,3300.0,41.5662,41.6073,41.5662,41.6073,3300.0
2006-08-25 12:25:00,60.7,60.71,60.69,60.7,2800.0,41.6073,41.6142,41.6005,41.6073,2800.0
2006-08-25 12:30:00,60.7,60.7,60.6,60.6,8400.0,41.6073,41.6073,41.5388,41.5388,8400.0
2006-08-25 12:35:00,60.59,60.59,60.55,60.56,7000.0,41.5319,41.5319,41.5045,41.5114,7000.0
2006-08-25 12:40:00,60.56,60.58,60.53,60.56,6100.0,41.5114,41.5251,41.4908,41.5114,6100.0
2006-08-25 12:45:00,60.56,60.57,60.5,60.52,10800.0,41.5114,41.5182,41.4702,41.4839,10800.0
2006-08-25 12:50:00,60.51,60.56,60.51,60.51,4200.0,41.4771,41.5114,41.4771,41.4771,4200.0
2006-08-25 12:55:00,60.53,60.63,60.53,60.61,7000.0,41.4908,41.5593,41.4908,41.5456,7000.0
2006-08-25 13:00:00,60.6,60.61,60.57,60.58,6500.0,41.5388,41.5456,41.5182,41.5251,6500.0
2006-08-25 13:05:00,60.55,60.64,60.55,60.63,4800.0,41.5045,41.5662,41.5045,41.5593,4800.0
2006-08-25 13:10:00,60.63,60.7,60.63,60.66,5000.0,41.5593,41.6073,41.5593,41.5799,5000.0
2006-08-25 13:15:00,60.68,60.73,60.68,60.73,8600.0,41.5936,41.6279,41.5936,41.6279,8600.0
2006-08-25 13:20:00,60.73,60.77,60.7,60.76,2700.0,41.6279,41.6553,41.6073,41.6485,2700.0
2006-08-25 13:25:00,60.74,60.86,60.73,60.86,14800.0,41.6347,41.717,41.6279,41.717,14800.0
2006-08-25 13:30:00,60.86,60.95,60.86,60.95,9700.0,41.717,41.7787,41.717,41.7787,9700.0
2006-08-25 13:35:00,60.94,60.94,60.9,60.92,4300.0,41.7718,41.7718,41.7444,41.7581,4300.0
2006-08-25 13:40:00,60.92,60.92,60.89,60.92,42300.0,41.7581,41.7581,41.7376,41.7581,42300.0
2006-08-25 13:45:00,60.92,61.06,60.89,61.03,21400.0,41.7581,41.8541,41.7376,41.8335,21400.0
2006-08-25 13:50:00,61.05,61.1,61.03,61.1,15800.0,41.8472,41.8815,41.8335,41.8815,15800.0
2006-08-25 13:55:00,61.1,61.15,61.1,61.13,10800.0,41.8815,41.9158,41.8815,41.9021,10800.0
2006-08-25 14:00:00,61.15,61.19,61.1,61.16,9500.0,41.9158,41.9432,41.8815,41.9226,9500.0
2006-08-25 14:05:00,61.15,61.17,61.09,61.1,5400.0,41.9158,41.9295,41.8747,41.8815,5400.0
2006-08-25 14:10:00,61.11,61.12,61.07,61.07,4000.0,41.8884,41.8952,41.8609,41.8609,4000.0
2006-08-25 14:15:00,61.07,61.1,61.05,61.06,11200.0,41.8609,41.8815,41.8472,41.8541,11200.0
2006-08-25 14:20:00,61.09,61.12,60.99,61.03,17200.0,41.8747,41.8952,41.8061,41.8335,17200.0
2006-08-25 14:25:00,61.04,61.16,61.04,61.16,9600.0,41.8404,41.9226,41.8404,41.9226,9600.0
2006-08-25 14:30:00,61.16,61.35,61.16,61.27,12900.0,41.9226,42.0529,41.9226,41.998,12900.0
2006-08-25 14:35:00,61.25,61.3,61.25,61.26,9700.0,41.9843,42.0186,41.9843,41.9912,9700.0
2006-08-25 14:40:00,61.26,61.3,61.19,61.27,28100.0,41.9912,42.0186,41.9432,41.998,28100.0
2006-08-25 14:45:00,61.27,61.32,61.26,61.3,12700.0,41.998,42.0323,41.9912,42.0186,12700.0
2006-08-25 14:50:00,61.3,61.32,61.26,61.32,13900.0,42.0186,42.0323,41.9912,42.0323,13900.0
2006-08-25 14:55:00,61.3,61.32,61.27,61.28,10100.0,42.0186,42.0323,41.998,42.0049,10100.0
2006-08-25 15:00:00,61.28,61.28,61.2,61.23,46900.0,42.0049,42.0049,41.9501,41.9706,46900.0
2006-08-25 15:05:00,61.2,61.29,61.2,61.29,10800.0,41.9501,42.0117,41.9501,42.0117,10800.0
2006-08-25 15:10:00,61.3,61.33,61.27,61.33,14500.0,42.0186,42.0392,41.998,42.0392,14500.0
2006-08-25 15:15:00,61.34,61.42,61.34,61.36,9900.0,42.046,42.1009,42.046,42.0597,9900.0
2006-08-25 15:20:00,61.38,61.55,61.34,61.52,16700.0,42.0734,42.19,42.046,42.1694,16700.0
2006-08-25 15:25:00,61.54,61.55,61.37,61.41,22700.0,42.1831,42.19,42.0666,42.094,22700.0
2006-08-25 15:30:00,61.41,61.43,61.36,61.43,10500.0,42.094,42.1077,42.0597,42.1077,10500.0
2006-08-25 15:35:00,61.44,61.51,61.41,61.51,7600.0,42.1146,42.1626,42.094,42.1626,7600.0
2006-08-25 15:40:00,61.51,61.51,61.46,61.48,11500.0,42.1626,42.1626,42.1283,42.142,11500.0
2006-08-25 15:45:00,61.5,61.5,61.43,61.45,21200.0,42.1557,42.1557,42.1077,42.1214,21200.0
2006-08-25 15:50:00,61.45,61.45,61.33,61.36,19400.0,42.1214,42.1214,42.0392,42.0597,19400.0
2006-08-25 15:55:00,61.36,61.4,61.35,61.38,41000.0,42.0597,42.0871,42.0529,42.0734,41000.0
2006-08-28 09:30:00,61.38,61.65,61.38,61.63,35200.0,42.0734,42.2585,42.0734,42.2448,35200.0
2006-08-28 09:35:00,61.61,61.77,61.56,61.7,17700.0,42.2311,42.3408,42.1968,42.2928,17700.0
2006-08-28 09:40:00,61.7,61.71,61.42,61.55,29000.0,42.2928,42.2996,42.1009,42.19,29000.0
2006-08-28 09:45:00,61.55,61.68,61.55,61.59,18500.0,42.19,42.2791,42.19,42.2174,18500.0
2006-08-28 09:50:00,61.63,61.8,61.58,61.64,97300.0,42.2448,42.3613,42.2105,42.2517,97300.0
2006-08-28 09:55:00,61.65,61.69,61.57,61.69,40300.0,42.2585,42.2859,42.2037,42.2859,40300.0
2006-08-28 10:00:00,61.69,61.74,61.67,61.74,24100.0,42.2859,42.3202,42.2722,42.3202,24100.0
2006-08-28 10:05:00,61.74,62.12,61.74,62.1,57000.0,42.3202,42.5807,42.3202,42.567,57000.0
2006-08-28 10:10:00,62.1,62.1,61.99,62.03,41100.0,42.567,42.567,42.4916,42.519,41100.0
2006-08-28 10:15:00,62.02,62.05,62.0,62.04,19600.0,42.5121,42.5327,42.4984,42.5258,19600.0
2006-08-28 10:20:00,62.04,62.27,62.01,62.25,46000.0,42.5258,42.6835,42.5053,42.6698,46000.0
2006-08-28 10:25:00,62.26,62.27,62.18,62.24,25800.0,42.6766,42.6835,42.6218,42.6629,25800.0
2006-08-28 10:30:00,62.24,62.27,62.15,62.27,35200.0,42.6629,42.6835,42.6012,42.6835,35200.0
2006-08-28 10:35:00,62.26,62.45,62.26,62.38,64000.0,42.6766,42.8069,42.6766,42.7589,64000.0
2006-08-28 10:40:00,62.37,62.4,62.32,62.32,8400.0,42.752,42.7726,42.7178,42.7178,8400.0
2006-08-28 10:45:00,62.3,62.3,62.25,62.28,6100.0,42.7041,42.7041,42.6698,42.6904,6100.0
2006-08-28 10:50:00,62.25,62.3,62.21,62.29,10700.0,42.6698,42.7041,42.6424,42.6972,10700.0
2006-08-28 10:55:00,62.28,62.34,62.26,62.33,9600.0,42.6904,42.7315,42.6766,42.7246,9600.0
2006-08-28 11:00:00,62.34,62.4,62.33,62.33,14000.0,42.7315,42.7726,42.7246,42.7246,14000.0
2006-08-28 11:05:00,62.33,62.34,62.16,62.3,32500.0,42.7246,42.7315,42.6081,42.7041,32500.0
2006-08-28 11:10:00,62.3,62.36,62.23,62.25,16200.0,42.7041,42.7452,42.6561,42.6698,16200.0
2006-08-28 11:15:00,62.25,62.28,62.21,62.27,6000.0,42.6698,42.6904,42.6424,42.6835,6000.0
2006-08-28 11:20:00,62.27,62.27,62.08,62.11,7000.0,42.6835,42.6835,42.5533,42.5738,7000.0
2006-08-28 11:25:00,62.09,62.14,62.06,62.07,7200.0,42.5601,42.5944,42.5396,42.5464,7200.0
2006-08-28 11:30:00,62.11,62.18,62.1,62.17,8400.0,42.5738,42.6218,42.567,42.615,8400.0
2006-08-28 11:35:00,62.19,62.2,62.15,62.15,8400.0,42.6287,42.6355,42.6012,42.6012,8400.0
2006-08-28 11:40:00,62.12,62.19,62.1,62.18,19000.0,42.5807,42.6287,42.567,42.6218,19000.0
2006-08-28 11:45:00,62.18,62.2,62.13,62.18,6000.0,42.6218,42.6355,42.5875,42.6218,6000.0
2006-08-28 11:50:00,62.19,62.29,62.19,62.28,14000.0,42.6287,42.6972,42.6287,42.6904,14000.0
2006-08-28 11:55:00,62.25,62.34,62.25,62.29,12300.0,42.6698,42.7315,42.6698,42.6972,12300.0
2006-08-28 12:00:00,62.28,62.32,62.08,62.12,8100.0,42.6904,42.7178,42.5533,42.5807,8100.0
2006-08-28 12:05:00,62.12,62.16,62.09,62.16,6600.0,42.5807,42.6081,42.5601,42.6081,6600.0
2006-08-28 12:10:00,62.16,62.3,62.16,62.25,8000.0,42.6081,42.7041,42.6081,42.6698,8000.0
2006-08-28 12:15:00,62.25,62.35,62.25,62.34,5700.0,42.6698,42.7383,42.6698,42.7315,5700.0
2006-08-28 12:20:00,62.33,62.41,62.32,62.36,6400.0,42.7246,42.7795,42.7178,42.7452,6400.0
2006-08-28 12:25:00,62.34,62.34,62.25,62.28,4900.0,42.7315,42.7315,42.6698,42.6904,4900.0
2006-08-28 12:30:00,62.27,62.31,62.26,62.26,2700.0,42.6835,42.7109,42.6766,42.6766,2700.0
2006-08-28 12:35:00,62.28,62.28,62.15,62.16,4600.0,42.6904,42.6904,42.6012,42.6081,4600.0
2006-08-28 12:40:00,62.18,62.25,62.16,62.22,2800.0,42.6218,42.6698,42.6081,42.6492,2800.0
2006-08-28 12:45:00,62.25,62.25,62.19,62.2,3000.0,42.6698,42.6698,42.6287,42.6355,3000.0
2006-08-28 12:50:00,62.21,62.21,62.12,62.13,3100.0,42.6424,42.6424,42.5807,42.5875,3100.0
2006-08-28 12:55:00,62.12,62.12,62.01,62.1,8100.0,42.5807,42.5807,42.5053,42.567,8100.0
2006-08-28 13:00:00,62.09,62.17,62.08,62.11,6500.0,42.5601,42.615,42.5533,42.5738,6500.0
2006-08-28 13:05:00,62.13,62.14,62.1,62.13,4000.0,42.5875,42.5944,42.567,42.5875,4000.0
2006-08-28 13:10:00,62.14,62.18,62.14,62.16,3700.0,42.5944,42.6218,42.5944,42.6081,3700.0
2006-08-28 13:15:00,62.19,62.2,62.14,62.18,3400.0,42.6287,42.6355,42.5944,42.6218,3400.0
2006-08-28 13:20:00,62.18,62.21,62.1,62.17,7500.0,42.6218,42.6424,42.567,42.615,7500.0
2006-08-28 13:25:00,62.16,62.27,62.15,62.26,5800.0,42.6081,42.6835,42.6012,42.6766,5800.0
2006-08-28 13:30:00,62.26,62.28,62.19,62.19,3200.0,42.6766,42.6904,42.6287,42.6287,3200.0
2006-08-28 13:35:00,62.2,62.23,62.11,62.14,5400.0,42.6355,42.6561,42.5738,42.5944,5400.0
2006-08-28 13:40:00,62.11,62.13,62.05,62.11,14600.0,42.5738,42.5875,42.5327,42.5738,14600.0
2006-08-28 13:45:00,62.13,62.19,62.08,62.15,6900.0,42.5875,42.6287,42.5533,42.6012,6900.0
2006-08-28 13:50:00,62.11,62.13,62.07,62.11,5000.0,42.5738,42.5875,42.5464,42.5738,5000.0
2006-08-28 13:55:00,62.11,62.16,62.07,62.11,7500.0,42.5738,42.6081,42.5464,42.5738,7500.0
2006-08-28 14:00:00,62.11,62.37,62.11,62.28,9500.0,42.5738,42.752,42.5738,42.6904,9500.0
2006-08-28 14:05:00,62.28,62.34,62.22,62.23,8000.0,42.6904,42.7315,42.6492,42.6561,8000.0
2006-08-28 14:10:00,62.23,62.27,62.2,62.25,6600.0,42.6561,42.6835,42.6355,42.6698,6600.0
2006-08-28 14:15:00,62.23,62.23,62.13,62.13,5500.0,42.6561,42.6561,42.5875,42.5875,5500.0
2006-08-28 14:20:00,62.16,62.19,62.13,62.14,5200.0,42.6081,42.6287,42.5875,42.5944,5200.0
2006-08-28 14:25:00,62.12,62.14,62.1,62.1,6400.0,42.5807,42.5944,42.567,42.567,6400.0
2006-08-28 14:30:00,62.12,62.14,62.06,62.07,11000.0,42.5807,42.5944,42.5396,42.5464,11000.0
2006-08-28 14:35:00,62.1,62.14,62.04,62.08,16900.0,42.567,42.5944,42.5258,42.5533,16900.0
2006-08-28 14:40:00,62.05,62.11,62.05,62.07,5800.0,42.5327,42.5738,42.5327,42.5464,5800.0
2006-08-28 14:45:00,62.06,62.06,62.0,62.02,9100.0,42.5396,42.5396,42.4984,42.5121,9100.0
2006-08-28 14:50:00,62.07,62.11,62.06,62.06,6600.0,42.5464,42.5738,42.5396,42.5396,6600.0
2006-08-28 14:55:00,62.06,62.16,62.04,62.13,12500.0,42.5396,42.6081,42.5258,42.5875,12500.0
2006-08-28 15:00:00,62.16,62.28,62.16,62.26,22200.0,42.6081,42.6904,42.6081,42.6766,22200.0
2006-08-28 15:05:00,62.25,62.29,62.21,62.27,11000.0,42.6698,42.6972,42.6424,42.6835,11000.0
2006-08-28 15:10:00,62.29,62.29,62.22,62.28,12500.0,42.6972,42.6972,42.6492,42.6904,12500.0
2006-08-28 15:15:00,62.28,62.37,62.27,62.36,18000.0,42.6904,42.752,42.6835,42.7452,18000.0
2006-08-28 15:20:00,62.34,62.4,62.33,62.37,15300.0,42.7315,42.7726,42.7246,42.752,15300.0
2006-08-28 15:25:00,62.39,62.55,62.39,62.42,34100.0,42.7658,42.8754,42.7658,42.7863,34100.0
2006-08-28 15:30:00,62.42,62.42,62.21,62.21,15700.0,42.7863,42.7863,42.6424,42.6424,15700.0
2006-08-28 15:35:00,62.21,62.21,62.01,62.03,14400.0,42.6424,42.6424,42.5053,42.519,14400.0
2006-08-28 15:40:00,62.03,62.07,62.01,62.05,22100.0,42.519,42.5464,42.5053,42.5327,22100.0
2006-08-28 15:45:00,62.07,62.08,61.93,61.96,55100.0,42.5464,42.5533,42.4504,42.471,55100.0
2006-08-28 15:50:00,61.96,62.03,61.9,62.01,46000.0,42.471,42.519,42.4299,42.5053,46000.0
2006-08-28 15:55:00,62.03,62.14,62.02,62.14,47200.0,42.519,42.5944,42.5121,42.5944,47200.0
2006-08-29 09:30:00,61.93,62.32,61.72,62.32,29600.0,42.4504,42.7178,42.3065,42.7178,29600.0
2006-08-29 09:35:00,62.33,62.62,62.32,62.58,53900.0,42.7246,42.9234,42.7178,42.896,53900.0
2006-08-29 09:40:00,62.53,62.58,62.31,62.47,38100.0,42.8617,42.896,42.7109,42.8206,38100.0
2006-08-29 09:45:00,62.47,62.8,62.41,62.8,27800.0,42.8206,43.0468,42.7795,43.0468,27800.0
2006-08-29 09:50:00,62.79,62.79,62.33,62.46,15100.0,43.0399,43.0399,42.7246,42.8137,15100.0
2006-08-29 09:55:00,62.46,62.48,62.26,62.44,32300.0,42.8137,42.8274,42.6766,42.8,32300.0
2006-08-29 10:00:00,62.44,62.44,62.19,62.31,51700.0,42.8,42.8,42.6287,42.7109,51700.0
2006-08-29 10:05:00,62.25,62.67,62.25,62.33,34000.0,42.6698,42.9577,42.6698,42.7246,34000.0
2006-08-29 10:10:00,62.33,62.46,62.31,62.33,27600.0,42.7246,42.8137,42.7109,42.7246,27600.0
2006-08-29 10:15:00,62.31,62.31,62.16,62.19,18700.0,42.7109,42.7109,42.6081,42.6287,18700.0
2006-08-29 10:20:00,62.19,62.19,62.0,62.02,19000.0,42.6287,42.6287,42.4984,42.5121,19000.0
2006-08-29 10:25:00,62.02,62.07,61.95,61.96,25400.0,42.5121,42.5464,42.4642,42.471,25400.0
2006-08-29 10:30:00,61.94,61.94,61.77,61.85,6400.0,42.4573,42.4573,42.3408,42.3956,6400.0
2006-08-29 10:35:00,61.85,61.86,61.67,61.69,14200.0,42.3956,42.4025,42.2722,42.2859,14200.0
2006-08-29 10:40:00,61.69,62.0,61.64,61.9,25900.0,42.2859,42.4984,42.2517,42.4299,25900.0
2006-08-29 10:45:00,61.85,61.89,61.79,61.86,8100.0,42.3956,42.423,42.3545,42.4025,8100.0
2006-08-29 10:50:00,61.9,61.94,61.71,61.73,19400.0,42.4299,42.4573,42.2996,42.3134,19400.0
2006-08-29 10:55:00,61.73,61.83,61.7,61.81,18700.0,42.3134,42.3819,42.2928,42.3682,18700.0
2006-08-29 11:00:00,61.81,61.91,61.72,61.73,14200.0,42.3682,42.4367,42.3065,42.3134,14200.0
2006-08-29 11:05:00,61.72,61.74,61.7,61.73,10200.0,42.3065,42.3202,42.2928,42.3134,10200.0
2006-08-29 11:10:00,61.71,61.79,61.55,61.76,15600.0,42.2996,42.3545,42.19,42.3339,15600.0
2006-08-29 11:15:00,61.72,61.84,61.72,61.75,7000.0,42.3065,42.3888,42.3065,42.3271,7000.0
2006-08-29 11:20:00,61.73,61.76,61.71,61.73,19700.0,42.3134,42.3339,42.2996,42.3134,19700.0
2006-08-29 11:25:00,61.73,61.9,61.73,61.82,19200.0,42.3134,42.4299,42.3134,42.375,19200.0
2006-08-29 11:30:00,61.82,61.87,61.78,61.78,21900.0,42.375,42.4093,42.3476,42.3476,21900.0
2006-08-29 11:35:00,61.77,61.82,61.77,61.8,6000.0,42.3408,42.375,42.3408,42.3613,6000.0
2006-08-29 11:40:00,61.81,61.81,61.76,61.76,15500.0,42.3682,42.3682,42.3339,42.3339,15500.0
2006-08-29 11:45:00,61.77,61.77,61.49,61.52,22700.0,42.3408,42.3408,42.1488,42.1694,22700.0
2006-08-29 11:50:00,61.52,61.52,61.45,61.48,6900.0,42.1694,42.1694,42.1214,42.142,6900.0
2006-08-29 11:55:00,61.48,61.48,61.41,61.44,5000.0,42.142,42.142,42.094,42.1146,5000.0
2006-08-29 12:00:00,61.44,61.54,61.43,61.48,6100.0,42.1146,42.1831,42.1077,42.142,6100.0
2006-08-29 12:05:00,61.49,61.66,61.48,61.65,22100.0,42.1488,42.2654,42.142,42.2585,22100.0
2006-08-29 12:10:00,61.66,61.75,61.63,61.71,14100.0,42.2654,42.3271,42.2448,42.2996,14100.0
2006-08-29 12:15:00,61.69,61.73,61.63,61.68,6700.0,42.2859,42.3134,42.2448,42.2791,6700.0
2006-08-29 12:20:00,61.65,61.83,61.65,61.83,9200.0,42.2585,42.3819,42.2585,42.3819,9200.0
2006-08-29 12:25:00,61.84,61.89,61.82,61.83,2100.0,42.3888,42.423,42.375,42.3819,2100.0
2006-08-29 12:30:00,61.81,61.89,61.81,61.88,4600.0,42.3682,42.423,42.3682,42.4162,4600.0
2006-08-29 12:35:00,61.88,61.88,61.84,61.85,2300.0,42.4162,42.4162,42.3888,42.3956,2300.0
2006-08-29 12:40:00,61.85,61.9,61.82,61.85,16600.0,42.3956,42.4299,42.375,42.3956,16600.0
2006-08-29 12:45:00,61.84,61.87,61.83,61.83,5100.0,42.3888,42.4093,42.3819,42.3819,5100.0
2006-08-29 12:50:00,61.83,61.87,61.83,61.85,5200.0,42.3819,42.4093,42.3819,42.3956,5200.0
2006-08-29 12:55:00,61.84,61.88,61.83,61.88,18700.0,42.3888,42.4162,42.3819,42.4162,18700.0
2006-08-29 13:00:00,61.84,61.85,61.82,61.83,6000.0,42.3888,42.3956,42.375,42.3819,6000.0
2006-08-29 13:05:00,61.85,61.87,61.78,61.78,6000.0,42.3956,42.4093,42.3476,42.3476,6000.0
2006-08-29 13:10:00,61.78,61.82,61.72,61.82,2900.0,42.3476,42.375,42.3065,42.375,2900.0
2006-08-29 13:15:00,61.81,61.85,61.81,61.83,2800.0,42.3682,42.3956,42.3682,42.3819,2800.0
2006-08-29 13:20:00,61.82,61.82,61.75,61.75,2800.0,42.375,42.375,42.3271,42.3271,2800.0
2006-08-29 13:25:00,61.76,61.84,61.76,61.77,6000.0,42.3339,42.3888,42.3339,42.3408,6000.0
2006-08-29 13:30:00,61.79,61.79,61.71,61.74,5900.0,42.3545,42.3545,42.2996,42.3202,5900.0
2006-08-29 13:35:00,61.73,61.75,61.72,61.72,10300.0,42.3134,42.3271,42.3065,42.3065,10300.0
2006-08-29 13:40:00,61.73,61.78,61.72,61.73,6100.0,42.3134,42.3476,42.3065,42.3134,6100.0
2006-08-29 13:45:00,61.74,61.79,61.72,61.75,6400.0,42.3202,42.3545,42.3065,42.3271,6400.0
2006-08-29 13:50:00,61.75,61.75,61.7,61.7,10900.0,42.3271,42.3271,42.2928,42.2928,10900.0
2006-08-29 13:55:00,61.72,61.77,61.71,61.74,3700.0,42.3065,42.3408,42.2996,42.3202,3700.0
2006-08-29 14:00:00,61.74,61.87,61.64,61.87,21600.0,42.3202,42.4093,42.2517,42.4093,21600.0
2006-08-29 14:05:00,61.89,62.06,61.88,61.93,20600.0,42.423,42.5396,42.4162,42.4504,20600.0
2006-08-29 14:10:00,61.99,62.15,61.93,62.12,12800.0,42.4916,42.6012,42.4504,42.5807,12800.0
2006-08-29 14:15:00,62.12,62.28,62.02,62.02,22900.0,42.5807,42.6904,42.5121,42.5121,22900.0
2006-08-29 14:20:00,62.02,62.05,61.93,61.94,19400.0,42.5121,42.5327,42.4504,42.4573,19400.0
2006-08-29 14:25:00,61.96,62.02,61.92,61.97,7300.0,42.471,42.5121,42.4436,42.4779,7300.0
2006-08-29 14:30:00,62.0,62.11,62.0,62.06,11600.0,42.4984,42.5738,42.4984,42.5396,11600.0
2006-08-29 14:35:00,62.06,62.3,62.05,62.29,15600.0,42.5396,42.7041,42.5327,42.6972,15600.0
2006-08-29 14:40:00,62.28,62.38,62.23,62.23,13600.0,42.6904,42.7589,42.6561,42.6561,13600.0
2006-08-29 14:45:00,62.23,62.3,62.2,62.2,16200.0,42.6561,42.7041,42.6355,42.6355,16200.0
2006-08-29 14:50:00,62.2,62.23,62.1,62.13,25600.0,42.6355,42.6561,42.567,42.5875,25600.0
2006-08-29 14:55:00,62.13,62.24,62.1,62.21,20500.0,42.5875,42.6629,42.567,42.6424,20500.0
2006-08-29 15:00:00,62.22,62.23,62.1,62.15,23000.0,42.6492,42.6561,42.567,42.6012,23000.0
2006-08-29 15:05:00,62.14,62.18,62.13,62.18,9200.0,42.5944,42.6218,42.5875,42.6218,9200.0
2006-08-29 15:10:00,62.2,62.25,62.16,62.25,9200.0,42.6355,42.6698,42.6081,42.6698,9200.0
2006-08-29 15:15:00,62.24,62.37,62.23,62.32,15100.0,42.6629,42.752,42.6561,42.7178,15100.0
2006-08-29 15:20:00,62.35,62.7,62.35,62.7,31100.0,42.7383,42.9782,42.7383,42.9782,31100.0
2006-08-29 15:25:00,62.7,62.74,62.5,62.58,41500.0,42.9782,43.0057,42.8412,42.896,41500.0
2006-08-29 15:30:00,62.55,62.72,62.54,62.68,31100.0,42.8754,42.992,42.8686,42.9645,31100.0
2006-08-29 15:35:00,62.69,62.86,62.69,62.84,38300.0,42.9714,43.0879,42.9714,43.0742,38300.0
2006-08-29 15:40:00,62.85,62.95,62.82,62.89,44600.0,43.0811,43.1496,43.0605,43.1085,44600.0
2006-08-29 15:45:00,62.89,62.91,62.77,62.79,54800.0,43.1085,43.1222,43.0262,43.0399,54800.0
2006-08-29 15:50:00,62.79,62.85,62.74,62.85,42900.0,43.0399,43.0811,43.0057,43.0811,42900.0
2006-08-29 15:55:00,62.85,62.94,62.79,62.94,96400.0,43.0811,43.1428,43.0399,43.1428,96400.0
2006-08-30 09:30:00,63.0,63.13,62.98,62.98,22300.0,43.1839,43.273,43.1702,43.1702,22300.0
2006-08-30 09:35:00,62.99,63.09,62.79,62.83,20200.0,43.177,43.2456,43.0399,43.0674,20200.0
2006-08-30 09:40:00,62.87,62.89,62.5,62.5,22100.0,43.0948,43.1085,42.8412,42.8412,22100.0
2006-08-30 09:45:00,62.55,62.67,62.51,62.55,9000.0,42.8754,42.9577,42.848,42.8754,9000.0
2006-08-30 09:50:00,62.55,62.74,62.55,62.74,24700.0,42.8754,43.0057,42.8754,43.0057,24700.0
2006-08-30 09:55:00,62.75,62.83,62.56,62.62,18700.0,43.0125,43.0674,42.8823,42.9234,18700.0
2006-08-30 10:00:00,62.62,62.86,62.6,62.79,23000.0,42.9234,43.0879,42.9097,43.0399,23000.0
2006-08-30 10:05:00,62.79,62.85,62.65,62.73,13100.0,43.0399,43.0811,42.944,42.9988,13100.0
2006-08-30 10:10:00,62.73,62.83,62.64,62.81,21400.0,42.9988,43.0674,42.9371,43.0536,21400.0
2006-08-30 10:15:00,62.81,62.9,62.76,62.84,12600.0,43.0536,43.1153,43.0194,43.0742,12600.0
2006-08-30 10:20:00,62.82,62.97,62.82,62.95,20000.0,43.0605,43.1633,43.0605,43.1496,20000.0
2006-08-30 10:25:00,62.97,63.0,62.89,62.89,15400.0,43.1633,43.1839,43.1085,43.1085,15400.0
2006-08-30 10:30:00,62.93,63.02,62.93,62.99,30900.0,43.1359,43.1976,43.1359,43.177,30900.0
2006-08-30 10:35:00,62.99,63.15,62.99,63.13,22800.0,43.177,43.2867,43.177,43.273,22800.0
2006-08-30 10:40:00,63.13,63.17,63.09,63.1,9800.0,43.273,43.3004,43.2456,43.2524,9800.0
2006-08-30 10:45:00,63.11,63.15,63.09,63.13,4100.0,43.2593,43.2867,43.2456,43.273,4100.0
2006-08-30 10:50:00,63.14,63.14,62.9,62.96,8800.0,43.2798,43.2798,43.1153,43.1565,8800.0
2006-08-30 10:55:00,62.96,63.2,62.96,63.2,18900.0,43.1565,43.321,43.1565,43.321,18900.0
2006-08-30 11:00:00,63.19,63.26,63.15,63.25,7800.0,43.3141,43.3621,43.2867,43.3552,7800.0
2006-08-30 11:05:00,63.26,63.39,63.24,63.37,32900.0,43.3621,43.4512,43.3484,43.4375,32900.0
2006-08-30 11:10:00,63.36,63.44,63.34,63.4,14300.0,43.4306,43.4855,43.4169,43.4581,14300.0
2006-08-30 11:15:00,63.42,63.45,63.36,63.37,11100.0,43.4718,43.4923,43.4306,43.4375,11100.0
2006-08-30 11:20:00,63.39,63.39,63.31,63.34,19000.0,43.4512,43.4512,43.3964,43.4169,19000.0
2006-08-30 11:25:00,63.32,63.35,63.21,63.21,9700.0,43.4032,43.4238,43.3278,43.3278,9700.0
2006-08-30 11:30:00,63.21,63.21,63.1,63.1,5600.0,43.3278,43.3278,43.2524,43.2524,5600.0
2006-08-30 11:35:00,63.11,63.11,62.84,62.85,12600.0,43.2593,43.2593,43.0742,43.0811,12600.0
2006-08-30 11:40:00,62.85,62.85,62.81,62.82,9400.0,43.0811,43.0811,43.0536,43.0605,9400.0
2006-08-30 11:45:00,62.83,62.91,62.82,62.9,25900.0,43.0674,43.1222,43.0605,43.1153,25900.0
2006-08-30 11:50:00,62.9,62.91,62.81,62.86,46700.0,43.1153,43.1222,43.0536,43.0879,46700.0
2006-08-30 11:55:00,62.9,62.99,62.87,62.99,5800.0,43.1153,43.177,43.0948,43.177,5800.0
2006-08-30 12:00:00,63.0,63.12,63.0,63.12,9200.0,43.1839,43.2661,43.1839,43.2661,9200.0
2006-08-30 12:05:00,63.12,63.15,63.09,63.11,12400.0,43.2661,43.2867,43.2456,43.2593,12400.0
2006-08-30 12:10:00,63.1,63.11,63.08,63.08,24100.0,43.2524,43.2593,43.2387,43.2387,24100.0
2006-08-30 12:15:00,63.04,63.07,62.96,62.96,12900.0,43.2113,43.2319,43.1565,43.1565,12900.0
2006-08-30 12:20:00,63.0,63.03,62.99,63.01,9100.0,43.1839,43.2044,43.177,43.1907,9100.0
2006-08-30 12:25:00,63.01,63.02,62.98,62.99,38600.0,43.1907,43.1976,43.1702,43.177,38600.0
2006-08-30 12:30:00,63.01,63.01,63.0,63.01,7000.0,43.1907,43.1907,43.1839,43.1907,7000.0
2006-08-30 12:35:00,63.0,63.05,62.94,63.03,24500.0,43.1839,43.2182,43.1428,43.2044,24500.0
2006-08-30 12:40:00,63.04,63.05,63.03,63.04,1400.0,43.2113,43.2182,43.2044,43.2113,1400.0
2006-08-30 12:45:00,63.04,63.04,63.0,63.03,3400.0,43.2113,43.2113,43.1839,43.2044,3400.0
2006-08-30 12:50:00,63.01,63.16,63.01,63.16,7100.0,43.1907,43.2936,43.1907,43.2936,7100.0
2006-08-30 12:55:00,63.15,63.29,63.15,63.29,5200.0,43.2867,43.3827,43.2867,43.3827,5200.0
2006-08-30 13:00:00,63.26,63.27,63.03,63.05,17500.0,43.3621,43.369,43.2044,43.2182,17500.0
2006-08-30 13:05:00,63.06,63.22,63.05,63.12,23900.0,43.225,43.3347,43.2182,43.2661,23900.0
2006-08-30 13:10:00,63.11,63.11,63.0,63.01,5200.0,43.2593,43.2593,43.1839,43.1907,5200.0
2006-08-30 13:15:00,63.01,63.09,62.98,63.09,7700.0,43.1907,43.2456,43.1702,43.2456,7700.0
2006-08-30 13:20:00,63.1,63.12,63.04,63.11,6100.0,43.2524,43.2661,43.2113,43.2593,6100.0
2006-08-30 13:25:00,63.12,63.19,63.08,63.08,7100.0,43.2661,43.3141,43.2387,43.2387,7100.0
2006-08-30 13:30:00,63.06,63.14,63.05,63.13,6500.0,43.225,43.2798,43.2182,43.273,6500.0
2006-08-30 13:35:00,63.13,63.13,62.94,62.95,10900.0,43.273,43.273,43.1428,43.1496,10900.0
2006-08-30 13:40:00,62.96,63.0,62.93,62.97,8500.0,43.1565,43.1839,43.1359,43.1633,8500.0
2006-08-30 13:45:00,62.98,63.0,62.97,63.0,3400.0,43.1702,43.1839,43.1633,43.1839,3400.0
2006-08-30 13:50:00,62.99,62.99,62.94,62.95,5500.0,43.177,43.177,43.1428,43.1496,5500.0
2006-08-30 13:55:00,62.95,63.01,62.94,63.0,11700.0,43.1496,43.1907,43.1428,43.1839,11700.0
2006-08-30 14:00:00,63.0,63.07,62.99,63.04,21300.0,43.1839,43.2319,43.177,43.2113,21300.0
2006-08-30 14:05:00,63.05,63.07,62.99,63.01,14300.0,43.2182,43.2319,43.177,43.1907,14300.0
2006-08-30 14:10:00,63.01,63.14,63.0,63.13,26400.0,43.1907,43.2798,43.1839,43.273,26400.0
2006-08-30 14:15:00,63.12,63.14,63.09,63.14,13500.0,43.2661,43.2798,43.2456,43.2798,13500.0
2006-08-30 14:20:00,63.13,63.17,63.11,63.17,5000.0,43.273,43.3004,43.2593,43.3004,5000.0
2006-08-30 14:25:00,63.15,63.18,63.12,63.16,8300.0,43.2867,43.3073,43.2661,43.2936,8300.0
2006-08-30 14:30:00,63.17,63.23,63.09,63.14,16600.0,43.3004,43.3415,43.2456,43.2798,16600.0
2006-08-30 14:35:00,63.14,63.15,63.04,63.14,22500.0,43.2798,43.2867,43.2113,43.2798,22500.0
2006-08-30 14:40:00,63.16,63.19,63.11,63.12,7000.0,43.2936,43.3141,43.2593,43.2661,7000.0
2006-08-30 14:45:00,63.1,63.24,63.09,63.24,14400.0,43.2524,43.3484,43.2456,43.3484,14400.0
2006-08-30 14:50:00,63.23,63.3,63.21,63.26,19400.0,43.3415,43.3895,43.3278,43.3621,19400.0
2006-08-30 14:55:00,63.27,63.29,63.2,63.27,13100.0,43.369,43.3827,43.321,43.369,13100.0
2006-08-30 15:00:00,63.28,63.32,63.22,63.27,19900.0,43.3758,43.4032,43.3347,43.369,19900.0
2006-08-30 15:05:00,63.23,63.33,63.23,63.32,8400.0,43.3415,43.4101,43.3415,43.4032,8400.0
2006-08-30 15:10:00,63.32,63.36,63.28,63.36,11500.0,43.4032,43.4306,43.3758,43.4306,11500.0
2006-08-30 15:15:00,63.35,63.37,63.25,63.27,20100.0,43.4238,43.4375,43.3552,43.369,20100.0
2006-08-30 15:20:00,63.26,63.34,63.26,63.33,9800.0,43.3621,43.4169,43.3621,43.4101,9800.0
2006-08-30 15:25:00,63.34,63.44,63.34,63.4,18900.0,43.4169,43.4855,43.4169,43.4581,18900.0
2006-08-30 15:30:00,63.39,63.53,63.37,63.5,47300.0,43.4512,43.5472,43.4375,43.5266,47300.0
2006-08-30 15:35:00,63.5,63.55,63.49,63.51,21700.0,43.5266,43.5609,43.5198,43.5335,21700.0
2006-08-30 15:40:00,63.49,63.53,63.47,63.53,24500.0,43.5198,43.5472,43.506,43.5472,24500.0
2006-08-30 15:45:00,63.51,63.75,63.51,63.71,40200.0,43.5335,43.698,43.5335,43.6706,40200.0
2006-08-30 15:50:00,63.66,63.72,63.52,63.52,34400.0,43.6363,43.6774,43.5403,43.5403,34400.0
2006-08-30 15:55:00,63.52,63.53,63.37,63.45,49400.0,43.5403,43.5472,43.4375,43.4923,49400.0
2006-08-31 09:30:00,65.3,65.55,65.0,65.15,298800.0,44.7604,44.9318,44.5548,44.6576,298800.0
2006-08-31 09:35:00,65.14,65.15,64.53,64.57,112400.0,44.6508,44.6576,44.2326,44.2601,112400.0
2006-08-31 09:40:00,64.56,65.0,64.35,64.85,111300.0,44.2532,44.5548,44.1093,44.452,111300.0
2006-08-31 09:45:00,64.85,65.16,64.77,65.0,82700.0,44.452,44.6645,44.3971,44.5548,82700.0
2006-08-31 09:50:00,65.02,65.1,64.75,64.82,41500.0,44.5685,44.6233,44.3834,44.4314,41500.0
2006-08-31 09:55:00,64.81,65.04,64.8,64.92,75500.0,44.4246,44.5822,44.4177,44.5,75500.0
2006-08-31 10:00:00,64.96,64.97,64.8,64.93,66500.0,44.5274,44.5342,44.4177,44.5068,66500.0
2006-08-31 10:05:00,64.92,65.08,64.92,65.07,84900.0,44.5,44.6096,44.5,44.6028,84900.0
2006-08-31 10:10:00,65.07,65.1,64.95,65.1,60700.0,44.6028,44.6233,44.5205,44.6233,60700.0
2006-08-31 10:15:00,65.11,65.18,65.0,65.0,46900.0,44.6302,44.6782,44.5548,44.5548,46900.0
2006-08-31 10:20:00,65.0,65.1,64.92,65.09,27900.0,44.5548,44.6233,44.5,44.6165,27900.0
2006-08-31 10:25:00,65.09,65.1,64.83,64.9,22200.0,44.6165,44.6233,44.4383,44.4863,22200.0
2006-08-31 10:30:00,64.87,64.9,64.7,64.7,46000.0,44.4657,44.4863,44.3492,44.3492,46000.0
2006-08-31 10:35:00,64.7,64.71,64.44,64.51,73200.0,44.3492,44.356,44.1709,44.2189,73200.0
2006-08-31 10:40:00,64.51,64.58,64.4,64.46,21800.0,44.2189,44.2669,44.1435,44.1847,21800.0
2006-08-31 10:45:00,64.44,64.49,64.35,64.35,22400.0,44.1709,44.2052,44.1093,44.1093,22400.0
2006-08-31 10:50:00,64.36,64.73,64.36,64.72,43600.0,44.1161,44.3697,44.1161,44.3629,43600.0
2006-08-31 10:55:00,64.74,64.86,64.72,64.79,18600.0,44.3766,44.4588,44.3629,44.4109,18600.0
2006-08-31 11:00:00,64.77,64.95,64.7,64.89,17600.0,44.3971,44.5205,44.3492,44.4794,17600.0
2006-08-31 11:05:00,64.89,64.89,64.72,64.77,12900.0,44.4794,44.4794,44.3629,44.3971,12900.0
2006-08-31 11:10:00,64.77,64.82,64.7,64.72,10000.0,44.3971,44.4314,44.3492,44.3629,10000.0
2006-08-31 11:15:00,64.71,64.71,64.51,64.51,14600.0,44.356,44.356,44.2189,44.2189,14600.0
2006-08-31 11:20:00,64.5,64.58,64.46,64.57,20100.0,44.2121,44.2669,44.1847,44.2601,20100.0
2006-08-31 11:25:00,64.57,64.58,64.45,64.48,14300.0,44.2601,44.2669,44.1778,44.1984,14300.0
2006-08-31 11:30:00,64.46,64.46,64.33,64.33,10500.0,44.1847,44.1847,44.0955,44.0955,10500.0
2006-08-31 11:35:00,64.34,64.34,64.1,64.28,48400.0,44.1024,44.1024,43.9379,44.0613,48400.0
2006-08-31 11:40:00,64.27,64.29,64.12,64.21,34100.0,44.0544,44.0681,43.9516,44.0133,34100.0
2006-08-31 11:45:00,64.19,64.43,64.17,64.24,37700.0,43.9996,44.1641,43.9859,44.0339,37700.0
2006-08-31 11:50:00,64.23,64.3,64.13,64.18,21600.0,44.027,44.075,43.9585,43.9927,21600.0
2006-08-31 11:55:00,64.18,64.18,64.1,64.17,10100.0,43.9927,43.9927,43.9379,43.9859,10100.0
2006-08-31 12:00:00,64.17,64.34,64.17,64.32,17000.0,43.9859,44.1024,43.9859,44.0887,17000.0
2006-08-31 12:05:00,64.33,64.4,64.29,64.4,10300.0,44.0955,44.1435,44.0681,44.1435,10300.0
2006-08-31 12:10:00,64.4,64.48,64.38,64.4,13500.0,44.1435,44.1984,44.1298,44.1435,13500.0
2006-08-31 12:15:00,64.4,64.43,64.35,64.36,4500.0,44.1435,44.1641,44.1093,44.1161,4500.0
2006-08-31 12:20:00,64.36,64.4,64.26,64.34,13500.0,44.1161,44.1435,44.0476,44.1024,13500.0
2006-08-31 12:25:00,64.3,64.34,64.19,64.25,5500.0,44.075,44.1024,43.9996,44.0407,5500.0
2006-08-31 12:30:00,64.24,64.27,64.22,64.25,5600.0,44.0339,44.0544,44.0201,44.0407,5600.0
2006-08-31 12:35:00,64.26,64.26,64.17,64.22,5600.0,44.0476,44.0476,43.9859,44.0201,5600.0
2006-08-31 12:40:00,64.23,64.38,64.23,64.34,11800.0,44.027,44.1298,44.027,44.1024,11800.0
2006-08-31 12:45:00,64.31,64.35,64.31,64.31,6600.0,44.0818,44.1093,44.0818,44.0818,6600.0
2006-08-31 12:50:00,64.31,64.35,64.24,64.33,10000.0,44.0818,44.1093,44.0339,44.0955,10000.0
2006-08-31 12:55:00,64.36,64.4,64.31,64.33,10500.0,44.1161,44.1435,44.0818,44.0955,10500.0
2006-08-31 13:00:00,64.31,64.33,64.26,64.27,13300.0,44.0818,44.0955,44.0476,44.0544,13300.0
2006-08-31 13:05:00,64.26,64.26,64.19,64.19,8500.0,44.0476,44.0476,43.9996,43.9996,8500.0
2006-08-31 13:10:00,64.19,64.33,64.13,64.33,14800.0,43.9996,44.0955,43.9585,44.0955,14800.0
2006-08-31 13:15:00,64.29,64.39,64.28,64.32,11100.0,44.0681,44.1367,44.0613,44.0887,11100.0
2006-08-31 13:20:00,64.33,64.34,64.28,64.28,9900.0,44.0955,44.1024,44.0613,44.0613,9900.0
2006-08-31 13:25:00,64.27,64.3,64.25,64.3,4900.0,44.0544,44.075,44.0407,44.075,4900.0
2006-08-31 13:30:00,64.3,64.3,64.25,64.27,3800.0,44.075,44.075,44.0407,44.0544,3800.0
2006-08-31 13:35:00,64.27,64.45,64.27,64.3,12000.0,44.0544,44.1778,44.0544,44.075,12000.0
2006-08-31 13:40:00,64.3,64.3,64.13,64.15,11600.0,44.075,44.075,43.9585,43.9722,11600.0
2006-08-31 13:45:00,64.13,64.18,64.09,64.12,13800.0,43.9585,43.9927,43.931,43.9516,13800.0
2006-08-31 13:50:00,64.12,64.16,64.0,64.04,18600.0,43.9516,43.979,43.8693,43.8968,18600.0
2006-08-31 13:55:00,64.02,64.06,63.99,64.04,14900.0,43.8831,43.9105,43.8625,43.8968,14900.0
2006-08-31 14:00:00,64.06,64.09,64.03,64.08,14300.0,43.9105,43.931,43.8899,43.9242,14300.0
2006-08-31 14:05:00,64.06,64.11,64.04,64.06,10300.0,43.9105,43.9447,43.8968,43.9105,10300.0
2006-08-31 14:10:00,64.04,64.1,63.98,64.1,9100.0,43.8968,43.9379,43.8556,43.9379,9100.0
2006-08-31 14:15:00,64.1,64.22,64.06,64.22,18600.0,43.9379,44.0201,43.9105,44.0201,18600.0
2006-08-31 14:20:00,64.19,64.23,64.17,64.23,10600.0,43.9996,44.027,43.9859,44.027,10600.0
2006-08-31 14:25:00,64.29,64.35,64.26,64.28,10000.0,44.0681,44.1093,44.0476,44.0613,10000.0
2006-08-31 14:30:00,64.32,64.36,64.24,64.28,9900.0,44.0887,44.1161,44.0339,44.0613,9900.0
2006-08-31 14:35:00,64.31,64.47,64.31,64.42,15700.0,44.0818,44.1915,44.0818,44.1572,15700.0
2006-08-31 14:40:00,64.45,64.55,64.42,64.52,7400.0,44.1778,44.2463,44.1572,44.2258,7400.0
2006-08-31 14:45:00,64.51,64.71,64.51,64.66,37700.0,44.2189,44.356,44.2189,44.3217,37700.0
2006-08-31 14:50:00,64.66,64.72,64.64,64.69,37000.0,44.3217,44.3629,44.308,44.3423,37000.0
2006-08-31 14:55:00,64.68,64.7,64.65,64.65,10500.0,44.3355,44.3492,44.3149,44.3149,10500.0
2006-08-31 15:00:00,64.66,64.66,64.59,64.59,16000.0,44.3217,44.3217,44.2738,44.2738,16000.0
2006-08-31 15:05:00,64.56,64.56,64.4,64.4,14500.0,44.2532,44.2532,44.1435,44.1435,14500.0
2006-08-31 15:10:00,64.41,64.42,64.34,64.39,27200.0,44.1504,44.1572,44.1024,44.1367,27200.0
2006-08-31 15:15:00,64.39,64.43,64.37,64.38,9500.0,44.1367,44.1641,44.123,44.1298,9500.0
2006-08-31 15:20:00,64.39,64.59,64.39,64.56,24800.0,44.1367,44.2738,44.1367,44.2532,24800.0
2006-08-31 15:25:00,64.57,64.72,64.57,64.71,19500.0,44.2601,44.3629,44.2601,44.356,19500.0
2006-08-31 15:30:00,64.68,64.75,64.67,64.75,17500.0,44.3355,44.3834,44.3286,44.3834,17500.0
2006-08-31 15:35:00,64.75,64.79,64.71,64.75,34200.0,44.3834,44.4109,44.356,44.3834,34200.0
2006-08-31 15:40:00,64.75,64.77,64.67,64.67,26000.0,44.3834,44.3971,44.3286,44.3286,26000.0
2006-08-31 15:45:00,64.67,64.67,64.6,64.6,28900.0,44.3286,44.3286,44.2806,44.2806,28900.0
2006-08-31 15:50:00,64.61,64.61,64.56,64.56,31100.0,44.2875,44.2875,44.2532,44.2532,31100.0
2006-08-31 15:55:00,64.57,64.62,64.51,64.62,37800.0,44.2601,44.2943,44.2189,44.2943,37800.0
2006-09-01 09:30:00,64.52,64.95,64.52,64.87,34900.0,44.2258,44.5205,44.2258,44.4657,34900.0
2006-09-01 09:35:00,64.9,65.01,64.87,64.98,69500.0,44.4863,44.5617,44.4657,44.5411,69500.0
2006-09-01 09:40:00,64.98,65.02,64.82,64.92,22800.0,44.5411,44.5685,44.4314,44.5,22800.0
2006-09-01 09:45:00,64.93,65.14,64.93,65.06,38500.0,44.5068,44.6508,44.5068,44.5959,38500.0
2006-09-01 09:50:00,65.04,65.08,65.0,65.06,29400.0,44.5822,44.6096,44.5548,44.5959,29400.0
2006-09-01 09:55:00,65.05,65.06,64.94,64.95,30200.0,44.5891,44.5959,44.5137,44.5205,30200.0
2006-09-01 10:00:00,64.95,64.97,64.84,64.91,18100.0,44.5205,44.5342,44.4451,44.4931,18100.0
2006-09-01 10:05:00,64.91,64.97,64.87,64.9,16300.0,44.4931,44.5342,44.4657,44.4863,16300.0
2006-09-01 10:10:00,64.88,64.88,64.57,64.69,28100.0,44.4725,44.4725,44.2601,44.3423,28100.0
2006-09-01 10:15:00,64.69,64.69,64.5,64.53,50600.0,44.3423,44.3423,44.2121,44.2326,50600.0
2006-09-01 10:20:00,64.5,64.54,64.35,64.37,45800.0,44.2121,44.2395,44.1093,44.123,45800.0
2006-09-01 10:25:00,64.37,64.42,64.16,64.26,23400.0,44.123,44.1572,43.979,44.0476,23400.0
2006-09-01 10:30:00,64.27,64.49,64.26,64.49,24700.0,44.0544,44.2052,44.0476,44.2052,24700.0
2006-09-01 10:35:00,64.49,64.54,64.39,64.53,48000.0,44.2052,44.2395,44.1367,44.2326,48000.0
2006-09-01 10:40:00,64.52,64.65,64.52,64.63,10700.0,44.2258,44.3149,44.2258,44.3012,10700.0
2006-09-01 10:45:00,64.62,64.76,64.61,64.75,10900.0,44.2943,44.3903,44.2875,44.3834,10900.0
2006-09-01 10:50:00,64.75,64.85,64.74,64.82,12200.0,44.3834,44.452,44.3766,44.4314,12200.0
2006-09-01 10:55:00,64.77,64.77,64.62,64.66,4600.0,44.3971,44.3971,44.2943,44.3217,4600.0
2006-09-01 11:00:00,64.66,64.81,64.63,64.74,11000.0,44.3217,44.4246,44.3012,44.3766,11000.0
2006-09-01 11:05:00,64.74,64.8,64.7,64.7,6400.0,44.3766,44.4177,44.3492,44.3492,6400.0
2006-09-01 11:10:00,64.68,64.68,64.6,64.6,4300.0,44.3355,44.3355,44.2806,44.2806,4300.0
2006-09-01 11:15:00,64.6,64.6,64.45,64.45,11400.0,44.2806,44.2806,44.1778,44.1778,11400.0
2006-09-01 11:20:00,64.43,64.52,64.43,64.52,12900.0,44.1641,44.2258,44.1641,44.2258,12900.0
2006-09-01 11:25:00,64.52,64.52,64.45,64.52,11200.0,44.2258,44.2258,44.1778,44.2258,11200.0
2006-09-01 11:30:00,64.49,64.52,64.45,64.45,5900.0,44.2052,44.2258,44.1778,44.1778,5900.0
2006-09-01 11:35:00,64.46,64.52,64.45,64.52,24100.0,44.1847,44.2258,44.1778,44.2258,24100.0
2006-09-01 11:40:00,64.51,64.63,64.51,64.61,11200.0,44.2189,44.3012,44.2189,44.2875,11200.0
2006-09-01 11:45:00,64.63,64.8,64.63,64.73,16000.0,44.3012,44.4177,44.3012,44.3697,16000.0
2006-09-01 11:50:00,64.72,64.81,64.72,64.8,18600.0,44.3629,44.4246,44.3629,44.4177,18600.0
2006-09-01 11:55:00,64.8,64.83,64.8,64.82,2900.0,44.4177,44.4383,44.4177,44.4314,2900.0
2006-09-01 12:00:00,64.81,64.89,64.79,64.86,8700.0,44.4246,44.4794,44.4109,44.4588,8700.0
2006-09-01 12:05:00,64.86,64.88,64.84,64.84,6100.0,44.4588,44.4725,44.4451,44.4451,6100.0
2006-09-01 12:10:00,64.84,64.85,64.77,64.77,6300.0,44.4451,44.452,44.3971,44.3971,6300.0
2006-09-01 12:15:00,64.77,64.77,64.69,64.71,7000.0,44.3971,44.3971,44.3423,44.356,7000.0
2006-09-01 12:20:00,64.7,64.82,64.7,64.82,8500.0,44.3492,44.4314,44.3492,44.4314,8500.0
2006-09-01 12:25:00,64.82,64.87,64.8,64.86,4000.0,44.4314,44.4657,44.4177,44.4588,4000.0
2006-09-01 12:30:00,64.86,64.86,64.73,64.84,12100.0,44.4588,44.4588,44.3697,44.4451,12100.0
2006-09-01 12:35:00,64.85,64.89,64.79,64.89,17000.0,44.452,44.4794,44.4109,44.4794,17000.0
2006-09-01 12:40:00,64.88,64.94,64.85,64.94,14600.0,44.4725,44.5137,44.452,44.5137,14600.0
2006-09-01 12:45:00,64.94,65.05,64.93,65.02,31400.0,44.5137,44.5891,44.5068,44.5685,31400.0
2006-09-01 12:50:00,65.0,65.04,64.97,65.0,11700.0,44.5548,44.5822,44.5342,44.5548,11700.0
2006-09-01 12:55:00,64.97,65.1,64.97,65.09,11100.0,44.5342,44.6233,44.5342,44.6165,11100.0
2006-09-01 13:00:00,65.08,65.18,65.08,65.18,21200.0,44.6096,44.6782,44.6096,44.6782,21200.0
2006-09-01 13:05:00,65.18,65.34,65.18,65.21,20600.0,44.6782,44.7879,44.6782,44.6987,20600.0
2006-09-01 13:10:00,65.18,65.23,65.16,65.23,11200.0,44.6782,44.7125,44.6645,44.7125,11200.0
2006-09-01 13:15:00,65.23,65.23,65.19,65.2,6100.0,44.7125,44.7125,44.685,44.6919,6100.0
2006-09-01 13:20:00,65.19,65.21,65.19,65.2,1500.0,44.685,44.6987,44.685,44.6919,1500.0
2006-09-01 13:25:00,65.2,65.21,65.17,65.21,5300.0,44.6919,44.6987,44.6713,44.6987,5300.0
2006-09-01 13:30:00,65.19,65.22,65.19,65.22,6700.0,44.685,44.7056,44.685,44.7056,6700.0
2006-09-01 13:35:00,65.21,65.23,65.19,65.21,5500.0,44.6987,44.7125,44.685,44.6987,5500.0
2006-09-01 13:40:00,65.21,65.23,65.2,65.23,10600.0,44.6987,44.7125,44.6919,44.7125,10600.0
2006-09-01 13:45:00,65.23,65.23,65.19,65.19,12100.0,44.7125,44.7125,44.685,44.685,12100.0
2006-09-01 13:50:00,65.18,65.2,65.06,65.16,12600.0,44.6782,44.6919,44.5959,44.6645,12600.0
2006-09-01 13:55:00,65.14,65.19,65.12,65.19,8500.0,44.6508,44.685,44.6371,44.685,8500.0
2006-09-01 14:00:00,65.18,65.18,65.03,65.03,15200.0,44.6782,44.6782,44.5754,44.5754,15200.0
2006-09-01 14:05:00,65.04,65.04,64.87,64.9,16900.0,44.5822,44.5822,44.4657,44.4863,16900.0
2006-09-01 14:10:00,64.9,64.92,64.82,64.92,12600.0,44.4863,44.5,44.4314,44.5,12600.0
2006-09-01 14:15:00,64.92,64.96,64.8,64.83,11100.0,44.5,44.5274,44.4177,44.4383,11100.0
2006-09-01 14:20:00,64.8,64.84,64.79,64.8,7500.0,44.4177,44.4451,44.4109,44.4177,7500.0
2006-09-01 14:25:00,64.82,64.88,64.79,64.84,4500.0,44.4314,44.4725,44.4109,44.4451,4500.0
2006-09-01 14:30:00,64.8,64.87,64.79,64.84,8900.0,44.4177,44.4657,44.4109,44.4451,8900.0
2006-09-01 14:35:00,64.83,64.83,64.62,64.78,21100.0,44.4383,44.4383,44.2943,44.404,21100.0
2006-09-01 14:40:00,64.75,64.77,64.71,64.71,8800.0,44.3834,44.3971,44.356,44.356,8800.0
2006-09-01 14:45:00,64.72,64.75,64.69,64.7,6600.0,44.3629,44.3834,44.3423,44.3492,6600.0
2006-09-01 14:50:00,64.69,64.7,64.65,64.66,5300.0,44.3423,44.3492,44.3149,44.3217,5300.0
2006-09-01 14:55:00,64.66,64.72,64.66,64.7,7200.0,44.3217,44.3629,44.3217,44.3492,7200.0
2006-09-01 15:00:00,64.69,64.77,64.67,64.76,9300.0,44.3423,44.3971,44.3286,44.3903,9300.0
2006-09-01 15:05:00,64.76,64.76,64.75,64.76,5200.0,44.3903,44.3903,44.3834,44.3903,5200.0
2006-09-01 15:10:00,64.76,64.87,64.75,64.87,8100.0,44.3903,44.4657,44.3834,44.4657,8100.0
2006-09-01 15:15:00,64.88,64.94,64.88,64.9,3000.0,44.4725,44.5137,44.4725,44.4863,3000.0
2006-09-01 15:20:00,64.89,64.9,64.8,64.8,4900.0,44.4794,44.4863,44.4177,44.4177,4900.0
2006-09-01 15:25:00,64.79,64.83,64.75,64.81,8900.0,44.4109,44.4383,44.3834,44.4246,8900.0
2006-09-01 15:30:00,64.81,64.86,64.81,64.83,10400.0,44.4246,44.4588,44.4246,44.4383,10400.0
2006-09-01 15:35:00,64.82,64.94,64.82,64.93,13600.0,44.4314,44.5137,44.4314,44.5068,13600.0
2006-09-01 15:40:00,64.92,64.93,64.87,64.87,15900.0,44.5,44.5068,44.4657,44.4657,15900.0
2006-09-01 15:45:00,64.87,64.87,64.84,64.87,12200.0,44.4657,44.4657,44.4451,44.4657,12200.0
2006-09-01 15:50:00,64.85,65.04,64.85,64.92,33900.0,44.452,44.5822,44.452,44.5,33900.0
2006-09-01 15:55:00,64.95,64.95,64.88,64.92,30800.0,44.5205,44.5205,44.4725,44.5,30800.0
2006-09-05 09:30:00,65.0,65.49,65.0,65.48,31000.0,44.5548,44.8907,44.5548,44.8838,31000.0
2006-09-05 09:35:00,65.49,65.49,65.27,65.32,16400.0,44.8907,44.8907,44.7399,44.7741,16400.0
2006-09-05 09:40:00,65.3,65.6,65.15,65.6,31700.0,44.7604,44.9661,44.6576,44.9661,31700.0
2006-09-05 09:45:00,65.59,65.6,65.18,65.23,28600.0,44.9592,44.9661,44.6782,44.7125,28600.0
2006-09-05 09:50:00,65.23,65.23,64.96,64.96,28400.0,44.7125,44.7125,44.5274,44.5274,28400.0
2006-09-05 09:55:00,64.97,65.19,64.97,65.19,18200.0,44.5342,44.685,44.5342,44.685,18200.0
2006-09-05 10:00:00,65.13,65.49,65.13,65.49,15300.0,44.6439,44.8907,44.6439,44.8907,15300.0
2006-09-05 10:05:00,65.42,65.51,65.34,65.41,14800.0,44.8427,44.9044,44.7879,44.8358,14800.0
2006-09-05 10:10:00,65.49,65.56,65.4,65.56,29800.0,44.8907,44.9387,44.829,44.9387,29800.0
2006-09-05 10:15:00,65.57,65.63,65.57,65.59,13800.0,44.9455,44.9866,44.9455,44.9592,13800.0
2006-09-05 10:20:00,65.57,65.59,65.53,65.57,14100.0,44.9455,44.9592,44.9181,44.9455,14100.0
2006-09-05 10:25:00,65.58,65.59,65.5,65.51,8500.0,44.9524,44.9592,44.8975,44.9044,8500.0
2006-09-05 10:30:00,65.55,65.55,65.51,65.51,9100.0,44.9318,44.9318,44.9044,44.9044,9100.0
2006-09-05 10:35:00,65.52,65.53,65.35,65.35,22000.0,44.9112,44.9181,44.7947,44.7947,22000.0
2006-09-05 10:40:00,65.31,65.36,65.25,65.36,16800.0,44.7673,44.8016,44.7262,44.8016,16800.0
2006-09-05 10:45:00,65.37,65.37,65.25,65.36,16900.0,44.8084,44.8084,44.7262,44.8016,16900.0
2006-09-05 10:50:00,65.32,65.36,65.29,65.33,13900.0,44.7741,44.8016,44.7536,44.781,13900.0
2006-09-05 10:55:00,65.3,65.3,65.17,65.22,43000.0,44.7604,44.7604,44.6713,44.7056,43000.0
2006-09-05 11:00:00,65.18,65.23,65.15,65.21,13400.0,44.6782,44.7125,44.6576,44.6987,13400.0
2006-09-05 11:05:00,65.25,65.26,65.18,65.21,28500.0,44.7262,44.733,44.6782,44.6987,28500.0
2006-09-05 11:10:00,65.2,65.24,65.2,65.23,14100.0,44.6919,44.7193,44.6919,44.7125,14100.0
2006-09-05 11:15:00,65.25,65.25,65.18,65.2,8400.0,44.7262,44.7262,44.6782,44.6919,8400.0
2006-09-05 11:20:00,65.2,65.25,65.18,65.2,7700.0,44.6919,44.7262,44.6782,44.6919,7700.0
2006-09-05 11:25:00,65.21,65.28,65.2,65.23,13800.0,44.6987,44.7467,44.6919,44.7125,13800.0
2006-09-05 11:30:00,65.26,65.43,65.26,65.43,7900.0,44.733,44.8495,44.733,44.8495,7900.0
2006-09-05 11:35:00,65.41,65.51,65.41,65.48,12000.0,44.8358,44.9044,44.8358,44.8838,12000.0
2006-09-05 11:40:00,65.5,65.53,65.46,65.49,10700.0,44.8975,44.9181,44.8701,44.8907,10700.0
2006-09-05 11:45:00,65.47,65.62,65.46,65.62,27800.0,44.877,44.9798,44.8701,44.9798,27800.0
2006-09-05 11:50:00,65.63,65.66,65.58,65.63,14600.0,44.9866,45.0072,44.9524,44.9866,14600.0
2006-09-05 11:55:00,65.62,65.64,65.51,65.51,14000.0,44.9798,44.9935,44.9044,44.9044,14000.0
2006-09-05 12:00:00,65.54,65.55,65.35,65.39,17100.0,44.9249,44.9318,44.7947,44.8221,17100.0
2006-09-05 12:05:00,65.37,65.37,65.25,65.34,16300.0,44.8084,44.8084,44.7262,44.7879,16300.0
2006-09-05 12:10:00,65.35,65.47,65.3,65.46,11000.0,44.7947,44.877,44.7604,44.8701,11000.0
2006-09-05 12:15:00,65.48,65.54,65.4,65.42,14700.0,44.8838,44.9249,44.829,44.8427,14700.0
2006-09-05 12:20:00,65.4,65.48,65.39,65.46,11100.0,44.829,44.8838,44.8221,44.8701,11100.0
2006-09-05 12:25:00,65.47,65.55,65.46,65.52,17400.0,44.877,44.9318,44.8701,44.9112,17400.0
2006-09-05 12:30:00,65.54,65.57,65.53,65.57,5200.0,44.9249,44.9455,44.9181,44.9455,5200.0
2006-09-05 12:35:00,65.57,65.6,65.49,65.49,9600.0,44.9455,44.9661,44.8907,44.8907,9600.0
2006-09-05 12:40:00,65.48,65.49,65.39,65.46,23500.0,44.8838,44.8907,44.8221,44.8701,23500.0
2006-09-05 12:45:00,65.48,65.48,65.43,65.46,2600.0,44.8838,44.8838,44.8495,44.8701,2600.0
2006-09-05 12:50:00,65.47,65.49,65.42,65.42,3000.0,44.877,44.8907,44.8427,44.8427,3000.0
2006-09-05 12:55:00,65.42,65.48,65.42,65.43,7900.0,44.8427,44.8838,44.8427,44.8495,7900.0
2006-09-05 13:00:00,65.43,65.45,65.42,65.43,4600.0,44.8495,44.8633,44.8427,44.8495,4600.0
2006-09-05 13:05:00,65.42,65.44,65.35,65.38,12400.0,44.8427,44.8564,44.7947,44.8153,12400.0
2006-09-05 13:10:00,65.38,65.4,65.37,65.4,7800.0,44.8153,44.829,44.8084,44.829,7800.0
2006-09-05 13:15:00,65.4,65.43,65.38,65.38,9600.0,44.829,44.8495,44.8153,44.8153,9600.0
2006-09-05 13:20:00,65.38,65.4,65.33,65.33,12400.0,44.8153,44.829,44.781,44.781,12400.0
2006-09-05 13:25:00,65.32,65.36,65.32,65.35,7200.0,44.7741,44.8016,44.7741,44.7947,7200.0
2006-09-05 13:30:00,65.35,65.41,65.32,65.32,6100.0,44.7947,44.8358,44.7741,44.7741,6100.0
2006-09-05 13:35:00,65.33,65.38,65.27,65.35,9000.0,44.781,44.8153,44.7399,44.7947,9000.0
2006-09-05 13:40:00,65.31,65.35,65.28,65.35,6400.0,44.7673,44.7947,44.7467,44.7947,6400.0
2006-09-05 13:45:00,65.35,65.36,65.31,65.32,3900.0,44.7947,44.8016,44.7673,44.7741,3900.0
2006-09-05 13:50:00,65.32,65.32,65.28,65.29,27900.0,44.7741,44.7741,44.7467,44.7536,27900.0
2006-09-05 13:55:00,65.29,65.29,65.18,65.2,48200.0,44.7536,44.7536,44.6782,44.6919,48200.0
2006-09-05 14:00:00,65.19,65.19,64.96,64.97,27100.0,44.685,44.685,44.5274,44.5342,27100.0
2006-09-05 14:05:00,64.98,65.01,64.88,65.01,33800.0,44.5411,44.5617,44.4725,44.5617,33800.0
2006-09-05 14:10:00,64.99,64.99,64.93,64.93,8000.0,44.5479,44.5479,44.5068,44.5068,8000.0
2006-09-05 14:15:00,64.94,64.94,64.85,64.85,18500.0,44.5137,44.5137,44.452,44.452,18500.0
2006-09-05 14:20:00,64.85,64.85,64.63,64.78,33000.0,44.452,44.452,44.3012,44.404,33000.0
2006-09-05 14:25:00,64.78,64.82,64.63,64.68,60400.0,44.404,44.4314,44.3012,44.3355,60400.0
2006-09-05 14:30:00,64.67,64.73,64.54,64.55,28900.0,44.3286,44.3697,44.2395,44.2463,28900.0
2006-09-05 14:35:00,64.58,64.68,64.58,64.61,22500.0,44.2669,44.3355,44.2669,44.2875,22500.0
2006-09-05 14:40:00,64.61,64.69,64.6,64.69,13100.0,44.2875,44.3423,44.2806,44.3423,13100.0
2006-09-05 14:45:00,64.68,64.75,64.62,64.75,6100.0,44.3355,44.3834,44.2943,44.3834,6100.0
2006-09-05 14:50:00,64.77,64.82,64.74,64.74,6600.0,44.3971,44.4314,44.3766,44.3766,6600.0
2006-09-05 14:55:00,64.74,64.88,64.73,64.85,4400.0,44.3766,44.4725,44.3697,44.452,4400.0
2006-09-05 15:00:00,64.84,64.84,64.45,64.51,27600.0,44.4451,44.4451,44.1778,44.2189,27600.0
2006-09-05 15:05:00,64.51,64.54,64.47,64.52,17100.0,44.2189,44.2395,44.1915,44.2258,17100.0
2006-09-05 15:10:00,64.51,64.58,64.5,64.51,23300.0,44.2189,44.2669,44.2121,44.2189,23300.0
2006-09-05 15:15:00,64.5,64.64,64.5,64.6,7100.0,44.2121,44.308,44.2121,44.2806,7100.0
2006-09-05 15:20:00,64.58,64.74,64.57,64.69,11300.0,44.2669,44.3766,44.2601,44.3423,11300.0
2006-09-05 15:25:00,64.71,64.71,64.64,64.66,6600.0,44.356,44.356,44.308,44.3217,6600.0
2006-09-05 15:30:00,64.68,64.82,64.68,64.71,7900.0,44.3355,44.4314,44.3355,44.356,7900.0
2006-09-05 15:35:00,64.71,64.75,64.66,64.74,15200.0,44.356,44.3834,44.3217,44.3766,15200.0
2006-09-05 15:40:00,64.74,64.78,64.66,64.68,18100.0,44.3766,44.404,44.3217,44.3355,18100.0
2006-09-05 15:45:00,64.68,64.76,64.6,64.72,21600.0,44.3355,44.3903,44.2806,44.3629,21600.0
2006-09-05 15:50:00,64.72,64.89,64.72,64.87,21200.0,44.3629,44.4794,44.3629,44.4657,21200.0
2006-09-05 15:55:00,64.82,64.98,64.82,64.95,53200.0,44.4314,44.5411,44.4314,44.5205,53200.0
2006-09-06 09:30:00,64.18,64.61,64.08,64.48,20500.0,43.9927,44.2875,43.9242,44.1984,20500.0
2006-09-06 09:35:00,64.48,64.58,64.25,64.55,17000.0,44.1984,44.2669,44.0407,44.2463,17000.0
2006-09-06 09:40:00,64.57,64.57,64.18,64.3,14700.0,44.2601,44.2601,43.9927,44.075,14700.0
2006-09-06 09:45:00,64.3,64.33,64.07,64.17,43900.0,44.075,44.0955,43.9173,43.9859,43900.0
2006-09-06 09:50:00,64.13,64.24,64.11,64.11,42100.0,43.9585,44.0339,43.9447,43.9447,42100.0
2006-09-06 09:55:00,64.11,64.23,64.08,64.22,24000.0,43.9447,44.027,43.9242,44.0201,24000.0
2006-09-06 10:00:00,64.22,64.24,64.14,64.18,27300.0,44.0201,44.0339,43.9653,43.9927,27300.0
2006-09-06 10:05:00,64.23,64.24,64.13,64.22,21700.0,44.027,44.0339,43.9585,44.0201,21700.0
2006-09-06 10:10:00,64.22,64.29,64.2,64.24,9800.0,44.0201,44.0681,44.0064,44.0339,9800.0
2006-09-06 10:15:00,64.2,64.23,64.15,64.22,16600.0,44.0064,44.027,43.9722,44.0201,16600.0
2006-09-06 10:20:00,64.17,64.25,64.13,64.2,20700.0,43.9859,44.0407,43.9585,44.0064,20700.0
2006-09-06 10:25:00,64.2,64.2,64.11,64.13,13600.0,44.0064,44.0064,43.9447,43.9585,13600.0
2006-09-06 10:30:00,64.16,64.17,63.71,63.83,40200.0,43.979,43.9859,43.6706,43.7528,40200.0
2006-09-06 10:35:00,63.84,63.9,63.75,63.9,20300.0,43.7597,43.8008,43.698,43.8008,20300.0
2006-09-06 10:40:00,63.9,63.91,63.77,63.88,10800.0,43.8008,43.8077,43.7117,43.7871,10800.0
2006-09-06 10:45:00,63.88,64.04,63.88,63.98,19900.0,43.7871,43.8968,43.7871,43.8556,19900.0
2006-09-06 10:50:00,63.98,64.0,63.82,63.88,23400.0,43.8556,43.8693,43.746,43.7871,23400.0
2006-09-06 10:55:00,63.88,63.91,63.75,63.82,27400.0,43.7871,43.8077,43.698,43.746,27400.0
2006-09-06 11:00:00,63.8,63.91,63.78,63.91,12200.0,43.7323,43.8077,43.7185,43.8077,12200.0
2006-09-06 11:05:00,63.96,63.96,63.84,63.94,16700.0,43.8419,43.8419,43.7597,43.8282,16700.0
2006-09-06 11:10:00,63.94,63.94,63.87,63.92,11300.0,43.8282,43.8282,43.7802,43.8145,11300.0
2006-09-06 11:15:00,63.92,63.97,63.9,63.95,3800.0,43.8145,43.8488,43.8008,43.8351,3800.0
2006-09-06 11:20:00,63.98,64.01,63.95,64.0,11600.0,43.8556,43.8762,43.8351,43.8693,11600.0
2006-09-06 11:25:00,64.0,64.11,63.98,64.11,16200.0,43.8693,43.9447,43.8556,43.9447,16200.0
2006-09-06 11:30:00,64.11,64.11,63.87,63.94,6300.0,43.9447,43.9447,43.7802,43.8282,6300.0
2006-09-06 11:35:00,63.92,64.0,63.87,63.87,4300.0,43.8145,43.8693,43.7802,43.7802,4300.0
2006-09-06 11:40:00,63.87,63.93,63.85,63.93,2600.0,43.7802,43.8214,43.7665,43.8214,2600.0
2006-09-06 11:45:00,63.91,63.91,63.83,63.85,9600.0,43.8077,43.8077,43.7528,43.7665,9600.0
2006-09-06 11:50:00,63.85,63.9,63.81,63.9,7600.0,43.7665,43.8008,43.7391,43.8008,7600.0
2006-09-06 11:55:00,63.9,63.97,63.88,63.91,4800.0,43.8008,43.8488,43.7871,43.8077,4800.0
2006-09-06 12:00:00,63.93,63.93,63.89,63.9,2700.0,43.8214,43.8214,43.7939,43.8008,2700.0
2006-09-06 12:05:00,63.89,63.94,63.87,63.94,3900.0,43.7939,43.8282,43.7802,43.8282,3900.0
2006-09-06 12:10:00,63.95,63.96,63.92,63.93,2600.0,43.8351,43.8419,43.8145,43.8214,2600.0
2006-09-06 12:15:00,63.93,63.96,63.91,63.92,2800.0,43.8214,43.8419,43.8077,43.8145,2800.0
2006-09-06 12:20:00,63.93,63.96,63.84,63.88,20100.0,43.8214,43.8419,43.7597,43.7871,20100.0
2006-09-06 12:25:00,63.87,63.93,63.83,63.89,10900.0,43.7802,43.8214,43.7528,43.7939,10900.0
2006-09-06 12:30:00,63.9,63.9,63.86,63.89,3900.0,43.8008,43.8008,43.7734,43.7939,3900.0
2006-09-06 12:35:00,63.89,63.9,63.86,63.9,5100.0,43.7939,43.8008,43.7734,43.8008,5100.0
2006-09-06 12:40:00,63.88,63.9,63.88,63.89,3700.0,43.7871,43.8008,43.7871,43.7939,3700.0
2006-09-06 12:45:00,63.89,63.9,63.87,63.9,1900.0,43.7939,43.8008,43.7802,43.8008,1900.0
2006-09-06 12:50:00,63.9,63.95,63.88,63.94,23400.0,43.8008,43.8351,43.7871,43.8282,23400.0
2006-09-06 12:55:00,63.93,63.96,63.9,63.9,8200.0,43.8214,43.8419,43.8008,43.8008,8200.0
2006-09-06 13:00:00,63.9,63.9,63.86,63.88,1600.0,43.8008,43.8008,43.7734,43.7871,1600.0
2006-09-06 13:05:00,63.86,63.86,63.62,63.69,21300.0,43.7734,43.7734,43.6089,43.6568,21300.0
2006-09-06 13:10:00,63.72,63.76,63.68,63.68,15600.0,43.6774,43.7048,43.65,43.65,15600.0
2006-09-06 13:15:00,63.67,63.68,63.63,63.67,4500.0,43.6431,43.65,43.6157,43.6431,4500.0
2006-09-06 13:20:00,63.66,63.67,63.64,63.65,2800.0,43.6363,43.6431,43.6226,43.6294,2800.0
2006-09-06 13:25:00,63.69,63.83,63.69,63.83,12800.0,43.6568,43.7528,43.6568,43.7528,12800.0
2006-09-06 13:30:00,63.79,63.82,63.76,63.78,10300.0,43.7254,43.746,43.7048,43.7185,10300.0
2006-09-06 13:35:00,63.76,63.82,63.75,63.82,2100.0,43.7048,43.746,43.698,43.746,2100.0
2006-09-06 13:40:00,63.83,63.88,63.67,63.67,15500.0,43.7528,43.7871,43.6431,43.6431,15500.0
2006-09-06 13:45:00,63.68,63.83,63.65,63.67,16600.0,43.65,43.7528,43.6294,43.6431,16600.0
2006-09-06 13:50:00,63.66,63.92,63.63,63.7,99600.0,43.6363,43.8145,43.6157,43.6637,99600.0
2006-09-06 13:55:00,63.69,63.71,63.68,63.69,5200.0,43.6568,43.6706,43.65,43.6568,5200.0
2006-09-06 14:00:00,63.7,63.88,63.68,63.84,14100.0,43.6637,43.7871,43.65,43.7597,14100.0
2006-09-06 14:05:00,63.87,63.9,63.79,63.87,6500.0,43.7802,43.8008,43.7254,43.7802,6500.0
2006-09-06 14:10:00,63.83,63.83,63.66,63.66,7800.0,43.7528,43.7528,43.6363,43.6363,7800.0
2006-09-06 14:15:00,63.69,63.69,63.52,63.53,19300.0,43.6568,43.6568,43.5403,43.5472,19300.0
2006-09-06 14:20:00,63.55,63.79,63.55,63.75,19000.0,43.5609,43.7254,43.5609,43.698,19000.0
2006-09-06 14:25:00,63.76,63.85,63.76,63.83,5300.0,43.7048,43.7665,43.7048,43.7528,5300.0
2006-09-06 14:30:00,63.85,63.87,63.75,63.75,9700.0,43.7665,43.7802,43.698,43.698,9700.0
2006-09-06 14:35:00,63.73,63.84,63.71,63.79,31900.0,43.6843,43.7597,43.6706,43.7254,31900.0
2006-09-06 14:40:00,63.75,63.83,63.75,63.78,6900.0,43.698,43.7528,43.698,43.7185,6900.0
2006-09-06 14:45:00,63.8,63.87,63.8,63.82,57600.0,43.7323,43.7802,43.7323,43.746,57600.0
2006-09-06 14:50:00,63.85,63.9,63.8,63.83,21200.0,43.7665,43.8008,43.7323,43.7528,21200.0
2006-09-06 14:55:00,63.86,63.86,63.76,63.79,12600.0,43.7734,43.7734,43.7048,43.7254,12600.0
2006-09-06 15:00:00,63.81,63.84,63.79,63.81,18800.0,43.7391,43.7597,43.7254,43.7391,18800.0
2006-09-06 15:05:00,63.8,63.82,63.75,63.82,18100.0,43.7323,43.746,43.698,43.746,18100.0
2006-09-06 15:10:00,63.81,63.97,63.76,63.96,37500.0,43.7391,43.8488,43.7048,43.8419,37500.0
2006-09-06 15:15:00,63.97,64.13,63.97,63.99,19700.0,43.8488,43.9585,43.8488,43.8625,19700.0
2006-09-06 15:20:00,63.99,63.99,63.83,63.84,15700.0,43.8625,43.8625,43.7528,43.7597,15700.0
2006-09-06 15:25:00,63.82,63.84,63.77,63.77,23900.0,43.746,43.7597,43.7117,43.7117,23900.0
2006-09-06 15:30:00,63.77,63.82,63.71,63.78,37900.0,43.7117,43.746,43.6706,43.7185,37900.0
2006-09-06 15:35:00,63.79,63.8,63.58,63.64,20000.0,43.7254,43.7323,43.5814,43.6226,20000.0
2006-09-06 15:40:00,63.64,63.77,63.64,63.77,22100.0,43.6226,43.7117,43.6226,43.7117,22100.0
2006-09-06 15:45:00,63.77,63.88,63.77,63.84,16600.0,43.7117,43.7871,43.7117,43.7597,16600.0
2006-09-06 15:50:00,63.84,63.85,63.8,63.82,20000.0,43.7597,43.7665,43.7323,43.746,20000.0
2006-09-06 15:55:00,63.82,63.87,63.79,63.79,19500.0,43.746,43.7802,43.7254,43.7254,19500.0
2006-09-07 09:30:00,63.56,63.56,63.34,63.5,22900.0,43.5677,43.5677,43.4169,43.5266,22900.0
2006-09-07 09:35:00,63.65,63.76,63.57,63.75,22500.0,43.6294,43.7048,43.5746,43.698,22500.0
2006-09-07 09:40:00,63.76,63.78,63.59,63.61,38800.0,43.7048,43.7185,43.5883,43.602,38800.0
2006-09-07 09:45:00,63.59,63.59,63.42,63.5,18100.0,43.5883,43.5883,43.4718,43.5266,18100.0
2006-09-07 09:50:00,63.5,63.61,63.47,63.61,13300.0,43.5266,43.602,43.506,43.602,13300.0
2006-09-07 09:55:00,63.6,63.6,63.51,63.51,6400.0,43.5952,43.5952,43.5335,43.5335,6400.0
2006-09-07 10:00:00,63.51,63.51,63.4,63.4,13200.0,43.5335,43.5335,43.4581,43.4581,13200.0
2006-09-07 10:05:00,63.4,63.4,63.03,63.09,47400.0,43.4581,43.4581,43.2044,43.2456,47400.0
2006-09-07 10:10:00,63.07,63.08,62.58,62.61,102500.0,43.2319,43.2387,42.896,42.9166,102500.0
2006-09-07 10:15:00,62.62,62.7,62.51,62.7,43400.0,42.9234,42.9782,42.848,42.9782,43400.0
2006-09-07 10:20:00,62.71,62.88,62.7,62.88,34500.0,42.9851,43.1016,42.9782,43.1016,34500.0
2006-09-07 10:25:00,62.87,63.05,62.78,63.01,36800.0,43.0948,43.2182,43.0331,43.1907,36800.0
2006-09-07 10:30:00,63.0,63.11,62.95,63.11,23100.0,43.1839,43.2593,43.1496,43.2593,23100.0
2006-09-07 10:35:00,63.11,63.28,63.11,63.27,37200.0,43.2593,43.3758,43.2593,43.369,37200.0
2006-09-07 10:40:00,63.31,63.4,63.15,63.22,49000.0,43.3964,43.4581,43.2867,43.3347,49000.0
2006-09-07 10:45:00,63.22,63.38,63.22,63.33,14000.0,43.3347,43.4444,43.3347,43.4101,14000.0
2006-09-07 10:50:00,63.35,63.49,63.35,63.49,12600.0,43.4238,43.5198,43.4238,43.5198,12600.0
2006-09-07 10:55:00,63.47,63.62,63.44,63.59,32500.0,43.506,43.6089,43.4855,43.5883,32500.0
2006-09-07 11:00:00,63.58,63.78,63.55,63.66,16300.0,43.5814,43.7185,43.5609,43.6363,16300.0
2006-09-07 11:05:00,63.6,63.64,63.5,63.5,22700.0,43.5952,43.6226,43.5266,43.5266,22700.0
2006-09-07 11:10:00,63.55,63.74,63.51,63.67,9600.0,43.5609,43.6911,43.5335,43.6431,9600.0
2006-09-07 11:15:00,63.68,63.68,63.62,63.62,5900.0,43.65,43.65,43.6089,43.6089,5900.0
2006-09-07 11:20:00,63.63,63.69,63.58,63.6,6800.0,43.6157,43.6568,43.5814,43.5952,6800.0
2006-09-07 11:25:00,63.6,63.9,63.6,63.9,20000.0,43.5952,43.8008,43.5952,43.8008,20000.0
2006-09-07 11:30:00,63.94,64.31,63.94,64.21,34900.0,43.8282,44.0818,43.8282,44.0133,34900.0
2006-09-07 11:35:00,64.2,64.25,64.12,64.15,21200.0,44.0064,44.0407,43.9516,43.9722,21200.0
2006-09-07 11:40:00,64.15,64.16,64.11,64.12,6900.0,43.9722,43.979,43.9447,43.9516,6900.0
2006-09-07 11:45:00,64.12,64.12,64.03,64.08,9200.0,43.9516,43.9516,43.8899,43.9242,9200.0
2006-09-07 11:50:00,64.13,64.13,63.95,63.96,15700.0,43.9585,43.9585,43.8351,43.8419,15700.0
2006-09-07 11:55:00,63.96,64.1,63.93,64.1,10000.0,43.8419,43.9379,43.8214,43.9379,10000.0
2006-09-07 12:00:00,64.1,64.2,64.1,64.19,6100.0,43.9379,44.0064,43.9379,43.9996,6100.0
2006-09-07 12:05:00,64.2,64.36,64.2,64.36,11300.0,44.0064,44.1161,44.0064,44.1161,11300.0
2006-09-07 12:10:00,64.38,64.47,64.38,64.44,21500.0,44.1298,44.1915,44.1298,44.1709,21500.0
2006-09-07 12:15:00,64.42,64.44,64.27,64.34,10600.0,44.1572,44.1709,44.0544,44.1024,10600.0
2006-09-07 12:20:00,64.34,64.48,64.33,64.46,13500.0,44.1024,44.1984,44.0955,44.1847,13500.0
2006-09-07 12:25:00,64.47,64.5,64.24,64.25,18600.0,44.1915,44.2121,44.0339,44.0407,18600.0
2006-09-07 12:30:00,64.25,64.32,64.19,64.19,5900.0,44.0407,44.0887,43.9996,43.9996,5900.0
2006-09-07 12:35:00,64.2,64.24,64.2,64.24,5400.0,44.0064,44.0339,44.0064,44.0339,5400.0
2006-09-07 12:40:00,64.22,64.23,64.14,64.14,2500.0,44.0201,44.027,43.9653,43.9653,2500.0
2006-09-07 12:45:00,64.12,64.12,63.99,64.04,10700.0,43.9516,43.9516,43.8625,43.8968,10700.0
2006-09-07 12:50:00,64.04,64.04,63.91,63.93,8000.0,43.8968,43.8968,43.8077,43.8214,8000.0
2006-09-07 12:55:00,63.91,63.95,63.85,63.87,17300.0,43.8077,43.8351,43.7665,43.7802,17300.0
2006-09-07 13:00:00,63.87,63.87,63.7,63.7,22500.0,43.7802,43.7802,43.6637,43.6637,22500.0
2006-09-07 13:05:00,63.7,63.7,63.47,63.56,34300.0,43.6637,43.6637,43.506,43.5677,34300.0
2006-09-07 13:10:00,63.57,63.8,63.55,63.8,24700.0,43.5746,43.7323,43.5609,43.7323,24700.0
2006-09-07 13:15:00,63.77,63.86,63.75,63.86,12900.0,43.7117,43.7734,43.698,43.7734,12900.0
2006-09-07 13:20:00,63.88,64.03,63.88,63.97,9300.0,43.7871,43.8899,43.7871,43.8488,9300.0
2006-09-07 13:25:00,64.0,64.0,63.92,63.94,5800.0,43.8693,43.8693,43.8145,43.8282,5800.0
2006-09-07 13:30:00,63.95,64.0,63.93,63.98,4300.0,43.8351,43.8693,43.8214,43.8556,4300.0
2006-09-07 13:35:00,63.99,64.17,63.99,64.11,5300.0,43.8625,43.9859,43.8625,43.9447,5300.0
2006-09-07 13:40:00,64.14,64.34,64.13,64.25,8700.0,43.9653,44.1024,43.9585,44.0407,8700.0
2006-09-07 13:45:00,64.35,64.48,64.32,64.48,6100.0,44.1093,44.1984,44.0887,44.1984,6100.0
2006-09-07 13:50:00,64.48,64.48,64.37,64.48,10100.0,44.1984,44.1984,44.123,44.1984,10100.0
2006-09-07 13:55:00,64.48,64.48,64.35,64.35,6800.0,44.1984,44.1984,44.1093,44.1093,6800.0
2006-09-07 14:00:00,64.35,64.35,64.29,64.29,2500.0,44.1093,44.1093,44.0681,44.0681,2500.0
2006-09-07 14:05:00,64.3,64.45,64.3,64.45,4900.0,44.075,44.1778,44.075,44.1778,4900.0
2006-09-07 14:10:00,64.45,64.65,64.45,64.65,17700.0,44.1778,44.3149,44.1778,44.3149,17700.0
2006-09-07 14:15:00,64.67,64.67,64.57,64.58,7000.0,44.3286,44.3286,44.2601,44.2669,7000.0
2006-09-07 14:20:00,64.57,64.59,64.47,64.48,6300.0,44.2601,44.2738,44.1915,44.1984,6300.0
2006-09-07 14:25:00,64.49,64.51,64.41,64.41,6800.0,44.2052,44.2189,44.1504,44.1504,6800.0
2006-09-07 14:30:00,64.46,64.53,64.46,64.47,10800.0,44.1847,44.2326,44.1847,44.1915,10800.0
2006-09-07 14:35:00,64.47,64.52,64.4,64.47,7100.0,44.1915,44.2258,44.1435,44.1915,7100.0
2006-09-07 14:40:00,64.48,64.5,64.42,64.46,10100.0,44.1984,44.2121,44.1572,44.1847,10100.0
2006-09-07 14:45:00,64.46,64.54,64.45,64.46,15400.0,44.1847,44.2395,44.1778,44.1847,15400.0
2006-09-07 14:50:00,64.45,64.57,64.45,64.57,2500.0,44.1778,44.2601,44.1778,44.2601,2500.0
2006-09-07 14:55:00,64.56,64.63,64.53,64.61,4200.0,44.2532,44.3012,44.2326,44.2875,4200.0
2006-09-07 15:00:00,64.62,64.62,64.38,64.38,12400.0,44.2943,44.2943,44.1298,44.1298,12400.0
2006-09-07 15:05:00,64.38,64.39,64.2,64.2,10700.0,44.1298,44.1367,44.0064,44.0064,10700.0
2006-09-07 15:10:00,64.2,64.29,64.2,64.23,5000.0,44.0064,44.0681,44.0064,44.027,5000.0
2006-09-07 15:15:00,64.22,64.26,64.22,64.26,5900.0,44.0201,44.0476,44.0201,44.0476,5900.0
2006-09-07 15:20:00,64.23,64.26,64.2,64.21,5400.0,44.027,44.0476,44.0064,44.0133,5400.0
2006-09-07 15:25:00,64.2,64.21,64.14,64.2,5600.0,44.0064,44.0133,43.9653,44.0064,5600.0
2006-09-07 15:30:00,64.2,64.2,64.1,64.1,6700.0,44.0064,44.0064,43.9379,43.9379,6700.0
2006-09-07 15:35:00,64.06,64.06,63.82,63.9,26200.0,43.9105,43.9105,43.746,43.8008,26200.0
2006-09-07 15:40:00,63.92,63.92,63.78,63.83,31800.0,43.8145,43.8145,43.7185,43.7528,31800.0
2006-09-07 15:45:00,63.8,63.83,63.79,63.83,12400.0,43.7323,43.7528,43.7254,43.7528,12400.0
2006-09-07 15:50:00,63.83,63.88,63.79,63.88,21000.0,43.7528,43.7871,43.7254,43.7871,21000.0
2006-09-07 15:55:00,63.88,64.03,63.88,64.03,32300.0,43.7871,43.8899,43.7871,43.8899,32300.0
2006-09-08 09:30:00,64.08,64.08,63.9,63.93,18200.0,43.9242,43.9242,43.8008,43.8214,18200.0
2006-09-08 09:35:00,63.99,63.99,63.53,63.65,18200.0,43.8625,43.8625,43.5472,43.6294,18200.0
2006-09-08 09:40:00,63.65,63.88,63.65,63.85,8700.0,43.6294,43.7871,43.6294,43.7665,8700.0
2006-09-08 09:45:00,63.85,63.95,63.76,63.82,13300.0,43.7665,43.8351,43.7048,43.746,13300.0
2006-09-08 09:50:00,63.8,63.86,63.72,63.72,6400.0,43.7323,43.7734,43.6774,43.6774,6400.0
2006-09-08 09:55:00,63.72,63.86,63.63,63.68,19100.0,43.6774,43.7734,43.6157,43.65,19100.0
2006-09-08 10:00:00,63.68,63.77,63.67,63.71,11800.0,43.65,43.7117,43.6431,43.6706,11800.0
2006-09-08 10:05:00,63.7,63.86,63.64,63.84,8000.0,43.6637,43.7734,43.6226,43.7597,8000.0
2006-09-08 10:10:00,63.84,63.85,63.77,63.85,6600.0,43.7597,43.7665,43.7117,43.7665,6600.0
2006-09-08 10:15:00,63.87,63.94,63.86,63.91,5800.0,43.7802,43.8282,43.7734,43.8077,5800.0
2006-09-08 10:20:00,63.92,64.0,63.89,63.99,8900.0,43.8145,43.8693,43.7939,43.8625,8900.0
2006-09-08 10:25:00,64.0,64.02,63.93,63.98,4600.0,43.8693,43.8831,43.8214,43.8556,4600.0
2006-09-08 10:30:00,64.02,64.09,64.02,64.08,4700.0,43.8831,43.931,43.8831,43.9242,4700.0
2006-09-08 10:35:00,64.04,64.2,64.03,64.18,15500.0,43.8968,44.0064,43.8899,43.9927,15500.0
2006-09-08 10:40:00,64.19,64.25,64.19,64.25,4300.0,43.9996,44.0407,43.9996,44.0407,4300.0
2006-09-08 10:45:00,64.25,64.31,64.23,64.3,10500.0,44.0407,44.0818,44.027,44.075,10500.0
2006-09-08 10:50:00,64.28,64.4,64.28,64.36,4300.0,44.0613,44.1435,44.0613,44.1161,4300.0
2006-09-08 10:55:00,64.38,64.66,64.38,64.61,10900.0,44.1298,44.3217,44.1298,44.2875,10900.0
2006-09-08 11:00:00,64.62,64.62,64.48,64.51,13300.0,44.2943,44.2943,44.1984,44.2189,13300.0
2006-09-08 11:05:00,64.52,64.56,64.46,64.53,6400.0,44.2258,44.2532,44.1847,44.2326,6400.0
2006-09-08 11:10:00,64.45,64.66,64.45,64.62,19400.0,44.1778,44.3217,44.1778,44.2943,19400.0
2006-09-08 11:15:00,64.67,64.67,64.47,64.54,21700.0,44.3286,44.3286,44.1915,44.2395,21700.0
2006-09-08 11:20:00,64.56,64.56,64.4,64.42,18400.0,44.2532,44.2532,44.1435,44.1572,18400.0
2006-09-08 11:25:00,64.42,64.48,64.41,64.44,5800.0,44.1572,44.1984,44.1504,44.1709,5800.0
2006-09-08 11:30:00,64.44,64.46,64.41,64.41,7500.0,44.1709,44.1847,44.1504,44.1504,7500.0
2006-09-08 11:35:00,64.43,64.56,64.38,64.56,19000.0,44.1641,44.2532,44.1298,44.2532,19000.0
2006-09-08 11:40:00,64.56,64.71,64.54,64.71,27600.0,44.2532,44.356,44.2395,44.356,27600.0
2006-09-08 11:45:00,64.68,64.8,64.66,64.66,24600.0,44.3355,44.4177,44.3217,44.3217,24600.0
2006-09-08 11:50:00,64.68,64.68,64.52,64.52,6800.0,44.3355,44.3355,44.2258,44.2258,6800.0
2006-09-08 11:55:00,64.49,64.52,64.4,64.41,3100.0,44.2052,44.2258,44.1435,44.1504,3100.0
2006-09-08 12:00:00,64.41,64.46,64.41,64.43,3700.0,44.1504,44.1847,44.1504,44.1641,3700.0
2006-09-08 12:05:00,64.43,64.63,64.43,64.63,7400.0,44.1641,44.3012,44.1641,44.3012,7400.0
2006-09-08 12:10:00,64.65,64.65,64.6,64.64,6100.0,44.3149,44.3149,44.2806,44.308,6100.0
2006-09-08 12:15:00,64.64,64.64,64.53,64.56,6000.0,44.308,44.308,44.2326,44.2532,6000.0
2006-09-08 12:20:00,64.55,64.58,64.54,64.54,4000.0,44.2463,44.2669,44.2395,44.2395,4000.0
2006-09-08 12:25:00,64.52,64.55,64.51,64.51,4400.0,44.2258,44.2463,44.2189,44.2189,4400.0
2006-09-08 12:30:00,64.52,64.56,64.51,64.56,2000.0,44.2258,44.2532,44.2189,44.2532,2000.0
2006-09-08 12:35:00,64.56,64.65,64.56,64.62,14200.0,44.2532,44.3149,44.2532,44.2943,14200.0
2006-09-08 12:40:00,64.62,64.62,64.58,64.59,2100.0,44.2943,44.2943,44.2669,44.2738,2100.0
2006-09-08 12:45:00,64.58,64.59,64.57,64.57,1600.0,44.2669,44.2738,44.2601,44.2601,1600.0
2006-09-08 12:50:00,64.58,64.62,64.58,64.61,4300.0,44.2669,44.2943,44.2669,44.2875,4300.0
2006-09-08 12:55:00,64.61,64.62,64.57,64.61,17300.0,44.2875,44.2943,44.2601,44.2875,17300.0
2006-09-08 13:00:00,64.61,64.8,64.61,64.79,7600.0,44.2875,44.4177,44.2875,44.4109,7600.0
2006-09-08 13:05:00,64.76,64.84,64.75,64.76,11200.0,44.3903,44.4451,44.3834,44.3903,11200.0
2006-09-08 13:10:00,64.76,64.85,64.75,64.85,10500.0,44.3903,44.452,44.3834,44.452,10500.0
2006-09-08 13:15:00,64.86,65.03,64.86,65.03,41100.0,44.4588,44.5754,44.4588,44.5754,41100.0
2006-09-08 13:20:00,65.02,65.04,64.88,64.97,18500.0,44.5685,44.5822,44.4725,44.5342,18500.0
2006-09-08 13:25:00,64.99,65.02,64.9,64.96,27300.0,44.5479,44.5685,44.4863,44.5274,27300.0
2006-09-08 13:30:00,64.96,64.96,64.84,64.89,6400.0,44.5274,44.5274,44.4451,44.4794,6400.0
2006-09-08 13:35:00,64.9,64.96,64.89,64.93,29800.0,44.4863,44.5274,44.4794,44.5068,29800.0
2006-09-08 13:40:00,64.95,64.98,64.94,64.95,5200.0,44.5205,44.5411,44.5137,44.5205,5200.0
2006-09-08 13:45:00,64.94,64.94,64.91,64.92,3000.0,44.5137,44.5137,44.4931,44.5,3000.0
2006-09-08 13:50:00,64.94,64.95,64.84,64.84,12800.0,44.5137,44.5205,44.4451,44.4451,12800.0
2006-09-08 13:55:00,64.83,64.92,64.81,64.92,6900.0,44.4383,44.5,44.4246,44.5,6900.0
2006-09-08 14:00:00,64.92,64.92,64.86,64.91,9800.0,44.5,44.5,44.4588,44.4931,9800.0
2006-09-08 14:05:00,64.89,64.89,64.81,64.82,10300.0,44.4794,44.4794,44.4246,44.4314,10300.0
2006-09-08 14:10:00,64.82,64.9,64.82,64.89,12200.0,44.4314,44.4863,44.4314,44.4794,12200.0
2006-09-08 14:15:00,64.89,65.0,64.88,64.98,18500.0,44.4794,44.5548,44.4725,44.5411,18500.0
2006-09-08 14:20:00,64.99,65.0,64.96,64.96,8900.0,44.5479,44.5548,44.5274,44.5274,8900.0
2006-09-08 14:25:00,64.97,64.99,64.89,64.9,12000.0,44.5342,44.5479,44.4794,44.4863,12000.0
2006-09-08 14:30:00,64.9,64.91,64.87,64.88,2500.0,44.4863,44.4931,44.4657,44.4725,2500.0
2006-09-08 14:35:00,64.87,64.89,64.84,64.87,11400.0,44.4657,44.4794,44.4451,44.4657,11400.0
2006-09-08 14:40:00,64.87,64.94,64.86,64.86,9400.0,44.4657,44.5137,44.4588,44.4588,9400.0
2006-09-08 14:45:00,64.82,64.85,64.81,64.81,7900.0,44.4314,44.452,44.4246,44.4246,7900.0
2006-09-08 14:50:00,64.82,64.88,64.81,64.88,4800.0,44.4314,44.4725,44.4246,44.4725,4800.0
2006-09-08 14:55:00,64.88,64.88,64.82,64.82,4100.0,44.4725,44.4725,44.4314,44.4314,4100.0
2006-09-08 15:00:00,64.85,64.86,64.83,64.85,3500.0,44.452,44.4588,44.4383,44.452,3500.0
2006-09-08 15:05:00,64.86,64.86,64.76,64.83,17100.0,44.4588,44.4588,44.3903,44.4383,17100.0
2006-09-08 15:10:00,64.85,64.86,64.78,64.81,19400.0,44.452,44.4588,44.404,44.4246,19400.0
2006-09-08 15:15:00,64.84,64.87,64.83,64.85,7100.0,44.4451,44.4657,44.4383,44.452,7100.0
2006-09-08 15:20:00,64.86,64.91,64.85,64.91,11800.0,44.4588,44.4931,44.452,44.4931,11800.0
2006-09-08 15:25:00,64.9,64.9,64.84,64.88,5500.0,44.4863,44.4863,44.4451,44.4725,5500.0
2006-09-08 15:30:00,64.89,64.9,64.8,64.9,11500.0,44.4794,44.4863,44.4177,44.4863,11500.0
2006-09-08 15:35:00,64.9,64.91,64.87,64.87,3300.0,44.4863,44.4931,44.4657,44.4657,3300.0
2006-09-08 15:40:00,64.88,64.9,64.85,64.89,7700.0,44.4725,44.4863,44.452,44.4794,7700.0
2006-09-08 15:45:00,64.88,64.9,64.82,64.84,16800.0,44.4725,44.4863,44.4314,44.4451,16800.0
2006-09-08 15:50:00,64.84,64.95,64.82,64.93,36300.0,44.4451,44.5205,44.4314,44.5068,36300.0
2006-09-08 15:55:00,64.92,64.95,64.91,64.95,56400.0,44.5,44.5205,44.4931,44.5205,56400.0
2006-09-11 09:30:00,64.52,64.66,64.44,64.44,24500.0,44.2258,44.3217,44.1709,44.1709,24500.0
2006-09-11 09:35:00,64.44,65.0,64.31,64.98,29700.0,44.1709,44.5548,44.0818,44.5411,29700.0
2006-09-11 09:40:00,64.93,64.98,64.76,64.83,18900.0,44.5068,44.5411,44.3903,44.4383,18900.0
2006-09-11 09:45:00,64.75,64.75,64.54,64.67,24400.0,44.3834,44.3834,44.2395,44.3286,24400.0
2006-09-11 09:50:00,64.66,64.72,64.63,64.72,22600.0,44.3217,44.3629,44.3012,44.3629,22600.0
2006-09-11 09:55:00,64.71,64.75,64.61,64.72,11200.0,44.356,44.3834,44.2875,44.3629,11200.0
2006-09-11 10:00:00,64.76,64.76,64.6,64.73,32100.0,44.3903,44.3903,44.2806,44.3697,32100.0
2006-09-11 10:05:00,64.73,64.9,64.71,64.86,25200.0,44.3697,44.4863,44.356,44.4588,25200.0
2006-09-11 10:10:00,64.86,64.86,64.67,64.83,28200.0,44.4588,44.4588,44.3286,44.4383,28200.0
2006-09-11 10:15:00,64.84,64.84,64.73,64.74,6900.0,44.4451,44.4451,44.3697,44.3766,6900.0
2006-09-11 10:20:00,64.74,64.81,64.67,64.81,8400.0,44.3766,44.4246,44.3286,44.4246,8400.0
2006-09-11 10:25:00,64.81,64.81,64.66,64.66,13400.0,44.4246,44.4246,44.3217,44.3217,13400.0
2006-09-11 10:30:00,64.62,64.75,64.62,64.7,16700.0,44.2943,44.3834,44.2943,44.3492,16700.0
2006-09-11 10:35:00,64.7,64.73,64.63,64.67,12400.0,44.3492,44.3697,44.3012,44.3286,12400.0
2006-09-11 10:40:00,64.66,64.67,64.31,64.33,10500.0,44.3217,44.3286,44.0818,44.0955,10500.0
2006-09-11 10:45:00,64.3,64.33,64.11,64.29,24600.0,44.075,44.0955,43.9447,44.0681,24600.0
2006-09-11 10:50:00,64.27,64.32,64.15,64.21,17700.0,44.0544,44.0887,43.9722,44.0133,17700.0
2006-09-11 10:55:00,64.23,64.24,64.03,64.05,13900.0,44.027,44.0339,43.8899,43.9036,13900.0
2006-09-11 11:00:00,64.05,64.16,64.02,64.03,26300.0,43.9036,43.979,43.8831,43.8899,26300.0
2006-09-11 11:05:00,64.04,64.09,63.92,63.96,13000.0,43.8968,43.931,43.8145,43.8419,13000.0
2006-09-11 11:10:00,63.97,64.11,63.93,64.07,9800.0,43.8488,43.9447,43.8214,43.9173,9800.0
2006-09-11 11:15:00,64.08,64.18,64.07,64.12,6400.0,43.9242,43.9927,43.9173,43.9516,6400.0
2006-09-11 11:20:00,64.12,64.28,64.12,64.22,22600.0,43.9516,44.0613,43.9516,44.0201,22600.0
2006-09-11 11:25:00,64.23,64.41,64.15,64.39,10600.0,44.027,44.1504,43.9722,44.1367,10600.0
2006-09-11 11:30:00,64.42,64.45,64.37,64.37,13000.0,44.1572,44.1778,44.123,44.123,13000.0
2006-09-11 11:35:00,64.36,64.43,64.3,64.39,10100.0,44.1161,44.1641,44.075,44.1367,10100.0
2006-09-11 11:40:00,64.38,64.4,64.32,64.39,5400.0,44.1298,44.1435,44.0887,44.1367,5400.0
2006-09-11 11:45:00,64.4,64.4,64.25,64.27,6600.0,44.1435,44.1435,44.0407,44.0544,6600.0
2006-09-11 11:50:00,64.3,64.44,64.3,64.42,4600.0,44.075,44.1709,44.075,44.1572,4600.0
2006-09-11 11:55:00,64.43,64.43,64.37,64.39,2500.0,44.1641,44.1641,44.123,44.1367,2500.0
2006-09-11 12:00:00,64.4,64.5,64.39,64.5,2900.0,44.1435,44.2121,44.1367,44.2121,2900.0
2006-09-11 12:05:00,64.48,64.71,64.48,64.71,21700.0,44.1984,44.356,44.1984,44.356,21700.0
2006-09-11 12:10:00,64.68,64.83,64.68,64.8,13300.0,44.3355,44.4383,44.3355,44.4177,13300.0
2006-09-11 12:15:00,64.8,64.88,64.79,64.85,17700.0,44.4177,44.4725,44.4109,44.452,17700.0
2006-09-11 12:20:00,64.76,64.83,64.72,64.79,26900.0,44.3903,44.4383,44.3629,44.4109,26900.0
2006-09-11 12:25:00,64.79,64.84,64.75,64.8,11800.0,44.4109,44.4451,44.3834,44.4177,11800.0
2006-09-11 12:30:00,64.8,64.9,64.8,64.85,28100.0,44.4177,44.4863,44.4177,44.452,28100.0
2006-09-11 12:35:00,64.85,65.02,64.85,65.02,22500.0,44.452,44.5685,44.452,44.5685,22500.0
2006-09-11 12:40:00,65.02,65.15,65.01,65.11,22200.0,44.5685,44.6576,44.5617,44.6302,22200.0
2006-09-11 12:45:00,65.15,65.29,65.1,65.14,25300.0,44.6576,44.7536,44.6233,44.6508,25300.0
2006-09-11 12:50:00,65.14,65.35,65.14,65.35,18300.0,44.6508,44.7947,44.6508,44.7947,18300.0
2006-09-11 12:55:00,65.35,65.43,65.33,65.38,52700.0,44.7947,44.8495,44.781,44.8153,52700.0
2006-09-11 13:00:00,65.38,65.75,65.38,65.58,41900.0,44.8153,45.0689,44.8153,44.9524,41900.0
2006-09-11 13:05:00,65.58,65.58,65.46,65.55,16700.0,44.9524,44.9524,44.8701,44.9318,16700.0
2006-09-11 13:10:00,65.56,65.59,65.54,65.56,18900.0,44.9387,44.9592,44.9249,44.9387,18900.0
2006-09-11 13:15:00,65.53,65.55,65.51,65.53,5300.0,44.9181,44.9318,44.9044,44.9181,5300.0
2006-09-11 13:20:00,65.58,65.61,65.53,65.6,33700.0,44.9524,44.9729,44.9181,44.9661,33700.0
2006-09-11 13:25:00,65.59,65.68,65.57,65.65,39300.0,44.9592,45.0209,44.9455,45.0003,39300.0
2006-09-11 13:30:00,65.65,65.65,65.58,65.62,25100.0,45.0003,45.0003,44.9524,44.9798,25100.0
2006-09-11 13:35:00,65.61,65.64,65.55,65.61,22200.0,44.9729,44.9935,44.9318,44.9729,22200.0
2006-09-11 13:40:00,65.63,65.64,65.55,65.58,30700.0,44.9866,44.9935,44.9318,44.9524,30700.0
2006-09-11 13:45:00,65.59,65.66,65.57,65.6,17200.0,44.9592,45.0072,44.9455,44.9661,17200.0
2006-09-11 13:50:00,65.59,65.61,65.52,65.53,15700.0,44.9592,44.9729,44.9112,44.9181,15700.0
2006-09-11 13:55:00,65.54,65.54,65.42,65.43,9700.0,44.9249,44.9249,44.8427,44.8495,9700.0
2006-09-11 14:00:00,65.41,65.43,65.35,65.41,10400.0,44.8358,44.8495,44.7947,44.8358,10400.0
2006-09-11 14:05:00,65.42,65.46,65.38,65.46,6600.0,44.8427,44.8701,44.8153,44.8701,6600.0
2006-09-11 14:10:00,65.41,65.56,65.36,65.42,18900.0,44.8358,44.9387,44.8016,44.8427,18900.0
2006-09-11 14:15:00,65.46,65.49,65.41,65.47,7000.0,44.8701,44.8907,44.8358,44.877,7000.0
2006-09-11 14:20:00,65.48,65.48,65.43,65.44,6400.0,44.8838,44.8838,44.8495,44.8564,6400.0
2006-09-11 14:25:00,65.47,65.48,65.35,65.36,6200.0,44.877,44.8838,44.7947,44.8016,6200.0
2006-09-11 14:30:00,65.36,65.38,65.11,65.16,18300.0,44.8016,44.8153,44.6302,44.6645,18300.0
2006-09-11 14:35:00,65.14,65.21,65.13,65.14,15300.0,44.6508,44.6987,44.6439,44.6508,15300.0
2006-09-11 14:40:00,65.14,65.22,65.13,65.17,19900.0,44.6508,44.7056,44.6439,44.6713,19900.0
2006-09-11 14:45:00,65.15,65.2,65.14,65.2,10900.0,44.6576,44.6919,44.6508,44.6919,10900.0
2006-09-11 14:50:00,65.2,65.22,65.14,65.15,12900.0,44.6919,44.7056,44.6508,44.6576,12900.0
2006-09-11 14:55:00,65.15,65.24,65.14,65.21,17400.0,44.6576,44.7193,44.6508,44.6987,17400.0
2006-09-11 15:00:00,65.18,65.21,65.1,65.11,9500.0,44.6782,44.6987,44.6233,44.6302,9500.0
2006-09-11 15:05:00,65.08,65.08,64.74,64.75,30200.0,44.6096,44.6096,44.3766,44.3834,30200.0
2006-09-11 15:10:00,64.75,64.76,64.65,64.71,27300.0,44.3834,44.3903,44.3149,44.356,27300.0
2006-09-11 15:15:00,64.71,64.75,64.68,64.7,18800.0,44.356,44.3834,44.3355,44.3492,18800.0
2006-09-11 15:20:00,64.7,64.7,64.56,64.62,34100.0,44.3492,44.3492,44.2532,44.2943,34100.0
2006-09-11 15:25:00,64.62,64.77,64.62,64.75,11600.0,44.2943,44.3971,44.2943,44.3834,11600.0
2006-09-11 15:30:00,64.76,64.9,64.75,64.89,13100.0,44.3903,44.4863,44.3834,44.4794,13100.0
2006-09-11 15:35:00,64.89,65.02,64.86,65.02,20500.0,44.4794,44.5685,44.4588,44.5685,20500.0
2006-09-11 15:40:00,65.0,65.09,64.94,64.94,17200.0,44.5548,44.6165,44.5137,44.5137,17200.0
2006-09-11 15:45:00,64.91,64.91,64.8,64.88,12000.0,44.4931,44.4931,44.4177,44.4725,12000.0
2006-09-11 15:50:00,64.88,65.0,64.86,64.96,18500.0,44.4725,44.5548,44.4588,44.5274,18500.0
2006-09-11 15:55:00,64.94,64.94,64.9,64.92,19600.0,44.5137,44.5137,44.4863,44.5,19600.0
2006-09-12 09:30:00,64.9,64.91,64.71,64.91,10400.0,44.4863,44.4931,44.356,44.4931,10400.0
2006-09-12 09:35:00,64.91,64.97,64.79,64.91,13200.0,44.4931,44.5342,44.4109,44.4931,13200.0
2006-09-12 09:40:00,64.89,65.02,64.89,65.01,19000.0,44.4794,44.5685,44.4794,44.5617,19000.0
2006-09-12 09:45:00,65.0,65.09,64.96,65.06,46100.0,44.5548,44.6165,44.5274,44.5959,46100.0
2006-09-12 09:50:00,65.02,65.1,65.0,65.08,18900.0,44.5685,44.6233,44.5548,44.6096,18900.0
2006-09-12 09:55:00,65.08,65.08,64.88,64.88,23500.0,44.6096,44.6096,44.4725,44.4725,23500.0
2006-09-12 10:00:00,64.87,65.14,64.87,65.14,11500.0,44.4657,44.6508,44.4657,44.6508,11500.0
2006-09-12 10:05:00,65.15,65.15,64.96,65.07,12100.0,44.6576,44.6576,44.5274,44.6028,12100.0
2006-09-12 10:10:00,65.1,65.11,65.06,65.1,4700.0,44.6233,44.6302,44.5959,44.6233,4700.0
2006-09-12 10:15:00,65.1,65.3,65.1,65.22,20100.0,44.6233,44.7604,44.6233,44.7056,20100.0
2006-09-12 10:20:00,65.21,65.63,65.21,65.63,32100.0,44.6987,44.9866,44.6987,44.9866,32100.0
2006-09-12 10:25:00,65.59,65.79,65.59,65.75,43000.0,44.9592,45.0963,44.9592,45.0689,43000.0
2006-09-12 10:30:00,65.76,65.79,65.64,65.66,34900.0,45.0757,45.0963,44.9935,45.0072,34900.0
2006-09-12 10:35:00,65.66,65.7,65.6,65.69,16900.0,45.0072,45.0346,44.9661,45.0278,16900.0
2006-09-12 10:40:00,65.68,65.83,65.67,65.79,21900.0,45.0209,45.1237,45.0141,45.0963,21900.0
2006-09-12 10:45:00,65.77,66.04,65.77,66.04,28200.0,45.0826,45.2677,45.0826,45.2677,28200.0
2006-09-12 10:50:00,66.04,66.05,65.93,65.99,39600.0,45.2677,45.2745,45.1923,45.2334,39600.0
2006-09-12 10:55:00,66.0,66.25,65.95,66.25,75700.0,45.2403,45.4116,45.206,45.4116,75700.0
2006-09-12 11:00:00,66.26,66.58,66.25,66.54,50300.0,45.4185,45.6378,45.4116,45.6104,50300.0
2006-09-12 11:05:00,66.54,66.67,66.4,66.41,52200.0,45.6104,45.6995,45.5144,45.5213,52200.0
2006-09-12 11:10:00,66.39,66.41,66.1,66.1,21900.0,45.5076,45.5213,45.3088,45.3088,21900.0
2006-09-12 11:15:00,66.12,66.19,66.1,66.17,28700.0,45.3225,45.3705,45.3088,45.3568,28700.0
2006-09-12 11:20:00,66.18,66.29,66.14,66.19,16000.0,45.3636,45.439,45.3362,45.3705,16000.0
2006-09-12 11:25:00,66.2,66.45,66.2,66.42,16000.0,45.3774,45.5487,45.3774,45.5282,16000.0
2006-09-12 11:30:00,66.43,66.6,66.42,66.58,37600.0,45.535,45.6515,45.5282,45.6378,37600.0
2006-09-12 11:35:00,66.57,66.6,66.54,66.54,43900.0,45.631,45.6515,45.6104,45.6104,43900.0
2006-09-12 11:40:00,66.54,66.54,66.3,66.33,39400.0,45.6104,45.6104,45.4459,45.4665,39400.0
2006-09-12 11:45:00,66.33,66.36,66.16,66.17,39100.0,45.4665,45.487,45.3499,45.3568,39100.0
2006-09-12 11:50:00,66.17,66.41,66.17,66.27,38200.0,45.3568,45.5213,45.3568,45.4253,38200.0
2006-09-12 11:55:00,66.27,66.27,66.22,66.25,31900.0,45.4253,45.4253,45.3911,45.4116,31900.0
2006-09-12 12:00:00,66.25,66.25,66.21,66.24,35200.0,45.4116,45.4116,45.3842,45.4048,35200.0
2006-09-12 12:05:00,66.24,66.25,66.2,66.21,49100.0,45.4048,45.4116,45.3774,45.3842,49100.0
2006-09-12 12:10:00,66.2,66.25,66.16,66.25,7700.0,45.3774,45.4116,45.3499,45.4116,7700.0
2006-09-12 12:15:00,66.26,66.35,66.25,66.33,18300.0,45.4185,45.4802,45.4116,45.4665,18300.0
2006-09-12 12:20:00,66.3,66.43,66.3,66.42,17600.0,45.4459,45.535,45.4459,45.5282,17600.0
2006-09-12 12:25:00,66.42,66.59,66.42,66.59,24900.0,45.5282,45.6447,45.5282,45.6447,24900.0
2006-09-12 12:30:00,66.59,66.85,66.59,66.81,59000.0,45.6447,45.8229,45.6447,45.7955,59000.0
2006-09-12 12:35:00,66.81,66.81,66.65,66.73,10600.0,45.7955,45.7955,45.6858,45.7406,10600.0
2006-09-12 12:40:00,66.75,66.84,66.74,66.81,11800.0,45.7544,45.816,45.7475,45.7955,11800.0
2006-09-12 12:45:00,66.81,67.24,66.81,67.24,53900.0,45.7955,46.0902,45.7955,46.0902,53900.0
2006-09-12 12:50:00,67.23,67.5,67.23,67.39,80100.0,46.0834,46.2684,46.0834,46.193,80100.0
2006-09-12 12:55:00,67.35,67.6,67.34,67.44,76500.0,46.1656,46.337,46.1588,46.2273,76500.0
2006-09-12 13:00:00,67.43,67.6,67.39,67.5,157600.0,46.2205,46.337,46.193,46.2684,157600.0
2006-09-12 13:05:00,67.5,67.53,67.36,67.53,90600.0,46.2684,46.289,46.1725,46.289,90600.0
2006-09-12 13:10:00,67.51,67.59,67.44,67.47,36700.0,46.2753,46.3301,46.2273,46.2479,36700.0
2006-09-12 13:15:00,67.51,67.54,67.19,67.19,54400.0,46.2753,46.2959,46.056,46.056,54400.0
2006-09-12 13:20:00,67.19,67.22,66.97,66.98,40500.0,46.056,46.0765,45.9052,45.912,40500.0
2006-09-12 13:25:00,67.01,67.09,66.95,67.07,47000.0,45.9326,45.9874,45.8914,45.9737,47000.0
2006-09-12 13:30:00,67.07,67.13,67.01,67.06,22100.0,45.9737,46.0148,45.9326,45.9668,22100.0
2006-09-12 13:35:00,67.05,67.1,67.0,67.05,7600.0,45.96,45.9943,45.9257,45.96,7600.0
2006-09-12 13:40:00,67.0,67.08,67.0,67.02,28000.0,45.9257,45.9806,45.9257,45.9394,28000.0
2006-09-12 13:45:00,67.04,67.23,67.03,67.13,37700.0,45.9531,46.0834,45.9463,46.0148,37700.0
2006-09-12 13:50:00,67.1,67.13,66.9,66.99,31000.0,45.9943,46.0148,45.8572,45.9189,31000.0
2006-09-12 13:55:00,66.99,67.04,66.91,67.04,20100.0,45.9189,45.9531,45.864,45.9531,20100.0
2006-09-12 14:00:00,67.04,67.13,67.0,67.07,67200.0,45.9531,46.0148,45.9257,45.9737,67200.0
2006-09-12 14:05:00,67.09,67.09,67.0,67.05,30200.0,45.9874,45.9874,45.9257,45.96,30200.0
2006-09-12 14:10:00,67.05,67.14,67.05,67.1,16100.0,45.96,46.0217,45.96,45.9943,16100.0
2006-09-12 14:15:00,67.1,67.25,67.08,67.13,25900.0,45.9943,46.0971,45.9806,46.0148,25900.0
2006-09-12 14:20:00,67.17,67.17,67.06,67.08,7900.0,46.0422,46.0422,45.9668,45.9806,7900.0
2006-09-12 14:25:00,67.09,67.17,67.07,67.17,11400.0,45.9874,46.0422,45.9737,46.0422,11400.0
2006-09-12 14:30:00,67.12,67.25,67.12,67.19,15600.0,46.008,46.0971,46.008,46.056,15600.0
2006-09-12 14:35:00,67.2,67.2,67.11,67.14,18700.0,46.0628,46.0628,46.0011,46.0217,18700.0
2006-09-12 14:40:00,67.13,67.18,67.06,67.06,21000.0,46.0148,46.0491,45.9668,45.9668,21000.0
2006-09-12 14:45:00,67.06,67.14,67.06,67.09,36400.0,45.9668,46.0217,45.9668,45.9874,36400.0
2006-09-12 14:50:00,67.09,67.11,66.98,67.03,19900.0,45.9874,46.0011,45.912,45.9463,19900.0
2006-09-12 14:55:00,67.01,67.03,66.95,67.0,75400.0,45.9326,45.9463,45.8914,45.9257,75400.0
2006-09-12 15:00:00,67.0,67.0,66.93,66.95,24200.0,45.9257,45.9257,45.8777,45.8914,24200.0
2006-09-12 15:05:00,66.92,66.99,66.89,66.91,16100.0,45.8709,45.9189,45.8503,45.864,16100.0
2006-09-12 15:10:00,66.93,67.07,66.88,67.04,34000.0,45.8777,45.9737,45.8435,45.9531,34000.0
2006-09-12 15:15:00,67.04,67.1,66.97,67.02,35100.0,45.9531,45.9943,45.9052,45.9394,35100.0
2006-09-12 15:20:00,67.01,67.05,66.9,66.99,33600.0,45.9326,45.96,45.8572,45.9189,33600.0
2006-09-12 15:25:00,66.99,67.04,66.95,66.97,25900.0,45.9189,45.9531,45.8914,45.9052,25900.0
2006-09-12 15:30:00,66.98,67.05,66.93,66.95,16400.0,45.912,45.96,45.8777,45.8914,16400.0
2006-09-12 15:35:00,66.96,67.05,66.94,67.02,17000.0,45.8983,45.96,45.8846,45.9394,17000.0
2006-09-12 15:40:00,67.02,67.03,66.89,66.89,23000.0,45.9394,45.9463,45.8503,45.8503,23000.0
2006-09-12 15:45:00,66.9,67.08,66.88,67.08,50800.0,45.8572,45.9806,45.8435,45.9806,50800.0
2006-09-12 15:50:00,67.08,67.18,67.07,67.13,71800.0,45.9806,46.0491,45.9737,46.0148,71800.0
2006-09-12 15:55:00,67.15,67.15,67.05,67.08,56900.0,46.0285,46.0285,45.96,45.9806,56900.0
2006-09-13 09:30:00,67.0,67.0,66.74,66.8,63100.0,45.9257,45.9257,45.7475,45.7886,63100.0
2006-09-13 09:35:00,66.8,66.89,66.75,66.89,29400.0,45.7886,45.8503,45.7544,45.8503,29400.0
2006-09-13 09:40:00,66.89,67.24,66.7,67.24,38700.0,45.8503,46.0902,45.7201,46.0902,38700.0
2006-09-13 09:45:00,67.24,67.45,67.13,67.45,32500.0,46.0902,46.2342,46.0148,46.2342,32500.0
2006-09-13 09:50:00,67.45,67.7,67.41,67.45,32800.0,46.2342,46.4055,46.2068,46.2342,32800.0
2006-09-13 09:55:00,67.5,67.62,67.27,67.27,29900.0,46.2684,46.3507,46.1108,46.1108,29900.0
2006-09-13 10:00:00,67.27,67.28,67.04,67.07,26700.0,46.1108,46.1176,45.9531,45.9737,26700.0
2006-09-13 10:05:00,67.06,67.47,67.06,67.34,36400.0,45.9668,46.2479,45.9668,46.1588,36400.0
2006-09-13 10:10:00,67.34,67.75,67.33,67.71,40200.0,46.1588,46.4398,46.1519,46.4124,40200.0
2006-09-13 10:15:00,67.7,67.71,67.55,67.6,35000.0,46.4055,46.4124,46.3027,46.337,35000.0
2006-09-13 10:20:00,67.56,67.74,67.56,67.57,14100.0,46.3096,46.433,46.3096,46.3164,14100.0
2006-09-13 10:25:00,67.54,67.62,67.33,67.4,20500.0,46.2959,46.3507,46.1519,46.1999,20500.0
2006-09-13 10:30:00,67.4,67.45,67.2,67.39,28500.0,46.1999,46.2342,46.0628,46.193,28500.0
2006-09-13 10:35:00,67.35,67.41,67.21,67.36,31000.0,46.1656,46.2068,46.0697,46.1725,31000.0
2006-09-13 10:40:00,67.36,67.37,67.08,67.1,35300.0,46.1725,46.1793,45.9806,45.9943,35300.0
2006-09-13 10:45:00,67.13,67.19,66.94,67.19,46100.0,46.0148,46.056,45.8846,46.056,46100.0
2006-09-13 10:50:00,67.17,67.18,66.99,67.13,31300.0,46.0422,46.0491,45.9189,46.0148,31300.0
2006-09-13 10:55:00,67.1,67.13,66.92,67.09,31400.0,45.9943,46.0148,45.8709,45.9874,31400.0
2006-09-13 11:00:00,67.05,67.09,66.9,66.94,16900.0,45.96,45.9874,45.8572,45.8846,16900.0
2006-09-13 11:05:00,66.95,67.06,66.85,66.87,30300.0,45.8914,45.9668,45.8229,45.8366,30300.0
2006-09-13 11:10:00,66.87,66.98,66.82,66.95,18100.0,45.8366,45.912,45.8023,45.8914,18100.0
2006-09-13 11:15:00,66.95,66.99,66.82,66.92,11300.0,45.8914,45.9189,45.8023,45.8709,11300.0
2006-09-13 11:20:00,66.91,66.96,66.9,66.9,10300.0,45.864,45.8983,45.8572,45.8572,10300.0
2006-09-13 11:25:00,66.9,67.06,66.84,67.01,18800.0,45.8572,45.9668,45.816,45.9326,18800.0
2006-09-13 11:30:00,67.0,67.25,67.0,67.23,22200.0,45.9257,46.0971,45.9257,46.0834,22200.0
2006-09-13 11:35:00,67.25,67.45,67.25,67.45,16800.0,46.0971,46.2342,46.0971,46.2342,16800.0
2006-09-13 11:40:00,67.45,67.45,67.3,67.3,9600.0,46.2342,46.2342,46.1314,46.1314,9600.0
2006-09-13 11:45:00,67.32,67.69,67.32,67.69,26300.0,46.1451,46.3987,46.1451,46.3987,26300.0
2006-09-13 11:50:00,67.69,67.77,67.67,67.76,21500.0,46.3987,46.4535,46.385,46.4467,21500.0
2006-09-13 11:55:00,67.76,67.77,67.68,67.73,15000.0,46.4467,46.4535,46.3918,46.4261,15000.0
2006-09-13 12:00:00,67.76,67.76,67.59,67.6,15900.0,46.4467,46.4467,46.3301,46.337,15900.0
2006-09-13 12:05:00,67.6,67.78,67.6,67.78,13500.0,46.337,46.4604,46.337,46.4604,13500.0
2006-09-13 12:10:00,67.77,67.95,67.77,67.92,17900.0,46.4535,46.5769,46.4535,46.5563,17900.0
2006-09-13 12:15:00,67.94,67.97,67.91,67.93,16300.0,46.57,46.5906,46.5495,46.5632,16300.0
2006-09-13 12:20:00,67.93,67.94,67.72,67.77,13200.0,46.5632,46.57,46.4192,46.4535,13200.0
2006-09-13 12:25:00,67.77,67.86,67.75,67.79,10200.0,46.4535,46.5152,46.4398,46.4672,10200.0
2006-09-13 12:30:00,67.76,67.84,67.76,67.8,4300.0,46.4467,46.5015,46.4467,46.4741,4300.0
2006-09-13 12:35:00,67.81,67.85,67.78,67.78,7000.0,46.4809,46.5084,46.4604,46.4604,7000.0
2006-09-13 12:40:00,67.76,67.78,67.65,67.78,12100.0,46.4467,46.4604,46.3713,46.4604,12100.0
2006-09-13 12:45:00,67.74,67.75,67.65,67.65,4800.0,46.433,46.4398,46.3713,46.3713,4800.0
2006-09-13 12:50:00,67.61,67.62,67.56,67.57,11600.0,46.3438,46.3507,46.3096,46.3164,11600.0
2006-09-13 12:55:00,67.6,67.61,67.57,67.59,3500.0,46.337,46.3438,46.3164,46.3301,3500.0
2006-09-13 13:00:00,67.6,67.7,67.6,67.65,11500.0,46.337,46.4055,46.337,46.3713,11500.0
2006-09-13 13:05:00,67.67,67.71,67.64,67.68,12000.0,46.385,46.4124,46.3644,46.3918,12000.0
2006-09-13 13:10:00,67.67,67.69,67.66,67.67,14000.0,46.385,46.3987,46.3781,46.385,14000.0
2006-09-13 13:15:00,67.67,67.7,67.66,67.7,12000.0,46.385,46.4055,46.3781,46.4055,12000.0
2006-09-13 13:20:00,67.68,67.69,67.58,67.59,29800.0,46.3918,46.3987,46.3233,46.3301,29800.0
2006-09-13 13:25:00,67.61,67.63,67.33,67.36,17300.0,46.3438,46.3576,46.1519,46.1725,17300.0
2006-09-13 13:30:00,67.35,67.48,67.33,67.44,7100.0,46.1656,46.2547,46.1519,46.2273,7100.0
2006-09-13 13:35:00,67.47,67.63,67.45,67.57,12700.0,46.2479,46.3576,46.2342,46.3164,12700.0
2006-09-13 13:40:00,67.59,67.66,67.57,67.59,12900.0,46.3301,46.3781,46.3164,46.3301,12900.0
2006-09-13 13:45:00,67.59,67.61,67.57,67.61,1800.0,46.3301,46.3438,46.3164,46.3438,1800.0
2006-09-13 13:50:00,67.61,67.65,67.61,67.65,4400.0,46.3438,46.3713,46.3438,46.3713,4400.0
2006-09-13 13:55:00,67.65,67.66,67.56,67.66,15200.0,46.3713,46.3781,46.3096,46.3781,15200.0
2006-09-13 14:00:00,67.6,67.72,67.58,67.72,7400.0,46.337,46.4192,46.3233,46.4192,7400.0
2006-09-13 14:05:00,67.7,67.71,67.59,67.65,7000.0,46.4055,46.4124,46.3301,46.3713,7000.0
2006-09-13 14:10:00,67.63,67.7,67.63,67.7,4700.0,46.3576,46.4055,46.3576,46.4055,4700.0
2006-09-13 14:15:00,67.69,67.71,67.64,67.68,10900.0,46.3987,46.4124,46.3644,46.3918,10900.0
2006-09-13 14:20:00,67.68,67.75,67.65,67.73,10400.0,46.3918,46.4398,46.3713,46.4261,10400.0
2006-09-13 14:25:00,67.73,67.75,67.71,67.73,7400.0,46.4261,46.4398,46.4124,46.4261,7400.0
2006-09-13 14:30:00,67.74,67.81,67.72,67.76,16000.0,46.433,46.4809,46.4192,46.4467,16000.0
2006-09-13 14:35:00,67.76,67.76,67.65,67.65,23600.0,46.4467,46.4467,46.3713,46.3713,23600.0
2006-09-13 14:40:00,67.64,67.78,67.62,67.78,9000.0,46.3644,46.4604,46.3507,46.4604,9000.0
2006-09-13 14:45:00,67.79,67.9,67.79,67.85,11500.0,46.4672,46.5426,46.4672,46.5084,11500.0
2006-09-13 14:50:00,67.82,67.85,67.75,67.78,8500.0,46.4878,46.5084,46.4398,46.4604,8500.0
2006-09-13 14:55:00,67.85,67.99,67.8,67.94,24600.0,46.5084,46.6043,46.4741,46.57,24600.0
2006-09-13 15:00:00,67.94,67.95,67.73,67.77,20500.0,46.57,46.5769,46.4261,46.4535,20500.0
2006-09-13 15:05:00,67.73,67.95,67.73,67.78,33000.0,46.4261,46.5769,46.4261,46.4604,33000.0
2006-09-13 15:10:00,67.8,67.81,67.73,67.76,13000.0,46.4741,46.4809,46.4261,46.4467,13000.0
2006-09-13 15:15:00,67.75,67.75,67.65,67.72,17200.0,46.4398,46.4398,46.3713,46.4192,17200.0
2006-09-13 15:20:00,67.73,67.77,67.7,67.7,11700.0,46.4261,46.4535,46.4055,46.4055,11700.0
2006-09-13 15:25:00,67.7,67.72,67.57,67.67,15100.0,46.4055,46.4192,46.3164,46.385,15100.0
2006-09-13 15:30:00,67.65,67.78,67.65,67.75,7100.0,46.3713,46.4604,46.3713,46.4398,7100.0
2006-09-13 15:35:00,67.76,67.78,67.72,67.73,10800.0,46.4467,46.4604,46.4192,46.4261,10800.0
2006-09-13 15:40:00,67.73,67.83,67.73,67.82,39700.0,46.4261,46.4946,46.4261,46.4878,39700.0
2006-09-13 15:45:00,67.82,68.0,67.82,67.99,60600.0,46.4878,46.6112,46.4878,46.6043,60600.0
2006-09-13 15:50:00,68.0,68.0,67.86,67.95,65800.0,46.6112,46.6112,46.5152,46.5769,65800.0
2006-09-13 15:55:00,67.95,68.0,67.9,67.94,39600.0,46.5769,46.6112,46.5426,46.57,39600.0
2006-09-14 09:30:00,67.76,67.77,67.42,67.43,18900.0,46.4467,46.4535,46.2136,46.2205,18900.0
2006-09-14 09:35:00,67.43,68.25,67.31,67.63,20300.0,46.2205,46.7825,46.1382,46.3576,20300.0
2006-09-14 09:40:00,67.66,67.66,67.39,67.48,12000.0,46.3781,46.3781,46.193,46.2547,12000.0
2006-09-14 09:45:00,67.48,67.49,67.34,67.45,33100.0,46.2547,46.2616,46.1588,46.2342,33100.0
2006-09-14 09:50:00,67.49,67.58,67.4,67.57,9000.0,46.2616,46.3233,46.1999,46.3164,9000.0
2006-09-14 09:55:00,67.55,67.62,67.37,67.37,14500.0,46.3027,46.3507,46.1793,46.1793,14500.0
2006-09-14 10:00:00,67.35,67.5,67.35,67.48,28000.0,46.1656,46.2684,46.1656,46.2547,28000.0
2006-09-14 10:05:00,67.42,67.5,67.4,67.41,28900.0,46.2136,46.2684,46.1999,46.2068,28900.0
2006-09-14 10:10:00,67.44,67.46,67.24,67.24,19100.0,46.2273,46.241,46.0902,46.0902,19100.0
2006-09-14 10:15:00,67.19,67.3,67.01,67.25,34000.0,46.056,46.1314,45.9326,46.0971,34000.0
2006-09-14 10:20:00,67.25,67.35,67.25,67.3,13800.0,46.0971,46.1656,46.0971,46.1314,13800.0
2006-09-14 10:25:00,67.3,67.34,67.19,67.25,21800.0,46.1314,46.1588,46.056,46.0971,21800.0
2006-09-14 10:30:00,67.25,67.55,67.25,67.41,16500.0,46.0971,46.3027,46.0971,46.2068,16500.0
2006-09-14 10:35:00,67.41,67.42,67.27,67.34,12600.0,46.2068,46.2136,46.1108,46.1588,12600.0
2006-09-14 10:40:00,67.32,67.41,67.32,67.39,11800.0,46.1451,46.2068,46.1451,46.193,11800.0
2006-09-14 10:45:00,67.38,67.38,67.32,67.34,4700.0,46.1862,46.1862,46.1451,46.1588,4700.0
2006-09-14 10:50:00,67.29,67.45,67.21,67.37,24200.0,46.1245,46.2342,46.0697,46.1793,24200.0
2006-09-14 10:55:00,67.37,67.46,67.32,67.46,5200.0,46.1793,46.241,46.1451,46.241,5200.0
2006-09-14 11:00:00,67.46,67.52,67.31,67.31,14500.0,46.241,46.2822,46.1382,46.1382,14500.0
2006-09-14 11:05:00,67.36,67.37,67.21,67.3,23600.0,46.1725,46.1793,46.0697,46.1314,23600.0
2006-09-14 11:10:00,67.31,67.46,67.31,67.44,6100.0,46.1382,46.241,46.1382,46.2273,6100.0
2006-09-14 11:15:00,67.49,67.62,67.49,67.62,12400.0,46.2616,46.3507,46.2616,46.3507,12400.0
2006-09-14 11:20:00,67.62,67.66,67.53,67.61,14900.0,46.3507,46.3781,46.289,46.3438,14900.0
2006-09-14 11:25:00,67.61,67.87,67.61,67.79,23000.0,46.3438,46.5221,46.3438,46.4672,23000.0
2006-09-14 11:30:00,67.84,67.85,67.53,67.53,13700.0,46.5015,46.5084,46.289,46.289,13700.0
2006-09-14 11:35:00,67.54,67.56,67.43,67.51,8100.0,46.2959,46.3096,46.2205,46.2753,8100.0
2006-09-14 11:40:00,67.52,67.56,67.49,67.49,2900.0,46.2822,46.3096,46.2616,46.2616,2900.0
2006-09-14 11:45:00,67.49,67.55,67.41,67.45,14400.0,46.2616,46.3027,46.2068,46.2342,14400.0
2006-09-14 11:50:00,67.45,67.62,67.45,67.54,44200.0,46.2342,46.3507,46.2342,46.2959,44200.0
2006-09-14 11:55:00,67.53,67.55,67.4,67.45,32100.0,46.289,46.3027,46.1999,46.2342,32100.0
2006-09-14 12:00:00,67.45,67.72,67.45,67.58,50000.0,46.2342,46.4192,46.2342,46.3233,50000.0
2006-09-14 12:05:00,67.63,67.63,67.49,67.49,11500.0,46.3576,46.3576,46.2616,46.2616,11500.0
2006-09-14 12:10:00,67.53,67.6,67.5,67.52,25100.0,46.289,46.337,46.2684,46.2822,25100.0
2006-09-14 12:15:00,67.5,67.52,67.37,67.4,7200.0,46.2684,46.2822,46.1793,46.1999,7200.0
2006-09-14 12:20:00,67.42,67.47,67.25,67.27,16600.0,46.2136,46.2479,46.0971,46.1108,16600.0
2006-09-14 12:25:00,67.25,67.34,67.25,67.32,9700.0,46.0971,46.1588,46.0971,46.1451,9700.0
2006-09-14 12:30:00,67.33,67.35,67.28,67.3,4000.0,46.1519,46.1656,46.1176,46.1314,4000.0
2006-09-14 12:35:00,67.3,67.32,67.21,67.32,8000.0,46.1314,46.1451,46.0697,46.1451,8000.0
2006-09-14 12:40:00,67.32,67.42,67.24,67.39,34000.0,46.1451,46.2136,46.0902,46.193,34000.0
2006-09-14 12:45:00,67.37,67.42,67.31,67.42,9900.0,46.1793,46.2136,46.1382,46.2136,9900.0
2006-09-14 12:50:00,67.41,67.5,67.36,67.37,23800.0,46.2068,46.2684,46.1725,46.1793,23800.0
2006-09-14 12:55:00,67.38,67.47,67.36,67.41,8500.0,46.1862,46.2479,46.1725,46.2068,8500.0
2006-09-14 13:00:00,67.39,67.39,67.26,67.26,14700.0,46.193,46.193,46.1039,46.1039,14700.0
2006-09-14 13:05:00,67.28,67.28,67.26,67.27,6100.0,46.1176,46.1176,46.1039,46.1108,6100.0
2006-09-14 13:10:00,67.28,67.38,67.27,67.38,10200.0,46.1176,46.1862,46.1108,46.1862,10200.0
2006-09-14 13:15:00,67.38,67.38,67.32,67.33,4300.0,46.1862,46.1862,46.1451,46.1519,4300.0
2006-09-14 13:20:00,67.33,67.36,67.3,67.36,5500.0,46.1519,46.1725,46.1314,46.1725,5500.0
2006-09-14 13:25:00,67.36,67.41,67.35,67.4,7500.0,46.1725,46.2068,46.1656,46.1999,7500.0
2006-09-14 13:30:00,67.4,67.47,67.39,67.43,18300.0,46.1999,46.2479,46.193,46.2205,18300.0
2006-09-14 13:35:00,67.43,67.48,67.38,67.39,24800.0,46.2205,46.2547,46.1862,46.193,24800.0
2006-09-14 13:40:00,67.39,67.42,67.33,67.33,12400.0,46.193,46.2136,46.1519,46.1519,12400.0
2006-09-14 13:45:00,67.37,67.46,67.37,67.43,7400.0,46.1793,46.241,46.1793,46.2205,7400.0
2006-09-14 13:50:00,67.44,67.54,67.41,67.51,10400.0,46.2273,46.2959,46.2068,46.2753,10400.0
2006-09-14 13:55:00,67.51,67.56,67.46,67.47,28900.0,46.2753,46.3096,46.241,46.2479,28900.0
2006-09-14 14:00:00,67.47,67.48,67.41,67.45,7200.0,46.2479,46.2547,46.2068,46.2342,7200.0
2006-09-14 14:05:00,67.47,67.57,67.46,67.5,6100.0,46.2479,46.3164,46.241,46.2684,6100.0
2006-09-14 14:10:00,67.5,67.62,67.5,67.59,9000.0,46.2684,46.3507,46.2684,46.3301,9000.0
2006-09-14 14:15:00,67.6,67.6,67.5,67.5,12500.0,46.337,46.337,46.2684,46.2684,12500.0
2006-09-14 14:20:00,67.5,67.55,67.5,67.55,4500.0,46.2684,46.3027,46.2684,46.3027,4500.0
2006-09-14 14:25:00,67.52,67.58,67.51,67.57,9700.0,46.2822,46.3233,46.2753,46.3164,9700.0
2006-09-14 14:30:00,67.57,67.65,67.51,67.59,14700.0,46.3164,46.3713,46.2753,46.3301,14700.0
2006-09-14 14:35:00,67.6,67.6,67.5,67.58,14900.0,46.337,46.337,46.2684,46.3233,14900.0
2006-09-14 14:40:00,67.52,67.53,67.48,67.51,25800.0,46.2822,46.289,46.2547,46.2753,25800.0
2006-09-14 14:45:00,67.49,67.52,67.44,67.5,8900.0,46.2616,46.2822,46.2273,46.2684,8900.0
2006-09-14 14:50:00,67.5,67.6,67.48,67.54,36600.0,46.2684,46.337,46.2547,46.2959,36600.0
2006-09-14 14:55:00,67.53,67.54,67.45,67.45,10800.0,46.289,46.2959,46.2342,46.2342,10800.0
2006-09-14 15:00:00,67.46,67.51,67.41,67.41,8900.0,46.241,46.2753,46.2068,46.2068,8900.0
2006-09-14 15:05:00,67.41,67.47,67.4,67.42,9900.0,46.2068,46.2479,46.1999,46.2136,9900.0
2006-09-14 15:10:00,67.42,67.47,67.39,67.43,12700.0,46.2136,46.2479,46.193,46.2205,12700.0
2006-09-14 15:15:00,67.43,67.57,67.4,67.53,5800.0,46.2205,46.3164,46.1999,46.289,5800.0
2006-09-14 15:20:00,67.53,67.58,67.39,67.39,16300.0,46.289,46.3233,46.193,46.193,16300.0
2006-09-14 15:25:00,67.38,67.55,67.35,67.49,16100.0,46.1862,46.3027,46.1656,46.2616,16100.0
2006-09-14 15:30:00,67.47,67.47,67.4,67.45,14700.0,46.2479,46.2479,46.1999,46.2342,14700.0
2006-09-14 15:35:00,67.45,67.52,67.41,67.46,23100.0,46.2342,46.2822,46.2068,46.241,23100.0
2006-09-14 15:40:00,67.45,67.51,67.45,67.49,12500.0,46.2342,46.2753,46.2342,46.2616,12500.0
2006-09-14 15:45:00,67.5,67.54,67.46,67.51,15400.0,46.2684,46.2959,46.241,46.2753,15400.0
2006-09-14 15:50:00,67.47,67.52,67.44,67.47,28900.0,46.2479,46.2822,46.2273,46.2479,28900.0
2006-09-14 15:55:00,67.46,67.5,67.44,67.46,35100.0,46.241,46.2684,46.2273,46.241,35100.0
2006-09-15 09:30:00,68.25,68.33,68.07,68.33,261000.0,46.7825,46.8374,46.6592,46.8374,261000.0
2006-09-15 09:35:00,68.3,68.45,68.1,68.11,30600.0,46.8168,46.9196,46.6797,46.6866,30600.0
2006-09-15 09:40:00,68.09,68.2,67.75,67.8,22000.0,46.6729,46.7483,46.4398,46.4741,22000.0
2006-09-15 09:45:00,67.72,67.72,67.41,67.5,36700.0,46.4192,46.4192,46.2068,46.2684,36700.0
2006-09-15 09:50:00,67.5,67.65,67.21,67.24,23800.0,46.2684,46.3713,46.0697,46.0902,23800.0
2006-09-15 09:55:00,67.25,67.47,66.91,67.47,42100.0,46.0971,46.2479,45.864,46.2479,42100.0
2006-09-15 10:00:00,67.52,67.59,67.52,67.52,8700.0,46.2822,46.3301,46.2822,46.2822,8700.0
2006-09-15 10:05:00,67.52,67.69,67.52,67.61,32600.0,46.2822,46.3987,46.2822,46.3438,32600.0
2006-09-15 10:10:00,67.64,67.92,67.64,67.9,26600.0,46.3644,46.5563,46.3644,46.5426,26600.0
2006-09-15 10:15:00,67.92,68.49,67.92,68.33,79200.0,46.5563,46.9471,46.5563,46.8374,79200.0
2006-09-15 10:20:00,68.33,68.33,68.1,68.23,19400.0,46.8374,46.8374,46.6797,46.7688,19400.0
2006-09-15 10:25:00,68.18,68.24,68.02,68.02,27300.0,46.7346,46.7757,46.6249,46.6249,27300.0
2006-09-15 10:30:00,68.03,68.12,67.65,67.75,51100.0,46.6317,46.6934,46.3713,46.4398,51100.0
2006-09-15 10:35:00,67.76,67.86,67.69,67.86,27000.0,46.4467,46.5152,46.3987,46.5152,27000.0
2006-09-15 10:40:00,67.89,67.93,67.73,67.93,27200.0,46.5358,46.5632,46.4261,46.5632,27200.0
2006-09-15 10:45:00,67.9,67.97,67.88,67.89,11500.0,46.5426,46.5906,46.5289,46.5358,11500.0
2006-09-15 10:50:00,67.9,67.91,67.71,67.75,33900.0,46.5426,46.5495,46.4124,46.4398,33900.0
2006-09-15 10:55:00,67.7,67.87,67.67,67.79,29200.0,46.4055,46.5221,46.385,46.4672,29200.0
2006-09-15 11:00:00,67.78,67.93,67.78,67.93,47300.0,46.4604,46.5632,46.4604,46.5632,47300.0
2006-09-15 11:05:00,67.91,68.02,67.84,67.91,20900.0,46.5495,46.6249,46.5015,46.5495,20900.0
2006-09-15 11:10:00,67.87,67.96,67.83,67.9,19200.0,46.5221,46.5838,46.4946,46.5426,19200.0
2006-09-15 11:15:00,67.9,67.99,67.82,67.85,38900.0,46.5426,46.6043,46.4878,46.5084,38900.0
2006-09-15 11:20:00,67.89,67.89,67.7,67.83,17400.0,46.5358,46.5358,46.4055,46.4946,17400.0
2006-09-15 11:25:00,67.83,68.0,67.81,67.98,16800.0,46.4946,46.6112,46.4809,46.5975,16800.0
2006-09-15 11:30:00,67.95,68.08,67.95,68.03,18200.0,46.5769,46.666,46.5769,46.6317,18200.0
2006-09-15 11:35:00,68.03,68.26,68.0,68.26,22100.0,46.6317,46.7894,46.6112,46.7894,22100.0
2006-09-15 11:40:00,68.25,68.27,68.07,68.07,20700.0,46.7825,46.7962,46.6592,46.6592,20700.0
2006-09-15 11:45:00,68.07,68.27,68.07,68.21,15900.0,46.6592,46.7962,46.6592,46.7551,15900.0
2006-09-15 11:50:00,68.16,68.16,68.02,68.13,10700.0,46.7208,46.7208,46.6249,46.7003,10700.0
2006-09-15 11:55:00,68.11,68.17,68.07,68.08,9500.0,46.6866,46.7277,46.6592,46.666,9500.0
2006-09-15 12:00:00,68.1,68.15,68.07,68.11,27600.0,46.6797,46.714,46.6592,46.6866,27600.0
2006-09-15 12:05:00,68.1,68.15,68.07,68.13,12700.0,46.6797,46.714,46.6592,46.7003,12700.0
2006-09-15 12:10:00,68.13,68.23,68.1,68.14,22700.0,46.7003,46.7688,46.6797,46.7071,22700.0
2006-09-15 12:15:00,68.19,68.3,68.15,68.23,27800.0,46.7414,46.8168,46.714,46.7688,27800.0
2006-09-15 12:20:00,68.21,68.22,68.14,68.18,8900.0,46.7551,46.762,46.7071,46.7346,8900.0
2006-09-15 12:25:00,68.17,68.17,68.13,68.13,5200.0,46.7277,46.7277,46.7003,46.7003,5200.0
2006-09-15 12:30:00,68.13,68.19,68.12,68.14,42500.0,46.7003,46.7414,46.6934,46.7071,42500.0
2006-09-15 12:35:00,68.15,68.15,68.05,68.09,18200.0,46.714,46.714,46.6454,46.6729,18200.0
2006-09-15 12:40:00,68.09,68.14,68.03,68.11,32000.0,46.6729,46.7071,46.6317,46.6866,32000.0
2006-09-15 12:45:00,68.14,68.14,67.99,67.99,177100.0,46.7071,46.7071,46.6043,46.6043,177100.0
2006-09-15 12:50:00,67.99,68.06,67.95,68.03,26400.0,46.6043,46.6523,46.5769,46.6317,26400.0
2006-09-15 12:55:00,68.03,68.03,67.92,67.94,37100.0,46.6317,46.6317,46.5563,46.57,37100.0
2006-09-15 13:00:00,67.95,67.95,67.86,67.89,36300.0,46.5769,46.5769,46.5152,46.5358,36300.0
2006-09-15 13:05:00,67.9,68.01,67.88,68.01,9200.0,46.5426,46.618,46.5289,46.618,9200.0
2006-09-15 13:10:00,68.04,68.14,68.03,68.06,13800.0,46.6386,46.7071,46.6317,46.6523,13800.0
2006-09-15 13:15:00,68.06,68.17,68.05,68.17,16600.0,46.6523,46.7277,46.6454,46.7277,16600.0
2006-09-15 13:20:00,68.16,68.2,68.1,68.1,11600.0,46.7208,46.7483,46.6797,46.6797,11600.0
2006-09-15 13:25:00,68.12,68.12,68.01,68.01,3900.0,46.6934,46.6934,46.618,46.618,3900.0
2006-09-15 13:30:00,68.02,68.05,68.01,68.03,5100.0,46.6249,46.6454,46.618,46.6317,5100.0
2006-09-15 13:35:00,68.03,68.19,68.03,68.19,8000.0,46.6317,46.7414,46.6317,46.7414,8000.0
2006-09-15 13:40:00,68.19,68.24,68.17,68.19,8700.0,46.7414,46.7757,46.7277,46.7414,8700.0
2006-09-15 13:45:00,68.2,68.2,68.16,68.17,6500.0,46.7483,46.7483,46.7208,46.7277,6500.0
2006-09-15 13:50:00,68.15,68.19,68.1,68.11,11000.0,46.714,46.7414,46.6797,46.6866,11000.0
2006-09-15 13:55:00,68.11,68.11,67.97,68.07,17300.0,46.6866,46.6866,46.5906,46.6592,17300.0
2006-09-15 14:00:00,68.06,68.06,68.02,68.03,6600.0,46.6523,46.6523,46.6249,46.6317,6600.0
2006-09-15 14:05:00,68.04,68.07,68.01,68.03,6400.0,46.6386,46.6592,46.618,46.6317,6400.0
2006-09-15 14:10:00,68.03,68.21,68.03,68.14,7600.0,46.6317,46.7551,46.6317,46.7071,7600.0
2006-09-15 14:15:00,68.14,68.14,68.02,68.03,4400.0,46.7071,46.7071,46.6249,46.6317,4400.0
2006-09-15 14:20:00,68.04,68.11,68.01,68.1,11400.0,46.6386,46.6866,46.618,46.6797,11400.0
2006-09-15 14:25:00,68.11,68.12,68.08,68.09,2400.0,46.6866,46.6934,46.666,46.6729,2400.0
2006-09-15 14:30:00,68.11,68.18,68.08,68.17,5500.0,46.6866,46.7346,46.666,46.7277,5500.0
2006-09-15 14:35:00,68.18,68.25,68.17,68.23,14200.0,46.7346,46.7825,46.7277,46.7688,14200.0
2006-09-15 14:40:00,68.23,68.24,68.17,68.18,5400.0,46.7688,46.7757,46.7277,46.7346,5400.0
2006-09-15 14:45:00,68.18,68.18,68.06,68.07,8300.0,46.7346,46.7346,46.6523,46.6592,8300.0
2006-09-15 14:50:00,68.08,68.15,68.0,68.01,11700.0,46.666,46.714,46.6112,46.618,11700.0
2006-09-15 14:55:00,68.01,68.12,68.0,68.12,29700.0,46.618,46.6934,46.6112,46.6934,29700.0
2006-09-15 15:00:00,68.11,68.14,68.05,68.08,7200.0,46.6866,46.7071,46.6454,46.666,7200.0
2006-09-15 15:05:00,68.06,68.1,68.04,68.06,13800.0,46.6523,46.6797,46.6386,46.6523,13800.0
2006-09-15 15:10:00,68.06,68.11,68.02,68.04,15000.0,46.6523,46.6866,46.6249,46.6386,15000.0
2006-09-15 15:15:00,68.05,68.06,68.0,68.01,14700.0,46.6454,46.6523,46.6112,46.618,14700.0
2006-09-15 15:20:00,68.01,68.04,67.96,67.98,60500.0,46.618,46.6386,46.5838,46.5975,60500.0
2006-09-15 15:25:00,67.94,67.96,67.81,67.9,48400.0,46.57,46.5838,46.4809,46.5426,48400.0
2006-09-15 15:30:00,67.91,67.96,67.88,67.88,45700.0,46.5495,46.5838,46.5289,46.5289,45700.0
2006-09-15 15:35:00,67.86,67.86,67.7,67.8,54000.0,46.5152,46.5152,46.4055,46.4741,54000.0
2006-09-15 15:40:00,67.79,67.91,67.74,67.88,39700.0,46.4672,46.5495,46.433,46.5289,39700.0
2006-09-15 15:45:00,67.88,67.96,67.8,67.81,39400.0,46.5289,46.5838,46.4741,46.4809,39400.0
2006-09-15 15:50:00,67.81,68.03,67.81,68.03,43300.0,46.4809,46.6317,46.4809,46.6317,43300.0
2006-09-15 15:55:00,68.03,68.04,67.97,68.03,48400.0,46.6317,46.6386,46.5906,46.6317,48400.0
2006-09-18 09:30:00,67.85,67.85,67.57,67.58,26600.0,46.5084,46.5084,46.3164,46.3233,26600.0
2006-09-18 09:35:00,67.54,67.82,67.5,67.82,17000.0,46.2959,46.4878,46.2684,46.4878,17000.0
2006-09-18 09:40:00,67.84,67.9,67.69,67.75,11700.0,46.5015,46.5426,46.3987,46.4398,11700.0
2006-09-18 09:45:00,67.77,67.78,67.59,67.72,21800.0,46.4535,46.4604,46.3301,46.4192,21800.0
2006-09-18 09:50:00,67.75,67.86,67.66,67.77,11700.0,46.4398,46.5152,46.3781,46.4535,11700.0
2006-09-18 09:55:00,67.76,67.77,67.7,67.7,7200.0,46.4467,46.4535,46.4055,46.4055,7200.0
2006-09-18 10:00:00,67.69,67.69,67.5,67.55,29400.0,46.3987,46.3987,46.2684,46.3027,29400.0
2006-09-18 10:05:00,67.54,67.64,67.52,67.63,12700.0,46.2959,46.3644,46.2822,46.3576,12700.0
2006-09-18 10:10:00,67.62,67.66,67.38,67.52,59200.0,46.3507,46.3781,46.1862,46.2822,59200.0
2006-09-18 10:15:00,67.52,67.78,67.49,67.75,27500.0,46.2822,46.4604,46.2616,46.4398,27500.0
2006-09-18 10:20:00,67.73,67.75,67.64,67.75,6800.0,46.4261,46.4398,46.3644,46.4398,6800.0
2006-09-18 10:25:00,67.74,67.77,67.65,67.71,8700.0,46.433,46.4535,46.3713,46.4124,8700.0
2006-09-18 10:30:00,67.68,67.8,67.68,67.77,6900.0,46.3918,46.4741,46.3918,46.4535,6900.0
2006-09-18 10:35:00,67.78,67.8,67.68,67.8,13900.0,46.4604,46.4741,46.3918,46.4741,13900.0
2006-09-18 10:40:00,67.84,67.86,67.78,67.85,12200.0,46.5015,46.5152,46.4604,46.5084,12200.0
2006-09-18 10:45:00,67.85,68.18,67.85,67.96,20100.0,46.5084,46.7346,46.5084,46.5838,20100.0
2006-09-18 10:50:00,67.93,68.1,67.85,68.1,12200.0,46.5632,46.6797,46.5084,46.6797,12200.0
2006-09-18 10:55:00,68.11,68.28,68.06,68.22,29900.0,46.6866,46.8031,46.6523,46.762,29900.0
2006-09-18 11:00:00,68.22,68.37,68.15,68.37,10100.0,46.762,46.8648,46.714,46.8648,10100.0
2006-09-18 11:05:00,68.35,68.35,68.26,68.31,6700.0,46.8511,46.8511,46.7894,46.8237,6700.0
2006-09-18 11:10:00,68.3,68.38,68.1,68.11,9700.0,46.8168,46.8716,46.6797,46.6866,9700.0
2006-09-18 11:15:00,68.11,68.17,68.07,68.17,3300.0,46.6866,46.7277,46.6592,46.7277,3300.0
2006-09-18 11:20:00,68.17,68.18,68.01,68.04,10900.0,46.7277,46.7346,46.618,46.6386,10900.0
2006-09-18 11:25:00,68.05,68.08,67.9,68.04,10200.0,46.6454,46.666,46.5426,46.6386,10200.0
2006-09-18 11:30:00,68.08,68.25,68.08,68.2,4300.0,46.666,46.7825,46.666,46.7483,4300.0
2006-09-18 11:35:00,68.2,68.32,68.19,68.29,9300.0,46.7483,46.8305,46.7414,46.81,9300.0
2006-09-18 11:40:00,68.29,68.31,68.28,68.3,3700.0,46.81,46.8237,46.8031,46.8168,3700.0
2006-09-18 11:45:00,68.3,68.51,68.3,68.44,19600.0,46.8168,46.9608,46.8168,46.9128,19600.0
2006-09-18 11:50:00,68.45,68.51,68.45,68.49,5400.0,46.9196,46.9608,46.9196,46.9471,5400.0
2006-09-18 11:55:00,68.47,68.47,68.35,68.35,4600.0,46.9333,46.9333,46.8511,46.8511,4600.0
2006-09-18 12:00:00,68.33,68.33,68.16,68.16,10000.0,46.8374,46.8374,46.7208,46.7208,10000.0
2006-09-18 12:05:00,68.2,68.22,68.18,68.2,2400.0,46.7483,46.762,46.7346,46.7483,2400.0
2006-09-18 12:10:00,68.2,68.2,67.97,67.97,11800.0,46.7483,46.7483,46.5906,46.5906,11800.0
2006-09-18 12:15:00,67.99,68.0,67.85,67.92,8600.0,46.6043,46.6112,46.5084,46.5563,8600.0
2006-09-18 12:20:00,67.91,67.94,67.87,67.87,10800.0,46.5495,46.57,46.5221,46.5221,10800.0
2006-09-18 12:25:00,67.86,67.88,67.85,67.86,8500.0,46.5152,46.5289,46.5084,46.5152,8500.0
2006-09-18 12:30:00,67.86,67.94,67.86,67.9,8400.0,46.5152,46.57,46.5152,46.5426,8400.0
2006-09-18 12:35:00,67.91,67.94,67.81,67.83,11000.0,46.5495,46.57,46.4809,46.4946,11000.0
2006-09-18 12:40:00,67.83,67.86,67.82,67.84,10200.0,46.4946,46.5152,46.4878,46.5015,10200.0
2006-09-18 12:45:00,67.84,67.9,67.84,67.85,35000.0,46.5015,46.5426,46.5015,46.5084,35000.0
2006-09-18 12:50:00,67.86,67.98,67.86,67.97,7100.0,46.5152,46.5975,46.5152,46.5906,7100.0
2006-09-18 12:55:00,67.98,68.22,67.98,68.14,6700.0,46.5975,46.762,46.5975,46.7071,6700.0
2006-09-18 13:00:00,68.15,68.15,68.08,68.09,4200.0,46.714,46.714,46.666,46.6729,4200.0
2006-09-18 13:05:00,68.08,68.11,68.07,68.07,5100.0,46.666,46.6866,46.6592,46.6592,5100.0
2006-09-18 13:10:00,68.08,68.1,68.02,68.05,6400.0,46.666,46.6797,46.6249,46.6454,6400.0
2006-09-18 13:15:00,68.1,68.21,68.1,68.19,2500.0,46.6797,46.7551,46.6797,46.7414,2500.0
2006-09-18 13:20:00,68.22,68.25,68.19,68.25,2000.0,46.762,46.7825,46.7414,46.7825,2000.0
2006-09-18 13:25:00,68.27,68.47,68.27,68.31,19500.0,46.7962,46.9333,46.7962,46.8237,19500.0
2006-09-18 13:30:00,68.3,68.35,68.18,68.23,13600.0,46.8168,46.8511,46.7346,46.7688,13600.0
2006-09-18 13:35:00,68.29,68.32,68.27,68.27,7700.0,46.81,46.8305,46.7962,46.7962,7700.0
2006-09-18 13:40:00,68.27,68.27,68.03,68.04,7900.0,46.7962,46.7962,46.6317,46.6386,7900.0
2006-09-18 13:45:00,68.03,68.11,67.93,68.11,14600.0,46.6317,46.6866,46.5632,46.6866,14600.0
2006-09-18 13:50:00,68.11,68.15,67.99,68.01,15900.0,46.6866,46.714,46.6043,46.618,15900.0
2006-09-18 13:55:00,67.99,67.99,67.88,67.92,12900.0,46.6043,46.6043,46.5289,46.5563,12900.0
2006-09-18 14:00:00,67.9,67.91,67.7,67.91,21000.0,46.5426,46.5495,46.4055,46.5495,21000.0
2006-09-18 14:05:00,67.91,67.95,67.87,67.87,16600.0,46.5495,46.5769,46.5221,46.5221,16600.0
2006-09-18 14:10:00,67.9,68.13,67.89,68.13,8700.0,46.5426,46.7003,46.5358,46.7003,8700.0
2006-09-18 14:15:00,68.1,68.14,68.02,68.02,2400.0,46.6797,46.7071,46.6249,46.6249,2400.0
2006-09-18 14:20:00,68.04,68.05,68.02,68.04,2000.0,46.6386,46.6454,46.6249,46.6386,2000.0
2006-09-18 14:25:00,68.01,68.03,67.86,68.03,6900.0,46.618,46.6317,46.5152,46.6317,6900.0
2006-09-18 14:30:00,67.99,67.99,67.89,67.93,16000.0,46.6043,46.6043,46.5358,46.5632,16000.0
2006-09-18 14:35:00,67.91,67.94,67.8,67.84,22600.0,46.5495,46.57,46.4741,46.5015,22600.0
2006-09-18 14:40:00,67.81,67.82,67.75,67.81,9400.0,46.4809,46.4878,46.4398,46.4809,9400.0
2006-09-18 14:45:00,67.81,67.93,67.8,67.93,3200.0,46.4809,46.5632,46.4741,46.5632,3200.0
2006-09-18 14:50:00,67.94,68.09,67.94,68.0,10200.0,46.57,46.6729,46.57,46.6112,10200.0
2006-09-18 14:55:00,68.01,68.01,67.88,67.89,9000.0,46.618,46.618,46.5289,46.5358,9000.0
2006-09-18 15:00:00,67.87,68.01,67.87,67.99,8300.0,46.5221,46.618,46.5221,46.6043,8300.0
2006-09-18 15:05:00,67.99,68.01,67.92,67.98,4200.0,46.6043,46.618,46.5563,46.5975,4200.0
2006-09-18 15:10:00,67.99,67.99,67.86,67.89,9400.0,46.6043,46.6043,46.5152,46.5358,9400.0
2006-09-18 15:15:00,67.9,68.01,67.88,67.94,22600.0,46.5426,46.618,46.5289,46.57,22600.0
2006-09-18 15:20:00,67.93,68.07,67.93,68.06,14700.0,46.5632,46.6592,46.5632,46.6523,14700.0
2006-09-18 15:25:00,68.07,68.26,68.07,68.2,9200.0,46.6592,46.7894,46.6592,46.7483,9200.0
2006-09-18 15:30:00,68.21,68.28,68.12,68.15,10700.0,46.7551,46.8031,46.6934,46.714,10700.0
2006-09-18 15:35:00,68.14,68.14,67.91,67.96,16300.0,46.7071,46.7071,46.5495,46.5838,16300.0
2006-09-18 15:40:00,67.98,67.99,67.95,67.97,7400.0,46.5975,46.6043,46.5769,46.5906,7400.0
2006-09-18 15:45:00,67.97,68.1,67.96,68.1,15900.0,46.5906,46.6797,46.5838,46.6797,15900.0
2006-09-18 15:50:00,68.07,68.11,68.03,68.04,7500.0,46.6592,46.6866,46.6317,46.6386,7500.0
2006-09-18 15:55:00,68.02,68.17,68.02,68.1,23300.0,46.6249,46.7277,46.6249,46.6797,23300.0
2006-09-19 09:30:00,68.18,68.18,67.85,67.88,12400.0,46.7346,46.7346,46.5084,46.5289,12400.0
2006-09-19 09:35:00,67.86,68.22,67.86,68.04,6600.0,46.5152,46.762,46.5152,46.6386,6600.0
2006-09-19 09:40:00,67.99,68.21,67.8,68.15,33500.0,46.6043,46.7551,46.4741,46.714,33500.0
2006-09-19 09:45:00,68.22,68.23,68.05,68.18,21900.0,46.762,46.7688,46.6454,46.7346,21900.0
2006-09-19 09:50:00,68.2,68.47,68.11,68.29,20400.0,46.7483,46.9333,46.6866,46.81,20400.0
2006-09-19 09:55:00,68.3,68.4,68.25,68.3,15400.0,46.8168,46.8854,46.7825,46.8168,15400.0
2006-09-19 10:00:00,68.33,68.49,68.27,68.4,14000.0,46.8374,46.9471,46.7962,46.8854,14000.0
2006-09-19 10:05:00,68.4,68.45,68.3,68.36,10200.0,46.8854,46.9196,46.8168,46.8579,10200.0
2006-09-19 10:10:00,68.42,68.7,68.36,68.7,16000.0,46.8991,47.091,46.8579,47.091,16000.0
2006-09-19 10:15:00,68.66,68.68,68.31,68.31,13300.0,47.0636,47.0773,46.8237,46.8237,13300.0
2006-09-19 10:20:00,68.33,68.36,68.21,68.35,18900.0,46.8374,46.8579,46.7551,46.8511,18900.0
2006-09-19 10:25:00,68.34,68.42,68.27,68.37,17000.0,46.8442,46.8991,46.7962,46.8648,17000.0
2006-09-19 10:30:00,68.39,68.55,68.39,68.49,22700.0,46.8785,46.9882,46.8785,46.9471,22700.0
2006-09-19 10:35:00,68.48,68.52,68.38,68.41,72700.0,46.9402,46.9676,46.8716,46.8922,72700.0
2006-09-19 10:40:00,68.41,68.5,68.15,68.31,24600.0,46.8922,46.9539,46.714,46.8237,24600.0
2006-09-19 10:45:00,68.32,68.45,68.27,68.35,19200.0,46.8305,46.9196,46.7962,46.8511,19200.0
2006-09-19 10:50:00,68.34,68.43,68.32,68.36,11300.0,46.8442,46.9059,46.8305,46.8579,11300.0
2006-09-19 10:55:00,68.37,68.5,68.35,68.41,8700.0,46.8648,46.9539,46.8511,46.8922,8700.0
2006-09-19 11:00:00,68.44,68.51,68.38,68.51,4700.0,46.9128,46.9608,46.8716,46.9608,4700.0
2006-09-19 11:05:00,68.51,68.52,68.39,68.4,8400.0,46.9608,46.9676,46.8785,46.8854,8400.0
2006-09-19 11:10:00,68.42,68.6,68.41,68.55,16300.0,46.8991,47.0225,46.8922,46.9882,16300.0
2006-09-19 11:15:00,68.51,68.55,68.5,68.51,9900.0,46.9608,46.9882,46.9539,46.9608,9900.0
2006-09-19 11:20:00,68.53,68.6,68.53,68.53,4300.0,46.9745,47.0225,46.9745,46.9745,4300.0
2006-09-19 11:25:00,68.5,68.55,68.4,68.4,12900.0,46.9539,46.9882,46.8854,46.8854,12900.0
2006-09-19 11:30:00,68.42,68.42,68.2,68.27,40300.0,46.8991,46.8991,46.7483,46.7962,40300.0
2006-09-19 11:35:00,68.3,68.33,68.1,68.17,25600.0,46.8168,46.8374,46.6797,46.7277,25600.0
2006-09-19 11:40:00,68.11,68.15,68.0,68.04,32700.0,46.6866,46.714,46.6112,46.6386,32700.0
2006-09-19 11:45:00,68.04,68.06,67.92,68.04,16600.0,46.6386,46.6523,46.5563,46.6386,16600.0
2006-09-19 11:50:00,67.99,68.01,67.9,67.96,22300.0,46.6043,46.618,46.5426,46.5838,22300.0
2006-09-19 11:55:00,67.96,68.07,67.9,68.07,21200.0,46.5838,46.6592,46.5426,46.6592,21200.0
2006-09-19 12:00:00,68.04,68.19,68.02,68.19,20800.0,46.6386,46.7414,46.6249,46.7414,20800.0
2006-09-19 12:05:00,68.19,68.34,68.19,68.26,20400.0,46.7414,46.8442,46.7414,46.7894,20400.0
2006-09-19 12:10:00,68.26,68.26,67.99,67.99,13500.0,46.7894,46.7894,46.6043,46.6043,13500.0
2006-09-19 12:15:00,67.99,68.01,67.9,68.01,19600.0,46.6043,46.618,46.5426,46.618,19600.0
2006-09-19 12:20:00,68.01,68.03,67.94,67.96,22300.0,46.618,46.6317,46.57,46.5838,22300.0
2006-09-19 12:25:00,67.99,67.99,67.83,67.84,10700.0,46.6043,46.6043,46.4946,46.5015,10700.0
2006-09-19 12:30:00,67.81,67.84,67.78,67.8,16300.0,46.4809,46.5015,46.4604,46.4741,16300.0
2006-09-19 12:35:00,67.76,67.77,67.68,67.69,16300.0,46.4467,46.4535,46.3918,46.3987,16300.0
2006-09-19 12:40:00,67.69,67.78,67.64,67.77,6400.0,46.3987,46.4604,46.3644,46.4535,6400.0
2006-09-19 12:45:00,67.78,67.94,67.76,67.94,10200.0,46.4604,46.57,46.4467,46.57,10200.0
2006-09-19 12:50:00,67.9,67.9,67.76,67.76,13000.0,46.5426,46.5426,46.4467,46.4467,13000.0
2006-09-19 12:55:00,67.76,67.81,67.75,67.76,8100.0,46.4467,46.4809,46.4398,46.4467,8100.0
2006-09-19 13:00:00,67.76,67.76,67.68,67.72,7500.0,46.4467,46.4467,46.3918,46.4192,7500.0
2006-09-19 13:05:00,67.72,67.72,67.63,67.69,8400.0,46.4192,46.4192,46.3576,46.3987,8400.0
2006-09-19 13:10:00,67.68,67.73,67.63,67.68,12100.0,46.3918,46.4261,46.3576,46.3918,12100.0
2006-09-19 13:15:00,67.68,67.69,67.57,67.69,8800.0,46.3918,46.3987,46.3164,46.3987,8800.0
2006-09-19 13:20:00,67.66,67.81,67.66,67.74,11900.0,46.3781,46.4809,46.3781,46.433,11900.0
2006-09-19 13:25:00,67.74,67.77,67.58,67.63,10900.0,46.433,46.4535,46.3233,46.3576,10900.0
2006-09-19 13:30:00,67.63,67.69,67.59,67.59,7000.0,46.3576,46.3987,46.3301,46.3301,7000.0
2006-09-19 13:35:00,67.56,67.57,67.5,67.57,10400.0,46.3096,46.3164,46.2684,46.3164,10400.0
2006-09-19 13:40:00,67.51,67.57,67.4,67.48,30800.0,46.2753,46.3164,46.1999,46.2547,30800.0
2006-09-19 13:45:00,67.51,67.65,67.5,67.65,11300.0,46.2753,46.3713,46.2684,46.3713,11300.0
2006-09-19 13:50:00,67.61,67.65,67.51,67.56,9000.0,46.3438,46.3713,46.2753,46.3096,9000.0
2006-09-19 13:55:00,67.6,67.6,67.52,67.55,4500.0,46.337,46.337,46.2822,46.3027,4500.0
2006-09-19 14:00:00,67.58,67.8,67.58,67.8,13100.0,46.3233,46.4741,46.3233,46.4741,13100.0
2006-09-19 14:05:00,67.79,67.96,67.79,67.9,19800.0,46.4672,46.5838,46.4672,46.5426,19800.0
2006-09-19 14:10:00,67.9,68.14,67.9,68.11,14500.0,46.5426,46.7071,46.5426,46.6866,14500.0
2006-09-19 14:15:00,68.11,68.33,68.03,68.3,17500.0,46.6866,46.8374,46.6317,46.8168,17500.0
2006-09-19 14:20:00,68.3,68.52,68.3,68.51,24900.0,46.8168,46.9676,46.8168,46.9608,24900.0
2006-09-19 14:25:00,68.51,68.64,68.46,68.5,42300.0,46.9608,47.0499,46.9265,46.9539,42300.0
2006-09-19 14:30:00,68.49,68.61,68.47,68.56,18700.0,46.9471,47.0293,46.9333,46.995,18700.0
2006-09-19 14:35:00,68.57,68.75,68.54,68.66,26200.0,47.0019,47.1253,46.9813,47.0636,26200.0
2006-09-19 14:40:00,68.63,68.63,68.49,68.53,15400.0,47.043,47.043,46.9471,46.9745,15400.0
2006-09-19 14:45:00,68.5,68.6,68.48,68.6,11900.0,46.9539,47.0225,46.9402,47.0225,11900.0
2006-09-19 14:50:00,68.6,68.64,68.58,68.62,5700.0,47.0225,47.0499,47.0087,47.0362,5700.0
2006-09-19 14:55:00,68.62,68.76,68.62,68.64,11800.0,47.0362,47.1321,47.0362,47.0499,11800.0
2006-09-19 15:00:00,68.62,68.68,68.53,68.66,8200.0,47.0362,47.0773,46.9745,47.0636,8200.0
2006-09-19 15:05:00,68.67,68.92,68.6,68.92,18200.0,47.0704,47.2418,47.0225,47.2418,18200.0
2006-09-19 15:10:00,68.9,69.05,68.82,69.04,43500.0,47.2281,47.3309,47.1733,47.3241,43500.0
2006-09-19 15:15:00,69.07,69.07,68.84,68.94,23700.0,47.3446,47.3446,47.187,47.2555,23700.0
2006-09-19 15:20:00,68.91,68.91,68.77,68.8,18500.0,47.2349,47.2349,47.139,47.1595,18500.0
2006-09-19 15:25:00,68.79,68.89,68.76,68.85,17700.0,47.1527,47.2212,47.1321,47.1938,17700.0
2006-09-19 15:30:00,68.85,69.07,68.85,69.02,25400.0,47.1938,47.3446,47.1938,47.3103,25400.0
2006-09-19 15:35:00,69.01,69.04,68.94,68.99,21300.0,47.3035,47.3241,47.2555,47.2898,21300.0
2006-09-19 15:40:00,69.0,69.0,68.93,68.96,18100.0,47.2966,47.2966,47.2487,47.2692,18100.0
2006-09-19 15:45:00,68.96,69.02,68.84,68.85,26100.0,47.2692,47.3103,47.187,47.1938,26100.0
2006-09-19 15:50:00,68.87,69.0,68.81,68.93,40300.0,47.2075,47.2966,47.1664,47.2487,40300.0
2006-09-19 15:55:00,68.92,69.05,68.9,69.0,32300.0,47.2418,47.3309,47.2281,47.2966,32300.0
2006-09-20 09:30:00,70.2,70.5,69.55,70.4,160800.0,48.1192,48.3248,47.6736,48.2563,160800.0
2006-09-20 09:35:00,70.41,70.45,70.16,70.45,114100.0,48.2631,48.2905,48.0918,48.2905,114100.0
2006-09-20 09:40:00,70.42,70.5,70.33,70.49,89300.0,48.27,48.3248,48.2083,48.318,89300.0
2006-09-20 09:45:00,70.6,70.67,70.39,70.4,77800.0,48.3934,48.4413,48.2494,48.2563,77800.0
2006-09-20 09:50:00,70.4,70.59,70.32,70.55,77400.0,48.2563,48.3865,48.2014,48.3591,77400.0
2006-09-20 09:55:00,70.55,70.55,70.34,70.45,74900.0,48.3591,48.3591,48.2151,48.2905,74900.0
2006-09-20 10:00:00,70.49,70.49,70.31,70.48,48800.0,48.318,48.318,48.1946,48.3111,48800.0
2006-09-20 10:05:00,70.42,70.49,70.39,70.49,26900.0,48.27,48.318,48.2494,48.318,26900.0
2006-09-20 10:10:00,70.49,70.49,70.28,70.28,26100.0,48.318,48.318,48.174,48.174,26100.0
2006-09-20 10:15:00,70.26,70.27,70.15,70.15,24800.0,48.1603,48.1672,48.0849,48.0849,24800.0
2006-09-20 10:20:00,70.18,70.46,70.16,70.44,29600.0,48.1055,48.2974,48.0918,48.2837,29600.0
2006-09-20 10:25:00,70.47,70.5,70.41,70.44,20800.0,48.3043,48.3248,48.2631,48.2837,20800.0
2006-09-20 10:30:00,70.44,70.57,70.43,70.5,25400.0,48.2837,48.3728,48.2768,48.3248,25400.0
2006-09-20 10:35:00,70.5,70.52,70.47,70.51,20800.0,48.3248,48.3385,48.3043,48.3317,20800.0
2006-09-20 10:40:00,70.51,70.52,70.45,70.49,29200.0,48.3317,48.3385,48.2905,48.318,29200.0
2006-09-20 10:45:00,70.51,70.53,70.43,70.43,13500.0,48.3317,48.3454,48.2768,48.2768,13500.0
2006-09-20 10:50:00,70.42,70.51,70.35,70.51,20100.0,48.27,48.3317,48.222,48.3317,20100.0
2006-09-20 10:55:00,70.5,70.53,70.46,70.5,18800.0,48.3248,48.3454,48.2974,48.3248,18800.0
2006-09-20 11:00:00,70.51,70.55,70.49,70.55,107100.0,48.3317,48.3591,48.318,48.3591,107100.0
2006-09-20 11:05:00,70.55,70.6,70.51,70.6,50700.0,48.3591,48.3934,48.3317,48.3934,50700.0
2006-09-20 11:10:00,70.59,70.6,70.52,70.58,29000.0,48.3865,48.3934,48.3385,48.3797,29000.0
2006-09-20 11:15:00,70.55,70.59,70.54,70.58,9900.0,48.3591,48.3865,48.3522,48.3797,9900.0
2006-09-20 11:20:00,70.58,70.7,70.58,70.69,17200.0,48.3797,48.4619,48.3797,48.4551,17200.0
2006-09-20 11:25:00,70.69,70.81,70.67,70.75,23600.0,48.4551,48.5373,48.4413,48.4962,23600.0
2006-09-20 11:30:00,70.76,70.87,70.76,70.87,12300.0,48.503,48.5784,48.503,48.5784,12300.0
2006-09-20 11:35:00,70.87,70.88,70.71,70.84,23900.0,48.5784,48.5853,48.4688,48.5579,23900.0
2006-09-20 11:40:00,70.84,70.84,70.73,70.76,12100.0,48.5579,48.5579,48.4825,48.503,12100.0
2006-09-20 11:45:00,70.75,70.75,70.6,70.6,12400.0,48.4962,48.4962,48.3934,48.3934,12400.0
2006-09-20 11:50:00,70.61,70.73,70.59,70.69,19200.0,48.4002,48.4825,48.3865,48.4551,19200.0
2006-09-20 11:55:00,70.69,70.81,70.69,70.81,6500.0,48.4551,48.5373,48.4551,48.5373,6500.0
2006-09-20 12:00:00,70.81,70.81,70.72,70.74,14700.0,48.5373,48.5373,48.4756,48.4893,14700.0
2006-09-20 12:05:00,70.73,70.75,70.7,70.71,12000.0,48.4825,48.4962,48.4619,48.4688,12000.0
2006-09-20 12:10:00,70.75,70.76,70.58,70.62,13700.0,48.4962,48.503,48.3797,48.4071,13700.0
2006-09-20 12:15:00,70.62,70.64,70.59,70.6,4600.0,48.4071,48.4208,48.3865,48.3934,4600.0
2006-09-20 12:20:00,70.6,70.71,70.59,70.62,15700.0,48.3934,48.4688,48.3865,48.4071,15700.0
2006-09-20 12:25:00,70.62,70.67,70.61,70.67,13400.0,48.4071,48.4413,48.4002,48.4413,13400.0
2006-09-20 12:30:00,70.66,70.72,70.65,70.72,14100.0,48.4345,48.4756,48.4276,48.4756,14100.0
2006-09-20 12:35:00,70.7,70.97,70.7,70.93,58100.0,48.4619,48.647,48.4619,48.6196,58100.0
2006-09-20 12:40:00,70.94,71.32,70.94,71.23,98200.0,48.6264,48.8869,48.6264,48.8252,98200.0
2006-09-20 12:45:00,71.23,71.4,71.0,71.08,51300.0,48.8252,48.9417,48.6676,48.7224,51300.0
2006-09-20 12:50:00,71.1,71.24,71.07,71.2,20900.0,48.7361,48.8321,48.7155,48.8046,20900.0
2006-09-20 12:55:00,71.2,71.2,70.98,70.99,29500.0,48.8046,48.8046,48.6538,48.6607,29500.0
2006-09-20 13:00:00,70.99,70.99,70.81,70.96,15100.0,48.6607,48.6607,48.5373,48.6401,15100.0
2006-09-20 13:05:00,71.0,71.03,70.91,70.91,12700.0,48.6676,48.6881,48.6059,48.6059,12700.0
2006-09-20 13:10:00,70.94,71.02,70.93,70.93,7200.0,48.6264,48.6813,48.6196,48.6196,7200.0
2006-09-20 13:15:00,70.92,70.92,70.8,70.85,15400.0,48.6127,48.6127,48.5305,48.5647,15400.0
2006-09-20 13:20:00,70.82,70.87,70.79,70.87,17100.0,48.5442,48.5784,48.5236,48.5784,17100.0
2006-09-20 13:25:00,70.87,70.88,70.82,70.86,34200.0,48.5784,48.5853,48.5442,48.5716,34200.0
2006-09-20 13:30:00,70.86,71.05,70.86,71.0,15400.0,48.5716,48.7018,48.5716,48.6676,15400.0
2006-09-20 13:35:00,71.0,71.04,70.98,70.99,26400.0,48.6676,48.695,48.6538,48.6607,26400.0
2006-09-20 13:40:00,71.0,71.15,70.98,71.15,31500.0,48.6676,48.7704,48.6538,48.7704,31500.0
2006-09-20 13:45:00,71.13,71.27,71.13,71.25,22100.0,48.7567,48.8526,48.7567,48.8389,22100.0
2006-09-20 13:50:00,71.27,71.29,71.18,71.29,13000.0,48.8526,48.8663,48.7909,48.8663,13000.0
2006-09-20 13:55:00,71.29,71.3,71.2,71.28,10900.0,48.8663,48.8732,48.8046,48.8595,10900.0
2006-09-20 14:00:00,71.28,71.28,71.12,71.26,16600.0,48.8595,48.8595,48.7498,48.8458,16600.0
2006-09-20 14:05:00,71.25,71.29,71.14,71.19,19300.0,48.8389,48.8663,48.7635,48.7978,19300.0
2006-09-20 14:10:00,71.2,71.21,70.9,70.93,22200.0,48.8046,48.8115,48.599,48.6196,22200.0
2006-09-20 14:15:00,70.94,71.2,70.71,70.72,46800.0,48.6264,48.8046,48.4688,48.4756,46800.0
2006-09-20 14:20:00,70.72,70.98,70.61,70.9,53500.0,48.4756,48.6538,48.4002,48.599,53500.0
2006-09-20 14:25:00,70.9,71.09,70.8,70.83,62400.0,48.599,48.7292,48.5305,48.551,62400.0
2006-09-20 14:30:00,70.83,71.11,70.75,71.11,46800.0,48.551,48.743,48.4962,48.743,46800.0
2006-09-20 14:35:00,71.15,71.15,70.76,70.76,18800.0,48.7704,48.7704,48.503,48.503,18800.0
2006-09-20 14:40:00,70.74,70.92,70.66,70.92,24300.0,48.4893,48.6127,48.4345,48.6127,24300.0
2006-09-20 14:45:00,70.92,70.92,70.48,70.48,24500.0,48.6127,48.6127,48.3111,48.3111,24500.0
2006-09-20 14:50:00,70.48,70.75,70.36,70.69,35100.0,48.3111,48.4962,48.2289,48.4551,35100.0
2006-09-20 14:55:00,70.69,70.85,70.65,70.72,44300.0,48.4551,48.5647,48.4276,48.4756,44300.0
2006-09-20 15:00:00,70.73,71.01,70.72,71.01,20100.0,48.4825,48.6744,48.4756,48.6744,20100.0
2006-09-20 15:05:00,71.0,71.0,70.85,70.87,28700.0,48.6676,48.6676,48.5647,48.5784,28700.0
2006-09-20 15:10:00,70.88,70.95,70.8,70.84,23700.0,48.5853,48.6333,48.5305,48.5579,23700.0
2006-09-20 15:15:00,70.85,71.0,70.85,70.87,36600.0,48.5647,48.6676,48.5647,48.5784,36600.0
2006-09-20 15:20:00,70.86,70.86,70.61,70.65,19500.0,48.5716,48.5716,48.4002,48.4276,19500.0
2006-09-20 15:25:00,70.64,70.87,70.6,70.86,22100.0,48.4208,48.5784,48.3934,48.5716,22100.0
2006-09-20 15:30:00,70.87,70.97,70.87,70.97,20300.0,48.5784,48.647,48.5784,48.647,20300.0
2006-09-20 15:35:00,70.97,71.04,70.92,71.03,48300.0,48.647,48.695,48.6127,48.6881,48300.0
2006-09-20 15:40:00,71.03,71.07,70.96,70.97,26200.0,48.6881,48.7155,48.6401,48.647,26200.0
2006-09-20 15:45:00,70.95,71.02,70.9,70.95,35500.0,48.6333,48.6813,48.599,48.6333,35500.0
2006-09-20 15:50:00,70.96,71.03,70.96,70.99,28000.0,48.6401,48.6881,48.6401,48.6607,28000.0
2006-09-20 15:55:00,70.99,71.06,70.96,71.01,37400.0,48.6607,48.7087,48.6401,48.6744,37400.0
2006-09-21 09:30:00,70.91,70.95,70.86,70.93,24600.0,48.6059,48.6333,48.5716,48.6196,24600.0
2006-09-21 09:35:00,70.92,70.95,70.67,70.87,33400.0,48.6127,48.6333,48.4413,48.5784,33400.0
2006-09-21 09:40:00,70.84,70.89,70.66,70.75,27700.0,48.5579,48.5922,48.4345,48.4962,27700.0
2006-09-21 09:45:00,70.74,70.75,70.43,70.59,39700.0,48.4893,48.4962,48.2768,48.3865,39700.0
2006-09-21 09:50:00,70.56,70.84,70.55,70.84,33800.0,48.3659,48.5579,48.3591,48.5579,33800.0
2006-09-21 09:55:00,70.84,70.9,70.5,70.5,37400.0,48.5579,48.599,48.3248,48.3248,37400.0
2006-09-21 10:00:00,70.52,70.71,70.47,70.58,45900.0,48.3385,48.4688,48.3043,48.3797,45900.0
2006-09-21 10:05:00,70.59,70.61,70.32,70.34,61500.0,48.3865,48.4002,48.2014,48.2151,61500.0
2006-09-21 10:10:00,70.33,70.4,70.12,70.17,37700.0,48.2083,48.2563,48.0643,48.0986,37700.0
2006-09-21 10:15:00,70.18,70.26,70.11,70.18,25600.0,48.1055,48.1603,48.0575,48.1055,25600.0
2006-09-21 10:20:00,70.17,70.2,70.1,70.1,12500.0,48.0986,48.1192,48.0506,48.0506,12500.0
2006-09-21 10:25:00,70.06,70.2,70.05,70.11,30700.0,48.0232,48.1192,48.0164,48.0575,30700.0
2006-09-21 10:30:00,70.12,70.4,70.11,70.4,17900.0,48.0643,48.2563,48.0575,48.2563,17900.0
2006-09-21 10:35:00,70.36,70.36,69.83,69.86,61100.0,48.2289,48.2289,47.8656,47.8861,61100.0
2006-09-21 10:40:00,69.85,70.07,69.85,70.07,29200.0,47.8793,48.0301,47.8793,48.0301,29200.0
2006-09-21 10:45:00,70.07,70.2,69.92,70.0,26500.0,48.0301,48.1192,47.9273,47.9821,26500.0
2006-09-21 10:50:00,70.0,70.05,69.81,69.82,35200.0,47.9821,48.0164,47.8519,47.8587,35200.0
2006-09-21 10:55:00,69.81,69.84,69.64,69.7,42600.0,47.8519,47.8724,47.7353,47.7765,42600.0
2006-09-21 11:00:00,69.67,69.88,69.57,69.87,55000.0,47.7559,47.8998,47.6873,47.893,55000.0
2006-09-21 11:05:00,69.87,69.87,69.57,69.57,33400.0,47.893,47.893,47.6873,47.6873,33400.0
2006-09-21 11:10:00,69.57,69.82,69.57,69.82,48100.0,47.6873,47.8587,47.6873,47.8587,48100.0
2006-09-21 11:15:00,69.82,69.86,69.74,69.84,34200.0,47.8587,47.8861,47.8039,47.8724,34200.0
2006-09-21 11:20:00,69.84,69.9,69.6,69.65,81600.0,47.8724,47.9135,47.7079,47.7422,81600.0
2006-09-21 11:25:00,69.65,69.85,69.55,69.65,33100.0,47.7422,47.8793,47.6736,47.7422,33100.0
2006-09-21 11:30:00,69.65,69.83,69.6,69.83,18300.0,47.7422,47.8656,47.7079,47.8656,18300.0
2006-09-21 11:35:00,69.85,69.91,69.66,69.75,27000.0,47.8793,47.9204,47.749,47.8107,27000.0
2006-09-21 11:40:00,69.76,69.78,69.58,69.71,16000.0,47.8176,47.8313,47.6942,47.7833,16000.0
2006-09-21 11:45:00,69.75,69.8,69.65,69.79,16800.0,47.8107,47.845,47.7422,47.8381,16800.0
2006-09-21 11:50:00,69.79,70.09,69.79,70.09,23900.0,47.8381,48.0438,47.8381,48.0438,23900.0
2006-09-21 11:55:00,70.09,70.25,69.92,69.95,35400.0,48.0438,48.1535,47.9273,47.9478,35400.0
2006-09-21 12:00:00,69.95,69.96,69.71,69.79,16600.0,47.9478,47.9547,47.7833,47.8381,16600.0
2006-09-21 12:05:00,69.79,70.0,69.73,69.99,12900.0,47.8381,47.9821,47.797,47.9752,12900.0
2006-09-21 12:10:00,69.98,70.25,69.94,70.24,16500.0,47.9684,48.1535,47.941,48.1466,16500.0
2006-09-21 12:15:00,70.19,70.19,69.84,69.84,12900.0,48.1123,48.1123,47.8724,47.8724,12900.0
2006-09-21 12:20:00,69.79,69.8,69.45,69.46,27600.0,47.8381,47.845,47.6051,47.6119,27600.0
2006-09-21 12:25:00,69.46,69.56,69.29,69.55,17400.0,47.6119,47.6805,47.4954,47.6736,17400.0
2006-09-21 12:30:00,69.56,69.8,69.55,69.64,19100.0,47.6805,47.845,47.6736,47.7353,19100.0
2006-09-21 12:35:00,69.64,69.68,69.54,69.63,14700.0,47.7353,47.7627,47.6668,47.7285,14700.0
2006-09-21 12:40:00,69.58,69.7,69.44,69.44,19800.0,47.6942,47.7765,47.5982,47.5982,19800.0
2006-09-21 12:45:00,69.46,69.48,69.37,69.42,11700.0,47.6119,47.6257,47.5503,47.5845,11700.0
2006-09-21 12:50:00,69.37,69.42,69.3,69.32,14900.0,47.5503,47.5845,47.5023,47.516,14900.0
2006-09-21 12:55:00,69.3,69.48,69.24,69.48,19400.0,47.5023,47.6257,47.4611,47.6257,19400.0
2006-09-21 13:00:00,69.49,69.63,69.43,69.57,17300.0,47.6325,47.7285,47.5914,47.6873,17300.0
2006-09-21 13:05:00,69.55,69.55,69.4,69.54,20700.0,47.6736,47.6736,47.5708,47.6668,20700.0
2006-09-21 13:10:00,69.56,69.61,69.51,69.57,24100.0,47.6805,47.7148,47.6462,47.6873,24100.0
2006-09-21 13:15:00,69.57,69.81,69.56,69.8,16600.0,47.6873,47.8519,47.6805,47.845,16600.0
2006-09-21 13:20:00,69.81,69.86,69.76,69.85,31400.0,47.8519,47.8861,47.8176,47.8793,31400.0
2006-09-21 13:25:00,69.82,69.88,69.76,69.76,35000.0,47.8587,47.8998,47.8176,47.8176,35000.0
2006-09-21 13:30:00,69.76,69.76,69.47,69.47,37200.0,47.8176,47.8176,47.6188,47.6188,37200.0
2006-09-21 13:35:00,69.47,69.49,69.45,69.48,12300.0,47.6188,47.6325,47.6051,47.6257,12300.0
2006-09-21 13:40:00,69.48,69.61,69.48,69.61,7000.0,47.6257,47.7148,47.6257,47.7148,7000.0
2006-09-21 13:45:00,69.64,69.85,69.61,69.81,19900.0,47.7353,47.8793,47.7148,47.8519,19900.0
2006-09-21 13:50:00,69.81,69.85,69.63,69.63,7500.0,47.8519,47.8793,47.7285,47.7285,7500.0
2006-09-21 13:55:00,69.63,69.63,69.59,69.63,11000.0,47.7285,47.7285,47.7011,47.7285,11000.0
2006-09-21 14:00:00,69.65,69.9,69.65,69.88,14600.0,47.7422,47.9135,47.7422,47.8998,14600.0
2006-09-21 14:05:00,69.86,69.86,69.64,69.66,6900.0,47.8861,47.8861,47.7353,47.749,6900.0
2006-09-21 14:10:00,69.67,69.74,69.56,69.57,11800.0,47.7559,47.8039,47.6805,47.6873,11800.0
2006-09-21 14:15:00,69.55,69.58,69.48,69.5,9800.0,47.6736,47.6942,47.6257,47.6394,9800.0
2006-09-21 14:20:00,69.51,69.59,69.41,69.42,10800.0,47.6462,47.7011,47.5777,47.5845,10800.0
2006-09-21 14:25:00,69.41,69.44,69.25,69.28,24900.0,47.5777,47.5982,47.468,47.4886,24900.0
2006-09-21 14:30:00,69.28,69.45,69.27,69.4,18800.0,47.4886,47.6051,47.4817,47.5708,18800.0
2006-09-21 14:35:00,69.38,69.4,69.27,69.3,15300.0,47.5571,47.5708,47.4817,47.5023,15300.0
2006-09-21 14:40:00,69.29,69.29,69.15,69.28,26100.0,47.4954,47.4954,47.3995,47.4886,26100.0
2006-09-21 14:45:00,69.24,69.39,69.23,69.38,16200.0,47.4611,47.564,47.4543,47.5571,16200.0
2006-09-21 14:50:00,69.38,69.4,69.06,69.24,17600.0,47.5571,47.5708,47.3378,47.4611,17600.0
2006-09-21 14:55:00,69.29,69.29,68.98,68.99,48200.0,47.4954,47.4954,47.2829,47.2898,48200.0
2006-09-21 15:00:00,68.98,69.21,68.95,69.17,28300.0,47.2829,47.4406,47.2624,47.4132,28300.0
2006-09-21 15:05:00,69.1,69.11,68.91,68.92,14500.0,47.3652,47.372,47.2349,47.2418,14500.0
2006-09-21 15:10:00,68.92,68.94,68.78,68.79,37100.0,47.2418,47.2555,47.1458,47.1527,37100.0
2006-09-21 15:15:00,68.79,68.8,68.6,68.64,62200.0,47.1527,47.1595,47.0225,47.0499,62200.0
2006-09-21 15:20:00,68.63,68.76,68.59,68.59,22200.0,47.043,47.1321,47.0156,47.0156,22200.0
2006-09-21 15:25:00,68.61,68.95,68.59,68.8,53400.0,47.0293,47.2624,47.0156,47.1595,53400.0
2006-09-21 15:30:00,68.8,68.98,68.8,68.94,19100.0,47.1595,47.2829,47.1595,47.2555,19100.0
2006-09-21 15:35:00,68.96,68.99,68.9,68.98,19400.0,47.2692,47.2898,47.2281,47.2829,19400.0
2006-09-21 15:40:00,68.99,69.1,68.97,69.03,20100.0,47.2898,47.3652,47.2761,47.3172,20100.0
2006-09-21 15:45:00,69.04,69.04,68.99,69.03,34600.0,47.3241,47.3241,47.2898,47.3172,34600.0
2006-09-21 15:50:00,69.03,69.08,68.99,69.0,32700.0,47.3172,47.3515,47.2898,47.2966,32700.0
2006-09-21 15:55:00,69.0,69.05,68.94,68.97,49500.0,47.2966,47.3309,47.2555,47.2761,49500.0
2006-09-22 09:30:00,68.85,69.21,68.78,69.08,76400.0,47.1938,47.4406,47.1458,47.3515,76400.0
2006-09-22 09:35:00,69.1,69.23,68.85,69.19,34500.0,47.3652,47.4543,47.1938,47.4269,34500.0
2006-09-22 09:40:00,69.13,69.13,68.93,69.1,22400.0,47.3857,47.3857,47.2487,47.3652,22400.0
2006-09-22 09:45:00,69.06,69.18,69.0,69.1,39900.0,47.3378,47.42,47.2966,47.3652,39900.0
2006-09-22 09:50:00,69.12,69.32,69.05,69.16,30300.0,47.3789,47.516,47.3309,47.4063,30300.0
2006-09-22 09:55:00,69.14,69.26,68.98,69.26,29200.0,47.3926,47.4749,47.2829,47.4749,29200.0
2006-09-22 10:00:00,69.23,69.33,68.85,68.85,20200.0,47.4543,47.5228,47.1938,47.1938,20200.0
2006-09-22 10:05:00,68.83,68.87,68.58,68.6,30900.0,47.1801,47.2075,47.0087,47.0225,30900.0
2006-09-22 10:10:00,68.54,68.56,68.39,68.46,33800.0,46.9813,46.995,46.8785,46.9265,33800.0
2006-09-22 10:15:00,68.42,68.43,68.07,68.07,54000.0,46.8991,46.9059,46.6592,46.6592,54000.0
2006-09-22 10:20:00,68.08,68.37,67.95,68.3,49200.0,46.666,46.8648,46.5769,46.8168,49200.0
2006-09-22 10:25:00,68.29,68.56,68.12,68.45,26200.0,46.81,46.995,46.6934,46.9196,26200.0
2006-09-22 10:30:00,68.49,68.65,68.29,68.61,22800.0,46.9471,47.0567,46.81,47.0293,22800.0
2006-09-22 10:35:00,68.64,68.65,68.42,68.54,41300.0,47.0499,47.0567,46.8991,46.9813,41300.0
2006-09-22 10:40:00,68.52,68.71,68.47,68.52,33900.0,46.9676,47.0979,46.9333,46.9676,33900.0
2006-09-22 10:45:00,68.52,68.78,68.52,68.78,32200.0,46.9676,47.1458,46.9676,47.1458,32200.0
2006-09-22 10:50:00,68.76,68.76,68.55,68.73,20900.0,47.1321,47.1321,46.9882,47.1116,20900.0
2006-09-22 10:55:00,68.7,68.7,68.56,68.56,5500.0,47.091,47.091,46.995,46.995,5500.0
2006-09-22 11:00:00,68.56,68.67,68.54,68.64,11700.0,46.995,47.0704,46.9813,47.0499,11700.0
2006-09-22 11:05:00,68.62,68.7,68.62,68.7,11900.0,47.0362,47.091,47.0362,47.091,11900.0
2006-09-22 11:10:00,68.68,68.85,68.62,68.85,14100.0,47.0773,47.1938,47.0362,47.1938,14100.0
2006-09-22 11:15:00,68.8,68.82,68.67,68.67,6400.0,47.1595,47.1733,47.0704,47.0704,6400.0
2006-09-22 11:20:00,68.74,68.84,68.74,68.77,4600.0,47.1184,47.187,47.1184,47.139,4600.0
2006-09-22 11:25:00,68.82,68.84,68.78,68.79,4300.0,47.1733,47.187,47.1458,47.1527,4300.0
2006-09-22 11:30:00,68.79,68.9,68.79,68.9,6100.0,47.1527,47.2281,47.1527,47.2281,6100.0
2006-09-22 11:35:00,68.97,69.09,68.96,69.06,11600.0,47.2761,47.3583,47.2692,47.3378,11600.0
2006-09-22 11:40:00,69.03,69.03,68.88,68.96,6900.0,47.3172,47.3172,47.2144,47.2692,6900.0
2006-09-22 11:45:00,68.97,69.06,68.97,69.01,12400.0,47.2761,47.3378,47.2761,47.3035,12400.0
2006-09-22 11:50:00,69.02,69.13,69.0,69.03,9700.0,47.3103,47.3857,47.2966,47.3172,9700.0
2006-09-22 11:55:00,69.03,69.11,69.03,69.08,7100.0,47.3172,47.372,47.3172,47.3515,7100.0
2006-09-22 12:00:00,69.07,69.09,69.02,69.04,10000.0,47.3446,47.3583,47.3103,47.3241,10000.0
2006-09-22 12:05:00,69.04,69.06,69.02,69.04,6600.0,47.3241,47.3378,47.3103,47.3241,6600.0
2006-09-22 12:10:00,69.02,69.02,68.78,68.83,14800.0,47.3103,47.3103,47.1458,47.1801,14800.0
2006-09-22 12:15:00,68.85,68.93,68.85,68.9,4300.0,47.1938,47.2487,47.1938,47.2281,4300.0
2006-09-22 12:20:00,68.9,68.91,68.83,68.83,9000.0,47.2281,47.2349,47.1801,47.1801,9000.0
2006-09-22 12:25:00,68.81,68.82,68.79,68.82,4000.0,47.1664,47.1733,47.1527,47.1733,4000.0
2006-09-22 12:30:00,68.8,68.84,68.77,68.77,6100.0,47.1595,47.187,47.139,47.139,6100.0
2006-09-22 12:35:00,68.77,68.92,68.77,68.91,6600.0,47.139,47.2418,47.139,47.2349,6600.0
2006-09-22 12:40:00,68.91,68.93,68.88,68.88,6000.0,47.2349,47.2487,47.2144,47.2144,6000.0
2006-09-22 12:45:00,68.89,68.98,68.89,68.96,6500.0,47.2212,47.2829,47.2212,47.2692,6500.0
2006-09-22 12:50:00,68.96,68.99,68.93,68.93,5000.0,47.2692,47.2898,47.2487,47.2487,5000.0
2006-09-22 12:55:00,68.93,68.93,68.85,68.85,6300.0,47.2487,47.2487,47.1938,47.1938,6300.0
2006-09-22 13:00:00,68.87,68.91,68.84,68.88,26700.0,47.2075,47.2349,47.187,47.2144,26700.0
2006-09-22 13:05:00,68.88,68.89,68.79,68.83,16200.0,47.2144,47.2212,47.1527,47.1801,16200.0
2006-09-22 13:10:00,68.82,68.86,68.63,68.73,15700.0,47.1733,47.2007,47.043,47.1116,15700.0
2006-09-22 13:15:00,68.71,68.89,68.7,68.86,11600.0,47.0979,47.2212,47.091,47.2007,11600.0
2006-09-22 13:20:00,68.85,68.89,68.82,68.85,22300.0,47.1938,47.2212,47.1733,47.1938,22300.0
2006-09-22 13:25:00,68.85,68.85,68.85,68.85,5000.0,47.1938,47.1938,47.1938,47.1938,5000.0
2006-09-22 13:30:00,68.84,68.85,68.83,68.85,8700.0,47.187,47.1938,47.1801,47.1938,8700.0
2006-09-22 13:35:00,68.85,68.85,68.71,68.72,23300.0,47.1938,47.1938,47.0979,47.1047,23300.0
2006-09-22 13:40:00,68.72,68.76,68.59,68.61,10700.0,47.1047,47.1321,47.0156,47.0293,10700.0
2006-09-22 13:45:00,68.61,68.73,68.6,68.7,12200.0,47.0293,47.1116,47.0225,47.091,12200.0
2006-09-22 13:50:00,68.67,68.67,68.55,68.57,17500.0,47.0704,47.0704,46.9882,47.0019,17500.0
2006-09-22 13:55:00,68.57,68.57,68.47,68.54,16900.0,47.0019,47.0019,46.9333,46.9813,16900.0
2006-09-22 14:00:00,68.53,68.53,68.3,68.3,35400.0,46.9745,46.9745,46.8168,46.8168,35400.0
2006-09-22 14:05:00,68.31,68.48,68.28,68.33,39000.0,46.8237,46.9402,46.8031,46.8374,39000.0
2006-09-22 14:10:00,68.32,68.51,68.32,68.48,23100.0,46.8305,46.9608,46.8305,46.9402,23100.0
2006-09-22 14:15:00,68.43,68.52,68.38,68.4,20500.0,46.9059,46.9676,46.8716,46.8854,20500.0
2006-09-22 14:20:00,68.39,68.5,68.37,68.44,20900.0,46.8785,46.9539,46.8648,46.9128,20900.0
2006-09-22 14:25:00,68.43,68.46,68.31,68.34,5500.0,46.9059,46.9265,46.8237,46.8442,5500.0
2006-09-22 14:30:00,68.34,68.46,68.34,68.45,8100.0,46.8442,46.9265,46.8442,46.9196,8100.0
2006-09-22 14:35:00,68.45,68.45,68.32,68.43,26900.0,46.9196,46.9196,46.8305,46.9059,26900.0
2006-09-22 14:40:00,68.43,68.43,68.15,68.31,23400.0,46.9059,46.9059,46.714,46.8237,23400.0
2006-09-22 14:45:00,68.3,68.43,68.3,68.34,35300.0,46.8168,46.9059,46.8168,46.8442,35300.0
2006-09-22 14:50:00,68.34,68.4,68.28,68.31,33400.0,46.8442,46.8854,46.8031,46.8237,33400.0
2006-09-22 14:55:00,68.31,68.39,68.27,68.34,24100.0,46.8237,46.8785,46.7962,46.8442,24100.0
2006-09-22 15:00:00,68.34,68.44,68.32,68.41,18700.0,46.8442,46.9128,46.8305,46.8922,18700.0
2006-09-22 15:05:00,68.44,68.62,68.44,68.62,27600.0,46.9128,47.0362,46.9128,47.0362,27600.0
2006-09-22 15:10:00,68.61,68.61,68.54,68.59,25100.0,47.0293,47.0293,46.9813,47.0156,25100.0
2006-09-22 15:15:00,68.6,68.63,68.5,68.5,17000.0,47.0225,47.043,46.9539,46.9539,17000.0
2006-09-22 15:20:00,68.51,68.58,68.46,68.49,16400.0,46.9608,47.0087,46.9265,46.9471,16400.0
2006-09-22 15:25:00,68.49,69.43,68.49,68.63,60100.0,46.9471,47.5914,46.9471,47.043,60100.0
2006-09-22 15:30:00,68.62,68.63,68.57,68.58,49800.0,47.0362,47.043,47.0019,47.0087,49800.0
2006-09-22 15:35:00,68.58,68.59,68.53,68.55,15300.0,47.0087,47.0156,46.9745,46.9882,15300.0
2006-09-22 15:40:00,68.55,68.6,68.54,68.59,28000.0,46.9882,47.0225,46.9813,47.0156,28000.0
2006-09-22 15:45:00,68.58,68.58,68.5,68.5,22900.0,47.0087,47.0087,46.9539,46.9539,22900.0
2006-09-22 15:50:00,68.5,68.55,68.48,68.49,36100.0,46.9539,46.9882,46.9402,46.9471,36100.0
2006-09-22 15:55:00,68.48,68.49,68.43,68.49,104500.0,46.9402,46.9471,46.9059,46.9471,104500.0
2006-09-25 09:30:00,69.05,69.05,68.75,68.76,36900.0,47.3309,47.3309,47.1253,47.1321,36900.0
2006-09-25 09:35:00,68.8,69.1,68.8,69.04,39900.0,47.1595,47.3652,47.1595,47.3241,39900.0
2006-09-25 09:40:00,69.03,69.75,68.99,69.69,66500.0,47.3172,47.8107,47.2898,47.7696,66500.0
2006-09-25 09:45:00,69.66,69.85,69.55,69.68,83700.0,47.749,47.8793,47.6736,47.7627,83700.0
2006-09-25 09:50:00,69.68,69.74,69.25,69.38,39600.0,47.7627,47.8039,47.468,47.5571,39600.0
2006-09-25 09:55:00,69.37,69.4,69.28,69.29,37200.0,47.5503,47.5708,47.4886,47.4954,37200.0
2006-09-25 10:00:00,69.29,69.6,69.28,69.52,45200.0,47.4954,47.7079,47.4886,47.6531,45200.0
2006-09-25 10:05:00,69.52,69.52,69.3,69.31,19600.0,47.6531,47.6531,47.5023,47.5091,19600.0
2006-09-25 10:10:00,69.36,69.36,68.99,68.99,35400.0,47.5434,47.5434,47.2898,47.2898,35400.0
2006-09-25 10:15:00,69.0,69.01,68.77,68.77,30500.0,47.2966,47.3035,47.139,47.139,30500.0
2006-09-25 10:20:00,68.78,69.04,68.69,69.04,31200.0,47.1458,47.3241,47.0841,47.3241,31200.0
2006-09-25 10:25:00,69.03,69.1,68.9,68.9,17000.0,47.3172,47.3652,47.2281,47.2281,17000.0
2006-09-25 10:30:00,68.9,68.97,68.73,68.91,24700.0,47.2281,47.2761,47.1116,47.2349,24700.0
2006-09-25 10:35:00,68.92,68.96,68.73,68.82,30400.0,47.2418,47.2692,47.1116,47.1733,30400.0
2006-09-25 10:40:00,68.86,68.99,68.83,68.94,8700.0,47.2007,47.2898,47.1801,47.2555,8700.0
2006-09-25 10:45:00,68.94,68.96,68.86,68.94,7200.0,47.2555,47.2692,47.2007,47.2555,7200.0
2006-09-25 10:50:00,68.95,69.11,68.95,69.03,22700.0,47.2624,47.372,47.2624,47.3172,22700.0
2006-09-25 10:55:00,69.03,69.14,69.03,69.1,17200.0,47.3172,47.3926,47.3172,47.3652,17200.0
2006-09-25 11:00:00,69.09,69.22,69.03,69.12,27700.0,47.3583,47.4474,47.3172,47.3789,27700.0
2006-09-25 11:05:00,69.13,69.14,69.04,69.09,21100.0,47.3857,47.3926,47.3241,47.3583,21100.0
2006-09-25 11:10:00,69.09,69.09,68.91,69.04,15300.0,47.3583,47.3583,47.2349,47.3241,15300.0
2006-09-25 11:15:00,69.03,69.06,68.87,68.88,12800.0,47.3172,47.3378,47.2075,47.2144,12800.0
2006-09-25 11:20:00,68.86,68.97,68.73,68.94,27500.0,47.2007,47.2761,47.1116,47.2555,27500.0
2006-09-25 11:25:00,68.98,69.0,68.82,68.95,44100.0,47.2829,47.2966,47.1733,47.2624,44100.0
2006-09-25 11:30:00,68.99,69.12,68.91,68.99,9400.0,47.2898,47.3789,47.2349,47.2898,9400.0
2006-09-25 11:35:00,69.0,69.1,68.96,68.96,27000.0,47.2966,47.3652,47.2692,47.2692,27000.0
2006-09-25 11:40:00,68.96,69.03,68.96,68.98,5900.0,47.2692,47.3172,47.2692,47.2829,5900.0
2006-09-25 11:45:00,68.99,69.05,68.95,69.0,11600.0,47.2898,47.3309,47.2624,47.2966,11600.0
2006-09-25 11:50:00,68.99,69.1,68.99,69.08,13100.0,47.2898,47.3652,47.2898,47.3515,13100.0
2006-09-25 11:55:00,69.1,69.19,68.98,69.01,12300.0,47.3652,47.4269,47.2829,47.3035,12300.0
2006-09-25 12:00:00,68.98,69.07,68.97,69.0,17500.0,47.2829,47.3446,47.2761,47.2966,17500.0
2006-09-25 12:05:00,69.0,69.11,69.0,69.09,10500.0,47.2966,47.372,47.2966,47.3583,10500.0
2006-09-25 12:10:00,69.09,69.25,69.09,69.22,14900.0,47.3583,47.468,47.3583,47.4474,14900.0
2006-09-25 12:15:00,69.22,69.25,69.19,69.25,10500.0,47.4474,47.468,47.4269,47.468,10500.0
2006-09-25 12:20:00,69.25,69.46,69.25,69.38,11900.0,47.468,47.6119,47.468,47.5571,11900.0
2006-09-25 12:25:00,69.39,69.49,69.38,69.41,18900.0,47.564,47.6325,47.5571,47.5777,18900.0
2006-09-25 12:30:00,69.4,69.48,69.39,69.45,18800.0,47.5708,47.6257,47.564,47.6051,18800.0
2006-09-25 12:35:00,69.43,69.53,69.43,69.48,35000.0,47.5914,47.6599,47.5914,47.6257,35000.0
2006-09-25 12:40:00,69.49,69.57,69.48,69.52,17200.0,47.6325,47.6873,47.6257,47.6531,17200.0
2006-09-25 12:45:00,69.53,69.7,69.52,69.69,20200.0,47.6599,47.7765,47.6531,47.7696,20200.0
2006-09-25 12:50:00,69.69,69.84,69.69,69.7,14400.0,47.7696,47.8724,47.7696,47.7765,14400.0
2006-09-25 12:55:00,69.71,69.97,69.71,69.93,17800.0,47.7833,47.9615,47.7833,47.9341,17800.0
2006-09-25 13:00:00,69.92,70.01,69.87,69.87,14700.0,47.9273,47.9889,47.893,47.893,14700.0
2006-09-25 13:05:00,69.87,69.87,69.68,69.73,12300.0,47.893,47.893,47.7627,47.797,12300.0
2006-09-25 13:10:00,69.75,69.92,69.68,69.68,10900.0,47.8107,47.9273,47.7627,47.7627,10900.0
2006-09-25 13:15:00,69.77,69.84,69.66,69.66,10800.0,47.8244,47.8724,47.749,47.749,10800.0
2006-09-25 13:20:00,69.66,69.77,69.66,69.7,4600.0,47.749,47.8244,47.749,47.7765,4600.0
2006-09-25 13:25:00,69.71,69.71,69.54,69.54,9200.0,47.7833,47.7833,47.6668,47.6668,9200.0
2006-09-25 13:30:00,69.54,69.54,69.4,69.43,14300.0,47.6668,47.6668,47.5708,47.5914,14300.0
2006-09-25 13:35:00,69.41,69.41,69.3,69.36,6900.0,47.5777,47.5777,47.5023,47.5434,6900.0
2006-09-25 13:40:00,69.37,69.46,69.36,69.37,13500.0,47.5503,47.6119,47.5434,47.5503,13500.0
2006-09-25 13:45:00,69.39,69.61,69.39,69.61,15300.0,47.564,47.7148,47.564,47.7148,15300.0
2006-09-25 13:50:00,69.6,69.69,69.58,69.58,11800.0,47.7079,47.7696,47.6942,47.6942,11800.0
2006-09-25 13:55:00,69.57,69.57,69.47,69.47,5500.0,47.6873,47.6873,47.6188,47.6188,5500.0
2006-09-25 14:00:00,69.42,69.47,69.42,69.46,8400.0,47.5845,47.6188,47.5845,47.6119,8400.0
2006-09-25 14:05:00,69.45,69.62,69.43,69.5,17600.0,47.6051,47.7216,47.5914,47.6394,17600.0
2006-09-25 14:10:00,69.52,69.78,69.49,69.74,7200.0,47.6531,47.8313,47.6325,47.8039,7200.0
2006-09-25 14:15:00,69.73,69.8,69.56,69.75,18100.0,47.797,47.845,47.6805,47.8107,18100.0
2006-09-25 14:20:00,69.76,69.94,69.68,69.91,34800.0,47.8176,47.941,47.7627,47.9204,34800.0
2006-09-25 14:25:00,69.89,69.95,69.78,69.89,11100.0,47.9067,47.9478,47.8313,47.9067,11100.0
2006-09-25 14:30:00,69.91,69.99,69.89,69.93,20100.0,47.9204,47.9752,47.9067,47.9341,20100.0
2006-09-25 14:35:00,69.93,70.02,69.89,69.89,14600.0,47.9341,47.9958,47.9067,47.9067,14600.0
2006-09-25 14:40:00,69.89,69.97,69.73,69.97,24900.0,47.9067,47.9615,47.797,47.9615,24900.0
2006-09-25 14:45:00,69.97,70.05,69.94,70.05,20100.0,47.9615,48.0164,47.941,48.0164,20100.0
2006-09-25 14:50:00,70.04,70.04,69.88,69.97,14000.0,48.0095,48.0095,47.8998,47.9615,14000.0
2006-09-25 14:55:00,69.97,70.11,69.97,70.06,28400.0,47.9615,48.0575,47.9615,48.0232,28400.0
2006-09-25 15:00:00,70.1,70.23,70.05,70.12,33100.0,48.0506,48.1397,48.0164,48.0643,33100.0
2006-09-25 15:05:00,70.14,70.35,70.1,70.26,26700.0,48.0781,48.222,48.0506,48.1603,26700.0
2006-09-25 15:10:00,70.25,70.29,70.15,70.16,28100.0,48.1535,48.1809,48.0849,48.0918,28100.0
2006-09-25 15:15:00,70.17,70.29,70.17,70.29,14000.0,48.0986,48.1809,48.0986,48.1809,14000.0
2006-09-25 15:20:00,70.28,70.4,70.27,70.4,25100.0,48.174,48.2563,48.1672,48.2563,25100.0
2006-09-25 15:25:00,70.39,70.44,70.26,70.34,33300.0,48.2494,48.2837,48.1603,48.2151,33300.0
2006-09-25 15:30:00,70.32,70.32,70.12,70.12,18100.0,48.2014,48.2014,48.0643,48.0643,18100.0
2006-09-25 15:35:00,70.13,70.26,70.13,70.26,16600.0,48.0712,48.1603,48.0712,48.1603,16600.0
2006-09-25 15:40:00,70.26,70.34,70.26,70.34,22400.0,48.1603,48.2151,48.1603,48.2151,22400.0
2006-09-25 15:45:00,70.35,70.5,70.29,70.43,56200.0,48.222,48.3248,48.1809,48.2768,56200.0
2006-09-25 15:50:00,70.49,70.49,70.36,70.46,75200.0,48.318,48.318,48.2289,48.2974,75200.0
2006-09-25 15:55:00,70.46,70.58,70.46,70.58,80600.0,48.2974,48.3797,48.2974,48.3797,80600.0
2006-09-26 09:30:00,70.08,70.2,69.85,70.01,41300.0,48.0369,48.1192,47.8793,47.9889,41300.0
2006-09-26 09:35:00,70.04,70.06,70.0,70.01,29900.0,48.0095,48.0232,47.9821,47.9889,29900.0
2006-09-26 09:40:00,70.01,70.27,69.99,69.99,64100.0,47.9889,48.1672,47.9752,47.9752,64100.0
2006-09-26 09:45:00,70.0,70.27,69.77,69.81,55900.0,47.9821,48.1672,47.8244,47.8519,55900.0
2006-09-26 09:50:00,69.81,70.03,69.81,69.99,34600.0,47.8519,48.0027,47.8519,47.9752,34600.0
2006-09-26 09:55:00,69.99,70.04,69.82,70.01,38300.0,47.9752,48.0095,47.8587,47.9889,38300.0
2006-09-26 10:00:00,70.02,70.16,69.95,70.05,67500.0,47.9958,48.0918,47.9478,48.0164,67500.0
2006-09-26 10:05:00,70.05,70.2,70.04,70.18,31700.0,48.0164,48.1192,48.0095,48.1055,31700.0
2006-09-26 10:10:00,70.18,70.23,70.08,70.16,39100.0,48.1055,48.1397,48.0369,48.0918,39100.0
2006-09-26 10:15:00,70.16,70.22,70.1,70.22,17200.0,48.0918,48.1329,48.0506,48.1329,17200.0
2006-09-26 10:20:00,70.23,70.24,70.15,70.21,20300.0,48.1397,48.1466,48.0849,48.126,20300.0
2006-09-26 10:25:00,70.21,70.25,70.13,70.17,17100.0,48.126,48.1535,48.0712,48.0986,17100.0
2006-09-26 10:30:00,70.14,70.25,70.14,70.19,23000.0,48.0781,48.1535,48.0781,48.1123,23000.0
2006-09-26 10:35:00,70.19,70.25,70.17,70.25,12700.0,48.1123,48.1535,48.0986,48.1535,12700.0
2006-09-26 10:40:00,70.25,70.39,70.22,70.33,126500.0,48.1535,48.2494,48.1329,48.2083,126500.0
2006-09-26 10:45:00,70.33,70.38,70.23,70.3,97600.0,48.2083,48.2426,48.1397,48.1877,97600.0
2006-09-26 10:50:00,70.29,70.49,70.29,70.43,26700.0,48.1809,48.318,48.1809,48.2768,26700.0
2006-09-26 10:55:00,70.42,70.47,70.29,70.44,50000.0,48.27,48.3043,48.1809,48.2837,50000.0
2006-09-26 11:00:00,70.45,70.45,70.28,70.4,29700.0,48.2905,48.2905,48.174,48.2563,29700.0
2006-09-26 11:05:00,70.41,70.42,70.32,70.42,37800.0,48.2631,48.27,48.2014,48.27,37800.0
2006-09-26 11:10:00,70.42,70.48,70.38,70.47,21200.0,48.27,48.3111,48.2426,48.3043,21200.0
2006-09-26 11:15:00,70.5,70.58,70.4,70.42,38000.0,48.3248,48.3797,48.2563,48.27,38000.0
2006-09-26 11:20:00,70.42,70.53,70.39,70.43,34600.0,48.27,48.3454,48.2494,48.2768,34600.0
2006-09-26 11:25:00,70.43,70.48,70.39,70.42,13200.0,48.2768,48.3111,48.2494,48.27,13200.0
2006-09-26 11:30:00,70.42,70.46,70.37,70.37,18600.0,48.27,48.2974,48.2357,48.2357,18600.0
2006-09-26 11:35:00,70.39,70.4,70.35,70.36,41600.0,48.2494,48.2563,48.222,48.2289,41600.0
2006-09-26 11:40:00,70.31,70.31,70.18,70.21,34200.0,48.1946,48.1946,48.1055,48.126,34200.0
2006-09-26 11:45:00,70.19,70.21,69.83,69.84,87000.0,48.1123,48.126,47.8656,47.8724,87000.0
2006-09-26 11:50:00,69.84,70.13,69.82,70.09,49700.0,47.8724,48.0712,47.8587,48.0438,49700.0
2006-09-26 11:55:00,70.09,70.1,70.0,70.1,51500.0,48.0438,48.0506,47.9821,48.0506,51500.0
2006-09-26 12:00:00,70.08,70.09,70.0,70.08,37700.0,48.0369,48.0438,47.9821,48.0369,37700.0
2006-09-26 12:05:00,70.09,70.13,70.0,70.03,32800.0,48.0438,48.0712,47.9821,48.0027,32800.0
2006-09-26 12:10:00,70.03,70.18,70.0,70.15,23500.0,48.0027,48.1055,47.9821,48.0849,23500.0
2006-09-26 12:15:00,70.12,70.27,70.11,70.27,16500.0,48.0643,48.1672,48.0575,48.1672,16500.0
2006-09-26 12:20:00,70.28,70.38,70.22,70.31,19200.0,48.174,48.2426,48.1329,48.1946,19200.0
2006-09-26 12:25:00,70.31,70.48,70.3,70.4,8500.0,48.1946,48.3111,48.1877,48.2563,8500.0
2006-09-26 12:30:00,70.4,70.4,70.27,70.39,10800.0,48.2563,48.2563,48.1672,48.2494,10800.0
2006-09-26 12:35:00,70.39,70.45,70.27,70.27,23900.0,48.2494,48.2905,48.1672,48.1672,23900.0
2006-09-26 12:40:00,70.27,70.35,70.25,70.33,11800.0,48.1672,48.222,48.1535,48.2083,11800.0
2006-09-26 12:45:00,70.34,70.58,70.34,70.41,25100.0,48.2151,48.3797,48.2151,48.2631,25100.0
2006-09-26 12:50:00,70.42,70.52,70.35,70.47,18100.0,48.27,48.3385,48.222,48.3043,18100.0
2006-09-26 12:55:00,70.44,70.64,70.36,70.57,18900.0,48.2837,48.4208,48.2289,48.3728,18900.0
2006-09-26 13:00:00,70.59,70.59,70.42,70.5,12300.0,48.3865,48.3865,48.27,48.3248,12300.0
2006-09-26 13:05:00,70.53,70.55,70.46,70.54,8900.0,48.3454,48.3591,48.2974,48.3522,8900.0
2006-09-26 13:10:00,70.54,70.67,70.46,70.67,12100.0,48.3522,48.4413,48.2974,48.4413,12100.0
2006-09-26 13:15:00,70.67,70.81,70.65,70.81,21600.0,48.4413,48.5373,48.4276,48.5373,21600.0
2006-09-26 13:20:00,70.88,70.95,70.84,70.95,19200.0,48.5853,48.6333,48.5579,48.6333,19200.0
2006-09-26 13:25:00,70.93,71.18,70.88,71.18,35100.0,48.6196,48.7909,48.5853,48.7909,35100.0
2006-09-26 13:30:00,71.18,71.25,71.13,71.22,38800.0,48.7909,48.8389,48.7567,48.8184,38800.0
2006-09-26 13:35:00,71.22,71.39,71.16,71.39,39300.0,48.8184,48.9349,48.7772,48.9349,39300.0
2006-09-26 13:40:00,71.36,71.4,71.25,71.25,30000.0,48.9143,48.9417,48.8389,48.8389,30000.0
2006-09-26 13:45:00,71.25,71.4,71.24,71.33,15600.0,48.8389,48.9417,48.8321,48.8938,15600.0
2006-09-26 13:50:00,71.31,71.5,71.31,71.5,22100.0,48.88,49.0103,48.88,49.0103,22100.0
2006-09-26 13:55:00,71.5,71.62,71.49,71.58,30000.0,49.0103,49.0925,49.0034,49.0651,30000.0
2006-09-26 14:00:00,71.55,71.71,71.55,71.67,27500.0,49.0446,49.1542,49.0446,49.1268,27500.0
2006-09-26 14:05:00,71.67,71.67,71.3,71.37,21700.0,49.1268,49.1268,48.8732,48.9212,21700.0
2006-09-26 14:10:00,71.36,71.45,71.25,71.43,16600.0,48.9143,48.976,48.8389,48.9623,16600.0
2006-09-26 14:15:00,71.43,71.43,71.2,71.22,20300.0,48.9623,48.9623,48.8046,48.8184,20300.0
2006-09-26 14:20:00,71.22,71.43,71.2,71.43,14300.0,48.8184,48.9623,48.8046,48.9623,14300.0
2006-09-26 14:25:00,71.44,71.63,71.44,71.48,15700.0,48.9692,49.0994,48.9692,48.9966,15700.0
2006-09-26 14:30:00,71.48,71.8,71.46,71.77,16900.0,48.9966,49.2159,48.9829,49.1954,16900.0
2006-09-26 14:35:00,71.73,71.73,71.58,71.63,13900.0,49.1679,49.1679,49.0651,49.0994,13900.0
2006-09-26 14:40:00,71.62,71.77,71.55,71.77,11900.0,49.0925,49.1954,49.0446,49.1954,11900.0
2006-09-26 14:45:00,71.77,71.85,71.68,71.71,13900.0,49.1954,49.2502,49.1337,49.1542,13900.0
2006-09-26 14:50:00,71.73,71.8,71.7,71.73,13700.0,49.1679,49.2159,49.1474,49.1679,13700.0
2006-09-26 14:55:00,71.73,71.78,71.6,71.67,14000.0,49.1679,49.2022,49.0788,49.1268,14000.0
2006-09-26 15:00:00,71.66,71.67,71.54,71.6,25300.0,49.12,49.1268,49.0377,49.0788,25300.0
2006-09-26 15:05:00,71.61,71.76,71.57,71.61,112200.0,49.0857,49.1885,49.0583,49.0857,112200.0
2006-09-26 15:10:00,71.61,71.67,71.55,71.59,26200.0,49.0857,49.1268,49.0446,49.072,26200.0
2006-09-26 15:15:00,71.59,71.68,71.57,71.65,21700.0,49.072,49.1337,49.0583,49.1131,21700.0
2006-09-26 15:20:00,71.63,71.63,71.54,71.6,21100.0,49.0994,49.0994,49.0377,49.0788,21100.0
2006-09-26 15:25:00,71.62,71.62,71.5,71.52,24300.0,49.0925,49.0925,49.0103,49.024,24300.0
2006-09-26 15:30:00,71.52,71.53,71.45,71.53,28300.0,49.024,49.0308,48.976,49.0308,28300.0
2006-09-26 15:35:00,71.52,71.59,71.46,71.57,16500.0,49.024,49.072,48.9829,49.0583,16500.0
2006-09-26 15:40:00,71.58,71.58,71.36,71.42,27700.0,49.0651,49.0651,48.9143,48.9554,27700.0
2006-09-26 15:45:00,71.38,71.42,71.29,71.29,51000.0,48.928,48.9554,48.8663,48.8663,51000.0
2006-09-26 15:50:00,71.26,71.32,71.23,71.24,35500.0,48.8458,48.8869,48.8252,48.8321,35500.0
2006-09-26 15:55:00,71.24,71.32,71.2,71.3,86500.0,48.8321,48.8869,48.8046,48.8732,86500.0
2006-09-27 09:30:00,71.45,71.5,71.0,71.13,27000.0,48.976,49.0103,48.6676,48.7567,27000.0
2006-09-27 09:35:00,71.14,71.28,71.04,71.15,34600.0,48.7635,48.8595,48.695,48.7704,34600.0
2006-09-27 09:40:00,71.12,71.3,71.09,71.3,30100.0,48.7498,48.8732,48.7292,48.8732,30100.0
2006-09-27 09:45:00,71.37,71.79,71.34,71.58,22900.0,48.9212,49.2091,48.9006,49.0651,22900.0
2006-09-27 09:50:00,71.54,71.6,71.33,71.44,33500.0,49.0377,49.0788,48.8938,48.9692,33500.0
2006-09-27 09:55:00,71.41,71.67,71.4,71.67,37100.0,48.9486,49.1268,48.9417,49.1268,37100.0
2006-09-27 10:00:00,71.63,72.0,71.63,71.99,37800.0,49.0994,49.353,49.0994,49.3462,37800.0
2006-09-27 10:05:00,72.0,72.13,71.72,71.76,53900.0,49.353,49.4421,49.1611,49.1885,53900.0
2006-09-27 10:10:00,71.82,71.82,71.6,71.64,36700.0,49.2296,49.2296,49.0788,49.1062,36700.0
2006-09-27 10:15:00,71.66,71.81,71.65,71.7,27700.0,49.12,49.2228,49.1131,49.1474,27700.0
2006-09-27 10:20:00,71.65,71.65,71.41,71.56,54700.0,49.1131,49.1131,48.9486,49.0514,54700.0
2006-09-27 10:25:00,71.57,71.68,71.56,71.59,12900.0,49.0583,49.1337,49.0514,49.072,12900.0
2006-09-27 10:30:00,71.64,71.82,71.61,71.73,16800.0,49.1062,49.2296,49.0857,49.1679,16800.0
2006-09-27 10:35:00,71.73,71.84,71.6,71.79,20200.0,49.1679,49.2433,49.0788,49.2091,20200.0
2006-09-27 10:40:00,71.79,71.79,71.44,71.53,25300.0,49.2091,49.2091,48.9692,49.0308,25300.0
2006-09-27 10:45:00,71.53,71.7,71.53,71.57,17200.0,49.0308,49.1474,49.0308,49.0583,17200.0
2006-09-27 10:50:00,71.52,71.64,71.45,71.59,28600.0,49.024,49.1062,48.976,49.072,28600.0
2006-09-27 10:55:00,71.61,71.72,71.44,71.58,29200.0,49.0857,49.1611,48.9692,49.0651,29200.0
2006-09-27 11:00:00,71.58,71.63,71.4,71.45,33900.0,49.0651,49.0994,48.9417,48.976,33900.0
2006-09-27 11:05:00,71.44,71.77,71.4,71.73,15400.0,48.9692,49.1954,48.9417,49.1679,15400.0
2006-09-27 11:10:00,71.68,71.73,71.56,71.71,16500.0,49.1337,49.1679,49.0514,49.1542,16500.0
2006-09-27 11:15:00,71.73,71.79,71.63,71.77,10800.0,49.1679,49.2091,49.0994,49.1954,10800.0
2006-09-27 11:20:00,71.78,71.86,71.75,71.81,19900.0,49.2022,49.257,49.1816,49.2228,19900.0
2006-09-27 11:25:00,71.81,71.88,71.8,71.8,11300.0,49.2228,49.2708,49.2159,49.2159,11300.0
2006-09-27 11:30:00,71.81,71.92,71.81,71.9,39700.0,49.2228,49.2982,49.2228,49.2845,39700.0
2006-09-27 11:35:00,71.92,71.95,71.89,71.92,11400.0,49.2982,49.3187,49.2776,49.2982,11400.0
2006-09-27 11:40:00,71.93,71.96,71.86,71.96,11300.0,49.305,49.3256,49.257,49.3256,11300.0
2006-09-27 11:45:00,71.94,72.2,71.92,72.13,67200.0,49.3119,49.4901,49.2982,49.4421,67200.0
2006-09-27 11:50:00,72.19,72.27,72.04,72.19,36500.0,49.4832,49.5381,49.3804,49.4832,36500.0
2006-09-27 11:55:00,72.12,72.12,72.0,72.02,83400.0,49.4353,49.4353,49.353,49.3667,83400.0
2006-09-27 12:00:00,72.01,72.23,72.01,72.23,28600.0,49.3599,49.5107,49.3599,49.5107,28600.0
2006-09-27 12:05:00,72.23,72.23,72.07,72.07,27800.0,49.5107,49.5107,49.401,49.401,27800.0
2006-09-27 12:10:00,72.02,72.15,71.88,71.92,38700.0,49.3667,49.4558,49.2708,49.2982,38700.0
2006-09-27 12:15:00,71.92,72.11,71.91,72.08,38100.0,49.2982,49.4284,49.2913,49.4078,38100.0
2006-09-27 12:20:00,72.08,72.08,71.97,71.99,9800.0,49.4078,49.4078,49.3324,49.3462,9800.0
2006-09-27 12:25:00,71.98,72.0,71.9,71.94,18900.0,49.3393,49.353,49.2845,49.3119,18900.0
2006-09-27 12:30:00,71.91,71.97,71.86,71.89,12200.0,49.2913,49.3324,49.257,49.2776,12200.0
2006-09-27 12:35:00,71.85,71.85,71.56,71.68,25800.0,49.2502,49.2502,49.0514,49.1337,25800.0
2006-09-27 12:40:00,71.66,71.78,71.66,71.75,5400.0,49.12,49.2022,49.12,49.1816,5400.0
2006-09-27 12:45:00,71.74,71.74,71.7,71.73,35600.0,49.1748,49.1748,49.1474,49.1679,35600.0
2006-09-27 12:50:00,71.73,71.74,71.6,71.61,32300.0,49.1679,49.1748,49.0788,49.0857,32300.0
2006-09-27 12:55:00,71.6,71.6,71.47,71.47,13800.0,49.0788,49.0788,48.9897,48.9897,13800.0
2006-09-27 13:00:00,71.48,71.62,71.45,71.59,23100.0,48.9966,49.0925,48.976,49.072,23100.0
2006-09-27 13:05:00,71.58,71.59,71.51,71.53,13700.0,49.0651,49.072,49.0171,49.0308,13700.0
2006-09-27 13:10:00,71.51,71.59,71.51,71.53,24900.0,49.0171,49.072,49.0171,49.0308,24900.0
2006-09-27 13:15:00,71.51,71.58,71.42,71.54,22800.0,49.0171,49.0651,48.9554,49.0377,22800.0
2006-09-27 13:20:00,71.54,71.54,71.46,71.48,7600.0,49.0377,49.0377,48.9829,48.9966,7600.0
2006-09-27 13:25:00,71.46,71.54,71.44,71.5,9400.0,48.9829,49.0377,48.9692,49.0103,9400.0
2006-09-27 13:30:00,71.48,71.54,71.35,71.52,38000.0,48.9966,49.0377,48.9075,49.024,38000.0
2006-09-27 13:35:00,71.49,71.53,71.42,71.51,27700.0,49.0034,49.0308,48.9554,49.0171,27700.0
2006-09-27 13:40:00,71.52,71.55,71.45,71.54,27100.0,49.024,49.0446,48.976,49.0377,27100.0
2006-09-27 13:45:00,71.54,71.63,71.42,71.49,32900.0,49.0377,49.0994,48.9554,49.0034,32900.0
2006-09-27 13:50:00,71.49,71.5,71.4,71.5,13900.0,49.0034,49.0103,48.9417,49.0103,13900.0
2006-09-27 13:55:00,71.52,71.57,71.47,71.47,8000.0,49.024,49.0583,48.9897,48.9897,8000.0
2006-09-27 14:00:00,71.47,71.5,71.45,71.47,26100.0,48.9897,49.0103,48.976,48.9897,26100.0
2006-09-27 14:05:00,71.47,71.57,71.46,71.52,15200.0,48.9897,49.0583,48.9829,49.024,15200.0
2006-09-27 14:10:00,71.55,71.57,71.41,71.48,15700.0,49.0446,49.0583,48.9486,48.9966,15700.0
2006-09-27 14:15:00,71.49,71.53,71.45,71.53,36000.0,49.0034,49.0308,48.976,49.0308,36000.0
2006-09-27 14:20:00,71.49,71.59,71.45,71.48,20500.0,49.0034,49.072,48.976,48.9966,20500.0
2006-09-27 14:25:00,71.48,71.59,71.37,71.39,27500.0,48.9966,49.072,48.9212,48.9349,27500.0
2006-09-27 14:30:00,71.39,71.39,71.25,71.3,36600.0,48.9349,48.9349,48.8389,48.8732,36600.0
2006-09-27 14:35:00,71.3,71.43,71.21,71.22,18600.0,48.8732,48.9623,48.8115,48.8184,18600.0
2006-09-27 14:40:00,71.22,71.24,71.11,71.13,36400.0,48.8184,48.8321,48.743,48.7567,36400.0
2006-09-27 14:45:00,71.12,71.14,71.0,71.1,47300.0,48.7498,48.7635,48.6676,48.7361,47300.0
2006-09-27 14:50:00,71.14,71.25,71.13,71.14,29400.0,48.7635,48.8389,48.7567,48.7635,29400.0
2006-09-27 14:55:00,71.14,71.15,71.0,71.14,43100.0,48.7635,48.7704,48.6676,48.7635,43100.0
2006-09-27 15:00:00,71.13,71.13,70.9,70.94,37100.0,48.7567,48.7567,48.599,48.6264,37100.0
2006-09-27 15:05:00,70.94,70.94,70.71,70.71,31200.0,48.6264,48.6264,48.4688,48.4688,31200.0
2006-09-27 15:10:00,70.71,70.75,70.66,70.73,36500.0,48.4688,48.4962,48.4345,48.4825,36500.0
2006-09-27 15:15:00,70.73,70.79,70.59,70.65,53600.0,48.4825,48.5236,48.3865,48.4276,53600.0
2006-09-27 15:20:00,70.67,70.75,70.55,70.6,32800.0,48.4413,48.4962,48.3591,48.3934,32800.0
2006-09-27 15:25:00,70.61,70.61,70.49,70.55,31500.0,48.4002,48.4002,48.318,48.3591,31500.0
2006-09-27 15:30:00,70.56,70.66,70.5,70.55,47300.0,48.3659,48.4345,48.3248,48.3591,47300.0
2006-09-27 15:35:00,70.53,70.71,70.52,70.71,40900.0,48.3454,48.4688,48.3385,48.4688,40900.0
2006-09-27 15:40:00,70.71,70.77,70.7,70.75,29300.0,48.4688,48.5099,48.4619,48.4962,29300.0
2006-09-27 15:45:00,70.76,70.8,70.7,70.7,27000.0,48.503,48.5305,48.4619,48.4619,27000.0
2006-09-27 15:50:00,70.71,70.8,70.66,70.73,30900.0,48.4688,48.5305,48.4345,48.4825,30900.0
2006-09-27 15:55:00,70.72,70.73,70.63,70.73,57600.0,48.4756,48.4825,48.4139,48.4825,57600.0
2006-09-28 09:30:00,70.74,71.06,70.74,71.05,12300.0,48.4893,48.7087,48.4893,48.7018,12300.0
2006-09-28 09:35:00,71.05,71.22,70.98,70.98,26400.0,48.7018,48.8184,48.6538,48.6538,26400.0
2006-09-28 09:40:00,70.99,71.3,70.89,71.09,51400.0,48.6607,48.8732,48.5922,48.7292,51400.0
2006-09-28 09:45:00,71.09,71.15,70.7,70.72,33100.0,48.7292,48.7704,48.4619,48.4756,33100.0
2006-09-28 09:50:00,70.69,70.69,70.06,70.3,95100.0,48.4551,48.4551,48.0232,48.1877,95100.0
2006-09-28 09:55:00,70.3,70.41,70.0,70.11,43600.0,48.1877,48.2631,47.9821,48.0575,43600.0
2006-09-28 10:00:00,70.1,70.27,70.04,70.26,47500.0,48.0506,48.1672,48.0095,48.1603,47500.0
2006-09-28 10:05:00,70.26,70.66,70.17,70.65,44100.0,48.1603,48.4345,48.0986,48.4276,44100.0
2006-09-28 10:10:00,70.68,70.7,70.47,70.51,24300.0,48.4482,48.4619,48.3043,48.3317,24300.0
2006-09-28 10:15:00,70.51,70.57,70.35,70.35,37300.0,48.3317,48.3728,48.222,48.222,37300.0
2006-09-28 10:20:00,70.35,70.7,70.35,70.7,14700.0,48.222,48.4619,48.222,48.4619,14700.0
2006-09-28 10:25:00,70.7,70.75,70.4,70.54,13700.0,48.4619,48.4962,48.2563,48.3522,13700.0
2006-09-28 10:30:00,70.51,70.6,70.48,70.55,18300.0,48.3317,48.3934,48.3111,48.3591,18300.0
2006-09-28 10:35:00,70.55,70.63,70.54,70.56,18300.0,48.3591,48.4139,48.3522,48.3659,18300.0
2006-09-28 10:40:00,70.59,70.74,70.57,70.64,20800.0,48.3865,48.4893,48.3728,48.4208,20800.0
2006-09-28 10:45:00,70.6,70.62,70.4,70.42,25400.0,48.3934,48.4071,48.2563,48.27,25400.0
2006-09-28 10:50:00,70.4,70.48,70.37,70.42,21300.0,48.2563,48.3111,48.2357,48.27,21300.0
2006-09-28 10:55:00,70.42,70.54,70.41,70.54,16100.0,48.27,48.3522,48.2631,48.3522,16100.0
2006-09-28 11:00:00,70.52,70.75,70.49,70.5,13100.0,48.3385,48.4962,48.318,48.3248,13100.0
2006-09-28 11:05:00,70.5,70.55,70.46,70.48,23000.0,48.3248,48.3591,48.2974,48.3111,23000.0
2006-09-28 11:10:00,70.48,70.57,70.48,70.55,9200.0,48.3111,48.3728,48.3111,48.3591,9200.0
2006-09-28 11:15:00,70.6,70.6,70.52,70.59,18500.0,48.3934,48.3934,48.3385,48.3865,18500.0
2006-09-28 11:20:00,70.55,70.64,70.55,70.59,30100.0,48.3591,48.4208,48.3591,48.3865,30100.0
2006-09-28 11:25:00,70.59,70.59,70.45,70.51,9600.0,48.3865,48.3865,48.2905,48.3317,9600.0
2006-09-28 11:30:00,70.55,70.55,70.47,70.52,17000.0,48.3591,48.3591,48.3043,48.3385,17000.0
2006-09-28 11:35:00,70.58,70.62,70.5,70.62,20400.0,48.3797,48.4071,48.3248,48.4071,20400.0
2006-09-28 11:40:00,70.63,70.63,70.53,70.56,22100.0,48.4139,48.4139,48.3454,48.3659,22100.0
2006-09-28 11:45:00,70.56,70.57,70.45,70.54,10200.0,48.3659,48.3728,48.2905,48.3522,10200.0
2006-09-28 11:50:00,70.55,70.62,70.5,70.58,40900.0,48.3591,48.4071,48.3248,48.3797,40900.0
2006-09-28 11:55:00,70.58,70.67,70.51,70.51,131000.0,48.3797,48.4413,48.3317,48.3317,131000.0
2006-09-28 12:00:00,70.51,70.55,70.31,70.38,70700.0,48.3317,48.3591,48.1946,48.2426,70700.0
2006-09-28 12:05:00,70.36,70.59,70.34,70.42,35000.0,48.2289,48.3865,48.2151,48.27,35000.0
2006-09-28 12:10:00,70.42,70.46,70.35,70.44,14800.0,48.27,48.2974,48.222,48.2837,14800.0
2006-09-28 12:15:00,70.43,70.44,70.3,70.32,5500.0,48.2768,48.2837,48.1877,48.2014,5500.0
2006-09-28 12:20:00,70.31,70.45,70.24,70.44,28200.0,48.1946,48.2905,48.1466,48.2837,28200.0
2006-09-28 12:25:00,70.42,70.52,70.41,70.52,6100.0,48.27,48.3385,48.2631,48.3385,6100.0
2006-09-28 12:30:00,70.52,70.61,70.51,70.59,7800.0,48.3385,48.4002,48.3317,48.3865,7800.0
2006-09-28 12:35:00,70.59,70.64,70.56,70.58,20800.0,48.3865,48.4208,48.3659,48.3797,20800.0
2006-09-28 12:40:00,70.6,70.66,70.57,70.61,10100.0,48.3934,48.4345,48.3728,48.4002,10100.0
2006-09-28 12:45:00,70.6,70.6,70.55,70.59,6000.0,48.3934,48.3934,48.3591,48.3865,6000.0
2006-09-28 12:50:00,70.59,70.84,70.57,70.72,19400.0,48.3865,48.5579,48.3728,48.4756,19400.0
2006-09-28 12:55:00,70.73,70.75,70.64,70.75,18300.0,48.4825,48.4962,48.4208,48.4962,18300.0
2006-09-28 13:00:00,70.8,70.86,70.78,70.83,7100.0,48.5305,48.5716,48.5168,48.551,7100.0
2006-09-28 13:05:00,70.79,71.1,70.75,71.02,20300.0,48.5236,48.7361,48.4962,48.6813,20300.0
2006-09-28 13:10:00,71.03,71.08,70.96,70.97,9700.0,48.6881,48.7224,48.6401,48.647,9700.0
2006-09-28 13:15:00,70.96,71.13,70.96,71.03,14500.0,48.6401,48.7567,48.6401,48.6881,14500.0
2006-09-28 13:20:00,71.1,71.25,71.09,71.21,15100.0,48.7361,48.8389,48.7292,48.8115,15100.0
2006-09-28 13:25:00,71.2,71.34,71.17,71.21,11700.0,48.8046,48.9006,48.7841,48.8115,11700.0
2006-09-28 13:30:00,71.2,71.2,71.12,71.14,5500.0,48.8046,48.8046,48.7498,48.7635,5500.0
2006-09-28 13:35:00,71.13,71.13,70.97,70.98,9800.0,48.7567,48.7567,48.647,48.6538,9800.0
2006-09-28 13:40:00,70.98,71.06,70.98,71.03,5600.0,48.6538,48.7087,48.6538,48.6881,5600.0
2006-09-28 13:45:00,71.03,71.17,71.03,71.07,9300.0,48.6881,48.7841,48.6881,48.7155,9300.0
2006-09-28 13:50:00,71.11,71.16,71.1,71.14,6900.0,48.743,48.7772,48.7361,48.7635,6900.0
2006-09-28 13:55:00,71.15,71.16,71.08,71.15,8600.0,48.7704,48.7772,48.7224,48.7704,8600.0
2006-09-28 14:00:00,71.17,71.17,71.09,71.16,4500.0,48.7841,48.7841,48.7292,48.7772,4500.0
2006-09-28 14:05:00,71.14,71.16,71.14,71.16,3600.0,48.7635,48.7772,48.7635,48.7772,3600.0
2006-09-28 14:10:00,71.16,71.38,71.16,71.24,14000.0,48.7772,48.928,48.7772,48.8321,14000.0
2006-09-28 14:15:00,71.21,71.28,71.21,71.21,5900.0,48.8115,48.8595,48.8115,48.8115,5900.0
2006-09-28 14:20:00,71.25,71.25,71.01,71.03,16600.0,48.8389,48.8389,48.6744,48.6881,16600.0
2006-09-28 14:25:00,71.05,71.32,71.05,71.31,11800.0,48.7018,48.8869,48.7018,48.88,11800.0
2006-09-28 14:30:00,71.3,71.34,71.24,71.33,8100.0,48.8732,48.9006,48.8321,48.8938,8100.0
2006-09-28 14:35:00,71.32,71.49,71.32,71.47,22700.0,48.8869,49.0034,48.8869,48.9897,22700.0
2006-09-28 14:40:00,71.47,71.7,71.47,71.69,20300.0,48.9897,49.1474,48.9897,49.1405,20300.0
2006-09-28 14:45:00,71.68,71.72,71.66,71.71,11000.0,49.1337,49.1611,49.12,49.1542,11000.0
2006-09-28 14:50:00,71.7,71.7,71.64,71.65,7200.0,49.1474,49.1474,49.1062,49.1131,7200.0
2006-09-28 14:55:00,71.63,71.65,71.46,71.47,15800.0,49.0994,49.1131,48.9829,48.9897,15800.0
2006-09-28 15:00:00,71.47,71.5,71.35,71.49,13200.0,48.9897,49.0103,48.9075,49.0034,13200.0
2006-09-28 15:05:00,71.5,71.5,71.34,71.37,16200.0,49.0103,49.0103,48.9006,48.9212,16200.0
2006-09-28 15:10:00,71.38,71.68,71.38,71.65,19800.0,48.928,49.1337,48.928,49.1131,19800.0
2006-09-28 15:15:00,71.65,71.71,71.64,71.66,22300.0,49.1131,49.1542,49.1062,49.12,22300.0
2006-09-28 15:20:00,71.67,71.68,71.58,71.58,14400.0,49.1268,49.1337,49.0651,49.0651,14400.0
2006-09-28 15:25:00,71.58,71.59,71.54,71.56,6300.0,49.0651,49.072,49.0377,49.0514,6300.0
2006-09-28 15:30:00,71.54,71.55,71.43,71.47,13000.0,49.0377,49.0446,48.9623,48.9897,13000.0
2006-09-28 15:35:00,71.46,71.48,71.38,71.38,15100.0,48.9829,48.9966,48.928,48.928,15100.0
2006-09-28 15:40:00,71.38,71.43,71.34,71.42,22300.0,48.928,48.9623,48.9006,48.9554,22300.0
2006-09-28 15:45:00,71.43,71.55,71.42,71.55,26300.0,48.9623,49.0446,48.9554,49.0446,26300.0
2006-09-28 15:50:00,71.55,71.63,71.54,71.58,53900.0,49.0446,49.0994,49.0377,49.0651,53900.0
2006-09-28 15:55:00,71.58,71.66,71.57,71.65,46700.0,49.0651,49.12,49.0583,49.1131,46700.0
2006-09-29 09:30:00,71.61,71.85,71.58,71.85,27700.0,49.0857,49.2502,49.0651,49.2502,27700.0
2006-09-29 09:35:00,71.85,71.89,71.67,71.87,21700.0,49.2502,49.2776,49.1268,49.2639,21700.0
2006-09-29 09:40:00,71.87,71.88,71.53,71.82,18200.0,49.2639,49.2708,49.0308,49.2296,18200.0
2006-09-29 09:45:00,71.79,71.86,71.5,71.68,15800.0,49.2091,49.257,49.0103,49.1337,15800.0
2006-09-29 09:50:00,71.65,71.67,71.25,71.31,31900.0,49.1131,49.1268,48.8389,48.88,31900.0
2006-09-29 09:55:00,71.3,71.42,71.07,71.12,29900.0,48.8732,48.9554,48.7155,48.7498,29900.0
2006-09-29 10:00:00,71.12,71.56,71.12,71.56,39300.0,48.7498,49.0514,48.7498,49.0514,39300.0
2006-09-29 10:05:00,71.51,71.51,71.18,71.2,43500.0,49.0171,49.0171,48.7909,48.8046,43500.0
2006-09-29 10:10:00,71.22,71.24,71.01,71.23,34300.0,48.8184,48.8321,48.6744,48.8252,34300.0
2006-09-29 10:15:00,71.23,71.29,71.12,71.21,21500.0,48.8252,48.8663,48.7498,48.8115,21500.0
2006-09-29 10:20:00,71.19,71.32,71.01,71.02,21700.0,48.7978,48.8869,48.6744,48.6813,21700.0
2006-09-29 10:25:00,71.05,71.08,71.0,71.07,11900.0,48.7018,48.7224,48.6676,48.7155,11900.0
2006-09-29 10:30:00,71.01,71.01,70.85,70.96,31600.0,48.6744,48.6744,48.5647,48.6401,31600.0
2006-09-29 10:35:00,70.95,71.03,70.82,70.82,17800.0,48.6333,48.6881,48.5442,48.5442,17800.0
2006-09-29 10:40:00,70.83,70.87,70.72,70.86,27200.0,48.551,48.5784,48.4756,48.5716,27200.0
2006-09-29 10:45:00,70.86,70.93,70.66,70.66,19200.0,48.5716,48.6196,48.4345,48.4345,19200.0
2006-09-29 10:50:00,70.67,70.67,70.59,70.61,29100.0,48.4413,48.4413,48.3865,48.4002,29100.0
2006-09-29 10:55:00,70.53,70.65,70.53,70.62,26600.0,48.3454,48.4276,48.3454,48.4071,26600.0
2006-09-29 11:00:00,70.62,70.62,70.4,70.45,52800.0,48.4071,48.4071,48.2563,48.2905,52800.0
2006-09-29 11:05:00,70.45,70.5,70.33,70.45,33600.0,48.2905,48.3248,48.2083,48.2905,33600.0
2006-09-29 11:10:00,70.46,70.47,70.23,70.25,42300.0,48.2974,48.3043,48.1397,48.1535,42300.0
2006-09-29 11:15:00,70.26,70.27,70.0,70.04,68900.0,48.1603,48.1672,47.9821,48.0095,68900.0
2006-09-29 11:20:00,70.05,70.12,69.98,70.09,57500.0,48.0164,48.0643,47.9684,48.0438,57500.0
2006-09-29 11:25:00,70.06,70.15,70.03,70.12,39100.0,48.0232,48.0849,48.0027,48.0643,39100.0
2006-09-29 11:30:00,70.12,70.12,69.9,69.92,36100.0,48.0643,48.0643,47.9135,47.9273,36100.0
2006-09-29 11:35:00,69.91,69.91,69.78,69.85,44200.0,47.9204,47.9204,47.8313,47.8793,44200.0
2006-09-29 11:40:00,69.86,70.1,69.81,70.05,31000.0,47.8861,48.0506,47.8519,48.0164,31000.0
2006-09-29 11:45:00,70.01,70.15,69.96,70.1,27700.0,47.9889,48.0849,47.9547,48.0506,27700.0
2006-09-29 11:50:00,70.12,70.19,70.06,70.07,31200.0,48.0643,48.1123,48.0232,48.0301,31200.0
2006-09-29 11:55:00,70.06,70.06,69.95,69.99,21500.0,48.0232,48.0232,47.9478,47.9752,21500.0
2006-09-29 12:00:00,69.98,69.99,69.79,69.82,27900.0,47.9684,47.9752,47.8381,47.8587,27900.0
2006-09-29 12:05:00,69.82,69.94,69.6,69.67,61500.0,47.8587,47.941,47.7079,47.7559,61500.0
2006-09-29 12:10:00,69.66,69.75,69.59,69.6,50800.0,47.749,47.8107,47.7011,47.7079,50800.0
2006-09-29 12:15:00,69.6,69.85,69.58,69.85,38100.0,47.7079,47.8793,47.6942,47.8793,38100.0
2006-09-29 12:20:00,69.8,69.94,69.8,69.94,25000.0,47.845,47.941,47.845,47.941,25000.0
2006-09-29 12:25:00,69.94,70.05,69.87,70.05,17600.0,47.941,48.0164,47.893,48.0164,17600.0
2006-09-29 12:30:00,70.07,70.1,69.98,70.05,27400.0,48.0301,48.0506,47.9684,48.0164,27400.0
2006-09-29 12:35:00,70.02,70.04,69.96,69.96,17700.0,47.9958,48.0095,47.9547,47.9547,17700.0
2006-09-29 12:40:00,69.95,70.0,69.93,69.99,13800.0,47.9478,47.9821,47.9341,47.9752,13800.0
2006-09-29 12:45:00,69.95,70.0,69.91,69.97,6800.0,47.9478,47.9821,47.9204,47.9615,6800.0
2006-09-29 12:50:00,69.97,70.0,69.88,69.97,28200.0,47.9615,47.9821,47.8998,47.9615,28200.0
2006-09-29 12:55:00,69.96,70.04,69.96,70.04,16400.0,47.9547,48.0095,47.9547,48.0095,16400.0
2006-09-29 13:00:00,70.04,70.18,70.01,70.15,26600.0,48.0095,48.1055,47.9889,48.0849,26600.0
2006-09-29 13:05:00,70.15,70.16,70.08,70.13,30500.0,48.0849,48.0918,48.0369,48.0712,30500.0
2006-09-29 13:10:00,70.1,70.19,70.09,70.19,15900.0,48.0506,48.1123,48.0438,48.1123,15900.0
2006-09-29 13:15:00,70.19,70.29,70.15,70.26,23000.0,48.1123,48.1809,48.0849,48.1603,23000.0
2006-09-29 13:20:00,70.26,70.43,70.22,70.25,40900.0,48.1603,48.2768,48.1329,48.1535,40900.0
2006-09-29 13:25:00,70.25,70.25,70.15,70.18,38500.0,48.1535,48.1535,48.0849,48.1055,38500.0
2006-09-29 13:30:00,70.18,70.23,70.13,70.13,21500.0,48.1055,48.1397,48.0712,48.0712,21500.0
2006-09-29 13:35:00,70.1,70.12,70.01,70.03,16400.0,48.0506,48.0643,47.9889,48.0027,16400.0
2006-09-29 13:40:00,70.01,70.07,70.0,70.03,15400.0,47.9889,48.0301,47.9821,48.0027,15400.0
2006-09-29 13:45:00,70.03,70.14,70.0,70.13,10900.0,48.0027,48.0781,47.9821,48.0712,10900.0
2006-09-29 13:50:00,70.14,70.2,70.13,70.18,9600.0,48.0781,48.1192,48.0712,48.1055,9600.0
2006-09-29 13:55:00,70.2,70.24,70.13,70.22,22500.0,48.1192,48.1466,48.0712,48.1329,22500.0
2006-09-29 14:00:00,70.21,70.21,70.06,70.06,16600.0,48.126,48.126,48.0232,48.0232,16600.0
2006-09-29 14:05:00,70.06,70.06,69.95,69.98,21600.0,48.0232,48.0232,47.9478,47.9684,21600.0
2006-09-29 14:10:00,69.99,70.05,69.94,70.04,25900.0,47.9752,48.0164,47.941,48.0095,25900.0
2006-09-29 14:15:00,70.02,70.25,70.0,70.2,14200.0,47.9958,48.1535,47.9821,48.1192,14200.0
2006-09-29 14:20:00,70.19,70.21,70.03,70.12,12400.0,48.1123,48.126,48.0027,48.0643,12400.0
2006-09-29 14:25:00,70.12,70.15,70.09,70.12,6300.0,48.0643,48.0849,48.0438,48.0643,6300.0
2006-09-29 14:30:00,70.08,70.12,70.03,70.04,9000.0,48.0369,48.0643,48.0027,48.0095,9000.0
2006-09-29 14:35:00,70.04,70.1,70.0,70.1,10700.0,48.0095,48.0506,47.9821,48.0506,10700.0
2006-09-29 14:40:00,70.09,70.09,70.03,70.04,6400.0,48.0438,48.0438,48.0027,48.0095,6400.0
2006-09-29 14:45:00,70.02,70.06,70.0,70.01,11000.0,47.9958,48.0232,47.9821,47.9889,11000.0
2006-09-29 14:50:00,70.01,70.04,69.92,69.95,28100.0,47.9889,48.0095,47.9273,47.9478,28100.0
2006-09-29 14:55:00,69.94,69.94,69.83,69.87,28000.0,47.941,47.941,47.8656,47.893,28000.0
2006-09-29 15:00:00,69.87,69.87,69.71,69.82,34400.0,47.893,47.893,47.7833,47.8587,34400.0
2006-09-29 15:05:00,69.78,69.8,69.7,69.73,27000.0,47.8313,47.845,47.7765,47.797,27000.0
2006-09-29 15:10:00,69.7,69.73,69.56,69.7,77100.0,47.7765,47.797,47.6805,47.7765,77100.0
2006-09-29 15:15:00,69.7,69.78,69.62,69.76,26200.0,47.7765,47.8313,47.7216,47.8176,26200.0
2006-09-29 15:20:00,69.78,69.78,69.6,69.61,24000.0,47.8313,47.8313,47.7079,47.7148,24000.0
2006-09-29 15:25:00,69.61,69.61,69.51,69.52,30600.0,47.7148,47.7148,47.6462,47.6531,30600.0
2006-09-29 15:30:00,69.52,69.59,69.5,69.54,27700.0,47.6531,47.7011,47.6394,47.6668,27700.0
2006-09-29 15:35:00,69.55,69.55,69.4,69.45,43300.0,47.6736,47.6736,47.5708,47.6051,43300.0
2006-09-29 15:40:00,69.44,69.48,69.4,69.48,23700.0,47.5982,47.6257,47.5708,47.6257,23700.0
2006-09-29 15:45:00,69.47,69.47,69.33,69.33,63600.0,47.6188,47.6188,47.5228,47.5228,63600.0
2006-09-29 15:50:00,69.33,69.47,69.3,69.43,56700.0,47.5228,47.6188,47.5023,47.5914,56700.0
2006-09-29 15:55:00,69.44,69.45,69.33,69.35,90300.0,47.5982,47.6051,47.5228,47.5365,90300.0
2006-10-02 09:30:00,69.28,69.64,69.21,69.25,97000.0,47.4886,47.7353,47.4406,47.468,97000.0
2006-10-02 09:35:00,69.25,69.74,68.99,69.6,51600.0,47.468,47.8039,47.2898,47.7079,51600.0
2006-10-02 09:40:00,69.6,69.9,69.41,69.7,34500.0,47.7079,47.9135,47.5777,47.7765,34500.0
2006-10-02 09:45:00,69.73,69.95,69.73,69.9,26000.0,47.797,47.9478,47.797,47.9135,26000.0
2006-10-02 09:50:00,69.95,70.29,69.93,70.01,29700.0,47.9478,48.1809,47.9341,47.9889,29700.0
2006-10-02 09:55:00,70.01,70.17,69.95,70.06,42200.0,47.9889,48.0986,47.9478,48.0232,42200.0
2006-10-02 10:00:00,70.06,70.15,69.94,70.05,46400.0,48.0232,48.0849,47.941,48.0164,46400.0
2006-10-02 10:05:00,70.01,70.08,69.83,69.99,32300.0,47.9889,48.0369,47.8656,47.9752,32300.0
2006-10-02 10:10:00,69.98,69.98,69.86,69.94,26800.0,47.9684,47.9684,47.8861,47.941,26800.0
2006-10-02 10:15:00,69.85,69.89,69.78,69.87,39800.0,47.8793,47.9067,47.8313,47.893,39800.0
2006-10-02 10:20:00,69.84,69.84,69.55,69.55,19000.0,47.8724,47.8724,47.6736,47.6736,19000.0
2006-10-02 10:25:00,69.56,69.8,69.55,69.8,31500.0,47.6805,47.845,47.6736,47.845,31500.0
2006-10-02 10:30:00,69.82,69.86,69.75,69.81,22000.0,47.8587,47.8861,47.8107,47.8519,22000.0
2006-10-02 10:35:00,69.81,69.99,69.81,69.95,22200.0,47.8519,47.9752,47.8519,47.9478,22200.0
2006-10-02 10:40:00,69.93,70.0,69.89,69.95,22500.0,47.9341,47.9821,47.9067,47.9478,22500.0
2006-10-02 10:45:00,69.96,70.07,69.95,70.02,28200.0,47.9547,48.0301,47.9478,47.9958,28200.0
2006-10-02 10:50:00,70.04,70.04,69.9,70.02,21900.0,48.0095,48.0095,47.9135,47.9958,21900.0
2006-10-02 10:55:00,70.02,70.07,69.92,70.03,74200.0,47.9958,48.0301,47.9273,48.0027,74200.0
2006-10-02 11:00:00,70.02,70.36,70.0,70.3,29200.0,47.9958,48.2289,47.9821,48.1877,29200.0
2006-10-02 11:05:00,70.3,70.35,70.11,70.3,21500.0,48.1877,48.222,48.0575,48.1877,21500.0
2006-10-02 11:10:00,70.34,70.38,70.2,70.21,22800.0,48.2151,48.2426,48.1192,48.126,22800.0
2006-10-02 11:15:00,70.15,70.2,70.0,70.16,19400.0,48.0849,48.1192,47.9821,48.0918,19400.0
2006-10-02 11:20:00,70.16,70.3,70.16,70.25,11600.0,48.0918,48.1877,48.0918,48.1535,11600.0
2006-10-02 11:25:00,70.26,70.32,70.19,70.26,17100.0,48.1603,48.2014,48.1123,48.1603,17100.0
2006-10-02 11:30:00,70.26,70.37,70.25,70.37,16600.0,48.1603,48.2357,48.1535,48.2357,16600.0
2006-10-02 11:35:00,70.36,70.6,70.36,70.59,28900.0,48.2289,48.3934,48.2289,48.3865,28900.0
2006-10-02 11:40:00,70.59,70.8,70.59,70.79,24200.0,48.3865,48.5305,48.3865,48.5236,24200.0
2006-10-02 11:45:00,70.8,70.89,70.78,70.88,21000.0,48.5305,48.5922,48.5168,48.5853,21000.0
2006-10-02 11:50:00,70.88,70.93,70.87,70.89,15800.0,48.5853,48.6196,48.5784,48.5922,15800.0
2006-10-02 11:55:00,70.89,70.92,70.72,70.8,17900.0,48.5922,48.6127,48.4756,48.5305,17900.0
2006-10-02 12:00:00,70.79,70.83,70.67,70.8,16800.0,48.5236,48.551,48.4413,48.5305,16800.0
2006-10-02 12:05:00,70.8,70.8,70.64,70.68,7000.0,48.5305,48.5305,48.4208,48.4482,7000.0
2006-10-02 12:10:00,70.68,70.72,70.63,70.64,9100.0,48.4482,48.4756,48.4139,48.4208,9100.0
2006-10-02 12:15:00,70.65,70.69,70.57,70.6,9900.0,48.4276,48.4551,48.3728,48.3934,9900.0
2006-10-02 12:20:00,70.6,70.71,70.57,70.67,8000.0,48.3934,48.4688,48.3728,48.4413,8000.0
2006-10-02 12:25:00,70.7,70.73,70.6,70.6,18800.0,48.4619,48.4825,48.3934,48.3934,18800.0
2006-10-02 12:30:00,70.6,70.64,70.57,70.57,6400.0,48.3934,48.4208,48.3728,48.3728,6400.0
2006-10-02 12:35:00,70.59,70.7,70.58,70.64,7200.0,48.3865,48.4619,48.3797,48.4208,7200.0
2006-10-02 12:40:00,70.65,70.71,70.54,70.54,11600.0,48.4276,48.4688,48.3522,48.3522,11600.0
2006-10-02 12:45:00,70.54,70.6,70.47,70.52,17500.0,48.3522,48.3934,48.3043,48.3385,17500.0
2006-10-02 12:50:00,70.53,70.54,70.46,70.54,4800.0,48.3454,48.3522,48.2974,48.3522,4800.0
2006-10-02 12:55:00,70.51,70.53,70.47,70.47,7300.0,48.3317,48.3454,48.3043,48.3043,7300.0
2006-10-02 13:00:00,70.47,70.48,70.4,70.41,9900.0,48.3043,48.3111,48.2563,48.2631,9900.0
2006-10-02 13:05:00,70.41,70.47,70.41,70.41,12100.0,48.2631,48.3043,48.2631,48.2631,12100.0
2006-10-02 13:10:00,70.41,70.43,70.34,70.37,12200.0,48.2631,48.2768,48.2151,48.2357,12200.0
2006-10-02 13:15:00,70.36,70.37,70.22,70.22,7600.0,48.2289,48.2357,48.1329,48.1329,7600.0
2006-10-02 13:20:00,70.22,70.23,70.16,70.16,9800.0,48.1329,48.1397,48.0918,48.0918,9800.0
2006-10-02 13:25:00,70.15,70.18,70.08,70.08,9200.0,48.0849,48.1055,48.0369,48.0369,9200.0
2006-10-02 13:30:00,70.05,70.05,69.88,69.96,14200.0,48.0164,48.0164,47.8998,47.9547,14200.0
2006-10-02 13:35:00,69.96,69.99,69.84,69.84,9500.0,47.9547,47.9752,47.8724,47.8724,9500.0
2006-10-02 13:40:00,69.85,69.87,69.76,69.83,18200.0,47.8793,47.893,47.8176,47.8656,18200.0
2006-10-02 13:45:00,69.83,69.84,69.72,69.76,13300.0,47.8656,47.8724,47.7902,47.8176,13300.0
2006-10-02 13:50:00,69.78,69.83,69.6,69.73,31800.0,47.8313,47.8656,47.7079,47.797,31800.0
2006-10-02 13:55:00,69.69,69.84,69.69,69.82,17100.0,47.7696,47.8724,47.7696,47.8587,17100.0
2006-10-02 14:00:00,69.82,69.84,69.71,69.8,18300.0,47.8587,47.8724,47.7833,47.845,18300.0
2006-10-02 14:05:00,69.83,69.83,69.66,69.74,17900.0,47.8656,47.8656,47.749,47.8039,17900.0
2006-10-02 14:10:00,69.74,69.9,69.69,69.7,19800.0,47.8039,47.9135,47.7696,47.7765,19800.0
2006-10-02 14:15:00,69.7,69.96,69.7,69.96,17900.0,47.7765,47.9547,47.7765,47.9547,17900.0
2006-10-02 14:20:00,69.97,70.13,69.96,70.1,16700.0,47.9615,48.0712,47.9547,48.0506,16700.0
2006-10-02 14:25:00,70.09,70.17,70.02,70.13,15700.0,48.0438,48.0986,47.9958,48.0712,15700.0
2006-10-02 14:30:00,70.14,70.27,70.06,70.27,18100.0,48.0781,48.1672,48.0232,48.1672,18100.0
2006-10-02 14:35:00,70.26,70.27,70.08,70.1,18800.0,48.1603,48.1672,48.0369,48.0506,18800.0
2006-10-02 14:40:00,70.1,70.19,70.08,70.1,18200.0,48.0506,48.1123,48.0369,48.0506,18200.0
2006-10-02 14:45:00,70.1,70.22,70.1,70.2,11400.0,48.0506,48.1329,48.0506,48.1192,11400.0
2006-10-02 14:50:00,70.2,70.2,70.01,70.02,24700.0,48.1192,48.1192,47.9889,47.9958,24700.0
2006-10-02 14:55:00,70.02,70.06,69.92,69.96,19500.0,47.9958,48.0232,47.9273,47.9547,19500.0
2006-10-02 15:00:00,69.96,70.14,69.94,70.14,16000.0,47.9547,48.0781,47.941,48.0781,16000.0
2006-10-02 15:05:00,70.17,70.17,70.03,70.11,10300.0,48.0986,48.0986,48.0027,48.0575,10300.0
2006-10-02 15:10:00,70.11,70.14,70.08,70.08,17400.0,48.0575,48.0781,48.0369,48.0369,17400.0
2006-10-02 15:15:00,70.07,70.19,70.05,70.13,15000.0,48.0301,48.1123,48.0164,48.0712,15000.0
2006-10-02 15:20:00,70.13,70.17,70.04,70.16,15400.0,48.0712,48.0986,48.0095,48.0918,15400.0
2006-10-02 15:25:00,70.16,70.27,70.13,70.27,14400.0,48.0918,48.1672,48.0712,48.1672,14400.0
2006-10-02 15:30:00,70.29,70.33,70.22,70.22,11100.0,48.1809,48.2083,48.1329,48.1329,11100.0
2006-10-02 15:35:00,70.23,70.34,70.22,70.27,18500.0,48.1397,48.2151,48.1329,48.1672,18500.0
2006-10-02 15:40:00,70.28,70.3,70.25,70.27,18500.0,48.174,48.1877,48.1535,48.1672,18500.0
2006-10-02 15:45:00,70.27,70.37,70.27,70.37,15100.0,48.1672,48.2357,48.1672,48.2357,15100.0
2006-10-02 15:50:00,70.36,70.37,70.23,70.29,30600.0,48.2289,48.2357,48.1397,48.1809,30600.0
2006-10-02 15:55:00,70.29,70.31,70.27,70.28,19700.0,48.1809,48.1946,48.1672,48.174,19700.0
2006-10-03 09:30:00,70.56,70.56,70.11,70.11,41500.0,48.3659,48.3659,48.0575,48.0575,41500.0
2006-10-03 09:35:00,70.05,70.15,69.57,69.57,34300.0,48.0164,48.0849,47.6873,47.6873,34300.0
2006-10-03 09:40:00,69.5,69.85,69.5,69.71,36600.0,47.6394,47.8793,47.6394,47.7833,36600.0
2006-10-03 09:45:00,69.76,69.78,69.69,69.72,32100.0,47.8176,47.8313,47.7696,47.7902,32100.0
2006-10-03 09:50:00,69.69,69.8,69.65,69.7,43700.0,47.7696,47.845,47.7422,47.7765,43700.0
2006-10-03 09:55:00,69.7,69.75,69.21,69.39,45500.0,47.7765,47.8107,47.4406,47.564,45500.0
2006-10-03 10:00:00,69.49,69.63,69.32,69.41,39200.0,47.6325,47.7285,47.516,47.5777,39200.0
2006-10-03 10:05:00,69.41,69.41,69.08,69.09,37900.0,47.5777,47.5777,47.3515,47.3583,37900.0
2006-10-03 10:10:00,69.09,69.21,69.02,69.17,50800.0,47.3583,47.4406,47.3103,47.4132,50800.0
2006-10-03 10:15:00,69.17,69.44,69.16,69.43,29300.0,47.4132,47.5982,47.4063,47.5914,29300.0
2006-10-03 10:20:00,69.43,69.56,69.4,69.56,20500.0,47.5914,47.6805,47.5708,47.6805,20500.0
2006-10-03 10:25:00,69.57,69.78,69.57,69.73,11200.0,47.6873,47.8313,47.6873,47.797,11200.0
2006-10-03 10:30:00,69.72,69.74,69.58,69.63,18400.0,47.7902,47.8039,47.6942,47.7285,18400.0
2006-10-03 10:35:00,69.61,69.66,69.58,69.6,9000.0,47.7148,47.749,47.6942,47.7079,9000.0
2006-10-03 10:40:00,69.61,69.61,69.3,69.3,14200.0,47.7148,47.7148,47.5023,47.5023,14200.0
2006-10-03 10:45:00,69.29,69.38,69.26,69.36,8500.0,47.4954,47.5571,47.4749,47.5434,8500.0
2006-10-03 10:50:00,69.33,69.43,69.27,69.27,10300.0,47.5228,47.5914,47.4817,47.4817,10300.0
2006-10-03 10:55:00,69.29,69.42,69.25,69.29,12700.0,47.4954,47.5845,47.468,47.4954,12700.0
2006-10-03 11:00:00,69.28,69.34,69.26,69.32,5500.0,47.4886,47.5297,47.4749,47.516,5500.0
2006-10-03 11:05:00,69.36,69.38,69.3,69.38,3600.0,47.5434,47.5571,47.5023,47.5571,3600.0
2006-10-03 11:10:00,69.38,69.4,69.28,69.4,15400.0,47.5571,47.5708,47.4886,47.5708,15400.0
2006-10-03 11:15:00,69.4,69.73,69.4,69.68,28500.0,47.5708,47.797,47.5708,47.7627,28500.0
2006-10-03 11:20:00,69.68,69.74,69.58,69.73,21100.0,47.7627,47.8039,47.6942,47.797,21100.0
2006-10-03 11:25:00,69.72,69.85,69.55,69.56,33900.0,47.7902,47.8793,47.6736,47.6805,33900.0
2006-10-03 11:30:00,69.56,69.84,69.55,69.78,18000.0,47.6805,47.8724,47.6736,47.8313,18000.0
2006-10-03 11:35:00,69.78,69.8,69.65,69.76,36800.0,47.8313,47.845,47.7422,47.8176,36800.0
2006-10-03 11:40:00,69.76,69.78,69.68,69.74,18700.0,47.8176,47.8313,47.7627,47.8039,18700.0
2006-10-03 11:45:00,69.78,69.96,69.7,69.7,38800.0,47.8313,47.9547,47.7765,47.7765,38800.0
2006-10-03 11:50:00,69.7,69.73,69.64,69.71,36600.0,47.7765,47.797,47.7353,47.7833,36600.0
2006-10-03 11:55:00,69.71,69.72,69.65,69.7,16200.0,47.7833,47.7902,47.7422,47.7765,16200.0
2006-10-03 12:00:00,69.7,69.7,69.64,69.67,7600.0,47.7765,47.7765,47.7353,47.7559,7600.0
2006-10-03 12:05:00,69.71,69.87,69.67,69.86,38500.0,47.7833,47.893,47.7559,47.8861,38500.0
2006-10-03 12:10:00,69.88,69.97,69.88,69.9,13800.0,47.8998,47.9615,47.8998,47.9135,13800.0
2006-10-03 12:15:00,69.93,69.98,69.89,69.93,20300.0,47.9341,47.9684,47.9067,47.9341,20300.0
2006-10-03 12:20:00,69.95,70.0,69.93,69.97,16000.0,47.9478,47.9821,47.9341,47.9615,16000.0
2006-10-03 12:25:00,69.96,69.99,69.82,69.95,17300.0,47.9547,47.9752,47.8587,47.9478,17300.0
2006-10-03 12:30:00,69.94,69.98,69.92,69.94,15200.0,47.941,47.9684,47.9273,47.941,15200.0
2006-10-03 12:35:00,69.95,69.98,69.78,69.78,15200.0,47.9478,47.9684,47.8313,47.8313,15200.0
2006-10-03 12:40:00,69.77,69.81,69.75,69.77,12500.0,47.8244,47.8519,47.8107,47.8244,12500.0
2006-10-03 12:45:00,69.8,69.93,69.77,69.92,15700.0,47.845,47.9341,47.8244,47.9273,15700.0
2006-10-03 12:50:00,69.95,70.1,69.95,70.1,7100.0,47.9478,48.0506,47.9478,48.0506,7100.0
2006-10-03 12:55:00,70.1,70.14,70.1,70.12,8800.0,48.0506,48.0781,48.0506,48.0643,8800.0
2006-10-03 13:00:00,70.12,70.18,70.08,70.13,18500.0,48.0643,48.1055,48.0369,48.0712,18500.0
2006-10-03 13:05:00,70.15,70.18,70.15,70.16,9000.0,48.0849,48.1055,48.0849,48.0918,9000.0
2006-10-03 13:10:00,70.16,70.17,70.1,70.11,5800.0,48.0918,48.0986,48.0506,48.0575,5800.0
2006-10-03 13:15:00,70.11,70.11,69.87,69.88,19100.0,48.0575,48.0575,47.893,47.8998,19100.0
2006-10-03 13:20:00,69.9,69.9,69.72,69.75,17000.0,47.9135,47.9135,47.7902,47.8107,17000.0
2006-10-03 13:25:00,69.75,69.76,69.69,69.7,22600.0,47.8107,47.8176,47.7696,47.7765,22600.0
2006-10-03 13:30:00,69.7,69.72,69.69,69.72,14800.0,47.7765,47.7902,47.7696,47.7902,14800.0
2006-10-03 13:35:00,69.72,69.74,69.62,69.62,17900.0,47.7902,47.8039,47.7216,47.7216,17900.0
2006-10-03 13:40:00,69.65,69.71,69.65,69.69,4500.0,47.7422,47.7833,47.7422,47.7696,4500.0
2006-10-03 13:45:00,69.69,69.91,69.69,69.83,16400.0,47.7696,47.9204,47.7696,47.8656,16400.0
2006-10-03 13:50:00,69.82,69.9,69.77,69.89,5900.0,47.8587,47.9135,47.8244,47.9067,5900.0
2006-10-03 13:55:00,69.88,69.88,69.81,69.85,10000.0,47.8998,47.8998,47.8519,47.8793,10000.0
2006-10-03 14:00:00,69.88,69.92,69.85,69.91,17400.0,47.8998,47.9273,47.8793,47.9204,17400.0
2006-10-03 14:05:00,69.9,69.98,69.9,69.98,10000.0,47.9135,47.9684,47.9135,47.9684,10000.0
2006-10-03 14:10:00,70.0,70.0,69.88,69.89,8700.0,47.9821,47.9821,47.8998,47.9067,8700.0
2006-10-03 14:15:00,69.89,69.98,69.84,69.95,18300.0,47.9067,47.9684,47.8724,47.9478,18300.0
2006-10-03 14:20:00,69.94,69.98,69.9,69.9,16000.0,47.941,47.9684,47.9135,47.9135,16000.0
2006-10-03 14:25:00,69.9,69.91,69.62,69.62,36400.0,47.9135,47.9204,47.7216,47.7216,36400.0
2006-10-03 14:30:00,69.59,69.8,69.59,69.79,18900.0,47.7011,47.845,47.7011,47.8381,18900.0
2006-10-03 14:35:00,69.79,69.79,69.68,69.7,18200.0,47.8381,47.8381,47.7627,47.7765,18200.0
2006-10-03 14:40:00,69.69,69.7,69.66,69.69,32500.0,47.7696,47.7765,47.749,47.7696,32500.0
2006-10-03 14:45:00,69.69,69.72,69.66,69.68,27400.0,47.7696,47.7902,47.749,47.7627,27400.0
2006-10-03 14:50:00,69.68,69.71,69.61,69.63,19400.0,47.7627,47.7833,47.7148,47.7285,19400.0
2006-10-03 14:55:00,69.64,69.68,69.59,69.68,13300.0,47.7353,47.7627,47.7011,47.7627,13300.0
2006-10-03 15:00:00,69.68,69.73,69.65,69.65,17900.0,47.7627,47.797,47.7422,47.7422,17900.0
2006-10-03 15:05:00,69.66,69.71,69.66,69.7,12900.0,47.749,47.7833,47.749,47.7765,12900.0
2006-10-03 15:10:00,69.71,69.8,69.7,69.8,11400.0,47.7833,47.845,47.7765,47.845,11400.0
2006-10-03 15:15:00,69.79,69.93,69.79,69.9,17500.0,47.8381,47.9341,47.8381,47.9135,17500.0
2006-10-03 15:20:00,69.89,69.95,69.84,69.91,14700.0,47.9067,47.9478,47.8724,47.9204,14700.0
2006-10-03 15:25:00,69.92,69.94,69.87,69.87,11600.0,47.9273,47.941,47.893,47.893,11600.0
2006-10-03 15:30:00,69.9,69.9,69.85,69.88,22100.0,47.9135,47.9135,47.8793,47.8998,22100.0
2006-10-03 15:35:00,69.88,69.95,69.88,69.89,31000.0,47.8998,47.9478,47.8998,47.9067,31000.0
2006-10-03 15:40:00,69.88,69.88,69.77,69.81,14300.0,47.8998,47.8998,47.8244,47.8519,14300.0
2006-10-03 15:45:00,69.81,69.88,69.78,69.86,17200.0,47.8519,47.8998,47.8313,47.8861,17200.0
2006-10-03 15:50:00,69.84,69.84,69.77,69.79,26200.0,47.8724,47.8724,47.8244,47.8381,26200.0
2006-10-03 15:55:00,69.79,69.86,69.77,69.77,34800.0,47.8381,47.8861,47.8244,47.8244,34800.0
2006-10-04 09:30:00,69.53,69.57,68.95,69.27,39300.0,47.6599,47.6873,47.2624,47.4817,39300.0
2006-10-04 09:35:00,69.24,69.35,69.16,69.25,38200.0,47.4611,47.5365,47.4063,47.468,38200.0
2006-10-04 09:40:00,69.25,69.26,69.08,69.19,26400.0,47.468,47.4749,47.3515,47.4269,26400.0
2006-10-04 09:45:00,69.18,69.19,69.07,69.12,29200.0,47.42,47.4269,47.3446,47.3789,29200.0
2006-10-04 09:50:00,69.12,69.25,69.07,69.21,29400.0,47.3789,47.468,47.3446,47.4406,29400.0
2006-10-04 09:55:00,69.24,69.4,69.06,69.24,36400.0,47.4611,47.5708,47.3378,47.4611,36400.0
2006-10-04 10:00:00,69.25,69.27,69.05,69.16,21800.0,47.468,47.4817,47.3309,47.4063,21800.0
2006-10-04 10:05:00,69.16,69.24,69.08,69.14,32800.0,47.4063,47.4611,47.3515,47.3926,32800.0
2006-10-04 10:10:00,69.13,69.25,69.08,69.24,28200.0,47.3857,47.468,47.3515,47.4611,28200.0
2006-10-04 10:15:00,69.24,69.28,69.16,69.2,42100.0,47.4611,47.4886,47.4063,47.4337,42100.0
2006-10-04 10:20:00,69.22,69.5,69.19,69.46,33400.0,47.4474,47.6394,47.4269,47.6119,33400.0
2006-10-04 10:25:00,69.46,69.77,69.46,69.56,18900.0,47.6119,47.8244,47.6119,47.6805,18900.0
2006-10-04 10:30:00,69.56,69.99,69.56,69.95,32400.0,47.6805,47.9752,47.6805,47.9478,32400.0
2006-10-04 10:35:00,69.92,70.1,69.92,70.06,55000.0,47.9273,48.0506,47.9273,48.0232,55000.0
2006-10-04 10:40:00,70.07,70.17,69.98,69.98,51200.0,48.0301,48.0986,47.9684,47.9684,51200.0
2006-10-04 10:45:00,69.99,70.22,69.99,70.15,28700.0,47.9752,48.1329,47.9752,48.0849,28700.0
2006-10-04 10:50:00,70.2,70.44,70.11,70.38,124400.0,48.1192,48.2837,48.0575,48.2426,124400.0
2006-10-04 10:55:00,70.38,70.4,70.33,70.39,15800.0,48.2426,48.2563,48.2083,48.2494,15800.0
2006-10-04 11:00:00,70.39,70.4,70.34,70.34,30900.0,48.2494,48.2563,48.2151,48.2151,30900.0
2006-10-04 11:05:00,70.35,70.48,70.35,70.46,23400.0,48.222,48.3111,48.222,48.2974,23400.0
2006-10-04 11:10:00,70.46,70.5,70.33,70.44,21100.0,48.2974,48.3248,48.2083,48.2837,21100.0
2006-10-04 11:15:00,70.45,70.45,70.3,70.4,15500.0,48.2905,48.2905,48.1877,48.2563,15500.0
2006-10-04 11:20:00,70.4,70.49,70.35,70.47,18600.0,48.2563,48.318,48.222,48.3043,18600.0
2006-10-04 11:25:00,70.47,70.52,70.4,70.52,21900.0,48.3043,48.3385,48.2563,48.3385,21900.0
2006-10-04 11:30:00,70.54,70.56,70.5,70.55,10500.0,48.3522,48.3659,48.3248,48.3591,10500.0
2006-10-04 11:35:00,70.54,70.64,70.54,70.62,19300.0,48.3522,48.4208,48.3522,48.4071,19300.0
2006-10-04 11:40:00,70.62,70.75,70.57,70.57,22500.0,48.4071,48.4962,48.3728,48.3728,22500.0
2006-10-04 11:45:00,70.57,70.7,70.57,70.7,16600.0,48.3728,48.4619,48.3728,48.4619,16600.0
2006-10-04 11:50:00,70.7,70.7,70.5,70.52,21800.0,48.4619,48.4619,48.3248,48.3385,21800.0
2006-10-04 11:55:00,70.52,70.54,70.32,70.36,16800.0,48.3385,48.3522,48.2014,48.2289,16800.0
2006-10-04 12:00:00,70.37,70.43,70.13,70.13,20400.0,48.2357,48.2768,48.0712,48.0712,20400.0
2006-10-04 12:05:00,70.16,70.17,70.04,70.17,76400.0,48.0918,48.0986,48.0095,48.0986,76400.0
2006-10-04 12:10:00,70.23,70.29,70.16,70.29,24200.0,48.1397,48.1809,48.0918,48.1809,24200.0
2006-10-04 12:15:00,70.29,70.55,70.28,70.52,12500.0,48.1809,48.3591,48.174,48.3385,12500.0
2006-10-04 12:20:00,70.54,70.62,70.48,70.5,10300.0,48.3522,48.4071,48.3111,48.3248,10300.0
2006-10-04 12:25:00,70.49,70.49,70.36,70.37,12500.0,48.318,48.318,48.2289,48.2357,12500.0
2006-10-04 12:30:00,70.34,70.45,70.31,70.31,8600.0,48.2151,48.2905,48.1946,48.1946,8600.0
2006-10-04 12:35:00,70.32,70.45,70.32,70.42,13600.0,48.2014,48.2905,48.2014,48.27,13600.0
2006-10-04 12:40:00,70.42,70.49,70.4,70.48,10200.0,48.27,48.318,48.2563,48.3111,10200.0
2006-10-04 12:45:00,70.46,70.51,70.39,70.42,10900.0,48.2974,48.3317,48.2494,48.27,10900.0
2006-10-04 12:50:00,70.39,70.43,70.28,70.34,8000.0,48.2494,48.2768,48.174,48.2151,8000.0
2006-10-04 12:55:00,70.39,70.44,70.33,70.44,9000.0,48.2494,48.2837,48.2083,48.2837,9000.0
2006-10-04 13:00:00,70.44,70.52,70.37,70.52,10600.0,48.2837,48.3385,48.2357,48.3385,10600.0
2006-10-04 13:05:00,70.56,70.69,70.54,70.62,19700.0,48.3659,48.4551,48.3522,48.4071,19700.0
2006-10-04 13:10:00,70.6,70.69,70.58,70.69,11300.0,48.3934,48.4551,48.3797,48.4551,11300.0
2006-10-04 13:15:00,70.69,70.82,70.67,70.81,11700.0,48.4551,48.5442,48.4413,48.5373,11700.0
2006-10-04 13:20:00,70.78,70.86,70.76,70.84,15700.0,48.5168,48.5716,48.503,48.5579,15700.0
2006-10-04 13:25:00,70.84,70.9,70.71,70.78,31100.0,48.5579,48.599,48.4688,48.5168,31100.0
2006-10-04 13:30:00,70.8,70.95,70.75,70.85,25600.0,48.5305,48.6333,48.4962,48.5647,25600.0
2006-10-04 13:35:00,70.89,71.0,70.87,70.99,21500.0,48.5922,48.6676,48.5784,48.6607,21500.0
2006-10-04 13:40:00,70.98,71.01,70.94,70.99,23300.0,48.6538,48.6744,48.6264,48.6607,23300.0
2006-10-04 13:45:00,71.0,71.02,70.95,70.96,31300.0,48.6676,48.6813,48.6333,48.6401,31300.0
2006-10-04 13:50:00,70.95,71.01,70.81,70.82,15300.0,48.6333,48.6744,48.5373,48.5442,15300.0
2006-10-04 13:55:00,70.82,70.93,70.73,70.76,26400.0,48.5442,48.6196,48.4825,48.503,26400.0
2006-10-04 14:00:00,70.74,70.8,70.66,70.79,24100.0,48.4893,48.5305,48.4345,48.5236,24100.0
2006-10-04 14:05:00,70.82,70.82,70.7,70.7,11700.0,48.5442,48.5442,48.4619,48.4619,11700.0
2006-10-04 14:10:00,70.7,70.75,70.68,70.75,16700.0,48.4619,48.4962,48.4482,48.4962,16700.0
2006-10-04 14:15:00,70.75,70.81,70.73,70.81,22200.0,48.4962,48.5373,48.4825,48.5373,22200.0
2006-10-04 14:20:00,70.81,70.89,70.8,70.87,11700.0,48.5373,48.5922,48.5305,48.5784,11700.0
2006-10-04 14:25:00,70.86,70.89,70.8,70.82,12200.0,48.5716,48.5922,48.5305,48.5442,12200.0
2006-10-04 14:30:00,70.86,70.91,70.84,70.9,28700.0,48.5716,48.6059,48.5579,48.599,28700.0
2006-10-04 14:35:00,70.91,71.06,70.91,70.94,224000.0,48.6059,48.7087,48.6059,48.6264,224000.0
2006-10-04 14:40:00,70.95,71.08,70.95,71.01,161400.0,48.6333,48.7224,48.6333,48.6744,161400.0
2006-10-04 14:45:00,71.01,71.27,71.0,71.25,67000.0,48.6744,48.8526,48.6676,48.8389,67000.0
2006-10-04 14:50:00,71.25,71.32,71.18,71.29,28200.0,48.8389,48.8869,48.7909,48.8663,28200.0
2006-10-04 14:55:00,71.28,71.32,71.19,71.23,36400.0,48.8595,48.8869,48.7978,48.8252,36400.0
2006-10-04 15:00:00,71.24,71.26,70.99,71.05,34000.0,48.8321,48.8458,48.6607,48.7018,34000.0
2006-10-04 15:05:00,71.06,71.06,71.0,71.01,22700.0,48.7087,48.7087,48.6676,48.6744,22700.0
2006-10-04 15:10:00,71.02,71.15,71.02,71.12,20600.0,48.6813,48.7704,48.6813,48.7498,20600.0
2006-10-04 15:15:00,71.12,71.27,71.07,71.27,46900.0,48.7498,48.8526,48.7155,48.8526,46900.0
2006-10-04 15:20:00,71.27,71.59,71.24,71.46,66600.0,48.8526,49.072,48.8321,48.9829,66600.0
2006-10-04 15:25:00,71.46,72.27,71.24,71.25,45600.0,48.9829,49.5381,48.8321,48.8389,45600.0
2006-10-04 15:30:00,71.25,71.6,71.24,71.49,76900.0,48.8389,49.0788,48.8321,49.0034,76900.0
2006-10-04 15:35:00,71.49,71.69,71.44,71.68,39500.0,49.0034,49.1405,48.9692,49.1337,39500.0
2006-10-04 15:40:00,71.66,71.84,71.66,71.78,68400.0,49.12,49.2433,49.12,49.2022,68400.0
2006-10-04 15:45:00,71.78,71.78,71.72,71.74,54400.0,49.2022,49.2022,49.1611,49.1748,54400.0
2006-10-04 15:50:00,71.74,71.74,71.35,71.36,86000.0,49.1748,49.1748,48.9075,48.9143,86000.0
2006-10-04 15:55:00,71.37,71.69,71.37,71.68,153200.0,48.9212,49.1405,48.9212,49.1337,153200.0
2006-10-05 09:30:00,72.65,72.95,72.0,72.3,237900.0,49.7986,50.0042,49.353,49.5586,237900.0
2006-10-05 09:35:00,72.3,72.45,72.15,72.33,232400.0,49.5586,49.6615,49.4558,49.5792,232400.0
2006-10-05 09:40:00,72.33,72.37,72.25,72.31,177200.0,49.5792,49.6066,49.5244,49.5655,177200.0
2006-10-05 09:45:00,72.31,73.9,72.31,73.75,247200.0,49.5655,50.6554,49.5655,50.5526,247200.0
2006-10-05 09:50:00,73.89,74.49,73.75,73.85,325000.0,50.6485,51.0598,50.5526,50.6211,325000.0
2006-10-05 09:55:00,73.85,73.9,73.1,73.25,163400.0,50.6211,50.6554,50.107,50.2098,163400.0
2006-10-05 10:00:00,73.21,73.25,72.8,73.09,152400.0,50.1824,50.2098,49.9014,50.1002,152400.0
2006-10-05 10:05:00,73.09,73.1,72.86,73.0,161300.0,50.1002,50.107,49.9425,50.0385,161300.0
2006-10-05 10:10:00,73.02,73.08,72.68,72.74,215500.0,50.0522,50.0933,49.8191,49.8602,215500.0
2006-10-05 10:15:00,72.76,73.15,72.71,73.07,99800.0,49.874,50.1413,49.8397,50.0865,99800.0
2006-10-05 10:20:00,73.07,73.5,73.07,73.32,55100.0,50.0865,50.3812,50.0865,50.2578,55100.0
2006-10-05 10:25:00,73.32,73.42,73.15,73.35,61200.0,50.2578,50.3264,50.1413,50.2784,61200.0
2006-10-05 10:30:00,73.39,73.42,73.25,73.27,104100.0,50.3058,50.3264,50.2098,50.2235,104100.0
2006-10-05 10:35:00,73.27,73.65,73.25,73.45,59400.0,50.2235,50.484,50.2098,50.3469,59400.0
2006-10-05 10:40:00,73.41,73.65,73.27,73.28,44300.0,50.3195,50.484,50.2235,50.2304,44300.0
2006-10-05 10:45:00,73.29,73.59,73.05,73.25,253100.0,50.2373,50.4429,50.0727,50.2098,253100.0
2006-10-05 10:50:00,73.34,73.49,73.18,73.35,153500.0,50.2715,50.3743,50.1619,50.2784,153500.0
2006-10-05 10:55:00,73.36,73.71,73.23,73.7,66200.0,50.2852,50.5251,50.1961,50.5183,66200.0
2006-10-05 11:00:00,73.68,73.7,73.33,73.44,58100.0,50.5046,50.5183,50.2647,50.3401,58100.0
2006-10-05 11:05:00,73.43,73.56,73.34,73.56,43000.0,50.3332,50.4223,50.2715,50.4223,43000.0
2006-10-05 11:10:00,73.55,73.55,73.28,73.45,32600.0,50.4155,50.4155,50.2304,50.3469,32600.0
2006-10-05 11:15:00,73.42,73.53,73.39,73.46,43200.0,50.3264,50.4018,50.3058,50.3538,43200.0
2006-10-05 11:20:00,73.46,73.51,73.42,73.44,79200.0,50.3538,50.3881,50.3264,50.3401,79200.0
2006-10-05 11:25:00,73.41,73.41,73.1,73.1,68600.0,50.3195,50.3195,50.107,50.107,68600.0
2006-10-05 11:30:00,73.07,73.29,73.0,73.13,65300.0,50.0865,50.2373,50.0385,50.1276,65300.0
2006-10-05 11:35:00,73.13,73.21,73.07,73.2,51700.0,50.1276,50.1824,50.0865,50.1756,51700.0
2006-10-05 11:40:00,73.22,73.3,73.18,73.28,32500.0,50.1893,50.2441,50.1619,50.2304,32500.0
2006-10-05 11:45:00,73.2,73.25,73.1,73.25,50300.0,50.1756,50.2098,50.107,50.2098,50300.0
2006-10-05 11:50:00,73.25,73.3,73.12,73.24,34500.0,50.2098,50.2441,50.1207,50.203,34500.0
2006-10-05 11:55:00,73.24,73.5,73.23,73.4,34100.0,50.203,50.3812,50.1961,50.3127,34100.0
2006-10-05 12:00:00,73.39,73.61,73.39,73.55,38100.0,50.3058,50.4566,50.3058,50.4155,38100.0
2006-10-05 12:05:00,73.53,73.61,73.45,73.6,40800.0,50.4018,50.4566,50.3469,50.4497,40800.0
2006-10-05 12:10:00,73.58,73.58,73.34,73.48,31100.0,50.436,50.436,50.2715,50.3675,31100.0
2006-10-05 12:15:00,73.49,73.6,73.47,73.55,19400.0,50.3743,50.4497,50.3606,50.4155,19400.0
2006-10-05 12:20:00,73.54,73.6,73.47,73.47,19400.0,50.4086,50.4497,50.3606,50.3606,19400.0
2006-10-05 12:25:00,73.48,73.53,73.36,73.37,28400.0,50.3675,50.4018,50.2852,50.2921,28400.0
2006-10-05 12:30:00,73.41,73.52,73.35,73.35,25600.0,50.3195,50.3949,50.2784,50.2784,25600.0
2006-10-05 12:35:00,73.36,73.44,73.3,73.42,42000.0,50.2852,50.3401,50.2441,50.3264,42000.0
2006-10-05 12:40:00,73.42,73.46,73.2,73.46,31000.0,50.3264,50.3538,50.1756,50.3538,31000.0
2006-10-05 12:45:00,73.45,73.69,73.44,73.62,43800.0,50.3469,50.5114,50.3401,50.4635,43800.0
2006-10-05 12:50:00,73.59,73.65,73.53,73.58,22400.0,50.4429,50.484,50.4018,50.436,22400.0
2006-10-05 12:55:00,73.58,73.97,73.58,73.91,36200.0,50.436,50.7034,50.436,50.6622,36200.0
2006-10-05 13:00:00,73.9,73.91,73.66,73.91,50000.0,50.6554,50.6622,50.4909,50.6622,50000.0
2006-10-05 13:05:00,73.9,74.03,73.87,74.0,79500.0,50.6554,50.7445,50.6348,50.7239,79500.0
2006-10-05 13:10:00,74.0,74.0,73.89,73.99,47200.0,50.7239,50.7239,50.6485,50.7171,47200.0
2006-10-05 13:15:00,73.98,74.04,73.93,73.98,47700.0,50.7102,50.7513,50.6759,50.7102,47700.0
2006-10-05 13:20:00,74.0,74.04,73.89,74.02,68300.0,50.7239,50.7513,50.6485,50.7376,68300.0
2006-10-05 13:25:00,74.02,74.04,73.95,74.01,35500.0,50.7376,50.7513,50.6897,50.7308,35500.0
2006-10-05 13:30:00,74.01,74.12,73.9,74.1,24300.0,50.7308,50.8062,50.6554,50.7925,24300.0
2006-10-05 13:35:00,74.12,74.39,74.1,74.35,46100.0,50.8062,50.9913,50.7925,50.9638,46100.0
2006-10-05 13:40:00,74.34,74.6,74.34,74.59,58100.0,50.957,51.1352,50.957,51.1283,58100.0
2006-10-05 13:45:00,74.59,74.85,74.59,74.83,79000.0,51.1283,51.3066,51.1283,51.2929,79000.0
2006-10-05 13:50:00,74.83,74.9,74.69,74.71,67000.0,51.2929,51.3408,51.1969,51.2106,67000.0
2006-10-05 13:55:00,74.71,74.77,74.5,74.62,62800.0,51.2106,51.2517,51.0667,51.1489,62800.0
2006-10-05 14:00:00,74.63,74.71,74.3,74.31,37100.0,51.1558,51.2106,50.9296,50.9364,37100.0
2006-10-05 14:05:00,74.3,74.36,74.01,74.22,72600.0,50.9296,50.9707,50.7308,50.8747,72600.0
2006-10-05 14:10:00,74.23,74.43,74.16,74.41,49300.0,50.8816,51.0187,50.8336,51.005,49300.0
2006-10-05 14:15:00,74.41,74.43,74.1,74.16,34100.0,51.005,51.0187,50.7925,50.8336,34100.0
2006-10-05 14:20:00,74.17,74.22,74.01,74.04,28800.0,50.8405,50.8747,50.7308,50.7513,28800.0
2006-10-05 14:25:00,74.02,74.25,74.02,74.22,39700.0,50.7376,50.8953,50.7376,50.8747,39700.0
2006-10-05 14:30:00,74.21,74.34,74.11,74.29,45700.0,50.8679,50.957,50.7993,50.9227,45700.0
2006-10-05 14:35:00,74.29,74.32,74.22,74.29,35900.0,50.9227,50.9433,50.8747,50.9227,35900.0
2006-10-05 14:40:00,74.28,74.3,74.21,74.21,263900.0,50.9159,50.9296,50.8679,50.8679,263900.0
2006-10-05 14:45:00,74.21,74.39,74.14,74.28,27400.0,50.8679,50.9913,50.8199,50.9159,27400.0
2006-10-05 14:50:00,74.27,74.55,74.27,74.53,40900.0,50.909,51.1009,50.909,51.0872,40900.0
2006-10-05 14:55:00,74.52,74.68,74.52,74.68,57200.0,51.0804,51.19,51.0804,51.19,57200.0
2006-10-05 15:00:00,74.66,74.72,74.64,74.67,48000.0,51.1763,51.2175,51.1626,51.1832,48000.0
2006-10-05 15:05:00,74.67,74.95,74.52,74.89,82100.0,51.1832,51.3751,51.0804,51.334,82100.0
2006-10-05 15:10:00,74.93,75.24,74.91,75.13,153500.0,51.3614,51.5739,51.3477,51.4985,153500.0
2006-10-05 15:15:00,75.14,75.2,74.9,74.92,70300.0,51.5053,51.5465,51.3408,51.3545,70300.0
2006-10-05 15:20:00,74.9,74.95,74.72,74.85,56500.0,51.3408,51.3751,51.2175,51.3066,56500.0
2006-10-05 15:25:00,74.84,75.1,74.84,75.02,66800.0,51.2997,51.4779,51.2997,51.4231,66800.0
2006-10-05 15:30:00,75.02,75.1,74.96,74.98,49500.0,51.4231,51.4779,51.382,51.3957,49500.0
2006-10-05 15:35:00,74.98,74.98,74.6,74.66,68700.0,51.3957,51.3957,51.1352,51.1763,68700.0
2006-10-05 15:40:00,74.64,74.66,74.51,74.56,63400.0,51.1626,51.1763,51.0735,51.1078,63400.0
2006-10-05 15:45:00,74.56,74.87,74.53,74.69,64900.0,51.1078,51.3203,51.0872,51.1969,64900.0
2006-10-05 15:50:00,74.7,74.96,74.68,74.96,80800.0,51.2037,51.382,51.19,51.382,80800.0
2006-10-05 15:55:00,74.96,75.1,74.96,75.06,105900.0,51.382,51.4779,51.382,51.4505,105900.0
2006-10-06 09:30:00,74.9,74.91,74.5,74.5,55500.0,51.3408,51.3477,51.0667,51.0667,55500.0
2006-10-06 09:35:00,74.48,74.57,74.27,74.32,64900.0,51.0529,51.1146,50.909,50.9433,64900.0
2006-10-06 09:40:00,74.32,74.37,74.25,74.34,59600.0,50.9433,50.9775,50.8953,50.957,59600.0
2006-10-06 09:45:00,74.34,74.36,74.12,74.32,49500.0,50.957,50.9707,50.8062,50.9433,49500.0
2006-10-06 09:50:00,74.33,74.8,74.32,74.75,86900.0,50.9501,51.2723,50.9433,51.238,86900.0
2006-10-06 09:55:00,74.75,74.77,74.38,74.5,63500.0,51.238,51.2517,50.9844,51.0667,63500.0
2006-10-06 10:00:00,74.56,74.58,74.26,74.28,35700.0,51.1078,51.1215,50.9021,50.9159,35700.0
2006-10-06 10:05:00,74.29,74.29,74.12,74.22,21400.0,50.9227,50.9227,50.8062,50.8747,21400.0
2006-10-06 10:10:00,74.22,74.39,74.16,74.39,43400.0,50.8747,50.9913,50.8336,50.9913,43400.0
2006-10-06 10:15:00,74.41,74.55,74.4,74.49,36400.0,51.005,51.1009,50.9981,51.0598,36400.0
2006-10-06 10:20:00,74.44,74.46,74.25,74.36,25300.0,51.0255,51.0392,50.8953,50.9707,25300.0
2006-10-06 10:25:00,74.32,74.38,74.26,74.33,18200.0,50.9433,50.9844,50.9021,50.9501,18200.0
2006-10-06 10:30:00,74.32,74.36,74.25,74.35,13800.0,50.9433,50.9707,50.8953,50.9638,13800.0
2006-10-06 10:35:00,74.32,74.45,74.31,74.45,70800.0,50.9433,51.0324,50.9364,51.0324,70800.0
2006-10-06 10:40:00,74.46,74.56,74.36,74.5,20000.0,51.0392,51.1078,50.9707,51.0667,20000.0
2006-10-06 10:45:00,74.51,74.92,74.51,74.63,24500.0,51.0735,51.3545,51.0735,51.1558,24500.0
2006-10-06 10:50:00,74.63,74.64,74.45,74.59,24600.0,51.1558,51.1626,51.0324,51.1283,24600.0
2006-10-06 10:55:00,74.59,74.66,74.58,74.66,11600.0,51.1283,51.1763,51.1215,51.1763,11600.0
2006-10-06 11:00:00,74.65,74.65,74.39,74.49,41700.0,51.1695,51.1695,50.9913,51.0598,41700.0
2006-10-06 11:05:00,74.49,74.49,74.2,74.21,29000.0,51.0598,51.0598,50.861,50.8679,29000.0
2006-10-06 11:10:00,74.25,74.43,74.2,74.39,21400.0,50.8953,51.0187,50.861,50.9913,21400.0
2006-10-06 11:15:00,74.39,74.39,74.16,74.24,16100.0,50.9913,50.9913,50.8336,50.8884,16100.0
2006-10-06 11:20:00,74.25,74.28,74.2,74.25,64900.0,50.8953,50.9159,50.861,50.8953,64900.0
2006-10-06 11:25:00,74.26,74.33,74.24,74.31,11100.0,50.9021,50.9501,50.8884,50.9364,11100.0
2006-10-06 11:30:00,74.29,74.4,74.29,74.3,15700.0,50.9227,50.9981,50.9227,50.9296,15700.0
2006-10-06 11:35:00,74.31,74.38,74.3,74.3,11400.0,50.9364,50.9844,50.9296,50.9296,11400.0
2006-10-06 11:40:00,74.3,74.34,74.25,74.27,18800.0,50.9296,50.957,50.8953,50.909,18800.0
2006-10-06 11:45:00,74.26,74.28,74.2,74.23,25600.0,50.9021,50.9159,50.861,50.8816,25600.0
2006-10-06 11:50:00,74.23,74.29,74.22,74.22,25000.0,50.8816,50.9227,50.8747,50.8747,25000.0
2006-10-06 11:55:00,74.22,74.22,73.91,74.0,43800.0,50.8747,50.8747,50.6622,50.7239,43800.0
2006-10-06 12:00:00,73.99,74.1,73.97,73.97,14500.0,50.7171,50.7925,50.7034,50.7034,14500.0
2006-10-06 12:05:00,73.96,73.96,73.75,73.75,25300.0,50.6965,50.6965,50.5526,50.5526,25300.0
2006-10-06 12:10:00,73.76,73.82,73.65,73.69,34100.0,50.5594,50.6005,50.484,50.5114,34100.0
2006-10-06 12:15:00,73.69,73.73,73.61,73.61,17800.0,50.5114,50.5389,50.4566,50.4566,17800.0
2006-10-06 12:20:00,73.6,73.61,73.5,73.5,35800.0,50.4497,50.4566,50.3812,50.3812,35800.0
2006-10-06 12:25:00,73.5,73.59,73.32,73.35,43100.0,50.3812,50.4429,50.2578,50.2784,43100.0
2006-10-06 12:30:00,73.35,73.41,73.21,73.21,59200.0,50.2784,50.3195,50.1824,50.1824,59200.0
2006-10-06 12:35:00,73.22,73.3,73.19,73.3,32100.0,50.1893,50.2441,50.1687,50.2441,32100.0
2006-10-06 12:40:00,73.31,73.4,73.23,73.25,30400.0,50.251,50.3127,50.1961,50.2098,30400.0
2006-10-06 12:45:00,73.27,73.47,73.26,73.44,21000.0,50.2235,50.3606,50.2167,50.3401,21000.0
2006-10-06 12:50:00,73.45,73.49,73.31,73.32,15300.0,50.3469,50.3743,50.251,50.2578,15300.0
2006-10-06 12:55:00,73.32,73.42,73.22,73.23,23400.0,50.2578,50.3264,50.1893,50.1961,23400.0
2006-10-06 13:00:00,73.23,73.4,73.21,73.32,16900.0,50.1961,50.3127,50.1824,50.2578,16900.0
2006-10-06 13:05:00,73.32,73.4,73.29,73.29,18000.0,50.2578,50.3127,50.2373,50.2373,18000.0
2006-10-06 13:10:00,73.29,73.39,73.29,73.35,8400.0,50.2373,50.3058,50.2373,50.2784,8400.0
2006-10-06 13:15:00,73.34,73.46,73.33,73.36,21500.0,50.2715,50.3538,50.2647,50.2852,21500.0
2006-10-06 13:20:00,73.36,73.6,73.36,73.5,22100.0,50.2852,50.4497,50.2852,50.3812,22100.0
2006-10-06 13:25:00,73.5,73.5,73.41,73.47,6400.0,50.3812,50.3812,50.3195,50.3606,6400.0
2006-10-06 13:30:00,73.43,73.59,73.43,73.56,7500.0,50.3332,50.4429,50.3332,50.4223,7500.0
2006-10-06 13:35:00,73.59,73.74,73.59,73.68,13900.0,50.4429,50.5457,50.4429,50.5046,13900.0
2006-10-06 13:40:00,73.68,73.75,73.55,73.74,17100.0,50.5046,50.5526,50.4155,50.5457,17100.0
2006-10-06 13:45:00,73.72,73.86,73.72,73.85,21100.0,50.532,50.628,50.532,50.6211,21100.0
2006-10-06 13:50:00,73.84,74.04,73.84,73.99,20200.0,50.6143,50.7513,50.6143,50.7171,20200.0
2006-10-06 13:55:00,73.99,74.05,73.91,73.91,22300.0,50.7171,50.7582,50.6622,50.6622,22300.0
2006-10-06 14:00:00,73.98,73.98,73.88,73.89,6900.0,50.7102,50.7102,50.6417,50.6485,6900.0
2006-10-06 14:05:00,73.89,73.99,73.85,73.85,12100.0,50.6485,50.7171,50.6211,50.6211,12100.0
2006-10-06 14:10:00,73.84,73.94,73.71,73.76,29000.0,50.6143,50.6828,50.5251,50.5594,29000.0
2006-10-06 14:15:00,73.77,73.94,73.74,73.76,27100.0,50.5663,50.6828,50.5457,50.5594,27100.0
2006-10-06 14:20:00,73.79,73.87,73.7,73.74,25400.0,50.58,50.6348,50.5183,50.5457,25400.0
2006-10-06 14:25:00,73.71,73.72,73.63,73.68,3400.0,50.5251,50.532,50.4703,50.5046,3400.0
2006-10-06 14:30:00,73.68,73.75,73.61,73.75,12600.0,50.5046,50.5526,50.4566,50.5526,12600.0
2006-10-06 14:35:00,73.74,73.77,73.7,73.7,11800.0,50.5457,50.5663,50.5183,50.5183,11800.0
2006-10-06 14:40:00,73.73,73.75,73.5,73.55,18400.0,50.5389,50.5526,50.3812,50.4155,18400.0
2006-10-06 14:45:00,73.54,73.7,73.53,73.69,14300.0,50.4086,50.5183,50.4018,50.5114,14300.0
2006-10-06 14:50:00,73.69,73.74,73.63,73.71,21700.0,50.5114,50.5457,50.4703,50.5251,21700.0
2006-10-06 14:55:00,73.7,73.71,73.6,73.65,11700.0,50.5183,50.5251,50.4497,50.484,11700.0
2006-10-06 15:00:00,73.63,73.69,73.6,73.64,14600.0,50.4703,50.5114,50.4497,50.4772,14600.0
2006-10-06 15:05:00,73.64,73.75,73.64,73.64,23700.0,50.4772,50.5526,50.4772,50.4772,23700.0
2006-10-06 15:10:00,73.65,73.66,73.51,73.52,19700.0,50.484,50.4909,50.3881,50.3949,19700.0
2006-10-06 15:15:00,73.51,73.71,73.5,73.63,30400.0,50.3881,50.5251,50.3812,50.4703,30400.0
2006-10-06 15:20:00,73.61,73.74,73.56,73.65,19800.0,50.4566,50.5457,50.4223,50.484,19800.0
2006-10-06 15:25:00,73.64,73.67,73.52,73.6,23600.0,50.4772,50.4977,50.3949,50.4497,23600.0
2006-10-06 15:30:00,73.61,73.61,73.51,73.51,24900.0,50.4566,50.4566,50.3881,50.3881,24900.0
2006-10-06 15:35:00,73.52,73.63,73.51,73.56,19600.0,50.3949,50.4703,50.3881,50.4223,19600.0
2006-10-06 15:40:00,73.59,73.65,73.51,73.56,17800.0,50.4429,50.484,50.3881,50.4223,17800.0
2006-10-06 15:45:00,73.58,73.7,73.55,73.68,23800.0,50.436,50.5183,50.4155,50.5046,23800.0
2006-10-06 15:50:00,73.68,73.9,73.68,73.85,40100.0,50.5046,50.6554,50.5046,50.6211,40100.0
2006-10-06 15:55:00,73.85,73.85,73.69,73.7,61400.0,50.6211,50.6211,50.5114,50.5183,61400.0
2006-10-09 09:30:00,73.69,73.99,73.62,73.93,28800.0,50.5114,50.7171,50.4635,50.6759,28800.0
2006-10-09 09:35:00,73.93,74.09,73.58,73.72,48100.0,50.6759,50.7856,50.436,50.532,48100.0
2006-10-09 09:40:00,73.72,73.74,73.5,73.63,24700.0,50.532,50.5457,50.3812,50.4703,24700.0
2006-10-09 09:45:00,73.63,73.64,73.3,73.6,24200.0,50.4703,50.4772,50.2441,50.4497,24200.0
2006-10-09 09:50:00,73.56,73.63,73.26,73.5,31800.0,50.4223,50.4703,50.2167,50.3812,31800.0
2006-10-09 09:55:00,73.52,73.84,73.33,73.67,26600.0,50.3949,50.6143,50.2647,50.4977,26600.0
2006-10-09 10:00:00,73.66,73.9,73.3,73.84,28800.0,50.4909,50.6554,50.2441,50.6143,28800.0
2006-10-09 10:05:00,73.88,74.0,73.88,73.94,27300.0,50.6417,50.7239,50.6417,50.6828,27300.0
2006-10-09 10:10:00,73.95,74.43,73.95,74.25,31500.0,50.6897,51.0187,50.6897,50.8953,31500.0
2006-10-09 10:15:00,74.19,74.3,73.96,73.96,20300.0,50.8542,50.9296,50.6965,50.6965,20300.0
2006-10-09 10:20:00,73.93,74.34,73.87,74.33,21200.0,50.6759,50.957,50.6348,50.9501,21200.0
2006-10-09 10:25:00,74.34,74.38,73.95,73.96,29000.0,50.957,50.9844,50.6897,50.6965,29000.0
2006-10-09 10:30:00,73.98,73.98,73.51,73.66,45700.0,50.7102,50.7102,50.3881,50.4909,45700.0
2006-10-09 10:35:00,73.65,73.91,73.63,73.91,18800.0,50.484,50.6622,50.4703,50.6622,18800.0
2006-10-09 10:40:00,73.93,74.08,73.91,74.08,40300.0,50.6759,50.7788,50.6622,50.7788,40300.0
2006-10-09 10:45:00,74.04,74.25,74.04,74.23,13800.0,50.7513,50.8953,50.7513,50.8816,13800.0
2006-10-09 10:50:00,74.23,74.55,74.23,74.55,40700.0,50.8816,51.1009,50.8816,51.1009,40700.0
2006-10-09 10:55:00,74.48,74.75,74.48,74.62,62300.0,51.0529,51.238,51.0529,51.1489,62300.0
2006-10-09 11:00:00,74.62,74.85,74.56,74.75,39300.0,51.1489,51.3066,51.1078,51.238,39300.0
2006-10-09 11:05:00,74.76,74.76,74.65,74.75,23300.0,51.2449,51.2449,51.1695,51.238,23300.0
2006-10-09 11:10:00,74.75,75.25,74.75,75.12,70000.0,51.238,51.5807,51.238,51.4916,70000.0
2006-10-09 11:15:00,75.11,75.12,74.85,75.02,28200.0,51.4848,51.4916,51.3066,51.4231,28200.0
2006-10-09 11:20:00,75.02,75.03,74.9,74.92,26200.0,51.4231,51.4299,51.3408,51.3545,26200.0
2006-10-09 11:25:00,74.92,75.44,74.91,75.39,46400.0,51.3545,51.711,51.3477,51.6767,46400.0
2006-10-09 11:30:00,75.4,75.45,75.24,75.44,56500.0,51.6836,51.7178,51.5739,51.711,56500.0
2006-10-09 11:35:00,75.45,75.62,75.41,75.55,50200.0,51.7178,51.8344,51.6904,51.7864,50200.0
2006-10-09 11:40:00,75.59,75.74,75.51,75.72,28000.0,51.8138,51.9166,51.759,51.9029,28000.0
2006-10-09 11:45:00,75.7,75.77,75.59,75.61,31400.0,51.8892,51.9372,51.8138,51.8275,31400.0
2006-10-09 11:50:00,75.61,75.75,75.56,75.65,17100.0,51.8275,51.9235,51.7932,51.8549,17100.0
2006-10-09 11:55:00,75.64,75.65,75.43,75.48,22700.0,51.8481,51.8549,51.7041,51.7384,22700.0
2006-10-09 12:00:00,75.47,75.57,75.46,75.56,19100.0,51.7316,51.8001,51.7247,51.7932,19100.0
2006-10-09 12:05:00,75.56,75.63,75.55,75.63,11400.0,51.7932,51.8412,51.7864,51.8412,11400.0
2006-10-09 12:10:00,75.64,75.82,75.64,75.71,26400.0,51.8481,51.9715,51.8481,51.8961,26400.0
2006-10-09 12:15:00,75.71,75.71,75.46,75.46,15800.0,51.8961,51.8961,51.7247,51.7247,15800.0
2006-10-09 12:20:00,75.48,75.57,75.39,75.52,11400.0,51.7384,51.8001,51.6767,51.7658,11400.0
2006-10-09 12:25:00,75.55,75.55,75.33,75.35,13800.0,51.7864,51.7864,51.6356,51.6493,13800.0
2006-10-09 12:30:00,75.39,75.45,75.38,75.39,6700.0,51.6767,51.7178,51.6699,51.6767,6700.0
2006-10-09 12:35:00,75.4,75.45,75.39,75.41,10600.0,51.6836,51.7178,51.6767,51.6904,10600.0
2006-10-09 12:40:00,75.42,75.62,75.42,75.61,10000.0,51.6973,51.8344,51.6973,51.8275,10000.0
2006-10-09 12:45:00,75.61,75.67,75.51,75.67,18500.0,51.8275,51.8686,51.759,51.8686,18500.0
2006-10-09 12:50:00,75.7,75.85,75.7,75.82,19700.0,51.8892,51.992,51.8892,51.9715,19700.0
2006-10-09 12:55:00,75.83,75.83,75.68,75.7,14500.0,51.9783,51.9783,51.8755,51.8892,14500.0
2006-10-09 13:00:00,75.7,75.81,75.66,75.8,6500.0,51.8892,51.9646,51.8618,51.9578,6500.0
2006-10-09 13:05:00,75.81,75.94,75.8,75.83,31400.0,51.9646,52.0537,51.9578,51.9783,31400.0
2006-10-09 13:10:00,75.85,76.11,75.85,76.02,29500.0,51.992,52.1702,51.992,52.1086,29500.0
2006-10-09 13:15:00,76.05,76.05,75.76,75.93,13400.0,52.1291,52.1291,51.9303,52.0469,13400.0
2006-10-09 13:20:00,75.93,75.93,75.73,75.78,12700.0,52.0469,52.0469,51.9098,51.944,12700.0
2006-10-09 13:25:00,75.78,75.86,75.77,75.8,20100.0,51.944,51.9989,51.9372,51.9578,20100.0
2006-10-09 13:30:00,75.82,75.86,75.81,75.82,3800.0,51.9715,51.9989,51.9646,51.9715,3800.0
2006-10-09 13:35:00,75.82,75.83,75.75,75.76,17100.0,51.9715,51.9783,51.9235,51.9303,17100.0
2006-10-09 13:40:00,75.74,75.79,75.74,75.76,10900.0,51.9166,51.9509,51.9166,51.9303,10900.0
2006-10-09 13:45:00,75.77,75.78,75.6,75.6,24500.0,51.9372,51.944,51.8207,51.8207,24500.0
2006-10-09 13:50:00,75.56,75.59,75.42,75.45,25100.0,51.7932,51.8138,51.6973,51.7178,25100.0
2006-10-09 13:55:00,75.46,75.49,75.34,75.37,30600.0,51.7247,51.7453,51.6424,51.663,30600.0
2006-10-09 14:00:00,75.4,75.47,75.37,75.43,13900.0,51.6836,51.7316,51.663,51.7041,13900.0
2006-10-09 14:05:00,75.43,75.54,75.39,75.51,9300.0,51.7041,51.7795,51.6767,51.759,9300.0
2006-10-09 14:10:00,75.5,75.64,75.5,75.6,23100.0,51.7521,51.8481,51.7521,51.8207,23100.0
2006-10-09 14:15:00,75.6,75.65,75.57,75.57,11000.0,51.8207,51.8549,51.8001,51.8001,11000.0
2006-10-09 14:20:00,75.56,75.69,75.56,75.69,7300.0,51.7932,51.8824,51.7932,51.8824,7300.0
2006-10-09 14:25:00,75.66,75.73,75.59,75.7,35100.0,51.8618,51.9098,51.8138,51.8892,35100.0
2006-10-09 14:30:00,75.7,75.71,75.64,75.7,11900.0,51.8892,51.8961,51.8481,51.8892,11900.0
2006-10-09 14:35:00,75.71,75.71,75.49,75.53,16400.0,51.8961,51.8961,51.7453,51.7727,16400.0
2006-10-09 14:40:00,75.54,75.56,75.52,75.54,13100.0,51.7795,51.7932,51.7658,51.7795,13100.0
2006-10-09 14:45:00,75.54,75.65,75.52,75.56,15500.0,51.7795,51.8549,51.7658,51.7932,15500.0
2006-10-09 14:50:00,75.53,75.57,75.52,75.56,11600.0,51.7727,51.8001,51.7658,51.7932,11600.0
2006-10-09 14:55:00,75.56,75.6,75.55,75.57,18900.0,51.7932,51.8207,51.7864,51.8001,18900.0
2006-10-09 15:00:00,75.58,75.59,75.41,75.51,18000.0,51.807,51.8138,51.6904,51.759,18000.0
2006-10-09 15:05:00,75.48,75.54,75.47,75.47,11800.0,51.7384,51.7795,51.7316,51.7316,11800.0
2006-10-09 15:10:00,75.48,75.48,75.32,75.38,24200.0,51.7384,51.7384,51.6287,51.6699,24200.0
2006-10-09 15:15:00,75.38,75.44,75.38,75.39,12900.0,51.6699,51.711,51.6699,51.6767,12900.0
2006-10-09 15:20:00,75.4,75.55,75.29,75.29,22200.0,51.6836,51.7864,51.6082,51.6082,22200.0
2006-10-09 15:25:00,75.27,75.35,75.25,75.26,32100.0,51.5945,51.6493,51.5807,51.5876,32100.0
2006-10-09 15:30:00,75.26,75.4,75.24,75.36,16200.0,51.5876,51.6836,51.5739,51.6561,16200.0
2006-10-09 15:35:00,75.36,75.5,75.36,75.42,18000.0,51.6561,51.7521,51.6561,51.6973,18000.0
2006-10-09 15:40:00,75.42,75.43,75.1,75.17,47300.0,51.6973,51.7041,51.4779,51.5259,47300.0
2006-10-09 15:45:00,75.18,75.18,74.87,74.94,72700.0,51.5328,51.5328,51.3203,51.3683,72700.0
2006-10-09 15:50:00,74.94,75.05,74.85,74.86,78000.0,51.3683,51.4437,51.3066,51.3134,78000.0
2006-10-09 15:55:00,74.87,75.0,74.84,74.89,124100.0,51.3203,51.4094,51.2997,51.334,124100.0
2006-10-10 09:30:00,75.15,75.15,74.79,74.84,17000.0,51.5122,51.5122,51.2654,51.2997,17000.0
2006-10-10 09:35:00,74.81,75.09,74.63,74.76,39000.0,51.2791,51.4711,51.1558,51.2449,39000.0
2006-10-10 09:40:00,74.84,74.86,74.63,74.63,24200.0,51.2997,51.3134,51.1558,51.1558,24200.0
2006-10-10 09:45:00,74.63,74.72,74.42,74.69,30900.0,51.1558,51.2175,51.0118,51.1969,30900.0
2006-10-10 09:50:00,74.68,74.97,74.68,74.82,30400.0,51.19,51.3888,51.19,51.286,30400.0
2006-10-10 09:55:00,74.82,74.89,74.66,74.66,30400.0,51.286,51.334,51.1763,51.1763,30400.0
2006-10-10 10:00:00,74.69,74.9,74.64,74.66,18800.0,51.1969,51.3408,51.1626,51.1763,18800.0
2006-10-10 10:05:00,74.67,74.88,74.67,74.75,27000.0,51.1832,51.3271,51.1832,51.238,27000.0
2006-10-10 10:10:00,74.75,74.81,74.68,74.73,19600.0,51.238,51.2791,51.19,51.2243,19600.0
2006-10-10 10:15:00,74.73,74.78,74.53,74.68,25600.0,51.2243,51.2586,51.0872,51.19,25600.0
2006-10-10 10:20:00,74.67,74.67,74.18,74.38,42600.0,51.1832,51.1832,50.8473,50.9844,42600.0
2006-10-10 10:25:00,74.38,74.56,74.33,74.51,27400.0,50.9844,51.1078,50.9501,51.0735,27400.0
2006-10-10 10:30:00,74.5,74.78,74.5,74.56,25000.0,51.0667,51.2586,51.0667,51.1078,25000.0
2006-10-10 10:35:00,74.56,74.91,74.51,74.91,38400.0,51.1078,51.3477,51.0735,51.3477,38400.0
2006-10-10 10:40:00,74.91,74.99,74.81,74.99,51500.0,51.3477,51.4025,51.2791,51.4025,51500.0
2006-10-10 10:45:00,74.99,75.11,74.94,75.06,22900.0,51.4025,51.4848,51.3683,51.4505,22900.0
2006-10-10 10:50:00,75.04,75.04,74.92,75.04,17200.0,51.4368,51.4368,51.3545,51.4368,17200.0
2006-10-10 10:55:00,75.05,75.19,74.94,75.06,24800.0,51.4437,51.5396,51.3683,51.4505,24800.0
2006-10-10 11:00:00,75.03,75.07,74.94,75.07,18400.0,51.4299,51.4574,51.3683,51.4574,18400.0
2006-10-10 11:05:00,75.05,75.08,74.98,75.05,18500.0,51.4437,51.4642,51.3957,51.4437,18500.0
2006-10-10 11:10:00,75.04,75.37,74.98,75.34,16000.0,51.4368,51.663,51.3957,51.6424,16000.0
2006-10-10 11:15:00,75.36,75.54,75.34,75.37,29900.0,51.6561,51.7795,51.6424,51.663,29900.0
2006-10-10 11:20:00,75.37,75.52,75.32,75.52,26900.0,51.663,51.7658,51.6287,51.7658,26900.0
2006-10-10 11:25:00,75.51,75.66,75.48,75.54,36300.0,51.759,51.8618,51.7384,51.7795,36300.0
2006-10-10 11:30:00,75.54,75.57,75.51,75.56,30000.0,51.7795,51.8001,51.759,51.7932,30000.0
2006-10-10 11:35:00,75.56,75.6,75.5,75.51,35500.0,51.7932,51.8207,51.7521,51.759,35500.0
2006-10-10 11:40:00,75.51,75.59,75.51,75.58,32100.0,51.759,51.8138,51.759,51.807,32100.0
2006-10-10 11:45:00,75.59,75.67,75.57,75.61,17800.0,51.8138,51.8686,51.8001,51.8275,17800.0
2006-10-10 11:50:00,75.61,75.66,75.57,75.65,13400.0,51.8275,51.8618,51.8001,51.8549,13400.0
2006-10-10 11:55:00,75.63,75.65,75.48,75.57,34400.0,51.8412,51.8549,51.7384,51.8001,34400.0
2006-10-10 12:00:00,75.56,75.65,75.52,75.55,30200.0,51.7932,51.8549,51.7658,51.7864,30200.0
2006-10-10 12:05:00,75.56,75.59,75.39,75.45,41200.0,51.7932,51.8138,51.6767,51.7178,41200.0
2006-10-10 12:10:00,75.48,75.5,75.35,75.37,15800.0,51.7384,51.7521,51.6493,51.663,15800.0
2006-10-10 12:15:00,75.49,75.49,75.32,75.38,25300.0,51.7453,51.7453,51.6287,51.6699,25300.0
2006-10-10 12:20:00,75.38,75.4,75.24,75.26,22100.0,51.6699,51.6836,51.5739,51.5876,22100.0
2006-10-10 12:25:00,75.24,75.24,75.14,75.16,18600.0,51.5739,51.5739,51.5053,51.5191,18600.0
2006-10-10 12:30:00,75.16,75.16,74.98,75.01,15300.0,51.5191,51.5191,51.3957,51.4162,15300.0
2006-10-10 12:35:00,75.01,75.19,74.98,75.16,22700.0,51.4162,51.5396,51.3957,51.5191,22700.0
2006-10-10 12:40:00,75.15,75.19,75.1,75.18,14300.0,51.5122,51.5396,51.4779,51.5328,14300.0
2006-10-10 12:45:00,75.15,75.28,75.07,75.28,22600.0,51.5122,51.6013,51.4574,51.6013,22600.0
2006-10-10 12:50:00,75.28,75.3,75.23,75.24,11600.0,51.6013,51.615,51.567,51.5739,11600.0
2006-10-10 12:55:00,75.24,75.31,75.24,75.31,16700.0,51.5739,51.6219,51.5739,51.6219,16700.0
2006-10-10 13:00:00,75.31,75.35,75.27,75.33,26900.0,51.6219,51.6493,51.5945,51.6356,26900.0
2006-10-10 13:05:00,75.37,75.45,75.34,75.45,22500.0,51.663,51.7178,51.6424,51.7178,22500.0
2006-10-10 13:10:00,75.42,75.44,75.34,75.43,31800.0,51.6973,51.711,51.6424,51.7041,31800.0
2006-10-10 13:15:00,75.45,75.55,75.44,75.45,25800.0,51.7178,51.7864,51.711,51.7178,25800.0
2006-10-10 13:20:00,75.43,75.51,75.38,75.48,23300.0,51.7041,51.759,51.6699,51.7384,23300.0
2006-10-10 13:25:00,75.46,75.46,75.34,75.43,12400.0,51.7247,51.7247,51.6424,51.7041,12400.0
2006-10-10 13:30:00,75.43,75.43,75.2,75.23,30100.0,51.7041,51.7041,51.5465,51.567,30100.0
2006-10-10 13:35:00,75.25,75.27,75.24,75.26,21200.0,51.5807,51.5945,51.5739,51.5876,21200.0
2006-10-10 13:40:00,75.25,75.25,75.19,75.2,19000.0,51.5807,51.5807,51.5396,51.5465,19000.0
2006-10-10 13:45:00,75.2,75.22,75.11,75.17,14300.0,51.5465,51.5602,51.4848,51.5259,14300.0
2006-10-10 13:50:00,75.14,75.14,75.08,75.11,29500.0,51.5053,51.5053,51.4642,51.4848,29500.0
2006-10-10 13:55:00,75.09,75.09,75.0,75.05,14200.0,51.4711,51.4711,51.4094,51.4437,14200.0
2006-10-10 14:00:00,75.03,75.12,75.01,75.12,29000.0,51.4299,51.4916,51.4162,51.4916,29000.0
2006-10-10 14:05:00,75.12,75.2,75.0,75.05,20700.0,51.4916,51.5465,51.4094,51.4437,20700.0
2006-10-10 14:10:00,75.07,75.07,74.88,74.97,27600.0,51.4574,51.4574,51.3271,51.3888,27600.0
2006-10-10 14:15:00,74.98,75.07,74.97,75.07,11000.0,51.3957,51.4574,51.3888,51.4574,11000.0
2006-10-10 14:20:00,75.07,75.14,75.06,75.09,20300.0,51.4574,51.5053,51.4505,51.4711,20300.0
2006-10-10 14:25:00,75.08,75.15,75.08,75.15,8700.0,51.4642,51.5122,51.4642,51.5122,8700.0
2006-10-10 14:30:00,75.15,75.25,75.15,75.21,28900.0,51.5122,51.5807,51.5122,51.5533,28900.0
2006-10-10 14:35:00,75.21,75.23,75.07,75.08,23200.0,51.5533,51.567,51.4574,51.4642,23200.0
2006-10-10 14:40:00,75.08,75.09,75.02,75.05,26200.0,51.4642,51.4711,51.4231,51.4437,26200.0
2006-10-10 14:45:00,75.04,75.16,74.97,75.12,18700.0,51.4368,51.5191,51.3888,51.4916,18700.0
2006-10-10 14:50:00,75.12,75.17,75.1,75.14,10100.0,51.4916,51.5259,51.4779,51.5053,10100.0
2006-10-10 14:55:00,75.13,75.13,75.0,75.01,31500.0,51.4985,51.4985,51.4094,51.4162,31500.0
2006-10-10 15:00:00,75.02,75.26,75.02,75.16,15900.0,51.4231,51.5876,51.4231,51.5191,15900.0
2006-10-10 15:05:00,75.18,75.24,75.15,75.18,12600.0,51.5328,51.5739,51.5122,51.5328,12600.0
2006-10-10 15:10:00,75.16,75.18,75.12,75.15,7500.0,51.5191,51.5328,51.4916,51.5122,7500.0
2006-10-10 15:15:00,75.15,75.19,75.1,75.13,14800.0,51.5122,51.5396,51.4779,51.4985,14800.0
2006-10-10 15:20:00,75.13,75.14,75.09,75.11,13500.0,51.4985,51.5053,51.4711,51.4848,13500.0
2006-10-10 15:25:00,75.11,75.19,75.09,75.1,17200.0,51.4848,51.5396,51.4711,51.4779,17200.0
2006-10-10 15:30:00,75.12,75.12,74.97,75.01,25500.0,51.4916,51.4916,51.3888,51.4162,25500.0
2006-10-10 15:35:00,75.01,75.04,74.97,75.04,16900.0,51.4162,51.4368,51.3888,51.4368,16900.0
2006-10-10 15:40:00,75.03,75.08,75.01,75.05,40400.0,51.4299,51.4642,51.4162,51.4437,40400.0
2006-10-10 15:45:00,75.04,75.06,74.94,74.96,32000.0,51.4368,51.4505,51.3683,51.382,32000.0
2006-10-10 15:50:00,74.96,74.97,74.93,74.95,56500.0,51.382,51.3888,51.3614,51.3751,56500.0
2006-10-10 15:55:00,74.96,75.09,74.88,75.06,86500.0,51.382,51.4711,51.3271,51.4505,86500.0
2006-10-11 09:30:00,74.5,74.5,74.08,74.15,86900.0,51.0667,51.0667,50.7788,50.8267,86900.0
2006-10-11 09:35:00,74.15,74.47,74.15,74.16,26000.0,50.8267,51.0461,50.8267,50.8336,26000.0
2006-10-11 09:40:00,74.16,74.24,74.01,74.18,53900.0,50.8336,50.8884,50.7308,50.8473,53900.0
2006-10-11 09:45:00,74.2,74.7,74.17,74.67,22600.0,50.861,51.2037,50.8405,51.1832,22600.0
2006-10-11 09:50:00,74.7,74.7,74.15,74.4,38200.0,51.2037,51.2037,50.8267,50.9981,38200.0
2006-10-11 09:55:00,74.41,74.49,74.28,74.35,48200.0,51.005,51.0598,50.9159,50.9638,48200.0
2006-10-11 10:00:00,74.35,74.71,74.35,74.7,32900.0,50.9638,51.2106,50.9638,51.2037,32900.0
2006-10-11 10:05:00,74.7,74.7,74.34,74.52,39900.0,51.2037,51.2037,50.957,51.0804,39900.0
2006-10-11 10:10:00,74.46,74.77,74.46,74.72,23500.0,51.0392,51.2517,51.0392,51.2175,23500.0
2006-10-11 10:15:00,74.73,75.03,74.73,75.01,23300.0,51.2243,51.4299,51.2243,51.4162,23300.0
2006-10-11 10:20:00,74.99,75.02,74.65,74.67,21000.0,51.4025,51.4231,51.1695,51.1832,21000.0
2006-10-11 10:25:00,74.67,74.76,74.67,74.73,11100.0,51.1832,51.2449,51.1832,51.2243,11100.0
2006-10-11 10:30:00,74.74,75.15,74.74,75.06,18400.0,51.2312,51.5122,51.2312,51.4505,18400.0
2006-10-11 10:35:00,75.06,75.07,74.89,74.89,17600.0,51.4505,51.4574,51.334,51.334,17600.0
2006-10-11 10:40:00,74.91,75.05,74.78,74.79,19300.0,51.3477,51.4437,51.2586,51.2654,19300.0
2006-10-11 10:45:00,74.79,75.09,74.79,75.09,23900.0,51.2654,51.4711,51.2654,51.4711,23900.0
2006-10-11 10:50:00,75.08,75.14,75.02,75.13,10800.0,51.4642,51.5053,51.4231,51.4985,10800.0
2006-10-11 10:55:00,75.09,75.34,75.09,75.26,32200.0,51.4711,51.6424,51.4711,51.5876,32200.0
2006-10-11 11:00:00,75.26,75.28,75.06,75.14,42000.0,51.5876,51.6013,51.4505,51.5053,42000.0
2006-10-11 11:05:00,75.13,75.2,75.02,75.02,24600.0,51.4985,51.5465,51.4231,51.4231,24600.0
2006-10-11 11:10:00,75.03,75.15,75.02,75.1,15300.0,51.4299,51.5122,51.4231,51.4779,15300.0
2006-10-11 11:15:00,75.04,75.06,74.94,74.96,15500.0,51.4368,51.4505,51.3683,51.382,15500.0
2006-10-11 11:20:00,74.96,75.1,74.96,75.05,21400.0,51.382,51.4779,51.382,51.4437,21400.0
2006-10-11 11:25:00,75.05,75.06,74.93,75.0,14400.0,51.4437,51.4505,51.3614,51.4094,14400.0
2006-10-11 11:30:00,74.99,75.1,74.96,75.0,32600.0,51.4025,51.4779,51.382,51.4094,32600.0
2006-10-11 11:35:00,75.01,75.15,74.99,75.1,30800.0,51.4162,51.5122,51.4025,51.4779,30800.0
2006-10-11 11:40:00,75.1,75.11,75.0,75.01,19200.0,51.4779,51.4848,51.4094,51.4162,19200.0
2006-10-11 11:45:00,75.01,75.06,74.96,75.0,30600.0,51.4162,51.4505,51.382,51.4094,30600.0
2006-10-11 11:50:00,74.98,75.03,74.95,75.0,17000.0,51.3957,51.4299,51.3751,51.4094,17000.0
2006-10-11 11:55:00,75.0,75.11,75.0,75.07,8300.0,51.4094,51.4848,51.4094,51.4574,8300.0
2006-10-11 12:00:00,75.04,75.05,75.02,75.03,3200.0,51.4368,51.4437,51.4231,51.4299,3200.0
2006-10-11 12:05:00,75.03,75.05,75.0,75.05,5500.0,51.4299,51.4437,51.4094,51.4437,5500.0
2006-10-11 12:10:00,75.03,75.06,74.97,74.99,41200.0,51.4299,51.4505,51.3888,51.4025,41200.0
2006-10-11 12:15:00,74.98,75.04,74.95,74.99,17800.0,51.3957,51.4368,51.3751,51.4025,17800.0
2006-10-11 12:20:00,74.98,75.05,74.97,74.98,19600.0,51.3957,51.4437,51.3888,51.3957,19600.0
2006-10-11 12:25:00,75.0,75.12,75.0,75.12,17700.0,51.4094,51.4916,51.4094,51.4916,17700.0
2006-10-11 12:30:00,75.13,75.13,75.07,75.08,8200.0,51.4985,51.4985,51.4574,51.4642,8200.0
2006-10-11 12:35:00,75.09,75.14,75.09,75.14,4600.0,51.4711,51.5053,51.4711,51.5053,4600.0
2006-10-11 12:40:00,75.16,75.32,75.14,75.14,25800.0,51.5191,51.6287,51.5053,51.5053,25800.0
2006-10-11 12:45:00,75.17,75.33,75.16,75.31,6300.0,51.5259,51.6356,51.5191,51.6219,6300.0
2006-10-11 12:50:00,75.34,75.4,75.32,75.4,24700.0,51.6424,51.6836,51.6287,51.6836,24700.0
2006-10-11 12:55:00,75.41,75.43,75.31,75.31,12200.0,51.6904,51.7041,51.6219,51.6219,12200.0
2006-10-11 13:00:00,75.29,75.33,75.21,75.21,10700.0,51.6082,51.6356,51.5533,51.5533,10700.0
2006-10-11 13:05:00,75.23,75.34,75.23,75.31,10300.0,51.567,51.6424,51.567,51.6219,10300.0
2006-10-11 13:10:00,75.31,75.34,75.3,75.32,7700.0,51.6219,51.6424,51.615,51.6287,7700.0
2006-10-11 13:15:00,75.29,75.32,75.25,75.27,6800.0,51.6082,51.6287,51.5807,51.5945,6800.0
2006-10-11 13:20:00,75.28,75.35,75.26,75.27,7600.0,51.6013,51.6493,51.5876,51.5945,7600.0
2006-10-11 13:25:00,75.29,75.38,75.23,75.32,25200.0,51.6082,51.6699,51.567,51.6287,25200.0
2006-10-11 13:30:00,75.27,75.3,75.24,75.29,9400.0,51.5945,51.615,51.5739,51.6082,9400.0
2006-10-11 13:35:00,75.28,75.34,75.28,75.34,4100.0,51.6013,51.6424,51.6013,51.6424,4100.0
2006-10-11 13:40:00,75.33,75.39,75.33,75.35,8800.0,51.6356,51.6767,51.6356,51.6493,8800.0
2006-10-11 13:45:00,75.35,75.38,75.33,75.33,7000.0,51.6493,51.6699,51.6356,51.6356,7000.0
2006-10-11 13:50:00,75.32,75.36,75.29,75.36,11400.0,51.6287,51.6561,51.6082,51.6561,11400.0
2006-10-11 13:55:00,75.38,75.38,75.29,75.35,8800.0,51.6699,51.6699,51.6082,51.6493,8800.0
2006-10-11 14:00:00,75.35,75.47,75.28,75.47,20400.0,51.6493,51.7316,51.6013,51.7316,20400.0
2006-10-11 14:05:00,75.47,75.47,75.18,75.43,47000.0,51.7316,51.7316,51.5328,51.7041,47000.0
2006-10-11 14:10:00,75.39,75.45,75.25,75.26,27800.0,51.6767,51.7178,51.5807,51.5876,27800.0
2006-10-11 14:15:00,75.19,75.38,75.19,75.25,52800.0,51.5396,51.6699,51.5396,51.5807,52800.0
2006-10-11 14:20:00,75.25,75.44,75.2,75.29,28100.0,51.5807,51.711,51.5465,51.6082,28100.0
2006-10-11 14:25:00,75.27,75.35,75.19,75.25,52600.0,51.5945,51.6493,51.5396,51.5807,52600.0
2006-10-11 14:30:00,75.23,75.35,75.22,75.29,15600.0,51.567,51.6493,51.5602,51.6082,15600.0
2006-10-11 14:35:00,75.29,75.3,75.22,75.26,29200.0,51.6082,51.615,51.5602,51.5876,29200.0
2006-10-11 14:40:00,75.26,75.28,75.11,75.22,50300.0,51.5876,51.6013,51.4848,51.5602,50300.0
2006-10-11 14:45:00,75.22,75.25,75.19,75.2,58600.0,51.5602,51.5807,51.5396,51.5465,58600.0
2006-10-11 14:50:00,75.19,75.19,74.82,75.13,55100.0,51.5396,51.5396,51.286,51.4985,55100.0
2006-10-11 14:55:00,75.14,75.27,75.06,75.23,38000.0,51.5053,51.5945,51.4505,51.567,38000.0
2006-10-11 15:00:00,75.2,75.28,75.08,75.13,27200.0,51.5465,51.6013,51.4642,51.4985,27200.0
2006-10-11 15:05:00,75.12,75.28,75.1,75.27,17700.0,51.4916,51.6013,51.4779,51.5945,17700.0
2006-10-11 15:10:00,75.25,75.44,75.23,75.42,27500.0,51.5807,51.711,51.567,51.6973,27500.0
2006-10-11 15:15:00,75.42,75.43,75.19,75.35,18000.0,51.6973,51.7041,51.5396,51.6493,18000.0
2006-10-11 15:20:00,75.34,75.42,75.24,75.32,17300.0,51.6424,51.6973,51.5739,51.6287,17300.0
2006-10-11 15:25:00,75.32,75.43,75.32,75.35,9900.0,51.6287,51.7041,51.6287,51.6493,9900.0
2006-10-11 15:30:00,75.36,75.53,75.36,75.53,26600.0,51.6561,51.7727,51.6561,51.7727,26600.0
2006-10-11 15:35:00,75.6,75.7,75.57,75.57,27200.0,51.8207,51.8892,51.8001,51.8001,27200.0
2006-10-11 15:40:00,75.57,75.58,75.45,75.55,15400.0,51.8001,51.807,51.7178,51.7864,15400.0
2006-10-11 15:45:00,75.55,75.64,75.53,75.63,24200.0,51.7864,51.8481,51.7727,51.8412,24200.0
2006-10-11 15:50:00,75.63,75.81,75.59,75.61,41900.0,51.8412,51.9646,51.8138,51.8275,41900.0
2006-10-11 15:55:00,75.61,75.64,75.47,75.48,79100.0,51.8275,51.8481,51.7316,51.7384,79100.0
2006-10-12 09:30:00,75.5,75.74,75.45,75.65,39100.0,51.7521,51.9166,51.7178,51.8549,39100.0
2006-10-12 09:35:00,75.65,75.92,75.64,75.86,39600.0,51.8549,52.04,51.8481,51.9989,39600.0
2006-10-12 09:40:00,75.75,76.15,75.71,75.86,39200.0,51.9235,52.1977,51.8961,51.9989,39200.0
2006-10-12 09:45:00,75.86,76.45,75.82,76.22,39700.0,51.9989,52.4033,51.9715,52.2456,39700.0
2006-10-12 09:50:00,76.26,76.26,75.92,76.0,27800.0,52.2731,52.2731,52.04,52.0948,27800.0
2006-10-12 09:55:00,76.03,76.19,75.95,76.11,34600.0,52.1154,52.2251,52.0606,52.1702,34600.0
2006-10-12 10:00:00,76.11,76.2,76.08,76.1,28700.0,52.1702,52.2319,52.1497,52.1634,28700.0
2006-10-12 10:05:00,76.13,76.23,76.1,76.2,17600.0,52.184,52.2525,52.1634,52.2319,17600.0
2006-10-12 10:10:00,76.2,76.26,76.16,76.21,27800.0,52.2319,52.2731,52.2045,52.2388,27800.0
2006-10-12 10:15:00,76.22,76.3,76.17,76.17,29600.0,52.2456,52.3005,52.2114,52.2114,29600.0
2006-10-12 10:20:00,76.15,76.18,76.06,76.18,24800.0,52.1977,52.2182,52.136,52.2182,24800.0
2006-10-12 10:25:00,76.16,76.24,76.16,76.2,21800.0,52.2045,52.2594,52.2045,52.2319,21800.0
2006-10-12 10:30:00,76.18,76.18,75.9,75.9,33200.0,52.2182,52.2182,52.0263,52.0263,33200.0
2006-10-12 10:35:00,75.91,75.94,75.8,75.84,30000.0,52.0332,52.0537,51.9578,51.9852,30000.0
2006-10-12 10:40:00,75.84,76.12,75.83,76.07,23000.0,51.9852,52.1771,51.9783,52.1428,23000.0
2006-10-12 10:45:00,76.1,76.1,75.91,75.91,17900.0,52.1634,52.1634,52.0332,52.0332,17900.0
2006-10-12 10:50:00,75.91,76.0,75.86,76.0,9200.0,52.0332,52.0948,51.9989,52.0948,9200.0
2006-10-12 10:55:00,75.99,75.99,75.87,75.97,13900.0,52.088,52.088,52.0057,52.0743,13900.0
2006-10-12 11:00:00,75.96,75.98,75.9,75.93,12700.0,52.0674,52.0811,52.0263,52.0469,12700.0
2006-10-12 11:05:00,75.93,75.96,75.9,75.96,7100.0,52.0469,52.0674,52.0263,52.0674,7100.0
2006-10-12 11:10:00,75.96,76.0,75.82,75.87,27600.0,52.0674,52.0948,51.9715,52.0057,27600.0
2006-10-12 11:15:00,75.86,75.89,75.72,75.89,17800.0,51.9989,52.0194,51.9029,52.0194,17800.0
2006-10-12 11:20:00,75.89,75.89,75.75,75.85,13900.0,52.0194,52.0194,51.9235,51.992,13900.0
2006-10-12 11:25:00,75.8,75.8,75.73,75.77,13600.0,51.9578,51.9578,51.9098,51.9372,13600.0
2006-10-12 11:30:00,75.76,75.99,75.75,75.99,25000.0,51.9303,52.088,51.9235,52.088,25000.0
2006-10-12 11:35:00,75.99,76.02,75.97,75.98,21500.0,52.088,52.1086,52.0743,52.0811,21500.0
2006-10-12 11:40:00,75.98,76.0,75.92,75.93,16100.0,52.0811,52.0948,52.04,52.0469,16100.0
2006-10-12 11:45:00,75.93,75.97,75.9,75.97,4600.0,52.0469,52.0743,52.0263,52.0743,4600.0
2006-10-12 11:50:00,75.99,76.0,75.95,75.98,10000.0,52.088,52.0948,52.0606,52.0811,10000.0
2006-10-12 11:55:00,75.97,76.0,75.88,75.89,21300.0,52.0743,52.0948,52.0126,52.0194,21300.0
2006-10-12 12:00:00,75.87,75.92,75.83,75.87,5900.0,52.0057,52.04,51.9783,52.0057,5900.0
2006-10-12 12:05:00,75.87,75.95,75.87,75.94,10000.0,52.0057,52.0606,52.0057,52.0537,10000.0
2006-10-12 12:10:00,75.95,76.0,75.94,75.97,8500.0,52.0606,52.0948,52.0537,52.0743,8500.0
2006-10-12 12:15:00,75.98,75.98,75.95,75.95,2600.0,52.0811,52.0811,52.0606,52.0606,2600.0
2006-10-12 12:20:00,75.95,75.96,75.94,75.94,1300.0,52.0606,52.0674,52.0537,52.0537,1300.0
2006-10-12 12:25:00,75.95,75.96,75.94,75.94,9500.0,52.0606,52.0674,52.0537,52.0537,9500.0
2006-10-12 12:30:00,75.95,75.96,75.93,75.93,4200.0,52.0606,52.0674,52.0469,52.0469,4200.0
2006-10-12 12:35:00,75.94,76.0,75.92,75.98,21900.0,52.0537,52.0948,52.04,52.0811,21900.0
2006-10-12 12:40:00,75.98,76.1,75.94,76.09,36500.0,52.0811,52.1634,52.0537,52.1565,36500.0
2006-10-12 12:45:00,76.07,76.07,75.81,75.84,20800.0,52.1428,52.1428,51.9646,51.9852,20800.0
2006-10-12 12:50:00,75.84,75.86,75.81,75.83,11600.0,51.9852,51.9989,51.9646,51.9783,11600.0
2006-10-12 12:55:00,75.82,76.0,75.82,75.99,7400.0,51.9715,52.0948,51.9715,52.088,7400.0
2006-10-12 13:00:00,75.98,75.98,75.79,75.79,12900.0,52.0811,52.0811,51.9509,51.9509,12900.0
2006-10-12 13:05:00,75.79,75.82,75.68,75.69,18000.0,51.9509,51.9715,51.8755,51.8824,18000.0
2006-10-12 13:10:00,75.71,75.78,75.61,75.62,19000.0,51.8961,51.944,51.8275,51.8344,19000.0
2006-10-12 13:15:00,75.64,75.76,75.64,75.68,31500.0,51.8481,51.9303,51.8481,51.8755,31500.0
2006-10-12 13:20:00,75.66,75.72,75.65,75.66,13300.0,51.8618,51.9029,51.8549,51.8618,13300.0
2006-10-12 13:25:00,75.66,75.69,75.64,75.64,6700.0,51.8618,51.8824,51.8481,51.8481,6700.0
2006-10-12 13:30:00,75.66,75.66,75.6,75.62,16800.0,51.8618,51.8618,51.8207,51.8344,16800.0
2006-10-12 13:35:00,75.63,75.68,75.6,75.66,20800.0,51.8412,51.8755,51.8207,51.8618,20800.0
2006-10-12 13:40:00,75.66,75.69,75.5,75.5,12600.0,51.8618,51.8824,51.7521,51.7521,12600.0
2006-10-12 13:45:00,75.5,75.63,75.5,75.63,10200.0,51.7521,51.8412,51.7521,51.8412,10200.0
2006-10-12 13:50:00,75.6,75.77,75.6,75.77,10400.0,51.8207,51.9372,51.8207,51.9372,10400.0
2006-10-12 13:55:00,75.74,75.74,75.68,75.73,9200.0,51.9166,51.9166,51.8755,51.9098,9200.0
2006-10-12 14:00:00,75.72,75.96,75.72,75.91,33200.0,51.9029,52.0674,51.9029,52.0332,33200.0
2006-10-12 14:05:00,75.91,75.91,75.88,75.9,13800.0,52.0332,52.0332,52.0126,52.0263,13800.0
2006-10-12 14:10:00,75.9,75.95,75.87,75.87,29400.0,52.0263,52.0606,52.0057,52.0057,29400.0
2006-10-12 14:15:00,75.87,75.98,75.86,75.94,22300.0,52.0057,52.0811,51.9989,52.0537,22300.0
2006-10-12 14:20:00,75.94,75.95,75.84,75.87,11900.0,52.0537,52.0606,51.9852,52.0057,11900.0
2006-10-12 14:25:00,75.89,76.05,75.89,75.94,31000.0,52.0194,52.1291,52.0194,52.0537,31000.0
2006-10-12 14:30:00,75.93,75.93,75.87,75.93,16000.0,52.0469,52.0469,52.0057,52.0469,16000.0
2006-10-12 14:35:00,75.93,76.09,75.91,76.08,18000.0,52.0469,52.1565,52.0332,52.1497,18000.0
2006-10-12 14:40:00,76.08,76.18,76.07,76.1,13600.0,52.1497,52.2182,52.1428,52.1634,13600.0
2006-10-12 14:45:00,76.09,76.14,76.07,76.09,8800.0,52.1565,52.1908,52.1428,52.1565,8800.0
2006-10-12 14:50:00,76.09,76.1,76.0,76.04,15300.0,52.1565,52.1634,52.0948,52.1223,15300.0
2006-10-12 14:55:00,76.02,76.02,75.92,75.92,10900.0,52.1086,52.1086,52.04,52.04,10900.0
2006-10-12 15:00:00,75.93,75.97,75.89,75.92,14600.0,52.0469,52.0743,52.0194,52.04,14600.0
2006-10-12 15:05:00,75.93,76.08,75.89,76.06,17000.0,52.0469,52.1497,52.0194,52.136,17000.0
2006-10-12 15:10:00,76.06,76.23,76.06,76.22,24900.0,52.136,52.2525,52.136,52.2456,24900.0
2006-10-12 15:15:00,76.22,76.34,76.22,76.3,22400.0,52.2456,52.3279,52.2456,52.3005,22400.0
2006-10-12 15:20:00,76.3,76.5,76.3,76.5,28500.0,52.3005,52.4376,52.3005,52.4376,28500.0
2006-10-12 15:25:00,76.5,76.52,76.37,76.44,58100.0,52.4376,52.4513,52.3485,52.3964,58100.0
2006-10-12 15:30:00,76.43,76.66,76.43,76.64,38600.0,52.3896,52.5472,52.3896,52.5335,38600.0
2006-10-12 15:35:00,76.64,76.65,76.6,76.61,12900.0,52.5335,52.5404,52.5061,52.513,12900.0
2006-10-12 15:40:00,76.59,76.6,76.49,76.49,21500.0,52.4993,52.5061,52.4307,52.4307,21500.0
2006-10-12 15:45:00,76.5,76.65,76.5,76.59,31600.0,52.4376,52.5404,52.4376,52.4993,31600.0
2006-10-12 15:50:00,76.59,76.7,76.59,76.67,34200.0,52.4993,52.5747,52.4993,52.5541,34200.0
2006-10-12 15:55:00,76.67,76.7,76.62,76.68,42900.0,52.5541,52.5747,52.5198,52.561,42900.0
2006-10-13 09:30:00,76.3,76.31,76.18,76.3,39700.0,52.3005,52.3073,52.2182,52.3005,39700.0
2006-10-13 09:35:00,76.32,76.48,76.25,76.3,32700.0,52.3142,52.4239,52.2662,52.3005,32700.0
2006-10-13 09:40:00,76.3,76.37,76.27,76.3,28700.0,52.3005,52.3485,52.2799,52.3005,28700.0
2006-10-13 09:45:00,76.3,76.41,76.29,76.4,37000.0,52.3005,52.3759,52.2936,52.369,37000.0
2006-10-13 09:50:00,76.42,76.47,76.37,76.44,24500.0,52.3827,52.417,52.3485,52.3964,24500.0
2006-10-13 09:55:00,76.41,76.48,76.25,76.3,19400.0,52.3759,52.4239,52.2662,52.3005,19400.0
2006-10-13 10:00:00,76.31,76.49,76.25,76.26,16200.0,52.3073,52.4307,52.2662,52.2731,16200.0
2006-10-13 10:05:00,76.27,76.49,76.26,76.46,22100.0,52.2799,52.4307,52.2731,52.4102,22100.0
2006-10-13 10:10:00,76.44,76.46,76.32,76.34,10500.0,52.3964,52.4102,52.3142,52.3279,10500.0
2006-10-13 10:15:00,76.34,76.45,76.33,76.39,17700.0,52.3279,52.4033,52.321,52.3622,17700.0
2006-10-13 10:20:00,76.42,76.42,76.27,76.27,15200.0,52.3827,52.3827,52.2799,52.2799,15200.0
2006-10-13 10:25:00,76.27,76.35,76.18,76.35,16300.0,52.2799,52.3348,52.2182,52.3348,16300.0
2006-10-13 10:30:00,76.32,76.4,76.3,76.37,6300.0,52.3142,52.369,52.3005,52.3485,6300.0
2006-10-13 10:35:00,76.39,76.39,76.33,76.39,10800.0,52.3622,52.3622,52.321,52.3622,10800.0
2006-10-13 10:40:00,76.35,76.45,76.33,76.45,10600.0,52.3348,52.4033,52.321,52.4033,10600.0
2006-10-13 10:45:00,76.44,76.5,76.36,76.41,8800.0,52.3964,52.4376,52.3416,52.3759,8800.0
2006-10-13 10:50:00,76.41,76.5,76.38,76.45,11300.0,52.3759,52.4376,52.3553,52.4033,11300.0
2006-10-13 10:55:00,76.46,76.5,76.32,76.38,5100.0,52.4102,52.4376,52.3142,52.3553,5100.0
2006-10-13 11:00:00,76.36,76.45,76.36,76.4,9100.0,52.3416,52.4033,52.3416,52.369,9100.0
2006-10-13 11:05:00,76.37,76.37,76.3,76.31,11200.0,52.3485,52.3485,52.3005,52.3073,11200.0
2006-10-13 11:10:00,76.3,76.3,76.17,76.27,11200.0,52.3005,52.3005,52.2114,52.2799,11200.0
2006-10-13 11:15:00,76.27,76.29,76.23,76.23,3900.0,52.2799,52.2936,52.2525,52.2525,3900.0
2006-10-13 11:20:00,76.24,76.24,76.17,76.18,4100.0,52.2594,52.2594,52.2114,52.2182,4100.0
2006-10-13 11:25:00,76.17,76.2,76.06,76.07,18200.0,52.2114,52.2319,52.136,52.1428,18200.0
2006-10-13 11:30:00,76.06,76.17,76.06,76.09,18900.0,52.136,52.2114,52.136,52.1565,18900.0
2006-10-13 11:35:00,76.08,76.08,76.0,76.0,21100.0,52.1497,52.1497,52.0948,52.0948,21100.0
2006-10-13 11:40:00,76.01,76.05,75.92,75.93,24200.0,52.1017,52.1291,52.04,52.0469,24200.0
2006-10-13 11:45:00,75.93,75.98,75.8,75.89,20800.0,52.0469,52.0811,51.9578,52.0194,20800.0
2006-10-13 11:50:00,75.88,75.88,75.75,75.75,36000.0,52.0126,52.0126,51.9235,51.9235,36000.0
2006-10-13 11:55:00,75.75,75.88,75.75,75.84,29400.0,51.9235,52.0126,51.9235,51.9852,29400.0
2006-10-13 12:00:00,75.84,75.84,75.61,75.65,19700.0,51.9852,51.9852,51.8275,51.8549,19700.0
2006-10-13 12:05:00,75.66,75.71,75.65,75.69,14000.0,51.8618,51.8961,51.8549,51.8824,14000.0
2006-10-13 12:10:00,75.71,75.92,75.71,75.88,15400.0,51.8961,52.04,51.8961,52.0126,15400.0
2006-10-13 12:15:00,75.88,75.97,75.86,75.91,14700.0,52.0126,52.0743,51.9989,52.0332,14700.0
2006-10-13 12:20:00,75.91,76.0,75.9,75.97,10600.0,52.0332,52.0948,52.0263,52.0743,10600.0
2006-10-13 12:25:00,75.97,75.98,75.96,75.98,6700.0,52.0743,52.0811,52.0674,52.0811,6700.0
2006-10-13 12:30:00,75.98,75.98,75.93,75.96,9200.0,52.0811,52.0811,52.0469,52.0674,9200.0
2006-10-13 12:35:00,75.96,76.1,75.95,76.01,19300.0,52.0674,52.1634,52.0606,52.1017,19300.0
2006-10-13 12:40:00,75.98,76.0,75.95,75.98,5900.0,52.0811,52.0948,52.0606,52.0811,5900.0
2006-10-13 12:45:00,76.0,76.01,75.95,75.99,3700.0,52.0948,52.1017,52.0606,52.088,3700.0
2006-10-13 12:50:00,75.97,76.0,75.93,75.98,4900.0,52.0743,52.0948,52.0469,52.0811,4900.0
2006-10-13 12:55:00,75.97,75.98,75.94,75.95,4900.0,52.0743,52.0811,52.0537,52.0606,4900.0
2006-10-13 13:00:00,75.95,75.99,75.94,75.96,2100.0,52.0606,52.088,52.0537,52.0674,2100.0
2006-10-13 13:05:00,75.96,75.96,75.83,75.83,11200.0,52.0674,52.0674,51.9783,51.9783,11200.0
2006-10-13 13:10:00,75.81,75.93,75.81,75.92,4500.0,51.9646,52.0469,51.9646,52.04,4500.0
2006-10-13 13:15:00,75.95,76.23,75.95,76.17,11300.0,52.0606,52.2525,52.0606,52.2114,11300.0
2006-10-13 13:20:00,76.17,76.17,75.97,75.98,8100.0,52.2114,52.2114,52.0743,52.0811,8100.0
2006-10-13 13:25:00,75.97,75.97,75.95,75.96,2700.0,52.0743,52.0743,52.0606,52.0674,2700.0
2006-10-13 13:30:00,75.96,76.08,75.94,76.01,9200.0,52.0674,52.1497,52.0537,52.1017,9200.0
2006-10-13 13:35:00,76.02,76.21,76.02,76.18,9600.0,52.1086,52.2388,52.1086,52.2182,9600.0
2006-10-13 13:40:00,76.18,76.19,76.15,76.15,2800.0,52.2182,52.2251,52.1977,52.1977,2800.0
2006-10-13 13:45:00,76.16,76.19,76.14,76.15,7500.0,52.2045,52.2251,52.1908,52.1977,7500.0
2006-10-13 13:50:00,76.16,76.16,76.08,76.08,3400.0,52.2045,52.2045,52.1497,52.1497,3400.0
2006-10-13 13:55:00,76.05,76.05,75.89,76.0,11000.0,52.1291,52.1291,52.0194,52.0948,11000.0
2006-10-13 14:00:00,76.03,76.16,76.03,76.12,5800.0,52.1154,52.2045,52.1154,52.1771,5800.0
2006-10-13 14:05:00,76.15,76.16,76.13,76.16,5600.0,52.1977,52.2045,52.184,52.2045,5600.0
2006-10-13 14:10:00,76.15,76.15,76.01,76.02,3000.0,52.1977,52.1977,52.1017,52.1086,3000.0
2006-10-13 14:15:00,76.01,76.06,76.01,76.03,4800.0,52.1017,52.136,52.1017,52.1154,4800.0
2006-10-13 14:20:00,76.02,76.2,76.02,76.2,8500.0,52.1086,52.2319,52.1086,52.2319,8500.0
2006-10-13 14:25:00,76.21,76.23,76.15,76.15,6300.0,52.2388,52.2525,52.1977,52.1977,6300.0
2006-10-13 14:30:00,76.19,76.19,76.08,76.08,4900.0,52.2251,52.2251,52.1497,52.1497,4900.0
2006-10-13 14:35:00,76.08,76.09,75.95,75.97,12300.0,52.1497,52.1565,52.0606,52.0743,12300.0
2006-10-13 14:40:00,75.98,76.12,75.97,75.99,9800.0,52.0811,52.1771,52.0743,52.088,9800.0
2006-10-13 14:45:00,75.99,76.02,75.98,75.99,2700.0,52.088,52.1086,52.0811,52.088,2700.0
2006-10-13 14:50:00,76.0,76.08,76.0,76.07,8700.0,52.0948,52.1497,52.0948,52.1428,8700.0
2006-10-13 14:55:00,76.09,76.16,76.09,76.11,9300.0,52.1565,52.2045,52.1565,52.1702,9300.0
2006-10-13 15:00:00,76.09,76.09,75.86,75.98,14900.0,52.1565,52.1565,51.9989,52.0811,14900.0
2006-10-13 15:05:00,75.98,76.13,75.98,76.11,7100.0,52.0811,52.184,52.0811,52.1702,7100.0
2006-10-13 15:10:00,76.11,76.14,76.03,76.13,12400.0,52.1702,52.1908,52.1154,52.184,12400.0
2006-10-13 15:15:00,76.13,76.2,76.1,76.17,13100.0,52.184,52.2319,52.1634,52.2114,13100.0
2006-10-13 15:20:00,76.15,76.25,76.11,76.17,9300.0,52.1977,52.2662,52.1702,52.2114,9300.0
2006-10-13 15:25:00,76.19,76.25,76.16,76.2,5800.0,52.2251,52.2662,52.2045,52.2319,5800.0
2006-10-13 15:30:00,76.22,76.28,76.2,76.22,9300.0,52.2456,52.2868,52.2319,52.2456,9300.0
2006-10-13 15:35:00,76.21,76.21,76.07,76.18,6400.0,52.2388,52.2388,52.1428,52.2182,6400.0
2006-10-13 15:40:00,76.2,76.26,76.18,76.2,3300.0,52.2319,52.2731,52.2182,52.2319,3300.0
2006-10-13 15:45:00,76.21,76.25,76.21,76.23,9500.0,52.2388,52.2662,52.2388,52.2525,9500.0
2006-10-13 15:50:00,76.23,76.23,76.14,76.2,21400.0,52.2525,52.2525,52.1908,52.2319,21400.0
2006-10-13 15:55:00,76.2,76.23,76.15,76.2,23600.0,52.2319,52.2525,52.1977,52.2319,23600.0
2006-10-16 09:30:00,76.2,76.2,75.52,75.53,40800.0,52.2319,52.2319,51.7658,51.7727,40800.0
2006-10-16 09:35:00,75.52,75.84,75.5,75.7,37900.0,51.7658,51.9852,51.7521,51.8892,37900.0
2006-10-16 09:40:00,75.7,75.78,75.69,75.71,28100.0,51.8892,51.944,51.8824,51.8961,28100.0
2006-10-16 09:45:00,75.71,75.71,75.6,75.64,21100.0,51.8961,51.8961,51.8207,51.8481,21100.0
2006-10-16 09:50:00,75.64,75.88,75.64,75.84,21400.0,51.8481,52.0126,51.8481,51.9852,21400.0
2006-10-16 09:55:00,75.84,75.95,75.68,75.95,19500.0,51.9852,52.0606,51.8755,52.0606,19500.0
2006-10-16 10:00:00,75.9,75.96,75.82,75.9,21500.0,52.0263,52.0674,51.9715,52.0263,21500.0
2006-10-16 10:05:00,75.88,76.42,75.88,76.32,33900.0,52.0126,52.3827,52.0126,52.3142,33900.0
2006-10-16 10:10:00,76.32,76.4,76.28,76.28,19200.0,52.3142,52.369,52.2868,52.2868,19200.0
2006-10-16 10:15:00,76.28,76.35,76.28,76.31,11200.0,52.2868,52.3348,52.2868,52.3073,11200.0
2006-10-16 10:20:00,76.31,76.42,76.31,76.38,21600.0,52.3073,52.3827,52.3073,52.3553,21600.0
2006-10-16 10:25:00,76.39,76.56,76.39,76.53,60100.0,52.3622,52.4787,52.3622,52.4581,60100.0
2006-10-16 10:30:00,76.53,76.55,76.49,76.52,9700.0,52.4581,52.4718,52.4307,52.4513,9700.0
2006-10-16 10:35:00,76.53,76.83,76.53,76.59,43000.0,52.4581,52.6638,52.4581,52.4993,43000.0
2006-10-16 10:40:00,76.58,76.65,76.51,76.65,17700.0,52.4924,52.5404,52.4444,52.5404,17700.0
2006-10-16 10:45:00,76.61,76.62,76.49,76.54,52900.0,52.513,52.5198,52.4307,52.465,52900.0
2006-10-16 10:50:00,76.51,76.56,76.48,76.49,14200.0,52.4444,52.4787,52.4239,52.4307,14200.0
2006-10-16 10:55:00,76.49,76.54,76.49,76.51,16100.0,52.4307,52.465,52.4307,52.4444,16100.0
2006-10-16 11:00:00,76.51,76.59,76.5,76.58,6600.0,52.4444,52.4993,52.4376,52.4924,6600.0
2006-10-16 11:05:00,76.59,76.64,76.52,76.6,15900.0,52.4993,52.5335,52.4513,52.5061,15900.0
2006-10-16 11:10:00,76.6,76.62,76.52,76.52,11800.0,52.5061,52.5198,52.4513,52.4513,11800.0
2006-10-16 11:15:00,76.53,76.69,76.5,76.65,20200.0,52.4581,52.5678,52.4376,52.5404,20200.0
2006-10-16 11:20:00,76.66,76.79,76.66,76.71,15300.0,52.5472,52.6364,52.5472,52.5815,15300.0
2006-10-16 11:25:00,76.71,76.72,76.64,76.69,17600.0,52.5815,52.5884,52.5335,52.5678,17600.0
2006-10-16 11:30:00,76.69,76.7,76.6,76.7,25100.0,52.5678,52.5747,52.5061,52.5747,25100.0
2006-10-16 11:35:00,76.69,76.85,76.69,76.82,23400.0,52.5678,52.6775,52.5678,52.6569,23400.0
2006-10-16 11:40:00,76.81,76.81,76.72,76.76,12400.0,52.6501,52.6501,52.5884,52.6158,12400.0
2006-10-16 11:45:00,76.73,76.89,76.73,76.89,10200.0,52.5952,52.7049,52.5952,52.7049,10200.0
2006-10-16 11:50:00,76.89,77.05,76.82,77.0,74800.0,52.7049,52.8146,52.6569,52.7803,74800.0
2006-10-16 11:55:00,77.0,77.07,76.98,77.0,34900.0,52.7803,52.8283,52.7666,52.7803,34900.0
2006-10-16 12:00:00,77.0,77.02,76.94,76.97,32800.0,52.7803,52.794,52.7392,52.7597,32800.0
2006-10-16 12:05:00,76.95,77.02,76.95,77.0,22300.0,52.746,52.794,52.746,52.7803,22300.0
2006-10-16 12:10:00,77.0,77.04,76.97,77.0,23000.0,52.7803,52.8077,52.7597,52.7803,23000.0
2006-10-16 12:15:00,77.0,77.0,76.94,76.96,9300.0,52.7803,52.7803,52.7392,52.7529,9300.0
2006-10-16 12:20:00,76.95,76.96,76.92,76.95,17400.0,52.746,52.7529,52.7255,52.746,17400.0
2006-10-16 12:25:00,76.96,77.0,76.95,76.97,28000.0,52.7529,52.7803,52.746,52.7597,28000.0
2006-10-16 12:30:00,76.96,76.99,76.94,76.95,18900.0,52.7529,52.7734,52.7392,52.746,18900.0
2006-10-16 12:35:00,76.95,76.97,76.95,76.96,7600.0,52.746,52.7597,52.746,52.7529,7600.0
2006-10-16 12:40:00,76.96,77.01,76.96,77.0,12900.0,52.7529,52.7872,52.7529,52.7803,12900.0
2006-10-16 12:45:00,77.01,77.03,76.99,76.99,11000.0,52.7872,52.8009,52.7734,52.7734,11000.0
2006-10-16 12:50:00,76.98,77.01,76.98,76.99,18100.0,52.7666,52.7872,52.7666,52.7734,18100.0
2006-10-16 12:55:00,77.0,77.05,76.95,76.95,31200.0,52.7803,52.8146,52.746,52.746,31200.0
2006-10-16 13:00:00,76.96,77.02,76.96,76.98,9200.0,52.7529,52.794,52.7529,52.7666,9200.0
2006-10-16 13:05:00,76.98,77.12,76.98,77.02,21100.0,52.7666,52.8626,52.7666,52.794,21100.0
2006-10-16 13:10:00,77.02,77.02,76.97,77.0,6800.0,52.794,52.794,52.7597,52.7803,6800.0
2006-10-16 13:15:00,77.0,77.03,76.98,76.99,15600.0,52.7803,52.8009,52.7666,52.7734,15600.0
2006-10-16 13:20:00,76.98,77.01,76.91,76.94,29100.0,52.7666,52.7872,52.7186,52.7392,29100.0
2006-10-16 13:25:00,76.94,77.0,76.87,77.0,15600.0,52.7392,52.7803,52.6912,52.7803,15600.0
2006-10-16 13:30:00,77.0,77.08,76.94,77.0,19100.0,52.7803,52.8351,52.7392,52.7803,19100.0
2006-10-16 13:35:00,76.99,77.0,76.94,76.97,18600.0,52.7734,52.7803,52.7392,52.7597,18600.0
2006-10-16 13:40:00,77.0,77.08,76.99,77.02,13600.0,52.7803,52.8351,52.7734,52.794,13600.0
2006-10-16 13:45:00,77.02,77.03,76.98,76.99,15900.0,52.794,52.8009,52.7666,52.7734,15900.0
2006-10-16 13:50:00,77.0,77.02,76.99,76.99,10700.0,52.7803,52.794,52.7734,52.7734,10700.0
2006-10-16 13:55:00,76.98,76.98,76.95,76.98,8100.0,52.7666,52.7666,52.746,52.7666,8100.0
2006-10-16 14:00:00,76.96,76.96,76.87,76.88,11300.0,52.7529,52.7529,52.6912,52.698,11300.0
2006-10-16 14:05:00,76.88,76.93,76.72,76.89,23500.0,52.698,52.7323,52.5884,52.7049,23500.0
2006-10-16 14:10:00,76.84,76.88,76.84,76.88,8500.0,52.6706,52.698,52.6706,52.698,8500.0
2006-10-16 14:15:00,76.87,76.97,76.86,76.95,5600.0,52.6912,52.7597,52.6843,52.746,5600.0
2006-10-16 14:20:00,76.96,76.96,76.94,76.95,6600.0,52.7529,52.7529,52.7392,52.746,6600.0
2006-10-16 14:25:00,76.95,77.0,76.95,76.98,8500.0,52.746,52.7803,52.746,52.7666,8500.0
2006-10-16 14:30:00,76.95,76.98,76.95,76.97,8600.0,52.746,52.7666,52.746,52.7597,8600.0
2006-10-16 14:35:00,76.97,76.98,76.88,76.9,17300.0,52.7597,52.7666,52.698,52.7118,17300.0
2006-10-16 14:40:00,76.9,76.98,76.9,76.98,4700.0,52.7118,52.7666,52.7118,52.7666,4700.0
2006-10-16 14:45:00,76.98,77.01,76.92,76.92,9200.0,52.7666,52.7872,52.7255,52.7255,9200.0
2006-10-16 14:50:00,76.93,76.95,76.92,76.92,5700.0,52.7323,52.746,52.7255,52.7255,5700.0
2006-10-16 14:55:00,76.91,76.96,76.88,76.91,15300.0,52.7186,52.7529,52.698,52.7186,15300.0
2006-10-16 15:00:00,76.92,76.93,76.84,76.85,16900.0,52.7255,52.7323,52.6706,52.6775,16900.0
2006-10-16 15:05:00,76.87,76.91,76.82,76.84,27100.0,52.6912,52.7186,52.6569,52.6706,27100.0
2006-10-16 15:10:00,76.8,76.89,76.8,76.87,14800.0,52.6432,52.7049,52.6432,52.6912,14800.0
2006-10-16 15:15:00,76.87,76.88,76.7,76.81,116000.0,52.6912,52.698,52.5747,52.6501,116000.0
2006-10-16 15:20:00,76.81,76.81,76.7,76.75,24300.0,52.6501,52.6501,52.5747,52.6089,24300.0
2006-10-16 15:25:00,76.74,76.81,76.69,76.72,13800.0,52.6021,52.6501,52.5678,52.5884,13800.0
2006-10-16 15:30:00,76.7,76.73,76.7,76.73,15400.0,52.5747,52.5952,52.5747,52.5952,15400.0
2006-10-16 15:35:00,76.73,76.83,76.72,76.78,25300.0,52.5952,52.6638,52.5884,52.6295,25300.0
2006-10-16 15:40:00,76.75,76.78,76.65,76.69,19300.0,52.6089,52.6295,52.5404,52.5678,19300.0
2006-10-16 15:45:00,76.69,76.82,76.61,76.76,34400.0,52.5678,52.6569,52.513,52.6158,34400.0
2006-10-16 15:50:00,76.76,76.81,76.64,76.74,28000.0,52.6158,52.6501,52.5335,52.6021,28000.0
2006-10-16 15:55:00,76.75,76.81,76.67,76.71,34500.0,52.6089,52.6501,52.5541,52.5815,34500.0
2006-10-17 09:30:00,76.15,76.23,75.8,75.87,43300.0,52.1977,52.2525,51.9578,52.0057,43300.0
2006-10-17 09:35:00,75.87,76.0,75.52,76.0,69900.0,52.0057,52.0948,51.7658,52.0948,69900.0
2006-10-17 09:40:00,75.87,76.0,75.75,75.76,60900.0,52.0057,52.0948,51.9235,51.9303,60900.0
2006-10-17 09:45:00,75.78,75.94,75.76,75.76,18600.0,51.944,52.0537,51.9303,51.9303,18600.0
2006-10-17 09:50:00,75.76,75.77,75.35,75.47,55300.0,51.9303,51.9372,51.6493,51.7316,55300.0
2006-10-17 09:55:00,75.46,75.66,75.46,75.54,27500.0,51.7247,51.8618,51.7247,51.7795,27500.0
2006-10-17 10:00:00,75.52,75.59,75.25,75.35,24900.0,51.7658,51.8138,51.5807,51.6493,24900.0
2006-10-17 10:05:00,75.35,75.35,75.2,75.2,31600.0,51.6493,51.6493,51.5465,51.5465,31600.0
2006-10-17 10:10:00,75.2,75.27,75.07,75.17,41300.0,51.5465,51.5945,51.4574,51.5259,41300.0
2006-10-17 10:15:00,75.22,75.32,75.17,75.23,15100.0,51.5602,51.6287,51.5259,51.567,15100.0
2006-10-17 10:20:00,75.21,75.27,75.2,75.25,20900.0,51.5533,51.5945,51.5465,51.5807,20900.0
2006-10-17 10:25:00,75.23,75.27,75.22,75.26,24500.0,51.567,51.5945,51.5602,51.5876,24500.0
2006-10-17 10:30:00,75.25,75.25,75.1,75.1,27000.0,51.5807,51.5807,51.4779,51.4779,27000.0
2006-10-17 10:35:00,75.08,75.08,74.94,74.96,29500.0,51.4642,51.4642,51.3683,51.382,29500.0
2006-10-17 10:40:00,74.95,75.15,74.93,75.09,22900.0,51.3751,51.5122,51.3614,51.4711,22900.0
2006-10-17 10:45:00,75.07,75.15,74.97,75.07,22600.0,51.4574,51.5122,51.3888,51.4574,22600.0
2006-10-17 10:50:00,75.07,75.12,75.03,75.07,8700.0,51.4574,51.4916,51.4299,51.4574,8700.0
2006-10-17 10:55:00,75.04,75.19,75.04,75.14,18400.0,51.4368,51.5396,51.4368,51.5053,18400.0
2006-10-17 11:00:00,75.13,75.13,75.01,75.07,11600.0,51.4985,51.4985,51.4162,51.4574,11600.0
2006-10-17 11:05:00,75.07,75.11,75.0,75.0,9700.0,51.4574,51.4848,51.4094,51.4094,9700.0
2006-10-17 11:10:00,75.03,75.03,74.94,75.02,16400.0,51.4299,51.4299,51.3683,51.4231,16400.0
2006-10-17 11:15:00,75.02,75.03,74.91,74.95,9900.0,51.4231,51.4299,51.3477,51.3751,9900.0
2006-10-17 11:20:00,74.93,75.09,74.93,75.04,12900.0,51.3614,51.4711,51.3614,51.4368,12900.0
2006-10-17 11:25:00,75.05,75.05,74.97,74.97,11900.0,51.4437,51.4437,51.3888,51.3888,11900.0
2006-10-17 11:30:00,74.98,75.35,74.98,75.35,19300.0,51.3957,51.6493,51.3957,51.6493,19300.0
2006-10-17 11:35:00,75.3,75.3,75.09,75.09,8700.0,51.615,51.615,51.4711,51.4711,8700.0
2006-10-17 11:40:00,75.1,75.11,75.04,75.1,15600.0,51.4779,51.4848,51.4368,51.4779,15600.0
2006-10-17 11:45:00,75.12,75.19,75.09,75.18,4900.0,51.4916,51.5396,51.4711,51.5328,4900.0
2006-10-17 11:50:00,75.16,75.3,75.16,75.27,15800.0,51.5191,51.615,51.5191,51.5945,15800.0
2006-10-17 11:55:00,75.28,75.28,75.22,75.25,7800.0,51.6013,51.6013,51.5602,51.5807,7800.0
2006-10-17 12:00:00,75.26,75.26,75.17,75.21,11100.0,51.5876,51.5876,51.5259,51.5533,11100.0
2006-10-17 12:05:00,75.22,75.34,75.22,75.25,14300.0,51.5602,51.6424,51.5602,51.5807,14300.0
2006-10-17 12:10:00,75.24,75.31,75.23,75.31,18600.0,51.5739,51.6219,51.567,51.6219,18600.0
2006-10-17 12:15:00,75.3,75.38,75.28,75.33,12700.0,51.615,51.6699,51.6013,51.6356,12700.0
2006-10-17 12:20:00,75.36,75.43,75.35,75.4,14000.0,51.6561,51.7041,51.6493,51.6836,14000.0
2006-10-17 12:25:00,75.4,75.42,75.36,75.39,10100.0,51.6836,51.6973,51.6561,51.6767,10100.0
2006-10-17 12:30:00,75.39,75.39,75.21,75.21,7400.0,51.6767,51.6767,51.5533,51.5533,7400.0
2006-10-17 12:35:00,75.22,75.24,75.16,75.21,8200.0,51.5602,51.5739,51.5191,51.5533,8200.0
2006-10-17 12:40:00,75.2,75.21,75.15,75.18,7300.0,51.5465,51.5533,51.5122,51.5328,7300.0
2006-10-17 12:45:00,75.17,75.17,75.11,75.12,3900.0,51.5259,51.5259,51.4848,51.4916,3900.0
2006-10-17 12:50:00,75.14,75.34,75.13,75.34,8400.0,51.5053,51.6424,51.4985,51.6424,8400.0
2006-10-17 12:55:00,75.31,75.38,75.28,75.33,9500.0,51.6219,51.6699,51.6013,51.6356,9500.0
2006-10-17 13:00:00,75.33,75.52,75.3,75.49,12100.0,51.6356,51.7658,51.615,51.7453,12100.0
2006-10-17 13:05:00,75.47,75.57,75.46,75.5,15400.0,51.7316,51.8001,51.7247,51.7521,15400.0
2006-10-17 13:10:00,75.5,75.52,75.46,75.51,4600.0,51.7521,51.7658,51.7247,51.759,4600.0
2006-10-17 13:15:00,75.5,75.57,75.5,75.53,10100.0,51.7521,51.8001,51.7521,51.7727,10100.0
2006-10-17 13:20:00,75.52,75.6,75.51,75.54,21000.0,51.7658,51.8207,51.759,51.7795,21000.0
2006-10-17 13:25:00,75.51,75.59,75.47,75.59,13100.0,51.759,51.8138,51.7316,51.8138,13100.0
2006-10-17 13:30:00,75.59,75.59,75.46,75.54,17500.0,51.8138,51.8138,51.7247,51.7795,17500.0
2006-10-17 13:35:00,75.54,75.58,75.5,75.5,18600.0,51.7795,51.807,51.7521,51.7521,18600.0
2006-10-17 13:40:00,75.51,75.51,75.43,75.44,4000.0,51.759,51.759,51.7041,51.711,4000.0
2006-10-17 13:45:00,75.45,75.68,75.45,75.6,46200.0,51.7178,51.8755,51.7178,51.8207,46200.0
2006-10-17 13:50:00,75.6,75.9,75.59,75.82,25000.0,51.8207,52.0263,51.8138,51.9715,25000.0
2006-10-17 13:55:00,75.82,75.84,75.75,75.79,8400.0,51.9715,51.9852,51.9235,51.9509,8400.0
2006-10-17 14:00:00,75.8,75.85,75.72,75.72,7100.0,51.9578,51.992,51.9029,51.9029,7100.0
2006-10-17 14:05:00,75.72,75.73,75.47,75.48,9800.0,51.9029,51.9098,51.7316,51.7384,9800.0
2006-10-17 14:10:00,75.48,75.57,75.48,75.54,3500.0,51.7384,51.8001,51.7384,51.7795,3500.0
2006-10-17 14:15:00,75.54,75.65,75.53,75.6,7800.0,51.7795,51.8549,51.7727,51.8207,7800.0
2006-10-17 14:20:00,75.61,75.82,75.6,75.74,14900.0,51.8275,51.9715,51.8207,51.9166,14900.0
2006-10-17 14:25:00,75.74,75.76,75.59,75.59,7500.0,51.9166,51.9303,51.8138,51.8138,7500.0
2006-10-17 14:30:00,75.57,75.75,75.57,75.74,11100.0,51.8001,51.9235,51.8001,51.9166,11100.0
2006-10-17 14:35:00,75.73,75.8,75.69,75.77,9200.0,51.9098,51.9578,51.8824,51.9372,9200.0
2006-10-17 14:40:00,75.76,75.76,75.69,75.72,7300.0,51.9303,51.9303,51.8824,51.9029,7300.0
2006-10-17 14:45:00,75.72,75.75,75.57,75.61,18200.0,51.9029,51.9235,51.8001,51.8275,18200.0
2006-10-17 14:50:00,75.63,75.73,75.61,75.68,9800.0,51.8412,51.9098,51.8275,51.8755,9800.0
2006-10-17 14:55:00,75.69,75.86,75.69,75.79,17300.0,51.8824,51.9989,51.8824,51.9509,17300.0
2006-10-17 15:00:00,75.79,75.82,75.74,75.82,19200.0,51.9509,51.9715,51.9166,51.9715,19200.0
2006-10-17 15:05:00,75.84,75.99,75.82,75.95,47200.0,51.9852,52.088,51.9715,52.0606,47200.0
2006-10-17 15:10:00,75.96,75.98,75.89,75.91,11800.0,52.0674,52.0811,52.0194,52.0332,11800.0
2006-10-17 15:15:00,75.89,75.95,75.88,75.89,10600.0,52.0194,52.0606,52.0126,52.0194,10600.0
2006-10-17 15:20:00,75.92,76.04,75.89,76.01,9800.0,52.04,52.1223,52.0194,52.1017,9800.0
2006-10-17 15:25:00,76.04,76.05,75.89,75.91,20700.0,52.1223,52.1291,52.0194,52.0332,20700.0
2006-10-17 15:30:00,75.9,76.03,75.88,75.93,21100.0,52.0263,52.1154,52.0126,52.0469,21100.0
2006-10-17 15:35:00,75.91,75.91,75.85,75.87,15500.0,52.0332,52.0332,51.992,52.0057,15500.0
2006-10-17 15:40:00,75.87,75.92,75.8,75.86,23800.0,52.0057,52.04,51.9578,51.9989,23800.0
2006-10-17 15:45:00,75.85,75.85,75.76,75.79,19500.0,51.992,51.992,51.9303,51.9509,19500.0
2006-10-17 15:50:00,75.79,75.93,75.77,75.89,19200.0,51.9509,52.0469,51.9372,52.0194,19200.0
2006-10-17 15:55:00,75.9,75.94,75.81,75.83,28800.0,52.0263,52.0537,51.9646,51.9783,28800.0
2006-10-18 09:30:00,76.52,76.72,76.46,76.48,23300.0,52.4513,52.5884,52.4102,52.4239,23300.0
2006-10-18 09:35:00,76.41,76.65,76.3,76.52,25900.0,52.3759,52.5404,52.3005,52.4513,25900.0
2006-10-18 09:40:00,76.57,76.57,76.31,76.49,25100.0,52.4856,52.4856,52.3073,52.4307,25100.0
2006-10-18 09:45:00,76.49,76.49,76.1,76.15,19100.0,52.4307,52.4307,52.1634,52.1977,19100.0
2006-10-18 09:50:00,76.19,76.3,75.86,75.87,17100.0,52.2251,52.3005,51.9989,52.0057,17100.0
2006-10-18 09:55:00,75.86,75.87,75.46,75.67,68600.0,51.9989,52.0057,51.7247,51.8686,68600.0
2006-10-18 10:00:00,75.62,75.79,75.49,75.71,19700.0,51.8344,51.9509,51.7453,51.8961,19700.0
2006-10-18 10:05:00,75.69,75.72,75.55,75.71,17900.0,51.8824,51.9029,51.7864,51.8961,17900.0
2006-10-18 10:10:00,75.72,75.78,75.58,75.77,20100.0,51.9029,51.944,51.807,51.9372,20100.0
2006-10-18 10:15:00,75.75,75.75,75.62,75.62,7600.0,51.9235,51.9235,51.8344,51.8344,7600.0
2006-10-18 10:20:00,75.63,75.7,75.56,75.56,26800.0,51.8412,51.8892,51.7932,51.7932,26800.0
2006-10-18 10:25:00,75.57,75.71,75.57,75.66,10600.0,51.8001,51.8961,51.8001,51.8618,10600.0
2006-10-18 10:30:00,75.64,75.76,75.57,75.57,10800.0,51.8481,51.9303,51.8001,51.8001,10800.0
2006-10-18 10:35:00,75.57,75.57,75.12,75.22,20100.0,51.8001,51.8001,51.4916,51.5602,20100.0
2006-10-18 10:40:00,75.24,75.28,75.2,75.25,15500.0,51.5739,51.6013,51.5465,51.5807,15500.0
2006-10-18 10:45:00,75.26,75.28,75.14,75.22,29300.0,51.5876,51.6013,51.5053,51.5602,29300.0
2006-10-18 10:50:00,75.25,75.25,75.1,75.15,8900.0,51.5807,51.5807,51.4779,51.5122,8900.0
2006-10-18 10:55:00,75.15,75.48,75.14,75.37,15200.0,51.5122,51.7384,51.5053,51.663,15200.0
2006-10-18 11:00:00,75.35,75.63,75.35,75.53,22500.0,51.6493,51.8412,51.6493,51.7727,22500.0
2006-10-18 11:05:00,75.51,75.59,75.23,75.27,10900.0,51.759,51.8138,51.567,51.5945,10900.0
2006-10-18 11:10:00,75.36,75.47,75.25,75.45,9700.0,51.6561,51.7316,51.5807,51.7178,9700.0
2006-10-18 11:15:00,75.52,75.77,75.51,75.75,9800.0,51.7658,51.9372,51.759,51.9235,9800.0
2006-10-18 11:20:00,75.75,76.01,75.73,75.97,31400.0,51.9235,52.1017,51.9098,52.0743,31400.0
2006-10-18 11:25:00,75.98,76.05,75.9,76.0,14500.0,52.0811,52.1291,52.0263,52.0948,14500.0
2006-10-18 11:30:00,75.99,76.17,75.93,75.93,23600.0,52.088,52.2114,52.0469,52.0469,23600.0
2006-10-18 11:35:00,75.94,76.12,75.94,76.09,7100.0,52.0537,52.1771,52.0537,52.1565,7100.0
2006-10-18 11:40:00,76.09,76.12,75.94,75.97,17200.0,52.1565,52.1771,52.0537,52.0743,17200.0
2006-10-18 11:45:00,75.94,76.0,75.9,75.93,19900.0,52.0537,52.0948,52.0263,52.0469,19900.0
2006-10-18 11:50:00,75.94,75.95,75.73,75.82,18100.0,52.0537,52.0606,51.9098,51.9715,18100.0
2006-10-18 11:55:00,75.8,75.97,75.78,75.97,11900.0,51.9578,52.0743,51.944,52.0743,11900.0
2006-10-18 12:00:00,75.97,76.0,75.84,75.9,18000.0,52.0743,52.0948,51.9852,52.0263,18000.0
2006-10-18 12:05:00,75.88,75.96,75.87,75.91,14100.0,52.0126,52.0674,52.0057,52.0332,14100.0
2006-10-18 12:10:00,75.94,76.01,75.9,75.94,7700.0,52.0537,52.1017,52.0263,52.0537,7700.0
2006-10-18 12:15:00,75.93,76.04,75.9,75.9,11700.0,52.0469,52.1223,52.0263,52.0263,11700.0
2006-10-18 12:20:00,75.92,75.95,75.84,75.84,8500.0,52.04,52.0606,51.9852,51.9852,8500.0
2006-10-18 12:25:00,75.8,75.87,75.74,75.87,7600.0,51.9578,52.0057,51.9166,52.0057,7600.0
2006-10-18 12:30:00,75.88,75.88,75.72,75.76,9300.0,52.0126,52.0126,51.9029,51.9303,9300.0
2006-10-18 12:35:00,75.76,75.89,75.75,75.88,10300.0,51.9303,52.0194,51.9235,52.0126,10300.0
2006-10-18 12:40:00,75.87,75.87,75.78,75.81,4900.0,52.0057,52.0057,51.944,51.9646,4900.0
2006-10-18 12:45:00,75.82,75.86,75.77,75.78,7900.0,51.9715,51.9989,51.9372,51.944,7900.0
2006-10-18 12:50:00,75.77,75.77,75.6,75.6,13600.0,51.9372,51.9372,51.8207,51.8207,13600.0
2006-10-18 12:55:00,75.57,75.66,75.54,75.6,10400.0,51.8001,51.8618,51.7795,51.8207,10400.0
2006-10-18 13:00:00,75.6,75.64,75.54,75.62,9600.0,51.8207,51.8481,51.7795,51.8344,9600.0
2006-10-18 13:05:00,75.61,75.82,75.61,75.72,14400.0,51.8275,51.9715,51.8275,51.9029,14400.0
2006-10-18 13:10:00,75.77,75.77,75.7,75.74,9500.0,51.9372,51.9372,51.8892,51.9166,9500.0
2006-10-18 13:15:00,75.73,75.74,75.44,75.49,21000.0,51.9098,51.9166,51.711,51.7453,21000.0
2006-10-18 13:20:00,75.46,75.51,75.28,75.28,23800.0,51.7247,51.759,51.6013,51.6013,23800.0
2006-10-18 13:25:00,75.29,75.35,75.13,75.2,27700.0,51.6082,51.6493,51.4985,51.5465,27700.0
2006-10-18 13:30:00,75.2,75.2,75.06,75.06,16600.0,51.5465,51.5465,51.4505,51.4505,16600.0
2006-10-18 13:35:00,75.09,75.28,75.08,75.16,35200.0,51.4711,51.6013,51.4642,51.5191,35200.0
2006-10-18 13:40:00,75.16,75.16,75.08,75.09,22600.0,51.5191,51.5191,51.4642,51.4711,22600.0
2006-10-18 13:45:00,75.09,75.16,75.07,75.09,17700.0,51.4711,51.5191,51.4574,51.4711,17700.0
2006-10-18 13:50:00,75.09,75.1,74.93,75.0,28500.0,51.4711,51.4779,51.3614,51.4094,28500.0
2006-10-18 13:55:00,75.03,75.25,75.03,75.17,25500.0,51.4299,51.5807,51.4299,51.5259,25500.0
2006-10-18 14:00:00,75.14,75.24,75.13,75.18,26400.0,51.5053,51.5739,51.4985,51.5328,26400.0
2006-10-18 14:05:00,75.18,75.26,75.14,75.21,26100.0,51.5328,51.5876,51.5053,51.5533,26100.0
2006-10-18 14:10:00,75.2,75.2,75.02,75.04,18800.0,51.5465,51.5465,51.4231,51.4368,18800.0
2006-10-18 14:15:00,75.06,75.08,74.9,75.0,46300.0,51.4505,51.4642,51.3408,51.4094,46300.0
2006-10-18 14:20:00,75.01,75.09,75.0,75.05,62000.0,51.4162,51.4711,51.4094,51.4437,62000.0
2006-10-18 14:25:00,75.05,75.21,75.04,75.12,19900.0,51.4437,51.5533,51.4368,51.4916,19900.0
2006-10-18 14:30:00,75.14,75.19,75.09,75.19,10400.0,51.5053,51.5396,51.4711,51.5396,10400.0
2006-10-18 14:35:00,75.21,75.36,75.18,75.23,17400.0,51.5533,51.6561,51.5328,51.567,17400.0
2006-10-18 14:40:00,75.22,75.36,75.2,75.25,43600.0,51.5602,51.6561,51.5465,51.5807,43600.0
2006-10-18 14:45:00,75.25,75.28,75.18,75.18,19200.0,51.5807,51.6013,51.5328,51.5328,19200.0
2006-10-18 14:50:00,75.17,75.17,75.04,75.08,20000.0,51.5259,51.5259,51.4368,51.4642,20000.0
2006-10-18 14:55:00,75.08,75.1,75.0,75.05,42700.0,51.4642,51.4779,51.4094,51.4437,42700.0
2006-10-18 15:00:00,75.09,75.1,74.96,75.08,39900.0,51.4711,51.4779,51.382,51.4642,39900.0
2006-10-18 15:05:00,75.06,75.08,74.94,74.97,19700.0,51.4505,51.4642,51.3683,51.3888,19700.0
2006-10-18 15:10:00,74.98,75.11,74.98,75.0,24700.0,51.3957,51.4848,51.3957,51.4094,24700.0
2006-10-18 15:15:00,74.99,75.16,74.97,75.1,25900.0,51.4025,51.5191,51.3888,51.4779,25900.0
2006-10-18 15:20:00,75.09,75.17,75.03,75.08,38100.0,51.4711,51.5259,51.4299,51.4642,38100.0
2006-10-18 15:25:00,75.07,75.07,74.91,74.96,33900.0,51.4574,51.4574,51.3477,51.382,33900.0
2006-10-18 15:30:00,74.97,75.14,74.95,75.02,30900.0,51.3888,51.5053,51.3751,51.4231,30900.0
2006-10-18 15:35:00,75.0,75.11,74.96,75.03,36400.0,51.4094,51.4848,51.382,51.4299,36400.0
2006-10-18 15:40:00,75.02,75.14,74.99,75.13,26600.0,51.4231,51.5053,51.4025,51.4985,26600.0
2006-10-18 15:45:00,75.13,75.14,74.99,75.12,28700.0,51.4985,51.5053,51.4025,51.4916,28700.0
2006-10-18 15:50:00,75.12,75.19,75.08,75.09,39500.0,51.4916,51.5396,51.4642,51.4711,39500.0
2006-10-18 15:55:00,75.1,75.1,74.93,74.96,79400.0,51.4779,51.4779,51.3614,51.382,79400.0
2006-10-19 09:30:00,75.0,75.22,74.99,75.16,16800.0,51.4094,51.5602,51.4025,51.5191,16800.0
2006-10-19 09:35:00,75.2,75.49,74.94,75.03,28300.0,51.5465,51.7453,51.3683,51.4299,28300.0
2006-10-19 09:40:00,75.06,75.24,74.99,75.24,19900.0,51.4505,51.5739,51.4025,51.5739,19900.0
2006-10-19 09:45:00,75.29,75.35,75.06,75.23,16200.0,51.6082,51.6493,51.4505,51.567,16200.0
2006-10-19 09:50:00,75.23,75.38,75.2,75.38,16800.0,51.567,51.6699,51.5465,51.6699,16800.0
2006-10-19 09:55:00,75.38,75.5,75.16,75.43,18700.0,51.6699,51.7521,51.5191,51.7041,18700.0
2006-10-19 10:00:00,75.43,75.75,75.28,75.75,11000.0,51.7041,51.9235,51.6013,51.9235,11000.0
2006-10-19 10:05:00,75.75,75.94,75.75,75.81,21500.0,51.9235,52.0537,51.9235,51.9646,21500.0
2006-10-19 10:10:00,75.79,75.86,75.64,75.75,19400.0,51.9509,51.9989,51.8481,51.9235,19400.0
2006-10-19 10:15:00,75.72,75.9,75.68,75.88,20800.0,51.9029,52.0263,51.8755,52.0126,20800.0
2006-10-19 10:20:00,75.88,75.98,75.87,75.89,10000.0,52.0126,52.0811,52.0057,52.0194,10000.0
2006-10-19 10:25:00,75.88,75.95,75.83,75.93,17200.0,52.0126,52.0606,51.9783,52.0469,17200.0
2006-10-19 10:30:00,75.91,76.14,75.9,76.14,20600.0,52.0332,52.1908,52.0263,52.1908,20600.0
2006-10-19 10:35:00,76.13,76.15,75.86,76.07,18100.0,52.184,52.1977,51.9989,52.1428,18100.0
2006-10-19 10:40:00,76.07,76.08,75.89,75.89,9800.0,52.1428,52.1497,52.0194,52.0194,9800.0
2006-10-19 10:45:00,75.88,76.0,75.81,75.97,20600.0,52.0126,52.0948,51.9646,52.0743,20600.0
2006-10-19 10:50:00,75.97,75.97,75.87,75.9,9100.0,52.0743,52.0743,52.0057,52.0263,9100.0
2006-10-19 10:55:00,75.92,75.95,75.79,75.83,12200.0,52.04,52.0606,51.9509,51.9783,12200.0
2006-10-19 11:00:00,75.85,75.85,75.66,75.66,10900.0,51.992,51.992,51.8618,51.8618,10900.0
2006-10-19 11:05:00,75.67,75.89,75.67,75.86,19200.0,51.8686,52.0194,51.8686,51.9989,19200.0
2006-10-19 11:10:00,75.86,75.9,75.76,75.89,14900.0,51.9989,52.0263,51.9303,52.0194,14900.0
2006-10-19 11:15:00,75.87,75.87,75.56,75.61,23000.0,52.0057,52.0057,51.7932,51.8275,23000.0
2006-10-19 11:20:00,75.65,75.84,75.63,75.7,13500.0,51.8549,51.9852,51.8412,51.8892,13500.0
2006-10-19 11:25:00,75.7,75.7,75.55,75.57,16200.0,51.8892,51.8892,51.7864,51.8001,16200.0
2006-10-19 11:30:00,75.55,75.55,75.38,75.53,9100.0,51.7864,51.7864,51.6699,51.7727,9100.0
2006-10-19 11:35:00,75.56,75.58,75.5,75.55,15700.0,51.7932,51.807,51.7521,51.7864,15700.0
2006-10-19 11:40:00,75.55,75.58,75.5,75.58,8000.0,51.7864,51.807,51.7521,51.807,8000.0
2006-10-19 11:45:00,75.58,75.58,75.48,75.49,5000.0,51.807,51.807,51.7384,51.7453,5000.0
2006-10-19 11:50:00,75.56,75.6,75.52,75.57,10100.0,51.7932,51.8207,51.7658,51.8001,10100.0
2006-10-19 11:55:00,75.55,75.65,75.55,75.57,9300.0,51.7864,51.8549,51.7864,51.8001,9300.0
2006-10-19 12:00:00,75.56,75.62,75.48,75.6,13000.0,51.7932,51.8344,51.7384,51.8207,13000.0
2006-10-19 12:05:00,75.61,75.71,75.52,75.53,12500.0,51.8275,51.8961,51.7658,51.7727,12500.0
2006-10-19 12:10:00,75.53,75.54,75.3,75.31,15100.0,51.7727,51.7795,51.615,51.6219,15100.0
2006-10-19 12:15:00,75.31,75.36,75.23,75.28,11400.0,51.6219,51.6561,51.567,51.6013,11400.0
2006-10-19 12:20:00,75.27,75.31,75.19,75.27,20600.0,51.5945,51.6219,51.5396,51.5945,20600.0
2006-10-19 12:25:00,75.31,75.33,75.16,75.19,12800.0,51.6219,51.6356,51.5191,51.5396,12800.0
2006-10-19 12:30:00,75.17,75.24,75.05,75.07,27800.0,51.5259,51.5739,51.4437,51.4574,27800.0
2006-10-19 12:35:00,75.07,75.14,75.04,75.06,16100.0,51.4574,51.5053,51.4368,51.4505,16100.0
2006-10-19 12:40:00,75.06,75.06,74.8,74.87,26100.0,51.4505,51.4505,51.2723,51.3203,26100.0
2006-10-19 12:45:00,74.87,74.94,74.83,74.9,28400.0,51.3203,51.3683,51.2929,51.3408,28400.0
2006-10-19 12:50:00,74.9,74.9,74.74,74.86,24000.0,51.3408,51.3408,51.2312,51.3134,24000.0
2006-10-19 12:55:00,74.87,74.93,74.75,74.93,10800.0,51.3203,51.3614,51.238,51.3614,10800.0
2006-10-19 13:00:00,74.93,74.93,74.76,74.82,13000.0,51.3614,51.3614,51.2449,51.286,13000.0
2006-10-19 13:05:00,74.82,74.85,74.69,74.79,15000.0,51.286,51.3066,51.1969,51.2654,15000.0
2006-10-19 13:10:00,74.84,75.2,74.84,75.2,24000.0,51.2997,51.5465,51.2997,51.5465,24000.0
2006-10-19 13:15:00,75.2,75.28,75.18,75.28,10100.0,51.5465,51.6013,51.5328,51.6013,10100.0
2006-10-19 13:20:00,75.29,75.39,75.17,75.25,10700.0,51.6082,51.6767,51.5259,51.5807,10700.0
2006-10-19 13:25:00,75.21,75.25,75.14,75.19,9500.0,51.5533,51.5807,51.5053,51.5396,9500.0
2006-10-19 13:30:00,75.2,75.22,75.16,75.21,6800.0,51.5465,51.5602,51.5191,51.5533,6800.0
2006-10-19 13:35:00,75.24,75.36,75.18,75.35,9400.0,51.5739,51.6561,51.5328,51.6493,9400.0
2006-10-19 13:40:00,75.3,75.49,75.3,75.36,25600.0,51.615,51.7453,51.615,51.6561,25600.0
2006-10-19 13:45:00,75.36,75.59,75.36,75.59,17200.0,51.6561,51.8138,51.6561,51.8138,17200.0
2006-10-19 13:50:00,75.59,75.63,75.47,75.47,19400.0,51.8138,51.8412,51.7316,51.7316,19400.0
2006-10-19 13:55:00,75.47,75.52,75.47,75.51,8700.0,51.7316,51.7658,51.7316,51.759,8700.0
2006-10-19 14:00:00,75.52,75.53,75.45,75.46,8500.0,51.7658,51.7727,51.7178,51.7247,8500.0
2006-10-19 14:05:00,75.48,75.49,75.25,75.32,20600.0,51.7384,51.7453,51.5807,51.6287,20600.0
2006-10-19 14:10:00,75.28,75.42,75.28,75.4,8100.0,51.6013,51.6973,51.6013,51.6836,8100.0
2006-10-19 14:15:00,75.39,75.52,75.36,75.48,12600.0,51.6767,51.7658,51.6561,51.7384,12600.0
2006-10-19 14:20:00,75.48,75.5,75.38,75.47,12400.0,51.7384,51.7521,51.6699,51.7316,12400.0
2006-10-19 14:25:00,75.47,75.67,75.47,75.63,19200.0,51.7316,51.8686,51.7316,51.8412,19200.0
2006-10-19 14:30:00,75.63,75.64,75.56,75.59,14800.0,51.8412,51.8481,51.7932,51.8138,14800.0
2006-10-19 14:35:00,75.58,75.64,75.52,75.64,11500.0,51.807,51.8481,51.7658,51.8481,11500.0
2006-10-19 14:40:00,75.64,75.64,75.49,75.57,17200.0,51.8481,51.8481,51.7453,51.8001,17200.0
2006-10-19 14:45:00,75.57,75.7,75.54,75.7,18800.0,51.8001,51.8892,51.7795,51.8892,18800.0
2006-10-19 14:50:00,75.7,75.7,75.62,75.67,10500.0,51.8892,51.8892,51.8344,51.8686,10500.0
2006-10-19 14:55:00,75.67,75.7,75.63,75.63,9100.0,51.8686,51.8892,51.8412,51.8412,9100.0
2006-10-19 15:00:00,75.63,75.66,75.54,75.58,12000.0,51.8412,51.8618,51.7795,51.807,12000.0
2006-10-19 15:05:00,75.59,75.65,75.49,75.64,25800.0,51.8138,51.8549,51.7453,51.8481,25800.0
2006-10-19 15:10:00,75.64,75.64,75.53,75.57,19000.0,51.8481,51.8481,51.7727,51.8001,19000.0
2006-10-19 15:15:00,75.57,75.62,75.57,75.61,11400.0,51.8001,51.8344,51.8001,51.8275,11400.0
2006-10-19 15:20:00,75.6,75.65,75.59,75.65,13300.0,51.8207,51.8549,51.8138,51.8549,13300.0
2006-10-19 15:25:00,75.65,75.89,75.65,75.83,32900.0,51.8549,52.0194,51.8549,51.9783,32900.0
2006-10-19 15:30:00,75.83,75.87,75.75,75.76,22300.0,51.9783,52.0057,51.9235,51.9303,22300.0
2006-10-19 15:35:00,75.77,75.85,75.69,75.85,23600.0,51.9372,51.992,51.8824,51.992,23600.0
2006-10-19 15:40:00,75.86,75.87,75.77,75.77,15900.0,51.9989,52.0057,51.9372,51.9372,15900.0
2006-10-19 15:45:00,75.78,75.95,75.76,75.91,35500.0,51.944,52.0606,51.9303,52.0332,35500.0
2006-10-19 15:50:00,75.89,75.98,75.87,75.97,39900.0,52.0194,52.0811,52.0057,52.0743,39900.0
2006-10-19 15:55:00,75.98,76.0,75.88,75.94,46300.0,52.0811,52.0948,52.0126,52.0537,46300.0
2006-10-20 09:30:00,76.32,76.36,76.0,76.36,154800.0,52.3142,52.3416,52.0948,52.3416,154800.0
2006-10-20 09:35:00,76.44,76.44,76.23,76.38,46300.0,52.3964,52.3964,52.2525,52.3553,46300.0
2006-10-20 09:40:00,76.38,76.39,76.07,76.18,14500.0,52.3553,52.3622,52.1428,52.2182,14500.0
2006-10-20 09:45:00,76.0,76.21,75.92,76.03,42800.0,52.0948,52.2388,52.04,52.1154,42800.0
2006-10-20 09:50:00,76.06,76.06,75.59,75.72,36400.0,52.136,52.136,51.8138,51.9029,36400.0
2006-10-20 09:55:00,75.75,75.86,75.51,75.64,38800.0,51.9235,51.9989,51.759,51.8481,38800.0
2006-10-20 10:00:00,75.64,75.82,75.54,75.61,23900.0,51.8481,51.9715,51.7795,51.8275,23900.0
2006-10-20 10:05:00,75.54,75.59,75.27,75.38,34400.0,51.7795,51.8138,51.5945,51.6699,34400.0
2006-10-20 10:10:00,75.38,75.53,75.34,75.53,21800.0,51.6699,51.7727,51.6424,51.7727,21800.0
2006-10-20 10:15:00,75.45,75.73,75.45,75.67,16500.0,51.7178,51.9098,51.7178,51.8686,16500.0
2006-10-20 10:20:00,75.67,75.69,75.6,75.69,9600.0,51.8686,51.8824,51.8207,51.8824,9600.0
2006-10-20 10:25:00,75.69,75.7,75.62,75.66,14500.0,51.8824,51.8892,51.8344,51.8618,14500.0
2006-10-20 10:30:00,75.66,75.74,75.57,75.65,11900.0,51.8618,51.9166,51.8001,51.8549,11900.0
2006-10-20 10:35:00,75.68,75.69,75.6,75.66,39500.0,51.8755,51.8824,51.8207,51.8618,39500.0
2006-10-20 10:40:00,75.65,75.67,75.61,75.66,24200.0,51.8549,51.8686,51.8275,51.8618,24200.0
2006-10-20 10:45:00,75.67,75.95,75.66,75.91,15300.0,51.8686,52.0606,51.8618,52.0332,15300.0
2006-10-20 10:50:00,75.85,75.88,75.73,75.83,5800.0,51.992,52.0126,51.9098,51.9783,5800.0
2006-10-20 10:55:00,75.8,75.85,75.58,75.85,18800.0,51.9578,51.992,51.807,51.992,18800.0
2006-10-20 11:00:00,75.89,75.93,75.8,75.8,20700.0,52.0194,52.0469,51.9578,51.9578,20700.0
2006-10-20 11:05:00,75.76,75.85,75.72,75.85,12100.0,51.9303,51.992,51.9029,51.992,12100.0
2006-10-20 11:10:00,75.85,75.95,75.73,75.86,5500.0,51.992,52.0606,51.9098,51.9989,5500.0
2006-10-20 11:15:00,75.87,76.04,75.87,75.94,10300.0,52.0057,52.1223,52.0057,52.0537,10300.0
2006-10-20 11:20:00,75.88,75.91,75.86,75.88,4200.0,52.0126,52.0332,51.9989,52.0126,4200.0
2006-10-20 11:25:00,75.84,75.91,75.81,75.91,7200.0,51.9852,52.0332,51.9646,52.0332,7200.0
2006-10-20 11:30:00,75.91,76.23,75.89,76.16,23600.0,52.0332,52.2525,52.0194,52.2045,23600.0
2006-10-20 11:35:00,76.18,76.25,76.05,76.25,19100.0,52.2182,52.2662,52.1291,52.2662,19100.0
2006-10-20 11:40:00,76.23,76.26,76.14,76.22,11900.0,52.2525,52.2731,52.1908,52.2456,11900.0
2006-10-20 11:45:00,76.24,76.3,76.22,76.22,12100.0,52.2594,52.3005,52.2456,52.2456,12100.0
2006-10-20 11:50:00,76.2,76.24,75.96,75.97,8500.0,52.2319,52.2594,52.0674,52.0743,8500.0
2006-10-20 11:55:00,75.97,76.06,75.95,75.97,4500.0,52.0743,52.136,52.0606,52.0743,4500.0
2006-10-20 12:00:00,75.95,75.98,75.92,75.93,8400.0,52.0606,52.0811,52.04,52.0469,8400.0
2006-10-20 12:05:00,75.92,75.97,75.85,75.95,8800.0,52.04,52.0743,51.992,52.0606,8800.0
2006-10-20 12:10:00,75.94,75.99,75.88,75.99,6300.0,52.0537,52.088,52.0126,52.088,6300.0
2006-10-20 12:15:00,75.99,76.21,75.99,76.21,13100.0,52.088,52.2388,52.088,52.2388,13100.0
2006-10-20 12:20:00,76.16,76.22,76.0,76.05,5800.0,52.2045,52.2456,52.0948,52.1291,5800.0
2006-10-20 12:25:00,76.05,76.14,76.0,76.03,10300.0,52.1291,52.1908,52.0948,52.1154,10300.0
2006-10-20 12:30:00,76.05,76.14,75.92,75.92,5200.0,52.1291,52.1908,52.04,52.04,5200.0
2006-10-20 12:35:00,75.91,75.91,75.67,75.69,9500.0,52.0332,52.0332,51.8686,51.8824,9500.0
2006-10-20 12:40:00,75.69,75.88,75.68,75.72,11900.0,51.8824,52.0126,51.8755,51.9029,11900.0
2006-10-20 12:45:00,75.74,75.81,75.72,75.76,8400.0,51.9166,51.9646,51.9029,51.9303,8400.0
2006-10-20 12:50:00,75.76,75.77,75.58,75.64,7600.0,51.9303,51.9372,51.807,51.8481,7600.0
2006-10-20 12:55:00,75.59,75.67,75.52,75.56,11500.0,51.8138,51.8686,51.7658,51.7932,11500.0
2006-10-20 13:00:00,75.56,75.58,75.51,75.52,6700.0,51.7932,51.807,51.759,51.7658,6700.0
2006-10-20 13:05:00,75.52,75.68,75.51,75.57,14900.0,51.7658,51.8755,51.759,51.8001,14900.0
2006-10-20 13:10:00,75.57,75.64,75.51,75.54,12800.0,51.8001,51.8481,51.759,51.7795,12800.0
2006-10-20 13:15:00,75.52,75.59,75.5,75.5,7300.0,51.7658,51.8138,51.7521,51.7521,7300.0
2006-10-20 13:20:00,75.49,75.51,75.44,75.44,4100.0,51.7453,51.759,51.711,51.711,4100.0
2006-10-20 13:25:00,75.45,75.45,75.38,75.41,9700.0,51.7178,51.7178,51.6699,51.6904,9700.0
2006-10-20 13:30:00,75.41,75.45,75.4,75.42,4000.0,51.6904,51.7178,51.6836,51.6973,4000.0
2006-10-20 13:35:00,75.4,75.49,75.4,75.49,6300.0,51.6836,51.7453,51.6836,51.7453,6300.0
2006-10-20 13:40:00,75.44,75.47,75.42,75.44,3800.0,51.711,51.7316,51.6973,51.711,3800.0
2006-10-20 13:45:00,75.44,75.46,75.29,75.29,8700.0,51.711,51.7247,51.6082,51.6082,8700.0
2006-10-20 13:50:00,75.3,75.31,75.26,75.26,9500.0,51.615,51.6219,51.5876,51.5876,9500.0
2006-10-20 13:55:00,75.27,75.31,75.21,75.27,21200.0,51.5945,51.6219,51.5533,51.5945,21200.0
2006-10-20 14:00:00,75.27,75.35,75.24,75.28,7300.0,51.5945,51.6493,51.5739,51.6013,7300.0
2006-10-20 14:05:00,75.27,75.27,75.17,75.17,6200.0,51.5945,51.5945,51.5259,51.5259,6200.0
2006-10-20 14:10:00,75.15,75.18,75.02,75.09,14800.0,51.5122,51.5328,51.4231,51.4711,14800.0
2006-10-20 14:15:00,75.09,75.18,75.09,75.18,5200.0,51.4711,51.5328,51.4711,51.5328,5200.0
2006-10-20 14:20:00,75.19,75.26,75.18,75.2,8400.0,51.5396,51.5876,51.5328,51.5465,8400.0
2006-10-20 14:25:00,75.18,75.18,75.02,75.11,12100.0,51.5328,51.5328,51.4231,51.4848,12100.0
2006-10-20 14:30:00,75.11,75.21,75.05,75.2,13100.0,51.4848,51.5533,51.4437,51.5465,13100.0
2006-10-20 14:35:00,75.19,75.24,75.18,75.22,4600.0,51.5396,51.5739,51.5328,51.5602,4600.0
2006-10-20 14:40:00,75.22,75.24,75.15,75.23,10300.0,51.5602,51.5739,51.5122,51.567,10300.0
2006-10-20 14:45:00,75.23,75.23,75.17,75.21,9900.0,51.567,51.567,51.5259,51.5533,9900.0
2006-10-20 14:50:00,75.2,75.55,75.14,75.17,63300.0,51.5465,51.7864,51.5053,51.5259,63300.0
2006-10-20 14:55:00,75.18,75.2,75.09,75.09,9300.0,51.5328,51.5465,51.4711,51.4711,9300.0
2006-10-20 15:00:00,75.07,75.11,75.05,75.07,11500.0,51.4574,51.4848,51.4437,51.4574,11500.0
2006-10-20 15:05:00,75.07,75.14,75.07,75.08,5700.0,51.4574,51.5053,51.4574,51.4642,5700.0
2006-10-20 15:10:00,75.07,75.07,75.01,75.04,10100.0,51.4574,51.4574,51.4162,51.4368,10100.0
2006-10-20 15:15:00,75.03,75.05,74.97,75.05,12600.0,51.4299,51.4437,51.3888,51.4437,12600.0
2006-10-20 15:20:00,75.05,75.14,75.05,75.09,15100.0,51.4437,51.5053,51.4437,51.4711,15100.0
2006-10-20 15:25:00,75.11,75.14,75.08,75.09,5900.0,51.4848,51.5053,51.4642,51.4711,5900.0
2006-10-20 15:30:00,75.08,75.09,75.03,75.04,14700.0,51.4642,51.4711,51.4299,51.4368,14700.0
2006-10-20 15:35:00,75.04,75.13,75.02,75.05,14000.0,51.4368,51.4985,51.4231,51.4437,14000.0
2006-10-20 15:40:00,75.05,75.11,74.99,75.04,14200.0,51.4437,51.4848,51.4025,51.4368,14200.0
2006-10-20 15:45:00,75.04,75.06,74.96,75.0,19100.0,51.4368,51.4505,51.382,51.4094,19100.0
2006-10-20 15:50:00,74.99,75.04,74.97,74.99,26500.0,51.4025,51.4368,51.3888,51.4025,26500.0
2006-10-20 15:55:00,75.0,75.03,74.99,75.02,48700.0,51.4094,51.4299,51.4025,51.4231,48700.0
2006-10-23 09:30:00,75.02,75.2,75.02,75.2,60100.0,51.4231,51.5465,51.4231,51.5465,60100.0
2006-10-23 09:35:00,75.2,75.38,75.2,75.28,24600.0,51.5465,51.6699,51.5465,51.6013,24600.0
2006-10-23 09:40:00,75.26,75.75,75.24,75.75,35000.0,51.5876,51.9235,51.5739,51.9235,35000.0
2006-10-23 09:45:00,75.75,75.82,75.65,75.81,25700.0,51.9235,51.9715,51.8549,51.9646,25700.0
2006-10-23 09:50:00,75.8,76.76,75.8,76.74,95200.0,51.9578,52.6158,51.9578,52.6021,95200.0
2006-10-23 09:55:00,76.74,77.12,76.7,77.05,175800.0,52.6021,52.8626,52.5747,52.8146,175800.0
2006-10-23 10:00:00,77.05,77.42,76.96,77.32,73900.0,52.8146,53.0682,52.7529,52.9996,73900.0
2006-10-23 10:05:00,77.33,77.85,77.3,77.83,174500.0,53.0065,53.3629,52.9859,53.3492,174500.0
2006-10-23 10:10:00,77.78,77.93,77.27,77.46,166800.0,53.315,53.4178,52.9654,53.0956,166800.0
2006-10-23 10:15:00,77.49,77.57,77.23,77.31,53400.0,53.1162,53.171,52.938,52.9928,53400.0
2006-10-23 10:20:00,77.29,77.49,77.17,77.49,49700.0,52.9791,53.1162,52.8968,53.1162,49700.0
2006-10-23 10:25:00,77.48,77.79,77.38,77.71,49900.0,53.1093,53.3218,53.0408,53.267,49900.0
2006-10-23 10:30:00,77.71,77.72,77.55,77.56,38900.0,53.267,53.2738,53.1573,53.1642,38900.0
2006-10-23 10:35:00,77.56,77.84,77.52,77.81,48000.0,53.1642,53.3561,53.1367,53.3355,48000.0
2006-10-23 10:40:00,77.84,77.96,77.63,77.7,107900.0,53.3561,53.4383,53.2121,53.2601,107900.0
2006-10-23 10:45:00,77.66,78.25,77.66,78.25,105400.0,53.2327,53.6371,53.2327,53.6371,105400.0
2006-10-23 10:50:00,78.19,78.3,77.12,77.74,125200.0,53.596,53.6714,52.8626,53.2875,125200.0
2006-10-23 10:55:00,77.77,77.97,77.72,77.79,45200.0,53.3081,53.4452,53.2738,53.3218,45200.0
2006-10-23 11:00:00,77.77,78.0,77.73,77.95,58000.0,53.3081,53.4658,53.2807,53.4315,58000.0
2006-10-23 11:05:00,77.95,78.08,77.92,77.98,29200.0,53.4315,53.5206,53.4109,53.4521,29200.0
2006-10-23 11:10:00,78.0,78.04,77.91,78.01,31600.0,53.4658,53.4932,53.4041,53.4726,31600.0
2006-10-23 11:15:00,78.01,78.18,77.98,78.08,45800.0,53.4726,53.5891,53.4521,53.5206,45800.0
2006-10-23 11:20:00,78.09,78.09,78.01,78.09,19200.0,53.5275,53.5275,53.4726,53.5275,19200.0
2006-10-23 11:25:00,78.04,78.11,77.87,78.11,29400.0,53.4932,53.5412,53.3767,53.5412,29400.0
2006-10-23 11:30:00,78.11,78.12,77.98,78.0,73800.0,53.5412,53.548,53.4521,53.4658,73800.0
2006-10-23 11:35:00,78.02,78.06,77.91,78.0,44300.0,53.4795,53.5069,53.4041,53.4658,44300.0
2006-10-23 11:40:00,78.0,78.09,77.95,77.97,34600.0,53.4658,53.5275,53.4315,53.4452,34600.0
2006-10-23 11:45:00,77.96,78.17,77.83,78.14,35900.0,53.4383,53.5823,53.3492,53.5617,35900.0
2006-10-23 11:50:00,78.15,78.19,78.06,78.09,17700.0,53.5686,53.596,53.5069,53.5275,17700.0
2006-10-23 11:55:00,78.09,78.16,78.0,78.0,43200.0,53.5275,53.5754,53.4658,53.4658,43200.0
2006-10-23 12:00:00,78.0,78.01,77.81,77.91,25100.0,53.4658,53.4726,53.3355,53.4041,25100.0
2006-10-23 12:05:00,77.89,77.97,77.83,77.9,15500.0,53.3904,53.4452,53.3492,53.3972,15500.0
2006-10-23 12:10:00,77.86,77.89,77.76,77.81,15600.0,53.3698,53.3904,53.3013,53.3355,15600.0
2006-10-23 12:15:00,77.78,77.78,77.62,77.7,21900.0,53.315,53.315,53.2053,53.2601,21900.0
2006-10-23 12:20:00,77.7,77.73,77.62,77.64,25400.0,53.2601,53.2807,53.2053,53.219,25400.0
2006-10-23 12:25:00,77.64,77.68,77.57,77.64,22900.0,53.219,53.2464,53.171,53.219,22900.0
2006-10-23 12:30:00,77.65,77.87,77.65,77.83,33400.0,53.2258,53.3767,53.2258,53.3492,33400.0
2006-10-23 12:35:00,77.84,77.85,77.75,77.79,14500.0,53.3561,53.3629,53.2944,53.3218,14500.0
2006-10-23 12:40:00,77.78,77.79,77.72,77.79,8100.0,53.315,53.3218,53.2738,53.3218,8100.0
2006-10-23 12:45:00,77.79,77.84,77.72,77.72,10600.0,53.3218,53.3561,53.2738,53.2738,10600.0
2006-10-23 12:50:00,77.73,77.87,77.7,77.87,13900.0,53.2807,53.3767,53.2601,53.3767,13900.0
2006-10-23 12:55:00,77.87,77.94,77.8,77.81,8600.0,53.3767,53.4246,53.3287,53.3355,8600.0
2006-10-23 13:00:00,77.8,77.8,77.7,77.75,12200.0,53.3287,53.3287,53.2601,53.2944,12200.0
2006-10-23 13:05:00,77.74,77.9,77.7,77.9,21100.0,53.2875,53.3972,53.2601,53.3972,21100.0
2006-10-23 13:10:00,77.9,78.05,77.85,78.0,35300.0,53.3972,53.5,53.3629,53.4658,35300.0
2006-10-23 13:15:00,78.02,78.16,77.93,77.99,17200.0,53.4795,53.5754,53.4178,53.4589,17200.0
2006-10-23 13:20:00,78.0,78.17,77.95,78.0,33600.0,53.4658,53.5823,53.4315,53.4658,33600.0
2006-10-23 13:25:00,78.01,78.05,78.0,78.0,17200.0,53.4726,53.5,53.4658,53.4658,17200.0
2006-10-23 13:30:00,78.0,78.05,78.0,78.04,16900.0,53.4658,53.5,53.4658,53.4932,16900.0
2006-10-23 13:35:00,78.02,78.07,78.0,78.05,11200.0,53.4795,53.5137,53.4658,53.5,11200.0
2006-10-23 13:40:00,78.06,78.09,77.94,78.09,21500.0,53.5069,53.5275,53.4246,53.5275,21500.0
2006-10-23 13:45:00,78.0,78.22,78.0,78.1,79600.0,53.4658,53.6166,53.4658,53.5343,79600.0
2006-10-23 13:50:00,78.06,78.19,78.04,78.19,48800.0,53.5069,53.596,53.4932,53.596,48800.0
2006-10-23 13:55:00,78.18,78.2,78.11,78.16,15000.0,53.5891,53.6029,53.5412,53.5754,15000.0
2006-10-23 14:00:00,78.16,78.17,78.03,78.04,17500.0,53.5754,53.5823,53.4863,53.4932,17500.0
2006-10-23 14:05:00,78.08,78.12,78.04,78.12,12000.0,53.5206,53.548,53.4932,53.548,12000.0
2006-10-23 14:10:00,78.12,78.14,78.01,78.1,67700.0,53.548,53.5617,53.4726,53.5343,67700.0
2006-10-23 14:15:00,78.1,78.14,78.07,78.11,26300.0,53.5343,53.5617,53.5137,53.5412,26300.0
2006-10-23 14:20:00,78.1,78.11,78.04,78.09,46600.0,53.5343,53.5412,53.4932,53.5275,46600.0
2006-10-23 14:25:00,78.09,78.17,78.04,78.14,52500.0,53.5275,53.5823,53.4932,53.5617,52500.0
2006-10-23 14:30:00,78.15,78.2,78.12,78.17,23100.0,53.5686,53.6029,53.548,53.5823,23100.0
2006-10-23 14:35:00,78.18,78.42,78.18,78.28,76400.0,53.5891,53.7537,53.5891,53.6577,76400.0
2006-10-23 14:40:00,78.28,78.61,78.28,78.57,52600.0,53.6577,53.8839,53.6577,53.8565,52600.0
2006-10-23 14:45:00,78.56,78.8,78.48,78.6,74400.0,53.8496,54.0141,53.7948,53.877,74400.0
2006-10-23 14:50:00,78.65,78.74,78.55,78.68,35300.0,53.9113,53.973,53.8428,53.9319,35300.0
2006-10-23 14:55:00,78.67,78.78,78.59,78.65,43900.0,53.925,54.0004,53.8702,53.9113,43900.0
2006-10-23 15:00:00,78.66,78.83,78.6,78.73,47500.0,53.9182,54.0347,53.877,53.9661,47500.0
2006-10-23 15:05:00,78.72,78.83,78.6,78.76,34400.0,53.9593,54.0347,53.877,53.9867,34400.0
2006-10-23 15:10:00,78.77,78.81,78.5,78.51,79000.0,53.9936,54.021,53.8085,53.8153,79000.0
2006-10-23 15:15:00,78.51,78.68,78.5,78.57,41400.0,53.8153,53.9319,53.8085,53.8565,41400.0
2006-10-23 15:20:00,78.58,78.77,78.56,78.77,25600.0,53.8633,53.9936,53.8496,53.9936,25600.0
2006-10-23 15:25:00,78.76,78.93,78.67,78.71,51500.0,53.9867,54.1032,53.925,53.9524,51500.0
2006-10-23 15:30:00,78.72,78.75,78.6,78.74,40300.0,53.9593,53.9799,53.877,53.973,40300.0
2006-10-23 15:35:00,78.76,78.98,78.76,78.98,113200.0,53.9867,54.1375,53.9867,54.1375,113200.0
2006-10-23 15:40:00,78.98,79.07,78.87,79.03,109000.0,54.1375,54.1992,54.0621,54.1718,109000.0
2006-10-23 15:45:00,79.03,79.07,78.9,78.98,69100.0,54.1718,54.1992,54.0827,54.1375,69100.0
2006-10-23 15:50:00,78.98,79.0,78.81,78.89,85700.0,54.1375,54.1512,54.021,54.0758,85700.0
2006-10-23 15:55:00,78.9,78.98,78.81,78.86,140000.0,54.0827,54.1375,54.021,54.0553,140000.0
2006-10-24 09:30:00,78.99,78.99,78.56,78.89,37800.0,54.1444,54.1444,53.8496,54.0758,37800.0
2006-10-24 09:35:00,78.89,79.21,78.55,78.71,64500.0,54.0758,54.2952,53.8428,53.9524,64500.0
2006-10-24 09:40:00,78.71,78.83,78.23,78.33,39800.0,53.9524,54.0347,53.6234,53.692,39800.0
2006-10-24 09:45:00,78.31,79.01,78.27,78.7,52500.0,53.6783,54.1581,53.6508,53.9456,52500.0
2006-10-24 09:50:00,78.65,78.75,78.27,78.43,42400.0,53.9113,53.9799,53.6508,53.7605,42400.0
2006-10-24 09:55:00,78.41,78.82,78.36,78.65,15200.0,53.7468,54.0278,53.7125,53.9113,15200.0
2006-10-24 10:00:00,78.61,78.66,78.45,78.62,13000.0,53.8839,53.9182,53.7742,53.8907,13000.0
2006-10-24 10:05:00,78.64,78.86,78.61,78.69,20300.0,53.9045,54.0553,53.8839,53.9387,20300.0
2006-10-24 10:10:00,78.71,78.83,78.54,78.81,28800.0,53.9524,54.0347,53.8359,54.021,28800.0
2006-10-24 10:15:00,78.82,78.82,78.63,78.72,25400.0,54.0278,54.0278,53.8976,53.9593,25400.0
2006-10-24 10:20:00,78.71,78.81,78.64,78.75,8500.0,53.9524,54.021,53.9045,53.9799,8500.0
2006-10-24 10:25:00,78.76,78.79,78.7,78.76,9700.0,53.9867,54.0073,53.9456,53.9867,9700.0
2006-10-24 10:30:00,78.74,78.76,78.54,78.56,19900.0,53.973,53.9867,53.8359,53.8496,19900.0
2006-10-24 10:35:00,78.54,78.6,78.43,78.51,64900.0,53.8359,53.877,53.7605,53.8153,64900.0
2006-10-24 10:40:00,78.53,78.55,78.4,78.43,26500.0,53.8291,53.8428,53.7399,53.7605,26500.0
2006-10-24 10:45:00,78.43,78.5,78.4,78.45,22900.0,53.7605,53.8085,53.7399,53.7742,22900.0
2006-10-24 10:50:00,78.45,78.51,78.3,78.31,16600.0,53.7742,53.8153,53.6714,53.6783,16600.0
2006-10-24 10:55:00,78.32,78.47,78.3,78.4,17600.0,53.6851,53.7879,53.6714,53.7399,17600.0
2006-10-24 11:00:00,78.37,78.49,78.28,78.42,22600.0,53.7194,53.8016,53.6577,53.7537,22600.0
2006-10-24 11:05:00,78.39,78.47,78.36,78.44,13000.0,53.7331,53.7879,53.7125,53.7674,13000.0
2006-10-24 11:10:00,78.44,78.57,78.37,78.37,11000.0,53.7674,53.8565,53.7194,53.7194,11000.0
2006-10-24 11:15:00,78.41,78.54,78.41,78.48,9400.0,53.7468,53.8359,53.7468,53.7948,9400.0
2006-10-24 11:20:00,78.46,78.5,78.4,78.43,9300.0,53.7811,53.8085,53.7399,53.7605,9300.0
2006-10-24 11:25:00,78.46,78.5,78.4,78.48,9100.0,53.7811,53.8085,53.7399,53.7948,9100.0
2006-10-24 11:30:00,78.51,78.56,78.42,78.42,8700.0,53.8153,53.8496,53.7537,53.7537,8700.0
2006-10-24 11:35:00,78.43,78.47,78.41,78.47,15700.0,53.7605,53.7879,53.7468,53.7879,15700.0
2006-10-24 11:40:00,78.47,78.54,78.45,78.54,11900.0,53.7879,53.8359,53.7742,53.8359,11900.0
2006-10-24 11:45:00,78.54,78.6,78.48,78.49,7900.0,53.8359,53.877,53.7948,53.8016,7900.0
2006-10-24 11:50:00,78.46,78.52,78.44,78.47,5200.0,53.7811,53.8222,53.7674,53.7879,5200.0
2006-10-24 11:55:00,78.48,78.51,78.48,78.5,6100.0,53.7948,53.8153,53.7948,53.8085,6100.0
2006-10-24 12:00:00,78.51,78.51,78.4,78.42,24500.0,53.8153,53.8153,53.7399,53.7537,24500.0
2006-10-24 12:05:00,78.43,78.53,78.43,78.47,12500.0,53.7605,53.8291,53.7605,53.7879,12500.0
2006-10-24 12:10:00,78.45,78.48,78.36,78.37,11700.0,53.7742,53.7948,53.7125,53.7194,11700.0
2006-10-24 12:15:00,78.32,78.35,78.26,78.34,15400.0,53.6851,53.7057,53.644,53.6988,15400.0
2006-10-24 12:20:00,78.33,78.33,78.27,78.28,11000.0,53.692,53.692,53.6508,53.6577,11000.0
2006-10-24 12:25:00,78.28,78.29,78.21,78.21,19000.0,53.6577,53.6645,53.6097,53.6097,19000.0
2006-10-24 12:30:00,78.23,78.29,78.16,78.16,89200.0,53.6234,53.6645,53.5754,53.5754,89200.0
2006-10-24 12:35:00,78.19,78.22,78.15,78.16,10100.0,53.596,53.6166,53.5686,53.5754,10100.0
2006-10-24 12:40:00,78.15,78.21,78.12,78.21,11300.0,53.5686,53.6097,53.548,53.6097,11300.0
2006-10-24 12:45:00,78.2,78.22,78.18,78.18,8000.0,53.6029,53.6166,53.5891,53.5891,8000.0
2006-10-24 12:50:00,78.18,78.18,78.05,78.06,13500.0,53.5891,53.5891,53.5,53.5069,13500.0
2006-10-24 12:55:00,78.06,78.06,77.96,77.97,34000.0,53.5069,53.5069,53.4383,53.4452,34000.0
2006-10-24 13:00:00,77.94,78.13,77.94,78.09,16400.0,53.4246,53.5549,53.4246,53.5275,16400.0
2006-10-24 13:05:00,78.09,78.15,78.08,78.13,10600.0,53.5275,53.5686,53.5206,53.5549,10600.0
2006-10-24 13:10:00,78.13,78.28,78.09,78.26,9300.0,53.5549,53.6577,53.5275,53.644,9300.0
2006-10-24 13:15:00,78.23,78.29,78.21,78.22,2500.0,53.6234,53.6645,53.6097,53.6166,2500.0
2006-10-24 13:20:00,78.2,78.32,78.16,78.26,6000.0,53.6029,53.6851,53.5754,53.644,6000.0
2006-10-24 13:25:00,78.28,78.3,78.24,78.26,4100.0,53.6577,53.6714,53.6303,53.644,4100.0
2006-10-24 13:30:00,78.26,78.3,78.22,78.22,21300.0,53.644,53.6714,53.6166,53.6166,21300.0
2006-10-24 13:35:00,78.17,78.25,78.15,78.19,14500.0,53.5823,53.6371,53.5686,53.596,14500.0
2006-10-24 13:40:00,78.18,78.2,78.15,78.15,4500.0,53.5891,53.6029,53.5686,53.5686,4500.0
2006-10-24 13:45:00,78.16,78.32,78.16,78.17,15000.0,53.5754,53.6851,53.5754,53.5823,15000.0
2006-10-24 13:50:00,78.17,78.22,78.14,78.18,8300.0,53.5823,53.6166,53.5617,53.5891,8300.0
2006-10-24 13:55:00,78.18,78.22,78.15,78.19,6600.0,53.5891,53.6166,53.5686,53.596,6600.0
2006-10-24 14:00:00,78.17,78.23,78.17,78.2,15800.0,53.5823,53.6234,53.5823,53.6029,15800.0
2006-10-24 14:05:00,78.2,78.41,78.2,78.41,14300.0,53.6029,53.7468,53.6029,53.7468,14300.0
2006-10-24 14:10:00,78.44,78.44,78.22,78.27,23700.0,53.7674,53.7674,53.6166,53.6508,23700.0
2006-10-24 14:15:00,78.31,78.36,78.22,78.31,29400.0,53.6783,53.7125,53.6166,53.6783,29400.0
2006-10-24 14:20:00,78.33,78.38,78.3,78.38,38400.0,53.692,53.7262,53.6714,53.7262,38400.0
2006-10-24 14:25:00,78.39,78.43,78.38,78.41,27300.0,53.7331,53.7605,53.7262,53.7468,27300.0
2006-10-24 14:30:00,78.41,78.45,78.4,78.41,28400.0,53.7468,53.7742,53.7399,53.7468,28400.0
2006-10-24 14:35:00,78.39,78.4,78.21,78.23,42800.0,53.7331,53.7399,53.6097,53.6234,42800.0
2006-10-24 14:40:00,78.23,78.3,78.2,78.23,17300.0,53.6234,53.6714,53.6029,53.6234,17300.0
2006-10-24 14:45:00,78.23,78.23,78.08,78.1,16500.0,53.6234,53.6234,53.5206,53.5343,16500.0
2006-10-24 14:50:00,78.1,78.12,78.04,78.05,12200.0,53.5343,53.548,53.4932,53.5,12200.0
2006-10-24 14:55:00,78.08,78.13,78.06,78.12,12800.0,53.5206,53.5549,53.5069,53.548,12800.0
2006-10-24 15:00:00,78.16,78.19,78.11,78.15,11100.0,53.5754,53.596,53.5412,53.5686,11100.0
2006-10-24 15:05:00,78.15,78.16,78.07,78.07,8100.0,53.5686,53.5754,53.5137,53.5137,8100.0
2006-10-24 15:10:00,78.08,78.17,78.08,78.08,12500.0,53.5206,53.5823,53.5206,53.5206,12500.0
2006-10-24 15:15:00,78.11,78.12,78.03,78.05,19200.0,53.5412,53.548,53.4863,53.5,19200.0
2006-10-24 15:20:00,78.06,78.3,78.06,78.25,27000.0,53.5069,53.6714,53.5069,53.6371,27000.0
2006-10-24 15:25:00,78.28,78.28,78.09,78.14,30600.0,53.6577,53.6577,53.5275,53.5617,30600.0
2006-10-24 15:30:00,78.14,78.21,78.09,78.12,14700.0,53.5617,53.6097,53.5275,53.548,14700.0
2006-10-24 15:35:00,78.14,78.2,78.12,78.16,21600.0,53.5617,53.6029,53.548,53.5754,21600.0
2006-10-24 15:40:00,78.16,78.16,78.06,78.06,20100.0,53.5754,53.5754,53.5069,53.5069,20100.0
2006-10-24 15:45:00,78.08,78.08,77.96,77.98,61900.0,53.5206,53.5206,53.4383,53.4521,61900.0
2006-10-24 15:50:00,77.99,78.0,77.95,77.98,65000.0,53.4589,53.4658,53.4315,53.4521,65000.0
2006-10-24 15:55:00,77.99,78.07,77.97,78.02,121000.0,53.4589,53.5137,53.4452,53.4795,121000.0
2006-10-25 09:30:00,77.8,78.2,77.74,78.05,15800.0,53.3287,53.6029,53.2875,53.5,15800.0
2006-10-25 09:35:00,78.07,78.18,77.82,77.98,16000.0,53.5137,53.5891,53.3424,53.4521,16000.0
2006-10-25 09:40:00,77.88,78.22,77.65,78.08,26100.0,53.3835,53.6166,53.2258,53.5206,26100.0
2006-10-25 09:45:00,78.15,78.32,77.92,78.1,23800.0,53.5686,53.6851,53.4109,53.5343,23800.0
2006-10-25 09:50:00,78.1,78.33,78.1,78.15,30700.0,53.5343,53.692,53.5343,53.5686,30700.0
2006-10-25 09:55:00,78.16,78.19,78.02,78.13,11400.0,53.5754,53.596,53.4795,53.5549,11400.0
2006-10-25 10:00:00,78.14,78.21,78.12,78.19,18200.0,53.5617,53.6097,53.548,53.596,18200.0
2006-10-25 10:05:00,78.19,78.24,78.09,78.18,23800.0,53.596,53.6303,53.5275,53.5891,23800.0
2006-10-25 10:10:00,78.18,78.21,78.05,78.13,15200.0,53.5891,53.6097,53.5,53.5549,15200.0
2006-10-25 10:15:00,78.12,78.22,78.12,78.2,12300.0,53.548,53.6166,53.548,53.6029,12300.0
2006-10-25 10:20:00,78.2,78.25,78.17,78.25,13100.0,53.6029,53.6371,53.5823,53.6371,13100.0
2006-10-25 10:25:00,78.23,78.25,78.08,78.11,29700.0,53.6234,53.6371,53.5206,53.5412,29700.0
2006-10-25 10:30:00,78.11,78.11,77.95,77.95,12600.0,53.5412,53.5412,53.4315,53.4315,12600.0
2006-10-25 10:35:00,77.95,77.95,77.56,77.64,26700.0,53.4315,53.4315,53.1642,53.219,26700.0
2006-10-25 10:40:00,77.62,77.74,77.5,77.7,26900.0,53.2053,53.2875,53.123,53.2601,26900.0
2006-10-25 10:45:00,77.66,77.74,77.46,77.47,23800.0,53.2327,53.2875,53.0956,53.1025,23800.0
2006-10-25 10:50:00,77.46,77.51,77.38,77.46,17900.0,53.0956,53.1299,53.0408,53.0956,17900.0
2006-10-25 10:55:00,77.46,77.46,77.23,77.23,28800.0,53.0956,53.0956,52.938,52.938,28800.0
2006-10-25 11:00:00,77.24,77.24,77.1,77.1,42900.0,52.9448,52.9448,52.8488,52.8488,42900.0
2006-10-25 11:05:00,77.1,77.14,76.96,77.1,46500.0,52.8488,52.8763,52.7529,52.8488,46500.0
2006-10-25 11:10:00,77.14,77.17,76.93,76.93,18400.0,52.8763,52.8968,52.7323,52.7323,18400.0
2006-10-25 11:15:00,76.94,77.01,76.92,77.01,15200.0,52.7392,52.7872,52.7255,52.7872,15200.0
2006-10-25 11:20:00,76.98,77.02,76.94,76.98,15300.0,52.7666,52.794,52.7392,52.7666,15300.0
2006-10-25 11:25:00,76.97,77.03,76.93,77.0,20100.0,52.7597,52.8009,52.7323,52.7803,20100.0
2006-10-25 11:30:00,76.99,77.05,76.94,77.0,27600.0,52.7734,52.8146,52.7392,52.7803,27600.0
2006-10-25 11:35:00,77.0,77.44,76.99,77.37,14200.0,52.7803,53.0819,52.7734,53.0339,14200.0
2006-10-25 11:40:00,77.32,77.38,77.22,77.22,12600.0,52.9996,53.0408,52.9311,52.9311,12600.0
2006-10-25 11:45:00,77.26,77.26,76.97,76.98,12500.0,52.9585,52.9585,52.7597,52.7666,12500.0
2006-10-25 11:50:00,76.97,77.03,76.91,77.0,14000.0,52.7597,52.8009,52.7186,52.7803,14000.0
2006-10-25 11:55:00,76.97,77.0,76.85,76.88,19100.0,52.7597,52.7803,52.6775,52.698,19100.0
2006-10-25 12:00:00,76.92,76.96,76.85,76.95,10400.0,52.7255,52.7529,52.6775,52.746,10400.0
2006-10-25 12:05:00,76.9,76.97,76.85,76.88,28700.0,52.7118,52.7597,52.6775,52.698,28700.0
2006-10-25 12:10:00,76.88,76.98,76.87,76.94,7300.0,52.698,52.7666,52.6912,52.7392,7300.0
2006-10-25 12:15:00,76.96,76.96,76.89,76.95,7100.0,52.7529,52.7529,52.7049,52.746,7100.0
2006-10-25 12:20:00,76.92,76.92,76.61,76.67,21800.0,52.7255,52.7255,52.513,52.5541,21800.0
2006-10-25 12:25:00,76.67,76.71,76.64,76.71,12700.0,52.5541,52.5815,52.5335,52.5815,12700.0
2006-10-25 12:30:00,76.69,76.75,76.66,76.75,3300.0,52.5678,52.6089,52.5472,52.6089,3300.0
2006-10-25 12:35:00,76.75,76.77,76.63,76.63,6800.0,52.6089,52.6226,52.5267,52.5267,6800.0
2006-10-25 12:40:00,76.6,76.74,76.6,76.7,10400.0,52.5061,52.6021,52.5061,52.5747,10400.0
2006-10-25 12:45:00,76.69,76.72,76.64,76.69,6500.0,52.5678,52.5884,52.5335,52.5678,6500.0
2006-10-25 12:50:00,76.72,76.89,76.72,76.87,7300.0,52.5884,52.7049,52.5884,52.6912,7300.0
2006-10-25 12:55:00,76.87,76.93,76.81,76.84,23500.0,52.6912,52.7323,52.6501,52.6706,23500.0
2006-10-25 13:00:00,76.84,76.91,76.82,76.89,21100.0,52.6706,52.7186,52.6569,52.7049,21100.0
2006-10-25 13:05:00,76.9,76.95,76.89,76.95,9100.0,52.7118,52.746,52.7049,52.746,9100.0
2006-10-25 13:10:00,76.95,77.03,76.92,77.02,7800.0,52.746,52.8009,52.7255,52.794,7800.0
2006-10-25 13:15:00,77.01,77.09,77.01,77.05,8800.0,52.7872,52.842,52.7872,52.8146,8800.0
2006-10-25 13:20:00,77.04,77.05,76.93,76.97,8100.0,52.8077,52.8146,52.7323,52.7597,8100.0
2006-10-25 13:25:00,76.97,77.02,76.91,77.02,13200.0,52.7597,52.794,52.7186,52.794,13200.0
2006-10-25 13:30:00,77.04,77.11,76.93,77.04,16200.0,52.8077,52.8557,52.7323,52.8077,16200.0
2006-10-25 13:35:00,77.06,77.14,77.02,77.14,5000.0,52.8214,52.8763,52.794,52.8763,5000.0
2006-10-25 13:40:00,77.14,77.25,77.14,77.25,10500.0,52.8763,52.9517,52.8763,52.9517,10500.0
2006-10-25 13:45:00,77.25,77.26,77.21,77.22,4400.0,52.9517,52.9585,52.9242,52.9311,4400.0
2006-10-25 13:50:00,77.22,77.32,77.22,77.24,3800.0,52.9311,52.9996,52.9311,52.9448,3800.0
2006-10-25 13:55:00,77.24,77.34,77.24,77.31,4200.0,52.9448,53.0134,52.9448,52.9928,4200.0
2006-10-25 14:00:00,77.29,77.3,77.14,77.19,12100.0,52.9791,52.9859,52.8763,52.9105,12100.0
2006-10-25 14:05:00,77.2,77.22,77.14,77.14,71200.0,52.9174,52.9311,52.8763,52.8763,71200.0
2006-10-25 14:10:00,77.15,77.35,77.15,77.27,18900.0,52.8831,53.0202,52.8831,52.9654,18900.0
2006-10-25 14:15:00,77.27,77.51,77.22,77.51,21500.0,52.9654,53.1299,52.9311,53.1299,21500.0
2006-10-25 14:20:00,77.5,77.68,77.31,77.32,37400.0,53.123,53.2464,52.9928,52.9996,37400.0
2006-10-25 14:25:00,77.35,77.48,77.07,77.1,25000.0,53.0202,53.1093,52.8283,52.8488,25000.0
2006-10-25 14:30:00,77.07,77.15,76.91,76.98,22100.0,52.8283,52.8831,52.7186,52.7666,22100.0
2006-10-25 14:35:00,77.0,77.11,76.85,77.05,23800.0,52.7803,52.8557,52.6775,52.8146,23800.0
2006-10-25 14:40:00,77.06,77.11,76.91,77.08,11300.0,52.8214,52.8557,52.7186,52.8351,11300.0
2006-10-25 14:45:00,77.09,77.36,77.02,77.04,10800.0,52.842,53.0271,52.794,52.8077,10800.0
2006-10-25 14:50:00,77.07,77.17,77.05,77.07,6400.0,52.8283,52.8968,52.8146,52.8283,6400.0
2006-10-25 14:55:00,77.07,77.41,77.07,77.41,14400.0,52.8283,53.0613,52.8283,53.0613,14400.0
2006-10-25 15:00:00,77.41,77.6,77.38,77.48,18100.0,53.0613,53.1916,53.0408,53.1093,18100.0
2006-10-25 15:05:00,77.45,77.69,77.45,77.59,11900.0,53.0888,53.2533,53.0888,53.1847,11900.0
2006-10-25 15:10:00,77.59,77.76,77.57,77.75,20800.0,53.1847,53.3013,53.171,53.2944,20800.0
2006-10-25 15:15:00,77.75,77.85,77.7,77.75,29300.0,53.2944,53.3629,53.2601,53.2944,29300.0
2006-10-25 15:20:00,77.78,77.78,77.58,77.65,25500.0,53.315,53.315,53.1779,53.2258,25500.0
2006-10-25 15:25:00,77.64,77.72,77.6,77.6,13000.0,53.219,53.2738,53.1916,53.1916,13000.0
2006-10-25 15:30:00,77.62,77.77,77.61,77.73,10200.0,53.2053,53.3081,53.1984,53.2807,10200.0
2006-10-25 15:35:00,77.69,78.01,77.58,78.01,32300.0,53.2533,53.4726,53.1779,53.4726,32300.0
2006-10-25 15:40:00,78.01,78.13,77.93,77.97,53300.0,53.4726,53.5549,53.4178,53.4452,53300.0
2006-10-25 15:45:00,77.97,78.06,77.94,78.0,49100.0,53.4452,53.5069,53.4246,53.4658,49100.0
2006-10-25 15:50:00,78.0,78.02,77.76,77.81,41200.0,53.4658,53.4795,53.3013,53.3355,41200.0
2006-10-25 15:55:00,77.79,78.02,77.68,78.02,123400.0,53.3218,53.4795,53.2464,53.4795,123400.0
2006-10-26 09:30:00,78.2,78.31,78.2,78.31,34300.0,53.6029,53.6783,53.6029,53.6783,34300.0
2006-10-26 09:35:00,78.31,78.37,78.12,78.37,52900.0,53.6783,53.7194,53.548,53.7194,52900.0
2006-10-26 09:40:00,78.38,78.39,77.7,77.75,57300.0,53.7262,53.7331,53.2601,53.2944,57300.0
2006-10-26 09:45:00,77.72,78.02,77.71,77.97,39900.0,53.2738,53.4795,53.267,53.4452,39900.0
2006-10-26 09:50:00,77.97,78.09,77.93,77.95,20600.0,53.4452,53.5275,53.4178,53.4315,20600.0
2006-10-26 09:55:00,77.95,77.98,77.71,77.83,19800.0,53.4315,53.4521,53.267,53.3492,19800.0
2006-10-26 10:00:00,77.84,77.84,77.5,77.63,39000.0,53.3561,53.3561,53.123,53.2121,39000.0
2006-10-26 10:05:00,77.61,77.68,77.4,77.62,58000.0,53.1984,53.2464,53.0545,53.2053,58000.0
2006-10-26 10:10:00,77.62,77.71,77.45,77.67,29100.0,53.2053,53.267,53.0888,53.2396,29100.0
2006-10-26 10:15:00,77.71,77.89,77.67,77.8,21200.0,53.267,53.3904,53.2396,53.3287,21200.0
2006-10-26 10:20:00,77.8,77.88,77.47,77.53,30400.0,53.3287,53.3835,53.1025,53.1436,30400.0
2006-10-26 10:25:00,77.6,77.6,77.38,77.55,48400.0,53.1916,53.1916,53.0408,53.1573,48400.0
2006-10-26 10:30:00,77.48,77.61,77.1,77.11,22700.0,53.1093,53.1984,52.8488,52.8557,22700.0
2006-10-26 10:35:00,77.15,77.5,77.15,77.37,27100.0,52.8831,53.123,52.8831,53.0339,27100.0
2006-10-26 10:40:00,77.37,77.54,77.23,77.27,14700.0,53.0339,53.1504,52.938,52.9654,14700.0
2006-10-26 10:45:00,77.32,77.33,77.22,77.23,10400.0,52.9996,53.0065,52.9311,52.938,10400.0
2006-10-26 10:50:00,77.34,77.34,77.2,77.2,4600.0,53.0134,53.0134,52.9174,52.9174,4600.0
2006-10-26 10:55:00,77.23,77.44,77.23,77.42,7000.0,52.938,53.0819,52.938,53.0682,7000.0
2006-10-26 11:00:00,77.45,77.49,77.35,77.4,9600.0,53.0888,53.1162,53.0202,53.0545,9600.0
2006-10-26 11:05:00,77.4,77.55,77.4,77.51,9100.0,53.0545,53.1573,53.0545,53.1299,9100.0
2006-10-26 11:10:00,77.52,77.69,77.52,77.63,13400.0,53.1367,53.2533,53.1367,53.2121,13400.0
2006-10-26 11:15:00,77.63,77.63,77.42,77.46,6400.0,53.2121,53.2121,53.0682,53.0956,6400.0
2006-10-26 11:20:00,77.46,77.49,77.4,77.49,4500.0,53.0956,53.1162,53.0545,53.1162,4500.0
2006-10-26 11:25:00,77.47,77.48,77.4,77.48,2200.0,53.1025,53.1093,53.0545,53.1093,2200.0
2006-10-26 11:30:00,77.48,77.48,77.39,77.4,7100.0,53.1093,53.1093,53.0476,53.0545,7100.0
2006-10-26 11:35:00,77.4,77.47,77.32,77.44,4200.0,53.0545,53.1025,52.9996,53.0819,4200.0
2006-10-26 11:40:00,77.45,77.5,77.44,77.5,4400.0,53.0888,53.123,53.0819,53.123,4400.0
2006-10-26 11:45:00,77.49,77.53,77.39,77.39,7600.0,53.1162,53.1436,53.0476,53.0476,7600.0
2006-10-26 11:50:00,77.38,77.4,77.32,77.32,5800.0,53.0408,53.0545,52.9996,52.9996,5800.0
2006-10-26 11:55:00,77.39,77.39,77.32,77.37,5300.0,53.0476,53.0476,52.9996,53.0339,5300.0
2006-10-26 12:00:00,77.4,77.4,77.32,77.39,5300.0,53.0545,53.0545,52.9996,53.0476,5300.0
2006-10-26 12:05:00,77.39,77.43,77.32,77.42,7400.0,53.0476,53.075,52.9996,53.0682,7400.0
2006-10-26 12:10:00,77.44,77.58,77.41,77.42,16400.0,53.0819,53.1779,53.0613,53.0682,16400.0
2006-10-26 12:15:00,77.44,77.5,77.35,77.44,10800.0,53.0819,53.123,53.0202,53.0819,10800.0
2006-10-26 12:20:00,77.4,77.4,77.32,77.35,7900.0,53.0545,53.0545,52.9996,53.0202,7900.0
2006-10-26 12:25:00,77.34,77.43,77.31,77.35,10900.0,53.0134,53.075,52.9928,53.0202,10900.0
2006-10-26 12:30:00,77.39,77.39,77.31,77.36,13000.0,53.0476,53.0476,52.9928,53.0271,13000.0
2006-10-26 12:35:00,77.36,77.37,77.25,77.29,35400.0,53.0271,53.0339,52.9517,52.9791,35400.0
2006-10-26 12:40:00,77.29,77.31,77.26,77.3,7200.0,52.9791,52.9928,52.9585,52.9859,7200.0
2006-10-26 12:45:00,77.27,77.28,77.25,77.26,33500.0,52.9654,52.9722,52.9517,52.9585,33500.0
2006-10-26 12:50:00,77.26,77.29,77.25,77.27,15200.0,52.9585,52.9791,52.9517,52.9654,15200.0
2006-10-26 12:55:00,77.27,77.3,77.21,77.28,19300.0,52.9654,52.9859,52.9242,52.9722,19300.0
2006-10-26 13:00:00,77.33,77.34,77.23,77.29,20400.0,53.0065,53.0134,52.938,52.9791,20400.0
2006-10-26 13:05:00,77.28,77.29,77.23,77.28,10800.0,52.9722,52.9791,52.938,52.9722,10800.0
2006-10-26 13:10:00,77.26,77.27,77.22,77.25,28300.0,52.9585,52.9654,52.9311,52.9517,28300.0
2006-10-26 13:15:00,77.23,77.24,77.15,77.22,7900.0,52.938,52.9448,52.8831,52.9311,7900.0
2006-10-26 13:20:00,77.2,77.25,77.2,77.22,6800.0,52.9174,52.9517,52.9174,52.9311,6800.0
2006-10-26 13:25:00,77.22,77.37,77.22,77.32,27600.0,52.9311,53.0339,52.9311,52.9996,27600.0
2006-10-26 13:30:00,77.3,77.31,77.28,77.3,6100.0,52.9859,52.9928,52.9722,52.9859,6100.0
2006-10-26 13:35:00,77.3,77.43,77.3,77.43,37000.0,52.9859,53.075,52.9859,53.075,37000.0
2006-10-26 13:40:00,77.43,77.65,77.43,77.59,22200.0,53.075,53.2258,53.075,53.1847,22200.0
2006-10-26 13:45:00,77.61,77.65,77.5,77.58,17600.0,53.1984,53.2258,53.123,53.1779,17600.0
2006-10-26 13:50:00,77.6,77.6,77.42,77.42,15800.0,53.1916,53.1916,53.0682,53.0682,15800.0
2006-10-26 13:55:00,77.48,77.65,77.4,77.54,29500.0,53.1093,53.2258,53.0545,53.1504,29500.0
2006-10-26 14:00:00,77.58,77.78,77.48,77.78,20200.0,53.1779,53.315,53.1093,53.315,20200.0
2006-10-26 14:05:00,77.8,78.18,77.8,78.12,35200.0,53.3287,53.5891,53.3287,53.548,35200.0
2006-10-26 14:10:00,78.17,78.2,78.05,78.05,24200.0,53.5823,53.6029,53.5,53.5,24200.0
2006-10-26 14:15:00,78.06,78.27,78.03,78.27,25100.0,53.5069,53.6508,53.4863,53.6508,25100.0
2006-10-26 14:20:00,78.27,78.58,78.27,78.58,15500.0,53.6508,53.8633,53.6508,53.8633,15500.0
2006-10-26 14:25:00,78.58,78.6,78.54,78.55,10700.0,53.8633,53.877,53.8359,53.8428,10700.0
2006-10-26 14:30:00,78.55,78.65,78.5,78.52,43000.0,53.8428,53.9113,53.8085,53.8222,43000.0
2006-10-26 14:35:00,78.53,78.53,78.4,78.4,34900.0,53.8291,53.8291,53.7399,53.7399,34900.0
2006-10-26 14:40:00,78.4,78.43,78.31,78.43,36500.0,53.7399,53.7605,53.6783,53.7605,36500.0
2006-10-26 14:45:00,78.41,78.43,78.3,78.37,34300.0,53.7468,53.7605,53.6714,53.7194,34300.0
2006-10-26 14:50:00,78.39,78.68,78.36,78.64,8800.0,53.7331,53.9319,53.7125,53.9045,8800.0
2006-10-26 14:55:00,78.66,78.73,78.62,78.62,14000.0,53.9182,53.9661,53.8907,53.8907,14000.0
2006-10-26 15:00:00,78.66,78.66,78.52,78.52,6400.0,53.9182,53.9182,53.8222,53.8222,6400.0
2006-10-26 15:05:00,78.54,78.69,78.52,78.68,12500.0,53.8359,53.9387,53.8222,53.9319,12500.0
2006-10-26 15:10:00,78.65,78.68,78.56,78.66,14100.0,53.9113,53.9319,53.8496,53.9182,14100.0
2006-10-26 15:15:00,78.64,78.65,78.57,78.6,10400.0,53.9045,53.9113,53.8565,53.877,10400.0
2006-10-26 15:20:00,78.59,78.87,78.57,78.86,19000.0,53.8702,54.0621,53.8565,54.0553,19000.0
2006-10-26 15:25:00,78.86,78.93,78.81,78.84,22600.0,54.0553,54.1032,54.021,54.0415,22600.0
2006-10-26 15:30:00,78.87,78.89,78.71,78.76,17000.0,54.0621,54.0758,53.9524,53.9867,17000.0
2006-10-26 15:35:00,78.77,78.82,78.77,78.82,24500.0,53.9936,54.0278,53.9936,54.0278,24500.0
2006-10-26 15:40:00,78.82,78.82,78.65,78.68,19600.0,54.0278,54.0278,53.9113,53.9319,19600.0
2006-10-26 15:45:00,78.68,78.68,78.58,78.64,19700.0,53.9319,53.9319,53.8633,53.9045,19700.0
2006-10-26 15:50:00,78.63,78.74,78.6,78.74,28500.0,53.8976,53.973,53.877,53.973,28500.0
2006-10-26 15:55:00,78.72,78.89,78.7,78.89,43100.0,53.9593,54.0758,53.9456,54.0758,43100.0
2006-10-27 09:30:00,78.91,78.91,78.64,78.76,64000.0,54.0895,54.0895,53.9045,53.9867,64000.0
2006-10-27 09:35:00,78.87,78.88,78.5,78.5,50100.0,54.0621,54.069,53.8085,53.8085,50100.0
2006-10-27 09:40:00,78.5,78.8,78.42,78.78,28500.0,53.8085,54.0141,53.7537,54.0004,28500.0
2006-10-27 09:45:00,78.83,78.92,78.51,78.92,33700.0,54.0347,54.0964,53.8153,54.0964,33700.0
2006-10-27 09:50:00,78.97,79.0,78.82,78.9,14200.0,54.1307,54.1512,54.0278,54.0827,14200.0
2006-10-27 09:55:00,78.87,78.87,78.62,78.77,18400.0,54.0621,54.0621,53.8907,53.9936,18400.0
2006-10-27 10:00:00,78.75,78.95,78.73,78.87,9000.0,53.9799,54.1169,53.9661,54.0621,9000.0
2006-10-27 10:05:00,78.86,78.9,78.7,78.89,18900.0,54.0553,54.0827,53.9456,54.0758,18900.0
2006-10-27 10:10:00,78.89,78.95,78.75,78.95,12600.0,54.0758,54.1169,53.9799,54.1169,12600.0
2006-10-27 10:15:00,78.91,79.42,78.91,79.32,36500.0,54.0895,54.4391,54.0895,54.3706,36500.0
2006-10-27 10:20:00,79.36,79.36,79.1,79.12,26900.0,54.398,54.398,54.2198,54.2335,26900.0
2006-10-27 10:25:00,79.12,79.26,79.12,79.26,11900.0,54.2335,54.3294,54.2335,54.3294,11900.0
2006-10-27 10:30:00,79.26,79.26,79.07,79.13,85700.0,54.3294,54.3294,54.1992,54.2403,85700.0
2006-10-27 10:35:00,79.13,79.17,79.02,79.11,20300.0,54.2403,54.2677,54.1649,54.2266,20300.0
2006-10-27 10:40:00,79.11,79.11,78.84,78.88,18700.0,54.2266,54.2266,54.0415,54.069,18700.0
2006-10-27 10:45:00,78.88,78.89,78.75,78.79,18100.0,54.069,54.0758,53.9799,54.0073,18100.0
2006-10-27 10:50:00,78.78,78.85,78.76,78.82,14600.0,54.0004,54.0484,53.9867,54.0278,14600.0
2006-10-27 10:55:00,78.79,78.81,78.77,78.78,8500.0,54.0073,54.021,53.9936,54.0004,8500.0
2006-10-27 11:00:00,78.78,78.79,78.66,78.7,14500.0,54.0004,54.0073,53.9182,53.9456,14500.0
2006-10-27 11:05:00,78.67,78.72,78.63,78.69,9500.0,53.925,53.9593,53.8976,53.9387,9500.0
2006-10-27 11:10:00,78.7,78.96,78.7,78.95,11100.0,53.9456,54.1238,53.9456,54.1169,11100.0
2006-10-27 11:15:00,78.94,79.16,78.91,79.14,20000.0,54.1101,54.2609,54.0895,54.2472,20000.0
2006-10-27 11:20:00,79.14,79.14,79.0,79.02,11600.0,54.2472,54.2472,54.1512,54.1649,11600.0
2006-10-27 11:25:00,79.07,79.19,79.07,79.19,4800.0,54.1992,54.2815,54.1992,54.2815,4800.0
2006-10-27 11:30:00,79.19,79.19,79.08,79.1,5600.0,54.2815,54.2815,54.2061,54.2198,5600.0
2006-10-27 11:35:00,79.1,79.16,79.1,79.16,2900.0,54.2198,54.2609,54.2198,54.2609,2900.0
2006-10-27 11:40:00,79.12,79.2,78.98,79.14,28700.0,54.2335,54.2883,54.1375,54.2472,28700.0
2006-10-27 11:45:00,79.16,79.16,79.15,79.15,2700.0,54.2609,54.2609,54.254,54.254,2700.0
2006-10-27 11:50:00,79.16,79.24,79.15,79.23,7500.0,54.2609,54.3157,54.254,54.3089,7500.0
2006-10-27 11:55:00,79.23,79.25,79.2,79.22,3500.0,54.3089,54.3226,54.2883,54.302,3500.0
2006-10-27 12:00:00,79.19,79.25,79.06,79.17,20700.0,54.2815,54.3226,54.1923,54.2677,20700.0
2006-10-27 12:05:00,79.18,79.21,79.16,79.2,9300.0,54.2746,54.2952,54.2609,54.2883,9300.0
2006-10-27 12:10:00,79.19,79.22,79.12,79.12,12400.0,54.2815,54.302,54.2335,54.2335,12400.0
2006-10-27 12:15:00,79.13,79.13,79.06,79.09,9000.0,54.2403,54.2403,54.1923,54.2129,9000.0
2006-10-27 12:20:00,79.1,79.1,79.0,79.01,4600.0,54.2198,54.2198,54.1512,54.1581,4600.0
2006-10-27 12:25:00,79.0,79.0,78.78,78.86,8100.0,54.1512,54.1512,54.0004,54.0553,8100.0
2006-10-27 12:30:00,78.82,78.9,78.82,78.9,2200.0,54.0278,54.0827,54.0278,54.0827,2200.0
2006-10-27 12:35:00,78.91,79.01,78.9,78.9,3700.0,54.0895,54.1581,54.0827,54.0827,3700.0
2006-10-27 12:40:00,78.9,78.91,78.85,78.89,8000.0,54.0827,54.0895,54.0484,54.0758,8000.0
2006-10-27 12:45:00,78.9,79.0,78.87,78.95,2600.0,54.0827,54.1512,54.0621,54.1169,2600.0
2006-10-27 12:50:00,78.9,78.91,78.75,78.8,10300.0,54.0827,54.0895,53.9799,54.0141,10300.0
2006-10-27 12:55:00,78.78,78.92,78.78,78.88,5400.0,54.0004,54.0964,54.0004,54.069,5400.0
2006-10-27 13:00:00,78.85,78.89,78.85,78.88,900.0,54.0484,54.0758,54.0484,54.069,900.0
2006-10-27 13:05:00,78.88,78.88,78.85,78.85,800.0,54.069,54.069,54.0484,54.0484,800.0
2006-10-27 13:10:00,78.84,79.02,78.84,78.99,10300.0,54.0415,54.1649,54.0415,54.1444,10300.0
2006-10-27 13:15:00,78.99,79.0,78.95,78.96,4600.0,54.1444,54.1512,54.1169,54.1238,4600.0
2006-10-27 13:20:00,78.91,78.91,78.87,78.88,1300.0,54.0895,54.0895,54.0621,54.069,1300.0
2006-10-27 13:25:00,78.83,78.83,78.76,78.79,6600.0,54.0347,54.0347,53.9867,54.0073,6600.0
2006-10-27 13:30:00,78.77,78.77,78.43,78.52,29500.0,53.9936,53.9936,53.7605,53.8222,29500.0
2006-10-27 13:35:00,78.5,78.65,78.4,78.65,16600.0,53.8085,53.9113,53.7399,53.9113,16600.0
2006-10-27 13:40:00,78.65,78.65,78.56,78.58,5600.0,53.9113,53.9113,53.8496,53.8633,5600.0
2006-10-27 13:45:00,78.58,78.58,78.2,78.21,28800.0,53.8633,53.8633,53.6029,53.6097,28800.0
2006-10-27 13:50:00,78.21,78.33,78.19,78.19,17800.0,53.6097,53.692,53.596,53.596,17800.0
2006-10-27 13:55:00,78.18,78.34,78.11,78.34,8000.0,53.5891,53.6988,53.5412,53.6988,8000.0
2006-10-27 14:00:00,78.29,78.29,78.04,78.12,14400.0,53.6645,53.6645,53.4932,53.548,14400.0
2006-10-27 14:05:00,78.09,78.11,78.03,78.08,8700.0,53.5275,53.5412,53.4863,53.5206,8700.0
2006-10-27 14:10:00,78.08,78.12,78.04,78.07,7400.0,53.5206,53.548,53.4932,53.5137,7400.0
2006-10-27 14:15:00,78.05,78.13,78.04,78.1,10500.0,53.5,53.5549,53.4932,53.5343,10500.0
2006-10-27 14:20:00,78.07,78.1,77.9,77.92,20600.0,53.5137,53.5343,53.3972,53.4109,20600.0
2006-10-27 14:25:00,77.9,78.0,77.85,77.99,10100.0,53.3972,53.4658,53.3629,53.4589,10100.0
2006-10-27 14:30:00,77.99,78.04,77.86,77.99,83600.0,53.4589,53.4932,53.3698,53.4589,83600.0
2006-10-27 14:35:00,77.94,78.0,77.9,77.91,23400.0,53.4246,53.4658,53.3972,53.4041,23400.0
2006-10-27 14:40:00,77.9,77.93,77.77,77.88,17400.0,53.3972,53.4178,53.3081,53.3835,17400.0
2006-10-27 14:45:00,77.88,77.88,77.76,77.8,8900.0,53.3835,53.3835,53.3013,53.3287,8900.0
2006-10-27 14:50:00,77.8,77.8,77.51,77.55,16600.0,53.3287,53.3287,53.1299,53.1573,16600.0
2006-10-27 14:55:00,77.51,77.75,77.46,77.72,11800.0,53.1299,53.2944,53.0956,53.2738,11800.0
2006-10-27 15:00:00,77.72,77.98,77.68,77.92,21300.0,53.2738,53.4521,53.2464,53.4109,21300.0
2006-10-27 15:05:00,77.92,77.96,77.83,77.86,11200.0,53.4109,53.4383,53.3492,53.3698,11200.0
2006-10-27 15:10:00,77.86,78.02,77.85,77.9,17900.0,53.3698,53.4795,53.3629,53.3972,17900.0
2006-10-27 15:15:00,77.89,77.91,77.58,77.58,7500.0,53.3904,53.4041,53.1779,53.1779,7500.0
2006-10-27 15:20:00,77.59,77.84,77.59,77.83,13700.0,53.1847,53.3561,53.1847,53.3492,13700.0
2006-10-27 15:25:00,77.82,77.82,77.58,77.6,10600.0,53.3424,53.3424,53.1779,53.1916,10600.0
2006-10-27 15:30:00,77.61,77.75,77.61,77.72,11500.0,53.1984,53.2944,53.1984,53.2738,11500.0
2006-10-27 15:35:00,77.73,77.89,77.73,77.83,30000.0,53.2807,53.3904,53.2807,53.3492,30000.0
2006-10-27 15:40:00,77.86,77.86,77.58,77.58,17900.0,53.3698,53.3698,53.1779,53.1779,17900.0
2006-10-27 15:45:00,77.55,77.55,77.41,77.46,27700.0,53.1573,53.1573,53.0613,53.0956,27700.0
2006-10-27 15:50:00,77.5,77.61,77.44,77.45,22400.0,53.123,53.1984,53.0819,53.0888,22400.0
2006-10-27 15:55:00,77.43,77.44,77.3,77.4,43000.0,53.075,53.0819,52.9859,53.0545,43000.0
2006-10-30 09:30:00,77.23,77.3,76.82,76.93,59000.0,52.938,52.9859,52.6569,52.7323,59000.0
2006-10-30 09:35:00,76.94,77.85,76.94,77.82,43100.0,52.7392,53.3629,52.7392,53.3424,43100.0
2006-10-30 09:40:00,77.85,78.23,77.82,78.06,49500.0,53.3629,53.6234,53.3424,53.5069,49500.0
2006-10-30 09:45:00,78.05,78.35,78.05,78.18,64900.0,53.5,53.7057,53.5,53.5891,64900.0
2006-10-30 09:50:00,78.17,78.3,78.17,78.3,54900.0,53.5823,53.6714,53.5823,53.6714,54900.0
2006-10-30 09:55:00,78.3,78.49,78.01,78.19,32900.0,53.6714,53.8016,53.4726,53.596,32900.0
2006-10-30 10:00:00,78.22,78.24,77.77,77.92,26200.0,53.6166,53.6303,53.3081,53.4109,26200.0
2006-10-30 10:05:00,77.88,78.12,77.78,78.03,28500.0,53.3835,53.548,53.315,53.4863,28500.0
2006-10-30 10:10:00,78.03,78.11,77.82,78.03,98500.0,53.4863,53.5412,53.3424,53.4863,98500.0
2006-10-30 10:15:00,78.08,78.25,77.92,77.99,49900.0,53.5206,53.6371,53.4109,53.4589,49900.0
2006-10-30 10:20:00,78.0,78.06,77.96,78.05,19200.0,53.4658,53.5069,53.4383,53.5,19200.0
2006-10-30 10:25:00,78.03,78.05,77.95,78.01,17000.0,53.4863,53.5,53.4315,53.4726,17000.0
2006-10-30 10:30:00,78.01,78.02,77.96,78.0,14800.0,53.4726,53.4795,53.4383,53.4658,14800.0
2006-10-30 10:35:00,78.0,78.17,77.99,78.11,27300.0,53.4658,53.5823,53.4589,53.5412,27300.0
2006-10-30 10:40:00,78.15,78.23,78.09,78.15,22500.0,53.5686,53.6234,53.5275,53.5686,22500.0
2006-10-30 10:45:00,78.15,78.22,78.09,78.09,40300.0,53.5686,53.6166,53.5275,53.5275,40300.0
2006-10-30 10:50:00,78.12,78.16,78.09,78.12,9700.0,53.548,53.5754,53.5275,53.548,9700.0
2006-10-30 10:55:00,78.17,78.22,78.0,78.06,19200.0,53.5823,53.6166,53.4658,53.5069,19200.0
2006-10-30 11:00:00,78.06,78.17,78.05,78.14,20000.0,53.5069,53.5823,53.5,53.5617,20000.0
2006-10-30 11:05:00,78.14,78.16,78.01,78.16,16500.0,53.5617,53.5754,53.4726,53.5754,16500.0
2006-10-30 11:10:00,78.23,78.38,78.18,78.33,28900.0,53.6234,53.7262,53.5891,53.692,28900.0
2006-10-30 11:15:00,78.33,78.5,78.33,78.5,41100.0,53.692,53.8085,53.692,53.8085,41100.0
2006-10-30 11:20:00,78.51,78.77,78.43,78.77,33400.0,53.8153,53.9936,53.7605,53.9936,33400.0
2006-10-30 11:25:00,78.78,78.93,78.6,78.61,63400.0,54.0004,54.1032,53.877,53.8839,63400.0
2006-10-30 11:30:00,78.62,78.71,78.49,78.49,23200.0,53.8907,53.9524,53.8016,53.8016,23200.0
2006-10-30 11:35:00,78.46,78.49,78.38,78.45,7700.0,53.7811,53.8016,53.7262,53.7742,7700.0
2006-10-30 11:40:00,78.41,78.48,78.35,78.44,15200.0,53.7468,53.7948,53.7057,53.7674,15200.0
2006-10-30 11:45:00,78.42,78.44,78.34,78.38,5900.0,53.7537,53.7674,53.6988,53.7262,5900.0
2006-10-30 11:50:00,78.36,78.39,78.36,78.38,1800.0,53.7125,53.7331,53.7125,53.7262,1800.0
2006-10-30 11:55:00,78.39,78.4,78.32,78.39,4700.0,53.7331,53.7399,53.6851,53.7331,4700.0
2006-10-30 12:00:00,78.36,78.36,78.07,78.09,8200.0,53.7125,53.7125,53.5137,53.5275,8200.0
2006-10-30 12:05:00,78.1,78.14,78.07,78.09,6600.0,53.5343,53.5617,53.5137,53.5275,6600.0
2006-10-30 12:10:00,78.13,78.18,78.12,78.18,3000.0,53.5549,53.5891,53.548,53.5891,3000.0
2006-10-30 12:15:00,78.13,78.13,78.04,78.06,8900.0,53.5549,53.5549,53.4932,53.5069,8900.0
2006-10-30 12:20:00,78.05,78.07,78.0,78.04,14600.0,53.5,53.5137,53.4658,53.4932,14600.0
2006-10-30 12:25:00,78.03,78.09,78.03,78.09,2800.0,53.4863,53.5275,53.4863,53.5275,2800.0
2006-10-30 12:30:00,78.08,78.1,78.05,78.1,11300.0,53.5206,53.5343,53.5,53.5343,11300.0
2006-10-30 12:35:00,78.1,78.12,78.07,78.12,3300.0,53.5343,53.548,53.5137,53.548,3300.0
2006-10-30 12:40:00,78.12,78.25,78.12,78.17,11300.0,53.548,53.6371,53.548,53.5823,11300.0
2006-10-30 12:45:00,78.16,78.22,78.09,78.09,3500.0,53.5754,53.6166,53.5275,53.5275,3500.0
2006-10-30 12:50:00,78.12,78.21,78.06,78.21,9600.0,53.548,53.6097,53.5069,53.6097,9600.0
2006-10-30 12:55:00,78.22,78.26,78.2,78.22,2000.0,53.6166,53.644,53.6029,53.6166,2000.0
2006-10-30 13:00:00,78.24,78.3,78.24,78.27,7200.0,53.6303,53.6714,53.6303,53.6508,7200.0
2006-10-30 13:05:00,78.27,78.29,78.26,78.28,2800.0,53.6508,53.6645,53.644,53.6577,2800.0
2006-10-30 13:10:00,78.28,78.29,78.25,78.25,3900.0,53.6577,53.6645,53.6371,53.6371,3900.0
2006-10-30 13:15:00,78.28,78.29,78.26,78.29,4200.0,53.6577,53.6645,53.644,53.6645,4200.0
2006-10-30 13:20:00,78.28,78.3,78.22,78.3,19400.0,53.6577,53.6714,53.6166,53.6714,19400.0
2006-10-30 13:25:00,78.3,78.3,78.25,78.3,4200.0,53.6714,53.6714,53.6371,53.6714,4200.0
2006-10-30 13:30:00,78.32,78.45,78.32,78.39,9200.0,53.6851,53.7742,53.6851,53.7331,9200.0
2006-10-30 13:35:00,78.4,78.45,78.37,78.38,14500.0,53.7399,53.7742,53.7194,53.7262,14500.0
2006-10-30 13:40:00,78.38,78.47,78.38,78.44,15300.0,53.7262,53.7879,53.7262,53.7674,15300.0
2006-10-30 13:45:00,78.45,78.45,78.41,78.45,5500.0,53.7742,53.7742,53.7468,53.7742,5500.0
2006-10-30 13:50:00,78.45,78.47,78.43,78.47,8000.0,53.7742,53.7879,53.7605,53.7879,8000.0
2006-10-30 13:55:00,78.48,78.61,78.46,78.61,5800.0,53.7948,53.8839,53.7811,53.8839,5800.0
2006-10-30 14:00:00,78.61,78.62,78.57,78.6,6700.0,53.8839,53.8907,53.8565,53.877,6700.0
2006-10-30 14:05:00,78.6,78.7,78.57,78.7,30500.0,53.877,53.9456,53.8565,53.9456,30500.0
2006-10-30 14:10:00,78.71,78.72,78.61,78.66,10500.0,53.9524,53.9593,53.8839,53.9182,10500.0
2006-10-30 14:15:00,78.65,78.78,78.65,78.77,6900.0,53.9113,54.0004,53.9113,53.9936,6900.0
2006-10-30 14:20:00,78.77,78.78,78.7,78.78,10100.0,53.9936,54.0004,53.9456,54.0004,10100.0
2006-10-30 14:25:00,78.8,78.87,78.76,78.83,20200.0,54.0141,54.0621,53.9867,54.0347,20200.0
2006-10-30 14:30:00,78.83,78.97,78.82,78.85,38100.0,54.0347,54.1307,54.0278,54.0484,38100.0
2006-10-30 14:35:00,78.86,79.08,78.83,79.06,89500.0,54.0553,54.2061,54.0347,54.1923,89500.0
2006-10-30 14:40:00,79.06,79.26,79.04,79.14,33400.0,54.1923,54.3294,54.1786,54.2472,33400.0
2006-10-30 14:45:00,79.14,79.14,79.02,79.02,12100.0,54.2472,54.2472,54.1649,54.1649,12100.0
2006-10-30 14:50:00,79.02,79.03,78.97,79.01,5300.0,54.1649,54.1718,54.1307,54.1581,5300.0
2006-10-30 14:55:00,79.01,79.02,78.92,78.93,6800.0,54.1581,54.1649,54.0964,54.1032,6800.0
2006-10-30 15:00:00,78.93,78.94,78.82,78.85,13700.0,54.1032,54.1101,54.0278,54.0484,13700.0
2006-10-30 15:05:00,78.83,78.9,78.78,78.8,14800.0,54.0347,54.0827,54.0004,54.0141,14800.0
2006-10-30 15:10:00,78.83,78.9,78.82,78.86,10300.0,54.0347,54.0827,54.0278,54.0553,10300.0
2006-10-30 15:15:00,78.83,78.86,78.75,78.76,16200.0,54.0347,54.0553,53.9799,53.9867,16200.0
2006-10-30 15:20:00,78.75,78.79,78.68,78.68,10200.0,53.9799,54.0073,53.9319,53.9319,10200.0
2006-10-30 15:25:00,78.69,78.8,78.66,78.76,17200.0,53.9387,54.0141,53.9182,53.9867,17200.0
2006-10-30 15:30:00,78.77,78.78,78.61,78.69,20100.0,53.9936,54.0004,53.8839,53.9387,20100.0
2006-10-30 15:35:00,78.66,78.71,78.62,78.68,13300.0,53.9182,53.9524,53.8907,53.9319,13300.0
2006-10-30 15:40:00,78.68,78.77,78.68,78.77,22800.0,53.9319,53.9936,53.9319,53.9936,22800.0
2006-10-30 15:45:00,78.77,78.78,78.68,78.72,37200.0,53.9936,54.0004,53.9319,53.9593,37200.0
2006-10-30 15:50:00,78.72,78.85,78.7,78.85,37700.0,53.9593,54.0484,53.9456,54.0484,37700.0
2006-10-30 15:55:00,78.85,78.92,78.8,78.84,32500.0,54.0484,54.0964,54.0141,54.0415,32500.0
2006-10-31 09:30:00,78.81,78.86,78.6,78.6,30400.0,54.021,54.0553,53.877,53.877,30400.0
2006-10-31 09:35:00,78.6,78.79,78.43,78.6,37700.0,53.877,54.0073,53.7605,53.877,37700.0
2006-10-31 09:40:00,78.6,78.6,78.15,78.16,35800.0,53.877,53.877,53.5686,53.5754,35800.0
2006-10-31 09:45:00,78.16,78.38,78.04,78.38,27200.0,53.5754,53.7262,53.4932,53.7262,27200.0
2006-10-31 09:50:00,78.38,78.38,78.0,78.26,43600.0,53.7262,53.7262,53.4658,53.644,43600.0
2006-10-31 09:55:00,78.26,78.35,78.03,78.26,17500.0,53.644,53.7057,53.4863,53.644,17500.0
2006-10-31 10:00:00,78.26,78.31,78.05,78.24,21900.0,53.644,53.6783,53.5,53.6303,21900.0
2006-10-31 10:05:00,78.22,78.22,78.0,78.05,22500.0,53.6166,53.6166,53.4658,53.5,22500.0
2006-10-31 10:10:00,78.06,78.07,77.7,77.78,31900.0,53.5069,53.5137,53.2601,53.315,31900.0
2006-10-31 10:15:00,77.78,77.79,77.63,77.67,20600.0,53.315,53.3218,53.2121,53.2396,20600.0
2006-10-31 10:20:00,77.65,77.76,77.52,77.7,22400.0,53.2258,53.3013,53.1367,53.2601,22400.0
2006-10-31 10:25:00,77.67,77.67,77.44,77.56,17700.0,53.2396,53.2396,53.0819,53.1642,17700.0
2006-10-31 10:30:00,77.64,77.77,77.6,77.77,12500.0,53.219,53.3081,53.1916,53.3081,12500.0
2006-10-31 10:35:00,77.73,77.94,77.73,77.94,18300.0,53.2807,53.4246,53.2807,53.4246,18300.0
2006-10-31 10:40:00,77.93,78.1,77.91,78.1,13600.0,53.4178,53.5343,53.4041,53.5343,13600.0
2006-10-31 10:45:00,78.1,78.31,78.08,78.31,29600.0,53.5343,53.6783,53.5206,53.6783,29600.0
2006-10-31 10:50:00,78.31,78.48,78.21,78.21,43000.0,53.6783,53.7948,53.6097,53.6097,43000.0
2006-10-31 10:55:00,78.22,78.3,78.07,78.2,22100.0,53.6166,53.6714,53.5137,53.6029,22100.0
2006-10-31 11:00:00,78.15,78.21,78.02,78.07,11900.0,53.5686,53.6097,53.4795,53.5137,11900.0
2006-10-31 11:05:00,78.03,78.03,77.87,77.93,7000.0,53.4863,53.4863,53.3767,53.4178,7000.0
2006-10-31 11:10:00,77.94,77.97,77.75,77.8,6300.0,53.4246,53.4452,53.2944,53.3287,6300.0
2006-10-31 11:15:00,77.76,77.83,77.76,77.83,12800.0,53.3013,53.3492,53.3013,53.3492,12800.0
2006-10-31 11:20:00,77.82,77.94,77.81,77.94,24900.0,53.3424,53.4246,53.3355,53.4246,24900.0
2006-10-31 11:25:00,77.93,77.94,77.8,77.8,18600.0,53.4178,53.4246,53.3287,53.3287,18600.0
2006-10-31 11:30:00,77.83,77.94,77.8,77.92,8800.0,53.3492,53.4246,53.3287,53.4109,8800.0
2006-10-31 11:35:00,77.92,77.92,77.83,77.88,10400.0,53.4109,53.4109,53.3492,53.3835,10400.0
2006-10-31 11:40:00,77.89,77.92,77.78,77.78,14000.0,53.3904,53.4109,53.315,53.315,14000.0
2006-10-31 11:45:00,77.77,77.78,77.66,77.73,16700.0,53.3081,53.315,53.2327,53.2807,16700.0
2006-10-31 11:50:00,77.75,77.83,77.68,77.83,35100.0,53.2944,53.3492,53.2464,53.3492,35100.0
2006-10-31 11:55:00,77.84,77.86,77.72,77.72,13600.0,53.3561,53.3698,53.2738,53.2738,13600.0
2006-10-31 12:00:00,77.69,77.79,77.68,77.74,7200.0,53.2533,53.3218,53.2464,53.2875,7200.0
2006-10-31 12:05:00,77.73,77.77,77.73,77.77,8900.0,53.2807,53.3081,53.2807,53.3081,8900.0
2006-10-31 12:10:00,77.77,77.83,77.72,77.72,17400.0,53.3081,53.3492,53.2738,53.2738,17400.0
2006-10-31 12:15:00,77.73,77.74,77.58,77.73,13100.0,53.2807,53.2875,53.1779,53.2807,13100.0
2006-10-31 12:20:00,77.7,77.75,77.67,77.7,13400.0,53.2601,53.2944,53.2396,53.2601,13400.0
2006-10-31 12:25:00,77.68,77.74,77.62,77.67,6400.0,53.2464,53.2875,53.2053,53.2396,6400.0
2006-10-31 12:30:00,77.67,77.79,77.62,77.62,28500.0,53.2396,53.3218,53.2053,53.2053,28500.0
2006-10-31 12:35:00,77.6,77.6,77.27,77.39,18100.0,53.1916,53.1916,52.9654,53.0476,18100.0
2006-10-31 12:40:00,77.34,77.36,77.22,77.24,18000.0,53.0134,53.0271,52.9311,52.9448,18000.0
2006-10-31 12:45:00,77.21,77.22,77.08,77.18,23000.0,52.9242,52.9311,52.8351,52.9037,23000.0
2006-10-31 12:50:00,77.2,77.22,77.08,77.08,19200.0,52.9174,52.9311,52.8351,52.8351,19200.0
2006-10-31 12:55:00,77.07,77.07,76.88,76.99,22500.0,52.8283,52.8283,52.698,52.7734,22500.0
2006-10-31 13:00:00,77.0,77.0,76.85,76.9,15200.0,52.7803,52.7803,52.6775,52.7118,15200.0
2006-10-31 13:05:00,76.91,77.05,76.91,77.05,18200.0,52.7186,52.8146,52.7186,52.8146,18200.0
2006-10-31 13:10:00,77.05,77.05,76.96,76.98,10900.0,52.8146,52.8146,52.7529,52.7666,10900.0
2006-10-31 13:15:00,76.98,77.07,76.72,76.73,28300.0,52.7666,52.8283,52.5884,52.5952,28300.0
2006-10-31 13:20:00,76.75,76.87,76.75,76.83,12700.0,52.6089,52.6912,52.6089,52.6638,12700.0
2006-10-31 13:25:00,76.81,76.88,76.78,76.86,9300.0,52.6501,52.698,52.6295,52.6843,9300.0
2006-10-31 13:30:00,76.86,77.07,76.86,76.99,8300.0,52.6843,52.8283,52.6843,52.7734,8300.0
2006-10-31 13:35:00,76.97,77.21,76.97,77.2,21800.0,52.7597,52.9242,52.7597,52.9174,21800.0
2006-10-31 13:40:00,77.2,77.42,77.2,77.32,10100.0,52.9174,53.0682,52.9174,52.9996,10100.0
2006-10-31 13:45:00,77.27,77.44,77.23,77.28,21700.0,52.9654,53.0819,52.938,52.9722,21700.0
2006-10-31 13:50:00,77.25,77.39,77.24,77.27,14100.0,52.9517,53.0476,52.9448,52.9654,14100.0
2006-10-31 13:55:00,77.28,77.28,77.13,77.14,11900.0,52.9722,52.9722,52.8694,52.8763,11900.0
2006-10-31 14:00:00,77.14,77.22,77.05,77.16,13700.0,52.8763,52.9311,52.8146,52.89,13700.0
2006-10-31 14:05:00,77.23,77.34,77.2,77.3,13100.0,52.938,53.0134,52.9174,52.9859,13100.0
2006-10-31 14:10:00,77.31,77.39,77.29,77.38,8400.0,52.9928,53.0476,52.9791,53.0408,8400.0
2006-10-31 14:15:00,77.37,77.47,77.34,77.43,9700.0,53.0339,53.1025,53.0134,53.075,9700.0
2006-10-31 14:20:00,77.46,77.46,77.23,77.24,6400.0,53.0956,53.0956,52.938,52.9448,6400.0
2006-10-31 14:25:00,77.21,77.22,77.1,77.11,13000.0,52.9242,52.9311,52.8488,52.8557,13000.0
2006-10-31 14:30:00,77.14,77.34,77.13,77.32,14000.0,52.8763,53.0134,52.8694,52.9996,14000.0
2006-10-31 14:35:00,77.28,77.28,77.03,77.11,18900.0,52.9722,52.9722,52.8009,52.8557,18900.0
2006-10-31 14:40:00,77.11,77.12,77.0,77.07,17800.0,52.8557,52.8626,52.7803,52.8283,17800.0
2006-10-31 14:45:00,77.08,77.17,76.98,77.0,12200.0,52.8351,52.8968,52.7666,52.7803,12200.0
2006-10-31 14:50:00,77.04,77.04,76.92,76.92,34400.0,52.8077,52.8077,52.7255,52.7255,34400.0
2006-10-31 14:55:00,76.93,77.0,76.84,76.91,36000.0,52.7323,52.7803,52.6706,52.7186,36000.0
2006-10-31 15:00:00,76.91,76.98,76.88,76.92,11500.0,52.7186,52.7666,52.698,52.7255,11500.0
2006-10-31 15:05:00,76.93,77.05,76.93,76.99,12100.0,52.7323,52.8146,52.7323,52.7734,12100.0
2006-10-31 15:10:00,77.0,77.0,76.89,76.91,15600.0,52.7803,52.7803,52.7049,52.7186,15600.0
2006-10-31 15:15:00,76.91,76.96,76.75,76.82,27800.0,52.7186,52.7529,52.6089,52.6569,27800.0
2006-10-31 15:20:00,76.83,77.07,76.8,77.01,31400.0,52.6638,52.8283,52.6432,52.7872,31400.0
2006-10-31 15:25:00,77.03,77.1,76.86,76.87,34700.0,52.8009,52.8488,52.6843,52.6912,34700.0
2006-10-31 15:30:00,76.85,76.96,76.8,76.8,32200.0,52.6775,52.7529,52.6432,52.6432,32200.0
2006-10-31 15:35:00,76.8,76.91,76.76,76.91,37400.0,52.6432,52.7186,52.6158,52.7186,37400.0
2006-10-31 15:40:00,76.91,76.91,76.68,76.68,40700.0,52.7186,52.7186,52.561,52.561,40700.0
2006-10-31 15:45:00,76.68,76.81,76.68,76.68,59000.0,52.561,52.6501,52.561,52.561,59000.0
2006-10-31 15:50:00,76.68,76.7,76.6,76.66,66000.0,52.561,52.5747,52.5061,52.5472,66000.0
2006-10-31 15:55:00,76.63,76.71,76.6,76.65,56700.0,52.5267,52.5815,52.5061,52.5404,56700.0
2006-11-01 09:30:00,75.99,76.41,75.73,75.9,74600.0,52.088,52.3759,51.9098,52.0263,74600.0
2006-11-01 09:35:00,75.7,75.99,75.69,75.75,151000.0,51.8892,52.088,51.8824,51.9235,151000.0
2006-11-01 09:40:00,75.73,75.73,75.22,75.29,86400.0,51.9098,51.9098,51.5602,51.6082,86400.0
2006-11-01 09:45:00,75.24,76.4,75.24,75.46,82100.0,51.5739,52.369,51.5739,51.7247,82100.0
2006-11-01 09:50:00,75.46,75.48,75.17,75.44,48100.0,51.7247,51.7384,51.5259,51.711,48100.0
2006-11-01 09:55:00,75.42,75.62,75.39,75.62,91900.0,51.6973,51.8344,51.6767,51.8344,91900.0
2006-11-01 10:00:00,75.62,75.81,75.55,75.81,99500.0,51.8344,51.9646,51.7864,51.9646,99500.0
2006-11-01 10:05:00,75.81,75.93,75.8,75.92,72700.0,51.9646,52.0469,51.9578,52.04,72700.0
2006-11-01 10:10:00,75.92,75.95,75.43,75.45,41900.0,52.04,52.0606,51.7041,51.7178,41900.0
2006-11-01 10:15:00,75.44,75.45,75.25,75.3,47900.0,51.711,51.7178,51.5807,51.615,47900.0
2006-11-01 10:20:00,75.3,75.37,75.17,75.17,27700.0,51.615,51.663,51.5259,51.5259,27700.0
2006-11-01 10:25:00,75.17,75.18,75.01,75.07,68100.0,51.5259,51.5328,51.4162,51.4574,68100.0
2006-11-01 10:30:00,75.05,75.1,74.9,74.9,42100.0,51.4437,51.4779,51.3408,51.3408,42100.0
2006-11-01 10:35:00,74.88,75.09,74.82,75.0,32700.0,51.3271,51.4711,51.286,51.4094,32700.0
2006-11-01 10:40:00,75.02,75.05,74.91,74.94,40100.0,51.4231,51.4437,51.3477,51.3683,40100.0
2006-11-01 10:45:00,74.95,75.08,74.9,75.02,42200.0,51.3751,51.4642,51.3408,51.4231,42200.0
2006-11-01 10:50:00,75.01,75.4,74.97,75.33,42200.0,51.4162,51.6836,51.3888,51.6356,42200.0
2006-11-01 10:55:00,75.35,75.59,75.33,75.54,25700.0,51.6493,51.8138,51.6356,51.7795,25700.0
2006-11-01 11:00:00,75.54,75.6,75.42,75.58,31300.0,51.7795,51.8207,51.6973,51.807,31300.0
2006-11-01 11:05:00,75.58,75.68,75.45,75.5,43000.0,51.807,51.8755,51.7178,51.7521,43000.0
2006-11-01 11:10:00,75.55,75.6,75.43,75.43,27700.0,51.7864,51.8207,51.7041,51.7041,27700.0
2006-11-01 11:15:00,75.42,75.67,75.39,75.6,34600.0,51.6973,51.8686,51.6767,51.8207,34600.0
2006-11-01 11:20:00,75.59,75.83,75.53,75.78,25000.0,51.8138,51.9783,51.7727,51.944,25000.0
2006-11-01 11:25:00,75.78,75.78,75.56,75.72,33300.0,51.944,51.944,51.7932,51.9029,33300.0
2006-11-01 11:30:00,75.72,75.76,75.62,75.71,18700.0,51.9029,51.9303,51.8344,51.8961,18700.0
2006-11-01 11:35:00,75.7,75.7,75.18,75.35,44600.0,51.8892,51.8892,51.5328,51.6493,44600.0
2006-11-01 11:40:00,75.35,75.39,75.26,75.33,15700.0,51.6493,51.6767,51.5876,51.6356,15700.0
2006-11-01 11:45:00,75.32,75.38,75.27,75.32,12100.0,51.6287,51.6699,51.5945,51.6287,12100.0
2006-11-01 11:50:00,75.33,75.41,75.28,75.33,16800.0,51.6356,51.6904,51.6013,51.6356,16800.0
2006-11-01 11:55:00,75.33,75.4,75.26,75.26,22500.0,51.6356,51.6836,51.5876,51.5876,22500.0
2006-11-01 12:00:00,75.27,75.3,75.19,75.2,12400.0,51.5945,51.615,51.5396,51.5465,12400.0
2006-11-01 12:05:00,75.2,75.29,75.19,75.21,13800.0,51.5465,51.6082,51.5396,51.5533,13800.0
2006-11-01 12:10:00,75.21,75.24,75.19,75.23,9600.0,51.5533,51.5739,51.5396,51.567,9600.0
2006-11-01 12:15:00,75.23,75.26,75.22,75.26,9400.0,51.567,51.5876,51.5602,51.5876,9400.0
2006-11-01 12:20:00,75.25,75.29,75.22,75.22,4700.0,51.5807,51.6082,51.5602,51.5602,4700.0
2006-11-01 12:25:00,75.22,75.25,75.02,75.02,32800.0,51.5602,51.5807,51.4231,51.4231,32800.0
2006-11-01 12:30:00,75.04,75.04,74.89,74.9,23100.0,51.4368,51.4368,51.334,51.3408,23100.0
2006-11-01 12:35:00,74.9,74.91,74.76,74.76,30300.0,51.3408,51.3477,51.2449,51.2449,30300.0
2006-11-01 12:40:00,74.76,74.76,74.56,74.57,34800.0,51.2449,51.2449,51.1078,51.1146,34800.0
2006-11-01 12:45:00,74.57,74.67,74.51,74.51,31200.0,51.1146,51.1832,51.0735,51.0735,31200.0
2006-11-01 12:50:00,74.52,74.57,74.39,74.46,24900.0,51.0804,51.1146,50.9913,51.0392,24900.0
2006-11-01 12:55:00,74.46,74.58,74.45,74.54,16100.0,51.0392,51.1215,51.0324,51.0941,16100.0
2006-11-01 13:00:00,74.54,74.6,74.49,74.49,11500.0,51.0941,51.1352,51.0598,51.0598,11500.0
2006-11-01 13:05:00,74.5,74.52,74.41,74.44,14600.0,51.0667,51.0804,51.005,51.0255,14600.0
2006-11-01 13:10:00,74.46,74.49,74.29,74.29,17600.0,51.0392,51.0598,50.9227,50.9227,17600.0
2006-11-01 13:15:00,74.29,74.29,74.13,74.22,42600.0,50.9227,50.9227,50.813,50.8747,42600.0
2006-11-01 13:20:00,74.23,74.23,74.11,74.11,21400.0,50.8816,50.8816,50.7993,50.7993,21400.0
2006-11-01 13:25:00,74.14,74.19,74.04,74.16,39300.0,50.8199,50.8542,50.7513,50.8336,39300.0
2006-11-01 13:30:00,74.19,74.22,74.05,74.2,30500.0,50.8542,50.8747,50.7582,50.861,30500.0
2006-11-01 13:35:00,74.2,74.25,74.16,74.21,27000.0,50.861,50.8953,50.8336,50.8679,27000.0
2006-11-01 13:40:00,74.19,74.2,74.12,74.16,42900.0,50.8542,50.861,50.8062,50.8336,42900.0
2006-11-01 13:45:00,74.17,74.5,74.17,74.43,48000.0,50.8405,51.0667,50.8405,51.0187,48000.0
2006-11-01 13:50:00,74.44,74.82,74.44,74.72,46500.0,51.0255,51.286,51.0255,51.2175,46500.0
2006-11-01 13:55:00,74.73,74.8,74.58,74.58,40800.0,51.2243,51.2723,51.1215,51.1215,40800.0
2006-11-01 14:00:00,74.59,74.67,74.38,74.45,29700.0,51.1283,51.1832,50.9844,51.0324,29700.0
2006-11-01 14:05:00,74.43,74.46,74.34,74.46,14800.0,51.0187,51.0392,50.957,51.0392,14800.0
2006-11-01 14:10:00,74.44,74.47,74.25,74.25,13300.0,51.0255,51.0461,50.8953,50.8953,13300.0
2006-11-01 14:15:00,74.24,74.26,74.05,74.11,41800.0,50.8884,50.9021,50.7582,50.7993,41800.0
2006-11-01 14:20:00,74.1,74.26,74.1,74.2,17200.0,50.7925,50.9021,50.7925,50.861,17200.0
2006-11-01 14:25:00,74.18,74.24,74.08,74.23,15900.0,50.8473,50.8884,50.7788,50.8816,15900.0
2006-11-01 14:30:00,74.23,74.38,74.23,74.32,24400.0,50.8816,50.9844,50.8816,50.9433,24400.0
2006-11-01 14:35:00,74.33,74.35,74.17,74.18,33800.0,50.9501,50.9638,50.8405,50.8473,33800.0
2006-11-01 14:40:00,74.19,74.19,73.68,73.71,72500.0,50.8542,50.8542,50.5046,50.5251,72500.0
2006-11-01 14:45:00,73.72,73.93,73.71,73.93,53500.0,50.532,50.6759,50.5251,50.6759,53500.0
2006-11-01 14:50:00,73.89,73.93,73.71,73.87,92600.0,50.6485,50.6759,50.5251,50.6348,92600.0
2006-11-01 14:55:00,73.89,73.91,73.73,73.77,49700.0,50.6485,50.6622,50.5389,50.5663,49700.0
2006-11-01 15:00:00,73.77,73.9,73.73,73.74,50000.0,50.5663,50.6554,50.5389,50.5457,50000.0
2006-11-01 15:05:00,73.74,73.74,73.39,73.47,55900.0,50.5457,50.5457,50.3058,50.3606,55900.0
2006-11-01 15:10:00,73.5,73.78,73.49,73.61,36500.0,50.3812,50.5731,50.3743,50.4566,36500.0
2006-11-01 15:15:00,73.66,73.84,73.61,73.61,34700.0,50.4909,50.6143,50.4566,50.4566,34700.0
2006-11-01 15:20:00,73.61,73.75,73.6,73.62,38700.0,50.4566,50.5526,50.4497,50.4635,38700.0
2006-11-01 15:25:00,73.62,73.63,73.43,73.44,83200.0,50.4635,50.4703,50.3332,50.3401,83200.0
2006-11-01 15:30:00,73.42,73.51,73.38,73.45,55100.0,50.3264,50.3881,50.2989,50.3469,55100.0
2006-11-01 15:35:00,73.45,73.82,73.45,73.68,112000.0,50.3469,50.6005,50.3469,50.5046,112000.0
2006-11-01 15:40:00,73.67,73.77,73.67,73.75,73000.0,50.4977,50.5663,50.4977,50.5526,73000.0
2006-11-01 15:45:00,73.75,73.82,73.6,73.61,101200.0,50.5526,50.6005,50.4497,50.4566,101200.0
2006-11-01 15:50:00,73.61,73.63,73.46,73.61,95300.0,50.4566,50.4703,50.3538,50.4566,95300.0
2006-11-01 15:55:00,73.61,73.77,73.56,73.67,115700.0,50.4566,50.5663,50.4223,50.4977,115700.0
2006-11-02 09:30:00,71.5,71.62,70.82,71.05,96600.0,49.0103,49.0925,48.5442,48.7018,96600.0
2006-11-02 09:35:00,71.09,71.5,71.0,71.25,102700.0,48.7292,49.0103,48.6676,48.8389,102700.0
2006-11-02 09:40:00,71.16,71.75,71.01,71.66,588300.0,48.7772,49.1816,48.6744,49.12,588300.0
2006-11-02 09:45:00,71.66,72.09,71.56,71.69,284700.0,49.12,49.4147,49.0514,49.1405,284700.0
2006-11-02 09:50:00,71.7,71.85,71.01,71.09,178500.0,49.1474,49.2502,48.6744,48.7292,178500.0
2006-11-02 09:55:00,71.12,71.85,71.05,71.85,219800.0,48.7498,49.2502,48.7018,49.2502,219800.0
2006-11-02 10:00:00,71.85,71.92,71.43,71.52,112200.0,49.2502,49.2982,48.9623,49.024,112200.0
2006-11-02 10:05:00,71.55,71.64,71.4,71.51,74500.0,49.0446,49.1062,48.9417,49.0171,74500.0
2006-11-02 10:10:00,71.5,71.52,71.3,71.51,130700.0,49.0103,49.024,48.8732,49.0171,130700.0
2006-11-02 10:15:00,71.5,71.73,71.5,71.59,122100.0,49.0103,49.1679,49.0103,49.072,122100.0
2006-11-02 10:20:00,71.59,71.68,71.59,71.63,116200.0,49.072,49.1337,49.072,49.0994,116200.0
2006-11-02 10:25:00,71.65,72.45,71.64,72.39,176500.0,49.1131,49.6615,49.1062,49.6203,176500.0
2006-11-02 10:30:00,72.39,72.45,72.08,72.25,138100.0,49.6203,49.6615,49.4078,49.5244,138100.0
2006-11-02 10:35:00,72.26,72.35,72.15,72.16,143200.0,49.5312,49.5929,49.4558,49.4627,143200.0
2006-11-02 10:40:00,72.14,72.21,71.78,71.83,82500.0,49.449,49.497,49.2022,49.2365,82500.0
2006-11-02 10:45:00,71.83,71.95,71.78,71.9,78500.0,49.2365,49.3187,49.2022,49.2845,78500.0
2006-11-02 10:50:00,71.9,72.05,71.87,71.87,90400.0,49.2845,49.3873,49.2639,49.2639,90400.0
2006-11-02 10:55:00,71.88,72.06,71.86,71.99,108500.0,49.2708,49.3941,49.257,49.3462,108500.0
2006-11-02 11:00:00,71.99,72.25,71.95,72.25,72400.0,49.3462,49.5244,49.3187,49.5244,72400.0
2006-11-02 11:05:00,72.25,72.55,72.23,72.53,142800.0,49.5244,49.73,49.5107,49.7163,142800.0
2006-11-02 11:10:00,72.54,72.89,72.25,72.7,132600.0,49.7232,49.9631,49.5244,49.8328,132600.0
2006-11-02 11:15:00,72.7,72.8,72.56,72.71,70600.0,49.8328,49.9014,49.7369,49.8397,70600.0
2006-11-02 11:20:00,72.7,72.95,72.64,72.91,75500.0,49.8328,50.0042,49.7917,49.9768,75500.0
2006-11-02 11:25:00,72.9,72.91,72.72,72.82,55000.0,49.9699,49.9768,49.8465,49.9151,55000.0
2006-11-02 11:30:00,72.82,72.89,72.8,72.83,59200.0,49.9151,49.9631,49.9014,49.9219,59200.0
2006-11-02 11:35:00,72.85,73.27,72.85,73.22,94200.0,49.9356,50.2235,49.9356,50.1893,94200.0
2006-11-02 11:40:00,73.22,73.57,73.01,73.46,226100.0,50.1893,50.4292,50.0453,50.3538,226100.0
2006-11-02 11:45:00,73.47,73.48,73.33,73.39,80300.0,50.3606,50.3675,50.2647,50.3058,80300.0
2006-11-02 11:50:00,73.37,73.5,73.36,73.39,61000.0,50.2921,50.3812,50.2852,50.3058,61000.0
2006-11-02 11:55:00,73.37,73.45,73.17,73.24,58000.0,50.2921,50.3469,50.155,50.203,58000.0
2006-11-02 12:00:00,73.24,73.4,73.2,73.29,68100.0,50.203,50.3127,50.1756,50.2373,68100.0
2006-11-02 12:05:00,73.2,73.22,72.88,73.04,121000.0,50.1756,50.1893,49.9562,50.0659,121000.0
2006-11-02 12:10:00,73.03,73.15,72.95,73.09,111500.0,50.059,50.1413,50.0042,50.1002,111500.0
2006-11-02 12:15:00,73.03,73.15,73.02,73.09,29900.0,50.059,50.1413,50.0522,50.1002,29900.0
2006-11-02 12:20:00,73.1,73.11,73.0,73.02,17500.0,50.107,50.1139,50.0385,50.0522,17500.0
2006-11-02 12:25:00,73.04,73.08,73.01,73.07,24500.0,50.0659,50.0933,50.0453,50.0865,24500.0
2006-11-02 12:30:00,73.07,73.09,72.99,73.01,26600.0,50.0865,50.1002,50.0316,50.0453,26600.0
2006-11-02 12:35:00,73.02,73.1,73.01,73.04,18400.0,50.0522,50.107,50.0453,50.0659,18400.0
2006-11-02 12:40:00,73.05,73.05,72.96,72.98,41200.0,50.0727,50.0727,50.011,50.0248,41200.0
2006-11-02 12:45:00,72.99,73.02,72.88,72.95,40500.0,50.0316,50.0522,49.9562,50.0042,40500.0
2006-11-02 12:50:00,72.94,72.97,72.89,72.9,48000.0,49.9973,50.0179,49.9631,49.9699,48000.0
2006-11-02 12:55:00,72.91,72.98,72.9,72.94,18100.0,49.9768,50.0248,49.9699,49.9973,18100.0
2006-11-02 13:00:00,72.94,72.95,72.8,72.86,37200.0,49.9973,50.0042,49.9014,49.9425,37200.0
2006-11-02 13:05:00,72.89,72.93,72.79,72.87,38800.0,49.9631,49.9905,49.8945,49.9494,38800.0
2006-11-02 13:10:00,72.86,73.02,72.86,73.01,27600.0,49.9425,50.0522,49.9425,50.0453,27600.0
2006-11-02 13:15:00,73.01,73.31,72.92,73.0,19200.0,50.0453,50.251,49.9836,50.0385,19200.0
2006-11-02 13:20:00,73.01,73.18,73.01,73.15,27900.0,50.0453,50.1619,50.0453,50.1413,27900.0
2006-11-02 13:25:00,73.15,73.16,73.07,73.08,34900.0,50.1413,50.1481,50.0865,50.0933,34900.0
2006-11-02 13:30:00,73.15,73.15,73.08,73.14,40300.0,50.1413,50.1413,50.0933,50.1344,40300.0
2006-11-02 13:35:00,73.14,73.3,73.11,73.23,50700.0,50.1344,50.2441,50.1139,50.1961,50700.0
2006-11-02 13:40:00,73.22,73.45,73.16,73.43,45800.0,50.1893,50.3469,50.1481,50.3332,45800.0
2006-11-02 13:45:00,73.43,73.44,73.25,73.43,25100.0,50.3332,50.3401,50.2098,50.3332,25100.0
2006-11-02 13:50:00,73.41,73.41,73.2,73.31,22000.0,50.3195,50.3195,50.1756,50.251,22000.0
2006-11-02 13:55:00,73.31,73.38,73.29,73.37,28200.0,50.251,50.2989,50.2373,50.2921,28200.0
2006-11-02 14:00:00,73.37,73.38,73.18,73.23,28100.0,50.2921,50.2989,50.1619,50.1961,28100.0
2006-11-02 14:05:00,73.23,73.36,73.23,73.36,10200.0,50.1961,50.2852,50.1961,50.2852,10200.0
2006-11-02 14:10:00,73.36,73.44,73.29,73.34,20500.0,50.2852,50.3401,50.2373,50.2715,20500.0
2006-11-02 14:15:00,73.34,73.41,73.17,73.17,20200.0,50.2715,50.3195,50.155,50.155,20200.0
2006-11-02 14:20:00,73.17,73.24,73.17,73.19,17700.0,50.155,50.203,50.155,50.1687,17700.0
2006-11-02 14:25:00,73.2,73.33,73.2,73.23,21700.0,50.1756,50.2647,50.1756,50.1961,21700.0
2006-11-02 14:30:00,73.23,73.38,73.23,73.32,16200.0,50.1961,50.2989,50.1961,50.2578,16200.0
2006-11-02 14:35:00,73.3,73.32,73.26,73.27,21400.0,50.2441,50.2578,50.2167,50.2235,21400.0
2006-11-02 14:40:00,73.28,73.32,73.25,73.27,26400.0,50.2304,50.2578,50.2098,50.2235,26400.0
2006-11-02 14:45:00,73.27,73.67,73.27,73.4,37300.0,50.2235,50.4977,50.2235,50.3127,37300.0
2006-11-02 14:50:00,73.4,73.48,73.26,73.3,177300.0,50.3127,50.3675,50.2167,50.2441,177300.0
2006-11-02 14:55:00,73.3,73.34,73.19,73.28,168400.0,50.2441,50.2715,50.1687,50.2304,168400.0
2006-11-02 15:00:00,73.3,73.47,73.28,73.47,196300.0,50.2441,50.3606,50.2304,50.3606,196300.0
2006-11-02 15:05:00,73.47,73.5,73.3,73.34,20500.0,50.3606,50.3812,50.2441,50.2715,20500.0
2006-11-02 15:10:00,73.36,73.41,73.32,73.35,44800.0,50.2852,50.3195,50.2578,50.2784,44800.0
2006-11-02 15:15:00,73.35,73.4,73.2,73.31,27700.0,50.2784,50.3127,50.1756,50.251,27700.0
2006-11-02 15:20:00,73.3,73.32,73.25,73.25,26300.0,50.2441,50.2578,50.2098,50.2098,26300.0
2006-11-02 15:25:00,73.25,73.26,73.0,73.11,37400.0,50.2098,50.2167,50.0385,50.1139,37400.0
2006-11-02 15:30:00,73.13,73.15,73.02,73.11,34900.0,50.1276,50.1413,50.0522,50.1139,34900.0
2006-11-02 15:35:00,73.11,73.23,73.11,73.13,34100.0,50.1139,50.1961,50.1139,50.1276,34100.0
2006-11-02 15:40:00,73.13,73.18,73.12,73.15,47500.0,50.1276,50.1619,50.1207,50.1413,47500.0
2006-11-02 15:45:00,73.15,73.26,73.15,73.22,39300.0,50.1413,50.2167,50.1413,50.1893,39300.0
2006-11-02 15:50:00,73.21,73.34,73.2,73.33,48000.0,50.1824,50.2715,50.1756,50.2647,48000.0
2006-11-02 15:55:00,73.33,73.48,73.33,73.39,74800.0,50.2647,50.3675,50.2647,50.3058,74800.0
2006-11-03 09:30:00,73.83,74.26,73.79,74.25,66300.0,50.6074,50.9021,50.58,50.8953,66300.0
2006-11-03 09:35:00,74.21,74.43,73.41,73.5,77500.0,50.8679,51.0187,50.3195,50.3812,77500.0
2006-11-03 09:40:00,73.5,73.64,73.47,73.47,33600.0,50.3812,50.4772,50.3606,50.3606,33600.0
2006-11-03 09:45:00,73.47,73.5,73.14,73.32,51400.0,50.3606,50.3812,50.1344,50.2578,51400.0
2006-11-03 09:50:00,73.31,73.31,72.97,72.97,39800.0,50.251,50.251,50.0179,50.0179,39800.0
2006-11-03 09:55:00,72.93,72.95,72.43,72.45,101000.0,49.9905,50.0042,49.6478,49.6615,101000.0
2006-11-03 10:00:00,72.45,72.54,72.37,72.45,80100.0,49.6615,49.7232,49.6066,49.6615,80100.0
2006-11-03 10:05:00,72.46,72.55,72.43,72.48,60400.0,49.6683,49.73,49.6478,49.682,60400.0
2006-11-03 10:10:00,72.48,72.62,72.41,72.56,51300.0,49.682,49.778,49.634,49.7369,51300.0
2006-11-03 10:15:00,72.56,72.61,72.34,72.47,40900.0,49.7369,49.7711,49.5861,49.6752,40900.0
2006-11-03 10:20:00,72.44,72.6,72.38,72.6,44800.0,49.6546,49.7643,49.6135,49.7643,44800.0
2006-11-03 10:25:00,72.6,72.6,72.26,72.42,24100.0,49.7643,49.7643,49.5312,49.6409,24100.0
2006-11-03 10:30:00,72.42,72.56,72.35,72.35,30300.0,49.6409,49.7369,49.5929,49.5929,30300.0
2006-11-03 10:35:00,72.35,72.39,72.15,72.22,41600.0,49.5929,49.6203,49.4558,49.5038,41600.0
2006-11-03 10:40:00,72.25,72.42,72.18,72.41,36300.0,49.5244,49.6409,49.4764,49.634,36300.0
2006-11-03 10:45:00,72.41,72.41,72.13,72.19,29100.0,49.634,49.634,49.4421,49.4832,29100.0
2006-11-03 10:50:00,72.21,72.29,72.19,72.2,22000.0,49.497,49.5518,49.4832,49.4901,22000.0
2006-11-03 10:55:00,72.2,72.23,72.1,72.19,18100.0,49.4901,49.5107,49.4216,49.4832,18100.0
2006-11-03 11:00:00,72.19,72.29,72.13,72.18,26700.0,49.4832,49.5518,49.4421,49.4764,26700.0
2006-11-03 11:05:00,72.18,72.18,71.91,71.97,19900.0,49.4764,49.4764,49.2913,49.3324,19900.0
2006-11-03 11:10:00,71.97,72.12,71.91,71.94,12900.0,49.3324,49.4353,49.2913,49.3119,12900.0
2006-11-03 11:15:00,71.96,72.01,71.91,72.0,11900.0,49.3256,49.3599,49.2913,49.353,11900.0
2006-11-03 11:20:00,71.98,72.01,71.83,71.83,11100.0,49.3393,49.3599,49.2365,49.2365,11100.0
2006-11-03 11:25:00,71.83,71.88,71.8,71.81,21600.0,49.2365,49.2708,49.2159,49.2228,21600.0
2006-11-03 11:30:00,71.81,71.9,71.75,71.84,23000.0,49.2228,49.2845,49.1816,49.2433,23000.0
2006-11-03 11:35:00,71.84,71.89,71.78,71.8,25000.0,49.2433,49.2776,49.2022,49.2159,25000.0
2006-11-03 11:40:00,71.79,71.82,71.66,71.7,31900.0,49.2091,49.2296,49.12,49.1474,31900.0
2006-11-03 11:45:00,71.7,71.75,71.6,71.6,63500.0,49.1474,49.1816,49.0788,49.0788,63500.0
2006-11-03 11:50:00,71.58,71.7,71.57,71.57,54500.0,49.0651,49.1474,49.0583,49.0583,54500.0
2006-11-03 11:55:00,71.57,71.67,71.56,71.62,20200.0,49.0583,49.1268,49.0514,49.0925,20200.0
2006-11-03 12:00:00,71.64,71.7,71.64,71.68,65100.0,49.1062,49.1474,49.1062,49.1337,65100.0
2006-11-03 12:05:00,71.68,71.7,71.65,71.65,99400.0,49.1337,49.1474,49.1131,49.1131,99400.0
2006-11-03 12:10:00,71.66,71.77,71.66,71.76,48800.0,49.12,49.1954,49.12,49.1885,48800.0
2006-11-03 12:15:00,71.72,71.78,71.7,71.77,44100.0,49.1611,49.2022,49.1474,49.1954,44100.0
2006-11-03 12:20:00,71.79,71.82,71.74,71.75,19100.0,49.2091,49.2296,49.1748,49.1816,19100.0
2006-11-03 12:25:00,71.77,71.78,71.66,71.68,17900.0,49.1954,49.2022,49.12,49.1337,17900.0
2006-11-03 12:30:00,71.68,71.73,71.65,71.69,23400.0,49.1337,49.1679,49.1131,49.1405,23400.0
2006-11-03 12:35:00,71.67,71.7,71.66,71.69,14400.0,49.1268,49.1474,49.12,49.1405,14400.0
2006-11-03 12:40:00,71.68,71.69,71.65,71.66,11300.0,49.1337,49.1405,49.1131,49.12,11300.0
2006-11-03 12:45:00,71.67,71.68,71.49,71.55,11800.0,49.1268,49.1337,49.0034,49.0446,11800.0
2006-11-03 12:50:00,71.53,71.54,71.42,71.42,20500.0,49.0308,49.0377,48.9554,48.9554,20500.0
2006-11-03 12:55:00,71.42,71.43,71.3,71.35,45100.0,48.9554,48.9623,48.8732,48.9075,45100.0
2006-11-03 13:00:00,71.33,71.36,71.3,71.31,19800.0,48.8938,48.9143,48.8732,48.88,19800.0
2006-11-03 13:05:00,71.31,71.42,71.28,71.37,24200.0,48.88,48.9554,48.8595,48.9212,24200.0
2006-11-03 13:10:00,71.38,71.45,71.36,71.42,16400.0,48.928,48.976,48.9143,48.9554,16400.0
2006-11-03 13:15:00,71.43,71.5,71.35,71.41,29200.0,48.9623,49.0103,48.9075,48.9486,29200.0
2006-11-03 13:20:00,71.41,71.6,71.39,71.6,18400.0,48.9486,49.0788,48.9349,49.0788,18400.0
2006-11-03 13:25:00,71.6,71.87,71.6,71.78,36600.0,49.0788,49.2639,49.0788,49.2022,36600.0
2006-11-03 13:30:00,71.78,72.13,71.74,72.11,18400.0,49.2022,49.4421,49.1748,49.4284,18400.0
2006-11-03 13:35:00,72.12,72.17,71.92,72.07,21500.0,49.4353,49.4695,49.2982,49.401,21500.0
2006-11-03 13:40:00,72.07,72.15,72.0,72.0,12200.0,49.401,49.4558,49.353,49.353,12200.0
2006-11-03 13:45:00,72.0,72.1,71.96,72.08,8500.0,49.353,49.4216,49.3256,49.4078,8500.0
2006-11-03 13:50:00,72.08,72.3,72.06,72.25,15100.0,49.4078,49.5586,49.3941,49.5244,15100.0
2006-11-03 13:55:00,72.25,72.31,72.21,72.3,17400.0,49.5244,49.5655,49.497,49.5586,17400.0
2006-11-03 14:00:00,72.29,72.34,72.19,72.19,13600.0,49.5518,49.5861,49.4832,49.4832,13600.0
2006-11-03 14:05:00,72.21,72.36,72.1,72.29,27700.0,49.497,49.5998,49.4216,49.5518,27700.0
2006-11-03 14:10:00,72.3,72.48,72.28,72.48,24200.0,49.5586,49.682,49.5449,49.682,24200.0
2006-11-03 14:15:00,72.48,72.69,72.45,72.66,50400.0,49.682,49.826,49.6615,49.8054,50400.0
2006-11-03 14:20:00,72.66,72.85,72.66,72.84,25600.0,49.8054,49.9356,49.8054,49.9288,25600.0
2006-11-03 14:25:00,72.87,72.92,72.73,72.75,15700.0,49.9494,49.9836,49.8534,49.8671,15700.0
2006-11-03 14:30:00,72.76,72.83,72.75,72.78,17700.0,49.874,49.9219,49.8671,49.8877,17700.0
2006-11-03 14:35:00,72.77,72.81,72.75,72.78,10500.0,49.8808,49.9082,49.8671,49.8877,10500.0
2006-11-03 14:40:00,72.78,72.88,72.75,72.76,11600.0,49.8877,49.9562,49.8671,49.874,11600.0
2006-11-03 14:45:00,72.76,72.76,72.58,72.68,21000.0,49.874,49.874,49.7506,49.8191,21000.0
2006-11-03 14:50:00,72.69,72.85,72.67,72.85,18000.0,49.826,49.9356,49.8123,49.9356,18000.0
2006-11-03 14:55:00,72.85,72.88,72.78,72.81,25900.0,49.9356,49.9562,49.8877,49.9082,25900.0
2006-11-03 15:00:00,72.8,72.82,72.61,72.65,13500.0,49.9014,49.9151,49.7711,49.7986,13500.0
2006-11-03 15:05:00,72.65,72.72,72.6,72.71,16700.0,49.7986,49.8465,49.7643,49.8397,16700.0
2006-11-03 15:10:00,72.69,72.7,72.39,72.42,16200.0,49.826,49.8328,49.6203,49.6409,16200.0
2006-11-03 15:15:00,72.41,72.52,72.4,72.45,14800.0,49.634,49.7094,49.6272,49.6615,14800.0
2006-11-03 15:20:00,72.46,72.59,72.39,72.52,30400.0,49.6683,49.7574,49.6203,49.7094,30400.0
2006-11-03 15:25:00,72.54,72.54,72.46,72.52,11900.0,49.7232,49.7232,49.6683,49.7094,11900.0
2006-11-03 15:30:00,72.51,72.62,72.37,72.58,29200.0,49.7026,49.778,49.6066,49.7506,29200.0
2006-11-03 15:35:00,72.58,72.6,72.5,72.52,12100.0,49.7506,49.7643,49.6957,49.7094,12100.0
2006-11-03 15:40:00,72.49,72.53,72.42,72.47,17300.0,49.6889,49.7163,49.6409,49.6752,17300.0
2006-11-03 15:45:00,72.49,72.49,72.28,72.32,29700.0,49.6889,49.6889,49.5449,49.5724,29700.0
2006-11-03 15:50:00,72.33,72.66,72.32,72.6,37700.0,49.5792,49.8054,49.5724,49.7643,37700.0
2006-11-03 15:55:00,72.61,72.64,72.52,72.58,43200.0,49.7711,49.7917,49.7094,49.7506,43200.0
2006-11-06 09:30:00,72.6,72.98,72.59,72.9,28400.0,49.7643,50.0248,49.7574,49.9699,28400.0
2006-11-06 09:35:00,72.85,73.33,72.85,73.18,41800.0,49.9356,50.2647,49.9356,50.1619,41800.0
2006-11-06 09:40:00,73.2,73.31,73.07,73.11,39600.0,50.1756,50.251,50.0865,50.1139,39600.0
2006-11-06 09:45:00,73.09,73.13,72.65,72.8,42500.0,50.1002,50.1276,49.7986,49.9014,42500.0
2006-11-06 09:50:00,72.83,73.06,72.79,73.06,24400.0,49.9219,50.0796,49.8945,50.0796,24400.0
2006-11-06 09:55:00,73.05,73.29,73.05,73.29,40200.0,50.0727,50.2373,50.0727,50.2373,40200.0
2006-11-06 10:00:00,73.29,73.45,73.19,73.2,35400.0,50.2373,50.3469,50.1687,50.1756,35400.0
2006-11-06 10:05:00,73.2,73.33,73.02,73.02,35900.0,50.1756,50.2647,50.0522,50.0522,35900.0
2006-11-06 10:10:00,73.02,73.25,72.97,73.23,26100.0,50.0522,50.2098,50.0179,50.1961,26100.0
2006-11-06 10:15:00,73.24,73.29,73.15,73.28,26000.0,50.203,50.2373,50.1413,50.2304,26000.0
2006-11-06 10:20:00,73.25,73.25,73.03,73.03,12500.0,50.2098,50.2098,50.059,50.059,12500.0
2006-11-06 10:25:00,73.05,73.05,72.87,72.91,19800.0,50.0727,50.0727,49.9494,49.9768,19800.0
2006-11-06 10:30:00,72.9,72.94,72.69,72.72,12300.0,49.9699,49.9973,49.826,49.8465,12300.0
2006-11-06 10:35:00,72.74,72.9,72.72,72.73,17200.0,49.8602,49.9699,49.8465,49.8534,17200.0
2006-11-06 10:40:00,72.73,72.85,72.6,72.79,27300.0,49.8534,49.9356,49.7643,49.8945,27300.0
2006-11-06 10:45:00,72.79,73.0,72.75,73.0,25200.0,49.8945,50.0385,49.8671,50.0385,25200.0
2006-11-06 10:50:00,73.0,73.07,72.68,72.82,25700.0,50.0385,50.0865,49.8191,49.9151,25700.0
2006-11-06 10:55:00,72.83,72.87,72.7,72.84,12300.0,49.9219,49.9494,49.8328,49.9288,12300.0
2006-11-06 11:00:00,72.8,72.85,72.76,72.85,8400.0,49.9014,49.9356,49.874,49.9356,8400.0
2006-11-06 11:05:00,72.85,72.95,72.79,72.95,11400.0,49.9356,50.0042,49.8945,50.0042,11400.0
2006-11-06 11:10:00,72.89,72.98,72.75,72.89,34000.0,49.9631,50.0248,49.8671,49.9631,34000.0
2006-11-06 11:15:00,72.87,72.88,72.72,72.85,20100.0,49.9494,49.9562,49.8465,49.9356,20100.0
2006-11-06 11:20:00,72.84,72.88,72.78,72.88,10100.0,49.9288,49.9562,49.8877,49.9562,10100.0
2006-11-06 11:25:00,72.87,73.0,72.85,72.99,16300.0,49.9494,50.0385,49.9356,50.0316,16300.0
2006-11-06 11:30:00,72.96,72.97,72.85,72.89,10100.0,50.011,50.0179,49.9356,49.9631,10100.0
2006-11-06 11:35:00,72.88,72.92,72.83,72.86,12500.0,49.9562,49.9836,49.9219,49.9425,12500.0
2006-11-06 11:40:00,72.86,72.94,72.86,72.91,6800.0,49.9425,49.9973,49.9425,49.9768,6800.0
2006-11-06 11:45:00,72.91,73.01,72.91,72.98,9200.0,49.9768,50.0453,49.9768,50.0248,9200.0
2006-11-06 11:50:00,72.99,73.08,72.99,73.0,10100.0,50.0316,50.0933,50.0316,50.0385,10100.0
2006-11-06 11:55:00,72.99,73.06,72.95,73.03,5200.0,50.0316,50.0796,50.0042,50.059,5200.0
2006-11-06 12:00:00,73.05,73.17,73.05,73.14,10800.0,50.0727,50.155,50.0727,50.1344,10800.0
2006-11-06 12:05:00,73.15,73.2,73.07,73.09,11800.0,50.1413,50.1756,50.0865,50.1002,11800.0
2006-11-06 12:10:00,73.11,73.2,73.1,73.19,6900.0,50.1139,50.1756,50.107,50.1687,6900.0
2006-11-06 12:15:00,73.19,73.19,73.05,73.16,4600.0,50.1687,50.1687,50.0727,50.1481,4600.0
2006-11-06 12:20:00,73.17,73.2,73.15,73.16,5200.0,50.155,50.1756,50.1413,50.1481,5200.0
2006-11-06 12:25:00,73.15,73.16,73.12,73.12,8000.0,50.1413,50.1481,50.1207,50.1207,8000.0
2006-11-06 12:30:00,73.11,73.11,73.0,73.08,12900.0,50.1139,50.1139,50.0385,50.0933,12900.0
2006-11-06 12:35:00,73.07,73.07,72.98,73.0,5900.0,50.0865,50.0865,50.0248,50.0385,5900.0
2006-11-06 12:40:00,73.01,73.08,72.99,73.08,15800.0,50.0453,50.0933,50.0316,50.0933,15800.0
2006-11-06 12:45:00,73.07,73.12,73.04,73.12,5600.0,50.0865,50.1207,50.0659,50.1207,5600.0
2006-11-06 12:50:00,73.11,73.15,73.06,73.12,9800.0,50.1139,50.1413,50.0796,50.1207,9800.0
2006-11-06 12:55:00,73.13,73.2,73.13,73.19,4200.0,50.1276,50.1756,50.1276,50.1687,4200.0
2006-11-06 13:00:00,73.19,73.22,73.12,73.12,9400.0,50.1687,50.1893,50.1207,50.1207,9400.0
2006-11-06 13:05:00,73.1,73.2,73.1,73.17,10600.0,50.107,50.1756,50.107,50.155,10600.0
2006-11-06 13:10:00,73.18,73.22,73.16,73.2,8800.0,50.1619,50.1893,50.1481,50.1756,8800.0
2006-11-06 13:15:00,73.22,73.34,73.22,73.34,13700.0,50.1893,50.2715,50.1893,50.2715,13700.0
2006-11-06 13:20:00,73.31,73.39,73.3,73.3,15900.0,50.251,50.3058,50.2441,50.2441,15900.0
2006-11-06 13:25:00,73.31,73.39,73.3,73.38,12700.0,50.251,50.3058,50.2441,50.2989,12700.0
2006-11-06 13:30:00,73.38,73.38,73.23,73.24,8100.0,50.2989,50.2989,50.1961,50.203,8100.0
2006-11-06 13:35:00,73.23,73.34,73.2,73.2,18400.0,50.1961,50.2715,50.1756,50.1756,18400.0
2006-11-06 13:40:00,73.16,73.16,73.06,73.15,13300.0,50.1481,50.1481,50.0796,50.1413,13300.0
2006-11-06 13:45:00,73.16,73.24,73.08,73.13,7900.0,50.1481,50.203,50.0933,50.1276,7900.0
2006-11-06 13:50:00,73.16,73.26,73.15,73.2,17100.0,50.1481,50.2167,50.1413,50.1756,17100.0
2006-11-06 13:55:00,73.21,73.23,73.19,73.23,7100.0,50.1824,50.1961,50.1687,50.1961,7100.0
2006-11-06 14:00:00,73.24,73.34,73.2,73.34,7700.0,50.203,50.2715,50.1756,50.2715,7700.0
2006-11-06 14:05:00,73.34,73.35,73.32,73.35,9300.0,50.2715,50.2784,50.2578,50.2784,9300.0
2006-11-06 14:10:00,73.34,73.58,73.33,73.57,13500.0,50.2715,50.436,50.2647,50.4292,13500.0
2006-11-06 14:15:00,73.58,73.64,73.56,73.6,27100.0,50.436,50.4772,50.4223,50.4497,27100.0
2006-11-06 14:20:00,73.59,73.62,73.54,73.56,9000.0,50.4429,50.4635,50.4086,50.4223,9000.0
2006-11-06 14:25:00,73.57,73.64,73.56,73.62,12400.0,50.4292,50.4772,50.4223,50.4635,12400.0
2006-11-06 14:30:00,73.61,73.87,73.61,73.85,30600.0,50.4566,50.6348,50.4566,50.6211,30600.0
2006-11-06 14:35:00,73.86,73.9,73.77,73.82,18000.0,50.628,50.6554,50.5663,50.6005,18000.0
2006-11-06 14:40:00,73.81,73.91,73.78,73.88,13000.0,50.5937,50.6622,50.5731,50.6417,13000.0
2006-11-06 14:45:00,73.86,73.86,73.76,73.77,8000.0,50.628,50.628,50.5594,50.5663,8000.0
2006-11-06 14:50:00,73.75,73.77,73.67,73.75,13000.0,50.5526,50.5663,50.4977,50.5526,13000.0
2006-11-06 14:55:00,73.76,73.82,73.75,73.76,16100.0,50.5594,50.6005,50.5526,50.5594,16100.0
2006-11-06 15:00:00,73.74,73.77,73.69,73.76,20400.0,50.5457,50.5663,50.5114,50.5594,20400.0
2006-11-06 15:05:00,73.76,73.79,73.71,73.72,28100.0,50.5594,50.58,50.5251,50.532,28100.0
2006-11-06 15:10:00,73.72,73.85,73.72,73.81,11800.0,50.532,50.6211,50.532,50.5937,11800.0
2006-11-06 15:15:00,73.8,73.85,73.78,73.8,15100.0,50.5868,50.6211,50.5731,50.5868,15100.0
2006-11-06 15:20:00,73.79,73.9,73.78,73.87,28800.0,50.58,50.6554,50.5731,50.6348,28800.0
2006-11-06 15:25:00,73.86,73.9,73.83,73.88,19100.0,50.628,50.6554,50.6074,50.6417,19100.0
2006-11-06 15:30:00,73.89,74.05,73.88,74.02,53800.0,50.6485,50.7582,50.6417,50.7376,53800.0
2006-11-06 15:35:00,74.02,74.14,73.89,73.91,96200.0,50.7376,50.8199,50.6485,50.6622,96200.0
2006-11-06 15:40:00,73.91,73.96,73.89,73.95,34600.0,50.6622,50.6965,50.6485,50.6897,34600.0
2006-11-06 15:45:00,73.95,73.97,73.86,73.86,27500.0,50.6897,50.7034,50.628,50.628,27500.0
2006-11-06 15:50:00,73.86,73.95,73.84,73.9,41000.0,50.628,50.6897,50.6143,50.6554,41000.0
2006-11-06 15:55:00,73.91,73.92,73.84,73.85,57100.0,50.6622,50.6691,50.6143,50.6211,57100.0
2006-11-07 09:30:00,73.85,73.85,73.52,73.73,17400.0,50.6211,50.6211,50.3949,50.5389,17400.0
2006-11-07 09:35:00,73.73,73.89,73.56,73.74,22600.0,50.5389,50.6485,50.4223,50.5457,22600.0
2006-11-07 09:40:00,73.77,73.89,73.77,73.81,20900.0,50.5663,50.6485,50.5663,50.5937,20900.0
2006-11-07 09:45:00,73.81,73.94,73.68,73.94,30100.0,50.5937,50.6828,50.5046,50.6828,30100.0
2006-11-07 09:50:00,73.96,73.97,73.54,73.82,37700.0,50.6965,50.7034,50.4086,50.6005,37700.0
2006-11-07 09:55:00,73.77,73.79,73.64,73.78,21900.0,50.5663,50.58,50.4772,50.5731,21900.0
2006-11-07 10:00:00,73.78,73.83,73.71,73.74,36900.0,50.5731,50.6074,50.5251,50.5457,36900.0
2006-11-07 10:05:00,73.71,73.89,73.66,73.83,39000.0,50.5251,50.6485,50.4909,50.6074,39000.0
2006-11-07 10:10:00,73.85,74.06,73.81,74.0,33600.0,50.6211,50.7651,50.5937,50.7239,33600.0
2006-11-07 10:15:00,73.98,74.02,73.87,73.99,33000.0,50.7102,50.7376,50.6348,50.7171,33000.0
2006-11-07 10:20:00,73.99,74.0,73.6,73.6,37700.0,50.7171,50.7239,50.4497,50.4497,37700.0
2006-11-07 10:25:00,73.58,73.72,73.44,73.71,34700.0,50.436,50.532,50.3401,50.5251,34700.0
2006-11-07 10:30:00,73.69,73.81,73.65,73.67,30200.0,50.5114,50.5937,50.484,50.4977,30200.0
2006-11-07 10:35:00,73.68,73.78,73.5,73.53,17800.0,50.5046,50.5731,50.3812,50.4018,17800.0
2006-11-07 10:40:00,73.53,73.68,73.47,73.64,13200.0,50.4018,50.5046,50.3606,50.4772,13200.0
2006-11-07 10:45:00,73.64,73.73,73.57,73.73,18100.0,50.4772,50.5389,50.4292,50.5389,18100.0
2006-11-07 10:50:00,73.73,73.73,73.49,73.49,9700.0,50.5389,50.5389,50.3743,50.3743,9700.0
2006-11-07 10:55:00,73.5,73.5,73.23,73.38,22300.0,50.3812,50.3812,50.1961,50.2989,22300.0
2006-11-07 11:00:00,73.4,73.42,73.36,73.4,21200.0,50.3127,50.3264,50.2852,50.3127,21200.0
2006-11-07 11:05:00,73.42,73.42,73.29,73.41,17600.0,50.3264,50.3264,50.2373,50.3195,17600.0
2006-11-07 11:10:00,73.41,73.42,73.29,73.36,20100.0,50.3195,50.3264,50.2373,50.2852,20100.0
2006-11-07 11:15:00,73.37,73.38,73.11,73.12,18700.0,50.2921,50.2989,50.1139,50.1207,18700.0
2006-11-07 11:20:00,73.1,73.26,73.1,73.24,20500.0,50.107,50.2167,50.107,50.203,20500.0
2006-11-07 11:25:00,73.24,73.43,73.23,73.39,17600.0,50.203,50.3332,50.1961,50.3058,17600.0
2006-11-07 11:30:00,73.36,73.36,73.19,73.21,25700.0,50.2852,50.2852,50.1687,50.1824,25700.0
2006-11-07 11:35:00,73.21,73.28,73.19,73.25,11900.0,50.1824,50.2304,50.1687,50.2098,11900.0
2006-11-07 11:40:00,73.25,73.3,73.16,73.19,19600.0,50.2098,50.2441,50.1481,50.1687,19600.0
2006-11-07 11:45:00,73.18,73.22,73.07,73.2,27500.0,50.1619,50.1893,50.0865,50.1756,27500.0
2006-11-07 11:50:00,73.15,73.17,73.13,73.16,5700.0,50.1413,50.155,50.1276,50.1481,5700.0
2006-11-07 11:55:00,73.15,73.25,73.09,73.21,16200.0,50.1413,50.2098,50.1002,50.1824,16200.0
2006-11-07 12:00:00,73.21,73.23,73.14,73.23,16200.0,50.1824,50.1961,50.1344,50.1961,16200.0
2006-11-07 12:05:00,73.22,73.29,73.22,73.25,7000.0,50.1893,50.2373,50.1893,50.2098,7000.0
2006-11-07 12:10:00,73.24,73.26,73.22,73.25,5700.0,50.203,50.2167,50.1893,50.2098,5700.0
2006-11-07 12:15:00,73.25,73.36,73.23,73.25,21000.0,50.2098,50.2852,50.1961,50.2098,21000.0
2006-11-07 12:20:00,73.25,73.26,73.14,73.23,19500.0,50.2098,50.2167,50.1344,50.1961,19500.0
2006-11-07 12:25:00,73.24,73.27,73.15,73.17,13100.0,50.203,50.2235,50.1413,50.155,13100.0
2006-11-07 12:30:00,73.17,73.25,73.17,73.25,10000.0,50.155,50.2098,50.155,50.2098,10000.0
2006-11-07 12:35:00,73.25,73.28,73.19,73.22,9700.0,50.2098,50.2304,50.1687,50.1893,9700.0
2006-11-07 12:40:00,73.24,73.32,73.23,73.32,10400.0,50.203,50.2578,50.1961,50.2578,10400.0
2006-11-07 12:45:00,73.32,73.35,73.24,73.29,24000.0,50.2578,50.2784,50.203,50.2373,24000.0
2006-11-07 12:50:00,73.27,73.44,73.26,73.39,12800.0,50.2235,50.3401,50.2167,50.3058,12800.0
2006-11-07 12:55:00,73.39,73.52,73.37,73.47,30800.0,50.3058,50.3949,50.2921,50.3606,30800.0
2006-11-07 13:00:00,73.47,73.52,73.43,73.5,24000.0,50.3606,50.3949,50.3332,50.3812,24000.0
2006-11-07 13:05:00,73.5,73.65,73.45,73.55,21000.0,50.3812,50.484,50.3469,50.4155,21000.0
2006-11-07 13:10:00,73.53,73.54,73.5,73.52,2500.0,50.4018,50.4086,50.3812,50.3949,2500.0
2006-11-07 13:15:00,73.52,73.6,73.5,73.5,10800.0,50.3949,50.4497,50.3812,50.3812,10800.0
2006-11-07 13:20:00,73.5,73.6,73.46,73.57,13300.0,50.3812,50.4497,50.3538,50.4292,13300.0
2006-11-07 13:25:00,73.57,73.57,73.42,73.55,26100.0,50.4292,50.4292,50.3264,50.4155,26100.0
2006-11-07 13:30:00,73.56,73.76,73.56,73.73,21900.0,50.4223,50.5594,50.4223,50.5389,21900.0
2006-11-07 13:35:00,73.71,73.79,73.69,73.69,9400.0,50.5251,50.58,50.5114,50.5114,9400.0
2006-11-07 13:40:00,73.7,73.79,73.68,73.73,4300.0,50.5183,50.58,50.5046,50.5389,4300.0
2006-11-07 13:45:00,73.73,73.73,73.69,73.71,4200.0,50.5389,50.5389,50.5114,50.5251,4200.0
2006-11-07 13:50:00,73.71,73.73,73.65,73.7,7200.0,50.5251,50.5389,50.484,50.5183,7200.0
2006-11-07 13:55:00,73.71,73.73,73.6,73.62,7100.0,50.5251,50.5389,50.4497,50.4635,7100.0
2006-11-07 14:00:00,73.61,73.61,73.4,73.5,9500.0,50.4566,50.4566,50.3127,50.3812,9500.0
2006-11-07 14:05:00,73.49,73.52,73.45,73.45,7000.0,50.3743,50.3949,50.3469,50.3469,7000.0
2006-11-07 14:10:00,73.44,73.44,73.3,73.4,12000.0,50.3401,50.3401,50.2441,50.3127,12000.0
2006-11-07 14:15:00,73.43,73.46,73.32,73.42,9400.0,50.3332,50.3538,50.2578,50.3264,9400.0
2006-11-07 14:20:00,73.4,73.4,73.21,73.29,12000.0,50.3127,50.3127,50.1824,50.2373,12000.0
2006-11-07 14:25:00,73.3,73.32,73.1,73.27,31600.0,50.2441,50.2578,50.107,50.2235,31600.0
2006-11-07 14:30:00,73.28,73.38,73.25,73.37,8600.0,50.2304,50.2989,50.2098,50.2921,8600.0
2006-11-07 14:35:00,73.37,73.43,73.31,73.37,6500.0,50.2921,50.3332,50.251,50.2921,6500.0
2006-11-07 14:40:00,73.38,73.49,73.33,73.49,8600.0,50.2989,50.3743,50.2647,50.3743,8600.0
2006-11-07 14:45:00,73.49,73.5,73.36,73.39,10000.0,50.3743,50.3812,50.2852,50.3058,10000.0
2006-11-07 14:50:00,73.4,73.49,73.32,73.47,17300.0,50.3127,50.3743,50.2578,50.3606,17300.0
2006-11-07 14:55:00,73.46,73.48,73.35,73.35,12700.0,50.3538,50.3675,50.2784,50.2784,12700.0
2006-11-07 15:00:00,73.35,73.44,73.35,73.41,14800.0,50.2784,50.3401,50.2784,50.3195,14800.0
2006-11-07 15:05:00,73.41,73.42,73.26,73.32,24800.0,50.3195,50.3264,50.2167,50.2578,24800.0
2006-11-07 15:10:00,73.32,73.37,73.25,73.29,17200.0,50.2578,50.2921,50.2098,50.2373,17200.0
2006-11-07 15:15:00,73.29,73.36,73.28,73.35,13700.0,50.2373,50.2852,50.2304,50.2784,13700.0
2006-11-07 15:20:00,73.35,73.36,73.13,73.3,35000.0,50.2784,50.2852,50.1276,50.2441,35000.0
2006-11-07 15:25:00,73.29,73.3,73.15,73.23,28300.0,50.2373,50.2441,50.1413,50.1961,28300.0
2006-11-07 15:30:00,73.23,73.4,73.21,73.4,25200.0,50.1961,50.3127,50.1824,50.3127,25200.0
2006-11-07 15:35:00,73.4,73.41,73.23,73.28,29500.0,50.3127,50.3195,50.1961,50.2304,29500.0
2006-11-07 15:40:00,73.26,73.27,73.19,73.24,31900.0,50.2167,50.2235,50.1687,50.203,31900.0
2006-11-07 15:45:00,73.24,73.33,73.2,73.31,30100.0,50.203,50.2647,50.1756,50.251,30100.0
2006-11-07 15:50:00,73.32,73.34,73.24,73.28,25600.0,50.2578,50.2715,50.203,50.2304,25600.0
2006-11-07 15:55:00,73.27,73.28,73.21,73.26,78100.0,50.2235,50.2304,50.1824,50.2167,78100.0
2006-11-08 09:30:00,72.71,72.72,72.19,72.2,49200.0,49.8397,49.8465,49.4832,49.4901,49200.0
2006-11-08 09:35:00,72.2,72.79,72.19,72.78,39300.0,49.4901,49.8945,49.4832,49.8877,39300.0
2006-11-08 09:40:00,72.77,73.24,72.66,73.08,34100.0,49.8808,50.203,49.8054,50.0933,34100.0
2006-11-08 09:45:00,73.11,73.3,72.5,72.56,51600.0,50.1139,50.2441,49.6957,49.7369,51600.0
2006-11-08 09:50:00,72.56,73.15,72.56,73.02,33900.0,49.7369,50.1413,49.7369,50.0522,33900.0
2006-11-08 09:55:00,73.03,73.2,72.81,72.83,18400.0,50.059,50.1756,49.9082,49.9219,18400.0
2006-11-08 10:00:00,72.81,73.19,72.63,72.87,29600.0,49.9082,50.1687,49.7848,49.9494,29600.0
2006-11-08 10:05:00,72.91,73.17,72.85,72.9,29800.0,49.9768,50.155,49.9356,49.9699,29800.0
2006-11-08 10:10:00,72.91,73.1,72.67,72.69,32900.0,49.9768,50.107,49.8123,49.826,32900.0
2006-11-08 10:15:00,72.7,72.95,72.69,72.79,22000.0,49.8328,50.0042,49.826,49.8945,22000.0
2006-11-08 10:20:00,72.76,72.89,72.75,72.78,6500.0,49.874,49.9631,49.8671,49.8877,6500.0
2006-11-08 10:25:00,72.8,72.91,72.72,72.86,9100.0,49.9014,49.9768,49.8465,49.9425,9100.0
2006-11-08 10:30:00,72.88,72.88,72.52,72.67,21800.0,49.9562,49.9562,49.7094,49.8123,21800.0
2006-11-08 10:35:00,72.7,72.89,72.63,72.83,21300.0,49.8328,49.9631,49.7848,49.9219,21300.0
2006-11-08 10:40:00,72.85,73.0,72.73,72.87,26800.0,49.9356,50.0385,49.8534,49.9494,26800.0
2006-11-08 10:45:00,72.92,73.11,72.86,73.0,40900.0,49.9836,50.1139,49.9425,50.0385,40900.0
2006-11-08 10:50:00,73.0,73.09,72.9,73.07,32800.0,50.0385,50.1002,49.9699,50.0865,32800.0
2006-11-08 10:55:00,73.06,73.19,73.03,73.05,24600.0,50.0796,50.1687,50.059,50.0727,24600.0
2006-11-08 11:00:00,73.06,73.3,73.06,73.23,13100.0,50.0796,50.2441,50.0796,50.1961,13100.0
2006-11-08 11:05:00,73.23,73.24,73.08,73.09,6700.0,50.1961,50.203,50.0933,50.1002,6700.0
2006-11-08 11:10:00,73.1,73.18,73.06,73.08,11300.0,50.107,50.1619,50.0796,50.0933,11300.0
2006-11-08 11:15:00,73.06,73.12,73.0,73.06,4300.0,50.0796,50.1207,50.0385,50.0796,4300.0
2006-11-08 11:20:00,73.08,73.21,73.07,73.21,8200.0,50.0933,50.1824,50.0865,50.1824,8200.0
2006-11-08 11:25:00,73.18,73.21,73.1,73.17,4100.0,50.1619,50.1824,50.107,50.155,4100.0
2006-11-08 11:30:00,73.21,73.21,73.09,73.14,5400.0,50.1824,50.1824,50.1002,50.1344,5400.0
2006-11-08 11:35:00,73.14,73.22,73.1,73.22,9100.0,50.1344,50.1893,50.107,50.1893,9100.0
2006-11-08 11:40:00,73.22,73.23,73.13,73.13,3500.0,50.1893,50.1961,50.1276,50.1276,3500.0
2006-11-08 11:45:00,73.13,73.24,73.13,73.21,8800.0,50.1276,50.203,50.1276,50.1824,8800.0
2006-11-08 11:50:00,73.21,73.45,73.21,73.4,15700.0,50.1824,50.3469,50.1824,50.3127,15700.0
2006-11-08 11:55:00,73.4,73.44,73.37,73.38,6600.0,50.3127,50.3401,50.2921,50.2989,6600.0
2006-11-08 12:00:00,73.38,73.61,73.37,73.61,16900.0,50.2989,50.4566,50.2921,50.4566,16900.0
2006-11-08 12:05:00,73.61,73.9,73.61,73.9,18100.0,50.4566,50.6554,50.4566,50.6554,18100.0
2006-11-08 12:10:00,73.9,73.98,73.84,73.94,16200.0,50.6554,50.7102,50.6143,50.6828,16200.0
2006-11-08 12:15:00,73.93,73.94,73.89,73.94,9200.0,50.6759,50.6828,50.6485,50.6828,9200.0
2006-11-08 12:20:00,73.91,73.91,73.58,73.61,30100.0,50.6622,50.6622,50.436,50.4566,30100.0
2006-11-08 12:25:00,73.61,73.61,73.48,73.54,14400.0,50.4566,50.4566,50.3675,50.4086,14400.0
2006-11-08 12:30:00,73.54,73.64,73.48,73.48,17600.0,50.4086,50.4772,50.3675,50.3675,17600.0
2006-11-08 12:35:00,73.42,73.43,73.36,73.41,9600.0,50.3264,50.3332,50.2852,50.3195,9600.0
2006-11-08 12:40:00,73.39,73.54,73.35,73.52,9100.0,50.3058,50.4086,50.2784,50.3949,9100.0
2006-11-08 12:45:00,73.51,73.52,73.35,73.39,7600.0,50.3881,50.3949,50.2784,50.3058,7600.0
2006-11-08 12:50:00,73.39,73.68,73.38,73.68,16800.0,50.3058,50.5046,50.2989,50.5046,16800.0
2006-11-08 12:55:00,73.68,73.68,73.41,73.51,14400.0,50.5046,50.5046,50.3195,50.3881,14400.0
2006-11-08 13:00:00,73.51,73.62,73.49,73.53,11600.0,50.3881,50.4635,50.3743,50.4018,11600.0
2006-11-08 13:05:00,73.57,73.62,73.47,73.58,12600.0,50.4292,50.4635,50.3606,50.436,12600.0
2006-11-08 13:10:00,73.58,73.59,73.46,73.57,7800.0,50.436,50.4429,50.3538,50.4292,7800.0
2006-11-08 13:15:00,73.57,73.57,73.49,73.52,9100.0,50.4292,50.4292,50.3743,50.3949,9100.0
2006-11-08 13:20:00,73.52,73.56,73.45,73.49,13100.0,50.3949,50.4223,50.3469,50.3743,13100.0
2006-11-08 13:25:00,73.53,73.55,73.43,73.55,20600.0,50.4018,50.4155,50.3332,50.4155,20600.0
2006-11-08 13:30:00,73.57,73.7,73.57,73.62,7100.0,50.4292,50.5183,50.4292,50.4635,7100.0
2006-11-08 13:35:00,73.63,73.7,73.63,73.68,7200.0,50.4703,50.5183,50.4703,50.5046,7200.0
2006-11-08 13:40:00,73.66,73.68,73.54,73.64,5500.0,50.4909,50.5046,50.4086,50.4772,5500.0
2006-11-08 13:45:00,73.64,73.79,73.64,73.78,19200.0,50.4772,50.58,50.4772,50.5731,19200.0
2006-11-08 13:50:00,73.79,73.81,73.67,73.79,13200.0,50.58,50.5937,50.4977,50.58,13200.0
2006-11-08 13:55:00,73.79,73.9,73.79,73.87,7800.0,50.58,50.6554,50.58,50.6348,7800.0
2006-11-08 14:00:00,73.85,73.87,73.68,73.8,8700.0,50.6211,50.6348,50.5046,50.5868,8700.0
2006-11-08 14:05:00,73.8,73.84,73.67,73.82,19300.0,50.5868,50.6143,50.4977,50.6005,19300.0
2006-11-08 14:10:00,73.8,73.85,73.72,73.8,22300.0,50.5868,50.6211,50.532,50.5868,22300.0
2006-11-08 14:15:00,73.86,73.89,73.65,73.68,10500.0,50.628,50.6485,50.484,50.5046,10500.0
2006-11-08 14:20:00,73.68,73.82,73.66,73.67,14000.0,50.5046,50.6005,50.4909,50.4977,14000.0
2006-11-08 14:25:00,73.67,73.72,73.6,73.62,22600.0,50.4977,50.532,50.4497,50.4635,22600.0
2006-11-08 14:30:00,73.62,73.82,73.6,73.8,15100.0,50.4635,50.6005,50.4497,50.5868,15100.0
2006-11-08 14:35:00,73.79,73.79,73.57,73.7,11300.0,50.58,50.58,50.4292,50.5183,11300.0
2006-11-08 14:40:00,73.69,73.85,73.66,73.75,8300.0,50.5114,50.6211,50.4909,50.5526,8300.0
2006-11-08 14:45:00,73.75,73.83,73.65,73.78,15500.0,50.5526,50.6074,50.484,50.5731,15500.0
2006-11-08 14:50:00,73.78,73.82,73.66,73.67,14400.0,50.5731,50.6005,50.4909,50.4977,14400.0
2006-11-08 14:55:00,73.67,73.88,73.67,73.76,27300.0,50.4977,50.6417,50.4977,50.5594,27300.0
2006-11-08 15:00:00,73.77,73.79,73.65,73.69,36500.0,50.5663,50.58,50.484,50.5114,36500.0
2006-11-08 15:05:00,73.7,73.73,73.59,73.65,31800.0,50.5183,50.5389,50.4429,50.484,31800.0
2006-11-08 15:10:00,73.65,73.67,73.47,73.48,13100.0,50.484,50.4977,50.3606,50.3675,13100.0
2006-11-08 15:15:00,73.48,73.7,73.48,73.68,21600.0,50.3675,50.5183,50.3675,50.5046,21600.0
2006-11-08 15:20:00,73.69,73.72,73.59,73.66,29700.0,50.5114,50.532,50.4429,50.4909,29700.0
2006-11-08 15:25:00,73.65,73.65,73.55,73.61,14300.0,50.484,50.484,50.4155,50.4566,14300.0
2006-11-08 15:30:00,73.58,73.61,73.51,73.52,22800.0,50.436,50.4566,50.3881,50.3949,22800.0
2006-11-08 15:35:00,73.53,73.55,73.42,73.55,19600.0,50.4018,50.4155,50.3264,50.4155,19600.0
2006-11-08 15:40:00,73.55,73.61,73.49,73.51,49000.0,50.4155,50.4566,50.3743,50.3881,49000.0
2006-11-08 15:45:00,73.51,73.6,73.5,73.56,12100.0,50.3881,50.4497,50.3812,50.4223,12100.0
2006-11-08 15:50:00,73.56,73.62,73.51,73.59,18300.0,50.4223,50.4635,50.3881,50.4429,18300.0
2006-11-08 15:55:00,73.6,73.63,73.58,73.62,16600.0,50.4497,50.4703,50.436,50.4635,16600.0
2006-11-09 09:30:00,73.62,73.64,73.28,73.32,16700.0,50.4635,50.4772,50.2304,50.2578,16700.0
2006-11-09 09:35:00,73.35,73.37,72.84,73.0,38900.0,50.2784,50.2921,49.9288,50.0385,38900.0
2006-11-09 09:40:00,72.99,73.24,72.95,73.18,20300.0,50.0316,50.203,50.0042,50.1619,20300.0
2006-11-09 09:45:00,73.19,73.48,72.91,72.91,36900.0,50.1687,50.3675,49.9768,49.9768,36900.0
2006-11-09 09:50:00,72.9,73.02,72.52,72.84,43200.0,49.9699,50.0522,49.7094,49.9288,43200.0
2006-11-09 09:55:00,72.84,73.07,72.71,72.96,34800.0,49.9288,50.0865,49.8397,50.011,34800.0
2006-11-09 10:00:00,72.96,72.97,72.57,72.59,39800.0,50.011,50.0179,49.7437,49.7574,39800.0
2006-11-09 10:05:00,72.59,72.85,72.45,72.46,33700.0,49.7574,49.9356,49.6615,49.6683,33700.0
2006-11-09 10:10:00,72.44,72.54,72.13,72.28,73200.0,49.6546,49.7232,49.4421,49.5449,73200.0
2006-11-09 10:15:00,72.28,72.28,72.08,72.16,21500.0,49.5449,49.5449,49.4078,49.4627,21500.0
2006-11-09 10:20:00,72.19,72.36,72.17,72.31,22000.0,49.4832,49.5998,49.4695,49.5655,22000.0
2006-11-09 10:25:00,72.28,72.42,72.26,72.35,14600.0,49.5449,49.6409,49.5312,49.5929,14600.0
2006-11-09 10:30:00,72.38,72.51,72.32,72.5,24500.0,49.6135,49.7026,49.5724,49.6957,24500.0
2006-11-09 10:35:00,72.5,72.54,72.38,72.5,17900.0,49.6957,49.7232,49.6135,49.6957,17900.0
2006-11-09 10:40:00,72.52,72.71,72.52,72.63,19800.0,49.7094,49.8397,49.7094,49.7848,19800.0
2006-11-09 10:45:00,72.61,72.7,72.55,72.68,17700.0,49.7711,49.8328,49.73,49.8191,17700.0
2006-11-09 10:50:00,72.7,72.84,72.69,72.72,30100.0,49.8328,49.9288,49.826,49.8465,30100.0
2006-11-09 10:55:00,72.75,72.9,72.68,72.84,21100.0,49.8671,49.9699,49.8191,49.9288,21100.0
2006-11-09 11:00:00,72.82,72.86,72.67,72.71,12400.0,49.9151,49.9425,49.8123,49.8397,12400.0
2006-11-09 11:05:00,72.75,72.8,72.69,72.77,21700.0,49.8671,49.9014,49.826,49.8808,21700.0
2006-11-09 11:10:00,72.78,72.85,72.66,72.7,30100.0,49.8877,49.9356,49.8054,49.8328,30100.0
2006-11-09 11:15:00,72.7,72.77,72.62,72.62,25600.0,49.8328,49.8808,49.778,49.778,25600.0
2006-11-09 11:20:00,72.63,72.74,72.63,72.71,15800.0,49.7848,49.8602,49.7848,49.8397,15800.0
2006-11-09 11:25:00,72.72,72.75,72.55,72.59,21400.0,49.8465,49.8671,49.73,49.7574,21400.0
2006-11-09 11:30:00,72.59,72.82,72.52,72.64,16800.0,49.7574,49.9151,49.7094,49.7917,16800.0
2006-11-09 11:35:00,72.64,72.84,72.57,72.83,22200.0,49.7917,49.9288,49.7437,49.9219,22200.0
2006-11-09 11:40:00,72.82,72.91,72.73,72.83,22700.0,49.9151,49.9768,49.8534,49.9219,22700.0
2006-11-09 11:45:00,72.84,73.19,72.83,73.16,30500.0,49.9288,50.1687,49.9219,50.1481,30500.0
2006-11-09 11:50:00,73.19,73.25,73.12,73.16,22600.0,50.1687,50.2098,50.1207,50.1481,22600.0
2006-11-09 11:55:00,73.18,73.3,73.16,73.28,11600.0,50.1619,50.2441,50.1481,50.2304,11600.0
2006-11-09 12:00:00,73.3,73.35,73.15,73.17,10200.0,50.2441,50.2784,50.1413,50.155,10200.0
2006-11-09 12:05:00,73.16,73.21,73.1,73.17,19700.0,50.1481,50.1824,50.107,50.155,19700.0
2006-11-09 12:10:00,73.17,73.29,73.16,73.27,13800.0,50.155,50.2373,50.1481,50.2235,13800.0
2006-11-09 12:15:00,73.23,73.29,73.18,73.22,13300.0,50.1961,50.2373,50.1619,50.1893,13300.0
2006-11-09 12:20:00,73.22,73.28,73.22,73.26,3400.0,50.1893,50.2304,50.1893,50.2167,3400.0
2006-11-09 12:25:00,73.25,73.27,73.21,73.27,2200.0,50.2098,50.2235,50.1824,50.2235,2200.0
2006-11-09 12:30:00,73.31,73.32,73.25,73.26,8000.0,50.251,50.2578,50.2098,50.2167,8000.0
2006-11-09 12:35:00,73.26,73.29,73.2,73.24,9000.0,50.2167,50.2373,50.1756,50.203,9000.0
2006-11-09 12:40:00,73.21,73.23,73.18,73.18,5000.0,50.1824,50.1961,50.1619,50.1619,5000.0
2006-11-09 12:45:00,73.18,73.19,73.1,73.11,5500.0,50.1619,50.1687,50.107,50.1139,5500.0
2006-11-09 12:50:00,73.11,73.19,73.08,73.18,3700.0,50.1139,50.1687,50.0933,50.1619,3700.0
2006-11-09 12:55:00,73.14,73.21,73.14,73.19,2000.0,50.1344,50.1824,50.1344,50.1687,2000.0
2006-11-09 13:00:00,73.21,73.21,73.03,73.11,5000.0,50.1824,50.1824,50.059,50.1139,5000.0
2006-11-09 13:05:00,73.09,73.14,72.98,73.01,11800.0,50.1002,50.1344,50.0248,50.0453,11800.0
2006-11-09 13:10:00,73.02,73.03,72.99,73.0,15700.0,50.0522,50.059,50.0316,50.0385,15700.0
2006-11-09 13:15:00,73.0,73.0,72.93,72.95,10800.0,50.0385,50.0385,49.9905,50.0042,10800.0
2006-11-09 13:20:00,72.96,73.0,72.92,72.93,5500.0,50.011,50.0385,49.9836,49.9905,5500.0
2006-11-09 13:25:00,72.92,72.98,72.77,72.98,14500.0,49.9836,50.0248,49.8808,50.0248,14500.0
2006-11-09 13:30:00,73.0,73.01,72.91,72.95,18300.0,50.0385,50.0453,49.9768,50.0042,18300.0
2006-11-09 13:35:00,72.93,73.0,72.9,72.99,8400.0,49.9905,50.0385,49.9699,50.0316,8400.0
2006-11-09 13:40:00,72.98,73.12,72.92,73.1,28600.0,50.0248,50.1207,49.9836,50.107,28600.0
2006-11-09 13:45:00,73.11,73.13,73.0,73.0,8400.0,50.1139,50.1276,50.0385,50.0385,8400.0
2006-11-09 13:50:00,73.0,73.2,73.0,73.0,25400.0,50.0385,50.1756,50.0385,50.0385,25400.0
2006-11-09 13:55:00,73.03,73.23,73.03,73.1,20100.0,50.059,50.1961,50.059,50.107,20100.0
2006-11-09 14:00:00,73.1,73.25,73.07,73.14,29200.0,50.107,50.2098,50.0865,50.1344,29200.0
2006-11-09 14:05:00,73.15,73.21,73.04,73.08,17200.0,50.1413,50.1824,50.0659,50.0933,17200.0
2006-11-09 14:10:00,73.11,73.13,73.0,73.02,8700.0,50.1139,50.1276,50.0385,50.0522,8700.0
2006-11-09 14:15:00,73.02,73.1,73.0,73.0,13500.0,50.0522,50.107,50.0385,50.0385,13500.0
2006-11-09 14:20:00,73.01,73.06,73.0,73.01,14700.0,50.0453,50.0796,50.0385,50.0453,14700.0
2006-11-09 14:25:00,73.0,73.13,72.99,73.12,21800.0,50.0385,50.1276,50.0316,50.1207,21800.0
2006-11-09 14:30:00,73.11,73.14,73.02,73.05,20300.0,50.1139,50.1344,50.0522,50.0727,20300.0
2006-11-09 14:35:00,73.06,73.09,73.02,73.03,9100.0,50.0796,50.1002,50.0522,50.059,9100.0
2006-11-09 14:40:00,73.02,73.02,72.67,72.67,13300.0,50.0522,50.0522,49.8123,49.8123,13300.0
2006-11-09 14:45:00,72.64,72.8,72.64,72.75,11500.0,49.7917,49.9014,49.7917,49.8671,11500.0
2006-11-09 14:50:00,72.75,72.86,72.65,72.75,12500.0,49.8671,49.9425,49.7986,49.8671,12500.0
2006-11-09 14:55:00,72.72,72.78,72.66,72.69,10800.0,49.8465,49.8877,49.8054,49.826,10800.0
2006-11-09 15:00:00,72.69,72.69,72.44,72.53,17900.0,49.826,49.826,49.6546,49.7163,17900.0
2006-11-09 15:05:00,72.53,72.61,72.45,72.5,23500.0,49.7163,49.7711,49.6615,49.6957,23500.0
2006-11-09 15:10:00,72.54,72.57,72.3,72.35,24000.0,49.7232,49.7437,49.5586,49.5929,24000.0
2006-11-09 15:15:00,72.39,72.52,72.32,72.5,21400.0,49.6203,49.7094,49.5724,49.6957,21400.0
2006-11-09 15:20:00,72.5,72.5,72.4,72.43,19300.0,49.6957,49.6957,49.6272,49.6478,19300.0
2006-11-09 15:25:00,72.44,72.6,72.43,72.6,26200.0,49.6546,49.7643,49.6478,49.7643,26200.0
2006-11-09 15:30:00,72.62,72.67,72.48,72.55,27300.0,49.778,49.8123,49.682,49.73,27300.0
2006-11-09 15:35:00,72.58,72.65,72.48,72.53,15100.0,49.7506,49.7986,49.682,49.7163,15100.0
2006-11-09 15:40:00,72.52,72.52,72.43,72.45,19100.0,49.7094,49.7094,49.6478,49.6615,19100.0
2006-11-09 15:45:00,72.46,72.46,72.31,72.34,35100.0,49.6683,49.6683,49.5655,49.5861,35100.0
2006-11-09 15:50:00,72.34,72.67,72.3,72.38,43200.0,49.5861,49.8123,49.5586,49.6135,43200.0
2006-11-09 15:55:00,72.38,72.61,72.35,72.56,66200.0,49.6135,49.7711,49.5929,49.7369,66200.0
2006-11-10 09:30:00,72.9,72.9,72.66,72.83,17900.0,49.9699,49.9699,49.8054,49.9219,17900.0
2006-11-10 09:35:00,72.94,73.25,72.68,73.07,32000.0,49.9973,50.2098,49.8191,50.0865,32000.0
2006-11-10 09:40:00,73.18,73.2,72.83,72.91,26700.0,50.1619,50.1756,49.9219,49.9768,26700.0
2006-11-10 09:45:00,72.91,72.93,72.66,72.66,23100.0,49.9768,49.9905,49.8054,49.8054,23100.0
2006-11-10 09:50:00,72.67,73.05,72.66,72.88,34700.0,49.8123,50.0727,49.8054,49.9562,34700.0
2006-11-10 09:55:00,72.88,73.34,72.88,73.34,29300.0,49.9562,50.2715,49.9562,50.2715,29300.0
2006-11-10 10:00:00,73.34,73.72,73.34,73.69,37500.0,50.2715,50.532,50.2715,50.5114,37500.0
2006-11-10 10:05:00,73.69,73.88,73.65,73.69,29400.0,50.5114,50.6417,50.484,50.5114,29400.0
2006-11-10 10:10:00,73.7,73.74,73.46,73.53,27300.0,50.5183,50.5457,50.3538,50.4018,27300.0
2006-11-10 10:15:00,73.58,73.8,73.51,73.8,17400.0,50.436,50.5868,50.3881,50.5868,17400.0
2006-11-10 10:20:00,73.75,73.8,73.52,73.63,15300.0,50.5526,50.5868,50.3949,50.4703,15300.0
2006-11-10 10:25:00,73.57,73.61,73.19,73.33,19600.0,50.4292,50.4566,50.1687,50.2647,19600.0
2006-11-10 10:30:00,73.32,73.5,73.31,73.35,27100.0,50.2578,50.3812,50.251,50.2784,27100.0
2006-11-10 10:35:00,73.31,73.47,73.31,73.38,15400.0,50.251,50.3606,50.251,50.2989,15400.0
2006-11-10 10:40:00,73.43,73.45,73.34,73.39,9300.0,50.3332,50.3469,50.2715,50.3058,9300.0
2006-11-10 10:45:00,73.39,73.43,73.26,73.36,25700.0,50.3058,50.3332,50.2167,50.2852,25700.0
2006-11-10 10:50:00,73.37,73.4,73.27,73.39,19000.0,50.2921,50.3127,50.2235,50.3058,19000.0
2006-11-10 10:55:00,73.37,73.58,73.34,73.51,21400.0,50.2921,50.436,50.2715,50.3881,21400.0
2006-11-10 11:00:00,73.51,73.53,73.28,73.38,19600.0,50.3881,50.4018,50.2304,50.2989,19600.0
2006-11-10 11:05:00,73.38,73.48,73.25,73.43,20600.0,50.2989,50.3675,50.2098,50.3332,20600.0
2006-11-10 11:10:00,73.43,73.45,73.35,73.4,9600.0,50.3332,50.3469,50.2784,50.3127,9600.0
2006-11-10 11:15:00,73.4,73.48,73.36,73.48,14600.0,50.3127,50.3675,50.2852,50.3675,14600.0
2006-11-10 11:20:00,73.48,73.7,73.46,73.65,14000.0,50.3675,50.5183,50.3538,50.484,14000.0
2006-11-10 11:25:00,73.61,73.78,73.61,73.73,20800.0,50.4566,50.5731,50.4566,50.5389,20800.0
2006-11-10 11:30:00,73.77,73.85,73.65,73.84,29300.0,50.5663,50.6211,50.484,50.6143,29300.0
2006-11-10 11:35:00,73.83,73.9,73.79,73.81,17800.0,50.6074,50.6554,50.58,50.5937,17800.0
2006-11-10 11:40:00,73.81,73.84,73.71,73.75,13200.0,50.5937,50.6143,50.5251,50.5526,13200.0
2006-11-10 11:45:00,73.73,73.73,73.57,73.59,18400.0,50.5389,50.5389,50.4292,50.4429,18400.0
2006-11-10 11:50:00,73.58,73.66,73.45,73.6,15700.0,50.436,50.4909,50.3469,50.4497,15700.0
2006-11-10 11:55:00,73.59,73.77,73.59,73.74,7000.0,50.4429,50.5663,50.4429,50.5457,7000.0
2006-11-10 12:00:00,73.73,73.85,73.67,73.84,11400.0,50.5389,50.6211,50.4977,50.6143,11400.0
2006-11-10 12:05:00,73.84,73.85,73.77,73.83,5300.0,50.6143,50.6211,50.5663,50.6074,5300.0
2006-11-10 12:10:00,73.81,73.85,73.77,73.77,4800.0,50.5937,50.6211,50.5663,50.5663,4800.0
2006-11-10 12:15:00,73.77,73.85,73.76,73.85,4800.0,50.5663,50.6211,50.5594,50.6211,4800.0
2006-11-10 12:20:00,73.85,73.85,73.68,73.69,19700.0,50.6211,50.6211,50.5046,50.5114,19700.0
2006-11-10 12:25:00,73.71,73.72,73.64,73.69,25900.0,50.5251,50.532,50.4772,50.5114,25900.0
2006-11-10 12:30:00,73.69,73.69,73.58,73.63,4400.0,50.5114,50.5114,50.436,50.4703,4400.0
2006-11-10 12:35:00,73.63,73.67,73.63,73.67,3200.0,50.4703,50.4977,50.4703,50.4977,3200.0
2006-11-10 12:40:00,73.67,73.67,73.62,73.65,4000.0,50.4977,50.4977,50.4635,50.484,4000.0
2006-11-10 12:45:00,73.66,73.69,73.55,73.57,7100.0,50.4909,50.5114,50.4155,50.4292,7100.0
2006-11-10 12:50:00,73.57,73.61,73.53,73.61,7000.0,50.4292,50.4566,50.4018,50.4566,7000.0
2006-11-10 12:55:00,73.62,73.71,73.54,73.6,10100.0,50.4635,50.5251,50.4086,50.4497,10100.0
2006-11-10 13:00:00,73.62,73.66,73.6,73.62,11400.0,50.4635,50.4909,50.4497,50.4635,11400.0
2006-11-10 13:05:00,73.63,73.65,73.63,73.64,2000.0,50.4703,50.484,50.4703,50.4772,2000.0
2006-11-10 13:10:00,73.65,73.65,73.61,73.62,7300.0,50.484,50.484,50.4566,50.4635,7300.0
2006-11-10 13:15:00,73.66,73.76,73.66,73.75,5400.0,50.4909,50.5594,50.4909,50.5526,5400.0
2006-11-10 13:20:00,73.75,73.76,73.73,73.74,2300.0,50.5526,50.5594,50.5389,50.5457,2300.0
2006-11-10 13:25:00,73.74,73.74,73.62,73.7,5000.0,50.5457,50.5457,50.4635,50.5183,5000.0
2006-11-10 13:30:00,73.7,73.71,73.65,73.69,4100.0,50.5183,50.5251,50.484,50.5114,4100.0
2006-11-10 13:35:00,73.68,73.72,73.63,73.7,7600.0,50.5046,50.532,50.4703,50.5183,7600.0
2006-11-10 13:40:00,73.7,73.71,73.59,73.6,7300.0,50.5183,50.5251,50.4429,50.4497,7300.0
2006-11-10 13:45:00,73.61,73.7,73.61,73.69,6900.0,50.4566,50.5183,50.4566,50.5114,6900.0
2006-11-10 13:50:00,73.68,73.71,73.56,73.56,7800.0,50.5046,50.5251,50.4223,50.4223,7800.0
2006-11-10 13:55:00,73.54,73.68,73.54,73.59,4100.0,50.4086,50.5046,50.4086,50.4429,4100.0
2006-11-10 14:00:00,73.6,73.63,73.54,73.57,12800.0,50.4497,50.4703,50.4086,50.4292,12800.0
2006-11-10 14:05:00,73.58,73.68,73.54,73.58,9700.0,50.436,50.5046,50.4086,50.436,9700.0
2006-11-10 14:10:00,73.58,73.7,73.57,73.62,11000.0,50.436,50.5183,50.4292,50.4635,11000.0
2006-11-10 14:15:00,73.62,73.77,73.61,73.77,9400.0,50.4635,50.5663,50.4566,50.5663,9400.0
2006-11-10 14:20:00,73.79,73.83,73.65,73.66,6800.0,50.58,50.6074,50.484,50.4909,6800.0
2006-11-10 14:25:00,73.66,73.73,73.66,73.72,3800.0,50.4909,50.5389,50.4909,50.532,3800.0
2006-11-10 14:30:00,73.73,73.73,73.68,73.69,12100.0,50.5389,50.5389,50.5046,50.5114,12100.0
2006-11-10 14:35:00,73.68,73.73,73.68,73.72,5900.0,50.5046,50.5389,50.5046,50.532,5900.0
2006-11-10 14:40:00,73.73,73.82,73.73,73.82,19500.0,50.5389,50.6005,50.5389,50.6005,19500.0
2006-11-10 14:45:00,73.82,73.85,73.8,73.84,7300.0,50.6005,50.6211,50.5868,50.6143,7300.0
2006-11-10 14:50:00,73.84,73.9,73.84,73.89,13900.0,50.6143,50.6554,50.6143,50.6485,13900.0
2006-11-10 14:55:00,73.9,73.95,73.89,73.91,11700.0,50.6554,50.6897,50.6485,50.6622,11700.0
2006-11-10 15:00:00,73.94,73.95,73.9,73.91,10000.0,50.6828,50.6897,50.6554,50.6622,10000.0
2006-11-10 15:05:00,73.95,74.05,73.92,74.05,22700.0,50.6897,50.7582,50.6691,50.7582,22700.0
2006-11-10 15:10:00,74.05,74.05,73.95,73.98,13600.0,50.7582,50.7582,50.6897,50.7102,13600.0
2006-11-10 15:15:00,74.01,74.13,73.99,74.13,12900.0,50.7308,50.813,50.7171,50.813,12900.0
2006-11-10 15:20:00,74.13,74.14,74.02,74.14,17300.0,50.813,50.8199,50.7376,50.8199,17300.0
2006-11-10 15:25:00,74.15,74.36,74.14,74.27,28900.0,50.8267,50.9707,50.8199,50.909,28900.0
2006-11-10 15:30:00,74.26,74.38,74.21,74.38,18100.0,50.9021,50.9844,50.8679,50.9844,18100.0
2006-11-10 15:35:00,74.35,74.5,74.33,74.39,40900.0,50.9638,51.0667,50.9501,50.9913,40900.0
2006-11-10 15:40:00,74.39,74.46,74.35,74.37,39900.0,50.9913,51.0392,50.9638,50.9775,39900.0
2006-11-10 15:45:00,74.37,74.39,74.27,74.29,50800.0,50.9775,50.9913,50.909,50.9227,50800.0
2006-11-10 15:50:00,74.29,74.38,74.27,74.38,49500.0,50.9227,50.9844,50.909,50.9844,49500.0
2006-11-10 15:55:00,74.37,74.43,74.34,74.35,39300.0,50.9775,51.0187,50.957,50.9638,39300.0
2006-11-13 09:30:00,74.6,74.6,74.49,74.54,39300.0,51.1352,51.1352,51.0598,51.0941,39300.0
2006-11-13 09:35:00,74.58,74.74,74.5,74.55,90600.0,51.1215,51.2312,51.0667,51.1009,90600.0
2006-11-13 09:40:00,74.52,75.3,74.52,75.28,74700.0,51.0804,51.615,51.0804,51.6013,74700.0
2006-11-13 09:45:00,75.28,75.59,75.04,75.4,97900.0,51.6013,51.8138,51.4368,51.6836,97900.0
2006-11-13 09:50:00,75.4,75.65,75.22,75.57,67900.0,51.6836,51.8549,51.5602,51.8001,67900.0
2006-11-13 09:55:00,75.58,75.97,75.58,75.8,97200.0,51.807,52.0743,51.807,51.9578,97200.0
2006-11-13 10:00:00,75.77,76.07,75.74,75.84,65900.0,51.9372,52.1428,51.9166,51.9852,65900.0
2006-11-13 10:05:00,75.84,75.89,75.73,75.74,39500.0,51.9852,52.0194,51.9098,51.9166,39500.0
2006-11-13 10:10:00,75.77,75.85,75.73,75.79,27500.0,51.9372,51.992,51.9098,51.9509,27500.0
2006-11-13 10:15:00,75.78,75.8,75.31,75.4,63600.0,51.944,51.9578,51.6219,51.6836,63600.0
2006-11-13 10:20:00,75.38,75.42,75.1,75.4,49200.0,51.6699,51.6973,51.4779,51.6836,49200.0
2006-11-13 10:25:00,75.39,75.43,75.1,75.21,62500.0,51.6767,51.7041,51.4779,51.5533,62500.0
2006-11-13 10:30:00,75.22,75.37,75.17,75.18,148800.0,51.5602,51.663,51.5259,51.5328,148800.0
2006-11-13 10:35:00,75.18,75.25,75.18,75.25,37800.0,51.5328,51.5807,51.5328,51.5807,37800.0
2006-11-13 10:40:00,75.25,75.28,75.01,75.02,30800.0,51.5807,51.6013,51.4162,51.4231,30800.0
2006-11-13 10:45:00,75.02,75.07,74.91,74.94,33300.0,51.4231,51.4574,51.3477,51.3683,33300.0
2006-11-13 10:50:00,74.92,74.96,74.73,74.92,51700.0,51.3545,51.382,51.2243,51.3545,51700.0
2006-11-13 10:55:00,74.9,74.92,74.81,74.84,30600.0,51.3408,51.3545,51.2791,51.2997,30600.0
2006-11-13 11:00:00,74.85,75.33,74.83,75.1,41000.0,51.3066,51.6356,51.2929,51.4779,41000.0
2006-11-13 11:05:00,75.09,75.29,75.08,75.21,27200.0,51.4711,51.6082,51.4642,51.5533,27200.0
2006-11-13 11:10:00,75.21,75.31,75.13,75.27,42400.0,51.5533,51.6219,51.4985,51.5945,42400.0
2006-11-13 11:15:00,75.26,75.37,75.26,75.37,14300.0,51.5876,51.663,51.5876,51.663,14300.0
2006-11-13 11:20:00,75.39,75.61,75.38,75.59,25900.0,51.6767,51.8275,51.6699,51.8138,25900.0
2006-11-13 11:25:00,75.59,75.62,75.46,75.55,31700.0,51.8138,51.8344,51.7247,51.7864,31700.0
2006-11-13 11:30:00,75.54,75.59,75.5,75.5,23800.0,51.7795,51.8138,51.7521,51.7521,23800.0
2006-11-13 11:35:00,75.5,75.51,75.26,75.37,35400.0,51.7521,51.759,51.5876,51.663,35400.0
2006-11-13 11:40:00,75.38,75.39,75.19,75.19,26400.0,51.6699,51.6767,51.5396,51.5396,26400.0
2006-11-13 11:45:00,75.2,75.2,75.0,75.11,31000.0,51.5465,51.5465,51.4094,51.4848,31000.0
2006-11-13 11:50:00,75.09,75.15,75.01,75.09,16000.0,51.4711,51.5122,51.4162,51.4711,16000.0
2006-11-13 11:55:00,75.09,75.1,75.02,75.04,13300.0,51.4711,51.4779,51.4231,51.4368,13300.0
2006-11-13 12:00:00,75.03,75.06,74.98,75.06,18700.0,51.4299,51.4505,51.3957,51.4505,18700.0
2006-11-13 12:05:00,75.05,75.07,74.97,74.97,30800.0,51.4437,51.4574,51.3888,51.3888,30800.0
2006-11-13 12:10:00,74.98,74.99,74.86,74.88,32800.0,51.3957,51.4025,51.3134,51.3271,32800.0
2006-11-13 12:15:00,74.87,74.88,74.72,74.74,19000.0,51.3203,51.3271,51.2175,51.2312,19000.0
2006-11-13 12:20:00,74.7,74.7,74.45,74.61,28600.0,51.2037,51.2037,51.0324,51.1421,28600.0
2006-11-13 12:25:00,74.63,74.75,74.56,74.75,19600.0,51.1558,51.238,51.1078,51.238,19600.0
2006-11-13 12:30:00,74.73,74.73,74.67,74.67,18400.0,51.2243,51.2243,51.1832,51.1832,18400.0
2006-11-13 12:35:00,74.67,74.67,74.52,74.59,25300.0,51.1832,51.1832,51.0804,51.1283,25300.0
2006-11-13 12:40:00,74.57,74.57,74.5,74.51,15200.0,51.1146,51.1146,51.0667,51.0735,15200.0
2006-11-13 12:45:00,74.51,74.53,74.39,74.39,19500.0,51.0735,51.0872,50.9913,50.9913,19500.0
2006-11-13 12:50:00,74.39,74.39,74.29,74.3,27100.0,50.9913,50.9913,50.9227,50.9296,27100.0
2006-11-13 12:55:00,74.28,74.28,74.04,74.07,30600.0,50.9159,50.9159,50.7513,50.7719,30600.0
2006-11-13 13:00:00,74.07,74.1,74.0,74.01,30800.0,50.7719,50.7925,50.7239,50.7308,30800.0
2006-11-13 13:05:00,74.01,74.07,73.9,73.9,25600.0,50.7308,50.7719,50.6554,50.6554,25600.0
2006-11-13 13:10:00,73.89,73.97,73.8,73.95,28900.0,50.6485,50.7034,50.5868,50.6897,28900.0
2006-11-13 13:15:00,73.97,74.05,73.91,73.93,26800.0,50.7034,50.7582,50.6622,50.6759,26800.0
2006-11-13 13:20:00,73.91,73.93,73.82,73.88,25200.0,50.6622,50.6759,50.6005,50.6417,25200.0
2006-11-13 13:25:00,73.88,73.96,73.88,73.89,15000.0,50.6417,50.6965,50.6417,50.6485,15000.0
2006-11-13 13:30:00,73.89,73.94,73.75,73.84,36600.0,50.6485,50.6828,50.5526,50.6143,36600.0
2006-11-13 13:35:00,73.86,73.91,73.86,73.9,10100.0,50.628,50.6622,50.628,50.6554,10100.0
2006-11-13 13:40:00,73.91,74.01,73.9,73.95,10500.0,50.6622,50.7308,50.6554,50.6897,10500.0
2006-11-13 13:45:00,73.91,74.03,73.89,73.98,15200.0,50.6622,50.7445,50.6485,50.7102,15200.0
2006-11-13 13:50:00,73.95,74.29,73.95,74.23,21400.0,50.6897,50.9227,50.6897,50.8816,21400.0
2006-11-13 13:55:00,74.23,74.43,74.23,74.23,19900.0,50.8816,51.0187,50.8816,50.8816,19900.0
2006-11-13 14:00:00,74.23,74.29,74.2,74.27,14100.0,50.8816,50.9227,50.861,50.909,14100.0
2006-11-13 14:05:00,74.28,74.34,74.25,74.28,13400.0,50.9159,50.957,50.8953,50.9159,13400.0
2006-11-13 14:10:00,74.31,74.31,74.0,74.17,26800.0,50.9364,50.9364,50.7239,50.8405,26800.0
2006-11-13 14:15:00,74.16,74.34,74.14,74.31,16300.0,50.8336,50.957,50.8199,50.9364,16300.0
2006-11-13 14:20:00,74.35,74.42,74.25,74.42,34300.0,50.9638,51.0118,50.8953,51.0118,34300.0
2006-11-13 14:25:00,74.42,74.49,74.41,74.45,18500.0,51.0118,51.0598,51.005,51.0324,18500.0
2006-11-13 14:30:00,74.45,74.51,74.4,74.51,114200.0,51.0324,51.0735,50.9981,51.0735,114200.0
2006-11-13 14:35:00,74.51,74.51,74.44,74.46,35800.0,51.0735,51.0735,51.0255,51.0392,35800.0
2006-11-13 14:40:00,74.45,74.65,74.45,74.57,22500.0,51.0324,51.1695,51.0324,51.1146,22500.0
2006-11-13 14:45:00,74.57,74.7,74.53,74.63,25900.0,51.1146,51.2037,51.0872,51.1558,25900.0
2006-11-13 14:50:00,74.64,74.64,74.54,74.57,16300.0,51.1626,51.1626,51.0941,51.1146,16300.0
2006-11-13 14:55:00,74.56,74.66,74.55,74.62,24600.0,51.1078,51.1763,51.1009,51.1489,24600.0
2006-11-13 15:00:00,74.63,74.67,74.55,74.63,30200.0,51.1558,51.1832,51.1009,51.1558,30200.0
2006-11-13 15:05:00,74.63,74.66,74.55,74.6,32200.0,51.1558,51.1763,51.1009,51.1352,32200.0
2006-11-13 15:10:00,74.6,74.6,74.51,74.51,18800.0,51.1352,51.1352,51.0735,51.0735,18800.0
2006-11-13 15:15:00,74.52,74.53,74.43,74.51,22600.0,51.0804,51.0872,51.0187,51.0735,22600.0
2006-11-13 15:20:00,74.51,74.59,74.4,74.48,19900.0,51.0735,51.1283,50.9981,51.0529,19900.0
2006-11-13 15:25:00,74.48,74.59,74.39,74.41,28600.0,51.0529,51.1283,50.9913,51.005,28600.0
2006-11-13 15:30:00,74.43,74.48,74.38,74.4,24500.0,51.0187,51.0529,50.9844,50.9981,24500.0
2006-11-13 15:35:00,74.41,74.41,74.16,74.23,28100.0,51.005,51.005,50.8336,50.8816,28100.0
2006-11-13 15:40:00,74.25,74.31,74.21,74.28,19500.0,50.8953,50.9364,50.8679,50.9159,19500.0
2006-11-13 15:45:00,74.28,74.33,74.16,74.33,24100.0,50.9159,50.9501,50.8336,50.9501,24100.0
2006-11-13 15:50:00,74.33,74.34,74.2,74.2,26700.0,50.9501,50.957,50.861,50.861,26700.0
2006-11-13 15:55:00,74.2,74.36,74.15,74.36,35800.0,50.861,50.9707,50.8267,50.9707,35800.0
2006-11-14 09:30:00,75.05,75.09,74.84,74.99,83500.0,51.4437,51.4711,51.2997,51.4025,83500.0
2006-11-14 09:35:00,74.99,75.5,74.98,75.13,105800.0,51.4025,51.7521,51.3957,51.4985,105800.0
2006-11-14 09:40:00,75.14,75.14,74.82,75.02,57600.0,51.5053,51.5053,51.286,51.4231,57600.0
2006-11-14 09:45:00,75.02,75.04,74.61,74.69,58400.0,51.4231,51.4368,51.1421,51.1969,58400.0
2006-11-14 09:50:00,74.69,74.82,74.69,74.73,58800.0,51.1969,51.286,51.1969,51.2243,58800.0
2006-11-14 09:55:00,74.73,74.75,74.6,74.71,25800.0,51.2243,51.238,51.1352,51.2106,25800.0
2006-11-14 10:00:00,74.68,75.14,74.64,75.08,63600.0,51.19,51.5053,51.1626,51.4642,63600.0
2006-11-14 10:05:00,75.08,75.1,74.66,74.7,52200.0,51.4642,51.4779,51.1763,51.2037,52200.0
2006-11-14 10:10:00,74.79,74.87,74.61,74.66,14500.0,51.2654,51.3203,51.1421,51.1763,14500.0
2006-11-14 10:15:00,74.7,74.83,74.55,74.6,55100.0,51.2037,51.2929,51.1009,51.1352,55100.0
2006-11-14 10:20:00,74.59,74.59,74.29,74.48,60900.0,51.1283,51.1283,50.9227,51.0529,60900.0
2006-11-14 10:25:00,74.47,74.54,74.43,74.5,24400.0,51.0461,51.0941,51.0187,51.0667,24400.0
2006-11-14 10:30:00,74.49,74.54,74.46,74.49,15500.0,51.0598,51.0941,51.0392,51.0598,15500.0
2006-11-14 10:35:00,74.51,74.72,74.45,74.7,69600.0,51.0735,51.2175,51.0324,51.2037,69600.0
2006-11-14 10:40:00,74.69,74.7,74.5,74.5,26900.0,51.1969,51.2037,51.0667,51.0667,26900.0
2006-11-14 10:45:00,74.5,74.64,74.45,74.62,6800.0,51.0667,51.1626,51.0324,51.1489,6800.0
2006-11-14 10:50:00,74.62,74.77,74.54,74.62,21700.0,51.1489,51.2517,51.0941,51.1489,21700.0
2006-11-14 10:55:00,74.62,74.75,74.58,74.72,10500.0,51.1489,51.238,51.1215,51.2175,10500.0
2006-11-14 11:00:00,74.74,74.74,74.51,74.55,19200.0,51.2312,51.2312,51.0735,51.1009,19200.0
2006-11-14 11:05:00,74.52,74.75,74.47,74.75,12800.0,51.0804,51.238,51.0461,51.238,12800.0
2006-11-14 11:10:00,74.7,74.85,74.65,74.8,24700.0,51.2037,51.3066,51.1695,51.2723,24700.0
2006-11-14 11:15:00,74.79,74.94,74.65,74.94,39800.0,51.2654,51.3683,51.1695,51.3683,39800.0
2006-11-14 11:20:00,74.97,74.97,74.84,74.88,31900.0,51.3888,51.3888,51.2997,51.3271,31900.0
2006-11-14 11:25:00,74.89,74.97,74.78,74.85,44700.0,51.334,51.3888,51.2586,51.3066,44700.0
2006-11-14 11:30:00,74.84,75.1,74.84,75.09,30800.0,51.2997,51.4779,51.2997,51.4711,30800.0
2006-11-14 11:35:00,75.1,75.26,75.0,75.14,44500.0,51.4779,51.5876,51.4094,51.5053,44500.0
2006-11-14 11:40:00,75.12,75.36,75.12,75.14,35700.0,51.4916,51.6561,51.4916,51.5053,35700.0
2006-11-14 11:45:00,75.15,75.21,75.06,75.09,18000.0,51.5122,51.5533,51.4505,51.4711,18000.0
2006-11-14 11:50:00,75.1,75.16,74.97,75.13,18700.0,51.4779,51.5191,51.3888,51.4985,18700.0
2006-11-14 11:55:00,75.13,75.15,75.02,75.02,11100.0,51.4985,51.5122,51.4231,51.4231,11100.0
2006-11-14 12:00:00,75.0,75.0,74.79,74.95,16200.0,51.4094,51.4094,51.2654,51.3751,16200.0
2006-11-14 12:05:00,74.95,74.99,74.9,74.99,4000.0,51.3751,51.4025,51.3408,51.4025,4000.0
2006-11-14 12:10:00,74.98,75.02,74.96,75.02,9500.0,51.3957,51.4231,51.382,51.4231,9500.0
2006-11-14 12:15:00,74.99,75.1,74.95,74.95,7000.0,51.4025,51.4779,51.3751,51.3751,7000.0
2006-11-14 12:20:00,74.96,75.0,74.92,74.96,8000.0,51.382,51.4094,51.3545,51.382,8000.0
2006-11-14 12:25:00,74.99,75.03,74.93,74.93,11200.0,51.4025,51.4299,51.3614,51.3614,11200.0
2006-11-14 12:30:00,74.94,75.05,74.89,74.99,20300.0,51.3683,51.4437,51.334,51.4025,20300.0
2006-11-14 12:35:00,75.02,75.08,74.91,74.97,22500.0,51.4231,51.4642,51.3477,51.3888,22500.0
2006-11-14 12:40:00,74.97,75.2,74.97,75.18,31400.0,51.3888,51.5465,51.3888,51.5328,31400.0
2006-11-14 12:45:00,75.19,75.29,75.12,75.29,33800.0,51.5396,51.6082,51.4916,51.6082,33800.0
2006-11-14 12:50:00,75.28,75.31,75.19,75.23,14800.0,51.6013,51.6219,51.5396,51.567,14800.0
2006-11-14 12:55:00,75.25,75.63,75.23,75.48,46900.0,51.5807,51.8412,51.567,51.7384,46900.0
2006-11-14 13:00:00,75.54,75.55,75.36,75.51,25600.0,51.7795,51.7864,51.6561,51.759,25600.0
2006-11-14 13:05:00,75.51,75.6,75.51,75.56,9900.0,51.759,51.8207,51.759,51.7932,9900.0
2006-11-14 13:10:00,75.57,75.63,75.52,75.62,13200.0,51.8001,51.8412,51.7658,51.8344,13200.0
2006-11-14 13:15:00,75.61,75.8,75.6,75.75,44600.0,51.8275,51.9578,51.8207,51.9235,44600.0
2006-11-14 13:20:00,75.75,75.79,75.62,75.62,23800.0,51.9235,51.9509,51.8344,51.8344,23800.0
2006-11-14 13:25:00,75.62,75.67,75.5,75.66,24000.0,51.8344,51.8686,51.7521,51.8618,24000.0
2006-11-14 13:30:00,75.71,75.76,75.59,75.67,8900.0,51.8961,51.9303,51.8138,51.8686,8900.0
2006-11-14 13:35:00,75.69,75.77,75.63,75.71,22200.0,51.8824,51.9372,51.8412,51.8961,22200.0
2006-11-14 13:40:00,75.72,75.73,75.55,75.66,19100.0,51.9029,51.9098,51.7864,51.8618,19100.0
2006-11-14 13:45:00,75.64,75.64,75.56,75.61,17300.0,51.8481,51.8481,51.7932,51.8275,17300.0
2006-11-14 13:50:00,75.59,75.61,75.43,75.5,28000.0,51.8138,51.8275,51.7041,51.7521,28000.0
2006-11-14 13:55:00,75.5,75.5,75.37,75.4,14200.0,51.7521,51.7521,51.663,51.6836,14200.0
2006-11-14 14:00:00,75.45,75.53,75.45,75.53,28200.0,51.7178,51.7727,51.7178,51.7727,28200.0
2006-11-14 14:05:00,75.5,75.54,75.45,75.46,26900.0,51.7521,51.7795,51.7178,51.7247,26900.0
2006-11-14 14:10:00,75.46,75.48,75.41,75.46,19900.0,51.7247,51.7384,51.6904,51.7247,19900.0
2006-11-14 14:15:00,75.44,75.5,75.28,75.37,62500.0,51.711,51.7521,51.6013,51.663,62500.0
2006-11-14 14:20:00,75.37,75.44,75.22,75.36,22600.0,51.663,51.711,51.5602,51.6561,22600.0
2006-11-14 14:25:00,75.4,75.51,75.3,75.34,30800.0,51.6836,51.759,51.615,51.6424,30800.0
2006-11-14 14:30:00,75.31,75.36,75.31,75.33,15900.0,51.6219,51.6561,51.6219,51.6356,15900.0
2006-11-14 14:35:00,75.32,75.4,75.25,75.33,34100.0,51.6287,51.6836,51.5807,51.6356,34100.0
2006-11-14 14:40:00,75.34,75.51,75.32,75.43,73200.0,51.6424,51.759,51.6287,51.7041,73200.0
2006-11-14 14:45:00,75.41,75.49,75.35,75.35,33000.0,51.6904,51.7453,51.6493,51.6493,33000.0
2006-11-14 14:50:00,75.35,75.53,75.32,75.35,28500.0,51.6493,51.7727,51.6287,51.6493,28500.0
2006-11-14 14:55:00,75.35,75.55,75.34,75.48,80600.0,51.6493,51.7864,51.6424,51.7384,80600.0
2006-11-14 15:00:00,75.5,75.62,74.45,75.58,175100.0,51.7521,51.8344,51.0324,51.807,175100.0
2006-11-14 15:05:00,75.57,75.72,75.53,75.61,45900.0,51.8001,51.9029,51.7727,51.8275,45900.0
2006-11-14 15:10:00,75.61,75.7,75.56,75.69,43700.0,51.8275,51.8892,51.7932,51.8824,43700.0
2006-11-14 15:15:00,75.69,75.75,75.66,75.72,43000.0,51.8824,51.9235,51.8618,51.9029,43000.0
2006-11-14 15:20:00,75.72,75.75,75.65,75.71,44300.0,51.9029,51.9235,51.8549,51.8961,44300.0
2006-11-14 15:25:00,75.71,75.85,75.7,75.73,61600.0,51.8961,51.992,51.8892,51.9098,61600.0
2006-11-14 15:30:00,75.74,75.86,75.72,75.81,59700.0,51.9166,51.9989,51.9029,51.9646,59700.0
2006-11-14 15:35:00,75.81,76.17,75.81,76.17,80200.0,51.9646,52.2114,51.9646,52.2114,80200.0
2006-11-14 15:40:00,76.16,76.41,76.13,76.39,115200.0,52.2045,52.3759,52.184,52.3622,115200.0
2006-11-14 15:45:00,76.35,76.49,76.33,76.41,97300.0,52.3348,52.4307,52.321,52.3759,97300.0
2006-11-14 15:50:00,76.41,76.42,76.28,76.28,82300.0,52.3759,52.3827,52.2868,52.2868,82300.0
2006-11-14 15:55:00,76.29,76.7,76.08,76.59,188100.0,52.2936,52.5747,52.1497,52.4993,188100.0
2006-11-15 09:30:00,74.0,74.39,73.7,74.39,455100.0,50.7239,50.9913,50.5183,50.9913,455100.0
2006-11-15 09:35:00,74.39,74.58,74.07,74.44,290800.0,50.9913,51.1215,50.7719,51.0255,290800.0
2006-11-15 09:40:00,74.44,75.22,74.35,75.05,225500.0,51.0255,51.5602,50.9638,51.4437,225500.0
2006-11-15 09:45:00,75.04,75.2,74.17,74.3,230400.0,51.4368,51.5465,50.8405,50.9296,230400.0
2006-11-15 09:50:00,74.33,74.48,73.85,74.0,233300.0,50.9501,51.0529,50.6211,50.7239,233300.0
2006-11-15 09:55:00,73.86,74.25,73.77,74.01,253300.0,50.628,50.8953,50.5663,50.7308,253300.0
2006-11-15 10:00:00,74.0,74.44,73.99,74.28,187200.0,50.7239,51.0255,50.7171,50.9159,187200.0
2006-11-15 10:05:00,74.27,74.3,73.95,73.96,146600.0,50.909,50.9296,50.6897,50.6965,146600.0
2006-11-15 10:10:00,74.0,74.0,73.51,73.55,228200.0,50.7239,50.7239,50.3881,50.4155,228200.0
2006-11-15 10:15:00,73.54,73.7,73.25,73.56,208400.0,50.4086,50.5183,50.2098,50.4223,208400.0
2006-11-15 10:20:00,73.55,73.57,73.02,73.07,216000.0,50.4155,50.4292,50.0522,50.0865,216000.0
2006-11-15 10:25:00,73.08,73.55,72.91,73.35,189900.0,50.0933,50.4155,49.9768,50.2784,189900.0
2006-11-15 10:30:00,73.34,73.5,73.08,73.25,112800.0,50.2715,50.3812,50.0933,50.2098,112800.0
2006-11-15 10:35:00,73.22,73.25,72.95,73.04,130500.0,50.1893,50.2098,50.0042,50.0659,130500.0
2006-11-15 10:40:00,73.05,73.33,73.04,73.24,94700.0,50.0727,50.2647,50.0659,50.203,94700.0
2006-11-15 10:45:00,73.24,73.65,73.24,73.53,106100.0,50.203,50.484,50.203,50.4018,106100.0
2006-11-15 10:50:00,73.54,74.14,73.48,74.06,110100.0,50.4086,50.8199,50.3675,50.7651,110100.0
2006-11-15 10:55:00,74.07,74.26,73.82,73.92,120400.0,50.7719,50.9021,50.6005,50.6691,120400.0
2006-11-15 11:00:00,73.85,73.95,73.65,73.72,69800.0,50.6211,50.6897,50.484,50.532,69800.0
2006-11-15 11:05:00,73.72,73.72,73.51,73.67,67300.0,50.532,50.532,50.3881,50.4977,67300.0
2006-11-15 11:10:00,73.66,73.95,73.66,73.72,88700.0,50.4909,50.6897,50.4909,50.532,88700.0
2006-11-15 11:15:00,73.72,73.8,73.52,73.61,107400.0,50.532,50.5868,50.3949,50.4566,107400.0
2006-11-15 11:20:00,73.61,73.74,73.45,73.47,41500.0,50.4566,50.5457,50.3469,50.3606,41500.0
2006-11-15 11:25:00,73.45,73.51,73.37,73.39,54600.0,50.3469,50.3881,50.2921,50.3058,54600.0
2006-11-15 11:30:00,73.39,73.81,73.39,73.77,53300.0,50.3058,50.5937,50.3058,50.5663,53300.0
2006-11-15 11:35:00,73.78,73.85,73.66,73.8,42200.0,50.5731,50.6211,50.4909,50.5868,42200.0
2006-11-15 11:40:00,73.81,73.82,73.7,73.77,57300.0,50.5937,50.6005,50.5183,50.5663,57300.0
2006-11-15 11:45:00,73.77,73.86,73.56,73.62,47900.0,50.5663,50.628,50.4223,50.4635,47900.0
2006-11-15 11:50:00,73.62,73.7,73.56,73.57,41500.0,50.4635,50.5183,50.4223,50.4292,41500.0
2006-11-15 11:55:00,73.56,73.69,73.56,73.68,30300.0,50.4223,50.5114,50.4223,50.5046,30300.0
2006-11-15 12:00:00,73.7,73.79,73.62,73.68,38700.0,50.5183,50.58,50.4635,50.5046,38700.0
2006-11-15 12:05:00,73.68,73.69,73.57,73.66,26600.0,50.5046,50.5114,50.4292,50.4909,26600.0
2006-11-15 12:10:00,73.64,73.64,73.39,73.46,54100.0,50.4772,50.4772,50.3058,50.3538,54100.0
2006-11-15 12:15:00,73.44,73.53,73.25,73.25,55700.0,50.3401,50.4018,50.2098,50.2098,55700.0
2006-11-15 12:20:00,73.25,73.33,73.02,73.14,89900.0,50.2098,50.2647,50.0522,50.1344,89900.0
2006-11-15 12:25:00,73.15,73.3,73.14,73.16,35000.0,50.1413,50.2441,50.1344,50.1481,35000.0
2006-11-15 12:30:00,73.15,73.28,73.1,73.28,36800.0,50.1413,50.2304,50.107,50.2304,36800.0
2006-11-15 12:35:00,73.23,73.34,73.21,73.26,25200.0,50.1961,50.2715,50.1824,50.2167,25200.0
2006-11-15 12:40:00,73.23,73.32,73.16,73.32,32500.0,50.1961,50.2578,50.1481,50.2578,32500.0
2006-11-15 12:45:00,73.29,73.45,73.25,73.34,28000.0,50.2373,50.3469,50.2098,50.2715,28000.0
2006-11-15 12:50:00,73.35,73.52,73.29,73.37,40200.0,50.2784,50.3949,50.2373,50.2921,40200.0
2006-11-15 12:55:00,73.38,73.44,73.22,73.26,31700.0,50.2989,50.3401,50.1893,50.2167,31700.0
2006-11-15 13:00:00,73.25,73.35,73.21,73.22,20100.0,50.2098,50.2784,50.1824,50.1893,20100.0
2006-11-15 13:05:00,73.2,73.21,72.93,72.93,86900.0,50.1756,50.1824,49.9905,49.9905,86900.0
2006-11-15 13:10:00,72.94,73.12,72.93,73.12,72200.0,49.9973,50.1207,49.9905,50.1207,72200.0
2006-11-15 13:15:00,73.12,73.19,72.92,72.95,84700.0,50.1207,50.1687,49.9836,50.0042,84700.0
2006-11-15 13:20:00,72.94,72.95,72.8,72.81,71300.0,49.9973,50.0042,49.9014,49.9082,71300.0
2006-11-15 13:25:00,72.81,72.98,72.81,72.81,52900.0,49.9082,50.0248,49.9082,49.9082,52900.0
2006-11-15 13:30:00,72.81,72.9,72.78,72.83,73500.0,49.9082,49.9699,49.8877,49.9219,73500.0
2006-11-15 13:35:00,72.83,72.93,72.8,72.82,48700.0,49.9219,49.9905,49.9014,49.9151,48700.0
2006-11-15 13:40:00,72.82,72.86,72.76,72.78,48800.0,49.9151,49.9425,49.874,49.8877,48800.0
2006-11-15 13:45:00,72.78,72.78,72.69,72.72,55800.0,49.8877,49.8877,49.826,49.8465,55800.0
2006-11-15 13:50:00,72.72,72.99,72.68,72.95,54700.0,49.8465,50.0316,49.8191,50.0042,54700.0
2006-11-15 13:55:00,72.97,73.32,72.9,73.19,88200.0,50.0179,50.2578,49.9699,50.1687,88200.0
2006-11-15 14:00:00,73.19,73.25,72.95,73.06,63100.0,50.1687,50.2098,50.0042,50.0796,63100.0
2006-11-15 14:05:00,73.07,73.35,73.03,73.24,60000.0,50.0865,50.2784,50.059,50.203,60000.0
2006-11-15 14:10:00,73.23,73.41,73.22,73.37,44200.0,50.1961,50.3195,50.1893,50.2921,44200.0
2006-11-15 14:15:00,73.36,73.44,73.07,73.22,43500.0,50.2852,50.3401,50.0865,50.1893,43500.0
2006-11-15 14:20:00,73.19,73.21,73.01,73.03,31500.0,50.1687,50.1824,50.0453,50.059,31500.0
2006-11-15 14:25:00,73.03,73.1,72.9,73.05,37200.0,50.059,50.107,49.9699,50.0727,37200.0
2006-11-15 14:30:00,72.97,73.05,72.92,72.97,16800.0,50.0179,50.0727,49.9836,50.0179,16800.0
2006-11-15 14:35:00,72.96,73.0,72.66,72.81,64900.0,50.011,50.0385,49.8054,49.9082,64900.0
2006-11-15 14:40:00,72.82,72.83,72.65,72.68,69600.0,49.9151,49.9219,49.7986,49.8191,69600.0
2006-11-15 14:45:00,72.68,72.85,72.67,72.72,54400.0,49.8191,49.9356,49.8123,49.8465,54400.0
2006-11-15 14:50:00,72.66,72.72,72.4,72.5,102200.0,49.8054,49.8465,49.6272,49.6957,102200.0
2006-11-15 14:55:00,72.45,72.49,72.1,72.22,162000.0,49.6615,49.6889,49.4216,49.5038,162000.0
2006-11-15 15:00:00,72.12,72.34,72.1,72.31,75200.0,49.4353,49.5861,49.4216,49.5655,75200.0
2006-11-15 15:05:00,72.3,72.4,72.15,72.22,109600.0,49.5586,49.6272,49.4558,49.5038,109600.0
2006-11-15 15:10:00,72.22,72.32,71.95,72.11,81200.0,49.5038,49.5724,49.3187,49.4284,81200.0
2006-11-15 15:15:00,72.17,72.2,71.98,72.01,114100.0,49.4695,49.4901,49.3393,49.3599,114100.0
2006-11-15 15:20:00,72.0,72.2,71.67,72.06,209300.0,49.353,49.4901,49.1268,49.3941,209300.0
2006-11-15 15:25:00,72.06,72.2,71.92,72.05,63600.0,49.3941,49.4901,49.2982,49.3873,63600.0
2006-11-15 15:30:00,72.07,72.46,72.07,72.35,121000.0,49.401,49.6683,49.401,49.5929,121000.0
2006-11-15 15:35:00,72.36,72.44,71.85,71.87,99800.0,49.5998,49.6546,49.2502,49.2639,99800.0
2006-11-15 15:40:00,71.89,72.13,71.75,72.05,124100.0,49.2776,49.4421,49.1816,49.3873,124100.0
2006-11-15 15:45:00,72.04,72.08,71.92,72.02,141100.0,49.3804,49.4078,49.2982,49.3667,141100.0
2006-11-15 15:50:00,72.02,72.05,71.9,72.02,156800.0,49.3667,49.3873,49.2845,49.3667,156800.0
2006-11-15 15:55:00,72.02,72.09,72.0,72.01,149100.0,49.3667,49.4147,49.353,49.3599,149100.0
2006-11-16 09:30:00,72.24,72.3,71.68,71.96,111400.0,49.5175,49.5586,49.1337,49.3256,111400.0
2006-11-16 09:35:00,71.95,72.19,71.82,72.05,71400.0,49.3187,49.4832,49.2296,49.3873,71400.0
2006-11-16 09:40:00,72.07,72.34,72.07,72.29,108100.0,49.401,49.5861,49.401,49.5518,108100.0
2006-11-16 09:45:00,72.28,72.6,72.05,72.55,107900.0,49.5449,49.7643,49.3873,49.73,107900.0
2006-11-16 09:50:00,72.55,72.69,72.37,72.5,70800.0,49.73,49.826,49.6066,49.6957,70800.0
2006-11-16 09:55:00,72.52,72.64,72.16,72.25,72200.0,49.7094,49.7917,49.4627,49.5244,72200.0
2006-11-16 10:00:00,72.26,72.6,72.26,72.53,72600.0,49.5312,49.7643,49.5312,49.7163,72600.0
2006-11-16 10:05:00,72.53,72.55,72.38,72.53,45200.0,49.7163,49.73,49.6135,49.7163,45200.0
2006-11-16 10:10:00,72.53,72.75,72.47,72.75,91300.0,49.7163,49.8671,49.6752,49.8671,91300.0
2006-11-16 10:15:00,72.75,72.99,72.74,72.95,109700.0,49.8671,50.0316,49.8602,50.0042,109700.0
2006-11-16 10:20:00,72.93,73.38,72.92,73.27,136300.0,49.9905,50.2989,49.9836,50.2235,136300.0
2006-11-16 10:25:00,73.27,73.27,72.86,72.87,58300.0,50.2235,50.2235,49.9425,49.9494,58300.0
2006-11-16 10:30:00,72.86,72.97,72.66,72.93,68400.0,49.9425,50.0179,49.8054,49.9905,68400.0
2006-11-16 10:35:00,72.93,73.25,72.89,73.25,57300.0,49.9905,50.2098,49.9631,50.2098,57300.0
2006-11-16 10:40:00,73.21,73.26,72.99,73.12,44100.0,50.1824,50.2167,50.0316,50.1207,44100.0
2006-11-16 10:45:00,73.12,73.2,72.7,72.74,34700.0,50.1207,50.1756,49.8328,49.8602,34700.0
2006-11-16 10:50:00,72.72,72.74,72.54,72.71,41500.0,49.8465,49.8602,49.7232,49.8397,41500.0
2006-11-16 10:55:00,72.67,72.67,72.3,72.35,54400.0,49.8123,49.8123,49.5586,49.5929,54400.0
2006-11-16 11:00:00,72.34,72.7,72.26,72.66,44900.0,49.5861,49.8328,49.5312,49.8054,44900.0
2006-11-16 11:05:00,72.65,72.69,72.53,72.61,31200.0,49.7986,49.826,49.7163,49.7711,31200.0
2006-11-16 11:10:00,72.61,72.69,72.51,72.63,25800.0,49.7711,49.826,49.7026,49.7848,25800.0
2006-11-16 11:15:00,72.65,72.88,72.65,72.87,22000.0,49.7986,49.9562,49.7986,49.9494,22000.0
2006-11-16 11:20:00,72.86,73.1,72.85,73.1,37300.0,49.9425,50.107,49.9356,50.107,37300.0
2006-11-16 11:25:00,73.1,73.15,72.89,73.05,24200.0,50.107,50.1413,49.9631,50.0727,24200.0
2006-11-16 11:30:00,73.05,73.17,73.05,73.15,25100.0,50.0727,50.155,50.0727,50.1413,25100.0
2006-11-16 11:35:00,73.15,73.17,73.09,73.15,26200.0,50.1413,50.155,50.1002,50.1413,26200.0
2006-11-16 11:40:00,73.15,73.33,73.15,73.33,30400.0,50.1413,50.2647,50.1413,50.2647,30400.0
2006-11-16 11:45:00,73.33,73.47,73.29,73.45,31500.0,50.2647,50.3606,50.2373,50.3469,31500.0
2006-11-16 11:50:00,73.44,73.49,73.4,73.49,19200.0,50.3401,50.3743,50.3127,50.3743,19200.0
2006-11-16 11:55:00,73.49,73.49,73.21,73.31,44400.0,50.3743,50.3743,50.1824,50.251,44400.0
2006-11-16 12:00:00,73.3,73.39,73.26,73.36,19500.0,50.2441,50.3058,50.2167,50.2852,19500.0
2006-11-16 12:05:00,73.36,73.49,73.34,73.45,42100.0,50.2852,50.3743,50.2715,50.3469,42100.0
2006-11-16 12:10:00,73.47,73.49,73.39,73.46,14100.0,50.3606,50.3743,50.3058,50.3538,14100.0
2006-11-16 12:15:00,73.49,73.49,73.4,73.45,9900.0,50.3743,50.3743,50.3127,50.3469,9900.0
2006-11-16 12:20:00,73.46,73.48,73.16,73.23,23800.0,50.3538,50.3675,50.1481,50.1961,23800.0
2006-11-16 12:25:00,73.23,73.29,73.17,73.24,14800.0,50.1961,50.2373,50.155,50.203,14800.0
2006-11-16 12:30:00,73.25,73.4,73.25,73.37,12300.0,50.2098,50.3127,50.2098,50.2921,12300.0
2006-11-16 12:35:00,73.4,73.48,73.39,73.45,19700.0,50.3127,50.3675,50.3058,50.3469,19700.0
2006-11-16 12:40:00,73.45,73.48,73.4,73.48,16500.0,50.3469,50.3675,50.3127,50.3675,16500.0
2006-11-16 12:45:00,73.48,73.49,73.45,73.47,14500.0,50.3675,50.3743,50.3469,50.3606,14500.0
2006-11-16 12:50:00,73.47,73.47,73.37,73.39,14200.0,50.3606,50.3606,50.2921,50.3058,14200.0
2006-11-16 12:55:00,73.35,73.39,73.34,73.38,5800.0,50.2784,50.3058,50.2715,50.2989,5800.0
2006-11-16 13:00:00,73.36,73.4,73.31,73.4,5700.0,50.2852,50.3127,50.251,50.3127,5700.0
2006-11-16 13:05:00,73.39,73.46,73.39,73.45,24000.0,50.3058,50.3538,50.3058,50.3469,24000.0
2006-11-16 13:10:00,73.46,73.46,73.36,73.4,10500.0,50.3538,50.3538,50.2852,50.3127,10500.0
2006-11-16 13:15:00,73.4,73.41,73.32,73.38,16800.0,50.3127,50.3195,50.2578,50.2989,16800.0
2006-11-16 13:20:00,73.37,73.37,73.32,73.34,7700.0,50.2921,50.2921,50.2578,50.2715,7700.0
2006-11-16 13:25:00,73.34,73.39,73.33,73.39,11400.0,50.2715,50.3058,50.2647,50.3058,11400.0
2006-11-16 13:30:00,73.41,73.49,73.35,73.46,16800.0,50.3195,50.3743,50.2784,50.3538,16800.0
2006-11-16 13:35:00,73.47,73.49,73.36,73.49,17100.0,50.3606,50.3743,50.2852,50.3743,17100.0
2006-11-16 13:40:00,73.47,73.65,73.43,73.64,55800.0,50.3606,50.484,50.3332,50.4772,55800.0
2006-11-16 13:45:00,73.65,73.71,73.6,73.67,29500.0,50.484,50.5251,50.4497,50.4977,29500.0
2006-11-16 13:50:00,73.67,73.69,73.48,73.52,54000.0,50.4977,50.5114,50.3675,50.3949,54000.0
2006-11-16 13:55:00,73.52,73.56,73.5,73.5,9600.0,50.3949,50.4223,50.3812,50.3812,9600.0
2006-11-16 14:00:00,73.48,73.51,73.17,73.28,36900.0,50.3675,50.3881,50.155,50.2304,36900.0
2006-11-16 14:05:00,73.28,73.28,73.12,73.17,17000.0,50.2304,50.2304,50.1207,50.155,17000.0
2006-11-16 14:10:00,73.17,73.3,73.17,73.23,10200.0,50.155,50.2441,50.155,50.1961,10200.0
2006-11-16 14:15:00,73.23,73.33,73.18,73.23,16300.0,50.1961,50.2647,50.1619,50.1961,16300.0
2006-11-16 14:20:00,73.24,73.24,72.93,73.02,35900.0,50.203,50.203,49.9905,50.0522,35900.0
2006-11-16 14:25:00,73.05,73.09,72.84,72.85,20000.0,50.0727,50.1002,49.9288,49.9356,20000.0
2006-11-16 14:30:00,72.83,72.95,72.81,72.94,31000.0,49.9219,50.0042,49.9082,49.9973,31000.0
2006-11-16 14:35:00,72.94,73.02,72.88,72.99,19300.0,49.9973,50.0522,49.9562,50.0316,19300.0
2006-11-16 14:40:00,73.0,73.03,72.96,72.99,21700.0,50.0385,50.059,50.011,50.0316,21700.0
2006-11-16 14:45:00,72.98,73.01,72.85,72.92,25100.0,50.0248,50.0453,49.9356,49.9836,25100.0
2006-11-16 14:50:00,72.92,72.95,72.79,72.83,31400.0,49.9836,50.0042,49.8945,49.9219,31400.0
2006-11-16 14:55:00,72.85,72.85,72.68,72.68,30000.0,49.9356,49.9356,49.8191,49.8191,30000.0
2006-11-16 15:00:00,72.7,72.73,72.58,72.6,65800.0,49.8328,49.8534,49.7506,49.7643,65800.0
2006-11-16 15:05:00,72.59,72.62,72.47,72.51,40900.0,49.7574,49.778,49.6752,49.7026,40900.0
2006-11-16 15:10:00,72.5,72.72,72.48,72.64,87100.0,49.6957,49.8465,49.682,49.7917,87100.0
2006-11-16 15:15:00,72.62,72.69,72.57,72.62,26100.0,49.778,49.826,49.7437,49.778,26100.0
2006-11-16 15:20:00,72.6,72.6,72.49,72.5,30800.0,49.7643,49.7643,49.6889,49.6957,30800.0
2006-11-16 15:25:00,72.5,72.52,72.45,72.48,26800.0,49.6957,49.7094,49.6615,49.682,26800.0
2006-11-16 15:30:00,72.48,72.57,72.47,72.48,28600.0,49.682,49.7437,49.6752,49.682,28600.0
2006-11-16 15:35:00,72.5,72.7,72.5,72.59,52700.0,49.6957,49.8328,49.6957,49.7574,52700.0
2006-11-16 15:40:00,72.62,72.67,72.53,72.64,28300.0,49.778,49.8123,49.7163,49.7917,28300.0
2006-11-16 15:45:00,72.62,72.71,72.6,72.63,29200.0,49.778,49.8397,49.7643,49.7848,29200.0
2006-11-16 15:50:00,72.64,72.67,72.6,72.63,35100.0,49.7917,49.8123,49.7643,49.7848,35100.0
2006-11-16 15:55:00,72.64,72.64,72.54,72.61,67600.0,49.7917,49.7917,49.7232,49.7711,67600.0
2006-11-17 09:30:00,72.57,72.58,71.89,71.98,129900.0,49.7437,49.7506,49.2776,49.3393,129900.0
2006-11-17 09:35:00,72.01,72.24,72.0,72.1,40000.0,49.3599,49.5175,49.353,49.4216,40000.0
2006-11-17 09:40:00,72.07,72.17,71.85,71.91,60100.0,49.401,49.4695,49.2502,49.2913,60100.0
2006-11-17 09:45:00,71.89,71.91,71.72,71.75,63100.0,49.2776,49.2913,49.1611,49.1816,63100.0
2006-11-17 09:50:00,71.76,71.98,71.66,71.71,62100.0,49.1885,49.3393,49.12,49.1542,62100.0
2006-11-17 09:55:00,71.76,71.98,71.72,71.89,42900.0,49.1885,49.3393,49.1611,49.2776,42900.0
2006-11-17 10:00:00,71.89,72.06,71.8,72.0,53200.0,49.2776,49.3941,49.2159,49.353,53200.0
2006-11-17 10:05:00,71.99,72.01,71.84,71.91,39600.0,49.3462,49.3599,49.2433,49.2913,39600.0
2006-11-17 10:10:00,71.98,72.0,71.85,71.96,18400.0,49.3393,49.353,49.2502,49.3256,18400.0
2006-11-17 10:15:00,71.93,71.93,71.28,71.33,102300.0,49.305,49.305,48.8595,48.8938,102300.0
2006-11-17 10:20:00,71.34,71.65,71.31,71.62,62800.0,48.9006,49.1131,48.88,49.0925,62800.0
2006-11-17 10:25:00,71.62,71.62,71.26,71.3,47200.0,49.0925,49.0925,48.8458,48.8732,47200.0
2006-11-17 10:30:00,71.28,71.36,71.13,71.18,71000.0,48.8595,48.9143,48.7567,48.7909,71000.0
2006-11-17 10:35:00,71.17,71.33,71.08,71.22,46000.0,48.7841,48.8938,48.7224,48.8184,46000.0
2006-11-17 10:40:00,71.23,71.26,71.05,71.08,66500.0,48.8252,48.8458,48.7018,48.7224,66500.0
2006-11-17 10:45:00,71.1,71.19,71.08,71.14,49300.0,48.7361,48.7978,48.7224,48.7635,49300.0
2006-11-17 10:50:00,71.14,71.21,71.06,71.06,45600.0,48.7635,48.8115,48.7087,48.7087,45600.0
2006-11-17 10:55:00,71.06,71.07,70.82,70.86,69900.0,48.7087,48.7155,48.5442,48.5716,69900.0
2006-11-17 11:00:00,70.86,71.0,70.74,70.76,40800.0,48.5716,48.6676,48.4893,48.503,40800.0
2006-11-17 11:05:00,70.76,70.88,70.71,70.77,48200.0,48.503,48.5853,48.4688,48.5099,48200.0
2006-11-17 11:10:00,70.78,70.84,70.7,70.79,24000.0,48.5168,48.5579,48.4619,48.5236,24000.0
2006-11-17 11:15:00,70.77,70.84,70.71,70.81,50200.0,48.5099,48.5579,48.4688,48.5373,50200.0
2006-11-17 11:20:00,70.82,70.98,70.79,70.81,43300.0,48.5442,48.6538,48.5236,48.5373,43300.0
2006-11-17 11:25:00,70.79,70.86,70.72,70.8,35100.0,48.5236,48.5716,48.4756,48.5305,35100.0
2006-11-17 11:30:00,70.8,70.84,70.65,70.84,30300.0,48.5305,48.5579,48.4276,48.5579,30300.0
2006-11-17 11:35:00,70.84,70.92,70.71,70.74,18500.0,48.5579,48.6127,48.4688,48.4893,18500.0
2006-11-17 11:40:00,70.72,70.81,70.72,70.8,18400.0,48.4756,48.5373,48.4756,48.5305,18400.0
2006-11-17 11:45:00,70.8,70.85,70.72,70.72,24300.0,48.5305,48.5647,48.4756,48.4756,24300.0
2006-11-17 11:50:00,70.72,70.94,70.69,70.91,27000.0,48.4756,48.6264,48.4551,48.6059,27000.0
2006-11-17 11:55:00,70.91,71.05,70.9,71.05,11400.0,48.6059,48.7018,48.599,48.7018,11400.0
2006-11-17 12:00:00,71.05,71.15,70.94,71.12,31500.0,48.7018,48.7704,48.6264,48.7498,31500.0
2006-11-17 12:05:00,71.13,71.33,71.13,71.28,54400.0,48.7567,48.8938,48.7567,48.8595,54400.0
2006-11-17 12:10:00,71.27,71.27,70.94,71.11,42400.0,48.8526,48.8526,48.6264,48.743,42400.0
2006-11-17 12:15:00,71.1,71.17,70.93,71.03,17100.0,48.7361,48.7841,48.6196,48.6881,17100.0
2006-11-17 12:20:00,71.03,71.12,71.03,71.07,10000.0,48.6881,48.7498,48.6881,48.7155,10000.0
2006-11-17 12:25:00,71.08,71.19,71.05,71.09,14000.0,48.7224,48.7978,48.7018,48.7292,14000.0
2006-11-17 12:30:00,71.1,71.23,71.08,71.2,24500.0,48.7361,48.8252,48.7224,48.8046,24500.0
2006-11-17 12:35:00,71.2,71.24,71.15,71.2,24900.0,48.8046,48.8321,48.7704,48.8046,24900.0
2006-11-17 12:40:00,71.2,71.2,71.03,71.06,23300.0,48.8046,48.8046,48.6881,48.7087,23300.0
2006-11-17 12:45:00,71.04,71.08,71.01,71.08,16400.0,48.695,48.7224,48.6744,48.7224,16400.0
2006-11-17 12:50:00,71.08,71.1,71.04,71.08,22700.0,48.7224,48.7361,48.695,48.7224,22700.0
2006-11-17 12:55:00,71.09,71.17,71.07,71.13,13100.0,48.7292,48.7841,48.7155,48.7567,13100.0
2006-11-17 13:00:00,71.11,71.26,71.1,71.25,12800.0,48.743,48.8458,48.7361,48.8389,12800.0
2006-11-17 13:05:00,71.25,71.39,71.24,71.37,12200.0,48.8389,48.9349,48.8321,48.9212,12200.0
2006-11-17 13:10:00,71.38,71.42,71.31,71.31,30400.0,48.928,48.9554,48.88,48.88,30400.0
2006-11-17 13:15:00,71.32,71.37,71.24,71.31,14500.0,48.8869,48.9212,48.8321,48.88,14500.0
2006-11-17 13:20:00,71.33,71.33,71.19,71.19,10700.0,48.8938,48.8938,48.7978,48.7978,10700.0
2006-11-17 13:25:00,71.17,71.22,71.1,71.2,11200.0,48.7841,48.8184,48.7361,48.8046,11200.0
2006-11-17 13:30:00,71.2,71.2,71.13,71.17,17900.0,48.8046,48.8046,48.7567,48.7841,17900.0
2006-11-17 13:35:00,71.22,71.23,71.0,71.08,19600.0,48.8184,48.8252,48.6676,48.7224,19600.0
2006-11-17 13:40:00,71.05,71.09,70.98,71.08,30700.0,48.7018,48.7292,48.6538,48.7224,30700.0
2006-11-17 13:45:00,71.07,71.22,71.04,71.08,26300.0,48.7155,48.8184,48.695,48.7224,26300.0
2006-11-17 13:50:00,71.09,71.22,71.09,71.15,11800.0,48.7292,48.8184,48.7292,48.7704,11800.0
2006-11-17 13:55:00,71.12,71.12,71.04,71.04,9300.0,48.7498,48.7498,48.695,48.695,9300.0
2006-11-17 14:00:00,71.06,71.06,70.89,70.9,26600.0,48.7087,48.7087,48.5922,48.599,26600.0
2006-11-17 14:05:00,70.91,70.96,70.84,70.87,24100.0,48.6059,48.6401,48.5579,48.5784,24100.0
2006-11-17 14:10:00,70.88,71.04,70.87,70.99,28500.0,48.5853,48.695,48.5784,48.6607,28500.0
2006-11-17 14:15:00,70.99,71.13,70.94,71.07,19300.0,48.6607,48.7567,48.6264,48.7155,19300.0
2006-11-17 14:20:00,71.08,71.18,71.05,71.13,29800.0,48.7224,48.7909,48.7018,48.7567,29800.0
2006-11-17 14:25:00,71.13,71.14,71.05,71.06,17200.0,48.7567,48.7635,48.7018,48.7087,17200.0
2006-11-17 14:30:00,71.07,71.14,71.05,71.08,18100.0,48.7155,48.7635,48.7018,48.7224,18100.0
2006-11-17 14:35:00,71.08,71.12,71.05,71.06,15400.0,48.7224,48.7498,48.7018,48.7087,15400.0
2006-11-17 14:40:00,71.05,71.18,71.0,71.08,16300.0,48.7018,48.7909,48.6676,48.7224,16300.0
2006-11-17 14:45:00,71.09,71.19,71.05,71.05,15100.0,48.7292,48.7978,48.7018,48.7018,15100.0
2006-11-17 14:50:00,71.06,71.11,71.05,71.1,22300.0,48.7087,48.743,48.7018,48.7361,22300.0
2006-11-17 14:55:00,71.09,71.12,71.01,71.02,15300.0,48.7292,48.7498,48.6744,48.6813,15300.0
2006-11-17 15:00:00,71.02,71.11,71.01,71.02,21600.0,48.6813,48.743,48.6744,48.6813,21600.0
2006-11-17 15:05:00,71.02,71.1,71.02,71.1,10700.0,48.6813,48.7361,48.6813,48.7361,10700.0
2006-11-17 15:10:00,71.12,71.14,71.0,71.03,24500.0,48.7498,48.7635,48.6676,48.6881,24500.0
2006-11-17 15:15:00,71.03,71.03,70.89,70.92,30300.0,48.6881,48.6881,48.5922,48.6127,30300.0
2006-11-17 15:20:00,70.94,70.98,70.85,70.87,20300.0,48.6264,48.6538,48.5647,48.5784,20300.0
2006-11-17 15:25:00,70.87,70.98,70.85,70.94,30500.0,48.5784,48.6538,48.5647,48.6264,30500.0
2006-11-17 15:30:00,70.95,70.99,70.93,70.93,29300.0,48.6333,48.6607,48.6196,48.6196,29300.0
2006-11-17 15:35:00,70.92,70.97,70.88,70.88,31600.0,48.6127,48.647,48.5853,48.5853,31600.0
2006-11-17 15:40:00,70.87,71.0,70.87,70.92,38300.0,48.5784,48.6676,48.5784,48.6127,38300.0
2006-11-17 15:45:00,70.91,70.92,70.85,70.9,38800.0,48.6059,48.6127,48.5647,48.599,38800.0
2006-11-17 15:50:00,70.92,70.92,70.82,70.91,53700.0,48.6127,48.6127,48.5442,48.6059,53700.0
2006-11-17 15:55:00,70.91,71.06,70.86,71.06,75700.0,48.6059,48.7087,48.5716,48.7087,75700.0
2006-11-20 09:30:00,71.14,71.15,70.9,71.05,36200.0,48.7635,48.7704,48.599,48.7018,36200.0
2006-11-20 09:35:00,71.04,71.32,70.96,71.18,37600.0,48.695,48.8869,48.6401,48.7909,37600.0
2006-11-20 09:40:00,71.06,71.33,70.9,71.0,27500.0,48.7087,48.8938,48.599,48.6676,27500.0
2006-11-20 09:45:00,71.01,71.04,70.76,70.77,55400.0,48.6744,48.695,48.503,48.5099,55400.0
2006-11-20 09:50:00,70.77,70.88,70.55,70.61,70700.0,48.5099,48.5853,48.3591,48.4002,70700.0
2006-11-20 09:55:00,70.61,70.89,70.45,70.88,96000.0,48.4002,48.5922,48.2905,48.5853,96000.0
2006-11-20 10:00:00,70.85,71.1,70.5,70.56,59400.0,48.5647,48.7361,48.3248,48.3659,59400.0
2006-11-20 10:05:00,70.55,70.73,70.55,70.67,60100.0,48.3591,48.4825,48.3591,48.4413,60100.0
2006-11-20 10:10:00,70.66,70.75,70.63,70.7,31100.0,48.4345,48.4962,48.4139,48.4619,31100.0
2006-11-20 10:15:00,70.68,70.9,70.68,70.85,33100.0,48.4482,48.599,48.4482,48.5647,33100.0
2006-11-20 10:20:00,70.87,70.95,70.76,70.91,49800.0,48.5784,48.6333,48.503,48.6059,49800.0
2006-11-20 10:25:00,70.92,70.95,70.7,70.84,51600.0,48.6127,48.6333,48.4619,48.5579,51600.0
2006-11-20 10:30:00,70.8,70.93,70.6,70.62,70800.0,48.5305,48.6196,48.3934,48.4071,70800.0
2006-11-20 10:35:00,70.62,70.76,70.58,70.6,45400.0,48.4071,48.503,48.3797,48.3934,45400.0
2006-11-20 10:40:00,70.6,70.89,70.5,70.65,54800.0,48.3934,48.5922,48.3248,48.4276,54800.0
2006-11-20 10:45:00,70.65,70.75,70.57,70.7,28700.0,48.4276,48.4962,48.3728,48.4619,28700.0
2006-11-20 10:50:00,70.7,70.73,70.64,70.65,14100.0,48.4619,48.4825,48.4208,48.4276,14100.0
2006-11-20 10:55:00,70.62,70.83,70.61,70.79,21300.0,48.4071,48.551,48.4002,48.5236,21300.0
2006-11-20 11:00:00,70.79,70.96,70.76,70.78,18600.0,48.5236,48.6401,48.503,48.5168,18600.0
2006-11-20 11:05:00,70.77,70.78,70.61,70.66,13600.0,48.5099,48.5168,48.4002,48.4345,13600.0
2006-11-20 11:10:00,70.65,70.65,70.49,70.52,20600.0,48.4276,48.4276,48.318,48.3385,20600.0
2006-11-20 11:15:00,70.51,70.55,70.49,70.55,48100.0,48.3317,48.3591,48.318,48.3591,48100.0
2006-11-20 11:20:00,70.55,70.55,70.48,70.52,43100.0,48.3591,48.3591,48.3111,48.3385,43100.0
2006-11-20 11:25:00,70.52,70.65,70.52,70.65,24500.0,48.3385,48.4276,48.3385,48.4276,24500.0
2006-11-20 11:30:00,70.65,70.7,70.46,70.5,24500.0,48.4276,48.4619,48.2974,48.3248,24500.0
2006-11-20 11:35:00,70.5,70.56,70.48,70.48,12400.0,48.3248,48.3659,48.3111,48.3111,12400.0
2006-11-20 11:40:00,70.47,70.7,70.45,70.69,40600.0,48.3043,48.4619,48.2905,48.4551,40600.0
2006-11-20 11:45:00,70.7,70.7,70.58,70.63,12700.0,48.4619,48.4619,48.3797,48.4139,12700.0
2006-11-20 11:50:00,70.61,70.75,70.6,70.68,40900.0,48.4002,48.4962,48.3934,48.4482,40900.0
2006-11-20 11:55:00,70.68,70.68,70.61,70.65,11300.0,48.4482,48.4482,48.4002,48.4276,11300.0
2006-11-20 12:00:00,70.65,70.74,70.61,70.74,22000.0,48.4276,48.4893,48.4002,48.4893,22000.0
2006-11-20 12:05:00,70.7,70.76,70.55,70.69,53600.0,48.4619,48.503,48.3591,48.4551,53600.0
2006-11-20 12:10:00,70.69,70.73,70.62,70.69,24500.0,48.4551,48.4825,48.4071,48.4551,24500.0
2006-11-20 12:15:00,70.67,70.89,70.61,70.83,15100.0,48.4413,48.5922,48.4002,48.551,15100.0
2006-11-20 12:20:00,70.83,70.88,70.7,70.7,15800.0,48.551,48.5853,48.4619,48.4619,15800.0
2006-11-20 12:25:00,70.67,70.69,70.61,70.69,8300.0,48.4413,48.4551,48.4002,48.4551,8300.0
2006-11-20 12:30:00,70.7,70.72,70.58,70.63,21700.0,48.4619,48.4756,48.3797,48.4139,21700.0
2006-11-20 12:35:00,70.62,70.64,70.58,70.62,16200.0,48.4071,48.4208,48.3797,48.4071,16200.0
2006-11-20 12:40:00,70.61,70.75,70.61,70.7,22400.0,48.4002,48.4962,48.4002,48.4619,22400.0
2006-11-20 12:45:00,70.7,70.87,70.69,70.8,23700.0,48.4619,48.5784,48.4551,48.5305,23700.0
2006-11-20 12:50:00,70.78,70.82,70.78,70.8,13100.0,48.5168,48.5442,48.5168,48.5305,13100.0
2006-11-20 12:55:00,70.79,71.0,70.79,70.88,30400.0,48.5236,48.6676,48.5236,48.5853,30400.0
2006-11-20 13:00:00,70.87,70.87,70.82,70.84,8300.0,48.5784,48.5784,48.5442,48.5579,8300.0
2006-11-20 13:05:00,70.84,70.92,70.8,70.89,13100.0,48.5579,48.6127,48.5305,48.5922,13100.0
2006-11-20 13:10:00,70.9,70.97,70.85,70.88,22900.0,48.599,48.647,48.5647,48.5853,22900.0
2006-11-20 13:15:00,70.88,70.9,70.82,70.85,14700.0,48.5853,48.599,48.5442,48.5647,14700.0
2006-11-20 13:20:00,70.86,70.92,70.84,70.92,5900.0,48.5716,48.6127,48.5579,48.6127,5900.0
2006-11-20 13:25:00,70.9,70.92,70.78,70.8,9600.0,48.599,48.6127,48.5168,48.5305,9600.0
2006-11-20 13:30:00,70.82,70.91,70.79,70.82,8300.0,48.5442,48.6059,48.5236,48.5442,8300.0
2006-11-20 13:35:00,70.83,70.92,70.81,70.9,4200.0,48.551,48.6127,48.5373,48.599,4200.0
2006-11-20 13:40:00,70.9,71.07,70.89,71.0,8400.0,48.599,48.7155,48.5922,48.6676,8400.0
2006-11-20 13:45:00,71.02,71.04,70.97,70.98,10200.0,48.6813,48.695,48.647,48.6538,10200.0
2006-11-20 13:50:00,70.97,71.0,70.96,70.98,7300.0,48.647,48.6676,48.6401,48.6538,7300.0
2006-11-20 13:55:00,71.0,71.04,70.96,71.02,17700.0,48.6676,48.695,48.6401,48.6813,17700.0
2006-11-20 14:00:00,70.99,71.07,70.93,70.93,24900.0,48.6607,48.7155,48.6196,48.6196,24900.0
2006-11-20 14:05:00,70.96,71.04,70.96,70.99,16500.0,48.6401,48.695,48.6401,48.6607,16500.0
2006-11-20 14:10:00,70.96,71.13,70.93,71.09,12800.0,48.6401,48.7567,48.6196,48.7292,12800.0
2006-11-20 14:15:00,71.08,71.08,70.92,70.95,19100.0,48.7224,48.7224,48.6127,48.6333,19100.0
2006-11-20 14:20:00,70.95,70.98,70.9,70.93,28300.0,48.6333,48.6538,48.599,48.6196,28300.0
2006-11-20 14:25:00,70.93,70.95,70.9,70.9,35300.0,48.6196,48.6333,48.599,48.599,35300.0
2006-11-20 14:30:00,70.9,71.07,70.87,71.01,25100.0,48.599,48.7155,48.5784,48.6744,25100.0
2006-11-20 14:35:00,71.0,71.0,70.8,70.94,38000.0,48.6676,48.6676,48.5305,48.6264,38000.0
2006-11-20 14:40:00,70.95,70.97,70.78,70.95,25600.0,48.6333,48.647,48.5168,48.6333,25600.0
2006-11-20 14:45:00,70.94,71.0,70.91,70.98,17900.0,48.6264,48.6676,48.6059,48.6538,17900.0
2006-11-20 14:50:00,70.98,71.09,70.96,71.02,15900.0,48.6538,48.7292,48.6401,48.6813,15900.0
2006-11-20 14:55:00,71.02,71.05,70.95,71.0,21700.0,48.6813,48.7018,48.6333,48.6676,21700.0
2006-11-20 15:00:00,70.98,71.04,70.95,71.03,18600.0,48.6538,48.695,48.6333,48.6881,18600.0
2006-11-20 15:05:00,71.02,71.05,70.99,71.05,24700.0,48.6813,48.7018,48.6607,48.7018,24700.0
2006-11-20 15:10:00,71.04,71.14,70.93,71.03,28200.0,48.695,48.7635,48.6196,48.6881,28200.0
2006-11-20 15:15:00,71.02,71.2,71.02,71.18,28300.0,48.6813,48.8046,48.6813,48.7909,28300.0
2006-11-20 15:20:00,71.16,71.18,71.05,71.06,15100.0,48.7772,48.7909,48.7018,48.7087,15100.0
2006-11-20 15:25:00,71.05,71.35,71.05,71.18,30600.0,48.7018,48.9075,48.7018,48.7909,30600.0
2006-11-20 15:30:00,71.18,71.26,71.06,71.23,28800.0,48.7909,48.8458,48.7087,48.8252,28800.0
2006-11-20 15:35:00,71.21,71.31,71.2,71.31,30400.0,48.8115,48.88,48.8046,48.88,30400.0
2006-11-20 15:40:00,71.31,71.37,71.28,71.33,29000.0,48.88,48.9212,48.8595,48.8938,29000.0
2006-11-20 15:45:00,71.33,71.5,71.3,71.5,27200.0,48.8938,49.0103,48.8732,49.0103,27200.0
2006-11-20 15:50:00,71.5,71.51,71.25,71.26,39800.0,49.0103,49.0171,48.8389,48.8458,39800.0
2006-11-20 15:55:00,71.25,71.25,71.19,71.24,34500.0,48.8389,48.8389,48.7978,48.8321,34500.0
2006-11-21 09:30:00,71.2,71.46,71.06,71.25,21600.0,48.8046,48.9829,48.7087,48.8389,21600.0
2006-11-21 09:35:00,71.16,71.72,71.15,71.67,22800.0,48.7772,49.1611,48.7704,49.1268,22800.0
2006-11-21 09:40:00,71.7,71.7,71.27,71.34,24600.0,49.1474,49.1474,48.8526,48.9006,24600.0
2006-11-21 09:45:00,71.33,71.34,71.19,71.25,21000.0,48.8938,48.9006,48.7978,48.8389,21000.0
2006-11-21 09:50:00,71.25,71.43,71.19,71.19,45200.0,48.8389,48.9623,48.7978,48.7978,45200.0
2006-11-21 09:55:00,71.18,71.18,70.9,71.0,69400.0,48.7909,48.7909,48.599,48.6676,69400.0
2006-11-21 10:00:00,70.96,71.32,70.96,71.06,47800.0,48.6401,48.8869,48.6401,48.7087,47800.0
2006-11-21 10:05:00,71.09,71.09,70.88,70.88,32500.0,48.7292,48.7292,48.5853,48.5853,32500.0
2006-11-21 10:10:00,70.87,71.09,70.78,71.05,60000.0,48.5784,48.7292,48.5168,48.7018,60000.0
2006-11-21 10:15:00,71.04,71.15,71.03,71.06,17000.0,48.695,48.7704,48.6881,48.7087,17000.0
2006-11-21 10:20:00,71.05,71.08,70.99,70.99,11800.0,48.7018,48.7224,48.6607,48.6607,11800.0
2006-11-21 10:25:00,70.92,71.0,70.86,70.87,20300.0,48.6127,48.6676,48.5716,48.5784,20300.0
2006-11-21 10:30:00,70.85,70.98,70.85,70.89,27900.0,48.5647,48.6538,48.5647,48.5922,27900.0
2006-11-21 10:35:00,70.9,70.9,70.78,70.82,23500.0,48.599,48.599,48.5168,48.5442,23500.0
2006-11-21 10:40:00,70.8,70.9,70.59,70.59,27000.0,48.5305,48.599,48.3865,48.3865,27000.0
2006-11-21 10:45:00,70.55,70.59,70.45,70.54,54900.0,48.3591,48.3865,48.2905,48.3522,54900.0
2006-11-21 10:50:00,70.5,70.62,70.48,70.57,29200.0,48.3248,48.4071,48.3111,48.3728,29200.0
2006-11-21 10:55:00,70.57,70.57,70.46,70.51,20100.0,48.3728,48.3728,48.2974,48.3317,20100.0
2006-11-21 11:00:00,70.48,70.6,70.44,70.57,21200.0,48.3111,48.3934,48.2837,48.3728,21200.0
2006-11-21 11:05:00,70.57,70.57,70.44,70.48,26600.0,48.3728,48.3728,48.2837,48.3111,26600.0
2006-11-21 11:10:00,70.48,70.48,70.31,70.37,30700.0,48.3111,48.3111,48.1946,48.2357,30700.0
2006-11-21 11:15:00,70.36,70.36,70.16,70.2,48600.0,48.2289,48.2289,48.0918,48.1192,48600.0
2006-11-21 11:20:00,70.21,70.23,70.08,70.15,60500.0,48.126,48.1397,48.0369,48.0849,60500.0
2006-11-21 11:25:00,70.16,70.18,70.08,70.08,43100.0,48.0918,48.1055,48.0369,48.0369,43100.0
2006-11-21 11:30:00,70.08,70.08,69.8,70.01,96600.0,48.0369,48.0369,47.845,47.9889,96600.0
2006-11-21 11:35:00,69.98,70.21,69.87,70.21,47300.0,47.9684,48.126,47.893,48.126,47300.0
2006-11-21 11:40:00,70.2,70.2,70.03,70.03,43300.0,48.1192,48.1192,48.0027,48.0027,43300.0
2006-11-21 11:45:00,70.02,70.04,69.9,69.99,24000.0,47.9958,48.0095,47.9135,47.9752,24000.0
2006-11-21 11:50:00,69.99,70.14,69.99,70.11,14900.0,47.9752,48.0781,47.9752,48.0575,14900.0
2006-11-21 11:55:00,70.11,70.22,70.06,70.22,18200.0,48.0575,48.1329,48.0232,48.1329,18200.0
2006-11-21 12:00:00,70.23,70.39,70.23,70.39,24800.0,48.1397,48.2494,48.1397,48.2494,24800.0
2006-11-21 12:05:00,70.4,70.45,70.37,70.41,24300.0,48.2563,48.2905,48.2357,48.2631,24300.0
2006-11-21 12:10:00,70.42,70.45,70.41,70.42,10100.0,48.27,48.2905,48.2631,48.27,10100.0
2006-11-21 12:15:00,70.42,70.5,70.4,70.5,14000.0,48.27,48.3248,48.2563,48.3248,14000.0
2006-11-21 12:20:00,70.51,70.52,70.42,70.51,10500.0,48.3317,48.3385,48.27,48.3317,10500.0
2006-11-21 12:25:00,70.53,70.58,70.48,70.57,10500.0,48.3454,48.3797,48.3111,48.3728,10500.0
2006-11-21 12:30:00,70.57,70.62,70.49,70.62,9000.0,48.3728,48.4071,48.318,48.4071,9000.0
2006-11-21 12:35:00,70.62,70.8,70.61,70.72,21200.0,48.4071,48.5305,48.4002,48.4756,21200.0
2006-11-21 12:40:00,70.74,70.74,70.53,70.57,8100.0,48.4893,48.4893,48.3454,48.3728,8100.0
2006-11-21 12:45:00,70.57,70.8,70.57,70.8,11100.0,48.3728,48.5305,48.3728,48.5305,11100.0
2006-11-21 12:50:00,70.82,70.85,70.72,70.75,14500.0,48.5442,48.5647,48.4756,48.4962,14500.0
2006-11-21 12:55:00,70.75,70.81,70.68,70.71,8700.0,48.4962,48.5373,48.4482,48.4688,8700.0
2006-11-21 13:00:00,70.72,70.77,70.71,70.76,8400.0,48.4756,48.5099,48.4688,48.503,8400.0
2006-11-21 13:05:00,70.76,70.86,70.75,70.85,12000.0,48.503,48.5716,48.4962,48.5647,12000.0
2006-11-21 13:10:00,70.84,70.86,70.77,70.85,7000.0,48.5579,48.5716,48.5099,48.5647,7000.0
2006-11-21 13:15:00,70.85,70.88,70.78,70.78,7700.0,48.5647,48.5853,48.5168,48.5168,7700.0
2006-11-21 13:20:00,70.76,70.79,70.68,70.74,8300.0,48.503,48.5236,48.4482,48.4893,8300.0
2006-11-21 13:25:00,70.73,70.74,70.62,70.7,6800.0,48.4825,48.4893,48.4071,48.4619,6800.0
2006-11-21 13:30:00,70.7,70.88,70.7,70.83,15900.0,48.4619,48.5853,48.4619,48.551,15900.0
2006-11-21 13:35:00,70.83,70.89,70.8,70.89,7200.0,48.551,48.5922,48.5305,48.5922,7200.0
2006-11-21 13:40:00,70.89,70.9,70.86,70.87,24000.0,48.5922,48.599,48.5716,48.5784,24000.0
2006-11-21 13:45:00,70.85,70.85,70.8,70.81,11100.0,48.5647,48.5647,48.5305,48.5373,11100.0
2006-11-21 13:50:00,70.81,70.88,70.8,70.88,6500.0,48.5373,48.5853,48.5305,48.5853,6500.0
2006-11-21 13:55:00,70.85,70.85,70.71,70.71,10100.0,48.5647,48.5647,48.4688,48.4688,10100.0
2006-11-21 14:00:00,70.71,70.74,70.67,70.72,6300.0,48.4688,48.4893,48.4413,48.4756,6300.0
2006-11-21 14:05:00,70.71,70.82,70.64,70.74,8600.0,48.4688,48.5442,48.4208,48.4893,8600.0
2006-11-21 14:10:00,70.68,70.81,70.68,70.78,6500.0,48.4482,48.5373,48.4482,48.5168,6500.0
2006-11-21 14:15:00,70.82,70.82,70.68,70.68,11400.0,48.5442,48.5442,48.4482,48.4482,11400.0
2006-11-21 14:20:00,70.68,70.8,70.59,70.64,13300.0,48.4482,48.5305,48.3865,48.4208,13300.0
2006-11-21 14:25:00,70.64,70.69,70.56,70.66,12800.0,48.4208,48.4551,48.3659,48.4345,12800.0
2006-11-21 14:30:00,70.66,70.79,70.66,70.69,10800.0,48.4345,48.5236,48.4345,48.4551,10800.0
2006-11-21 14:35:00,70.69,70.7,70.62,70.64,3500.0,48.4551,48.4619,48.4071,48.4208,3500.0
2006-11-21 14:40:00,70.65,70.68,70.61,70.68,12400.0,48.4276,48.4482,48.4002,48.4482,12400.0
2006-11-21 14:45:00,70.68,70.68,70.6,70.65,14000.0,48.4482,48.4482,48.3934,48.4276,14000.0
2006-11-21 14:50:00,70.67,70.69,70.61,70.63,5400.0,48.4413,48.4551,48.4002,48.4139,5400.0
2006-11-21 14:55:00,70.64,70.69,70.62,70.62,8000.0,48.4208,48.4551,48.4071,48.4071,8000.0
2006-11-21 15:00:00,70.63,70.74,70.62,70.74,11400.0,48.4139,48.4893,48.4071,48.4893,11400.0
2006-11-21 15:05:00,70.74,70.79,70.71,70.76,10700.0,48.4893,48.5236,48.4688,48.503,10700.0
2006-11-21 15:10:00,70.77,70.77,70.68,70.74,9100.0,48.5099,48.5099,48.4482,48.4893,9100.0
2006-11-21 15:15:00,70.74,70.77,70.73,70.77,7700.0,48.4893,48.5099,48.4825,48.5099,7700.0
2006-11-21 15:20:00,70.76,70.78,70.69,70.78,10400.0,48.503,48.5168,48.4551,48.5168,10400.0
2006-11-21 15:25:00,70.78,70.78,70.66,70.74,10500.0,48.5168,48.5168,48.4345,48.4893,10500.0
2006-11-21 15:30:00,70.75,70.8,70.75,70.78,7000.0,48.4962,48.5305,48.4962,48.5168,7000.0
2006-11-21 15:35:00,70.79,70.87,70.79,70.84,19600.0,48.5236,48.5784,48.5236,48.5579,19600.0
2006-11-21 15:40:00,70.84,70.9,70.76,70.86,27500.0,48.5579,48.599,48.503,48.5716,27500.0
2006-11-21 15:45:00,70.86,70.88,70.81,70.82,28800.0,48.5716,48.5853,48.5373,48.5442,28800.0
2006-11-21 15:50:00,70.82,70.83,70.75,70.79,24300.0,48.5442,48.551,48.4962,48.5236,24300.0
2006-11-21 15:55:00,70.78,70.81,70.74,70.79,23100.0,48.5168,48.5373,48.4893,48.5236,23100.0
2006-11-22 09:30:00,70.85,70.86,70.75,70.79,13700.0,48.5647,48.5716,48.4962,48.5236,13700.0
2006-11-22 09:35:00,70.79,71.12,70.79,70.99,16200.0,48.5236,48.7498,48.5236,48.6607,16200.0
2006-11-22 09:40:00,70.99,71.37,70.97,71.37,27400.0,48.6607,48.9212,48.647,48.9212,27400.0
2006-11-22 09:45:00,71.37,71.4,71.0,71.21,42700.0,48.9212,48.9417,48.6676,48.8115,42700.0
2006-11-22 09:50:00,71.21,71.21,70.83,70.99,39700.0,48.8115,48.8115,48.551,48.6607,39700.0
2006-11-22 09:55:00,70.98,70.98,70.83,70.83,24100.0,48.6538,48.6538,48.551,48.551,24100.0
2006-11-22 10:00:00,70.81,70.95,70.6,70.6,37000.0,48.5373,48.6333,48.3934,48.3934,37000.0
2006-11-22 10:05:00,70.63,70.63,70.28,70.28,28000.0,48.4139,48.4139,48.174,48.174,28000.0
2006-11-22 10:10:00,70.28,70.33,70.1,70.18,20800.0,48.174,48.2083,48.0506,48.1055,20800.0
2006-11-22 10:15:00,70.16,70.26,70.06,70.08,24200.0,48.0918,48.1603,48.0232,48.0369,24200.0
2006-11-22 10:20:00,70.06,70.08,69.85,69.89,70800.0,48.0232,48.0369,47.8793,47.9067,70800.0
2006-11-22 10:25:00,69.88,69.92,69.8,69.86,67200.0,47.8998,47.9273,47.845,47.8861,67200.0
2006-11-22 10:30:00,69.87,70.05,69.87,70.03,35300.0,47.893,48.0164,47.893,48.0027,35300.0
2006-11-22 10:35:00,70.04,70.27,70.04,70.18,27800.0,48.0095,48.1672,48.0095,48.1055,27800.0
2006-11-22 10:40:00,70.14,70.39,70.14,70.2,30000.0,48.0781,48.2494,48.0781,48.1192,30000.0
2006-11-22 10:45:00,70.23,70.28,70.18,70.24,20500.0,48.1397,48.174,48.1055,48.1466,20500.0
2006-11-22 10:50:00,70.25,70.32,70.12,70.32,19000.0,48.1535,48.2014,48.0643,48.2014,19000.0
2006-11-22 10:55:00,70.34,70.44,70.33,70.43,14800.0,48.2151,48.2837,48.2083,48.2768,14800.0
2006-11-22 11:00:00,70.49,70.73,70.49,70.58,23600.0,48.318,48.4825,48.318,48.3797,23600.0
2006-11-22 11:05:00,70.6,70.64,70.52,70.56,21600.0,48.3934,48.4208,48.3385,48.3659,21600.0
2006-11-22 11:10:00,70.59,70.68,70.59,70.68,16800.0,48.3865,48.4482,48.3865,48.4482,16800.0
2006-11-22 11:15:00,70.68,70.73,70.64,70.72,17000.0,48.4482,48.4825,48.4208,48.4756,17000.0
2006-11-22 11:20:00,70.74,70.79,70.68,70.78,17300.0,48.4893,48.5236,48.4482,48.5168,17300.0
2006-11-22 11:25:00,70.77,70.83,70.75,70.82,7300.0,48.5099,48.551,48.4962,48.5442,7300.0
2006-11-22 11:30:00,70.81,70.9,70.81,70.88,13900.0,48.5373,48.599,48.5373,48.5853,13900.0
2006-11-22 11:35:00,70.9,71.0,70.87,70.95,16900.0,48.599,48.6676,48.5784,48.6333,16900.0
2006-11-22 11:40:00,70.93,70.99,70.9,70.96,17900.0,48.6196,48.6607,48.599,48.6401,17900.0
2006-11-22 11:45:00,70.96,70.97,70.83,70.92,17600.0,48.6401,48.647,48.551,48.6127,17600.0
2006-11-22 11:50:00,70.92,70.92,70.76,70.88,9300.0,48.6127,48.6127,48.503,48.5853,9300.0
2006-11-22 11:55:00,70.89,70.89,70.74,70.78,14300.0,48.5922,48.5922,48.4893,48.5168,14300.0
2006-11-22 12:00:00,70.8,70.88,70.79,70.88,8700.0,48.5305,48.5853,48.5236,48.5853,8700.0
2006-11-22 12:05:00,70.85,70.87,70.82,70.84,4700.0,48.5647,48.5784,48.5442,48.5579,4700.0
2006-11-22 12:10:00,70.84,70.84,70.66,70.75,11500.0,48.5579,48.5579,48.4345,48.4962,11500.0
2006-11-22 12:15:00,70.77,70.8,70.76,70.8,4300.0,48.5099,48.5305,48.503,48.5305,4300.0
2006-11-22 12:20:00,70.8,70.8,70.58,70.58,14600.0,48.5305,48.5305,48.3797,48.3797,14600.0
2006-11-22 12:25:00,70.57,70.57,70.41,70.49,21300.0,48.3728,48.3728,48.2631,48.318,21300.0
2006-11-22 12:30:00,70.46,70.53,70.34,70.51,17000.0,48.2974,48.3454,48.2151,48.3317,17000.0
2006-11-22 12:35:00,70.52,70.63,70.48,70.6,7400.0,48.3385,48.4139,48.3111,48.3934,7400.0
2006-11-22 12:40:00,70.63,70.65,70.6,70.63,6200.0,48.4139,48.4276,48.3934,48.4139,6200.0
2006-11-22 12:45:00,70.62,70.64,70.61,70.63,3900.0,48.4071,48.4208,48.4002,48.4139,3900.0
2006-11-22 12:50:00,70.65,70.66,70.56,70.66,17300.0,48.4276,48.4345,48.3659,48.4345,17300.0
2006-11-22 12:55:00,70.69,70.72,70.66,70.71,5300.0,48.4551,48.4756,48.4345,48.4688,5300.0
2006-11-22 13:00:00,70.7,70.71,70.68,70.68,1700.0,48.4619,48.4688,48.4482,48.4482,1700.0
2006-11-22 13:05:00,70.67,70.69,70.67,70.67,3100.0,48.4413,48.4551,48.4413,48.4413,3100.0
2006-11-22 13:10:00,70.68,70.69,70.65,70.67,4100.0,48.4482,48.4551,48.4276,48.4413,4100.0
2006-11-22 13:15:00,70.71,70.71,70.68,70.7,2200.0,48.4688,48.4688,48.4482,48.4619,2200.0
2006-11-22 13:20:00,70.69,70.69,70.67,70.67,4100.0,48.4551,48.4551,48.4413,48.4413,4100.0
2006-11-22 13:25:00,70.67,70.7,70.67,70.68,1800.0,48.4413,48.4619,48.4413,48.4482,1800.0
2006-11-22 13:30:00,70.69,70.71,70.67,70.71,6600.0,48.4551,48.4688,48.4413,48.4688,6600.0
2006-11-22 13:35:00,70.72,70.81,70.72,70.74,5200.0,48.4756,48.5373,48.4756,48.4893,5200.0
2006-11-22 13:40:00,70.74,70.88,70.73,70.86,5500.0,48.4893,48.5853,48.4825,48.5716,5500.0
2006-11-22 13:45:00,70.85,70.86,70.82,70.84,3500.0,48.5647,48.5716,48.5442,48.5579,3500.0
2006-11-22 13:50:00,70.83,70.88,70.8,70.86,5400.0,48.551,48.5853,48.5305,48.5716,5400.0
2006-11-22 13:55:00,70.86,70.88,70.84,70.84,5800.0,48.5716,48.5853,48.5579,48.5579,5800.0
2006-11-22 14:00:00,70.84,70.85,70.81,70.82,16700.0,48.5579,48.5647,48.5373,48.5442,16700.0
2006-11-22 14:05:00,70.84,70.86,70.83,70.86,10400.0,48.5579,48.5716,48.551,48.5716,10400.0
2006-11-22 14:10:00,70.86,70.87,70.85,70.85,5800.0,48.5716,48.5784,48.5647,48.5647,5800.0
2006-11-22 14:15:00,70.85,70.86,70.84,70.85,5400.0,48.5647,48.5716,48.5579,48.5647,5400.0
2006-11-22 14:20:00,70.85,70.85,70.81,70.82,14400.0,48.5647,48.5647,48.5373,48.5442,14400.0
2006-11-22 14:25:00,70.82,70.87,70.82,70.84,21300.0,48.5442,48.5784,48.5442,48.5579,21300.0
2006-11-22 14:30:00,70.84,70.88,70.83,70.87,10100.0,48.5579,48.5853,48.551,48.5784,10100.0
2006-11-22 14:35:00,70.87,70.88,70.86,70.87,5500.0,48.5784,48.5853,48.5716,48.5784,5500.0
2006-11-22 14:40:00,70.86,70.9,70.85,70.9,13700.0,48.5716,48.599,48.5647,48.599,13700.0
2006-11-22 14:45:00,70.89,70.98,70.89,70.98,10200.0,48.5922,48.6538,48.5922,48.6538,10200.0
2006-11-22 14:50:00,70.95,70.99,70.91,70.99,5000.0,48.6333,48.6607,48.6059,48.6607,5000.0
2006-11-22 14:55:00,70.99,70.99,70.94,70.96,5200.0,48.6607,48.6607,48.6264,48.6401,5200.0
2006-11-22 15:00:00,70.96,71.0,70.96,70.98,7700.0,48.6401,48.6676,48.6401,48.6538,7700.0
2006-11-22 15:05:00,70.98,71.04,70.98,71.04,20600.0,48.6538,48.695,48.6538,48.695,20600.0
2006-11-22 15:10:00,71.04,71.08,70.98,71.04,8100.0,48.695,48.7224,48.6538,48.695,8100.0
2006-11-22 15:15:00,71.0,71.04,70.94,71.01,13700.0,48.6676,48.695,48.6264,48.6744,13700.0
2006-11-22 15:20:00,71.01,71.04,71.0,71.02,10400.0,48.6744,48.695,48.6676,48.6813,10400.0
2006-11-22 15:25:00,71.0,71.03,70.99,71.02,7900.0,48.6676,48.6881,48.6607,48.6813,7900.0
2006-11-22 15:30:00,71.05,71.08,71.02,71.06,7500.0,48.7018,48.7224,48.6813,48.7087,7500.0
2006-11-22 15:35:00,71.07,71.09,71.0,71.0,14100.0,48.7155,48.7292,48.6676,48.6676,14100.0
2006-11-22 15:40:00,71.01,71.05,71.0,71.05,11500.0,48.6744,48.7018,48.6676,48.7018,11500.0
2006-11-22 15:45:00,71.05,71.09,71.04,71.07,9300.0,48.7018,48.7292,48.695,48.7155,9300.0
2006-11-22 15:50:00,71.06,71.19,71.06,71.13,26800.0,48.7087,48.7978,48.7087,48.7567,26800.0
2006-11-22 15:55:00,71.13,71.17,71.07,71.17,23300.0,48.7567,48.7841,48.7155,48.7841,23300.0
2006-11-24 09:30:00,70.9,70.9,70.43,70.47,18100.0,48.7196,48.7196,48.3967,48.4241,18100.0
2006-11-24 09:35:00,70.48,70.6,70.36,70.36,6700.0,48.431,48.5135,48.3486,48.3486,6700.0
2006-11-24 09:40:00,70.38,70.42,70.22,70.3,14700.0,48.3623,48.3898,48.2524,48.3073,14700.0
2006-11-24 09:45:00,70.28,70.35,70.15,70.15,15900.0,48.2936,48.3417,48.2043,48.2043,15900.0
2006-11-24 09:50:00,70.13,70.14,70.0,70.05,30400.0,48.1905,48.1974,48.1012,48.1355,30400.0
2006-11-24 09:55:00,70.04,70.11,69.88,70.0,28500.0,48.1287,48.1768,48.0187,48.1012,28500.0
2006-11-24 10:00:00,70.01,70.25,69.95,70.22,25900.0,48.1081,48.273,48.0668,48.2524,25900.0
2006-11-24 10:05:00,70.24,70.35,70.22,70.22,14900.0,48.2661,48.3417,48.2524,48.2524,14900.0
2006-11-24 10:10:00,70.22,70.25,70.19,70.21,9700.0,48.2524,48.273,48.2317,48.2455,9700.0
2006-11-24 10:15:00,70.2,70.23,70.06,70.15,16600.0,48.2386,48.2592,48.1424,48.2043,16600.0
2006-11-24 10:20:00,70.17,70.2,70.1,70.1,13100.0,48.218,48.2386,48.1699,48.1699,13100.0
2006-11-24 10:25:00,70.12,70.35,70.11,70.35,23800.0,48.1836,48.3417,48.1768,48.3417,23800.0
2006-11-24 10:30:00,70.35,70.45,70.31,70.32,18200.0,48.3417,48.4104,48.3142,48.3211,18200.0
2006-11-24 10:35:00,70.33,70.35,70.2,70.22,13900.0,48.3279,48.3417,48.2386,48.2524,13900.0
2006-11-24 10:40:00,70.2,70.35,70.17,70.29,13300.0,48.2386,48.3417,48.218,48.3005,13300.0
2006-11-24 10:45:00,70.28,70.28,70.19,70.19,4800.0,48.2936,48.2936,48.2317,48.2317,4800.0
2006-11-24 10:50:00,70.19,70.35,70.19,70.35,9700.0,48.2317,48.3417,48.2317,48.3417,9700.0
2006-11-24 10:55:00,70.36,70.36,70.27,70.29,11900.0,48.3486,48.3486,48.2867,48.3005,11900.0
2006-11-24 11:00:00,70.27,70.5,70.25,70.29,11000.0,48.2867,48.4448,48.273,48.3005,11000.0
2006-11-24 11:05:00,70.27,70.34,70.27,70.33,7700.0,48.2867,48.3348,48.2867,48.3279,7700.0
2006-11-24 11:10:00,70.33,70.42,70.32,70.42,10900.0,48.3279,48.3898,48.3211,48.3898,10900.0
2006-11-24 11:15:00,70.45,70.45,70.4,70.4,10100.0,48.4104,48.4104,48.376,48.376,10100.0
2006-11-24 11:20:00,70.4,70.4,70.3,70.3,6000.0,48.376,48.376,48.3073,48.3073,6000.0
2006-11-24 11:25:00,70.31,70.39,70.25,70.38,9800.0,48.3142,48.3692,48.273,48.3623,9800.0
2006-11-24 11:30:00,70.37,70.41,70.36,70.37,4800.0,48.3554,48.3829,48.3486,48.3554,4800.0
2006-11-24 11:35:00,70.38,70.38,70.23,70.27,10300.0,48.3623,48.3623,48.2592,48.2867,10300.0
2006-11-24 11:40:00,70.26,70.27,70.16,70.22,10900.0,48.2798,48.2867,48.2111,48.2524,10900.0
2006-11-24 11:45:00,70.22,70.23,70.18,70.18,6400.0,48.2524,48.2592,48.2249,48.2249,6400.0
2006-11-24 11:50:00,70.18,70.2,70.16,70.16,6100.0,48.2249,48.2386,48.2111,48.2111,6100.0
2006-11-24 11:55:00,70.16,70.21,70.13,70.15,10200.0,48.2111,48.2455,48.1905,48.2043,10200.0
2006-11-24 12:00:00,70.17,70.18,70.1,70.1,9300.0,48.218,48.2249,48.1699,48.1699,9300.0
2006-11-24 12:05:00,70.08,70.1,70.04,70.09,11900.0,48.1562,48.1699,48.1287,48.163,11900.0
2006-11-24 12:10:00,70.1,70.2,70.09,70.2,14700.0,48.1699,48.2386,48.163,48.2386,14700.0
2006-11-24 12:15:00,70.2,70.2,70.16,70.16,9200.0,48.2386,48.2386,48.2111,48.2111,9200.0
2006-11-24 12:20:00,70.17,70.22,70.16,70.21,8800.0,48.218,48.2524,48.2111,48.2455,8800.0
2006-11-24 12:25:00,70.2,70.21,70.12,70.14,9400.0,48.2386,48.2455,48.1836,48.1974,9400.0
2006-11-24 12:30:00,70.14,70.22,70.11,70.21,11800.0,48.1974,48.2524,48.1768,48.2455,11800.0
2006-11-24 12:35:00,70.21,70.39,70.2,70.39,31100.0,48.2455,48.3692,48.2386,48.3692,31100.0
2006-11-24 12:40:00,70.38,70.49,70.36,70.48,35500.0,48.3623,48.4379,48.3486,48.431,35500.0
2006-11-24 12:45:00,70.48,70.5,70.46,70.5,27700.0,48.431,48.4448,48.4173,48.4448,27700.0
2006-11-24 12:50:00,70.5,70.53,70.45,70.47,45200.0,48.4448,48.4654,48.4104,48.4241,45200.0
2006-11-24 12:55:00,70.45,70.46,70.35,70.38,36700.0,48.4104,48.4173,48.3417,48.3623,36700.0
2006-11-24 13:00:00,70.51,70.51,70.51,70.51,42100.0,48.4516,48.4516,48.4516,48.4516,42100.0
2006-11-24 13:05:00,70.51,70.51,70.51,70.51,0.0,48.4516,48.4516,48.4516,48.4516,0.0
2006-11-24 13:10:00,70.51,70.51,70.51,70.51,0.0,48.4516,48.4516,48.4516,48.4516,0.0
2006-11-24 13:15:00,70.51,70.51,70.51,70.51,0.0,48.4516,48.4516,48.4516,48.4516,0.0
2006-11-24 13:20:00,69.62,69.62,69.62,69.62,100.0,47.8401,47.8401,47.8401,47.8401,100.0
2006-11-24 13:25:00,69.62,69.62,69.62,69.62,100.0,47.8401,47.8401,47.8401,47.8401,100.0
2006-11-24 13:30:00,69.59,69.59,69.59,69.59,100.0,47.8194,47.8194,47.8194,47.8194,100.0
2006-11-24 13:35:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 13:40:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 13:45:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 13:50:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 13:55:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:00:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:05:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:10:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:15:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:20:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:25:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:30:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:35:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:40:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:45:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:50:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:55:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:00:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:05:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:10:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:15:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:20:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:25:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:30:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:35:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:40:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:45:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:50:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:55:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-27 09:30:00,70.05,70.06,69.72,69.73,64300.0,48.1355,48.1424,47.9088,47.9156,64300.0
2006-11-27 09:35:00,69.69,69.75,69.5,69.53,63100.0,47.8882,47.9294,47.7576,47.7782,63100.0
2006-11-27 09:40:00,69.5,69.95,69.42,69.72,99600.0,47.7576,48.0668,47.7026,47.9088,99600.0
2006-11-27 09:45:00,69.72,69.85,69.57,69.64,59800.0,47.9088,47.9981,47.8057,47.8538,59800.0
2006-11-27 09:50:00,69.65,69.82,69.59,69.59,48100.0,47.8607,47.9775,47.8194,47.8194,48100.0
2006-11-27 09:55:00,69.61,69.78,69.59,69.63,37800.0,47.8332,47.95,47.8194,47.8469,37800.0
2006-11-27 10:00:00,69.62,69.64,69.42,69.46,53300.0,47.8401,47.8538,47.7026,47.7301,53300.0
2006-11-27 10:05:00,69.44,69.45,69.3,69.3,58400.0,47.7164,47.7232,47.6202,47.6202,58400.0
2006-11-27 10:10:00,69.31,69.32,69.03,69.03,53200.0,47.627,47.6339,47.4346,47.4346,53200.0
2006-11-27 10:15:00,69.05,69.32,68.97,69.29,102600.0,47.4484,47.6339,47.3934,47.6133,102600.0
2006-11-27 10:20:00,69.31,69.41,69.21,69.21,26500.0,47.627,47.6958,47.5583,47.5583,26500.0
2006-11-27 10:25:00,69.21,69.4,69.18,69.32,24500.0,47.5583,47.6889,47.5377,47.6339,24500.0
2006-11-27 10:30:00,69.3,69.45,69.21,69.45,23300.0,47.6202,47.7232,47.5583,47.7232,23300.0
2006-11-27 10:35:00,69.46,69.46,69.29,69.36,13000.0,47.7301,47.7301,47.6133,47.6614,13000.0
2006-11-27 10:40:00,69.32,69.33,69.2,69.25,19700.0,47.6339,47.6408,47.5515,47.5858,19700.0
2006-11-27 10:45:00,69.24,69.27,69.0,69.11,67000.0,47.5789,47.5996,47.414,47.4896,67000.0
2006-11-27 10:50:00,69.14,69.29,69.14,69.26,23400.0,47.5102,47.6133,47.5102,47.5927,23400.0
2006-11-27 10:55:00,69.26,69.4,69.22,69.4,14200.0,47.5927,47.6889,47.5652,47.6889,14200.0
2006-11-27 11:00:00,69.41,69.41,69.33,69.34,13600.0,47.6958,47.6958,47.6408,47.6477,13600.0
2006-11-27 11:05:00,69.33,69.42,69.33,69.38,29800.0,47.6408,47.7026,47.6408,47.6751,29800.0
2006-11-27 11:10:00,69.37,69.42,69.27,69.28,20500.0,47.6683,47.7026,47.5996,47.6064,20500.0
2006-11-27 11:15:00,69.28,69.29,69.07,69.07,35900.0,47.6064,47.6133,47.4621,47.4621,35900.0
2006-11-27 11:20:00,69.03,69.12,69.01,69.01,25200.0,47.4346,47.4965,47.4209,47.4209,25200.0
2006-11-27 11:25:00,69.0,69.07,68.95,68.95,33500.0,47.414,47.4621,47.3797,47.3797,33500.0
2006-11-27 11:30:00,68.96,69.08,68.93,69.02,26700.0,47.3865,47.469,47.3659,47.4278,26700.0
2006-11-27 11:35:00,69.01,69.09,69.01,69.04,24300.0,47.4209,47.4759,47.4209,47.4415,24300.0
2006-11-27 11:40:00,69.04,69.1,68.96,69.01,29900.0,47.4415,47.4827,47.3865,47.4209,29900.0
2006-11-27 11:45:00,68.99,69.01,68.97,68.98,16700.0,47.4071,47.4209,47.3934,47.4003,16700.0
2006-11-27 11:50:00,68.99,69.07,68.99,69.03,34000.0,47.4071,47.4621,47.4071,47.4346,34000.0
2006-11-27 11:55:00,69.04,69.04,69.0,69.03,10900.0,47.4415,47.4415,47.414,47.4346,10900.0
2006-11-27 12:00:00,69.03,69.04,68.95,69.0,43100.0,47.4346,47.4415,47.3797,47.414,43100.0
2006-11-27 12:05:00,69.0,69.0,68.88,68.88,29300.0,47.414,47.414,47.3316,47.3316,29300.0
2006-11-27 12:10:00,68.89,68.98,68.86,68.98,28300.0,47.3384,47.4003,47.3178,47.4003,28300.0
2006-11-27 12:15:00,68.96,69.01,68.96,68.98,12900.0,47.3865,47.4209,47.3865,47.4003,12900.0
2006-11-27 12:20:00,68.98,68.99,68.86,68.94,15300.0,47.4003,47.4071,47.3178,47.3728,15300.0
2006-11-27 12:25:00,68.94,69.0,68.87,68.87,14800.0,47.3728,47.414,47.3247,47.3247,14800.0
2006-11-27 12:30:00,68.87,68.99,68.83,68.84,24600.0,47.3247,47.4071,47.2972,47.3041,24600.0
2006-11-27 12:35:00,68.85,68.94,68.85,68.9,20700.0,47.3109,47.3728,47.3109,47.3453,20700.0
2006-11-27 12:40:00,68.91,68.93,68.65,68.68,51800.0,47.3522,47.3659,47.1735,47.1941,51800.0
2006-11-27 12:45:00,68.67,68.77,68.6,68.71,37100.0,47.1873,47.256,47.1392,47.2147,37100.0
2006-11-27 12:50:00,68.67,68.7,68.5,68.5,26300.0,47.1873,47.2079,47.0704,47.0704,26300.0
2006-11-27 12:55:00,68.51,68.57,68.5,68.54,26000.0,47.0773,47.1185,47.0704,47.0979,26000.0
2006-11-27 13:00:00,68.56,68.66,68.51,68.57,18400.0,47.1117,47.1804,47.0773,47.1185,18400.0
2006-11-27 13:05:00,68.54,68.63,68.51,68.58,15000.0,47.0979,47.1598,47.0773,47.1254,15000.0
2006-11-27 13:10:00,68.6,68.6,68.56,68.57,18300.0,47.1392,47.1392,47.1117,47.1185,18300.0
2006-11-27 13:15:00,68.55,68.73,68.53,68.7,21100.0,47.1048,47.2285,47.0911,47.2079,21100.0
2006-11-27 13:20:00,68.7,68.85,68.67,68.73,18200.0,47.2079,47.3109,47.1873,47.2285,18200.0
2006-11-27 13:25:00,68.73,68.96,68.72,68.96,41900.0,47.2285,47.3865,47.2216,47.3865,41900.0
2006-11-27 13:30:00,69.0,69.02,68.81,68.92,33200.0,47.414,47.4278,47.2835,47.359,33200.0
2006-11-27 13:35:00,68.92,68.95,68.8,68.87,22000.0,47.359,47.3797,47.2766,47.3247,22000.0
2006-11-27 13:40:00,68.89,68.94,68.87,68.9,18300.0,47.3384,47.3728,47.3247,47.3453,18300.0
2006-11-27 13:45:00,68.9,68.92,68.76,68.76,21600.0,47.3453,47.359,47.2491,47.2491,21600.0
2006-11-27 13:50:00,68.77,68.9,68.75,68.87,15500.0,47.256,47.3453,47.2422,47.3247,15500.0
2006-11-27 13:55:00,68.87,68.92,68.86,68.9,15600.0,47.3247,47.359,47.3178,47.3453,15600.0
2006-11-27 14:00:00,68.89,69.03,68.86,68.86,32600.0,47.3384,47.4346,47.3178,47.3178,32600.0
2006-11-27 14:05:00,68.87,68.91,68.82,68.82,25300.0,47.3247,47.3522,47.2903,47.2903,25300.0
2006-11-27 14:10:00,68.85,69.01,68.83,68.98,13800.0,47.3109,47.4209,47.2972,47.4003,13800.0
2006-11-27 14:15:00,68.96,69.1,68.94,69.0,18600.0,47.3865,47.4827,47.3728,47.414,18600.0
2006-11-27 14:20:00,68.99,69.0,68.9,68.9,9900.0,47.4071,47.414,47.3453,47.3453,9900.0
2006-11-27 14:25:00,68.9,69.0,68.88,68.92,11500.0,47.3453,47.414,47.3316,47.359,11500.0
2006-11-27 14:30:00,68.94,69.04,68.87,69.0,12400.0,47.3728,47.4415,47.3247,47.414,12400.0
2006-11-27 14:35:00,69.02,69.08,68.95,69.02,15300.0,47.4278,47.469,47.3797,47.4278,15300.0
2006-11-27 14:40:00,69.02,69.06,68.95,68.96,14200.0,47.4278,47.4553,47.3797,47.3865,14200.0
2006-11-27 14:45:00,68.96,69.01,68.91,68.97,14600.0,47.3865,47.4209,47.3522,47.3934,14600.0
2006-11-27 14:50:00,68.96,68.99,68.94,68.94,12700.0,47.3865,47.4071,47.3728,47.3728,12700.0
2006-11-27 14:55:00,68.94,68.98,68.84,68.85,30700.0,47.3728,47.4003,47.3041,47.3109,30700.0
2006-11-27 15:00:00,68.85,68.87,68.83,68.84,12200.0,47.3109,47.3247,47.2972,47.3041,12200.0
2006-11-27 15:05:00,68.84,68.84,68.79,68.82,53200.0,47.3041,47.3041,47.2697,47.2903,53200.0
2006-11-27 15:10:00,68.82,68.82,68.75,68.82,50600.0,47.2903,47.2903,47.2422,47.2903,50600.0
2006-11-27 15:15:00,68.82,68.87,68.76,68.87,25100.0,47.2903,47.3247,47.2491,47.3247,25100.0
2006-11-27 15:20:00,68.87,68.91,68.76,68.88,24800.0,47.3247,47.3522,47.2491,47.3316,24800.0
2006-11-27 15:25:00,68.86,68.87,68.76,68.78,18300.0,47.3178,47.3247,47.2491,47.2628,18300.0
2006-11-27 15:30:00,68.78,68.9,68.77,68.86,30000.0,47.2628,47.3453,47.256,47.3178,30000.0
2006-11-27 15:35:00,68.86,68.95,68.83,68.95,61600.0,47.3178,47.3797,47.2972,47.3797,61600.0
2006-11-27 15:40:00,68.96,68.96,68.84,68.91,30900.0,47.3865,47.3865,47.3041,47.3522,30900.0
2006-11-27 15:45:00,68.9,68.92,68.84,68.84,26200.0,47.3453,47.359,47.3041,47.3041,26200.0
2006-11-27 15:50:00,68.85,68.85,68.74,68.75,31400.0,47.3109,47.3109,47.2354,47.2422,31400.0
2006-11-27 15:55:00,68.75,68.8,68.67,68.8,63700.0,47.2422,47.2766,47.1873,47.2766,63700.0
2006-11-28 09:30:00,68.71,68.78,68.45,68.46,44900.0,47.2147,47.2628,47.0361,47.043,44900.0
2006-11-28 09:35:00,68.49,68.69,68.39,68.5,73200.0,47.0636,47.201,46.9949,47.0704,73200.0
2006-11-28 09:40:00,68.53,68.53,68.33,68.33,73200.0,47.0911,47.0911,46.9536,46.9536,73200.0
2006-11-28 09:45:00,68.34,68.34,67.86,67.93,102300.0,46.9605,46.9605,46.6307,46.6788,102300.0
2006-11-28 09:50:00,67.96,68.13,67.59,68.11,160900.0,46.6994,46.8162,46.4451,46.8024,160900.0
2006-11-28 09:55:00,68.12,68.3,68.04,68.29,48700.0,46.8093,46.933,46.7543,46.9261,48700.0
2006-11-28 10:00:00,68.29,68.55,68.19,68.55,50100.0,46.9261,47.1048,46.8574,47.1048,50100.0
2006-11-28 10:05:00,68.54,68.74,68.39,68.44,69300.0,47.0979,47.2354,46.9949,47.0292,69300.0
2006-11-28 10:10:00,68.45,68.54,68.3,68.51,68000.0,47.0361,47.0979,46.933,47.0773,68000.0
2006-11-28 10:15:00,68.51,68.56,68.39,68.55,42600.0,47.0773,47.1117,46.9949,47.1048,42600.0
2006-11-28 10:20:00,68.5,68.99,68.47,68.97,47800.0,47.0704,47.4071,47.0498,47.3934,47800.0
2006-11-28 10:25:00,68.97,69.13,68.8,69.09,44000.0,47.3934,47.5034,47.2766,47.4759,44000.0
2006-11-28 10:30:00,69.08,69.23,69.05,69.13,40600.0,47.469,47.5721,47.4484,47.5034,40600.0
2006-11-28 10:35:00,69.13,69.31,69.12,69.24,28000.0,47.5034,47.627,47.4965,47.5789,28000.0
2006-11-28 10:40:00,69.23,69.23,69.11,69.2,21300.0,47.5721,47.5721,47.4896,47.5515,21300.0
2006-11-28 10:45:00,69.19,69.68,69.19,69.68,68000.0,47.5446,47.8813,47.5446,47.8813,68000.0
2006-11-28 10:50:00,69.68,69.74,69.25,69.28,78500.0,47.8813,47.9225,47.5858,47.6064,78500.0
2006-11-28 10:55:00,69.29,69.37,69.23,69.37,24900.0,47.6133,47.6683,47.5721,47.6683,24900.0
2006-11-28 11:00:00,69.37,69.4,69.32,69.38,33100.0,47.6683,47.6889,47.6339,47.6751,33100.0
2006-11-28 11:05:00,69.37,69.42,69.28,69.39,31100.0,47.6683,47.7026,47.6064,47.682,31100.0
2006-11-28 11:10:00,69.41,69.5,69.38,69.47,17400.0,47.6958,47.7576,47.6751,47.737,17400.0
2006-11-28 11:15:00,69.46,69.46,69.4,69.43,15200.0,47.7301,47.7301,47.6889,47.7095,15200.0
2006-11-28 11:20:00,69.43,69.55,69.39,69.5,20400.0,47.7095,47.792,47.682,47.7576,20400.0
2006-11-28 11:25:00,69.54,69.59,69.42,69.57,53300.0,47.7851,47.8194,47.7026,47.8057,53300.0
2006-11-28 11:30:00,69.57,69.6,69.44,69.47,25400.0,47.8057,47.8263,47.7164,47.737,25400.0
2006-11-28 11:35:00,69.47,69.53,69.37,69.44,20900.0,47.737,47.7782,47.6683,47.7164,20900.0
2006-11-28 11:40:00,69.41,69.46,69.31,69.36,26100.0,47.6958,47.7301,47.627,47.6614,26100.0
2006-11-28 11:45:00,69.37,69.43,69.32,69.37,46600.0,47.6683,47.7095,47.6339,47.6683,46600.0
2006-11-28 11:50:00,69.37,69.38,69.3,69.38,13400.0,47.6683,47.6751,47.6202,47.6751,13400.0
2006-11-28 11:55:00,69.38,69.44,69.34,69.4,16700.0,47.6751,47.7164,47.6477,47.6889,16700.0
2006-11-28 12:00:00,69.4,69.4,69.24,69.27,18900.0,47.6889,47.6889,47.5789,47.5996,18900.0
2006-11-28 12:05:00,69.29,69.37,69.26,69.36,15200.0,47.6133,47.6683,47.5927,47.6614,15200.0
2006-11-28 12:10:00,69.35,69.37,69.28,69.34,22200.0,47.6545,47.6683,47.6064,47.6477,22200.0
2006-11-28 12:15:00,69.33,69.41,69.28,69.31,33500.0,47.6408,47.6958,47.6064,47.627,33500.0
2006-11-28 12:20:00,69.29,69.33,69.25,69.3,14500.0,47.6133,47.6408,47.5858,47.6202,14500.0
2006-11-28 12:25:00,69.29,69.37,69.27,69.34,15000.0,47.6133,47.6683,47.5996,47.6477,15000.0
2006-11-28 12:30:00,69.36,69.38,69.23,69.23,38400.0,47.6614,47.6751,47.5721,47.5721,38400.0
2006-11-28 12:35:00,69.22,69.35,69.16,69.33,39200.0,47.5652,47.6545,47.524,47.6408,39200.0
2006-11-28 12:40:00,69.33,69.35,69.25,69.29,31400.0,47.6408,47.6545,47.5858,47.6133,31400.0
2006-11-28 12:45:00,69.27,69.35,69.17,69.35,23100.0,47.5996,47.6545,47.5308,47.6545,23100.0
2006-11-28 12:50:00,69.33,69.35,69.21,69.26,16300.0,47.6408,47.6545,47.5583,47.5927,16300.0
2006-11-28 12:55:00,69.3,69.31,69.14,69.19,15900.0,47.6202,47.627,47.5102,47.5446,15900.0
2006-11-28 13:00:00,69.19,69.3,69.13,69.3,12000.0,47.5446,47.6202,47.5034,47.6202,12000.0
2006-11-28 13:05:00,69.29,69.31,69.14,69.2,18900.0,47.6133,47.627,47.5102,47.5515,18900.0
2006-11-28 13:10:00,69.2,69.23,69.09,69.22,6300.0,47.5515,47.5721,47.4759,47.5652,6300.0
2006-11-28 13:15:00,69.19,69.21,69.03,69.03,6100.0,47.5446,47.5583,47.4346,47.4346,6100.0
2006-11-28 13:20:00,69.04,69.15,68.79,68.79,17900.0,47.4415,47.5171,47.2697,47.2697,17900.0
2006-11-28 13:25:00,68.8,68.89,68.74,68.89,18200.0,47.2766,47.3384,47.2354,47.3384,18200.0
2006-11-28 13:30:00,68.86,68.95,68.7,68.76,7800.0,47.3178,47.3797,47.2079,47.2491,7800.0
2006-11-28 13:35:00,68.76,68.76,68.56,68.63,14700.0,47.2491,47.2491,47.1117,47.1598,14700.0
2006-11-28 13:40:00,68.64,68.9,68.62,68.8,10700.0,47.1666,47.3453,47.1529,47.2766,10700.0
2006-11-28 13:45:00,68.77,68.82,68.48,68.49,19400.0,47.256,47.2903,47.0567,47.0636,19400.0
2006-11-28 13:50:00,68.49,68.62,68.47,68.57,19000.0,47.0636,47.1529,47.0498,47.1185,19000.0
2006-11-28 13:55:00,68.52,68.58,68.4,68.45,11700.0,47.0842,47.1254,47.0017,47.0361,11700.0
2006-11-28 14:00:00,68.46,68.5,68.31,68.5,11000.0,47.043,47.0704,46.9399,47.0704,11000.0
2006-11-28 14:05:00,68.47,68.5,68.45,68.45,9800.0,47.0498,47.0704,47.0361,47.0361,9800.0
2006-11-28 14:10:00,68.48,68.54,68.29,68.37,30900.0,47.0567,47.0979,46.9261,46.9811,30900.0
2006-11-28 14:15:00,68.37,68.4,68.33,68.33,8900.0,46.9811,47.0017,46.9536,46.9536,8900.0
2006-11-28 14:20:00,68.3,68.4,68.3,68.34,9500.0,46.933,47.0017,46.933,46.9605,9500.0
2006-11-28 14:25:00,68.32,68.53,68.31,68.48,13200.0,46.9468,47.0911,46.9399,47.0567,13200.0
2006-11-28 14:30:00,68.49,68.59,68.46,68.59,18000.0,47.0636,47.1323,47.043,47.1323,18000.0
2006-11-28 14:35:00,68.6,68.65,68.45,68.49,14400.0,47.1392,47.1735,47.0361,47.0636,14400.0
2006-11-28 14:40:00,68.49,68.73,68.47,68.72,14100.0,47.0636,47.2285,47.0498,47.2216,14100.0
2006-11-28 14:45:00,68.7,68.7,68.49,68.51,14700.0,47.2079,47.2079,47.0636,47.0773,14700.0
2006-11-28 14:50:00,68.53,68.66,68.53,68.64,8500.0,47.0911,47.1804,47.0911,47.1666,8500.0
2006-11-28 14:55:00,68.62,68.62,68.54,68.57,7000.0,47.1529,47.1529,47.0979,47.1185,7000.0
2006-11-28 15:00:00,68.57,68.58,68.51,68.52,9800.0,47.1185,47.1254,47.0773,47.0842,9800.0
2006-11-28 15:05:00,68.5,68.51,68.3,68.3,25100.0,47.0704,47.0773,46.933,46.933,25100.0
2006-11-28 15:10:00,68.3,68.36,68.21,68.28,23300.0,46.933,46.9742,46.8712,46.9193,23300.0
2006-11-28 15:15:00,68.28,68.52,68.28,68.52,28900.0,46.9193,47.0842,46.9193,47.0842,28900.0
2006-11-28 15:20:00,68.51,68.52,68.45,68.49,9500.0,47.0773,47.0842,47.0361,47.0636,9500.0
2006-11-28 15:25:00,68.47,68.49,68.34,68.37,14600.0,47.0498,47.0636,46.9605,46.9811,14600.0
2006-11-28 15:30:00,68.36,68.41,68.31,68.39,24900.0,46.9742,47.0086,46.9399,46.9949,24900.0
2006-11-28 15:35:00,68.41,68.45,68.41,68.41,10900.0,47.0086,47.0361,47.0086,47.0086,10900.0
2006-11-28 15:40:00,68.41,68.48,68.4,68.43,25500.0,47.0086,47.0567,47.0017,47.0223,25500.0
2006-11-28 15:45:00,68.43,68.45,68.37,68.41,16200.0,47.0223,47.0361,46.9811,47.0086,16200.0
2006-11-28 15:50:00,68.41,68.48,68.37,68.43,74500.0,47.0086,47.0567,46.9811,47.0223,74500.0
2006-11-28 15:55:00,68.42,68.51,68.41,68.49,54300.0,47.0155,47.0773,47.0086,47.0636,54300.0
2006-11-29 09:30:00,68.86,68.99,68.86,68.99,35500.0,47.3178,47.4071,47.3178,47.4071,35500.0
2006-11-29 09:35:00,69.0,69.4,69.0,69.27,53500.0,47.414,47.6889,47.414,47.5996,53500.0
2006-11-29 09:40:00,69.21,69.26,68.97,69.2,61700.0,47.5583,47.5927,47.3934,47.5515,61700.0
2006-11-29 09:45:00,69.23,69.52,69.2,69.52,64800.0,47.5721,47.7713,47.5515,47.7713,64800.0
2006-11-29 09:50:00,69.52,69.75,69.17,69.27,69200.0,47.7713,47.9294,47.5308,47.5996,69200.0
2006-11-29 09:55:00,69.27,69.65,69.27,69.31,27100.0,47.5996,47.8607,47.5996,47.627,27100.0
2006-11-29 10:00:00,69.3,69.38,69.2,69.32,31000.0,47.6202,47.6751,47.5515,47.6339,31000.0
2006-11-29 10:05:00,69.36,69.46,69.34,69.42,51800.0,47.6614,47.7301,47.6477,47.7026,51800.0
2006-11-29 10:10:00,69.44,69.49,69.22,69.26,33200.0,47.7164,47.7507,47.5652,47.5927,33200.0
2006-11-29 10:15:00,69.27,69.33,69.17,69.18,14900.0,47.5996,47.6408,47.5308,47.5377,14900.0
2006-11-29 10:20:00,69.2,69.39,69.18,69.38,33300.0,47.5515,47.682,47.5377,47.6751,33300.0
2006-11-29 10:25:00,69.37,69.4,69.3,69.32,15500.0,47.6683,47.6889,47.6202,47.6339,15500.0
2006-11-29 10:30:00,69.32,69.42,69.29,69.39,27600.0,47.6339,47.7026,47.6133,47.682,27600.0
2006-11-29 10:35:00,69.37,69.39,69.29,69.34,14200.0,47.6683,47.682,47.6133,47.6477,14200.0
2006-11-29 10:40:00,69.34,69.41,69.34,69.36,10200.0,47.6477,47.6958,47.6477,47.6614,10200.0
2006-11-29 10:45:00,69.35,69.53,69.35,69.47,29600.0,47.6545,47.7782,47.6545,47.737,29600.0
2006-11-29 10:50:00,69.47,69.48,69.36,69.4,34900.0,47.737,47.7439,47.6614,47.6889,34900.0
2006-11-29 10:55:00,69.4,69.56,69.38,69.55,21900.0,47.6889,47.7988,47.6751,47.792,21900.0
2006-11-29 11:00:00,69.56,69.75,69.55,69.72,25300.0,47.7988,47.9294,47.792,47.9088,25300.0
2006-11-29 11:05:00,69.7,69.94,69.7,69.93,41900.0,47.895,48.06,47.895,48.0531,41900.0
2006-11-29 11:10:00,69.93,69.96,69.78,69.96,62000.0,48.0531,48.0737,47.95,48.0737,62000.0
2006-11-29 11:15:00,69.95,70.01,69.86,69.87,51900.0,48.0668,48.1081,48.005,48.0118,51900.0
2006-11-29 11:20:00,69.87,69.95,69.87,69.95,26600.0,48.0118,48.0668,48.0118,48.0668,26600.0
2006-11-29 11:25:00,69.94,70.13,69.91,70.07,30700.0,48.06,48.1905,48.0393,48.1493,30700.0
2006-11-29 11:30:00,70.06,70.11,70.0,70.01,40600.0,48.1424,48.1768,48.1012,48.1081,40600.0
2006-11-29 11:35:00,70.01,70.06,69.97,70.06,25400.0,48.1081,48.1424,48.0806,48.1424,25400.0
2006-11-29 11:40:00,70.05,70.18,70.05,70.17,21900.0,48.1355,48.2249,48.1355,48.218,21900.0
2006-11-29 11:45:00,70.19,70.2,69.91,70.02,24200.0,48.2317,48.2386,48.0393,48.1149,24200.0
2006-11-29 11:50:00,70.01,70.06,69.98,70.04,14800.0,48.1081,48.1424,48.0874,48.1287,14800.0
2006-11-29 11:55:00,70.07,70.15,70.07,70.15,7700.0,48.1493,48.2043,48.1493,48.2043,7700.0
2006-11-29 12:00:00,70.15,70.22,70.12,70.18,21800.0,48.2043,48.2524,48.1836,48.2249,21800.0
2006-11-29 12:05:00,70.22,70.24,70.17,70.17,21900.0,48.2524,48.2661,48.218,48.218,21900.0
2006-11-29 12:10:00,70.17,70.31,70.17,70.29,40900.0,48.218,48.3142,48.218,48.3005,40900.0
2006-11-29 12:15:00,70.29,70.34,70.2,70.2,24800.0,48.3005,48.3348,48.2386,48.2386,24800.0
2006-11-29 12:20:00,70.2,70.22,70.04,70.05,23600.0,48.2386,48.2524,48.1287,48.1355,23600.0
2006-11-29 12:25:00,70.05,70.07,69.99,70.06,7700.0,48.1355,48.1493,48.0943,48.1424,7700.0
2006-11-29 12:30:00,70.05,70.06,69.98,70.06,29400.0,48.1355,48.1424,48.0874,48.1424,29400.0
2006-11-29 12:35:00,70.05,70.12,70.03,70.04,15400.0,48.1355,48.1836,48.1218,48.1287,15400.0
2006-11-29 12:40:00,70.04,70.13,70.04,70.08,15000.0,48.1287,48.1905,48.1287,48.1562,15000.0
2006-11-29 12:45:00,70.08,70.1,70.08,70.09,6400.0,48.1562,48.1699,48.1562,48.163,6400.0
2006-11-29 12:50:00,70.09,70.09,70.05,70.05,10700.0,48.163,48.163,48.1355,48.1355,10700.0
2006-11-29 12:55:00,70.07,70.1,69.99,69.99,25300.0,48.1493,48.1699,48.0943,48.0943,25300.0
2006-11-29 13:00:00,69.98,69.99,69.85,69.92,21500.0,48.0874,48.0943,47.9981,48.0462,21500.0
2006-11-29 13:05:00,69.93,69.95,69.84,69.85,20900.0,48.0531,48.0668,47.9912,47.9981,20900.0
2006-11-29 13:10:00,69.86,69.87,69.77,69.86,31200.0,48.005,48.0118,47.9431,48.005,31200.0
2006-11-29 13:15:00,69.84,69.88,69.84,69.87,13300.0,47.9912,48.0187,47.9912,48.0118,13300.0
2006-11-29 13:20:00,69.88,70.01,69.88,69.95,9900.0,48.0187,48.1081,48.0187,48.0668,9900.0
2006-11-29 13:25:00,69.94,69.94,69.84,69.86,14900.0,48.06,48.06,47.9912,48.005,14900.0
2006-11-29 13:30:00,69.84,69.85,69.67,69.71,14500.0,47.9912,47.9981,47.8744,47.9019,14500.0
2006-11-29 13:35:00,69.67,69.79,69.59,69.75,28100.0,47.8744,47.9569,47.8194,47.9294,28100.0
2006-11-29 13:40:00,69.74,69.74,69.62,69.67,14200.0,47.9225,47.9225,47.8401,47.8744,14200.0
2006-11-29 13:45:00,69.67,69.87,69.67,69.87,21000.0,47.8744,48.0118,47.8744,48.0118,21000.0
2006-11-29 13:50:00,69.86,69.89,69.75,69.79,20600.0,48.005,48.0256,47.9294,47.9569,20600.0
2006-11-29 13:55:00,69.79,69.79,69.67,69.69,12300.0,47.9569,47.9569,47.8744,47.8882,12300.0
2006-11-29 14:00:00,69.68,69.79,69.61,69.62,27900.0,47.8813,47.9569,47.8332,47.8401,27900.0
2006-11-29 14:05:00,69.58,69.61,69.5,69.52,44500.0,47.8126,47.8332,47.7576,47.7713,44500.0
2006-11-29 14:10:00,69.52,69.59,69.5,69.52,34600.0,47.7713,47.8194,47.7576,47.7713,34600.0
2006-11-29 14:15:00,69.52,69.52,69.38,69.46,14100.0,47.7713,47.7713,47.6751,47.7301,14100.0
2006-11-29 14:20:00,69.47,69.58,69.39,69.54,19000.0,47.737,47.8126,47.682,47.7851,19000.0
2006-11-29 14:25:00,69.5,69.55,69.41,69.41,23300.0,47.7576,47.792,47.6958,47.6958,23300.0
2006-11-29 14:30:00,69.39,69.42,69.32,69.33,15100.0,47.682,47.7026,47.6339,47.6408,15100.0
2006-11-29 14:35:00,69.34,69.6,69.34,69.55,15800.0,47.6477,47.8263,47.6477,47.792,15800.0
2006-11-29 14:40:00,69.52,69.56,69.46,69.53,19400.0,47.7713,47.7988,47.7301,47.7782,19400.0
2006-11-29 14:45:00,69.5,69.54,69.45,69.51,6700.0,47.7576,47.7851,47.7232,47.7645,6700.0
2006-11-29 14:50:00,69.53,69.67,69.53,69.66,17900.0,47.7782,47.8744,47.7782,47.8675,17900.0
2006-11-29 14:55:00,69.66,69.73,69.56,69.62,16300.0,47.8675,47.9156,47.7988,47.8401,16300.0
2006-11-29 15:00:00,69.61,69.69,69.54,69.65,20900.0,47.8332,47.8882,47.7851,47.8607,20900.0
2006-11-29 15:05:00,69.66,69.76,69.63,69.74,13800.0,47.8675,47.9363,47.8469,47.9225,13800.0
2006-11-29 15:10:00,69.75,69.8,69.69,69.76,25900.0,47.9294,47.9637,47.8882,47.9363,25900.0
2006-11-29 15:15:00,69.76,69.82,69.71,69.71,28200.0,47.9363,47.9775,47.9019,47.9019,28200.0
2006-11-29 15:20:00,69.72,69.75,69.54,69.61,46400.0,47.9088,47.9294,47.7851,47.8332,46400.0
2006-11-29 15:25:00,69.61,69.67,69.57,69.67,24000.0,47.8332,47.8744,47.8057,47.8744,24000.0
2006-11-29 15:30:00,69.67,69.73,69.65,69.73,30800.0,47.8744,47.9156,47.8607,47.9156,30800.0
2006-11-29 15:35:00,69.73,69.74,69.64,69.74,26000.0,47.9156,47.9225,47.8538,47.9225,26000.0
2006-11-29 15:40:00,69.73,69.87,69.73,69.79,46200.0,47.9156,48.0118,47.9156,47.9569,46200.0
2006-11-29 15:45:00,69.77,69.82,69.58,69.68,76400.0,47.9431,47.9775,47.8126,47.8813,76400.0
2006-11-29 15:50:00,69.68,69.7,69.51,69.51,66000.0,47.8813,47.895,47.7645,47.7645,66000.0
2006-11-29 15:55:00,69.51,69.53,69.43,69.5,76200.0,47.7645,47.7782,47.7095,47.7576,76200.0
2006-11-30 09:30:00,67.25,67.3,66.46,66.51,458100.0,46.2115,46.2458,45.6686,45.703,458100.0
2006-11-30 09:35:00,66.51,67.14,66.5,66.87,423100.0,45.703,46.1359,45.6961,45.9504,423100.0
2006-11-30 09:40:00,66.86,66.87,66.17,66.3,315900.0,45.9435,45.9504,45.4694,45.5587,315900.0
2006-11-30 09:45:00,66.35,66.9,66.33,66.89,163100.0,45.593,45.971,45.5793,45.9641,163100.0
2006-11-30 09:50:00,66.94,67.6,66.88,67.31,189000.0,45.9985,46.452,45.9572,46.2527,189000.0
2006-11-30 09:55:00,67.35,67.43,66.81,67.25,132400.0,46.2802,46.3352,45.9091,46.2115,132400.0
2006-11-30 10:00:00,67.2,67.23,66.64,66.79,116700.0,46.1771,46.1977,45.7923,45.8954,116700.0
2006-11-30 10:05:00,66.8,67.0,66.69,66.74,98200.0,45.9023,46.0397,45.8267,45.861,98200.0
2006-11-30 10:10:00,66.75,66.81,66.53,66.72,86100.0,45.8679,45.9091,45.7167,45.8473,86100.0
2006-11-30 10:15:00,66.69,66.8,66.55,66.6,84800.0,45.8267,45.9023,45.7305,45.7648,84800.0
2006-11-30 10:20:00,66.6,66.8,66.58,66.67,58600.0,45.7648,45.9023,45.7511,45.8129,58600.0
2006-11-30 10:25:00,66.67,66.99,66.54,66.91,73900.0,45.8129,46.0328,45.7236,45.9779,73900.0
2006-11-30 10:30:00,66.92,66.98,66.69,66.71,26000.0,45.9847,46.026,45.8267,45.8404,26000.0
2006-11-30 10:35:00,66.69,66.92,66.62,66.88,56300.0,45.8267,45.9847,45.7786,45.9572,56300.0
2006-11-30 10:40:00,66.89,67.0,66.81,66.92,53600.0,45.9641,46.0397,45.9091,45.9847,53600.0
2006-11-30 10:45:00,66.91,67.0,66.71,66.72,26400.0,45.9779,46.0397,45.8404,45.8473,26400.0
2006-11-30 10:50:00,66.72,66.99,66.71,66.9,26400.0,45.8473,46.0328,45.8404,45.971,26400.0
2006-11-30 10:55:00,66.93,67.3,66.9,67.11,126800.0,45.9916,46.2458,45.971,46.1153,126800.0
2006-11-30 11:00:00,67.11,67.57,67.1,67.56,64500.0,46.1153,46.4314,46.1084,46.4245,64500.0
2006-11-30 11:05:00,67.56,67.75,67.56,67.59,101500.0,46.4245,46.5551,46.4245,46.4451,101500.0
2006-11-30 11:10:00,67.59,67.69,67.26,67.34,58400.0,46.4451,46.5138,46.2184,46.2733,58400.0
2006-11-30 11:15:00,67.34,67.35,67.06,67.06,32000.0,46.2733,46.2802,46.0809,46.0809,32000.0
2006-11-30 11:20:00,67.06,67.14,66.96,67.06,34900.0,46.0809,46.1359,46.0122,46.0809,34900.0
2006-11-30 11:25:00,67.03,67.21,67.03,67.16,31700.0,46.0603,46.184,46.0603,46.1496,31700.0
2006-11-30 11:30:00,67.15,67.15,66.97,67.05,55300.0,46.1428,46.1428,46.0191,46.0741,55300.0
2006-11-30 11:35:00,67.06,67.07,66.99,67.03,17300.0,46.0809,46.0878,46.0328,46.0603,17300.0
2006-11-30 11:40:00,67.02,67.07,66.84,66.9,44300.0,46.0534,46.0878,45.9298,45.971,44300.0
2006-11-30 11:45:00,66.9,66.91,66.74,66.82,31100.0,45.971,45.9779,45.861,45.916,31100.0
2006-11-30 11:50:00,66.81,66.83,66.59,66.59,41800.0,45.9091,45.9229,45.758,45.758,41800.0
2006-11-30 11:55:00,66.58,66.77,66.53,66.56,111200.0,45.7511,45.8817,45.7167,45.7374,111200.0
2006-11-30 12:00:00,66.56,66.65,66.55,66.56,48300.0,45.7374,45.7992,45.7305,45.7374,48300.0
2006-11-30 12:05:00,66.57,66.67,66.56,66.6,32700.0,45.7442,45.8129,45.7374,45.7648,32700.0
2006-11-30 12:10:00,66.6,66.85,66.6,66.67,48600.0,45.7648,45.9366,45.7648,45.8129,48600.0
2006-11-30 12:15:00,66.7,66.7,66.58,66.6,25500.0,45.8336,45.8336,45.7511,45.7648,25500.0
2006-11-30 12:20:00,66.61,66.74,66.58,66.74,14800.0,45.7717,45.861,45.7511,45.861,14800.0
2006-11-30 12:25:00,66.76,66.77,66.61,66.7,23300.0,45.8748,45.8817,45.7717,45.8336,23300.0
2006-11-30 12:30:00,66.73,67.02,66.67,67.0,36200.0,45.8542,46.0534,45.8129,46.0397,36200.0
2006-11-30 12:35:00,67.0,67.09,66.87,67.05,42900.0,46.0397,46.1015,45.9504,46.0741,42900.0
2006-11-30 12:40:00,67.04,67.07,67.0,67.06,32000.0,46.0672,46.0878,46.0397,46.0809,32000.0
2006-11-30 12:45:00,67.07,67.07,67.04,67.06,29600.0,46.0878,46.0878,46.0672,46.0809,29600.0
2006-11-30 12:50:00,67.06,67.1,67.04,67.1,63000.0,46.0809,46.1084,46.0672,46.1084,63000.0
2006-11-30 12:55:00,67.09,67.2,67.08,67.11,89800.0,46.1015,46.1771,46.0947,46.1153,89800.0
2006-11-30 13:00:00,67.11,67.24,67.1,67.21,44000.0,46.1153,46.2046,46.1084,46.184,44000.0
2006-11-30 13:05:00,67.24,67.43,67.1,67.1,135700.0,46.2046,46.3352,46.1084,46.1084,135700.0
2006-11-30 13:10:00,67.1,67.34,67.1,67.25,54500.0,46.1084,46.2733,46.1084,46.2115,54500.0
2006-11-30 13:15:00,67.24,67.38,67.23,67.33,47900.0,46.2046,46.3008,46.1977,46.2665,47900.0
2006-11-30 13:20:00,67.34,67.57,67.32,67.5,92600.0,46.2733,46.4314,46.2596,46.3833,92600.0
2006-11-30 13:25:00,67.51,67.68,67.5,67.68,80800.0,46.3902,46.507,46.3833,46.507,80800.0
2006-11-30 13:30:00,67.69,67.81,67.67,67.75,77900.0,46.5138,46.5963,46.5001,46.5551,77900.0
2006-11-30 13:35:00,67.74,67.74,67.53,67.62,33500.0,46.5482,46.5482,46.4039,46.4657,33500.0
2006-11-30 13:40:00,67.63,67.65,67.33,67.4,95200.0,46.4726,46.4864,46.2665,46.3146,95200.0
2006-11-30 13:45:00,67.42,67.43,67.37,67.4,19600.0,46.3283,46.3352,46.294,46.3146,19600.0
2006-11-30 13:50:00,67.4,67.48,67.4,67.42,11400.0,46.3146,46.3695,46.3146,46.3283,11400.0
2006-11-30 13:55:00,67.42,67.5,67.21,67.22,20900.0,46.3283,46.3833,46.184,46.1909,20900.0
2006-11-30 14:00:00,67.22,67.39,67.21,67.32,28200.0,46.1909,46.3077,46.184,46.2596,28200.0
2006-11-30 14:05:00,67.29,67.32,67.15,67.2,15100.0,46.239,46.2596,46.1428,46.1771,15100.0
2006-11-30 14:10:00,67.2,67.25,67.12,67.21,37400.0,46.1771,46.2115,46.1222,46.184,37400.0
2006-11-30 14:15:00,67.2,67.2,66.88,67.09,48800.0,46.1771,46.1771,45.9572,46.1015,48800.0
2006-11-30 14:20:00,67.08,67.2,67.05,67.15,41100.0,46.0947,46.1771,46.0741,46.1428,41100.0
2006-11-30 14:25:00,67.15,67.25,67.1,67.22,32200.0,46.1428,46.2115,46.1084,46.1909,32200.0
2006-11-30 14:30:00,67.22,67.4,67.17,67.4,27100.0,46.1909,46.3146,46.1565,46.3146,27100.0
2006-11-30 14:35:00,67.42,67.59,67.42,67.54,67900.0,46.3283,46.4451,46.3283,46.4108,67900.0
2006-11-30 14:40:00,67.54,67.54,67.34,67.43,32000.0,46.4108,46.4108,46.2733,46.3352,32000.0
2006-11-30 14:45:00,67.39,67.53,67.23,67.29,35200.0,46.3077,46.4039,46.1977,46.239,35200.0
2006-11-30 14:50:00,67.29,67.29,67.17,67.22,44500.0,46.239,46.239,46.1565,46.1909,44500.0
2006-11-30 14:55:00,67.26,67.43,67.24,67.43,28700.0,46.2184,46.3352,46.2046,46.3352,28700.0
2006-11-30 15:00:00,67.43,67.44,67.3,67.31,31800.0,46.3352,46.3421,46.2458,46.2527,31800.0
2006-11-30 15:05:00,67.31,67.38,67.27,67.27,55900.0,46.2527,46.3008,46.2252,46.2252,55900.0
2006-11-30 15:10:00,67.29,67.4,67.26,67.4,63900.0,46.239,46.3146,46.2184,46.3146,63900.0
2006-11-30 15:15:00,67.39,67.39,67.27,67.3,129600.0,46.3077,46.3077,46.2252,46.2458,129600.0
2006-11-30 15:20:00,67.29,67.48,67.28,67.47,60900.0,46.239,46.3695,46.2321,46.3627,60900.0
2006-11-30 15:25:00,67.47,67.69,67.46,67.64,62200.0,46.3627,46.5138,46.3558,46.4795,62200.0
2006-11-30 15:30:00,67.61,67.69,67.5,67.67,67200.0,46.4589,46.5138,46.3833,46.5001,67200.0
2006-11-30 15:35:00,67.68,67.72,67.65,67.66,58100.0,46.507,46.5345,46.4864,46.4932,58100.0
2006-11-30 15:40:00,67.65,67.67,67.58,67.59,57100.0,46.4864,46.5001,46.4383,46.4451,57100.0
2006-11-30 15:45:00,67.59,67.61,67.56,67.59,76800.0,46.4451,46.4589,46.4245,46.4451,76800.0
2006-11-30 15:50:00,67.6,67.6,67.43,67.44,79900.0,46.452,46.452,46.3352,46.3421,79900.0
2006-11-30 15:55:00,67.44,67.5,67.29,67.4,149000.0,46.3421,46.3833,46.239,46.3146,149000.0
2006-12-01 09:30:00,67.63,67.69,67.34,67.41,91500.0,46.4726,46.5138,46.2733,46.3214,91500.0
2006-12-01 09:35:00,67.41,67.74,67.37,67.57,49200.0,46.3214,46.5482,46.294,46.4314,49200.0
2006-12-01 09:40:00,67.57,67.63,67.32,67.4,77000.0,46.4314,46.4726,46.2596,46.3146,77000.0
2006-12-01 09:45:00,67.41,67.79,67.41,67.62,55100.0,46.3214,46.5826,46.3214,46.4657,55100.0
2006-12-01 09:50:00,67.62,67.7,67.4,67.45,60300.0,46.4657,46.5207,46.3146,46.3489,60300.0
2006-12-01 09:55:00,67.45,67.6,67.4,67.52,39700.0,46.3489,46.452,46.3146,46.397,39700.0
2006-12-01 10:00:00,67.53,67.53,67.24,67.36,46700.0,46.4039,46.4039,46.2046,46.2871,46700.0
2006-12-01 10:05:00,67.34,67.34,67.02,67.05,48900.0,46.2733,46.2733,46.0534,46.0741,48900.0
2006-12-01 10:10:00,67.03,67.09,66.93,66.99,41100.0,46.0603,46.1015,45.9916,46.0328,41100.0
2006-12-01 10:15:00,66.98,66.98,66.67,66.79,39400.0,46.026,46.026,45.8129,45.8954,39400.0
2006-12-01 10:20:00,66.77,66.9,66.68,66.73,27300.0,45.8817,45.971,45.8198,45.8542,27300.0
2006-12-01 10:25:00,66.75,66.79,66.62,66.7,33300.0,45.8679,45.8954,45.7786,45.8336,33300.0
2006-12-01 10:30:00,66.68,66.68,66.45,66.51,48900.0,45.8198,45.8198,45.6618,45.703,48900.0
2006-12-01 10:35:00,66.49,66.73,66.45,66.71,47000.0,45.6892,45.8542,45.6618,45.8404,47000.0
2006-12-01 10:40:00,66.72,66.76,66.6,66.6,48600.0,45.8473,45.8748,45.7648,45.7648,48600.0
2006-12-01 10:45:00,66.61,66.77,66.61,66.75,33100.0,45.7717,45.8817,45.7717,45.8679,33100.0
2006-12-01 10:50:00,66.72,66.87,66.64,66.87,29300.0,45.8473,45.9504,45.7923,45.9504,29300.0
2006-12-01 10:55:00,66.87,66.88,66.65,66.67,16600.0,45.9504,45.9572,45.7992,45.8129,16600.0
2006-12-01 11:00:00,66.67,67.06,66.64,67.05,24000.0,45.8129,46.0809,45.7923,46.0741,24000.0
2006-12-01 11:05:00,67.05,67.08,66.92,66.97,32900.0,46.0741,46.0947,45.9847,46.0191,32900.0
2006-12-01 11:10:00,66.94,67.08,66.9,67.06,26000.0,45.9985,46.0947,45.971,46.0809,26000.0
2006-12-01 11:15:00,67.06,67.14,67.01,67.14,20500.0,46.0809,46.1359,46.0466,46.1359,20500.0
2006-12-01 11:20:00,67.14,67.2,67.09,67.09,25200.0,46.1359,46.1771,46.1015,46.1015,25200.0
2006-12-01 11:25:00,67.09,67.2,67.07,67.18,23500.0,46.1015,46.1771,46.0878,46.1634,23500.0
2006-12-01 11:30:00,67.18,67.36,67.18,67.34,32300.0,46.1634,46.2871,46.1634,46.2733,32300.0
2006-12-01 11:35:00,67.38,67.41,67.33,67.36,22200.0,46.3008,46.3214,46.2665,46.2871,22200.0
2006-12-01 11:40:00,67.37,67.54,67.36,67.52,20500.0,46.294,46.4108,46.2871,46.397,20500.0
2006-12-01 11:45:00,67.55,67.78,67.53,67.72,40800.0,46.4176,46.5757,46.4039,46.5345,40800.0
2006-12-01 11:50:00,67.75,67.86,67.74,67.76,23700.0,46.5551,46.6307,46.5482,46.5619,23700.0
2006-12-01 11:55:00,67.73,67.85,67.71,67.73,21600.0,46.5413,46.6238,46.5276,46.5413,21600.0
2006-12-01 12:00:00,67.73,67.76,67.49,67.52,31700.0,46.5413,46.5619,46.3764,46.397,31700.0
2006-12-01 12:05:00,67.52,67.61,67.44,67.51,19000.0,46.397,46.4589,46.3421,46.3902,19000.0
2006-12-01 12:10:00,67.53,67.56,67.42,67.5,17800.0,46.4039,46.4245,46.3283,46.3833,17800.0
2006-12-01 12:15:00,67.52,67.63,67.49,67.62,17200.0,46.397,46.4726,46.3764,46.4657,17200.0
2006-12-01 12:20:00,67.62,67.62,67.48,67.59,13300.0,46.4657,46.4657,46.3695,46.4451,13300.0
2006-12-01 12:25:00,67.59,67.59,67.42,67.47,16000.0,46.4451,46.4451,46.3283,46.3627,16000.0
2006-12-01 12:30:00,67.48,67.62,67.48,67.53,19500.0,46.3695,46.4657,46.3695,46.4039,19500.0
2006-12-01 12:35:00,67.51,67.51,67.45,67.49,13400.0,46.3902,46.3902,46.3489,46.3764,13400.0
2006-12-01 12:40:00,67.49,67.63,67.48,67.61,12000.0,46.3764,46.4726,46.3695,46.4589,12000.0
2006-12-01 12:45:00,67.6,67.72,67.6,67.69,14400.0,46.452,46.5345,46.452,46.5138,14400.0
2006-12-01 12:50:00,67.7,67.71,67.59,67.6,14300.0,46.5207,46.5276,46.4451,46.452,14300.0
2006-12-01 12:55:00,67.59,67.73,67.59,67.62,20200.0,46.4451,46.5413,46.4451,46.4657,20200.0
2006-12-01 13:00:00,67.59,67.6,67.45,67.45,16200.0,46.4451,46.452,46.3489,46.3489,16200.0
2006-12-01 13:05:00,67.46,67.47,67.35,67.36,19000.0,46.3558,46.3627,46.2802,46.2871,19000.0
2006-12-01 13:10:00,67.36,67.49,67.35,67.41,12100.0,46.2871,46.3764,46.2802,46.3214,12100.0
2006-12-01 13:15:00,67.41,67.42,67.38,67.4,6100.0,46.3214,46.3283,46.3008,46.3146,6100.0
2006-12-01 13:20:00,67.41,67.47,67.41,67.42,12000.0,46.3214,46.3627,46.3214,46.3283,12000.0
2006-12-01 13:25:00,67.42,67.58,67.42,67.54,17100.0,46.3283,46.4383,46.3283,46.4108,17100.0
2006-12-01 13:30:00,67.54,67.55,67.45,67.46,20600.0,46.4108,46.4176,46.3489,46.3558,20600.0
2006-12-01 13:35:00,67.46,67.49,67.31,67.32,17900.0,46.3558,46.3764,46.2527,46.2596,17900.0
2006-12-01 13:40:00,67.33,67.39,67.27,67.27,21700.0,46.2665,46.3077,46.2252,46.2252,21700.0
2006-12-01 13:45:00,67.26,67.32,67.2,67.32,41700.0,46.2184,46.2596,46.1771,46.2596,41700.0
2006-12-01 13:50:00,67.32,67.32,67.02,67.15,23000.0,46.2596,46.2596,46.0534,46.1428,23000.0
2006-12-01 13:55:00,67.13,67.25,67.13,67.24,15100.0,46.129,46.2115,46.129,46.2046,15100.0
2006-12-01 14:00:00,67.25,67.38,67.24,67.29,22800.0,46.2115,46.3008,46.2046,46.239,22800.0
2006-12-01 14:05:00,67.29,67.35,67.2,67.34,21900.0,46.239,46.2802,46.1771,46.2733,21900.0
2006-12-01 14:10:00,67.36,67.37,67.19,67.19,22200.0,46.2871,46.294,46.1703,46.1703,22200.0
2006-12-01 14:15:00,67.18,67.22,67.06,67.15,34200.0,46.1634,46.1909,46.0809,46.1428,34200.0
2006-12-01 14:20:00,67.16,67.21,67.11,67.2,39700.0,46.1496,46.184,46.1153,46.1771,39700.0
2006-12-01 14:25:00,67.21,67.29,67.13,67.22,22900.0,46.184,46.239,46.129,46.1909,22900.0
2006-12-01 14:30:00,67.2,67.27,67.13,67.16,30000.0,46.1771,46.2252,46.129,46.1496,30000.0
2006-12-01 14:35:00,67.18,67.21,67.12,67.13,29000.0,46.1634,46.184,46.1222,46.129,29000.0
2006-12-01 14:40:00,67.14,67.15,67.01,67.05,41000.0,46.1359,46.1428,46.0466,46.0741,41000.0
2006-12-01 14:45:00,67.02,67.16,67.01,67.16,25400.0,46.0534,46.1496,46.0466,46.1496,25400.0
2006-12-01 14:50:00,67.16,67.16,67.06,67.11,20800.0,46.1496,46.1496,46.0809,46.1153,20800.0
2006-12-01 14:55:00,67.15,67.15,67.07,67.1,18300.0,46.1428,46.1428,46.0878,46.1084,18300.0
2006-12-01 15:00:00,67.1,67.21,67.09,67.21,27200.0,46.1084,46.184,46.1015,46.184,27200.0
2006-12-01 15:05:00,67.2,67.34,67.18,67.29,42600.0,46.1771,46.2733,46.1634,46.239,42600.0
2006-12-01 15:10:00,67.27,67.4,67.25,67.38,25000.0,46.2252,46.3146,46.2115,46.3008,25000.0
2006-12-01 15:15:00,67.39,67.39,67.31,67.37,29900.0,46.3077,46.3077,46.2527,46.294,29900.0
2006-12-01 15:20:00,67.38,67.41,67.26,67.4,21400.0,46.3008,46.3214,46.2184,46.3146,21400.0
2006-12-01 15:25:00,67.41,67.47,67.34,67.47,25400.0,46.3214,46.3627,46.2733,46.3627,25400.0
2006-12-01 15:30:00,67.47,67.57,67.43,67.57,42500.0,46.3627,46.4314,46.3352,46.4314,42500.0
2006-12-01 15:35:00,67.57,67.78,67.57,67.7,57900.0,46.4314,46.5757,46.4314,46.5207,57900.0
2006-12-01 15:40:00,67.7,67.74,67.65,67.72,58500.0,46.5207,46.5482,46.4864,46.5345,58500.0
2006-12-01 15:45:00,67.72,68.0,67.72,68.0,67000.0,46.5345,46.7269,46.5345,46.7269,67000.0
2006-12-01 15:50:00,68.0,68.59,68.0,68.14,241100.0,46.7269,47.1323,46.7269,46.8231,241100.0
2006-12-01 15:55:00,68.14,68.15,67.97,67.97,75500.0,46.8231,46.8299,46.7062,46.7062,75500.0
2006-12-04 09:30:00,68.0,68.01,67.72,67.72,58000.0,46.7269,46.7337,46.5345,46.5345,58000.0
2006-12-04 09:35:00,67.72,67.85,67.66,67.85,32300.0,46.5345,46.6238,46.4932,46.6238,32300.0
2006-12-04 09:40:00,67.84,67.93,67.5,67.5,21000.0,46.6169,46.6788,46.3833,46.3833,21000.0
2006-12-04 09:45:00,67.5,67.61,67.35,67.51,34100.0,46.3833,46.4589,46.2802,46.3902,34100.0
2006-12-04 09:50:00,67.51,67.83,67.5,67.81,20700.0,46.3902,46.61,46.3833,46.5963,20700.0
2006-12-04 09:55:00,67.82,67.9,67.38,67.4,27400.0,46.6032,46.6581,46.3008,46.3146,27400.0
2006-12-04 10:00:00,67.39,67.73,67.39,67.6,40400.0,46.3077,46.5413,46.3077,46.452,40400.0
2006-12-04 10:05:00,67.6,67.81,67.6,67.63,29500.0,46.452,46.5963,46.452,46.4726,29500.0
2006-12-04 10:10:00,67.65,67.74,67.52,67.57,17400.0,46.4864,46.5482,46.397,46.4314,17400.0
2006-12-04 10:15:00,67.58,67.6,67.32,67.34,25000.0,46.4383,46.452,46.2596,46.2733,25000.0
2006-12-04 10:20:00,67.34,67.42,67.24,67.38,37200.0,46.2733,46.3283,46.2046,46.3008,37200.0
2006-12-04 10:25:00,67.33,67.38,67.24,67.29,36300.0,46.2665,46.3008,46.2046,46.239,36300.0
2006-12-04 10:30:00,67.3,67.48,67.29,67.48,33600.0,46.2458,46.3695,46.239,46.3695,33600.0
2006-12-04 10:35:00,67.45,67.55,67.43,67.53,21400.0,46.3489,46.4176,46.3352,46.4039,21400.0
2006-12-04 10:40:00,67.52,67.52,67.4,67.4,9500.0,46.397,46.397,46.3146,46.3146,9500.0
2006-12-04 10:45:00,67.42,67.5,67.4,67.49,11000.0,46.3283,46.3833,46.3146,46.3764,11000.0
2006-12-04 10:50:00,67.49,67.6,67.44,67.58,20200.0,46.3764,46.452,46.3421,46.4383,20200.0
2006-12-04 10:55:00,67.58,67.74,67.54,67.58,45900.0,46.4383,46.5482,46.4108,46.4383,45900.0
2006-12-04 11:00:00,67.58,67.77,67.55,67.73,23100.0,46.4383,46.5688,46.4176,46.5413,23100.0
2006-12-04 11:05:00,67.73,67.96,67.7,67.76,47700.0,46.5413,46.6994,46.5207,46.5619,47700.0
2006-12-04 11:10:00,67.76,67.85,67.76,67.8,16700.0,46.5619,46.6238,46.5619,46.5894,16700.0
2006-12-04 11:15:00,67.84,68.09,67.81,68.09,40900.0,46.6169,46.7887,46.5963,46.7887,40900.0
2006-12-04 11:20:00,68.09,68.11,67.96,68.04,28000.0,46.7887,46.8024,46.6994,46.7543,28000.0
2006-12-04 11:25:00,68.03,68.06,67.82,67.92,30600.0,46.7475,46.7681,46.6032,46.6719,30600.0
2006-12-04 11:30:00,67.91,67.96,67.8,67.83,28900.0,46.665,46.6994,46.5894,46.61,28900.0
2006-12-04 11:35:00,67.84,67.99,67.81,67.98,19200.0,46.6169,46.72,46.5963,46.7131,19200.0
2006-12-04 11:40:00,68.0,68.0,67.89,67.92,13100.0,46.7269,46.7269,46.6513,46.6719,13100.0
2006-12-04 11:45:00,67.92,67.96,67.84,67.94,16900.0,46.6719,46.6994,46.6169,46.6856,16900.0
2006-12-04 11:50:00,67.94,68.18,67.94,68.16,19800.0,46.6856,46.8505,46.6856,46.8368,19800.0
2006-12-04 11:55:00,68.16,68.27,67.99,68.07,44800.0,46.8368,46.9124,46.72,46.775,44800.0
2006-12-04 12:00:00,68.05,68.19,68.01,68.17,40700.0,46.7612,46.8574,46.7337,46.8437,40700.0
2006-12-04 12:05:00,68.17,68.18,68.04,68.11,11800.0,46.8437,46.8505,46.7543,46.8024,11800.0
2006-12-04 12:10:00,68.11,68.22,68.09,68.13,13100.0,46.8024,46.878,46.7887,46.8162,13100.0
2006-12-04 12:15:00,68.12,68.14,68.0,68.06,18700.0,46.8093,46.8231,46.7269,46.7681,18700.0
2006-12-04 12:20:00,68.07,68.07,67.95,68.0,18200.0,46.775,46.775,46.6925,46.7269,18200.0
2006-12-04 12:25:00,68.01,68.03,67.8,67.8,20200.0,46.7337,46.7475,46.5894,46.5894,20200.0
2006-12-04 12:30:00,67.81,67.94,67.77,67.87,13200.0,46.5963,46.6856,46.5688,46.6375,13200.0
2006-12-04 12:35:00,67.88,67.95,67.84,67.9,17100.0,46.6444,46.6925,46.6169,46.6581,17100.0
2006-12-04 12:40:00,67.89,67.9,67.82,67.86,7900.0,46.6513,46.6581,46.6032,46.6307,7900.0
2006-12-04 12:45:00,67.86,67.91,67.76,67.8,7100.0,46.6307,46.665,46.5619,46.5894,7100.0
2006-12-04 12:50:00,67.8,67.91,67.78,67.9,6300.0,46.5894,46.665,46.5757,46.6581,6300.0
2006-12-04 12:55:00,67.91,67.94,67.82,67.86,9700.0,46.665,46.6856,46.6032,46.6307,9700.0
2006-12-04 13:00:00,67.85,67.9,67.83,67.9,5600.0,46.6238,46.6581,46.61,46.6581,5600.0
2006-12-04 13:05:00,67.9,67.92,67.85,67.9,8100.0,46.6581,46.6719,46.6238,46.6581,8100.0
2006-12-04 13:10:00,67.89,67.94,67.86,67.91,11300.0,46.6513,46.6856,46.6307,46.665,11300.0
2006-12-04 13:15:00,67.87,67.94,67.85,67.87,14300.0,46.6375,46.6856,46.6238,46.6375,14300.0
2006-12-04 13:20:00,67.85,67.88,67.83,67.85,16100.0,46.6238,46.6444,46.61,46.6238,16100.0
2006-12-04 13:25:00,67.85,67.92,67.84,67.92,6300.0,46.6238,46.6719,46.6169,46.6719,6300.0
2006-12-04 13:30:00,67.92,68.0,67.88,67.93,17100.0,46.6719,46.7269,46.6444,46.6788,17100.0
2006-12-04 13:35:00,67.96,68.0,67.91,67.99,5800.0,46.6994,46.7269,46.665,46.72,5800.0
2006-12-04 13:40:00,67.99,68.1,67.99,68.06,19100.0,46.72,46.7956,46.72,46.7681,19100.0
2006-12-04 13:45:00,68.05,68.11,68.0,68.03,17000.0,46.7612,46.8024,46.7269,46.7475,17000.0
2006-12-04 13:50:00,68.0,68.11,68.0,68.04,14800.0,46.7269,46.8024,46.7269,46.7543,14800.0
2006-12-04 13:55:00,68.03,68.05,67.96,68.03,32200.0,46.7475,46.7612,46.6994,46.7475,32200.0
2006-12-04 14:00:00,68.04,68.06,67.98,68.0,22700.0,46.7543,46.7681,46.7131,46.7269,22700.0
2006-12-04 14:05:00,68.02,68.12,68.01,68.12,19100.0,46.7406,46.8093,46.7337,46.8093,19100.0
2006-12-04 14:10:00,68.12,68.15,68.08,68.08,10900.0,46.8093,46.8299,46.7818,46.7818,10900.0
2006-12-04 14:15:00,68.07,68.1,68.02,68.09,20600.0,46.775,46.7956,46.7406,46.7887,20600.0
2006-12-04 14:20:00,68.09,68.09,67.98,68.03,14000.0,46.7887,46.7887,46.7131,46.7475,14000.0
2006-12-04 14:25:00,68.0,68.03,67.95,67.97,23400.0,46.7269,46.7475,46.6925,46.7062,23400.0
2006-12-04 14:30:00,67.97,68.06,67.94,68.06,20500.0,46.7062,46.7681,46.6856,46.7681,20500.0
2006-12-04 14:35:00,68.05,68.06,67.94,67.94,26200.0,46.7612,46.7681,46.6856,46.6856,26200.0
2006-12-04 14:40:00,67.96,68.09,67.96,68.06,13700.0,46.6994,46.7887,46.6994,46.7681,13700.0
2006-12-04 14:45:00,68.06,68.15,67.96,67.99,12900.0,46.7681,46.8299,46.6994,46.72,12900.0
2006-12-04 14:50:00,67.97,68.1,67.97,68.03,14600.0,46.7062,46.7956,46.7062,46.7475,14600.0
2006-12-04 14:55:00,68.04,68.12,68.03,68.11,11200.0,46.7543,46.8093,46.7475,46.8024,11200.0
2006-12-04 15:00:00,68.12,68.17,68.04,68.04,12400.0,46.8093,46.8437,46.7543,46.7543,12400.0
2006-12-04 15:05:00,68.03,68.06,68.0,68.03,10400.0,46.7475,46.7681,46.7269,46.7475,10400.0
2006-12-04 15:10:00,68.04,68.12,68.03,68.1,9500.0,46.7543,46.8093,46.7475,46.7956,9500.0
2006-12-04 15:15:00,68.11,68.12,68.1,68.11,20200.0,46.8024,46.8093,46.7956,46.8024,20200.0
2006-12-04 15:20:00,68.11,68.16,68.09,68.13,27800.0,46.8024,46.8368,46.7887,46.8162,27800.0
2006-12-04 15:25:00,68.14,68.19,68.13,68.16,17300.0,46.8231,46.8574,46.8162,46.8368,17300.0
2006-12-04 15:30:00,68.16,68.18,68.1,68.17,40100.0,46.8368,46.8505,46.7956,46.8437,40100.0
2006-12-04 15:35:00,68.17,68.19,68.13,68.16,19400.0,46.8437,46.8574,46.8162,46.8368,19400.0
2006-12-04 15:40:00,68.18,68.25,68.18,68.21,26000.0,46.8505,46.8987,46.8505,46.8712,26000.0
2006-12-04 15:45:00,68.21,68.23,68.16,68.2,38300.0,46.8712,46.8849,46.8368,46.8643,38300.0
2006-12-04 15:50:00,68.2,68.24,68.16,68.17,27500.0,46.8643,46.8918,46.8368,46.8437,27500.0
2006-12-04 15:55:00,68.18,68.22,68.16,68.22,65600.0,46.8505,46.878,46.8368,46.878,65600.0
2006-12-05 09:30:00,68.32,68.36,68.22,68.28,75600.0,46.9468,46.9742,46.878,46.9193,75600.0
2006-12-05 09:35:00,68.28,68.28,67.94,68.14,46500.0,46.9193,46.9193,46.6856,46.8231,46500.0
2006-12-05 09:40:00,68.17,68.17,67.79,67.96,66400.0,46.8437,46.8437,46.5826,46.6994,66400.0
2006-12-05 09:45:00,67.95,67.96,67.59,67.63,31900.0,46.6925,46.6994,46.4451,46.4726,31900.0
2006-12-05 09:50:00,67.66,67.89,67.59,67.76,45200.0,46.4932,46.6513,46.4451,46.5619,45200.0
2006-12-05 09:55:00,67.77,67.81,67.64,67.7,58500.0,46.5688,46.5963,46.4795,46.5207,58500.0
2006-12-05 10:00:00,67.72,67.93,67.72,67.83,65000.0,46.5345,46.6788,46.5345,46.61,65000.0
2006-12-05 10:05:00,67.85,67.94,67.75,67.94,31300.0,46.6238,46.6856,46.5551,46.6856,31300.0
2006-12-05 10:10:00,67.96,68.04,67.87,67.95,36800.0,46.6994,46.7543,46.6375,46.6925,36800.0
2006-12-05 10:15:00,67.97,68.2,67.96,68.15,26800.0,46.7062,46.8643,46.6994,46.8299,26800.0
2006-12-05 10:20:00,68.15,68.18,68.06,68.17,21100.0,46.8299,46.8505,46.7681,46.8437,21100.0
2006-12-05 10:25:00,68.18,68.19,68.04,68.06,24300.0,46.8505,46.8574,46.7543,46.7681,24300.0
2006-12-05 10:30:00,68.06,68.1,67.84,67.91,64100.0,46.7681,46.7956,46.6169,46.665,64100.0
2006-12-05 10:35:00,67.91,68.0,67.82,67.95,56700.0,46.665,46.7269,46.6032,46.6925,56700.0
2006-12-05 10:40:00,67.95,67.97,67.83,67.95,20400.0,46.6925,46.7062,46.61,46.6925,20400.0
2006-12-05 10:45:00,67.95,67.95,67.82,67.92,26500.0,46.6925,46.6925,46.6032,46.6719,26500.0
2006-12-05 10:50:00,67.89,68.0,67.89,67.97,21900.0,46.6513,46.7269,46.6513,46.7062,21900.0
2006-12-05 10:55:00,67.98,68.0,67.95,67.97,6400.0,46.7131,46.7269,46.6925,46.7062,6400.0
2006-12-05 11:00:00,68.0,68.0,67.93,67.96,8000.0,46.7269,46.7269,46.6788,46.6994,8000.0
2006-12-05 11:05:00,67.96,68.0,67.82,67.96,25000.0,46.6994,46.7269,46.6032,46.6994,25000.0
2006-12-05 11:10:00,67.97,67.98,67.94,67.97,11200.0,46.7062,46.7131,46.6856,46.7062,11200.0
2006-12-05 11:15:00,67.97,67.98,67.93,67.94,12600.0,46.7062,46.7131,46.6788,46.6856,12600.0
2006-12-05 11:20:00,67.94,68.0,67.94,67.98,13100.0,46.6856,46.7269,46.6856,46.7131,13100.0
2006-12-05 11:25:00,67.97,67.98,67.85,67.9,31100.0,46.7062,46.7131,46.6238,46.6581,31100.0
2006-12-05 11:30:00,67.91,67.94,67.43,67.44,104600.0,46.665,46.6856,46.3352,46.3421,104600.0
2006-12-05 11:35:00,67.44,67.52,67.2,67.3,226400.0,46.3421,46.397,46.1771,46.2458,226400.0
2006-12-05 11:40:00,67.34,67.5,67.21,67.43,89800.0,46.2733,46.3833,46.184,46.3352,89800.0
2006-12-05 11:45:00,67.41,67.63,67.38,67.59,54300.0,46.3214,46.4726,46.3008,46.4451,54300.0
2006-12-05 11:50:00,67.6,67.64,67.46,67.58,32200.0,46.452,46.4795,46.3558,46.4383,32200.0
2006-12-05 11:55:00,67.58,67.58,67.3,67.34,32100.0,46.4383,46.4383,46.2458,46.2733,32100.0
2006-12-05 12:00:00,67.39,67.41,67.18,67.25,48600.0,46.3077,46.3214,46.1634,46.2115,48600.0
2006-12-05 12:05:00,67.24,67.27,67.19,67.23,27200.0,46.2046,46.2252,46.1703,46.1977,27200.0
2006-12-05 12:10:00,67.23,67.26,66.92,67.08,90500.0,46.1977,46.2184,45.9847,46.0947,90500.0
2006-12-05 12:15:00,67.06,67.09,66.93,67.07,31100.0,46.0809,46.1015,45.9916,46.0878,31100.0
2006-12-05 12:20:00,67.07,67.15,67.01,67.04,38200.0,46.0878,46.1428,46.0466,46.0672,38200.0
2006-12-05 12:25:00,67.03,67.05,66.92,67.02,35700.0,46.0603,46.0741,45.9847,46.0534,35700.0
2006-12-05 12:30:00,67.01,67.06,66.99,67.04,17000.0,46.0466,46.0809,46.0328,46.0672,17000.0
2006-12-05 12:35:00,67.02,67.11,67.01,67.1,16400.0,46.0534,46.1153,46.0466,46.1084,16400.0
2006-12-05 12:40:00,67.1,67.1,66.9,66.95,24500.0,46.1084,46.1084,45.971,46.0053,24500.0
2006-12-05 12:45:00,66.92,67.03,66.9,67.03,38300.0,45.9847,46.0603,45.971,46.0603,38300.0
2006-12-05 12:50:00,67.03,67.1,67.0,67.04,26000.0,46.0603,46.1084,46.0397,46.0672,26000.0
2006-12-05 12:55:00,67.05,67.1,66.96,67.03,12500.0,46.0741,46.1084,46.0122,46.0603,12500.0
2006-12-05 13:00:00,67.02,67.12,66.98,67.0,25900.0,46.0534,46.1222,46.026,46.0397,25900.0
2006-12-05 13:05:00,67.0,67.14,67.0,67.07,10700.0,46.0397,46.1359,46.0397,46.0878,10700.0
2006-12-05 13:10:00,67.06,67.11,67.06,67.1,5500.0,46.0809,46.1153,46.0809,46.1084,5500.0
2006-12-05 13:15:00,67.05,67.07,67.02,67.07,11700.0,46.0741,46.0878,46.0534,46.0878,11700.0
2006-12-05 13:20:00,67.07,67.1,66.99,66.99,25700.0,46.0878,46.1084,46.0328,46.0328,25700.0
2006-12-05 13:25:00,66.99,67.05,66.98,66.99,19300.0,46.0328,46.0741,46.026,46.0328,19300.0
2006-12-05 13:30:00,66.99,67.04,66.99,67.0,9700.0,46.0328,46.0672,46.0328,46.0397,9700.0
2006-12-05 13:35:00,67.0,67.07,66.99,67.01,9500.0,46.0397,46.0878,46.0328,46.0466,9500.0
2006-12-05 13:40:00,67.04,67.1,67.0,67.0,11600.0,46.0672,46.1084,46.0397,46.0397,11600.0
2006-12-05 13:45:00,67.01,67.14,67.0,67.12,27900.0,46.0466,46.1359,46.0397,46.1222,27900.0
2006-12-05 13:50:00,67.12,67.15,67.09,67.12,17800.0,46.1222,46.1428,46.1015,46.1222,17800.0
2006-12-05 13:55:00,67.12,67.2,67.11,67.15,31900.0,46.1222,46.1771,46.1153,46.1428,31900.0
2006-12-05 14:00:00,67.15,67.21,67.1,67.21,31400.0,46.1428,46.184,46.1084,46.184,31400.0
2006-12-05 14:05:00,67.22,67.3,67.2,67.23,44700.0,46.1909,46.2458,46.1771,46.1977,44700.0
2006-12-05 14:10:00,67.31,67.41,67.24,67.38,21000.0,46.2527,46.3214,46.2046,46.3008,21000.0
2006-12-05 14:15:00,67.37,67.47,67.37,67.38,22800.0,46.294,46.3627,46.294,46.3008,22800.0
2006-12-05 14:20:00,67.4,67.45,67.35,67.41,21400.0,46.3146,46.3489,46.2802,46.3214,21400.0
2006-12-05 14:25:00,67.4,67.5,67.39,67.43,35000.0,46.3146,46.3833,46.3077,46.3352,35000.0
2006-12-05 14:30:00,67.42,67.48,67.31,67.33,28200.0,46.3283,46.3695,46.2527,46.2665,28200.0
2006-12-05 14:35:00,67.33,67.42,67.3,67.35,26500.0,46.2665,46.3283,46.2458,46.2802,26500.0
2006-12-05 14:40:00,67.33,67.33,67.25,67.29,7900.0,46.2665,46.2665,46.2115,46.239,7900.0
2006-12-05 14:45:00,67.27,67.33,67.27,67.29,16300.0,46.2252,46.2665,46.2252,46.239,16300.0
2006-12-05 14:50:00,67.28,67.3,67.2,67.22,34300.0,46.2321,46.2458,46.1771,46.1909,34300.0
2006-12-05 14:55:00,67.21,67.31,67.21,67.28,16300.0,46.184,46.2527,46.184,46.2321,16300.0
2006-12-05 15:00:00,67.27,67.31,67.26,67.26,13100.0,46.2252,46.2527,46.2184,46.2184,13100.0
2006-12-05 15:05:00,67.26,67.26,67.15,67.17,37800.0,46.2184,46.2184,46.1428,46.1565,37800.0
2006-12-05 15:10:00,67.16,67.21,67.1,67.14,40600.0,46.1496,46.184,46.1084,46.1359,40600.0
2006-12-05 15:15:00,67.15,67.22,67.13,67.22,32600.0,46.1428,46.1909,46.129,46.1909,32600.0
2006-12-05 15:20:00,67.23,67.26,67.13,67.15,32300.0,46.1977,46.2184,46.129,46.1428,32300.0
2006-12-05 15:25:00,67.13,67.15,67.01,67.02,40100.0,46.129,46.1428,46.0466,46.0534,40100.0
2006-12-05 15:30:00,67.02,67.11,66.98,67.1,20800.0,46.0534,46.1153,46.026,46.1084,20800.0
2006-12-05 15:35:00,67.1,67.14,67.09,67.13,28900.0,46.1084,46.1359,46.1015,46.129,28900.0
2006-12-05 15:40:00,67.14,67.25,67.11,67.19,48200.0,46.1359,46.2115,46.1153,46.1703,48200.0
2006-12-05 15:45:00,67.19,67.24,67.14,67.23,63700.0,46.1703,46.2046,46.1359,46.1977,63700.0
2006-12-05 15:50:00,67.22,67.28,67.19,67.26,55600.0,46.1909,46.2321,46.1703,46.2184,55600.0
2006-12-05 15:55:00,67.26,67.26,67.02,67.14,70600.0,46.2184,46.2184,46.0534,46.1359,70600.0
2006-12-06 09:30:00,67.01,67.21,67.0,67.17,51800.0,46.0466,46.184,46.0397,46.1565,51800.0
2006-12-06 09:35:00,67.2,67.4,67.17,67.27,39100.0,46.1771,46.3146,46.1565,46.2252,39100.0
2006-12-06 09:40:00,67.27,67.28,67.05,67.21,46500.0,46.2252,46.2321,46.0741,46.184,46500.0
2006-12-06 09:45:00,67.21,67.35,67.05,67.31,67100.0,46.184,46.2802,46.0741,46.2527,67100.0
2006-12-06 09:50:00,67.31,67.44,67.15,67.33,66900.0,46.2527,46.3421,46.1428,46.2665,66900.0
2006-12-06 09:55:00,67.32,67.35,67.18,67.22,23400.0,46.2596,46.2802,46.1634,46.1909,23400.0
2006-12-06 10:00:00,67.2,67.27,67.12,67.25,27900.0,46.1771,46.2252,46.1222,46.2115,27900.0
2006-12-06 10:05:00,67.25,67.31,67.24,67.24,30400.0,46.2115,46.2527,46.2046,46.2046,30400.0
2006-12-06 10:10:00,67.21,67.32,67.2,67.27,37100.0,46.184,46.2596,46.1771,46.2252,37100.0
2006-12-06 10:15:00,67.27,67.37,67.27,67.31,43600.0,46.2252,46.294,46.2252,46.2527,43600.0
2006-12-06 10:20:00,67.33,67.38,67.19,67.23,47200.0,46.2665,46.3008,46.1703,46.1977,47200.0
2006-12-06 10:25:00,67.21,67.31,67.15,67.24,29600.0,46.184,46.2527,46.1428,46.2046,29600.0
2006-12-06 10:30:00,67.24,67.25,66.95,66.99,69200.0,46.2046,46.2115,46.0053,46.0328,69200.0
2006-12-06 10:35:00,66.99,67.06,66.9,66.92,68200.0,46.0328,46.0809,45.971,45.9847,68200.0
2006-12-06 10:40:00,66.9,67.0,66.89,66.94,35700.0,45.971,46.0397,45.9641,45.9985,35700.0
2006-12-06 10:45:00,66.94,66.94,66.75,66.76,42700.0,45.9985,45.9985,45.8679,45.8748,42700.0
2006-12-06 10:50:00,66.74,66.9,66.59,66.86,52500.0,45.861,45.971,45.758,45.9435,52500.0
2006-12-06 10:55:00,66.8,66.81,66.65,66.68,18200.0,45.9023,45.9091,45.7992,45.8198,18200.0
2006-12-06 11:00:00,66.69,66.77,66.64,66.73,27300.0,45.8267,45.8817,45.7923,45.8542,27300.0
2006-12-06 11:05:00,66.73,66.84,66.68,66.79,20600.0,45.8542,45.9298,45.8198,45.8954,20600.0
2006-12-06 11:10:00,66.79,66.79,66.7,66.7,19900.0,45.8954,45.8954,45.8336,45.8336,19900.0
2006-12-06 11:15:00,66.72,66.77,66.64,66.75,23600.0,45.8473,45.8817,45.7923,45.8679,23600.0
2006-12-06 11:20:00,66.74,66.79,66.67,66.68,22000.0,45.861,45.8954,45.8129,45.8198,22000.0
2006-12-06 11:25:00,66.68,66.79,66.65,66.72,32700.0,45.8198,45.8954,45.7992,45.8473,32700.0
2006-12-06 11:30:00,66.74,66.79,66.67,66.74,12300.0,45.861,45.8954,45.8129,45.861,12300.0
2006-12-06 11:35:00,66.73,66.76,66.69,66.76,6700.0,45.8542,45.8748,45.8267,45.8748,6700.0
2006-12-06 11:40:00,66.76,66.85,66.71,66.84,13200.0,45.8748,45.9366,45.8404,45.9298,13200.0
2006-12-06 11:45:00,66.84,66.9,66.82,66.9,12000.0,45.9298,45.971,45.916,45.971,12000.0
2006-12-06 11:50:00,66.9,67.0,66.9,66.97,15200.0,45.971,46.0397,45.971,46.0191,15200.0
2006-12-06 11:55:00,66.97,67.0,66.88,66.9,10500.0,46.0191,46.0397,45.9572,45.971,10500.0
2006-12-06 12:00:00,66.9,66.96,66.82,66.96,11500.0,45.971,46.0122,45.916,46.0122,11500.0
2006-12-06 12:05:00,66.96,67.03,66.96,67.03,14300.0,46.0122,46.0603,46.0122,46.0603,14300.0
2006-12-06 12:10:00,67.04,67.05,66.98,67.04,14600.0,46.0672,46.0741,46.026,46.0672,14600.0
2006-12-06 12:15:00,67.05,67.07,66.98,67.06,13400.0,46.0741,46.0878,46.026,46.0809,13400.0
2006-12-06 12:20:00,67.06,67.13,67.04,67.06,18300.0,46.0809,46.129,46.0672,46.0809,18300.0
2006-12-06 12:25:00,67.05,67.09,67.05,67.07,5600.0,46.0741,46.1015,46.0741,46.0878,5600.0
2006-12-06 12:30:00,67.07,67.11,66.99,66.99,15700.0,46.0878,46.1153,46.0328,46.0328,15700.0
2006-12-06 12:35:00,66.98,67.09,66.98,67.01,12900.0,46.026,46.1015,46.026,46.0466,12900.0
2006-12-06 12:40:00,67.02,67.07,67.01,67.02,5500.0,46.0534,46.0878,46.0466,46.0534,5500.0
2006-12-06 12:45:00,67.04,67.13,67.03,67.13,9200.0,46.0672,46.129,46.0603,46.129,9200.0
2006-12-06 12:50:00,67.13,67.19,67.05,67.14,14300.0,46.129,46.1703,46.0741,46.1359,14300.0
2006-12-06 12:55:00,67.14,67.17,67.02,67.02,17800.0,46.1359,46.1565,46.0534,46.0534,17800.0
2006-12-06 13:00:00,67.02,67.03,66.94,67.0,10200.0,46.0534,46.0603,45.9985,46.0397,10200.0
2006-12-06 13:05:00,67.0,67.0,66.93,66.98,12800.0,46.0397,46.0397,45.9916,46.026,12800.0
2006-12-06 13:10:00,66.99,67.01,66.93,66.95,11600.0,46.0328,46.0466,45.9916,46.0053,11600.0
2006-12-06 13:15:00,66.94,66.95,66.8,66.83,10900.0,45.9985,46.0053,45.9023,45.9229,10900.0
2006-12-06 13:20:00,66.83,66.87,66.82,66.85,7100.0,45.9229,45.9504,45.916,45.9366,7100.0
2006-12-06 13:25:00,66.85,66.86,66.8,66.81,6600.0,45.9366,45.9435,45.9023,45.9091,6600.0
2006-12-06 13:30:00,66.84,66.84,66.71,66.77,22800.0,45.9298,45.9298,45.8404,45.8817,22800.0
2006-12-06 13:35:00,66.77,66.82,66.72,66.8,16000.0,45.8817,45.916,45.8473,45.9023,16000.0
2006-12-06 13:40:00,66.81,66.85,66.79,66.83,7200.0,45.9091,45.9366,45.8954,45.9229,7200.0
2006-12-06 13:45:00,66.83,66.94,66.82,66.94,18000.0,45.9229,45.9985,45.916,45.9985,18000.0
2006-12-06 13:50:00,66.92,66.96,66.83,66.85,19700.0,45.9847,46.0122,45.9229,45.9366,19700.0
2006-12-06 13:55:00,66.86,66.9,66.82,66.86,16800.0,45.9435,45.971,45.916,45.9435,16800.0
2006-12-06 14:00:00,66.86,66.92,66.84,66.87,23200.0,45.9435,45.9847,45.9298,45.9504,23200.0
2006-12-06 14:05:00,66.86,66.95,66.85,66.86,16400.0,45.9435,46.0053,45.9366,45.9435,16400.0
2006-12-06 14:10:00,66.88,66.9,66.82,66.87,15000.0,45.9572,45.971,45.916,45.9504,15000.0
2006-12-06 14:15:00,66.83,66.9,66.83,66.89,12400.0,45.9229,45.971,45.9229,45.9641,12400.0
2006-12-06 14:20:00,66.9,66.95,66.87,66.9,34700.0,45.971,46.0053,45.9504,45.971,34700.0
2006-12-06 14:25:00,66.9,66.9,66.85,66.9,43500.0,45.971,45.971,45.9366,45.971,43500.0
2006-12-06 14:30:00,66.91,66.99,66.9,66.96,22000.0,45.9779,46.0328,45.971,46.0122,22000.0
2006-12-06 14:35:00,66.96,67.01,66.85,66.86,39300.0,46.0122,46.0466,45.9366,45.9435,39300.0
2006-12-06 14:40:00,66.86,66.88,66.76,66.76,27500.0,45.9435,45.9572,45.8748,45.8748,27500.0
2006-12-06 14:45:00,66.8,66.97,66.8,66.92,17700.0,45.9023,46.0191,45.9023,45.9847,17700.0
2006-12-06 14:50:00,66.95,66.95,66.88,66.93,17300.0,46.0053,46.0053,45.9572,45.9916,17300.0
2006-12-06 14:55:00,66.92,66.98,66.85,66.92,19700.0,45.9847,46.026,45.9366,45.9847,19700.0
2006-12-06 15:00:00,66.92,66.99,66.86,66.94,33200.0,45.9847,46.0328,45.9435,45.9985,33200.0
2006-12-06 15:05:00,66.94,66.94,66.85,66.91,18800.0,45.9985,45.9985,45.9366,45.9779,18800.0
2006-12-06 15:10:00,66.9,66.97,66.89,66.9,17400.0,45.971,46.0191,45.9641,45.971,17400.0
2006-12-06 15:15:00,66.91,66.95,66.87,66.92,19600.0,45.9779,46.0053,45.9504,45.9847,19600.0
2006-12-06 15:20:00,66.9,66.9,66.82,66.84,37800.0,45.971,45.971,45.916,45.9298,37800.0
2006-12-06 15:25:00,66.84,66.93,66.83,66.92,21100.0,45.9298,45.9916,45.9229,45.9847,21100.0
2006-12-06 15:30:00,66.92,66.93,66.83,66.89,43300.0,45.9847,45.9916,45.9229,45.9641,43300.0
2006-12-06 15:35:00,66.88,66.89,66.82,66.84,27400.0,45.9572,45.9641,45.916,45.9298,27400.0
2006-12-06 15:40:00,66.84,66.88,66.78,66.85,67300.0,45.9298,45.9572,45.8885,45.9366,67300.0
2006-12-06 15:45:00,66.85,66.86,66.8,66.84,45300.0,45.9366,45.9435,45.9023,45.9298,45300.0
2006-12-06 15:50:00,66.85,66.86,66.77,66.77,39700.0,45.9366,45.9435,45.8817,45.8817,39700.0
2006-12-06 15:55:00,66.76,66.9,66.72,66.88,56000.0,45.8748,45.971,45.8473,45.9572,56000.0
2006-12-07 09:30:00,67.15,67.17,67.0,67.01,23600.0,46.1428,46.1565,46.0397,46.0466,23600.0
2006-12-07 09:35:00,67.0,67.1,66.96,66.97,32800.0,46.0397,46.1084,46.0122,46.0191,32800.0
2006-12-07 09:40:00,66.97,67.06,66.96,67.0,16400.0,46.0191,46.0809,46.0122,46.0397,16400.0
2006-12-07 09:45:00,67.01,67.09,66.92,66.92,19800.0,46.0466,46.1015,45.9847,45.9847,19800.0
2006-12-07 09:50:00,66.92,66.92,66.71,66.87,17600.0,45.9847,45.9847,45.8404,45.9504,17600.0
2006-12-07 09:55:00,66.85,66.94,66.81,66.81,12000.0,45.9366,45.9985,45.9091,45.9091,12000.0
2006-12-07 10:00:00,66.78,66.8,66.61,66.76,20400.0,45.8885,45.9023,45.7717,45.8748,20400.0
2006-12-07 10:05:00,66.77,66.77,66.56,66.62,20200.0,45.8817,45.8817,45.7374,45.7786,20200.0
2006-12-07 10:10:00,66.62,66.69,66.52,66.54,21400.0,45.7786,45.8267,45.7099,45.7236,21400.0
2006-12-07 10:15:00,66.56,66.68,66.51,66.56,23900.0,45.7374,45.8198,45.703,45.7374,23900.0
2006-12-07 10:20:00,66.55,66.71,66.55,66.63,16500.0,45.7305,45.8404,45.7305,45.7855,16500.0
2006-12-07 10:25:00,66.67,66.67,66.6,66.65,33000.0,45.8129,45.8129,45.7648,45.7992,33000.0
2006-12-07 10:30:00,66.68,66.7,66.54,66.69,34100.0,45.8198,45.8336,45.7236,45.8267,34100.0
2006-12-07 10:35:00,66.7,66.81,66.62,66.81,31200.0,45.8336,45.9091,45.7786,45.9091,31200.0
2006-12-07 10:40:00,66.81,66.95,66.75,66.76,26900.0,45.9091,46.0053,45.8679,45.8748,26900.0
2006-12-07 10:45:00,66.8,66.8,66.69,66.78,48500.0,45.9023,45.9023,45.8267,45.8885,48500.0
2006-12-07 10:50:00,66.8,66.88,66.69,66.88,35800.0,45.9023,45.9572,45.8267,45.9572,35800.0
2006-12-07 10:55:00,66.87,66.87,66.74,66.8,21500.0,45.9504,45.9504,45.861,45.9023,21500.0
2006-12-07 11:00:00,66.79,66.89,66.75,66.88,10400.0,45.8954,45.9641,45.8679,45.9572,10400.0
2006-12-07 11:05:00,66.89,66.93,66.75,66.75,14800.0,45.9641,45.9916,45.8679,45.8679,14800.0
2006-12-07 11:10:00,66.74,66.87,66.74,66.85,16500.0,45.861,45.9504,45.861,45.9366,16500.0
2006-12-07 11:15:00,66.85,66.92,66.84,66.84,14700.0,45.9366,45.9847,45.9298,45.9298,14700.0
2006-12-07 11:20:00,66.86,66.92,66.82,66.9,11600.0,45.9435,45.9847,45.916,45.971,11600.0
2006-12-07 11:25:00,66.88,66.9,66.83,66.86,9900.0,45.9572,45.971,45.9229,45.9435,9900.0
2006-12-07 11:30:00,66.84,66.89,66.84,66.88,8300.0,45.9298,45.9641,45.9298,45.9572,8300.0
2006-12-07 11:35:00,66.88,66.89,66.78,66.85,8400.0,45.9572,45.9641,45.8885,45.9366,8400.0
2006-12-07 11:40:00,66.85,66.9,66.81,66.84,12800.0,45.9366,45.971,45.9091,45.9298,12800.0
2006-12-07 11:45:00,66.84,66.88,66.81,66.88,28800.0,45.9298,45.9572,45.9091,45.9572,28800.0
2006-12-07 11:50:00,66.87,66.98,66.85,66.94,29000.0,45.9504,46.026,45.9366,45.9985,29000.0
2006-12-07 11:55:00,66.95,67.11,66.95,67.04,21400.0,46.0053,46.1153,46.0053,46.0672,21400.0
2006-12-07 12:00:00,67.04,67.29,67.03,67.25,38100.0,46.0672,46.239,46.0603,46.2115,38100.0
2006-12-07 12:05:00,67.25,67.27,67.18,67.18,40800.0,46.2115,46.2252,46.1634,46.1634,40800.0
2006-12-07 12:10:00,67.14,67.18,67.08,67.11,15100.0,46.1359,46.1634,46.0947,46.1153,15100.0
2006-12-07 12:15:00,67.12,67.13,67.04,67.1,19900.0,46.1222,46.129,46.0672,46.1084,19900.0
2006-12-07 12:20:00,67.1,67.1,67.02,67.05,10400.0,46.1084,46.1084,46.0534,46.0741,10400.0
2006-12-07 12:25:00,67.03,67.03,67.01,67.02,11900.0,46.0603,46.0603,46.0466,46.0534,11900.0
2006-12-07 12:30:00,67.02,67.02,66.88,66.9,9700.0,46.0534,46.0534,45.9572,45.971,9700.0
2006-12-07 12:35:00,66.9,66.99,66.89,66.9,8300.0,45.971,46.0328,45.9641,45.971,8300.0
2006-12-07 12:40:00,66.92,66.99,66.92,66.99,6500.0,45.9847,46.0328,45.9847,46.0328,6500.0
2006-12-07 12:45:00,66.96,66.96,66.82,66.89,13000.0,46.0122,46.0122,45.916,45.9641,13000.0
2006-12-07 12:50:00,66.9,66.91,66.87,66.91,5500.0,45.971,45.9779,45.9504,45.9779,5500.0
2006-12-07 12:55:00,66.92,66.92,66.86,66.88,6700.0,45.9847,45.9847,45.9435,45.9572,6700.0
2006-12-07 13:00:00,66.88,66.89,66.86,66.88,9400.0,45.9572,45.9641,45.9435,45.9572,9400.0
2006-12-07 13:05:00,66.87,66.9,66.83,66.87,8700.0,45.9504,45.971,45.9229,45.9504,8700.0
2006-12-07 13:10:00,66.87,66.87,66.85,66.86,9300.0,45.9504,45.9504,45.9366,45.9435,9300.0
2006-12-07 13:15:00,66.86,66.93,66.86,66.93,13200.0,45.9435,45.9916,45.9435,45.9916,13200.0
2006-12-07 13:20:00,66.93,67.0,66.93,67.0,6700.0,45.9916,46.0397,45.9916,46.0397,6700.0
2006-12-07 13:25:00,67.01,67.02,66.96,67.02,10700.0,46.0466,46.0534,46.0122,46.0534,10700.0
2006-12-07 13:30:00,67.01,67.04,66.96,66.96,29900.0,46.0466,46.0672,46.0122,46.0122,29900.0
2006-12-07 13:35:00,66.96,67.0,66.91,67.0,10400.0,46.0122,46.0397,45.9779,46.0397,10400.0
2006-12-07 13:40:00,66.99,67.02,66.96,67.02,5100.0,46.0328,46.0534,46.0122,46.0534,5100.0
2006-12-07 13:45:00,67.02,67.04,67.0,67.02,4800.0,46.0534,46.0672,46.0397,46.0534,4800.0
2006-12-07 13:50:00,67.02,67.17,66.97,67.14,19300.0,46.0534,46.1565,46.0191,46.1359,19300.0
2006-12-07 13:55:00,67.14,67.14,67.07,67.1,7400.0,46.1359,46.1359,46.0878,46.1084,7400.0
2006-12-07 14:00:00,67.09,67.09,66.95,67.03,17000.0,46.1015,46.1015,46.0053,46.0603,17000.0
2006-12-07 14:05:00,67.02,67.04,66.89,66.9,12600.0,46.0534,46.0672,45.9641,45.971,12600.0
2006-12-07 14:10:00,66.85,66.97,66.83,66.92,15100.0,45.9366,46.0191,45.9229,45.9847,15100.0
2006-12-07 14:15:00,66.89,66.96,66.88,66.93,7700.0,45.9641,46.0122,45.9572,45.9916,7700.0
2006-12-07 14:20:00,66.91,66.96,66.86,66.87,4400.0,45.9779,46.0122,45.9435,45.9504,4400.0
2006-12-07 14:25:00,66.85,66.85,66.76,66.78,17500.0,45.9366,45.9366,45.8748,45.8885,17500.0
2006-12-07 14:30:00,66.77,66.83,66.76,66.79,12900.0,45.8817,45.9229,45.8748,45.8954,12900.0
2006-12-07 14:35:00,66.82,66.88,66.82,66.86,15100.0,45.916,45.9572,45.916,45.9435,15100.0
2006-12-07 14:40:00,66.85,67.0,66.81,66.94,15500.0,45.9366,46.0397,45.9091,45.9985,15500.0
2006-12-07 14:45:00,66.93,66.96,66.86,66.92,7500.0,45.9916,46.0122,45.9435,45.9847,7500.0
2006-12-07 14:50:00,66.92,66.97,66.85,66.92,10500.0,45.9847,46.0191,45.9366,45.9847,10500.0
2006-12-07 14:55:00,66.92,66.98,66.87,66.87,9700.0,45.9847,46.026,45.9504,45.9504,9700.0
2006-12-07 15:00:00,66.87,66.89,66.84,66.86,10700.0,45.9504,45.9641,45.9298,45.9435,10700.0
2006-12-07 15:05:00,66.86,66.87,66.81,66.85,23300.0,45.9435,45.9504,45.9091,45.9366,23300.0
2006-12-07 15:10:00,66.85,66.86,66.8,66.85,21700.0,45.9366,45.9435,45.9023,45.9366,21700.0
2006-12-07 15:15:00,66.85,66.93,66.83,66.92,13900.0,45.9366,45.9916,45.9229,45.9847,13900.0
2006-12-07 15:20:00,66.92,66.96,66.86,66.93,21500.0,45.9847,46.0122,45.9435,45.9916,21500.0
2006-12-07 15:25:00,66.93,66.99,66.86,66.94,21500.0,45.9916,46.0328,45.9435,45.9985,21500.0
2006-12-07 15:30:00,66.94,66.96,66.86,66.96,14100.0,45.9985,46.0122,45.9435,46.0122,14100.0
2006-12-07 15:35:00,66.96,66.99,66.93,66.94,14900.0,46.0122,46.0328,45.9916,45.9985,14900.0
2006-12-07 15:40:00,66.94,66.99,66.94,66.98,7100.0,45.9985,46.0328,45.9985,46.026,7100.0
2006-12-07 15:45:00,66.98,67.1,66.96,67.03,77500.0,46.026,46.1084,46.0122,46.0603,77500.0
2006-12-07 15:50:00,67.03,67.03,66.88,66.88,35600.0,46.0603,46.0603,45.9572,45.9572,35600.0
2006-12-07 15:55:00,66.9,66.92,66.79,66.84,18400.0,45.971,45.9847,45.8954,45.9298,18400.0
2006-12-08 09:30:00,66.97,67.01,66.77,66.96,34400.0,46.0191,46.0466,45.8817,46.0122,34400.0
2006-12-08 09:35:00,66.96,67.04,66.92,67.0,38900.0,46.0122,46.0672,45.9847,46.0397,38900.0
2006-12-08 09:40:00,67.01,67.17,66.8,66.94,39300.0,46.0466,46.1565,45.9023,45.9985,39300.0
2006-12-08 09:45:00,67.02,67.04,66.84,67.01,20900.0,46.0534,46.0672,45.9298,46.0466,20900.0
2006-12-08 09:50:00,67.01,67.07,66.9,67.01,18100.0,46.0466,46.0878,45.971,46.0466,18100.0
2006-12-08 09:55:00,67.01,67.06,66.84,66.88,16500.0,46.0466,46.0809,45.9298,45.9572,16500.0
2006-12-08 10:00:00,66.84,66.84,66.65,66.71,39700.0,45.9298,45.9298,45.7992,45.8404,39700.0
2006-12-08 10:05:00,66.71,66.72,66.55,66.65,18800.0,45.8404,45.8473,45.7305,45.7992,18800.0
2006-12-08 10:10:00,66.63,66.83,66.56,66.83,24900.0,45.7855,45.9229,45.7374,45.9229,24900.0
2006-12-08 10:15:00,66.82,66.87,66.61,66.74,23500.0,45.916,45.9504,45.7717,45.861,23500.0
2006-12-08 10:20:00,66.7,66.95,66.69,66.95,65600.0,45.8336,46.0053,45.8267,46.0053,65600.0
2006-12-08 10:25:00,66.97,67.14,66.92,67.13,35900.0,46.0191,46.1359,45.9847,46.129,35900.0
2006-12-08 10:30:00,67.13,67.25,67.09,67.18,20100.0,46.129,46.2115,46.1015,46.1634,20100.0
2006-12-08 10:35:00,67.15,67.28,67.04,67.22,22700.0,46.1428,46.2321,46.0672,46.1909,22700.0
2006-12-08 10:40:00,67.22,67.34,67.2,67.2,13700.0,46.1909,46.2733,46.1771,46.1771,13700.0
2006-12-08 10:45:00,67.18,67.3,67.15,67.28,21600.0,46.1634,46.2458,46.1428,46.2321,21600.0
2006-12-08 10:50:00,67.28,67.37,67.26,67.26,17000.0,46.2321,46.294,46.2184,46.2184,17000.0
2006-12-08 10:55:00,67.26,67.36,67.26,67.26,8300.0,46.2184,46.2871,46.2184,46.2184,8300.0
2006-12-08 11:00:00,67.27,67.36,67.24,67.27,15100.0,46.2252,46.2871,46.2046,46.2252,15100.0
2006-12-08 11:05:00,67.28,67.4,67.27,67.4,17000.0,46.2321,46.3146,46.2252,46.3146,17000.0
2006-12-08 11:10:00,67.4,67.44,67.4,67.44,9700.0,46.3146,46.3421,46.3146,46.3421,9700.0
2006-12-08 11:15:00,67.44,67.67,67.44,67.66,33200.0,46.3421,46.5001,46.3421,46.4932,33200.0
2006-12-08 11:20:00,67.65,67.78,67.65,67.73,29600.0,46.4864,46.5757,46.4864,46.5413,29600.0
2006-12-08 11:25:00,67.73,67.82,67.64,67.64,44100.0,46.5413,46.6032,46.4795,46.4795,44100.0
2006-12-08 11:30:00,67.6,67.78,67.58,67.74,28500.0,46.452,46.5757,46.4383,46.5482,28500.0
2006-12-08 11:35:00,67.74,67.74,67.39,67.4,25300.0,46.5482,46.5482,46.3077,46.3146,25300.0
2006-12-08 11:40:00,67.4,67.51,67.39,67.51,19400.0,46.3146,46.3902,46.3077,46.3902,19400.0
2006-12-08 11:45:00,67.51,67.61,67.51,67.57,12300.0,46.3902,46.4589,46.3902,46.4314,12300.0
2006-12-08 11:50:00,67.56,67.61,67.53,67.59,13600.0,46.4245,46.4589,46.4039,46.4451,13600.0
2006-12-08 11:55:00,67.58,67.59,67.48,67.52,9400.0,46.4383,46.4451,46.3695,46.397,9400.0
2006-12-08 12:00:00,67.52,67.55,67.49,67.52,10800.0,46.397,46.4176,46.3764,46.397,10800.0
2006-12-08 12:05:00,67.53,67.63,67.51,67.57,12100.0,46.4039,46.4726,46.3902,46.4314,12100.0
2006-12-08 12:10:00,67.58,67.59,67.47,67.51,11800.0,46.4383,46.4451,46.3627,46.3902,11800.0
2006-12-08 12:15:00,67.51,67.56,67.51,67.55,9800.0,46.3902,46.4245,46.3902,46.4176,9800.0
2006-12-08 12:20:00,67.56,67.72,67.56,67.72,11400.0,46.4245,46.5345,46.4245,46.5345,11400.0
2006-12-08 12:25:00,67.7,67.76,67.7,67.75,12000.0,46.5207,46.5619,46.5207,46.5551,12000.0
2006-12-08 12:30:00,67.75,67.8,67.74,67.74,13000.0,46.5551,46.5894,46.5482,46.5482,13000.0
2006-12-08 12:35:00,67.74,67.74,67.6,67.61,13800.0,46.5482,46.5482,46.452,46.4589,13800.0
2006-12-08 12:40:00,67.6,67.61,67.46,67.61,18400.0,46.452,46.4589,46.3558,46.4589,18400.0
2006-12-08 12:45:00,67.6,67.66,67.6,67.61,9300.0,46.452,46.4932,46.452,46.4589,9300.0
2006-12-08 12:50:00,67.59,67.59,67.54,67.59,9100.0,46.4451,46.4451,46.4108,46.4451,9100.0
2006-12-08 12:55:00,67.63,67.63,67.53,67.57,8000.0,46.4726,46.4726,46.4039,46.4314,8000.0
2006-12-08 13:00:00,67.56,67.56,67.44,67.5,6600.0,46.4245,46.4245,46.3421,46.3833,6600.0
2006-12-08 13:05:00,67.49,67.49,67.42,67.45,6200.0,46.3764,46.3764,46.3283,46.3489,6200.0
2006-12-08 13:10:00,67.47,67.58,67.47,67.56,10100.0,46.3627,46.4383,46.3627,46.4245,10100.0
2006-12-08 13:15:00,67.56,67.59,67.55,67.56,7400.0,46.4245,46.4451,46.4176,46.4245,7400.0
2006-12-08 13:20:00,67.56,67.56,67.48,67.48,10800.0,46.4245,46.4245,46.3695,46.3695,10800.0
2006-12-08 13:25:00,67.49,67.52,67.45,67.5,11000.0,46.3764,46.397,46.3489,46.3833,11000.0
2006-12-08 13:30:00,67.5,67.64,67.48,67.55,15200.0,46.3833,46.4795,46.3695,46.4176,15200.0
2006-12-08 13:35:00,67.55,67.59,67.45,67.59,11700.0,46.4176,46.4451,46.3489,46.4451,11700.0
2006-12-08 13:40:00,67.58,67.65,67.53,67.63,10600.0,46.4383,46.4864,46.4039,46.4726,10600.0
2006-12-08 13:45:00,67.62,67.65,67.58,67.65,9400.0,46.4657,46.4864,46.4383,46.4864,9400.0
2006-12-08 13:50:00,67.61,67.61,67.49,67.5,10400.0,46.4589,46.4589,46.3764,46.3833,10400.0
2006-12-08 13:55:00,67.47,67.58,67.47,67.58,8700.0,46.3627,46.4383,46.3627,46.4383,8700.0
2006-12-08 14:00:00,67.58,67.64,67.55,67.64,7700.0,46.4383,46.4795,46.4176,46.4795,7700.0
2006-12-08 14:05:00,67.64,67.66,67.62,67.64,9100.0,46.4795,46.4932,46.4657,46.4795,9100.0
2006-12-08 14:10:00,67.62,67.65,67.59,67.64,11800.0,46.4657,46.4864,46.4451,46.4795,11800.0
2006-12-08 14:15:00,67.66,67.69,67.49,67.5,17200.0,46.4932,46.5138,46.3764,46.3833,17200.0
2006-12-08 14:20:00,67.5,67.57,67.48,67.57,11600.0,46.3833,46.4314,46.3695,46.4314,11600.0
2006-12-08 14:25:00,67.58,67.58,67.48,67.58,17400.0,46.4383,46.4383,46.3695,46.4383,17400.0
2006-12-08 14:30:00,67.59,67.65,67.54,67.54,18700.0,46.4451,46.4864,46.4108,46.4108,18700.0
2006-12-08 14:35:00,67.53,67.55,67.47,67.55,19300.0,46.4039,46.4176,46.3627,46.4176,19300.0
2006-12-08 14:40:00,67.55,67.55,67.51,67.54,18700.0,46.4176,46.4176,46.3902,46.4108,18700.0
2006-12-08 14:45:00,67.53,67.58,67.47,67.47,40500.0,46.4039,46.4383,46.3627,46.3627,40500.0
2006-12-08 14:50:00,67.49,67.55,67.44,67.52,9700.0,46.3764,46.4176,46.3421,46.397,9700.0
2006-12-08 14:55:00,67.52,67.54,67.46,67.53,9200.0,46.397,46.4108,46.3558,46.4039,9200.0
2006-12-08 15:00:00,67.51,67.52,67.45,67.47,7600.0,46.3902,46.397,46.3489,46.3627,7600.0
2006-12-08 15:05:00,67.45,67.48,67.39,67.45,12900.0,46.3489,46.3695,46.3077,46.3489,12900.0
2006-12-08 15:10:00,67.46,67.47,67.35,67.35,9800.0,46.3558,46.3627,46.2802,46.2802,9800.0
2006-12-08 15:15:00,67.36,67.42,67.33,67.33,7600.0,46.2871,46.3283,46.2665,46.2665,7600.0
2006-12-08 15:20:00,67.33,67.39,67.31,67.33,11200.0,46.2665,46.3077,46.2527,46.2665,11200.0
2006-12-08 15:25:00,67.35,67.39,67.3,67.33,12400.0,46.2802,46.3077,46.2458,46.2665,12400.0
2006-12-08 15:30:00,67.32,67.33,67.21,67.23,13900.0,46.2596,46.2665,46.184,46.1977,13900.0
2006-12-08 15:35:00,67.24,67.26,67.13,67.15,19500.0,46.2046,46.2184,46.129,46.1428,19500.0
2006-12-08 15:40:00,67.16,67.18,67.12,67.14,8400.0,46.1496,46.1634,46.1222,46.1359,8400.0
2006-12-08 15:45:00,67.14,67.16,67.06,67.06,18600.0,46.1359,46.1496,46.0809,46.0809,18600.0
2006-12-08 15:50:00,67.06,67.21,67.01,67.17,28900.0,46.0809,46.184,46.0466,46.1565,28900.0
2006-12-08 15:55:00,67.18,67.18,67.03,67.05,39000.0,46.1634,46.1634,46.0603,46.0741,39000.0
2006-12-11 09:30:00,66.85,67.15,66.85,66.93,75600.0,45.9366,46.1428,45.9366,45.9916,75600.0
2006-12-11 09:35:00,66.9,67.08,66.9,66.99,44200.0,45.971,46.0947,45.971,46.0328,44200.0
2006-12-11 09:40:00,66.99,67.04,66.91,66.97,34900.0,46.0328,46.0672,45.9779,46.0191,34900.0
2006-12-11 09:45:00,67.0,67.11,66.94,67.05,40100.0,46.0397,46.1153,45.9985,46.0741,40100.0
2006-12-11 09:50:00,67.06,67.34,67.03,67.34,45200.0,46.0809,46.2733,46.0603,46.2733,45200.0
2006-12-11 09:55:00,67.34,67.45,67.21,67.25,47500.0,46.2733,46.3489,46.184,46.2115,47500.0
2006-12-11 10:00:00,67.27,67.43,67.18,67.37,33900.0,46.2252,46.3352,46.1634,46.294,33900.0
2006-12-11 10:05:00,67.38,67.59,67.3,67.5,20900.0,46.3008,46.4451,46.2458,46.3833,20900.0
2006-12-11 10:10:00,67.5,67.59,67.47,67.52,32100.0,46.3833,46.4451,46.3627,46.397,32100.0
2006-12-11 10:15:00,67.52,67.77,67.47,67.64,23400.0,46.397,46.5688,46.3627,46.4795,23400.0
2006-12-11 10:20:00,67.69,67.71,67.57,67.65,17300.0,46.5138,46.5276,46.4314,46.4864,17300.0
2006-12-11 10:25:00,67.62,67.66,67.5,67.62,24300.0,46.4657,46.4932,46.3833,46.4657,24300.0
2006-12-11 10:30:00,67.59,67.62,67.55,67.55,18000.0,46.4451,46.4657,46.4176,46.4176,18000.0
2006-12-11 10:35:00,67.55,67.57,67.5,67.55,12600.0,46.4176,46.4314,46.3833,46.4176,12600.0
2006-12-11 10:40:00,67.55,67.55,67.45,67.46,20100.0,46.4176,46.4176,46.3489,46.3558,20100.0
2006-12-11 10:45:00,67.46,67.55,67.41,67.53,14000.0,46.3558,46.4176,46.3214,46.4039,14000.0
2006-12-11 10:50:00,67.52,67.52,67.32,67.33,17600.0,46.397,46.397,46.2596,46.2665,17600.0
2006-12-11 10:55:00,67.34,67.39,67.31,67.39,10200.0,46.2733,46.3077,46.2527,46.3077,10200.0
2006-12-11 11:00:00,67.37,67.47,67.33,67.33,8400.0,46.294,46.3627,46.2665,46.2665,8400.0
2006-12-11 11:05:00,67.33,67.4,67.31,67.33,16100.0,46.2665,46.3146,46.2527,46.2665,16100.0
2006-12-11 11:10:00,67.34,67.4,67.33,67.39,7300.0,46.2733,46.3146,46.2665,46.3077,7300.0
2006-12-11 11:15:00,67.39,67.4,67.36,67.38,4400.0,46.3077,46.3146,46.2871,46.3008,4400.0
2006-12-11 11:20:00,67.39,67.45,67.39,67.45,17400.0,46.3077,46.3489,46.3077,46.3489,17400.0
2006-12-11 11:25:00,67.43,67.45,67.36,67.36,9000.0,46.3352,46.3489,46.2871,46.2871,9000.0
2006-12-11 11:30:00,67.38,67.41,67.34,67.38,19800.0,46.3008,46.3214,46.2733,46.3008,19800.0
2006-12-11 11:35:00,67.37,67.42,67.32,67.34,14000.0,46.294,46.3283,46.2596,46.2733,14000.0
2006-12-11 11:40:00,67.35,67.39,67.27,67.29,13800.0,46.2802,46.3077,46.2252,46.239,13800.0
2006-12-11 11:45:00,67.28,67.3,67.25,67.25,4600.0,46.2321,46.2458,46.2115,46.2115,4600.0
2006-12-11 11:50:00,67.27,67.38,67.27,67.31,20900.0,46.2252,46.3008,46.2252,46.2527,20900.0
2006-12-11 11:55:00,67.32,67.34,67.25,67.28,9800.0,46.2596,46.2733,46.2115,46.2321,9800.0
2006-12-11 12:00:00,67.27,67.34,67.27,67.28,11500.0,46.2252,46.2733,46.2252,46.2321,11500.0
2006-12-11 12:05:00,67.3,67.32,67.21,67.21,14000.0,46.2458,46.2596,46.184,46.184,14000.0
2006-12-11 12:10:00,67.21,67.3,67.17,67.3,12100.0,46.184,46.2458,46.1565,46.2458,12100.0
2006-12-11 12:15:00,67.3,67.3,67.21,67.22,5800.0,46.2458,46.2458,46.184,46.1909,5800.0
2006-12-11 12:20:00,67.21,67.25,67.21,67.25,7800.0,46.184,46.2115,46.184,46.2115,7800.0
2006-12-11 12:25:00,67.26,67.28,67.18,67.21,10200.0,46.2184,46.2321,46.1634,46.184,10200.0
2006-12-11 12:30:00,67.2,67.3,67.19,67.2,20500.0,46.1771,46.2458,46.1703,46.1771,20500.0
2006-12-11 12:35:00,67.2,67.24,67.17,67.22,20900.0,46.1771,46.2046,46.1565,46.1909,20900.0
2006-12-11 12:40:00,67.24,67.32,67.2,67.28,18200.0,46.2046,46.2596,46.1771,46.2321,18200.0
2006-12-11 12:45:00,67.26,67.37,67.26,67.36,2400.0,46.2184,46.294,46.2184,46.2871,2400.0
2006-12-11 12:50:00,67.34,67.4,67.25,67.25,8300.0,46.2733,46.3146,46.2115,46.2115,8300.0
2006-12-11 12:55:00,67.23,67.25,67.2,67.22,4200.0,46.1977,46.2115,46.1771,46.1909,4200.0
2006-12-11 13:00:00,67.2,67.25,67.11,67.19,33000.0,46.1771,46.2115,46.1153,46.1703,33000.0
2006-12-11 13:05:00,67.18,67.22,67.16,67.22,7800.0,46.1634,46.1909,46.1496,46.1909,7800.0
2006-12-11 13:10:00,67.23,67.23,67.2,67.22,5200.0,46.1977,46.1977,46.1771,46.1909,5200.0
2006-12-11 13:15:00,67.22,67.26,67.2,67.23,15700.0,46.1909,46.2184,46.1771,46.1977,15700.0
2006-12-11 13:20:00,67.25,67.28,67.23,67.26,19100.0,46.2115,46.2321,46.1977,46.2184,19100.0
2006-12-11 13:25:00,67.26,67.26,67.2,67.22,6900.0,46.2184,46.2184,46.1771,46.1909,6900.0
2006-12-11 13:30:00,67.22,67.24,67.18,67.24,4400.0,46.1909,46.2046,46.1634,46.2046,4400.0
2006-12-11 13:35:00,67.22,67.3,67.22,67.3,9200.0,46.1909,46.2458,46.1909,46.2458,9200.0
2006-12-11 13:40:00,67.27,67.3,67.25,67.27,13100.0,46.2252,46.2458,46.2115,46.2252,13100.0
2006-12-11 13:45:00,67.3,67.32,67.27,67.31,12100.0,46.2458,46.2596,46.2252,46.2527,12100.0
2006-12-11 13:50:00,67.3,67.3,67.27,67.27,6700.0,46.2458,46.2458,46.2252,46.2252,6700.0
2006-12-11 13:55:00,67.26,67.27,67.19,67.19,10700.0,46.2184,46.2252,46.1703,46.1703,10700.0
2006-12-11 14:00:00,67.2,67.25,67.18,67.25,6700.0,46.1771,46.2115,46.1634,46.2115,6700.0
2006-12-11 14:05:00,67.21,67.34,67.21,67.32,6300.0,46.184,46.2733,46.184,46.2596,6300.0
2006-12-11 14:10:00,67.3,67.4,67.27,67.4,19200.0,46.2458,46.3146,46.2252,46.3146,19200.0
2006-12-11 14:15:00,67.4,67.45,67.38,67.41,39700.0,46.3146,46.3489,46.3008,46.3214,39700.0
2006-12-11 14:20:00,67.4,67.43,67.4,67.42,11400.0,46.3146,46.3352,46.3146,46.3283,11400.0
2006-12-11 14:25:00,67.41,67.54,67.41,67.44,27100.0,46.3214,46.4108,46.3214,46.3421,27100.0
2006-12-11 14:30:00,67.44,67.46,67.41,67.41,12100.0,46.3421,46.3558,46.3214,46.3214,12100.0
2006-12-11 14:35:00,67.41,67.44,67.37,67.4,23000.0,46.3214,46.3421,46.294,46.3146,23000.0
2006-12-11 14:40:00,67.4,67.4,67.31,67.35,16600.0,46.3146,46.3146,46.2527,46.2802,16600.0
2006-12-11 14:45:00,67.36,67.44,67.36,67.44,10700.0,46.2871,46.3421,46.2871,46.3421,10700.0
2006-12-11 14:50:00,67.45,67.51,67.37,67.41,18800.0,46.3489,46.3902,46.294,46.3214,18800.0
2006-12-11 14:55:00,67.4,67.44,67.33,67.33,15200.0,46.3146,46.3421,46.2665,46.2665,15200.0
2006-12-11 15:00:00,67.33,67.35,67.25,67.3,14100.0,46.2665,46.2802,46.2115,46.2458,14100.0
2006-12-11 15:05:00,67.3,67.32,67.25,67.29,20000.0,46.2458,46.2596,46.2115,46.239,20000.0
2006-12-11 15:10:00,67.28,67.3,67.24,67.28,29900.0,46.2321,46.2458,46.2046,46.2321,29900.0
2006-12-11 15:15:00,67.28,67.28,67.2,67.25,19300.0,46.2321,46.2321,46.1771,46.2115,19300.0
2006-12-11 15:20:00,67.25,67.25,67.19,67.22,12700.0,46.2115,46.2115,46.1703,46.1909,12700.0
2006-12-11 15:25:00,67.21,67.21,67.17,67.17,16300.0,46.184,46.184,46.1565,46.1565,16300.0
2006-12-11 15:30:00,67.18,67.18,67.02,67.06,21000.0,46.1634,46.1634,46.0534,46.0809,21000.0
2006-12-11 15:35:00,67.06,67.11,67.03,67.05,13100.0,46.0809,46.1153,46.0603,46.0741,13100.0
2006-12-11 15:40:00,67.05,67.1,67.02,67.04,26300.0,46.0741,46.1084,46.0534,46.0672,26300.0
2006-12-11 15:45:00,67.04,67.04,66.98,66.99,25300.0,46.0672,46.0672,46.026,46.0328,25300.0
2006-12-11 15:50:00,67.0,67.08,66.95,67.04,27200.0,46.0397,46.0947,46.0053,46.0672,27200.0
2006-12-11 15:55:00,67.04,67.08,66.94,66.96,28400.0,46.0672,46.0947,45.9985,46.0122,28400.0
2006-12-12 09:30:00,66.94,66.94,66.77,66.8,32700.0,45.9985,45.9985,45.8817,45.9023,32700.0
2006-12-12 09:35:00,66.74,66.75,66.35,66.56,73800.0,45.861,45.8679,45.593,45.7374,73800.0
2006-12-12 09:40:00,66.54,66.69,66.54,66.58,34700.0,45.7236,45.8267,45.7236,45.7511,34700.0
2006-12-12 09:45:00,66.56,66.97,66.48,66.89,61200.0,45.7374,46.0191,45.6824,45.9641,61200.0
2006-12-12 09:50:00,66.9,67.19,66.73,66.75,61500.0,45.971,46.1703,45.8542,45.8679,61500.0
2006-12-12 09:55:00,66.76,66.84,66.5,66.51,26100.0,45.8748,45.9298,45.6961,45.703,26100.0
2006-12-12 10:00:00,66.52,66.61,66.5,66.58,20700.0,45.7099,45.7717,45.6961,45.7511,20700.0
2006-12-12 10:05:00,66.61,66.61,66.4,66.4,29000.0,45.7717,45.7717,45.6274,45.6274,29000.0
2006-12-12 10:10:00,66.39,66.47,66.35,66.43,16100.0,45.6205,45.6755,45.593,45.648,16100.0
2006-12-12 10:15:00,66.44,66.49,66.33,66.45,10500.0,45.6549,45.6892,45.5793,45.6618,10500.0
2006-12-12 10:20:00,66.45,66.56,66.43,66.44,33900.0,45.6618,45.7374,45.648,45.6549,33900.0
2006-12-12 10:25:00,66.44,66.56,66.39,66.5,28500.0,45.6549,45.7374,45.6205,45.6961,28500.0
2006-12-12 10:30:00,66.5,66.55,66.46,66.54,10500.0,45.6961,45.7305,45.6686,45.7236,10500.0
2006-12-12 10:35:00,66.53,66.82,66.53,66.76,18000.0,45.7167,45.916,45.7167,45.8748,18000.0
2006-12-12 10:40:00,66.73,66.73,66.54,66.61,13200.0,45.8542,45.8542,45.7236,45.7717,13200.0
2006-12-12 10:45:00,66.56,66.58,66.46,66.52,12600.0,45.7374,45.7511,45.6686,45.7099,12600.0
2006-12-12 10:50:00,66.52,66.55,66.4,66.47,14500.0,45.7099,45.7305,45.6274,45.6755,14500.0
2006-12-12 10:55:00,66.47,66.48,66.35,66.38,30100.0,45.6755,45.6824,45.593,45.6137,30100.0
2006-12-12 11:00:00,66.39,66.43,66.33,66.37,23700.0,45.6205,45.648,45.5793,45.6068,23700.0
2006-12-12 11:05:00,66.38,66.38,66.32,66.34,10300.0,45.6137,45.6137,45.5724,45.5862,10300.0
2006-12-12 11:10:00,66.32,66.33,66.3,66.32,11600.0,45.5724,45.5793,45.5587,45.5724,11600.0
2006-12-12 11:15:00,66.31,66.34,66.28,66.31,14200.0,45.5656,45.5862,45.5449,45.5656,14200.0
2006-12-12 11:20:00,66.3,66.39,66.3,66.33,12800.0,45.5587,45.6205,45.5587,45.5793,12800.0
2006-12-12 11:25:00,66.33,66.34,66.31,66.31,4300.0,45.5793,45.5862,45.5656,45.5656,4300.0
2006-12-12 11:30:00,66.32,66.35,66.3,66.3,7100.0,45.5724,45.593,45.5587,45.5587,7100.0
2006-12-12 11:35:00,66.3,66.31,66.04,66.05,39000.0,45.5587,45.5656,45.38,45.3869,39000.0
2006-12-12 11:40:00,66.05,66.16,66.02,66.16,23400.0,45.3869,45.4625,45.3663,45.4625,23400.0
2006-12-12 11:45:00,66.13,66.13,66.03,66.04,14000.0,45.4419,45.4419,45.3732,45.38,14000.0
2006-12-12 11:50:00,66.02,66.04,66.01,66.02,15900.0,45.3663,45.38,45.3594,45.3663,15900.0
2006-12-12 11:55:00,66.01,66.03,65.89,65.92,26500.0,45.3594,45.3732,45.277,45.2976,26500.0
2006-12-12 12:00:00,65.92,66.01,65.92,65.96,18100.0,45.2976,45.3594,45.2976,45.3251,18100.0
2006-12-12 12:05:00,65.96,65.99,65.85,65.87,39100.0,45.3251,45.3457,45.2495,45.2632,39100.0
2006-12-12 12:10:00,65.87,66.03,65.75,66.01,42000.0,45.2632,45.3732,45.1808,45.3594,42000.0
2006-12-12 12:15:00,66.01,66.12,65.98,66.06,10800.0,45.3594,45.435,45.3388,45.3938,10800.0
2006-12-12 12:20:00,66.05,66.2,66.02,66.19,26400.0,45.3869,45.49,45.3663,45.4831,26400.0
2006-12-12 12:25:00,66.18,66.27,65.99,66.25,28900.0,45.4762,45.5381,45.3457,45.5243,28900.0
2006-12-12 12:30:00,66.25,66.42,66.14,66.24,20500.0,45.5243,45.6411,45.4487,45.5175,20500.0
2006-12-12 12:35:00,66.2,66.29,66.2,66.24,6500.0,45.49,45.5518,45.49,45.5175,6500.0
2006-12-12 12:40:00,66.25,66.3,66.14,66.25,10500.0,45.5243,45.5587,45.4487,45.5243,10500.0
2006-12-12 12:45:00,66.28,66.45,66.27,66.36,12300.0,45.5449,45.6618,45.5381,45.5999,12300.0
2006-12-12 12:50:00,66.36,66.4,66.35,66.39,3000.0,45.5999,45.6274,45.593,45.6205,3000.0
2006-12-12 12:55:00,66.38,66.42,66.25,66.3,10700.0,45.6137,45.6411,45.5243,45.5587,10700.0
2006-12-12 13:00:00,66.31,66.43,66.27,66.4,6100.0,45.5656,45.648,45.5381,45.6274,6100.0
2006-12-12 13:05:00,66.4,66.4,66.32,66.33,7200.0,45.6274,45.6274,45.5724,45.5793,7200.0
2006-12-12 13:10:00,66.34,66.35,66.31,66.31,8800.0,45.5862,45.593,45.5656,45.5656,8800.0
2006-12-12 13:15:00,66.31,66.31,66.25,66.25,4300.0,45.5656,45.5656,45.5243,45.5243,4300.0
2006-12-12 13:20:00,66.22,66.25,66.22,66.24,8000.0,45.5037,45.5243,45.5037,45.5175,8000.0
2006-12-12 13:25:00,66.22,66.29,66.19,66.27,8500.0,45.5037,45.5518,45.4831,45.5381,8500.0
2006-12-12 13:30:00,66.3,66.42,66.29,66.29,11700.0,45.5587,45.6411,45.5518,45.5518,11700.0
2006-12-12 13:35:00,66.3,66.4,66.3,66.36,4700.0,45.5587,45.6274,45.5587,45.5999,4700.0
2006-12-12 13:40:00,66.36,66.39,66.3,66.33,5900.0,45.5999,45.6205,45.5587,45.5793,5900.0
2006-12-12 13:45:00,66.37,66.41,66.25,66.25,6000.0,45.6068,45.6343,45.5243,45.5243,6000.0
2006-12-12 13:50:00,66.22,66.35,66.22,66.32,6000.0,45.5037,45.593,45.5037,45.5724,6000.0
2006-12-12 13:55:00,66.33,66.34,66.32,66.33,4900.0,45.5793,45.5862,45.5724,45.5793,4900.0
2006-12-12 14:00:00,66.33,66.38,66.27,66.27,7100.0,45.5793,45.6137,45.5381,45.5381,7100.0
2006-12-12 14:05:00,66.3,66.44,66.28,66.43,12300.0,45.5587,45.6549,45.5449,45.648,12300.0
2006-12-12 14:10:00,66.41,66.43,66.25,66.39,19800.0,45.6343,45.648,45.5243,45.6205,19800.0
2006-12-12 14:15:00,66.34,66.43,66.23,66.43,17300.0,45.5862,45.648,45.5106,45.648,17300.0
2006-12-12 14:20:00,66.39,66.6,66.32,66.42,23900.0,45.6205,45.7648,45.5724,45.6411,23900.0
2006-12-12 14:25:00,66.43,66.45,66.3,66.3,11500.0,45.648,45.6618,45.5587,45.5587,11500.0
2006-12-12 14:30:00,66.32,66.46,66.32,66.32,14700.0,45.5724,45.6686,45.5724,45.5724,14700.0
2006-12-12 14:35:00,66.36,66.36,66.13,66.15,18000.0,45.5999,45.5999,45.4419,45.4556,18000.0
2006-12-12 14:40:00,66.13,66.32,66.13,66.26,14900.0,45.4419,45.5724,45.4419,45.5312,14900.0
2006-12-12 14:45:00,66.25,66.4,66.14,66.22,13700.0,45.5243,45.6274,45.4487,45.5037,13700.0
2006-12-12 14:50:00,66.26,66.38,66.23,66.25,5100.0,45.5312,45.6137,45.5106,45.5243,5100.0
2006-12-12 14:55:00,66.23,66.36,66.2,66.31,16500.0,45.5106,45.5999,45.49,45.5656,16500.0
2006-12-12 15:00:00,66.34,66.4,66.26,66.33,9000.0,45.5862,45.6274,45.5312,45.5793,9000.0
2006-12-12 15:05:00,66.33,66.4,66.26,66.34,13600.0,45.5793,45.6274,45.5312,45.5862,13600.0
2006-12-12 15:10:00,66.33,66.4,66.29,66.35,9100.0,45.5793,45.6274,45.5518,45.593,9100.0
2006-12-12 15:15:00,66.36,66.4,66.29,66.3,8900.0,45.5999,45.6274,45.5518,45.5587,8900.0
2006-12-12 15:20:00,66.3,66.31,66.17,66.21,16900.0,45.5587,45.5656,45.4694,45.4968,16900.0
2006-12-12 15:25:00,66.22,66.33,66.21,66.25,17900.0,45.5037,45.5793,45.4968,45.5243,17900.0
2006-12-12 15:30:00,66.25,66.4,66.19,66.22,27700.0,45.5243,45.6274,45.4831,45.5037,27700.0
2006-12-12 15:35:00,66.2,66.33,66.2,66.31,22800.0,45.49,45.5793,45.49,45.5656,22800.0
2006-12-12 15:40:00,66.32,66.42,66.25,66.38,29300.0,45.5724,45.6411,45.5243,45.6137,29300.0
2006-12-12 15:45:00,66.38,66.39,66.3,66.39,23500.0,45.6137,45.6205,45.5587,45.6205,23500.0
2006-12-12 15:50:00,66.39,66.39,66.33,66.36,27700.0,45.6205,45.6205,45.5793,45.5999,27700.0
2006-12-12 15:55:00,66.36,66.36,66.21,66.26,61500.0,45.5999,45.5999,45.4968,45.5312,61500.0
2006-12-13 09:30:00,66.84,67.26,66.78,66.97,88900.0,45.9298,46.2184,45.8885,46.0191,88900.0
2006-12-13 09:35:00,66.94,66.97,66.72,66.72,27900.0,45.9985,46.0191,45.8473,45.8473,27900.0
2006-12-13 09:40:00,66.74,66.79,66.57,66.64,31600.0,45.861,45.8954,45.7442,45.7923,31600.0
2006-12-13 09:45:00,66.64,66.67,66.3,66.48,40200.0,45.7923,45.8129,45.5587,45.6824,40200.0
2006-12-13 09:50:00,66.44,66.52,66.37,66.5,25200.0,45.6549,45.7099,45.6068,45.6961,25200.0
2006-12-13 09:55:00,66.49,66.61,66.37,66.47,30200.0,45.6892,45.7717,45.6068,45.6755,30200.0
2006-12-13 10:00:00,66.47,66.49,66.33,66.33,12100.0,45.6755,45.6892,45.5793,45.5793,12100.0
2006-12-13 10:05:00,66.3,66.38,66.25,66.25,37000.0,45.5587,45.6137,45.5243,45.5243,37000.0
2006-12-13 10:10:00,66.26,66.36,66.19,66.34,60500.0,45.5312,45.5999,45.4831,45.5862,60500.0
2006-12-13 10:15:00,66.34,66.36,66.25,66.25,21900.0,45.5862,45.5999,45.5243,45.5243,21900.0
2006-12-13 10:20:00,66.29,66.36,66.23,66.35,59900.0,45.5518,45.5999,45.5106,45.593,59900.0
2006-12-13 10:25:00,66.34,66.45,66.34,66.45,16000.0,45.5862,45.6618,45.5862,45.6618,16000.0
2006-12-13 10:30:00,66.44,66.44,66.22,66.25,33900.0,45.6549,45.6549,45.5037,45.5243,33900.0
2006-12-13 10:35:00,66.25,66.35,66.2,66.27,33100.0,45.5243,45.593,45.49,45.5381,33100.0
2006-12-13 10:40:00,66.31,66.43,66.28,66.38,19800.0,45.5656,45.648,45.5449,45.6137,19800.0
2006-12-13 10:45:00,66.38,66.47,66.34,66.47,17600.0,45.6137,45.6755,45.5862,45.6755,17600.0
2006-12-13 10:50:00,66.47,66.72,66.46,66.7,33000.0,45.6755,45.8473,45.6686,45.8336,33000.0
2006-12-13 10:55:00,66.69,66.76,66.67,66.67,37700.0,45.8267,45.8748,45.8129,45.8129,37700.0
2006-12-13 11:00:00,66.7,66.73,66.63,66.72,15800.0,45.8336,45.8542,45.7855,45.8473,15800.0
2006-12-13 11:05:00,66.71,66.76,66.67,66.7,13800.0,45.8404,45.8748,45.8129,45.8336,13800.0
2006-12-13 11:10:00,66.71,66.79,66.71,66.77,11200.0,45.8404,45.8954,45.8404,45.8817,11200.0
2006-12-13 11:15:00,66.77,66.8,66.76,66.8,5700.0,45.8817,45.9023,45.8748,45.9023,5700.0
2006-12-13 11:20:00,66.8,66.81,66.79,66.8,8000.0,45.9023,45.9091,45.8954,45.9023,8000.0
2006-12-13 11:25:00,66.8,66.81,66.68,66.69,15600.0,45.9023,45.9091,45.8198,45.8267,15600.0
2006-12-13 11:30:00,66.69,66.69,66.53,66.55,13400.0,45.8267,45.8267,45.7167,45.7305,13400.0
2006-12-13 11:35:00,66.55,66.58,66.47,66.5,29200.0,45.7305,45.7511,45.6755,45.6961,29200.0
2006-12-13 11:40:00,66.5,66.57,66.48,66.53,12100.0,45.6961,45.7442,45.6824,45.7167,12100.0
2006-12-13 11:45:00,66.55,66.55,66.51,66.52,4600.0,45.7305,45.7305,45.703,45.7099,4600.0
2006-12-13 11:50:00,66.52,66.52,66.42,66.43,19100.0,45.7099,45.7099,45.6411,45.648,19100.0
2006-12-13 11:55:00,66.41,66.49,66.41,66.46,6000.0,45.6343,45.6892,45.6343,45.6686,6000.0
2006-12-13 12:00:00,66.47,66.52,66.35,66.45,19900.0,45.6755,45.7099,45.593,45.6618,19900.0
2006-12-13 12:05:00,66.47,66.49,66.37,66.45,12000.0,45.6755,45.6892,45.6068,45.6618,12000.0
2006-12-13 12:10:00,66.4,66.46,66.36,66.4,11700.0,45.6274,45.6686,45.5999,45.6274,11700.0
2006-12-13 12:15:00,66.4,66.44,66.37,66.42,7300.0,45.6274,45.6549,45.6068,45.6411,7300.0
2006-12-13 12:20:00,66.41,66.42,66.38,66.42,3300.0,45.6343,45.6411,45.6137,45.6411,3300.0
2006-12-13 12:25:00,66.43,66.46,66.43,66.46,7100.0,45.648,45.6686,45.648,45.6686,7100.0
2006-12-13 12:30:00,66.46,66.47,66.43,66.46,5000.0,45.6686,45.6755,45.648,45.6686,5000.0
2006-12-13 12:35:00,66.46,66.46,66.4,66.41,3700.0,45.6686,45.6686,45.6274,45.6343,3700.0
2006-12-13 12:40:00,66.38,66.48,66.38,66.43,26700.0,45.6137,45.6824,45.6137,45.648,26700.0
2006-12-13 12:45:00,66.43,66.43,66.41,66.41,15600.0,45.648,45.648,45.6343,45.6343,15600.0
2006-12-13 12:50:00,66.43,66.45,66.41,66.42,2900.0,45.648,45.6618,45.6343,45.6411,2900.0
2006-12-13 12:55:00,66.42,66.48,66.41,66.47,7600.0,45.6411,45.6824,45.6343,45.6755,7600.0
2006-12-13 13:00:00,66.48,66.48,66.46,66.47,2400.0,45.6824,45.6824,45.6686,45.6755,2400.0
2006-12-13 13:05:00,66.45,66.48,66.39,66.42,22700.0,45.6618,45.6824,45.6205,45.6411,22700.0
2006-12-13 13:10:00,66.42,66.43,66.4,66.4,6500.0,45.6411,45.648,45.6274,45.6274,6500.0
2006-12-13 13:15:00,66.47,66.47,66.36,66.38,18600.0,45.6755,45.6755,45.5999,45.6137,18600.0
2006-12-13 13:20:00,66.38,66.5,66.38,66.43,9600.0,45.6137,45.6961,45.6137,45.648,9600.0
2006-12-13 13:25:00,66.41,66.46,66.38,66.46,6800.0,45.6343,45.6686,45.6137,45.6686,6800.0
2006-12-13 13:30:00,66.46,66.51,66.4,66.42,11600.0,45.6686,45.703,45.6274,45.6411,11600.0
2006-12-13 13:35:00,66.42,66.44,66.37,66.37,9600.0,45.6411,45.6549,45.6068,45.6068,9600.0
2006-12-13 13:40:00,66.36,66.45,66.36,66.45,12000.0,45.5999,45.6618,45.5999,45.6618,12000.0
2006-12-13 13:45:00,66.45,66.45,66.4,66.42,3000.0,45.6618,45.6618,45.6274,45.6411,3000.0
2006-12-13 13:50:00,66.42,66.5,66.39,66.5,5300.0,45.6411,45.6961,45.6205,45.6961,5300.0
2006-12-13 13:55:00,66.5,66.51,66.49,66.5,5300.0,45.6961,45.703,45.6892,45.6961,5300.0
2006-12-13 14:00:00,66.5,66.55,66.5,66.54,11400.0,45.6961,45.7305,45.6961,45.7236,11400.0
2006-12-13 14:05:00,66.52,66.61,66.48,66.59,13600.0,45.7099,45.7717,45.6824,45.758,13600.0
2006-12-13 14:10:00,66.6,66.66,66.56,66.6,3100.0,45.7648,45.8061,45.7374,45.7648,3100.0
2006-12-13 14:15:00,66.61,66.64,66.56,66.63,5600.0,45.7717,45.7923,45.7374,45.7855,5600.0
2006-12-13 14:20:00,66.63,66.72,66.58,66.69,16800.0,45.7855,45.8473,45.7511,45.8267,16800.0
2006-12-13 14:25:00,66.68,66.68,66.6,66.66,6100.0,45.8198,45.8198,45.7648,45.8061,6100.0
2006-12-13 14:30:00,66.64,66.68,66.6,66.66,17600.0,45.7923,45.8198,45.7648,45.8061,17600.0
2006-12-13 14:35:00,66.65,66.75,66.6,66.75,12400.0,45.7992,45.8679,45.7648,45.8679,12400.0
2006-12-13 14:40:00,66.74,66.75,66.66,66.7,11200.0,45.861,45.8679,45.8061,45.8336,11200.0
2006-12-13 14:45:00,66.72,66.76,66.69,66.72,12700.0,45.8473,45.8748,45.8267,45.8473,12700.0
2006-12-13 14:50:00,66.72,66.72,66.66,66.7,7200.0,45.8473,45.8473,45.8061,45.8336,7200.0
2006-12-13 14:55:00,66.71,66.79,66.68,66.75,12400.0,45.8404,45.8954,45.8198,45.8679,12400.0
2006-12-13 15:00:00,66.72,66.72,66.66,66.72,6400.0,45.8473,45.8473,45.8061,45.8473,6400.0
2006-12-13 15:05:00,66.72,66.84,66.72,66.81,14700.0,45.8473,45.9298,45.8473,45.9091,14700.0
2006-12-13 15:10:00,66.79,66.79,66.7,66.71,4600.0,45.8954,45.8954,45.8336,45.8404,4600.0
2006-12-13 15:15:00,66.71,66.72,66.66,66.71,11500.0,45.8404,45.8473,45.8061,45.8404,11500.0
2006-12-13 15:20:00,66.71,66.78,66.66,66.71,12000.0,45.8404,45.8885,45.8061,45.8404,12000.0
2006-12-13 15:25:00,66.7,66.72,66.67,66.71,6600.0,45.8336,45.8473,45.8129,45.8404,6600.0
2006-12-13 15:30:00,66.71,66.74,66.68,66.74,10900.0,45.8404,45.861,45.8198,45.861,10900.0
2006-12-13 15:35:00,66.74,66.78,66.72,66.77,17400.0,45.861,45.8885,45.8473,45.8817,17400.0
2006-12-13 15:40:00,66.78,66.79,66.71,66.74,24800.0,45.8885,45.8954,45.8404,45.861,24800.0
2006-12-13 15:45:00,66.75,66.79,66.73,66.78,24000.0,45.8679,45.8954,45.8542,45.8885,24000.0
2006-12-13 15:50:00,66.79,66.86,66.79,66.83,46000.0,45.8954,45.9435,45.8954,45.9229,46000.0
2006-12-13 15:55:00,66.84,66.86,66.8,66.82,32700.0,45.9298,45.9435,45.9023,45.916,32700.0
2006-12-14 09:30:00,67.13,67.45,67.13,67.43,29800.0,46.129,46.3489,46.129,46.3352,29800.0
2006-12-14 09:35:00,67.45,67.55,67.33,67.4,43700.0,46.3489,46.4176,46.2665,46.3146,43700.0
2006-12-14 09:40:00,67.45,67.51,67.18,67.35,35200.0,46.3489,46.3902,46.1634,46.2802,35200.0
2006-12-14 09:45:00,67.34,67.53,67.26,67.46,46200.0,46.2733,46.4039,46.2184,46.3558,46200.0
2006-12-14 09:50:00,67.45,67.73,67.41,67.69,34000.0,46.3489,46.5413,46.3214,46.5138,34000.0
2006-12-14 09:55:00,67.7,67.96,67.63,67.81,65500.0,46.5207,46.6994,46.4726,46.5963,65500.0
2006-12-14 10:00:00,67.85,68.25,67.84,68.08,129300.0,46.6238,46.8987,46.6169,46.7818,129300.0
2006-12-14 10:05:00,68.03,68.3,67.95,68.3,45700.0,46.7475,46.933,46.6925,46.933,45700.0
2006-12-14 10:10:00,68.3,68.43,68.17,68.35,54700.0,46.933,47.0223,46.8437,46.9674,54700.0
2006-12-14 10:15:00,68.29,68.42,68.13,68.19,46300.0,46.9261,47.0155,46.8162,46.8574,46300.0
2006-12-14 10:20:00,68.21,68.27,68.07,68.11,19700.0,46.8712,46.9124,46.775,46.8024,19700.0
2006-12-14 10:25:00,68.11,68.35,68.07,68.34,39000.0,46.8024,46.9674,46.775,46.9605,39000.0
2006-12-14 10:30:00,68.34,68.35,68.16,68.28,37900.0,46.9605,46.9674,46.8368,46.9193,37900.0
2006-12-14 10:35:00,68.29,68.35,68.22,68.34,25500.0,46.9261,46.9674,46.878,46.9605,25500.0
2006-12-14 10:40:00,68.29,68.32,68.23,68.27,31500.0,46.9261,46.9468,46.8849,46.9124,31500.0
2006-12-14 10:45:00,68.28,68.29,68.18,68.23,30800.0,46.9193,46.9261,46.8505,46.8849,30800.0
2006-12-14 10:50:00,68.23,68.26,68.15,68.19,20500.0,46.8849,46.9055,46.8299,46.8574,20500.0
2006-12-14 10:55:00,68.2,68.35,68.16,68.34,29100.0,46.8643,46.9674,46.8368,46.9605,29100.0
2006-12-14 11:00:00,68.34,68.45,68.24,68.34,48600.0,46.9605,47.0361,46.8918,46.9605,48600.0
2006-12-14 11:05:00,68.32,68.37,68.27,68.3,26800.0,46.9468,46.9811,46.9124,46.933,26800.0
2006-12-14 11:10:00,68.27,68.35,68.17,68.2,17200.0,46.9124,46.9674,46.8437,46.8643,17200.0
2006-12-14 11:15:00,68.21,68.34,68.19,68.29,10900.0,46.8712,46.9605,46.8574,46.9261,10900.0
2006-12-14 11:20:00,68.3,68.3,68.2,68.21,9500.0,46.933,46.933,46.8643,46.8712,9500.0
2006-12-14 11:25:00,68.23,68.25,68.17,68.24,19500.0,46.8849,46.8987,46.8437,46.8918,19500.0
2006-12-14 11:30:00,68.19,68.34,68.18,68.34,35100.0,46.8574,46.9605,46.8505,46.9605,35100.0
2006-12-14 11:35:00,68.33,68.36,68.28,68.33,37700.0,46.9536,46.9742,46.9193,46.9536,37700.0
2006-12-14 11:40:00,68.36,68.39,68.3,68.38,12200.0,46.9742,46.9949,46.933,46.988,12200.0
2006-12-14 11:45:00,68.37,68.5,68.36,68.49,23500.0,46.9811,47.0704,46.9742,47.0636,23500.0
2006-12-14 11:50:00,68.5,68.75,68.5,68.67,60600.0,47.0704,47.2422,47.0704,47.1873,60600.0
2006-12-14 11:55:00,68.68,68.74,68.64,68.7,26800.0,47.1941,47.2354,47.1666,47.2079,26800.0
2006-12-14 12:00:00,68.72,68.76,68.64,68.65,68300.0,47.2216,47.2491,47.1666,47.1735,68300.0
2006-12-14 12:05:00,68.68,68.82,68.65,68.72,67900.0,47.1941,47.2903,47.1735,47.2216,67900.0
2006-12-14 12:10:00,68.73,68.82,68.71,68.77,55800.0,47.2285,47.2903,47.2147,47.256,55800.0
2006-12-14 12:15:00,68.77,68.77,68.55,68.57,18400.0,47.256,47.256,47.1048,47.1185,18400.0
2006-12-14 12:20:00,68.59,68.59,68.5,68.5,8100.0,47.1323,47.1323,47.0704,47.0704,8100.0
2006-12-14 12:25:00,68.49,68.55,68.49,68.55,10400.0,47.0636,47.1048,47.0636,47.1048,10400.0
2006-12-14 12:30:00,68.51,68.69,68.51,68.61,23500.0,47.0773,47.201,47.0773,47.146,23500.0
2006-12-14 12:35:00,68.62,68.76,68.62,68.74,7800.0,47.1529,47.2491,47.1529,47.2354,7800.0
2006-12-14 12:40:00,68.72,68.72,68.64,68.66,8700.0,47.2216,47.2216,47.1666,47.1804,8700.0
2006-12-14 12:45:00,68.65,68.67,68.62,68.65,7800.0,47.1735,47.1873,47.1529,47.1735,7800.0
2006-12-14 12:50:00,68.64,68.64,68.56,68.59,5900.0,47.1666,47.1666,47.1117,47.1323,5900.0
2006-12-14 12:55:00,68.58,68.69,68.57,68.65,9200.0,47.1254,47.201,47.1185,47.1735,9200.0
2006-12-14 13:00:00,68.64,68.64,68.55,68.58,8600.0,47.1666,47.1666,47.1048,47.1254,8600.0
2006-12-14 13:05:00,68.57,68.67,68.55,68.62,15700.0,47.1185,47.1873,47.1048,47.1529,15700.0
2006-12-14 13:10:00,68.61,68.64,68.59,68.64,6300.0,47.146,47.1666,47.1323,47.1666,6300.0
2006-12-14 13:15:00,68.63,68.68,68.62,68.68,9800.0,47.1598,47.1941,47.1529,47.1941,9800.0
2006-12-14 13:20:00,68.67,68.68,68.6,68.65,8600.0,47.1873,47.1941,47.1392,47.1735,8600.0
2006-12-14 13:25:00,68.62,68.65,68.58,68.62,13500.0,47.1529,47.1735,47.1254,47.1529,13500.0
2006-12-14 13:30:00,68.61,68.65,68.57,68.63,9000.0,47.146,47.1735,47.1185,47.1598,9000.0
2006-12-14 13:35:00,68.65,68.7,68.5,68.5,17500.0,47.1735,47.2079,47.0704,47.0704,17500.0
2006-12-14 13:40:00,68.5,68.58,68.5,68.58,16900.0,47.0704,47.1254,47.0704,47.1254,16900.0
2006-12-14 13:45:00,68.59,68.59,68.37,68.38,15900.0,47.1323,47.1323,46.9811,46.988,15900.0
2006-12-14 13:50:00,68.39,68.48,68.34,68.46,10700.0,46.9949,47.0567,46.9605,47.043,10700.0
2006-12-14 13:55:00,68.47,68.53,68.46,68.47,12300.0,47.0498,47.0911,47.043,47.0498,12300.0
2006-12-14 14:00:00,68.49,68.56,68.43,68.46,19900.0,47.0636,47.1117,47.0223,47.043,19900.0
2006-12-14 14:05:00,68.48,68.54,68.43,68.48,15400.0,47.0567,47.0979,47.0223,47.0567,15400.0
2006-12-14 14:10:00,68.48,68.53,68.46,68.46,10100.0,47.0567,47.0911,47.043,47.043,10100.0
2006-12-14 14:15:00,68.47,68.58,68.43,68.44,23900.0,47.0498,47.1254,47.0223,47.0292,23900.0
2006-12-14 14:20:00,68.44,68.52,68.42,68.52,12100.0,47.0292,47.0842,47.0155,47.0842,12100.0
2006-12-14 14:25:00,68.52,68.52,68.44,68.49,15400.0,47.0842,47.0842,47.0292,47.0636,15400.0
2006-12-14 14:30:00,68.49,68.58,68.46,68.58,13300.0,47.0636,47.1254,47.043,47.1254,13300.0
2006-12-14 14:35:00,68.6,68.7,68.6,68.62,32800.0,47.1392,47.2079,47.1392,47.1529,32800.0
2006-12-14 14:40:00,68.67,68.7,68.63,68.67,35300.0,47.1873,47.2079,47.1598,47.1873,35300.0
2006-12-14 14:45:00,68.67,68.75,68.67,68.73,25800.0,47.1873,47.2422,47.1873,47.2285,25800.0
2006-12-14 14:50:00,68.75,68.86,68.75,68.84,31700.0,47.2422,47.3178,47.2422,47.3041,31700.0
2006-12-14 14:55:00,68.85,68.88,68.8,68.88,13200.0,47.3109,47.3316,47.2766,47.3316,13200.0
2006-12-14 15:00:00,68.88,68.91,68.82,68.84,30600.0,47.3316,47.3522,47.2903,47.3041,30600.0
2006-12-14 15:05:00,68.85,68.93,68.82,68.92,32200.0,47.3109,47.3659,47.2903,47.359,32200.0
2006-12-14 15:10:00,68.92,68.95,68.85,68.94,33500.0,47.359,47.3797,47.3109,47.3728,33500.0
2006-12-14 15:15:00,68.94,68.94,68.88,68.9,24200.0,47.3728,47.3728,47.3316,47.3453,24200.0
2006-12-14 15:20:00,68.9,68.92,68.88,68.89,36700.0,47.3453,47.359,47.3316,47.3384,36700.0
2006-12-14 15:25:00,68.9,68.92,68.87,68.9,43900.0,47.3453,47.359,47.3247,47.3453,43900.0
2006-12-14 15:30:00,68.9,68.95,68.88,68.9,39900.0,47.3453,47.3797,47.3316,47.3453,39900.0
2006-12-14 15:35:00,68.9,69.04,68.9,69.03,44200.0,47.3453,47.4415,47.3453,47.4346,44200.0
2006-12-14 15:40:00,69.01,69.26,69.01,69.24,82900.0,47.4209,47.5927,47.4209,47.5789,82900.0
2006-12-14 15:45:00,69.25,69.3,69.22,69.24,87600.0,47.5858,47.6202,47.5652,47.5789,87600.0
2006-12-14 15:50:00,69.25,69.27,69.22,69.24,123700.0,47.5858,47.5996,47.5652,47.5789,123700.0
2006-12-14 15:55:00,69.25,69.3,69.2,69.26,181500.0,47.5858,47.6202,47.5515,47.5927,181500.0
2006-12-15 09:30:00,69.45,69.98,69.4,69.9,304700.0,47.7232,48.0874,47.6889,48.0325,304700.0
2006-12-15 09:35:00,69.88,70.07,69.82,70.01,89400.0,48.0187,48.1493,47.9775,48.1081,89400.0
2006-12-15 09:40:00,70.0,70.14,69.71,69.72,95700.0,48.1012,48.1974,47.9019,47.9088,95700.0
2006-12-15 09:45:00,69.7,69.97,69.7,69.92,55100.0,47.895,48.0806,47.895,48.0462,55100.0
2006-12-15 09:50:00,69.89,70.06,69.88,70.01,45300.0,48.0256,48.1424,48.0187,48.1081,45300.0
2006-12-15 09:55:00,70.01,70.34,70.01,70.28,97600.0,48.1081,48.3348,48.1081,48.2936,97600.0
2006-12-15 10:00:00,70.28,70.38,70.17,70.19,73500.0,48.2936,48.3623,48.218,48.2317,73500.0
2006-12-15 10:05:00,70.18,70.27,70.0,70.12,38000.0,48.2249,48.2867,48.1012,48.1836,38000.0
2006-12-15 10:10:00,70.11,70.13,70.01,70.01,25900.0,48.1768,48.1905,48.1081,48.1081,25900.0
2006-12-15 10:15:00,70.03,70.07,70.0,70.04,47300.0,48.1218,48.1493,48.1012,48.1287,47300.0
2006-12-15 10:20:00,70.04,70.07,69.98,70.03,37900.0,48.1287,48.1493,48.0874,48.1218,37900.0
2006-12-15 10:25:00,70.03,70.08,70.0,70.08,44000.0,48.1218,48.1562,48.1012,48.1562,44000.0
2006-12-15 10:30:00,70.09,70.09,69.88,69.92,31000.0,48.163,48.163,48.0187,48.0462,31000.0
2006-12-15 10:35:00,69.92,70.06,69.86,70.03,51900.0,48.0462,48.1424,48.005,48.1218,51900.0
2006-12-15 10:40:00,70.05,70.05,69.97,69.99,7300.0,48.1355,48.1355,48.0806,48.0943,7300.0
2006-12-15 10:45:00,69.99,69.99,69.87,69.9,39100.0,48.0943,48.0943,48.0118,48.0325,39100.0
2006-12-15 10:50:00,69.9,70.0,69.89,69.98,25600.0,48.0325,48.1012,48.0256,48.0874,25600.0
2006-12-15 10:55:00,69.97,70.02,69.97,70.0,21800.0,48.0806,48.1149,48.0806,48.1012,21800.0
2006-12-15 11:00:00,70.0,70.02,69.92,70.02,40000.0,48.1012,48.1149,48.0462,48.1149,40000.0
2006-12-15 11:05:00,70.01,70.02,69.97,70.0,26800.0,48.1081,48.1149,48.0806,48.1012,26800.0
2006-12-15 11:10:00,69.99,70.02,69.98,70.0,26800.0,48.0943,48.1149,48.0874,48.1012,26800.0
2006-12-15 11:15:00,70.0,70.02,69.98,70.01,15100.0,48.1012,48.1149,48.0874,48.1081,15100.0
2006-12-15 11:20:00,70.0,70.03,69.99,70.0,11800.0,48.1012,48.1218,48.0943,48.1012,11800.0
2006-12-15 11:25:00,70.01,70.05,69.96,69.97,28500.0,48.1081,48.1355,48.0737,48.0806,28500.0
2006-12-15 11:30:00,69.98,70.05,69.96,70.0,25100.0,48.0874,48.1355,48.0737,48.1012,25100.0
2006-12-15 11:35:00,69.97,70.03,69.97,69.99,18500.0,48.0806,48.1218,48.0806,48.0943,18500.0
2006-12-15 11:40:00,70.0,70.01,69.99,70.0,7400.0,48.1012,48.1081,48.0943,48.1012,7400.0
2006-12-15 11:45:00,69.98,70.01,69.97,69.99,9600.0,48.0874,48.1081,48.0806,48.0943,9600.0
2006-12-15 11:50:00,70.0,70.03,69.97,70.0,12700.0,48.1012,48.1218,48.0806,48.1012,12700.0
2006-12-15 11:55:00,69.97,70.09,69.91,70.08,25500.0,48.0806,48.163,48.0393,48.1562,25500.0
2006-12-15 12:00:00,70.06,70.07,70.01,70.02,7900.0,48.1424,48.1493,48.1081,48.1149,7900.0
2006-12-15 12:05:00,70.02,70.03,69.91,69.97,16100.0,48.1149,48.1218,48.0393,48.0806,16100.0
2006-12-15 12:10:00,70.0,70.02,69.96,69.99,24100.0,48.1012,48.1149,48.0737,48.0943,24100.0
2006-12-15 12:15:00,69.99,70.04,69.98,70.01,9900.0,48.0943,48.1287,48.0874,48.1081,9900.0
2006-12-15 12:20:00,70.02,70.03,69.89,69.9,20100.0,48.1149,48.1218,48.0256,48.0325,20100.0
2006-12-15 12:25:00,69.89,70.02,69.86,69.91,51300.0,48.0256,48.1149,48.005,48.0393,51300.0
2006-12-15 12:30:00,69.9,69.92,69.84,69.86,25000.0,48.0325,48.0462,47.9912,48.005,25000.0
2006-12-15 12:35:00,69.88,69.98,69.86,69.95,21300.0,48.0187,48.0874,48.005,48.0668,21300.0
2006-12-15 12:40:00,69.96,69.97,69.91,69.97,9100.0,48.0737,48.0806,48.0393,48.0806,9100.0
2006-12-15 12:45:00,69.97,69.99,69.96,69.97,9800.0,48.0806,48.0943,48.0737,48.0806,9800.0
2006-12-15 12:50:00,69.98,70.02,69.96,70.01,13300.0,48.0874,48.1149,48.0737,48.1081,13300.0
2006-12-15 12:55:00,70.01,70.02,69.96,70.0,9000.0,48.1081,48.1149,48.0737,48.1012,9000.0
2006-12-15 13:00:00,69.98,69.99,69.91,69.95,10500.0,48.0874,48.0943,48.0393,48.0668,10500.0
2006-12-15 13:05:00,69.94,69.95,69.94,69.94,5500.0,48.06,48.0668,48.06,48.06,5500.0
2006-12-15 13:10:00,69.93,70.0,69.88,69.95,21100.0,48.0531,48.1012,48.0187,48.0668,21100.0
2006-12-15 13:15:00,69.97,70.02,69.94,70.02,11700.0,48.0806,48.1149,48.06,48.1149,11700.0
2006-12-15 13:20:00,70.02,70.02,69.95,69.99,11800.0,48.1149,48.1149,48.0668,48.0943,11800.0
2006-12-15 13:25:00,69.99,70.08,69.99,70.07,12500.0,48.0943,48.1562,48.0943,48.1493,12500.0
2006-12-15 13:30:00,70.04,70.08,69.95,69.96,13400.0,48.1287,48.1562,48.0668,48.0737,13400.0
2006-12-15 13:35:00,69.96,70.08,69.96,69.99,27200.0,48.0737,48.1562,48.0737,48.0943,27200.0
2006-12-15 13:40:00,70.0,70.01,69.9,69.94,18300.0,48.1012,48.1081,48.0325,48.06,18300.0
2006-12-15 13:45:00,69.94,69.94,69.75,69.77,15700.0,48.06,48.06,47.9294,47.9431,15700.0
2006-12-15 13:50:00,69.79,69.82,69.77,69.78,8400.0,47.9569,47.9775,47.9431,47.95,8400.0
2006-12-15 13:55:00,69.77,69.93,69.71,69.71,45200.0,47.9431,48.0531,47.9019,47.9019,45200.0
2006-12-15 14:00:00,69.71,69.78,69.68,69.7,16300.0,47.9019,47.95,47.8813,47.895,16300.0
2006-12-15 14:05:00,69.68,69.81,69.61,69.75,28900.0,47.8813,47.9706,47.8332,47.9294,28900.0
2006-12-15 14:10:00,69.72,69.75,69.7,69.74,16100.0,47.9088,47.9294,47.895,47.9225,16100.0
2006-12-15 14:15:00,69.74,69.76,69.71,69.74,11500.0,47.9225,47.9363,47.9019,47.9225,11500.0
2006-12-15 14:20:00,69.73,69.75,69.73,69.73,9500.0,47.9156,47.9294,47.9156,47.9156,9500.0
2006-12-15 14:25:00,69.73,69.79,69.72,69.75,15600.0,47.9156,47.9569,47.9088,47.9294,15600.0
2006-12-15 14:30:00,69.75,69.76,69.72,69.72,14500.0,47.9294,47.9363,47.9088,47.9088,14500.0
2006-12-15 14:35:00,69.73,69.86,69.72,69.82,26000.0,47.9156,48.005,47.9088,47.9775,26000.0
2006-12-15 14:40:00,69.8,69.81,69.78,69.78,9300.0,47.9637,47.9706,47.95,47.95,9300.0
2006-12-15 14:45:00,69.79,69.79,69.73,69.75,16200.0,47.9569,47.9569,47.9156,47.9294,16200.0
2006-12-15 14:50:00,69.75,69.78,69.74,69.77,7300.0,47.9294,47.95,47.9225,47.9431,7300.0
2006-12-15 14:55:00,69.78,69.78,69.71,69.77,42900.0,47.95,47.95,47.9019,47.9431,42900.0
2006-12-15 15:00:00,69.75,69.77,69.7,69.71,15200.0,47.9294,47.9431,47.895,47.9019,15200.0
2006-12-15 15:05:00,69.72,69.72,69.68,69.7,15100.0,47.9088,47.9088,47.8813,47.895,15100.0
2006-12-15 15:10:00,69.7,69.7,69.68,69.68,15700.0,47.895,47.895,47.8813,47.8813,15700.0
2006-12-15 15:15:00,69.68,69.69,69.65,69.68,17900.0,47.8813,47.8882,47.8607,47.8813,17900.0
2006-12-15 15:20:00,69.68,69.68,69.57,69.68,23500.0,47.8813,47.8813,47.8057,47.8813,23500.0
2006-12-15 15:25:00,69.68,69.68,69.64,69.66,18900.0,47.8813,47.8813,47.8538,47.8675,18900.0
2006-12-15 15:30:00,69.66,69.7,69.61,69.61,21400.0,47.8675,47.895,47.8332,47.8332,21400.0
2006-12-15 15:35:00,69.62,69.63,69.56,69.57,25900.0,47.8401,47.8469,47.7988,47.8057,25900.0
2006-12-15 15:40:00,69.57,69.57,69.45,69.46,34700.0,47.8057,47.8057,47.7232,47.7301,34700.0
2006-12-15 15:45:00,69.46,69.53,69.45,69.49,25900.0,47.7301,47.7782,47.7232,47.7507,25900.0
2006-12-15 15:50:00,69.48,69.48,69.41,69.45,34900.0,47.7439,47.7439,47.6958,47.7232,34900.0
2006-12-15 15:55:00,69.45,69.46,69.3,69.43,75300.0,47.7232,47.7301,47.6202,47.7095,75300.0
2006-12-18 09:30:00,69.39,69.39,69.11,69.21,34700.0,47.682,47.682,47.4896,47.5583,34700.0
2006-12-18 09:35:00,69.24,69.42,69.18,69.26,52100.0,47.5789,47.7026,47.5377,47.5927,52100.0
2006-12-18 09:40:00,69.27,69.35,69.11,69.22,20100.0,47.5996,47.6545,47.4896,47.5652,20100.0
2006-12-18 09:45:00,69.22,69.25,68.86,68.87,22000.0,47.5652,47.5858,47.3178,47.3247,22000.0
2006-12-18 09:50:00,68.85,69.7,68.68,68.9,75800.0,47.3109,47.895,47.1941,47.3453,75800.0
2006-12-18 09:55:00,68.9,68.91,68.78,68.78,44100.0,47.3453,47.3522,47.2628,47.2628,44100.0
2006-12-18 10:00:00,68.77,69.1,68.77,68.8,33400.0,47.256,47.4827,47.256,47.2766,33400.0
2006-12-18 10:05:00,68.8,68.82,68.72,68.74,36600.0,47.2766,47.2903,47.2216,47.2354,36600.0
2006-12-18 10:10:00,68.72,68.73,68.52,68.52,17600.0,47.2216,47.2285,47.0842,47.0842,17600.0
2006-12-18 10:15:00,68.52,68.55,68.48,68.48,22700.0,47.0842,47.1048,47.0567,47.0567,22700.0
2006-12-18 10:20:00,68.48,68.49,68.37,68.4,20700.0,47.0567,47.0636,46.9811,47.0017,20700.0
2006-12-18 10:25:00,68.4,68.48,68.33,68.33,29000.0,47.0017,47.0567,46.9536,46.9536,29000.0
2006-12-18 10:30:00,68.33,68.34,68.16,68.2,37400.0,46.9536,46.9605,46.8368,46.8643,37400.0
2006-12-18 10:35:00,68.19,68.35,68.16,68.32,37200.0,46.8574,46.9674,46.8368,46.9468,37200.0
2006-12-18 10:40:00,68.31,68.4,68.27,68.36,18600.0,46.9399,47.0017,46.9124,46.9742,18600.0
2006-12-18 10:45:00,68.36,68.48,68.35,68.46,47700.0,46.9742,47.0567,46.9674,47.043,47700.0
2006-12-18 10:50:00,68.44,68.61,68.43,68.61,22600.0,47.0292,47.146,47.0223,47.146,22600.0
2006-12-18 10:55:00,68.62,68.65,68.53,68.54,18000.0,47.1529,47.1735,47.0911,47.0979,18000.0
2006-12-18 11:00:00,68.52,68.52,68.43,68.46,16400.0,47.0842,47.0842,47.0223,47.043,16400.0
2006-12-18 11:05:00,68.46,68.49,68.43,68.46,15000.0,47.043,47.0636,47.0223,47.043,15000.0
2006-12-18 11:10:00,68.47,68.62,68.45,68.56,20200.0,47.0498,47.1529,47.0361,47.1117,20200.0
2006-12-18 11:15:00,68.55,68.81,68.55,68.69,24800.0,47.1048,47.2835,47.1048,47.201,24800.0
2006-12-18 11:20:00,68.68,68.78,68.68,68.78,12000.0,47.1941,47.2628,47.1941,47.2628,12000.0
2006-12-18 11:25:00,68.8,68.81,68.66,68.7,15900.0,47.2766,47.2835,47.1804,47.2079,15900.0
2006-12-18 11:30:00,68.68,68.71,68.61,68.61,13300.0,47.1941,47.2147,47.146,47.146,13300.0
2006-12-18 11:35:00,68.58,68.6,68.41,68.41,14500.0,47.1254,47.1392,47.0086,47.0086,14500.0
2006-12-18 11:40:00,68.41,68.42,68.4,68.4,21300.0,47.0086,47.0155,47.0017,47.0017,21300.0
2006-12-18 11:45:00,68.4,68.4,68.25,68.35,24100.0,47.0017,47.0017,46.8987,46.9674,24100.0
2006-12-18 11:50:00,68.37,68.4,68.32,68.35,9700.0,46.9811,47.0017,46.9468,46.9674,9700.0
2006-12-18 11:55:00,68.37,68.4,68.25,68.27,11200.0,46.9811,47.0017,46.8987,46.9124,11200.0
2006-12-18 12:00:00,68.26,68.26,68.16,68.18,12700.0,46.9055,46.9055,46.8368,46.8505,12700.0
2006-12-18 12:05:00,68.18,68.32,68.18,68.24,10600.0,46.8505,46.9468,46.8505,46.8918,10600.0
2006-12-18 12:10:00,68.22,68.24,68.18,68.24,13100.0,46.878,46.8918,46.8505,46.8918,13100.0
2006-12-18 12:15:00,68.24,68.24,68.02,68.05,20400.0,46.8918,46.8918,46.7406,46.7612,20400.0
2006-12-18 12:20:00,68.03,68.13,68.02,68.11,19400.0,46.7475,46.8162,46.7406,46.8024,19400.0
2006-12-18 12:25:00,68.11,68.2,68.11,68.2,6600.0,46.8024,46.8643,46.8024,46.8643,6600.0
2006-12-18 12:30:00,68.21,68.31,68.21,68.28,10000.0,46.8712,46.9399,46.8712,46.9193,10000.0
2006-12-18 12:35:00,68.28,68.29,68.22,68.24,5800.0,46.9193,46.9261,46.878,46.8918,5800.0
2006-12-18 12:40:00,68.25,68.25,68.16,68.16,13200.0,46.8987,46.8987,46.8368,46.8368,13200.0
2006-12-18 12:45:00,68.16,68.22,68.16,68.22,5700.0,46.8368,46.878,46.8368,46.878,5700.0
2006-12-18 12:50:00,68.25,68.25,68.21,68.23,5600.0,46.8987,46.8987,46.8712,46.8849,5600.0
2006-12-18 12:55:00,68.23,68.24,68.18,68.18,9900.0,46.8849,46.8918,46.8505,46.8505,9900.0
2006-12-18 13:00:00,68.17,68.22,68.14,68.22,10700.0,46.8437,46.878,46.8231,46.878,10700.0
2006-12-18 13:05:00,68.22,68.23,68.19,68.21,7500.0,46.878,46.8849,46.8574,46.8712,7500.0
2006-12-18 13:10:00,68.21,68.22,68.1,68.11,9500.0,46.8712,46.878,46.7956,46.8024,9500.0
2006-12-18 13:15:00,68.11,68.15,68.1,68.14,6600.0,46.8024,46.8299,46.7956,46.8231,6600.0
2006-12-18 13:20:00,68.13,68.22,68.13,68.16,10600.0,46.8162,46.878,46.8162,46.8368,10600.0
2006-12-18 13:25:00,68.16,68.2,68.16,68.2,5500.0,46.8368,46.8643,46.8368,46.8643,5500.0
2006-12-18 13:30:00,68.2,68.21,68.17,68.21,7800.0,46.8643,46.8712,46.8437,46.8712,7800.0
2006-12-18 13:35:00,68.21,68.21,68.16,68.19,12600.0,46.8712,46.8712,46.8368,46.8574,12600.0
2006-12-18 13:40:00,68.18,68.2,68.17,68.2,6200.0,46.8505,46.8643,46.8437,46.8643,6200.0
2006-12-18 13:45:00,68.2,68.34,68.2,68.31,19400.0,46.8643,46.9605,46.8643,46.9399,19400.0
2006-12-18 13:50:00,68.32,68.33,68.22,68.32,14300.0,46.9468,46.9536,46.878,46.9468,14300.0
2006-12-18 13:55:00,68.32,68.35,68.32,68.35,4700.0,46.9468,46.9674,46.9468,46.9674,4700.0
2006-12-18 14:00:00,68.34,68.37,68.33,68.36,7900.0,46.9605,46.9811,46.9536,46.9742,7900.0
2006-12-18 14:05:00,68.34,68.36,68.3,68.32,9500.0,46.9605,46.9742,46.933,46.9468,9500.0
2006-12-18 14:10:00,68.31,68.35,68.24,68.26,7400.0,46.9399,46.9674,46.8918,46.9055,7400.0
2006-12-18 14:15:00,68.27,68.31,68.23,68.31,9100.0,46.9124,46.9399,46.8849,46.9399,9100.0
2006-12-18 14:20:00,68.31,68.36,68.29,68.29,10700.0,46.9399,46.9742,46.9261,46.9261,10700.0
2006-12-18 14:25:00,68.24,68.29,68.18,68.21,10300.0,46.8918,46.9261,46.8505,46.8712,10300.0
2006-12-18 14:30:00,68.21,68.24,68.18,68.22,5100.0,46.8712,46.8918,46.8505,46.878,5100.0
2006-12-18 14:35:00,68.22,68.27,68.2,68.24,5500.0,46.878,46.9124,46.8643,46.8918,5500.0
2006-12-18 14:40:00,68.26,68.27,68.17,68.17,8200.0,46.9055,46.9124,46.8437,46.8437,8200.0
2006-12-18 14:45:00,68.16,68.2,68.15,68.16,12300.0,46.8368,46.8643,46.8299,46.8368,12300.0
2006-12-18 14:50:00,68.16,68.16,68.08,68.1,16400.0,46.8368,46.8368,46.7818,46.7956,16400.0
2006-12-18 14:55:00,68.08,68.12,68.07,68.12,6400.0,46.7818,46.8093,46.775,46.8093,6400.0
2006-12-18 15:00:00,68.1,68.15,68.07,68.09,10500.0,46.7956,46.8299,46.775,46.7887,10500.0
2006-12-18 15:05:00,68.09,68.09,68.03,68.05,13500.0,46.7887,46.7887,46.7475,46.7612,13500.0
2006-12-18 15:10:00,68.03,68.07,68.02,68.05,17000.0,46.7475,46.775,46.7406,46.7612,17000.0
2006-12-18 15:15:00,68.05,68.05,68.02,68.02,17700.0,46.7612,46.7612,46.7406,46.7406,17700.0
2006-12-18 15:20:00,68.03,68.07,68.02,68.05,22000.0,46.7475,46.775,46.7406,46.7612,22000.0
2006-12-18 15:25:00,68.06,68.1,68.01,68.05,17100.0,46.7681,46.7956,46.7337,46.7612,17100.0
2006-12-18 15:30:00,68.05,68.08,68.03,68.07,18700.0,46.7612,46.7818,46.7475,46.775,18700.0
2006-12-18 15:35:00,68.07,68.1,68.06,68.06,12500.0,46.775,46.7956,46.7681,46.7681,12500.0
2006-12-18 15:40:00,68.06,68.06,68.01,68.02,89100.0,46.7681,46.7681,46.7337,46.7406,89100.0
2006-12-18 15:45:00,68.02,68.12,68.01,68.12,30400.0,46.7406,46.8093,46.7337,46.8093,30400.0
2006-12-18 15:50:00,68.1,68.13,68.09,68.11,35700.0,46.7956,46.8162,46.7887,46.8024,35700.0
2006-12-18 15:55:00,68.12,68.31,68.08,68.26,71200.0,46.8093,46.9399,46.7818,46.9055,71200.0
2006-12-19 09:30:00,69.42,69.5,68.73,68.74,114100.0,47.7026,47.7576,47.2285,47.2354,114100.0
2006-12-19 09:35:00,68.74,68.86,68.32,68.36,85900.0,47.2354,47.3178,46.9468,46.9742,85900.0
2006-12-19 09:40:00,68.36,68.45,68.03,68.33,91600.0,46.9742,47.0361,46.7475,46.9536,91600.0
2006-12-19 09:45:00,68.31,68.54,68.31,68.38,63100.0,46.9399,47.0979,46.9399,46.988,63100.0
2006-12-19 09:50:00,68.34,68.75,68.33,68.6,78500.0,46.9605,47.2422,46.9536,47.1392,78500.0
2006-12-19 09:55:00,68.6,68.66,68.55,68.63,51600.0,47.1392,47.1804,47.1048,47.1598,51600.0
2006-12-19 10:00:00,68.63,68.64,68.5,68.59,29100.0,47.1598,47.1666,47.0704,47.1323,29100.0
2006-12-19 10:05:00,68.58,68.59,68.37,68.37,40800.0,47.1254,47.1323,46.9811,46.9811,40800.0
2006-12-19 10:10:00,68.37,68.41,68.23,68.27,44600.0,46.9811,47.0086,46.8849,46.9124,44600.0
2006-12-19 10:15:00,68.28,68.51,68.27,68.44,37800.0,46.9193,47.0773,46.9124,47.0292,37800.0
2006-12-19 10:20:00,68.44,68.47,68.37,68.43,28100.0,47.0292,47.0498,46.9811,47.0223,28100.0
2006-12-19 10:25:00,68.44,68.5,68.38,68.47,52400.0,47.0292,47.0704,46.988,47.0498,52400.0
2006-12-19 10:30:00,68.46,68.47,68.07,68.11,24200.0,47.043,47.0498,46.775,46.8024,24200.0
2006-12-19 10:35:00,68.09,68.12,68.0,68.0,43500.0,46.7887,46.8093,46.7269,46.7269,43500.0
2006-12-19 10:40:00,67.95,68.01,67.9,67.92,55000.0,46.6925,46.7337,46.6581,46.6719,55000.0
2006-12-19 10:45:00,67.92,67.99,67.92,67.96,10400.0,46.6719,46.72,46.6719,46.6994,10400.0
2006-12-19 10:50:00,67.97,68.09,67.96,68.03,37100.0,46.7062,46.7887,46.6994,46.7475,37100.0
2006-12-19 10:55:00,68.07,68.14,68.03,68.12,21000.0,46.775,46.8231,46.7475,46.8093,21000.0
2006-12-19 11:00:00,68.15,68.28,68.14,68.27,17400.0,46.8299,46.9193,46.8231,46.9124,17400.0
2006-12-19 11:05:00,68.26,68.37,68.26,68.26,12300.0,46.9055,46.9811,46.9055,46.9055,12300.0
2006-12-19 11:10:00,68.28,68.4,68.23,68.36,93300.0,46.9193,47.0017,46.8849,46.9742,93300.0
2006-12-19 11:15:00,68.31,68.31,68.2,68.2,17700.0,46.9399,46.9399,46.8643,46.8643,17700.0
2006-12-19 11:20:00,68.2,68.28,68.2,68.28,9300.0,46.8643,46.9193,46.8643,46.9193,9300.0
2006-12-19 11:25:00,68.28,68.3,68.24,68.28,7300.0,46.9193,46.933,46.8918,46.9193,7300.0
2006-12-19 11:30:00,68.28,68.54,68.24,68.44,22400.0,46.9193,47.0979,46.8918,47.0292,22400.0
2006-12-19 11:35:00,68.44,68.45,68.3,68.45,33800.0,47.0292,47.0361,46.933,47.0361,33800.0
2006-12-19 11:40:00,68.44,68.48,68.4,68.42,7900.0,47.0292,47.0567,47.0017,47.0155,7900.0
2006-12-19 11:45:00,68.43,68.47,68.37,68.4,23400.0,47.0223,47.0498,46.9811,47.0017,23400.0
2006-12-19 11:50:00,68.4,68.47,68.33,68.33,17700.0,47.0017,47.0498,46.9536,46.9536,17700.0
2006-12-19 11:55:00,68.3,68.32,68.2,68.32,36800.0,46.933,46.9468,46.8643,46.9468,36800.0
2006-12-19 12:00:00,68.36,68.48,68.32,68.48,20600.0,46.9742,47.0567,46.9468,47.0567,20600.0
2006-12-19 12:05:00,68.48,68.55,68.48,68.48,26200.0,47.0567,47.1048,47.0567,47.0567,26200.0
2006-12-19 12:10:00,68.48,68.55,68.41,68.55,12200.0,47.0567,47.1048,47.0086,47.1048,12200.0
2006-12-19 12:15:00,68.53,68.54,68.36,68.39,18300.0,47.0911,47.0979,46.9742,46.9949,18300.0
2006-12-19 12:20:00,68.38,68.45,68.28,68.39,31700.0,46.988,47.0361,46.9193,46.9949,31700.0
2006-12-19 12:25:00,68.39,68.55,68.36,68.51,18300.0,46.9949,47.1048,46.9742,47.0773,18300.0
2006-12-19 12:30:00,68.53,68.6,68.53,68.59,19100.0,47.0911,47.1392,47.0911,47.1323,19100.0
2006-12-19 12:35:00,68.57,68.79,68.57,68.65,27800.0,47.1185,47.2697,47.1185,47.1735,27800.0
2006-12-19 12:40:00,68.67,68.75,68.66,68.71,25500.0,47.1873,47.2422,47.1804,47.2147,25500.0
2006-12-19 12:45:00,68.7,68.8,68.7,68.78,13400.0,47.2079,47.2766,47.2079,47.2628,13400.0
2006-12-19 12:50:00,68.75,68.8,68.69,68.7,21700.0,47.2422,47.2766,47.201,47.2079,21700.0
2006-12-19 12:55:00,68.68,68.75,68.61,68.67,16200.0,47.1941,47.2422,47.146,47.1873,16200.0
2006-12-19 13:00:00,68.7,68.8,68.7,68.8,30400.0,47.2079,47.2766,47.2079,47.2766,30400.0
2006-12-19 13:05:00,68.81,68.81,68.69,68.69,16600.0,47.2835,47.2835,47.201,47.201,16600.0
2006-12-19 13:10:00,68.71,68.75,68.71,68.71,23200.0,47.2147,47.2422,47.2147,47.2147,23200.0
2006-12-19 13:15:00,68.72,68.85,68.71,68.84,18700.0,47.2216,47.3109,47.2147,47.3041,18700.0
2006-12-19 13:20:00,68.84,69.0,68.84,68.99,17900.0,47.3041,47.414,47.3041,47.4071,17900.0
2006-12-19 13:25:00,68.98,69.01,68.95,68.98,28000.0,47.4003,47.4209,47.3797,47.4003,28000.0
2006-12-19 13:30:00,68.98,69.01,68.96,69.01,18700.0,47.4003,47.4209,47.3865,47.4209,18700.0
2006-12-19 13:35:00,69.02,69.14,68.91,68.91,37100.0,47.4278,47.5102,47.3522,47.3522,37100.0
2006-12-19 13:40:00,68.92,69.08,68.92,69.04,44200.0,47.359,47.469,47.359,47.4415,44200.0
2006-12-19 13:45:00,69.05,69.06,68.94,68.99,28300.0,47.4484,47.4553,47.3728,47.4071,28300.0
2006-12-19 13:50:00,68.99,69.02,68.97,69.0,13800.0,47.4071,47.4278,47.3934,47.414,13800.0
2006-12-19 13:55:00,69.0,69.08,68.99,69.07,22600.0,47.414,47.469,47.4071,47.4621,22600.0
2006-12-19 14:00:00,69.07,69.16,69.03,69.14,57300.0,47.4621,47.524,47.4346,47.5102,57300.0
2006-12-19 14:05:00,69.13,69.45,69.12,69.44,57300.0,47.5034,47.7232,47.4965,47.7164,57300.0
2006-12-19 14:10:00,69.44,69.71,69.43,69.71,52900.0,47.7164,47.9019,47.7095,47.9019,52900.0
2006-12-19 14:15:00,69.69,69.75,69.5,69.5,35400.0,47.8882,47.9294,47.7576,47.7576,35400.0
2006-12-19 14:20:00,69.48,69.57,69.41,69.54,67000.0,47.7439,47.8057,47.6958,47.7851,67000.0
2006-12-19 14:25:00,69.54,69.75,69.51,69.58,32100.0,47.7851,47.9294,47.7645,47.8126,32100.0
2006-12-19 14:30:00,69.59,69.7,69.51,69.6,31700.0,47.8194,47.895,47.7645,47.8263,31700.0
2006-12-19 14:35:00,69.6,69.83,69.6,69.66,40200.0,47.8263,47.9844,47.8263,47.8675,40200.0
2006-12-19 14:40:00,69.65,69.78,69.61,69.7,31900.0,47.8607,47.95,47.8332,47.895,31900.0
2006-12-19 14:45:00,69.7,69.79,69.67,69.79,39100.0,47.895,47.9569,47.8744,47.9569,39100.0
2006-12-19 14:50:00,69.79,70.07,69.79,70.03,34000.0,47.9569,48.1493,47.9569,48.1218,34000.0
2006-12-19 14:55:00,70.04,70.08,69.97,69.99,27200.0,48.1287,48.1562,48.0806,48.0943,27200.0
2006-12-19 15:00:00,69.98,70.08,69.98,70.06,32100.0,48.0874,48.1562,48.0874,48.1424,32100.0
2006-12-19 15:05:00,70.07,70.22,70.01,70.16,52300.0,48.1493,48.2524,48.1081,48.2111,52300.0
2006-12-19 15:10:00,70.18,70.4,70.16,70.29,44400.0,48.2249,48.376,48.2111,48.3005,44400.0
2006-12-19 15:15:00,70.29,70.29,69.92,70.02,44300.0,48.3005,48.3005,48.0462,48.1149,44300.0
2006-12-19 15:20:00,70.04,70.23,69.99,70.08,38300.0,48.1287,48.2592,48.0943,48.1562,38300.0
2006-12-19 15:25:00,70.09,70.16,69.92,69.95,40300.0,48.163,48.2111,48.0462,48.0668,40300.0
2006-12-19 15:30:00,69.95,70.14,69.9,70.04,38800.0,48.0668,48.1974,48.0325,48.1287,38800.0
2006-12-19 15:35:00,70.04,70.05,69.9,69.94,40000.0,48.1287,48.1355,48.0325,48.06,40000.0
2006-12-19 15:40:00,69.95,69.98,69.51,69.81,67900.0,48.0668,48.0874,47.7645,47.9706,67900.0
2006-12-19 15:45:00,69.81,69.93,69.81,69.92,66000.0,47.9706,48.0531,47.9706,48.0462,66000.0
2006-12-19 15:50:00,69.93,69.99,69.93,69.93,60500.0,48.0531,48.0943,48.0531,48.0531,60500.0
2006-12-19 15:55:00,69.94,69.98,69.9,69.94,110900.0,48.06,48.0874,48.0325,48.06,110900.0
2006-12-20 09:30:00,69.73,69.97,69.73,69.92,48400.0,47.9156,48.0806,47.9156,48.0462,48400.0
2006-12-20 09:35:00,69.93,69.98,69.68,69.9,37900.0,48.0531,48.0874,47.8813,48.0325,37900.0
2006-12-20 09:40:00,69.9,70.0,69.87,69.96,30900.0,48.0325,48.1012,48.0118,48.0737,30900.0
2006-12-20 09:45:00,69.97,70.23,69.92,70.23,58400.0,48.0806,48.2592,48.0462,48.2592,58400.0
2006-12-20 09:50:00,70.23,70.35,70.11,70.27,47900.0,48.2592,48.3417,48.1768,48.2867,47900.0
2006-12-20 09:55:00,70.3,70.53,70.23,70.53,48400.0,48.3073,48.4654,48.2592,48.4654,48400.0
2006-12-20 10:00:00,70.56,70.75,70.28,70.64,65600.0,48.486,48.6165,48.2936,48.541,65600.0
2006-12-20 10:05:00,70.65,70.65,70.4,70.4,40900.0,48.5478,48.5478,48.376,48.376,40900.0
2006-12-20 10:10:00,70.41,70.54,70.41,70.51,19500.0,48.3829,48.4722,48.3829,48.4516,19500.0
2006-12-20 10:15:00,70.5,70.59,70.43,70.49,29800.0,48.4448,48.5066,48.3967,48.4379,29800.0
2006-12-20 10:20:00,70.49,70.53,70.39,70.39,32500.0,48.4379,48.4654,48.3692,48.3692,32500.0
2006-12-20 10:25:00,70.39,70.4,70.31,70.36,14800.0,48.3692,48.376,48.3142,48.3486,14800.0
2006-12-20 10:30:00,70.39,70.47,70.39,70.39,15100.0,48.3692,48.4241,48.3692,48.3692,15100.0
2006-12-20 10:35:00,70.39,70.58,70.35,70.56,22100.0,48.3692,48.4997,48.3417,48.486,22100.0
2006-12-20 10:40:00,70.6,70.65,70.4,70.49,33400.0,48.5135,48.5478,48.376,48.4379,33400.0
2006-12-20 10:45:00,70.47,70.54,70.38,70.54,26700.0,48.4241,48.4722,48.3623,48.4722,26700.0
2006-12-20 10:50:00,70.54,70.55,70.49,70.54,8800.0,48.4722,48.4791,48.4379,48.4722,8800.0
2006-12-20 10:55:00,70.54,70.7,70.52,70.7,26700.0,48.4722,48.5822,48.4585,48.5822,26700.0
2006-12-20 11:00:00,70.68,70.72,70.64,70.7,22500.0,48.5684,48.5959,48.541,48.5822,22500.0
2006-12-20 11:05:00,70.69,70.75,70.67,70.72,22300.0,48.5753,48.6165,48.5616,48.5959,22300.0
2006-12-20 11:10:00,70.72,70.8,70.72,70.79,28000.0,48.5959,48.6509,48.5959,48.644,28000.0
2006-12-20 11:15:00,70.79,70.8,70.71,70.75,31300.0,48.644,48.6509,48.5891,48.6165,31300.0
2006-12-20 11:20:00,70.73,70.81,70.73,70.74,29400.0,48.6028,48.6578,48.6028,48.6097,29400.0
2006-12-20 11:25:00,70.75,70.87,70.73,70.81,11600.0,48.6165,48.699,48.6028,48.6578,11600.0
2006-12-20 11:30:00,70.84,70.95,70.84,70.89,18400.0,48.6784,48.754,48.6784,48.7128,18400.0
2006-12-20 11:35:00,70.88,70.88,70.73,70.79,15600.0,48.7059,48.7059,48.6028,48.644,15600.0
2006-12-20 11:40:00,70.79,70.91,70.79,70.89,7500.0,48.644,48.7265,48.644,48.7128,7500.0
2006-12-20 11:45:00,70.9,70.99,70.9,70.91,21400.0,48.7196,48.7815,48.7196,48.7265,21400.0
2006-12-20 11:50:00,70.89,70.94,70.87,70.9,16600.0,48.7128,48.7471,48.699,48.7196,16600.0
2006-12-20 11:55:00,70.9,70.96,70.88,70.95,17000.0,48.7196,48.7609,48.7059,48.754,17000.0
2006-12-20 12:00:00,70.95,70.95,70.91,70.91,19700.0,48.754,48.754,48.7265,48.7265,19700.0
2006-12-20 12:05:00,70.92,70.94,70.88,70.94,21200.0,48.7334,48.7471,48.7059,48.7471,21200.0
2006-12-20 12:10:00,70.94,70.94,70.87,70.92,13100.0,48.7471,48.7471,48.699,48.7334,13100.0
2006-12-20 12:15:00,70.93,70.93,70.87,70.88,5100.0,48.7402,48.7402,48.699,48.7059,5100.0
2006-12-20 12:20:00,70.89,70.95,70.89,70.95,5900.0,48.7128,48.754,48.7128,48.754,5900.0
2006-12-20 12:25:00,70.95,70.96,70.92,70.92,3100.0,48.754,48.7609,48.7334,48.7334,3100.0
2006-12-20 12:30:00,70.93,70.94,70.85,70.87,14200.0,48.7402,48.7471,48.6853,48.699,14200.0
2006-12-20 12:35:00,70.85,70.86,70.72,70.76,10500.0,48.6853,48.6921,48.5959,48.6234,10500.0
2006-12-20 12:40:00,70.75,70.75,70.71,70.72,6900.0,48.6165,48.6165,48.5891,48.5959,6900.0
2006-12-20 12:45:00,70.72,70.78,70.71,70.78,2500.0,48.5959,48.6372,48.5891,48.6372,2500.0
2006-12-20 12:50:00,70.79,70.88,70.79,70.88,9300.0,48.644,48.7059,48.644,48.7059,9300.0
2006-12-20 12:55:00,70.88,70.88,70.87,70.87,5500.0,48.7059,48.7059,48.699,48.699,5500.0
2006-12-20 13:00:00,70.86,70.86,70.74,70.83,41100.0,48.6921,48.6921,48.6097,48.6715,41100.0
2006-12-20 13:05:00,70.85,70.85,70.78,70.78,3800.0,48.6853,48.6853,48.6372,48.6372,3800.0
2006-12-20 13:10:00,70.76,70.76,70.5,70.56,18100.0,48.6234,48.6234,48.4448,48.486,18100.0
2006-12-20 13:15:00,70.55,70.64,70.52,70.52,6100.0,48.4791,48.541,48.4585,48.4585,6100.0
2006-12-20 13:20:00,70.51,70.51,70.44,70.45,8800.0,48.4516,48.4516,48.4035,48.4104,8800.0
2006-12-20 13:25:00,70.45,70.45,70.26,70.35,19300.0,48.4104,48.4104,48.2798,48.3417,19300.0
2006-12-20 13:30:00,70.35,70.38,70.3,70.36,8700.0,48.3417,48.3623,48.3073,48.3486,8700.0
2006-12-20 13:35:00,70.37,70.37,70.27,70.31,10700.0,48.3554,48.3554,48.2867,48.3142,10700.0
2006-12-20 13:40:00,70.3,70.41,70.26,70.4,33800.0,48.3073,48.3829,48.2798,48.376,33800.0
2006-12-20 13:45:00,70.4,70.4,70.31,70.35,7900.0,48.376,48.376,48.3142,48.3417,7900.0
2006-12-20 13:50:00,70.35,70.4,70.34,70.37,8100.0,48.3417,48.376,48.3348,48.3554,8100.0
2006-12-20 13:55:00,70.35,70.38,70.33,70.38,8100.0,48.3417,48.3623,48.3279,48.3623,8100.0
2006-12-20 14:00:00,70.38,70.45,70.38,70.44,8200.0,48.3623,48.4104,48.3623,48.4035,8200.0
2006-12-20 14:05:00,70.44,70.45,70.36,70.44,90200.0,48.4035,48.4104,48.3486,48.4035,90200.0
2006-12-20 14:10:00,70.43,70.45,70.39,70.42,47300.0,48.3967,48.4104,48.3692,48.3898,47300.0
2006-12-20 14:15:00,70.42,70.43,70.35,70.36,25700.0,48.3898,48.3967,48.3417,48.3486,25700.0
2006-12-20 14:20:00,70.35,70.44,70.35,70.38,18600.0,48.3417,48.4035,48.3417,48.3623,18600.0
2006-12-20 14:25:00,70.38,70.42,70.36,70.4,21400.0,48.3623,48.3898,48.3486,48.376,21400.0
2006-12-20 14:30:00,70.42,70.45,70.39,70.39,12900.0,48.3898,48.4104,48.3692,48.3692,12900.0
2006-12-20 14:35:00,70.41,70.44,70.39,70.39,13300.0,48.3829,48.4035,48.3692,48.3692,13300.0
2006-12-20 14:40:00,70.4,70.43,70.4,70.41,13500.0,48.376,48.3967,48.376,48.3829,13500.0
2006-12-20 14:45:00,70.43,70.43,70.4,70.4,8600.0,48.3967,48.3967,48.376,48.376,8600.0
2006-12-20 14:50:00,70.4,70.44,70.4,70.43,8900.0,48.376,48.4035,48.376,48.3967,8900.0
2006-12-20 14:55:00,70.41,70.45,70.41,70.43,37800.0,48.3829,48.4104,48.3829,48.3967,37800.0
2006-12-20 15:00:00,70.44,70.52,70.43,70.48,20900.0,48.4035,48.4585,48.3967,48.431,20900.0
2006-12-20 15:05:00,70.48,70.55,70.47,70.54,11100.0,48.431,48.4791,48.4241,48.4722,11100.0
2006-12-20 15:10:00,70.54,70.55,70.5,70.52,11200.0,48.4722,48.4791,48.4448,48.4585,11200.0
2006-12-20 15:15:00,70.53,70.55,70.5,70.52,12300.0,48.4654,48.4791,48.4448,48.4585,12300.0
2006-12-20 15:20:00,70.52,70.58,70.5,70.51,53400.0,48.4585,48.4997,48.4448,48.4516,53400.0
2006-12-20 15:25:00,70.51,70.58,70.47,70.54,22100.0,48.4516,48.4997,48.4241,48.4722,22100.0
2006-12-20 15:30:00,70.53,70.54,70.48,70.48,9300.0,48.4654,48.4722,48.431,48.431,9300.0
2006-12-20 15:35:00,70.48,70.49,70.36,70.39,23500.0,48.431,48.4379,48.3486,48.3692,23500.0
2006-12-20 15:40:00,70.39,70.44,70.39,70.41,12400.0,48.3692,48.4035,48.3692,48.3829,12400.0
2006-12-20 15:45:00,70.41,70.42,70.39,70.42,26200.0,48.3829,48.3898,48.3692,48.3898,26200.0
2006-12-20 15:50:00,70.41,70.44,70.39,70.39,31100.0,48.3829,48.4035,48.3692,48.3692,31100.0
2006-12-20 15:55:00,70.4,70.41,70.33,70.34,52600.0,48.376,48.3829,48.3279,48.3348,52600.0
2006-12-21 09:30:00,70.57,70.7,70.5,70.54,28100.0,48.4929,48.5822,48.4448,48.4722,28100.0
2006-12-21 09:35:00,70.51,70.51,70.21,70.38,21100.0,48.4516,48.4516,48.2455,48.3623,21100.0
2006-12-21 09:40:00,70.34,70.51,70.21,70.27,17100.0,48.3348,48.4516,48.2455,48.2867,17100.0
2006-12-21 09:45:00,70.28,70.51,70.28,70.48,27300.0,48.2936,48.4516,48.2936,48.431,27300.0
2006-12-21 09:50:00,70.43,70.66,70.39,70.5,11800.0,48.3967,48.5547,48.3692,48.4448,11800.0
2006-12-21 09:55:00,70.49,70.54,70.21,70.25,13700.0,48.4379,48.4722,48.2455,48.273,13700.0
2006-12-21 10:00:00,70.21,70.37,70.1,70.37,31600.0,48.2455,48.3554,48.1699,48.3554,31600.0
2006-12-21 10:05:00,70.37,70.45,70.31,70.43,25500.0,48.3554,48.4104,48.3142,48.3967,25500.0
2006-12-21 10:10:00,70.43,70.43,70.24,70.37,25900.0,48.3967,48.3967,48.2661,48.3554,25900.0
2006-12-21 10:15:00,70.38,70.4,70.33,70.35,20300.0,48.3623,48.376,48.3279,48.3417,20300.0
2006-12-21 10:20:00,70.35,70.4,70.32,70.39,28700.0,48.3417,48.376,48.3211,48.3692,28700.0
2006-12-21 10:25:00,70.39,70.42,70.25,70.35,40400.0,48.3692,48.3898,48.273,48.3417,40400.0
2006-12-21 10:30:00,70.35,70.45,70.33,70.39,22600.0,48.3417,48.4104,48.3279,48.3692,22600.0
2006-12-21 10:35:00,70.37,70.47,70.35,70.4,16700.0,48.3554,48.4241,48.3417,48.376,16700.0
2006-12-21 10:40:00,70.39,70.46,70.37,70.43,17200.0,48.3692,48.4173,48.3554,48.3967,17200.0
2006-12-21 10:45:00,70.44,70.49,70.35,70.4,20300.0,48.4035,48.4379,48.3417,48.376,20300.0
2006-12-21 10:50:00,70.39,70.4,70.31,70.31,34900.0,48.3692,48.376,48.3142,48.3142,34900.0
2006-12-21 10:55:00,70.31,70.41,70.29,70.41,8200.0,48.3142,48.3829,48.3005,48.3829,8200.0
2006-12-21 11:00:00,70.41,70.41,70.34,70.34,19200.0,48.3829,48.3829,48.3348,48.3348,19200.0
2006-12-21 11:05:00,70.35,70.41,70.35,70.39,17100.0,48.3417,48.3829,48.3417,48.3692,17100.0
2006-12-21 11:10:00,70.39,70.44,70.36,70.41,7900.0,48.3692,48.4035,48.3486,48.3829,7900.0
2006-12-21 11:15:00,70.4,70.43,70.37,70.42,4700.0,48.376,48.3967,48.3554,48.3898,4700.0
2006-12-21 11:20:00,70.42,70.66,70.42,70.66,14900.0,48.3898,48.5547,48.3898,48.5547,14900.0
2006-12-21 11:25:00,70.68,70.75,70.62,70.62,9200.0,48.5684,48.6165,48.5272,48.5272,9200.0
2006-12-21 11:30:00,70.63,70.68,70.56,70.58,8600.0,48.5341,48.5684,48.486,48.4997,8600.0
2006-12-21 11:35:00,70.54,70.55,70.39,70.4,14400.0,48.4722,48.4791,48.3692,48.376,14400.0
2006-12-21 11:40:00,70.41,70.44,70.37,70.44,9800.0,48.3829,48.4035,48.3554,48.4035,9800.0
2006-12-21 11:45:00,70.43,70.44,70.3,70.4,14200.0,48.3967,48.4035,48.3073,48.376,14200.0
2006-12-21 11:50:00,70.37,70.44,70.36,70.41,7300.0,48.3554,48.4035,48.3486,48.3829,7300.0
2006-12-21 11:55:00,70.42,70.46,70.42,70.46,3200.0,48.3898,48.4173,48.3898,48.4173,3200.0
2006-12-21 12:00:00,70.45,70.47,70.28,70.39,22700.0,48.4104,48.4241,48.2936,48.3692,22700.0
2006-12-21 12:05:00,70.42,70.57,70.42,70.54,3600.0,48.3898,48.4929,48.3898,48.4722,3600.0
2006-12-21 12:10:00,70.53,70.57,70.45,70.57,6100.0,48.4654,48.4929,48.4104,48.4929,6100.0
2006-12-21 12:15:00,70.55,70.55,70.35,70.35,7300.0,48.4791,48.4791,48.3417,48.3417,7300.0
2006-12-21 12:20:00,70.35,70.44,70.31,70.41,11600.0,48.3417,48.4035,48.3142,48.3829,11600.0
2006-12-21 12:25:00,70.41,70.43,70.4,70.43,3000.0,48.3829,48.3967,48.376,48.3967,3000.0
2006-12-21 12:30:00,70.42,70.43,70.3,70.35,53200.0,48.3898,48.3967,48.3073,48.3417,53200.0
2006-12-21 12:35:00,70.36,70.36,70.24,70.29,43600.0,48.3486,48.3486,48.2661,48.3005,43600.0
2006-12-21 12:40:00,70.29,70.53,70.27,70.5,22800.0,48.3005,48.4654,48.2867,48.4448,22800.0
2006-12-21 12:45:00,70.51,70.57,70.46,70.54,8900.0,48.4516,48.4929,48.4173,48.4722,8900.0
2006-12-21 12:50:00,70.56,70.7,70.56,70.69,5900.0,48.486,48.5822,48.486,48.5753,5900.0
2006-12-21 12:55:00,70.69,70.72,70.64,70.65,9700.0,48.5753,48.5959,48.541,48.5478,9700.0
2006-12-21 13:00:00,70.63,70.63,70.51,70.58,17300.0,48.5341,48.5341,48.4516,48.4997,17300.0
2006-12-21 13:05:00,70.52,70.55,70.47,70.51,7800.0,48.4585,48.4791,48.4241,48.4516,7800.0
2006-12-21 13:10:00,70.52,70.52,70.4,70.42,9700.0,48.4585,48.4585,48.376,48.3898,9700.0
2006-12-21 13:15:00,70.42,70.51,70.42,70.46,10400.0,48.3898,48.4516,48.3898,48.4173,10400.0
2006-12-21 13:20:00,70.45,70.51,70.43,70.46,5000.0,48.4104,48.4516,48.3967,48.4173,5000.0
2006-12-21 13:25:00,70.42,70.59,70.42,70.52,7000.0,48.3898,48.5066,48.3898,48.4585,7000.0
2006-12-21 13:30:00,70.52,70.57,70.36,70.37,9000.0,48.4585,48.4929,48.3486,48.3554,9000.0
2006-12-21 13:35:00,70.37,70.41,70.35,70.41,10200.0,48.3554,48.3829,48.3417,48.3829,10200.0
2006-12-21 13:40:00,70.42,70.42,70.3,70.37,15200.0,48.3898,48.3898,48.3073,48.3554,15200.0
2006-12-21 13:45:00,70.33,70.37,70.3,70.36,12900.0,48.3279,48.3554,48.3073,48.3486,12900.0
2006-12-21 13:50:00,70.34,70.39,70.25,70.32,8500.0,48.3348,48.3692,48.273,48.3211,8500.0
2006-12-21 13:55:00,70.33,70.38,70.31,70.31,6400.0,48.3279,48.3623,48.3142,48.3142,6400.0
2006-12-21 14:00:00,70.27,70.43,70.26,70.43,19100.0,48.2867,48.3967,48.2798,48.3967,19100.0
2006-12-21 14:05:00,70.44,70.44,70.28,70.34,8700.0,48.4035,48.4035,48.2936,48.3348,8700.0
2006-12-21 14:10:00,70.34,70.41,70.33,70.39,17300.0,48.3348,48.3829,48.3279,48.3692,17300.0
2006-12-21 14:15:00,70.39,70.44,70.34,70.44,13900.0,48.3692,48.4035,48.3348,48.4035,13900.0
2006-12-21 14:20:00,70.44,70.48,70.37,70.48,14500.0,48.4035,48.431,48.3554,48.431,14500.0
2006-12-21 14:25:00,70.48,70.51,70.42,70.44,6800.0,48.431,48.4516,48.3898,48.4035,6800.0
2006-12-21 14:30:00,70.44,70.47,70.41,70.47,5700.0,48.4035,48.4241,48.3829,48.4241,5700.0
2006-12-21 14:35:00,70.47,70.47,70.41,70.45,4400.0,48.4241,48.4241,48.3829,48.4104,4400.0
2006-12-21 14:40:00,70.44,70.44,70.35,70.41,7900.0,48.4035,48.4035,48.3417,48.3829,7900.0
2006-12-21 14:45:00,70.4,70.43,70.32,70.41,17500.0,48.376,48.3967,48.3211,48.3829,17500.0
2006-12-21 14:50:00,70.41,70.41,70.35,70.4,9000.0,48.3829,48.3829,48.3417,48.376,9000.0
2006-12-21 14:55:00,70.37,70.42,70.37,70.4,4900.0,48.3554,48.3898,48.3554,48.376,4900.0
2006-12-21 15:00:00,70.4,70.4,70.35,70.37,10400.0,48.376,48.376,48.3417,48.3554,10400.0
2006-12-21 15:05:00,70.4,70.47,70.39,70.39,4300.0,48.376,48.4241,48.3692,48.3692,4300.0
2006-12-21 15:10:00,70.36,70.46,70.36,70.46,7900.0,48.3486,48.4173,48.3486,48.4173,7900.0
2006-12-21 15:15:00,70.43,70.49,70.41,70.49,9300.0,48.3967,48.4379,48.3829,48.4379,9300.0
2006-12-21 15:20:00,70.49,70.49,70.38,70.42,17900.0,48.4379,48.4379,48.3623,48.3898,17900.0
2006-12-21 15:25:00,70.42,70.45,70.42,70.42,7800.0,48.3898,48.4104,48.3898,48.3898,7800.0
2006-12-21 15:30:00,70.42,70.47,70.42,70.43,9900.0,48.3898,48.4241,48.3898,48.3967,9900.0
2006-12-21 15:35:00,70.43,70.43,70.36,70.39,13400.0,48.3967,48.3967,48.3486,48.3692,13400.0
2006-12-21 15:40:00,70.39,70.4,70.37,70.38,24300.0,48.3692,48.376,48.3554,48.3623,24300.0
2006-12-21 15:45:00,70.37,70.37,70.3,70.31,11400.0,48.3554,48.3554,48.3073,48.3142,11400.0
2006-12-21 15:50:00,70.31,70.34,70.29,70.29,19700.0,48.3142,48.3348,48.3005,48.3005,19700.0
2006-12-21 15:55:00,70.3,70.37,70.26,70.28,28200.0,48.3073,48.3554,48.2798,48.2936,28200.0
2006-12-22 09:30:00,70.55,70.63,70.34,70.63,17900.0,48.4791,48.5341,48.3348,48.5341,17900.0
2006-12-22 09:35:00,70.63,70.63,70.35,70.45,15800.0,48.5341,48.5341,48.3417,48.4104,15800.0
2006-12-22 09:40:00,70.48,70.48,70.12,70.22,28500.0,48.431,48.431,48.1836,48.2524,28500.0
2006-12-22 09:45:00,70.21,70.42,70.1,70.42,66000.0,48.2455,48.3898,48.1699,48.3898,66000.0
2006-12-22 09:50:00,70.41,70.75,70.25,70.72,32400.0,48.3829,48.6165,48.273,48.5959,32400.0
2006-12-22 09:55:00,70.75,70.75,70.59,70.69,16200.0,48.6165,48.6165,48.5066,48.5753,16200.0
2006-12-22 10:00:00,70.7,70.9,70.7,70.88,30900.0,48.5822,48.7196,48.5822,48.7059,30900.0
2006-12-22 10:05:00,70.89,70.98,70.86,70.86,19600.0,48.7128,48.7746,48.6921,48.6921,19600.0
2006-12-22 10:10:00,70.87,70.96,70.82,70.87,18400.0,48.699,48.7609,48.6647,48.699,18400.0
2006-12-22 10:15:00,70.87,70.95,70.84,70.89,10800.0,48.699,48.754,48.6784,48.7128,10800.0
2006-12-22 10:20:00,70.89,71.0,70.88,70.97,13200.0,48.7128,48.7883,48.7059,48.7677,13200.0
2006-12-22 10:25:00,70.97,70.98,70.91,70.96,10000.0,48.7677,48.7746,48.7265,48.7609,10000.0
2006-12-22 10:30:00,70.92,70.93,70.86,70.86,8600.0,48.7334,48.7402,48.6921,48.6921,8600.0
2006-12-22 10:35:00,70.86,70.92,70.86,70.86,7800.0,48.6921,48.7334,48.6921,48.6921,7800.0
2006-12-22 10:40:00,70.86,70.9,70.86,70.86,8000.0,48.6921,48.7196,48.6921,48.6921,8000.0
2006-12-22 10:45:00,70.87,71.03,70.86,70.88,9500.0,48.699,48.809,48.6921,48.7059,9500.0
2006-12-22 10:50:00,70.88,70.93,70.87,70.88,3400.0,48.7059,48.7402,48.699,48.7059,3400.0
2006-12-22 10:55:00,70.94,70.94,70.86,70.87,9200.0,48.7471,48.7471,48.6921,48.699,9200.0
2006-12-22 11:00:00,70.86,70.89,70.76,70.78,21700.0,48.6921,48.7128,48.6234,48.6372,21700.0
2006-12-22 11:05:00,70.78,70.78,70.62,70.63,6700.0,48.6372,48.6372,48.5272,48.5341,6700.0
2006-12-22 11:10:00,70.63,70.71,70.61,70.65,15500.0,48.5341,48.5891,48.5203,48.5478,15500.0
2006-12-22 11:15:00,70.65,70.67,70.62,70.62,7700.0,48.5478,48.5616,48.5272,48.5272,7700.0
2006-12-22 11:20:00,70.62,70.62,70.58,70.6,10300.0,48.5272,48.5272,48.4997,48.5135,10300.0
2006-12-22 11:25:00,70.6,70.67,70.6,70.67,10500.0,48.5135,48.5616,48.5135,48.5616,10500.0
2006-12-22 11:30:00,70.71,70.74,70.7,70.71,9300.0,48.5891,48.6097,48.5822,48.5891,9300.0
2006-12-22 11:35:00,70.71,70.8,70.69,70.77,13000.0,48.5891,48.6509,48.5753,48.6303,13000.0
2006-12-22 11:40:00,70.77,70.79,70.75,70.75,2600.0,48.6303,48.644,48.6165,48.6165,2600.0
2006-12-22 11:45:00,70.75,70.77,70.69,70.77,11800.0,48.6165,48.6303,48.5753,48.6303,11800.0
2006-12-22 11:50:00,70.79,70.82,70.77,70.82,4500.0,48.644,48.6647,48.6303,48.6647,4500.0
2006-12-22 11:55:00,70.81,70.82,70.67,70.67,11700.0,48.6578,48.6647,48.5616,48.5616,11700.0
2006-12-22 12:00:00,70.67,70.79,70.67,70.75,12500.0,48.5616,48.644,48.5616,48.6165,12500.0
2006-12-22 12:05:00,70.75,70.77,70.68,70.71,9100.0,48.6165,48.6303,48.5684,48.5891,9100.0
2006-12-22 12:10:00,70.71,70.77,70.7,70.75,13200.0,48.5891,48.6303,48.5822,48.6165,13200.0
2006-12-22 12:15:00,70.7,70.73,70.7,70.72,4600.0,48.5822,48.6028,48.5822,48.5959,4600.0
2006-12-22 12:20:00,70.72,70.76,70.72,70.76,2000.0,48.5959,48.6234,48.5959,48.6234,2000.0
2006-12-22 12:25:00,70.76,70.78,70.69,70.71,8000.0,48.6234,48.6372,48.5753,48.5891,8000.0
2006-12-22 12:30:00,70.71,70.71,70.66,70.7,4300.0,48.5891,48.5891,48.5547,48.5822,4300.0
2006-12-22 12:35:00,70.71,70.84,70.71,70.84,7500.0,48.5891,48.6784,48.5891,48.6784,7500.0
2006-12-22 12:40:00,70.85,70.86,70.82,70.85,3800.0,48.6853,48.6921,48.6647,48.6853,3800.0
2006-12-22 12:45:00,70.85,70.93,70.85,70.91,22300.0,48.6853,48.7402,48.6853,48.7265,22300.0
2006-12-22 12:50:00,70.91,70.91,70.8,70.82,16300.0,48.7265,48.7265,48.6509,48.6647,16300.0
2006-12-22 12:55:00,70.82,70.89,70.82,70.85,15100.0,48.6647,48.7128,48.6647,48.6853,15100.0
2006-12-22 13:00:00,70.89,70.89,70.81,70.81,5700.0,48.7128,48.7128,48.6578,48.6578,5700.0
2006-12-22 13:05:00,70.84,70.86,70.82,70.86,4500.0,48.6784,48.6921,48.6647,48.6921,4500.0
2006-12-22 13:10:00,70.85,70.95,70.85,70.86,18000.0,48.6853,48.754,48.6853,48.6921,18000.0
2006-12-22 13:15:00,70.87,70.91,70.87,70.87,2900.0,48.699,48.7265,48.699,48.699,2900.0
2006-12-22 13:20:00,70.89,70.91,70.89,70.9,4200.0,48.7128,48.7265,48.7128,48.7196,4200.0
2006-12-22 13:25:00,70.89,70.91,70.87,70.87,10200.0,48.7128,48.7265,48.699,48.699,10200.0
2006-12-22 13:30:00,70.88,70.91,70.88,70.89,16400.0,48.7059,48.7265,48.7059,48.7128,16400.0
2006-12-22 13:35:00,70.9,70.99,70.9,70.99,10400.0,48.7196,48.7815,48.7196,48.7815,10400.0
2006-12-22 13:40:00,70.97,70.97,70.91,70.91,4600.0,48.7677,48.7677,48.7265,48.7265,4600.0
2006-12-22 13:45:00,70.91,70.96,70.89,70.96,6100.0,48.7265,48.7609,48.7128,48.7609,6100.0
2006-12-22 13:50:00,70.96,70.98,70.96,70.97,7500.0,48.7609,48.7746,48.7609,48.7677,7500.0
2006-12-22 13:55:00,70.97,70.99,70.96,70.98,7000.0,48.7677,48.7815,48.7609,48.7746,7000.0
2006-12-22 14:00:00,70.98,70.99,70.96,70.99,15200.0,48.7746,48.7815,48.7609,48.7815,15200.0
2006-12-22 14:05:00,71.0,71.04,70.96,70.99,19200.0,48.7883,48.8158,48.7609,48.7815,19200.0
2006-12-22 14:10:00,70.99,71.0,70.97,70.98,8700.0,48.7815,48.7883,48.7677,48.7746,8700.0
2006-12-22 14:15:00,70.99,71.05,70.99,71.04,8200.0,48.7815,48.8227,48.7815,48.8158,8200.0
2006-12-22 14:20:00,71.04,71.07,71.01,71.01,9800.0,48.8158,48.8364,48.7952,48.7952,9800.0
2006-12-22 14:25:00,71.01,71.07,71.01,71.05,3300.0,48.7952,48.8364,48.7952,48.8227,3300.0
2006-12-22 14:30:00,71.06,71.1,71.02,71.07,22800.0,48.8296,48.8571,48.8021,48.8364,22800.0
2006-12-22 14:35:00,71.08,71.08,71.06,71.06,6000.0,48.8433,48.8433,48.8296,48.8296,6000.0
2006-12-22 14:40:00,71.07,71.2,71.07,71.19,35000.0,48.8364,48.9258,48.8364,48.9189,35000.0
2006-12-22 14:45:00,71.18,71.18,71.16,71.17,11900.0,48.912,48.912,48.8983,48.9052,11900.0
2006-12-22 14:50:00,71.17,71.22,71.17,71.18,14200.0,48.9052,48.9395,48.9052,48.912,14200.0
2006-12-22 14:55:00,71.19,71.22,71.17,71.17,7900.0,48.9189,48.9395,48.9052,48.9052,7900.0
2006-12-22 15:00:00,71.17,71.21,71.17,71.19,4400.0,48.9052,48.9326,48.9052,48.9189,4400.0
2006-12-22 15:05:00,71.19,71.24,71.19,71.22,13300.0,48.9189,48.9533,48.9189,48.9395,13300.0
2006-12-22 15:10:00,71.23,71.25,71.2,71.25,19000.0,48.9464,48.9601,48.9258,48.9601,19000.0
2006-12-22 15:15:00,71.22,71.23,71.18,71.21,10000.0,48.9395,48.9464,48.912,48.9326,10000.0
2006-12-22 15:20:00,71.2,71.21,71.19,71.2,15100.0,48.9258,48.9326,48.9189,48.9258,15100.0
2006-12-22 15:25:00,71.2,71.24,71.2,71.24,15700.0,48.9258,48.9533,48.9258,48.9533,15700.0
2006-12-22 15:30:00,71.21,71.23,71.2,71.22,16700.0,48.9326,48.9464,48.9258,48.9395,16700.0
2006-12-22 15:35:00,71.22,71.28,71.22,71.27,25400.0,48.9395,48.9807,48.9395,48.9739,25400.0
2006-12-22 15:40:00,71.26,71.27,71.22,71.26,21600.0,48.967,48.9739,48.9395,48.967,21600.0
2006-12-22 15:45:00,71.26,71.3,71.16,71.17,23600.0,48.967,48.9945,48.8983,48.9052,23600.0
2006-12-22 15:50:00,71.16,71.17,70.99,70.99,26800.0,48.8983,48.9052,48.7815,48.7815,26800.0
2006-12-22 15:55:00,71.0,71.07,70.93,71.06,38100.0,48.7883,48.8364,48.7402,48.8296,38100.0
2006-12-26 09:30:00,71.54,71.54,70.36,70.93,53500.0,49.1594,49.1594,48.3486,48.7402,53500.0
2006-12-26 09:35:00,70.85,70.9,70.05,70.25,56600.0,48.6853,48.7196,48.1355,48.273,56600.0
2006-12-26 09:40:00,70.24,70.27,70.0,70.03,52200.0,48.2661,48.2867,48.1012,48.1218,52200.0
2006-12-26 09:45:00,70.12,70.26,69.87,69.95,109800.0,48.1836,48.2798,48.0118,48.0668,109800.0
2006-12-26 09:50:00,69.87,69.96,69.7,69.79,51700.0,48.0118,48.0737,47.895,47.9569,51700.0
2006-12-26 09:55:00,69.74,69.89,69.6,69.77,47000.0,47.9225,48.0256,47.8263,47.9431,47000.0
2006-12-26 10:00:00,69.77,69.94,69.64,69.75,54600.0,47.9431,48.06,47.8538,47.9294,54600.0
2006-12-26 10:05:00,69.74,69.76,69.51,69.69,54600.0,47.9225,47.9363,47.7645,47.8882,54600.0
2006-12-26 10:10:00,69.68,69.73,69.62,69.62,10400.0,47.8813,47.9156,47.8401,47.8401,10400.0
2006-12-26 10:15:00,69.61,69.68,69.54,69.59,39700.0,47.8332,47.8813,47.7851,47.8194,39700.0
2006-12-26 10:20:00,69.56,69.61,69.32,69.45,55400.0,47.7988,47.8332,47.6339,47.7232,55400.0
2006-12-26 10:25:00,69.47,69.57,69.37,69.43,31500.0,47.737,47.8057,47.6683,47.7095,31500.0
2006-12-26 10:30:00,69.44,69.54,69.28,69.28,14800.0,47.7164,47.7851,47.6064,47.6064,14800.0
2006-12-26 10:35:00,69.28,69.5,69.26,69.48,17400.0,47.6064,47.7576,47.5927,47.7439,17400.0
2006-12-26 10:40:00,69.47,69.47,69.4,69.4,12400.0,47.737,47.737,47.6889,47.6889,12400.0
2006-12-26 10:45:00,69.42,69.56,69.42,69.44,20000.0,47.7026,47.7988,47.7026,47.7164,20000.0
2006-12-26 10:50:00,69.43,69.45,69.34,69.41,11600.0,47.7095,47.7232,47.6477,47.6958,11600.0
2006-12-26 10:55:00,69.45,69.48,69.39,69.45,10900.0,47.7232,47.7439,47.682,47.7232,10900.0
2006-12-26 11:00:00,69.45,69.55,69.44,69.53,11300.0,47.7232,47.792,47.7164,47.7782,11300.0
2006-12-26 11:05:00,69.53,69.69,69.53,69.69,16900.0,47.7782,47.8882,47.7782,47.8882,16900.0
2006-12-26 11:10:00,69.7,69.73,69.68,69.7,12100.0,47.895,47.9156,47.8813,47.895,12100.0
2006-12-26 11:15:00,69.7,69.72,69.47,69.52,17800.0,47.895,47.9088,47.737,47.7713,17800.0
2006-12-26 11:20:00,69.51,69.62,69.43,69.62,12000.0,47.7645,47.8401,47.7095,47.8401,12000.0
2006-12-26 11:25:00,69.62,69.63,69.58,69.59,3000.0,47.8401,47.8469,47.8126,47.8194,3000.0
2006-12-26 11:30:00,69.59,69.63,69.53,69.53,9800.0,47.8194,47.8469,47.7782,47.7782,9800.0
2006-12-26 11:35:00,69.52,69.52,69.35,69.37,17600.0,47.7713,47.7713,47.6545,47.6683,17600.0
2006-12-26 11:40:00,69.35,69.4,69.35,69.39,10000.0,47.6545,47.6889,47.6545,47.682,10000.0
2006-12-26 11:45:00,69.39,69.39,69.3,69.32,22000.0,47.682,47.682,47.6202,47.6339,22000.0
2006-12-26 11:50:00,69.32,69.32,69.27,69.3,26000.0,47.6339,47.6339,47.5996,47.6202,26000.0
2006-12-26 11:55:00,69.31,69.33,69.3,69.33,6500.0,47.627,47.6408,47.6202,47.6408,6500.0
2006-12-26 12:00:00,69.34,69.41,69.34,69.38,14100.0,47.6477,47.6958,47.6477,47.6751,14100.0
2006-12-26 12:05:00,69.37,69.37,69.27,69.27,9900.0,47.6683,47.6683,47.5996,47.5996,9900.0
2006-12-26 12:10:00,69.3,69.31,69.27,69.27,4700.0,47.6202,47.627,47.5996,47.5996,4700.0
2006-12-26 12:15:00,69.27,69.3,69.2,69.22,20300.0,47.5996,47.6202,47.5515,47.5652,20300.0
2006-12-26 12:20:00,69.21,69.22,69.14,69.17,20600.0,47.5583,47.5652,47.5102,47.5308,20600.0
2006-12-26 12:25:00,69.17,69.18,69.09,69.11,13100.0,47.5308,47.5377,47.4759,47.4896,13100.0
2006-12-26 12:30:00,69.11,69.18,69.08,69.1,15600.0,47.4896,47.5377,47.469,47.4827,15600.0
2006-12-26 12:35:00,69.09,69.1,69.03,69.04,26300.0,47.4759,47.4827,47.4346,47.4415,26300.0
2006-12-26 12:40:00,69.03,69.06,69.03,69.04,14400.0,47.4346,47.4553,47.4346,47.4415,14400.0
2006-12-26 12:45:00,69.04,69.04,68.99,69.01,52300.0,47.4415,47.4415,47.4071,47.4209,52300.0
2006-12-26 12:50:00,69.01,69.03,68.98,69.03,27300.0,47.4209,47.4346,47.4003,47.4346,27300.0
2006-12-26 12:55:00,69.02,69.02,68.99,69.01,10300.0,47.4278,47.4278,47.4071,47.4209,10300.0
2006-12-26 13:00:00,69.02,69.08,69.01,69.02,15400.0,47.4278,47.469,47.4209,47.4278,15400.0
2006-12-26 13:05:00,69.02,69.03,69.02,69.02,19300.0,47.4278,47.4346,47.4278,47.4278,19300.0
2006-12-26 13:10:00,69.02,69.04,68.99,69.02,6100.0,47.4278,47.4415,47.4071,47.4278,6100.0
2006-12-26 13:15:00,69.02,69.02,69.0,69.02,3600.0,47.4278,47.4278,47.414,47.4278,3600.0
2006-12-26 13:20:00,69.02,69.04,69.0,69.03,10900.0,47.4278,47.4415,47.414,47.4346,10900.0
2006-12-26 13:25:00,69.02,69.04,68.94,68.98,8600.0,47.4278,47.4415,47.3728,47.4003,8600.0
2006-12-26 13:30:00,68.98,69.02,68.96,68.96,10700.0,47.4003,47.4278,47.3865,47.3865,10700.0
2006-12-26 13:35:00,68.95,69.01,68.95,69.0,9200.0,47.3797,47.4209,47.3797,47.414,9200.0
2006-12-26 13:40:00,69.0,69.0,68.95,68.95,13800.0,47.414,47.414,47.3797,47.3797,13800.0
2006-12-26 13:45:00,68.98,69.0,68.95,69.0,15500.0,47.4003,47.414,47.3797,47.414,15500.0
2006-12-26 13:50:00,69.0,69.05,69.0,69.04,30000.0,47.414,47.4484,47.414,47.4415,30000.0
2006-12-26 13:55:00,69.05,69.14,69.04,69.08,21100.0,47.4484,47.5102,47.4415,47.469,21100.0
2006-12-26 14:00:00,69.05,69.06,69.0,69.0,15800.0,47.4484,47.4553,47.414,47.414,15800.0
2006-12-26 14:05:00,69.0,69.04,68.96,69.04,36800.0,47.414,47.4415,47.3865,47.4415,36800.0
2006-12-26 14:10:00,69.03,69.16,69.03,69.15,13700.0,47.4346,47.524,47.4346,47.5171,13700.0
2006-12-26 14:15:00,69.15,69.2,69.13,69.17,23000.0,47.5171,47.5515,47.5034,47.5308,23000.0
2006-12-26 14:20:00,69.17,69.21,69.15,69.18,13700.0,47.5308,47.5583,47.5171,47.5377,13700.0
2006-12-26 14:25:00,69.16,69.23,69.16,69.23,5200.0,47.524,47.5721,47.524,47.5721,5200.0
2006-12-26 14:30:00,69.23,69.28,69.23,69.28,8300.0,47.5721,47.6064,47.5721,47.6064,8300.0
2006-12-26 14:35:00,69.26,69.3,69.26,69.3,6600.0,47.5927,47.6202,47.5927,47.6202,6600.0
2006-12-26 14:40:00,69.3,69.35,69.3,69.34,10200.0,47.6202,47.6545,47.6202,47.6477,10200.0
2006-12-26 14:45:00,69.35,69.36,69.3,69.3,9600.0,47.6545,47.6614,47.6202,47.6202,9600.0
2006-12-26 14:50:00,69.31,69.32,69.26,69.27,41200.0,47.627,47.6339,47.5927,47.5996,41200.0
2006-12-26 14:55:00,69.27,69.27,69.21,69.24,13000.0,47.5996,47.5996,47.5583,47.5789,13000.0
2006-12-26 15:00:00,69.24,69.25,69.23,69.23,4000.0,47.5789,47.5858,47.5721,47.5721,4000.0
2006-12-26 15:05:00,69.23,69.23,69.18,69.2,18000.0,47.5721,47.5721,47.5377,47.5515,18000.0
2006-12-26 15:10:00,69.2,69.22,69.19,69.2,13100.0,47.5515,47.5652,47.5446,47.5515,13100.0
2006-12-26 15:15:00,69.18,69.2,69.17,69.2,6100.0,47.5377,47.5515,47.5308,47.5515,6100.0
2006-12-26 15:20:00,69.2,69.2,69.17,69.18,9100.0,47.5515,47.5515,47.5308,47.5377,9100.0
2006-12-26 15:25:00,69.17,69.17,69.08,69.09,50400.0,47.5308,47.5308,47.469,47.4759,50400.0
2006-12-26 15:30:00,69.09,69.16,69.08,69.11,25100.0,47.4759,47.524,47.469,47.4896,25100.0
2006-12-26 15:35:00,69.11,69.16,69.1,69.16,28200.0,47.4896,47.524,47.4827,47.524,28200.0
2006-12-26 15:40:00,69.16,69.17,69.11,69.16,43700.0,47.524,47.5308,47.4896,47.524,43700.0
2006-12-26 15:45:00,69.15,69.17,69.1,69.13,44700.0,47.5171,47.5308,47.4827,47.5034,44700.0
2006-12-26 15:50:00,69.12,69.18,69.11,69.14,62100.0,47.4965,47.5377,47.4896,47.5102,62100.0
2006-12-26 15:55:00,69.14,69.16,69.09,69.09,32600.0,47.5102,47.524,47.4759,47.4759,32600.0
2006-12-27 09:30:00,69.08,69.09,68.84,68.97,32800.0,47.469,47.4759,47.3041,47.3934,32800.0
2006-12-27 09:35:00,68.93,69.17,68.9,69.07,56300.0,47.3659,47.5308,47.3453,47.4621,56300.0
2006-12-27 09:40:00,69.05,69.16,69.01,69.1,37500.0,47.4484,47.524,47.4209,47.4827,37500.0
2006-12-27 09:45:00,69.1,69.1,68.91,69.09,48800.0,47.4827,47.4827,47.3522,47.4759,48800.0
2006-12-27 09:50:00,69.09,69.1,69.04,69.08,43200.0,47.4759,47.4827,47.4415,47.469,43200.0
2006-12-27 09:55:00,69.07,69.1,69.02,69.04,35000.0,47.4621,47.4827,47.4278,47.4415,35000.0
2006-12-27 10:00:00,69.05,69.1,69.02,69.08,31400.0,47.4484,47.4827,47.4278,47.469,31400.0
2006-12-27 10:05:00,69.05,69.1,69.05,69.1,37100.0,47.4484,47.4827,47.4484,47.4827,37100.0
2006-12-27 10:10:00,69.1,69.54,69.05,69.46,64700.0,47.4827,47.7851,47.4484,47.7301,64700.0
2006-12-27 10:15:00,69.44,69.5,69.37,69.5,22900.0,47.7164,47.7576,47.6683,47.7576,22900.0
2006-12-27 10:20:00,69.5,69.74,69.49,69.73,47200.0,47.7576,47.9225,47.7507,47.9156,47200.0
2006-12-27 10:25:00,69.73,69.87,69.69,69.86,40500.0,47.9156,48.0118,47.8882,48.005,40500.0
2006-12-27 10:30:00,69.87,69.95,69.82,69.91,49600.0,48.0118,48.0668,47.9775,48.0393,49600.0
2006-12-27 10:35:00,69.91,70.0,69.89,69.97,21800.0,48.0393,48.1012,48.0256,48.0806,21800.0
2006-12-27 10:40:00,69.96,70.12,69.92,70.01,37200.0,48.0737,48.1836,48.0462,48.1081,37200.0
2006-12-27 10:45:00,70.02,70.09,69.95,70.0,25300.0,48.1149,48.163,48.0668,48.1012,25300.0
2006-12-27 10:50:00,69.99,70.04,69.9,69.95,13900.0,48.0943,48.1287,48.0325,48.0668,13900.0
2006-12-27 10:55:00,69.94,70.07,69.94,70.03,14400.0,48.06,48.1493,48.06,48.1218,14400.0
2006-12-27 11:00:00,70.03,70.06,69.9,70.0,21700.0,48.1218,48.1424,48.0325,48.1012,21700.0
2006-12-27 11:05:00,70.0,70.05,69.98,70.03,20100.0,48.1012,48.1355,48.0874,48.1218,20100.0
2006-12-27 11:10:00,70.04,70.04,69.98,69.98,14500.0,48.1287,48.1287,48.0874,48.0874,14500.0
2006-12-27 11:15:00,70.0,70.04,69.99,70.04,13900.0,48.1012,48.1287,48.0943,48.1287,13900.0
2006-12-27 11:20:00,70.04,70.05,70.03,70.04,16500.0,48.1287,48.1355,48.1218,48.1287,16500.0
2006-12-27 11:25:00,70.05,70.07,70.0,70.01,17400.0,48.1355,48.1493,48.1012,48.1081,17400.0
2006-12-27 11:30:00,70.0,70.0,69.92,69.98,4900.0,48.1012,48.1012,48.0462,48.0874,4900.0
2006-12-27 11:35:00,69.98,70.02,69.96,69.99,9200.0,48.0874,48.1149,48.0737,48.0943,9200.0
2006-12-27 11:40:00,69.99,70.02,69.98,70.01,42400.0,48.0943,48.1149,48.0874,48.1081,42400.0
2006-12-27 11:45:00,70.0,70.03,69.96,69.96,6200.0,48.1012,48.1218,48.0737,48.0737,6200.0
2006-12-27 11:50:00,69.96,69.99,69.91,69.91,18100.0,48.0737,48.0943,48.0393,48.0393,18100.0
2006-12-27 11:55:00,69.92,69.96,69.92,69.96,11800.0,48.0462,48.0737,48.0462,48.0737,11800.0
2006-12-27 12:00:00,69.96,69.98,69.95,69.96,6100.0,48.0737,48.0874,48.0668,48.0737,6100.0
2006-12-27 12:05:00,69.96,70.02,69.96,69.96,20500.0,48.0737,48.1149,48.0737,48.0737,20500.0
2006-12-27 12:10:00,69.95,70.01,69.95,69.99,12900.0,48.0668,48.1081,48.0668,48.0943,12900.0
2006-12-27 12:15:00,69.98,70.03,69.98,70.02,4300.0,48.0874,48.1218,48.0874,48.1149,4300.0
2006-12-27 12:20:00,70.03,70.09,70.0,70.09,6700.0,48.1218,48.163,48.1012,48.163,6700.0
2006-12-27 12:25:00,70.06,70.11,70.03,70.11,4300.0,48.1424,48.1768,48.1218,48.1768,4300.0
2006-12-27 12:30:00,70.11,70.11,70.07,70.07,11700.0,48.1768,48.1768,48.1493,48.1493,11700.0
2006-12-27 12:35:00,70.07,70.09,70.06,70.06,4700.0,48.1493,48.163,48.1424,48.1424,4700.0
2006-12-27 12:40:00,70.05,70.13,70.05,70.12,7600.0,48.1355,48.1905,48.1355,48.1836,7600.0
2006-12-27 12:45:00,70.12,70.13,70.09,70.12,7000.0,48.1836,48.1905,48.163,48.1836,7000.0
2006-12-27 12:50:00,70.12,70.2,70.12,70.18,9100.0,48.1836,48.2386,48.1836,48.2249,9100.0
2006-12-27 12:55:00,70.18,70.22,70.13,70.18,35100.0,48.2249,48.2524,48.1905,48.2249,35100.0
2006-12-27 13:00:00,70.18,70.2,70.15,70.16,6200.0,48.2249,48.2386,48.2043,48.2111,6200.0
2006-12-27 13:05:00,70.16,70.18,70.13,70.13,12800.0,48.2111,48.2249,48.1905,48.1905,12800.0
2006-12-27 13:10:00,70.14,70.16,70.07,70.08,12000.0,48.1974,48.2111,48.1493,48.1562,12000.0
2006-12-27 13:15:00,70.08,70.1,70.03,70.03,7800.0,48.1562,48.1699,48.1218,48.1218,7800.0
2006-12-27 13:20:00,70.02,70.06,69.99,70.06,4600.0,48.1149,48.1424,48.0943,48.1424,4600.0
2006-12-27 13:25:00,70.06,70.07,70.02,70.03,3700.0,48.1424,48.1493,48.1149,48.1218,3700.0
2006-12-27 13:30:00,70.05,70.05,69.92,69.92,8200.0,48.1355,48.1355,48.0462,48.0462,8200.0
2006-12-27 13:35:00,69.92,70.02,69.92,70.01,6100.0,48.0462,48.1149,48.0462,48.1081,6100.0
2006-12-27 13:40:00,70.0,70.0,69.9,69.9,4800.0,48.1012,48.1012,48.0325,48.0325,4800.0
2006-12-27 13:45:00,69.9,69.95,69.8,69.95,10900.0,48.0325,48.0668,47.9637,48.0668,10900.0
2006-12-27 13:50:00,69.95,69.99,69.95,69.97,2000.0,48.0668,48.0943,48.0668,48.0806,2000.0
2006-12-27 13:55:00,69.97,70.06,69.97,70.06,6600.0,48.0806,48.1424,48.0806,48.1424,6600.0
2006-12-27 14:00:00,70.06,70.08,70.0,70.03,11400.0,48.1424,48.1562,48.1012,48.1218,11400.0
2006-12-27 14:05:00,70.01,70.07,70.01,70.04,4400.0,48.1081,48.1493,48.1081,48.1287,4400.0
2006-12-27 14:10:00,70.04,70.1,70.03,70.06,5800.0,48.1287,48.1699,48.1218,48.1424,5800.0
2006-12-27 14:15:00,70.06,70.18,70.06,70.16,9200.0,48.1424,48.2249,48.1424,48.2111,9200.0
2006-12-27 14:20:00,70.15,70.15,70.02,70.04,7800.0,48.2043,48.2043,48.1149,48.1287,7800.0
2006-12-27 14:25:00,70.03,70.05,70.0,70.0,11500.0,48.1218,48.1355,48.1012,48.1012,11500.0
2006-12-27 14:30:00,70.01,70.03,69.98,69.98,18000.0,48.1081,48.1218,48.0874,48.0874,18000.0
2006-12-27 14:35:00,69.98,70.01,69.97,70.01,11000.0,48.0874,48.1081,48.0806,48.1081,11000.0
2006-12-27 14:40:00,70.01,70.03,69.99,70.01,7400.0,48.1081,48.1218,48.0943,48.1081,7400.0
2006-12-27 14:45:00,70.0,70.03,69.99,70.03,4100.0,48.1012,48.1218,48.0943,48.1218,4100.0
2006-12-27 14:50:00,70.03,70.11,70.02,70.11,16600.0,48.1218,48.1768,48.1149,48.1768,16600.0
2006-12-27 14:55:00,70.11,70.15,70.07,70.12,6300.0,48.1768,48.2043,48.1493,48.1836,6300.0
2006-12-27 15:00:00,70.11,70.14,70.11,70.12,4900.0,48.1768,48.1974,48.1768,48.1836,4900.0
2006-12-27 15:05:00,70.12,70.14,70.12,70.13,5300.0,48.1836,48.1974,48.1836,48.1905,5300.0
2006-12-27 15:10:00,70.14,70.2,70.14,70.19,22500.0,48.1974,48.2386,48.1974,48.2317,22500.0
2006-12-27 15:15:00,70.19,70.19,70.11,70.11,7500.0,48.2317,48.2317,48.1768,48.1768,7500.0
2006-12-27 15:20:00,70.09,70.14,70.06,70.14,11100.0,48.163,48.1974,48.1424,48.1974,11100.0
2006-12-27 15:25:00,70.14,70.17,70.07,70.09,12600.0,48.1974,48.218,48.1493,48.163,12600.0
2006-12-27 15:30:00,70.09,70.17,70.09,70.12,9300.0,48.163,48.218,48.163,48.1836,9300.0
2006-12-27 15:35:00,70.12,70.15,70.09,70.12,12200.0,48.1836,48.2043,48.163,48.1836,12200.0
2006-12-27 15:40:00,70.12,70.12,70.1,70.11,6700.0,48.1836,48.1836,48.1699,48.1768,6700.0
2006-12-27 15:45:00,70.11,70.15,70.11,70.15,20700.0,48.1768,48.2043,48.1768,48.2043,20700.0
2006-12-27 15:50:00,70.15,70.16,70.13,70.16,23100.0,48.2043,48.2111,48.1905,48.2111,23100.0
2006-12-27 15:55:00,70.16,70.16,70.12,70.15,25400.0,48.2111,48.2111,48.1836,48.2043,25400.0
2006-12-28 09:30:00,70.07,70.19,69.95,70.14,28800.0,48.1493,48.2317,48.0668,48.1974,28800.0
2006-12-28 09:35:00,70.14,70.39,70.08,70.39,12900.0,48.1974,48.3692,48.1562,48.3692,12900.0
2006-12-28 09:40:00,70.35,70.35,70.23,70.31,15200.0,48.3417,48.3417,48.2592,48.3142,15200.0
2006-12-28 09:45:00,70.32,70.5,70.3,70.33,17500.0,48.3211,48.4448,48.3073,48.3279,17500.0
2006-12-28 09:50:00,70.31,70.42,70.3,70.38,21300.0,48.3142,48.3898,48.3073,48.3623,21300.0
2006-12-28 09:55:00,70.39,70.55,70.39,70.44,18300.0,48.3692,48.4791,48.3692,48.4035,18300.0
2006-12-28 10:00:00,70.46,70.84,70.46,70.65,42500.0,48.4173,48.6784,48.4173,48.5478,42500.0
2006-12-28 10:05:00,70.66,70.98,70.66,70.91,48900.0,48.5547,48.7746,48.5547,48.7265,48900.0
2006-12-28 10:10:00,70.92,70.92,70.66,70.68,8200.0,48.7334,48.7334,48.5547,48.5684,8200.0
2006-12-28 10:15:00,70.68,70.71,70.38,70.61,49300.0,48.5684,48.5891,48.3623,48.5203,49300.0
2006-12-28 10:20:00,70.62,70.69,70.56,70.69,4900.0,48.5272,48.5753,48.486,48.5753,4900.0
2006-12-28 10:25:00,70.69,70.73,70.63,70.68,8600.0,48.5753,48.6028,48.5341,48.5684,8600.0
2006-12-28 10:30:00,70.68,70.74,70.58,70.6,14000.0,48.5684,48.6097,48.4997,48.5135,14000.0
2006-12-28 10:35:00,70.6,70.6,70.5,70.56,16800.0,48.5135,48.5135,48.4448,48.486,16800.0
2006-12-28 10:40:00,70.59,70.59,70.5,70.5,3500.0,48.5066,48.5066,48.4448,48.4448,3500.0
2006-12-28 10:45:00,70.51,70.6,70.49,70.6,9300.0,48.4516,48.5135,48.4379,48.5135,9300.0
2006-12-28 10:50:00,70.6,70.6,70.55,70.55,3700.0,48.5135,48.5135,48.4791,48.4791,3700.0
2006-12-28 10:55:00,70.56,70.59,70.54,70.58,21600.0,48.486,48.5066,48.4722,48.4997,21600.0
2006-12-28 11:00:00,70.59,70.59,70.55,70.59,8500.0,48.5066,48.5066,48.4791,48.5066,8500.0
2006-12-28 11:05:00,70.6,70.64,70.5,70.51,64800.0,48.5135,48.541,48.4448,48.4516,64800.0
2006-12-28 11:10:00,70.51,70.58,70.48,70.55,20100.0,48.4516,48.4997,48.431,48.4791,20100.0
2006-12-28 11:15:00,70.56,70.59,70.51,70.54,25400.0,48.486,48.5066,48.4516,48.4722,25400.0
2006-12-28 11:20:00,70.55,70.6,70.54,70.59,7300.0,48.4791,48.5135,48.4722,48.5066,7300.0
2006-12-28 11:25:00,70.6,70.78,70.59,70.78,35600.0,48.5135,48.6372,48.5066,48.6372,35600.0
2006-12-28 11:30:00,70.78,70.8,70.74,70.74,14200.0,48.6372,48.6509,48.6097,48.6097,14200.0
2006-12-28 11:35:00,70.75,70.89,70.71,70.89,25400.0,48.6165,48.7128,48.5891,48.7128,25400.0
2006-12-28 11:40:00,70.88,70.9,70.88,70.9,19300.0,48.7059,48.7196,48.7059,48.7196,19300.0
2006-12-28 11:45:00,70.89,70.96,70.89,70.96,22400.0,48.7128,48.7609,48.7128,48.7609,22400.0
2006-12-28 11:50:00,70.95,70.96,70.85,70.87,21200.0,48.754,48.7609,48.6853,48.699,21200.0
2006-12-28 11:55:00,70.86,70.86,70.81,70.84,9500.0,48.6921,48.6921,48.6578,48.6784,9500.0
2006-12-28 12:00:00,70.82,70.82,70.74,70.74,3000.0,48.6647,48.6647,48.6097,48.6097,3000.0
2006-12-28 12:05:00,70.73,70.79,70.72,70.78,7600.0,48.6028,48.644,48.5959,48.6372,7600.0
2006-12-28 12:10:00,70.79,70.79,70.74,70.74,4300.0,48.644,48.644,48.6097,48.6097,4300.0
2006-12-28 12:15:00,70.74,70.8,70.74,70.8,17000.0,48.6097,48.6509,48.6097,48.6509,17000.0
2006-12-28 12:20:00,70.8,70.81,70.77,70.8,12600.0,48.6509,48.6578,48.6303,48.6509,12600.0
2006-12-28 12:25:00,70.81,70.91,70.81,70.91,17600.0,48.6578,48.7265,48.6578,48.7265,17600.0
2006-12-28 12:30:00,70.91,70.93,70.88,70.9,19500.0,48.7265,48.7402,48.7059,48.7196,19500.0
2006-12-28 12:35:00,70.9,70.96,70.87,70.88,25900.0,48.7196,48.7609,48.699,48.7059,25900.0
2006-12-28 12:40:00,70.88,70.88,70.76,70.78,12600.0,48.7059,48.7059,48.6234,48.6372,12600.0
2006-12-28 12:45:00,70.79,70.86,70.76,70.78,30500.0,48.644,48.6921,48.6234,48.6372,30500.0
2006-12-28 12:50:00,70.82,70.95,70.82,70.95,9100.0,48.6647,48.754,48.6647,48.754,9100.0
2006-12-28 12:55:00,70.95,70.96,70.92,70.92,7200.0,48.754,48.7609,48.7334,48.7334,7200.0
2006-12-28 13:00:00,70.93,70.93,70.89,70.9,7300.0,48.7402,48.7402,48.7128,48.7196,7300.0
2006-12-28 13:05:00,70.9,70.94,70.89,70.93,6700.0,48.7196,48.7471,48.7128,48.7402,6700.0
2006-12-28 13:10:00,70.94,71.0,70.94,70.97,8300.0,48.7471,48.7883,48.7471,48.7677,8300.0
2006-12-28 13:15:00,70.97,70.97,70.89,70.92,5700.0,48.7677,48.7677,48.7128,48.7334,5700.0
2006-12-28 13:20:00,70.91,70.94,70.91,70.93,7500.0,48.7265,48.7471,48.7265,48.7402,7500.0
2006-12-28 13:25:00,70.94,70.95,70.92,70.92,6000.0,48.7471,48.754,48.7334,48.7334,6000.0
2006-12-28 13:30:00,70.94,70.96,70.94,70.95,5900.0,48.7471,48.7609,48.7471,48.754,5900.0
2006-12-28 13:35:00,70.95,70.95,70.9,70.91,8900.0,48.754,48.754,48.7196,48.7265,8900.0
2006-12-28 13:40:00,70.89,70.9,70.85,70.86,8700.0,48.7128,48.7196,48.6853,48.6921,8700.0
2006-12-28 13:45:00,70.86,70.9,70.86,70.9,6800.0,48.6921,48.7196,48.6921,48.7196,6800.0
2006-12-28 13:50:00,70.89,70.9,70.87,70.87,7500.0,48.7128,48.7196,48.699,48.699,7500.0
2006-12-28 13:55:00,70.86,70.86,70.79,70.8,2500.0,48.6921,48.6921,48.644,48.6509,2500.0
2006-12-28 14:00:00,70.77,70.77,70.64,70.67,19000.0,48.6303,48.6303,48.541,48.5616,19000.0
2006-12-28 14:05:00,70.66,70.7,70.61,70.62,6000.0,48.5547,48.5822,48.5203,48.5272,6000.0
2006-12-28 14:10:00,70.61,70.62,70.45,70.47,23500.0,48.5203,48.5272,48.4104,48.4241,23500.0
2006-12-28 14:15:00,70.47,70.53,70.47,70.5,19400.0,48.4241,48.4654,48.4241,48.4448,19400.0
2006-12-28 14:20:00,70.5,70.59,70.49,70.59,26500.0,48.4448,48.5066,48.4379,48.5066,26500.0
2006-12-28 14:25:00,70.59,70.59,70.55,70.55,4800.0,48.5066,48.5066,48.4791,48.4791,4800.0
2006-12-28 14:30:00,70.54,70.54,70.44,70.44,6500.0,48.4722,48.4722,48.4035,48.4035,6500.0
2006-12-28 14:35:00,70.45,70.52,70.43,70.52,21700.0,48.4104,48.4585,48.3967,48.4585,21700.0
2006-12-28 14:40:00,70.53,70.55,70.52,70.55,8100.0,48.4654,48.4791,48.4585,48.4791,8100.0
2006-12-28 14:45:00,70.55,70.59,70.55,70.59,11500.0,48.4791,48.5066,48.4791,48.5066,11500.0
2006-12-28 14:50:00,70.59,70.59,70.51,70.52,14500.0,48.5066,48.5066,48.4516,48.4585,14500.0
2006-12-28 14:55:00,70.53,70.55,70.52,70.54,10600.0,48.4654,48.4791,48.4585,48.4722,10600.0
2006-12-28 15:00:00,70.53,70.58,70.53,70.58,8100.0,48.4654,48.4997,48.4654,48.4997,8100.0
2006-12-28 15:05:00,70.58,70.58,70.55,70.56,8000.0,48.4997,48.4997,48.4791,48.486,8000.0
2006-12-28 15:10:00,70.56,70.56,70.51,70.52,8100.0,48.486,48.486,48.4516,48.4585,8100.0
2006-12-28 15:15:00,70.51,70.52,70.49,70.51,13300.0,48.4516,48.4585,48.4379,48.4516,13300.0
2006-12-28 15:20:00,70.51,70.51,70.43,70.45,20500.0,48.4516,48.4516,48.3967,48.4104,20500.0
2006-12-28 15:25:00,70.45,70.48,70.45,70.47,8100.0,48.4104,48.431,48.4104,48.4241,8100.0
2006-12-28 15:30:00,70.47,70.48,70.42,70.42,6600.0,48.4241,48.431,48.3898,48.3898,6600.0
2006-12-28 15:35:00,70.42,70.47,70.42,70.47,10400.0,48.3898,48.4241,48.3898,48.4241,10400.0
2006-12-28 15:40:00,70.46,70.5,70.45,70.47,17700.0,48.4173,48.4448,48.4104,48.4241,17700.0
2006-12-28 15:45:00,70.47,70.48,70.41,70.43,17300.0,48.4241,48.431,48.3829,48.3967,17300.0
2006-12-28 15:50:00,70.43,70.45,70.41,70.43,17600.0,48.3967,48.4104,48.3829,48.3967,17600.0
2006-12-28 15:55:00,70.43,70.44,70.26,70.3,47900.0,48.3967,48.4035,48.2798,48.3073,47900.0
2006-12-29 09:30:00,70.3,70.3,69.98,70.03,25800.0,48.3073,48.3073,48.0874,48.1218,25800.0
2006-12-29 09:35:00,70.1,70.21,69.87,70.14,28800.0,48.1699,48.2455,48.0118,48.1974,28800.0
2006-12-29 09:40:00,70.12,70.28,70.01,70.28,19900.0,48.1836,48.2936,48.1081,48.2936,19900.0
2006-12-29 09:45:00,70.28,70.42,70.24,70.4,44200.0,48.2936,48.3898,48.2661,48.376,44200.0
2006-12-29 09:50:00,70.39,70.66,70.39,70.55,21000.0,48.3692,48.5547,48.3692,48.4791,21000.0
2006-12-29 09:55:00,70.55,70.86,70.55,70.72,15500.0,48.4791,48.6921,48.4791,48.5959,15500.0
2006-12-29 10:00:00,70.72,70.84,70.47,70.77,14200.0,48.5959,48.6784,48.4241,48.6303,14200.0
2006-12-29 10:05:00,70.84,70.88,70.78,70.88,6200.0,48.6784,48.7059,48.6372,48.7059,6200.0
2006-12-29 10:10:00,70.85,70.92,70.75,70.78,8700.0,48.6853,48.7334,48.6165,48.6372,8700.0
2006-12-29 10:15:00,70.78,70.85,70.78,70.83,5200.0,48.6372,48.6853,48.6372,48.6715,5200.0
2006-12-29 10:20:00,70.81,70.82,70.8,70.81,6200.0,48.6578,48.6647,48.6509,48.6578,6200.0
2006-12-29 10:25:00,70.82,70.82,70.81,70.82,2200.0,48.6647,48.6647,48.6578,48.6647,2200.0
2006-12-29 10:30:00,70.8,70.81,70.76,70.76,7200.0,48.6509,48.6578,48.6234,48.6234,7200.0
2006-12-29 10:35:00,70.75,70.75,70.6,70.68,14300.0,48.6165,48.6165,48.5135,48.5684,14300.0
2006-12-29 10:40:00,70.69,70.69,70.5,70.52,6700.0,48.5753,48.5753,48.4448,48.4585,6700.0
2006-12-29 10:45:00,70.46,70.46,70.45,70.46,1700.0,48.4173,48.4173,48.4104,48.4173,1700.0
2006-12-29 10:50:00,70.46,70.53,70.45,70.47,13900.0,48.4173,48.4654,48.4104,48.4241,13900.0
2006-12-29 10:55:00,70.43,70.48,70.42,70.45,9600.0,48.3967,48.431,48.3898,48.4104,9600.0
2006-12-29 11:00:00,70.44,70.44,70.25,70.27,6900.0,48.4035,48.4035,48.273,48.2867,6900.0
2006-12-29 11:05:00,70.24,70.24,70.01,70.15,44800.0,48.2661,48.2661,48.1081,48.2043,44800.0
2006-12-29 11:10:00,70.17,70.2,70.11,70.17,9600.0,48.218,48.2386,48.1768,48.218,9600.0
2006-12-29 11:15:00,70.17,70.21,70.11,70.17,7600.0,48.218,48.2455,48.1768,48.218,7600.0
2006-12-29 11:20:00,70.17,70.18,70.15,70.18,4200.0,48.218,48.2249,48.2043,48.2249,4200.0
2006-12-29 11:25:00,70.18,70.18,70.05,70.1,8200.0,48.2249,48.2249,48.1355,48.1699,8200.0
2006-12-29 11:30:00,70.09,70.18,70.07,70.18,15200.0,48.163,48.2249,48.1493,48.2249,15200.0
2006-12-29 11:35:00,70.19,70.21,70.18,70.19,6000.0,48.2317,48.2455,48.2249,48.2317,6000.0
2006-12-29 11:40:00,70.19,70.25,70.17,70.25,8600.0,48.2317,48.273,48.218,48.273,8600.0
2006-12-29 11:45:00,70.23,70.3,70.23,70.3,7000.0,48.2592,48.3073,48.2592,48.3073,7000.0
2006-12-29 11:50:00,70.31,70.31,70.24,70.24,3800.0,48.3142,48.3142,48.2661,48.2661,3800.0
2006-12-29 11:55:00,70.25,70.28,70.25,70.26,3900.0,48.273,48.2936,48.273,48.2798,3900.0
2006-12-29 12:00:00,70.26,70.27,70.25,70.25,3000.0,48.2798,48.2867,48.273,48.273,3000.0
2006-12-29 12:05:00,70.26,70.27,70.26,70.26,4200.0,48.2798,48.2867,48.2798,48.2798,4200.0
2006-12-29 12:10:00,70.26,70.3,70.26,70.3,23900.0,48.2798,48.3073,48.2798,48.3073,23900.0
2006-12-29 12:15:00,70.3,70.34,70.29,70.33,35200.0,48.3073,48.3348,48.3005,48.3279,35200.0
2006-12-29 12:20:00,70.34,70.37,70.34,70.37,7400.0,48.3348,48.3554,48.3348,48.3554,7400.0
2006-12-29 12:25:00,70.36,70.37,70.36,70.37,3700.0,48.3486,48.3554,48.3486,48.3554,3700.0
2006-12-29 12:30:00,70.37,70.37,70.36,70.37,5000.0,48.3554,48.3554,48.3486,48.3554,5000.0
2006-12-29 12:35:00,70.37,70.37,70.28,70.28,7400.0,48.3554,48.3554,48.2936,48.2936,7400.0
2006-12-29 12:40:00,70.28,70.3,70.27,70.3,6800.0,48.2936,48.3073,48.2867,48.3073,6800.0
2006-12-29 12:45:00,70.3,70.3,70.3,70.3,400.0,48.3073,48.3073,48.3073,48.3073,400.0
2006-12-29 12:50:00,70.3,70.3,70.27,70.3,7800.0,48.3073,48.3073,48.2867,48.3073,7800.0
2006-12-29 12:55:00,70.3,70.3,70.29,70.29,1800.0,48.3073,48.3073,48.3005,48.3005,1800.0
2006-12-29 13:00:00,70.3,70.3,70.3,70.3,500.0,48.3073,48.3073,48.3073,48.3073,500.0
2006-12-29 13:05:00,70.3,70.3,70.29,70.29,1700.0,48.3073,48.3073,48.3005,48.3005,1700.0
2006-12-29 13:10:00,70.3,70.3,70.3,70.3,5400.0,48.3073,48.3073,48.3073,48.3073,5400.0
2006-12-29 13:15:00,70.29,70.29,70.28,70.28,4800.0,48.3005,48.3005,48.2936,48.2936,4800.0
2006-12-29 13:20:00,70.29,70.31,70.28,70.31,8100.0,48.3005,48.3142,48.2936,48.3142,8100.0
2006-12-29 13:25:00,70.31,70.31,70.29,70.3,1200.0,48.3142,48.3142,48.3005,48.3073,1200.0
2006-12-29 13:30:00,70.31,70.31,70.22,70.22,2800.0,48.3142,48.3142,48.2524,48.2524,2800.0
2006-12-29 13:35:00,70.22,70.23,70.19,70.2,5100.0,48.2524,48.2592,48.2317,48.2386,5100.0
2006-12-29 13:40:00,70.18,70.19,70.15,70.17,6100.0,48.2249,48.2317,48.2043,48.218,6100.0
2006-12-29 13:45:00,70.17,70.17,70.15,70.16,4600.0,48.218,48.218,48.2043,48.2111,4600.0
2006-12-29 13:50:00,70.17,70.18,70.17,70.18,2800.0,48.218,48.2249,48.218,48.2249,2800.0
2006-12-29 13:55:00,70.19,70.19,70.11,70.11,4100.0,48.2317,48.2317,48.1768,48.1768,4100.0
2006-12-29 14:00:00,70.11,70.11,69.98,69.98,16900.0,48.1768,48.1768,48.0874,48.0874,16900.0
2006-12-29 14:05:00,70.01,70.06,70.01,70.03,4800.0,48.1081,48.1424,48.1081,48.1218,4800.0
2006-12-29 14:10:00,70.05,70.05,69.95,70.02,10900.0,48.1355,48.1355,48.0668,48.1149,10900.0
2006-12-29 14:15:00,70.01,70.02,69.97,70.01,5700.0,48.1081,48.1149,48.0806,48.1081,5700.0
2006-12-29 14:20:00,70.0,70.03,69.99,70.0,9100.0,48.1012,48.1218,48.0943,48.1012,9100.0
2006-12-29 14:25:00,70.0,70.04,69.97,70.0,22500.0,48.1012,48.1287,48.0806,48.1012,22500.0
2006-12-29 14:30:00,70.0,70.0,69.9,69.9,7600.0,48.1012,48.1012,48.0325,48.0325,7600.0
2006-12-29 14:35:00,69.9,69.9,69.8,69.8,23300.0,48.0325,48.0325,47.9637,47.9637,23300.0
2006-12-29 14:40:00,69.8,69.82,69.71,69.72,29900.0,47.9637,47.9775,47.9019,47.9088,29900.0
2006-12-29 14:45:00,69.71,69.76,69.68,69.74,13000.0,47.9019,47.9363,47.8813,47.9225,13000.0
2006-12-29 14:50:00,69.74,69.74,69.69,69.69,5200.0,47.9225,47.9225,47.8882,47.8882,5200.0
2006-12-29 14:55:00,69.69,69.73,69.67,69.73,12300.0,47.8882,47.9156,47.8744,47.9156,12300.0
2006-12-29 15:00:00,69.74,69.74,69.7,69.73,8300.0,47.9225,47.9225,47.895,47.9156,8300.0
2006-12-29 15:05:00,69.73,69.75,69.69,69.73,9200.0,47.9156,47.9294,47.8882,47.9156,9200.0
2006-12-29 15:10:00,69.73,69.74,69.7,69.74,10900.0,47.9156,47.9225,47.895,47.9225,10900.0
2006-12-29 15:15:00,69.74,69.74,69.67,69.67,9400.0,47.9225,47.9225,47.8744,47.8744,9400.0
2006-12-29 15:20:00,69.67,69.7,69.67,69.68,15200.0,47.8744,47.895,47.8744,47.8813,15200.0
2006-12-29 15:25:00,69.68,69.69,69.55,69.56,22800.0,47.8813,47.8882,47.792,47.7988,22800.0
2006-12-29 15:30:00,69.58,69.66,69.52,69.55,28200.0,47.8126,47.8675,47.7713,47.792,28200.0
2006-12-29 15:35:00,69.56,69.66,69.55,69.65,11400.0,47.7988,47.8675,47.792,47.8607,11400.0
2006-12-29 15:40:00,69.65,69.74,69.64,69.72,18600.0,47.8607,47.9225,47.8538,47.9088,18600.0
2006-12-29 15:45:00,69.71,69.72,69.58,69.66,46700.0,47.9019,47.9088,47.8126,47.8675,46700.0
2006-12-29 15:50:00,69.66,69.75,69.66,69.72,27500.0,47.8675,47.9294,47.8675,47.9088,27500.0
2006-12-29 15:55:00,69.73,69.73,69.57,69.62,39100.0,47.9156,47.9156,47.8057,47.8401,39100.0
2007-01-03 09:30:00,69.72,70.88,69.72,70.65,64500.0,47.9088,48.7059,47.9088,48.5478,64500.0
2007-01-03 09:35:00,70.62,70.96,70.35,70.74,64000.0,48.5272,48.7609,48.3417,48.6097,64000.0
2007-01-03 09:40:00,70.75,70.8,70.54,70.61,48900.0,48.6165,48.6509,48.4722,48.5203,48900.0
2007-01-03 09:45:00,70.64,70.73,70.59,70.59,31100.0,48.541,48.6028,48.5066,48.5066,31100.0
2007-01-03 09:50:00,70.56,70.58,70.37,70.5,54600.0,48.486,48.4997,48.3554,48.4448,54600.0
2007-01-03 09:55:00,70.5,70.8,70.41,70.72,54700.0,48.4448,48.6509,48.3829,48.5959,54700.0
2007-01-03 10:00:00,70.66,70.8,70.4,70.46,63000.0,48.5547,48.6509,48.376,48.4173,63000.0
2007-01-03 10:05:00,70.47,70.56,70.28,70.28,38400.0,48.4241,48.486,48.2936,48.2936,38400.0
2007-01-03 10:10:00,70.33,70.53,70.3,70.52,60700.0,48.3279,48.4654,48.3073,48.4585,60700.0
2007-01-03 10:15:00,70.52,70.71,70.5,70.5,46800.0,48.4585,48.5891,48.4448,48.4448,46800.0
2007-01-03 10:20:00,70.51,70.68,70.47,70.57,69000.0,48.4516,48.5684,48.4241,48.4929,69000.0
2007-01-03 10:25:00,70.57,70.82,70.57,70.79,38200.0,48.4929,48.6647,48.4929,48.644,38200.0
2007-01-03 10:30:00,70.79,71.0,70.79,71.0,58600.0,48.644,48.7883,48.644,48.7883,58600.0
2007-01-03 10:35:00,71.0,71.13,70.95,70.99,63500.0,48.7883,48.8777,48.754,48.7815,63500.0
2007-01-03 10:40:00,71.0,71.0,70.82,70.98,57600.0,48.7883,48.7883,48.6647,48.7746,57600.0
2007-01-03 10:45:00,70.98,71.02,70.82,70.91,81100.0,48.7746,48.8021,48.6647,48.7265,81100.0
2007-01-03 10:50:00,70.92,71.0,70.79,71.0,27800.0,48.7334,48.7883,48.644,48.7883,27800.0
2007-01-03 10:55:00,71.0,71.09,70.99,71.04,50500.0,48.7883,48.8502,48.7815,48.8158,50500.0
2007-01-03 11:00:00,71.01,71.06,71.01,71.02,36000.0,48.7952,48.8296,48.7952,48.8021,36000.0
2007-01-03 11:05:00,71.03,71.06,71.0,71.06,22200.0,48.809,48.8296,48.7883,48.8296,22200.0
2007-01-03 11:10:00,71.05,71.07,70.95,70.99,22900.0,48.8227,48.8364,48.754,48.7815,22900.0
2007-01-03 11:15:00,71.0,71.04,71.0,71.04,33400.0,48.7883,48.8158,48.7883,48.8158,33400.0
2007-01-03 11:20:00,71.04,71.08,71.0,71.07,21300.0,48.8158,48.8433,48.7883,48.8364,21300.0
2007-01-03 11:25:00,71.06,71.07,70.97,70.99,10200.0,48.8296,48.8364,48.7677,48.7815,10200.0
2007-01-03 11:30:00,70.99,70.99,70.98,70.99,7200.0,48.7815,48.7815,48.7746,48.7815,7200.0
2007-01-03 11:35:00,70.99,71.05,70.99,71.04,18100.0,48.7815,48.8227,48.7815,48.8158,18100.0
2007-01-03 11:40:00,71.05,71.05,71.03,71.04,9600.0,48.8227,48.8227,48.809,48.8158,9600.0
2007-01-03 11:45:00,71.04,71.05,71.0,71.01,25700.0,48.8158,48.8227,48.7883,48.7952,25700.0
2007-01-03 11:50:00,71.02,71.04,70.96,71.0,18700.0,48.8021,48.8158,48.7609,48.7883,18700.0
2007-01-03 11:55:00,71.0,71.05,70.99,71.0,32300.0,48.7883,48.8227,48.7815,48.7883,32300.0
2007-01-03 12:00:00,71.01,71.09,71.0,71.09,30200.0,48.7952,48.8502,48.7883,48.8502,30200.0
2007-01-03 12:05:00,71.09,71.1,71.04,71.07,33500.0,48.8502,48.8571,48.8158,48.8364,33500.0
2007-01-03 12:10:00,71.07,71.08,71.03,71.04,8600.0,48.8364,48.8433,48.809,48.8158,8600.0
2007-01-03 12:15:00,71.04,71.12,70.98,71.11,68100.0,48.8158,48.8708,48.7746,48.8639,68100.0
2007-01-03 12:20:00,71.12,71.17,71.11,71.17,57000.0,48.8708,48.9052,48.8639,48.9052,57000.0
2007-01-03 12:25:00,71.16,71.24,71.14,71.19,65600.0,48.8983,48.9533,48.8845,48.9189,65600.0
2007-01-03 12:30:00,71.2,71.33,71.19,71.3,49600.0,48.9258,49.0151,48.9189,48.9945,49600.0
2007-01-03 12:35:00,71.3,71.46,71.3,71.41,39100.0,48.9945,49.1044,48.9945,49.0701,39100.0
2007-01-03 12:40:00,71.42,71.54,71.41,71.53,43000.0,49.0769,49.1594,49.0701,49.1525,43000.0
2007-01-03 12:45:00,71.53,71.53,71.41,71.47,20300.0,49.1525,49.1525,49.0701,49.1113,20300.0
2007-01-03 12:50:00,71.48,71.48,71.43,71.44,3100.0,49.1182,49.1182,49.0838,49.0907,3100.0
2007-01-03 12:55:00,71.43,71.48,71.43,71.45,15500.0,49.0838,49.1182,49.0838,49.0976,15500.0
2007-01-03 13:00:00,71.45,71.48,71.45,71.47,8600.0,49.0976,49.1182,49.0976,49.1113,8600.0
2007-01-03 13:05:00,71.47,71.47,71.31,71.38,20300.0,49.1113,49.1113,49.0014,49.0495,20300.0
2007-01-03 13:10:00,71.38,71.48,71.37,71.44,10000.0,49.0495,49.1182,49.0426,49.0907,10000.0
2007-01-03 13:15:00,71.45,71.48,71.44,71.48,11300.0,49.0976,49.1182,49.0907,49.1182,11300.0
2007-01-03 13:20:00,71.48,71.48,71.44,71.45,11400.0,49.1182,49.1182,49.0907,49.0976,11400.0
2007-01-03 13:25:00,71.44,71.47,71.29,71.39,26000.0,49.0907,49.1113,48.9876,49.0563,26000.0
2007-01-03 13:30:00,71.39,71.39,71.21,71.22,27500.0,49.0563,49.0563,48.9326,48.9395,27500.0
2007-01-03 13:35:00,71.23,71.24,71.07,71.12,24900.0,48.9464,48.9533,48.8364,48.8708,24900.0
2007-01-03 13:40:00,71.08,71.18,71.02,71.04,9200.0,48.8433,48.912,48.8021,48.8158,9200.0
2007-01-03 13:45:00,71.04,71.05,70.86,70.86,37300.0,48.8158,48.8227,48.6921,48.6921,37300.0
2007-01-03 13:50:00,70.88,71.0,70.88,70.98,21000.0,48.7059,48.7883,48.7059,48.7746,21000.0
2007-01-03 13:55:00,70.98,71.04,70.97,71.03,12300.0,48.7746,48.8158,48.7677,48.809,12300.0
2007-01-03 14:00:00,71.05,71.06,70.97,70.99,50700.0,48.8227,48.8296,48.7677,48.7815,50700.0
2007-01-03 14:05:00,70.99,70.99,70.92,70.98,35500.0,48.7815,48.7815,48.7334,48.7746,35500.0
2007-01-03 14:10:00,70.94,70.97,70.75,70.86,66900.0,48.7471,48.7677,48.6165,48.6921,66900.0
2007-01-03 14:15:00,70.89,70.89,70.66,70.72,39100.0,48.7128,48.7128,48.5547,48.5959,39100.0
2007-01-03 14:20:00,70.73,70.87,70.71,70.75,73300.0,48.6028,48.699,48.5891,48.6165,73300.0
2007-01-03 14:25:00,70.77,70.98,70.71,70.92,44200.0,48.6303,48.7746,48.5891,48.7334,44200.0
2007-01-03 14:30:00,70.92,70.95,70.89,70.92,21100.0,48.7334,48.754,48.7128,48.7334,21100.0
2007-01-03 14:35:00,70.92,70.93,70.8,70.9,90500.0,48.7334,48.7402,48.6509,48.7196,90500.0
2007-01-03 14:40:00,70.9,70.93,70.71,70.73,38200.0,48.7196,48.7402,48.5891,48.6028,38200.0
2007-01-03 14:45:00,70.71,70.87,70.54,70.81,53200.0,48.5891,48.699,48.4722,48.6578,53200.0
2007-01-03 14:50:00,70.8,70.87,70.77,70.79,39000.0,48.6509,48.699,48.6303,48.644,39000.0
2007-01-03 14:55:00,70.77,70.8,70.65,70.76,26700.0,48.6303,48.6509,48.5478,48.6234,26700.0
2007-01-03 15:00:00,70.76,70.79,70.71,70.76,6600.0,48.6234,48.644,48.5891,48.6234,6600.0
2007-01-03 15:05:00,70.76,70.76,70.59,70.65,29400.0,48.6234,48.6234,48.5066,48.5478,29400.0
2007-01-03 15:10:00,70.66,70.69,70.52,70.64,34000.0,48.5547,48.5753,48.4585,48.541,34000.0
2007-01-03 15:15:00,70.65,70.7,70.6,70.6,16000.0,48.5478,48.5822,48.5135,48.5135,16000.0
2007-01-03 15:20:00,70.61,70.65,70.54,70.54,17300.0,48.5203,48.5478,48.4722,48.4722,17300.0
2007-01-03 15:25:00,70.52,70.64,70.52,70.63,23000.0,48.4585,48.541,48.4585,48.5341,23000.0
2007-01-03 15:30:00,70.61,70.66,70.54,70.55,18300.0,48.5203,48.5547,48.4722,48.4791,18300.0
2007-01-03 15:35:00,70.56,70.56,70.53,70.55,31200.0,48.486,48.486,48.4654,48.4791,31200.0
2007-01-03 15:40:00,70.55,70.78,70.51,70.76,79700.0,48.4791,48.6372,48.4516,48.6234,79700.0
2007-01-03 15:45:00,70.78,70.81,70.75,70.8,25300.0,48.6372,48.6578,48.6165,48.6509,25300.0
2007-01-03 15:50:00,70.8,70.9,70.75,70.86,49500.0,48.6509,48.7196,48.6165,48.6921,49500.0
2007-01-03 15:55:00,70.85,71.0,70.85,71.0,36000.0,48.6853,48.7883,48.6853,48.7883,36000.0
2007-01-04 09:30:00,71.32,72.5,71.25,71.89,226900.0,49.0082,49.8191,48.9601,49.3999,226900.0
2007-01-04 09:35:00,71.88,72.23,71.61,72.23,190800.0,49.393,49.6335,49.2075,49.6335,190800.0
2007-01-04 09:40:00,72.23,72.3,72.03,72.25,129400.0,49.6335,49.6816,49.4961,49.6473,129400.0
2007-01-04 09:45:00,72.29,72.73,72.27,72.7,110900.0,49.6748,49.9771,49.661,49.9565,110900.0
2007-01-04 09:50:00,72.7,73.34,72.68,73.01,153500.0,49.9565,50.3963,49.9428,50.1695,153500.0
2007-01-04 09:55:00,73.01,73.2,72.87,72.95,136600.0,50.1695,50.3001,50.0733,50.1283,136600.0
2007-01-04 10:00:00,72.94,73.0,72.47,72.52,101400.0,50.1214,50.1627,49.7985,49.8328,101400.0
2007-01-04 10:05:00,72.5,72.65,72.05,72.2,68100.0,49.8191,49.9222,49.5099,49.6129,68100.0
2007-01-04 10:10:00,72.2,75.15,72.18,72.65,143100.0,49.6129,51.6401,49.5992,49.9222,143100.0
2007-01-04 10:15:00,72.61,73.04,72.58,73.02,61400.0,49.8947,50.1901,49.8741,50.1764,61400.0
2007-01-04 10:20:00,73.02,73.45,73.0,73.37,109800.0,50.1764,50.4719,50.1627,50.4169,109800.0
2007-01-04 10:25:00,73.36,73.38,73.09,73.25,38400.0,50.41,50.4238,50.2245,50.3344,38400.0
2007-01-04 10:30:00,73.25,73.35,73.06,73.16,71500.0,50.3344,50.4032,50.2039,50.2726,71500.0
2007-01-04 10:35:00,73.21,73.49,73.09,73.16,54400.0,50.307,50.4994,50.2245,50.2726,54400.0
2007-01-04 10:40:00,73.22,73.45,73.22,73.36,36400.0,50.3138,50.4719,50.3138,50.41,36400.0
2007-01-04 10:45:00,73.36,73.6,73.35,73.6,40900.0,50.41,50.575,50.4032,50.575,40900.0
2007-01-04 10:50:00,73.58,73.86,73.3,73.39,45200.0,50.5612,50.7536,50.3688,50.4307,45200.0
2007-01-04 10:55:00,73.41,73.61,73.29,73.36,39200.0,50.4444,50.5818,50.3619,50.41,39200.0
2007-01-04 11:00:00,73.32,73.33,73.14,73.17,53700.0,50.3826,50.3894,50.2589,50.2795,53700.0
2007-01-04 11:05:00,73.14,73.33,72.98,73.0,38600.0,50.2589,50.3894,50.1489,50.1627,38600.0
2007-01-04 11:10:00,73.0,73.03,72.87,72.95,33300.0,50.1627,50.1833,50.0733,50.1283,33300.0
2007-01-04 11:15:00,72.99,73.2,72.86,73.0,25900.0,50.1558,50.3001,50.0665,50.1627,25900.0
2007-01-04 11:20:00,73.0,73.02,72.93,72.97,15600.0,50.1627,50.1764,50.1146,50.142,15600.0
2007-01-04 11:25:00,72.96,72.98,72.75,72.86,17700.0,50.1352,50.1489,49.9909,50.0665,17700.0
2007-01-04 11:30:00,72.86,72.91,72.74,72.91,20700.0,50.0665,50.1008,49.984,50.1008,20700.0
2007-01-04 11:35:00,72.91,73.2,72.83,73.2,48500.0,50.1008,50.3001,50.0458,50.3001,48500.0
2007-01-04 11:40:00,73.2,73.25,72.98,73.0,20500.0,50.3001,50.3344,50.1489,50.1627,20500.0
2007-01-04 11:45:00,73.03,73.09,72.96,73.02,26000.0,50.1833,50.2245,50.1352,50.1764,26000.0
2007-01-04 11:50:00,73.02,73.06,72.94,73.0,16600.0,50.1764,50.2039,50.1214,50.1627,16600.0
2007-01-04 11:55:00,72.98,73.0,72.94,72.97,4000.0,50.1489,50.1627,50.1214,50.142,4000.0
2007-01-04 12:00:00,72.98,73.04,72.93,72.99,21200.0,50.1489,50.1901,50.1146,50.1558,21200.0
2007-01-04 12:05:00,72.99,73.03,72.93,73.03,10700.0,50.1558,50.1833,50.1146,50.1833,10700.0
2007-01-04 12:10:00,73.02,73.09,72.87,72.98,23400.0,50.1764,50.2245,50.0733,50.1489,23400.0
2007-01-04 12:15:00,73.0,73.0,72.86,72.89,6900.0,50.1627,50.1627,50.0665,50.0871,6900.0
2007-01-04 12:20:00,72.89,72.98,72.77,72.94,22300.0,50.0871,50.1489,50.0046,50.1214,22300.0
2007-01-04 12:25:00,72.95,72.99,72.91,72.95,14200.0,50.1283,50.1558,50.1008,50.1283,14200.0
2007-01-04 12:30:00,72.97,73.05,72.93,73.0,21400.0,50.142,50.197,50.1146,50.1627,21400.0
2007-01-04 12:35:00,72.99,73.0,72.93,72.95,21600.0,50.1558,50.1627,50.1146,50.1283,21600.0
2007-01-04 12:40:00,72.96,72.97,72.93,72.94,8600.0,50.1352,50.142,50.1146,50.1214,8600.0
2007-01-04 12:45:00,72.94,72.94,72.91,72.92,8500.0,50.1214,50.1214,50.1008,50.1077,8500.0
2007-01-04 12:50:00,72.92,72.92,72.84,72.88,17100.0,50.1077,50.1077,50.0527,50.0802,17100.0
2007-01-04 12:55:00,72.87,72.91,72.82,72.9,20100.0,50.0733,50.1008,50.039,50.0939,20100.0
2007-01-04 13:00:00,72.89,72.94,72.89,72.91,14700.0,50.0871,50.1214,50.0871,50.1008,14700.0
2007-01-04 13:05:00,72.91,72.93,72.89,72.92,6800.0,50.1008,50.1146,50.0871,50.1077,6800.0
2007-01-04 13:10:00,72.91,72.92,72.87,72.88,6600.0,50.1008,50.1077,50.0733,50.0802,6600.0
2007-01-04 13:15:00,72.88,72.9,72.88,72.89,21000.0,50.0802,50.0939,50.0802,50.0871,21000.0
2007-01-04 13:20:00,72.9,72.93,72.86,72.88,40200.0,50.0939,50.1146,50.0665,50.0802,40200.0
2007-01-04 13:25:00,72.88,72.92,72.8,72.91,24000.0,50.0802,50.1077,50.0252,50.1008,24000.0
2007-01-04 13:30:00,72.91,72.91,72.8,72.82,19000.0,50.1008,50.1008,50.0252,50.039,19000.0
2007-01-04 13:35:00,72.81,72.84,72.72,72.75,30500.0,50.0321,50.0527,49.9703,49.9909,30500.0
2007-01-04 13:40:00,72.76,72.83,72.7,72.75,42300.0,49.9977,50.0458,49.9565,49.9909,42300.0
2007-01-04 13:45:00,72.79,72.83,72.75,72.79,19300.0,50.0184,50.0458,49.9909,50.0184,19300.0
2007-01-04 13:50:00,72.79,72.88,72.74,72.84,20700.0,50.0184,50.0802,49.984,50.0527,20700.0
2007-01-04 13:55:00,72.83,72.89,72.8,72.87,13100.0,50.0458,50.0871,50.0252,50.0733,13100.0
2007-01-04 14:00:00,72.86,72.95,72.82,72.87,20800.0,50.0665,50.1283,50.039,50.0733,20800.0
2007-01-04 14:05:00,72.9,72.97,72.85,72.89,29500.0,50.0939,50.142,50.0596,50.0871,29500.0
2007-01-04 14:10:00,72.87,72.99,72.87,72.95,19300.0,50.0733,50.1558,50.0733,50.1283,19300.0
2007-01-04 14:15:00,72.95,73.03,72.94,72.96,14800.0,50.1283,50.1833,50.1214,50.1352,14800.0
2007-01-04 14:20:00,72.92,73.03,72.92,73.0,23900.0,50.1077,50.1833,50.1077,50.1627,23900.0
2007-01-04 14:25:00,73.01,73.03,72.96,73.01,15100.0,50.1695,50.1833,50.1352,50.1695,15100.0
2007-01-04 14:30:00,73.01,73.14,72.97,73.06,65200.0,50.1695,50.2589,50.142,50.2039,65200.0
2007-01-04 14:35:00,73.09,73.1,72.94,72.94,33800.0,50.2245,50.2314,50.1214,50.1214,33800.0
2007-01-04 14:40:00,72.95,73.02,72.88,72.98,29700.0,50.1283,50.1764,50.0802,50.1489,29700.0
2007-01-04 14:45:00,73.0,73.0,72.9,73.0,23900.0,50.1627,50.1627,50.0939,50.1627,23900.0
2007-01-04 14:50:00,73.0,73.09,72.99,73.06,57100.0,50.1627,50.2245,50.1558,50.2039,57100.0
2007-01-04 14:55:00,73.04,73.14,73.04,73.14,27700.0,50.1901,50.2589,50.1901,50.2589,27700.0
2007-01-04 15:00:00,73.14,73.17,73.06,73.1,36200.0,50.2589,50.2795,50.2039,50.2314,36200.0
2007-01-04 15:05:00,73.09,73.2,73.09,73.17,37200.0,50.2245,50.3001,50.2245,50.2795,37200.0
2007-01-04 15:10:00,73.17,73.22,73.16,73.18,49300.0,50.2795,50.3138,50.2726,50.2863,49300.0
2007-01-04 15:15:00,73.19,73.23,73.12,73.21,35800.0,50.2932,50.3207,50.2451,50.307,35800.0
2007-01-04 15:20:00,73.21,73.3,73.06,73.15,42300.0,50.307,50.3688,50.2039,50.2657,42300.0
2007-01-04 15:25:00,73.13,73.18,73.12,73.14,35300.0,50.252,50.2863,50.2451,50.2589,35300.0
2007-01-04 15:30:00,73.15,73.24,73.11,73.23,59300.0,50.2657,50.3276,50.2382,50.3207,59300.0
2007-01-04 15:35:00,73.24,73.31,73.21,73.31,62900.0,50.3276,50.3757,50.307,50.3757,62900.0
2007-01-04 15:40:00,73.31,73.46,73.16,73.25,71800.0,50.3757,50.4788,50.2726,50.3344,71800.0
2007-01-04 15:45:00,73.23,73.25,73.05,73.14,59500.0,50.3207,50.3344,50.197,50.2589,59500.0
2007-01-04 15:50:00,73.14,73.27,73.13,73.2,50300.0,50.2589,50.3482,50.252,50.3001,50300.0
2007-01-04 15:55:00,73.2,73.26,73.16,73.2,63500.0,50.3001,50.3413,50.2726,50.3001,63500.0
2007-01-05 09:30:00,73.5,73.88,73.5,73.69,1300.0,50.5062,50.7674,50.5062,50.6368,1300.0
2007-01-05 09:35:00,73.7,73.7,73.45,73.59,177000.0,50.6437,50.6437,50.4719,50.5681,177000.0
2007-01-05 09:40:00,73.6,74.65,73.4,74.07,199700.0,50.575,51.2965,50.4375,50.8979,199700.0
2007-01-05 09:45:00,74.01,74.45,73.82,74.18,119200.0,50.8567,51.159,50.7261,50.9735,119200.0
2007-01-05 09:50:00,74.18,74.44,74.07,74.27,138600.0,50.9735,51.1522,50.8979,51.0354,138600.0
2007-01-05 09:55:00,74.21,74.33,74.04,74.33,74300.0,50.9941,51.0766,50.8773,51.0766,74300.0
2007-01-05 10:00:00,74.32,74.63,74.28,74.61,77200.0,51.0697,51.2827,51.0422,51.269,77200.0
2007-01-05 10:05:00,74.59,74.9,74.56,74.9,105700.0,51.2552,51.4683,51.2346,51.4683,105700.0
2007-01-05 10:10:00,74.9,74.96,74.28,74.49,101200.0,51.4683,51.5095,51.0422,51.1865,101200.0
2007-01-05 10:15:00,74.5,74.66,74.37,74.64,83400.0,51.1934,51.3033,51.1041,51.2896,83400.0
2007-01-05 10:20:00,74.68,74.76,74.62,74.72,42300.0,51.3171,51.3721,51.2759,51.3446,42300.0
2007-01-05 10:25:00,74.72,74.9,74.69,74.9,53400.0,51.3446,51.4683,51.324,51.4683,53400.0
2007-01-05 10:30:00,74.88,75.38,74.87,75.26,117800.0,51.4545,51.7981,51.4476,51.7156,117800.0
2007-01-05 10:35:00,75.24,75.25,75.03,75.12,56500.0,51.7019,51.7088,51.5576,51.6194,56500.0
2007-01-05 10:40:00,75.13,75.17,74.91,74.95,30800.0,51.6263,51.6538,51.4751,51.5026,30800.0
2007-01-05 10:45:00,74.93,75.0,74.81,74.94,29000.0,51.4889,51.537,51.4064,51.4957,29000.0
2007-01-05 10:50:00,74.91,75.0,74.88,74.95,17500.0,51.4751,51.537,51.4545,51.5026,17500.0
2007-01-05 10:55:00,74.94,75.05,74.89,74.92,39700.0,51.4957,51.5713,51.4614,51.482,39700.0
2007-01-05 11:00:00,74.93,74.94,74.85,74.88,32900.0,51.4889,51.4957,51.4339,51.4545,32900.0
2007-01-05 11:05:00,74.89,74.92,74.51,74.51,40300.0,51.4614,51.482,51.2003,51.2003,40300.0
2007-01-05 11:10:00,74.53,74.6,74.37,74.44,82900.0,51.214,51.2621,51.1041,51.1522,82900.0
2007-01-05 11:15:00,74.45,74.67,74.43,74.67,37500.0,51.159,51.3102,51.1453,51.3102,37500.0
2007-01-05 11:20:00,74.65,74.7,74.63,74.66,16800.0,51.2965,51.3308,51.2827,51.3033,16800.0
2007-01-05 11:25:00,74.66,74.72,74.51,74.51,41600.0,51.3033,51.3446,51.2003,51.2003,41600.0
2007-01-05 11:30:00,74.5,74.68,74.46,74.58,30500.0,51.1934,51.3171,51.1659,51.2484,30500.0
2007-01-05 11:35:00,74.57,74.7,74.47,74.63,41400.0,51.2415,51.3308,51.1728,51.2827,41400.0
2007-01-05 11:40:00,74.63,74.63,74.5,74.52,14000.0,51.2827,51.2827,51.1934,51.2071,14000.0
2007-01-05 11:45:00,74.52,74.6,74.52,74.6,10500.0,51.2071,51.2621,51.2071,51.2621,10500.0
2007-01-05 11:50:00,74.59,74.63,74.54,74.54,13600.0,51.2552,51.2827,51.2209,51.2209,13600.0
2007-01-05 11:55:00,74.55,74.65,74.55,74.59,36800.0,51.2278,51.2965,51.2278,51.2552,36800.0
2007-01-05 12:00:00,74.58,74.61,74.54,74.54,16000.0,51.2484,51.269,51.2209,51.2209,16000.0
2007-01-05 12:05:00,74.55,74.71,74.55,74.68,27600.0,51.2278,51.3377,51.2278,51.3171,27600.0
2007-01-05 12:10:00,74.68,74.7,74.53,74.53,83500.0,51.3171,51.3308,51.214,51.214,83500.0
2007-01-05 12:15:00,74.55,74.58,74.51,74.55,13200.0,51.2278,51.2484,51.2003,51.2278,13200.0
2007-01-05 12:20:00,74.55,74.59,74.5,74.57,22500.0,51.2278,51.2552,51.1934,51.2415,22500.0
2007-01-05 12:25:00,74.55,74.58,74.48,74.5,31100.0,51.2278,51.2484,51.1797,51.1934,31100.0
2007-01-05 12:30:00,74.48,74.52,74.31,74.42,32100.0,51.1797,51.2071,51.0628,51.1384,32100.0
2007-01-05 12:35:00,74.41,74.43,74.36,74.43,17100.0,51.1316,51.1453,51.0972,51.1453,17100.0
2007-01-05 12:40:00,74.43,74.44,74.36,74.37,17600.0,51.1453,51.1522,51.0972,51.1041,17600.0
2007-01-05 12:45:00,74.38,74.38,74.2,74.21,27600.0,51.1109,51.1109,50.9873,50.9941,27600.0
2007-01-05 12:50:00,74.21,74.25,74.21,74.22,30500.0,50.9941,51.0216,50.9941,51.001,30500.0
2007-01-05 12:55:00,74.23,74.23,74.11,74.14,22800.0,51.0079,51.0079,50.9254,50.946,22800.0
2007-01-05 13:00:00,74.15,74.21,74.11,74.17,27300.0,50.9529,50.9941,50.9254,50.9666,27300.0
2007-01-05 13:05:00,74.16,74.21,74.11,74.12,18200.0,50.9598,50.9941,50.9254,50.9323,18200.0
2007-01-05 13:10:00,74.13,74.13,74.09,74.1,14400.0,50.9391,50.9391,50.9117,50.9185,14400.0
2007-01-05 13:15:00,74.11,74.43,74.08,74.42,35100.0,50.9254,51.1453,50.9048,51.1384,35100.0
2007-01-05 13:20:00,74.42,74.45,74.35,74.37,16100.0,51.1384,51.159,51.0903,51.1041,16100.0
2007-01-05 13:25:00,74.38,74.38,74.22,74.22,12700.0,51.1109,51.1109,51.001,51.001,12700.0
2007-01-05 13:30:00,74.2,74.22,74.1,74.12,21100.0,50.9873,51.001,50.9185,50.9323,21100.0
2007-01-05 13:35:00,74.12,74.14,74.05,74.06,12600.0,50.9323,50.946,50.8842,50.891,12600.0
2007-01-05 13:40:00,74.06,74.11,74.01,74.02,28300.0,50.891,50.9254,50.8567,50.8636,28300.0
2007-01-05 13:45:00,74.02,74.12,74.01,74.08,27800.0,50.8636,50.9323,50.8567,50.9048,27800.0
2007-01-05 13:50:00,74.07,74.13,74.06,74.13,27900.0,50.8979,50.9391,50.891,50.9391,27900.0
2007-01-05 13:55:00,74.13,74.18,74.05,74.18,33800.0,50.9391,50.9735,50.8842,50.9735,33800.0
2007-01-05 14:00:00,74.18,74.34,74.18,74.3,39100.0,50.9735,51.0835,50.9735,51.056,39100.0
2007-01-05 14:05:00,74.32,74.35,74.19,74.21,41500.0,51.0697,51.0903,50.9804,50.9941,41500.0
2007-01-05 14:10:00,74.21,74.37,74.19,74.34,33800.0,50.9941,51.1041,50.9804,51.0835,33800.0
2007-01-05 14:15:00,74.33,74.38,74.27,74.38,53000.0,51.0766,51.1109,51.0354,51.1109,53000.0
2007-01-05 14:20:00,74.4,74.45,74.28,74.33,21300.0,51.1247,51.159,51.0422,51.0766,21300.0
2007-01-05 14:25:00,74.32,74.34,74.25,74.34,19200.0,51.0697,51.0835,51.0216,51.0835,19200.0
2007-01-05 14:30:00,74.33,74.34,74.25,74.26,16100.0,51.0766,51.0835,51.0216,51.0285,16100.0
2007-01-05 14:35:00,74.26,74.29,74.19,74.2,20400.0,51.0285,51.0491,50.9804,50.9873,20400.0
2007-01-05 14:40:00,74.21,74.28,74.18,74.24,22700.0,50.9941,51.0422,50.9735,51.0147,22700.0
2007-01-05 14:45:00,74.24,74.25,74.14,74.15,17600.0,51.0147,51.0216,50.946,50.9529,17600.0
2007-01-05 14:50:00,74.16,74.17,74.05,74.05,32600.0,50.9598,50.9666,50.8842,50.8842,32600.0
2007-01-05 14:55:00,74.06,74.11,74.0,74.04,59600.0,50.891,50.9254,50.8498,50.8773,59600.0
2007-01-05 15:00:00,74.04,74.06,74.0,74.06,49100.0,50.8773,50.891,50.8498,50.891,49100.0
2007-01-05 15:05:00,74.02,74.11,74.01,74.02,32200.0,50.8636,50.9254,50.8567,50.8636,32200.0
2007-01-05 15:10:00,74.03,74.07,73.81,73.85,76000.0,50.8704,50.8979,50.7193,50.7467,76000.0
2007-01-05 15:15:00,73.84,74.04,73.84,73.9,36100.0,50.7399,50.8773,50.7399,50.7811,36100.0
2007-01-05 15:20:00,73.9,74.0,73.86,73.97,55300.0,50.7811,50.8498,50.7536,50.8292,55300.0
2007-01-05 15:25:00,73.95,73.95,73.86,73.87,22700.0,50.8155,50.8155,50.7536,50.7605,22700.0
2007-01-05 15:30:00,73.84,74.01,73.83,73.9,33600.0,50.7399,50.8567,50.733,50.7811,33600.0
2007-01-05 15:35:00,73.88,73.92,73.72,73.85,42000.0,50.7674,50.7948,50.6574,50.7467,42000.0
2007-01-05 15:40:00,73.85,73.98,73.84,73.92,33800.0,50.7467,50.8361,50.7399,50.7948,33800.0
2007-01-05 15:45:00,73.93,74.04,73.92,74.0,46200.0,50.8017,50.8773,50.7948,50.8498,46200.0
2007-01-05 15:50:00,74.01,74.14,74.01,74.08,39100.0,50.8567,50.946,50.8567,50.9048,39100.0
2007-01-05 15:55:00,74.08,74.08,73.89,74.02,94700.0,50.9048,50.9048,50.7742,50.8636,94700.0
2007-01-08 09:30:00,73.76,74.16,73.5,74.08,65600.0,50.6849,50.9598,50.5062,50.9048,65600.0
2007-01-08 09:35:00,74.08,74.17,73.8,73.8,18200.0,50.9048,50.9666,50.7124,50.7124,18200.0
2007-01-08 09:40:00,73.81,74.21,73.77,74.05,39400.0,50.7193,50.9941,50.6918,50.8842,39400.0
2007-01-08 09:45:00,74.05,74.25,73.62,73.69,28800.0,50.8842,51.0216,50.5887,50.6368,28800.0
2007-01-08 09:50:00,73.7,73.7,73.48,73.6,20000.0,50.6437,50.6437,50.4925,50.575,20000.0
2007-01-08 09:55:00,73.61,73.72,73.45,73.72,35900.0,50.5818,50.6574,50.4719,50.6574,35900.0
2007-01-08 10:00:00,73.72,74.01,73.69,73.87,15700.0,50.6574,50.8567,50.6368,50.7605,15700.0
2007-01-08 10:05:00,73.87,73.99,73.76,73.84,13200.0,50.7605,50.8429,50.6849,50.7399,13200.0
2007-01-08 10:10:00,73.78,73.78,73.45,73.5,16000.0,50.6986,50.6986,50.4719,50.5062,16000.0
2007-01-08 10:15:00,73.49,73.52,73.26,73.26,28900.0,50.4994,50.52,50.3413,50.3413,28900.0
2007-01-08 10:20:00,73.3,73.57,73.3,73.44,18100.0,50.3688,50.5543,50.3688,50.465,18100.0
2007-01-08 10:25:00,73.43,73.52,73.39,73.42,15800.0,50.4581,50.52,50.4307,50.4513,15800.0
2007-01-08 10:30:00,73.42,73.58,73.41,73.55,14700.0,50.4513,50.5612,50.4444,50.5406,14700.0
2007-01-08 10:35:00,73.55,73.63,73.5,73.54,11900.0,50.5406,50.5956,50.5062,50.5337,11900.0
2007-01-08 10:40:00,73.58,73.81,73.57,73.79,11900.0,50.5612,50.7193,50.5543,50.7055,11900.0
2007-01-08 10:45:00,73.79,73.82,73.73,73.73,10600.0,50.7055,50.7261,50.6643,50.6643,10600.0
2007-01-08 10:50:00,73.72,73.72,73.68,73.72,5200.0,50.6574,50.6574,50.6299,50.6574,5200.0
2007-01-08 10:55:00,73.72,73.76,73.54,73.54,13300.0,50.6574,50.6849,50.5337,50.5337,13300.0
2007-01-08 11:00:00,73.5,73.59,73.48,73.51,11900.0,50.5062,50.5681,50.4925,50.5131,11900.0
2007-01-08 11:05:00,73.51,73.58,73.5,73.51,6200.0,50.5131,50.5612,50.5062,50.5131,6200.0
2007-01-08 11:10:00,73.53,73.6,73.52,73.57,8700.0,50.5269,50.575,50.52,50.5543,8700.0
2007-01-08 11:15:00,73.6,73.75,73.58,73.75,15000.0,50.575,50.678,50.5612,50.678,15000.0
2007-01-08 11:20:00,73.78,73.9,73.78,73.9,19000.0,50.6986,50.7811,50.6986,50.7811,19000.0
2007-01-08 11:25:00,73.9,73.99,73.9,73.99,7900.0,50.7811,50.8429,50.7811,50.8429,7900.0
2007-01-08 11:30:00,73.98,74.03,73.93,73.95,9600.0,50.8361,50.8704,50.8017,50.8155,9600.0
2007-01-08 11:35:00,73.95,74.02,73.85,73.87,34700.0,50.8155,50.8636,50.7467,50.7605,34700.0
2007-01-08 11:40:00,73.9,73.9,73.85,73.9,7000.0,50.7811,50.7811,50.7467,50.7811,7000.0
2007-01-08 11:45:00,73.9,73.9,73.72,73.72,8800.0,50.7811,50.7811,50.6574,50.6574,8800.0
2007-01-08 11:50:00,73.74,73.74,73.66,73.67,6900.0,50.6712,50.6712,50.6162,50.6231,6900.0
2007-01-08 11:55:00,73.63,73.72,73.62,73.68,7100.0,50.5956,50.6574,50.5887,50.6299,7100.0
2007-01-08 12:00:00,73.68,73.69,73.63,73.68,7600.0,50.6299,50.6368,50.5956,50.6299,7600.0
2007-01-08 12:05:00,73.69,73.79,73.69,73.76,8800.0,50.6368,50.7055,50.6368,50.6849,8800.0
2007-01-08 12:10:00,73.77,73.83,73.76,73.76,15400.0,50.6918,50.733,50.6849,50.6849,15400.0
2007-01-08 12:15:00,73.77,73.8,73.75,73.79,14200.0,50.6918,50.7124,50.678,50.7055,14200.0
2007-01-08 12:20:00,73.79,73.8,73.76,73.76,13400.0,50.7055,50.7124,50.6849,50.6849,13400.0
2007-01-08 12:25:00,73.74,73.77,73.69,73.77,8800.0,50.6712,50.6918,50.6368,50.6918,8800.0
2007-01-08 12:30:00,73.77,73.78,73.76,73.78,6100.0,50.6918,50.6986,50.6849,50.6986,6100.0
2007-01-08 12:35:00,73.79,73.84,73.76,73.84,6600.0,50.7055,50.7399,50.6849,50.7399,6600.0
2007-01-08 12:40:00,73.82,73.86,73.81,73.81,9400.0,50.7261,50.7536,50.7193,50.7193,9400.0
2007-01-08 12:45:00,73.81,73.9,73.8,73.9,9300.0,50.7193,50.7811,50.7124,50.7811,9300.0
2007-01-08 12:50:00,73.9,73.9,73.85,73.9,10400.0,50.7811,50.7811,50.7467,50.7811,10400.0
2007-01-08 12:55:00,73.9,73.94,73.9,73.92,27400.0,50.7811,50.8086,50.7811,50.7948,27400.0
2007-01-08 13:00:00,73.92,73.92,73.87,73.88,14800.0,50.7948,50.7948,50.7605,50.7674,14800.0
2007-01-08 13:05:00,73.87,73.95,73.86,73.88,7900.0,50.7605,50.8155,50.7536,50.7674,7900.0
2007-01-08 13:10:00,73.89,73.89,73.85,73.87,6800.0,50.7742,50.7742,50.7467,50.7605,6800.0
2007-01-08 13:15:00,73.87,73.91,73.87,73.89,17100.0,50.7605,50.788,50.7605,50.7742,17100.0
2007-01-08 13:20:00,73.85,73.95,73.82,73.95,18700.0,50.7467,50.8155,50.7261,50.8155,18700.0
2007-01-08 13:25:00,73.95,73.95,73.88,73.91,3800.0,50.8155,50.8155,50.7674,50.788,3800.0
2007-01-08 13:30:00,73.91,73.93,73.89,73.93,9700.0,50.788,50.8017,50.7742,50.8017,9700.0
2007-01-08 13:35:00,73.94,73.98,73.89,73.89,8900.0,50.8086,50.8361,50.7742,50.7742,8900.0
2007-01-08 13:40:00,73.9,73.99,73.9,73.95,8100.0,50.7811,50.8429,50.7811,50.8155,8100.0
2007-01-08 13:45:00,73.95,74.2,73.93,74.18,14500.0,50.8155,50.9873,50.8017,50.9735,14500.0
2007-01-08 13:50:00,74.19,74.19,74.08,74.08,10400.0,50.9804,50.9804,50.9048,50.9048,10400.0
2007-01-08 13:55:00,74.07,74.08,73.98,74.0,8900.0,50.8979,50.9048,50.8361,50.8498,8900.0
2007-01-08 14:00:00,74.0,74.29,74.0,74.26,22100.0,50.8498,51.0491,50.8498,51.0285,22100.0
2007-01-08 14:05:00,74.26,74.63,74.25,74.6,26900.0,51.0285,51.2827,51.0216,51.2621,26900.0
2007-01-08 14:10:00,74.57,74.57,74.44,74.48,16800.0,51.2415,51.2415,51.1522,51.1797,16800.0
2007-01-08 14:15:00,74.5,74.5,74.4,74.44,21500.0,51.1934,51.1934,51.1247,51.1522,21500.0
2007-01-08 14:20:00,74.42,74.51,74.37,74.45,12900.0,51.1384,51.2003,51.1041,51.159,12900.0
2007-01-08 14:25:00,74.47,74.55,74.46,74.51,13200.0,51.1728,51.2278,51.1659,51.2003,13200.0
2007-01-08 14:30:00,74.51,74.56,74.43,74.49,21300.0,51.2003,51.2346,51.1453,51.1865,21300.0
2007-01-08 14:35:00,74.47,74.51,74.43,74.43,19900.0,51.1728,51.2003,51.1453,51.1453,19900.0
2007-01-08 14:40:00,74.4,74.52,74.37,74.46,13300.0,51.1247,51.2071,51.1041,51.1659,13300.0
2007-01-08 14:45:00,74.44,74.5,74.35,74.5,9100.0,51.1522,51.1934,51.0903,51.1934,9100.0
2007-01-08 14:50:00,74.49,74.49,74.45,74.46,6400.0,51.1865,51.1865,51.159,51.1659,6400.0
2007-01-08 14:55:00,74.45,74.45,74.35,74.36,8500.0,51.159,51.159,51.0903,51.0972,8500.0
2007-01-08 15:00:00,74.36,74.36,74.26,74.26,12600.0,51.0972,51.0972,51.0285,51.0285,12600.0
2007-01-08 15:05:00,74.29,74.49,74.26,74.42,17200.0,51.0491,51.1865,51.0285,51.1384,17200.0
2007-01-08 15:10:00,74.41,74.41,74.31,74.35,16200.0,51.1316,51.1316,51.0628,51.0903,16200.0
2007-01-08 15:15:00,74.33,74.33,74.22,74.22,14200.0,51.0766,51.0766,51.001,51.001,14200.0
2007-01-08 15:20:00,74.22,74.23,74.18,74.22,16800.0,51.001,51.0079,50.9735,51.001,16800.0
2007-01-08 15:25:00,74.21,74.21,74.1,74.11,24500.0,50.9941,50.9941,50.9185,50.9254,24500.0
2007-01-08 15:30:00,74.11,74.21,74.1,74.17,21800.0,50.9254,50.9941,50.9185,50.9666,21800.0
2007-01-08 15:35:00,74.17,74.18,74.01,74.01,24600.0,50.9666,50.9735,50.8567,50.8567,24600.0
2007-01-08 15:40:00,74.02,74.08,74.02,74.03,21300.0,50.8636,50.9048,50.8636,50.8704,21300.0
2007-01-08 15:45:00,74.02,74.03,73.88,73.88,29900.0,50.8636,50.8704,50.7674,50.7674,29900.0
2007-01-08 15:50:00,73.87,73.93,73.85,73.93,83000.0,50.7605,50.8017,50.7467,50.8017,83000.0
2007-01-08 15:55:00,73.93,73.93,73.85,73.92,50000.0,50.8017,50.8017,50.7467,50.7948,50000.0
2007-01-09 09:30:00,73.96,74.43,73.96,74.42,25800.0,50.8223,51.1453,50.8223,51.1384,25800.0
2007-01-09 09:35:00,74.49,74.72,74.39,74.69,21600.0,51.1865,51.3446,51.1178,51.324,21600.0
2007-01-09 09:40:00,74.69,75.0,74.56,74.71,44200.0,51.324,51.537,51.2346,51.3377,44200.0
2007-01-09 09:45:00,74.75,74.86,74.44,74.75,44700.0,51.3652,51.4408,51.1522,51.3652,44700.0
2007-01-09 09:50:00,74.69,74.92,74.67,74.84,25300.0,51.324,51.482,51.3102,51.427,25300.0
2007-01-09 09:55:00,74.85,75.0,74.84,74.99,26500.0,51.4339,51.537,51.427,51.5301,26500.0
2007-01-09 10:00:00,74.99,75.28,74.92,74.98,61200.0,51.5301,51.7294,51.482,51.5232,61200.0
2007-01-09 10:05:00,75.01,75.02,74.79,74.95,15400.0,51.5439,51.5507,51.3927,51.5026,15400.0
2007-01-09 10:10:00,74.96,75.13,74.9,75.13,29800.0,51.5095,51.6263,51.4683,51.6263,29800.0
2007-01-09 10:15:00,75.12,75.3,75.11,75.29,21700.0,51.6194,51.7431,51.6126,51.7363,21700.0
2007-01-09 10:20:00,75.29,75.4,75.27,75.4,53300.0,51.7363,51.8118,51.7225,51.8118,53300.0
2007-01-09 10:25:00,75.41,75.5,75.24,75.34,41000.0,51.8187,51.8806,51.7019,51.7706,41000.0
2007-01-09 10:30:00,75.32,75.32,75.09,75.18,26800.0,51.7569,51.7569,51.5988,51.6607,26800.0
2007-01-09 10:35:00,75.18,75.24,75.13,75.23,30700.0,51.6607,51.7019,51.6263,51.695,30700.0
2007-01-09 10:40:00,75.25,75.25,75.12,75.21,16900.0,51.7088,51.7088,51.6194,51.6813,16900.0
2007-01-09 10:45:00,75.14,75.15,74.84,74.91,28100.0,51.6332,51.6401,51.427,51.4751,28100.0
2007-01-09 10:50:00,74.86,74.97,74.83,74.97,12300.0,51.4408,51.5164,51.4202,51.5164,12300.0
2007-01-09 10:55:00,74.97,75.02,74.91,75.01,7500.0,51.5164,51.5507,51.4751,51.5439,7500.0
2007-01-09 11:00:00,75.02,75.15,75.0,75.04,11200.0,51.5507,51.6401,51.537,51.5645,11200.0
2007-01-09 11:05:00,75.03,75.13,75.0,75.13,6300.0,51.5576,51.6263,51.537,51.6263,6300.0
2007-01-09 11:10:00,75.15,75.15,75.1,75.11,6900.0,51.6401,51.6401,51.6057,51.6126,6900.0
2007-01-09 11:15:00,75.09,75.09,74.88,74.89,12600.0,51.5988,51.5988,51.4545,51.4614,12600.0
2007-01-09 11:20:00,74.9,74.97,74.8,74.97,16800.0,51.4683,51.5164,51.3995,51.5164,16800.0
2007-01-09 11:25:00,74.97,74.98,74.81,74.87,22000.0,51.5164,51.5232,51.4064,51.4476,22000.0
2007-01-09 11:30:00,74.91,74.99,74.89,74.95,30600.0,51.4751,51.5301,51.4614,51.5026,30600.0
2007-01-09 11:35:00,74.95,75.01,74.91,75.0,12800.0,51.5026,51.5439,51.4751,51.537,12800.0
2007-01-09 11:40:00,74.97,75.06,74.94,74.96,12000.0,51.5164,51.5782,51.4957,51.5095,12000.0
2007-01-09 11:45:00,74.96,74.98,74.87,74.98,23000.0,51.5095,51.5232,51.4476,51.5232,23000.0
2007-01-09 11:50:00,74.99,75.2,74.99,75.1,20400.0,51.5301,51.6744,51.5301,51.6057,20400.0
2007-01-09 11:55:00,75.06,75.06,74.94,75.04,8900.0,51.5782,51.5782,51.4957,51.5645,8900.0
2007-01-09 12:00:00,75.05,75.06,75.03,75.03,16700.0,51.5713,51.5782,51.5576,51.5576,16700.0
2007-01-09 12:05:00,75.03,75.03,74.9,74.95,11600.0,51.5576,51.5576,51.4683,51.5026,11600.0
2007-01-09 12:10:00,74.94,75.0,74.85,74.99,12800.0,51.4957,51.537,51.4339,51.5301,12800.0
2007-01-09 12:15:00,74.99,75.01,74.95,74.95,4000.0,51.5301,51.5439,51.5026,51.5026,4000.0
2007-01-09 12:20:00,74.96,74.98,74.91,74.95,6800.0,51.5095,51.5232,51.4751,51.5026,6800.0
2007-01-09 12:25:00,74.91,74.99,74.84,74.99,14000.0,51.4751,51.5301,51.427,51.5301,14000.0
2007-01-09 12:30:00,74.98,75.01,74.94,75.0,6900.0,51.5232,51.5439,51.4957,51.537,6900.0
2007-01-09 12:35:00,74.96,74.97,74.91,74.95,7800.0,51.5095,51.5164,51.4751,51.5026,7800.0
2007-01-09 12:40:00,74.95,75.01,74.95,75.0,11400.0,51.5026,51.5439,51.5026,51.537,11400.0
2007-01-09 12:45:00,75.0,75.08,74.92,74.97,11500.0,51.537,51.592,51.482,51.5164,11500.0
2007-01-09 12:50:00,74.97,75.06,74.96,75.01,6600.0,51.5164,51.5782,51.5095,51.5439,6600.0
2007-01-09 12:55:00,74.99,75.04,74.96,75.04,3800.0,51.5301,51.5645,51.5095,51.5645,3800.0
2007-01-09 13:00:00,75.04,75.05,75.03,75.05,4500.0,51.5645,51.5713,51.5576,51.5713,4500.0
2007-01-09 13:05:00,75.05,75.05,74.97,74.97,6300.0,51.5713,51.5713,51.5164,51.5164,6300.0
2007-01-09 13:10:00,74.96,75.06,74.96,75.05,7700.0,51.5095,51.5782,51.5095,51.5713,7700.0
2007-01-09 13:15:00,75.06,75.09,75.03,75.04,13600.0,51.5782,51.5988,51.5576,51.5645,13600.0
2007-01-09 13:20:00,75.06,75.22,75.05,75.2,13600.0,51.5782,51.6882,51.5713,51.6744,13600.0
2007-01-09 13:25:00,75.18,75.22,75.06,75.14,12000.0,51.6607,51.6882,51.5782,51.6332,12000.0
2007-01-09 13:30:00,75.15,75.23,75.13,75.23,10000.0,51.6401,51.695,51.6263,51.695,10000.0
2007-01-09 13:35:00,75.21,75.32,75.21,75.3,14800.0,51.6813,51.7569,51.6813,51.7431,14800.0
2007-01-09 13:40:00,75.29,75.43,75.29,75.43,12300.0,51.7363,51.8325,51.7363,51.8325,12300.0
2007-01-09 13:45:00,75.43,75.5,75.33,75.33,17400.0,51.8325,51.8806,51.7637,51.7637,17400.0
2007-01-09 13:50:00,75.3,75.32,75.27,75.32,7400.0,51.7431,51.7569,51.7225,51.7569,7400.0
2007-01-09 13:55:00,75.32,75.42,75.23,75.42,19300.0,51.7569,51.8256,51.695,51.8256,19300.0
2007-01-09 14:00:00,75.42,75.52,75.42,75.46,9500.0,51.8256,51.8943,51.8256,51.8531,9500.0
2007-01-09 14:05:00,75.49,75.53,75.38,75.51,7700.0,51.8737,51.9012,51.7981,51.8874,7700.0
2007-01-09 14:10:00,75.5,75.5,75.26,75.32,10500.0,51.8806,51.8806,51.7156,51.7569,10500.0
2007-01-09 14:15:00,75.31,75.4,75.23,75.29,13600.0,51.75,51.8118,51.695,51.7363,13600.0
2007-01-09 14:20:00,75.27,75.3,75.25,75.27,9000.0,51.7225,51.7431,51.7088,51.7225,9000.0
2007-01-09 14:25:00,75.29,75.31,75.27,75.31,7000.0,51.7363,51.75,51.7225,51.75,7000.0
2007-01-09 14:30:00,75.28,75.3,75.2,75.23,10700.0,51.7294,51.7431,51.6744,51.695,10700.0
2007-01-09 14:35:00,75.27,75.27,75.14,75.23,29900.0,51.7225,51.7225,51.6332,51.695,29900.0
2007-01-09 14:40:00,75.25,75.27,74.95,74.99,66500.0,51.7088,51.7225,51.5026,51.5301,66500.0
2007-01-09 14:45:00,74.99,75.08,74.95,75.08,33700.0,51.5301,51.592,51.5026,51.592,33700.0
2007-01-09 14:50:00,75.04,75.07,75.0,75.04,20100.0,51.5645,51.5851,51.537,51.5645,20100.0
2007-01-09 14:55:00,75.05,75.07,74.98,74.99,22900.0,51.5713,51.5851,51.5232,51.5301,22900.0
2007-01-09 15:00:00,74.98,75.0,74.92,74.93,17900.0,51.5232,51.537,51.482,51.4889,17900.0
2007-01-09 15:05:00,74.93,74.99,74.89,74.93,11300.0,51.4889,51.5301,51.4614,51.4889,11300.0
2007-01-09 15:10:00,74.93,74.99,74.87,74.99,15200.0,51.4889,51.5301,51.4476,51.5301,15200.0
2007-01-09 15:15:00,75.0,75.05,74.98,75.03,10300.0,51.537,51.5713,51.5232,51.5576,10300.0
2007-01-09 15:20:00,75.03,75.05,74.98,75.01,12100.0,51.5576,51.5713,51.5232,51.5439,12100.0
2007-01-09 15:25:00,75.05,75.17,75.02,75.13,14100.0,51.5713,51.6538,51.5507,51.6263,14100.0
2007-01-09 15:30:00,75.13,75.33,75.13,75.26,30000.0,51.6263,51.7637,51.6263,51.7156,30000.0
2007-01-09 15:35:00,75.26,75.3,75.18,75.3,23500.0,51.7156,51.7431,51.6607,51.7431,23500.0
2007-01-09 15:40:00,75.28,75.38,75.28,75.36,18100.0,51.7294,51.7981,51.7294,51.7844,18100.0
2007-01-09 15:45:00,75.35,75.35,75.11,75.12,28100.0,51.7775,51.7775,51.6126,51.6194,28100.0
2007-01-09 15:50:00,75.11,75.12,75.03,75.04,35600.0,51.6126,51.6194,51.5576,51.5645,35600.0
2007-01-09 15:55:00,75.03,75.15,75.03,75.15,39500.0,51.5576,51.6401,51.5576,51.6401,39500.0
2007-01-10 09:30:00,74.7,74.99,74.67,74.89,43300.0,51.3308,51.5301,51.3102,51.4614,43300.0
2007-01-10 09:35:00,74.89,75.34,74.85,75.31,38000.0,51.4614,51.7706,51.4339,51.75,38000.0
2007-01-10 09:40:00,75.32,75.58,75.1,75.42,64000.0,51.7569,51.9355,51.6057,51.8256,64000.0
2007-01-10 09:45:00,75.43,75.5,75.43,75.5,12900.0,51.8325,51.8806,51.8325,51.8806,12900.0
2007-01-10 09:50:00,75.48,75.51,75.26,75.3,29500.0,51.8668,51.8874,51.7156,51.7431,29500.0
2007-01-10 09:55:00,75.26,75.3,75.15,75.2,32900.0,51.7156,51.7431,51.6401,51.6744,32900.0
2007-01-10 10:00:00,75.19,75.24,75.11,75.13,32100.0,51.6675,51.7019,51.6126,51.6263,32100.0
2007-01-10 10:05:00,75.13,75.16,75.06,75.16,24500.0,51.6263,51.6469,51.5782,51.6469,24500.0
2007-01-10 10:10:00,75.16,75.3,75.15,75.3,10300.0,51.6469,51.7431,51.6401,51.7431,10300.0
2007-01-10 10:15:00,75.28,75.48,75.27,75.47,20300.0,51.7294,51.8668,51.7225,51.8599,20300.0
2007-01-10 10:20:00,75.48,75.6,75.43,75.56,18400.0,51.8668,51.9493,51.8325,51.9218,18400.0
2007-01-10 10:25:00,75.55,75.55,75.34,75.37,8600.0,51.9149,51.9149,51.7706,51.7912,8600.0
2007-01-10 10:30:00,75.35,75.56,75.35,75.52,13600.0,51.7775,51.9218,51.7775,51.8943,13600.0
2007-01-10 10:35:00,75.47,75.57,75.45,75.57,9900.0,51.8599,51.9287,51.8462,51.9287,9900.0
2007-01-10 10:40:00,75.57,75.68,75.57,75.65,16700.0,51.9287,52.0042,51.9287,51.9836,16700.0
2007-01-10 10:45:00,75.65,75.71,75.63,75.63,15000.0,51.9836,52.0249,51.9699,51.9699,15000.0
2007-01-10 10:50:00,75.64,75.75,75.57,75.7,10300.0,51.9768,52.0523,51.9287,52.018,10300.0
2007-01-10 10:55:00,75.69,75.7,75.55,75.63,8500.0,52.0111,52.018,51.9149,51.9699,8500.0
2007-01-10 11:00:00,75.62,75.7,75.62,75.65,9300.0,51.963,52.018,51.963,51.9836,9300.0
2007-01-10 11:05:00,75.64,75.66,75.5,75.5,15600.0,51.9768,51.9905,51.8806,51.8806,15600.0
2007-01-10 11:10:00,75.5,75.55,75.45,75.51,12100.0,51.8806,51.9149,51.8462,51.8874,12100.0
2007-01-10 11:15:00,75.49,75.61,75.49,75.61,8600.0,51.8737,51.9561,51.8737,51.9561,8600.0
2007-01-10 11:20:00,75.6,75.61,75.52,75.52,7700.0,51.9493,51.9561,51.8943,51.8943,7700.0
2007-01-10 11:25:00,75.52,75.59,75.48,75.5,20900.0,51.8943,51.9424,51.8668,51.8806,20900.0
2007-01-10 11:30:00,75.49,75.5,75.4,75.49,14500.0,51.8737,51.8806,51.8118,51.8737,14500.0
2007-01-10 11:35:00,75.49,75.5,75.46,75.46,3300.0,51.8737,51.8806,51.8531,51.8531,3300.0
2007-01-10 11:40:00,75.45,75.47,75.4,75.4,7900.0,51.8462,51.8599,51.8118,51.8118,7900.0
2007-01-10 11:45:00,75.37,75.53,75.37,75.53,13300.0,51.7912,51.9012,51.7912,51.9012,13300.0
2007-01-10 11:50:00,75.53,75.53,75.48,75.5,9600.0,51.9012,51.9012,51.8668,51.8806,9600.0
2007-01-10 11:55:00,75.5,75.55,75.49,75.55,9200.0,51.8806,51.9149,51.8737,51.9149,9200.0
2007-01-10 12:00:00,75.56,75.58,75.49,75.51,4400.0,51.9218,51.9355,51.8737,51.8874,4400.0
2007-01-10 12:05:00,75.5,75.59,75.46,75.59,12400.0,51.8806,51.9424,51.8531,51.9424,12400.0
2007-01-10 12:10:00,75.59,75.6,75.51,75.51,7400.0,51.9424,51.9493,51.8874,51.8874,7400.0
2007-01-10 12:15:00,75.52,75.54,75.49,75.54,5600.0,51.8943,51.908,51.8737,51.908,5600.0
2007-01-10 12:20:00,75.54,75.54,75.48,75.51,5600.0,51.908,51.908,51.8668,51.8874,5600.0
2007-01-10 12:25:00,75.5,75.56,75.48,75.56,10900.0,51.8806,51.9218,51.8668,51.9218,10900.0
2007-01-10 12:30:00,75.56,75.58,75.47,75.52,17600.0,51.9218,51.9355,51.8599,51.8943,17600.0
2007-01-10 12:35:00,75.51,75.56,75.47,75.55,12400.0,51.8874,51.9218,51.8599,51.9149,12400.0
2007-01-10 12:40:00,75.57,75.58,75.46,75.52,5400.0,51.9287,51.9355,51.8531,51.8943,5400.0
2007-01-10 12:45:00,75.53,75.59,75.47,75.59,11600.0,51.9012,51.9424,51.8599,51.9424,11600.0
2007-01-10 12:50:00,75.57,75.6,75.56,75.6,4000.0,51.9287,51.9493,51.9218,51.9493,4000.0
2007-01-10 12:55:00,75.6,75.67,75.58,75.66,31800.0,51.9493,51.9974,51.9355,51.9905,31800.0
2007-01-10 13:00:00,75.65,75.68,75.64,75.67,6800.0,51.9836,52.0042,51.9768,51.9974,6800.0
2007-01-10 13:05:00,75.67,75.73,75.62,75.67,12400.0,51.9974,52.0386,51.963,51.9974,12400.0
2007-01-10 13:10:00,75.67,75.75,75.67,75.73,7900.0,51.9974,52.0523,51.9974,52.0386,7900.0
2007-01-10 13:15:00,75.73,75.75,75.71,75.72,11700.0,52.0386,52.0523,52.0249,52.0317,11700.0
2007-01-10 13:20:00,75.73,75.9,75.72,75.9,23000.0,52.0386,52.1554,52.0317,52.1554,23000.0
2007-01-10 13:25:00,75.91,75.93,75.77,75.85,9000.0,52.1623,52.176,52.0661,52.1211,9000.0
2007-01-10 13:30:00,75.86,75.87,75.73,75.75,9700.0,52.1279,52.1348,52.0386,52.0523,9700.0
2007-01-10 13:35:00,75.69,75.7,75.55,75.59,13500.0,52.0111,52.018,51.9149,51.9424,13500.0
2007-01-10 13:40:00,75.56,75.68,75.55,75.63,8100.0,51.9218,52.0042,51.9149,51.9699,8100.0
2007-01-10 13:45:00,75.61,75.64,75.59,75.64,6100.0,51.9561,51.9768,51.9424,51.9768,6100.0
2007-01-10 13:50:00,75.63,75.66,75.56,75.56,7700.0,51.9699,51.9905,51.9218,51.9218,7700.0
2007-01-10 13:55:00,75.58,75.58,75.52,75.52,6100.0,51.9355,51.9355,51.8943,51.8943,6100.0
2007-01-10 14:00:00,75.53,75.59,75.49,75.57,7700.0,51.9012,51.9424,51.8737,51.9287,7700.0
2007-01-10 14:05:00,75.57,75.57,75.54,75.57,2500.0,51.9287,51.9287,51.908,51.9287,2500.0
2007-01-10 14:10:00,75.58,75.59,75.55,75.56,5700.0,51.9355,51.9424,51.9149,51.9218,5700.0
2007-01-10 14:15:00,75.56,75.63,75.49,75.62,14900.0,51.9218,51.9699,51.8737,51.963,14900.0
2007-01-10 14:20:00,75.63,75.66,75.55,75.6,13300.0,51.9699,51.9905,51.9149,51.9493,13300.0
2007-01-10 14:25:00,75.59,75.67,75.54,75.65,14400.0,51.9424,51.9974,51.908,51.9836,14400.0
2007-01-10 14:30:00,75.65,75.66,75.6,75.6,6200.0,51.9836,51.9905,51.9493,51.9493,6200.0
2007-01-10 14:35:00,75.59,75.65,75.51,75.54,10100.0,51.9424,51.9836,51.8874,51.908,10100.0
2007-01-10 14:40:00,75.52,75.64,75.52,75.6,7200.0,51.8943,51.9768,51.8943,51.9493,7200.0
2007-01-10 14:45:00,75.61,75.78,75.61,75.78,9400.0,51.9561,52.073,51.9561,52.073,9400.0
2007-01-10 14:50:00,75.78,75.82,75.73,75.8,11500.0,52.073,52.1004,52.0386,52.0867,11500.0
2007-01-10 14:55:00,75.8,75.8,75.73,75.77,11500.0,52.0867,52.0867,52.0386,52.0661,11500.0
2007-01-10 15:00:00,75.77,75.77,75.76,75.76,7200.0,52.0661,52.0661,52.0592,52.0592,7200.0
2007-01-10 15:05:00,75.76,75.79,75.75,75.75,10500.0,52.0592,52.0798,52.0523,52.0523,10500.0
2007-01-10 15:10:00,75.75,75.83,75.75,75.83,7900.0,52.0523,52.1073,52.0523,52.1073,7900.0
2007-01-10 15:15:00,75.83,75.95,75.83,75.9,20300.0,52.1073,52.1898,52.1073,52.1554,20300.0
2007-01-10 15:20:00,75.91,76.05,75.91,76.03,28100.0,52.1623,52.2585,52.1623,52.2448,28100.0
2007-01-10 15:25:00,76.02,76.16,76.02,76.14,31300.0,52.2379,52.3341,52.2379,52.3203,31300.0
2007-01-10 15:30:00,76.13,76.16,76.08,76.15,37900.0,52.3135,52.3341,52.2791,52.3272,37900.0
2007-01-10 15:35:00,76.15,76.2,76.15,76.2,23900.0,52.3272,52.3616,52.3272,52.3616,23900.0
2007-01-10 15:40:00,76.2,76.37,76.2,76.37,39800.0,52.3616,52.4784,52.3616,52.4784,39800.0
2007-01-10 15:45:00,76.34,76.34,76.22,76.23,45800.0,52.4578,52.4578,52.3753,52.3822,45800.0
2007-01-10 15:50:00,76.21,76.26,76.08,76.11,28200.0,52.3684,52.4028,52.2791,52.2997,28200.0
2007-01-10 15:55:00,76.11,76.19,76.1,76.19,27700.0,52.2997,52.3547,52.2929,52.3547,27700.0
2007-01-11 09:30:00,76.18,76.21,76.08,76.21,30500.0,52.3478,52.3684,52.2791,52.3684,30500.0
2007-01-11 09:35:00,76.21,76.5,76.21,76.41,29900.0,52.3684,52.5677,52.3684,52.5059,29900.0
2007-01-11 09:40:00,76.41,76.98,76.41,76.68,46900.0,52.5059,52.8976,52.5059,52.6914,46900.0
2007-01-11 09:45:00,76.68,76.73,76.6,76.62,37400.0,52.6914,52.7258,52.6364,52.6502,37400.0
2007-01-11 09:50:00,76.64,76.77,76.42,76.72,40000.0,52.6639,52.7533,52.5127,52.7189,40000.0
2007-01-11 09:55:00,76.73,76.74,76.55,76.55,14900.0,52.7258,52.7326,52.6021,52.6021,14900.0
2007-01-11 10:00:00,76.55,76.73,76.5,76.55,33700.0,52.6021,52.7258,52.5677,52.6021,33700.0
2007-01-11 10:05:00,76.58,76.8,76.52,76.8,24900.0,52.6227,52.7739,52.5815,52.7739,24900.0
2007-01-11 10:10:00,76.76,76.84,76.67,76.7,17500.0,52.7464,52.8014,52.6845,52.7052,17500.0
2007-01-11 10:15:00,76.69,76.8,76.67,76.71,5300.0,52.6983,52.7739,52.6845,52.712,5300.0
2007-01-11 10:20:00,76.7,76.81,76.7,76.8,7700.0,52.7052,52.7807,52.7052,52.7739,7700.0
2007-01-11 10:25:00,76.77,76.81,76.67,76.76,14100.0,52.7533,52.7807,52.6845,52.7464,14100.0
2007-01-11 10:30:00,76.77,76.84,76.71,76.83,11300.0,52.7533,52.8014,52.712,52.7945,11300.0
2007-01-11 10:35:00,76.85,76.85,76.76,76.77,5500.0,52.8082,52.8082,52.7464,52.7533,5500.0
2007-01-11 10:40:00,76.79,76.9,76.79,76.9,13800.0,52.767,52.8426,52.767,52.8426,13800.0
2007-01-11 10:45:00,76.92,77.18,76.92,77.18,27800.0,52.8563,53.035,52.8563,53.035,27800.0
2007-01-11 10:50:00,77.18,77.19,76.93,76.93,23900.0,53.035,53.0419,52.8632,52.8632,23900.0
2007-01-11 10:55:00,76.94,77.0,76.86,76.98,24000.0,52.8701,52.9113,52.8151,52.8976,24000.0
2007-01-11 11:00:00,76.99,77.15,76.98,77.07,34900.0,52.9044,53.0144,52.8976,52.9594,34900.0
2007-01-11 11:05:00,77.08,77.19,77.07,77.1,28300.0,52.9663,53.0419,52.9594,52.98,28300.0
2007-01-11 11:10:00,77.1,77.1,77.0,77.02,17100.0,52.98,52.98,52.9113,52.925,17100.0
2007-01-11 11:15:00,77.02,77.04,76.96,76.98,7200.0,52.925,52.9388,52.8838,52.8976,7200.0
2007-01-11 11:20:00,76.98,76.99,76.91,76.91,12300.0,52.8976,52.9044,52.8495,52.8495,12300.0
2007-01-11 11:25:00,76.92,77.05,76.92,77.05,18100.0,52.8563,52.9457,52.8563,52.9457,18100.0
2007-01-11 11:30:00,77.05,77.05,76.85,76.89,10200.0,52.9457,52.9457,52.8082,52.8357,10200.0
2007-01-11 11:35:00,76.88,77.03,76.84,76.96,15100.0,52.8288,52.9319,52.8014,52.8838,15100.0
2007-01-11 11:40:00,77.01,77.05,76.93,77.0,5000.0,52.9182,52.9457,52.8632,52.9113,5000.0
2007-01-11 11:45:00,77.0,77.08,77.0,77.06,4900.0,52.9113,52.9663,52.9113,52.9525,4900.0
2007-01-11 11:50:00,77.08,77.12,77.06,77.07,4400.0,52.9663,52.9938,52.9525,52.9594,4400.0
2007-01-11 11:55:00,77.11,77.12,77.01,77.01,5500.0,52.9869,52.9938,52.9182,52.9182,5500.0
2007-01-11 12:00:00,77.02,77.05,76.96,77.02,16800.0,52.925,52.9457,52.8838,52.925,16800.0
2007-01-11 12:05:00,77.04,77.1,77.01,77.03,4100.0,52.9388,52.98,52.9182,52.9319,4100.0
2007-01-11 12:10:00,77.05,77.12,77.05,77.09,5000.0,52.9457,52.9938,52.9457,52.9731,5000.0
2007-01-11 12:15:00,77.08,77.25,77.08,77.2,15500.0,52.9663,53.0831,52.9663,53.0487,15500.0
2007-01-11 12:20:00,77.18,77.37,77.18,77.33,18300.0,53.035,53.1655,53.035,53.1381,18300.0
2007-01-11 12:25:00,77.36,77.36,77.24,77.25,10000.0,53.1587,53.1587,53.0762,53.0831,10000.0
2007-01-11 12:30:00,77.26,77.27,77.16,77.16,8900.0,53.09,53.0968,53.0212,53.0212,8900.0
2007-01-11 12:35:00,77.16,77.18,77.06,77.1,11300.0,53.0212,53.035,52.9525,52.98,11300.0
2007-01-11 12:40:00,77.11,77.15,77.06,77.15,10800.0,52.9869,53.0144,52.9525,53.0144,10800.0
2007-01-11 12:45:00,77.22,77.25,77.19,77.19,9300.0,53.0625,53.0831,53.0419,53.0419,9300.0
2007-01-11 12:50:00,77.2,77.25,77.19,77.22,11400.0,53.0487,53.0831,53.0419,53.0625,11400.0
2007-01-11 12:55:00,77.25,77.27,77.23,77.26,5100.0,53.0831,53.0968,53.0693,53.09,5100.0
2007-01-11 13:00:00,77.25,77.27,77.22,77.22,4800.0,53.0831,53.0968,53.0625,53.0625,4800.0
2007-01-11 13:05:00,77.23,77.24,77.15,77.16,5700.0,53.0693,53.0762,53.0144,53.0212,5700.0
2007-01-11 13:10:00,77.17,77.22,77.15,77.15,4200.0,53.0281,53.0625,53.0144,53.0144,4200.0
2007-01-11 13:15:00,77.15,77.2,77.14,77.18,6600.0,53.0144,53.0487,53.0075,53.035,6600.0
2007-01-11 13:20:00,77.18,77.18,77.07,77.12,13200.0,53.035,53.035,52.9594,52.9938,13200.0
2007-01-11 13:25:00,77.11,77.19,77.11,77.14,7100.0,52.9869,53.0419,52.9869,53.0075,7100.0
2007-01-11 13:30:00,77.11,77.17,77.11,77.14,6400.0,52.9869,53.0281,52.9869,53.0075,6400.0
2007-01-11 13:35:00,77.16,77.16,77.04,77.04,4500.0,53.0212,53.0212,52.9388,52.9388,4500.0
2007-01-11 13:40:00,77.03,77.11,77.02,77.05,6200.0,52.9319,52.9869,52.925,52.9457,6200.0
2007-01-11 13:45:00,77.06,77.09,77.02,77.04,6000.0,52.9525,52.9731,52.925,52.9388,6000.0
2007-01-11 13:50:00,77.06,77.09,76.99,77.04,9600.0,52.9525,52.9731,52.9044,52.9388,9600.0
2007-01-11 13:55:00,77.06,77.06,77.02,77.02,10000.0,52.9525,52.9525,52.925,52.925,10000.0
2007-01-11 14:00:00,77.02,77.07,76.96,77.04,21300.0,52.925,52.9594,52.8838,52.9388,21300.0
2007-01-11 14:05:00,77.03,77.06,76.99,77.05,12700.0,52.9319,52.9525,52.9044,52.9457,12700.0
2007-01-11 14:10:00,77.07,77.07,77.01,77.05,11400.0,52.9594,52.9594,52.9182,52.9457,11400.0
2007-01-11 14:15:00,77.05,77.11,77.02,77.02,10200.0,52.9457,52.9869,52.925,52.925,10200.0
2007-01-11 14:20:00,77.02,77.08,77.02,77.07,12400.0,52.925,52.9663,52.925,52.9594,12400.0
2007-01-11 14:25:00,77.11,77.2,77.08,77.12,11300.0,52.9869,53.0487,52.9663,52.9938,11300.0
2007-01-11 14:30:00,77.12,77.3,77.12,77.23,11500.0,52.9938,53.1174,52.9938,53.0693,11500.0
2007-01-11 14:35:00,77.24,77.34,77.24,77.3,21900.0,53.0762,53.1449,53.0762,53.1174,21900.0
2007-01-11 14:40:00,77.28,77.35,77.27,77.32,28800.0,53.1037,53.1518,53.0968,53.1312,28800.0
2007-01-11 14:45:00,77.31,77.38,77.24,77.37,47300.0,53.1243,53.1724,53.0762,53.1655,47300.0
2007-01-11 14:50:00,77.38,77.48,77.36,77.48,14300.0,53.1724,53.2411,53.1587,53.2411,14300.0
2007-01-11 14:55:00,77.49,77.6,77.37,77.42,33900.0,53.248,53.3236,53.1655,53.1999,33900.0
2007-01-11 15:00:00,77.45,77.48,77.3,77.3,17300.0,53.2205,53.2411,53.1174,53.1174,17300.0
2007-01-11 15:05:00,77.31,77.31,77.19,77.21,20100.0,53.1243,53.1243,53.0419,53.0556,20100.0
2007-01-11 15:10:00,77.22,77.32,77.22,77.24,18100.0,53.0625,53.1312,53.0625,53.0762,18100.0
2007-01-11 15:15:00,77.25,77.38,77.19,77.35,14300.0,53.0831,53.1724,53.0419,53.1518,14300.0
2007-01-11 15:20:00,77.35,77.39,77.07,77.08,18400.0,53.1518,53.1793,52.9594,52.9663,18400.0
2007-01-11 15:25:00,77.08,77.27,77.02,77.27,35100.0,52.9663,53.0968,52.925,53.0968,35100.0
2007-01-11 15:30:00,77.29,77.3,77.18,77.22,21500.0,53.1106,53.1174,53.035,53.0625,21500.0
2007-01-11 15:35:00,77.25,77.3,77.19,77.21,15900.0,53.0831,53.1174,53.0419,53.0556,15900.0
2007-01-11 15:40:00,77.21,77.29,77.16,77.22,28200.0,53.0556,53.1106,53.0212,53.0625,28200.0
2007-01-11 15:45:00,77.18,77.35,77.18,77.31,26200.0,53.035,53.1518,53.035,53.1243,26200.0
2007-01-11 15:50:00,77.3,77.32,77.22,77.22,37500.0,53.1174,53.1312,53.0625,53.0625,37500.0
2007-01-11 15:55:00,77.22,77.23,77.14,77.18,52800.0,53.0625,53.0693,53.0075,53.035,52800.0
2007-01-12 09:30:00,77.3,77.3,77.05,77.14,35300.0,53.1174,53.1174,52.9457,53.0075,35300.0
2007-01-12 09:35:00,77.14,77.39,77.12,77.28,60000.0,53.0075,53.1793,52.9938,53.1037,60000.0
2007-01-12 09:40:00,77.27,77.28,77.04,77.28,30900.0,53.0968,53.1037,52.9388,53.1037,30900.0
2007-01-12 09:45:00,77.28,77.56,77.28,77.52,18000.0,53.1037,53.2961,53.1037,53.2686,18000.0
2007-01-12 09:50:00,77.58,77.72,77.46,77.63,17700.0,53.3099,53.4061,53.2274,53.3442,17700.0
2007-01-12 09:55:00,77.64,77.8,77.64,77.76,27000.0,53.3511,53.461,53.3511,53.4335,27000.0
2007-01-12 10:00:00,77.79,77.8,77.69,77.72,28000.0,53.4542,53.461,53.3854,53.4061,28000.0
2007-01-12 10:05:00,77.74,77.79,77.43,77.43,26000.0,53.4198,53.4542,53.2068,53.2068,26000.0
2007-01-12 10:10:00,77.44,77.54,77.33,77.34,26600.0,53.2136,53.2824,53.1381,53.1449,26600.0
2007-01-12 10:15:00,77.34,77.54,77.34,77.52,20600.0,53.1449,53.2824,53.1449,53.2686,20600.0
2007-01-12 10:20:00,77.5,77.54,77.45,77.54,8400.0,53.2549,53.2824,53.2205,53.2824,8400.0
2007-01-12 10:25:00,77.53,77.53,77.28,77.28,13600.0,53.2755,53.2755,53.1037,53.1037,13600.0
2007-01-12 10:30:00,77.27,77.33,77.2,77.3,13800.0,53.0968,53.1381,53.0487,53.1174,13800.0
2007-01-12 10:35:00,77.33,77.4,77.15,77.15,11500.0,53.1381,53.1862,53.0144,53.0144,11500.0
2007-01-12 10:40:00,77.15,77.15,77.02,77.09,25600.0,53.0144,53.0144,52.925,52.9731,25600.0
2007-01-12 10:45:00,77.07,77.15,77.02,77.09,19500.0,52.9594,53.0144,52.925,52.9731,19500.0
2007-01-12 10:50:00,77.11,77.15,77.01,77.01,11200.0,52.9869,53.0144,52.9182,52.9182,11200.0
2007-01-12 10:55:00,77.0,77.03,76.92,77.02,9600.0,52.9113,52.9319,52.8563,52.925,9600.0
2007-01-12 11:00:00,77.03,77.07,76.94,77.07,11600.0,52.9319,52.9594,52.8701,52.9594,11600.0
2007-01-12 11:05:00,77.07,77.09,76.91,77.04,16300.0,52.9594,52.9731,52.8495,52.9388,16300.0
2007-01-12 11:10:00,77.07,77.08,76.96,77.0,36500.0,52.9594,52.9663,52.8838,52.9113,36500.0
2007-01-12 11:15:00,77.0,77.11,77.0,77.04,24100.0,52.9113,52.9869,52.9113,52.9388,24100.0
2007-01-12 11:20:00,77.01,77.06,76.96,77.04,9200.0,52.9182,52.9525,52.8838,52.9388,9200.0
2007-01-12 11:25:00,77.06,77.11,77.03,77.07,15700.0,52.9525,52.9869,52.9319,52.9594,15700.0
2007-01-12 11:30:00,77.08,77.08,76.95,77.07,10800.0,52.9663,52.9663,52.8769,52.9594,10800.0
2007-01-12 11:35:00,77.06,77.11,77.02,77.07,15400.0,52.9525,52.9869,52.925,52.9594,15400.0
2007-01-12 11:40:00,77.06,77.07,77.01,77.04,5900.0,52.9525,52.9594,52.9182,52.9388,5900.0
2007-01-12 11:45:00,77.03,77.11,77.02,77.1,14400.0,52.9319,52.9869,52.925,52.98,14400.0
2007-01-12 11:50:00,77.11,77.12,77.05,77.09,11500.0,52.9869,52.9938,52.9457,52.9731,11500.0
2007-01-12 11:55:00,77.08,77.16,77.05,77.08,23100.0,52.9663,53.0212,52.9457,52.9663,23100.0
2007-01-12 12:00:00,77.08,77.2,77.06,77.07,15200.0,52.9663,53.0487,52.9525,52.9594,15200.0
2007-01-12 12:05:00,77.07,77.11,77.06,77.1,26400.0,52.9594,52.9869,52.9525,52.98,26400.0
2007-01-12 12:10:00,77.13,77.34,77.12,77.33,13500.0,53.0006,53.1449,52.9938,53.1381,13500.0
2007-01-12 12:15:00,77.32,77.34,77.3,77.32,6000.0,53.1312,53.1449,53.1174,53.1312,6000.0
2007-01-12 12:20:00,77.34,77.48,77.34,77.44,11700.0,53.1449,53.2411,53.1449,53.2136,11700.0
2007-01-12 12:25:00,77.47,77.57,77.47,77.54,14100.0,53.2343,53.303,53.2343,53.2824,14100.0
2007-01-12 12:30:00,77.55,77.58,77.5,77.57,8600.0,53.2892,53.3099,53.2549,53.303,8600.0
2007-01-12 12:35:00,77.57,77.58,77.52,77.58,14200.0,53.303,53.3099,53.2686,53.3099,14200.0
2007-01-12 12:40:00,77.59,77.72,77.57,77.72,15100.0,53.3167,53.4061,53.303,53.4061,15100.0
2007-01-12 12:45:00,77.72,77.84,77.72,77.84,12400.0,53.4061,53.4885,53.4061,53.4885,12400.0
2007-01-12 12:50:00,77.84,77.89,77.8,77.88,17700.0,53.4885,53.5229,53.461,53.516,17700.0
2007-01-12 12:55:00,77.89,77.96,77.85,77.96,15600.0,53.5229,53.571,53.4954,53.571,15600.0
2007-01-12 13:00:00,77.96,78.07,77.9,77.91,30300.0,53.571,53.6466,53.5297,53.5366,30300.0
2007-01-12 13:05:00,77.9,77.9,77.86,77.87,10800.0,53.5297,53.5297,53.5023,53.5091,10800.0
2007-01-12 13:10:00,77.88,77.9,77.79,77.9,18100.0,53.516,53.5297,53.4542,53.5297,18100.0
2007-01-12 13:15:00,77.9,77.97,77.9,77.94,8300.0,53.5297,53.5778,53.5297,53.5572,8300.0
2007-01-12 13:20:00,77.97,77.97,77.9,77.91,1900.0,53.5778,53.5778,53.5297,53.5366,1900.0
2007-01-12 13:25:00,77.91,77.94,77.89,77.89,7100.0,53.5366,53.5572,53.5229,53.5229,7100.0
2007-01-12 13:30:00,77.89,77.91,77.87,77.91,16200.0,53.5229,53.5366,53.5091,53.5366,16200.0
2007-01-12 13:35:00,77.9,77.91,77.83,77.87,10700.0,53.5297,53.5366,53.4816,53.5091,10700.0
2007-01-12 13:40:00,77.85,77.89,77.84,77.89,4400.0,53.4954,53.5229,53.4885,53.5229,4400.0
2007-01-12 13:45:00,77.89,77.93,77.88,77.92,9300.0,53.5229,53.5504,53.516,53.5435,9300.0
2007-01-12 13:50:00,77.93,77.97,77.92,77.97,12500.0,53.5504,53.5778,53.5435,53.5778,12500.0
2007-01-12 13:55:00,77.97,78.0,77.96,77.99,9500.0,53.5778,53.5985,53.571,53.5916,9500.0
2007-01-12 14:00:00,77.99,80.0,77.96,78.0,5500.0,53.5916,54.9728,53.571,53.5985,5500.0
2007-01-12 14:05:00,77.99,78.0,77.97,77.98,5900.0,53.5916,53.5985,53.5778,53.5847,5900.0
2007-01-12 14:10:00,77.98,78.0,77.96,78.0,6900.0,53.5847,53.5985,53.571,53.5985,6900.0
2007-01-12 14:15:00,78.0,78.07,77.9,77.91,21000.0,53.5985,53.6466,53.5297,53.5366,21000.0
2007-01-12 14:20:00,77.95,77.97,77.91,77.91,10300.0,53.5641,53.5778,53.5366,53.5366,10300.0
2007-01-12 14:25:00,77.88,77.92,77.85,77.91,6100.0,53.516,53.5435,53.4954,53.5366,6100.0
2007-01-12 14:30:00,77.91,77.91,77.89,77.89,5100.0,53.5366,53.5366,53.5229,53.5229,5100.0
2007-01-12 14:35:00,77.9,77.91,77.89,77.9,8900.0,53.5297,53.5366,53.5229,53.5297,8900.0
2007-01-12 14:40:00,77.91,78.02,77.91,78.02,7500.0,53.5366,53.6122,53.5366,53.6122,7500.0
2007-01-12 14:45:00,78.03,78.08,77.99,78.08,18800.0,53.6191,53.6534,53.5916,53.6534,18800.0
2007-01-12 14:50:00,78.11,78.12,78.05,78.05,9200.0,53.674,53.6809,53.6328,53.6328,9200.0
2007-01-12 14:55:00,78.02,78.03,77.95,78.01,7600.0,53.6122,53.6191,53.5641,53.6053,7600.0
2007-01-12 15:00:00,78.0,78.11,78.0,78.08,16500.0,53.5985,53.674,53.5985,53.6534,16500.0
2007-01-12 15:05:00,78.08,78.19,78.08,78.15,18200.0,53.6534,53.729,53.6534,53.7015,18200.0
2007-01-12 15:10:00,78.17,78.17,78.09,78.12,17200.0,53.7153,53.7153,53.6603,53.6809,17200.0
2007-01-12 15:15:00,78.11,78.19,78.09,78.12,8200.0,53.674,53.729,53.6603,53.6809,8200.0
2007-01-12 15:20:00,78.13,78.17,78.1,78.16,30300.0,53.6878,53.7153,53.6672,53.7084,30300.0
2007-01-12 15:25:00,78.16,78.22,78.13,78.2,72600.0,53.7084,53.7496,53.6878,53.7359,72600.0
2007-01-12 15:30:00,78.21,78.21,78.16,78.16,77500.0,53.7428,53.7428,53.7084,53.7084,77500.0
2007-01-12 15:35:00,78.16,78.17,78.1,78.16,28000.0,53.7084,53.7153,53.6672,53.7084,28000.0
2007-01-12 15:40:00,78.17,78.23,78.17,78.2,25100.0,53.7153,53.7565,53.7153,53.7359,25100.0
2007-01-12 15:45:00,78.21,78.3,78.2,78.29,30100.0,53.7428,53.8046,53.7359,53.7977,30100.0
2007-01-12 15:50:00,78.29,78.3,78.19,78.24,36800.0,53.7977,53.8046,53.729,53.7634,36800.0
2007-01-12 15:55:00,78.23,78.26,78.11,78.24,62000.0,53.7565,53.7771,53.674,53.7634,62000.0
2007-01-16 09:30:00,79.3,79.3,79.18,79.27,109300.0,54.4918,54.4918,54.4093,54.4712,109300.0
2007-01-16 09:35:00,79.3,79.39,78.89,79.09,91800.0,54.4918,54.5536,54.21,54.3475,91800.0
2007-01-16 09:40:00,79.11,79.22,78.89,79.09,84700.0,54.3612,54.4368,54.21,54.3475,84700.0
2007-01-16 09:45:00,79.08,79.15,78.92,78.92,71200.0,54.3406,54.3887,54.2306,54.2306,71200.0
2007-01-16 09:50:00,78.99,79.02,78.76,78.81,51300.0,54.2787,54.2994,54.1207,54.1551,51300.0
2007-01-16 09:55:00,78.81,78.91,78.77,78.8,36300.0,54.1551,54.2238,54.1276,54.1482,36300.0
2007-01-16 10:00:00,78.81,78.99,78.79,78.89,43400.0,54.1551,54.2787,54.1413,54.21,43400.0
2007-01-16 10:05:00,78.89,78.97,78.79,78.79,67400.0,54.21,54.265,54.1413,54.1413,67400.0
2007-01-16 10:10:00,78.82,78.82,78.54,78.57,49700.0,54.1619,54.1619,53.9695,53.9901,49700.0
2007-01-16 10:15:00,78.57,78.58,78.31,78.38,26600.0,53.9901,53.997,53.8115,53.8596,26600.0
2007-01-16 10:20:00,78.37,78.45,78.22,78.28,39600.0,53.8527,53.9077,53.7496,53.7909,39600.0
2007-01-16 10:25:00,78.25,78.27,78.09,78.17,49800.0,53.7702,53.784,53.6603,53.7153,49800.0
2007-01-16 10:30:00,78.18,78.5,78.08,78.37,36400.0,53.7221,53.942,53.6534,53.8527,36400.0
2007-01-16 10:35:00,78.38,78.38,78.24,78.26,12600.0,53.8596,53.8596,53.7634,53.7771,12600.0
2007-01-16 10:40:00,78.29,78.4,78.28,78.39,10300.0,53.7977,53.8733,53.7909,53.8665,10300.0
2007-01-16 10:45:00,78.37,78.39,78.28,78.29,19700.0,53.8527,53.8665,53.7909,53.7977,19700.0
2007-01-16 10:50:00,78.29,78.44,78.28,78.36,11400.0,53.7977,53.9008,53.7909,53.8458,11400.0
2007-01-16 10:55:00,78.35,78.35,78.13,78.27,17100.0,53.839,53.839,53.6878,53.784,17100.0
2007-01-16 11:00:00,78.27,78.34,78.22,78.31,11400.0,53.784,53.8321,53.7496,53.8115,11400.0
2007-01-16 11:05:00,78.32,78.34,78.2,78.29,8500.0,53.8183,53.8321,53.7359,53.7977,8500.0
2007-01-16 11:10:00,78.29,78.45,78.28,78.44,13000.0,53.7977,53.9077,53.7909,53.9008,13000.0
2007-01-16 11:15:00,78.42,78.6,78.39,78.6,27100.0,53.8871,54.0108,53.8665,54.0108,27100.0
2007-01-16 11:20:00,78.58,78.67,78.56,78.67,18100.0,53.997,54.0589,53.9833,54.0589,18100.0
2007-01-16 11:25:00,78.68,78.8,78.68,78.8,24400.0,54.0657,54.1482,54.0657,54.1482,24400.0
2007-01-16 11:30:00,78.8,78.88,78.68,78.71,18400.0,54.1482,54.2032,54.0657,54.0863,18400.0
2007-01-16 11:35:00,78.7,78.91,78.7,78.89,23500.0,54.0795,54.2238,54.0795,54.21,23500.0
2007-01-16 11:40:00,78.9,78.94,78.86,78.89,19700.0,54.2169,54.2444,54.1894,54.21,19700.0
2007-01-16 11:45:00,78.88,78.89,78.8,78.81,10900.0,54.2032,54.21,54.1482,54.1551,10900.0
2007-01-16 11:50:00,78.81,78.81,78.69,78.72,19200.0,54.1551,54.1551,54.0726,54.0932,19200.0
2007-01-16 11:55:00,78.7,78.74,78.6,78.6,8900.0,54.0795,54.107,54.0108,54.0108,8900.0
2007-01-16 12:00:00,78.63,78.67,78.59,78.64,13000.0,54.0314,54.0589,54.0039,54.0382,13000.0
2007-01-16 12:05:00,78.63,78.64,78.58,78.61,12100.0,54.0314,54.0382,53.997,54.0176,12100.0
2007-01-16 12:10:00,78.6,78.64,78.58,78.64,9100.0,54.0108,54.0382,53.997,54.0382,9100.0
2007-01-16 12:15:00,78.62,78.63,78.59,78.63,4000.0,54.0245,54.0314,54.0039,54.0314,4000.0
2007-01-16 12:20:00,78.64,78.64,78.61,78.64,5000.0,54.0382,54.0382,54.0176,54.0382,5000.0
2007-01-16 12:25:00,78.62,78.62,78.59,78.62,5800.0,54.0245,54.0245,54.0039,54.0245,5800.0
2007-01-16 12:30:00,78.63,78.76,78.63,78.69,10700.0,54.0314,54.1207,54.0314,54.0726,10700.0
2007-01-16 12:35:00,78.68,78.72,78.59,78.62,27500.0,54.0657,54.0932,54.0039,54.0245,27500.0
2007-01-16 12:40:00,78.59,78.73,78.59,78.7,125600.0,54.0039,54.1001,54.0039,54.0795,125600.0
2007-01-16 12:45:00,78.7,78.71,78.62,78.65,6800.0,54.0795,54.0863,54.0245,54.0451,6800.0
2007-01-16 12:50:00,78.65,78.66,78.57,78.62,14400.0,54.0451,54.052,53.9901,54.0245,14400.0
2007-01-16 12:55:00,78.62,78.62,78.57,78.6,13400.0,54.0245,54.0245,53.9901,54.0108,13400.0
2007-01-16 13:00:00,78.61,78.62,78.59,78.6,7500.0,54.0176,54.0245,54.0039,54.0108,7500.0
2007-01-16 13:05:00,78.61,78.61,78.51,78.51,12900.0,54.0176,54.0176,53.9489,53.9489,12900.0
2007-01-16 13:10:00,78.52,78.56,78.48,78.48,12100.0,53.9558,53.9833,53.9283,53.9283,12100.0
2007-01-16 13:15:00,78.49,78.55,78.48,78.49,10500.0,53.9352,53.9764,53.9283,53.9352,10500.0
2007-01-16 13:20:00,78.49,78.51,78.48,78.51,11200.0,53.9352,53.9489,53.9283,53.9489,11200.0
2007-01-16 13:25:00,78.52,78.55,78.49,78.49,20300.0,53.9558,53.9764,53.9352,53.9352,20300.0
2007-01-16 13:30:00,78.48,78.51,78.43,78.44,28000.0,53.9283,53.9489,53.8939,53.9008,28000.0
2007-01-16 13:35:00,78.44,78.5,78.43,78.44,16900.0,53.9008,53.942,53.8939,53.9008,16900.0
2007-01-16 13:40:00,78.44,78.49,78.31,78.34,9700.0,53.9008,53.9352,53.8115,53.8321,9700.0
2007-01-16 13:45:00,78.34,78.45,78.32,78.43,22500.0,53.8321,53.9077,53.8183,53.8939,22500.0
2007-01-16 13:50:00,78.43,78.43,78.38,78.39,8000.0,53.8939,53.8939,53.8596,53.8665,8000.0
2007-01-16 13:55:00,78.39,78.46,78.36,78.45,13600.0,53.8665,53.9146,53.8458,53.9077,13600.0
2007-01-16 14:00:00,78.44,78.48,78.38,78.43,19400.0,53.9008,53.9283,53.8596,53.8939,19400.0
2007-01-16 14:05:00,78.46,78.5,78.46,78.46,7200.0,53.9146,53.942,53.9146,53.9146,7200.0
2007-01-16 14:10:00,78.46,78.56,78.45,78.56,9200.0,53.9146,53.9833,53.9077,53.9833,9200.0
2007-01-16 14:15:00,78.54,78.62,78.49,78.59,9900.0,53.9695,54.0245,53.9352,54.0039,9900.0
2007-01-16 14:20:00,78.57,78.57,78.47,78.49,7100.0,53.9901,53.9901,53.9214,53.9352,7100.0
2007-01-16 14:25:00,78.49,78.54,78.46,78.51,10900.0,53.9352,53.9695,53.9146,53.9489,10900.0
2007-01-16 14:30:00,78.51,78.6,78.51,78.59,13800.0,53.9489,54.0108,53.9489,54.0039,13800.0
2007-01-16 14:35:00,78.59,78.59,78.52,78.52,8400.0,54.0039,54.0039,53.9558,53.9558,8400.0
2007-01-16 14:40:00,78.52,78.53,78.49,78.5,6600.0,53.9558,53.9627,53.9352,53.942,6600.0
2007-01-16 14:45:00,78.5,78.53,78.48,78.51,7900.0,53.942,53.9627,53.9283,53.9489,7900.0
2007-01-16 14:50:00,78.51,78.52,78.5,78.51,3500.0,53.9489,53.9558,53.942,53.9489,3500.0
2007-01-16 14:55:00,78.5,78.5,78.44,78.46,15700.0,53.942,53.942,53.9008,53.9146,15700.0
2007-01-16 15:00:00,78.46,78.5,78.43,78.5,8500.0,53.9146,53.942,53.8939,53.942,8500.0
2007-01-16 15:05:00,78.5,78.52,78.46,78.48,12600.0,53.942,53.9558,53.9146,53.9283,12600.0
2007-01-16 15:10:00,78.47,78.52,78.46,78.5,13300.0,53.9214,53.9558,53.9146,53.942,13300.0
2007-01-16 15:15:00,78.49,78.51,78.46,78.5,10300.0,53.9352,53.9489,53.9146,53.942,10300.0
2007-01-16 15:20:00,78.49,78.5,78.46,78.48,15900.0,53.9352,53.942,53.9146,53.9283,15900.0
2007-01-16 15:25:00,78.47,78.55,78.47,78.54,11400.0,53.9214,53.9764,53.9214,53.9695,11400.0
2007-01-16 15:30:00,78.54,78.59,78.52,78.54,13000.0,53.9695,54.0039,53.9558,53.9695,13000.0
2007-01-16 15:35:00,78.54,78.58,78.52,78.55,11000.0,53.9695,53.997,53.9558,53.9764,11000.0
2007-01-16 15:40:00,78.55,78.65,78.55,78.6,22500.0,53.9764,54.0451,53.9764,54.0108,22500.0
2007-01-16 15:45:00,78.6,78.6,78.56,78.57,18200.0,54.0108,54.0108,53.9833,53.9901,18200.0
2007-01-16 15:50:00,78.56,78.58,78.49,78.5,30200.0,53.9833,53.997,53.9352,53.942,30200.0
2007-01-16 15:55:00,78.49,78.64,78.47,78.6,54000.0,53.9352,54.0382,53.9214,54.0108,54000.0
2007-01-17 09:30:00,78.88,78.95,78.67,78.74,41000.0,54.2032,54.2513,54.0589,54.107,41000.0
2007-01-17 09:35:00,78.7,79.1,78.53,79.04,20900.0,54.0795,54.3543,53.9627,54.3131,20900.0
2007-01-17 09:40:00,79.05,79.06,78.77,79.02,23800.0,54.32,54.3268,54.1276,54.2994,23800.0
2007-01-17 09:45:00,78.97,79.0,78.66,78.72,70300.0,54.265,54.2856,54.052,54.0932,70300.0
2007-01-17 09:50:00,78.68,78.68,78.24,78.49,41500.0,54.0657,54.0657,53.7634,53.9352,41500.0
2007-01-17 09:55:00,78.49,78.67,78.44,78.64,23600.0,53.9352,54.0589,53.9008,54.0382,23600.0
2007-01-17 10:00:00,78.64,78.64,78.22,78.25,23200.0,54.0382,54.0382,53.7496,53.7702,23200.0
2007-01-17 10:05:00,78.27,78.44,78.2,78.31,20300.0,53.784,53.9008,53.7359,53.8115,20300.0
2007-01-17 10:10:00,78.34,78.4,78.33,78.39,19900.0,53.8321,53.8733,53.8252,53.8665,19900.0
2007-01-17 10:15:00,78.39,78.57,78.39,78.5,31000.0,53.8665,53.9901,53.8665,53.942,31000.0
2007-01-17 10:20:00,78.5,78.53,78.39,78.39,15100.0,53.942,53.9627,53.8665,53.8665,15100.0
2007-01-17 10:25:00,78.37,78.37,78.24,78.24,8600.0,53.8527,53.8527,53.7634,53.7634,8600.0
2007-01-17 10:30:00,78.25,78.35,78.21,78.32,11000.0,53.7702,53.839,53.7428,53.8183,11000.0
2007-01-17 10:35:00,78.33,78.45,78.32,78.39,18600.0,53.8252,53.9077,53.8183,53.8665,18600.0
2007-01-17 10:40:00,78.39,78.43,78.3,78.3,9700.0,53.8665,53.8939,53.8046,53.8046,9700.0
2007-01-17 10:45:00,78.28,78.34,78.15,78.18,15000.0,53.7909,53.8321,53.7015,53.7221,15000.0
2007-01-17 10:50:00,78.17,78.26,78.15,78.21,12500.0,53.7153,53.7771,53.7015,53.7428,12500.0
2007-01-17 10:55:00,78.2,78.25,78.19,78.24,11100.0,53.7359,53.7702,53.729,53.7634,11100.0
2007-01-17 11:00:00,78.25,78.31,78.19,78.3,14600.0,53.7702,53.8115,53.729,53.8046,14600.0
2007-01-17 11:05:00,78.3,78.32,78.2,78.2,19700.0,53.8046,53.8183,53.7359,53.7359,19700.0
2007-01-17 11:10:00,78.2,78.21,78.15,78.16,17400.0,53.7359,53.7428,53.7015,53.7084,17400.0
2007-01-17 11:15:00,78.17,78.19,78.15,78.16,10500.0,53.7153,53.729,53.7015,53.7084,10500.0
2007-01-17 11:20:00,78.15,78.16,78.0,78.0,22400.0,53.7015,53.7084,53.5985,53.5985,22400.0
2007-01-17 11:25:00,78.01,78.01,77.84,77.87,30200.0,53.6053,53.6053,53.4885,53.5091,30200.0
2007-01-17 11:30:00,77.86,78.07,77.84,78.04,11800.0,53.5023,53.6466,53.4885,53.6259,11800.0
2007-01-17 11:35:00,78.03,78.14,78.0,78.01,10100.0,53.6191,53.6947,53.5985,53.6053,10100.0
2007-01-17 11:40:00,78.0,78.0,77.92,77.92,7200.0,53.5985,53.5985,53.5435,53.5435,7200.0
2007-01-17 11:45:00,77.91,77.94,77.87,77.91,7500.0,53.5366,53.5572,53.5091,53.5366,7500.0
2007-01-17 11:50:00,77.93,77.94,77.9,77.9,6300.0,53.5504,53.5572,53.5297,53.5297,6300.0
2007-01-17 11:55:00,77.89,77.94,77.88,77.94,9900.0,53.5229,53.5572,53.516,53.5572,9900.0
2007-01-17 12:00:00,77.94,78.02,77.93,78.02,17900.0,53.5572,53.6122,53.5504,53.6122,17900.0
2007-01-17 12:05:00,78.02,78.2,78.01,78.16,21100.0,53.6122,53.7359,53.6053,53.7084,21100.0
2007-01-17 12:10:00,78.16,78.19,78.08,78.19,12300.0,53.7084,53.729,53.6534,53.729,12300.0
2007-01-17 12:15:00,78.21,78.25,78.2,78.25,4800.0,53.7428,53.7702,53.7359,53.7702,4800.0
2007-01-17 12:20:00,78.26,78.27,78.21,78.25,7500.0,53.7771,53.784,53.7428,53.7702,7500.0
2007-01-17 12:25:00,78.24,78.29,78.23,78.26,6200.0,53.7634,53.7977,53.7565,53.7771,6200.0
2007-01-17 12:30:00,78.25,78.35,78.25,78.33,10000.0,53.7702,53.839,53.7702,53.8252,10000.0
2007-01-17 12:35:00,78.31,78.31,78.23,78.24,2600.0,53.8115,53.8115,53.7565,53.7634,2600.0
2007-01-17 12:40:00,78.25,78.29,78.25,78.26,3600.0,53.7702,53.7977,53.7702,53.7771,3600.0
2007-01-17 12:45:00,78.23,78.26,78.17,78.23,13600.0,53.7565,53.7771,53.7153,53.7565,13600.0
2007-01-17 12:50:00,78.23,78.29,78.22,78.24,12800.0,53.7565,53.7977,53.7496,53.7634,12800.0
2007-01-17 12:55:00,78.24,78.25,78.19,78.23,7700.0,53.7634,53.7702,53.729,53.7565,7700.0
2007-01-17 13:00:00,78.23,78.26,78.19,78.19,12800.0,53.7565,53.7771,53.729,53.729,12800.0
2007-01-17 13:05:00,78.19,78.3,78.19,78.25,7200.0,53.729,53.8046,53.729,53.7702,7200.0
2007-01-17 13:10:00,78.24,78.25,78.21,78.23,9900.0,53.7634,53.7702,53.7428,53.7565,9900.0
2007-01-17 13:15:00,78.25,78.25,78.22,78.24,1600.0,53.7702,53.7702,53.7496,53.7634,1600.0
2007-01-17 13:20:00,78.23,78.24,78.16,78.18,16300.0,53.7565,53.7634,53.7084,53.7221,16300.0
2007-01-17 13:25:00,78.18,78.28,78.17,78.25,20400.0,53.7221,53.7909,53.7153,53.7702,20400.0
2007-01-17 13:30:00,78.24,78.29,78.19,78.21,8700.0,53.7634,53.7977,53.729,53.7428,8700.0
2007-01-17 13:35:00,78.22,78.23,78.14,78.14,9700.0,53.7496,53.7565,53.6947,53.6947,9700.0
2007-01-17 13:40:00,78.14,78.16,78.08,78.09,11800.0,53.6947,53.7084,53.6534,53.6603,11800.0
2007-01-17 13:45:00,78.08,78.1,78.06,78.07,7000.0,53.6534,53.6672,53.6397,53.6466,7000.0
2007-01-17 13:50:00,78.07,78.07,78.01,78.01,8300.0,53.6466,53.6466,53.6053,53.6053,8300.0
2007-01-17 13:55:00,78.01,78.06,77.98,78.0,11400.0,53.6053,53.6397,53.5847,53.5985,11400.0
2007-01-17 14:00:00,78.0,78.1,77.96,78.03,23600.0,53.5985,53.6672,53.571,53.6191,23600.0
2007-01-17 14:05:00,78.04,78.1,78.02,78.05,17600.0,53.6259,53.6672,53.6122,53.6328,17600.0
2007-01-17 14:10:00,78.05,78.06,78.0,78.05,14200.0,53.6328,53.6397,53.5985,53.6328,14200.0
2007-01-17 14:15:00,78.02,78.11,78.0,78.01,22400.0,53.6122,53.674,53.5985,53.6053,22400.0
2007-01-17 14:20:00,78.01,78.01,77.93,77.97,21900.0,53.6053,53.6053,53.5504,53.5778,21900.0
2007-01-17 14:25:00,77.97,77.97,77.91,77.93,11400.0,53.5778,53.5778,53.5366,53.5504,11400.0
2007-01-17 14:30:00,77.91,78.0,77.86,78.0,22600.0,53.5366,53.5985,53.5023,53.5985,22600.0
2007-01-17 14:35:00,78.0,78.08,77.98,78.05,7700.0,53.5985,53.6534,53.5847,53.6328,7700.0
2007-01-17 14:40:00,78.06,78.4,77.98,78.05,23000.0,53.6397,53.8733,53.5847,53.6328,23000.0
2007-01-17 14:45:00,78.05,78.07,77.99,78.07,12500.0,53.6328,53.6466,53.5916,53.6466,12500.0
2007-01-17 14:50:00,78.07,78.07,77.95,78.03,15900.0,53.6466,53.6466,53.5641,53.6191,15900.0
2007-01-17 14:55:00,78.01,78.08,78.0,78.03,9800.0,53.6053,53.6534,53.5985,53.6191,9800.0
2007-01-17 15:00:00,78.0,78.07,78.0,78.07,17500.0,53.5985,53.6466,53.5985,53.6466,17500.0
2007-01-17 15:05:00,78.07,78.13,78.06,78.08,19400.0,53.6466,53.6878,53.6397,53.6534,19400.0
2007-01-17 15:10:00,78.08,78.08,78.0,78.02,7800.0,53.6534,53.6534,53.5985,53.6122,7800.0
2007-01-17 15:15:00,78.03,78.1,78.0,78.08,10300.0,53.6191,53.6672,53.5985,53.6534,10300.0
2007-01-17 15:20:00,78.07,78.14,78.04,78.14,18000.0,53.6466,53.6947,53.6259,53.6947,18000.0
2007-01-17 15:25:00,78.13,78.19,78.13,78.13,13200.0,53.6878,53.729,53.6878,53.6878,13200.0
2007-01-17 15:30:00,78.13,78.22,78.13,78.17,16900.0,53.6878,53.7496,53.6878,53.7153,16900.0
2007-01-17 15:35:00,78.17,78.2,78.0,78.0,53800.0,53.7153,53.7359,53.5985,53.5985,53800.0
2007-01-17 15:40:00,78.0,78.04,77.92,77.97,23500.0,53.5985,53.6259,53.5435,53.5778,23500.0
2007-01-17 15:45:00,77.98,78.14,77.98,78.0,19700.0,53.5847,53.6947,53.5847,53.5985,19700.0
2007-01-17 15:50:00,78.0,78.01,77.93,78.0,18500.0,53.5985,53.6053,53.5504,53.5985,18500.0
2007-01-17 15:55:00,77.98,78.05,77.98,77.99,18900.0,53.5847,53.6328,53.5847,53.5916,18900.0
2007-01-18 09:30:00,80.0,80.0,78.11,78.56,98800.0,54.9728,54.9728,53.674,53.9833,98800.0
2007-01-18 09:35:00,78.6,78.64,78.33,78.33,27800.0,54.0108,54.0382,53.8252,53.8252,27800.0
2007-01-18 09:40:00,78.36,78.62,78.36,78.57,43300.0,53.8458,54.0245,53.8458,53.9901,43300.0
2007-01-18 09:45:00,78.56,79.14,78.56,79.09,51700.0,53.9833,54.3818,53.9833,54.3475,51700.0
2007-01-18 09:50:00,79.1,79.4,79.0,79.4,32800.0,54.3543,54.5605,54.2856,54.5605,32800.0
2007-01-18 09:55:00,79.38,79.48,79.24,79.41,34500.0,54.5467,54.6155,54.4505,54.5674,34500.0
2007-01-18 10:00:00,79.41,79.41,79.25,79.28,38300.0,54.5674,54.5674,54.4574,54.478,38300.0
2007-01-18 10:05:00,79.27,79.35,79.24,79.33,30000.0,54.4712,54.5261,54.4505,54.5124,30000.0
2007-01-18 10:10:00,79.32,79.32,79.25,79.25,29500.0,54.5055,54.5055,54.4574,54.4574,29500.0
2007-01-18 10:15:00,79.26,79.44,79.25,79.42,39200.0,54.4643,54.588,54.4574,54.5742,39200.0
2007-01-18 10:20:00,79.42,79.6,79.42,79.5,22300.0,54.5742,54.6979,54.5742,54.6292,22300.0
2007-01-18 10:25:00,79.48,79.64,79.46,79.61,24100.0,54.6155,54.7254,54.6017,54.7048,24100.0
2007-01-18 10:30:00,79.62,79.67,79.44,79.44,80800.0,54.7117,54.746,54.588,54.588,80800.0
2007-01-18 10:35:00,79.48,79.91,79.44,79.91,37800.0,54.6155,54.9109,54.588,54.9109,37800.0
2007-01-18 10:40:00,79.91,79.95,79.68,79.75,20200.0,54.9109,54.9384,54.7529,54.801,20200.0
2007-01-18 10:45:00,79.75,79.82,79.59,79.72,18200.0,54.801,54.8491,54.691,54.7804,18200.0
2007-01-18 10:50:00,79.7,79.85,79.65,79.85,29100.0,54.7666,54.8697,54.7323,54.8697,29100.0
2007-01-18 10:55:00,79.88,79.96,79.84,79.96,20500.0,54.8903,54.9453,54.8628,54.9453,20500.0
2007-01-18 11:00:00,79.96,80.0,79.86,79.86,33300.0,54.9453,54.9728,54.8766,54.8766,33300.0
2007-01-18 11:05:00,79.87,79.99,79.87,79.88,32400.0,54.8834,54.9659,54.8834,54.8903,32400.0
2007-01-18 11:10:00,79.87,80.06,79.86,80.03,76900.0,54.8834,55.014,54.8766,54.9934,76900.0
2007-01-18 11:15:00,80.04,80.34,80.04,80.19,55000.0,55.0003,55.2064,55.0003,55.1033,55000.0
2007-01-18 11:20:00,80.2,80.4,80.2,80.4,42300.0,55.1102,55.2476,55.1102,55.2476,42300.0
2007-01-18 11:25:00,80.4,80.46,80.23,80.32,42600.0,55.2476,55.2889,55.1308,55.1927,42600.0
2007-01-18 11:30:00,80.32,80.35,80.1,80.16,35600.0,55.1927,55.2133,55.0415,55.0827,35600.0
2007-01-18 11:35:00,80.14,80.24,80.01,80.19,30500.0,55.069,55.1377,54.9796,55.1033,30500.0
2007-01-18 11:40:00,80.2,80.24,80.02,80.03,37100.0,55.1102,55.1377,54.9865,54.9934,37100.0
2007-01-18 11:45:00,80.03,80.12,79.89,80.12,52900.0,54.9934,55.0552,54.8972,55.0552,52900.0
2007-01-18 11:50:00,80.11,80.14,80.1,80.13,14800.0,55.0484,55.069,55.0415,55.0621,14800.0
2007-01-18 11:55:00,80.1,80.13,80.0,80.02,35800.0,55.0415,55.0621,54.9728,54.9865,35800.0
2007-01-18 12:00:00,80.02,80.1,79.9,80.1,53900.0,54.9865,55.0415,54.9041,55.0415,53900.0
2007-01-18 12:05:00,80.13,80.28,80.13,80.28,15100.0,55.0621,55.1652,55.0621,55.1652,15100.0
2007-01-18 12:10:00,80.27,80.29,80.15,80.18,9200.0,55.1583,55.1721,55.0759,55.0965,9200.0
2007-01-18 12:15:00,80.17,80.3,80.14,80.29,12900.0,55.0896,55.1789,55.069,55.1721,12900.0
2007-01-18 12:20:00,80.27,80.39,80.18,80.18,19400.0,55.1583,55.2408,55.0965,55.0965,19400.0
2007-01-18 12:25:00,80.15,80.21,80.02,80.16,25400.0,55.0759,55.1171,54.9865,55.0827,25400.0
2007-01-18 12:30:00,80.14,80.17,80.05,80.14,163900.0,55.069,55.0896,55.0071,55.069,163900.0
2007-01-18 12:35:00,80.13,80.18,80.12,80.15,20500.0,55.0621,55.0965,55.0552,55.0759,20500.0
2007-01-18 12:40:00,80.13,80.18,80.06,80.07,29600.0,55.0621,55.0965,55.014,55.0209,29600.0
2007-01-18 12:45:00,80.09,80.11,79.95,80.06,39800.0,55.0346,55.0484,54.9384,55.014,39800.0
2007-01-18 12:50:00,80.06,80.1,80.05,80.05,22500.0,55.014,55.0415,55.0071,55.0071,22500.0
2007-01-18 12:55:00,80.05,80.1,80.01,80.05,48200.0,55.0071,55.0415,54.9796,55.0071,48200.0
2007-01-18 13:00:00,80.05,80.06,79.9,79.95,39500.0,55.0071,55.014,54.9041,54.9384,39500.0
2007-01-18 13:05:00,79.97,80.04,79.96,79.99,26100.0,54.9522,55.0003,54.9453,54.9659,26100.0
2007-01-18 13:10:00,79.99,80.0,79.95,79.95,6000.0,54.9659,54.9728,54.9384,54.9384,6000.0
2007-01-18 13:15:00,79.95,80.0,79.8,79.82,36200.0,54.9384,54.9728,54.8353,54.8491,36200.0
2007-01-18 13:20:00,79.82,79.83,79.72,79.8,22600.0,54.8491,54.856,54.7804,54.8353,22600.0
2007-01-18 13:25:00,79.8,79.8,79.77,79.8,45000.0,54.8353,54.8353,54.8147,54.8353,45000.0
2007-01-18 13:30:00,79.81,79.88,79.78,79.82,75300.0,54.8422,54.8903,54.8216,54.8491,75300.0
2007-01-18 13:35:00,79.83,79.94,79.83,79.94,6100.0,54.856,54.9315,54.856,54.9315,6100.0
2007-01-18 13:40:00,79.95,79.98,79.9,79.98,11300.0,54.9384,54.959,54.9041,54.959,11300.0
2007-01-18 13:45:00,79.98,79.98,79.88,79.92,33900.0,54.959,54.959,54.8903,54.9178,33900.0
2007-01-18 13:50:00,79.92,79.97,79.91,79.96,10600.0,54.9178,54.9522,54.9109,54.9453,10600.0
2007-01-18 13:55:00,79.97,79.97,79.95,79.96,4600.0,54.9522,54.9522,54.9384,54.9453,4600.0
2007-01-18 14:00:00,79.94,79.94,79.82,79.83,11800.0,54.9315,54.9315,54.8491,54.856,11800.0
2007-01-18 14:05:00,79.83,79.89,79.81,79.89,7100.0,54.856,54.8972,54.8422,54.8972,7100.0
2007-01-18 14:10:00,79.9,79.9,79.75,79.81,9500.0,54.9041,54.9041,54.801,54.8422,9500.0
2007-01-18 14:15:00,79.8,79.94,79.77,79.9,16800.0,54.8353,54.9315,54.8147,54.9041,16800.0
2007-01-18 14:20:00,79.9,79.9,79.64,79.72,18400.0,54.9041,54.9041,54.7254,54.7804,18400.0
2007-01-18 14:25:00,79.75,79.84,79.66,79.66,11600.0,54.801,54.8628,54.7391,54.7391,11600.0
2007-01-18 14:30:00,79.67,79.67,79.33,79.34,31300.0,54.746,54.746,54.5124,54.5193,31300.0
2007-01-18 14:35:00,79.34,79.48,79.34,79.46,44300.0,54.5193,54.6155,54.5193,54.6017,44300.0
2007-01-18 14:40:00,79.46,79.5,79.43,79.45,37000.0,54.6017,54.6292,54.5811,54.5948,37000.0
2007-01-18 14:45:00,79.46,79.5,79.45,79.45,11800.0,54.6017,54.6292,54.5948,54.5948,11800.0
2007-01-18 14:50:00,79.46,79.46,79.37,79.37,22000.0,54.6017,54.6017,54.5399,54.5399,22000.0
2007-01-18 14:55:00,79.37,79.38,79.28,79.35,16700.0,54.5399,54.5467,54.478,54.5261,16700.0
2007-01-18 15:00:00,79.32,79.37,79.32,79.35,22500.0,54.5055,54.5399,54.5055,54.5261,22500.0
2007-01-18 15:05:00,79.35,79.42,79.35,79.38,9200.0,54.5261,54.5742,54.5261,54.5467,9200.0
2007-01-18 15:10:00,79.39,79.54,79.39,79.52,24300.0,54.5536,54.6567,54.5536,54.6429,24300.0
2007-01-18 15:15:00,79.51,79.65,79.51,79.53,24100.0,54.6361,54.7323,54.6361,54.6498,24100.0
2007-01-18 15:20:00,79.53,79.56,79.48,79.56,10700.0,54.6498,54.6704,54.6155,54.6704,10700.0
2007-01-18 15:25:00,79.57,79.64,79.53,79.61,26600.0,54.6773,54.7254,54.6498,54.7048,26600.0
2007-01-18 15:30:00,79.61,79.65,79.51,79.55,28200.0,54.7048,54.7323,54.6361,54.6636,28200.0
2007-01-18 15:35:00,79.55,79.57,79.49,79.56,16100.0,54.6636,54.6773,54.6223,54.6704,16100.0
2007-01-18 15:40:00,79.56,79.65,79.53,79.64,43300.0,54.6704,54.7323,54.6498,54.7254,43300.0
2007-01-18 15:45:00,79.65,79.69,79.59,79.67,30200.0,54.7323,54.7598,54.691,54.746,30200.0
2007-01-18 15:50:00,79.67,79.7,79.56,79.57,27300.0,54.746,54.7666,54.6704,54.6773,27300.0
2007-01-18 15:55:00,79.57,79.57,79.37,79.44,61200.0,54.6773,54.6773,54.5399,54.588,61200.0
2007-01-19 09:30:00,79.9,79.9,79.56,79.56,106100.0,54.9041,54.9041,54.6704,54.6704,106100.0
2007-01-19 09:35:00,79.52,79.52,79.3,79.37,38100.0,54.6429,54.6429,54.4918,54.5399,38100.0
2007-01-19 09:40:00,79.38,79.57,79.34,79.4,40500.0,54.5467,54.6773,54.5193,54.5605,40500.0
2007-01-19 09:45:00,79.38,79.57,79.33,79.51,34600.0,54.5467,54.6773,54.5124,54.6361,34600.0
2007-01-19 09:50:00,79.46,79.55,79.24,79.3,48400.0,54.6017,54.6636,54.4505,54.4918,48400.0
2007-01-19 09:55:00,79.27,79.38,79.21,79.24,51200.0,54.4712,54.5467,54.4299,54.4505,51200.0
2007-01-19 10:00:00,79.24,79.6,79.24,79.39,35300.0,54.4505,54.6979,54.4505,54.5536,35300.0
2007-01-19 10:05:00,79.41,79.41,79.35,79.35,20900.0,54.5674,54.5674,54.5261,54.5261,20900.0
2007-01-19 10:10:00,79.35,79.38,79.21,79.21,31700.0,54.5261,54.5467,54.4299,54.4299,31700.0
2007-01-19 10:15:00,79.18,79.29,79.18,79.26,12900.0,54.4093,54.4849,54.4093,54.4643,12900.0
2007-01-19 10:20:00,79.24,79.4,79.2,79.38,28000.0,54.4505,54.5605,54.423,54.5467,28000.0
2007-01-19 10:25:00,79.38,79.44,79.35,79.4,36500.0,54.5467,54.588,54.5261,54.5605,36500.0
2007-01-19 10:30:00,79.43,79.46,79.37,79.39,16900.0,54.5811,54.6017,54.5399,54.5536,16900.0
2007-01-19 10:35:00,79.37,79.65,79.37,79.65,20900.0,54.5399,54.7323,54.5399,54.7323,20900.0
2007-01-19 10:40:00,79.65,79.82,79.62,79.8,75600.0,54.7323,54.8491,54.7117,54.8353,75600.0
2007-01-19 10:45:00,79.81,79.99,79.76,79.79,24800.0,54.8422,54.9659,54.8079,54.8285,24800.0
2007-01-19 10:50:00,79.8,79.99,79.8,79.96,28800.0,54.8353,54.9659,54.8353,54.9453,28800.0
2007-01-19 10:55:00,79.97,80.02,79.96,79.99,30000.0,54.9522,54.9865,54.9453,54.9659,30000.0
2007-01-19 11:00:00,79.99,80.02,79.96,80.02,31600.0,54.9659,54.9865,54.9453,54.9865,31600.0
2007-01-19 11:05:00,80.03,80.13,80.03,80.07,38400.0,54.9934,55.0621,54.9934,55.0209,38400.0
2007-01-19 11:10:00,80.08,80.08,79.95,80.02,20700.0,55.0278,55.0278,54.9384,54.9865,20700.0
2007-01-19 11:15:00,80.0,80.01,79.96,79.96,13300.0,54.9728,54.9796,54.9453,54.9453,13300.0
2007-01-19 11:20:00,79.97,79.98,79.94,79.95,6500.0,54.9522,54.959,54.9315,54.9384,6500.0
2007-01-19 11:25:00,79.93,79.93,79.87,79.91,6700.0,54.9247,54.9247,54.8834,54.9109,6700.0
2007-01-19 11:30:00,79.9,79.95,79.86,79.93,11700.0,54.9041,54.9384,54.8766,54.9247,11700.0
2007-01-19 11:35:00,79.92,79.93,79.88,79.88,2900.0,54.9178,54.9247,54.8903,54.8903,2900.0
2007-01-19 11:40:00,79.89,79.89,79.88,79.88,4500.0,54.8972,54.8972,54.8903,54.8903,4500.0
2007-01-19 11:45:00,79.88,79.88,79.55,79.56,16700.0,54.8903,54.8903,54.6636,54.6704,16700.0
2007-01-19 11:50:00,79.55,79.55,79.4,79.41,16200.0,54.6636,54.6636,54.5605,54.5674,16200.0
2007-01-19 11:55:00,79.4,79.43,79.34,79.34,10800.0,54.5605,54.5811,54.5193,54.5193,10800.0
2007-01-19 12:00:00,79.34,79.56,79.34,79.53,36100.0,54.5193,54.6704,54.5193,54.6498,36100.0
2007-01-19 12:05:00,79.51,79.69,79.51,79.52,63300.0,54.6361,54.7598,54.6361,54.6429,63300.0
2007-01-19 12:10:00,79.52,79.53,79.45,79.51,36300.0,54.6429,54.6498,54.5948,54.6361,36300.0
2007-01-19 12:15:00,79.51,79.56,79.5,79.51,25600.0,54.6361,54.6704,54.6292,54.6361,25600.0
2007-01-19 12:20:00,79.51,79.53,79.5,79.5,24300.0,54.6361,54.6498,54.6292,54.6292,24300.0
2007-01-19 12:25:00,79.5,79.51,79.48,79.51,10000.0,54.6292,54.6361,54.6155,54.6361,10000.0
2007-01-19 12:30:00,79.5,79.51,79.47,79.49,71000.0,54.6292,54.6361,54.6086,54.6223,71000.0
2007-01-19 12:35:00,79.5,79.53,79.41,79.5,40600.0,54.6292,54.6498,54.5674,54.6292,40600.0
2007-01-19 12:40:00,79.51,79.51,79.3,79.31,11200.0,54.6361,54.6361,54.4918,54.4986,11200.0
2007-01-19 12:45:00,79.31,79.48,79.31,79.43,11500.0,54.4986,54.6155,54.4986,54.5811,11500.0
2007-01-19 12:50:00,79.45,79.45,79.31,79.37,71200.0,54.5948,54.5948,54.4986,54.5399,71200.0
2007-01-19 12:55:00,79.37,79.4,79.22,79.38,38100.0,54.5399,54.5605,54.4368,54.5467,38100.0
2007-01-19 13:00:00,79.37,79.43,79.35,79.4,38200.0,54.5399,54.5811,54.5261,54.5605,38200.0
2007-01-19 13:05:00,79.4,79.41,79.35,79.4,12600.0,54.5605,54.5674,54.5261,54.5605,12600.0
2007-01-19 13:10:00,79.4,79.41,79.38,79.4,21300.0,54.5605,54.5674,54.5467,54.5605,21300.0
2007-01-19 13:15:00,79.41,79.72,79.39,79.66,33300.0,54.5674,54.7804,54.5536,54.7391,33300.0
2007-01-19 13:20:00,79.65,79.71,79.63,79.65,6800.0,54.7323,54.7735,54.7185,54.7323,6800.0
2007-01-19 13:25:00,79.65,79.75,79.65,79.73,9700.0,54.7323,54.801,54.7323,54.7872,9700.0
2007-01-19 13:30:00,79.73,79.77,79.64,79.66,7900.0,54.7872,54.8147,54.7254,54.7391,7900.0
2007-01-19 13:35:00,79.71,79.82,79.7,79.77,6400.0,54.7735,54.8491,54.7666,54.8147,6400.0
2007-01-19 13:40:00,79.77,79.89,79.77,79.85,7100.0,54.8147,54.8972,54.8147,54.8697,7100.0
2007-01-19 13:45:00,79.84,79.88,79.8,79.84,8900.0,54.8628,54.8903,54.8353,54.8628,8900.0
2007-01-19 13:50:00,79.89,80.01,79.89,79.98,33500.0,54.8972,54.9796,54.8972,54.959,33500.0
2007-01-19 13:55:00,79.96,80.09,79.96,80.06,14600.0,54.9453,55.0346,54.9453,55.014,14600.0
2007-01-19 14:00:00,80.06,80.07,80.0,80.02,16700.0,55.014,55.0209,54.9728,54.9865,16700.0
2007-01-19 14:05:00,80.03,80.05,79.92,79.94,15900.0,54.9934,55.0071,54.9178,54.9315,15900.0
2007-01-19 14:10:00,79.95,79.95,79.86,79.88,14400.0,54.9384,54.9384,54.8766,54.8903,14400.0
2007-01-19 14:15:00,79.89,79.96,79.87,79.93,16500.0,54.8972,54.9453,54.8834,54.9247,16500.0
2007-01-19 14:20:00,79.93,80.0,79.92,79.95,11700.0,54.9247,54.9728,54.9178,54.9384,11700.0
2007-01-19 14:25:00,79.95,79.97,79.81,79.95,8700.0,54.9384,54.9522,54.8422,54.9384,8700.0
2007-01-19 14:30:00,79.95,79.95,79.89,79.89,3800.0,54.9384,54.9384,54.8972,54.8972,3800.0
2007-01-19 14:35:00,79.89,79.92,79.85,79.91,14300.0,54.8972,54.9178,54.8697,54.9109,14300.0
2007-01-19 14:40:00,79.91,79.98,79.86,79.88,14400.0,54.9109,54.959,54.8766,54.8903,14400.0
2007-01-19 14:45:00,79.89,79.89,79.8,79.82,6800.0,54.8972,54.8972,54.8353,54.8491,6800.0
2007-01-19 14:50:00,79.83,79.84,79.8,79.8,4300.0,54.856,54.8628,54.8353,54.8353,4300.0
2007-01-19 14:55:00,79.79,79.83,79.78,79.82,10600.0,54.8285,54.856,54.8216,54.8491,10600.0
2007-01-19 15:00:00,79.83,79.84,79.8,79.81,4800.0,54.856,54.8628,54.8353,54.8422,4800.0
2007-01-19 15:05:00,79.81,79.89,79.81,79.89,14700.0,54.8422,54.8972,54.8422,54.8972,14700.0
2007-01-19 15:10:00,79.88,79.9,79.84,79.9,16500.0,54.8903,54.9041,54.8628,54.9041,16500.0
2007-01-19 15:15:00,79.9,79.99,79.89,79.96,16100.0,54.9041,54.9659,54.8972,54.9453,16100.0
2007-01-19 15:20:00,79.95,79.97,79.94,79.96,11700.0,54.9384,54.9522,54.9315,54.9453,11700.0
2007-01-19 15:25:00,79.96,79.98,79.95,79.96,18300.0,54.9453,54.959,54.9384,54.9453,18300.0
2007-01-19 15:30:00,79.97,79.98,79.95,79.98,26200.0,54.9522,54.959,54.9384,54.959,26200.0
2007-01-19 15:35:00,79.98,79.98,79.94,79.95,17800.0,54.959,54.959,54.9315,54.9384,17800.0
2007-01-19 15:40:00,79.94,80.01,79.87,79.89,74100.0,54.9315,54.9796,54.8834,54.8972,74100.0
2007-01-19 15:45:00,79.89,79.9,79.84,79.89,33000.0,54.8972,54.9041,54.8628,54.8972,33000.0
2007-01-19 15:50:00,79.89,79.92,79.85,79.85,24000.0,54.8972,54.9178,54.8697,54.8697,24000.0
2007-01-19 15:55:00,79.85,79.97,79.82,79.95,30800.0,54.8697,54.9522,54.8491,54.9384,30800.0
2007-01-22 09:30:00,79.65,79.82,79.55,79.8,25100.0,54.7323,54.8491,54.6636,54.8353,25100.0
2007-01-22 09:35:00,79.8,79.8,79.62,79.62,24800.0,54.8353,54.8353,54.7117,54.7117,24800.0
2007-01-22 09:40:00,79.61,79.9,79.61,79.9,36500.0,54.7048,54.9041,54.7048,54.9041,36500.0
2007-01-22 09:45:00,79.88,79.9,79.73,79.82,16200.0,54.8903,54.9041,54.7872,54.8491,16200.0
2007-01-22 09:50:00,79.8,79.84,79.75,79.84,37600.0,54.8353,54.8628,54.801,54.8628,37600.0
2007-01-22 09:55:00,79.83,79.84,79.75,79.77,29200.0,54.856,54.8628,54.801,54.8147,29200.0
2007-01-22 10:00:00,79.78,79.79,79.71,79.71,35100.0,54.8216,54.8285,54.7735,54.7735,35100.0
2007-01-22 10:05:00,79.73,79.8,79.67,79.69,65300.0,54.7872,54.8353,54.746,54.7598,65300.0
2007-01-22 10:10:00,79.69,79.77,79.65,79.73,48500.0,54.7598,54.8147,54.7323,54.7872,48500.0
2007-01-22 10:15:00,79.74,79.76,79.66,79.69,21700.0,54.7941,54.8079,54.7391,54.7598,21700.0
2007-01-22 10:20:00,79.69,79.83,79.65,79.69,48100.0,54.7598,54.856,54.7323,54.7598,48100.0
2007-01-22 10:25:00,79.68,79.82,79.67,79.82,62200.0,54.7529,54.8491,54.746,54.8491,62200.0
2007-01-22 10:30:00,79.8,79.81,79.66,79.69,16500.0,54.8353,54.8422,54.7391,54.7598,16500.0
2007-01-22 10:35:00,79.69,79.7,79.58,79.59,41200.0,54.7598,54.7666,54.6842,54.691,41200.0
2007-01-22 10:40:00,79.59,79.67,79.55,79.66,34300.0,54.691,54.746,54.6636,54.7391,34300.0
2007-01-22 10:45:00,79.65,79.65,79.42,79.42,19300.0,54.7323,54.7323,54.5742,54.5742,19300.0
2007-01-22 10:50:00,79.4,79.4,79.25,79.34,56100.0,54.5605,54.5605,54.4574,54.5193,56100.0
2007-01-22 10:55:00,79.33,79.51,79.33,79.48,24000.0,54.5124,54.6361,54.5124,54.6155,24000.0
2007-01-22 11:00:00,79.48,79.5,79.39,79.4,22100.0,54.6155,54.6292,54.5536,54.5605,22100.0
2007-01-22 11:05:00,79.38,79.4,79.31,79.31,34100.0,54.5467,54.5605,54.4986,54.4986,34100.0
2007-01-22 11:10:00,79.3,79.41,79.29,79.35,23500.0,54.4918,54.5674,54.4849,54.5261,23500.0
2007-01-22 11:15:00,79.37,79.48,79.37,79.41,24600.0,54.5399,54.6155,54.5399,54.5674,24600.0
2007-01-22 11:20:00,79.42,79.42,79.35,79.35,9500.0,54.5742,54.5742,54.5261,54.5261,9500.0
2007-01-22 11:25:00,79.35,79.35,79.27,79.28,21700.0,54.5261,54.5261,54.4712,54.478,21700.0
2007-01-22 11:30:00,79.28,79.28,79.19,79.2,21400.0,54.478,54.478,54.4162,54.423,21400.0
2007-01-22 11:35:00,79.21,79.33,79.19,79.33,24800.0,54.4299,54.5124,54.4162,54.5124,24800.0
2007-01-22 11:40:00,79.3,79.47,79.28,79.4,24700.0,54.4918,54.6086,54.478,54.5605,24700.0
2007-01-22 11:45:00,79.4,79.41,79.32,79.32,11300.0,54.5605,54.5674,54.5055,54.5055,11300.0
2007-01-22 11:50:00,79.33,79.33,79.26,79.26,17400.0,54.5124,54.5124,54.4643,54.4643,17400.0
2007-01-22 11:55:00,79.29,79.29,79.1,79.13,23800.0,54.4849,54.4849,54.3543,54.3749,23800.0
2007-01-22 12:00:00,79.13,79.2,79.11,79.18,15600.0,54.3749,54.423,54.3612,54.4093,15600.0
2007-01-22 12:05:00,79.18,79.24,79.11,79.12,11700.0,54.4093,54.4505,54.3612,54.3681,11700.0
2007-01-22 12:10:00,79.13,79.13,79.02,79.03,10600.0,54.3749,54.3749,54.2994,54.3062,10600.0
2007-01-22 12:15:00,79.03,79.03,78.91,78.96,36300.0,54.3062,54.3062,54.2238,54.2581,36300.0
2007-01-22 12:20:00,78.96,79.14,78.95,78.98,31600.0,54.2581,54.3818,54.2513,54.2719,31600.0
2007-01-22 12:25:00,78.98,78.99,78.9,78.94,7500.0,54.2719,54.2787,54.2169,54.2444,7500.0
2007-01-22 12:30:00,78.94,78.95,78.85,78.86,21700.0,54.2444,54.2513,54.1825,54.1894,21700.0
2007-01-22 12:35:00,78.88,78.9,78.86,78.88,7500.0,54.2032,54.2169,54.1894,54.2032,7500.0
2007-01-22 12:40:00,78.89,78.91,78.88,78.89,17100.0,54.21,54.2238,54.2032,54.21,17100.0
2007-01-22 12:45:00,78.89,78.91,78.82,78.85,32100.0,54.21,54.2238,54.1619,54.1825,32100.0
2007-01-22 12:50:00,78.85,78.89,78.82,78.89,14400.0,54.1825,54.21,54.1619,54.21,14400.0
2007-01-22 12:55:00,78.89,78.89,78.87,78.88,4500.0,54.21,54.21,54.1963,54.2032,4500.0
2007-01-22 13:00:00,78.88,78.88,78.79,78.83,23200.0,54.2032,54.2032,54.1413,54.1688,23200.0
2007-01-22 13:05:00,78.83,78.87,78.7,78.7,40400.0,54.1688,54.1963,54.0795,54.0795,40400.0
2007-01-22 13:10:00,78.72,78.84,78.66,78.75,30400.0,54.0932,54.1757,54.052,54.1138,30400.0
2007-01-22 13:15:00,78.76,79.04,78.75,79.04,21200.0,54.1207,54.3131,54.1138,54.3131,21200.0
2007-01-22 13:20:00,79.08,79.22,78.98,79.09,35500.0,54.3406,54.4368,54.2719,54.3475,35500.0
2007-01-22 13:25:00,79.1,79.1,79.03,79.03,5800.0,54.3543,54.3543,54.3062,54.3062,5800.0
2007-01-22 13:30:00,79.0,79.08,78.99,79.08,11000.0,54.2856,54.3406,54.2787,54.3406,11000.0
2007-01-22 13:35:00,79.08,79.08,79.03,79.03,11500.0,54.3406,54.3406,54.3062,54.3062,11500.0
2007-01-22 13:40:00,79.03,79.15,79.03,79.14,6200.0,54.3062,54.3887,54.3062,54.3818,6200.0
2007-01-22 13:45:00,79.13,79.14,79.03,79.05,8200.0,54.3749,54.3818,54.3062,54.32,8200.0
2007-01-22 13:50:00,79.05,79.08,79.04,79.08,9100.0,54.32,54.3406,54.3131,54.3406,9100.0
2007-01-22 13:55:00,79.1,79.18,79.08,79.09,11700.0,54.3543,54.4093,54.3406,54.3475,11700.0
2007-01-22 14:00:00,79.09,79.4,79.08,79.39,13300.0,54.3475,54.5605,54.3406,54.5536,13300.0
2007-01-22 14:05:00,79.38,79.4,79.37,79.37,7100.0,54.5467,54.5605,54.5399,54.5399,7100.0
2007-01-22 14:10:00,79.38,79.38,79.32,79.32,5800.0,54.5467,54.5467,54.5055,54.5055,5800.0
2007-01-22 14:15:00,79.31,79.34,79.23,79.27,11000.0,54.4986,54.5193,54.4437,54.4712,11000.0
2007-01-22 14:20:00,79.26,79.32,79.26,79.31,6200.0,54.4643,54.5055,54.4643,54.4986,6200.0
2007-01-22 14:25:00,79.32,79.32,79.3,79.32,3400.0,54.5055,54.5055,54.4918,54.5055,3400.0
2007-01-22 14:30:00,79.31,79.32,79.25,79.28,14500.0,54.4986,54.5055,54.4574,54.478,14500.0
2007-01-22 14:35:00,79.29,79.36,79.28,79.34,8400.0,54.4849,54.533,54.478,54.5193,8400.0
2007-01-22 14:40:00,79.33,79.4,79.32,79.4,9400.0,54.5124,54.5605,54.5055,54.5605,9400.0
2007-01-22 14:45:00,79.39,79.39,79.3,79.34,6700.0,54.5536,54.5536,54.4918,54.5193,6700.0
2007-01-22 14:50:00,79.34,79.36,79.31,79.32,3900.0,54.5193,54.533,54.4986,54.5055,3900.0
2007-01-22 14:55:00,79.34,79.4,79.33,79.38,9800.0,54.5193,54.5605,54.5124,54.5467,9800.0
2007-01-22 15:00:00,79.38,79.38,79.32,79.35,13400.0,54.5467,54.5467,54.5055,54.5261,13400.0
2007-01-22 15:05:00,79.35,79.38,79.34,79.35,4400.0,54.5261,54.5467,54.5193,54.5261,4400.0
2007-01-22 15:10:00,79.35,79.41,79.35,79.37,5400.0,54.5261,54.5674,54.5261,54.5399,5400.0
2007-01-22 15:15:00,79.36,79.38,79.34,79.35,19600.0,54.533,54.5467,54.5193,54.5261,19600.0
2007-01-22 15:20:00,79.34,79.39,79.33,79.37,25600.0,54.5193,54.5536,54.5124,54.5399,25600.0
2007-01-22 15:25:00,79.36,79.39,79.34,79.36,15900.0,54.533,54.5536,54.5193,54.533,15900.0
2007-01-22 15:30:00,79.36,79.38,79.35,79.37,7500.0,54.533,54.5467,54.5261,54.5399,7500.0
2007-01-22 15:35:00,79.37,79.48,79.35,79.41,30500.0,54.5399,54.6155,54.5261,54.5674,30500.0
2007-01-22 15:40:00,79.41,79.58,79.4,79.57,33300.0,54.5674,54.6842,54.5605,54.6773,33300.0
2007-01-22 15:45:00,79.58,79.76,79.58,79.73,59800.0,54.6842,54.8079,54.6842,54.7872,59800.0
2007-01-22 15:50:00,79.72,79.75,79.65,79.71,29900.0,54.7804,54.801,54.7323,54.7735,29900.0
2007-01-22 15:55:00,79.71,79.73,79.58,79.63,55700.0,54.7735,54.7872,54.6842,54.7185,55700.0
2007-01-23 09:30:00,79.65,79.65,79.65,79.65,100.0,54.7323,54.7323,54.7323,54.7323,100.0
2007-01-23 09:35:00,79.67,79.88,79.49,79.56,37000.0,54.746,54.8903,54.6223,54.6704,37000.0
2007-01-23 09:40:00,79.56,79.66,79.53,79.53,12300.0,54.6704,54.7391,54.6498,54.6498,12300.0
2007-01-23 09:45:00,79.54,79.67,79.52,79.56,25900.0,54.6567,54.746,54.6429,54.6704,25900.0
2007-01-23 09:50:00,79.55,79.67,79.53,79.6,30400.0,54.6636,54.746,54.6498,54.6979,30400.0
2007-01-23 09:55:00,79.59,79.67,79.5,79.51,55900.0,54.691,54.746,54.6292,54.6361,55900.0
2007-01-23 10:00:00,79.5,79.69,79.46,79.46,34500.0,54.6292,54.7598,54.6017,54.6017,34500.0
2007-01-23 10:05:00,79.47,79.56,79.36,79.56,28500.0,54.6086,54.6704,54.533,54.6704,28500.0
2007-01-23 10:10:00,79.55,79.58,79.36,79.41,26500.0,54.6636,54.6842,54.533,54.5674,26500.0
2007-01-23 10:15:00,79.41,79.55,79.41,79.51,17500.0,54.5674,54.6636,54.5674,54.6361,17500.0
2007-01-23 10:20:00,79.51,79.55,79.48,79.51,19200.0,54.6361,54.6636,54.6155,54.6361,19200.0
2007-01-23 10:25:00,79.51,79.57,79.46,79.57,12000.0,54.6361,54.6773,54.6017,54.6773,12000.0
2007-01-23 10:30:00,79.57,79.64,79.46,79.56,20000.0,54.6773,54.7254,54.6017,54.6704,20000.0
2007-01-23 10:35:00,79.59,79.75,79.59,79.74,28000.0,54.691,54.801,54.691,54.7941,28000.0
2007-01-23 10:40:00,79.72,79.77,79.61,79.66,18600.0,54.7804,54.8147,54.7048,54.7391,18600.0
2007-01-23 10:45:00,79.66,79.84,79.66,79.79,22300.0,54.7391,54.8628,54.7391,54.8285,22300.0
2007-01-23 10:50:00,79.79,79.93,79.74,79.93,31700.0,54.8285,54.9247,54.7941,54.9247,31700.0
2007-01-23 10:55:00,79.93,80.08,79.89,79.9,41900.0,54.9247,55.0278,54.8972,54.9041,41900.0
2007-01-23 11:00:00,79.9,80.16,79.9,80.15,24100.0,54.9041,55.0827,54.9041,55.0759,24100.0
2007-01-23 11:05:00,80.13,80.14,80.08,80.12,15400.0,55.0621,55.069,55.0278,55.0552,15400.0
2007-01-23 11:10:00,80.12,80.24,80.11,80.24,17600.0,55.0552,55.1377,55.0484,55.1377,17600.0
2007-01-23 11:15:00,80.2,80.24,80.18,80.19,6600.0,55.1102,55.1377,55.0965,55.1033,6600.0
2007-01-23 11:20:00,80.19,80.2,80.17,80.17,9400.0,55.1033,55.1102,55.0896,55.0896,9400.0
2007-01-23 11:25:00,80.18,80.18,80.05,80.07,21000.0,55.0965,55.0965,55.0071,55.0209,21000.0
2007-01-23 11:30:00,80.06,80.1,80.03,80.03,20500.0,55.014,55.0415,54.9934,54.9934,20500.0
2007-01-23 11:35:00,80.04,80.04,79.96,79.97,17400.0,55.0003,55.0003,54.9453,54.9522,17400.0
2007-01-23 11:40:00,79.97,80.0,79.92,80.0,19700.0,54.9522,54.9728,54.9178,54.9728,19700.0
2007-01-23 11:45:00,80.0,80.07,79.9,79.92,12300.0,54.9728,55.0209,54.9041,54.9178,12300.0
2007-01-23 11:50:00,79.91,79.92,79.88,79.9,11600.0,54.9109,54.9178,54.8903,54.9041,11600.0
2007-01-23 11:55:00,79.87,79.87,79.78,79.79,13600.0,54.8834,54.8834,54.8216,54.8285,13600.0
2007-01-23 12:00:00,79.8,79.84,79.79,79.84,9700.0,54.8353,54.8628,54.8285,54.8628,9700.0
2007-01-23 12:05:00,79.84,79.85,79.78,79.84,11400.0,54.8628,54.8697,54.8216,54.8628,11400.0
2007-01-23 12:10:00,79.84,79.95,79.84,79.95,7700.0,54.8628,54.9384,54.8628,54.9384,7700.0
2007-01-23 12:15:00,79.95,80.0,79.94,79.95,8700.0,54.9384,54.9728,54.9315,54.9384,8700.0
2007-01-23 12:20:00,79.95,79.95,79.86,79.87,7800.0,54.9384,54.9384,54.8766,54.8834,7800.0
2007-01-23 12:25:00,79.84,79.92,79.8,79.91,14100.0,54.8628,54.9178,54.8353,54.9109,14100.0
2007-01-23 12:30:00,79.92,79.98,79.89,79.95,25700.0,54.9178,54.959,54.8972,54.9384,25700.0
2007-01-23 12:35:00,79.95,79.95,79.87,79.89,5700.0,54.9384,54.9384,54.8834,54.8972,5700.0
2007-01-23 12:40:00,79.87,79.89,79.87,79.88,16800.0,54.8834,54.8972,54.8834,54.8903,16800.0
2007-01-23 12:45:00,79.87,80.0,79.86,80.0,24800.0,54.8834,54.9728,54.8766,54.9728,24800.0
2007-01-23 12:50:00,80.0,80.19,80.0,80.18,21900.0,54.9728,55.1033,54.9728,55.0965,21900.0
2007-01-23 12:55:00,80.19,80.25,80.16,80.25,12700.0,55.1033,55.1446,55.0827,55.1446,12700.0
2007-01-23 13:00:00,80.23,80.25,80.19,80.23,28200.0,55.1308,55.1446,55.1033,55.1308,28200.0
2007-01-23 13:05:00,80.23,80.23,80.13,80.14,13500.0,55.1308,55.1308,55.0621,55.069,13500.0
2007-01-23 13:10:00,80.14,80.25,80.13,80.2,14600.0,55.069,55.1446,55.0621,55.1102,14600.0
2007-01-23 13:15:00,80.2,80.25,80.18,80.2,7600.0,55.1102,55.1446,55.0965,55.1102,7600.0
2007-01-23 13:20:00,80.2,80.23,80.16,80.18,13900.0,55.1102,55.1308,55.0827,55.0965,13900.0
2007-01-23 13:25:00,80.19,80.22,80.17,80.22,11500.0,55.1033,55.124,55.0896,55.124,11500.0
2007-01-23 13:30:00,80.22,80.23,80.1,80.13,15200.0,55.124,55.1308,55.0415,55.0621,15200.0
2007-01-23 13:35:00,80.14,80.2,80.13,80.17,4600.0,55.069,55.1102,55.0621,55.0896,4600.0
2007-01-23 13:40:00,80.14,80.17,80.08,80.11,12200.0,55.069,55.0896,55.0278,55.0484,12200.0
2007-01-23 13:45:00,80.11,80.11,80.03,80.05,8300.0,55.0484,55.0484,54.9934,55.0071,8300.0
2007-01-23 13:50:00,80.02,80.04,79.98,80.04,9900.0,54.9865,55.0003,54.959,55.0003,9900.0
2007-01-23 13:55:00,80.04,80.05,79.87,79.88,19400.0,55.0003,55.0071,54.8834,54.8903,19400.0
2007-01-23 14:00:00,79.88,79.89,79.78,79.8,24400.0,54.8903,54.8972,54.8216,54.8353,24400.0
2007-01-23 14:05:00,79.8,79.81,79.59,79.61,34000.0,54.8353,54.8422,54.691,54.7048,34000.0
2007-01-23 14:10:00,79.6,79.65,79.57,79.61,19100.0,54.6979,54.7323,54.6773,54.7048,19100.0
2007-01-23 14:15:00,79.61,79.73,79.61,79.68,9400.0,54.7048,54.7872,54.7048,54.7529,9400.0
2007-01-23 14:20:00,79.66,79.71,79.59,79.61,12200.0,54.7391,54.7735,54.691,54.7048,12200.0
2007-01-23 14:25:00,79.6,79.61,79.42,79.44,23500.0,54.6979,54.7048,54.5742,54.588,23500.0
2007-01-23 14:30:00,79.42,79.46,79.13,79.14,13800.0,54.5742,54.6017,54.3749,54.3818,13800.0
2007-01-23 14:35:00,79.14,79.25,79.05,79.25,26600.0,54.3818,54.4574,54.32,54.4574,26600.0
2007-01-23 14:40:00,79.26,79.29,79.11,79.21,15600.0,54.4643,54.4849,54.3612,54.4299,15600.0
2007-01-23 14:45:00,79.21,79.37,79.21,79.32,32100.0,54.4299,54.5399,54.4299,54.5055,32100.0
2007-01-23 14:50:00,79.28,79.28,79.15,79.16,6900.0,54.478,54.478,54.3887,54.3956,6900.0
2007-01-23 14:55:00,79.13,79.39,79.13,79.34,18400.0,54.3749,54.5536,54.3749,54.5193,18400.0
2007-01-23 15:00:00,79.34,79.48,79.31,79.35,17600.0,54.5193,54.6155,54.4986,54.5261,17600.0
2007-01-23 15:05:00,79.36,79.4,79.25,79.28,10600.0,54.533,54.5605,54.4574,54.478,10600.0
2007-01-23 15:10:00,79.28,79.43,79.27,79.38,9700.0,54.478,54.5811,54.4712,54.5467,9700.0
2007-01-23 15:15:00,79.38,79.48,79.27,79.48,12400.0,54.5467,54.6155,54.4712,54.6155,12400.0
2007-01-23 15:20:00,79.47,79.48,79.31,79.42,12200.0,54.6086,54.6155,54.4986,54.5742,12200.0
2007-01-23 15:25:00,79.41,79.44,79.3,79.3,10400.0,54.5674,54.588,54.4918,54.4918,10400.0
2007-01-23 15:30:00,79.31,79.42,79.26,79.35,10200.0,54.4986,54.5742,54.4643,54.5261,10200.0
2007-01-23 15:35:00,79.35,79.47,79.31,79.45,18400.0,54.5261,54.6086,54.4986,54.5948,18400.0
2007-01-23 15:40:00,79.44,79.52,79.4,79.52,17700.0,54.588,54.6429,54.5605,54.6429,17700.0
2007-01-23 15:45:00,79.52,79.57,79.52,79.56,16900.0,54.6429,54.6773,54.6429,54.6704,16900.0
2007-01-23 15:50:00,79.56,79.57,79.48,79.49,17900.0,54.6704,54.6773,54.6155,54.6223,17900.0
2007-01-23 15:55:00,79.49,79.5,79.41,79.45,23200.0,54.6223,54.6292,54.5674,54.5948,23200.0
2007-01-24 09:30:00,79.13,79.59,79.13,79.48,16400.0,54.3749,54.691,54.3749,54.6155,16400.0
2007-01-24 09:35:00,79.48,80.0,79.41,79.55,28400.0,54.6155,54.9728,54.5674,54.6636,28400.0
2007-01-24 09:40:00,79.54,79.54,79.18,79.3,12800.0,54.6567,54.6567,54.4093,54.4918,12800.0
2007-01-24 09:45:00,79.32,79.41,79.05,79.08,14900.0,54.5055,54.5674,54.32,54.3406,14900.0
2007-01-24 09:50:00,79.07,79.09,78.84,78.97,24400.0,54.3337,54.3475,54.1757,54.265,24400.0
2007-01-24 09:55:00,79.0,79.06,78.88,78.93,15900.0,54.2856,54.3268,54.2032,54.2375,15900.0
2007-01-24 10:00:00,78.95,79.4,78.95,79.22,28300.0,54.2513,54.5605,54.2513,54.4368,28300.0
2007-01-24 10:05:00,79.28,79.37,79.25,79.36,11000.0,54.478,54.5399,54.4574,54.533,11000.0
2007-01-24 10:10:00,79.32,79.5,79.32,79.45,18000.0,54.5055,54.6292,54.5055,54.5948,18000.0
2007-01-24 10:15:00,79.45,79.55,79.41,79.45,9100.0,54.5948,54.6636,54.5674,54.5948,9100.0
2007-01-24 10:20:00,79.44,79.46,79.34,79.46,5400.0,54.588,54.6017,54.5193,54.6017,5400.0
2007-01-24 10:25:00,79.47,79.48,79.29,79.32,7000.0,54.6086,54.6155,54.4849,54.5055,7000.0
2007-01-24 10:30:00,79.33,79.52,79.33,79.48,8900.0,54.5124,54.6429,54.5124,54.6155,8900.0
2007-01-24 10:35:00,79.48,79.63,79.43,79.61,15400.0,54.6155,54.7185,54.5811,54.7048,15400.0
2007-01-24 10:40:00,79.62,79.68,79.61,79.64,3900.0,54.7117,54.7529,54.7048,54.7254,3900.0
2007-01-24 10:45:00,79.67,79.73,79.51,79.51,5300.0,54.746,54.7872,54.6361,54.6361,5300.0
2007-01-24 10:50:00,79.53,79.53,79.48,79.5,3000.0,54.6498,54.6498,54.6155,54.6292,3000.0
2007-01-24 10:55:00,79.47,79.61,79.43,79.56,6600.0,54.6086,54.7048,54.5811,54.6704,6600.0
2007-01-24 11:00:00,79.6,79.63,79.56,79.63,6600.0,54.6979,54.7185,54.6704,54.7185,6600.0
2007-01-24 11:05:00,79.63,79.63,79.55,79.57,8000.0,54.7185,54.7185,54.6636,54.6773,8000.0
2007-01-24 11:10:00,79.57,79.61,79.57,79.61,4900.0,54.6773,54.7048,54.6773,54.7048,4900.0
2007-01-24 11:15:00,79.61,79.61,79.46,79.46,10400.0,54.7048,54.7048,54.6017,54.6017,10400.0
2007-01-24 11:20:00,79.47,79.51,79.43,79.5,9300.0,54.6086,54.6361,54.5811,54.6292,9300.0
2007-01-24 11:25:00,79.5,79.51,79.43,79.46,8900.0,54.6292,54.6361,54.5811,54.6017,8900.0
2007-01-24 11:30:00,79.45,79.52,79.45,79.51,2100.0,54.5948,54.6429,54.5948,54.6361,2100.0
2007-01-24 11:35:00,79.5,79.5,79.45,79.45,5600.0,54.6292,54.6292,54.5948,54.5948,5600.0
2007-01-24 11:40:00,79.47,79.53,79.46,79.5,12900.0,54.6086,54.6498,54.6017,54.6292,12900.0
2007-01-24 11:45:00,79.53,79.56,79.5,79.51,8200.0,54.6498,54.6704,54.6292,54.6361,8200.0
2007-01-24 11:50:00,79.51,79.57,79.49,79.55,2600.0,54.6361,54.6773,54.6223,54.6636,2600.0
2007-01-24 11:55:00,79.56,79.59,79.51,79.58,8600.0,54.6704,54.691,54.6361,54.6842,8600.0
2007-01-24 12:00:00,79.55,79.69,79.55,79.6,13800.0,54.6636,54.7598,54.6636,54.6979,13800.0
2007-01-24 12:05:00,79.6,79.69,79.6,79.67,17100.0,54.6979,54.7598,54.6979,54.746,17100.0
2007-01-24 12:10:00,79.67,79.74,79.67,79.71,11100.0,54.746,54.7941,54.746,54.7735,11100.0
2007-01-24 12:15:00,79.71,79.78,79.67,79.78,5700.0,54.7735,54.8216,54.746,54.8216,5700.0
2007-01-24 12:20:00,79.79,79.97,79.77,79.97,11400.0,54.8285,54.9522,54.8147,54.9522,11400.0
2007-01-24 12:25:00,79.96,80.06,79.95,80.06,20200.0,54.9453,55.014,54.9384,55.014,20200.0
2007-01-24 12:30:00,80.05,80.14,80.0,80.02,7700.0,55.0071,55.069,54.9728,54.9865,7700.0
2007-01-24 12:35:00,80.01,80.01,79.89,79.94,11400.0,54.9796,54.9796,54.8972,54.9315,11400.0
2007-01-24 12:40:00,79.92,79.92,79.81,79.85,7800.0,54.9178,54.9178,54.8422,54.8697,7800.0
2007-01-24 12:45:00,79.82,79.82,79.66,79.72,9600.0,54.8491,54.8491,54.7391,54.7804,9600.0
2007-01-24 12:50:00,79.73,79.81,79.7,79.7,7100.0,54.7872,54.8422,54.7666,54.7666,7100.0
2007-01-24 12:55:00,79.7,79.76,79.66,79.71,8700.0,54.7666,54.8079,54.7391,54.7735,8700.0
2007-01-24 13:00:00,79.69,79.78,79.68,79.78,3400.0,54.7598,54.8216,54.7529,54.8216,3400.0
2007-01-24 13:05:00,79.76,79.76,79.67,79.69,4900.0,54.8079,54.8079,54.746,54.7598,4900.0
2007-01-24 13:10:00,79.68,79.74,79.68,79.68,3600.0,54.7529,54.7941,54.7529,54.7529,3600.0
2007-01-24 13:15:00,79.68,79.74,79.66,79.72,2700.0,54.7529,54.7941,54.7391,54.7804,2700.0
2007-01-24 13:20:00,79.73,79.73,79.7,79.73,2700.0,54.7872,54.7872,54.7666,54.7872,2700.0
2007-01-24 13:25:00,79.72,79.72,79.65,79.66,6300.0,54.7804,54.7804,54.7323,54.7391,6300.0
2007-01-24 13:30:00,79.65,79.69,79.61,79.61,4300.0,54.7323,54.7598,54.7048,54.7048,4300.0
2007-01-24 13:35:00,79.66,79.72,79.62,79.66,4800.0,54.7391,54.7804,54.7117,54.7391,4800.0
2007-01-24 13:40:00,79.67,79.68,79.56,79.59,5900.0,54.746,54.7529,54.6704,54.691,5900.0
2007-01-24 13:45:00,79.59,79.59,79.53,79.53,4200.0,54.691,54.691,54.6498,54.6498,4200.0
2007-01-24 13:50:00,79.56,79.6,79.47,79.6,8200.0,54.6704,54.6979,54.6086,54.6979,8200.0
2007-01-24 13:55:00,79.6,79.84,79.57,79.82,18900.0,54.6979,54.8628,54.6773,54.8491,18900.0
2007-01-24 14:00:00,79.8,79.85,79.76,79.8,17700.0,54.8353,54.8697,54.8079,54.8353,17700.0
2007-01-24 14:05:00,79.82,79.82,79.69,79.69,4200.0,54.8491,54.8491,54.7598,54.7598,4200.0
2007-01-24 14:10:00,79.69,79.73,79.68,79.68,8800.0,54.7598,54.7872,54.7529,54.7529,8800.0
2007-01-24 14:15:00,79.68,79.76,79.68,79.72,14000.0,54.7529,54.8079,54.7529,54.7804,14000.0
2007-01-24 14:20:00,79.74,79.74,79.66,79.69,5300.0,54.7941,54.7941,54.7391,54.7598,5300.0
2007-01-24 14:25:00,79.7,79.71,79.54,79.62,11000.0,54.7666,54.7735,54.6567,54.7117,11000.0
2007-01-24 14:30:00,79.62,79.67,79.57,79.61,9200.0,54.7117,54.746,54.6773,54.7048,9200.0
2007-01-24 14:35:00,79.62,79.63,79.55,79.6,12700.0,54.7117,54.7185,54.6636,54.6979,12700.0
2007-01-24 14:40:00,79.58,79.66,79.51,79.62,10700.0,54.6842,54.7391,54.6361,54.7117,10700.0
2007-01-24 14:45:00,79.65,79.68,79.63,79.63,3400.0,54.7323,54.7529,54.7185,54.7185,3400.0
2007-01-24 14:50:00,79.65,79.67,79.63,79.65,6100.0,54.7323,54.746,54.7185,54.7323,6100.0
2007-01-24 14:55:00,79.64,79.64,79.56,79.6,4600.0,54.7254,54.7254,54.6704,54.6979,4600.0
2007-01-24 15:00:00,79.57,79.65,79.57,79.64,4100.0,54.6773,54.7323,54.6773,54.7254,4100.0
2007-01-24 15:05:00,79.65,79.81,79.65,79.8,5600.0,54.7323,54.8422,54.7323,54.8353,5600.0
2007-01-24 15:10:00,79.8,79.82,79.78,79.81,9200.0,54.8353,54.8491,54.8216,54.8422,9200.0
2007-01-24 15:15:00,79.79,79.81,79.67,79.68,8800.0,54.8285,54.8422,54.746,54.7529,8800.0
2007-01-24 15:20:00,79.69,79.8,79.68,79.8,8600.0,54.7598,54.8353,54.7529,54.8353,8600.0
2007-01-24 15:25:00,79.8,79.8,79.72,79.78,17500.0,54.8353,54.8353,54.7804,54.8216,17500.0
2007-01-24 15:30:00,79.79,79.87,79.78,79.84,11200.0,54.8285,54.8834,54.8216,54.8628,11200.0
2007-01-24 15:35:00,79.85,79.85,79.75,79.76,6800.0,54.8697,54.8697,54.801,54.8079,6800.0
2007-01-24 15:40:00,79.73,79.76,79.68,79.71,11000.0,54.7872,54.8079,54.7529,54.7735,11000.0
2007-01-24 15:45:00,79.71,79.8,79.7,79.78,18900.0,54.7735,54.8353,54.7666,54.8216,18900.0
2007-01-24 15:50:00,79.77,79.77,79.63,79.66,15600.0,54.8147,54.8147,54.7185,54.7391,15600.0
2007-01-24 15:55:00,79.66,79.74,79.61,79.68,20300.0,54.7391,54.7941,54.7048,54.7529,20300.0
2007-01-25 09:30:00,80.89,80.9,80.89,80.9,1200.0,55.5843,55.5912,55.5843,55.5912,1200.0
2007-01-25 09:35:00,81.06,81.48,80.81,80.89,142700.0,55.7012,55.9898,55.5294,55.5843,142700.0
2007-01-25 09:40:00,80.89,80.89,80.7,80.73,43300.0,55.5843,55.5843,55.4538,55.4744,43300.0
2007-01-25 09:45:00,80.72,81.08,80.46,81.08,42600.0,55.4675,55.7149,55.2889,55.7149,42600.0
2007-01-25 09:50:00,81.05,81.24,80.61,80.61,38500.0,55.6943,55.8249,55.3919,55.3919,38500.0
2007-01-25 09:55:00,80.61,80.73,80.54,80.6,37800.0,55.3919,55.4744,55.3438,55.3851,37800.0
2007-01-25 10:00:00,80.6,80.65,80.48,80.51,35600.0,55.3851,55.4194,55.3026,55.3232,35600.0
2007-01-25 10:05:00,80.5,80.66,80.5,80.63,20600.0,55.3164,55.4263,55.3164,55.4057,20600.0
2007-01-25 10:10:00,80.62,80.74,80.59,80.73,24500.0,55.3988,55.4813,55.3782,55.4744,24500.0
2007-01-25 10:15:00,80.73,80.75,80.66,80.7,24000.0,55.4744,55.4881,55.4263,55.4538,24000.0
2007-01-25 10:20:00,80.66,80.78,80.66,80.74,30900.0,55.4263,55.5088,55.4263,55.4813,30900.0
2007-01-25 10:25:00,80.7,80.72,80.63,80.65,14000.0,55.4538,55.4675,55.4057,55.4194,14000.0
2007-01-25 10:30:00,80.65,80.73,80.62,80.62,16300.0,55.4194,55.4744,55.3988,55.3988,16300.0
2007-01-25 10:35:00,80.59,80.63,80.5,80.59,52500.0,55.3782,55.4057,55.3164,55.3782,52500.0
2007-01-25 10:40:00,80.59,80.59,80.33,80.33,42900.0,55.3782,55.3782,55.1995,55.1995,42900.0
2007-01-25 10:45:00,80.31,80.32,80.11,80.17,31400.0,55.1858,55.1927,55.0484,55.0896,31400.0
2007-01-25 10:50:00,80.18,80.3,80.18,80.27,21300.0,55.0965,55.1789,55.0965,55.1583,21300.0
2007-01-25 10:55:00,80.26,80.29,80.21,80.29,19200.0,55.1514,55.1721,55.1171,55.1721,19200.0
2007-01-25 11:00:00,80.29,80.48,80.27,80.48,13300.0,55.1721,55.3026,55.1583,55.3026,13300.0
2007-01-25 11:05:00,80.51,80.51,80.45,80.45,10200.0,55.3232,55.3232,55.282,55.282,10200.0
2007-01-25 11:10:00,80.49,80.49,80.43,80.43,7800.0,55.3095,55.3095,55.2683,55.2683,7800.0
2007-01-25 11:15:00,80.43,80.45,80.29,80.29,17400.0,55.2683,55.282,55.1721,55.1721,17400.0
2007-01-25 11:20:00,80.3,80.33,80.26,80.28,7200.0,55.1789,55.1995,55.1514,55.1652,7200.0
2007-01-25 11:25:00,80.28,80.3,80.25,80.26,15200.0,55.1652,55.1789,55.1446,55.1514,15200.0
2007-01-25 11:30:00,80.25,80.27,80.22,80.23,12200.0,55.1446,55.1583,55.124,55.1308,12200.0
2007-01-25 11:35:00,80.22,80.3,80.18,80.22,16500.0,55.124,55.1789,55.0965,55.124,16500.0
2007-01-25 11:40:00,80.25,80.29,80.25,80.27,6300.0,55.1446,55.1721,55.1446,55.1583,6300.0
2007-01-25 11:45:00,80.26,80.27,80.19,80.2,23000.0,55.1514,55.1583,55.1033,55.1102,23000.0
2007-01-25 11:50:00,80.2,80.22,80.11,80.11,10900.0,55.1102,55.124,55.0484,55.0484,10900.0
2007-01-25 11:55:00,80.1,80.11,79.82,79.94,26800.0,55.0415,55.0484,54.8491,54.9315,26800.0
2007-01-25 12:00:00,79.94,80.02,79.93,80.02,8600.0,54.9315,54.9865,54.9247,54.9865,8600.0
2007-01-25 12:05:00,80.0,80.0,79.95,79.99,18200.0,54.9728,54.9728,54.9384,54.9659,18200.0
2007-01-25 12:10:00,79.99,80.0,79.88,79.9,31100.0,54.9659,54.9728,54.8903,54.9041,31100.0
2007-01-25 12:15:00,79.9,80.0,79.9,80.0,17700.0,54.9041,54.9728,54.9041,54.9728,17700.0
2007-01-25 12:20:00,79.97,79.99,79.94,79.94,7800.0,54.9522,54.9659,54.9315,54.9315,7800.0
2007-01-25 12:25:00,79.93,79.96,79.81,79.83,13900.0,54.9247,54.9453,54.8422,54.856,13900.0
2007-01-25 12:30:00,79.83,79.96,79.81,79.93,14800.0,54.856,54.9453,54.8422,54.9247,14800.0
2007-01-25 12:35:00,79.95,79.96,79.88,79.9,9500.0,54.9384,54.9453,54.8903,54.9041,9500.0
2007-01-25 12:40:00,79.91,79.96,79.87,79.92,9300.0,54.9109,54.9453,54.8834,54.9178,9300.0
2007-01-25 12:45:00,79.92,79.94,79.9,79.92,5000.0,54.9178,54.9315,54.9041,54.9178,5000.0
2007-01-25 12:50:00,79.94,79.95,79.9,79.92,7600.0,54.9315,54.9384,54.9041,54.9178,7600.0
2007-01-25 12:55:00,79.91,79.94,79.9,79.9,31100.0,54.9109,54.9315,54.9041,54.9041,31100.0
2007-01-25 13:00:00,79.9,79.94,79.9,79.9,3600.0,54.9041,54.9315,54.9041,54.9041,3600.0
2007-01-25 13:05:00,79.9,79.94,79.89,79.9,9700.0,54.9041,54.9315,54.8972,54.9041,9700.0
2007-01-25 13:10:00,79.9,79.93,79.86,79.88,7200.0,54.9041,54.9247,54.8766,54.8903,7200.0
2007-01-25 13:15:00,79.88,79.94,79.88,79.93,5200.0,54.8903,54.9315,54.8903,54.9247,5200.0
2007-01-25 13:20:00,79.94,80.09,79.93,80.09,14700.0,54.9315,55.0346,54.9247,55.0346,14700.0
2007-01-25 13:25:00,80.08,80.2,80.07,80.18,8700.0,55.0278,55.1102,55.0209,55.0965,8700.0
2007-01-25 13:30:00,80.18,80.18,80.07,80.07,4000.0,55.0965,55.0965,55.0209,55.0209,4000.0
2007-01-25 13:35:00,80.08,80.09,80.0,80.01,15000.0,55.0278,55.0346,54.9728,54.9796,15000.0
2007-01-25 13:40:00,80.0,80.01,79.89,79.97,22400.0,54.9728,54.9796,54.8972,54.9522,22400.0
2007-01-25 13:45:00,79.99,80.0,79.89,79.97,20200.0,54.9659,54.9728,54.8972,54.9522,20200.0
2007-01-25 13:50:00,79.96,79.97,79.9,79.9,3100.0,54.9453,54.9522,54.9041,54.9041,3100.0
2007-01-25 13:55:00,79.9,79.91,79.84,79.9,12500.0,54.9041,54.9109,54.8628,54.9041,12500.0
2007-01-25 14:00:00,79.89,79.92,79.82,79.82,19100.0,54.8972,54.9178,54.8491,54.8491,19100.0
2007-01-25 14:05:00,79.83,79.85,79.72,79.76,23200.0,54.856,54.8697,54.7804,54.8079,23200.0
2007-01-25 14:10:00,79.72,79.77,79.72,79.77,37900.0,54.7804,54.8147,54.7804,54.8147,37900.0
2007-01-25 14:15:00,79.76,79.77,79.66,79.67,16900.0,54.8079,54.8147,54.7391,54.746,16900.0
2007-01-25 14:20:00,79.66,79.66,79.51,79.53,29300.0,54.7391,54.7391,54.6361,54.6498,29300.0
2007-01-25 14:25:00,79.51,79.56,79.43,79.49,22900.0,54.6361,54.6704,54.5811,54.6223,22900.0
2007-01-25 14:30:00,79.51,79.58,79.43,79.58,24100.0,54.6361,54.6842,54.5811,54.6842,24100.0
2007-01-25 14:35:00,79.59,79.66,79.57,79.63,68300.0,54.691,54.7391,54.6773,54.7185,68300.0
2007-01-25 14:40:00,79.64,79.64,79.58,79.58,9700.0,54.7254,54.7254,54.6842,54.6842,9700.0
2007-01-25 14:45:00,79.58,79.59,79.54,79.55,10900.0,54.6842,54.691,54.6567,54.6636,10900.0
2007-01-25 14:50:00,79.55,79.58,79.55,79.56,22000.0,54.6636,54.6842,54.6636,54.6704,22000.0
2007-01-25 14:55:00,79.56,79.59,79.54,79.56,13000.0,54.6704,54.691,54.6567,54.6704,13000.0
2007-01-25 15:00:00,79.56,79.63,79.52,79.53,13600.0,54.6704,54.7185,54.6429,54.6498,13600.0
2007-01-25 15:05:00,79.52,79.56,79.47,79.52,36500.0,54.6429,54.6704,54.6086,54.6429,36500.0
2007-01-25 15:10:00,79.51,79.54,79.47,79.49,25100.0,54.6361,54.6567,54.6086,54.6223,25100.0
2007-01-25 15:15:00,79.47,79.5,79.4,79.43,28300.0,54.6086,54.6292,54.5605,54.5811,28300.0
2007-01-25 15:20:00,79.42,79.42,79.32,79.36,18700.0,54.5742,54.5742,54.5055,54.533,18700.0
2007-01-25 15:25:00,79.36,79.43,79.28,79.39,32500.0,54.533,54.5811,54.478,54.5536,32500.0
2007-01-25 15:30:00,79.37,79.41,79.26,79.29,21000.0,54.5399,54.5674,54.4643,54.4849,21000.0
2007-01-25 15:35:00,79.29,79.36,79.19,79.36,19800.0,54.4849,54.533,54.4162,54.533,19800.0
2007-01-25 15:40:00,79.37,79.43,79.34,79.4,12200.0,54.5399,54.5811,54.5193,54.5605,12200.0
2007-01-25 15:45:00,79.39,79.51,79.38,79.46,26800.0,54.5536,54.6361,54.5467,54.6017,26800.0
2007-01-25 15:50:00,79.46,79.59,79.45,79.59,18000.0,54.6017,54.691,54.5948,54.691,18000.0
2007-01-25 15:55:00,79.6,79.66,79.55,79.56,55000.0,54.6979,54.7391,54.6636,54.6704,55000.0
2007-01-26 09:30:00,79.56,79.56,79.56,79.56,0.0,54.6704,54.6704,54.6704,54.6704,0.0
2007-01-26 09:35:00,79.4,79.5,79.25,79.5,58300.0,54.5605,54.6292,54.4574,54.6292,58300.0
2007-01-26 09:40:00,79.45,79.48,79.15,79.15,47400.0,54.5948,54.6155,54.3887,54.3887,47400.0
2007-01-26 09:45:00,79.14,79.14,78.39,78.51,67100.0,54.3818,54.3818,53.8665,53.9489,67100.0
2007-01-26 09:50:00,78.57,78.98,78.56,78.98,34400.0,53.9901,54.2719,53.9833,54.2719,34400.0
2007-01-26 09:55:00,78.97,78.97,78.79,78.81,24100.0,54.265,54.265,54.1413,54.1551,24100.0
2007-01-26 10:00:00,78.81,78.9,78.5,78.5,27800.0,54.1551,54.2169,53.942,53.942,27800.0
2007-01-26 10:05:00,78.5,78.6,78.41,78.58,53100.0,53.942,54.0108,53.8802,53.997,53100.0
2007-01-26 10:10:00,78.62,78.76,78.57,78.76,27900.0,54.0245,54.1207,53.9901,54.1207,27900.0
2007-01-26 10:15:00,78.76,78.79,78.57,78.72,14400.0,54.1207,54.1413,53.9901,54.0932,14400.0
2007-01-26 10:20:00,78.72,78.89,78.56,78.77,28500.0,54.0932,54.21,53.9833,54.1276,28500.0
2007-01-26 10:25:00,78.77,78.94,78.74,78.93,6200.0,54.1276,54.2444,54.107,54.2375,6200.0
2007-01-26 10:30:00,78.94,79.04,78.9,78.95,22000.0,54.2444,54.3131,54.2169,54.2513,22000.0
2007-01-26 10:35:00,78.95,79.04,78.89,79.04,26700.0,54.2513,54.3131,54.21,54.3131,26700.0
2007-01-26 10:40:00,79.05,79.05,78.93,79.04,8400.0,54.32,54.32,54.2375,54.3131,8400.0
2007-01-26 10:45:00,79.01,79.12,78.97,79.08,12200.0,54.2925,54.3681,54.265,54.3406,12200.0
2007-01-26 10:50:00,79.11,79.17,79.07,79.17,9600.0,54.3612,54.4024,54.3337,54.4024,9600.0
2007-01-26 10:55:00,79.19,79.28,79.15,79.18,8800.0,54.4162,54.478,54.3887,54.4093,8800.0
2007-01-26 11:00:00,79.16,79.18,79.02,79.06,21800.0,54.3956,54.4093,54.2994,54.3268,21800.0
2007-01-26 11:05:00,79.05,79.05,78.93,78.95,5500.0,54.32,54.32,54.2375,54.2513,5500.0
2007-01-26 11:10:00,78.95,79.02,78.87,78.94,18000.0,54.2513,54.2994,54.1963,54.2444,18000.0
2007-01-26 11:15:00,78.98,78.98,78.91,78.95,6300.0,54.2719,54.2719,54.2238,54.2513,6300.0
2007-01-26 11:20:00,78.98,78.99,78.96,78.97,9000.0,54.2719,54.2787,54.2581,54.265,9000.0
2007-01-26 11:25:00,78.97,78.98,78.89,78.9,8100.0,54.265,54.2719,54.21,54.2169,8100.0
2007-01-26 11:30:00,78.87,78.9,78.73,78.75,12600.0,54.1963,54.2169,54.1001,54.1138,12600.0
2007-01-26 11:35:00,78.75,78.75,78.56,78.56,9300.0,54.1138,54.1138,53.9833,53.9833,9300.0
2007-01-26 11:40:00,78.57,78.57,78.44,78.53,9100.0,53.9901,53.9901,53.9008,53.9627,9100.0
2007-01-26 11:45:00,78.54,78.61,78.5,78.5,9400.0,53.9695,54.0176,53.942,53.942,9400.0
2007-01-26 11:50:00,78.5,78.5,78.41,78.45,10200.0,53.942,53.942,53.8802,53.9077,10200.0
2007-01-26 11:55:00,78.45,78.53,78.45,78.5,8700.0,53.9077,53.9627,53.9077,53.942,8700.0
2007-01-26 12:00:00,78.51,78.51,78.48,78.48,6200.0,53.9489,53.9489,53.9283,53.9283,6200.0
2007-01-26 12:05:00,78.49,78.6,78.49,78.59,12700.0,53.9352,54.0108,53.9352,54.0039,12700.0
2007-01-26 12:10:00,78.59,78.62,78.56,78.61,6700.0,54.0039,54.0245,53.9833,54.0176,6700.0
2007-01-26 12:15:00,78.61,78.61,78.52,78.52,10700.0,54.0176,54.0176,53.9558,53.9558,10700.0
2007-01-26 12:20:00,78.52,78.52,78.5,78.5,6400.0,53.9558,53.9558,53.942,53.942,6400.0
2007-01-26 12:25:00,78.5,78.53,78.48,78.51,14000.0,53.942,53.9627,53.9283,53.9489,14000.0
2007-01-26 12:30:00,78.51,78.52,78.51,78.51,2800.0,53.9489,53.9558,53.9489,53.9489,2800.0
2007-01-26 12:35:00,78.51,78.51,78.41,78.42,9500.0,53.9489,53.9489,53.8802,53.8871,9500.0
2007-01-26 12:40:00,78.4,78.47,78.4,78.46,11600.0,53.8733,53.9214,53.8733,53.9146,11600.0
2007-01-26 12:45:00,78.47,78.49,78.43,78.44,3800.0,53.9214,53.9352,53.8939,53.9008,3800.0
2007-01-26 12:50:00,78.42,78.44,78.4,78.44,8300.0,53.8871,53.9008,53.8733,53.9008,8300.0
2007-01-26 12:55:00,78.43,78.46,78.42,78.43,6100.0,53.8939,53.9146,53.8871,53.8939,6100.0
2007-01-26 13:00:00,78.44,78.56,78.44,78.56,10000.0,53.9008,53.9833,53.9008,53.9833,10000.0
2007-01-26 13:05:00,78.55,78.55,78.43,78.43,4200.0,53.9764,53.9764,53.8939,53.8939,4200.0
2007-01-26 13:10:00,78.42,78.43,78.18,78.2,27900.0,53.8871,53.8939,53.7221,53.7359,27900.0
2007-01-26 13:15:00,78.21,78.31,78.18,78.3,12900.0,53.7428,53.8115,53.7221,53.8046,12900.0
2007-01-26 13:20:00,78.28,78.32,78.25,78.3,12500.0,53.7909,53.8183,53.7702,53.8046,12500.0
2007-01-26 13:25:00,78.29,78.31,78.24,78.3,5100.0,53.7977,53.8115,53.7634,53.8046,5100.0
2007-01-26 13:30:00,78.3,78.32,78.22,78.27,9800.0,53.8046,53.8183,53.7496,53.784,9800.0
2007-01-26 13:35:00,78.27,78.34,78.25,78.28,12600.0,53.784,53.8321,53.7702,53.7909,12600.0
2007-01-26 13:40:00,78.25,78.34,78.25,78.32,12500.0,53.7702,53.8321,53.7702,53.8183,12500.0
2007-01-26 13:45:00,78.32,78.33,78.27,78.29,8300.0,53.8183,53.8252,53.784,53.7977,8300.0
2007-01-26 13:50:00,78.28,78.34,78.25,78.26,13100.0,53.7909,53.8321,53.7702,53.7771,13100.0
2007-01-26 13:55:00,78.26,78.32,78.25,78.3,20200.0,53.7771,53.8183,53.7702,53.8046,20200.0
2007-01-26 14:00:00,78.28,78.3,78.27,78.29,8600.0,53.7909,53.8046,53.784,53.7977,8600.0
2007-01-26 14:05:00,78.29,78.35,78.24,78.25,11000.0,53.7977,53.839,53.7634,53.7702,11000.0
2007-01-26 14:10:00,78.25,78.32,78.23,78.3,13900.0,53.7702,53.8183,53.7565,53.8046,13900.0
2007-01-26 14:15:00,78.28,78.47,78.25,78.46,21000.0,53.7909,53.9214,53.7702,53.9146,21000.0
2007-01-26 14:20:00,78.45,78.53,78.29,78.32,15900.0,53.9077,53.9627,53.7977,53.8183,15900.0
2007-01-26 14:25:00,78.33,78.42,78.32,78.39,11500.0,53.8252,53.8871,53.8183,53.8665,11500.0
2007-01-26 14:30:00,78.36,78.47,78.33,78.45,20100.0,53.8458,53.9214,53.8252,53.9077,20100.0
2007-01-26 14:35:00,78.47,78.56,78.43,78.49,8700.0,53.9214,53.9833,53.8939,53.9352,8700.0
2007-01-26 14:40:00,78.47,78.6,78.47,78.59,5000.0,53.9214,54.0108,53.9214,54.0039,5000.0
2007-01-26 14:45:00,78.6,78.7,78.6,78.65,12700.0,54.0108,54.0795,54.0108,54.0451,12700.0
2007-01-26 14:50:00,78.66,78.7,78.66,78.67,7800.0,54.052,54.0795,54.052,54.0589,7800.0
2007-01-26 14:55:00,78.67,78.76,78.63,78.76,13300.0,54.0589,54.1207,54.0314,54.1207,13300.0
2007-01-26 15:00:00,78.75,78.97,78.74,78.93,15300.0,54.1138,54.265,54.107,54.2375,15300.0
2007-01-26 15:05:00,78.91,79.0,78.91,79.0,10600.0,54.2238,54.2856,54.2238,54.2856,10600.0
2007-01-26 15:10:00,78.99,79.15,78.99,79.12,24300.0,54.2787,54.3887,54.2787,54.3681,24300.0
2007-01-26 15:15:00,79.13,79.22,79.05,79.07,19400.0,54.3749,54.4368,54.32,54.3337,19400.0
2007-01-26 15:20:00,79.06,79.08,78.99,79.04,23200.0,54.3268,54.3406,54.2787,54.3131,23200.0
2007-01-26 15:25:00,79.04,79.15,79.02,79.08,41500.0,54.3131,54.3887,54.2994,54.3406,41500.0
2007-01-26 15:30:00,79.09,79.09,78.98,79.0,12500.0,54.3475,54.3475,54.2719,54.2856,12500.0
2007-01-26 15:35:00,79.03,79.03,78.92,78.95,22800.0,54.3062,54.3062,54.2306,54.2513,22800.0
2007-01-26 15:40:00,78.92,78.92,78.85,78.86,24100.0,54.2306,54.2306,54.1825,54.1894,24100.0
2007-01-26 15:45:00,78.85,78.95,78.82,78.95,24000.0,54.1825,54.2513,54.1619,54.2513,24000.0
2007-01-26 15:50:00,78.95,79.05,78.95,78.98,15900.0,54.2513,54.32,54.2513,54.2719,15900.0
2007-01-26 15:55:00,78.97,78.98,78.89,78.97,21300.0,54.265,54.2719,54.21,54.265,21300.0
2007-01-29 09:30:00,78.99,79.28,78.93,79.13,25600.0,54.2787,54.478,54.2375,54.3749,25600.0
2007-01-29 09:35:00,79.17,79.59,79.17,79.22,15700.0,54.4024,54.691,54.4024,54.4368,15700.0
2007-01-29 09:40:00,79.23,79.33,79.11,79.22,30800.0,54.4437,54.5124,54.3612,54.4368,30800.0
2007-01-29 09:45:00,79.25,79.38,79.1,79.31,41600.0,54.4574,54.5467,54.3543,54.4986,41600.0
2007-01-29 09:50:00,79.33,79.44,79.19,79.19,10800.0,54.5124,54.588,54.4162,54.4162,10800.0
2007-01-29 09:55:00,79.19,79.2,78.86,78.87,10200.0,54.4162,54.423,54.1894,54.1963,10200.0
2007-01-29 10:00:00,78.87,79.0,78.86,78.88,12200.0,54.1963,54.2856,54.1894,54.2032,12200.0
2007-01-29 10:05:00,78.9,78.95,78.83,78.84,20300.0,54.2169,54.2513,54.1688,54.1757,20300.0
2007-01-29 10:10:00,78.82,78.82,78.5,78.51,17600.0,54.1619,54.1619,53.942,53.9489,17600.0
2007-01-29 10:15:00,78.5,78.51,78.27,78.33,35400.0,53.942,53.9489,53.784,53.8252,35400.0
2007-01-29 10:20:00,78.33,78.33,78.07,78.15,29400.0,53.8252,53.8252,53.6466,53.7015,29400.0
2007-01-29 10:25:00,78.17,78.28,78.12,78.14,30000.0,53.7153,53.7909,53.6809,53.6947,30000.0
2007-01-29 10:30:00,78.14,78.24,78.14,78.2,27400.0,53.6947,53.7634,53.6947,53.7359,27400.0
2007-01-29 10:35:00,78.21,78.34,78.17,78.3,18500.0,53.7428,53.8321,53.7153,53.8046,18500.0
2007-01-29 10:40:00,78.31,78.41,78.22,78.34,48600.0,53.8115,53.8802,53.7496,53.8321,48600.0
2007-01-29 10:45:00,78.34,78.4,78.3,78.4,16600.0,53.8321,53.8733,53.8046,53.8733,16600.0
2007-01-29 10:50:00,78.42,78.44,78.33,78.42,28800.0,53.8871,53.9008,53.8252,53.8871,28800.0
2007-01-29 10:55:00,78.4,78.4,78.3,78.32,30300.0,53.8733,53.8733,53.8046,53.8183,30300.0
2007-01-29 11:00:00,78.33,78.33,78.16,78.22,18700.0,53.8252,53.8252,53.7084,53.7496,18700.0
2007-01-29 11:05:00,78.22,78.24,78.08,78.15,26400.0,53.7496,53.7634,53.6534,53.7015,26400.0
2007-01-29 11:10:00,78.15,78.22,78.09,78.18,21000.0,53.7015,53.7496,53.6603,53.7221,21000.0
2007-01-29 11:15:00,78.16,78.28,78.16,78.27,13400.0,53.7084,53.7909,53.7084,53.784,13400.0
2007-01-29 11:20:00,78.27,78.37,78.25,78.36,10100.0,53.784,53.8527,53.7702,53.8458,10100.0
2007-01-29 11:25:00,78.39,78.51,78.35,78.51,11100.0,53.8665,53.9489,53.839,53.9489,11100.0
2007-01-29 11:30:00,78.55,78.62,78.46,78.47,10400.0,53.9764,54.0245,53.9146,53.9214,10400.0
2007-01-29 11:35:00,78.5,78.6,78.5,78.53,10600.0,53.942,54.0108,53.942,53.9627,10600.0
2007-01-29 11:40:00,78.53,78.6,78.51,78.59,11000.0,53.9627,54.0108,53.9489,54.0039,11000.0
2007-01-29 11:45:00,78.6,78.6,78.51,78.51,5700.0,54.0108,54.0108,53.9489,53.9489,5700.0
2007-01-29 11:50:00,78.52,78.58,78.46,78.56,12500.0,53.9558,53.997,53.9146,53.9833,12500.0
2007-01-29 11:55:00,78.57,78.68,78.57,78.68,8700.0,53.9901,54.0657,53.9901,54.0657,8700.0
2007-01-29 12:00:00,78.68,78.71,78.66,78.69,9700.0,54.0657,54.0863,54.052,54.0726,9700.0
2007-01-29 12:05:00,78.69,78.73,78.63,78.65,12500.0,54.0726,54.1001,54.0314,54.0451,12500.0
2007-01-29 12:10:00,78.62,78.62,78.6,78.61,14100.0,54.0245,54.0245,54.0108,54.0176,14100.0
2007-01-29 12:15:00,78.61,78.62,78.51,78.51,12200.0,54.0176,54.0245,53.9489,53.9489,12200.0
2007-01-29 12:20:00,78.54,78.59,78.53,78.59,9200.0,53.9695,54.0039,53.9627,54.0039,9200.0
2007-01-29 12:25:00,78.58,78.6,78.47,78.5,13700.0,53.997,54.0108,53.9214,53.942,13700.0
2007-01-29 12:30:00,78.51,78.53,78.46,78.5,8100.0,53.9489,53.9627,53.9146,53.942,8100.0
2007-01-29 12:35:00,78.5,78.52,78.47,78.52,19500.0,53.942,53.9558,53.9214,53.9558,19500.0
2007-01-29 12:40:00,78.52,78.52,78.41,78.42,17600.0,53.9558,53.9558,53.8802,53.8871,17600.0
2007-01-29 12:45:00,78.41,78.49,78.41,78.49,2300.0,53.8802,53.9352,53.8802,53.9352,2300.0
2007-01-29 12:50:00,78.47,78.63,78.47,78.63,10000.0,53.9214,54.0314,53.9214,54.0314,10000.0
2007-01-29 12:55:00,78.63,78.76,78.63,78.73,8600.0,54.0314,54.1207,54.0314,54.1001,8600.0
2007-01-29 13:00:00,78.73,78.73,78.69,78.71,16800.0,54.1001,54.1001,54.0726,54.0863,16800.0
2007-01-29 13:05:00,78.7,78.7,78.65,78.66,4900.0,54.0795,54.0795,54.0451,54.052,4900.0
2007-01-29 13:10:00,78.66,78.71,78.65,78.7,10100.0,54.052,54.0863,54.0451,54.0795,10100.0
2007-01-29 13:15:00,78.7,78.71,78.65,78.67,6700.0,54.0795,54.0863,54.0451,54.0589,6700.0
2007-01-29 13:20:00,78.68,78.68,78.64,78.65,4200.0,54.0657,54.0657,54.0382,54.0451,4200.0
2007-01-29 13:25:00,78.64,78.67,78.61,78.61,6300.0,54.0382,54.0589,54.0176,54.0176,6300.0
2007-01-29 13:30:00,78.61,78.63,78.57,78.61,8400.0,54.0176,54.0314,53.9901,54.0176,8400.0
2007-01-29 13:35:00,78.6,78.64,78.6,78.62,10500.0,54.0108,54.0382,54.0108,54.0245,10500.0
2007-01-29 13:40:00,78.6,78.62,78.59,78.61,8300.0,54.0108,54.0245,54.0039,54.0176,8300.0
2007-01-29 13:45:00,78.6,78.61,78.43,78.51,21700.0,54.0108,54.0176,53.8939,53.9489,21700.0
2007-01-29 13:50:00,78.48,78.51,78.35,78.36,15400.0,53.9283,53.9489,53.839,53.8458,15400.0
2007-01-29 13:55:00,78.35,78.35,78.16,78.18,15100.0,53.839,53.839,53.7084,53.7221,15100.0
2007-01-29 14:00:00,78.19,78.19,78.01,78.07,21500.0,53.729,53.729,53.6053,53.6466,21500.0
2007-01-29 14:05:00,78.06,78.23,78.02,78.23,18100.0,53.6397,53.7565,53.6122,53.7565,18100.0
2007-01-29 14:10:00,78.2,78.22,78.1,78.14,12900.0,53.7359,53.7496,53.6672,53.6947,12900.0
2007-01-29 14:15:00,78.15,78.19,78.08,78.08,30400.0,53.7015,53.729,53.6534,53.6534,30400.0
2007-01-29 14:20:00,78.08,78.1,78.05,78.07,19300.0,53.6534,53.6672,53.6328,53.6466,19300.0
2007-01-29 14:25:00,78.05,78.1,77.92,77.97,37700.0,53.6328,53.6672,53.5435,53.5778,37700.0
2007-01-29 14:30:00,77.97,78.01,77.95,78.0,23200.0,53.5778,53.6053,53.5641,53.5985,23200.0
2007-01-29 14:35:00,78.0,78.01,77.75,77.87,34900.0,53.5985,53.6053,53.4267,53.5091,34900.0
2007-01-29 14:40:00,77.87,77.96,77.83,77.86,40900.0,53.5091,53.571,53.4816,53.5023,40900.0
2007-01-29 14:45:00,77.87,77.94,77.84,77.92,40600.0,53.5091,53.5572,53.4885,53.5435,40600.0
2007-01-29 14:50:00,77.93,77.94,77.89,77.9,26600.0,53.5504,53.5572,53.5229,53.5297,26600.0
2007-01-29 14:55:00,77.9,77.96,77.89,77.91,19600.0,53.5297,53.571,53.5229,53.5366,19600.0
2007-01-29 15:00:00,77.91,78.02,77.91,77.97,22100.0,53.5366,53.6122,53.5366,53.5778,22100.0
2007-01-29 15:05:00,77.97,78.13,77.95,78.02,48500.0,53.5778,53.6878,53.5641,53.6122,48500.0
2007-01-29 15:10:00,78.03,78.07,78.02,78.03,17300.0,53.6191,53.6466,53.6122,53.6191,17300.0
2007-01-29 15:15:00,78.03,78.07,77.97,78.03,36000.0,53.6191,53.6466,53.5778,53.6191,36000.0
2007-01-29 15:20:00,78.03,78.03,77.84,77.88,74400.0,53.6191,53.6191,53.4885,53.516,74400.0
2007-01-29 15:25:00,77.86,77.98,77.86,77.94,27700.0,53.5023,53.5847,53.5023,53.5572,27700.0
2007-01-29 15:30:00,77.95,78.07,77.93,78.07,20200.0,53.5641,53.6466,53.5504,53.6466,20200.0
2007-01-29 15:35:00,78.1,78.23,77.91,77.94,56600.0,53.6672,53.7565,53.5366,53.5572,56600.0
2007-01-29 15:40:00,77.96,78.1,77.95,78.02,16600.0,53.571,53.6672,53.5641,53.6122,16600.0
2007-01-29 15:45:00,78.02,78.08,77.97,77.99,37900.0,53.6122,53.6534,53.5778,53.5916,37900.0
2007-01-29 15:50:00,77.99,78.08,77.97,78.02,34400.0,53.5916,53.6534,53.5778,53.6122,34400.0
2007-01-29 15:55:00,78.02,78.06,77.85,77.9,66800.0,53.6122,53.6397,53.4954,53.5297,66800.0
2007-01-30 09:30:00,78.05,78.32,78.05,78.06,27300.0,53.6328,53.8183,53.6328,53.6397,27300.0
2007-01-30 09:35:00,78.2,79.36,78.17,78.76,76100.0,53.7359,54.533,53.7153,54.1207,76100.0
2007-01-30 09:40:00,78.75,78.76,78.34,78.44,33100.0,54.1138,54.1207,53.8321,53.9008,33100.0
2007-01-30 09:45:00,78.46,78.75,78.44,78.6,26400.0,53.9146,54.1138,53.9008,54.0108,26400.0
2007-01-30 09:50:00,78.58,78.6,78.28,78.29,35300.0,53.997,54.0108,53.7909,53.7977,35300.0
2007-01-30 09:55:00,78.27,78.62,78.07,78.59,26100.0,53.784,54.0245,53.6466,54.0039,26100.0
2007-01-30 10:00:00,78.61,78.65,78.45,78.54,22600.0,54.0176,54.0451,53.9077,53.9695,22600.0
2007-01-30 10:05:00,78.53,78.61,78.42,78.5,12800.0,53.9627,54.0176,53.8871,53.942,12800.0
2007-01-30 10:10:00,78.49,78.49,78.3,78.35,9600.0,53.9352,53.9352,53.8046,53.839,9600.0
2007-01-30 10:15:00,78.35,78.39,78.28,78.29,15700.0,53.839,53.8665,53.7909,53.7977,15700.0
2007-01-30 10:20:00,78.27,78.35,78.14,78.18,12700.0,53.784,53.839,53.6947,53.7221,12700.0
2007-01-30 10:25:00,78.15,78.19,78.13,78.14,16300.0,53.7015,53.729,53.6878,53.6947,16300.0
2007-01-30 10:30:00,78.1,78.16,78.1,78.16,38400.0,53.6672,53.7084,53.6672,53.7084,38400.0
2007-01-30 10:35:00,78.16,78.19,77.92,77.94,35600.0,53.7084,53.729,53.5435,53.5572,35600.0
2007-01-30 10:40:00,77.95,78.06,77.92,77.97,20600.0,53.5641,53.6397,53.5435,53.5778,20600.0
2007-01-30 10:45:00,77.97,78.01,77.84,77.93,30100.0,53.5778,53.6053,53.4885,53.5504,30100.0
2007-01-30 10:50:00,77.93,77.99,77.84,77.94,40400.0,53.5504,53.5916,53.4885,53.5572,40400.0
2007-01-30 10:55:00,77.92,78.0,77.9,77.93,33000.0,53.5435,53.5985,53.5297,53.5504,33000.0
2007-01-30 11:00:00,77.94,78.05,77.91,78.05,21400.0,53.5572,53.6328,53.5366,53.6328,21400.0
2007-01-30 11:05:00,78.08,78.24,78.06,78.21,20600.0,53.6534,53.7634,53.6397,53.7428,20600.0
2007-01-30 11:10:00,78.21,78.33,78.2,78.33,15800.0,53.7428,53.8252,53.7359,53.8252,15800.0
2007-01-30 11:15:00,78.33,78.4,78.24,78.37,24800.0,53.8252,53.8733,53.7634,53.8527,24800.0
2007-01-30 11:20:00,78.38,78.44,78.29,78.31,16700.0,53.8596,53.9008,53.7977,53.8115,16700.0
2007-01-30 11:25:00,78.31,78.31,78.23,78.24,6300.0,53.8115,53.8115,53.7565,53.7634,6300.0
2007-01-30 11:30:00,78.24,78.3,78.24,78.26,4700.0,53.7634,53.8046,53.7634,53.7771,4700.0
2007-01-30 11:35:00,78.28,78.28,78.17,78.21,62400.0,53.7909,53.7909,53.7153,53.7428,62400.0
2007-01-30 11:40:00,78.2,78.24,78.2,78.22,2100.0,53.7359,53.7634,53.7359,53.7496,2100.0
2007-01-30 11:45:00,78.25,78.29,78.14,78.14,25600.0,53.7702,53.7977,53.6947,53.6947,25600.0
2007-01-30 11:50:00,78.14,78.14,77.84,77.85,14600.0,53.6947,53.6947,53.4885,53.4954,14600.0
2007-01-30 11:55:00,77.85,77.9,77.75,77.87,33700.0,53.4954,53.5297,53.4267,53.5091,33700.0
2007-01-30 12:00:00,77.87,77.92,77.8,77.89,25200.0,53.5091,53.5435,53.461,53.5229,25200.0
2007-01-30 12:05:00,77.86,77.89,77.82,77.82,6000.0,53.5023,53.5229,53.4748,53.4748,6000.0
2007-01-30 12:10:00,77.83,77.83,77.79,77.81,8200.0,53.4816,53.4816,53.4542,53.4679,8200.0
2007-01-30 12:15:00,77.8,77.81,77.77,77.77,7600.0,53.461,53.4679,53.4404,53.4404,7600.0
2007-01-30 12:20:00,77.76,77.77,77.7,77.71,19400.0,53.4335,53.4404,53.3923,53.3992,19400.0
2007-01-30 12:25:00,77.71,77.78,77.7,77.73,23400.0,53.3992,53.4473,53.3923,53.4129,23400.0
2007-01-30 12:30:00,77.72,77.73,77.72,77.73,8500.0,53.4061,53.4129,53.4061,53.4129,8500.0
2007-01-30 12:35:00,77.73,77.73,77.69,77.69,11100.0,53.4129,53.4129,53.3854,53.3854,11100.0
2007-01-30 12:40:00,77.7,77.74,77.6,77.64,25500.0,53.3923,53.4198,53.3236,53.3511,25500.0
2007-01-30 12:45:00,77.65,77.65,77.59,77.62,14400.0,53.358,53.358,53.3167,53.3373,14400.0
2007-01-30 12:50:00,77.62,77.64,77.59,77.6,27500.0,53.3373,53.3511,53.3167,53.3236,27500.0
2007-01-30 12:55:00,77.6,77.73,77.6,77.7,22500.0,53.3236,53.4129,53.3236,53.3923,22500.0
2007-01-30 13:00:00,77.73,77.74,77.68,77.74,13200.0,53.4129,53.4198,53.3786,53.4198,13200.0
2007-01-30 13:05:00,77.73,77.73,77.67,77.68,21400.0,53.4129,53.4129,53.3717,53.3786,21400.0
2007-01-30 13:10:00,77.68,77.69,77.66,77.68,7400.0,53.3786,53.3854,53.3648,53.3786,7400.0
2007-01-30 13:15:00,77.69,77.7,77.67,77.68,2200.0,53.3854,53.3923,53.3717,53.3786,2200.0
2007-01-30 13:20:00,77.67,77.77,77.66,77.77,10300.0,53.3717,53.4404,53.3648,53.4404,10300.0
2007-01-30 13:25:00,77.77,77.81,77.71,77.75,5000.0,53.4404,53.4679,53.3992,53.4267,5000.0
2007-01-30 13:30:00,77.76,77.8,77.74,77.79,8200.0,53.4335,53.461,53.4198,53.4542,8200.0
2007-01-30 13:35:00,77.8,77.8,77.73,77.78,2800.0,53.461,53.461,53.4129,53.4473,2800.0
2007-01-30 13:40:00,77.78,77.92,77.78,77.92,4100.0,53.4473,53.5435,53.4473,53.5435,4100.0
2007-01-30 13:45:00,77.92,77.95,77.89,77.91,6400.0,53.5435,53.5641,53.5229,53.5366,6400.0
2007-01-30 13:50:00,77.92,77.94,77.9,77.92,4500.0,53.5435,53.5572,53.5297,53.5435,4500.0
2007-01-30 13:55:00,77.92,77.99,77.91,77.99,9400.0,53.5435,53.5916,53.5366,53.5916,9400.0
2007-01-30 14:00:00,77.98,77.99,77.88,77.89,9000.0,53.5847,53.5916,53.516,53.5229,9000.0
2007-01-30 14:05:00,77.9,77.97,77.86,77.89,16200.0,53.5297,53.5778,53.5023,53.5229,16200.0
2007-01-30 14:10:00,77.89,78.01,77.88,78.01,17900.0,53.5229,53.6053,53.516,53.6053,17900.0
2007-01-30 14:15:00,78.0,78.01,77.97,77.97,4200.0,53.5985,53.6053,53.5778,53.5778,4200.0
2007-01-30 14:20:00,77.98,78.03,77.91,77.91,12000.0,53.5847,53.6191,53.5366,53.5366,12000.0
2007-01-30 14:25:00,77.9,77.9,77.81,77.81,13700.0,53.5297,53.5297,53.4679,53.4679,13700.0
2007-01-30 14:30:00,77.81,77.81,77.77,77.77,11500.0,53.4679,53.4679,53.4404,53.4404,11500.0
2007-01-30 14:35:00,77.77,77.83,77.76,77.83,9300.0,53.4404,53.4816,53.4335,53.4816,9300.0
2007-01-30 14:40:00,77.83,77.83,77.76,77.76,8400.0,53.4816,53.4816,53.4335,53.4335,8400.0
2007-01-30 14:45:00,77.75,77.8,77.75,77.75,7000.0,53.4267,53.461,53.4267,53.4267,7000.0
2007-01-30 14:50:00,77.75,77.8,77.75,77.76,7700.0,53.4267,53.461,53.4267,53.4335,7700.0
2007-01-30 14:55:00,77.76,77.8,77.75,77.76,6100.0,53.4335,53.461,53.4267,53.4335,6100.0
2007-01-30 15:00:00,77.78,77.81,77.74,77.81,10900.0,53.4473,53.4679,53.4198,53.4679,10900.0
2007-01-30 15:05:00,77.8,77.87,77.77,77.86,16300.0,53.461,53.5091,53.4404,53.5023,16300.0
2007-01-30 15:10:00,77.86,77.97,77.81,77.96,15100.0,53.5023,53.5778,53.4679,53.571,15100.0
2007-01-30 15:15:00,77.93,77.94,77.79,77.8,14700.0,53.5504,53.5572,53.4542,53.461,14700.0
2007-01-30 15:20:00,77.81,78.04,77.81,77.97,10500.0,53.4679,53.6259,53.4679,53.5778,10500.0
2007-01-30 15:25:00,77.96,77.97,77.86,77.9,9000.0,53.571,53.5778,53.5023,53.5297,9000.0
2007-01-30 15:30:00,77.9,77.9,77.85,77.88,12100.0,53.5297,53.5297,53.4954,53.516,12100.0
2007-01-30 15:35:00,77.88,77.93,77.88,77.93,6300.0,53.516,53.5504,53.516,53.5504,6300.0
2007-01-30 15:40:00,77.92,77.94,77.88,77.91,10900.0,53.5435,53.5572,53.516,53.5366,10900.0
2007-01-30 15:45:00,77.91,77.91,77.79,77.83,8300.0,53.5366,53.5366,53.4542,53.4816,8300.0
2007-01-30 15:50:00,77.84,78.03,77.84,78.01,10000.0,53.4885,53.6191,53.4885,53.6053,10000.0
2007-01-30 15:55:00,78.01,78.01,77.93,77.97,17000.0,53.6053,53.6053,53.5504,53.5778,17000.0
2007-01-31 09:30:00,77.85,78.07,77.77,78.02,22300.0,53.4954,53.6466,53.4404,53.6122,22300.0
2007-01-31 09:35:00,77.98,78.15,77.96,78.15,17900.0,53.5847,53.7015,53.571,53.7015,17900.0
2007-01-31 09:40:00,78.15,78.15,77.81,77.84,7400.0,53.7015,53.7015,53.4679,53.4885,7400.0
2007-01-31 09:45:00,77.9,78.03,77.84,77.84,16900.0,53.5297,53.6191,53.4885,53.4885,16900.0
2007-01-31 09:50:00,77.83,77.83,77.57,77.64,16500.0,53.4816,53.4816,53.303,53.3511,16500.0
2007-01-31 09:55:00,77.62,77.72,77.61,77.67,23300.0,53.3373,53.4061,53.3305,53.3717,23300.0
2007-01-31 10:00:00,77.67,77.84,77.66,77.83,17300.0,53.3717,53.4885,53.3648,53.4816,17300.0
2007-01-31 10:05:00,77.83,77.84,77.8,77.84,5300.0,53.4816,53.4885,53.461,53.4885,5300.0
2007-01-31 10:10:00,77.85,78.0,77.85,78.0,19900.0,53.4954,53.5985,53.4954,53.5985,19900.0
2007-01-31 10:15:00,78.0,78.08,77.92,78.01,20500.0,53.5985,53.6534,53.5435,53.6053,20500.0
2007-01-31 10:20:00,78.03,78.1,77.99,78.1,15400.0,53.6191,53.6672,53.5916,53.6672,15400.0
2007-01-31 10:25:00,78.11,78.45,78.11,78.45,34300.0,53.674,53.9077,53.674,53.9077,34300.0
2007-01-31 10:30:00,78.45,78.64,78.4,78.59,54500.0,53.9077,54.0382,53.8733,54.0039,54500.0
2007-01-31 10:35:00,78.59,78.67,78.59,78.61,69400.0,54.0039,54.0589,54.0039,54.0176,69400.0
2007-01-31 10:40:00,78.58,78.59,78.48,78.5,17400.0,53.997,54.0039,53.9283,53.942,17400.0
2007-01-31 10:45:00,78.49,78.58,78.42,78.58,10600.0,53.9352,53.997,53.8871,53.997,10600.0
2007-01-31 10:50:00,78.56,78.62,78.56,78.56,4800.0,53.9833,54.0245,53.9833,53.9833,4800.0
2007-01-31 10:55:00,78.55,78.56,78.5,78.5,4000.0,53.9764,53.9833,53.942,53.942,4000.0
2007-01-31 11:00:00,78.5,78.5,78.29,78.29,9800.0,53.942,53.942,53.7977,53.7977,9800.0
2007-01-31 11:05:00,78.26,78.31,78.22,78.31,10800.0,53.7771,53.8115,53.7496,53.8115,10800.0
2007-01-31 11:10:00,78.31,78.38,78.3,78.38,5400.0,53.8115,53.8596,53.8046,53.8596,5400.0
2007-01-31 11:15:00,78.38,78.38,78.33,78.35,4500.0,53.8596,53.8596,53.8252,53.839,4500.0
2007-01-31 11:20:00,78.35,78.38,78.33,78.36,8200.0,53.839,53.8596,53.8252,53.8458,8200.0
2007-01-31 11:25:00,78.34,78.51,78.34,78.48,8100.0,53.8321,53.9489,53.8321,53.9283,8100.0
2007-01-31 11:30:00,78.48,78.52,78.44,78.44,9600.0,53.9283,53.9558,53.9008,53.9008,9600.0
2007-01-31 11:35:00,78.43,78.51,78.41,78.49,3700.0,53.8939,53.9489,53.8802,53.9352,3700.0
2007-01-31 11:40:00,78.5,78.56,78.47,78.56,7600.0,53.942,53.9833,53.9214,53.9833,7600.0
2007-01-31 11:45:00,78.56,78.56,78.53,78.56,23500.0,53.9833,53.9833,53.9627,53.9833,23500.0
2007-01-31 11:50:00,78.56,78.56,78.53,78.54,6200.0,53.9833,53.9833,53.9627,53.9695,6200.0
2007-01-31 11:55:00,78.54,78.56,78.54,78.55,4800.0,53.9695,53.9833,53.9695,53.9764,4800.0
2007-01-31 12:00:00,78.56,78.71,78.56,78.67,12900.0,53.9833,54.0863,53.9833,54.0589,12900.0
2007-01-31 12:05:00,78.69,78.72,78.64,78.65,8600.0,54.0726,54.0932,54.0382,54.0451,8600.0
2007-01-31 12:10:00,78.64,78.68,78.48,78.51,21800.0,54.0382,54.0657,53.9283,53.9489,21800.0
2007-01-31 12:15:00,78.49,78.51,78.44,78.49,7200.0,53.9352,53.9489,53.9008,53.9352,7200.0
2007-01-31 12:20:00,78.49,78.53,78.44,78.44,2700.0,53.9352,53.9627,53.9008,53.9008,2700.0
2007-01-31 12:25:00,78.44,78.46,78.43,78.43,3200.0,53.9008,53.9146,53.8939,53.8939,3200.0
2007-01-31 12:30:00,78.41,78.41,78.34,78.37,7500.0,53.8802,53.8802,53.8321,53.8527,7500.0
2007-01-31 12:35:00,78.38,78.4,78.3,78.35,3800.0,53.8596,53.8733,53.8046,53.839,3800.0
2007-01-31 12:40:00,78.35,78.4,78.35,78.4,4500.0,53.839,53.8733,53.839,53.8733,4500.0
2007-01-31 12:45:00,78.43,78.46,78.4,78.45,4200.0,53.8939,53.9146,53.8733,53.9077,4200.0
2007-01-31 12:50:00,78.47,78.49,78.43,78.49,5300.0,53.9214,53.9352,53.8939,53.9352,5300.0
2007-01-31 12:55:00,78.49,78.56,78.49,78.56,8100.0,53.9352,53.9833,53.9352,53.9833,8100.0
2007-01-31 13:00:00,78.58,78.7,78.58,78.7,13100.0,53.997,54.0795,53.997,54.0795,13100.0
2007-01-31 13:05:00,78.67,78.69,78.62,78.65,5300.0,54.0589,54.0726,54.0245,54.0451,5300.0
2007-01-31 13:10:00,78.63,78.65,78.63,78.65,2700.0,54.0314,54.0451,54.0314,54.0451,2700.0
2007-01-31 13:15:00,78.64,78.64,78.55,78.57,6700.0,54.0382,54.0382,53.9764,53.9901,6700.0
2007-01-31 13:20:00,78.57,78.57,78.56,78.56,1100.0,53.9901,53.9901,53.9833,53.9833,1100.0
2007-01-31 13:25:00,78.55,78.66,78.49,78.66,14400.0,53.9764,54.052,53.9352,54.052,14400.0
2007-01-31 13:30:00,78.64,78.69,78.64,78.69,2400.0,54.0382,54.0726,54.0382,54.0726,2400.0
2007-01-31 13:35:00,78.69,78.69,78.61,78.62,16500.0,54.0726,54.0726,54.0176,54.0245,16500.0
2007-01-31 13:40:00,78.61,78.62,78.57,78.58,4500.0,54.0176,54.0245,53.9901,53.997,4500.0
2007-01-31 13:45:00,78.58,78.63,78.58,78.63,5500.0,53.997,54.0314,53.997,54.0314,5500.0
2007-01-31 13:50:00,78.61,78.65,78.6,78.61,2800.0,54.0176,54.0451,54.0108,54.0176,2800.0
2007-01-31 13:55:00,78.61,78.65,78.59,78.61,3500.0,54.0176,54.0451,54.0039,54.0176,3500.0
2007-01-31 14:00:00,78.6,78.61,78.58,78.59,2300.0,54.0108,54.0176,53.997,54.0039,2300.0
2007-01-31 14:05:00,78.61,78.72,78.59,78.72,12400.0,54.0176,54.0932,54.0039,54.0932,12400.0
2007-01-31 14:10:00,78.73,78.75,78.68,78.75,5000.0,54.1001,54.1138,54.0657,54.1138,5000.0
2007-01-31 14:15:00,78.75,78.9,78.72,78.9,24300.0,54.1138,54.2169,54.0932,54.2169,24300.0
2007-01-31 14:20:00,78.89,79.0,78.85,78.9,39200.0,54.21,54.2856,54.1825,54.2169,39200.0
2007-01-31 14:25:00,78.89,78.89,78.73,78.78,20900.0,54.21,54.21,54.1001,54.1344,20900.0
2007-01-31 14:30:00,78.76,79.0,78.68,79.0,30700.0,54.1207,54.2856,54.0657,54.2856,30700.0
2007-01-31 14:35:00,79.0,79.22,79.0,79.05,27500.0,54.2856,54.4368,54.2856,54.32,27500.0
2007-01-31 14:40:00,79.04,79.15,78.97,79.14,10700.0,54.3131,54.3887,54.265,54.3818,10700.0
2007-01-31 14:45:00,79.14,79.34,79.14,79.31,17100.0,54.3818,54.5193,54.3818,54.4986,17100.0
2007-01-31 14:50:00,79.3,79.37,79.3,79.36,23100.0,54.4918,54.5399,54.4918,54.533,23100.0
2007-01-31 14:55:00,79.36,79.49,79.35,79.49,26400.0,54.533,54.6223,54.5261,54.6223,26400.0
2007-01-31 15:00:00,79.5,79.55,79.46,79.5,27500.0,54.6292,54.6636,54.6017,54.6292,27500.0
2007-01-31 15:05:00,79.52,79.52,79.42,79.46,18000.0,54.6429,54.6429,54.5742,54.6017,18000.0
2007-01-31 15:10:00,79.46,79.48,79.37,79.37,6400.0,54.6017,54.6155,54.5399,54.5399,6400.0
2007-01-31 15:15:00,79.37,79.41,79.34,79.41,8100.0,54.5399,54.5674,54.5193,54.5674,8100.0
2007-01-31 15:20:00,79.42,79.56,79.42,79.56,19300.0,54.5742,54.6704,54.5742,54.6704,19300.0
2007-01-31 15:25:00,79.55,79.69,79.55,79.67,28700.0,54.6636,54.7598,54.6636,54.746,28700.0
2007-01-31 15:30:00,79.66,79.72,79.65,79.68,18400.0,54.7391,54.7804,54.7323,54.7529,18400.0
2007-01-31 15:35:00,79.68,79.78,79.65,79.67,39500.0,54.7529,54.8216,54.7323,54.746,39500.0
2007-01-31 15:40:00,79.67,79.72,79.66,79.66,16900.0,54.746,54.7804,54.7391,54.7391,16900.0
2007-01-31 15:45:00,79.66,79.67,79.59,79.59,11200.0,54.7391,54.746,54.691,54.691,11200.0
2007-01-31 15:50:00,79.58,79.63,79.54,79.54,18400.0,54.6842,54.7185,54.6567,54.6567,18400.0
2007-01-31 15:55:00,79.54,79.54,79.42,79.5,53900.0,54.6567,54.6567,54.5742,54.6292,53900.0
2007-02-01 09:30:00,79.62,80.0,79.62,79.95,52500.0,54.7117,54.9728,54.7117,54.9384,52500.0
2007-02-01 09:35:00,79.95,80.11,79.8,79.89,54700.0,54.9384,55.0484,54.8353,54.8972,54700.0
2007-02-01 09:40:00,79.88,79.9,79.81,79.88,41700.0,54.8903,54.9041,54.8422,54.8903,41700.0
2007-02-01 09:45:00,79.89,80.1,79.88,80.05,27300.0,54.8972,55.0415,54.8903,55.0071,27300.0
2007-02-01 09:50:00,80.05,80.11,79.94,80.09,29200.0,55.0071,55.0484,54.9315,55.0346,29200.0
2007-02-01 09:55:00,80.09,80.19,80.01,80.07,25900.0,55.0346,55.1033,54.9796,55.0209,25900.0
2007-02-01 10:00:00,80.06,80.27,79.86,79.95,38300.0,55.014,55.1583,54.8766,54.9384,38300.0
2007-02-01 10:05:00,79.93,80.0,79.84,79.85,30700.0,54.9247,54.9728,54.8628,54.8697,30700.0
2007-02-01 10:10:00,79.86,79.93,79.81,79.85,28300.0,54.8766,54.9247,54.8422,54.8697,28300.0
2007-02-01 10:15:00,79.85,79.92,79.7,79.91,75400.0,54.8697,54.9178,54.7666,54.9109,75400.0
2007-02-01 10:20:00,79.91,79.94,79.83,79.93,22300.0,54.9109,54.9315,54.856,54.9247,22300.0
2007-02-01 10:25:00,79.93,80.07,79.92,80.05,24800.0,54.9247,55.0209,54.9178,55.0071,24800.0
2007-02-01 10:30:00,80.05,80.19,80.0,80.19,18400.0,55.0071,55.1033,54.9728,55.1033,18400.0
2007-02-01 10:35:00,80.2,80.34,80.03,80.09,18700.0,55.1102,55.2064,54.9934,55.0346,18700.0
2007-02-01 10:40:00,80.14,80.39,80.1,80.23,20600.0,55.069,55.2408,55.0415,55.1308,20600.0
2007-02-01 10:45:00,80.21,80.63,80.21,80.32,57600.0,55.1171,55.4057,55.1171,55.1927,57600.0
2007-02-01 10:50:00,80.34,80.55,80.34,80.51,31400.0,55.2064,55.3507,55.2064,55.3232,31400.0
2007-02-01 10:55:00,80.51,80.6,80.48,80.55,11100.0,55.3232,55.3851,55.3026,55.3507,11100.0
2007-02-01 11:00:00,80.57,80.58,80.51,80.54,26700.0,55.3645,55.3713,55.3232,55.3438,26700.0
2007-02-01 11:05:00,80.52,80.52,80.42,80.5,29800.0,55.3301,55.3301,55.2614,55.3164,29800.0
2007-02-01 11:10:00,80.5,80.59,80.44,80.59,25300.0,55.3164,55.3782,55.2751,55.3782,25300.0
2007-02-01 11:15:00,80.59,80.59,80.37,80.38,13800.0,55.3782,55.3782,55.227,55.2339,13800.0
2007-02-01 11:20:00,80.38,80.38,80.0,80.2,67200.0,55.2339,55.2339,54.9728,55.1102,67200.0
2007-02-01 11:25:00,80.18,80.2,80.14,80.2,18700.0,55.0965,55.1102,55.069,55.1102,18700.0
2007-02-01 11:30:00,80.21,80.35,80.2,80.34,18500.0,55.1171,55.2133,55.1102,55.2064,18500.0
2007-02-01 11:35:00,80.34,80.46,80.34,80.4,21900.0,55.2064,55.2889,55.2064,55.2476,21900.0
2007-02-01 11:40:00,80.39,80.48,80.31,80.42,9000.0,55.2408,55.3026,55.1858,55.2614,9000.0
2007-02-01 11:45:00,80.41,80.53,80.26,80.48,26200.0,55.2545,55.337,55.1514,55.3026,26200.0
2007-02-01 11:50:00,80.49,80.58,80.47,80.56,11900.0,55.3095,55.3713,55.2957,55.3576,11900.0
2007-02-01 11:55:00,80.57,80.76,80.57,80.75,24100.0,55.3645,55.495,55.3645,55.4881,24100.0
2007-02-01 12:00:00,80.76,80.84,80.72,80.82,19600.0,55.495,55.55,55.4675,55.5362,19600.0
2007-02-01 12:05:00,80.81,80.84,80.78,80.79,29100.0,55.5294,55.55,55.5088,55.5156,29100.0
2007-02-01 12:10:00,80.8,80.94,80.79,80.93,20800.0,55.5225,55.6187,55.5156,55.6118,20800.0
2007-02-01 12:15:00,80.93,80.99,80.87,80.98,22300.0,55.6118,55.6531,55.5706,55.6462,22300.0
2007-02-01 12:20:00,80.98,80.99,80.81,80.89,27600.0,55.6462,55.6531,55.5294,55.5843,27600.0
2007-02-01 12:25:00,80.89,80.89,80.81,80.81,9000.0,55.5843,55.5843,55.5294,55.5294,9000.0
2007-02-01 12:30:00,80.81,80.88,80.78,80.85,15000.0,55.5294,55.5775,55.5088,55.5569,15000.0
2007-02-01 12:35:00,80.84,80.85,80.77,80.83,11500.0,55.55,55.5569,55.5019,55.5431,11500.0
2007-02-01 12:40:00,80.83,80.84,80.79,80.83,13500.0,55.5431,55.55,55.5156,55.5431,13500.0
2007-02-01 12:45:00,80.83,80.83,80.81,80.82,6200.0,55.5431,55.5431,55.5294,55.5362,6200.0
2007-02-01 12:50:00,80.83,80.83,80.78,80.78,3900.0,55.5431,55.5431,55.5088,55.5088,3900.0
2007-02-01 12:55:00,80.78,80.83,80.78,80.79,21600.0,55.5088,55.5431,55.5088,55.5156,21600.0
2007-02-01 13:00:00,80.8,80.83,80.77,80.83,7300.0,55.5225,55.5431,55.5019,55.5431,7300.0
2007-02-01 13:05:00,80.84,80.92,80.8,80.86,17800.0,55.55,55.605,55.5225,55.5637,17800.0
2007-02-01 13:10:00,80.84,80.88,80.79,80.84,16200.0,55.55,55.5775,55.5156,55.55,16200.0
2007-02-01 13:15:00,80.85,80.94,80.83,80.92,5600.0,55.5569,55.6187,55.5431,55.605,5600.0
2007-02-01 13:20:00,80.9,80.9,80.81,80.82,6500.0,55.5912,55.5912,55.5294,55.5362,6500.0
2007-02-01 13:25:00,80.82,80.9,80.81,80.88,14500.0,55.5362,55.5912,55.5294,55.5775,14500.0
2007-02-01 13:30:00,80.89,80.93,80.83,80.88,13700.0,55.5843,55.6118,55.5431,55.5775,13700.0
2007-02-01 13:35:00,80.87,80.94,80.84,80.9,10400.0,55.5706,55.6187,55.55,55.5912,10400.0
2007-02-01 13:40:00,80.93,81.07,80.93,81.03,49500.0,55.6118,55.708,55.6118,55.6806,49500.0
2007-02-01 13:45:00,81.03,81.14,81.02,81.14,18600.0,55.6806,55.7561,55.6737,55.7561,18600.0
2007-02-01 13:50:00,81.13,81.14,81.08,81.09,13100.0,55.7493,55.7561,55.7149,55.7218,13100.0
2007-02-01 13:55:00,81.1,81.19,81.01,81.13,24200.0,55.7287,55.7905,55.6668,55.7493,24200.0
2007-02-01 14:00:00,81.14,81.16,81.06,81.1,18300.0,55.7561,55.7699,55.7012,55.7287,18300.0
2007-02-01 14:05:00,81.09,81.11,81.07,81.08,8500.0,55.7218,55.7355,55.708,55.7149,8500.0
2007-02-01 14:10:00,81.1,81.16,81.04,81.09,22000.0,55.7287,55.7699,55.6874,55.7218,22000.0
2007-02-01 14:15:00,81.09,81.09,81.0,81.05,21200.0,55.7218,55.7218,55.6599,55.6943,21200.0
2007-02-01 14:20:00,81.05,81.1,81.05,81.06,13400.0,55.6943,55.7287,55.6943,55.7012,13400.0
2007-02-01 14:25:00,81.06,81.2,81.06,81.19,26600.0,55.7012,55.7974,55.7012,55.7905,26600.0
2007-02-01 14:30:00,81.17,81.39,81.15,81.36,65400.0,55.7768,55.9279,55.763,55.9073,65400.0
2007-02-01 14:35:00,81.36,81.36,81.18,81.18,25400.0,55.9073,55.9073,55.7836,55.7836,25400.0
2007-02-01 14:40:00,81.17,81.21,81.1,81.19,24800.0,55.7768,55.8042,55.7287,55.7905,24800.0
2007-02-01 14:45:00,81.2,81.21,81.13,81.13,14900.0,55.7974,55.8042,55.7493,55.7493,14900.0
2007-02-01 14:50:00,81.13,81.27,81.13,81.27,18500.0,55.7493,55.8455,55.7493,55.8455,18500.0
2007-02-01 14:55:00,81.28,81.33,81.26,81.29,13800.0,55.8523,55.8867,55.8386,55.8592,13800.0
2007-02-01 15:00:00,81.29,81.36,81.26,81.36,36000.0,55.8592,55.9073,55.8386,55.9073,36000.0
2007-02-01 15:05:00,81.35,81.38,81.16,81.26,42200.0,55.9004,55.9211,55.7699,55.8386,42200.0
2007-02-01 15:10:00,81.24,81.39,81.24,81.37,20100.0,55.8249,55.9279,55.8249,55.9142,20100.0
2007-02-01 15:15:00,81.37,81.49,81.3,81.43,38400.0,55.9142,55.9966,55.8661,55.9554,38400.0
2007-02-01 15:20:00,81.43,81.5,81.3,81.34,28200.0,55.9554,56.0035,55.8661,55.8936,28200.0
2007-02-01 15:25:00,81.31,81.5,81.31,81.45,21700.0,55.873,56.0035,55.873,55.9692,21700.0
2007-02-01 15:30:00,81.47,81.47,81.4,81.44,25500.0,55.9829,55.9829,55.9348,55.9623,25500.0
2007-02-01 15:35:00,81.47,81.48,81.32,81.41,26400.0,55.9829,55.9898,55.8798,55.9417,26400.0
2007-02-01 15:40:00,81.42,81.52,81.41,81.5,34200.0,55.9485,56.0173,55.9417,56.0035,34200.0
2007-02-01 15:45:00,81.51,81.59,81.48,81.59,40500.0,56.0104,56.0654,55.9898,56.0654,40500.0
2007-02-01 15:50:00,81.58,81.6,81.52,81.59,45100.0,56.0585,56.0722,56.0173,56.0654,45100.0
2007-02-01 15:55:00,81.59,81.64,81.52,81.57,84200.0,56.0654,56.0997,56.0173,56.0516,84200.0
2007-02-02 09:30:00,81.51,81.58,81.03,81.5,55700.0,56.0104,56.0585,55.6806,56.0035,55700.0
2007-02-02 09:35:00,81.5,81.63,80.35,80.53,86400.0,56.0035,56.0928,55.2133,55.337,86400.0
2007-02-02 09:40:00,80.53,81.7,80.47,81.09,113400.0,55.337,56.1409,55.2957,55.7218,113400.0
2007-02-02 09:45:00,81.08,81.12,80.71,80.74,42700.0,55.7149,55.7424,55.4607,55.4813,42700.0
2007-02-02 09:50:00,80.74,80.81,80.51,80.52,43300.0,55.4813,55.5294,55.3232,55.3301,43300.0
2007-02-02 09:55:00,80.51,80.6,80.31,80.4,61400.0,55.3232,55.3851,55.1858,55.2476,61400.0
2007-02-02 10:00:00,80.4,80.65,80.36,80.65,42100.0,55.2476,55.4194,55.2202,55.4194,42100.0
2007-02-02 10:05:00,80.65,80.89,80.63,80.79,26700.0,55.4194,55.5843,55.4057,55.5156,26700.0
2007-02-02 10:10:00,80.8,81.27,80.77,81.24,48200.0,55.5225,55.8455,55.5019,55.8249,48200.0
2007-02-02 10:15:00,81.24,81.24,80.76,80.76,35600.0,55.8249,55.8249,55.495,55.495,35600.0
2007-02-02 10:20:00,80.78,80.99,80.75,80.99,15500.0,55.5088,55.6531,55.4881,55.6531,15500.0
2007-02-02 10:25:00,80.97,80.98,80.81,80.82,7600.0,55.6393,55.6462,55.5294,55.5362,7600.0
2007-02-02 10:30:00,80.82,80.95,80.82,80.93,11200.0,55.5362,55.6256,55.5362,55.6118,11200.0
2007-02-02 10:35:00,80.94,81.0,80.91,80.92,14200.0,55.6187,55.6599,55.5981,55.605,14200.0
2007-02-02 10:40:00,80.92,80.92,80.79,80.79,11900.0,55.605,55.605,55.5156,55.5156,11900.0
2007-02-02 10:45:00,80.78,80.78,80.61,80.61,16700.0,55.5088,55.5088,55.3919,55.3919,16700.0
2007-02-02 10:50:00,80.62,80.74,80.6,80.6,29700.0,55.3988,55.4813,55.3851,55.3851,29700.0
2007-02-02 10:55:00,80.6,80.6,80.5,80.5,9400.0,55.3851,55.3851,55.3164,55.3164,9400.0
2007-02-02 11:00:00,80.5,80.56,80.38,80.56,36200.0,55.3164,55.3576,55.2339,55.3576,36200.0
2007-02-02 11:05:00,80.56,80.68,80.56,80.68,11700.0,55.3576,55.44,55.3576,55.44,11700.0
2007-02-02 11:10:00,80.67,80.68,80.64,80.66,7700.0,55.4332,55.44,55.4126,55.4263,7700.0
2007-02-02 11:15:00,80.64,80.65,80.48,80.48,9500.0,55.4126,55.4194,55.3026,55.3026,9500.0
2007-02-02 11:20:00,80.47,80.47,80.4,80.4,12500.0,55.2957,55.2957,55.2476,55.2476,12500.0
2007-02-02 11:25:00,80.4,80.41,80.35,80.37,17400.0,55.2476,55.2545,55.2133,55.227,17400.0
2007-02-02 11:30:00,80.37,80.38,80.26,80.28,23600.0,55.227,55.2339,55.1514,55.1652,23600.0
2007-02-02 11:35:00,80.28,80.28,80.2,80.22,25100.0,55.1652,55.1652,55.1102,55.124,25100.0
2007-02-02 11:40:00,80.21,80.21,80.18,80.21,15600.0,55.1171,55.1171,55.0965,55.1171,15600.0
2007-02-02 11:45:00,80.21,80.29,80.2,80.26,25700.0,55.1171,55.1721,55.1102,55.1514,25700.0
2007-02-02 11:50:00,80.28,80.29,80.24,80.27,14800.0,55.1652,55.1721,55.1377,55.1583,14800.0
2007-02-02 11:55:00,80.26,80.3,80.26,80.3,7500.0,55.1514,55.1789,55.1514,55.1789,7500.0
2007-02-02 12:00:00,80.29,80.29,80.11,80.11,14500.0,55.1721,55.1721,55.0484,55.0484,14500.0
2007-02-02 12:05:00,80.1,80.2,80.08,80.2,22500.0,55.0415,55.1102,55.0278,55.1102,22500.0
2007-02-02 12:10:00,80.2,80.24,80.15,80.24,8600.0,55.1102,55.1377,55.0759,55.1377,8600.0
2007-02-02 12:15:00,80.23,80.29,80.18,80.24,8100.0,55.1308,55.1721,55.0965,55.1377,8100.0
2007-02-02 12:20:00,80.25,80.29,80.24,80.27,10300.0,55.1446,55.1721,55.1377,55.1583,10300.0
2007-02-02 12:25:00,80.25,80.27,80.21,80.25,20100.0,55.1446,55.1583,55.1171,55.1446,20100.0
2007-02-02 12:30:00,80.26,80.29,80.25,80.29,10000.0,55.1514,55.1721,55.1446,55.1721,10000.0
2007-02-02 12:35:00,80.29,80.48,80.29,80.45,17300.0,55.1721,55.3026,55.1721,55.282,17300.0
2007-02-02 12:40:00,80.42,80.42,80.32,80.39,16900.0,55.2614,55.2614,55.1927,55.2408,16900.0
2007-02-02 12:45:00,80.4,80.55,80.4,80.51,12800.0,55.2476,55.3507,55.2476,55.3232,12800.0
2007-02-02 12:50:00,80.53,80.61,80.53,80.61,8400.0,55.337,55.3919,55.337,55.3919,8400.0
2007-02-02 12:55:00,80.59,80.64,80.59,80.62,6400.0,55.3782,55.4126,55.3782,55.3988,6400.0
2007-02-02 13:00:00,80.61,80.64,80.5,80.5,9000.0,55.3919,55.4126,55.3164,55.3164,9000.0
2007-02-02 13:05:00,80.49,80.49,80.41,80.42,10100.0,55.3095,55.3095,55.2545,55.2614,10100.0
2007-02-02 13:10:00,80.43,80.49,80.42,80.42,10100.0,55.2683,55.3095,55.2614,55.2614,10100.0
2007-02-02 13:15:00,80.42,80.44,80.39,80.43,8800.0,55.2614,55.2751,55.2408,55.2683,8800.0
2007-02-02 13:20:00,80.43,80.44,80.35,80.36,6200.0,55.2683,55.2751,55.2133,55.2202,6200.0
2007-02-02 13:25:00,80.35,80.38,80.33,80.38,7200.0,55.2133,55.2339,55.1995,55.2339,7200.0
2007-02-02 13:30:00,80.41,80.41,80.38,80.38,1500.0,55.2545,55.2545,55.2339,55.2339,1500.0
2007-02-02 13:35:00,80.39,80.44,80.38,80.43,7100.0,55.2408,55.2751,55.2339,55.2683,7100.0
2007-02-02 13:40:00,80.42,80.48,80.42,80.47,6700.0,55.2614,55.3026,55.2614,55.2957,6700.0
2007-02-02 13:45:00,80.46,80.5,80.46,80.49,11200.0,55.2889,55.3164,55.2889,55.3095,11200.0
2007-02-02 13:50:00,80.49,80.5,80.44,80.44,7900.0,55.3095,55.3164,55.2751,55.2751,7900.0
2007-02-02 13:55:00,80.45,80.49,80.44,80.46,5200.0,55.282,55.3095,55.2751,55.2889,5200.0
2007-02-02 14:00:00,80.45,80.46,80.37,80.4,21100.0,55.282,55.2889,55.227,55.2476,21100.0
2007-02-02 14:05:00,80.4,80.46,80.4,80.46,11000.0,55.2476,55.2889,55.2476,55.2889,11000.0
2007-02-02 14:10:00,80.45,80.46,80.41,80.43,7600.0,55.282,55.2889,55.2545,55.2683,7600.0
2007-02-02 14:15:00,80.44,80.49,80.43,80.48,15300.0,55.2751,55.3095,55.2683,55.3026,15300.0
2007-02-02 14:20:00,80.47,80.52,80.47,80.49,9100.0,55.2957,55.3301,55.2957,55.3095,9100.0
2007-02-02 14:25:00,80.48,80.62,80.38,80.6,50900.0,55.3026,55.3988,55.2339,55.3851,50900.0
2007-02-02 14:30:00,80.6,80.72,80.6,80.7,15400.0,55.3851,55.4675,55.3851,55.4538,15400.0
2007-02-02 14:35:00,80.69,80.73,80.66,80.73,7600.0,55.4469,55.4744,55.4263,55.4744,7600.0
2007-02-02 14:40:00,80.73,80.74,80.69,80.72,7500.0,55.4744,55.4813,55.4469,55.4675,7500.0
2007-02-02 14:45:00,80.72,80.74,80.66,80.73,22400.0,55.4675,55.4813,55.4263,55.4744,22400.0
2007-02-02 14:50:00,80.71,80.72,80.65,80.7,7900.0,55.4607,55.4675,55.4194,55.4538,7900.0
2007-02-02 14:55:00,80.71,80.83,80.69,80.82,9200.0,55.4607,55.5431,55.4469,55.5362,9200.0
2007-02-02 15:00:00,80.83,80.83,80.77,80.77,7700.0,55.5431,55.5431,55.5019,55.5019,7700.0
2007-02-02 15:05:00,80.78,80.78,80.72,80.72,11900.0,55.5088,55.5088,55.4675,55.4675,11900.0
2007-02-02 15:10:00,80.73,80.78,80.7,80.74,26000.0,55.4744,55.5088,55.4538,55.4813,26000.0
2007-02-02 15:15:00,80.75,80.82,80.72,80.72,10900.0,55.4881,55.5362,55.4675,55.4675,10900.0
2007-02-02 15:20:00,80.72,80.75,80.7,80.72,9400.0,55.4675,55.4881,55.4538,55.4675,9400.0
2007-02-02 15:25:00,80.74,80.87,80.72,80.86,11600.0,55.4813,55.5706,55.4675,55.5637,11600.0
2007-02-02 15:30:00,80.87,80.88,80.8,80.86,9500.0,55.5706,55.5775,55.5225,55.5637,9500.0
2007-02-02 15:35:00,80.87,80.88,80.81,80.84,6600.0,55.5706,55.5775,55.5294,55.55,6600.0
2007-02-02 15:40:00,80.82,80.9,80.82,80.88,12600.0,55.5362,55.5912,55.5362,55.5775,12600.0
2007-02-02 15:45:00,80.89,80.9,80.79,80.82,12100.0,55.5843,55.5912,55.5156,55.5362,12100.0
2007-02-02 15:50:00,80.82,80.89,80.77,80.85,24200.0,55.5362,55.5843,55.5019,55.5569,24200.0
2007-02-02 15:55:00,80.86,80.89,80.8,80.8,20000.0,55.5637,55.5843,55.5225,55.5225,20000.0
2007-02-05 09:30:00,80.79,80.84,80.78,80.84,900.0,55.5156,55.55,55.5088,55.55,900.0
2007-02-05 09:35:00,81.25,81.35,81.02,81.04,101300.0,55.8317,55.9004,55.6737,55.6874,101300.0
2007-02-05 09:40:00,81.04,81.15,81.01,81.15,33200.0,55.6874,55.763,55.6668,55.763,33200.0
2007-02-05 09:45:00,81.15,81.21,81.15,81.18,24500.0,55.763,55.8042,55.763,55.7836,24500.0
2007-02-05 09:50:00,81.19,81.21,81.02,81.05,34600.0,55.7905,55.8042,55.6737,55.6943,34600.0
2007-02-05 09:55:00,81.05,81.05,80.76,80.82,26800.0,55.6943,55.6943,55.495,55.5362,26800.0
2007-02-05 10:00:00,80.82,80.83,80.55,80.56,49800.0,55.5362,55.5431,55.3507,55.3576,49800.0
2007-02-05 10:05:00,80.57,80.57,80.18,80.26,39800.0,55.3645,55.3645,55.0965,55.1514,39800.0
2007-02-05 10:10:00,80.26,80.4,80.17,80.18,29800.0,55.1514,55.2476,55.0896,55.0965,29800.0
2007-02-05 10:15:00,80.17,80.26,80.05,80.2,54900.0,55.0896,55.1514,55.0071,55.1102,54900.0
2007-02-05 10:20:00,80.19,80.23,80.11,80.18,20400.0,55.1033,55.1308,55.0484,55.0965,20400.0
2007-02-05 10:25:00,80.19,80.19,80.07,80.1,17100.0,55.1033,55.1033,55.0209,55.0415,17100.0
2007-02-05 10:30:00,80.1,80.25,80.1,80.17,29900.0,55.0415,55.1446,55.0415,55.0896,29900.0
2007-02-05 10:35:00,80.17,80.18,80.05,80.07,17100.0,55.0896,55.0965,55.0071,55.0209,17100.0
2007-02-05 10:40:00,80.07,80.07,80.0,80.04,12800.0,55.0209,55.0209,54.9728,55.0003,12800.0
2007-02-05 10:45:00,80.03,80.11,80.01,80.06,24600.0,54.9934,55.0484,54.9796,55.014,24600.0
2007-02-05 10:50:00,80.06,80.09,80.05,80.08,8800.0,55.014,55.0346,55.0071,55.0278,8800.0
2007-02-05 10:55:00,80.08,80.13,80.07,80.13,9900.0,55.0278,55.0621,55.0209,55.0621,9900.0
2007-02-05 11:00:00,80.13,80.14,80.06,80.14,11000.0,55.0621,55.069,55.014,55.069,11000.0
2007-02-05 11:05:00,80.14,80.15,80.08,80.08,7000.0,55.069,55.0759,55.0278,55.0278,7000.0
2007-02-05 11:10:00,80.08,80.09,80.06,80.06,6400.0,55.0278,55.0346,55.014,55.014,6400.0
2007-02-05 11:15:00,80.05,80.25,80.05,80.23,21400.0,55.0071,55.1446,55.0071,55.1308,21400.0
2007-02-05 11:20:00,80.24,80.24,80.14,80.21,17000.0,55.1377,55.1377,55.069,55.1171,17000.0
2007-02-05 11:25:00,80.21,80.23,80.19,80.2,8900.0,55.1171,55.1308,55.1033,55.1102,8900.0
2007-02-05 11:30:00,80.2,80.23,80.13,80.14,13900.0,55.1102,55.1308,55.0621,55.069,13900.0
2007-02-05 11:35:00,80.14,80.14,80.11,80.11,11000.0,55.069,55.069,55.0484,55.0484,11000.0
2007-02-05 11:40:00,80.12,80.24,80.08,80.24,43200.0,55.0552,55.1377,55.0278,55.1377,43200.0
2007-02-05 11:45:00,80.22,80.23,80.16,80.17,4300.0,55.124,55.1308,55.0827,55.0896,4300.0
2007-02-05 11:50:00,80.16,80.24,80.16,80.23,29100.0,55.0827,55.1377,55.0827,55.1308,29100.0
2007-02-05 11:55:00,80.21,80.27,80.16,80.26,18900.0,55.1171,55.1583,55.0827,55.1514,18900.0
2007-02-05 12:00:00,80.27,80.32,80.27,80.31,4100.0,55.1583,55.1927,55.1583,55.1858,4100.0
2007-02-05 12:05:00,80.3,80.37,80.26,80.36,7600.0,55.1789,55.227,55.1514,55.2202,7600.0
2007-02-05 12:10:00,80.36,80.36,80.28,80.28,6100.0,55.2202,55.2202,55.1652,55.1652,6100.0
2007-02-05 12:15:00,80.3,80.3,80.2,80.21,5000.0,55.1789,55.1789,55.1102,55.1171,5000.0
2007-02-05 12:20:00,80.21,80.25,80.2,80.25,12900.0,55.1171,55.1446,55.1102,55.1446,12900.0
2007-02-05 12:25:00,80.26,80.27,80.26,80.26,1500.0,55.1514,55.1583,55.1514,55.1514,1500.0
2007-02-05 12:30:00,80.26,80.27,80.25,80.27,2700.0,55.1514,55.1583,55.1446,55.1583,2700.0
2007-02-05 12:35:00,80.27,80.32,80.27,80.32,8300.0,55.1583,55.1927,55.1583,55.1927,8300.0
2007-02-05 12:40:00,80.33,80.35,80.33,80.33,3700.0,55.1995,55.2133,55.1995,55.1995,3700.0
2007-02-05 12:45:00,80.33,80.33,80.29,80.29,3800.0,55.1995,55.1995,55.1721,55.1721,3800.0
2007-02-05 12:50:00,80.29,80.31,80.28,80.3,3600.0,55.1721,55.1858,55.1652,55.1789,3600.0
2007-02-05 12:55:00,80.31,80.34,80.31,80.34,3900.0,55.1858,55.2064,55.1858,55.2064,3900.0
2007-02-05 13:00:00,80.35,80.38,80.28,80.28,9300.0,55.2133,55.2339,55.1652,55.1652,9300.0
2007-02-05 13:05:00,80.29,80.29,80.17,80.19,9600.0,55.1721,55.1721,55.0896,55.1033,9600.0
2007-02-05 13:10:00,80.18,80.2,80.17,80.18,4000.0,55.0965,55.1102,55.0896,55.0965,4000.0
2007-02-05 13:15:00,80.18,80.19,80.16,80.17,2100.0,55.0965,55.1033,55.0827,55.0896,2100.0
2007-02-05 13:20:00,80.16,80.16,80.09,80.1,6200.0,55.0827,55.0827,55.0346,55.0415,6200.0
2007-02-05 13:25:00,80.1,80.12,80.09,80.12,25600.0,55.0415,55.0552,55.0346,55.0552,25600.0
2007-02-05 13:30:00,80.11,80.22,80.11,80.22,5500.0,55.0484,55.124,55.0484,55.124,5500.0
2007-02-05 13:35:00,80.22,80.26,80.2,80.26,2700.0,55.124,55.1514,55.1102,55.1514,2700.0
2007-02-05 13:40:00,80.26,80.27,80.23,80.24,3800.0,55.1514,55.1583,55.1308,55.1377,3800.0
2007-02-05 13:45:00,80.24,80.24,80.19,80.21,7600.0,55.1377,55.1377,55.1033,55.1171,7600.0
2007-02-05 13:50:00,80.21,80.22,80.2,80.2,6500.0,55.1171,55.124,55.1102,55.1102,6500.0
2007-02-05 13:55:00,80.2,80.28,80.19,80.28,20000.0,55.1102,55.1652,55.1033,55.1652,20000.0
2007-02-05 14:00:00,80.28,80.42,80.28,80.42,16000.0,55.1652,55.2614,55.1652,55.2614,16000.0
2007-02-05 14:05:00,80.42,80.42,80.33,80.33,12600.0,55.2614,55.2614,55.1995,55.1995,12600.0
2007-02-05 14:10:00,80.33,80.33,80.32,80.32,6000.0,55.1995,55.1995,55.1927,55.1927,6000.0
2007-02-05 14:15:00,80.32,80.32,80.18,80.25,16900.0,55.1927,55.1927,55.0965,55.1446,16900.0
2007-02-05 14:20:00,80.26,80.31,80.25,80.26,11900.0,55.1514,55.1858,55.1446,55.1514,11900.0
2007-02-05 14:25:00,80.26,80.26,80.17,80.17,10200.0,55.1514,55.1514,55.0896,55.0896,10200.0
2007-02-05 14:30:00,80.18,80.19,80.09,80.11,25100.0,55.0965,55.1033,55.0346,55.0484,25100.0
2007-02-05 14:35:00,80.09,80.27,80.09,80.27,14600.0,55.0346,55.1583,55.0346,55.1583,14600.0
2007-02-05 14:40:00,80.26,80.32,80.25,80.25,5200.0,55.1514,55.1927,55.1446,55.1446,5200.0
2007-02-05 14:45:00,80.26,80.34,80.26,80.34,4300.0,55.1514,55.2064,55.1514,55.2064,4300.0
2007-02-05 14:50:00,80.34,80.36,80.32,80.35,5700.0,55.2064,55.2202,55.1927,55.2133,5700.0
2007-02-05 14:55:00,80.36,80.43,80.35,80.41,7500.0,55.2202,55.2683,55.2133,55.2545,7500.0
2007-02-05 15:00:00,80.4,80.42,80.34,80.4,15400.0,55.2476,55.2614,55.2064,55.2476,15400.0
2007-02-05 15:05:00,80.4,80.49,80.4,80.44,13200.0,55.2476,55.3095,55.2476,55.2751,13200.0
2007-02-05 15:10:00,80.45,80.52,80.44,80.49,7100.0,55.282,55.3301,55.2751,55.3095,7100.0
2007-02-05 15:15:00,80.48,80.5,80.47,80.5,6200.0,55.3026,55.3164,55.2957,55.3164,6200.0
2007-02-05 15:20:00,80.5,80.53,80.42,80.46,10900.0,55.3164,55.337,55.2614,55.2889,10900.0
2007-02-05 15:25:00,80.47,80.47,80.4,80.42,6300.0,55.2957,55.2957,55.2476,55.2614,6300.0
2007-02-05 15:30:00,80.42,80.43,80.38,80.38,12000.0,55.2614,55.2683,55.2339,55.2339,12000.0
2007-02-05 15:35:00,80.38,80.45,80.37,80.45,13300.0,55.2339,55.282,55.227,55.282,13300.0
2007-02-05 15:40:00,80.45,80.46,80.38,80.39,18300.0,55.282,55.2889,55.2339,55.2408,18300.0
2007-02-05 15:45:00,80.39,80.41,80.37,80.37,14400.0,55.2408,55.2545,55.227,55.227,14400.0
2007-02-05 15:50:00,80.36,80.37,80.24,80.25,17100.0,55.2202,55.227,55.1377,55.1446,17100.0
2007-02-05 15:55:00,80.22,80.37,80.19,80.31,32500.0,55.124,55.227,55.1033,55.1858,32500.0
2007-02-06 09:30:00,80.07,80.08,79.82,79.94,47700.0,55.0209,55.0278,54.8491,54.9315,47700.0
2007-02-06 09:35:00,79.95,80.05,79.91,79.96,35100.0,54.9384,55.0071,54.9109,54.9453,35100.0
2007-02-06 09:40:00,79.95,80.03,79.95,80.0,32600.0,54.9384,54.9934,54.9384,54.9728,32600.0
2007-02-06 09:45:00,80.01,80.21,80.01,80.21,20900.0,54.9796,55.1171,54.9796,55.1171,20900.0
2007-02-06 09:50:00,80.21,80.26,79.99,80.13,20100.0,55.1171,55.1514,54.9659,55.0621,20100.0
2007-02-06 09:55:00,80.13,80.13,79.97,80.04,15500.0,55.0621,55.0621,54.9522,55.0003,15500.0
2007-02-06 10:00:00,80.05,80.05,79.95,79.97,17900.0,55.0071,55.0071,54.9384,54.9522,17900.0
2007-02-06 10:05:00,79.97,80.0,79.8,79.82,36600.0,54.9522,54.9728,54.8353,54.8491,36600.0
2007-02-06 10:10:00,79.81,80.15,79.81,80.15,25000.0,54.8422,55.0759,54.8422,55.0759,25000.0
2007-02-06 10:15:00,80.15,80.23,80.11,80.19,10200.0,55.0759,55.1308,55.0484,55.1033,10200.0
2007-02-06 10:20:00,80.2,80.32,80.16,80.24,18300.0,55.1102,55.1927,55.0827,55.1377,18300.0
2007-02-06 10:25:00,80.23,80.23,79.85,79.88,21900.0,55.1308,55.1308,54.8697,54.8903,21900.0
2007-02-06 10:30:00,79.88,80.08,79.88,80.05,25200.0,54.8903,55.0278,54.8903,55.0071,25200.0
2007-02-06 10:35:00,80.04,80.05,79.95,80.01,18700.0,55.0003,55.0071,54.9384,54.9796,18700.0
2007-02-06 10:40:00,80.01,80.03,79.95,80.01,10500.0,54.9796,54.9934,54.9384,54.9796,10500.0
2007-02-06 10:45:00,80.0,80.11,80.0,80.11,10900.0,54.9728,55.0484,54.9728,55.0484,10900.0
2007-02-06 10:50:00,80.14,80.2,80.06,80.06,12800.0,55.069,55.1102,55.014,55.014,12800.0
2007-02-06 10:55:00,80.05,80.07,80.01,80.03,7200.0,55.0071,55.0209,54.9796,54.9934,7200.0
2007-02-06 11:00:00,80.0,80.06,80.0,80.04,11800.0,54.9728,55.014,54.9728,55.0003,11800.0
2007-02-06 11:05:00,80.03,80.04,80.0,80.0,5200.0,54.9934,55.0003,54.9728,54.9728,5200.0
2007-02-06 11:10:00,80.0,80.04,79.99,80.03,12200.0,54.9728,55.0003,54.9659,54.9934,12200.0
2007-02-06 11:15:00,80.04,80.05,79.99,80.0,17400.0,55.0003,55.0071,54.9659,54.9728,17400.0
2007-02-06 11:20:00,79.99,80.02,79.92,79.94,16900.0,54.9659,54.9865,54.9178,54.9315,16900.0
2007-02-06 11:25:00,79.94,79.94,79.81,79.85,14600.0,54.9315,54.9315,54.8422,54.8697,14600.0
2007-02-06 11:30:00,79.86,79.87,79.81,79.85,16400.0,54.8766,54.8834,54.8422,54.8697,16400.0
2007-02-06 11:35:00,79.85,79.93,79.8,79.93,34000.0,54.8697,54.9247,54.8353,54.9247,34000.0
2007-02-06 11:40:00,79.93,80.0,79.91,79.99,13300.0,54.9247,54.9728,54.9109,54.9659,13300.0
2007-02-06 11:45:00,79.97,79.98,79.94,79.96,9400.0,54.9522,54.959,54.9315,54.9453,9400.0
2007-02-06 11:50:00,79.95,80.02,79.95,80.01,10600.0,54.9384,54.9865,54.9384,54.9796,10600.0
2007-02-06 11:55:00,80.0,80.02,79.97,79.98,7200.0,54.9728,54.9865,54.9522,54.959,7200.0
2007-02-06 12:00:00,79.97,79.98,79.94,79.95,5800.0,54.9522,54.959,54.9315,54.9384,5800.0
2007-02-06 12:05:00,79.95,80.11,79.95,80.1,15400.0,54.9384,55.0484,54.9384,55.0415,15400.0
2007-02-06 12:10:00,80.09,80.1,80.05,80.09,6600.0,55.0346,55.0415,55.0071,55.0346,6600.0
2007-02-06 12:15:00,80.08,80.09,80.06,80.06,6100.0,55.0278,55.0346,55.014,55.014,6100.0
2007-02-06 12:20:00,80.06,80.06,80.0,80.01,2900.0,55.014,55.014,54.9728,54.9796,2900.0
2007-02-06 12:25:00,80.0,80.01,79.98,80.0,2400.0,54.9728,54.9796,54.959,54.9728,2400.0
2007-02-06 12:30:00,79.99,79.99,79.97,79.98,5100.0,54.9659,54.9659,54.9522,54.959,5100.0
2007-02-06 12:35:00,79.99,80.0,79.98,80.0,2900.0,54.9659,54.9728,54.959,54.9728,2900.0
2007-02-06 12:40:00,80.0,80.0,79.98,79.98,5300.0,54.9728,54.9728,54.959,54.959,5300.0
2007-02-06 12:45:00,79.98,80.02,79.98,80.02,5200.0,54.959,54.9865,54.959,54.9865,5200.0
2007-02-06 12:50:00,80.02,80.03,79.98,80.03,6500.0,54.9865,54.9934,54.959,54.9934,6500.0
2007-02-06 12:55:00,80.01,80.1,79.99,80.1,4900.0,54.9796,55.0415,54.9659,55.0415,4900.0
2007-02-06 13:00:00,80.13,80.15,80.08,80.12,17000.0,55.0621,55.0759,55.0278,55.0552,17000.0
2007-02-06 13:05:00,80.11,80.17,80.08,80.14,29200.0,55.0484,55.0896,55.0278,55.069,29200.0
2007-02-06 13:10:00,80.14,80.2,80.1,80.11,10400.0,55.069,55.1102,55.0415,55.0484,10400.0
2007-02-06 13:15:00,80.09,80.09,80.07,80.08,7000.0,55.0346,55.0346,55.0209,55.0278,7000.0
2007-02-06 13:20:00,80.06,80.06,80.03,80.06,1700.0,55.014,55.014,54.9934,55.014,1700.0
2007-02-06 13:25:00,80.05,80.06,80.02,80.03,3400.0,55.0071,55.014,54.9865,54.9934,3400.0
2007-02-06 13:30:00,80.03,80.09,80.0,80.09,11100.0,54.9934,55.0346,54.9728,55.0346,11100.0
2007-02-06 13:35:00,80.1,80.25,80.09,80.25,8600.0,55.0415,55.1446,55.0346,55.1446,8600.0
2007-02-06 13:40:00,80.27,80.3,80.25,80.28,12400.0,55.1583,55.1789,55.1446,55.1652,12400.0
2007-02-06 13:45:00,80.3,80.37,80.3,80.37,3600.0,55.1789,55.227,55.1789,55.227,3600.0
2007-02-06 13:50:00,80.37,80.37,80.29,80.29,5100.0,55.227,55.227,55.1721,55.1721,5100.0
2007-02-06 13:55:00,80.29,80.3,80.29,80.29,900.0,55.1721,55.1789,55.1721,55.1721,900.0
2007-02-06 14:00:00,80.29,80.3,80.23,80.24,4100.0,55.1721,55.1789,55.1308,55.1377,4100.0
2007-02-06 14:05:00,80.23,80.28,80.22,80.27,7000.0,55.1308,55.1652,55.124,55.1583,7000.0
2007-02-06 14:10:00,80.27,80.29,80.2,80.2,4900.0,55.1583,55.1721,55.1102,55.1102,4900.0
2007-02-06 14:15:00,80.23,80.24,80.23,80.24,1800.0,55.1308,55.1377,55.1308,55.1377,1800.0
2007-02-06 14:20:00,80.22,80.23,80.2,80.23,4000.0,55.124,55.1308,55.1102,55.1308,4000.0
2007-02-06 14:25:00,80.24,80.31,80.24,80.3,6600.0,55.1377,55.1858,55.1377,55.1789,6600.0
2007-02-06 14:30:00,80.31,80.31,80.27,80.31,1400.0,55.1858,55.1858,55.1583,55.1858,1400.0
2007-02-06 14:35:00,80.32,80.37,80.29,80.33,14200.0,55.1927,55.227,55.1721,55.1995,14200.0
2007-02-06 14:40:00,80.33,80.36,80.28,80.28,10100.0,55.1995,55.2202,55.1652,55.1652,10100.0
2007-02-06 14:45:00,80.29,80.34,80.27,80.33,8000.0,55.1721,55.2064,55.1583,55.1995,8000.0
2007-02-06 14:50:00,80.35,80.38,80.34,80.38,9100.0,55.2133,55.2339,55.2064,55.2339,9100.0
2007-02-06 14:55:00,80.39,80.44,80.36,80.37,14000.0,55.2408,55.2751,55.2202,55.227,14000.0
2007-02-06 15:00:00,80.35,80.38,80.32,80.37,21700.0,55.2133,55.2339,55.1927,55.227,21700.0
2007-02-06 15:05:00,80.37,80.53,80.37,80.52,23400.0,55.227,55.337,55.227,55.3301,23400.0
2007-02-06 15:10:00,80.5,80.53,80.5,80.53,21200.0,55.3164,55.337,55.3164,55.337,21200.0
2007-02-06 15:15:00,80.52,80.55,80.5,80.54,12200.0,55.3301,55.3507,55.3164,55.3438,12200.0
2007-02-06 15:20:00,80.53,80.59,80.48,80.59,17900.0,55.337,55.3782,55.3026,55.3782,17900.0
2007-02-06 15:25:00,80.58,80.58,80.55,80.57,15800.0,55.3713,55.3713,55.3507,55.3645,15800.0
2007-02-06 15:30:00,80.56,80.61,80.54,80.56,31100.0,55.3576,55.3919,55.3438,55.3576,31100.0
2007-02-06 15:35:00,80.55,80.56,80.18,80.26,72900.0,55.3507,55.3576,55.0965,55.1514,72900.0
2007-02-06 15:40:00,80.27,80.56,80.27,80.46,29500.0,55.1583,55.3576,55.1583,55.2889,29500.0
2007-02-06 15:45:00,80.45,80.45,80.2,80.25,23600.0,55.282,55.282,55.1102,55.1446,23600.0
2007-02-06 15:50:00,80.26,80.35,80.13,80.35,39000.0,55.1514,55.2133,55.0621,55.2133,39000.0
2007-02-06 15:55:00,80.34,80.39,80.32,80.33,47500.0,55.2064,55.2408,55.1927,55.1995,47500.0
2007-02-07 09:35:00,80.67,80.71,80.5,80.51,55400.0,55.4332,55.4607,55.3164,55.3232,55400.0
2007-02-07 09:40:00,80.5,80.51,80.37,80.43,68200.0,55.3164,55.3232,55.227,55.2683,68200.0
2007-02-07 09:45:00,80.42,80.43,80.3,80.36,58100.0,55.2614,55.2683,55.1789,55.2202,58100.0
2007-02-07 09:50:00,80.36,80.41,80.33,80.41,39800.0,55.2202,55.2545,55.1995,55.2545,39800.0
2007-02-07 09:55:00,80.42,80.53,80.38,80.49,30200.0,55.2614,55.337,55.2339,55.3095,30200.0
2007-02-07 10:00:00,80.49,80.55,80.36,80.45,25200.0,55.3095,55.3507,55.2202,55.282,25200.0
2007-02-07 10:05:00,80.41,80.49,80.41,80.45,13200.0,55.2545,55.3095,55.2545,55.282,13200.0
2007-02-07 10:10:00,80.46,80.58,80.44,80.58,12900.0,55.2889,55.3713,55.2751,55.3713,12900.0
2007-02-07 10:15:00,80.59,80.78,80.59,80.75,14200.0,55.3782,55.5088,55.3782,55.4881,14200.0
2007-02-07 10:20:00,80.79,80.89,80.75,80.86,52300.0,55.5156,55.5843,55.4881,55.5637,52300.0
2007-02-07 10:25:00,80.86,80.97,80.83,80.83,48300.0,55.5637,55.6393,55.5431,55.5431,48300.0
2007-02-07 10:30:00,80.83,80.94,80.75,80.94,41100.0,55.5431,55.6187,55.4881,55.6187,41100.0
2007-02-07 10:35:00,80.91,81.25,80.91,81.23,45300.0,55.5981,55.8317,55.5981,55.818,45300.0
2007-02-07 10:40:00,81.2,81.47,81.2,81.47,76200.0,55.7974,55.9829,55.7974,55.9829,76200.0
2007-02-07 10:45:00,81.47,81.59,81.29,81.37,41800.0,55.9829,56.0654,55.8592,55.9142,41800.0
2007-02-07 10:50:00,81.32,81.38,81.25,81.28,30600.0,55.8798,55.9211,55.8317,55.8523,30600.0
2007-02-07 10:55:00,81.28,81.3,81.28,81.28,9200.0,55.8523,55.8661,55.8523,55.8523,9200.0
2007-02-07 11:00:00,81.28,81.31,81.03,81.07,23500.0,55.8523,55.873,55.6806,55.708,23500.0
2007-02-07 11:05:00,81.13,81.29,81.12,81.22,8800.0,55.7493,55.8592,55.7424,55.8111,8800.0
2007-02-07 11:10:00,81.22,81.22,81.18,81.18,4300.0,55.8111,55.8111,55.7836,55.7836,4300.0
2007-02-07 11:15:00,81.18,81.19,81.15,81.15,12300.0,55.7836,55.7905,55.763,55.763,12300.0
2007-02-07 11:20:00,81.15,81.26,81.1,81.26,19100.0,55.763,55.8386,55.7287,55.8386,19100.0
2007-02-07 11:25:00,81.26,81.26,81.19,81.25,13400.0,55.8386,55.8386,55.7905,55.8317,13400.0
2007-02-07 11:30:00,81.25,81.28,81.24,81.27,22100.0,55.8317,55.8523,55.8249,55.8455,22100.0
2007-02-07 11:35:00,81.26,81.27,81.19,81.19,10100.0,55.8386,55.8455,55.7905,55.7905,10100.0
2007-02-07 11:40:00,81.22,81.23,81.19,81.19,3600.0,55.8111,55.818,55.7905,55.7905,3600.0
2007-02-07 11:45:00,81.2,81.25,81.2,81.22,9900.0,55.7974,55.8317,55.7974,55.8111,9900.0
2007-02-07 11:50:00,81.23,81.26,81.2,81.21,11600.0,55.818,55.8386,55.7974,55.8042,11600.0
2007-02-07 11:55:00,81.2,81.25,81.19,81.25,16200.0,55.7974,55.8317,55.7905,55.8317,16200.0
2007-02-07 12:00:00,81.24,81.24,81.18,81.18,7300.0,55.8249,55.8249,55.7836,55.7836,7300.0
2007-02-07 12:05:00,81.18,81.19,81.18,81.18,5400.0,55.7836,55.7905,55.7836,55.7836,5400.0
2007-02-07 12:10:00,81.19,81.19,80.87,80.88,23700.0,55.7905,55.7905,55.5706,55.5775,23700.0
2007-02-07 12:15:00,80.87,80.87,80.62,80.67,15000.0,55.5706,55.5706,55.3988,55.4332,15000.0
2007-02-07 12:20:00,80.65,80.75,80.62,80.7,13600.0,55.4194,55.4881,55.3988,55.4538,13600.0
2007-02-07 12:25:00,80.7,80.72,80.7,80.71,4000.0,55.4538,55.4675,55.4538,55.4607,4000.0
2007-02-07 12:30:00,80.72,80.73,80.71,80.71,8300.0,55.4675,55.4744,55.4607,55.4607,8300.0
2007-02-07 12:35:00,80.72,80.72,80.7,80.7,12200.0,55.4675,55.4675,55.4538,55.4538,12200.0
2007-02-07 12:40:00,80.7,80.75,80.7,80.71,9600.0,55.4538,55.4881,55.4538,55.4607,9600.0
2007-02-07 12:45:00,80.73,80.8,80.73,80.8,3400.0,55.4744,55.5225,55.4744,55.5225,3400.0
2007-02-07 12:50:00,80.8,80.87,80.8,80.85,39500.0,55.5225,55.5706,55.5225,55.5569,39500.0
2007-02-07 12:55:00,80.86,81.0,80.84,81.0,8200.0,55.5637,55.6599,55.55,55.6599,8200.0
2007-02-07 13:00:00,80.97,81.03,80.94,80.96,10300.0,55.6393,55.6806,55.6187,55.6325,10300.0
2007-02-07 13:05:00,80.96,80.97,80.83,80.95,14400.0,55.6325,55.6393,55.5431,55.6256,14400.0
2007-02-07 13:10:00,80.94,80.97,80.94,80.94,7100.0,55.6187,55.6393,55.6187,55.6187,7100.0
2007-02-07 13:15:00,80.93,80.96,80.93,80.96,8200.0,55.6118,55.6325,55.6118,55.6325,8200.0
2007-02-07 13:20:00,80.96,80.96,80.79,80.8,20600.0,55.6325,55.6325,55.5156,55.5225,20600.0
2007-02-07 13:25:00,80.8,80.86,80.77,80.85,11900.0,55.5225,55.5637,55.5019,55.5569,11900.0
2007-02-07 13:30:00,80.86,80.86,80.82,80.85,11900.0,55.5637,55.5637,55.5362,55.5569,11900.0
2007-02-07 13:35:00,80.85,80.85,80.8,80.81,8600.0,55.5569,55.5569,55.5225,55.5294,8600.0
2007-02-07 13:40:00,80.79,80.79,80.62,80.66,31900.0,55.5156,55.5156,55.3988,55.4263,31900.0
2007-02-07 13:45:00,80.66,80.74,80.66,80.69,14500.0,55.4263,55.4813,55.4263,55.4469,14500.0
2007-02-07 13:50:00,80.7,80.7,80.57,80.57,13800.0,55.4538,55.4538,55.3645,55.3645,13800.0
2007-02-07 13:55:00,80.59,80.73,80.57,80.7,16700.0,55.3782,55.4744,55.3645,55.4538,16700.0
2007-02-07 14:00:00,80.68,80.68,80.53,80.57,24000.0,55.44,55.44,55.337,55.3645,24000.0
2007-02-07 14:05:00,80.61,80.61,80.51,80.51,29800.0,55.3919,55.3919,55.3232,55.3232,29800.0
2007-02-07 14:10:00,80.5,80.59,80.48,80.59,30100.0,55.3164,55.3782,55.3026,55.3782,30100.0
2007-02-07 14:15:00,80.58,80.62,80.52,80.62,14000.0,55.3713,55.3988,55.3301,55.3988,14000.0
2007-02-07 14:20:00,80.62,80.67,80.57,80.61,17600.0,55.3988,55.4332,55.3645,55.3919,17600.0
2007-02-07 14:25:00,80.64,80.64,80.58,80.6,16000.0,55.4126,55.4126,55.3713,55.3851,16000.0
2007-02-07 14:30:00,80.61,80.63,80.55,80.59,11100.0,55.3919,55.4057,55.3507,55.3782,11100.0
2007-02-07 14:35:00,80.58,80.58,80.35,80.4,31500.0,55.3713,55.3713,55.2133,55.2476,31500.0
2007-02-07 14:40:00,80.4,80.43,80.3,80.31,27800.0,55.2476,55.2683,55.1789,55.1858,27800.0
2007-02-07 14:45:00,80.3,80.32,80.2,80.32,20300.0,55.1789,55.1927,55.1102,55.1927,20300.0
2007-02-07 14:50:00,80.29,80.34,80.21,80.27,33400.0,55.1721,55.2064,55.1171,55.1583,33400.0
2007-02-07 14:55:00,80.28,80.34,80.24,80.25,16200.0,55.1652,55.2064,55.1377,55.1446,16200.0
2007-02-07 15:00:00,80.25,80.25,80.1,80.1,44900.0,55.1446,55.1446,55.0415,55.0415,44900.0
2007-02-07 15:05:00,80.11,80.17,80.0,80.04,73900.0,55.0484,55.0896,54.9728,55.0003,73900.0
2007-02-07 15:10:00,80.06,80.17,80.04,80.15,29300.0,55.014,55.0896,55.0003,55.0759,29300.0
2007-02-07 15:15:00,80.15,80.19,79.92,79.97,25500.0,55.0759,55.1033,54.9178,54.9522,25500.0
2007-02-07 15:20:00,79.99,80.02,79.95,80.02,42900.0,54.9659,54.9865,54.9384,54.9865,42900.0
2007-02-07 15:25:00,80.02,80.11,80.02,80.07,57500.0,54.9865,55.0484,54.9865,55.0209,57500.0
2007-02-07 15:30:00,80.07,80.08,79.97,80.06,109700.0,55.0209,55.0278,54.9522,55.014,109700.0
2007-02-07 15:35:00,80.06,80.14,80.04,80.14,28200.0,55.014,55.069,55.0003,55.069,28200.0
2007-02-07 15:40:00,80.16,80.24,80.13,80.24,13000.0,55.0827,55.1377,55.0621,55.1377,13000.0
2007-02-07 15:45:00,80.24,80.38,80.24,80.38,32500.0,55.1377,55.2339,55.1377,55.2339,32500.0
2007-02-07 15:50:00,80.41,80.42,80.1,80.22,99600.0,55.2545,55.2614,55.0415,55.124,99600.0
2007-02-07 15:55:00,80.22,80.25,80.17,80.25,91700.0,55.124,55.1446,55.0896,55.1446,91700.0
2007-02-09 09:30:00,83.22,83.22,83.17,83.17,900.0,57.1854,57.1854,57.1511,57.1511,900.0
2007-02-09 09:35:00,83.17,83.17,82.36,82.66,68400.0,57.1511,57.1511,56.5945,56.8006,68400.0
2007-02-09 09:40:00,82.39,82.74,82.39,82.63,35200.0,56.6151,56.8556,56.6151,56.78,35200.0
2007-02-09 09:45:00,82.6,82.6,82.2,82.2,44700.0,56.7594,56.7594,56.4845,56.4845,44700.0
2007-02-09 09:50:00,82.19,82.55,82.06,82.25,88700.0,56.4777,56.725,56.3883,56.5189,88700.0
2007-02-09 09:55:00,82.25,82.34,82.23,82.25,28500.0,56.5189,56.5807,56.5051,56.5189,28500.0
2007-02-09 10:00:00,82.26,82.36,82.15,82.36,23400.0,56.5258,56.5945,56.4502,56.5945,23400.0
2007-02-09 10:05:00,82.38,82.39,82.21,82.23,15600.0,56.6082,56.6151,56.4914,56.5051,15600.0
2007-02-09 10:10:00,82.23,82.3,82.22,82.27,15200.0,56.5051,56.5532,56.4983,56.5326,15200.0
2007-02-09 10:15:00,82.27,82.28,82.25,82.26,10300.0,56.5326,56.5395,56.5189,56.5258,10300.0
2007-02-09 10:20:00,82.25,82.41,82.19,82.41,16100.0,56.5189,56.6288,56.4777,56.6288,16100.0
2007-02-09 10:25:00,82.37,82.37,82.18,82.2,19400.0,56.6013,56.6013,56.4708,56.4845,19400.0
2007-02-09 10:30:00,82.2,82.26,82.18,82.23,18100.0,56.4845,56.5258,56.4708,56.5051,18100.0
2007-02-09 10:35:00,82.2,82.39,82.18,82.34,16200.0,56.4845,56.6151,56.4708,56.5807,16200.0
2007-02-09 10:40:00,82.37,82.56,82.26,82.56,15800.0,56.6013,56.7319,56.5258,56.7319,15800.0
2007-02-09 10:45:00,82.55,82.67,82.52,82.63,13400.0,56.725,56.8075,56.7044,56.78,13400.0
2007-02-09 10:50:00,82.63,82.64,82.44,82.47,10000.0,56.78,56.7869,56.6494,56.6701,10000.0
2007-02-09 10:55:00,82.44,82.44,82.23,82.3,24200.0,56.6494,56.6494,56.5051,56.5532,24200.0
2007-02-09 11:00:00,82.24,82.31,82.21,82.21,14600.0,56.512,56.5601,56.4914,56.4914,14600.0
2007-02-09 11:05:00,82.22,82.28,82.22,82.26,9100.0,56.4983,56.5395,56.4983,56.5258,9100.0
2007-02-09 11:10:00,82.22,82.28,82.15,82.19,29000.0,56.4983,56.5395,56.4502,56.4777,29000.0
2007-02-09 11:15:00,82.19,82.19,81.9,81.96,65600.0,56.4777,56.4777,56.2784,56.3196,65600.0
2007-02-09 11:20:00,81.96,82.01,81.88,81.91,51400.0,56.3196,56.354,56.2646,56.2853,51400.0
2007-02-09 11:25:00,81.89,81.92,81.8,81.84,27200.0,56.2715,56.2921,56.2097,56.2372,27200.0
2007-02-09 11:30:00,81.84,82.0,81.83,81.98,23500.0,56.2372,56.3471,56.2303,56.3334,23500.0
2007-02-09 11:35:00,81.95,81.96,81.83,81.83,8400.0,56.3127,56.3196,56.2303,56.2303,8400.0
2007-02-09 11:40:00,81.82,82.04,81.82,82.02,13500.0,56.2234,56.3746,56.2234,56.3608,13500.0
2007-02-09 11:45:00,82.02,82.17,82.0,82.17,12500.0,56.3608,56.4639,56.3471,56.4639,12500.0
2007-02-09 11:50:00,82.17,82.17,82.13,82.15,8100.0,56.4639,56.4639,56.4364,56.4502,8100.0
2007-02-09 11:55:00,82.15,82.16,82.08,82.09,11500.0,56.4502,56.457,56.4021,56.4089,11500.0
2007-02-09 12:00:00,82.09,82.13,82.07,82.08,7200.0,56.4089,56.4364,56.3952,56.4021,7200.0
2007-02-09 12:05:00,82.07,82.07,82.03,82.03,13700.0,56.3952,56.3952,56.3677,56.3677,13700.0
2007-02-09 12:10:00,82.03,82.03,81.99,82.0,17800.0,56.3677,56.3677,56.3402,56.3471,17800.0
2007-02-09 12:15:00,82.0,82.0,81.94,81.94,7100.0,56.3471,56.3471,56.3059,56.3059,7100.0
2007-02-09 12:20:00,81.95,81.98,81.89,81.9,13100.0,56.3127,56.3334,56.2715,56.2784,13100.0
2007-02-09 12:25:00,81.9,81.91,81.85,81.85,11500.0,56.2784,56.2853,56.244,56.244,11500.0
2007-02-09 12:30:00,81.85,81.86,81.8,81.8,14400.0,56.244,56.2509,56.2097,56.2097,14400.0
2007-02-09 12:35:00,81.8,81.88,81.75,81.88,20900.0,56.2097,56.2646,56.1753,56.2646,20900.0
2007-02-09 12:40:00,81.88,81.94,81.87,81.94,8200.0,56.2646,56.3059,56.2578,56.3059,8200.0
2007-02-09 12:45:00,81.94,81.95,81.9,81.91,6900.0,56.3059,56.3127,56.2784,56.2853,6900.0
2007-02-09 12:50:00,81.92,81.92,81.74,81.78,31900.0,56.2921,56.2921,56.1684,56.1959,31900.0
2007-02-09 12:55:00,81.79,81.79,81.7,81.72,23700.0,56.2028,56.2028,56.1409,56.1547,23700.0
2007-02-09 13:00:00,81.72,81.73,81.67,81.69,22300.0,56.1547,56.1616,56.1203,56.1341,22300.0
2007-02-09 13:05:00,81.7,81.79,81.67,81.79,21300.0,56.1409,56.2028,56.1203,56.2028,21300.0
2007-02-09 13:10:00,81.77,81.83,81.74,81.74,33000.0,56.189,56.2303,56.1684,56.1684,33000.0
2007-02-09 13:15:00,81.75,81.81,81.7,81.76,16700.0,56.1753,56.2165,56.1409,56.1822,16700.0
2007-02-09 13:20:00,81.79,81.8,81.71,81.73,26900.0,56.2028,56.2097,56.1478,56.1616,26900.0
2007-02-09 13:25:00,81.72,81.74,81.71,81.72,9000.0,56.1547,56.1684,56.1478,56.1547,9000.0
2007-02-09 13:30:00,81.72,81.72,81.52,81.53,111200.0,56.1547,56.1547,56.0173,56.0241,111200.0
2007-02-09 13:35:00,81.53,81.53,81.45,81.47,22700.0,56.0241,56.0241,55.9692,55.9829,22700.0
2007-02-09 13:40:00,81.47,81.47,81.16,81.17,50400.0,55.9829,55.9829,55.7699,55.7768,50400.0
2007-02-09 13:45:00,81.17,81.18,80.94,81.03,66800.0,55.7768,55.7836,55.6187,55.6806,66800.0
2007-02-09 13:50:00,81.04,81.23,80.96,81.23,33300.0,55.6874,55.818,55.6325,55.818,33300.0
2007-02-09 13:55:00,81.23,81.4,81.22,81.32,15000.0,55.818,55.9348,55.8111,55.8798,15000.0
2007-02-09 14:00:00,81.32,81.38,81.26,81.27,16900.0,55.8798,55.9211,55.8386,55.8455,16900.0
2007-02-09 14:05:00,81.27,81.28,81.18,81.18,18200.0,55.8455,55.8523,55.7836,55.7836,18200.0
2007-02-09 14:10:00,81.18,81.18,81.01,81.01,15800.0,55.7836,55.7836,55.6668,55.6668,15800.0
2007-02-09 14:15:00,81.01,81.14,80.98,81.11,41600.0,55.6668,55.7561,55.6462,55.7355,41600.0
2007-02-09 14:20:00,81.12,81.17,81.12,81.13,12700.0,55.7424,55.7768,55.7424,55.7493,12700.0
2007-02-09 14:25:00,81.13,81.13,81.06,81.07,8000.0,55.7493,55.7493,55.7012,55.708,8000.0
2007-02-09 14:30:00,81.09,81.1,81.05,81.06,10900.0,55.7218,55.7287,55.6943,55.7012,10900.0
2007-02-09 14:35:00,81.06,81.16,81.0,81.15,17100.0,55.7012,55.7699,55.6599,55.763,17100.0
2007-02-09 14:40:00,81.16,81.18,81.09,81.11,9800.0,55.7699,55.7836,55.7218,55.7355,9800.0
2007-02-09 14:45:00,81.11,81.11,80.97,80.97,11200.0,55.7355,55.7355,55.6393,55.6393,11200.0
2007-02-09 14:50:00,80.99,81.02,80.92,80.92,12600.0,55.6531,55.6737,55.605,55.605,12600.0
2007-02-09 14:55:00,80.92,80.92,80.69,80.74,36600.0,55.605,55.605,55.4469,55.4813,36600.0
2007-02-09 15:00:00,80.75,80.89,80.7,80.89,31600.0,55.4881,55.5843,55.4538,55.5843,31600.0
2007-02-09 15:05:00,80.89,81.01,80.88,80.98,19900.0,55.5843,55.6668,55.5775,55.6462,19900.0
2007-02-09 15:10:00,80.98,81.05,80.98,81.02,15100.0,55.6462,55.6943,55.6462,55.6737,15100.0
2007-02-09 15:15:00,81.04,81.15,81.04,81.07,16500.0,55.6874,55.763,55.6874,55.708,16500.0
2007-02-09 15:20:00,81.08,81.13,81.08,81.11,15000.0,55.7149,55.7493,55.7149,55.7355,15000.0
2007-02-09 15:25:00,81.12,81.36,81.12,81.31,23900.0,55.7424,55.9073,55.7424,55.873,23900.0
2007-02-09 15:30:00,81.31,81.38,81.23,81.36,32800.0,55.873,55.9211,55.818,55.9073,32800.0
2007-02-09 15:35:00,81.36,81.49,81.36,81.46,11500.0,55.9073,55.9966,55.9073,55.976,11500.0
2007-02-09 15:40:00,81.46,81.52,81.38,81.5,53200.0,55.976,56.0173,55.9211,56.0035,53200.0
2007-02-09 15:45:00,81.5,81.5,81.14,81.16,31600.0,56.0035,56.0035,55.7561,55.7699,31600.0
2007-02-09 15:50:00,81.12,81.2,81.09,81.13,43200.0,55.7424,55.7974,55.7218,55.7493,43200.0
2007-02-09 15:55:00,81.12,81.14,80.93,81.14,63600.0,55.7424,55.7561,55.6118,55.7561,63600.0
2007-02-12 09:30:00,81.19,81.19,81.19,81.19,0.0,55.7905,55.7905,55.7905,55.7905,0.0
2007-02-12 09:35:00,81.3,81.59,81.04,81.24,30900.0,55.8661,56.0654,55.6874,55.8249,30900.0
2007-02-12 09:40:00,81.24,81.3,81.15,81.26,16800.0,55.8249,55.8661,55.763,55.8386,16800.0
2007-02-12 09:45:00,81.26,81.27,81.2,81.25,21000.0,55.8386,55.8455,55.7974,55.8317,21000.0
2007-02-12 09:50:00,81.23,81.35,81.21,81.35,33900.0,55.818,55.9004,55.8042,55.9004,33900.0
2007-02-12 09:55:00,81.35,81.46,81.2,81.2,46300.0,55.9004,55.976,55.7974,55.7974,46300.0
2007-02-12 10:00:00,81.21,81.28,80.75,80.89,61300.0,55.8042,55.8523,55.4881,55.5843,61300.0
2007-02-12 10:05:00,80.95,80.99,80.8,80.9,15200.0,55.6256,55.6531,55.5225,55.5912,15200.0
2007-02-12 10:10:00,80.92,81.5,80.92,81.5,28200.0,55.605,56.0035,55.605,56.0035,28200.0
2007-02-12 10:15:00,81.5,81.67,81.5,81.55,27000.0,56.0035,56.1203,56.0035,56.0379,27000.0
2007-02-12 10:20:00,81.55,81.65,81.53,81.55,21900.0,56.0379,56.1066,56.0241,56.0379,21900.0
2007-02-12 10:25:00,81.56,81.6,81.01,81.08,36700.0,56.0447,56.0722,55.6668,55.7149,36700.0
2007-02-12 10:30:00,81.08,81.15,80.95,81.02,24800.0,55.7149,55.763,55.6256,55.6737,24800.0
2007-02-12 10:35:00,81.0,81.08,80.82,81.04,31800.0,55.6599,55.7149,55.5362,55.6874,31800.0
2007-02-12 10:40:00,81.0,81.03,80.8,80.84,10700.0,55.6599,55.6806,55.5225,55.55,10700.0
2007-02-12 10:45:00,80.88,80.95,80.77,80.83,7900.0,55.5775,55.6256,55.5019,55.5431,7900.0
2007-02-12 10:50:00,80.83,81.05,80.83,81.02,3500.0,55.5431,55.6943,55.5431,55.6737,3500.0
2007-02-12 10:55:00,81.05,81.12,80.89,80.89,17300.0,55.6943,55.7424,55.5843,55.5843,17300.0
2007-02-12 11:00:00,80.87,80.92,80.82,80.9,4400.0,55.5706,55.605,55.5362,55.5912,4400.0
2007-02-12 11:05:00,80.9,81.04,80.9,81.04,8600.0,55.5912,55.6874,55.5912,55.6874,8600.0
2007-02-12 11:10:00,81.04,81.13,81.04,81.11,5500.0,55.6874,55.7493,55.6874,55.7355,5500.0
2007-02-12 11:15:00,81.09,81.15,81.04,81.08,8200.0,55.7218,55.763,55.6874,55.7149,8200.0
2007-02-12 11:20:00,81.06,81.06,80.88,80.88,5000.0,55.7012,55.7012,55.5775,55.5775,5000.0
2007-02-12 11:25:00,80.88,80.91,80.82,80.83,3700.0,55.5775,55.5981,55.5362,55.5431,3700.0
2007-02-12 11:30:00,80.83,80.85,80.83,80.85,5300.0,55.5431,55.5569,55.5431,55.5569,5300.0
2007-02-12 11:35:00,80.84,80.84,80.78,80.81,3100.0,55.55,55.55,55.5088,55.5294,3100.0
2007-02-12 11:40:00,80.81,80.91,80.81,80.89,3000.0,55.5294,55.5981,55.5294,55.5843,3000.0
2007-02-12 11:45:00,80.89,80.94,80.89,80.94,8900.0,55.5843,55.6187,55.5843,55.6187,8900.0
2007-02-12 11:50:00,80.91,80.91,80.85,80.87,7400.0,55.5981,55.5981,55.5569,55.5706,7400.0
2007-02-12 11:55:00,80.86,80.87,80.81,80.85,3500.0,55.5637,55.5706,55.5294,55.5569,3500.0
2007-02-12 12:00:00,80.8,80.84,80.7,80.79,35500.0,55.5225,55.55,55.4538,55.5156,35500.0
2007-02-12 12:05:00,80.78,80.79,80.75,80.75,3700.0,55.5088,55.5156,55.4881,55.4881,3700.0
2007-02-12 12:10:00,80.75,80.75,80.6,80.6,40000.0,55.4881,55.4881,55.3851,55.3851,40000.0
2007-02-12 12:15:00,80.6,80.61,80.53,80.55,12300.0,55.3851,55.3919,55.337,55.3507,12300.0
2007-02-12 12:20:00,80.55,80.65,80.54,80.65,5100.0,55.3507,55.4194,55.3438,55.4194,5100.0
2007-02-12 12:25:00,80.65,80.71,80.61,80.61,4100.0,55.4194,55.4607,55.3919,55.3919,4100.0
2007-02-12 12:30:00,80.6,80.63,80.57,80.62,5100.0,55.3851,55.4057,55.3645,55.3988,5100.0
2007-02-12 12:35:00,80.62,80.63,80.52,80.53,10100.0,55.3988,55.4057,55.3301,55.337,10100.0
2007-02-12 12:40:00,80.52,80.52,80.41,80.46,18600.0,55.3301,55.3301,55.2545,55.2889,18600.0
2007-02-12 12:45:00,80.46,80.52,80.42,80.52,26200.0,55.2889,55.3301,55.2614,55.3301,26200.0
2007-02-12 12:50:00,80.52,80.52,80.47,80.49,4200.0,55.3301,55.3301,55.2957,55.3095,4200.0
2007-02-12 12:55:00,80.51,80.57,80.51,80.55,8100.0,55.3232,55.3645,55.3232,55.3507,8100.0
2007-02-12 13:00:00,80.55,80.59,80.49,80.53,6700.0,55.3507,55.3782,55.3095,55.337,6700.0
2007-02-12 13:05:00,80.54,80.58,80.5,80.58,5000.0,55.3438,55.3713,55.3164,55.3713,5000.0
2007-02-12 13:10:00,80.56,80.62,80.54,80.57,26400.0,55.3576,55.3988,55.3438,55.3645,26400.0
2007-02-12 13:15:00,80.6,80.6,80.55,80.56,30800.0,55.3851,55.3851,55.3507,55.3576,30800.0
2007-02-12 13:20:00,80.57,80.58,80.49,80.55,15100.0,55.3645,55.3713,55.3095,55.3507,15100.0
2007-02-12 13:25:00,80.54,80.59,80.54,80.58,11000.0,55.3438,55.3782,55.3438,55.3713,11000.0
2007-02-12 13:30:00,80.57,80.57,80.47,80.5,7500.0,55.3645,55.3645,55.2957,55.3164,7500.0
2007-02-12 13:35:00,80.5,80.5,80.47,80.5,2200.0,55.3164,55.3164,55.2957,55.3164,2200.0
2007-02-12 13:40:00,80.5,80.5,80.47,80.47,2700.0,55.3164,55.3164,55.2957,55.2957,2700.0
2007-02-12 13:45:00,80.47,80.47,80.41,80.41,5700.0,55.2957,55.2957,55.2545,55.2545,5700.0
2007-02-12 13:50:00,80.41,80.42,80.18,80.18,15000.0,55.2545,55.2614,55.0965,55.0965,15000.0
2007-02-12 13:55:00,80.18,80.24,80.16,80.22,13500.0,55.0965,55.1377,55.0827,55.124,13500.0
2007-02-12 14:00:00,80.22,80.33,80.21,80.32,10100.0,55.124,55.1995,55.1171,55.1927,10100.0
2007-02-12 14:05:00,80.32,80.41,80.32,80.39,7200.0,55.1927,55.2545,55.1927,55.2408,7200.0
2007-02-12 14:10:00,80.41,80.45,80.41,80.42,3300.0,55.2545,55.282,55.2545,55.2614,3300.0
2007-02-12 14:15:00,80.43,80.45,80.43,80.45,3500.0,55.2683,55.282,55.2683,55.282,3500.0
2007-02-12 14:20:00,80.45,80.45,80.41,80.42,5100.0,55.282,55.282,55.2545,55.2614,5100.0
2007-02-12 14:25:00,80.42,80.43,80.36,80.37,9200.0,55.2614,55.2683,55.2202,55.227,9200.0
2007-02-12 14:30:00,80.36,80.37,80.35,80.35,2800.0,55.2202,55.227,55.2133,55.2133,2800.0
2007-02-12 14:35:00,80.36,80.41,80.36,80.41,5500.0,55.2202,55.2545,55.2202,55.2545,5500.0
2007-02-12 14:40:00,80.41,80.47,80.36,80.47,15900.0,55.2545,55.2957,55.2202,55.2957,15900.0
2007-02-12 14:45:00,80.48,80.56,80.47,80.53,15800.0,55.3026,55.3576,55.2957,55.337,15800.0
2007-02-12 14:50:00,80.53,80.56,80.51,80.53,9400.0,55.337,55.3576,55.3232,55.337,9400.0
2007-02-12 14:55:00,80.52,80.64,80.52,80.59,15200.0,55.3301,55.4126,55.3301,55.3782,15200.0
2007-02-12 15:00:00,80.58,80.64,80.33,80.33,80400.0,55.3713,55.4126,55.1995,55.1995,80400.0
2007-02-12 15:05:00,80.33,80.51,80.27,80.32,33600.0,55.1995,55.3232,55.1583,55.1927,33600.0
2007-02-12 15:10:00,80.32,80.35,80.18,80.18,34300.0,55.1927,55.2133,55.0965,55.0965,34300.0
2007-02-12 15:15:00,80.18,80.26,80.17,80.23,23100.0,55.0965,55.1514,55.0896,55.1308,23100.0
2007-02-12 15:20:00,80.24,80.26,80.18,80.23,21200.0,55.1377,55.1514,55.0965,55.1308,21200.0
2007-02-12 15:25:00,80.24,80.25,80.1,80.11,27900.0,55.1377,55.1446,55.0415,55.0484,27900.0
2007-02-12 15:30:00,80.13,80.3,80.13,80.3,34100.0,55.0621,55.1789,55.0621,55.1789,34100.0
2007-02-12 15:35:00,80.3,80.3,80.12,80.2,34900.0,55.1789,55.1789,55.0552,55.1102,34900.0
2007-02-12 15:40:00,80.2,80.25,80.18,80.23,55700.0,55.1102,55.1446,55.0965,55.1308,55700.0
2007-02-12 15:45:00,80.23,80.28,80.16,80.16,35700.0,55.1308,55.1652,55.0827,55.0827,35700.0
2007-02-12 15:50:00,80.26,80.29,80.1,80.19,43300.0,55.1514,55.1721,55.0415,55.1033,43300.0
2007-02-12 15:55:00,80.19,80.37,80.19,80.21,110300.0,55.1033,55.227,55.1033,55.1171,110300.0
2007-02-13 09:30:00,80.11,80.26,80.11,80.11,13300.0,55.0484,55.1514,55.0484,55.0484,13300.0
2007-02-13 09:35:00,80.17,80.53,80.11,80.39,30600.0,55.0896,55.337,55.0484,55.2408,30600.0
2007-02-13 09:40:00,80.43,81.0,80.43,80.84,36400.0,55.2683,55.6599,55.2683,55.55,36400.0
2007-02-13 09:45:00,80.84,81.06,80.71,80.75,37600.0,55.55,55.7012,55.4607,55.4881,37600.0
2007-02-13 09:50:00,80.76,81.0,80.76,81.0,13700.0,55.495,55.6599,55.495,55.6599,13700.0
2007-02-13 09:55:00,80.99,81.0,80.87,80.97,8700.0,55.6531,55.6599,55.5706,55.6393,8700.0
2007-02-13 10:00:00,80.97,81.05,80.93,80.94,23500.0,55.6393,55.6943,55.6118,55.6187,23500.0
2007-02-13 10:05:00,80.94,81.0,80.93,80.99,9600.0,55.6187,55.6599,55.6118,55.6531,9600.0
2007-02-13 10:10:00,80.99,81.09,80.99,81.09,23600.0,55.6531,55.7218,55.6531,55.7218,23600.0
2007-02-13 10:15:00,80.99,81.2,80.99,81.2,46600.0,55.6531,55.7974,55.6531,55.7974,46600.0
2007-02-13 10:20:00,81.25,81.28,81.19,81.24,12700.0,55.8317,55.8523,55.7905,55.8249,12700.0
2007-02-13 10:25:00,81.24,81.37,81.22,81.37,25700.0,55.8249,55.9142,55.8111,55.9142,25700.0
2007-02-13 10:30:00,81.35,81.37,81.24,81.25,16200.0,55.9004,55.9142,55.8249,55.8317,16200.0
2007-02-13 10:35:00,81.27,81.27,81.07,81.08,14100.0,55.8455,55.8455,55.708,55.7149,14100.0
2007-02-13 10:40:00,81.08,81.15,81.06,81.15,10300.0,55.7149,55.763,55.7012,55.763,10300.0
2007-02-13 10:45:00,81.17,81.19,81.06,81.06,11500.0,55.7768,55.7905,55.7012,55.7012,11500.0
2007-02-13 10:50:00,81.02,81.05,80.94,81.0,9700.0,55.6737,55.6943,55.6187,55.6599,9700.0
2007-02-13 10:55:00,80.99,81.0,80.96,80.99,10200.0,55.6531,55.6599,55.6325,55.6531,10200.0
2007-02-13 11:00:00,80.99,81.0,80.93,80.98,9900.0,55.6531,55.6599,55.6118,55.6462,9900.0
2007-02-13 11:05:00,80.94,81.03,80.94,80.99,35000.0,55.6187,55.6806,55.6187,55.6531,35000.0
2007-02-13 11:10:00,80.99,81.05,80.99,81.01,13900.0,55.6531,55.6943,55.6531,55.6668,13900.0
2007-02-13 11:15:00,81.0,81.0,80.86,80.95,15600.0,55.6599,55.6599,55.5637,55.6256,15600.0
2007-02-13 11:20:00,80.95,80.96,80.77,80.88,18000.0,55.6256,55.6325,55.5019,55.5775,18000.0
2007-02-13 11:25:00,80.88,80.88,80.67,80.69,14600.0,55.5775,55.5775,55.4332,55.4469,14600.0
2007-02-13 11:30:00,80.68,80.82,80.64,80.82,14600.0,55.44,55.5362,55.4126,55.5362,14600.0
2007-02-13 11:35:00,80.8,80.84,80.74,80.78,9000.0,55.5225,55.55,55.4813,55.5088,9000.0
2007-02-13 11:40:00,80.77,80.91,80.77,80.9,10900.0,55.5019,55.5981,55.5019,55.5912,10900.0
2007-02-13 11:45:00,80.9,80.93,80.81,80.89,8500.0,55.5912,55.6118,55.5294,55.5843,8500.0
2007-02-13 11:50:00,80.89,80.9,80.86,80.89,4000.0,55.5843,55.5912,55.5637,55.5843,4000.0
2007-02-13 11:55:00,80.9,80.92,80.89,80.9,5700.0,55.5912,55.605,55.5843,55.5912,5700.0
2007-02-13 12:00:00,80.91,80.91,80.81,80.89,6700.0,55.5981,55.5981,55.5294,55.5843,6700.0
2007-02-13 12:05:00,80.88,80.92,80.87,80.92,6900.0,55.5775,55.605,55.5706,55.605,6900.0
2007-02-13 12:10:00,80.89,80.93,80.85,80.86,20600.0,55.5843,55.6118,55.5569,55.5637,20600.0
2007-02-13 12:15:00,80.86,80.94,80.86,80.93,4800.0,55.5637,55.6187,55.5637,55.6118,4800.0
2007-02-13 12:20:00,80.93,80.97,80.89,80.97,12300.0,55.6118,55.6393,55.5843,55.6393,12300.0
2007-02-13 12:25:00,80.97,81.0,80.97,81.0,7200.0,55.6393,55.6599,55.6393,55.6599,7200.0
2007-02-13 12:30:00,80.98,81.0,80.98,81.0,7500.0,55.6462,55.6599,55.6462,55.6599,7500.0
2007-02-13 12:35:00,80.99,81.03,80.99,81.02,12200.0,55.6531,55.6806,55.6531,55.6737,12200.0
2007-02-13 12:40:00,81.03,81.07,81.02,81.03,7400.0,55.6806,55.708,55.6737,55.6806,7400.0
2007-02-13 12:45:00,81.02,81.1,81.01,81.06,6400.0,55.6737,55.7287,55.6668,55.7012,6400.0
2007-02-13 12:50:00,81.07,81.1,81.06,81.06,3600.0,55.708,55.7287,55.7012,55.7012,3600.0
2007-02-13 12:55:00,81.06,81.07,80.98,81.0,4700.0,55.7012,55.708,55.6462,55.6599,4700.0
2007-02-13 13:00:00,81.0,81.1,80.99,81.06,10100.0,55.6599,55.7287,55.6531,55.7012,10100.0
2007-02-13 13:05:00,81.09,81.25,81.09,81.25,18400.0,55.7218,55.8317,55.7218,55.8317,18400.0
2007-02-13 13:10:00,81.26,81.35,81.24,81.25,19500.0,55.8386,55.9004,55.8249,55.8317,19500.0
2007-02-13 13:15:00,81.25,81.29,81.24,81.25,3200.0,55.8317,55.8592,55.8249,55.8317,3200.0
2007-02-13 13:20:00,81.25,81.25,81.25,81.25,600.0,55.8317,55.8317,55.8317,55.8317,600.0
2007-02-13 13:25:00,81.24,81.24,81.02,81.04,14700.0,55.8249,55.8249,55.6737,55.6874,14700.0
2007-02-13 13:30:00,81.08,81.2,81.06,81.17,8000.0,55.7149,55.7974,55.7012,55.7768,8000.0
2007-02-13 13:35:00,81.19,81.19,81.02,81.03,13700.0,55.7905,55.7905,55.6737,55.6806,13700.0
2007-02-13 13:40:00,81.01,81.01,80.95,80.97,5000.0,55.6668,55.6668,55.6256,55.6393,5000.0
2007-02-13 13:45:00,80.99,81.11,80.99,81.06,8300.0,55.6531,55.7355,55.6531,55.7012,8300.0
2007-02-13 13:50:00,81.05,81.1,81.03,81.03,4900.0,55.6943,55.7287,55.6806,55.6806,4900.0
2007-02-13 13:55:00,81.05,81.19,81.05,81.19,10200.0,55.6943,55.7905,55.6943,55.7905,10200.0
2007-02-13 14:00:00,81.18,81.27,81.18,81.27,5600.0,55.7836,55.8455,55.7836,55.8455,5600.0
2007-02-13 14:05:00,81.29,81.41,81.28,81.36,7400.0,55.8592,55.9417,55.8523,55.9073,7400.0
2007-02-13 14:10:00,81.4,81.4,81.25,81.26,5100.0,55.9348,55.9348,55.8317,55.8386,5100.0
2007-02-13 14:15:00,81.26,81.26,81.21,81.25,4300.0,55.8386,55.8386,55.8042,55.8317,4300.0
2007-02-13 14:20:00,81.23,81.32,81.22,81.3,4500.0,55.818,55.8798,55.8111,55.8661,4500.0
2007-02-13 14:25:00,81.29,81.29,81.23,81.25,1900.0,55.8592,55.8592,55.818,55.8317,1900.0
2007-02-13 14:30:00,81.24,81.24,81.2,81.22,2700.0,55.8249,55.8249,55.7974,55.8111,2700.0
2007-02-13 14:35:00,81.21,81.22,81.15,81.15,7000.0,55.8042,55.8111,55.763,55.763,7000.0
2007-02-13 14:40:00,81.16,81.21,81.15,81.21,4700.0,55.7699,55.8042,55.763,55.8042,4700.0
2007-02-13 14:45:00,81.22,81.23,81.14,81.23,9600.0,55.8111,55.818,55.7561,55.818,9600.0
2007-02-13 14:50:00,81.22,81.24,81.16,81.23,16100.0,55.8111,55.8249,55.7699,55.818,16100.0
2007-02-13 14:55:00,81.23,81.32,81.23,81.29,6300.0,55.818,55.8798,55.818,55.8592,6300.0
2007-02-13 15:00:00,81.31,81.34,81.29,81.34,5400.0,55.873,55.8936,55.8592,55.8936,5400.0
2007-02-13 15:05:00,81.33,81.34,81.29,81.32,4800.0,55.8867,55.8936,55.8592,55.8798,4800.0
2007-02-13 15:10:00,81.32,81.34,81.21,81.22,10200.0,55.8798,55.8936,55.8042,55.8111,10200.0
2007-02-13 15:15:00,81.22,81.33,81.22,81.29,11900.0,55.8111,55.8867,55.8111,55.8592,11900.0
2007-02-13 15:20:00,81.29,81.37,81.28,81.36,7800.0,55.8592,55.9142,55.8523,55.9073,7800.0
2007-02-13 15:25:00,81.36,81.37,81.22,81.23,19200.0,55.9073,55.9142,55.8111,55.818,19200.0
2007-02-13 15:30:00,81.22,81.24,81.19,81.19,7800.0,55.8111,55.8249,55.7905,55.7905,7800.0
2007-02-13 15:35:00,81.19,81.3,81.12,81.3,14900.0,55.7905,55.8661,55.7424,55.8661,14900.0
2007-02-13 15:40:00,81.33,81.5,81.29,81.49,25200.0,55.8867,56.0035,55.8592,55.9966,25200.0
2007-02-13 15:45:00,81.49,81.57,81.41,81.45,40400.0,55.9966,56.0516,55.9417,55.9692,40400.0
2007-02-13 15:50:00,81.45,81.54,81.41,81.53,15700.0,55.9692,56.031,55.9417,56.0241,15700.0
2007-02-13 15:55:00,81.51,81.53,81.39,81.5,35200.0,56.0104,56.0241,55.9279,56.0035,35200.0
2007-02-14 09:30:00,81.52,81.62,81.52,81.53,8100.0,56.0173,56.086,56.0173,56.0241,8100.0
2007-02-14 09:35:00,81.54,81.54,81.18,81.42,27800.0,56.031,56.031,55.7836,55.9485,27800.0
2007-02-14 09:40:00,81.41,81.41,81.06,81.13,11600.0,55.9417,55.9417,55.7012,55.7493,11600.0
2007-02-14 09:45:00,81.08,81.3,81.07,81.3,7000.0,55.7149,55.8661,55.708,55.8661,7000.0
2007-02-14 09:50:00,81.37,81.6,81.37,81.6,7600.0,55.9142,56.0722,55.9142,56.0722,7600.0
2007-02-14 09:55:00,81.61,81.66,81.6,81.63,9000.0,56.0791,56.1135,56.0722,56.0928,9000.0
2007-02-14 10:00:00,81.64,82.51,81.64,82.41,34300.0,56.0997,56.6975,56.0997,56.6288,34300.0
2007-02-14 10:05:00,82.41,82.5,82.29,82.35,19800.0,56.6288,56.6907,56.5464,56.5876,19800.0
2007-02-14 10:10:00,82.3,82.38,82.11,82.23,29800.0,56.5532,56.6082,56.4227,56.5051,29800.0
2007-02-14 10:15:00,82.12,82.2,81.82,81.95,31600.0,56.4296,56.4845,56.2234,56.3127,31600.0
2007-02-14 10:20:00,81.95,82.12,81.95,82.12,16000.0,56.3127,56.4296,56.3127,56.4296,16000.0
2007-02-14 10:25:00,82.11,82.2,81.99,81.99,11400.0,56.4227,56.4845,56.3402,56.3402,11400.0
2007-02-14 10:30:00,82.01,82.13,82.01,82.13,18700.0,56.354,56.4364,56.354,56.4364,18700.0
2007-02-14 10:35:00,82.14,82.14,82.04,82.05,9600.0,56.4433,56.4433,56.3746,56.3815,9600.0
2007-02-14 10:40:00,82.03,82.04,82.0,82.04,20700.0,56.3677,56.3746,56.3471,56.3746,20700.0
2007-02-14 10:45:00,82.03,82.04,81.97,81.99,10200.0,56.3677,56.3746,56.3265,56.3402,10200.0
2007-02-14 10:50:00,82.0,82.0,81.95,81.97,6900.0,56.3471,56.3471,56.3127,56.3265,6900.0
2007-02-14 10:55:00,81.98,82.1,81.96,82.09,12400.0,56.3334,56.4158,56.3196,56.4089,12400.0
2007-02-14 11:00:00,82.11,82.3,82.11,82.27,10600.0,56.4227,56.5532,56.4227,56.5326,10600.0
2007-02-14 11:05:00,82.27,82.29,82.18,82.2,12200.0,56.5326,56.5464,56.4708,56.4845,12200.0
2007-02-14 11:10:00,82.2,82.22,82.18,82.19,11800.0,56.4845,56.4983,56.4708,56.4777,11800.0
2007-02-14 11:15:00,82.19,82.24,82.17,82.24,10500.0,56.4777,56.512,56.4639,56.512,10500.0
2007-02-14 11:20:00,82.24,82.34,82.24,82.29,14400.0,56.512,56.5807,56.512,56.5464,14400.0
2007-02-14 11:25:00,82.27,82.3,82.21,82.22,11500.0,56.5326,56.5532,56.4914,56.4983,11500.0
2007-02-14 11:30:00,82.21,82.28,82.18,82.24,23600.0,56.4914,56.5395,56.4708,56.512,23600.0
2007-02-14 11:35:00,82.24,82.27,82.11,82.18,11100.0,56.512,56.5326,56.4227,56.4708,11100.0
2007-02-14 11:40:00,82.16,82.18,82.12,82.17,6200.0,56.457,56.4708,56.4296,56.4639,6200.0
2007-02-14 11:45:00,82.16,82.16,82.08,82.1,8400.0,56.457,56.457,56.4021,56.4158,8400.0
2007-02-14 11:50:00,82.1,82.11,82.08,82.08,7100.0,56.4158,56.4227,56.4021,56.4021,7100.0
2007-02-14 11:55:00,82.09,82.1,82.02,82.02,9100.0,56.4089,56.4158,56.3608,56.3608,9100.0
2007-02-14 12:00:00,82.03,82.05,82.02,82.05,5900.0,56.3677,56.3815,56.3608,56.3815,5900.0
2007-02-14 12:05:00,82.05,82.05,81.97,81.97,10800.0,56.3815,56.3815,56.3265,56.3265,10800.0
2007-02-14 12:10:00,81.98,82.05,81.98,82.02,8100.0,56.3334,56.3815,56.3334,56.3608,8100.0
2007-02-14 12:15:00,82.03,82.04,82.02,82.03,3900.0,56.3677,56.3746,56.3608,56.3677,3900.0
2007-02-14 12:20:00,82.04,82.06,82.04,82.06,5400.0,56.3746,56.3883,56.3746,56.3883,5400.0
2007-02-14 12:25:00,82.06,82.07,82.03,82.07,10700.0,56.3883,56.3952,56.3677,56.3952,10700.0
2007-02-14 12:30:00,82.06,82.15,82.06,82.15,13800.0,56.3883,56.4502,56.3883,56.4502,13800.0
2007-02-14 12:35:00,82.14,82.15,82.13,82.15,4400.0,56.4433,56.4502,56.4364,56.4502,4400.0
2007-02-14 12:40:00,82.14,82.16,82.13,82.16,4500.0,56.4433,56.457,56.4364,56.457,4500.0
2007-02-14 12:45:00,82.16,82.18,82.16,82.17,2400.0,56.457,56.4708,56.457,56.4639,2400.0
2007-02-14 12:50:00,82.18,82.18,82.11,82.15,9600.0,56.4708,56.4708,56.4227,56.4502,9600.0
2007-02-14 12:55:00,82.14,82.18,82.14,82.18,9100.0,56.4433,56.4708,56.4433,56.4708,9100.0
2007-02-14 13:00:00,82.18,82.18,82.13,82.14,5700.0,56.4708,56.4708,56.4364,56.4433,5700.0
2007-02-14 13:05:00,82.13,82.14,82.07,82.1,9900.0,56.4364,56.4433,56.3952,56.4158,9900.0
2007-02-14 13:10:00,82.1,82.11,82.09,82.1,5500.0,56.4158,56.4227,56.4089,56.4158,5500.0
2007-02-14 13:15:00,82.1,82.17,82.1,82.13,12800.0,56.4158,56.4639,56.4158,56.4364,12800.0
2007-02-14 13:20:00,82.13,82.16,82.1,82.1,12400.0,56.4364,56.457,56.4158,56.4158,12400.0
2007-02-14 13:25:00,82.13,82.14,82.11,82.14,3500.0,56.4364,56.4433,56.4227,56.4433,3500.0
2007-02-14 13:30:00,82.14,82.16,82.14,82.15,4200.0,56.4433,56.457,56.4433,56.4502,4200.0
2007-02-14 13:35:00,82.16,82.16,82.13,82.13,4200.0,56.457,56.457,56.4364,56.4364,4200.0
2007-02-14 13:40:00,82.14,82.21,82.14,82.21,7900.0,56.4433,56.4914,56.4433,56.4914,7900.0
2007-02-14 13:45:00,82.21,82.26,82.18,82.24,6200.0,56.4914,56.5258,56.4708,56.512,6200.0
2007-02-14 13:50:00,82.24,82.3,82.24,82.27,5800.0,56.512,56.5532,56.512,56.5326,5800.0
2007-02-14 13:55:00,82.25,82.28,82.25,82.25,7800.0,56.5189,56.5395,56.5189,56.5189,7800.0
2007-02-14 14:00:00,82.24,82.25,82.23,82.24,7300.0,56.512,56.5189,56.5051,56.512,7300.0
2007-02-14 14:05:00,82.23,82.23,82.07,82.07,13300.0,56.5051,56.5051,56.3952,56.3952,13300.0
2007-02-14 14:10:00,82.08,82.24,82.03,82.2,10700.0,56.4021,56.512,56.3677,56.4845,10700.0
2007-02-14 14:15:00,82.2,82.26,82.2,82.24,7000.0,56.4845,56.5258,56.4845,56.512,7000.0
2007-02-14 14:20:00,82.25,82.29,82.22,82.29,7300.0,56.5189,56.5464,56.4983,56.5464,7300.0
2007-02-14 14:25:00,82.28,82.28,82.19,82.25,12100.0,56.5395,56.5395,56.4777,56.5189,12100.0
2007-02-14 14:30:00,82.26,82.29,82.26,82.28,4200.0,56.5258,56.5464,56.5258,56.5395,4200.0
2007-02-14 14:35:00,82.28,82.3,82.26,82.3,7800.0,56.5395,56.5532,56.5258,56.5532,7800.0
2007-02-14 14:40:00,82.3,82.32,82.29,82.32,4700.0,56.5532,56.567,56.5464,56.567,4700.0
2007-02-14 14:45:00,82.32,82.38,82.31,82.38,9400.0,56.567,56.6082,56.5601,56.6082,9400.0
2007-02-14 14:50:00,82.37,82.39,82.34,82.34,7000.0,56.6013,56.6151,56.5807,56.5807,7000.0
2007-02-14 14:55:00,82.34,82.36,82.29,82.36,6400.0,56.5807,56.5945,56.5464,56.5945,6400.0
2007-02-14 15:00:00,82.36,82.47,82.34,82.47,9400.0,56.5945,56.6701,56.5807,56.6701,9400.0
2007-02-14 15:05:00,82.46,82.49,82.4,82.44,23600.0,56.6632,56.6838,56.622,56.6494,23600.0
2007-02-14 15:10:00,82.44,82.44,82.3,82.3,9300.0,56.6494,56.6494,56.5532,56.5532,9300.0
2007-02-14 15:15:00,82.31,82.31,82.28,82.29,9200.0,56.5601,56.5601,56.5395,56.5464,9200.0
2007-02-14 15:20:00,82.28,82.3,82.2,82.24,10200.0,56.5395,56.5532,56.4845,56.512,10200.0
2007-02-14 15:25:00,82.24,82.26,82.22,82.25,11000.0,56.512,56.5258,56.4983,56.5189,11000.0
2007-02-14 15:30:00,82.26,82.26,82.22,82.22,15400.0,56.5258,56.5258,56.4983,56.4983,15400.0
2007-02-14 15:35:00,82.22,82.25,82.22,82.25,13200.0,56.4983,56.5189,56.4983,56.5189,13200.0
2007-02-14 15:40:00,82.25,82.27,82.25,82.25,20800.0,56.5189,56.5326,56.5189,56.5189,20800.0
2007-02-14 15:45:00,82.24,82.35,82.21,82.35,30900.0,56.512,56.5876,56.4914,56.5876,30900.0
2007-02-14 15:50:00,82.35,82.4,82.35,82.4,20700.0,56.5876,56.622,56.5876,56.622,20700.0
2007-02-14 15:55:00,82.38,82.39,82.18,82.32,71900.0,56.6082,56.6151,56.4708,56.567,71900.0
2007-02-15 09:35:00,82.28,82.37,82.01,82.11,22100.0,56.5395,56.6013,56.354,56.4227,22100.0
2007-02-15 09:40:00,82.05,82.38,82.05,82.38,24500.0,56.3815,56.6082,56.3815,56.6082,24500.0
2007-02-15 09:45:00,82.35,82.35,82.03,82.03,7200.0,56.5876,56.5876,56.3677,56.3677,7200.0
2007-02-15 09:50:00,82.03,82.03,81.95,81.95,35000.0,56.3677,56.3677,56.3127,56.3127,35000.0
2007-02-15 09:55:00,81.95,82.31,81.93,82.31,27700.0,56.3127,56.5601,56.299,56.5601,27700.0
2007-02-15 10:00:00,82.31,82.79,82.29,82.79,34000.0,56.5601,56.89,56.5464,56.89,34000.0
2007-02-15 10:05:00,82.76,82.77,82.25,82.41,32700.0,56.8693,56.8762,56.5189,56.6288,32700.0
2007-02-15 10:10:00,82.41,82.53,82.32,82.52,11700.0,56.6288,56.7113,56.567,56.7044,11700.0
2007-02-15 10:15:00,82.53,82.62,82.4,82.42,28200.0,56.7113,56.7731,56.622,56.6357,28200.0
2007-02-15 10:20:00,82.44,82.46,82.32,82.32,13600.0,56.6494,56.6632,56.567,56.567,13600.0
2007-02-15 10:25:00,82.33,82.33,82.07,82.12,18200.0,56.5739,56.5739,56.3952,56.4296,18200.0
2007-02-15 10:30:00,82.11,82.35,82.11,82.35,7300.0,56.4227,56.5876,56.4227,56.5876,7300.0
2007-02-15 10:35:00,82.34,82.39,82.3,82.31,9800.0,56.5807,56.6151,56.5532,56.5601,9800.0
2007-02-15 10:40:00,82.32,82.33,82.21,82.21,8700.0,56.567,56.5739,56.4914,56.4914,8700.0
2007-02-15 10:45:00,82.21,82.21,81.96,81.99,21000.0,56.4914,56.4914,56.3196,56.3402,21000.0
2007-02-15 10:50:00,81.99,82.02,81.97,82.0,8400.0,56.3402,56.3608,56.3265,56.3471,8400.0
2007-02-15 10:55:00,82.0,82.19,81.98,82.1,14600.0,56.3471,56.4777,56.3334,56.4158,14600.0
2007-02-15 11:00:00,82.1,82.29,82.1,82.25,12000.0,56.4158,56.5464,56.4158,56.5189,12000.0
2007-02-15 11:05:00,82.22,82.27,82.07,82.14,43100.0,56.4983,56.5326,56.3952,56.4433,43100.0
2007-02-15 11:10:00,82.16,82.22,82.11,82.19,13900.0,56.457,56.4983,56.4227,56.4777,13900.0
2007-02-15 11:15:00,82.19,82.19,81.98,82.04,20000.0,56.4777,56.4777,56.3334,56.3746,20000.0
2007-02-15 11:20:00,82.05,82.15,82.05,82.09,6300.0,56.3815,56.4502,56.3815,56.4089,6300.0
2007-02-15 11:25:00,82.06,82.11,82.06,82.11,10100.0,56.3883,56.4227,56.3883,56.4227,10100.0
2007-02-15 11:30:00,82.12,82.17,82.09,82.17,9100.0,56.4296,56.4639,56.4089,56.4639,9100.0
2007-02-15 11:35:00,82.15,82.21,82.12,82.19,4500.0,56.4502,56.4914,56.4296,56.4777,4500.0
2007-02-15 11:40:00,82.2,82.2,82.16,82.18,5000.0,56.4845,56.4845,56.457,56.4708,5000.0
2007-02-15 11:45:00,82.17,82.2,82.17,82.19,4000.0,56.4639,56.4845,56.4639,56.4777,4000.0
2007-02-15 11:50:00,82.19,82.23,82.18,82.23,8700.0,56.4777,56.5051,56.4708,56.5051,8700.0
2007-02-15 11:55:00,82.23,82.3,82.23,82.3,6200.0,56.5051,56.5532,56.5051,56.5532,6200.0
2007-02-15 12:00:00,82.3,82.33,82.19,82.26,14900.0,56.5532,56.5739,56.4777,56.5258,14900.0
2007-02-15 12:05:00,82.26,82.27,82.25,82.26,6400.0,56.5258,56.5326,56.5189,56.5258,6400.0
2007-02-15 12:10:00,82.26,82.26,82.17,82.21,10900.0,56.5258,56.5258,56.4639,56.4914,10900.0
2007-02-15 12:15:00,82.19,82.24,82.17,82.24,8000.0,56.4777,56.512,56.4639,56.512,8000.0
2007-02-15 12:20:00,82.27,82.31,82.27,82.29,3800.0,56.5326,56.5601,56.5326,56.5464,3800.0
2007-02-15 12:25:00,82.27,82.31,82.27,82.31,1700.0,56.5326,56.5601,56.5326,56.5601,1700.0
2007-02-15 12:30:00,82.28,82.33,82.28,82.3,2400.0,56.5395,56.5739,56.5395,56.5532,2400.0
2007-02-15 12:35:00,82.31,82.41,82.31,82.41,5800.0,56.5601,56.6288,56.5601,56.6288,5800.0
2007-02-15 12:40:00,82.42,82.47,82.42,82.46,7700.0,56.6357,56.6701,56.6357,56.6632,7700.0
2007-02-15 12:45:00,82.46,82.46,82.39,82.39,4900.0,56.6632,56.6632,56.6151,56.6151,4900.0
2007-02-15 12:50:00,82.38,82.42,82.37,82.4,3300.0,56.6082,56.6357,56.6013,56.622,3300.0
2007-02-15 12:55:00,82.4,82.4,82.35,82.35,4100.0,56.622,56.622,56.5876,56.5876,4100.0
2007-02-15 13:00:00,82.37,82.38,82.28,82.32,12000.0,56.6013,56.6082,56.5395,56.567,12000.0
2007-02-15 13:05:00,82.31,82.34,82.31,82.32,1700.0,56.5601,56.5807,56.5601,56.567,1700.0
2007-02-15 13:10:00,82.33,82.34,82.24,82.28,11200.0,56.5739,56.5807,56.512,56.5395,11200.0
2007-02-15 13:15:00,82.27,82.29,82.26,82.29,1200.0,56.5326,56.5464,56.5258,56.5464,1200.0
2007-02-15 13:20:00,82.28,82.3,82.24,82.24,8600.0,56.5395,56.5532,56.512,56.512,8600.0
2007-02-15 13:25:00,82.24,82.28,82.24,82.25,7900.0,56.512,56.5395,56.512,56.5189,7900.0
2007-02-15 13:30:00,82.25,82.32,82.24,82.32,7700.0,56.5189,56.567,56.512,56.567,7700.0
2007-02-15 13:35:00,82.31,82.35,82.31,82.33,2800.0,56.5601,56.5876,56.5601,56.5739,2800.0
2007-02-15 13:40:00,82.33,82.35,82.33,82.35,2800.0,56.5739,56.5876,56.5739,56.5876,2800.0
2007-02-15 13:45:00,82.35,82.47,82.35,82.45,9500.0,56.5876,56.6701,56.5876,56.6563,9500.0
2007-02-15 13:50:00,82.44,82.47,82.44,82.46,4100.0,56.6494,56.6701,56.6494,56.6632,4100.0
2007-02-15 13:55:00,82.47,82.52,82.47,82.52,9800.0,56.6701,56.7044,56.6701,56.7044,9800.0
2007-02-15 14:00:00,82.5,82.5,82.45,82.45,14200.0,56.6907,56.6907,56.6563,56.6563,14200.0
2007-02-15 14:05:00,82.45,82.45,82.41,82.42,1600.0,56.6563,56.6563,56.6288,56.6357,1600.0
2007-02-15 14:10:00,82.43,82.43,82.4,82.43,4300.0,56.6426,56.6426,56.622,56.6426,4300.0
2007-02-15 14:15:00,82.42,82.51,82.4,82.4,10400.0,56.6357,56.6975,56.622,56.622,10400.0
2007-02-15 14:20:00,82.41,82.49,82.41,82.49,4200.0,56.6288,56.6838,56.6288,56.6838,4200.0
2007-02-15 14:25:00,82.48,82.49,82.41,82.46,5500.0,56.6769,56.6838,56.6288,56.6632,5500.0
2007-02-15 14:30:00,82.45,82.5,82.45,82.46,5000.0,56.6563,56.6907,56.6563,56.6632,5000.0
2007-02-15 14:35:00,82.46,82.48,82.45,82.48,5800.0,56.6632,56.6769,56.6563,56.6769,5800.0
2007-02-15 14:40:00,82.48,82.48,82.43,82.48,7300.0,56.6769,56.6769,56.6426,56.6769,7300.0
2007-02-15 14:45:00,82.47,82.47,82.38,82.4,6400.0,56.6701,56.6701,56.6082,56.622,6400.0
2007-02-15 14:50:00,82.4,82.43,82.36,82.4,4500.0,56.622,56.6426,56.5945,56.622,4500.0
2007-02-15 14:55:00,82.41,82.45,82.37,82.4,10300.0,56.6288,56.6563,56.6013,56.622,10300.0
2007-02-15 15:00:00,82.41,82.45,82.37,82.41,16800.0,56.6288,56.6563,56.6013,56.6288,16800.0
2007-02-15 15:05:00,82.39,82.42,82.35,82.36,12400.0,56.6151,56.6357,56.5876,56.5945,12400.0
2007-02-15 15:10:00,82.35,82.48,82.35,82.46,6800.0,56.5876,56.6769,56.5876,56.6632,6800.0
2007-02-15 15:15:00,82.47,82.47,82.35,82.46,8900.0,56.6701,56.6701,56.5876,56.6632,8900.0
2007-02-15 15:20:00,82.47,82.49,82.44,82.46,12100.0,56.6701,56.6838,56.6494,56.6632,12100.0
2007-02-15 15:25:00,82.47,82.51,82.47,82.51,16600.0,56.6701,56.6975,56.6701,56.6975,16600.0
2007-02-15 15:30:00,82.51,82.54,82.49,82.52,25200.0,56.6975,56.7182,56.6838,56.7044,25200.0
2007-02-15 15:35:00,82.51,82.58,82.5,82.55,8600.0,56.6975,56.7456,56.6907,56.725,8600.0
2007-02-15 15:40:00,82.57,82.66,82.54,82.65,19500.0,56.7388,56.8006,56.7182,56.7938,19500.0
2007-02-15 15:45:00,82.66,82.68,82.54,82.59,20800.0,56.8006,56.8144,56.7182,56.7525,20800.0
2007-02-15 15:50:00,82.59,82.64,82.35,82.36,30400.0,56.7525,56.7869,56.5876,56.5945,30400.0
2007-02-15 15:55:00,82.35,82.48,82.31,82.47,56900.0,56.5876,56.6769,56.5601,56.6701,56900.0
2007-02-16 09:35:00,82.35,82.64,81.91,82.41,61400.0,56.5876,56.7869,56.2853,56.6288,61400.0
2007-02-16 09:40:00,82.38,82.38,82.1,82.26,17100.0,56.6082,56.6082,56.4158,56.5258,17100.0
2007-02-16 09:45:00,82.26,82.34,81.96,82.29,27800.0,56.5258,56.5807,56.3196,56.5464,27800.0
2007-02-16 09:50:00,82.36,82.37,81.63,82.02,87500.0,56.5945,56.6013,56.0928,56.3608,87500.0
2007-02-16 09:55:00,82.02,82.19,82.0,82.11,33000.0,56.3608,56.4777,56.3471,56.4227,33000.0
2007-02-16 10:00:00,82.12,82.18,82.09,82.11,17000.0,56.4296,56.4708,56.4089,56.4227,17000.0
2007-02-16 10:05:00,82.11,82.11,81.97,82.0,18700.0,56.4227,56.4227,56.3265,56.3471,18700.0
2007-02-16 10:10:00,81.99,82.04,81.86,81.95,24700.0,56.3402,56.3746,56.2509,56.3127,24700.0
2007-02-16 10:15:00,81.95,81.96,81.74,81.79,30300.0,56.3127,56.3196,56.1684,56.2028,30300.0
2007-02-16 10:20:00,81.79,81.85,81.77,81.8,25200.0,56.2028,56.244,56.189,56.2097,25200.0
2007-02-16 10:25:00,81.79,81.85,81.79,81.82,12800.0,56.2028,56.244,56.2028,56.2234,12800.0
2007-02-16 10:30:00,81.83,81.94,81.83,81.92,9400.0,56.2303,56.3059,56.2303,56.2921,9400.0
2007-02-16 10:35:00,81.92,82.05,81.9,82.05,18300.0,56.2921,56.3815,56.2784,56.3815,18300.0
2007-02-16 10:40:00,82.07,82.08,81.97,81.99,11400.0,56.3952,56.4021,56.3265,56.3402,11400.0
2007-02-16 10:45:00,82.0,82.35,82.0,82.35,14700.0,56.3471,56.5876,56.3471,56.5876,14700.0
2007-02-16 10:50:00,82.35,82.36,82.3,82.33,7700.0,56.5876,56.5945,56.5532,56.5739,7700.0
2007-02-16 10:55:00,82.32,82.37,82.3,82.31,4000.0,56.567,56.6013,56.5532,56.5601,4000.0
2007-02-16 11:00:00,82.31,82.55,82.31,82.55,8300.0,56.5601,56.725,56.5601,56.725,8300.0
2007-02-16 11:05:00,82.52,82.63,82.52,82.58,17200.0,56.7044,56.78,56.7044,56.7456,17200.0
2007-02-16 11:10:00,82.59,82.59,82.42,82.42,16400.0,56.7525,56.7525,56.6357,56.6357,16400.0
2007-02-16 11:15:00,82.41,82.43,82.31,82.33,12500.0,56.6288,56.6426,56.5601,56.5739,12500.0
2007-02-16 11:20:00,82.33,82.4,82.33,82.4,3500.0,56.5739,56.622,56.5739,56.622,3500.0
2007-02-16 11:25:00,82.45,82.49,82.44,82.45,9200.0,56.6563,56.6838,56.6494,56.6563,9200.0
2007-02-16 11:30:00,82.43,82.44,82.22,82.22,9500.0,56.6426,56.6494,56.4983,56.4983,9500.0
2007-02-16 11:35:00,82.18,82.2,81.96,82.04,19700.0,56.4708,56.4845,56.3196,56.3746,19700.0
2007-02-16 11:40:00,82.05,82.17,82.05,82.17,3900.0,56.3815,56.4639,56.3815,56.4639,3900.0
2007-02-16 11:45:00,82.17,82.2,82.17,82.18,3100.0,56.4639,56.4845,56.4639,56.4708,3100.0
2007-02-16 11:50:00,82.19,82.22,82.19,82.22,2200.0,56.4777,56.4983,56.4777,56.4983,2200.0
2007-02-16 11:55:00,82.22,82.22,82.21,82.21,2400.0,56.4983,56.4983,56.4914,56.4914,2400.0
2007-02-16 12:00:00,82.22,82.23,82.2,82.22,5100.0,56.4983,56.5051,56.4845,56.4983,5100.0
2007-02-16 12:05:00,82.22,82.23,82.22,82.22,1900.0,56.4983,56.5051,56.4983,56.4983,1900.0
2007-02-16 12:10:00,82.2,82.22,82.14,82.14,8500.0,56.4845,56.4983,56.4433,56.4433,8500.0
2007-02-16 12:15:00,82.15,82.15,82.12,82.13,1200.0,56.4502,56.4502,56.4296,56.4364,1200.0
2007-02-16 12:20:00,82.13,82.14,82.01,82.02,6900.0,56.4364,56.4433,56.354,56.3608,6900.0
2007-02-16 12:25:00,82.02,82.04,82.01,82.01,2300.0,56.3608,56.3746,56.354,56.354,2300.0
2007-02-16 12:30:00,82.02,82.13,82.0,82.09,15500.0,56.3608,56.4364,56.3471,56.4089,15500.0
2007-02-16 12:35:00,82.09,82.12,82.09,82.11,2900.0,56.4089,56.4296,56.4089,56.4227,2900.0
2007-02-16 12:40:00,82.1,82.14,82.1,82.13,3400.0,56.4158,56.4433,56.4158,56.4364,3400.0
2007-02-16 12:45:00,82.14,82.15,82.14,82.15,400.0,56.4433,56.4502,56.4433,56.4502,400.0
2007-02-16 12:50:00,82.13,82.15,82.13,82.15,3500.0,56.4364,56.4502,56.4364,56.4502,3500.0
2007-02-16 12:55:00,82.15,82.15,82.14,82.14,2700.0,56.4502,56.4502,56.4433,56.4433,2700.0
2007-02-16 13:00:00,82.15,82.19,82.14,82.19,6200.0,56.4502,56.4777,56.4433,56.4777,6200.0
2007-02-16 13:05:00,82.19,82.21,82.18,82.2,13800.0,56.4777,56.4914,56.4708,56.4845,13800.0
2007-02-16 13:10:00,82.2,82.2,82.19,82.2,5500.0,56.4845,56.4845,56.4777,56.4845,5500.0
2007-02-16 13:15:00,82.2,82.2,82.16,82.16,4200.0,56.4845,56.4845,56.457,56.457,4200.0
2007-02-16 13:20:00,82.18,82.19,82.13,82.19,2400.0,56.4708,56.4777,56.4364,56.4777,2400.0
2007-02-16 13:25:00,82.14,82.14,82.08,82.12,2500.0,56.4433,56.4433,56.4021,56.4296,2500.0
2007-02-16 13:30:00,82.12,82.12,82.12,82.12,2900.0,56.4296,56.4296,56.4296,56.4296,2900.0
2007-02-16 13:35:00,82.12,82.17,82.08,82.16,5800.0,56.4296,56.4639,56.4021,56.457,5800.0
2007-02-16 13:40:00,82.16,82.2,82.14,82.16,4100.0,56.457,56.4845,56.4433,56.457,4100.0
2007-02-16 13:45:00,82.16,82.16,82.09,82.1,6200.0,56.457,56.457,56.4089,56.4158,6200.0
2007-02-16 13:50:00,82.12,82.17,82.12,82.16,3600.0,56.4296,56.4639,56.4296,56.457,3600.0
2007-02-16 13:55:00,82.15,82.18,82.14,82.18,3600.0,56.4502,56.4708,56.4433,56.4708,3600.0
2007-02-16 14:00:00,82.16,82.2,82.13,82.17,3900.0,56.457,56.4845,56.4364,56.4639,3900.0
2007-02-16 14:05:00,82.19,82.22,82.17,82.19,5300.0,56.4777,56.4983,56.4639,56.4777,5300.0
2007-02-16 14:10:00,82.2,82.22,82.16,82.22,3300.0,56.4845,56.4983,56.457,56.4983,3300.0
2007-02-16 14:15:00,82.21,82.22,82.15,82.15,4000.0,56.4914,56.4983,56.4502,56.4502,4000.0
2007-02-16 14:20:00,82.14,82.15,82.06,82.08,7300.0,56.4433,56.4502,56.3883,56.4021,7300.0
2007-02-16 14:25:00,82.1,82.16,82.08,82.16,3600.0,56.4158,56.457,56.4021,56.457,3600.0
2007-02-16 14:30:00,82.19,82.31,82.19,82.31,19900.0,56.4777,56.5601,56.4777,56.5601,19900.0
2007-02-16 14:35:00,82.31,82.42,82.31,82.4,8300.0,56.5601,56.6357,56.5601,56.622,8300.0
2007-02-16 14:40:00,82.4,82.4,82.38,82.4,3000.0,56.622,56.622,56.6082,56.622,3000.0
2007-02-16 14:45:00,82.42,82.47,82.39,82.47,4000.0,56.6357,56.6701,56.6151,56.6701,4000.0
2007-02-16 14:50:00,82.48,82.5,82.47,82.47,4800.0,56.6769,56.6907,56.6701,56.6701,4800.0
2007-02-16 14:55:00,82.48,82.5,82.47,82.47,7600.0,56.6769,56.6907,56.6701,56.6701,7600.0
2007-02-16 15:00:00,82.48,82.49,82.46,82.47,4300.0,56.6769,56.6838,56.6632,56.6701,4300.0
2007-02-16 15:05:00,82.46,82.48,82.46,82.48,2600.0,56.6632,56.6769,56.6632,56.6769,2600.0
2007-02-16 15:10:00,82.47,82.56,82.41,82.56,12200.0,56.6701,56.7319,56.6288,56.7319,12200.0
2007-02-16 15:15:00,82.55,82.58,82.55,82.57,7800.0,56.725,56.7456,56.725,56.7388,7800.0
2007-02-16 15:20:00,82.57,82.59,82.53,82.56,14200.0,56.7388,56.7525,56.7113,56.7319,14200.0
2007-02-16 15:25:00,82.55,82.56,82.47,82.47,16800.0,56.725,56.7319,56.6701,56.6701,16800.0
2007-02-16 15:30:00,82.48,82.52,82.44,82.48,9900.0,56.6769,56.7044,56.6494,56.6769,9900.0
2007-02-16 15:35:00,82.48,82.53,82.37,82.45,8800.0,56.6769,56.7113,56.6013,56.6563,8800.0
2007-02-16 15:40:00,82.45,82.6,82.45,82.6,16100.0,56.6563,56.7594,56.6563,56.7594,16100.0
2007-02-16 15:45:00,82.6,82.74,82.58,82.63,35100.0,56.7594,56.8556,56.7456,56.78,35100.0
2007-02-16 15:50:00,82.63,82.66,82.59,82.6,17000.0,56.78,56.8006,56.7525,56.7594,17000.0
2007-02-16 15:55:00,82.6,82.6,82.54,82.59,38800.0,56.7594,56.7594,56.7182,56.7525,38800.0
2007-02-20 09:30:00,82.0,82.29,82.0,82.15,35400.0,56.3471,56.5464,56.3471,56.4502,35400.0
2007-02-20 09:35:00,82.15,82.69,82.11,82.34,59400.0,56.4502,56.8212,56.4227,56.5807,59400.0
2007-02-20 09:40:00,82.37,82.54,82.21,82.45,37200.0,56.6013,56.7182,56.4914,56.6563,37200.0
2007-02-20 09:45:00,82.42,82.5,82.08,82.08,35300.0,56.6357,56.6907,56.4021,56.4021,35300.0
2007-02-20 09:50:00,82.09,82.18,81.75,81.8,53400.0,56.4089,56.4708,56.1753,56.2097,53400.0
2007-02-20 09:55:00,81.8,82.2,81.75,82.01,40700.0,56.2097,56.4845,56.1753,56.354,40700.0
2007-02-20 10:00:00,82.02,82.03,81.84,81.86,52000.0,56.3608,56.3677,56.2372,56.2509,52000.0
2007-02-20 10:05:00,81.86,81.94,81.75,81.8,36000.0,56.2509,56.3059,56.1753,56.2097,36000.0
2007-02-20 10:10:00,81.8,81.83,81.75,81.76,18200.0,56.2097,56.2303,56.1753,56.1822,18200.0
2007-02-20 10:15:00,81.75,81.87,81.75,81.81,16300.0,56.1753,56.2578,56.1753,56.2165,16300.0
2007-02-20 10:20:00,81.81,81.85,81.77,81.82,12300.0,56.2165,56.244,56.189,56.2234,12300.0
2007-02-20 10:25:00,81.78,81.96,81.75,81.93,18100.0,56.1959,56.3196,56.1753,56.299,18100.0
2007-02-20 10:30:00,81.96,82.24,81.91,82.17,23600.0,56.3196,56.512,56.2853,56.4639,23600.0
2007-02-20 10:35:00,82.14,82.25,82.13,82.21,14600.0,56.4433,56.5189,56.4364,56.4914,14600.0
2007-02-20 10:40:00,82.17,82.3,82.17,82.23,21100.0,56.4639,56.5532,56.4639,56.5051,21100.0
2007-02-20 10:45:00,82.26,82.61,82.24,82.4,35000.0,56.5258,56.7663,56.512,56.622,35000.0
2007-02-20 10:50:00,82.45,82.64,82.44,82.52,28600.0,56.6563,56.7869,56.6494,56.7044,28600.0
2007-02-20 10:55:00,82.48,82.6,82.46,82.48,15800.0,56.6769,56.7594,56.6632,56.6769,15800.0
2007-02-20 11:00:00,82.48,82.58,82.44,82.51,12300.0,56.6769,56.7456,56.6494,56.6975,12300.0
2007-02-20 11:05:00,82.52,82.53,82.44,82.49,13600.0,56.7044,56.7113,56.6494,56.6838,13600.0
2007-02-20 11:10:00,82.51,82.54,82.49,82.54,5900.0,56.6975,56.7182,56.6838,56.7182,5900.0
2007-02-20 11:15:00,82.53,82.75,82.53,82.75,39300.0,56.7113,56.8625,56.7113,56.8625,39300.0
2007-02-20 11:20:00,82.75,82.84,82.75,82.76,25100.0,56.8625,56.9243,56.8625,56.8693,25100.0
2007-02-20 11:25:00,82.76,82.9,82.69,82.87,28700.0,56.8693,56.9655,56.8212,56.9449,28700.0
2007-02-20 11:30:00,82.87,82.9,82.83,82.83,11800.0,56.9449,56.9655,56.9174,56.9174,11800.0
2007-02-20 11:35:00,82.79,82.81,82.67,82.69,18900.0,56.89,56.9037,56.8075,56.8212,18900.0
2007-02-20 11:40:00,82.7,82.7,82.4,82.45,28500.0,56.8281,56.8281,56.622,56.6563,28500.0
2007-02-20 11:45:00,82.45,82.68,82.44,82.68,8400.0,56.6563,56.8144,56.6494,56.8144,8400.0
2007-02-20 11:50:00,82.65,82.77,82.65,82.69,7700.0,56.7938,56.8762,56.7938,56.8212,7700.0
2007-02-20 11:55:00,82.68,82.68,82.47,82.47,9700.0,56.8144,56.8144,56.6701,56.6701,9700.0
2007-02-20 12:00:00,82.45,82.5,82.4,82.5,12900.0,56.6563,56.6907,56.622,56.6907,12900.0
2007-02-20 12:05:00,82.49,82.59,82.49,82.51,11400.0,56.6838,56.7525,56.6838,56.6975,11400.0
2007-02-20 12:10:00,82.51,82.51,82.38,82.4,11500.0,56.6975,56.6975,56.6082,56.622,11500.0
2007-02-20 12:15:00,82.39,82.39,82.29,82.31,12400.0,56.6151,56.6151,56.5464,56.5601,12400.0
2007-02-20 12:20:00,82.31,82.44,82.29,82.44,12000.0,56.5601,56.6494,56.5464,56.6494,12000.0
2007-02-20 12:25:00,82.43,82.45,82.42,82.44,5100.0,56.6426,56.6563,56.6357,56.6494,5100.0
2007-02-20 12:30:00,82.43,82.44,82.42,82.44,5000.0,56.6426,56.6494,56.6357,56.6494,5000.0
2007-02-20 12:35:00,82.44,82.44,82.35,82.35,6900.0,56.6494,56.6494,56.5876,56.5876,6900.0
2007-02-20 12:40:00,82.34,82.34,82.27,82.27,11300.0,56.5807,56.5807,56.5326,56.5326,11300.0
2007-02-20 12:45:00,82.28,82.38,82.28,82.35,5200.0,56.5395,56.6082,56.5395,56.5876,5200.0
2007-02-20 12:50:00,82.37,82.38,82.34,82.37,5800.0,56.6013,56.6082,56.5807,56.6013,5800.0
2007-02-20 12:55:00,82.37,82.37,82.34,82.37,3700.0,56.6013,56.6013,56.5807,56.6013,3700.0
2007-02-20 13:00:00,82.36,82.38,82.34,82.38,12800.0,56.5945,56.6082,56.5807,56.6082,12800.0
2007-02-20 13:05:00,82.38,82.4,82.35,82.4,8800.0,56.6082,56.622,56.5876,56.622,8800.0
2007-02-20 13:10:00,82.38,82.41,82.34,82.36,12100.0,56.6082,56.6288,56.5807,56.5945,12100.0
2007-02-20 13:15:00,82.35,82.4,82.34,82.4,10300.0,56.5876,56.622,56.5807,56.622,10300.0
2007-02-20 13:20:00,82.39,82.4,82.35,82.35,3500.0,56.6151,56.622,56.5876,56.5876,3500.0
2007-02-20 13:25:00,82.36,82.36,82.29,82.3,4800.0,56.5945,56.5945,56.5464,56.5532,4800.0
2007-02-20 13:30:00,82.28,82.34,82.26,82.33,10600.0,56.5395,56.5807,56.5258,56.5739,10600.0
2007-02-20 13:35:00,82.34,82.39,82.32,82.38,5900.0,56.5807,56.6151,56.567,56.6082,5900.0
2007-02-20 13:40:00,82.39,82.43,82.38,82.43,5900.0,56.6151,56.6426,56.6082,56.6426,5900.0
2007-02-20 13:45:00,82.43,82.48,82.4,82.45,41500.0,56.6426,56.6769,56.622,56.6563,41500.0
2007-02-20 13:50:00,82.45,82.58,82.39,82.58,23000.0,56.6563,56.7456,56.6151,56.7456,23000.0
2007-02-20 13:55:00,82.58,82.59,82.42,82.59,11200.0,56.7456,56.7525,56.6357,56.7525,11200.0
2007-02-20 14:00:00,82.6,82.63,82.45,82.48,10200.0,56.7594,56.78,56.6563,56.6769,10200.0
2007-02-20 14:05:00,82.5,82.53,82.48,82.48,27300.0,56.6907,56.7113,56.6769,56.6769,27300.0
2007-02-20 14:10:00,82.5,82.65,82.39,82.61,24100.0,56.6907,56.7938,56.6151,56.7663,24100.0
2007-02-20 14:15:00,82.62,82.81,82.6,82.76,23700.0,56.7731,56.9037,56.7594,56.8693,23700.0
2007-02-20 14:20:00,82.8,82.82,82.57,82.62,15600.0,56.8968,56.9106,56.7388,56.7731,15600.0
2007-02-20 14:25:00,82.63,82.63,82.42,82.55,27000.0,56.78,56.78,56.6357,56.725,27000.0
2007-02-20 14:30:00,82.52,82.56,82.49,82.56,64700.0,56.7044,56.7319,56.6838,56.7319,64700.0
2007-02-20 14:35:00,82.55,82.65,82.55,82.64,37800.0,56.725,56.7938,56.725,56.7869,37800.0
2007-02-20 14:40:00,82.65,82.7,82.6,82.65,9100.0,56.7938,56.8281,56.7594,56.7938,9100.0
2007-02-20 14:45:00,82.7,82.7,82.54,82.61,8100.0,56.8281,56.8281,56.7182,56.7663,8100.0
2007-02-20 14:50:00,82.6,82.63,82.59,82.59,9500.0,56.7594,56.78,56.7525,56.7525,9500.0
2007-02-20 14:55:00,82.57,82.77,82.56,82.64,18200.0,56.7388,56.8762,56.7319,56.7869,18200.0
2007-02-20 15:00:00,82.63,82.77,82.56,82.62,34600.0,56.78,56.8762,56.7319,56.7731,34600.0
2007-02-20 15:05:00,82.61,82.72,82.56,82.59,16800.0,56.7663,56.8419,56.7319,56.7525,16800.0
2007-02-20 15:10:00,82.63,82.63,82.58,82.61,7400.0,56.78,56.78,56.7456,56.7663,7400.0
2007-02-20 15:15:00,82.59,82.63,82.57,82.62,9300.0,56.7525,56.78,56.7388,56.7731,9300.0
2007-02-20 15:20:00,82.61,82.65,82.54,82.57,12400.0,56.7663,56.7938,56.7182,56.7388,12400.0
2007-02-20 15:25:00,82.56,82.56,82.47,82.5,47500.0,56.7319,56.7319,56.6701,56.6907,47500.0
2007-02-20 15:30:00,82.5,82.7,82.49,82.7,11400.0,56.6907,56.8281,56.6838,56.8281,11400.0
2007-02-20 15:35:00,82.7,82.7,82.49,82.51,40400.0,56.8281,56.8281,56.6838,56.6975,40400.0
2007-02-20 15:40:00,82.5,82.62,82.48,82.61,27200.0,56.6907,56.7731,56.6769,56.7663,27200.0
2007-02-20 15:45:00,82.63,82.84,82.62,82.8,32600.0,56.78,56.9243,56.7731,56.8968,32600.0
2007-02-20 15:50:00,82.8,82.8,82.54,82.63,54300.0,56.8968,56.8968,56.7182,56.78,54300.0
2007-02-20 15:55:00,82.61,82.68,82.51,82.64,23900.0,56.7663,56.8144,56.6975,56.7869,23900.0
2007-02-21 09:30:00,82.64,82.64,82.19,82.35,86400.0,56.7869,56.7869,56.4777,56.5876,86400.0
2007-02-21 09:35:00,82.38,82.94,82.26,82.94,48900.0,56.6082,56.993,56.5258,56.993,48900.0
2007-02-21 09:40:00,82.93,82.94,82.56,82.74,53400.0,56.9862,56.993,56.7319,56.8556,53400.0
2007-02-21 09:45:00,82.72,82.72,82.41,82.52,21400.0,56.8419,56.8419,56.6288,56.7044,21400.0
2007-02-21 09:50:00,82.52,82.52,82.16,82.29,51900.0,56.7044,56.7044,56.457,56.5464,51900.0
2007-02-21 09:55:00,82.28,82.33,82.13,82.22,59400.0,56.5395,56.5739,56.4364,56.4983,59400.0
2007-02-21 10:00:00,82.22,82.34,82.1,82.12,38500.0,56.4983,56.5807,56.4158,56.4296,38500.0
2007-02-21 10:05:00,82.13,82.22,82.13,82.21,19100.0,56.4364,56.4983,56.4364,56.4914,19100.0
2007-02-21 10:10:00,82.2,82.48,82.18,82.44,22300.0,56.4845,56.6769,56.4708,56.6494,22300.0
2007-02-21 10:15:00,82.44,82.49,82.33,82.49,15400.0,56.6494,56.6838,56.5739,56.6838,15400.0
2007-02-21 10:20:00,82.48,82.49,82.38,82.43,8800.0,56.6769,56.6838,56.6082,56.6426,8800.0
2007-02-21 10:25:00,82.43,82.44,82.29,82.36,11000.0,56.6426,56.6494,56.5464,56.5945,11000.0
2007-02-21 10:30:00,82.35,82.37,82.24,82.3,6000.0,56.5876,56.6013,56.512,56.5532,6000.0
2007-02-21 10:35:00,82.3,82.43,82.18,82.19,21300.0,56.5532,56.6426,56.4708,56.4777,21300.0
2007-02-21 10:40:00,82.18,82.44,82.08,82.14,26600.0,56.4708,56.6494,56.4021,56.4433,26600.0
2007-02-21 10:45:00,82.14,82.34,82.14,82.28,6600.0,56.4433,56.5807,56.4433,56.5395,6600.0
2007-02-21 10:50:00,82.26,82.28,82.19,82.25,5300.0,56.5258,56.5395,56.4777,56.5189,5300.0
2007-02-21 10:55:00,82.24,82.35,82.24,82.3,12100.0,56.512,56.5876,56.512,56.5532,12100.0
2007-02-21 11:00:00,82.32,82.38,82.28,82.32,10500.0,56.567,56.6082,56.5395,56.567,10500.0
2007-02-21 11:05:00,82.33,82.36,82.3,82.32,4400.0,56.5739,56.5945,56.5532,56.567,4400.0
2007-02-21 11:10:00,82.3,82.41,82.28,82.31,8900.0,56.5532,56.6288,56.5395,56.5601,8900.0
2007-02-21 11:15:00,82.3,82.35,82.28,82.35,4800.0,56.5532,56.5876,56.5395,56.5876,4800.0
2007-02-21 11:20:00,82.35,82.35,82.25,82.29,7400.0,56.5876,56.5876,56.5189,56.5464,7400.0
2007-02-21 11:25:00,82.35,82.38,82.25,82.29,5700.0,56.5876,56.6082,56.5189,56.5464,5700.0
2007-02-21 11:30:00,82.29,82.4,82.25,82.39,5800.0,56.5464,56.622,56.5189,56.6151,5800.0
2007-02-21 11:35:00,82.39,82.41,82.33,82.39,16000.0,56.6151,56.6288,56.5739,56.6151,16000.0
2007-02-21 11:40:00,82.4,82.45,82.37,82.45,29400.0,56.622,56.6563,56.6013,56.6563,29400.0
2007-02-21 11:45:00,82.46,82.46,82.4,82.41,8600.0,56.6632,56.6632,56.622,56.6288,8600.0
2007-02-21 11:50:00,82.4,82.42,82.4,82.41,23400.0,56.622,56.6357,56.622,56.6288,23400.0
2007-02-21 11:55:00,82.41,82.47,82.39,82.4,33200.0,56.6288,56.6701,56.6151,56.622,33200.0
2007-02-21 12:00:00,82.4,82.47,82.4,82.44,15200.0,56.622,56.6701,56.622,56.6494,15200.0
2007-02-21 12:05:00,82.45,82.55,82.45,82.47,11500.0,56.6563,56.725,56.6563,56.6701,11500.0
2007-02-21 12:10:00,82.45,82.5,82.4,82.4,14300.0,56.6563,56.6907,56.622,56.622,14300.0
2007-02-21 12:15:00,82.41,82.45,82.41,82.43,8100.0,56.6288,56.6563,56.6288,56.6426,8100.0
2007-02-21 12:20:00,82.45,82.48,82.43,82.46,4000.0,56.6563,56.6769,56.6426,56.6632,4000.0
2007-02-21 12:25:00,82.45,82.48,82.44,82.48,2700.0,56.6563,56.6769,56.6494,56.6769,2700.0
2007-02-21 12:30:00,82.48,82.55,82.45,82.47,19900.0,56.6769,56.725,56.6563,56.6701,19900.0
2007-02-21 12:35:00,82.46,82.52,82.46,82.5,15400.0,56.6632,56.7044,56.6632,56.6907,15400.0
2007-02-21 12:40:00,82.5,82.54,82.49,82.54,8200.0,56.6907,56.7182,56.6838,56.7182,8200.0
2007-02-21 12:45:00,82.54,82.57,82.51,82.51,3200.0,56.7182,56.7388,56.6975,56.6975,3200.0
2007-02-21 12:50:00,82.58,82.62,82.49,82.49,15200.0,56.7456,56.7731,56.6838,56.6838,15200.0
2007-02-21 12:55:00,82.49,82.54,82.45,82.51,6300.0,56.6838,56.7182,56.6563,56.6975,6300.0
2007-02-21 13:00:00,82.49,82.54,82.41,82.48,13700.0,56.6838,56.7182,56.6288,56.6769,13700.0
2007-02-21 13:05:00,82.46,82.57,82.45,82.45,20100.0,56.6632,56.7388,56.6563,56.6563,20100.0
2007-02-21 13:10:00,82.45,82.59,82.35,82.41,19200.0,56.6563,56.7525,56.5876,56.6288,19200.0
2007-02-21 13:15:00,82.44,82.45,82.4,82.4,11300.0,56.6494,56.6563,56.622,56.622,11300.0
2007-02-21 13:20:00,82.4,82.45,82.38,82.41,4800.0,56.622,56.6563,56.6082,56.6288,4800.0
2007-02-21 13:25:00,82.4,82.43,82.39,82.41,12700.0,56.622,56.6426,56.6151,56.6288,12700.0
2007-02-21 13:30:00,82.41,82.44,82.4,82.43,5500.0,56.6288,56.6494,56.622,56.6426,5500.0
2007-02-21 13:35:00,82.41,82.44,82.4,82.4,4800.0,56.6288,56.6494,56.622,56.622,4800.0
2007-02-21 13:40:00,82.4,82.42,82.26,82.33,19500.0,56.622,56.6357,56.5258,56.5739,19500.0
2007-02-21 13:45:00,82.33,82.33,82.07,82.19,35800.0,56.5739,56.5739,56.3952,56.4777,35800.0
2007-02-21 13:50:00,82.21,82.33,82.09,82.17,22200.0,56.4914,56.5739,56.4089,56.4639,22200.0
2007-02-21 13:55:00,82.15,82.19,82.09,82.1,10800.0,56.4502,56.4777,56.4089,56.4158,10800.0
2007-02-21 14:00:00,82.1,82.12,82.0,82.04,36200.0,56.4158,56.4296,56.3471,56.3746,36200.0
2007-02-21 14:05:00,82.04,82.15,82.0,82.04,22300.0,56.3746,56.4502,56.3471,56.3746,22300.0
2007-02-21 14:10:00,82.04,82.18,82.04,82.11,18600.0,56.3746,56.4708,56.3746,56.4227,18600.0
2007-02-21 14:15:00,82.12,82.15,81.9,81.91,18100.0,56.4296,56.4502,56.2784,56.2853,18100.0
2007-02-21 14:20:00,81.91,82.04,81.66,81.92,40000.0,56.2853,56.3746,56.1135,56.2921,40000.0
2007-02-21 14:25:00,81.95,81.95,81.77,81.84,16700.0,56.3127,56.3127,56.189,56.2372,16700.0
2007-02-21 14:30:00,81.85,81.98,81.8,81.9,24000.0,56.244,56.3334,56.2097,56.2784,24000.0
2007-02-21 14:35:00,81.9,81.91,81.75,81.82,23000.0,56.2784,56.2853,56.1753,56.2234,23000.0
2007-02-21 14:40:00,81.82,81.89,81.76,81.84,14000.0,56.2234,56.2715,56.1822,56.2372,14000.0
2007-02-21 14:45:00,81.84,81.85,81.75,81.82,12600.0,56.2372,56.244,56.1753,56.2234,12600.0
2007-02-21 14:50:00,81.81,81.85,81.81,81.82,7100.0,56.2165,56.244,56.2165,56.2234,7100.0
2007-02-21 14:55:00,81.83,81.93,81.81,81.88,18500.0,56.2303,56.299,56.2165,56.2646,18500.0
2007-02-21 15:00:00,81.9,82.06,81.89,82.01,18500.0,56.2784,56.3883,56.2715,56.354,18500.0
2007-02-21 15:05:00,82.01,82.02,81.89,81.98,14300.0,56.354,56.3608,56.2715,56.3334,14300.0
2007-02-21 15:10:00,81.98,82.04,81.92,81.93,30200.0,56.3334,56.3746,56.2921,56.299,30200.0
2007-02-21 15:15:00,81.92,81.93,81.56,81.59,36800.0,56.2921,56.299,56.0447,56.0654,36800.0
2007-02-21 15:20:00,81.56,81.7,81.44,81.7,54000.0,56.0447,56.1409,55.9623,56.1409,54000.0
2007-02-21 15:25:00,81.69,81.75,81.5,81.59,41200.0,56.1341,56.1753,56.0035,56.0654,41200.0
2007-02-21 15:30:00,81.61,81.74,81.6,81.7,45700.0,56.0791,56.1684,56.0722,56.1409,45700.0
2007-02-21 15:35:00,81.67,81.79,81.64,81.77,28600.0,56.1203,56.2028,56.0997,56.189,28600.0
2007-02-21 15:40:00,81.76,81.99,81.76,81.91,82700.0,56.1822,56.3402,56.1822,56.2853,82700.0
2007-02-21 15:45:00,81.91,82.18,81.91,82.05,80900.0,56.2853,56.4708,56.2853,56.3815,80900.0
2007-02-21 15:50:00,82.08,82.12,81.83,81.84,80000.0,56.4021,56.4296,56.2303,56.2372,80000.0
2007-02-21 15:55:00,81.84,81.99,81.77,81.99,74500.0,56.2372,56.3402,56.189,56.3402,74500.0
2007-02-22 09:30:00,81.31,81.35,80.2,80.46,143900.0,55.873,55.9004,55.1102,55.2889,143900.0
2007-02-22 09:35:00,80.41,80.98,80.13,80.55,213300.0,55.2545,55.6462,55.0621,55.3507,213300.0
2007-02-22 09:40:00,80.55,80.66,80.44,80.53,173200.0,55.3507,55.4263,55.2751,55.337,173200.0
2007-02-22 09:45:00,80.53,81.25,80.5,80.51,176400.0,55.337,55.8317,55.3164,55.3232,176400.0
2007-02-22 09:50:00,80.51,80.51,80.12,80.2,188000.0,55.3232,55.3232,55.0552,55.1102,188000.0
2007-02-22 09:55:00,80.14,80.3,79.56,79.76,192100.0,55.069,55.1789,54.6704,54.8079,192100.0
2007-02-22 10:00:00,79.75,80.05,79.65,79.9,98100.0,54.801,55.0071,54.7323,54.9041,98100.0
2007-02-22 10:05:00,79.87,80.02,79.61,80.01,68900.0,54.8834,54.9865,54.7048,54.9796,68900.0
2007-02-22 10:10:00,80.02,80.05,79.42,79.54,83000.0,54.9865,55.0071,54.5742,54.6567,83000.0
2007-02-22 10:15:00,79.5,79.6,79.36,79.49,102400.0,54.6292,54.6979,54.533,54.6223,102400.0
2007-02-22 10:20:00,79.52,79.65,79.4,79.6,91400.0,54.6429,54.7323,54.5605,54.6979,91400.0
2007-02-22 10:25:00,79.55,79.57,79.31,79.46,44400.0,54.6636,54.6773,54.4986,54.6017,44400.0
2007-02-22 10:30:00,79.44,79.58,79.42,79.53,42400.0,54.588,54.6842,54.5742,54.6498,42400.0
2007-02-22 10:35:00,79.52,80.0,79.46,79.97,56600.0,54.6429,54.9728,54.6017,54.9522,56600.0
2007-02-22 10:40:00,79.95,80.41,79.94,80.12,98800.0,54.9384,55.2545,54.9315,55.0552,98800.0
2007-02-22 10:45:00,80.12,80.43,80.01,80.33,44800.0,55.0552,55.2683,54.9796,55.1995,44800.0
2007-02-22 10:50:00,80.32,80.36,80.07,80.35,56300.0,55.1927,55.2202,55.0209,55.2133,56300.0
2007-02-22 10:55:00,80.35,80.49,80.31,80.37,48500.0,55.2133,55.3095,55.1858,55.227,48500.0
2007-02-22 11:00:00,80.38,80.4,80.09,80.27,36900.0,55.2339,55.2476,55.0346,55.1583,36900.0
2007-02-22 11:05:00,80.27,80.36,80.15,80.36,23000.0,55.1583,55.2202,55.0759,55.2202,23000.0
2007-02-22 11:10:00,80.36,80.39,79.98,80.1,40800.0,55.2202,55.2408,54.959,55.0415,40800.0
2007-02-22 11:15:00,80.07,80.07,79.82,79.88,36100.0,55.0209,55.0209,54.8491,54.8903,36100.0
2007-02-22 11:20:00,79.88,80.0,79.8,79.88,40000.0,54.8903,54.9728,54.8353,54.8903,40000.0
2007-02-22 11:25:00,79.89,80.25,79.89,80.2,28000.0,54.8972,55.1446,54.8972,55.1102,28000.0
2007-02-22 11:30:00,80.2,80.24,79.95,80.0,26200.0,55.1102,55.1377,54.9384,54.9728,26200.0
2007-02-22 11:35:00,80.0,80.39,79.91,80.32,43500.0,54.9728,55.2408,54.9109,55.1927,43500.0
2007-02-22 11:40:00,80.32,80.38,80.22,80.23,23500.0,55.1927,55.2339,55.124,55.1308,23500.0
2007-02-22 11:45:00,80.24,80.25,79.96,79.99,33300.0,55.1377,55.1446,54.9453,54.9659,33300.0
2007-02-22 11:50:00,79.97,80.25,79.97,80.25,19100.0,54.9522,55.1446,54.9522,55.1446,19100.0
2007-02-22 11:55:00,80.25,80.35,80.13,80.29,15500.0,55.1446,55.2133,55.0621,55.1721,15500.0
2007-02-22 12:00:00,80.29,80.34,80.08,80.22,19400.0,55.1721,55.2064,55.0278,55.124,19400.0
2007-02-22 12:05:00,80.23,80.34,80.23,80.33,7300.0,55.1308,55.2064,55.1308,55.1995,7300.0
2007-02-22 12:10:00,80.34,80.39,80.12,80.24,19900.0,55.2064,55.2408,55.0552,55.1377,19900.0
2007-02-22 12:15:00,80.22,80.25,80.15,80.25,8200.0,55.124,55.1446,55.0759,55.1446,8200.0
2007-02-22 12:20:00,80.25,80.26,80.12,80.13,10600.0,55.1446,55.1514,55.0552,55.0621,10600.0
2007-02-22 12:25:00,80.13,80.25,80.08,80.25,19200.0,55.0621,55.1446,55.0278,55.1446,19200.0
2007-02-22 12:30:00,80.25,80.41,80.14,80.17,20100.0,55.1446,55.2545,55.069,55.0896,20100.0
2007-02-22 12:35:00,80.2,80.29,80.2,80.21,9500.0,55.1102,55.1721,55.1102,55.1171,9500.0
2007-02-22 12:40:00,80.2,80.24,80.18,80.24,7800.0,55.1102,55.1377,55.0965,55.1377,7800.0
2007-02-22 12:45:00,80.23,80.42,80.23,80.42,11400.0,55.1308,55.2614,55.1308,55.2614,11400.0
2007-02-22 12:50:00,80.4,80.46,80.35,80.45,10100.0,55.2476,55.2889,55.2133,55.282,10100.0
2007-02-22 12:55:00,80.45,80.49,80.22,80.27,27600.0,55.282,55.3095,55.124,55.1583,27600.0
2007-02-22 13:00:00,80.27,80.32,80.23,80.31,10300.0,55.1583,55.1927,55.1308,55.1858,10300.0
2007-02-22 13:05:00,80.31,80.33,80.29,80.29,10200.0,55.1858,55.1995,55.1721,55.1721,10200.0
2007-02-22 13:10:00,80.29,80.33,80.26,80.33,11600.0,55.1721,55.1995,55.1514,55.1995,11600.0
2007-02-22 13:15:00,80.33,80.5,80.33,80.44,27000.0,55.1995,55.3164,55.1995,55.2751,27000.0
2007-02-22 13:20:00,80.44,80.72,80.44,80.72,41900.0,55.2751,55.4675,55.2751,55.4675,41900.0
2007-02-22 13:25:00,80.74,80.8,80.5,80.52,39100.0,55.4813,55.5225,55.3164,55.3301,39100.0
2007-02-22 13:30:00,80.52,80.57,80.52,80.57,10500.0,55.3301,55.3645,55.3301,55.3645,10500.0
2007-02-22 13:35:00,80.57,80.74,80.57,80.7,19400.0,55.3645,55.4813,55.3645,55.4538,19400.0
2007-02-22 13:40:00,80.7,80.7,80.48,80.52,28000.0,55.4538,55.4538,55.3026,55.3301,28000.0
2007-02-22 13:45:00,80.54,80.7,80.51,80.7,28900.0,55.3438,55.4538,55.3232,55.4538,28900.0
2007-02-22 13:50:00,80.67,80.68,80.52,80.56,34500.0,55.4332,55.44,55.3301,55.3576,34500.0
2007-02-22 13:55:00,80.6,80.62,80.53,80.6,25300.0,55.3851,55.3988,55.337,55.3851,25300.0
2007-02-22 14:00:00,80.6,80.62,80.52,80.62,23400.0,55.3851,55.3988,55.3301,55.3988,23400.0
2007-02-22 14:05:00,80.62,80.66,80.59,80.66,9800.0,55.3988,55.4263,55.3782,55.4263,9800.0
2007-02-22 14:10:00,80.66,80.77,80.66,80.77,13300.0,55.4263,55.5019,55.4263,55.5019,13300.0
2007-02-22 14:15:00,80.77,80.77,80.65,80.7,13800.0,55.5019,55.5019,55.4194,55.4538,13800.0
2007-02-22 14:20:00,80.71,80.75,80.67,80.69,14400.0,55.4607,55.4881,55.4332,55.4469,14400.0
2007-02-22 14:25:00,80.7,80.7,80.28,80.35,37200.0,55.4538,55.4538,55.1652,55.2133,37200.0
2007-02-22 14:30:00,80.35,80.44,80.02,80.15,30900.0,55.2133,55.2751,54.9865,55.0759,30900.0
2007-02-22 14:35:00,80.14,80.23,80.03,80.23,19400.0,55.069,55.1308,54.9934,55.1308,19400.0
2007-02-22 14:40:00,80.23,80.23,80.01,80.13,16400.0,55.1308,55.1308,54.9796,55.0621,16400.0
2007-02-22 14:45:00,80.14,80.2,80.0,80.12,16500.0,55.069,55.1102,54.9728,55.0552,16500.0
2007-02-22 14:50:00,80.19,80.21,80.16,80.2,10800.0,55.1033,55.1171,55.0827,55.1102,10800.0
2007-02-22 14:55:00,80.2,80.28,80.17,80.22,16000.0,55.1102,55.1652,55.0896,55.124,16000.0
2007-02-22 15:00:00,80.22,80.31,80.19,80.31,9300.0,55.124,55.1858,55.1033,55.1858,9300.0
2007-02-22 15:05:00,80.31,80.4,80.3,80.4,18800.0,55.1858,55.2476,55.1789,55.2476,18800.0
2007-02-22 15:10:00,80.4,80.65,80.4,80.55,23700.0,55.2476,55.4194,55.2476,55.3507,23700.0
2007-02-22 15:15:00,80.55,80.55,80.14,80.29,20800.0,55.3507,55.3507,55.069,55.1721,20800.0
2007-02-22 15:20:00,80.28,80.64,80.27,80.53,34400.0,55.1652,55.4126,55.1583,55.337,34400.0
2007-02-22 15:25:00,80.56,80.6,80.2,80.2,41900.0,55.3576,55.3851,55.1102,55.1102,41900.0
2007-02-22 15:30:00,80.25,80.29,80.2,80.29,28500.0,55.1446,55.1721,55.1102,55.1721,28500.0
2007-02-22 15:35:00,80.29,80.3,80.13,80.2,32200.0,55.1721,55.1789,55.0621,55.1102,32200.0
2007-02-22 15:40:00,80.19,80.32,80.15,80.18,26300.0,55.1033,55.1927,55.0759,55.0965,26300.0
2007-02-22 15:45:00,80.18,80.24,80.07,80.19,52500.0,55.0965,55.1377,55.0209,55.1033,52500.0
2007-02-22 15:50:00,80.21,80.3,80.12,80.23,49300.0,55.1171,55.1789,55.0552,55.1308,49300.0
2007-02-22 15:55:00,80.25,80.33,80.16,80.25,82700.0,55.1446,55.1995,55.0827,55.1446,82700.0
2007-02-23 09:35:00,80.0,80.0,79.35,79.74,192700.0,54.9728,54.9728,54.5261,54.7941,192700.0
2007-02-23 09:40:00,79.74,79.74,79.22,79.34,90700.0,54.7941,54.7941,54.4368,54.5193,90700.0
2007-02-23 09:45:00,79.43,79.55,79.16,79.41,67100.0,54.5811,54.6636,54.3956,54.5674,67100.0
2007-02-23 09:50:00,79.37,79.57,79.34,79.5,42800.0,54.5399,54.6773,54.5193,54.6292,42800.0
2007-02-23 09:55:00,79.5,79.67,79.37,79.42,36700.0,54.6292,54.746,54.5399,54.5742,36700.0
2007-02-23 10:00:00,79.37,79.51,79.15,79.21,89200.0,54.5399,54.6361,54.3887,54.4299,89200.0
2007-02-23 10:05:00,79.2,79.31,79.14,79.29,47900.0,54.423,54.4986,54.3818,54.4849,47900.0
2007-02-23 10:10:00,79.29,79.5,79.26,79.35,30300.0,54.4849,54.6292,54.4643,54.5261,30300.0
2007-02-23 10:15:00,79.35,79.65,79.25,79.64,36000.0,54.5261,54.7323,54.4574,54.7254,36000.0
2007-02-23 10:20:00,79.61,79.67,79.34,79.5,19100.0,54.7048,54.746,54.5193,54.6292,19100.0
2007-02-23 10:25:00,79.46,79.5,79.35,79.4,17300.0,54.6017,54.6292,54.5261,54.5605,17300.0
2007-02-23 10:30:00,79.39,79.42,79.2,79.25,41300.0,54.5536,54.5742,54.423,54.4574,41300.0
2007-02-23 10:35:00,79.25,79.36,79.22,79.27,27000.0,54.4574,54.533,54.4368,54.4712,27000.0
2007-02-23 10:40:00,79.27,79.33,79.15,79.23,32300.0,54.4712,54.5124,54.3887,54.4437,32300.0
2007-02-23 10:45:00,79.25,79.25,79.15,79.25,11500.0,54.4574,54.4574,54.3887,54.4574,11500.0
2007-02-23 10:50:00,79.22,79.3,79.22,79.3,14300.0,54.4368,54.4918,54.4368,54.4918,14300.0
2007-02-23 10:55:00,79.3,79.43,79.28,79.42,7900.0,54.4918,54.5811,54.478,54.5742,7900.0
2007-02-23 11:00:00,79.43,79.5,79.4,79.49,12400.0,54.5811,54.6292,54.5605,54.6223,12400.0
2007-02-23 11:05:00,79.5,79.55,79.48,79.48,42400.0,54.6292,54.6636,54.6155,54.6155,42400.0
2007-02-23 11:10:00,79.48,79.55,79.48,79.55,15400.0,54.6155,54.6636,54.6155,54.6636,15400.0
2007-02-23 11:15:00,79.55,79.66,79.54,79.64,17400.0,54.6636,54.7391,54.6567,54.7254,17400.0
2007-02-23 11:20:00,79.63,79.69,79.4,79.43,25400.0,54.7185,54.7598,54.5605,54.5811,25400.0
2007-02-23 11:25:00,79.42,79.45,79.34,79.37,11200.0,54.5742,54.5948,54.5193,54.5399,11200.0
2007-02-23 11:30:00,79.41,79.43,79.36,79.43,3800.0,54.5674,54.5811,54.533,54.5811,3800.0
2007-02-23 11:35:00,79.44,79.56,79.43,79.44,26000.0,54.588,54.6704,54.5811,54.588,26000.0
2007-02-23 11:40:00,79.44,79.48,79.43,79.48,7900.0,54.588,54.6155,54.5811,54.6155,7900.0
2007-02-23 11:45:00,79.48,79.56,79.48,79.54,12200.0,54.6155,54.6704,54.6155,54.6567,12200.0
2007-02-23 11:50:00,79.54,79.67,79.48,79.48,29800.0,54.6567,54.746,54.6155,54.6155,29800.0
2007-02-23 11:55:00,79.48,79.55,79.47,79.53,17600.0,54.6155,54.6636,54.6086,54.6498,17600.0
2007-02-23 12:00:00,79.55,79.55,79.47,79.47,35900.0,54.6636,54.6636,54.6086,54.6086,35900.0
2007-02-23 12:05:00,79.53,79.66,79.51,79.65,24500.0,54.6498,54.7391,54.6361,54.7323,24500.0
2007-02-23 12:10:00,79.63,79.66,79.53,79.56,15000.0,54.7185,54.7391,54.6498,54.6704,15000.0
2007-02-23 12:15:00,79.55,79.67,79.55,79.67,4900.0,54.6636,54.746,54.6636,54.746,4900.0
2007-02-23 12:20:00,79.68,79.89,79.68,79.89,11900.0,54.7529,54.8972,54.7529,54.8972,11900.0
2007-02-23 12:25:00,79.89,79.9,79.78,79.8,9900.0,54.8972,54.9041,54.8216,54.8353,9900.0
2007-02-23 12:30:00,79.8,79.84,79.78,79.81,4300.0,54.8353,54.8628,54.8216,54.8422,4300.0
2007-02-23 12:35:00,79.81,79.83,79.72,79.77,9700.0,54.8422,54.856,54.7804,54.8147,9700.0
2007-02-23 12:40:00,79.75,79.75,79.64,79.65,15300.0,54.801,54.801,54.7254,54.7323,15300.0
2007-02-23 12:45:00,79.64,79.64,79.53,79.55,18200.0,54.7254,54.7254,54.6498,54.6636,18200.0
2007-02-23 12:50:00,79.55,79.59,79.55,79.58,14200.0,54.6636,54.691,54.6636,54.6842,14200.0
2007-02-23 12:55:00,79.61,79.62,79.46,79.61,10100.0,54.7048,54.7117,54.6017,54.7048,10100.0
2007-02-23 13:00:00,79.63,79.63,79.51,79.51,23200.0,54.7185,54.7185,54.6361,54.6361,23200.0
2007-02-23 13:05:00,79.49,79.54,79.29,79.31,20100.0,54.6223,54.6567,54.4849,54.4986,20100.0
2007-02-23 13:10:00,79.3,79.81,79.25,79.29,26200.0,54.4918,54.8422,54.4574,54.4849,26200.0
2007-02-23 13:15:00,79.32,79.41,79.31,79.36,10900.0,54.5055,54.5674,54.4986,54.533,10900.0
2007-02-23 13:20:00,79.37,79.4,79.3,79.3,4400.0,54.5399,54.5605,54.4918,54.4918,4400.0
2007-02-23 13:25:00,79.3,79.43,79.29,79.43,7900.0,54.4918,54.5811,54.4849,54.5811,7900.0
2007-02-23 13:30:00,79.43,79.48,79.33,79.46,23800.0,54.5811,54.6155,54.5124,54.6017,23800.0
2007-02-23 13:35:00,79.47,79.56,79.47,79.54,22500.0,54.6086,54.6704,54.6086,54.6567,22500.0
2007-02-23 13:40:00,79.55,79.55,79.51,79.54,7200.0,54.6636,54.6636,54.6361,54.6567,7200.0
2007-02-23 13:45:00,79.51,79.53,79.45,79.47,6000.0,54.6361,54.6498,54.5948,54.6086,6000.0
2007-02-23 13:50:00,79.46,79.52,79.46,79.48,8300.0,54.6017,54.6429,54.6017,54.6155,8300.0
2007-02-23 13:55:00,79.48,79.51,79.46,79.46,20700.0,54.6155,54.6361,54.6017,54.6017,20700.0
2007-02-23 14:00:00,79.46,79.47,79.46,79.47,12800.0,54.6017,54.6086,54.6017,54.6086,12800.0
2007-02-23 14:05:00,79.47,79.5,79.46,79.5,18100.0,54.6086,54.6292,54.6017,54.6292,18100.0
2007-02-23 14:10:00,79.48,79.55,79.46,79.51,34200.0,54.6155,54.6636,54.6017,54.6361,34200.0
2007-02-23 14:15:00,79.52,79.82,79.52,79.81,30700.0,54.6429,54.8491,54.6429,54.8422,30700.0
2007-02-23 14:20:00,79.81,79.99,79.8,79.91,23800.0,54.8422,54.9659,54.8353,54.9109,23800.0
2007-02-23 14:25:00,79.91,79.92,79.83,79.88,8700.0,54.9109,54.9178,54.856,54.8903,8700.0
2007-02-23 14:30:00,79.87,79.94,79.84,79.89,29500.0,54.8834,54.9315,54.8628,54.8972,29500.0
2007-02-23 14:35:00,79.89,79.91,79.83,79.91,19200.0,54.8972,54.9109,54.856,54.9109,19200.0
2007-02-23 14:40:00,79.9,79.93,79.88,79.88,10800.0,54.9041,54.9247,54.8903,54.8903,10800.0
2007-02-23 14:45:00,79.87,79.87,79.82,79.84,10600.0,54.8834,54.8834,54.8491,54.8628,10600.0
2007-02-23 14:50:00,79.84,79.89,79.81,79.82,10000.0,54.8628,54.8972,54.8422,54.8491,10000.0
2007-02-23 14:55:00,79.82,79.87,79.76,79.76,12400.0,54.8491,54.8834,54.8079,54.8079,12400.0
2007-02-23 15:00:00,79.75,79.75,79.6,79.67,19300.0,54.801,54.801,54.6979,54.746,19300.0
2007-02-23 15:05:00,79.68,79.76,79.68,79.71,28300.0,54.7529,54.8079,54.7529,54.7735,28300.0
2007-02-23 15:10:00,79.71,79.74,79.63,79.72,15500.0,54.7735,54.7941,54.7185,54.7804,15500.0
2007-02-23 15:15:00,79.72,79.72,79.6,79.63,29800.0,54.7804,54.7804,54.6979,54.7185,29800.0
2007-02-23 15:20:00,79.64,79.68,79.61,79.65,27000.0,54.7254,54.7529,54.7048,54.7323,27000.0
2007-02-23 15:25:00,79.64,79.72,79.57,79.7,26700.0,54.7254,54.7804,54.6773,54.7666,26700.0
2007-02-23 15:30:00,79.71,79.73,79.65,79.7,29100.0,54.7735,54.7872,54.7323,54.7666,29100.0
2007-02-23 15:35:00,79.71,79.73,79.67,79.67,9500.0,54.7735,54.7872,54.746,54.746,9500.0
2007-02-23 15:40:00,79.67,79.67,79.61,79.63,33200.0,54.746,54.746,54.7048,54.7185,33200.0
2007-02-23 15:45:00,79.63,79.67,79.52,79.58,28600.0,54.7185,54.746,54.6429,54.6842,28600.0
2007-02-23 15:50:00,79.57,79.72,79.53,79.68,28200.0,54.6773,54.7804,54.6498,54.7529,28200.0
2007-02-23 15:55:00,79.69,79.76,79.59,79.7,59300.0,54.7598,54.8079,54.691,54.7666,59300.0
2007-02-26 09:30:00,79.65,79.65,79.58,79.59,19100.0,54.7323,54.7323,54.6842,54.691,19100.0
2007-02-26 09:35:00,79.53,79.73,79.25,79.62,15800.0,54.6498,54.7872,54.4574,54.7117,15800.0
2007-02-26 09:40:00,79.62,79.65,79.0,79.28,32400.0,54.7117,54.7323,54.2856,54.478,32400.0
2007-02-26 09:45:00,79.27,79.31,79.07,79.1,38400.0,54.4712,54.4986,54.3337,54.3543,38400.0
2007-02-26 09:50:00,79.1,79.18,78.89,78.92,53100.0,54.3543,54.4093,54.21,54.2306,53100.0
2007-02-26 09:55:00,78.9,79.21,78.82,78.82,35300.0,54.2169,54.4299,54.1619,54.1619,35300.0
2007-02-26 10:00:00,78.79,78.96,78.68,78.81,35900.0,54.1413,54.2581,54.0657,54.1551,35900.0
2007-02-26 10:05:00,78.79,79.06,78.77,79.06,26600.0,54.1413,54.3268,54.1276,54.3268,26600.0
2007-02-26 10:10:00,79.05,79.44,79.04,79.44,17200.0,54.32,54.588,54.3131,54.588,17200.0
2007-02-26 10:15:00,79.44,79.58,79.33,79.55,25200.0,54.588,54.6842,54.5124,54.6636,25200.0
2007-02-26 10:20:00,79.55,79.85,79.52,79.83,26300.0,54.6636,54.8697,54.6429,54.856,26300.0
2007-02-26 10:25:00,79.83,79.86,79.64,79.71,29600.0,54.856,54.8766,54.7254,54.7735,29600.0
2007-02-26 10:30:00,79.66,79.66,79.39,79.43,20300.0,54.7391,54.7391,54.5536,54.5811,20300.0
2007-02-26 10:35:00,79.39,79.4,79.15,79.21,19700.0,54.5536,54.5605,54.3887,54.4299,19700.0
2007-02-26 10:40:00,79.23,79.35,79.23,79.3,22000.0,54.4437,54.5261,54.4437,54.4918,22000.0
2007-02-26 10:45:00,79.29,79.3,79.21,79.25,20300.0,54.4849,54.4918,54.4299,54.4574,20300.0
2007-02-26 10:50:00,79.25,79.34,79.24,79.3,10200.0,54.4574,54.5193,54.4505,54.4918,10200.0
2007-02-26 10:55:00,79.3,79.37,79.23,79.36,18000.0,54.4918,54.5399,54.4437,54.533,18000.0
2007-02-26 11:00:00,79.4,79.4,79.19,79.25,22100.0,54.5605,54.5605,54.4162,54.4574,22100.0
2007-02-26 11:05:00,79.24,79.24,79.15,79.23,12400.0,54.4505,54.4505,54.3887,54.4437,12400.0
2007-02-26 11:10:00,79.23,79.28,79.23,79.26,6700.0,54.4437,54.478,54.4437,54.4643,6700.0
2007-02-26 11:15:00,79.26,79.29,79.25,79.28,10500.0,54.4643,54.4849,54.4574,54.478,10500.0
2007-02-26 11:20:00,79.28,79.29,79.26,79.28,13700.0,54.478,54.4849,54.4643,54.478,13700.0
2007-02-26 11:25:00,79.29,79.31,79.25,79.25,10600.0,54.4849,54.4986,54.4574,54.4574,10600.0
2007-02-26 11:30:00,79.25,79.26,79.11,79.11,18800.0,54.4574,54.4643,54.3612,54.3612,18800.0
2007-02-26 11:35:00,79.12,79.19,79.12,79.18,45100.0,54.3681,54.4162,54.3681,54.4093,45100.0
2007-02-26 11:40:00,79.2,79.23,79.18,79.21,16200.0,54.423,54.4437,54.4093,54.4299,16200.0
2007-02-26 11:45:00,79.21,79.21,79.07,79.08,15400.0,54.4299,54.4299,54.3337,54.3406,15400.0
2007-02-26 11:50:00,79.08,79.16,79.07,79.14,13000.0,54.3406,54.3956,54.3337,54.3818,13000.0
2007-02-26 11:55:00,79.14,79.21,79.14,79.2,13900.0,54.3818,54.4299,54.3818,54.423,13900.0
2007-02-26 12:00:00,79.19,79.22,79.16,79.21,7900.0,54.4162,54.4368,54.3956,54.4299,7900.0
2007-02-26 12:05:00,79.2,79.2,79.16,79.17,8100.0,54.423,54.423,54.3956,54.4024,8100.0
2007-02-26 12:10:00,79.18,79.21,79.18,79.19,6700.0,54.4093,54.4299,54.4093,54.4162,6700.0
2007-02-26 12:15:00,79.19,79.22,79.17,79.2,14900.0,54.4162,54.4368,54.4024,54.423,14900.0
2007-02-26 12:20:00,79.23,79.23,79.17,79.19,14500.0,54.4437,54.4437,54.4024,54.4162,14500.0
2007-02-26 12:25:00,79.18,79.24,79.17,79.23,8700.0,54.4093,54.4505,54.4024,54.4437,8700.0
2007-02-26 12:30:00,79.23,79.23,79.12,79.14,20400.0,54.4437,54.4437,54.3681,54.3818,20400.0
2007-02-26 12:35:00,79.12,79.12,79.02,79.04,28300.0,54.3681,54.3681,54.2994,54.3131,28300.0
2007-02-26 12:40:00,79.03,79.1,78.95,78.95,33300.0,54.3062,54.3543,54.2513,54.2513,33300.0
2007-02-26 12:45:00,78.94,79.06,78.79,78.82,23400.0,54.2444,54.3268,54.1413,54.1619,23400.0
2007-02-26 12:50:00,78.82,78.91,78.81,78.86,17800.0,54.1619,54.2238,54.1551,54.1894,17800.0
2007-02-26 12:55:00,78.86,78.88,78.78,78.79,19100.0,54.1894,54.2032,54.1344,54.1413,19100.0
2007-02-26 13:00:00,78.8,78.8,78.72,78.73,17200.0,54.1482,54.1482,54.0932,54.1001,17200.0
2007-02-26 13:05:00,78.75,78.81,78.61,78.64,32400.0,54.1138,54.1551,54.0176,54.0382,32400.0
2007-02-26 13:10:00,78.64,78.71,78.63,78.67,21300.0,54.0382,54.0863,54.0314,54.0589,21300.0
2007-02-26 13:15:00,78.66,78.67,78.6,78.61,17800.0,54.052,54.0589,54.0108,54.0176,17800.0
2007-02-26 13:20:00,78.6,78.66,78.59,78.65,18700.0,54.0108,54.052,54.0039,54.0451,18700.0
2007-02-26 13:25:00,78.65,78.71,78.65,78.71,20900.0,54.0451,54.0863,54.0451,54.0863,20900.0
2007-02-26 13:30:00,78.72,78.78,78.69,78.75,13800.0,54.0932,54.1344,54.0726,54.1138,13800.0
2007-02-26 13:35:00,78.75,78.75,78.72,78.72,2300.0,54.1138,54.1138,54.0932,54.0932,2300.0
2007-02-26 13:40:00,78.73,78.75,78.72,78.72,8000.0,54.1001,54.1138,54.0932,54.0932,8000.0
2007-02-26 13:45:00,78.72,78.74,78.69,78.7,9800.0,54.0932,54.107,54.0726,54.0795,9800.0
2007-02-26 13:50:00,78.7,78.72,78.69,78.7,10000.0,54.0795,54.0932,54.0726,54.0795,10000.0
2007-02-26 13:55:00,78.7,78.71,78.69,78.7,10200.0,54.0795,54.0863,54.0726,54.0795,10200.0
2007-02-26 14:00:00,78.71,78.75,78.71,78.75,12400.0,54.0863,54.1138,54.0863,54.1138,12400.0
2007-02-26 14:05:00,78.74,78.82,78.73,78.81,17900.0,54.107,54.1619,54.1001,54.1551,17900.0
2007-02-26 14:10:00,78.8,78.81,78.79,78.81,5400.0,54.1482,54.1551,54.1413,54.1551,5400.0
2007-02-26 14:15:00,78.79,78.81,78.71,78.71,22000.0,54.1413,54.1551,54.0863,54.0863,22000.0
2007-02-26 14:20:00,78.72,78.77,78.69,78.7,13200.0,54.0932,54.1276,54.0726,54.0795,13200.0
2007-02-26 14:25:00,78.69,78.72,78.67,78.67,14900.0,54.0726,54.0932,54.0589,54.0589,14900.0
2007-02-26 14:30:00,78.67,78.67,78.6,78.6,10900.0,54.0589,54.0589,54.0108,54.0108,10900.0
2007-02-26 14:35:00,78.61,78.78,78.61,78.77,34700.0,54.0176,54.1344,54.0176,54.1276,34700.0
2007-02-26 14:40:00,78.77,78.78,78.66,78.66,31600.0,54.1276,54.1344,54.052,54.052,31600.0
2007-02-26 14:45:00,78.67,78.68,78.61,78.63,10000.0,54.0589,54.0657,54.0176,54.0314,10000.0
2007-02-26 14:50:00,78.63,78.64,78.57,78.6,11200.0,54.0314,54.0382,53.9901,54.0108,11200.0
2007-02-26 14:55:00,78.61,78.61,78.56,78.58,10200.0,54.0176,54.0176,53.9833,53.997,10200.0
2007-02-26 15:00:00,78.56,78.74,78.56,78.72,24000.0,53.9833,54.107,53.9833,54.0932,24000.0
2007-02-26 15:05:00,78.71,78.75,78.67,78.74,18100.0,54.0863,54.1138,54.0589,54.107,18100.0
2007-02-26 15:10:00,78.73,78.73,78.67,78.72,17700.0,54.1001,54.1001,54.0589,54.0932,17700.0
2007-02-26 15:15:00,78.74,78.75,78.68,78.72,15100.0,54.107,54.1138,54.0657,54.0932,15100.0
2007-02-26 15:20:00,78.72,78.73,78.69,78.71,11400.0,54.0932,54.1001,54.0726,54.0863,11400.0
2007-02-26 15:25:00,78.7,78.73,78.68,78.72,11100.0,54.0795,54.1001,54.0657,54.0932,11100.0
2007-02-26 15:30:00,78.71,78.85,78.7,78.82,31100.0,54.0863,54.1825,54.0795,54.1619,31100.0
2007-02-26 15:35:00,78.82,78.99,78.82,78.99,35200.0,54.1619,54.2787,54.1619,54.2787,35200.0
2007-02-26 15:40:00,79.0,79.0,78.94,78.98,30000.0,54.2856,54.2856,54.2444,54.2719,30000.0
2007-02-26 15:45:00,78.99,79.12,78.98,79.07,40000.0,54.2787,54.3681,54.2719,54.3337,40000.0
2007-02-26 15:50:00,79.06,79.08,78.86,78.88,43500.0,54.3268,54.3406,54.1894,54.2032,43500.0
2007-02-26 15:55:00,78.9,78.96,78.81,78.96,40800.0,54.2169,54.2581,54.1551,54.2581,40800.0
2007-02-27 09:30:00,77.93,78.17,77.93,78.17,700.0,53.5504,53.7153,53.5504,53.7153,700.0
2007-02-27 09:35:00,78.17,78.17,77.75,77.8,73300.0,53.7153,53.7153,53.4267,53.461,73300.0
2007-02-27 09:40:00,77.75,77.87,77.5,77.61,52000.0,53.4267,53.5091,53.2549,53.3305,52000.0
2007-02-27 09:45:00,77.63,77.79,77.54,77.65,28800.0,53.3442,53.4542,53.2824,53.358,28800.0
2007-02-27 09:50:00,77.64,77.99,77.56,77.97,36000.0,53.3511,53.5916,53.2961,53.5778,36000.0
2007-02-27 09:55:00,77.95,77.99,77.61,77.95,20500.0,53.5641,53.5916,53.3305,53.5641,20500.0
2007-02-27 10:00:00,77.95,78.0,77.87,77.99,41700.0,53.5641,53.5985,53.5091,53.5916,41700.0
2007-02-27 10:05:00,77.99,78.16,77.88,78.14,36400.0,53.5916,53.7084,53.516,53.6947,36400.0
2007-02-27 10:10:00,78.14,78.17,77.88,78.1,30600.0,53.6947,53.7153,53.516,53.6672,30600.0
2007-02-27 10:15:00,78.03,78.18,77.95,78.07,23200.0,53.6191,53.7221,53.5641,53.6466,23200.0
2007-02-27 10:20:00,78.05,78.17,78.02,78.12,14700.0,53.6328,53.7153,53.6122,53.6809,14700.0
2007-02-27 10:25:00,78.14,78.75,78.02,78.75,61200.0,53.6947,54.1138,53.6122,54.1138,61200.0
2007-02-27 10:30:00,78.74,78.96,78.13,78.74,51600.0,54.107,54.2581,53.6878,54.107,51600.0
2007-02-27 10:35:00,78.78,78.97,78.56,78.82,39300.0,54.1344,54.265,53.9833,54.1619,39300.0
2007-02-27 10:40:00,78.73,78.92,78.6,78.9,16900.0,54.1001,54.2306,54.0108,54.2169,16900.0
2007-02-27 10:45:00,78.91,78.95,78.76,78.78,24300.0,54.2238,54.2513,54.1207,54.1344,24300.0
2007-02-27 10:50:00,78.75,78.8,78.62,78.64,14100.0,54.1138,54.1482,54.0245,54.0382,14100.0
2007-02-27 10:55:00,78.69,78.69,78.5,78.54,22400.0,54.0726,54.0726,53.942,53.9695,22400.0
2007-02-27 11:00:00,78.54,78.65,78.45,78.59,32600.0,53.9695,54.0451,53.9077,54.0039,32600.0
2007-02-27 11:05:00,78.59,78.59,78.42,78.58,19400.0,54.0039,54.0039,53.8871,53.997,19400.0
2007-02-27 11:10:00,78.57,78.66,77.66,78.58,18300.0,53.9901,54.052,53.3648,53.997,18300.0
2007-02-27 11:15:00,78.65,78.7,78.5,78.67,14900.0,54.0451,54.0795,53.942,54.0589,14900.0
2007-02-27 11:20:00,78.66,78.67,78.58,78.63,19100.0,54.052,54.0589,53.997,54.0314,19100.0
2007-02-27 11:25:00,78.61,78.62,78.52,78.55,23900.0,54.0176,54.0245,53.9558,53.9764,23900.0
2007-02-27 11:30:00,78.57,78.59,78.4,78.4,24600.0,53.9901,54.0039,53.8733,53.8733,24600.0
2007-02-27 11:35:00,78.38,78.45,78.28,78.39,23200.0,53.8596,53.9077,53.7909,53.8665,23200.0
2007-02-27 11:40:00,78.39,78.42,78.26,78.26,7600.0,53.8665,53.8871,53.7771,53.7771,7600.0
2007-02-27 11:45:00,78.26,78.29,78.19,78.28,22300.0,53.7771,53.7977,53.729,53.7909,22300.0
2007-02-27 11:50:00,78.28,78.32,78.28,78.31,9200.0,53.7909,53.8183,53.7909,53.8115,9200.0
2007-02-27 11:55:00,78.32,78.34,78.28,78.29,15100.0,53.8183,53.8321,53.7909,53.7977,15100.0
2007-02-27 12:00:00,78.28,78.34,78.26,78.33,25800.0,53.7909,53.8321,53.7771,53.8252,25800.0
2007-02-27 12:05:00,78.33,78.43,78.31,78.43,17400.0,53.8252,53.8939,53.8115,53.8939,17400.0
2007-02-27 12:10:00,78.39,78.39,78.25,78.27,59700.0,53.8665,53.8665,53.7702,53.784,59700.0
2007-02-27 12:15:00,78.27,78.29,78.15,78.15,35300.0,53.784,53.7977,53.7015,53.7015,35300.0
2007-02-27 12:20:00,78.15,78.25,78.15,78.25,24600.0,53.7015,53.7702,53.7015,53.7702,24600.0
2007-02-27 12:25:00,78.28,78.29,78.23,78.28,18200.0,53.7909,53.7977,53.7565,53.7909,18200.0
2007-02-27 12:30:00,78.27,78.29,78.25,78.26,20000.0,53.784,53.7977,53.7702,53.7771,20000.0
2007-02-27 12:35:00,78.27,78.33,78.18,78.23,23100.0,53.784,53.8252,53.7221,53.7565,23100.0
2007-02-27 12:40:00,78.25,78.26,78.17,78.17,35000.0,53.7702,53.7771,53.7153,53.7153,35000.0
2007-02-27 12:45:00,78.17,78.25,78.17,78.22,20700.0,53.7153,53.7702,53.7153,53.7496,20700.0
2007-02-27 12:50:00,78.21,78.25,78.19,78.19,20000.0,53.7428,53.7702,53.729,53.729,20000.0
2007-02-27 12:55:00,78.21,78.22,78.11,78.14,15700.0,53.7428,53.7496,53.674,53.6947,15700.0
2007-02-27 13:00:00,78.14,78.14,78.05,78.07,46700.0,53.6947,53.6947,53.6328,53.6466,46700.0
2007-02-27 13:05:00,78.07,78.07,78.0,78.01,18600.0,53.6466,53.6466,53.5985,53.6053,18600.0
2007-02-27 13:10:00,78.01,78.05,78.0,78.01,24000.0,53.6053,53.6328,53.5985,53.6053,24000.0
2007-02-27 13:15:00,77.99,78.0,77.94,77.96,12100.0,53.5916,53.5985,53.5572,53.571,12100.0
2007-02-27 13:20:00,77.97,78.05,77.94,78.03,15200.0,53.5778,53.6328,53.5572,53.6191,15200.0
2007-02-27 13:25:00,78.02,78.02,77.92,77.93,14800.0,53.6122,53.6122,53.5435,53.5504,14800.0
2007-02-27 13:30:00,77.93,78.01,77.88,77.99,21800.0,53.5504,53.6053,53.516,53.5916,21800.0
2007-02-27 13:35:00,77.98,77.98,77.86,77.88,21800.0,53.5847,53.5847,53.5023,53.516,21800.0
2007-02-27 13:40:00,77.88,77.92,77.85,77.85,23200.0,53.516,53.5435,53.4954,53.4954,23200.0
2007-02-27 13:45:00,77.86,77.87,77.78,77.82,26100.0,53.5023,53.5091,53.4473,53.4748,26100.0
2007-02-27 13:50:00,77.83,77.85,77.77,77.77,8300.0,53.4816,53.4954,53.4404,53.4404,8300.0
2007-02-27 13:55:00,77.76,77.76,77.69,77.72,27300.0,53.4335,53.4335,53.3854,53.4061,27300.0
2007-02-27 14:00:00,77.71,77.75,77.68,77.71,32900.0,53.3992,53.4267,53.3786,53.3992,32900.0
2007-02-27 14:05:00,77.69,77.69,77.5,77.5,35700.0,53.3854,53.3854,53.2549,53.2549,35700.0
2007-02-27 14:10:00,77.5,77.67,77.5,77.6,44200.0,53.2549,53.3717,53.2549,53.3236,44200.0
2007-02-27 14:15:00,77.58,77.68,77.56,77.61,23500.0,53.3099,53.3786,53.2961,53.3305,23500.0
2007-02-27 14:20:00,77.61,77.69,77.56,77.68,27600.0,53.3305,53.3854,53.2961,53.3786,27600.0
2007-02-27 14:25:00,77.6,77.67,77.51,77.6,28900.0,53.3236,53.3717,53.2617,53.3236,28900.0
2007-02-27 14:30:00,77.49,77.64,77.49,77.64,20500.0,53.248,53.3511,53.248,53.3511,20500.0
2007-02-27 14:35:00,77.64,77.69,77.49,77.63,25600.0,53.3511,53.3854,53.248,53.3442,25600.0
2007-02-27 14:40:00,77.58,77.66,77.5,77.58,23400.0,53.3099,53.3648,53.2549,53.3099,23400.0
2007-02-27 14:45:00,77.56,77.6,77.37,77.38,36000.0,53.2961,53.3236,53.1655,53.1724,36000.0
2007-02-27 14:50:00,77.37,77.53,77.24,77.25,36100.0,53.1655,53.2755,53.0762,53.0831,36100.0
2007-02-27 14:55:00,77.25,77.4,77.15,77.19,31500.0,53.0831,53.1862,53.0144,53.0419,31500.0
2007-02-27 15:00:00,77.29,78.06,77.0,77.2,101900.0,53.1106,53.6397,52.9113,53.0487,101900.0
2007-02-27 15:05:00,77.22,77.46,77.0,77.32,40400.0,53.0625,53.2274,52.9113,53.1312,40400.0
2007-02-27 15:10:00,77.31,77.99,77.12,77.49,44800.0,53.1243,53.5916,52.9938,53.248,44800.0
2007-02-27 15:15:00,77.51,77.89,77.43,77.83,51100.0,53.2617,53.5229,53.2068,53.4816,51100.0
2007-02-27 15:20:00,77.81,77.9,77.8,77.87,38300.0,53.4679,53.5297,53.461,53.5091,38300.0
2007-02-27 15:25:00,77.88,77.9,77.75,77.77,32200.0,53.516,53.5297,53.4267,53.4404,32200.0
2007-02-27 15:30:00,77.78,77.85,77.57,77.6,18900.0,53.4473,53.4954,53.303,53.3236,18900.0
2007-02-27 15:35:00,77.58,77.63,77.36,77.37,22300.0,53.3099,53.3442,53.1587,53.1655,22300.0
2007-02-27 15:40:00,77.36,77.36,77.01,77.03,27400.0,53.1587,53.1587,52.9182,52.9319,27400.0
2007-02-27 15:45:00,77.03,77.1,77.03,77.08,1500.0,52.9319,52.98,52.9319,52.9663,1500.0
2007-02-27 15:50:00,77.04,77.3,77.04,77.18,7800.0,52.9388,53.1174,52.9388,53.035,7800.0
2007-02-27 15:55:00,77.18,77.48,77.04,77.15,12900.0,53.035,53.2411,52.9388,53.0144,12900.0
2007-02-28 09:30:00,77.0,77.2,77.0,77.08,24800.0,52.9113,53.0487,52.9113,52.9663,24800.0
2007-02-28 09:35:00,77.09,77.25,77.0,77.04,20000.0,52.9731,53.0831,52.9113,52.9388,20000.0
2007-02-28 09:40:00,77.01,77.01,76.75,76.76,34300.0,52.9182,52.9182,52.7395,52.7464,34300.0
2007-02-28 09:45:00,76.76,76.84,76.42,76.8,51500.0,52.7464,52.8014,52.5127,52.7739,51500.0
2007-02-28 09:50:00,76.77,76.89,76.43,76.89,56200.0,52.7533,52.8357,52.5196,52.8357,56200.0
2007-02-28 09:55:00,76.89,76.98,76.72,76.89,19600.0,52.8357,52.8976,52.7189,52.8357,19600.0
2007-02-28 10:00:00,76.88,76.9,76.56,76.65,40600.0,52.8288,52.8426,52.6089,52.6708,40600.0
2007-02-28 10:05:00,76.59,76.96,76.36,76.67,93400.0,52.6296,52.8838,52.4715,52.6845,93400.0
2007-02-28 10:10:00,76.69,76.8,76.51,76.73,21300.0,52.6983,52.7739,52.5746,52.7258,21300.0
2007-02-28 10:15:00,76.73,77.26,76.49,76.52,56500.0,52.7258,53.09,52.5608,52.5815,56500.0
2007-02-28 10:20:00,77.37,77.51,76.48,77.51,34700.0,53.1655,53.2617,52.554,53.2617,34700.0
2007-02-28 10:25:00,76.68,77.98,76.66,77.98,41000.0,52.6914,53.5847,52.6777,53.5847,41000.0
2007-02-28 10:30:00,77.98,78.01,76.94,77.61,37000.0,53.5847,53.6053,52.8701,53.3305,37000.0
2007-02-28 10:35:00,77.67,77.79,77.37,77.77,20900.0,53.3717,53.4542,53.1655,53.4404,20900.0
2007-02-28 10:40:00,77.77,78.08,77.47,78.08,31200.0,53.4404,53.6534,53.2343,53.6534,31200.0
2007-02-28 10:45:00,78.11,78.34,77.79,77.84,47500.0,53.674,53.8321,53.4542,53.4885,47500.0
2007-02-28 10:50:00,78.27,78.27,77.62,78.14,19200.0,53.784,53.784,53.3373,53.6947,19200.0
2007-02-28 10:55:00,78.11,78.3,77.63,77.86,29600.0,53.674,53.8046,53.3442,53.5023,29600.0
2007-02-28 11:00:00,78.29,78.31,77.82,78.17,11400.0,53.7977,53.8115,53.4748,53.7153,11400.0
2007-02-28 11:05:00,78.17,78.33,78.08,78.2,12900.0,53.7153,53.8252,53.6534,53.7359,12900.0
2007-02-28 11:10:00,78.19,78.27,78.09,78.09,14600.0,53.729,53.784,53.6603,53.6603,14600.0
2007-02-28 11:15:00,78.25,78.34,78.1,78.11,11700.0,53.7702,53.8321,53.6672,53.674,11700.0
2007-02-28 11:20:00,78.22,78.36,78.09,78.27,27300.0,53.7496,53.8458,53.6603,53.784,27300.0
2007-02-28 11:25:00,78.27,78.31,78.08,78.23,15900.0,53.784,53.8115,53.6534,53.7565,15900.0
2007-02-28 11:30:00,78.23,78.28,78.09,78.28,19100.0,53.7565,53.7909,53.6603,53.7909,19100.0
2007-02-28 11:35:00,78.26,78.38,78.2,78.33,15600.0,53.7771,53.8596,53.7359,53.8252,15600.0
2007-02-28 11:40:00,78.23,78.34,78.17,78.23,17400.0,53.7565,53.8321,53.7153,53.7565,17400.0
2007-02-28 11:45:00,78.24,78.28,78.09,78.11,14300.0,53.7634,53.7909,53.6603,53.674,14300.0
2007-02-28 11:50:00,78.12,78.37,78.06,78.06,29100.0,53.6809,53.8527,53.6397,53.6397,29100.0
2007-02-28 11:55:00,78.06,78.34,77.91,78.03,24100.0,53.6397,53.8321,53.5366,53.6191,24100.0
2007-02-28 12:00:00,78.14,78.28,77.91,77.98,22900.0,53.6947,53.7909,53.5366,53.5847,22900.0
2007-02-28 12:05:00,77.99,78.11,77.81,78.05,42500.0,53.5916,53.674,53.4679,53.6328,42500.0
2007-02-28 12:10:00,78.07,78.12,77.92,77.95,15300.0,53.6466,53.6809,53.5435,53.5641,15300.0
2007-02-28 12:15:00,77.96,78.08,77.82,77.98,11500.0,53.571,53.6534,53.4748,53.5847,11500.0
2007-02-28 12:20:00,77.97,78.12,77.97,78.08,13400.0,53.5778,53.6809,53.5778,53.6534,13400.0
2007-02-28 12:25:00,78.04,78.11,78.01,78.01,2700.0,53.6259,53.674,53.6053,53.6053,2700.0
2007-02-28 12:30:00,78.0,78.0,77.96,77.96,1900.0,53.5985,53.5985,53.571,53.571,1900.0
2007-02-28 12:35:00,77.96,77.97,77.78,77.8,18300.0,53.571,53.5778,53.4473,53.461,18300.0
2007-02-28 12:40:00,77.8,77.92,77.8,77.92,6600.0,53.461,53.5435,53.461,53.5435,6600.0
2007-02-28 12:45:00,77.9,78.02,77.89,77.97,18900.0,53.5297,53.6122,53.5229,53.5778,18900.0
2007-02-28 12:50:00,77.97,78.1,77.94,78.06,6400.0,53.5778,53.6672,53.5572,53.6397,6400.0
2007-02-28 12:55:00,78.07,78.11,78.05,78.11,12700.0,53.6466,53.674,53.6328,53.674,12700.0
2007-02-28 13:00:00,78.1,78.13,78.0,78.03,10200.0,53.6672,53.6878,53.5985,53.6191,10200.0
2007-02-28 13:05:00,78.04,78.04,77.96,78.0,7900.0,53.6259,53.6259,53.571,53.5985,7900.0
2007-02-28 13:10:00,77.97,78.01,77.93,78.01,4900.0,53.5778,53.6053,53.5504,53.6053,4900.0
2007-02-28 13:15:00,78.01,78.06,78.01,78.05,4500.0,53.6053,53.6397,53.6053,53.6328,4500.0
2007-02-28 13:20:00,78.04,78.06,78.0,78.06,5100.0,53.6259,53.6397,53.5985,53.6397,5100.0
2007-02-28 13:25:00,78.06,78.09,77.96,78.07,15900.0,53.6397,53.6603,53.571,53.6466,15900.0
2007-02-28 13:30:00,78.07,78.07,77.97,78.02,12300.0,53.6466,53.6466,53.5778,53.6122,12300.0
2007-02-28 13:35:00,78.03,78.06,77.94,77.99,12300.0,53.6191,53.6397,53.5572,53.5916,12300.0
2007-02-28 13:40:00,77.99,78.02,77.95,78.0,15700.0,53.5916,53.6122,53.5641,53.5985,15700.0
2007-02-28 13:45:00,78.0,78.13,78.0,78.12,28500.0,53.5985,53.6878,53.5985,53.6809,28500.0
2007-02-28 13:50:00,78.1,78.16,78.03,78.1,26000.0,53.6672,53.7084,53.6191,53.6672,26000.0
2007-02-28 13:55:00,78.06,78.11,77.95,77.99,20900.0,53.6397,53.674,53.5641,53.5916,20900.0
2007-02-28 14:00:00,78.0,78.07,77.95,78.05,27800.0,53.5985,53.6466,53.5641,53.6328,27800.0
2007-02-28 14:05:00,78.05,78.08,77.96,78.06,36000.0,53.6328,53.6534,53.571,53.6397,36000.0
2007-02-28 14:10:00,78.07,78.07,77.93,77.95,16500.0,53.6466,53.6466,53.5504,53.5641,16500.0
2007-02-28 14:15:00,77.94,77.94,77.76,77.78,17700.0,53.5572,53.5572,53.4335,53.4473,17700.0
2007-02-28 14:20:00,77.78,77.79,77.69,77.69,12200.0,53.4473,53.4542,53.3854,53.3854,12200.0
2007-02-28 14:25:00,77.71,77.89,77.71,77.89,17400.0,53.3992,53.5229,53.3992,53.5229,17400.0
2007-02-28 14:30:00,77.9,77.96,77.88,77.94,17600.0,53.5297,53.571,53.516,53.5572,17600.0
2007-02-28 14:35:00,77.94,77.96,77.89,77.92,7900.0,53.5572,53.571,53.5229,53.5435,7900.0
2007-02-28 14:40:00,77.95,77.98,77.92,77.92,3700.0,53.5641,53.5847,53.5435,53.5435,3700.0
2007-02-28 14:45:00,77.96,77.96,77.82,77.86,15900.0,53.571,53.571,53.4748,53.5023,15900.0
2007-02-28 14:50:00,77.88,77.9,77.8,77.83,17200.0,53.516,53.5297,53.461,53.4816,17200.0
2007-02-28 14:55:00,77.83,77.91,77.8,77.84,21700.0,53.4816,53.5366,53.461,53.4885,21700.0
2007-02-28 15:00:00,77.86,77.93,77.82,77.84,17000.0,53.5023,53.5504,53.4748,53.4885,17000.0
2007-02-28 15:05:00,77.85,78.0,77.85,77.98,15500.0,53.4954,53.5985,53.4954,53.5847,15500.0
2007-02-28 15:10:00,77.98,78.2,77.98,78.16,10600.0,53.5847,53.7359,53.5847,53.7084,10600.0
2007-02-28 15:15:00,78.18,78.33,78.14,78.29,26600.0,53.7221,53.8252,53.6947,53.7977,26600.0
2007-02-28 15:20:00,78.3,78.35,78.24,78.35,31500.0,53.8046,53.839,53.7634,53.839,31500.0
2007-02-28 15:25:00,78.33,78.35,78.28,78.28,10800.0,53.8252,53.839,53.7909,53.7909,10800.0
2007-02-28 15:30:00,78.25,78.31,78.23,78.27,13100.0,53.7702,53.8115,53.7565,53.784,13100.0
2007-02-28 15:35:00,78.27,78.37,78.2,78.37,32500.0,53.784,53.8527,53.7359,53.8527,32500.0
2007-02-28 15:40:00,78.37,78.37,78.27,78.3,22000.0,53.8527,53.8527,53.784,53.8046,22000.0
2007-02-28 15:45:00,78.31,78.37,78.24,78.36,34200.0,53.8115,53.8527,53.7634,53.8458,34200.0
2007-02-28 15:50:00,78.29,78.37,78.29,78.3,18100.0,53.7977,53.8527,53.7977,53.8046,18100.0
2007-02-28 15:55:00,78.29,78.32,78.03,78.15,38800.0,53.7977,53.8183,53.6191,53.7015,38800.0
2007-03-01 09:30:00,77.0,77.35,75.53,76.52,102500.0,52.9113,53.1518,51.9012,52.5815,102500.0
2007-03-01 09:35:00,76.65,76.66,76.0,76.24,62700.0,52.6708,52.6777,52.2241,52.3891,62700.0
2007-03-01 09:40:00,76.39,76.48,76.19,76.42,38800.0,52.4921,52.554,52.3547,52.5127,38800.0
2007-03-01 09:45:00,76.41,76.6,76.23,76.35,25900.0,52.5059,52.6364,52.3822,52.4646,25900.0
2007-03-01 09:50:00,76.35,76.7,76.28,76.7,25700.0,52.4646,52.7052,52.4165,52.7052,25700.0
2007-03-01 09:55:00,76.35,76.97,76.3,76.85,35200.0,52.4646,52.8907,52.4303,52.8082,35200.0
2007-03-01 10:00:00,76.84,77.27,76.49,77.23,48200.0,52.8014,53.0968,52.5608,53.0693,48200.0
2007-03-01 10:05:00,77.21,77.4,76.76,77.37,16900.0,53.0556,53.1862,52.7464,53.1655,16900.0
2007-03-01 10:10:00,76.86,77.5,76.86,77.19,44700.0,52.8151,53.2549,52.8151,53.0419,44700.0
2007-03-01 10:15:00,77.5,78.0,77.1,77.93,48200.0,53.2549,53.5985,52.98,53.5504,48200.0
2007-03-01 10:20:00,77.89,78.0,77.1,77.4,45600.0,53.5229,53.5985,52.98,53.1862,45600.0
2007-03-01 10:25:00,77.37,77.8,76.94,77.63,32500.0,53.1655,53.461,52.8701,53.3442,32500.0
2007-03-01 10:30:00,77.35,77.83,77.35,77.49,23500.0,53.1518,53.4816,53.1518,53.248,23500.0
2007-03-01 10:35:00,77.43,77.99,76.99,77.14,23700.0,53.2068,53.5916,52.9044,53.0075,23700.0
2007-03-01 10:40:00,77.78,77.78,77.04,77.3,21400.0,53.4473,53.4473,52.9388,53.1174,21400.0
2007-03-01 10:45:00,77.32,77.73,77.07,77.62,28100.0,53.1312,53.4129,52.9594,53.3373,28100.0
2007-03-01 10:50:00,77.39,77.72,77.21,77.49,10900.0,53.1793,53.4061,53.0556,53.248,10900.0
2007-03-01 10:55:00,77.51,77.65,77.22,77.3,27400.0,53.2617,53.358,53.0625,53.1174,27400.0
2007-03-01 11:00:00,77.21,77.4,77.03,77.13,24500.0,53.0556,53.1862,52.9319,53.0006,24500.0
2007-03-01 11:05:00,77.1,77.35,77.01,77.03,11000.0,52.98,53.1518,52.9182,52.9319,11000.0
2007-03-01 11:10:00,77.03,77.51,77.03,77.51,25000.0,52.9319,53.2617,52.9319,53.2617,25000.0
2007-03-01 11:15:00,77.49,77.67,77.41,77.51,13500.0,53.248,53.3717,53.193,53.2617,13500.0
2007-03-01 11:20:00,77.49,77.84,77.18,77.76,37100.0,53.248,53.4885,53.035,53.4335,37100.0
2007-03-01 11:25:00,77.76,77.78,77.07,77.24,20700.0,53.4335,53.4473,52.9594,53.0762,20700.0
2007-03-01 11:30:00,77.74,77.86,77.02,77.71,16900.0,53.4198,53.5023,52.925,53.3992,16900.0
2007-03-01 11:35:00,77.79,77.88,77.43,77.77,24300.0,53.4542,53.516,53.2068,53.4404,24300.0
2007-03-01 11:40:00,77.74,77.84,77.47,77.7,17600.0,53.4198,53.4885,53.2343,53.3923,17600.0
2007-03-01 11:45:00,77.65,77.84,77.57,77.83,8800.0,53.358,53.4885,53.303,53.4816,8800.0
2007-03-01 11:50:00,77.64,77.83,77.6,77.62,8000.0,53.3511,53.4816,53.3236,53.3373,8000.0
2007-03-01 11:55:00,77.65,77.82,77.57,77.79,10100.0,53.358,53.4748,53.303,53.4542,10100.0
2007-03-01 12:00:00,77.75,77.83,77.61,77.73,8700.0,53.4267,53.4816,53.3305,53.4129,8700.0
2007-03-01 12:05:00,77.74,77.78,77.57,77.72,18900.0,53.4198,53.4473,53.303,53.4061,18900.0
2007-03-01 12:10:00,77.75,77.78,77.56,77.77,21900.0,53.4267,53.4473,53.2961,53.4404,21900.0
2007-03-01 12:15:00,77.77,77.78,77.45,77.45,31200.0,53.4404,53.4473,53.2205,53.2205,31200.0
2007-03-01 12:20:00,77.46,77.59,77.35,77.59,12700.0,53.2274,53.3167,53.1518,53.3167,12700.0
2007-03-01 12:25:00,77.63,77.63,77.48,77.52,5000.0,53.3442,53.3442,53.2411,53.2686,5000.0
2007-03-01 12:30:00,77.48,77.48,77.34,77.34,14300.0,53.2411,53.2411,53.1449,53.1449,14300.0
2007-03-01 12:35:00,77.33,77.33,77.21,77.22,5300.0,53.1381,53.1381,53.0556,53.0625,5300.0
2007-03-01 12:40:00,77.2,77.41,77.2,77.25,11500.0,53.0487,53.193,53.0487,53.0831,11500.0
2007-03-01 12:45:00,77.25,77.39,77.25,77.37,11900.0,53.0831,53.1793,53.0831,53.1655,11900.0
2007-03-01 12:50:00,77.39,77.39,77.35,77.37,7000.0,53.1793,53.1793,53.1518,53.1655,7000.0
2007-03-01 12:55:00,77.37,77.48,77.35,77.48,5900.0,53.1655,53.2411,53.1518,53.2411,5900.0
2007-03-01 13:00:00,77.46,77.69,77.43,77.69,14900.0,53.2274,53.3854,53.2068,53.3854,14900.0
2007-03-01 13:05:00,77.69,77.69,77.5,77.5,6100.0,53.3854,53.3854,53.2549,53.2549,6100.0
2007-03-01 13:10:00,77.47,77.48,77.26,77.26,14700.0,53.2343,53.2411,53.09,53.09,14700.0
2007-03-01 13:15:00,77.25,77.39,77.19,77.36,14700.0,53.0831,53.1793,53.0419,53.1587,14700.0
2007-03-01 13:20:00,77.34,77.52,77.28,77.47,17000.0,53.1449,53.2686,53.1037,53.2343,17000.0
2007-03-01 13:25:00,77.44,77.46,77.41,77.45,5500.0,53.2136,53.2274,53.193,53.2205,5500.0
2007-03-01 13:30:00,77.47,77.54,77.45,77.45,4900.0,53.2343,53.2824,53.2205,53.2205,4900.0
2007-03-01 13:35:00,77.46,77.46,77.38,77.39,4500.0,53.2274,53.2274,53.1724,53.1793,4500.0
2007-03-01 13:40:00,77.35,77.41,77.3,77.41,8000.0,53.1518,53.193,53.1174,53.193,8000.0
2007-03-01 13:45:00,77.39,77.58,77.36,77.58,7600.0,53.1793,53.3099,53.1587,53.3099,7600.0
2007-03-01 13:50:00,77.59,77.83,77.59,77.82,19600.0,53.3167,53.4816,53.3167,53.4748,19600.0
2007-03-01 13:55:00,77.81,77.87,77.72,77.87,27700.0,53.4679,53.5091,53.4061,53.5091,27700.0
2007-03-01 14:00:00,77.87,78.08,77.85,78.06,21200.0,53.5091,53.6534,53.4954,53.6397,21200.0
2007-03-01 14:05:00,78.03,78.08,77.98,78.01,16400.0,53.6191,53.6534,53.5847,53.6053,16400.0
2007-03-01 14:10:00,78.0,78.03,77.94,77.97,8800.0,53.5985,53.6191,53.5572,53.5778,8800.0
2007-03-01 14:15:00,77.95,78.08,77.95,78.0,9900.0,53.5641,53.6534,53.5641,53.5985,9900.0
2007-03-01 14:20:00,77.97,78.03,77.91,78.0,7500.0,53.5778,53.6191,53.5366,53.5985,7500.0
2007-03-01 14:25:00,77.99,78.04,77.96,77.99,16100.0,53.5916,53.6259,53.571,53.5916,16100.0
2007-03-01 14:30:00,77.98,78.15,77.94,78.15,19100.0,53.5847,53.7015,53.5572,53.7015,19100.0
2007-03-01 14:35:00,78.17,78.24,78.15,78.23,29500.0,53.7153,53.7634,53.7015,53.7565,29500.0
2007-03-01 14:40:00,78.21,78.23,78.08,78.14,16000.0,53.7428,53.7565,53.6534,53.6947,16000.0
2007-03-01 14:45:00,78.14,78.25,78.14,78.22,6400.0,53.6947,53.7702,53.6947,53.7496,6400.0
2007-03-01 14:50:00,78.22,78.26,78.16,78.24,7900.0,53.7496,53.7771,53.7084,53.7634,7900.0
2007-03-01 14:55:00,78.26,78.41,78.22,78.41,21000.0,53.7771,53.8802,53.7496,53.8802,21000.0
2007-03-01 15:00:00,78.37,78.38,78.18,78.18,14300.0,53.8527,53.8596,53.7221,53.7221,14300.0
2007-03-01 15:05:00,78.17,78.33,78.16,78.27,16000.0,53.7153,53.8252,53.7084,53.784,16000.0
2007-03-01 15:10:00,78.27,78.36,78.23,78.32,13700.0,53.784,53.8458,53.7565,53.8183,13700.0
2007-03-01 15:15:00,78.32,78.41,78.24,78.27,14500.0,53.8183,53.8802,53.7634,53.784,14500.0
2007-03-01 15:20:00,78.27,78.27,78.12,78.12,35900.0,53.784,53.784,53.6809,53.6809,35900.0
2007-03-01 15:25:00,78.12,78.15,77.98,78.14,28600.0,53.6809,53.7015,53.5847,53.6947,28600.0
2007-03-01 15:30:00,78.15,78.15,77.95,77.98,14800.0,53.7015,53.7015,53.5641,53.5847,14800.0
2007-03-01 15:35:00,78.01,78.07,77.98,77.99,28000.0,53.6053,53.6466,53.5847,53.5916,28000.0
2007-03-01 15:40:00,77.98,78.06,77.88,77.94,29100.0,53.5847,53.6397,53.516,53.5572,29100.0
2007-03-01 15:45:00,77.94,77.96,77.78,77.85,27000.0,53.5572,53.571,53.4473,53.4954,27000.0
2007-03-01 15:50:00,77.85,77.86,77.77,77.77,20200.0,53.4954,53.5023,53.4404,53.4404,20200.0
2007-03-01 15:55:00,77.78,77.84,77.75,77.83,31200.0,53.4473,53.4885,53.4267,53.4816,31200.0
2007-03-02 09:35:00,76.33,77.35,76.33,77.08,40300.0,52.5734,53.2759,52.5734,53.09,40300.0
2007-03-02 09:40:00,77.07,77.69,77.03,77.13,27200.0,53.0831,53.5101,53.0555,53.1244,27200.0
2007-03-02 09:45:00,77.11,77.48,77.05,77.13,27400.0,53.1106,53.3655,53.0693,53.1244,27400.0
2007-03-02 09:50:00,77.12,77.22,76.93,76.97,22900.0,53.1175,53.1864,52.9866,53.0142,22900.0
2007-03-02 09:55:00,76.97,77.15,76.89,77.15,27400.0,53.0142,53.1382,52.9591,53.1382,27400.0
2007-03-02 10:00:00,77.11,77.23,77.0,77.23,23100.0,53.1106,53.1933,53.0349,53.1933,23100.0
2007-03-02 10:05:00,77.19,77.21,77.0,77.17,25800.0,53.1657,53.1795,53.0349,53.1519,25800.0
2007-03-02 10:10:00,77.1,77.42,77.09,77.33,38900.0,53.1037,53.3241,53.0968,53.2621,38900.0
2007-03-02 10:15:00,77.32,77.45,77.3,77.38,18600.0,53.2553,53.3448,53.2415,53.2966,18600.0
2007-03-02 10:20:00,77.38,77.61,77.23,77.59,37400.0,53.2966,53.455,53.1933,53.4412,37400.0
2007-03-02 10:25:00,77.59,77.63,77.42,77.5,14700.0,53.4412,53.4688,53.3241,53.3792,14700.0
2007-03-02 10:30:00,77.47,77.48,77.17,77.24,18400.0,53.3586,53.3655,53.1519,53.2002,18400.0
2007-03-02 10:35:00,77.23,77.31,77.21,77.29,15100.0,53.1933,53.2484,53.1795,53.2346,15100.0
2007-03-02 10:40:00,77.29,77.31,77.21,77.31,23600.0,53.2346,53.2484,53.1795,53.2484,23600.0
2007-03-02 10:45:00,77.27,77.62,77.26,77.55,13200.0,53.2208,53.4619,53.2139,53.4137,13200.0
2007-03-02 10:50:00,77.54,77.54,77.25,77.25,18400.0,53.4068,53.4068,53.207,53.207,18400.0
2007-03-02 10:55:00,77.27,77.27,77.17,77.23,15500.0,53.2208,53.2208,53.1519,53.1933,15500.0
2007-03-02 11:00:00,77.24,77.3,77.18,77.3,9100.0,53.2002,53.2415,53.1588,53.2415,9100.0
2007-03-02 11:05:00,77.28,77.31,77.25,77.25,15600.0,53.2277,53.2484,53.207,53.207,15600.0
2007-03-02 11:10:00,77.25,77.25,77.16,77.17,18400.0,53.207,53.207,53.1451,53.1519,18400.0
2007-03-02 11:15:00,77.18,77.27,77.17,77.25,10100.0,53.1588,53.2208,53.1519,53.207,10100.0
2007-03-02 11:20:00,77.24,77.24,77.07,77.08,15500.0,53.2002,53.2002,53.0831,53.09,15500.0
2007-03-02 11:25:00,77.09,77.1,77.07,77.1,13900.0,53.0968,53.1037,53.0831,53.1037,13900.0
2007-03-02 11:30:00,77.1,77.1,76.99,77.0,20900.0,53.1037,53.1037,53.028,53.0349,20900.0
2007-03-02 11:35:00,76.99,77.01,76.93,77.0,13900.0,53.028,53.0417,52.9866,53.0349,13900.0
2007-03-02 11:40:00,77.01,77.04,76.95,77.02,7800.0,53.0417,53.0624,53.0004,53.0486,7800.0
2007-03-02 11:45:00,77.02,77.02,76.92,76.92,10300.0,53.0486,53.0486,52.9798,52.9798,10300.0
2007-03-02 11:50:00,76.92,77.01,76.91,76.91,35700.0,52.9798,53.0417,52.9729,52.9729,35700.0
2007-03-02 11:55:00,76.91,76.94,76.9,76.94,2800.0,52.9729,52.9935,52.966,52.9935,2800.0
2007-03-02 12:00:00,76.94,76.99,76.94,76.98,16700.0,52.9935,53.028,52.9935,53.0211,16700.0
2007-03-02 12:05:00,76.99,77.0,76.93,76.97,6400.0,53.028,53.0349,52.9866,53.0142,6400.0
2007-03-02 12:10:00,76.97,76.98,76.95,76.95,16400.0,53.0142,53.0211,53.0004,53.0004,16400.0
2007-03-02 12:15:00,76.95,76.95,76.68,76.68,36300.0,53.0004,53.0004,52.8145,52.8145,36300.0
2007-03-02 12:20:00,76.68,76.68,76.52,76.54,24700.0,52.8145,52.8145,52.7042,52.718,24700.0
2007-03-02 12:25:00,76.55,76.57,76.34,76.37,29900.0,52.7249,52.7387,52.5803,52.6009,29900.0
2007-03-02 12:30:00,76.37,76.44,76.24,76.24,50700.0,52.6009,52.6491,52.5114,52.5114,50700.0
2007-03-02 12:35:00,76.24,76.3,76.16,76.17,36600.0,52.5114,52.5527,52.4563,52.4632,36600.0
2007-03-02 12:40:00,76.17,76.19,76.15,76.15,32800.0,52.4632,52.477,52.4494,52.4494,32800.0
2007-03-02 12:45:00,76.15,76.21,76.15,76.17,37000.0,52.4494,52.4907,52.4494,52.4632,37000.0
2007-03-02 12:50:00,76.18,76.26,76.14,76.24,51700.0,52.4701,52.5252,52.4425,52.5114,51700.0
2007-03-02 12:55:00,76.23,76.23,76.02,76.06,56300.0,52.5045,52.5045,52.3599,52.3874,56300.0
2007-03-02 13:00:00,76.1,76.14,76.0,76.14,22200.0,52.415,52.4425,52.3461,52.4425,22200.0
2007-03-02 13:05:00,76.14,76.14,76.08,76.08,31200.0,52.4425,52.4425,52.4012,52.4012,31200.0
2007-03-02 13:10:00,76.1,76.11,76.0,76.05,40500.0,52.415,52.4219,52.3461,52.3805,40500.0
2007-03-02 13:15:00,76.05,76.1,76.0,76.09,25400.0,52.3805,52.415,52.3461,52.4081,25400.0
2007-03-02 13:20:00,76.08,76.11,75.99,76.02,22300.0,52.4012,52.4219,52.3392,52.3599,22300.0
2007-03-02 13:25:00,75.99,76.04,75.93,75.95,55200.0,52.3392,52.3736,52.2979,52.3117,55200.0
2007-03-02 13:30:00,75.96,75.98,75.81,75.95,26400.0,52.3185,52.3323,52.2152,52.3117,26400.0
2007-03-02 13:35:00,75.95,76.07,75.94,76.05,20500.0,52.3117,52.3943,52.3048,52.3805,20500.0
2007-03-02 13:40:00,76.05,76.16,75.99,76.07,20900.0,52.3805,52.4563,52.3392,52.3943,20900.0
2007-03-02 13:45:00,76.03,76.16,76.0,76.16,25100.0,52.3668,52.4563,52.3461,52.4563,25100.0
2007-03-02 13:50:00,76.15,76.17,76.03,76.05,19800.0,52.4494,52.4632,52.3668,52.3805,19800.0
2007-03-02 13:55:00,76.09,76.1,75.91,76.08,10200.0,52.4081,52.415,52.2841,52.4012,10200.0
2007-03-02 14:00:00,76.09,76.09,75.91,75.91,24000.0,52.4081,52.4081,52.2841,52.2841,24000.0
2007-03-02 14:05:00,75.91,75.91,75.83,75.86,15800.0,52.2841,52.2841,52.229,52.2497,15800.0
2007-03-02 14:10:00,75.88,75.92,75.8,75.82,12800.0,52.2634,52.291,52.2083,52.2221,12800.0
2007-03-02 14:15:00,75.83,75.83,75.67,75.68,10700.0,52.229,52.229,52.1188,52.1257,10700.0
2007-03-02 14:20:00,75.68,75.87,75.65,75.86,18000.0,52.1257,52.2566,52.105,52.2497,18000.0
2007-03-02 14:25:00,75.82,75.87,75.8,75.86,16900.0,52.2221,52.2566,52.2083,52.2497,16900.0
2007-03-02 14:30:00,75.84,75.86,75.78,75.84,26700.0,52.2359,52.2497,52.1946,52.2359,26700.0
2007-03-02 14:35:00,75.84,75.86,75.7,75.86,22400.0,52.2359,52.2497,52.1395,52.2497,22400.0
2007-03-02 14:40:00,75.87,75.91,75.8,75.84,42000.0,52.2566,52.2841,52.2083,52.2359,42000.0
2007-03-02 14:45:00,75.81,75.85,75.79,75.82,31800.0,52.2152,52.2428,52.2015,52.2221,31800.0
2007-03-02 14:50:00,75.81,75.85,75.75,75.76,20200.0,52.2152,52.2428,52.1739,52.1808,20200.0
2007-03-02 14:55:00,75.76,75.77,75.67,75.73,26600.0,52.1808,52.1877,52.1188,52.1601,26600.0
2007-03-02 15:00:00,75.73,75.74,75.62,75.65,38900.0,52.1601,52.167,52.0844,52.105,38900.0
2007-03-02 15:05:00,75.66,75.68,75.52,75.54,47600.0,52.1119,52.1257,52.0155,52.0293,47600.0
2007-03-02 15:10:00,75.54,75.56,75.48,75.55,49100.0,52.0293,52.043,51.9879,52.0361,49100.0
2007-03-02 15:15:00,75.55,75.6,75.52,75.59,31400.0,52.0361,52.0706,52.0155,52.0637,31400.0
2007-03-02 15:20:00,75.6,75.68,75.5,75.66,45100.0,52.0706,52.1257,52.0017,52.1119,45100.0
2007-03-02 15:25:00,75.66,75.66,75.6,75.61,26100.0,52.1119,52.1119,52.0706,52.0775,26100.0
2007-03-02 15:30:00,75.61,75.68,75.6,75.6,33600.0,52.0775,52.1257,52.0706,52.0706,33600.0
2007-03-02 15:35:00,75.6,75.65,75.53,75.65,54400.0,52.0706,52.105,52.0224,52.105,54400.0
2007-03-02 15:40:00,75.63,75.66,75.38,75.44,79600.0,52.0912,52.1119,51.9191,51.9604,79600.0
2007-03-02 15:45:00,75.46,75.48,75.27,75.28,62900.0,51.9742,51.9879,51.8433,51.8502,62900.0
2007-03-02 15:50:00,75.28,75.33,74.95,74.96,90500.0,51.8502,51.8846,51.6229,51.6298,90500.0
2007-03-02 15:55:00,74.96,75.06,74.79,74.99,234600.0,51.6298,51.6987,51.5127,51.6504,234600.0
2007-03-05 09:35:00,74.54,75.07,74.0,74.71,74700.0,51.3405,51.7055,50.9686,51.4576,74700.0
2007-03-05 09:40:00,74.71,74.73,74.42,74.5,53200.0,51.4576,51.4714,51.2578,51.3129,53200.0
2007-03-05 09:45:00,74.4,74.43,74.08,74.19,44500.0,51.2441,51.2647,51.0237,51.0994,44500.0
2007-03-05 09:50:00,74.19,74.27,73.86,74.21,55400.0,51.0994,51.1545,50.8721,51.1132,55400.0
2007-03-05 09:55:00,74.24,74.69,74.0,74.65,51000.0,51.1339,51.4438,50.9686,51.4163,51000.0
2007-03-05 10:00:00,74.65,74.65,74.14,74.18,46000.0,51.4163,51.4163,51.065,51.0925,46000.0
2007-03-05 10:05:00,74.18,74.35,73.88,74.26,48500.0,51.0925,51.2096,50.8859,51.1476,48500.0
2007-03-05 10:10:00,74.26,74.8,74.26,74.78,32900.0,51.1476,51.5196,51.1476,51.5058,32900.0
2007-03-05 10:15:00,74.78,74.79,74.46,74.47,23200.0,51.5058,51.5127,51.2854,51.2923,23200.0
2007-03-05 10:20:00,74.46,74.46,74.21,74.22,28800.0,51.2854,51.2854,51.1132,51.1201,28800.0
2007-03-05 10:25:00,74.22,74.25,74.01,74.19,26100.0,51.1201,51.1408,50.9755,51.0994,26100.0
2007-03-05 10:30:00,74.24,74.29,74.09,74.11,14200.0,51.1339,51.1683,51.0306,51.0443,14200.0
2007-03-05 10:35:00,74.1,74.1,73.9,73.91,21800.0,51.0374,51.0374,50.8997,50.9066,21800.0
2007-03-05 10:40:00,73.9,74.08,73.75,73.85,19400.0,50.8997,51.0237,50.7964,50.8652,19400.0
2007-03-05 10:45:00,73.8,73.92,73.75,73.92,21400.0,50.8308,50.9135,50.7964,50.9135,21400.0
2007-03-05 10:50:00,73.92,73.95,73.8,73.9,17700.0,50.9135,50.9341,50.8308,50.8997,17700.0
2007-03-05 10:55:00,73.96,74.13,73.94,74.13,13300.0,50.941,51.0581,50.9272,51.0581,13300.0
2007-03-05 11:00:00,74.11,74.4,74.04,74.38,21400.0,51.0443,51.2441,50.9961,51.2303,21400.0
2007-03-05 11:05:00,74.39,74.55,74.31,74.54,29200.0,51.2372,51.3474,51.1821,51.3405,29200.0
2007-03-05 11:10:00,74.57,74.61,74.34,74.39,16900.0,51.3612,51.3887,51.2027,51.2372,16900.0
2007-03-05 11:15:00,74.34,74.39,74.29,74.35,22200.0,51.2027,51.2372,51.1683,51.2096,22200.0
2007-03-05 11:20:00,74.36,74.44,74.35,74.41,10200.0,51.2165,51.2716,51.2096,51.251,10200.0
2007-03-05 11:25:00,74.4,74.47,74.38,74.44,15600.0,51.2441,51.2923,51.2303,51.2716,15600.0
2007-03-05 11:30:00,74.46,74.51,74.39,74.47,12200.0,51.2854,51.3198,51.2372,51.2923,12200.0
2007-03-05 11:35:00,74.48,74.57,74.45,74.5,25200.0,51.2992,51.3612,51.2785,51.3129,25200.0
2007-03-05 11:40:00,74.49,74.51,74.43,74.47,15000.0,51.3061,51.3198,51.2647,51.2923,15000.0
2007-03-05 11:45:00,74.48,74.66,74.47,74.62,8300.0,51.2992,51.4231,51.2923,51.3956,8300.0
2007-03-05 11:50:00,74.61,74.71,74.61,74.71,13400.0,51.3887,51.4576,51.3887,51.4576,13400.0
2007-03-05 11:55:00,74.69,74.69,74.49,74.58,26200.0,51.4438,51.4438,51.3061,51.368,26200.0
2007-03-05 12:00:00,74.58,74.58,74.31,74.35,17800.0,51.368,51.368,51.1821,51.2096,17800.0
2007-03-05 12:05:00,74.35,74.37,74.33,74.37,5800.0,51.2096,51.2234,51.1959,51.2234,5800.0
2007-03-05 12:10:00,74.37,74.53,74.37,74.51,6400.0,51.2234,51.3336,51.2234,51.3198,6400.0
2007-03-05 12:15:00,74.51,74.55,74.5,74.51,10500.0,51.3198,51.3474,51.3129,51.3198,10500.0
2007-03-05 12:20:00,74.47,74.57,74.46,74.57,7900.0,51.2923,51.3612,51.2854,51.3612,7900.0
2007-03-05 12:25:00,74.58,74.61,74.48,74.49,5000.0,51.368,51.3887,51.2992,51.3061,5000.0
2007-03-05 12:30:00,74.48,74.49,74.29,74.3,8000.0,51.2992,51.3061,51.1683,51.1752,8000.0
2007-03-05 12:35:00,74.3,74.34,74.24,74.24,9000.0,51.1752,51.2027,51.1339,51.1339,9000.0
2007-03-05 12:40:00,74.26,74.4,74.22,74.36,18200.0,51.1476,51.2441,51.1201,51.2165,18200.0
2007-03-05 12:45:00,74.35,74.4,74.24,74.25,10300.0,51.2096,51.2441,51.1339,51.1408,10300.0
2007-03-05 12:50:00,74.27,74.27,74.2,74.24,6500.0,51.1545,51.1545,51.1063,51.1339,6500.0
2007-03-05 12:55:00,74.23,74.23,73.99,74.01,20800.0,51.127,51.127,50.9617,50.9755,20800.0
2007-03-05 13:00:00,74.0,74.16,74.0,74.15,18400.0,50.9686,51.0788,50.9686,51.0719,18400.0
2007-03-05 13:05:00,74.14,74.17,74.01,74.17,10700.0,51.065,51.0857,50.9755,51.0857,10700.0
2007-03-05 13:10:00,74.18,74.25,74.13,74.21,13800.0,51.0925,51.1408,51.0581,51.1132,13800.0
2007-03-05 13:15:00,74.21,74.24,74.13,74.15,6000.0,51.1132,51.1339,51.0581,51.0719,6000.0
2007-03-05 13:20:00,74.15,74.19,74.11,74.17,7200.0,51.0719,51.0994,51.0443,51.0857,7200.0
2007-03-05 13:25:00,74.16,74.16,74.02,74.13,6900.0,51.0788,51.0788,50.9823,51.0581,6900.0
2007-03-05 13:30:00,74.13,74.2,74.11,74.2,4400.0,51.0581,51.1063,51.0443,51.1063,4400.0
2007-03-05 13:35:00,74.2,74.2,74.08,74.12,4000.0,51.1063,51.1063,51.0237,51.0512,4000.0
2007-03-05 13:40:00,74.15,74.27,74.15,74.19,14100.0,51.0719,51.1545,51.0719,51.0994,14100.0
2007-03-05 13:45:00,74.19,74.35,74.12,74.31,58200.0,51.0994,51.2096,51.0512,51.1821,58200.0
2007-03-05 13:50:00,74.3,74.46,74.29,74.37,37300.0,51.1752,51.2854,51.1683,51.2234,37300.0
2007-03-05 13:55:00,74.38,74.38,74.3,74.34,10000.0,51.2303,51.2303,51.1752,51.2027,10000.0
2007-03-05 14:00:00,74.37,74.56,74.37,74.44,30700.0,51.2234,51.3543,51.2234,51.2716,30700.0
2007-03-05 14:05:00,74.42,74.43,74.35,74.37,23900.0,51.2578,51.2647,51.2096,51.2234,23900.0
2007-03-05 14:10:00,74.34,74.35,74.17,74.19,11800.0,51.2027,51.2096,51.0857,51.0994,11800.0
2007-03-05 14:15:00,74.19,74.19,74.03,74.03,12800.0,51.0994,51.0994,50.9892,50.9892,12800.0
2007-03-05 14:20:00,74.04,74.17,74.01,74.11,17400.0,50.9961,51.0857,50.9755,51.0443,17400.0
2007-03-05 14:25:00,74.03,74.11,74.01,74.03,2600.0,50.9892,51.0443,50.9755,50.9892,2600.0
2007-03-05 14:30:00,74.01,74.14,73.99,74.02,17900.0,50.9755,51.065,50.9617,50.9823,17900.0
2007-03-05 14:35:00,74.03,74.13,74.03,74.09,8900.0,50.9892,51.0581,50.9892,51.0306,8900.0
2007-03-05 14:40:00,74.09,74.16,74.09,74.13,7400.0,51.0306,51.0788,51.0306,51.0581,7400.0
2007-03-05 14:45:00,74.11,74.31,74.09,74.31,9700.0,51.0443,51.1821,51.0306,51.1821,9700.0
2007-03-05 14:50:00,74.27,74.27,74.15,74.15,7900.0,51.1545,51.1545,51.0719,51.0719,7900.0
2007-03-05 14:55:00,74.15,74.2,74.13,74.2,5900.0,51.0719,51.1063,51.0581,51.1063,5900.0
2007-03-05 15:00:00,74.2,74.21,73.97,74.0,8700.0,51.1063,51.1132,50.9479,50.9686,8700.0
2007-03-05 15:05:00,74.0,74.01,73.81,73.81,8800.0,50.9686,50.9755,50.8377,50.8377,8800.0
2007-03-05 15:10:00,73.81,73.82,73.71,73.75,17300.0,50.8377,50.8446,50.7688,50.7964,17300.0
2007-03-05 15:15:00,73.74,73.84,73.72,73.81,20500.0,50.7895,50.8584,50.7757,50.8377,20500.0
2007-03-05 15:20:00,73.81,73.93,73.75,73.88,21200.0,50.8377,50.9204,50.7964,50.8859,21200.0
2007-03-05 15:25:00,73.89,74.06,73.86,74.05,28700.0,50.8928,51.0099,50.8721,51.003,28700.0
2007-03-05 15:30:00,74.05,74.06,73.93,73.93,19500.0,51.003,51.0099,50.9204,50.9204,19500.0
2007-03-05 15:35:00,73.93,73.93,73.75,73.77,29000.0,50.9204,50.9204,50.7964,50.8101,29000.0
2007-03-05 15:40:00,73.78,73.78,73.65,73.68,35700.0,50.817,50.817,50.7275,50.7482,35700.0
2007-03-05 15:45:00,73.68,73.7,73.54,73.55,28900.0,50.7482,50.7619,50.6517,50.6586,28900.0
2007-03-05 15:50:00,73.55,73.55,73.37,73.45,45600.0,50.6586,50.6586,50.5346,50.5897,45600.0
2007-03-05 15:55:00,73.44,73.51,73.37,73.37,51600.0,50.5829,50.6311,50.5346,50.5346,51600.0
2007-03-06 09:30:00,74.55,74.7,74.39,74.54,40800.0,51.3474,51.4507,51.2372,51.3405,40800.0
2007-03-06 09:35:00,74.62,75.0,74.4,74.4,63400.0,51.3956,51.6573,51.2441,51.2441,63400.0
2007-03-06 09:40:00,74.41,74.55,74.29,74.41,33700.0,51.251,51.3474,51.1683,51.251,33700.0
2007-03-06 09:45:00,74.42,74.55,74.37,74.39,14100.0,51.2578,51.3474,51.2234,51.2372,14100.0
2007-03-06 09:50:00,74.39,74.4,74.07,74.1,21800.0,51.2372,51.2441,51.0168,51.0374,21800.0
2007-03-06 09:55:00,74.13,74.39,74.11,74.34,33400.0,51.0581,51.2372,51.0443,51.2027,33400.0
2007-03-06 10:00:00,74.29,74.41,74.07,74.25,41600.0,51.1683,51.251,51.0168,51.1408,41600.0
2007-03-06 10:05:00,74.25,74.26,74.08,74.09,39000.0,51.1408,51.1476,51.0237,51.0306,39000.0
2007-03-06 10:10:00,74.04,74.06,73.83,73.88,23000.0,50.9961,51.0099,50.8515,50.8859,23000.0
2007-03-06 10:15:00,73.86,73.86,73.75,73.85,25000.0,50.8721,50.8721,50.7964,50.8652,25000.0
2007-03-06 10:20:00,73.84,73.9,73.79,73.83,27300.0,50.8584,50.8997,50.8239,50.8515,27300.0
2007-03-06 10:25:00,73.87,74.09,73.86,74.09,22800.0,50.879,51.0306,50.8721,51.0306,22800.0
2007-03-06 10:30:00,74.09,74.18,73.88,73.88,16600.0,51.0306,51.0925,50.8859,50.8859,16600.0
2007-03-06 10:35:00,73.91,74.09,73.88,74.05,7900.0,50.9066,51.0306,50.8859,51.003,7900.0
2007-03-06 10:40:00,74.06,74.14,74.02,74.11,14300.0,51.0099,51.065,50.9823,51.0443,14300.0
2007-03-06 10:45:00,74.11,74.12,74.03,74.06,18300.0,51.0443,51.0512,50.9892,51.0099,18300.0
2007-03-06 10:50:00,74.07,74.14,74.06,74.13,10500.0,51.0168,51.065,51.0099,51.0581,10500.0
2007-03-06 10:55:00,74.12,74.12,73.99,74.0,15400.0,51.0512,51.0512,50.9617,50.9686,15400.0
2007-03-06 11:00:00,74.0,74.12,73.99,74.12,17600.0,50.9686,51.0512,50.9617,51.0512,17600.0
2007-03-06 11:05:00,74.12,74.18,74.05,74.14,15700.0,51.0512,51.0925,51.003,51.065,15700.0
2007-03-06 11:10:00,74.11,74.17,74.06,74.12,8800.0,51.0443,51.0857,51.0099,51.0512,8800.0
2007-03-06 11:15:00,74.14,74.21,74.07,74.21,9200.0,51.065,51.1132,51.0168,51.1132,9200.0
2007-03-06 11:20:00,74.21,74.32,74.21,74.29,17100.0,51.1132,51.189,51.1132,51.1683,17100.0
2007-03-06 11:25:00,74.29,74.29,74.17,74.24,15600.0,51.1683,51.1683,51.0857,51.1339,15600.0
2007-03-06 11:30:00,74.25,74.4,74.25,74.38,8200.0,51.1408,51.2441,51.1408,51.2303,8200.0
2007-03-06 11:35:00,74.38,74.38,74.25,74.25,16500.0,51.2303,51.2303,51.1408,51.1408,16500.0
2007-03-06 11:40:00,74.25,74.33,74.25,74.32,17500.0,51.1408,51.1959,51.1408,51.189,17500.0
2007-03-06 11:45:00,74.32,74.32,74.26,74.26,12600.0,51.189,51.189,51.1476,51.1476,12600.0
2007-03-06 11:50:00,74.24,74.26,74.14,74.19,15800.0,51.1339,51.1476,51.065,51.0994,15800.0
2007-03-06 11:55:00,74.2,74.24,74.19,74.2,13900.0,51.1063,51.1339,51.0994,51.1063,13900.0
2007-03-06 12:00:00,74.21,74.31,74.2,74.3,29000.0,51.1132,51.1821,51.1063,51.1752,29000.0
2007-03-06 12:05:00,74.3,74.32,74.22,74.29,26900.0,51.1752,51.189,51.1201,51.1683,26900.0
2007-03-06 12:10:00,74.28,74.28,74.12,74.12,13500.0,51.1614,51.1614,51.0512,51.0512,13500.0
2007-03-06 12:15:00,74.13,74.16,74.07,74.13,10000.0,51.0581,51.0788,51.0168,51.0581,10000.0
2007-03-06 12:20:00,74.14,74.14,74.12,74.14,21900.0,51.065,51.065,51.0512,51.065,21900.0
2007-03-06 12:25:00,74.14,74.19,74.14,74.18,9300.0,51.065,51.0994,51.065,51.0925,9300.0
2007-03-06 12:30:00,74.16,74.25,74.13,74.24,24900.0,51.0788,51.1408,51.0581,51.1339,24900.0
2007-03-06 12:35:00,74.23,74.37,74.17,74.17,57800.0,51.127,51.2234,51.0857,51.0857,57800.0
2007-03-06 12:40:00,74.17,74.27,74.16,74.25,18400.0,51.0857,51.1545,51.0788,51.1408,18400.0
2007-03-06 12:45:00,74.25,74.28,74.18,74.18,10200.0,51.1408,51.1614,51.0925,51.0925,10200.0
2007-03-06 12:50:00,74.17,74.21,74.15,74.2,15100.0,51.0857,51.1132,51.0719,51.1063,15100.0
2007-03-06 12:55:00,74.2,74.31,74.18,74.31,18800.0,51.1063,51.1821,51.0925,51.1821,18800.0
2007-03-06 13:00:00,74.33,74.63,74.33,74.58,34500.0,51.1959,51.4025,51.1959,51.368,34500.0
2007-03-06 13:05:00,74.58,74.59,74.46,74.58,18900.0,51.368,51.3749,51.2854,51.368,18900.0
2007-03-06 13:10:00,74.58,74.62,74.53,74.55,13100.0,51.368,51.3956,51.3336,51.3474,13100.0
2007-03-06 13:15:00,74.55,74.55,74.34,74.34,8900.0,51.3474,51.3474,51.2027,51.2027,8900.0
2007-03-06 13:20:00,74.34,74.4,74.28,74.39,9200.0,51.2027,51.2441,51.1614,51.2372,9200.0
2007-03-06 13:25:00,74.41,74.43,74.38,74.38,9300.0,51.251,51.2647,51.2303,51.2303,9300.0
2007-03-06 13:30:00,74.38,74.44,74.3,74.41,23000.0,51.2303,51.2716,51.1752,51.251,23000.0
2007-03-06 13:35:00,74.42,74.43,74.32,74.39,13100.0,51.2578,51.2647,51.189,51.2372,13100.0
2007-03-06 13:40:00,74.4,74.47,74.39,74.45,16200.0,51.2441,51.2923,51.2372,51.2785,16200.0
2007-03-06 13:45:00,74.48,74.5,74.41,74.43,15400.0,51.2992,51.3129,51.251,51.2647,15400.0
2007-03-06 13:50:00,74.45,74.55,74.44,74.44,18400.0,51.2785,51.3474,51.2716,51.2716,18400.0
2007-03-06 13:55:00,74.44,74.45,74.38,74.4,15000.0,51.2716,51.2785,51.2303,51.2441,15000.0
2007-03-06 14:00:00,74.38,74.44,74.36,74.37,20200.0,51.2303,51.2716,51.2165,51.2234,20200.0
2007-03-06 14:05:00,74.39,74.46,74.35,74.44,16700.0,51.2372,51.2854,51.2096,51.2716,16700.0
2007-03-06 14:10:00,74.43,74.46,74.37,74.42,13500.0,51.2647,51.2854,51.2234,51.2578,13500.0
2007-03-06 14:15:00,74.42,74.44,74.4,74.44,13500.0,51.2578,51.2716,51.2441,51.2716,13500.0
2007-03-06 14:20:00,74.43,74.5,74.43,74.49,17500.0,51.2647,51.3129,51.2647,51.3061,17500.0
2007-03-06 14:25:00,74.49,74.68,74.49,74.67,24400.0,51.3061,51.4369,51.3061,51.43,24400.0
2007-03-06 14:30:00,74.68,74.78,74.66,74.78,10100.0,51.4369,51.5058,51.4231,51.5058,10100.0
2007-03-06 14:35:00,74.78,74.83,74.77,74.77,21100.0,51.5058,51.5402,51.4989,51.4989,21100.0
2007-03-06 14:40:00,74.77,74.79,74.75,74.76,20900.0,51.4989,51.5127,51.4851,51.492,20900.0
2007-03-06 14:45:00,74.75,74.86,74.75,74.8,15100.0,51.4851,51.5609,51.4851,51.5196,15100.0
2007-03-06 14:50:00,74.8,74.91,74.8,74.9,15900.0,51.5196,51.5953,51.5196,51.5885,15900.0
2007-03-06 14:55:00,74.89,75.1,74.89,75.07,23400.0,51.5816,51.7262,51.5816,51.7055,23400.0
2007-03-06 15:00:00,75.07,75.09,74.84,74.84,23200.0,51.7055,51.7193,51.5471,51.5471,23200.0
2007-03-06 15:05:00,74.83,74.96,74.83,74.96,33900.0,51.5402,51.6298,51.5402,51.6298,33900.0
2007-03-06 15:10:00,74.96,75.03,74.96,75.03,23900.0,51.6298,51.678,51.6298,51.678,23900.0
2007-03-06 15:15:00,75.03,75.03,74.92,74.97,35800.0,51.678,51.678,51.6022,51.6367,35800.0
2007-03-06 15:20:00,74.97,75.1,74.97,75.09,25300.0,51.6367,51.7262,51.6367,51.7193,25300.0
2007-03-06 15:25:00,75.1,75.11,74.97,74.97,25800.0,51.7262,51.7331,51.6367,51.6367,25800.0
2007-03-06 15:30:00,74.96,74.96,74.82,74.88,36200.0,51.6298,51.6298,51.5334,51.5747,36200.0
2007-03-06 15:35:00,74.9,74.9,74.7,74.75,75600.0,51.5885,51.5885,51.4507,51.4851,75600.0
2007-03-06 15:40:00,74.78,74.8,74.71,74.73,32900.0,51.5058,51.5196,51.4576,51.4714,32900.0
2007-03-06 15:45:00,74.72,74.73,74.52,74.53,27700.0,51.4645,51.4714,51.3267,51.3336,27700.0
2007-03-06 15:50:00,74.53,74.63,74.45,74.62,46000.0,51.3336,51.4025,51.2785,51.3956,46000.0
2007-03-06 15:55:00,74.63,74.65,74.52,74.52,35700.0,51.4025,51.4163,51.3267,51.3267,35700.0
2007-03-07 09:30:00,74.43,74.59,74.4,74.5,20300.0,51.2647,51.3749,51.2441,51.3129,20300.0
2007-03-07 09:35:00,74.49,74.73,74.49,74.7,15500.0,51.3061,51.4714,51.3061,51.4507,15500.0
2007-03-07 09:40:00,74.69,74.8,74.49,74.49,22300.0,51.4438,51.5196,51.3061,51.3061,22300.0
2007-03-07 09:45:00,74.5,74.75,74.49,74.7,40800.0,51.3129,51.4851,51.3061,51.4507,40800.0
2007-03-07 09:50:00,74.7,74.79,74.7,74.72,7500.0,51.4507,51.5127,51.4507,51.4645,7500.0
2007-03-07 09:55:00,74.73,74.73,74.46,74.5,27800.0,51.4714,51.4714,51.2854,51.3129,27800.0
2007-03-07 10:00:00,74.5,74.55,74.24,74.24,14400.0,51.3129,51.3474,51.1339,51.1339,14400.0
2007-03-07 10:05:00,74.2,74.2,73.87,74.12,26100.0,51.1063,51.1063,50.879,51.0512,26100.0
2007-03-07 10:10:00,74.12,74.17,73.97,74.03,18900.0,51.0512,51.0857,50.9479,50.9892,18900.0
2007-03-07 10:15:00,74.02,74.07,73.92,73.93,14400.0,50.9823,51.0168,50.9135,50.9204,14400.0
2007-03-07 10:20:00,73.93,74.11,73.89,74.0,17100.0,50.9204,51.0443,50.8928,50.9686,17100.0
2007-03-07 10:25:00,74.0,74.12,73.94,74.06,14300.0,50.9686,51.0512,50.9272,51.0099,14300.0
2007-03-07 10:30:00,74.03,74.16,74.0,74.11,22100.0,50.9892,51.0788,50.9686,51.0443,22100.0
2007-03-07 10:35:00,74.07,74.12,73.97,74.1,6500.0,51.0168,51.0512,50.9479,51.0374,6500.0
2007-03-07 10:40:00,74.11,74.37,74.1,74.37,18300.0,51.0443,51.2234,51.0374,51.2234,18300.0
2007-03-07 10:45:00,74.38,74.42,74.25,74.36,24200.0,51.2303,51.2578,51.1408,51.2165,24200.0
2007-03-07 10:50:00,74.34,74.56,74.31,74.51,23900.0,51.2027,51.3543,51.1821,51.3198,23900.0
2007-03-07 10:55:00,74.52,74.68,74.44,74.44,21600.0,51.3267,51.4369,51.2716,51.2716,21600.0
2007-03-07 11:00:00,74.45,74.45,74.33,74.4,24200.0,51.2785,51.2785,51.1959,51.2441,24200.0
2007-03-07 11:05:00,74.37,74.37,74.13,74.13,9200.0,51.2234,51.2234,51.0581,51.0581,9200.0
2007-03-07 11:10:00,74.14,74.15,73.91,73.92,17100.0,51.065,51.0719,50.9066,50.9135,17100.0
2007-03-07 11:15:00,73.94,74.05,73.9,74.02,16400.0,50.9272,51.003,50.8997,50.9823,16400.0
2007-03-07 11:20:00,74.02,74.08,74.01,74.07,6700.0,50.9823,51.0237,50.9755,51.0168,6700.0
2007-03-07 11:25:00,74.05,74.14,74.05,74.08,17000.0,51.003,51.065,51.003,51.0237,17000.0
2007-03-07 11:30:00,74.08,74.08,73.8,73.82,16400.0,51.0237,51.0237,50.8308,50.8446,16400.0
2007-03-07 11:35:00,73.82,73.85,73.75,73.8,18300.0,50.8446,50.8652,50.7964,50.8308,18300.0
2007-03-07 11:40:00,73.8,73.84,73.75,73.79,13900.0,50.8308,50.8584,50.7964,50.8239,13900.0
2007-03-07 11:45:00,73.79,73.92,73.75,73.81,27500.0,50.8239,50.9135,50.7964,50.8377,27500.0
2007-03-07 11:50:00,73.81,73.95,73.81,73.94,15200.0,50.8377,50.9341,50.8377,50.9272,15200.0
2007-03-07 11:55:00,73.93,74.22,73.93,74.22,19700.0,50.9204,51.1201,50.9204,51.1201,19700.0
2007-03-07 12:00:00,74.21,74.25,74.17,74.25,10400.0,51.1132,51.1408,51.0857,51.1408,10400.0
2007-03-07 12:05:00,74.23,74.53,74.23,74.53,14500.0,51.127,51.3336,51.127,51.3336,14500.0
2007-03-07 12:10:00,74.51,74.59,74.5,74.58,12800.0,51.3198,51.3749,51.3129,51.368,12800.0
2007-03-07 12:15:00,74.56,74.58,74.47,74.47,11700.0,51.3543,51.368,51.2923,51.2923,11700.0
2007-03-07 12:20:00,74.48,74.55,74.48,74.5,15400.0,51.2992,51.3474,51.2992,51.3129,15400.0
2007-03-07 12:25:00,74.5,74.71,74.5,74.71,14200.0,51.3129,51.4576,51.3129,51.4576,14200.0
2007-03-07 12:30:00,74.69,74.84,74.64,74.71,25600.0,51.4438,51.5471,51.4094,51.4576,25600.0
2007-03-07 12:35:00,74.73,74.75,74.71,74.73,17400.0,51.4714,51.4851,51.4576,51.4714,17400.0
2007-03-07 12:40:00,74.74,74.75,74.71,74.75,10900.0,51.4782,51.4851,51.4576,51.4851,10900.0
2007-03-07 12:45:00,74.74,74.76,74.71,74.73,14100.0,51.4782,51.492,51.4576,51.4714,14100.0
2007-03-07 12:50:00,74.72,74.74,74.7,74.72,5100.0,51.4645,51.4782,51.4507,51.4645,5100.0
2007-03-07 12:55:00,74.72,74.76,74.72,74.75,14400.0,51.4645,51.492,51.4645,51.4851,14400.0
2007-03-07 13:00:00,74.75,74.75,74.7,74.72,7700.0,51.4851,51.4851,51.4507,51.4645,7700.0
2007-03-07 13:05:00,74.72,74.72,74.7,74.72,9700.0,51.4645,51.4645,51.4507,51.4645,9700.0
2007-03-07 13:10:00,74.71,74.72,74.65,74.66,9900.0,51.4576,51.4645,51.4163,51.4231,9900.0
2007-03-07 13:15:00,74.66,74.66,74.58,74.59,6500.0,51.4231,51.4231,51.368,51.3749,6500.0
2007-03-07 13:20:00,74.61,74.7,74.59,74.7,11200.0,51.3887,51.4507,51.3749,51.4507,11200.0
2007-03-07 13:25:00,74.67,74.7,74.61,74.65,13900.0,51.43,51.4507,51.3887,51.4163,13900.0
2007-03-07 13:30:00,74.66,74.7,74.65,74.69,3500.0,51.4231,51.4507,51.4163,51.4438,3500.0
2007-03-07 13:35:00,74.7,74.7,74.67,74.68,15400.0,51.4507,51.4507,51.43,51.4369,15400.0
2007-03-07 13:40:00,74.67,74.7,74.67,74.7,5600.0,51.43,51.4507,51.43,51.4507,5600.0
2007-03-07 13:45:00,74.7,74.72,74.69,74.72,21100.0,51.4507,51.4645,51.4438,51.4645,21100.0
2007-03-07 13:50:00,74.73,74.73,74.65,74.65,11400.0,51.4714,51.4714,51.4163,51.4163,11400.0
2007-03-07 13:55:00,74.64,74.64,74.61,74.62,4400.0,51.4094,51.4094,51.3887,51.3956,4400.0
2007-03-07 14:00:00,74.6,74.6,74.3,74.35,23700.0,51.3818,51.3818,51.1752,51.2096,23700.0
2007-03-07 14:05:00,74.35,74.48,74.31,74.47,12400.0,51.2096,51.2992,51.1821,51.2923,12400.0
2007-03-07 14:10:00,74.43,74.51,74.34,74.51,18300.0,51.2647,51.3198,51.2027,51.3198,18300.0
2007-03-07 14:15:00,74.56,74.66,74.56,74.65,10000.0,51.3543,51.4231,51.3543,51.4163,10000.0
2007-03-07 14:20:00,74.67,74.7,74.67,74.68,19500.0,51.43,51.4507,51.43,51.4369,19500.0
2007-03-07 14:25:00,74.65,74.68,74.61,74.67,12500.0,51.4163,51.4369,51.3887,51.43,12500.0
2007-03-07 14:30:00,74.68,74.74,74.65,74.72,12000.0,51.4369,51.4782,51.4163,51.4645,12000.0
2007-03-07 14:35:00,74.7,74.73,74.62,74.62,5800.0,51.4507,51.4714,51.3956,51.3956,5800.0
2007-03-07 14:40:00,74.63,74.71,74.63,74.68,10400.0,51.4025,51.4576,51.4025,51.4369,10400.0
2007-03-07 14:45:00,74.69,74.81,74.69,74.81,7100.0,51.4438,51.5265,51.4438,51.5265,7100.0
2007-03-07 14:50:00,74.8,74.83,74.77,74.8,9600.0,51.5196,51.5402,51.4989,51.5196,9600.0
2007-03-07 14:55:00,74.81,74.85,74.74,74.78,8900.0,51.5265,51.554,51.4782,51.5058,8900.0
2007-03-07 15:00:00,74.78,74.94,74.77,74.93,9300.0,51.5058,51.616,51.4989,51.6091,9300.0
2007-03-07 15:05:00,74.93,75.08,74.9,74.95,30100.0,51.6091,51.7124,51.5885,51.6229,30100.0
2007-03-07 15:10:00,74.96,75.03,74.94,74.98,9100.0,51.6298,51.678,51.616,51.6436,9100.0
2007-03-07 15:15:00,74.98,75.01,74.93,74.99,12700.0,51.6436,51.6642,51.6091,51.6504,12700.0
2007-03-07 15:20:00,75.0,75.01,74.72,74.76,27100.0,51.6573,51.6642,51.4645,51.492,27100.0
2007-03-07 15:25:00,74.75,74.88,74.74,74.85,20200.0,51.4851,51.5747,51.4782,51.554,20200.0
2007-03-07 15:30:00,74.82,74.84,74.69,74.69,9000.0,51.5334,51.5471,51.4438,51.4438,9000.0
2007-03-07 15:35:00,74.69,74.75,74.68,74.74,14900.0,51.4438,51.4851,51.4369,51.4782,14900.0
2007-03-07 15:40:00,74.76,74.77,74.73,74.77,20600.0,51.492,51.4989,51.4714,51.4989,20600.0
2007-03-07 15:45:00,74.77,74.77,74.69,74.74,26000.0,51.4989,51.4989,51.4438,51.4782,26000.0
2007-03-07 15:50:00,74.76,74.76,74.72,74.73,24300.0,51.492,51.492,51.4645,51.4714,24300.0
2007-03-07 15:55:00,74.76,74.76,74.56,74.6,46900.0,51.492,51.492,51.3543,51.3818,46900.0
2007-03-08 09:30:00,74.23,75.5,74.23,75.4,3200.0,51.127,52.0017,51.127,51.9328,3200.0
2007-03-08 09:35:00,75.4,76.3,75.3,75.99,95500.0,51.9328,52.5527,51.864,52.3392,95500.0
2007-03-08 09:40:00,76.0,76.11,75.73,76.03,88600.0,52.3461,52.4219,52.1601,52.3668,88600.0
2007-03-08 09:45:00,76.03,76.23,75.85,75.86,108700.0,52.3668,52.5045,52.2428,52.2497,108700.0
2007-03-08 09:50:00,75.85,76.26,75.82,76.04,86100.0,52.2428,52.5252,52.2221,52.3736,86100.0
2007-03-08 09:55:00,76.04,76.09,75.79,75.95,57400.0,52.3736,52.4081,52.2015,52.3117,57400.0
2007-03-08 10:00:00,75.98,76.07,75.9,75.92,67200.0,52.3323,52.3943,52.2772,52.291,67200.0
2007-03-08 10:05:00,75.92,75.97,75.56,75.73,59300.0,52.291,52.3254,52.043,52.1601,59300.0
2007-03-08 10:10:00,75.73,75.73,75.46,75.63,65800.0,52.1601,52.1601,51.9742,52.0912,65800.0
2007-03-08 10:15:00,75.63,76.0,75.61,75.87,38400.0,52.0912,52.3461,52.0775,52.2566,38400.0
2007-03-08 10:20:00,75.87,75.93,75.78,75.78,49200.0,52.2566,52.2979,52.1946,52.1946,49200.0
2007-03-08 10:25:00,75.76,75.76,75.35,75.59,69200.0,52.1808,52.1808,51.8984,52.0637,69200.0
2007-03-08 10:30:00,75.59,75.61,75.47,75.54,40800.0,52.0637,52.0775,51.981,52.0293,40800.0
2007-03-08 10:35:00,75.54,75.71,75.54,75.6,32400.0,52.0293,52.1464,52.0293,52.0706,32400.0
2007-03-08 10:40:00,75.6,75.74,75.41,75.53,33100.0,52.0706,52.167,51.9397,52.0224,33100.0
2007-03-08 10:45:00,75.56,75.65,75.49,75.55,39700.0,52.043,52.105,51.9948,52.0361,39700.0
2007-03-08 10:50:00,75.59,75.6,75.43,75.5,41100.0,52.0637,52.0706,51.9535,52.0017,41100.0
2007-03-08 10:55:00,75.5,75.54,75.44,75.5,14300.0,52.0017,52.0293,51.9604,52.0017,14300.0
2007-03-08 11:00:00,75.53,75.54,75.3,75.31,27400.0,52.0224,52.0293,51.864,51.8708,27400.0
2007-03-08 11:05:00,75.3,75.31,75.18,75.26,36900.0,51.864,51.8708,51.7813,51.8364,36900.0
2007-03-08 11:10:00,75.28,75.39,75.28,75.36,15900.0,51.8502,51.9259,51.8502,51.9053,15900.0
2007-03-08 11:15:00,75.36,75.42,75.3,75.4,24500.0,51.9053,51.9466,51.864,51.9328,24500.0
2007-03-08 11:20:00,75.4,75.6,75.35,75.37,35100.0,51.9328,52.0706,51.8984,51.9122,35100.0
2007-03-08 11:25:00,75.37,75.42,75.36,75.41,10400.0,51.9122,51.9466,51.9053,51.9397,10400.0
2007-03-08 11:30:00,75.4,75.48,75.39,75.42,25100.0,51.9328,51.9879,51.9259,51.9466,25100.0
2007-03-08 11:35:00,75.42,75.45,75.38,75.39,8600.0,51.9466,51.9673,51.9191,51.9259,8600.0
2007-03-08 11:40:00,75.39,75.44,75.39,75.44,12300.0,51.9259,51.9604,51.9259,51.9604,12300.0
2007-03-08 11:45:00,75.44,75.49,75.44,75.47,22400.0,51.9604,51.9948,51.9604,51.981,22400.0
2007-03-08 11:50:00,75.47,75.5,75.42,75.46,13700.0,51.981,52.0017,51.9466,51.9742,13700.0
2007-03-08 11:55:00,75.45,75.55,75.36,75.52,14100.0,51.9673,52.0361,51.9053,52.0155,14100.0
2007-03-08 12:00:00,75.53,75.54,75.44,75.45,12100.0,52.0224,52.0293,51.9604,51.9673,12100.0
2007-03-08 12:05:00,75.46,75.46,75.31,75.33,7200.0,51.9742,51.9742,51.8708,51.8846,7200.0
2007-03-08 12:10:00,75.33,75.33,75.25,75.28,12500.0,51.8846,51.8846,51.8295,51.8502,12500.0
2007-03-08 12:15:00,75.28,75.3,75.28,75.28,17800.0,51.8502,51.864,51.8502,51.8502,17800.0
2007-03-08 12:20:00,75.29,75.29,75.26,75.27,26400.0,51.8571,51.8571,51.8364,51.8433,26400.0
2007-03-08 12:25:00,75.28,75.28,75.26,75.27,9600.0,51.8502,51.8502,51.8364,51.8433,9600.0
2007-03-08 12:30:00,75.27,75.28,75.23,75.24,22100.0,51.8433,51.8502,51.8157,51.8226,22100.0
2007-03-08 12:35:00,75.22,75.22,75.11,75.2,27900.0,51.8089,51.8089,51.7331,51.7951,27900.0
2007-03-08 12:40:00,75.2,75.2,75.17,75.17,7300.0,51.7951,51.7951,51.7744,51.7744,7300.0
2007-03-08 12:45:00,75.17,75.17,75.06,75.07,9000.0,51.7744,51.7744,51.6987,51.7055,9000.0
2007-03-08 12:50:00,75.07,75.13,75.07,75.12,8600.0,51.7055,51.7469,51.7055,51.74,8600.0
2007-03-08 12:55:00,75.11,75.13,75.07,75.1,10500.0,51.7331,51.7469,51.7055,51.7262,10500.0
2007-03-08 13:00:00,75.07,75.07,75.0,75.0,15800.0,51.7055,51.7055,51.6573,51.6573,15800.0
2007-03-08 13:05:00,75.0,75.12,74.94,75.07,32500.0,51.6573,51.74,51.616,51.7055,32500.0
2007-03-08 13:10:00,75.09,75.31,75.09,75.31,6600.0,51.7193,51.8708,51.7193,51.8708,6600.0
2007-03-08 13:15:00,75.32,75.42,75.32,75.42,13700.0,51.8777,51.9466,51.8777,51.9466,13700.0
2007-03-08 13:20:00,75.38,75.47,75.38,75.44,34700.0,51.9191,51.981,51.9191,51.9604,34700.0
2007-03-08 13:25:00,75.44,75.48,75.32,75.32,26500.0,51.9604,51.9879,51.8777,51.8777,26500.0
2007-03-08 13:30:00,75.31,75.32,75.15,75.19,10200.0,51.8708,51.8777,51.7606,51.7882,10200.0
2007-03-08 13:35:00,75.22,75.22,75.07,75.13,19900.0,51.8089,51.8089,51.7055,51.7469,19900.0
2007-03-08 13:40:00,75.13,75.18,75.07,75.16,11100.0,51.7469,51.7813,51.7055,51.7675,11100.0
2007-03-08 13:45:00,75.18,75.47,75.18,75.43,13700.0,51.7813,51.981,51.7813,51.9535,13700.0
2007-03-08 13:50:00,75.45,75.51,75.37,75.42,13900.0,51.9673,52.0086,51.9122,51.9466,13900.0
2007-03-08 13:55:00,75.42,75.44,75.33,75.35,7900.0,51.9466,51.9604,51.8846,51.8984,7900.0
2007-03-08 14:00:00,75.35,75.35,75.14,75.2,12200.0,51.8984,51.8984,51.7538,51.7951,12200.0
2007-03-08 14:05:00,75.2,75.34,75.17,75.26,10700.0,51.7951,51.8915,51.7744,51.8364,10700.0
2007-03-08 14:10:00,75.26,75.37,75.04,75.06,16100.0,51.8364,51.9122,51.6849,51.6987,16100.0
2007-03-08 14:15:00,75.03,75.16,74.91,75.11,44500.0,51.678,51.7675,51.5953,51.7331,44500.0
2007-03-08 14:20:00,75.11,75.18,75.09,75.17,12100.0,51.7331,51.7813,51.7193,51.7744,12100.0
2007-03-08 14:25:00,75.17,75.18,74.94,75.0,35100.0,51.7744,51.7813,51.616,51.6573,35100.0
2007-03-08 14:30:00,74.98,75.09,74.97,74.99,20700.0,51.6436,51.7193,51.6367,51.6504,20700.0
2007-03-08 14:35:00,74.99,75.03,74.84,74.89,30500.0,51.6504,51.678,51.5471,51.5816,30500.0
2007-03-08 14:40:00,74.87,75.23,74.79,75.12,31500.0,51.5678,51.8157,51.5127,51.74,31500.0
2007-03-08 14:45:00,75.09,75.29,75.09,75.14,12100.0,51.7193,51.8571,51.7193,51.7538,12100.0
2007-03-08 14:50:00,75.14,75.19,75.03,75.14,14400.0,51.7538,51.7882,51.678,51.7538,14400.0
2007-03-08 14:55:00,75.12,75.3,75.12,75.23,8900.0,51.74,51.864,51.74,51.8157,8900.0
2007-03-08 15:00:00,75.25,75.35,75.15,75.15,19200.0,51.8295,51.8984,51.7606,51.7606,19200.0
2007-03-08 15:05:00,75.15,75.15,75.08,75.09,10300.0,51.7606,51.7606,51.7124,51.7193,10300.0
2007-03-08 15:10:00,75.09,75.15,75.05,75.1,13800.0,51.7193,51.7606,51.6918,51.7262,13800.0
2007-03-08 15:15:00,75.08,75.08,74.86,74.91,28900.0,51.7124,51.7124,51.5609,51.5953,28900.0
2007-03-08 15:20:00,74.93,75.05,74.8,74.93,30100.0,51.6091,51.6918,51.5196,51.6091,30100.0
2007-03-08 15:25:00,74.94,75.11,74.88,75.04,18800.0,51.616,51.7331,51.5747,51.6849,18800.0
2007-03-08 15:30:00,75.01,75.09,74.97,75.09,21200.0,51.6642,51.7193,51.6367,51.7193,21200.0
2007-03-08 15:35:00,75.09,75.1,74.85,74.98,21900.0,51.7193,51.7262,51.554,51.6436,21900.0
2007-03-08 15:40:00,74.98,75.08,74.97,75.07,20100.0,51.6436,51.7124,51.6367,51.7055,20100.0
2007-03-08 15:45:00,75.07,75.07,74.79,74.79,40100.0,51.7055,51.7055,51.5127,51.5127,40100.0
2007-03-08 15:50:00,74.79,74.96,74.77,74.77,41000.0,51.5127,51.6298,51.4989,51.4989,41000.0
2007-03-08 15:55:00,74.78,74.85,74.66,74.77,98200.0,51.5058,51.554,51.4231,51.4989,98200.0
2007-03-09 09:30:00,74.83,75.74,74.83,75.02,17200.0,51.5402,52.167,51.5402,51.6711,17200.0
2007-03-09 09:35:00,75.01,75.4,74.9,74.97,30400.0,51.6642,51.9328,51.5885,51.6367,30400.0
2007-03-09 09:40:00,74.97,75.21,74.95,74.98,22400.0,51.6367,51.802,51.6229,51.6436,22400.0
2007-03-09 09:45:00,74.95,75.06,74.9,75.06,20000.0,51.6229,51.6987,51.5885,51.6987,20000.0
2007-03-09 09:50:00,75.06,75.06,74.78,74.82,42200.0,51.6987,51.6987,51.5058,51.5334,42200.0
2007-03-09 09:55:00,74.81,75.03,74.75,74.75,17200.0,51.5265,51.678,51.4851,51.4851,17200.0
2007-03-09 10:00:00,74.75,74.78,74.52,74.71,47900.0,51.4851,51.5058,51.3267,51.4576,47900.0
2007-03-09 10:05:00,74.72,74.78,74.64,74.7,17900.0,51.4645,51.5058,51.4094,51.4507,17900.0
2007-03-09 10:10:00,74.7,74.86,74.67,74.73,16600.0,51.4507,51.5609,51.43,51.4714,16600.0
2007-03-09 10:15:00,74.75,74.8,74.61,74.73,17800.0,51.4851,51.5196,51.3887,51.4714,17800.0
2007-03-09 10:20:00,74.73,74.82,74.64,74.73,16100.0,51.4714,51.5334,51.4094,51.4714,16100.0
2007-03-09 10:25:00,74.74,74.79,74.67,74.79,9200.0,51.4782,51.5127,51.43,51.5127,9200.0
2007-03-09 10:30:00,74.79,74.85,74.75,74.75,15900.0,51.5127,51.554,51.4851,51.4851,15900.0
2007-03-09 10:35:00,74.74,74.76,74.66,74.71,12400.0,51.4782,51.492,51.4231,51.4576,12400.0
2007-03-09 10:40:00,74.71,74.74,74.7,74.71,8800.0,51.4576,51.4782,51.4507,51.4576,8800.0
2007-03-09 10:45:00,74.71,74.71,74.59,74.69,11500.0,51.4576,51.4576,51.3749,51.4438,11500.0
2007-03-09 10:50:00,74.68,74.78,74.68,74.74,9800.0,51.4369,51.5058,51.4369,51.4782,9800.0
2007-03-09 10:55:00,74.7,74.77,74.68,74.76,4800.0,51.4507,51.4989,51.4369,51.492,4800.0
2007-03-09 11:00:00,74.74,74.8,74.7,74.8,6200.0,51.4782,51.5196,51.4507,51.5196,6200.0
2007-03-09 11:05:00,74.8,74.86,74.78,74.83,5100.0,51.5196,51.5609,51.5058,51.5402,5100.0
2007-03-09 11:10:00,74.83,74.86,74.78,74.78,4400.0,51.5402,51.5609,51.5058,51.5058,4400.0
2007-03-09 11:15:00,74.79,74.87,74.77,74.87,37000.0,51.5127,51.5678,51.4989,51.5678,37000.0
2007-03-09 11:20:00,74.84,74.89,74.78,74.84,12100.0,51.5471,51.5816,51.5058,51.5471,12100.0
2007-03-09 11:25:00,74.81,74.81,74.77,74.78,6200.0,51.5265,51.5265,51.4989,51.5058,6200.0
2007-03-09 11:30:00,74.78,74.87,74.75,74.87,10600.0,51.5058,51.5678,51.4851,51.5678,10600.0
2007-03-09 11:35:00,74.87,74.92,74.84,74.92,14200.0,51.5678,51.6022,51.5471,51.6022,14200.0
2007-03-09 11:40:00,74.9,74.9,74.77,74.77,5000.0,51.5885,51.5885,51.4989,51.4989,5000.0
2007-03-09 11:45:00,74.78,74.79,74.71,74.78,12100.0,51.5058,51.5127,51.4576,51.5058,12100.0
2007-03-09 11:50:00,74.77,74.79,74.74,74.75,10100.0,51.4989,51.5127,51.4782,51.4851,10100.0
2007-03-09 11:55:00,74.76,74.76,74.74,74.75,7000.0,51.492,51.492,51.4782,51.4851,7000.0
2007-03-09 12:00:00,74.74,74.78,74.74,74.76,19300.0,51.4782,51.5058,51.4782,51.492,19300.0
2007-03-09 12:05:00,74.75,74.79,74.75,74.77,7200.0,51.4851,51.5127,51.4851,51.4989,7200.0
2007-03-09 12:10:00,74.75,74.76,74.73,74.74,4700.0,51.4851,51.492,51.4714,51.4782,4700.0
2007-03-09 12:15:00,74.74,74.75,74.73,74.73,5200.0,51.4782,51.4851,51.4714,51.4714,5200.0
2007-03-09 12:20:00,74.73,74.8,74.72,74.75,42500.0,51.4714,51.5196,51.4645,51.4851,42500.0
2007-03-09 12:25:00,74.75,74.81,74.73,74.79,10000.0,51.4851,51.5265,51.4714,51.5127,10000.0
2007-03-09 12:30:00,74.8,74.83,74.78,74.8,6100.0,51.5196,51.5402,51.5058,51.5196,6100.0
2007-03-09 12:35:00,74.79,74.8,74.75,74.8,5100.0,51.5127,51.5196,51.4851,51.5196,5100.0
2007-03-09 12:40:00,74.79,74.8,74.75,74.76,5900.0,51.5127,51.5196,51.4851,51.492,5900.0
2007-03-09 12:45:00,74.76,74.79,74.74,74.75,8500.0,51.492,51.5127,51.4782,51.4851,8500.0
2007-03-09 12:50:00,74.75,74.8,74.72,74.78,17900.0,51.4851,51.5196,51.4645,51.5058,17900.0
2007-03-09 12:55:00,74.79,74.8,74.76,74.79,8100.0,51.5127,51.5196,51.492,51.5127,8100.0
2007-03-09 13:00:00,74.78,74.83,74.78,74.78,12400.0,51.5058,51.5402,51.5058,51.5058,12400.0
2007-03-09 13:05:00,74.77,74.77,74.72,74.73,2600.0,51.4989,51.4989,51.4645,51.4714,2600.0
2007-03-09 13:10:00,74.72,74.72,74.6,74.63,10100.0,51.4645,51.4645,51.3818,51.4025,10100.0
2007-03-09 13:15:00,74.6,74.61,74.55,74.56,8200.0,51.3818,51.3887,51.3474,51.3543,8200.0
2007-03-09 13:20:00,74.57,74.62,74.53,74.62,7700.0,51.3612,51.3956,51.3336,51.3956,7700.0
2007-03-09 13:25:00,74.65,74.73,74.65,74.72,5500.0,51.4163,51.4714,51.4163,51.4645,5500.0
2007-03-09 13:30:00,74.71,74.75,74.58,74.59,5300.0,51.4576,51.4851,51.368,51.3749,5300.0
2007-03-09 13:35:00,74.59,74.66,74.53,74.64,12200.0,51.3749,51.4231,51.3336,51.4094,12200.0
2007-03-09 13:40:00,74.65,74.73,74.65,74.73,6100.0,51.4163,51.4714,51.4163,51.4714,6100.0
2007-03-09 13:45:00,74.73,74.8,74.7,74.8,15200.0,51.4714,51.5196,51.4507,51.5196,15200.0
2007-03-09 13:50:00,74.79,74.79,74.7,74.71,8400.0,51.5127,51.5127,51.4507,51.4576,8400.0
2007-03-09 13:55:00,74.71,74.72,74.63,74.63,13000.0,51.4576,51.4645,51.4025,51.4025,13000.0
2007-03-09 14:00:00,74.59,74.63,74.45,74.62,29000.0,51.3749,51.4025,51.2785,51.3956,29000.0
2007-03-09 14:05:00,74.62,74.75,74.57,74.75,17000.0,51.3956,51.4851,51.3612,51.4851,17000.0
2007-03-09 14:10:00,74.72,74.8,74.64,74.73,15900.0,51.4645,51.5196,51.4094,51.4714,15900.0
2007-03-09 14:15:00,74.72,74.72,74.64,74.7,5400.0,51.4645,51.4645,51.4094,51.4507,5400.0
2007-03-09 14:20:00,74.7,74.76,74.67,74.76,5800.0,51.4507,51.492,51.43,51.492,5800.0
2007-03-09 14:25:00,74.75,74.76,74.63,74.69,15300.0,51.4851,51.492,51.4025,51.4438,15300.0
2007-03-09 14:30:00,74.71,74.76,74.6,74.65,21600.0,51.4576,51.492,51.3818,51.4163,21600.0
2007-03-09 14:35:00,74.64,74.87,74.64,74.86,24300.0,51.4094,51.5678,51.4094,51.5609,24300.0
2007-03-09 14:40:00,74.86,74.95,74.83,74.88,14900.0,51.5609,51.6229,51.5402,51.5747,14900.0
2007-03-09 14:45:00,74.88,74.88,74.77,74.77,8700.0,51.5747,51.5747,51.4989,51.4989,8700.0
2007-03-09 14:50:00,74.77,74.81,74.72,74.8,12900.0,51.4989,51.5265,51.4645,51.5196,12900.0
2007-03-09 14:55:00,74.8,74.93,74.78,74.85,10300.0,51.5196,51.6091,51.5058,51.554,10300.0
2007-03-09 15:00:00,74.91,74.95,74.85,74.88,10600.0,51.5953,51.6229,51.554,51.5747,10600.0
2007-03-09 15:05:00,74.87,74.89,74.77,74.89,7600.0,51.5678,51.5816,51.4989,51.5816,7600.0
2007-03-09 15:10:00,74.89,74.92,74.8,74.92,7300.0,51.5816,51.6022,51.5196,51.6022,7300.0
2007-03-09 15:15:00,74.89,74.98,74.87,74.95,12700.0,51.5816,51.6436,51.5678,51.6229,12700.0
2007-03-09 15:20:00,74.98,75.02,74.86,74.89,19700.0,51.6436,51.6711,51.5609,51.5816,19700.0
2007-03-09 15:25:00,74.9,75.01,74.89,75.01,8700.0,51.5885,51.6642,51.5816,51.6642,8700.0
2007-03-09 15:30:00,75.03,75.04,74.95,74.99,9000.0,51.678,51.6849,51.6229,51.6504,9000.0
2007-03-09 15:35:00,74.99,75.08,74.99,75.08,18700.0,51.6504,51.7124,51.6504,51.7124,18700.0
2007-03-09 15:40:00,75.08,75.16,75.07,75.11,15000.0,51.7124,51.7675,51.7055,51.7331,15000.0
2007-03-09 15:45:00,75.1,75.16,75.08,75.12,12400.0,51.7262,51.7675,51.7124,51.74,12400.0
2007-03-09 15:50:00,75.11,75.19,75.08,75.19,14100.0,51.7331,51.7882,51.7124,51.7882,14100.0
2007-03-09 15:55:00,75.19,75.19,75.12,75.13,20600.0,51.7882,51.7882,51.74,51.7469,20600.0
2007-03-12 09:30:00,75.15,75.72,75.15,75.72,26300.0,51.7606,52.1532,51.7606,52.1532,26300.0
2007-03-12 09:35:00,75.72,75.95,75.6,75.86,24400.0,52.1532,52.3117,52.0706,52.2497,24400.0
2007-03-12 09:40:00,75.86,76.1,75.79,76.01,36600.0,52.2497,52.415,52.2015,52.353,36600.0
2007-03-12 09:45:00,76.0,76.07,75.64,75.66,37200.0,52.3461,52.3943,52.0981,52.1119,37200.0
2007-03-12 09:50:00,75.69,75.83,75.64,75.71,10800.0,52.1326,52.229,52.0981,52.1464,10800.0
2007-03-12 09:55:00,75.72,75.78,75.7,75.76,9200.0,52.1532,52.1946,52.1395,52.1808,9200.0
2007-03-12 10:00:00,75.78,75.82,75.68,75.72,12200.0,52.1946,52.2221,52.1257,52.1532,12200.0
2007-03-12 10:05:00,75.69,75.75,75.61,75.61,16800.0,52.1326,52.1739,52.0775,52.0775,16800.0
2007-03-12 10:10:00,75.59,75.73,75.57,75.57,12100.0,52.0637,52.1601,52.0499,52.0499,12100.0
2007-03-12 10:15:00,75.58,75.67,75.48,75.54,7800.0,52.0568,52.1188,51.9879,52.0293,7800.0
2007-03-12 10:20:00,75.55,75.71,75.54,75.65,9600.0,52.0361,52.1464,52.0293,52.105,9600.0
2007-03-12 10:25:00,75.67,75.8,75.62,75.79,18000.0,52.1188,52.2083,52.0844,52.2015,18000.0
2007-03-12 10:30:00,75.83,75.94,75.77,75.92,27000.0,52.229,52.3048,52.1877,52.291,27000.0
2007-03-12 10:35:00,75.92,76.08,75.92,76.04,13200.0,52.291,52.4012,52.291,52.3736,13200.0
2007-03-12 10:40:00,76.04,76.05,75.82,75.86,15300.0,52.3736,52.3805,52.2221,52.2497,15300.0
2007-03-12 10:45:00,75.87,75.95,75.82,75.88,20100.0,52.2566,52.3117,52.2221,52.2634,20100.0
2007-03-12 10:50:00,75.87,75.99,75.87,75.97,10600.0,52.2566,52.3392,52.2566,52.3254,10600.0
2007-03-12 10:55:00,75.98,76.0,75.94,75.96,15800.0,52.3323,52.3461,52.3048,52.3185,15800.0
2007-03-12 11:00:00,75.97,75.97,75.9,75.9,2500.0,52.3254,52.3254,52.2772,52.2772,2500.0
2007-03-12 11:05:00,75.9,75.9,75.56,75.58,15500.0,52.2772,52.2772,52.043,52.0568,15500.0
2007-03-12 11:10:00,75.58,75.59,75.5,75.56,16700.0,52.0568,52.0637,52.0017,52.043,16700.0
2007-03-12 11:15:00,75.53,75.65,75.53,75.6,8100.0,52.0224,52.105,52.0224,52.0706,8100.0
2007-03-12 11:20:00,75.61,75.63,75.49,75.54,14900.0,52.0775,52.0912,51.9948,52.0293,14900.0
2007-03-12 11:25:00,75.57,75.6,75.56,75.6,5300.0,52.0499,52.0706,52.043,52.0706,5300.0
2007-03-12 11:30:00,75.67,75.67,75.67,75.67,100.0,52.1188,52.1188,52.1188,52.1188,100.0
2007-03-12 11:35:00,75.71,75.73,75.52,75.55,19200.0,52.1464,52.1601,52.0155,52.0361,19200.0
2007-03-12 11:40:00,75.58,75.58,75.5,75.5,4900.0,52.0568,52.0568,52.0017,52.0017,4900.0
2007-03-12 11:45:00,75.49,75.49,75.38,75.46,10200.0,51.9948,51.9948,51.9191,51.9742,10200.0
2007-03-12 11:50:00,75.47,75.63,75.47,75.61,9900.0,51.981,52.0912,51.981,52.0775,9900.0
2007-03-12 11:55:00,75.61,75.69,75.61,75.68,4600.0,52.0775,52.1326,52.0775,52.1257,4600.0
2007-03-12 12:00:00,75.69,75.77,75.69,75.76,6000.0,52.1326,52.1877,52.1326,52.1808,6000.0
2007-03-12 12:05:00,75.76,75.93,75.76,75.88,8700.0,52.1808,52.2979,52.1808,52.2634,8700.0
2007-03-12 12:10:00,75.87,75.98,75.86,75.93,17800.0,52.2566,52.3323,52.2497,52.2979,17800.0
2007-03-12 12:15:00,75.92,75.99,75.88,75.99,9700.0,52.291,52.3392,52.2634,52.3392,9700.0
2007-03-12 12:20:00,75.99,75.99,75.85,75.86,5000.0,52.3392,52.3392,52.2428,52.2497,5000.0
2007-03-12 12:25:00,75.86,75.89,75.84,75.85,4500.0,52.2497,52.2703,52.2359,52.2428,4500.0
2007-03-12 12:30:00,75.86,75.94,75.86,75.91,6900.0,52.2497,52.3048,52.2497,52.2841,6900.0
2007-03-12 12:35:00,75.91,75.96,75.9,75.96,8800.0,52.2841,52.3185,52.2772,52.3185,8800.0
2007-03-12 12:40:00,75.96,76.0,75.95,76.0,11800.0,52.3185,52.3461,52.3117,52.3461,11800.0
2007-03-12 12:45:00,76.0,76.05,75.95,76.03,16200.0,52.3461,52.3805,52.3117,52.3668,16200.0
2007-03-12 12:50:00,76.02,76.04,76.0,76.0,5000.0,52.3599,52.3736,52.3461,52.3461,5000.0
2007-03-12 12:55:00,76.01,76.09,76.01,76.06,7300.0,52.353,52.4081,52.353,52.3874,7300.0
2007-03-12 13:00:00,76.05,76.06,75.96,76.02,9400.0,52.3805,52.3874,52.3185,52.3599,9400.0
2007-03-12 13:05:00,76.03,76.1,75.99,76.02,19000.0,52.3668,52.415,52.3392,52.3599,19000.0
2007-03-12 13:10:00,75.98,75.99,75.97,75.97,4900.0,52.3323,52.3392,52.3254,52.3254,4900.0
2007-03-12 13:15:00,75.95,76.0,75.95,76.0,2500.0,52.3117,52.3461,52.3117,52.3461,2500.0
2007-03-12 13:20:00,75.99,76.06,75.96,76.06,5900.0,52.3392,52.3874,52.3185,52.3874,5900.0
2007-03-12 13:25:00,76.07,76.08,76.0,76.03,9600.0,52.3943,52.4012,52.3461,52.3668,9600.0
2007-03-12 13:30:00,76.04,76.04,75.95,75.96,6800.0,52.3736,52.3736,52.3117,52.3185,6800.0
2007-03-12 13:35:00,75.96,75.98,75.94,75.94,3800.0,52.3185,52.3323,52.3048,52.3048,3800.0
2007-03-12 13:40:00,75.94,75.97,75.94,75.94,3900.0,52.3048,52.3254,52.3048,52.3048,3900.0
2007-03-12 13:45:00,75.94,76.0,75.94,76.0,3900.0,52.3048,52.3461,52.3048,52.3461,3900.0
2007-03-12 13:50:00,76.01,76.09,75.98,76.05,9100.0,52.353,52.4081,52.3323,52.3805,9100.0
2007-03-12 13:55:00,76.05,76.09,76.03,76.07,3700.0,52.3805,52.4081,52.3668,52.3943,3700.0
2007-03-12 14:00:00,76.07,76.07,75.99,75.99,6800.0,52.3943,52.3943,52.3392,52.3392,6800.0
2007-03-12 14:05:00,75.99,76.01,75.94,75.97,7800.0,52.3392,52.353,52.3048,52.3254,7800.0
2007-03-12 14:10:00,75.96,76.0,75.92,75.95,6000.0,52.3185,52.3461,52.291,52.3117,6000.0
2007-03-12 14:15:00,75.92,76.1,75.92,76.1,19100.0,52.291,52.415,52.291,52.415,19100.0
2007-03-12 14:20:00,76.11,76.16,76.05,76.12,21100.0,52.4219,52.4563,52.3805,52.4287,21100.0
2007-03-12 14:25:00,76.15,76.15,76.09,76.1,2600.0,52.4494,52.4494,52.4081,52.415,2600.0
2007-03-12 14:30:00,76.1,76.15,76.05,76.08,12000.0,52.415,52.4494,52.3805,52.4012,12000.0
2007-03-12 14:35:00,76.11,76.22,76.11,76.21,18500.0,52.4219,52.4976,52.4219,52.4907,18500.0
2007-03-12 14:40:00,76.21,76.37,76.21,76.31,10600.0,52.4907,52.6009,52.4907,52.5596,10600.0
2007-03-12 14:45:00,76.3,76.31,76.2,76.2,7500.0,52.5527,52.5596,52.4838,52.4838,7500.0
2007-03-12 14:50:00,76.19,76.23,76.16,76.18,2800.0,52.477,52.5045,52.4563,52.4701,2800.0
2007-03-12 14:55:00,76.21,76.3,76.21,76.25,4600.0,52.4907,52.5527,52.4907,52.5183,4600.0
2007-03-12 15:00:00,76.25,76.27,76.19,76.19,9000.0,52.5183,52.5321,52.477,52.477,9000.0
2007-03-12 15:05:00,76.2,76.2,76.13,76.13,5200.0,52.4838,52.4838,52.4356,52.4356,5200.0
2007-03-12 15:10:00,76.16,76.17,76.13,76.16,4200.0,52.4563,52.4632,52.4356,52.4563,4200.0
2007-03-12 15:15:00,76.14,76.14,76.07,76.11,13900.0,52.4425,52.4425,52.3943,52.4219,13900.0
2007-03-12 15:20:00,76.1,76.12,76.08,76.11,7600.0,52.415,52.4287,52.4012,52.4219,7600.0
2007-03-12 15:25:00,76.12,76.21,76.09,76.17,9400.0,52.4287,52.4907,52.4081,52.4632,9400.0
2007-03-12 15:30:00,76.17,76.2,76.1,76.1,9600.0,52.4632,52.4838,52.415,52.415,9600.0
2007-03-12 15:35:00,76.05,76.05,75.87,75.88,24500.0,52.3805,52.3805,52.2566,52.2634,24500.0
2007-03-12 15:40:00,75.9,75.98,75.9,75.91,12500.0,52.2772,52.3323,52.2772,52.2841,12500.0
2007-03-12 15:45:00,75.91,75.95,75.87,75.94,18000.0,52.2841,52.3117,52.2566,52.3048,18000.0
2007-03-12 15:50:00,75.93,75.95,75.75,75.77,32200.0,52.2979,52.3117,52.1739,52.1877,32200.0
2007-03-12 15:55:00,75.74,75.9,75.74,75.86,59400.0,52.167,52.2772,52.167,52.2497,59400.0
2007-03-13 09:30:00,75.48,75.49,75.14,75.24,23900.0,51.9879,51.9948,51.7538,51.8226,23900.0
2007-03-13 09:35:00,75.29,75.36,75.2,75.23,32300.0,51.8571,51.9053,51.7951,51.8157,32300.0
2007-03-13 09:40:00,75.26,75.34,75.0,75.21,19500.0,51.8364,51.8915,51.6573,51.802,19500.0
2007-03-13 09:45:00,75.21,75.36,75.0,75.08,29000.0,51.802,51.9053,51.6573,51.7124,29000.0
2007-03-13 09:50:00,75.09,75.25,74.99,75.2,23500.0,51.7193,51.8295,51.6504,51.7951,23500.0
2007-03-13 09:55:00,75.19,75.21,75.07,75.14,13500.0,51.7882,51.802,51.7055,51.7538,13500.0
2007-03-13 10:00:00,75.11,75.18,75.07,75.14,17800.0,51.7331,51.7813,51.7055,51.7538,17800.0
2007-03-13 10:05:00,75.15,75.18,74.9,74.92,43200.0,51.7606,51.7813,51.5885,51.6022,43200.0
2007-03-13 10:10:00,74.93,75.07,74.93,75.02,9200.0,51.6091,51.7055,51.6091,51.6711,9200.0
2007-03-13 10:15:00,75.03,75.18,74.97,75.15,10300.0,51.678,51.7813,51.6367,51.7606,10300.0
2007-03-13 10:20:00,75.2,75.21,75.1,75.11,18800.0,51.7951,51.802,51.7262,51.7331,18800.0
2007-03-13 10:25:00,75.1,75.13,75.02,75.02,8900.0,51.7262,51.7469,51.6711,51.6711,8900.0
2007-03-13 10:30:00,75.01,75.06,74.79,74.89,22700.0,51.6642,51.6987,51.5127,51.5816,22700.0
2007-03-13 10:35:00,74.87,74.98,74.84,74.92,34800.0,51.5678,51.6436,51.5471,51.6022,34800.0
2007-03-13 10:40:00,74.94,75.15,74.92,75.15,20100.0,51.616,51.7606,51.6022,51.7606,20100.0
2007-03-13 10:45:00,75.22,75.25,75.13,75.19,10400.0,51.8089,51.8295,51.7469,51.7882,10400.0
2007-03-13 10:50:00,75.19,75.2,75.18,75.18,14000.0,51.7882,51.7951,51.7813,51.7813,14000.0
2007-03-13 10:55:00,75.19,75.19,75.12,75.15,9400.0,51.7882,51.7882,51.74,51.7606,9400.0
2007-03-13 11:00:00,75.14,75.17,75.12,75.16,18600.0,51.7538,51.7744,51.74,51.7675,18600.0
2007-03-13 11:05:00,75.15,75.16,75.1,75.16,15700.0,51.7606,51.7675,51.7262,51.7675,15700.0
2007-03-13 11:10:00,75.15,75.18,75.12,75.14,7900.0,51.7606,51.7813,51.74,51.7538,7900.0
2007-03-13 11:15:00,75.14,75.15,75.1,75.15,18400.0,51.7538,51.7606,51.7262,51.7606,18400.0
2007-03-13 11:20:00,75.18,75.24,75.08,75.09,12300.0,51.7813,51.8226,51.7124,51.7193,12300.0
2007-03-13 11:25:00,75.05,75.07,74.88,74.89,8900.0,51.6918,51.7055,51.5747,51.5816,8900.0
2007-03-13 11:30:00,74.88,74.88,74.75,74.85,15900.0,51.5747,51.5747,51.4851,51.554,15900.0
2007-03-13 11:35:00,74.85,74.96,74.84,74.95,7900.0,51.554,51.6298,51.5471,51.6229,7900.0
2007-03-13 11:40:00,74.96,75.08,74.96,75.08,9400.0,51.6298,51.7124,51.6298,51.7124,9400.0
2007-03-13 11:45:00,75.07,75.09,75.0,75.02,5800.0,51.7055,51.7193,51.6573,51.6711,5800.0
2007-03-13 11:50:00,75.0,75.02,74.82,74.82,11700.0,51.6573,51.6711,51.5334,51.5334,11700.0
2007-03-13 11:55:00,74.83,74.86,74.81,74.84,3400.0,51.5402,51.5609,51.5265,51.5471,3400.0
2007-03-13 12:00:00,74.83,74.85,74.81,74.82,6700.0,51.5402,51.554,51.5265,51.5334,6700.0
2007-03-13 12:05:00,74.82,74.85,74.78,74.8,5900.0,51.5334,51.554,51.5058,51.5196,5900.0
2007-03-13 12:10:00,74.79,74.85,74.75,74.77,6100.0,51.5127,51.554,51.4851,51.4989,6100.0
2007-03-13 12:15:00,74.78,74.78,74.5,74.6,32400.0,51.5058,51.5058,51.3129,51.3818,32400.0
2007-03-13 12:20:00,74.59,74.6,74.43,74.56,20100.0,51.3749,51.3818,51.2647,51.3543,20100.0
2007-03-13 12:25:00,74.59,74.6,74.24,74.24,16200.0,51.3749,51.3818,51.1339,51.1339,16200.0
2007-03-13 12:30:00,74.25,74.36,74.24,74.36,10800.0,51.1408,51.2165,51.1339,51.2165,10800.0
2007-03-13 12:35:00,74.36,74.63,74.25,74.5,21100.0,51.2165,51.4025,51.1408,51.3129,21100.0
2007-03-13 12:40:00,74.51,74.61,74.31,74.53,11600.0,51.3198,51.3887,51.1821,51.3336,11600.0
2007-03-13 12:45:00,74.52,74.68,74.51,74.61,15700.0,51.3267,51.4369,51.3198,51.3887,15700.0
2007-03-13 12:50:00,74.61,74.77,74.6,74.71,14600.0,51.3887,51.4989,51.3818,51.4576,14600.0
2007-03-13 12:55:00,74.72,74.76,74.6,74.69,8200.0,51.4645,51.492,51.3818,51.4438,8200.0
2007-03-13 13:00:00,74.69,74.75,74.62,74.74,4300.0,51.4438,51.4851,51.3956,51.4782,4300.0
2007-03-13 13:05:00,74.74,74.75,74.57,74.59,5200.0,51.4782,51.4851,51.3612,51.3749,5200.0
2007-03-13 13:10:00,74.59,74.59,74.47,74.49,6800.0,51.3749,51.3749,51.2923,51.3061,6800.0
2007-03-13 13:15:00,74.49,74.49,74.38,74.39,5900.0,51.3061,51.3061,51.2303,51.2372,5900.0
2007-03-13 13:20:00,74.39,74.45,74.33,74.41,10500.0,51.2372,51.2785,51.1959,51.251,10500.0
2007-03-13 13:25:00,74.43,74.47,74.27,74.29,10500.0,51.2647,51.2923,51.1545,51.1683,10500.0
2007-03-13 13:30:00,74.29,74.41,74.24,74.33,10900.0,51.1683,51.251,51.1339,51.1959,10900.0
2007-03-13 13:35:00,74.33,74.39,74.29,74.34,16900.0,51.1959,51.2372,51.1683,51.2027,16900.0
2007-03-13 13:40:00,74.29,74.4,74.29,74.4,17300.0,51.1683,51.2441,51.1683,51.2441,17300.0
2007-03-13 13:45:00,74.4,74.43,74.31,74.43,22900.0,51.2441,51.2647,51.1821,51.2647,22900.0
2007-03-13 13:50:00,74.42,74.67,74.39,74.61,41400.0,51.2578,51.43,51.2372,51.3887,41400.0
2007-03-13 13:55:00,74.58,74.67,74.5,74.59,29400.0,51.368,51.43,51.3129,51.3749,29400.0
2007-03-13 14:00:00,74.6,74.6,74.36,74.36,26800.0,51.3818,51.3818,51.2165,51.2165,26800.0
2007-03-13 14:05:00,74.33,74.4,74.24,74.25,20800.0,51.1959,51.2441,51.1339,51.1408,20800.0
2007-03-13 14:10:00,74.25,74.29,73.97,74.0,34700.0,51.1408,51.1683,50.9479,50.9686,34700.0
2007-03-13 14:15:00,74.0,74.05,73.93,73.99,28200.0,50.9686,51.003,50.9204,50.9617,28200.0
2007-03-13 14:20:00,73.99,74.11,73.95,74.05,35000.0,50.9617,51.0443,50.9341,51.003,35000.0
2007-03-13 14:25:00,74.07,74.11,73.97,74.0,37000.0,51.0168,51.0443,50.9479,50.9686,37000.0
2007-03-13 14:30:00,73.97,74.19,73.96,74.19,13300.0,50.9479,51.0994,50.941,51.0994,13300.0
2007-03-13 14:35:00,74.22,74.24,74.02,74.03,16200.0,51.1201,51.1339,50.9823,50.9892,16200.0
2007-03-13 14:40:00,74.07,74.24,74.07,74.22,12600.0,51.0168,51.1339,51.0168,51.1201,12600.0
2007-03-13 14:45:00,74.19,74.24,74.08,74.08,13000.0,51.0994,51.1339,51.0237,51.0237,13000.0
2007-03-13 14:50:00,74.09,74.17,74.01,74.16,13400.0,51.0306,51.0857,50.9755,51.0788,13400.0
2007-03-13 14:55:00,74.12,74.13,74.03,74.03,7200.0,51.0512,51.0581,50.9892,50.9892,7200.0
2007-03-13 15:00:00,74.01,74.04,73.92,73.93,16300.0,50.9755,50.9961,50.9135,50.9204,16300.0
2007-03-13 15:05:00,73.92,73.98,73.87,73.9,18700.0,50.9135,50.9548,50.879,50.8997,18700.0
2007-03-13 15:10:00,73.91,73.97,73.86,73.94,13300.0,50.9066,50.9479,50.8721,50.9272,13300.0
2007-03-13 15:15:00,73.93,74.02,73.89,74.0,10600.0,50.9204,50.9823,50.8928,50.9686,10600.0
2007-03-13 15:20:00,73.98,74.03,73.9,74.0,15500.0,50.9548,50.9892,50.8997,50.9686,15500.0
2007-03-13 15:25:00,73.99,74.12,73.94,74.01,15100.0,50.9617,51.0512,50.9272,50.9755,15100.0
2007-03-13 15:30:00,74.02,74.11,73.97,74.07,12600.0,50.9823,51.0443,50.9479,51.0168,12600.0
2007-03-13 15:35:00,74.06,74.13,73.99,74.05,12800.0,51.0099,51.0581,50.9617,51.003,12800.0
2007-03-13 15:40:00,74.06,74.09,73.88,74.04,21400.0,51.0099,51.0306,50.8859,50.9961,21400.0
2007-03-13 15:45:00,74.05,74.31,74.05,74.21,39400.0,51.003,51.1821,51.003,51.1132,39400.0
2007-03-13 15:50:00,74.21,74.26,73.92,73.92,37100.0,51.1132,51.1476,50.9135,50.9135,37100.0
2007-03-13 15:55:00,73.92,73.93,73.83,73.87,107500.0,50.9135,50.9204,50.8515,50.879,107500.0
2007-03-14 09:30:00,74.05,74.2,73.86,73.98,24800.0,51.003,51.1063,50.8721,50.9548,24800.0
2007-03-14 09:35:00,73.93,73.96,73.48,73.51,48400.0,50.9204,50.941,50.6104,50.6311,48400.0
2007-03-14 09:40:00,73.49,73.49,73.17,73.42,54000.0,50.6173,50.6173,50.3969,50.5691,54000.0
2007-03-14 09:45:00,73.36,73.44,73.0,73.05,26100.0,50.5278,50.5829,50.2798,50.3142,26100.0
2007-03-14 09:50:00,73.05,73.22,72.9,72.9,48700.0,50.3142,50.4313,50.2109,50.2109,48700.0
2007-03-14 09:55:00,72.87,73.07,72.74,72.84,37700.0,50.1903,50.328,50.1007,50.1696,37700.0
2007-03-14 10:00:00,72.84,72.84,72.45,72.57,47000.0,50.1696,50.1696,49.901,49.9836,47000.0
2007-03-14 10:05:00,72.57,72.64,72.39,72.59,49200.0,49.9836,50.0318,49.8597,49.9974,49200.0
2007-03-14 10:10:00,72.58,72.93,72.57,72.93,27800.0,49.9905,50.2316,49.9836,50.2316,27800.0
2007-03-14 10:15:00,72.97,73.13,72.95,73.05,29700.0,50.2591,50.3693,50.2454,50.3142,29700.0
2007-03-14 10:20:00,73.05,73.15,72.95,73.15,12100.0,50.3142,50.3831,50.2454,50.3831,12100.0
2007-03-14 10:25:00,73.16,73.16,72.94,72.98,9400.0,50.39,50.39,50.2385,50.266,9400.0
2007-03-14 10:30:00,73.0,73.37,72.93,73.34,18200.0,50.2798,50.5346,50.2316,50.514,18200.0
2007-03-14 10:35:00,73.32,73.36,73.2,73.35,29200.0,50.5002,50.5278,50.4176,50.5209,29200.0
2007-03-14 10:40:00,73.39,73.64,73.37,73.43,42600.0,50.5484,50.7206,50.5346,50.576,42600.0
2007-03-14 10:45:00,73.44,73.45,73.15,73.22,18600.0,50.5829,50.5897,50.3831,50.4313,18600.0
2007-03-14 10:50:00,73.27,73.31,73.19,73.28,11200.0,50.4658,50.4933,50.4107,50.4727,11200.0
2007-03-14 10:55:00,73.28,73.3,73.21,73.27,9000.0,50.4727,50.4864,50.4244,50.4658,9000.0
2007-03-14 11:00:00,73.33,73.34,72.95,73.08,14500.0,50.5071,50.514,50.2454,50.3349,14500.0
2007-03-14 11:05:00,73.07,73.23,72.99,73.11,7400.0,50.328,50.4382,50.2729,50.3556,7400.0
2007-03-14 11:10:00,73.07,73.15,72.88,73.1,20800.0,50.328,50.3831,50.1971,50.3487,20800.0
2007-03-14 11:15:00,73.1,73.2,72.9,72.93,16700.0,50.3487,50.4176,50.2109,50.2316,16700.0
2007-03-14 11:20:00,72.92,72.96,72.81,72.82,9500.0,50.2247,50.2522,50.1489,50.1558,9500.0
2007-03-14 11:25:00,72.82,72.83,72.77,72.78,8100.0,50.1558,50.1627,50.1214,50.1283,8100.0
2007-03-14 11:30:00,72.8,72.8,72.68,72.75,5300.0,50.142,50.142,50.0594,50.1076,5300.0
2007-03-14 11:35:00,72.75,72.83,72.75,72.8,15500.0,50.1076,50.1627,50.1076,50.142,15500.0
2007-03-14 11:40:00,72.82,72.86,72.77,72.79,22600.0,50.1558,50.1834,50.1214,50.1352,22600.0
2007-03-14 11:45:00,72.82,73.03,72.82,73.01,5400.0,50.1558,50.3005,50.1558,50.2867,5400.0
2007-03-14 11:50:00,72.98,72.99,72.62,72.62,13100.0,50.266,50.2729,50.0181,50.0181,13100.0
2007-03-14 11:55:00,72.59,72.69,72.58,72.69,12100.0,49.9974,50.0663,49.9905,50.0663,12100.0
2007-03-14 12:00:00,72.7,72.72,72.5,72.51,23100.0,50.0732,50.0869,49.9354,49.9423,23100.0
2007-03-14 12:05:00,72.52,72.54,72.5,72.5,12200.0,49.9492,49.963,49.9354,49.9354,12200.0
2007-03-14 12:10:00,72.51,72.53,72.27,72.27,100900.0,49.9423,49.9561,49.777,49.777,100900.0
2007-03-14 12:15:00,72.27,72.49,72.25,72.3,27900.0,49.777,49.9285,49.7632,49.7977,27900.0
2007-03-14 12:20:00,72.3,72.33,72.06,72.18,26600.0,49.7977,49.8183,49.6324,49.715,26600.0
2007-03-14 12:25:00,72.19,72.33,72.19,72.27,15800.0,49.7219,49.8183,49.7219,49.777,15800.0
2007-03-14 12:30:00,72.32,72.38,72.23,72.3,18000.0,49.8114,49.8528,49.7495,49.7977,18000.0
2007-03-14 12:35:00,72.3,72.53,72.26,72.53,11900.0,49.7977,49.9561,49.7701,49.9561,11900.0
2007-03-14 12:40:00,72.54,72.57,72.28,72.29,10900.0,49.963,49.9836,49.7839,49.7908,10900.0
2007-03-14 12:45:00,72.27,72.27,72.05,72.07,9200.0,49.777,49.777,49.6255,49.6392,9200.0
2007-03-14 12:50:00,72.05,72.06,71.75,71.75,50800.0,49.6255,49.6324,49.4188,49.4188,50800.0
2007-03-14 12:55:00,71.76,72.18,71.76,72.18,19900.0,49.4257,49.715,49.4257,49.715,19900.0
2007-03-14 13:00:00,72.16,72.35,72.12,72.24,27400.0,49.7012,49.8321,49.6737,49.7563,27400.0
2007-03-14 13:05:00,72.26,72.49,72.25,72.38,16100.0,49.7701,49.9285,49.7632,49.8528,16100.0
2007-03-14 13:10:00,72.38,72.76,72.33,72.66,21600.0,49.8528,50.1145,49.8183,50.0456,21600.0
2007-03-14 13:15:00,72.61,72.86,72.61,72.86,29600.0,50.0112,50.1834,50.0112,50.1834,29600.0
2007-03-14 13:20:00,72.87,73.16,72.87,73.16,54400.0,50.1903,50.39,50.1903,50.39,54400.0
2007-03-14 13:25:00,73.2,73.33,73.08,73.14,29100.0,50.4176,50.5071,50.3349,50.3762,29100.0
2007-03-14 13:30:00,73.13,73.3,73.07,73.09,10000.0,50.3693,50.4864,50.328,50.3418,10000.0
2007-03-14 13:35:00,73.1,73.1,72.9,72.92,10600.0,50.3487,50.3487,50.2109,50.2247,10600.0
2007-03-14 13:40:00,72.92,73.25,72.92,73.23,21500.0,50.2247,50.452,50.2247,50.4382,21500.0
2007-03-14 13:45:00,73.22,73.24,73.0,73.0,10800.0,50.4313,50.4451,50.2798,50.2798,10800.0
2007-03-14 13:50:00,72.97,73.05,72.91,72.93,10400.0,50.2591,50.3142,50.2178,50.2316,10400.0
2007-03-14 13:55:00,72.94,73.19,72.78,73.16,18100.0,50.2385,50.4107,50.1283,50.39,18100.0
2007-03-14 14:00:00,73.06,73.27,72.96,73.03,11700.0,50.3211,50.4658,50.2522,50.3005,11700.0
2007-03-14 14:05:00,73.03,73.26,73.03,73.14,7500.0,50.3005,50.4589,50.3005,50.3762,7500.0
2007-03-14 14:10:00,73.22,73.39,73.2,73.23,11800.0,50.4313,50.5484,50.4176,50.4382,11800.0
2007-03-14 14:15:00,73.26,73.47,73.26,73.35,10600.0,50.4589,50.6035,50.4589,50.5209,10600.0
2007-03-14 14:20:00,73.4,73.55,73.27,73.53,17300.0,50.5553,50.6586,50.4658,50.6448,17300.0
2007-03-14 14:25:00,73.53,73.6,73.49,73.55,9300.0,50.6448,50.6931,50.6173,50.6586,9300.0
2007-03-14 14:30:00,73.55,73.78,73.55,73.77,21100.0,50.6586,50.817,50.6586,50.8101,21100.0
2007-03-14 14:35:00,73.77,73.82,73.64,73.82,11800.0,50.8101,50.8446,50.7206,50.8446,11800.0
2007-03-14 14:40:00,73.82,74.0,73.78,73.8,20600.0,50.8446,50.9686,50.817,50.8308,20600.0
2007-03-14 14:45:00,73.75,73.75,73.48,73.48,11400.0,50.7964,50.7964,50.6104,50.6104,11400.0
2007-03-14 14:50:00,73.49,73.67,73.45,73.56,6700.0,50.6173,50.7413,50.5897,50.6655,6700.0
2007-03-14 14:55:00,73.57,73.57,73.51,73.57,4300.0,50.6724,50.6724,50.6311,50.6724,4300.0
2007-03-14 15:00:00,73.59,73.88,73.59,73.8,28000.0,50.6862,50.8859,50.6862,50.8308,28000.0
2007-03-14 15:05:00,73.78,73.92,73.75,73.92,25300.0,50.817,50.9135,50.7964,50.9135,25300.0
2007-03-14 15:10:00,73.92,74.0,73.84,73.92,20100.0,50.9135,50.9686,50.8584,50.9135,20100.0
2007-03-14 15:15:00,73.91,74.25,73.91,74.18,20900.0,50.9066,51.1408,50.9066,51.0925,20900.0
2007-03-14 15:20:00,74.15,74.23,74.03,74.07,46300.0,51.0719,51.127,50.9892,51.0168,46300.0
2007-03-14 15:25:00,74.06,74.2,74.03,74.06,22700.0,51.0099,51.1063,50.9892,51.0099,22700.0
2007-03-14 15:30:00,74.08,74.08,73.76,73.76,19500.0,51.0237,51.0237,50.8033,50.8033,19500.0
2007-03-14 15:35:00,73.77,73.87,73.7,73.85,14500.0,50.8101,50.879,50.7619,50.8652,14500.0
2007-03-14 15:40:00,73.84,73.86,73.8,73.84,9200.0,50.8584,50.8721,50.8308,50.8584,9200.0
2007-03-14 15:45:00,73.85,73.87,73.8,73.81,21700.0,50.8652,50.879,50.8308,50.8377,21700.0
2007-03-14 15:50:00,73.82,73.9,73.82,73.87,13300.0,50.8446,50.8997,50.8446,50.879,13300.0
2007-03-14 15:55:00,73.86,73.91,73.79,73.83,32600.0,50.8721,50.9066,50.8239,50.8515,32600.0
2007-03-15 09:30:00,73.65,74.18,73.65,74.05,36800.0,50.7275,51.0925,50.7275,51.003,36800.0
2007-03-15 09:35:00,74.01,74.52,73.95,74.48,32000.0,50.9755,51.3267,50.9341,51.2992,32000.0
2007-03-15 09:40:00,74.48,74.59,74.46,74.55,42900.0,51.2992,51.3749,51.2854,51.3474,42900.0
2007-03-15 09:45:00,74.53,74.6,73.69,73.8,66800.0,51.3336,51.3818,50.755,50.8308,66800.0
2007-03-15 09:50:00,73.8,73.94,73.72,73.82,50900.0,50.8308,50.9272,50.7757,50.8446,50900.0
2007-03-15 09:55:00,73.8,74.01,73.52,73.86,43200.0,50.8308,50.9755,50.638,50.8721,43200.0
2007-03-15 10:00:00,73.84,74.06,73.79,74.06,37800.0,50.8584,51.0099,50.8239,51.0099,37800.0
2007-03-15 10:05:00,74.06,74.06,73.84,73.85,39100.0,51.0099,51.0099,50.8584,50.8652,39100.0
2007-03-15 10:10:00,73.86,73.95,73.75,73.82,32900.0,50.8721,50.9341,50.7964,50.8446,32900.0
2007-03-15 10:15:00,73.82,73.82,73.59,73.59,34600.0,50.8446,50.8446,50.6862,50.6862,34600.0
2007-03-15 10:20:00,73.6,73.68,73.37,73.68,29100.0,50.6931,50.7482,50.5346,50.7482,29100.0
2007-03-15 10:25:00,73.7,74.05,73.7,74.04,17500.0,50.7619,51.003,50.7619,50.9961,17500.0
2007-03-15 10:30:00,74.07,74.13,73.73,73.91,37300.0,51.0168,51.0581,50.7826,50.9066,37300.0
2007-03-15 10:35:00,73.97,74.11,73.85,74.03,21600.0,50.9479,51.0443,50.8652,50.9892,21600.0
2007-03-15 10:40:00,74.02,74.07,73.92,74.0,20800.0,50.9823,51.0168,50.9135,50.9686,20800.0
2007-03-15 10:45:00,73.97,73.98,73.86,73.95,9400.0,50.9479,50.9548,50.8721,50.9341,9400.0
2007-03-15 10:50:00,73.93,73.94,73.72,73.79,9000.0,50.9204,50.9272,50.7757,50.8239,9000.0
2007-03-15 10:55:00,73.79,73.9,73.69,73.69,13500.0,50.8239,50.8997,50.755,50.755,13500.0
2007-03-15 11:00:00,73.69,73.69,73.44,73.54,19200.0,50.755,50.755,50.5829,50.6517,19200.0
2007-03-15 11:05:00,73.52,73.72,73.52,73.59,12500.0,50.638,50.7757,50.638,50.6862,12500.0
2007-03-15 11:10:00,73.59,73.62,73.42,73.43,6300.0,50.6862,50.7068,50.5691,50.576,6300.0
2007-03-15 11:15:00,73.43,73.43,73.14,73.23,28000.0,50.576,50.576,50.3762,50.4382,28000.0
2007-03-15 11:20:00,73.24,73.4,73.2,73.36,7200.0,50.4451,50.5553,50.4176,50.5278,7200.0
2007-03-15 11:25:00,73.38,73.55,73.35,73.52,11700.0,50.5415,50.6586,50.5209,50.638,11700.0
2007-03-15 11:30:00,73.51,73.52,73.38,73.49,10800.0,50.6311,50.638,50.5415,50.6173,10800.0
2007-03-15 11:35:00,73.47,73.47,73.34,73.34,5100.0,50.6035,50.6035,50.514,50.514,5100.0
2007-03-15 11:40:00,73.35,73.47,73.34,73.37,8800.0,50.5209,50.6035,50.514,50.5346,8800.0
2007-03-15 11:45:00,73.38,73.38,73.19,73.2,8200.0,50.5415,50.5415,50.4107,50.4176,8200.0
2007-03-15 11:50:00,73.2,73.3,73.13,73.27,17700.0,50.4176,50.4864,50.3693,50.4658,17700.0
2007-03-15 11:55:00,73.27,73.27,73.11,73.11,12800.0,50.4658,50.4658,50.3556,50.3556,12800.0
2007-03-15 12:00:00,73.11,73.21,73.04,73.16,37200.0,50.3556,50.4244,50.3073,50.39,37200.0
2007-03-15 12:05:00,73.17,73.18,73.02,73.02,18300.0,50.3969,50.4038,50.2936,50.2936,18300.0
2007-03-15 12:10:00,73.02,73.12,73.02,73.11,12300.0,50.2936,50.3625,50.2936,50.3556,12300.0
2007-03-15 12:15:00,73.11,73.19,73.11,73.18,13800.0,50.3556,50.4107,50.3556,50.4038,13800.0
2007-03-15 12:20:00,73.19,73.27,73.17,73.17,30900.0,50.4107,50.4658,50.3969,50.3969,30900.0
2007-03-15 12:25:00,73.18,73.26,73.18,73.21,26200.0,50.4038,50.4589,50.4038,50.4244,26200.0
2007-03-15 12:30:00,73.23,73.23,73.14,73.18,12000.0,50.4382,50.4382,50.3762,50.4038,12000.0
2007-03-15 12:35:00,73.18,73.19,73.17,73.19,5400.0,50.4038,50.4107,50.3969,50.4107,5400.0
2007-03-15 12:40:00,73.19,73.26,73.16,73.16,10700.0,50.4107,50.4589,50.39,50.39,10700.0
2007-03-15 12:45:00,73.17,73.19,73.11,73.17,3600.0,50.3969,50.4107,50.3556,50.3969,3600.0
2007-03-15 12:50:00,73.17,73.35,73.16,73.35,5900.0,50.3969,50.5209,50.39,50.5209,5900.0
2007-03-15 12:55:00,73.37,73.47,73.37,73.45,12100.0,50.5346,50.6035,50.5346,50.5897,12100.0
2007-03-15 13:00:00,73.45,73.47,73.32,73.46,46500.0,50.5897,50.6035,50.5002,50.5966,46500.0
2007-03-15 13:05:00,73.45,73.5,73.37,73.43,17600.0,50.5897,50.6242,50.5346,50.576,17600.0
2007-03-15 13:10:00,73.46,73.48,73.44,73.47,5000.0,50.5966,50.6104,50.5829,50.6035,5000.0
2007-03-15 13:15:00,73.46,73.48,73.36,73.36,11500.0,50.5966,50.6104,50.5278,50.5278,11500.0
2007-03-15 13:20:00,73.38,73.43,73.2,73.21,13700.0,50.5415,50.576,50.4176,50.4244,13700.0
2007-03-15 13:25:00,73.22,73.28,73.21,73.28,6900.0,50.4313,50.4727,50.4244,50.4727,6900.0
2007-03-15 13:30:00,73.29,73.29,73.11,73.15,12900.0,50.4795,50.4795,50.3556,50.3831,12900.0
2007-03-15 13:35:00,73.16,73.24,73.01,73.06,14600.0,50.39,50.4451,50.2867,50.3211,14600.0
2007-03-15 13:40:00,73.03,73.2,72.96,73.11,34700.0,50.3005,50.4176,50.2522,50.3556,34700.0
2007-03-15 13:45:00,73.09,73.15,72.96,72.98,19000.0,50.3418,50.3831,50.2522,50.266,19000.0
2007-03-15 13:50:00,72.99,73.17,72.99,73.04,16600.0,50.2729,50.3969,50.2729,50.3073,16600.0
2007-03-15 13:55:00,73.01,73.18,72.94,73.09,24400.0,50.2867,50.4038,50.2385,50.3418,24400.0
2007-03-15 14:00:00,73.1,73.26,73.1,73.24,8100.0,50.3487,50.4589,50.3487,50.4451,8100.0
2007-03-15 14:05:00,73.24,73.25,73.07,73.13,12200.0,50.4451,50.452,50.328,50.3693,12200.0
2007-03-15 14:10:00,73.14,73.14,72.95,73.08,9700.0,50.3762,50.3762,50.2454,50.3349,9700.0
2007-03-15 14:15:00,73.07,73.17,72.94,73.07,12700.0,50.328,50.3969,50.2385,50.328,12700.0
2007-03-15 14:20:00,73.08,73.08,72.98,73.01,10800.0,50.3349,50.3349,50.266,50.2867,10800.0
2007-03-15 14:25:00,73.03,73.14,73.01,73.13,10700.0,50.3005,50.3762,50.2867,50.3693,10700.0
2007-03-15 14:30:00,73.13,73.22,73.1,73.11,8000.0,50.3693,50.4313,50.3487,50.3556,8000.0
2007-03-15 14:35:00,73.11,73.17,73.01,73.02,9100.0,50.3556,50.3969,50.2867,50.2936,9100.0
2007-03-15 14:40:00,73.02,73.17,73.02,73.15,15800.0,50.2936,50.3969,50.2936,50.3831,15800.0
2007-03-15 14:45:00,73.15,73.18,73.12,73.17,8500.0,50.3831,50.4038,50.3625,50.3969,8500.0
2007-03-15 14:50:00,73.19,73.3,73.16,73.23,21500.0,50.4107,50.4864,50.39,50.4382,21500.0
2007-03-15 14:55:00,73.23,73.28,73.14,73.15,11300.0,50.4382,50.4727,50.3762,50.3831,11300.0
2007-03-15 15:00:00,73.14,73.28,73.07,73.26,17700.0,50.3762,50.4727,50.328,50.4589,17700.0
2007-03-15 15:05:00,73.28,73.29,73.21,73.26,10800.0,50.4727,50.4795,50.4244,50.4589,10800.0
2007-03-15 15:10:00,73.29,73.29,73.19,73.2,11300.0,50.4795,50.4795,50.4107,50.4176,11300.0
2007-03-15 15:15:00,73.23,73.33,73.19,73.2,16400.0,50.4382,50.5071,50.4107,50.4176,16400.0
2007-03-15 15:20:00,73.2,73.28,73.18,73.19,12400.0,50.4176,50.4727,50.4038,50.4107,12400.0
2007-03-15 15:25:00,73.18,73.23,73.14,73.17,13500.0,50.4038,50.4382,50.3762,50.3969,13500.0
2007-03-15 15:30:00,73.17,73.32,73.13,73.26,14600.0,50.3969,50.5002,50.3693,50.4589,14600.0
2007-03-15 15:35:00,73.25,73.25,73.11,73.13,10600.0,50.452,50.452,50.3556,50.3693,10600.0
2007-03-15 15:40:00,73.13,73.21,73.12,73.16,17300.0,50.3693,50.4244,50.3625,50.39,17300.0
2007-03-15 15:45:00,73.14,73.16,73.04,73.05,27200.0,50.3762,50.39,50.3073,50.3142,27200.0
2007-03-15 15:50:00,73.07,73.13,72.99,73.13,37900.0,50.328,50.3693,50.2729,50.3693,37900.0
2007-03-15 15:55:00,73.14,73.18,73.05,73.05,52200.0,50.3762,50.4038,50.3142,50.3142,52200.0
2007-03-16 09:30:00,73.13,73.13,72.52,72.78,75200.0,50.3693,50.3693,49.9492,50.1283,75200.0
2007-03-16 09:35:00,72.77,72.99,72.34,72.86,48700.0,50.1214,50.2729,49.8252,50.1834,48700.0
2007-03-16 09:40:00,72.92,73.17,72.89,73.15,51900.0,50.2247,50.3969,50.204,50.3831,51900.0
2007-03-16 09:45:00,73.15,73.33,73.03,73.25,33800.0,50.3831,50.5071,50.3005,50.452,33800.0
2007-03-16 09:50:00,73.28,73.51,73.28,73.5,41000.0,50.4727,50.6311,50.4727,50.6242,41000.0
2007-03-16 09:55:00,73.5,73.76,73.46,73.74,36600.0,50.6242,50.8033,50.5966,50.7895,36600.0
2007-03-16 10:00:00,73.74,73.87,73.58,73.67,39200.0,50.7895,50.879,50.6793,50.7413,39200.0
2007-03-16 10:05:00,73.65,73.81,73.58,73.78,22000.0,50.7275,50.8377,50.6793,50.817,22000.0
2007-03-16 10:10:00,73.78,73.87,73.74,73.8,15700.0,50.817,50.879,50.7895,50.8308,15700.0
2007-03-16 10:15:00,73.81,73.86,73.72,73.8,17600.0,50.8377,50.8721,50.7757,50.8308,17600.0
2007-03-16 10:20:00,73.8,73.81,73.73,73.74,12100.0,50.8308,50.8377,50.7826,50.7895,12100.0
2007-03-16 10:25:00,73.73,73.79,73.66,73.77,17200.0,50.7826,50.8239,50.7344,50.8101,17200.0
2007-03-16 10:30:00,73.74,73.75,73.62,73.62,13700.0,50.7895,50.7964,50.7068,50.7068,13700.0
2007-03-16 10:35:00,73.61,73.61,73.25,73.25,24500.0,50.6999,50.6999,50.452,50.452,24500.0
2007-03-16 10:40:00,73.24,73.28,73.15,73.28,26100.0,50.4451,50.4727,50.3831,50.4727,26100.0
2007-03-16 10:45:00,73.24,73.35,73.19,73.34,8400.0,50.4451,50.5209,50.4107,50.514,8400.0
2007-03-16 10:50:00,73.3,73.31,73.25,73.31,21400.0,50.4864,50.4933,50.452,50.4933,21400.0
2007-03-16 10:55:00,73.37,73.41,73.32,73.39,13800.0,50.5346,50.5622,50.5002,50.5484,13800.0
2007-03-16 11:00:00,73.35,73.35,73.22,73.34,10500.0,50.5209,50.5209,50.4313,50.514,10500.0
2007-03-16 11:05:00,73.31,73.41,73.31,73.39,16200.0,50.4933,50.5622,50.4933,50.5484,16200.0
2007-03-16 11:10:00,73.36,73.38,73.29,73.36,16600.0,50.5278,50.5415,50.4795,50.5278,16600.0
2007-03-16 11:15:00,73.36,73.4,73.3,73.36,20200.0,50.5278,50.5553,50.4864,50.5278,20200.0
2007-03-16 11:20:00,73.36,73.49,73.36,73.43,9500.0,50.5278,50.6173,50.5278,50.576,9500.0
2007-03-16 11:25:00,73.46,73.49,73.33,73.34,6300.0,50.5966,50.6173,50.5071,50.514,6300.0
2007-03-16 11:30:00,73.37,73.4,73.2,73.2,9900.0,50.5346,50.5553,50.4176,50.4176,9900.0
2007-03-16 11:35:00,73.2,73.34,73.17,73.27,15600.0,50.4176,50.514,50.3969,50.4658,15600.0
2007-03-16 11:40:00,73.28,73.28,73.17,73.25,6100.0,50.4727,50.4727,50.3969,50.452,6100.0
2007-03-16 11:45:00,73.29,73.42,73.29,73.38,7100.0,50.4795,50.5691,50.4795,50.5415,7100.0
2007-03-16 11:50:00,73.35,73.35,73.28,73.33,7600.0,50.5209,50.5209,50.4727,50.5071,7600.0
2007-03-16 11:55:00,73.34,73.38,73.16,73.23,10500.0,50.514,50.5415,50.39,50.4382,10500.0
2007-03-16 12:00:00,73.23,73.4,73.23,73.39,18400.0,50.4382,50.5553,50.4382,50.5484,18400.0
2007-03-16 12:05:00,73.4,73.43,73.39,73.42,9000.0,50.5553,50.576,50.5484,50.5691,9000.0
2007-03-16 12:10:00,73.42,73.46,73.4,73.42,8500.0,50.5691,50.5966,50.5553,50.5691,8500.0
2007-03-16 12:15:00,73.41,73.55,73.4,73.55,35400.0,50.5622,50.6586,50.5553,50.6586,35400.0
2007-03-16 12:20:00,73.55,73.61,73.48,73.48,8900.0,50.6586,50.6999,50.6104,50.6104,8900.0
2007-03-16 12:25:00,73.48,73.48,73.36,73.37,12800.0,50.6104,50.6104,50.5278,50.5346,12800.0
2007-03-16 12:30:00,73.36,73.36,73.25,73.25,10800.0,50.5278,50.5278,50.452,50.452,10800.0
2007-03-16 12:35:00,73.26,73.31,73.26,73.31,9600.0,50.4589,50.4933,50.4589,50.4933,9600.0
2007-03-16 12:40:00,73.3,73.45,73.3,73.44,16300.0,50.4864,50.5897,50.4864,50.5829,16300.0
2007-03-16 12:45:00,73.45,73.5,73.43,73.5,8300.0,50.5897,50.6242,50.576,50.6242,8300.0
2007-03-16 12:50:00,73.48,73.48,73.45,73.46,5200.0,50.6104,50.6104,50.5897,50.5966,5200.0
2007-03-16 12:55:00,73.46,73.51,73.45,73.48,11900.0,50.5966,50.6311,50.5897,50.6104,11900.0
2007-03-16 13:00:00,73.47,73.48,73.41,73.41,21000.0,50.6035,50.6104,50.5622,50.5622,21000.0
2007-03-16 13:05:00,73.42,73.47,73.38,73.43,29500.0,50.5691,50.6035,50.5415,50.576,29500.0
2007-03-16 13:10:00,73.38,73.45,73.38,73.45,16700.0,50.5415,50.5897,50.5415,50.5897,16700.0
2007-03-16 13:15:00,73.43,73.5,73.42,73.5,14600.0,50.576,50.6242,50.5691,50.6242,14600.0
2007-03-16 13:20:00,73.49,73.54,73.49,73.53,14400.0,50.6173,50.6517,50.6173,50.6448,14400.0
2007-03-16 13:25:00,73.51,73.51,73.45,73.47,4000.0,50.6311,50.6311,50.5897,50.6035,4000.0
2007-03-16 13:30:00,73.46,73.59,73.46,73.58,9000.0,50.5966,50.6862,50.5966,50.6793,9000.0
2007-03-16 13:35:00,73.59,73.61,73.56,73.6,8600.0,50.6862,50.6999,50.6655,50.6931,8600.0
2007-03-16 13:40:00,73.61,73.61,73.59,73.6,9800.0,50.6999,50.6999,50.6862,50.6931,9800.0
2007-03-16 13:45:00,73.61,73.61,73.48,73.55,11700.0,50.6999,50.6999,50.6104,50.6586,11700.0
2007-03-16 13:50:00,73.54,73.64,73.54,73.6,6900.0,50.6517,50.7206,50.6517,50.6931,6900.0
2007-03-16 13:55:00,73.6,73.62,73.58,73.58,8100.0,50.6931,50.7068,50.6793,50.6793,8100.0
2007-03-16 14:00:00,73.6,73.63,73.59,73.63,7100.0,50.6931,50.7137,50.6862,50.7137,7100.0
2007-03-16 14:05:00,73.63,73.64,73.6,73.6,15500.0,50.7137,50.7206,50.6931,50.6931,15500.0
2007-03-16 14:10:00,73.6,73.61,73.41,73.49,22200.0,50.6931,50.6999,50.5622,50.6173,22200.0
2007-03-16 14:15:00,73.5,73.56,73.47,73.55,12600.0,50.6242,50.6655,50.6035,50.6586,12600.0
2007-03-16 14:20:00,73.55,73.55,73.47,73.51,13400.0,50.6586,50.6586,50.6035,50.6311,13400.0
2007-03-16 14:25:00,73.5,73.53,73.49,73.5,7200.0,50.6242,50.6448,50.6173,50.6242,7200.0
2007-03-16 14:30:00,73.5,73.53,73.39,73.43,12800.0,50.6242,50.6448,50.5484,50.576,12800.0
2007-03-16 14:35:00,73.44,73.59,73.43,73.59,13000.0,50.5829,50.6862,50.576,50.6862,13000.0
2007-03-16 14:40:00,73.58,73.62,73.58,73.59,9500.0,50.6793,50.7068,50.6793,50.6862,9500.0
2007-03-16 14:45:00,73.58,73.61,73.53,73.57,20600.0,50.6793,50.6999,50.6448,50.6724,20600.0
2007-03-16 14:50:00,73.57,73.57,73.51,73.52,5600.0,50.6724,50.6724,50.6311,50.638,5600.0
2007-03-16 14:55:00,73.53,73.68,73.52,73.63,10800.0,50.6448,50.7482,50.638,50.7137,10800.0
2007-03-16 15:00:00,73.65,73.65,73.51,73.55,11100.0,50.7275,50.7275,50.6311,50.6586,11100.0
2007-03-16 15:05:00,73.55,73.6,73.55,73.59,10500.0,50.6586,50.6931,50.6586,50.6862,10500.0
2007-03-16 15:10:00,73.59,73.63,73.58,73.63,12500.0,50.6862,50.7137,50.6793,50.7137,12500.0
2007-03-16 15:15:00,73.61,73.62,73.59,73.59,18000.0,50.6999,50.7068,50.6862,50.6862,18000.0
2007-03-16 15:20:00,73.6,73.61,73.49,73.59,37800.0,50.6931,50.6999,50.6173,50.6862,37800.0
2007-03-16 15:25:00,73.58,73.67,73.58,73.67,17100.0,50.6793,50.7413,50.6793,50.7413,17100.0
2007-03-16 15:30:00,73.68,73.69,73.54,73.56,6800.0,50.7482,50.755,50.6517,50.6655,6800.0
2007-03-16 15:35:00,73.56,73.65,73.56,73.64,10100.0,50.6655,50.7275,50.6655,50.7206,10100.0
2007-03-16 15:40:00,73.64,73.64,73.59,73.6,14400.0,50.7206,50.7206,50.6862,50.6931,14400.0
2007-03-16 15:45:00,73.6,73.67,73.59,73.6,43300.0,50.6931,50.7413,50.6862,50.6931,43300.0
2007-03-16 15:50:00,73.6,73.64,73.59,73.62,39600.0,50.6931,50.7206,50.6862,50.7068,39600.0
2007-03-16 15:55:00,73.63,73.63,73.56,73.57,69200.0,50.7137,50.7137,50.6655,50.6724,69200.0
2007-03-19 09:30:00,74.11,74.11,74.0,74.04,15700.0,51.0443,51.0443,50.9686,50.9961,15700.0
2007-03-19 09:35:00,74.05,74.36,74.0,74.05,31300.0,51.003,51.2165,50.9686,51.003,31300.0
2007-03-19 09:40:00,74.03,74.38,74.03,74.37,14900.0,50.9892,51.2303,50.9892,51.2234,14900.0
2007-03-19 09:45:00,74.37,74.54,74.14,74.36,24000.0,51.2234,51.3405,51.065,51.2165,24000.0
2007-03-19 09:50:00,74.32,74.42,74.29,74.42,15500.0,51.189,51.2578,51.1683,51.2578,15500.0
2007-03-19 09:55:00,74.42,74.45,74.0,74.01,18500.0,51.2578,51.2785,50.9686,50.9755,18500.0
2007-03-19 10:00:00,74.01,74.11,73.95,74.11,19100.0,50.9755,51.0443,50.9341,51.0443,19100.0
2007-03-19 10:05:00,74.11,74.11,74.0,74.02,14900.0,51.0443,51.0443,50.9686,50.9823,14900.0
2007-03-19 10:10:00,74.01,74.13,73.98,74.09,17600.0,50.9755,51.0581,50.9548,51.0306,17600.0
2007-03-19 10:15:00,74.11,74.13,74.03,74.03,9200.0,51.0443,51.0581,50.9892,50.9892,9200.0
2007-03-19 10:20:00,74.04,74.07,74.01,74.01,9300.0,50.9961,51.0168,50.9755,50.9755,9300.0
2007-03-19 10:25:00,74.01,74.07,74.0,74.06,8700.0,50.9755,51.0168,50.9686,51.0099,8700.0
2007-03-19 10:30:00,74.05,74.07,74.01,74.07,5300.0,51.003,51.0168,50.9755,51.0168,5300.0
2007-03-19 10:35:00,74.06,74.2,74.06,74.2,16300.0,51.0099,51.1063,51.0099,51.1063,16300.0
2007-03-19 10:40:00,74.2,74.25,74.13,74.25,15600.0,51.1063,51.1408,51.0581,51.1408,15600.0
2007-03-19 10:45:00,74.21,74.24,74.14,74.23,6200.0,51.1132,51.1339,51.065,51.127,6200.0
2007-03-19 10:50:00,74.23,74.48,74.23,74.48,14900.0,51.127,51.2992,51.127,51.2992,14900.0
2007-03-19 10:55:00,74.5,74.56,74.49,74.55,15600.0,51.3129,51.3543,51.3061,51.3474,15600.0
2007-03-19 11:00:00,74.54,74.62,74.48,74.48,12400.0,51.3405,51.3956,51.2992,51.2992,12400.0
2007-03-19 11:05:00,74.45,74.52,74.41,74.5,7700.0,51.2785,51.3267,51.251,51.3129,7700.0
2007-03-19 11:10:00,74.48,74.51,74.39,74.4,18900.0,51.2992,51.3198,51.2372,51.2441,18900.0
2007-03-19 11:15:00,74.45,74.49,74.38,74.47,8000.0,51.2785,51.3061,51.2303,51.2923,8000.0
2007-03-19 11:20:00,74.43,74.5,74.4,74.45,10900.0,51.2647,51.3129,51.2441,51.2785,10900.0
2007-03-19 11:25:00,74.44,74.67,74.4,74.63,26700.0,51.2716,51.43,51.2441,51.4025,26700.0
2007-03-19 11:30:00,74.58,74.62,74.55,74.61,5600.0,51.368,51.3956,51.3474,51.3887,5600.0
2007-03-19 11:35:00,74.61,74.85,74.61,74.85,20700.0,51.3887,51.554,51.3887,51.554,20700.0
2007-03-19 11:40:00,74.86,75.03,74.75,74.93,45000.0,51.5609,51.678,51.4851,51.6091,45000.0
2007-03-19 11:45:00,74.93,74.94,74.85,74.86,2400.0,51.6091,51.616,51.554,51.5609,2400.0
2007-03-19 11:50:00,74.83,74.92,74.83,74.91,5400.0,51.5402,51.6022,51.5402,51.5953,5400.0
2007-03-19 11:55:00,74.89,75.01,74.89,75.0,15700.0,51.5816,51.6642,51.5816,51.6573,15700.0
2007-03-19 12:00:00,75.0,75.1,74.97,75.0,19900.0,51.6573,51.7262,51.6367,51.6573,19900.0
2007-03-19 12:05:00,74.98,75.01,74.91,74.91,4400.0,51.6436,51.6642,51.5953,51.5953,4400.0
2007-03-19 12:10:00,74.92,74.92,74.79,74.8,7900.0,51.6022,51.6022,51.5127,51.5196,7900.0
2007-03-19 12:15:00,74.8,74.84,74.75,74.75,7400.0,51.5196,51.5471,51.4851,51.4851,7400.0
2007-03-19 12:20:00,74.76,74.81,74.76,74.8,4700.0,51.492,51.5265,51.492,51.5196,4700.0
2007-03-19 12:25:00,74.79,74.81,74.79,74.79,7500.0,51.5127,51.5265,51.5127,51.5127,7500.0
2007-03-19 12:30:00,74.78,74.8,74.77,74.8,7400.0,51.5058,51.5196,51.4989,51.5196,7400.0
2007-03-19 12:35:00,74.81,74.83,74.78,74.79,6300.0,51.5265,51.5402,51.5058,51.5127,6300.0
2007-03-19 12:40:00,74.8,74.8,74.75,74.76,5400.0,51.5196,51.5196,51.4851,51.492,5400.0
2007-03-19 12:45:00,74.74,74.77,74.73,74.74,8400.0,51.4782,51.4989,51.4714,51.4782,8400.0
2007-03-19 12:50:00,74.72,74.72,74.68,74.71,2900.0,51.4645,51.4645,51.4369,51.4576,2900.0
2007-03-19 12:55:00,74.68,74.71,74.58,74.59,10200.0,51.4369,51.4576,51.368,51.3749,10200.0
2007-03-19 13:00:00,74.58,74.61,74.5,74.53,8000.0,51.368,51.3887,51.3129,51.3336,8000.0
2007-03-19 13:05:00,74.5,74.59,74.5,74.59,4300.0,51.3129,51.3749,51.3129,51.3749,4300.0
2007-03-19 13:10:00,74.57,74.57,74.55,74.55,1300.0,51.3612,51.3612,51.3474,51.3474,1300.0
2007-03-19 13:15:00,74.54,74.6,74.48,74.6,7200.0,51.3405,51.3818,51.2992,51.3818,7200.0
2007-03-19 13:20:00,74.6,74.6,74.56,74.56,3200.0,51.3818,51.3818,51.3543,51.3543,3200.0
2007-03-19 13:25:00,74.55,74.55,74.48,74.48,2700.0,51.3474,51.3474,51.2992,51.2992,2700.0
2007-03-19 13:30:00,74.48,74.49,74.42,74.42,6900.0,51.2992,51.3061,51.2578,51.2578,6900.0
2007-03-19 13:35:00,74.42,74.44,74.41,74.41,3700.0,51.2578,51.2716,51.251,51.251,3700.0
2007-03-19 13:40:00,74.45,74.48,74.45,74.47,3300.0,51.2785,51.2992,51.2785,51.2923,3300.0
2007-03-19 13:45:00,74.46,74.47,74.39,74.39,3900.0,51.2854,51.2923,51.2372,51.2372,3900.0
2007-03-19 13:50:00,74.4,74.52,74.4,74.49,11000.0,51.2441,51.3267,51.2441,51.3061,11000.0
2007-03-19 13:55:00,74.49,74.52,74.42,74.42,5100.0,51.3061,51.3267,51.2578,51.2578,5100.0
2007-03-19 14:00:00,74.42,74.49,74.42,74.45,4200.0,51.2578,51.3061,51.2578,51.2785,4200.0
2007-03-19 14:05:00,74.49,74.52,74.48,74.52,2000.0,51.3061,51.3267,51.2992,51.3267,2000.0
2007-03-19 14:10:00,74.54,74.59,74.53,74.53,6200.0,51.3405,51.3749,51.3336,51.3336,6200.0
2007-03-19 14:15:00,74.53,74.53,74.42,74.42,3300.0,51.3336,51.3336,51.2578,51.2578,3300.0
2007-03-19 14:20:00,74.43,74.47,74.4,74.43,7100.0,51.2647,51.2923,51.2441,51.2647,7100.0
2007-03-19 14:25:00,74.43,74.43,74.35,74.35,2400.0,51.2647,51.2647,51.2096,51.2096,2400.0
2007-03-19 14:30:00,74.36,74.42,74.32,74.34,4300.0,51.2165,51.2578,51.189,51.2027,4300.0
2007-03-19 14:35:00,74.33,74.42,74.33,74.42,4500.0,51.1959,51.2578,51.1959,51.2578,4500.0
2007-03-19 14:40:00,74.43,74.44,74.32,74.36,5100.0,51.2647,51.2716,51.189,51.2165,5100.0
2007-03-19 14:45:00,74.36,74.39,74.35,74.35,2800.0,51.2165,51.2372,51.2096,51.2096,2800.0
2007-03-19 14:50:00,74.4,74.42,74.36,74.36,4600.0,51.2441,51.2578,51.2165,51.2165,4600.0
2007-03-19 14:55:00,74.36,74.37,74.24,74.35,4700.0,51.2165,51.2234,51.1339,51.2096,4700.0
2007-03-19 15:00:00,74.38,74.45,74.38,74.41,4800.0,51.2303,51.2785,51.2303,51.251,4800.0
2007-03-19 15:05:00,74.41,74.45,74.38,74.39,4700.0,51.251,51.2785,51.2303,51.2372,4700.0
2007-03-19 15:10:00,74.39,74.39,74.32,74.36,4700.0,51.2372,51.2372,51.189,51.2165,4700.0
2007-03-19 15:15:00,74.34,74.4,74.31,74.38,5900.0,51.2027,51.2441,51.1821,51.2303,5900.0
2007-03-19 15:20:00,74.44,74.48,74.33,74.34,5400.0,51.2716,51.2992,51.1959,51.2027,5400.0
2007-03-19 15:25:00,74.32,74.32,74.18,74.32,8600.0,51.189,51.189,51.0925,51.189,8600.0
2007-03-19 15:30:00,74.3,74.31,74.25,74.26,3800.0,51.1752,51.1821,51.1408,51.1476,3800.0
2007-03-19 15:35:00,74.26,74.26,74.2,74.22,3000.0,51.1476,51.1476,51.1063,51.1201,3000.0
2007-03-19 15:40:00,74.22,74.32,74.22,74.24,8400.0,51.1201,51.189,51.1201,51.1339,8400.0
2007-03-19 15:45:00,74.23,74.39,74.19,74.34,11900.0,51.127,51.2372,51.0994,51.2027,11900.0
2007-03-19 15:50:00,74.31,74.33,74.2,74.25,6600.0,51.1821,51.1959,51.1063,51.1408,6600.0
2007-03-19 15:55:00,74.24,74.38,74.18,74.35,19200.0,51.1339,51.2303,51.0925,51.2096,19200.0
2007-03-20 09:30:00,74.41,74.41,74.28,74.39,10300.0,51.251,51.251,51.1614,51.2372,10300.0
2007-03-20 09:35:00,74.35,74.39,74.01,74.12,46800.0,51.2096,51.2372,50.9755,51.0512,46800.0
2007-03-20 09:40:00,74.12,74.49,74.12,74.48,44600.0,51.0512,51.3061,51.0512,51.2992,44600.0
2007-03-20 09:45:00,74.48,74.73,74.46,74.73,21900.0,51.2992,51.4714,51.2854,51.4714,21900.0
2007-03-20 09:50:00,74.72,75.28,74.69,75.26,55600.0,51.4645,51.8502,51.4438,51.8364,55600.0
2007-03-20 09:55:00,75.25,75.28,75.12,75.28,37900.0,51.8295,51.8502,51.74,51.8502,37900.0
2007-03-20 10:00:00,75.28,75.49,75.17,75.4,50000.0,51.8502,51.9948,51.7744,51.9328,50000.0
2007-03-20 10:05:00,75.4,75.64,75.35,75.52,90600.0,51.9328,52.0981,51.8984,52.0155,90600.0
2007-03-20 10:10:00,75.52,75.67,75.51,75.6,25800.0,52.0155,52.1188,52.0086,52.0706,25800.0
2007-03-20 10:15:00,75.6,75.66,75.57,75.64,18200.0,52.0706,52.1119,52.0499,52.0981,18200.0
2007-03-20 10:20:00,75.64,75.79,75.5,75.62,33200.0,52.0981,52.2015,52.0017,52.0844,33200.0
2007-03-20 10:25:00,75.62,75.68,75.56,75.58,5600.0,52.0844,52.1257,52.043,52.0568,5600.0
2007-03-20 10:30:00,75.57,75.57,75.39,75.43,8800.0,52.0499,52.0499,51.9259,51.9535,8800.0
2007-03-20 10:35:00,75.44,75.52,75.32,75.49,14000.0,51.9604,52.0155,51.8777,51.9948,14000.0
2007-03-20 10:40:00,75.49,75.67,75.49,75.67,6700.0,51.9948,52.1188,51.9948,52.1188,6700.0
2007-03-20 10:45:00,75.68,75.68,75.58,75.66,5500.0,52.1257,52.1257,52.0568,52.1119,5500.0
2007-03-20 10:50:00,75.66,75.91,75.66,75.9,21400.0,52.1119,52.2841,52.1119,52.2772,21400.0
2007-03-20 10:55:00,75.9,75.92,75.83,75.86,7800.0,52.2772,52.291,52.229,52.2497,7800.0
2007-03-20 11:00:00,75.88,75.91,75.73,75.82,9000.0,52.2634,52.2841,52.1601,52.2221,9000.0
2007-03-20 11:05:00,75.86,75.91,75.82,75.89,15000.0,52.2497,52.2841,52.2221,52.2703,15000.0
2007-03-20 11:10:00,75.89,76.0,75.89,75.97,14900.0,52.2703,52.3461,52.2703,52.3254,14900.0
2007-03-20 11:15:00,75.99,75.99,75.81,75.92,23700.0,52.3392,52.3392,52.2152,52.291,23700.0
2007-03-20 11:20:00,75.92,75.99,75.89,75.99,14800.0,52.291,52.3392,52.2703,52.3392,14800.0
2007-03-20 11:25:00,75.99,76.1,75.99,76.08,25200.0,52.3392,52.415,52.3392,52.4012,25200.0
2007-03-20 11:30:00,76.08,76.08,75.95,75.98,10900.0,52.4012,52.4012,52.3117,52.3323,10900.0
2007-03-20 11:35:00,75.97,76.02,75.86,76.02,28600.0,52.3254,52.3599,52.2497,52.3599,28600.0
2007-03-20 11:40:00,76.02,76.13,75.96,75.98,22300.0,52.3599,52.4356,52.3185,52.3323,22300.0
2007-03-20 11:45:00,75.97,76.07,75.9,75.98,25600.0,52.3254,52.3943,52.2772,52.3323,25600.0
2007-03-20 11:50:00,75.99,76.02,75.93,75.94,8100.0,52.3392,52.3599,52.2979,52.3048,8100.0
2007-03-20 11:55:00,75.92,75.93,75.84,75.84,4300.0,52.291,52.2979,52.2359,52.2359,4300.0
2007-03-20 12:00:00,75.85,75.89,75.74,75.78,26600.0,52.2428,52.2703,52.167,52.1946,26600.0
2007-03-20 12:05:00,75.78,75.78,75.68,75.68,11500.0,52.1946,52.1946,52.1257,52.1257,11500.0
2007-03-20 12:10:00,75.69,75.69,75.53,75.6,18900.0,52.1326,52.1326,52.0224,52.0706,18900.0
2007-03-20 12:15:00,75.61,75.75,75.61,75.73,9000.0,52.0775,52.1739,52.0775,52.1601,9000.0
2007-03-20 12:20:00,75.69,75.91,75.69,75.91,14200.0,52.1326,52.2841,52.1326,52.2841,14200.0
2007-03-20 12:25:00,75.91,76.0,75.89,75.94,9500.0,52.2841,52.3461,52.2703,52.3048,9500.0
2007-03-20 12:30:00,75.95,75.95,75.87,75.88,7900.0,52.3117,52.3117,52.2566,52.2634,7900.0
2007-03-20 12:35:00,75.88,75.88,75.81,75.82,2000.0,52.2634,52.2634,52.2152,52.2221,2000.0
2007-03-20 12:40:00,75.82,75.85,75.81,75.82,5700.0,52.2221,52.2428,52.2152,52.2221,5700.0
2007-03-20 12:45:00,75.81,75.83,75.81,75.82,5300.0,52.2152,52.229,52.2152,52.2221,5300.0
2007-03-20 12:50:00,75.8,75.8,75.74,75.74,1400.0,52.2083,52.2083,52.167,52.167,1400.0
2007-03-20 12:55:00,75.74,75.75,75.73,75.73,2000.0,52.167,52.1739,52.1601,52.1601,2000.0
2007-03-20 13:00:00,75.73,75.73,75.67,75.7,10200.0,52.1601,52.1601,52.1188,52.1395,10200.0
2007-03-20 13:05:00,75.69,75.73,75.69,75.73,4200.0,52.1326,52.1601,52.1326,52.1601,4200.0
2007-03-20 13:10:00,75.69,75.7,75.54,75.54,4900.0,52.1326,52.1395,52.0293,52.0293,4900.0
2007-03-20 13:15:00,75.54,75.55,75.46,75.46,10200.0,52.0293,52.0361,51.9742,51.9742,10200.0
2007-03-20 13:20:00,75.46,75.48,75.42,75.48,14200.0,51.9742,51.9879,51.9466,51.9879,14200.0
2007-03-20 13:25:00,75.48,75.48,75.45,75.46,3000.0,51.9879,51.9879,51.9673,51.9742,3000.0
2007-03-20 13:30:00,75.46,75.46,75.33,75.34,7400.0,51.9742,51.9742,51.8846,51.8915,7400.0
2007-03-20 13:35:00,75.33,75.33,75.25,75.33,9000.0,51.8846,51.8846,51.8295,51.8846,9000.0
2007-03-20 13:40:00,75.35,75.37,75.33,75.37,1900.0,51.8984,51.9122,51.8846,51.9122,1900.0
2007-03-20 13:45:00,75.38,75.39,75.35,75.35,1600.0,51.9191,51.9259,51.8984,51.8984,1600.0
2007-03-20 13:50:00,75.36,75.36,75.3,75.36,3900.0,51.9053,51.9053,51.864,51.9053,3900.0
2007-03-20 13:55:00,75.35,75.36,75.3,75.31,7600.0,51.8984,51.9053,51.864,51.8708,7600.0
2007-03-20 14:00:00,75.31,75.33,75.25,75.26,4400.0,51.8708,51.8846,51.8295,51.8364,4400.0
2007-03-20 14:05:00,75.27,75.29,75.26,75.28,6700.0,51.8433,51.8571,51.8364,51.8502,6700.0
2007-03-20 14:10:00,75.28,75.57,75.25,75.26,12500.0,51.8502,52.0499,51.8295,51.8364,12500.0
2007-03-20 14:15:00,75.26,75.35,75.26,75.35,12200.0,51.8364,51.8984,51.8364,51.8984,12200.0
2007-03-20 14:20:00,75.35,75.36,75.32,75.34,6100.0,51.8984,51.9053,51.8777,51.8915,6100.0
2007-03-20 14:25:00,75.34,75.41,75.34,75.36,9700.0,51.8915,51.9397,51.8915,51.9053,9700.0
2007-03-20 14:30:00,75.36,75.39,75.3,75.3,8800.0,51.9053,51.9259,51.864,51.864,8800.0
2007-03-20 14:35:00,75.3,75.3,75.26,75.27,5300.0,51.864,51.864,51.8364,51.8433,5300.0
2007-03-20 14:40:00,75.27,75.38,75.25,75.38,6200.0,51.8433,51.9191,51.8295,51.9191,6200.0
2007-03-20 14:45:00,75.4,75.4,75.33,75.37,2600.0,51.9328,51.9328,51.8846,51.9122,2600.0
2007-03-20 14:50:00,75.34,75.42,75.34,75.41,4200.0,51.8915,51.9466,51.8915,51.9397,4200.0
2007-03-20 14:55:00,75.42,75.45,75.41,75.45,4800.0,51.9466,51.9673,51.9397,51.9673,4800.0
2007-03-20 15:00:00,75.45,75.82,75.44,75.76,49000.0,51.9673,52.2221,51.9604,52.1808,49000.0
2007-03-20 15:05:00,75.77,75.77,75.66,75.71,14300.0,52.1877,52.1877,52.1119,52.1464,14300.0
2007-03-20 15:10:00,75.71,75.93,75.7,75.78,23600.0,52.1464,52.2979,52.1395,52.1946,23600.0
2007-03-20 15:15:00,75.77,75.89,75.75,75.87,17600.0,52.1877,52.2703,52.1739,52.2566,17600.0
2007-03-20 15:20:00,75.88,75.99,75.75,75.77,25800.0,52.2634,52.3392,52.1739,52.1877,25800.0
2007-03-20 15:25:00,75.81,75.81,75.7,75.74,9300.0,52.2152,52.2152,52.1395,52.167,9300.0
2007-03-20 15:30:00,75.73,75.86,75.7,75.82,9400.0,52.1601,52.2497,52.1395,52.2221,9400.0
2007-03-20 15:35:00,75.82,75.82,75.67,75.77,12800.0,52.2221,52.2221,52.1188,52.1877,12800.0
2007-03-20 15:40:00,75.79,75.79,75.7,75.7,10300.0,52.2015,52.2015,52.1395,52.1395,10300.0
2007-03-20 15:45:00,75.72,75.79,75.7,75.77,8900.0,52.1532,52.2015,52.1395,52.1877,8900.0
2007-03-20 15:50:00,75.77,75.85,75.7,75.7,20200.0,52.1877,52.2428,52.1395,52.1395,20200.0
2007-03-20 15:55:00,75.7,75.89,75.68,75.88,40300.0,52.1395,52.2703,52.1257,52.2634,40300.0
2007-03-21 09:30:00,75.77,75.88,75.77,75.84,10700.0,52.1877,52.2634,52.1877,52.2359,10700.0
2007-03-21 09:35:00,75.81,75.91,75.8,75.81,10700.0,52.2152,52.2841,52.2083,52.2152,10700.0
2007-03-21 09:40:00,75.81,75.81,75.51,75.53,34900.0,52.2152,52.2152,52.0086,52.0224,34900.0
2007-03-21 09:45:00,75.53,75.73,75.5,75.71,10000.0,52.0224,52.1601,52.0017,52.1464,10000.0
2007-03-21 09:50:00,75.69,75.69,75.25,75.34,27000.0,52.1326,52.1326,51.8295,51.8915,27000.0
2007-03-21 09:55:00,75.34,75.46,75.25,75.46,9200.0,51.8915,51.9742,51.8295,51.9742,9200.0
2007-03-21 10:00:00,75.43,75.49,75.26,75.37,15800.0,51.9535,51.9948,51.8364,51.9122,15800.0
2007-03-21 10:05:00,75.36,75.38,75.28,75.29,6200.0,51.9053,51.9191,51.8502,51.8571,6200.0
2007-03-21 10:10:00,75.33,75.48,75.33,75.45,10600.0,51.8846,51.9879,51.8846,51.9673,10600.0
2007-03-21 10:15:00,75.44,75.48,75.39,75.4,1400.0,51.9604,51.9879,51.9259,51.9328,1400.0
2007-03-21 10:20:00,75.4,75.49,75.35,75.46,17600.0,51.9328,51.9948,51.8984,51.9742,17600.0
2007-03-21 10:25:00,75.46,75.51,75.44,75.51,12600.0,51.9742,52.0086,51.9604,52.0086,12600.0
2007-03-21 10:30:00,75.51,75.52,75.44,75.5,12200.0,52.0086,52.0155,51.9604,52.0017,12200.0
2007-03-21 10:35:00,75.47,75.63,75.47,75.61,17400.0,51.981,52.0912,51.981,52.0775,17400.0
2007-03-21 10:40:00,75.6,75.73,75.6,75.73,19700.0,52.0706,52.1601,52.0706,52.1601,19700.0
2007-03-21 10:45:00,75.71,75.72,75.71,75.72,1100.0,52.1464,52.1532,52.1464,52.1532,1100.0
2007-03-21 10:50:00,75.7,75.75,75.69,75.73,3500.0,52.1395,52.1739,52.1326,52.1601,3500.0
2007-03-21 10:55:00,75.72,75.72,75.63,75.63,1900.0,52.1532,52.1532,52.0912,52.0912,1900.0
2007-03-21 11:00:00,75.63,75.68,75.59,75.61,2400.0,52.0912,52.1257,52.0637,52.0775,2400.0
2007-03-21 11:05:00,75.61,75.61,75.53,75.53,1900.0,52.0775,52.0775,52.0224,52.0224,1900.0
2007-03-21 11:10:00,75.53,75.54,75.51,75.54,1300.0,52.0224,52.0293,52.0086,52.0293,1300.0
2007-03-21 11:15:00,75.52,75.52,75.41,75.43,2700.0,52.0155,52.0155,51.9397,51.9535,2700.0
2007-03-21 11:20:00,75.42,75.42,75.16,75.26,22500.0,51.9466,51.9466,51.7675,51.8364,22500.0
2007-03-21 11:25:00,75.25,75.4,75.22,75.4,10300.0,51.8295,51.9328,51.8089,51.9328,10300.0
2007-03-21 11:30:00,75.4,75.4,75.33,75.33,2000.0,51.9328,51.9328,51.8846,51.8846,2000.0
2007-03-21 11:35:00,75.32,75.37,75.32,75.37,1800.0,51.8777,51.9122,51.8777,51.9122,1800.0
2007-03-21 11:40:00,75.37,75.42,75.3,75.3,16600.0,51.9122,51.9466,51.864,51.864,16600.0
2007-03-21 11:45:00,75.32,75.42,75.29,75.39,11000.0,51.8777,51.9466,51.8571,51.9259,11000.0
2007-03-21 11:50:00,75.41,75.43,75.38,75.43,2000.0,51.9397,51.9535,51.9191,51.9535,2000.0
2007-03-21 11:55:00,75.48,75.48,75.36,75.38,9900.0,51.9879,51.9879,51.9053,51.9191,9900.0
2007-03-21 12:00:00,75.38,75.39,75.27,75.27,3300.0,51.9191,51.9259,51.8433,51.8433,3300.0
2007-03-21 12:05:00,75.29,75.33,75.27,75.3,5100.0,51.8571,51.8846,51.8433,51.864,5100.0
2007-03-21 12:10:00,75.28,75.28,75.21,75.21,3900.0,51.8502,51.8502,51.802,51.802,3900.0
2007-03-21 12:15:00,75.22,75.29,75.21,75.28,4400.0,51.8089,51.8571,51.802,51.8502,4400.0
2007-03-21 12:20:00,75.31,75.38,75.28,75.36,10100.0,51.8708,51.9191,51.8502,51.9053,10100.0
2007-03-21 12:25:00,75.32,75.41,75.29,75.39,11000.0,51.8777,51.9397,51.8571,51.9259,11000.0
2007-03-21 12:30:00,75.39,75.41,75.39,75.39,2300.0,51.9259,51.9397,51.9259,51.9259,2300.0
2007-03-21 12:35:00,75.39,75.43,75.39,75.41,2300.0,51.9259,51.9535,51.9259,51.9397,2300.0
2007-03-21 12:40:00,75.42,75.42,75.31,75.34,2600.0,51.9466,51.9466,51.8708,51.8915,2600.0
2007-03-21 12:45:00,75.33,75.34,75.29,75.31,2300.0,51.8846,51.8915,51.8571,51.8708,2300.0
2007-03-21 12:50:00,75.3,75.4,75.3,75.36,6800.0,51.864,51.9328,51.864,51.9053,6800.0
2007-03-21 12:55:00,75.35,75.61,75.32,75.6,30600.0,51.8984,52.0775,51.8777,52.0706,30600.0
2007-03-21 13:00:00,75.6,75.6,75.54,75.54,2600.0,52.0706,52.0706,52.0293,52.0293,2600.0
2007-03-21 13:05:00,75.54,75.55,75.54,75.54,1800.0,52.0293,52.0361,52.0293,52.0293,1800.0
2007-03-21 13:10:00,75.55,75.57,75.53,75.54,3900.0,52.0361,52.0499,52.0224,52.0293,3900.0
2007-03-21 13:15:00,75.54,75.64,75.54,75.63,8000.0,52.0293,52.0981,52.0293,52.0912,8000.0
2007-03-21 13:20:00,75.63,75.64,75.62,75.63,6700.0,52.0912,52.0981,52.0844,52.0912,6700.0
2007-03-21 13:25:00,75.64,75.65,75.55,75.59,10400.0,52.0981,52.105,52.0361,52.0637,10400.0
2007-03-21 13:30:00,75.6,75.7,75.57,75.7,11000.0,52.0706,52.1395,52.0499,52.1395,11000.0
2007-03-21 13:35:00,75.7,75.74,75.7,75.74,7000.0,52.1395,52.167,52.1395,52.167,7000.0
2007-03-21 13:40:00,75.74,75.77,75.71,75.76,8200.0,52.167,52.1877,52.1464,52.1808,8200.0
2007-03-21 13:45:00,75.77,75.77,75.73,75.76,6200.0,52.1877,52.1877,52.1601,52.1808,6200.0
2007-03-21 13:50:00,75.77,75.79,75.72,75.79,4500.0,52.1877,52.2015,52.1532,52.2015,4500.0
2007-03-21 13:55:00,75.8,75.84,75.8,75.84,8400.0,52.2083,52.2359,52.2083,52.2359,8400.0
2007-03-21 14:00:00,75.81,75.81,75.7,75.76,1000.0,52.2152,52.2152,52.1395,52.1808,1000.0
2007-03-21 14:05:00,75.72,75.76,75.68,75.75,4800.0,52.1532,52.1808,52.1257,52.1739,4800.0
2007-03-21 14:10:00,75.75,75.87,75.75,75.86,12400.0,52.1739,52.2566,52.1739,52.2497,12400.0
2007-03-21 14:15:00,75.78,76.1,75.77,75.99,37800.0,52.1946,52.415,52.1877,52.3392,37800.0
2007-03-21 14:20:00,75.99,76.36,75.99,76.35,34400.0,52.3392,52.594,52.3392,52.5872,34400.0
2007-03-21 14:25:00,76.36,76.45,76.18,76.25,84400.0,52.594,52.656,52.4701,52.5183,84400.0
2007-03-21 14:30:00,76.26,76.33,76.09,76.15,11900.0,52.5252,52.5734,52.4081,52.4494,11900.0
2007-03-21 14:35:00,76.1,76.12,75.94,76.05,14400.0,52.415,52.4287,52.3048,52.3805,14400.0
2007-03-21 14:40:00,76.05,76.4,76.05,76.4,14900.0,52.3805,52.6216,52.3805,52.6216,14900.0
2007-03-21 14:45:00,76.45,76.51,76.39,76.45,18100.0,52.656,52.6974,52.6147,52.656,18100.0
2007-03-21 14:50:00,76.47,76.54,76.38,76.52,15800.0,52.6698,52.718,52.6078,52.7042,15800.0
2007-03-21 14:55:00,76.52,76.82,76.52,76.81,21400.0,52.7042,52.9109,52.7042,52.904,21400.0
2007-03-21 15:00:00,76.81,76.98,76.8,76.87,27700.0,52.904,53.0211,52.8971,52.9453,27700.0
2007-03-21 15:05:00,76.87,76.99,76.73,76.74,50300.0,52.9453,53.028,52.8489,52.8558,50300.0
2007-03-21 15:10:00,76.72,76.74,76.52,76.55,26500.0,52.842,52.8558,52.7042,52.7249,26500.0
2007-03-21 15:15:00,76.53,76.56,76.33,76.37,29100.0,52.7111,52.7318,52.5734,52.6009,29100.0
2007-03-21 15:20:00,76.33,76.4,76.32,76.38,13100.0,52.5734,52.6216,52.5665,52.6078,13100.0
2007-03-21 15:25:00,76.38,76.41,76.26,76.29,6600.0,52.6078,52.6285,52.5252,52.5458,6600.0
2007-03-21 15:30:00,76.29,76.3,76.14,76.27,26300.0,52.5458,52.5527,52.4425,52.5321,26300.0
2007-03-21 15:35:00,76.27,76.41,76.27,76.38,8400.0,52.5321,52.6285,52.5321,52.6078,8400.0
2007-03-21 15:40:00,76.39,76.46,76.37,76.46,7900.0,52.6147,52.6629,52.6009,52.6629,7900.0
2007-03-21 15:45:00,76.46,76.53,76.41,76.53,13800.0,52.6629,52.7111,52.6285,52.7111,13800.0
2007-03-21 15:50:00,76.53,76.54,76.35,76.35,18700.0,52.7111,52.718,52.5872,52.5872,18700.0
2007-03-21 15:55:00,76.36,76.57,76.34,76.5,42300.0,52.594,52.7387,52.5803,52.6905,42300.0
2007-03-22 09:30:00,75.73,76.91,75.73,76.6,19400.0,52.1601,52.9729,52.1601,52.7594,19400.0
2007-03-22 09:35:00,76.6,76.6,75.97,76.26,33200.0,52.7594,52.7594,52.3254,52.5252,33200.0
2007-03-22 09:40:00,76.27,76.43,76.06,76.07,17200.0,52.5321,52.6423,52.3874,52.3943,17200.0
2007-03-22 09:45:00,76.06,76.3,75.79,76.1,30400.0,52.3874,52.5527,52.2015,52.415,30400.0
2007-03-22 09:50:00,76.13,76.27,75.99,76.11,14600.0,52.4356,52.5321,52.3392,52.4219,14600.0
2007-03-22 09:55:00,76.09,76.09,75.9,75.9,15800.0,52.4081,52.4081,52.2772,52.2772,15800.0
2007-03-22 10:00:00,75.91,76.1,75.85,76.02,13100.0,52.2841,52.415,52.2428,52.3599,13100.0
2007-03-22 10:05:00,75.99,75.99,75.85,75.93,14400.0,52.3392,52.3392,52.2428,52.2979,14400.0
2007-03-22 10:10:00,75.93,76.08,75.89,75.96,15800.0,52.2979,52.4012,52.2703,52.3185,15800.0
2007-03-22 10:15:00,75.98,76.01,75.87,75.88,9100.0,52.3323,52.353,52.2566,52.2634,9100.0
2007-03-22 10:20:00,75.85,75.88,75.81,75.85,3000.0,52.2428,52.2634,52.2152,52.2428,3000.0
2007-03-22 10:25:00,75.85,75.85,75.7,75.74,13300.0,52.2428,52.2428,52.1395,52.167,13300.0
2007-03-22 10:30:00,75.75,75.79,75.58,75.66,17700.0,52.1739,52.2015,52.0568,52.1119,17700.0
2007-03-22 10:35:00,75.66,75.74,75.5,75.56,13200.0,52.1119,52.167,52.0017,52.043,13200.0
2007-03-22 10:40:00,75.57,75.84,75.53,75.84,14600.0,52.0499,52.2359,52.0224,52.2359,14600.0
2007-03-22 10:45:00,75.82,75.84,75.78,75.78,5600.0,52.2221,52.2359,52.1946,52.1946,5600.0
2007-03-22 10:50:00,75.8,75.8,75.76,75.8,5800.0,52.2083,52.2083,52.1808,52.2083,5800.0
2007-03-22 10:55:00,75.8,75.88,75.78,75.79,6600.0,52.2083,52.2634,52.1946,52.2015,6600.0
2007-03-22 11:00:00,75.76,75.76,75.44,75.48,40800.0,52.1808,52.1808,51.9604,51.9879,40800.0
2007-03-22 11:05:00,75.46,75.46,75.31,75.44,21700.0,51.9742,51.9742,51.8708,51.9604,21700.0
2007-03-22 11:10:00,75.46,75.51,75.39,75.42,15700.0,51.9742,52.0086,51.9259,51.9466,15700.0
2007-03-22 11:15:00,75.42,75.46,75.37,75.43,11000.0,51.9466,51.9742,51.9122,51.9535,11000.0
2007-03-22 11:20:00,75.43,75.53,75.41,75.51,10300.0,51.9535,52.0224,51.9397,52.0086,10300.0
2007-03-22 11:25:00,75.49,75.52,75.34,75.41,14000.0,51.9948,52.0155,51.8915,51.9397,14000.0
2007-03-22 11:30:00,75.41,75.53,75.34,75.49,13400.0,51.9397,52.0224,51.8915,51.9948,13400.0
2007-03-22 11:35:00,75.51,75.51,75.38,75.42,9000.0,52.0086,52.0086,51.9191,51.9466,9000.0
2007-03-22 11:40:00,75.41,75.47,75.41,75.44,4800.0,51.9397,51.981,51.9397,51.9604,4800.0
2007-03-22 11:45:00,75.43,75.49,75.41,75.45,10900.0,51.9535,51.9948,51.9397,51.9673,10900.0
2007-03-22 11:50:00,75.45,75.48,75.4,75.47,4500.0,51.9673,51.9879,51.9328,51.981,4500.0
2007-03-22 11:55:00,75.47,75.56,75.43,75.56,10200.0,51.981,52.043,51.9535,52.043,10200.0
2007-03-22 12:00:00,75.56,75.63,75.54,75.6,6100.0,52.043,52.0912,52.0293,52.0706,6100.0
2007-03-22 12:05:00,75.62,75.71,75.62,75.71,11000.0,52.0844,52.1464,52.0844,52.1464,11000.0
2007-03-22 12:10:00,75.71,75.88,75.71,75.87,8500.0,52.1464,52.2634,52.1464,52.2566,8500.0
2007-03-22 12:15:00,75.86,75.93,75.84,75.88,6800.0,52.2497,52.2979,52.2359,52.2634,6800.0
2007-03-22 12:20:00,75.88,75.88,75.77,75.77,3900.0,52.2634,52.2634,52.1877,52.1877,3900.0
2007-03-22 12:25:00,75.77,75.97,75.77,75.97,11700.0,52.1877,52.3254,52.1877,52.3254,11700.0
2007-03-22 12:30:00,75.97,76.17,75.97,76.16,16500.0,52.3254,52.4632,52.3254,52.4563,16500.0
2007-03-22 12:35:00,76.14,76.26,76.14,76.24,12900.0,52.4425,52.5252,52.4425,52.5114,12900.0
2007-03-22 12:40:00,76.24,76.27,76.1,76.26,7200.0,52.5114,52.5321,52.415,52.5252,7200.0
2007-03-22 12:45:00,76.25,76.29,76.24,76.26,6100.0,52.5183,52.5458,52.5114,52.5252,6100.0
2007-03-22 12:50:00,76.27,76.27,76.17,76.17,3400.0,52.5321,52.5321,52.4632,52.4632,3400.0
2007-03-22 12:55:00,76.15,76.16,76.0,76.0,5200.0,52.4494,52.4563,52.3461,52.3461,5200.0
2007-03-22 13:00:00,75.98,75.98,75.88,75.95,7600.0,52.3323,52.3323,52.2634,52.3117,7600.0
2007-03-22 13:05:00,75.93,76.08,75.93,76.06,5400.0,52.2979,52.4012,52.2979,52.3874,5400.0
2007-03-22 13:10:00,76.05,76.05,75.98,75.98,2300.0,52.3805,52.3805,52.3323,52.3323,2300.0
2007-03-22 13:15:00,75.98,75.98,75.91,75.91,1600.0,52.3323,52.3323,52.2841,52.2841,1600.0
2007-03-22 13:20:00,75.9,75.9,75.86,75.86,3200.0,52.2772,52.2772,52.2497,52.2497,3200.0
2007-03-22 13:25:00,75.86,75.89,75.86,75.89,1600.0,52.2497,52.2703,52.2497,52.2703,1600.0
2007-03-22 13:30:00,75.9,75.9,75.8,75.81,5500.0,52.2772,52.2772,52.2083,52.2152,5500.0
2007-03-22 13:35:00,75.8,75.8,75.71,75.75,6700.0,52.2083,52.2083,52.1464,52.1739,6700.0
2007-03-22 13:40:00,75.76,75.87,75.75,75.81,7200.0,52.1808,52.2566,52.1739,52.2152,7200.0
2007-03-22 13:45:00,75.79,75.84,75.76,75.79,3100.0,52.2015,52.2359,52.1808,52.2015,3100.0
2007-03-22 13:50:00,75.79,75.82,75.78,75.81,2200.0,52.2015,52.2221,52.1946,52.2152,2200.0
2007-03-22 13:55:00,75.79,75.82,75.79,75.81,1300.0,52.2015,52.2221,52.2015,52.2152,1300.0
2007-03-22 14:00:00,75.83,75.91,75.83,75.88,2700.0,52.229,52.2841,52.229,52.2634,2700.0
2007-03-22 14:05:00,75.88,75.96,75.88,75.95,3300.0,52.2634,52.3185,52.2634,52.3117,3300.0
2007-03-22 14:10:00,75.94,75.95,75.9,75.93,3200.0,52.3048,52.3117,52.2772,52.2979,3200.0
2007-03-22 14:15:00,75.93,76.05,75.93,75.95,5800.0,52.2979,52.3805,52.2979,52.3117,5800.0
2007-03-22 14:20:00,75.96,76.04,75.91,75.98,7100.0,52.3185,52.3736,52.2841,52.3323,7100.0
2007-03-22 14:25:00,75.98,76.05,75.96,76.01,7000.0,52.3323,52.3805,52.3185,52.353,7000.0
2007-03-22 14:30:00,76.01,76.04,75.98,76.04,3100.0,52.353,52.3736,52.3323,52.3736,3100.0
2007-03-22 14:35:00,76.02,76.03,75.93,75.98,5400.0,52.3599,52.3668,52.2979,52.3323,5400.0
2007-03-22 14:40:00,75.97,76.01,75.94,76.01,3100.0,52.3254,52.353,52.3048,52.353,3100.0
2007-03-22 14:45:00,76.01,76.05,75.99,76.01,3100.0,52.353,52.3805,52.3392,52.353,3100.0
2007-03-22 14:50:00,76.0,76.02,75.99,76.02,9200.0,52.3461,52.3599,52.3392,52.3599,9200.0
2007-03-22 14:55:00,76.04,76.05,76.01,76.03,3900.0,52.3736,52.3805,52.353,52.3668,3900.0
2007-03-22 15:00:00,76.02,76.03,75.95,75.99,5400.0,52.3599,52.3668,52.3117,52.3392,5400.0
2007-03-22 15:05:00,76.0,76.01,75.91,75.92,6900.0,52.3461,52.353,52.2841,52.291,6900.0
2007-03-22 15:10:00,75.92,75.93,75.86,75.88,8700.0,52.291,52.2979,52.2497,52.2634,8700.0
2007-03-22 15:15:00,75.89,75.96,75.87,75.92,12200.0,52.2703,52.3185,52.2566,52.291,12200.0
2007-03-22 15:20:00,75.92,75.95,75.83,75.84,16900.0,52.291,52.3117,52.229,52.2359,16900.0
2007-03-22 15:25:00,75.82,75.9,75.77,75.81,6600.0,52.2221,52.2772,52.1877,52.2152,6600.0
2007-03-22 15:30:00,75.82,75.94,75.78,75.91,10500.0,52.2221,52.3048,52.1946,52.2841,10500.0
2007-03-22 15:35:00,75.86,75.92,75.85,75.87,5800.0,52.2497,52.291,52.2428,52.2566,5800.0
2007-03-22 15:40:00,75.88,75.89,75.83,75.89,6600.0,52.2634,52.2703,52.229,52.2703,6600.0
2007-03-22 15:45:00,75.89,76.0,75.87,76.0,10400.0,52.2703,52.3461,52.2566,52.3461,10400.0
2007-03-22 15:50:00,76.0,76.1,75.93,75.95,17000.0,52.3461,52.415,52.2979,52.3117,17000.0
2007-03-22 15:55:00,75.93,76.0,75.86,75.99,39400.0,52.2979,52.3461,52.2497,52.3392,39400.0
2007-03-23 09:30:00,76.1,76.24,76.1,76.1,22800.0,52.415,52.5114,52.415,52.415,22800.0
2007-03-23 09:35:00,76.14,76.7,76.13,76.31,24700.0,52.4425,52.8282,52.4356,52.5596,24700.0
2007-03-23 09:40:00,76.3,76.91,76.17,76.91,58800.0,52.5527,52.9729,52.4632,52.9729,58800.0
2007-03-23 09:45:00,76.92,76.93,76.63,76.68,24700.0,52.9798,52.9866,52.78,52.8145,24700.0
2007-03-23 09:50:00,76.69,76.7,76.42,76.46,14200.0,52.8213,52.8282,52.6354,52.6629,14200.0
2007-03-23 09:55:00,76.42,76.55,76.31,76.34,16800.0,52.6354,52.7249,52.5596,52.5803,16800.0
2007-03-23 10:00:00,76.35,76.81,76.35,76.79,33900.0,52.5872,52.904,52.5872,52.8902,33900.0
2007-03-23 10:05:00,76.79,77.19,76.75,77.13,57300.0,52.8902,53.1657,52.8627,53.1244,57300.0
2007-03-23 10:10:00,77.14,77.34,77.05,77.1,38500.0,53.1313,53.269,53.0693,53.1037,38500.0
2007-03-23 10:15:00,77.22,77.26,77.03,77.07,14900.0,53.1864,53.2139,53.0555,53.0831,14900.0
2007-03-23 10:20:00,77.06,77.07,76.8,76.94,22200.0,53.0762,53.0831,52.8971,52.9935,22200.0
2007-03-23 10:25:00,76.91,77.01,76.83,77.0,17500.0,52.9729,53.0417,52.9178,53.0349,17500.0
2007-03-23 10:30:00,77.0,77.06,76.89,77.03,12000.0,53.0349,53.0762,52.9591,53.0555,12000.0
2007-03-23 10:35:00,77.03,77.12,77.03,77.09,7400.0,53.0555,53.1175,53.0555,53.0968,7400.0
2007-03-23 10:40:00,77.04,77.06,76.96,77.01,13500.0,53.0624,53.0762,53.0073,53.0417,13500.0
2007-03-23 10:45:00,77.02,77.02,76.96,76.98,6200.0,53.0486,53.0486,53.0073,53.0211,6200.0
2007-03-23 10:50:00,76.99,77.17,76.94,77.17,13900.0,53.028,53.1519,52.9935,53.1519,13900.0
2007-03-23 10:55:00,77.19,77.47,77.18,77.47,35100.0,53.1657,53.3586,53.1588,53.3586,35100.0
2007-03-23 11:00:00,77.48,77.56,77.45,77.5,51000.0,53.3655,53.4206,53.3448,53.3792,51000.0
2007-03-23 11:05:00,77.51,77.71,77.44,77.71,48600.0,53.3861,53.5239,53.3379,53.5239,48600.0
2007-03-23 11:10:00,77.71,77.8,77.56,77.73,66700.0,53.5239,53.5859,53.4206,53.5377,66700.0
2007-03-23 11:15:00,77.74,77.74,77.41,77.46,35800.0,53.5445,53.5445,53.3173,53.3517,35800.0
2007-03-23 11:20:00,77.44,77.48,77.29,77.4,31500.0,53.3379,53.3655,53.2346,53.3104,31500.0
2007-03-23 11:25:00,77.39,77.44,77.35,77.36,9200.0,53.3035,53.3379,53.2759,53.2828,9200.0
2007-03-23 11:30:00,77.36,77.37,77.31,77.35,13000.0,53.2828,53.2897,53.2484,53.2759,13000.0
2007-03-23 11:35:00,77.35,77.47,77.34,77.46,11100.0,53.2759,53.3586,53.269,53.3517,11100.0
2007-03-23 11:40:00,77.44,77.47,77.35,77.4,20700.0,53.3379,53.3586,53.2759,53.3104,20700.0
2007-03-23 11:45:00,77.4,77.48,77.4,77.48,5900.0,53.3104,53.3655,53.3104,53.3655,5900.0
2007-03-23 11:50:00,77.48,77.48,77.38,77.39,7700.0,53.3655,53.3655,53.2966,53.3035,7700.0
2007-03-23 11:55:00,77.37,77.4,77.35,77.36,10300.0,53.2897,53.3104,53.2759,53.2828,10300.0
2007-03-23 12:00:00,77.36,77.5,77.36,77.5,16200.0,53.2828,53.3792,53.2828,53.3792,16200.0
2007-03-23 12:05:00,77.5,77.55,77.48,77.54,13000.0,53.3792,53.4137,53.3655,53.4068,13000.0
2007-03-23 12:10:00,77.54,77.56,77.5,77.56,10600.0,53.4068,53.4206,53.3792,53.4206,10600.0
2007-03-23 12:15:00,77.56,77.67,77.56,77.63,13000.0,53.4206,53.4963,53.4206,53.4688,13000.0
2007-03-23 12:20:00,77.63,77.7,77.55,77.65,15900.0,53.4688,53.517,53.4137,53.4826,15900.0
2007-03-23 12:25:00,77.65,77.7,77.64,77.69,5100.0,53.4826,53.517,53.4757,53.5101,5100.0
2007-03-23 12:30:00,77.69,77.69,77.56,77.58,7500.0,53.5101,53.5101,53.4206,53.4343,7500.0
2007-03-23 12:35:00,77.58,77.6,77.56,77.57,8500.0,53.4343,53.4481,53.4206,53.4275,8500.0
2007-03-23 12:40:00,77.57,77.57,77.54,77.55,8800.0,53.4275,53.4275,53.4068,53.4137,8800.0
2007-03-23 12:45:00,77.55,77.56,77.47,77.47,14200.0,53.4137,53.4206,53.3586,53.3586,14200.0
2007-03-23 12:50:00,77.47,77.52,77.4,77.52,33800.0,53.3586,53.393,53.3104,53.393,33800.0
2007-03-23 12:55:00,77.52,77.52,77.49,77.5,6400.0,53.393,53.393,53.3724,53.3792,6400.0
2007-03-23 13:00:00,77.49,77.49,77.41,77.47,21600.0,53.3724,53.3724,53.3173,53.3586,21600.0
2007-03-23 13:05:00,77.47,77.54,77.44,77.52,21500.0,53.3586,53.4068,53.3379,53.393,21500.0
2007-03-23 13:10:00,77.55,77.55,77.39,77.4,17200.0,53.4137,53.4137,53.3035,53.3104,17200.0
2007-03-23 13:15:00,77.41,77.61,77.4,77.6,26500.0,53.3173,53.455,53.3104,53.4481,26500.0
2007-03-23 13:20:00,77.6,77.65,77.6,77.64,6300.0,53.4481,53.4826,53.4481,53.4757,6300.0
2007-03-23 13:25:00,77.64,77.65,77.58,77.59,4900.0,53.4757,53.4826,53.4343,53.4412,4900.0
2007-03-23 13:30:00,77.59,77.66,77.59,77.66,20100.0,53.4412,53.4894,53.4412,53.4894,20100.0
2007-03-23 13:35:00,77.66,77.66,77.54,77.55,12300.0,53.4894,53.4894,53.4068,53.4137,12300.0
2007-03-23 13:40:00,77.55,77.6,77.52,77.6,8600.0,53.4137,53.4481,53.393,53.4481,8600.0
2007-03-23 13:45:00,77.6,77.65,77.59,77.62,4000.0,53.4481,53.4826,53.4412,53.4619,4000.0
2007-03-23 13:50:00,77.62,77.64,77.49,77.5,15000.0,53.4619,53.4757,53.3724,53.3792,15000.0
2007-03-23 13:55:00,77.5,77.52,77.47,77.47,6100.0,53.3792,53.393,53.3586,53.3586,6100.0
2007-03-23 14:00:00,77.47,77.61,77.46,77.54,12600.0,53.3586,53.455,53.3517,53.4068,12600.0
2007-03-23 14:05:00,77.54,77.59,77.47,77.57,12800.0,53.4068,53.4412,53.3586,53.4275,12800.0
2007-03-23 14:10:00,77.55,77.61,77.51,77.53,11100.0,53.4137,53.455,53.3861,53.3999,11100.0
2007-03-23 14:15:00,77.52,77.53,77.4,77.44,29600.0,53.393,53.3999,53.3104,53.3379,29600.0
2007-03-23 14:20:00,77.44,77.47,77.4,77.47,8000.0,53.3379,53.3586,53.3104,53.3586,8000.0
2007-03-23 14:25:00,77.53,77.59,77.53,77.57,3300.0,53.3999,53.4412,53.3999,53.4275,3300.0
2007-03-23 14:30:00,77.54,77.67,77.53,77.66,16700.0,53.4068,53.4963,53.3999,53.4894,16700.0
2007-03-23 14:35:00,77.66,77.66,77.58,77.58,11700.0,53.4894,53.4894,53.4343,53.4343,11700.0
2007-03-23 14:40:00,77.57,77.57,77.48,77.52,7800.0,53.4275,53.4275,53.3655,53.393,7800.0
2007-03-23 14:45:00,77.52,77.59,77.45,77.5,23600.0,53.393,53.4412,53.3448,53.3792,23600.0
2007-03-23 14:50:00,77.53,77.59,77.45,77.57,17000.0,53.3999,53.4412,53.3448,53.4275,17000.0
2007-03-23 14:55:00,77.58,77.64,77.58,77.6,5500.0,53.4343,53.4757,53.4343,53.4481,5500.0
2007-03-23 15:00:00,77.59,77.59,77.5,77.55,12000.0,53.4412,53.4412,53.3792,53.4137,12000.0
2007-03-23 15:05:00,77.56,77.67,77.56,77.65,15200.0,53.4206,53.4963,53.4206,53.4826,15200.0
2007-03-23 15:10:00,77.67,77.7,77.63,77.7,30700.0,53.4963,53.517,53.4688,53.517,30700.0
2007-03-23 15:15:00,77.69,77.7,77.65,77.66,12100.0,53.5101,53.517,53.4826,53.4894,12100.0
2007-03-23 15:20:00,77.65,77.68,77.63,77.67,20100.0,53.4826,53.5032,53.4688,53.4963,20100.0
2007-03-23 15:25:00,77.65,77.68,77.62,77.64,11300.0,53.4826,53.5032,53.4619,53.4757,11300.0
2007-03-23 15:30:00,77.64,77.68,77.64,77.67,16300.0,53.4757,53.5032,53.4757,53.4963,16300.0
2007-03-23 15:35:00,77.67,77.67,77.55,77.55,14100.0,53.4963,53.4963,53.4137,53.4137,14100.0
2007-03-23 15:40:00,77.56,77.59,77.53,77.55,18200.0,53.4206,53.4412,53.3999,53.4137,18200.0
2007-03-23 15:45:00,77.55,77.58,77.5,77.55,27800.0,53.4137,53.4343,53.3792,53.4137,27800.0
2007-03-23 15:50:00,77.55,77.56,77.44,77.5,32800.0,53.4137,53.4206,53.3379,53.3792,32800.0
2007-03-23 15:55:00,77.5,77.55,77.49,77.49,27500.0,53.3792,53.4137,53.3724,53.3724,27500.0
2007-03-26 09:30:00,77.53,78.0,77.53,77.92,1500.0,53.3999,53.7236,53.3999,53.6685,1500.0
2007-03-26 09:35:00,77.93,77.93,77.11,77.71,17500.0,53.6754,53.6754,53.1106,53.5239,17500.0
2007-03-26 09:40:00,77.72,77.84,77.41,77.54,17000.0,53.5308,53.6134,53.3173,53.4068,17000.0
2007-03-26 09:45:00,77.51,77.67,77.47,77.63,17400.0,53.3861,53.4963,53.3586,53.4688,17400.0
2007-03-26 09:50:00,77.63,77.66,77.46,77.5,12600.0,53.4688,53.4894,53.3517,53.3792,12600.0
2007-03-26 09:55:00,77.53,77.56,77.32,77.38,8600.0,53.3999,53.4206,53.2553,53.2966,8600.0
2007-03-26 10:00:00,77.35,77.35,76.66,76.66,27400.0,53.2759,53.2759,52.8007,52.8007,27400.0
2007-03-26 10:05:00,76.64,76.64,76.32,76.49,46600.0,52.7869,52.7869,52.5665,52.6836,46600.0
2007-03-26 10:10:00,76.52,76.81,76.48,76.76,28800.0,52.7042,52.904,52.6767,52.8696,28800.0
2007-03-26 10:15:00,76.74,76.83,76.65,76.73,13400.0,52.8558,52.9178,52.7938,52.8489,13400.0
2007-03-26 10:20:00,76.69,76.73,76.53,76.53,12300.0,52.8213,52.8489,52.7111,52.7111,12300.0
2007-03-26 10:25:00,76.56,76.73,76.47,76.53,28300.0,52.7318,52.8489,52.6698,52.7111,28300.0
2007-03-26 10:30:00,76.53,76.56,76.44,76.47,36300.0,52.7111,52.7318,52.6491,52.6698,36300.0
2007-03-26 10:35:00,76.49,76.84,76.48,76.83,28000.0,52.6836,52.9247,52.6767,52.9178,28000.0
2007-03-26 10:40:00,76.85,76.93,76.81,76.84,27300.0,52.9315,52.9866,52.904,52.9247,27300.0
2007-03-26 10:45:00,76.85,76.97,76.83,76.97,3500.0,52.9315,53.0142,52.9178,53.0142,3500.0
2007-03-26 10:50:00,76.97,77.11,76.87,77.1,29100.0,53.0142,53.1106,52.9453,53.1037,29100.0
2007-03-26 10:55:00,77.06,77.11,76.97,77.11,9300.0,53.0762,53.1106,53.0142,53.1106,9300.0
2007-03-26 11:00:00,77.07,77.1,76.84,76.84,19200.0,53.0831,53.1037,52.9247,52.9247,19200.0
2007-03-26 11:05:00,76.9,77.15,76.9,77.09,37100.0,52.966,53.1382,52.966,53.0968,37100.0
2007-03-26 11:10:00,77.09,77.11,76.95,77.06,13800.0,53.0968,53.1106,53.0004,53.0762,13800.0
2007-03-26 11:15:00,77.06,77.16,76.91,76.92,13500.0,53.0762,53.1451,52.9729,52.9798,13500.0
2007-03-26 11:20:00,76.92,77.2,76.92,77.08,7000.0,52.9798,53.1726,52.9798,53.09,7000.0
2007-03-26 11:25:00,77.06,77.1,76.93,76.96,8800.0,53.0762,53.1037,52.9866,53.0073,8800.0
2007-03-26 11:30:00,76.94,76.94,76.83,76.85,5000.0,52.9935,52.9935,52.9178,52.9315,5000.0
2007-03-26 11:35:00,76.86,77.08,76.86,77.08,7400.0,52.9384,53.09,52.9384,53.09,7400.0
2007-03-26 11:40:00,77.07,77.09,77.02,77.07,3000.0,53.0831,53.0968,53.0486,53.0831,3000.0
2007-03-26 11:45:00,77.09,77.1,77.04,77.05,6900.0,53.0968,53.1037,53.0624,53.0693,6900.0
2007-03-26 11:50:00,77.07,77.11,77.05,77.05,2100.0,53.0831,53.1106,53.0693,53.0693,2100.0
2007-03-26 11:55:00,77.08,77.13,77.08,77.09,4500.0,53.09,53.1244,53.09,53.0968,4500.0
2007-03-26 12:00:00,77.1,77.16,77.1,77.16,5900.0,53.1037,53.1451,53.1037,53.1451,5900.0
2007-03-26 12:05:00,77.16,77.28,77.16,77.23,14400.0,53.1451,53.2277,53.1451,53.1933,14400.0
2007-03-26 12:10:00,77.22,77.22,77.17,77.19,9800.0,53.1864,53.1864,53.1519,53.1657,9800.0
2007-03-26 12:15:00,77.2,77.28,77.18,77.28,11000.0,53.1726,53.2277,53.1588,53.2277,11000.0
2007-03-26 12:20:00,77.28,77.28,77.18,77.18,16100.0,53.2277,53.2277,53.1588,53.1588,16100.0
2007-03-26 12:25:00,77.19,77.2,77.19,77.19,4400.0,53.1657,53.1726,53.1657,53.1657,4400.0
2007-03-26 12:30:00,77.2,77.2,77.19,77.19,6600.0,53.1726,53.1726,53.1657,53.1657,6600.0
2007-03-26 12:35:00,77.19,77.2,77.15,77.16,8900.0,53.1657,53.1726,53.1382,53.1451,8900.0
2007-03-26 12:40:00,77.16,77.16,77.11,77.11,2800.0,53.1451,53.1451,53.1106,53.1106,2800.0
2007-03-26 12:45:00,77.12,77.16,77.09,77.1,7400.0,53.1175,53.1451,53.0968,53.1037,7400.0
2007-03-26 12:50:00,77.09,77.1,77.09,77.1,4100.0,53.0968,53.1037,53.0968,53.1037,4100.0
2007-03-26 12:55:00,77.09,77.1,77.06,77.06,4900.0,53.0968,53.1037,53.0762,53.0762,4900.0
2007-03-26 13:00:00,77.07,77.07,76.94,76.95,8800.0,53.0831,53.0831,52.9935,53.0004,8800.0
2007-03-26 13:05:00,76.95,76.95,76.8,76.82,16000.0,53.0004,53.0004,52.8971,52.9109,16000.0
2007-03-26 13:10:00,76.82,76.95,76.79,76.86,18600.0,52.9109,53.0004,52.8902,52.9384,18600.0
2007-03-26 13:15:00,76.86,76.94,76.82,76.94,8700.0,52.9384,52.9935,52.9109,52.9935,8700.0
2007-03-26 13:20:00,76.93,77.01,76.92,77.0,7800.0,52.9866,53.0417,52.9798,53.0349,7800.0
2007-03-26 13:25:00,77.01,77.16,77.0,77.15,15100.0,53.0417,53.1451,53.0349,53.1382,15100.0
2007-03-26 13:30:00,77.18,77.29,77.18,77.29,31700.0,53.1588,53.2346,53.1588,53.2346,31700.0
2007-03-26 13:35:00,77.29,77.35,77.28,77.29,21300.0,53.2346,53.2759,53.2277,53.2346,21300.0
2007-03-26 13:40:00,77.3,77.36,77.28,77.33,4800.0,53.2415,53.2828,53.2277,53.2621,4800.0
2007-03-26 13:45:00,77.32,77.41,77.17,77.22,23400.0,53.2553,53.3173,53.1519,53.1864,23400.0
2007-03-26 13:50:00,77.22,77.22,77.15,77.16,3800.0,53.1864,53.1864,53.1382,53.1451,3800.0
2007-03-26 13:55:00,77.16,77.17,77.16,77.17,3700.0,53.1451,53.1519,53.1451,53.1519,3700.0
2007-03-26 14:00:00,77.17,77.24,77.17,77.22,8800.0,53.1519,53.2002,53.1519,53.1864,8800.0
2007-03-26 14:05:00,77.23,77.23,77.08,77.13,2800.0,53.1933,53.1933,53.09,53.1244,2800.0
2007-03-26 14:10:00,77.13,77.13,77.09,77.09,1400.0,53.1244,53.1244,53.0968,53.0968,1400.0
2007-03-26 14:15:00,77.09,77.09,76.96,77.05,7200.0,53.0968,53.0968,53.0073,53.0693,7200.0
2007-03-26 14:20:00,77.07,77.08,77.04,77.06,1200.0,53.0831,53.09,53.0624,53.0762,1200.0
2007-03-26 14:25:00,77.06,77.07,77.03,77.07,4100.0,53.0762,53.0831,53.0555,53.0831,4100.0
2007-03-26 14:30:00,77.07,77.1,76.97,77.02,3100.0,53.0831,53.1037,53.0142,53.0486,3100.0
2007-03-26 14:35:00,77.02,77.02,76.9,76.91,7600.0,53.0486,53.0486,52.966,52.9729,7600.0
2007-03-26 14:40:00,76.9,76.99,76.86,76.97,7100.0,52.966,53.028,52.9384,53.0142,7100.0
2007-03-26 14:45:00,76.95,76.97,76.95,76.95,1000.0,53.0004,53.0142,53.0004,53.0004,1000.0
2007-03-26 14:50:00,76.97,76.97,76.85,76.86,7000.0,53.0142,53.0142,52.9315,52.9384,7000.0
2007-03-26 14:55:00,76.85,76.93,76.82,76.88,15800.0,52.9315,52.9866,52.9109,52.9522,15800.0
2007-03-26 15:00:00,76.85,76.92,76.82,76.83,11000.0,52.9315,52.9798,52.9109,52.9178,11000.0
2007-03-26 15:05:00,76.83,76.86,76.78,76.79,8900.0,52.9178,52.9384,52.8833,52.8902,8900.0
2007-03-26 15:10:00,76.78,76.87,76.69,76.71,7600.0,52.8833,52.9453,52.8213,52.8351,7600.0
2007-03-26 15:15:00,76.73,76.8,76.73,76.77,5400.0,52.8489,52.8971,52.8489,52.8764,5400.0
2007-03-26 15:20:00,76.75,76.81,76.72,76.79,5300.0,52.8627,52.904,52.842,52.8902,5300.0
2007-03-26 15:25:00,76.8,76.91,76.75,76.89,7500.0,52.8971,52.9729,52.8627,52.9591,7500.0
2007-03-26 15:30:00,76.88,76.98,76.86,76.95,10500.0,52.9522,53.0211,52.9384,53.0004,10500.0
2007-03-26 15:35:00,76.95,76.98,76.89,76.91,7900.0,53.0004,53.0211,52.9591,52.9729,7900.0
2007-03-26 15:40:00,76.92,77.03,76.89,76.99,13900.0,52.9798,53.0555,52.9591,53.028,13900.0
2007-03-26 15:45:00,77.02,77.11,76.99,77.04,18100.0,53.0486,53.1106,53.028,53.0624,18100.0
2007-03-26 15:50:00,77.03,77.05,76.91,77.02,28000.0,53.0555,53.0693,52.9729,53.0486,28000.0
2007-03-26 15:55:00,77.03,77.16,77.03,77.16,19500.0,53.0555,53.1451,53.0555,53.1451,19500.0
2007-03-27 09:35:00,77.16,77.17,76.72,77.16,44600.0,53.1451,53.1519,52.842,53.1451,44600.0
2007-03-27 09:40:00,77.16,77.16,76.9,76.94,25500.0,53.1451,53.1451,52.966,52.9935,25500.0
2007-03-27 09:45:00,76.92,76.98,76.92,76.96,20100.0,52.9798,53.0211,52.9798,53.0073,20100.0
2007-03-27 09:50:00,76.97,77.0,76.87,76.9,21400.0,53.0142,53.0349,52.9453,52.966,21400.0
2007-03-27 09:55:00,76.89,76.89,76.74,76.75,12000.0,52.9591,52.9591,52.8558,52.8627,12000.0
2007-03-27 10:00:00,76.75,76.85,76.59,76.73,33600.0,52.8627,52.9315,52.7525,52.8489,33600.0
2007-03-27 10:05:00,76.71,76.71,76.52,76.52,8100.0,52.8351,52.8351,52.7042,52.7042,8100.0
2007-03-27 10:10:00,76.54,76.54,76.3,76.33,21000.0,52.718,52.718,52.5527,52.5734,21000.0
2007-03-27 10:15:00,76.33,76.39,76.32,76.39,5500.0,52.5734,52.6147,52.5665,52.6147,5500.0
2007-03-27 10:20:00,76.36,76.37,76.21,76.31,11200.0,52.594,52.6009,52.4907,52.5596,11200.0
2007-03-27 10:25:00,76.31,76.4,76.3,76.33,5600.0,52.5596,52.6216,52.5527,52.5734,5600.0
2007-03-27 10:30:00,76.28,76.29,76.02,76.06,13000.0,52.5389,52.5458,52.3599,52.3874,13000.0
2007-03-27 10:35:00,76.06,76.15,76.04,76.15,18400.0,52.3874,52.4494,52.3736,52.4494,18400.0
2007-03-27 10:40:00,76.13,76.15,76.09,76.12,23400.0,52.4356,52.4494,52.4081,52.4287,23400.0
2007-03-27 10:45:00,76.14,76.22,76.14,76.22,11500.0,52.4425,52.4976,52.4425,52.4976,11500.0
2007-03-27 10:50:00,76.22,76.25,76.21,76.23,8600.0,52.4976,52.5183,52.4907,52.5045,8600.0
2007-03-27 10:55:00,76.21,76.23,76.19,76.2,3500.0,52.4907,52.5045,52.477,52.4838,3500.0
2007-03-27 11:00:00,76.19,76.19,76.13,76.15,7800.0,52.477,52.477,52.4356,52.4494,7800.0
2007-03-27 11:05:00,76.15,76.25,76.13,76.14,12800.0,52.4494,52.5183,52.4356,52.4425,12800.0
2007-03-27 11:10:00,76.13,76.15,76.06,76.07,13300.0,52.4356,52.4494,52.3874,52.3943,13300.0
2007-03-27 11:15:00,76.07,76.13,75.95,75.95,38300.0,52.3943,52.4356,52.3117,52.3117,38300.0
2007-03-27 11:20:00,75.95,76.06,75.89,75.89,45500.0,52.3117,52.3874,52.2703,52.2703,45500.0
2007-03-27 11:25:00,75.88,75.91,75.78,75.9,11400.0,52.2634,52.2841,52.1946,52.2772,11400.0
2007-03-27 11:30:00,75.9,76.0,75.85,76.0,12200.0,52.2772,52.3461,52.2428,52.3461,12200.0
2007-03-27 11:35:00,75.99,76.0,75.8,75.82,11500.0,52.3392,52.3461,52.2083,52.2221,11500.0
2007-03-27 11:40:00,75.82,75.94,75.8,75.9,19000.0,52.2221,52.3048,52.2083,52.2772,19000.0
2007-03-27 11:45:00,75.89,75.9,75.72,75.76,26200.0,52.2703,52.2772,52.1532,52.1808,26200.0
2007-03-27 11:50:00,75.76,75.82,75.75,75.79,15400.0,52.1808,52.2221,52.1739,52.2015,15400.0
2007-03-27 11:55:00,75.78,75.79,75.72,75.74,7900.0,52.1946,52.2015,52.1532,52.167,7900.0
2007-03-27 12:00:00,75.74,75.77,75.65,75.72,31800.0,52.167,52.1877,52.105,52.1532,31800.0
2007-03-27 12:05:00,75.72,75.85,75.7,75.85,15100.0,52.1532,52.2428,52.1395,52.2428,15100.0
2007-03-27 12:10:00,75.87,75.97,75.87,75.93,6900.0,52.2566,52.3254,52.2566,52.2979,6900.0
2007-03-27 12:15:00,75.93,75.94,75.81,75.84,4800.0,52.2979,52.3048,52.2152,52.2359,4800.0
2007-03-27 12:20:00,75.84,75.84,75.75,75.76,2800.0,52.2359,52.2359,52.1739,52.1808,2800.0
2007-03-27 12:25:00,75.76,75.79,75.73,75.79,8500.0,52.1808,52.2015,52.1601,52.2015,8500.0
2007-03-27 12:30:00,75.79,75.86,75.78,75.85,6300.0,52.2015,52.2497,52.1946,52.2428,6300.0
2007-03-27 12:35:00,75.9,75.91,75.88,75.9,4100.0,52.2772,52.2841,52.2634,52.2772,4100.0
2007-03-27 12:40:00,75.9,75.91,75.87,75.88,4300.0,52.2772,52.2841,52.2566,52.2634,4300.0
2007-03-27 12:45:00,75.88,75.89,75.87,75.88,2000.0,52.2634,52.2703,52.2566,52.2634,2000.0
2007-03-27 12:50:00,75.88,75.95,75.88,75.95,5600.0,52.2634,52.3117,52.2634,52.3117,5600.0
2007-03-27 12:55:00,75.95,75.99,75.95,75.98,3300.0,52.3117,52.3392,52.3117,52.3323,3300.0
2007-03-27 13:00:00,75.98,75.99,75.95,75.95,4500.0,52.3323,52.3392,52.3117,52.3117,4500.0
2007-03-27 13:05:00,75.96,75.96,75.88,75.91,10200.0,52.3185,52.3185,52.2634,52.2841,10200.0
2007-03-27 13:10:00,75.9,75.92,75.88,75.89,10600.0,52.2772,52.291,52.2634,52.2703,10600.0
2007-03-27 13:15:00,75.88,75.88,75.69,75.7,25400.0,52.2634,52.2634,52.1326,52.1395,25400.0
2007-03-27 13:20:00,75.71,75.72,75.63,75.64,64600.0,52.1464,52.1532,52.0912,52.0981,64600.0
2007-03-27 13:25:00,75.63,75.64,75.52,75.54,49300.0,52.0912,52.0981,52.0155,52.0293,49300.0
2007-03-27 13:30:00,75.54,75.54,75.43,75.45,25900.0,52.0293,52.0293,51.9535,51.9673,25900.0
2007-03-27 13:35:00,75.45,75.53,75.41,75.42,34100.0,51.9673,52.0224,51.9397,51.9466,34100.0
2007-03-27 13:40:00,75.42,75.52,75.36,75.52,22500.0,51.9466,52.0155,51.9053,52.0155,22500.0
2007-03-27 13:45:00,75.52,75.55,75.5,75.55,6200.0,52.0155,52.0361,52.0017,52.0361,6200.0
2007-03-27 13:50:00,75.55,75.55,75.43,75.46,34700.0,52.0361,52.0361,51.9535,51.9742,34700.0
2007-03-27 13:55:00,75.45,75.5,75.4,75.44,31300.0,51.9673,52.0017,51.9328,51.9604,31300.0
2007-03-27 14:00:00,75.42,75.42,75.24,75.24,50900.0,51.9466,51.9466,51.8226,51.8226,50900.0
2007-03-27 14:05:00,75.24,75.44,75.23,75.37,35800.0,51.8226,51.9604,51.8157,51.9122,35800.0
2007-03-27 14:10:00,75.35,75.36,75.21,75.23,31100.0,51.8984,51.9053,51.802,51.8157,31100.0
2007-03-27 14:15:00,75.23,75.43,75.23,75.42,33000.0,51.8157,51.9535,51.8157,51.9466,33000.0
2007-03-27 14:20:00,75.43,75.53,75.39,75.52,30700.0,51.9535,52.0224,51.9259,52.0155,30700.0
2007-03-27 14:25:00,75.49,75.54,75.44,75.51,26900.0,51.9948,52.0293,51.9604,52.0086,26900.0
2007-03-27 14:30:00,75.51,75.66,75.45,75.61,17500.0,52.0086,52.1119,51.9673,52.0775,17500.0
2007-03-27 14:35:00,75.62,75.64,75.57,75.63,6700.0,52.0844,52.0981,52.0499,52.0912,6700.0
2007-03-27 14:40:00,75.62,75.79,75.62,75.76,21900.0,52.0844,52.2015,52.0844,52.1808,21900.0
2007-03-27 14:45:00,75.76,75.76,75.56,75.58,10200.0,52.1808,52.1808,52.043,52.0568,10200.0
2007-03-27 14:50:00,75.58,75.6,75.45,75.5,17300.0,52.0568,52.0706,51.9673,52.0017,17300.0
2007-03-27 14:55:00,75.5,75.55,75.44,75.55,14100.0,52.0017,52.0361,51.9604,52.0361,14100.0
2007-03-27 15:00:00,75.55,75.78,75.55,75.69,25900.0,52.0361,52.1946,52.0361,52.1326,25900.0
2007-03-27 15:05:00,75.7,75.93,75.7,75.93,16800.0,52.1395,52.2979,52.1395,52.2979,16800.0
2007-03-27 15:10:00,75.93,75.97,75.85,75.86,10400.0,52.2979,52.3254,52.2428,52.2497,10400.0
2007-03-27 15:15:00,75.86,75.86,75.81,75.81,5500.0,52.2497,52.2497,52.2152,52.2152,5500.0
2007-03-27 15:20:00,75.79,75.79,75.67,75.75,21800.0,52.2015,52.2015,52.1188,52.1739,21800.0
2007-03-27 15:25:00,75.75,75.94,75.75,75.9,16100.0,52.1739,52.3048,52.1739,52.2772,16100.0
2007-03-27 15:30:00,75.91,76.0,75.9,75.98,21800.0,52.2841,52.3461,52.2772,52.3323,21800.0
2007-03-27 15:35:00,75.98,75.98,75.85,75.85,14700.0,52.3323,52.3323,52.2428,52.2428,14700.0
2007-03-27 15:40:00,75.85,75.85,75.71,75.79,26700.0,52.2428,52.2428,52.1464,52.2015,26700.0
2007-03-27 15:45:00,75.8,75.8,75.67,75.7,21200.0,52.2083,52.2083,52.1188,52.1395,21200.0
2007-03-27 15:50:00,75.7,75.72,75.67,75.7,20000.0,52.1395,52.1532,52.1188,52.1395,20000.0
2007-03-27 15:55:00,75.71,75.89,75.7,75.84,32300.0,52.1464,52.2703,52.1395,52.2359,32300.0
2007-03-28 09:30:00,77.0,77.0,76.65,76.73,116200.0,53.0349,53.0349,52.7938,52.8489,116200.0
2007-03-28 09:35:00,76.75,76.75,76.01,76.44,135300.0,52.8627,52.8627,52.353,52.6491,135300.0
2007-03-28 09:40:00,76.43,76.65,76.4,76.57,78600.0,52.6423,52.7938,52.6216,52.7387,78600.0
2007-03-28 09:45:00,76.57,76.57,76.5,76.51,69800.0,52.7387,52.7387,52.6905,52.6974,69800.0
2007-03-28 09:50:00,76.51,76.53,76.43,76.43,55400.0,52.6974,52.7111,52.6423,52.6423,55400.0
2007-03-28 09:55:00,76.43,76.45,76.33,76.4,28200.0,52.6423,52.656,52.5734,52.6216,28200.0
2007-03-28 10:00:00,76.4,76.52,76.33,76.48,61500.0,52.6216,52.7042,52.5734,52.6767,61500.0
2007-03-28 10:05:00,76.49,76.5,76.4,76.41,47000.0,52.6836,52.6905,52.6216,52.6285,47000.0
2007-03-28 10:10:00,76.41,76.45,76.39,76.41,32100.0,52.6285,52.656,52.6147,52.6285,32100.0
2007-03-28 10:15:00,76.4,76.52,76.4,76.47,22600.0,52.6216,52.7042,52.6216,52.6698,22600.0
2007-03-28 10:20:00,76.48,76.5,76.42,76.44,16300.0,52.6767,52.6905,52.6354,52.6491,16300.0
2007-03-28 10:25:00,76.43,76.45,76.42,76.43,11800.0,52.6423,52.656,52.6354,52.6423,11800.0
2007-03-28 10:30:00,76.42,76.42,76.09,76.09,61700.0,52.6354,52.6354,52.4081,52.4081,61700.0
2007-03-28 10:35:00,76.09,76.13,75.93,76.04,91600.0,52.4081,52.4356,52.2979,52.3736,91600.0
2007-03-28 10:40:00,76.04,76.16,76.0,76.0,41600.0,52.3736,52.4563,52.3461,52.3461,41600.0
2007-03-28 10:45:00,76.0,76.0,75.46,75.57,93600.0,52.3461,52.3461,51.9742,52.0499,93600.0
2007-03-28 10:50:00,75.56,75.79,75.55,75.72,49800.0,52.043,52.2015,52.0361,52.1532,49800.0
2007-03-28 10:55:00,75.72,75.97,75.67,75.8,90600.0,52.1532,52.3254,52.1188,52.2083,90600.0
2007-03-28 11:00:00,75.81,75.81,75.59,75.68,25800.0,52.2152,52.2152,52.0637,52.1257,25800.0
2007-03-28 11:05:00,75.68,76.09,75.66,76.07,49000.0,52.1257,52.4081,52.1119,52.3943,49000.0
2007-03-28 11:10:00,76.06,76.41,76.03,76.28,81000.0,52.3874,52.6285,52.3668,52.5389,81000.0
2007-03-28 11:15:00,76.28,76.5,76.23,76.29,56700.0,52.5389,52.6905,52.5045,52.5458,56700.0
2007-03-28 11:20:00,76.28,76.3,76.03,76.09,34700.0,52.5389,52.5527,52.3668,52.4081,34700.0
2007-03-28 11:25:00,76.06,76.12,75.97,76.0,27200.0,52.3874,52.4287,52.3254,52.3461,27200.0
2007-03-28 11:30:00,75.98,76.08,75.93,75.98,20000.0,52.3323,52.4012,52.2979,52.3323,20000.0
2007-03-28 11:35:00,75.98,75.99,75.78,75.84,23400.0,52.3323,52.3392,52.1946,52.2359,23400.0
2007-03-28 11:40:00,75.81,76.0,75.8,76.0,6100.0,52.2152,52.3461,52.2083,52.3461,6100.0
2007-03-28 11:45:00,75.96,76.0,75.95,75.97,5800.0,52.3185,52.3461,52.3117,52.3254,5800.0
2007-03-28 11:50:00,75.98,76.02,75.96,75.99,11600.0,52.3323,52.3599,52.3185,52.3392,11600.0
2007-03-28 11:55:00,75.99,76.08,75.98,76.0,9800.0,52.3392,52.4012,52.3323,52.3461,9800.0
2007-03-28 12:00:00,75.99,76.17,75.99,76.11,14700.0,52.3392,52.4632,52.3392,52.4219,14700.0
2007-03-28 12:05:00,76.13,76.2,76.11,76.14,19800.0,52.4356,52.4838,52.4219,52.4425,19800.0
2007-03-28 12:10:00,76.13,76.18,76.09,76.12,31500.0,52.4356,52.4701,52.4081,52.4287,31500.0
2007-03-28 12:15:00,76.12,76.24,76.01,76.21,21000.0,52.4287,52.5114,52.353,52.4907,21000.0
2007-03-28 12:20:00,76.23,76.27,76.09,76.09,32200.0,52.5045,52.5321,52.4081,52.4081,32200.0
2007-03-28 12:25:00,76.09,76.17,76.0,76.02,26200.0,52.4081,52.4632,52.3461,52.3599,26200.0
2007-03-28 12:30:00,76.02,76.06,75.71,75.71,36100.0,52.3599,52.3874,52.1464,52.1464,36100.0
2007-03-28 12:35:00,75.71,75.9,75.64,75.89,26100.0,52.1464,52.2772,52.0981,52.2703,26100.0
2007-03-28 12:40:00,75.84,75.89,75.76,75.77,6000.0,52.2359,52.2703,52.1808,52.1877,6000.0
2007-03-28 12:45:00,75.77,76.0,75.74,75.97,15900.0,52.1877,52.3461,52.167,52.3254,15900.0
2007-03-28 12:50:00,75.98,76.02,75.9,75.94,27700.0,52.3323,52.3599,52.2772,52.3048,27700.0
2007-03-28 12:55:00,75.94,75.98,75.94,75.98,6300.0,52.3048,52.3323,52.3048,52.3323,6300.0
2007-03-28 13:00:00,75.96,75.97,75.76,75.76,21900.0,52.3185,52.3254,52.1808,52.1808,21900.0
2007-03-28 13:05:00,75.76,75.89,75.76,75.86,9000.0,52.1808,52.2703,52.1808,52.2497,9000.0
2007-03-28 13:10:00,75.84,75.98,75.82,75.9,25100.0,52.2359,52.3323,52.2221,52.2772,25100.0
2007-03-28 13:15:00,75.89,75.9,75.83,75.87,7300.0,52.2703,52.2772,52.229,52.2566,7300.0
2007-03-28 13:20:00,75.88,75.99,75.85,75.99,9500.0,52.2634,52.3392,52.2428,52.3392,9500.0
2007-03-28 13:25:00,75.93,76.12,75.93,76.09,16700.0,52.2979,52.4287,52.2979,52.4081,16700.0
2007-03-28 13:30:00,76.1,76.15,76.0,76.14,42300.0,52.415,52.4494,52.3461,52.4425,42300.0
2007-03-28 13:35:00,76.17,76.19,76.09,76.11,15900.0,52.4632,52.477,52.4081,52.4219,15900.0
2007-03-28 13:40:00,76.1,76.26,76.1,76.26,24200.0,52.415,52.5252,52.415,52.5252,24200.0
2007-03-28 13:45:00,76.21,76.33,76.13,76.3,34000.0,52.4907,52.5734,52.4356,52.5527,34000.0
2007-03-28 13:50:00,76.26,76.33,76.13,76.21,34200.0,52.5252,52.5734,52.4356,52.4907,34200.0
2007-03-28 13:55:00,76.21,76.3,76.13,76.14,16100.0,52.4907,52.5527,52.4356,52.4425,16100.0
2007-03-28 14:00:00,76.16,76.27,76.06,76.07,18800.0,52.4563,52.5321,52.3874,52.3943,18800.0
2007-03-28 14:05:00,76.09,76.11,76.0,76.05,12100.0,52.4081,52.4219,52.3461,52.3805,12100.0
2007-03-28 14:10:00,76.04,76.07,75.89,75.89,32600.0,52.3736,52.3943,52.2703,52.2703,32600.0
2007-03-28 14:15:00,75.86,75.91,75.74,75.81,58700.0,52.2497,52.2841,52.167,52.2152,58700.0
2007-03-28 14:20:00,75.81,75.87,75.72,75.83,16500.0,52.2152,52.2566,52.1532,52.229,16500.0
2007-03-28 14:25:00,75.81,75.87,75.75,75.84,14100.0,52.2152,52.2566,52.1739,52.2359,14100.0
2007-03-28 14:30:00,75.83,75.87,75.76,75.86,23900.0,52.229,52.2566,52.1808,52.2497,23900.0
2007-03-28 14:35:00,75.83,75.84,75.78,75.82,17700.0,52.229,52.2359,52.1946,52.2221,17700.0
2007-03-28 14:40:00,75.81,75.82,75.7,75.76,27800.0,52.2152,52.2221,52.1395,52.1808,27800.0
2007-03-28 14:45:00,75.75,75.8,75.66,75.74,27300.0,52.1739,52.2083,52.1119,52.167,27300.0
2007-03-28 14:50:00,75.73,75.74,75.58,75.58,25500.0,52.1601,52.167,52.0568,52.0568,25500.0
2007-03-28 14:55:00,75.57,75.7,75.54,75.68,27500.0,52.0499,52.1395,52.0293,52.1257,27500.0
2007-03-28 15:00:00,75.67,75.7,75.61,75.69,18600.0,52.1188,52.1395,52.0775,52.1326,18600.0
2007-03-28 15:05:00,75.67,75.69,75.59,75.62,26800.0,52.1188,52.1326,52.0637,52.0844,26800.0
2007-03-28 15:10:00,75.61,75.63,75.49,75.56,34300.0,52.0775,52.0912,51.9948,52.043,34300.0
2007-03-28 15:15:00,75.55,75.58,75.31,75.42,73800.0,52.0361,52.0568,51.8708,51.9466,73800.0
2007-03-28 15:20:00,75.46,75.69,75.42,75.66,73100.0,51.9742,52.1326,51.9466,52.1119,73100.0
2007-03-28 15:25:00,75.66,75.86,75.63,75.73,92300.0,52.1119,52.2497,52.0912,52.1601,92300.0
2007-03-28 15:30:00,75.75,75.95,75.73,75.89,89800.0,52.1739,52.3117,52.1601,52.2703,89800.0
2007-03-28 15:35:00,75.9,76.1,75.81,75.81,117300.0,52.2772,52.415,52.2152,52.2152,117300.0
2007-03-28 15:40:00,75.81,76.18,75.81,76.07,265000.0,52.2152,52.4701,52.2152,52.3943,265000.0
2007-03-28 15:45:00,76.07,76.19,76.03,76.1,118700.0,52.3943,52.477,52.3668,52.415,118700.0
2007-03-28 15:50:00,76.09,76.19,76.07,76.12,177600.0,52.4081,52.477,52.3943,52.4287,177600.0
2007-03-28 15:55:00,76.13,76.19,75.71,76.08,572500.0,52.4356,52.477,52.1464,52.4012,572500.0
2007-03-29 09:30:00,76.3,76.64,75.99,76.1,195100.0,52.5527,52.7869,52.3392,52.415,195100.0
2007-03-29 09:35:00,76.1,76.33,76.02,76.11,55700.0,52.415,52.5734,52.3599,52.4219,55700.0
2007-03-29 09:40:00,76.11,76.18,75.85,76.18,63000.0,52.4219,52.4701,52.2428,52.4701,63000.0
2007-03-29 09:45:00,76.17,76.4,76.03,76.24,68100.0,52.4632,52.6216,52.3668,52.5114,68100.0
2007-03-29 09:50:00,76.24,76.24,76.08,76.14,38000.0,52.5114,52.5114,52.4012,52.4425,38000.0
2007-03-29 09:55:00,76.13,76.45,76.06,76.35,52100.0,52.4356,52.656,52.3874,52.5872,52100.0
2007-03-29 10:00:00,76.3,76.36,76.03,76.27,114300.0,52.5527,52.594,52.3668,52.5321,114300.0
2007-03-29 10:05:00,76.27,76.28,76.16,76.23,21300.0,52.5321,52.5389,52.4563,52.5045,21300.0
2007-03-29 10:10:00,76.22,76.41,76.19,76.31,44100.0,52.4976,52.6285,52.477,52.5596,44100.0
2007-03-29 10:15:00,76.32,76.5,76.32,76.48,39300.0,52.5665,52.6905,52.5665,52.6767,39300.0
2007-03-29 10:20:00,76.48,76.79,76.48,76.76,59000.0,52.6767,52.8902,52.6767,52.8696,59000.0
2007-03-29 10:25:00,76.75,76.9,76.59,76.8,69200.0,52.8627,52.966,52.7525,52.8971,69200.0
2007-03-29 10:30:00,76.8,76.92,76.74,76.78,42300.0,52.8971,52.9798,52.8558,52.8833,42300.0
2007-03-29 10:35:00,76.77,76.97,76.77,76.94,28400.0,52.8764,53.0142,52.8764,52.9935,28400.0
2007-03-29 10:40:00,76.94,77.01,76.72,76.72,68300.0,52.9935,53.0417,52.842,52.842,68300.0
2007-03-29 10:45:00,76.8,76.8,76.52,76.53,44300.0,52.8971,52.8971,52.7042,52.7111,44300.0
2007-03-29 10:50:00,76.53,76.63,76.48,76.59,30700.0,52.7111,52.78,52.6767,52.7525,30700.0
2007-03-29 10:55:00,76.58,76.65,76.58,76.6,14400.0,52.7456,52.7938,52.7456,52.7594,14400.0
2007-03-29 11:00:00,76.58,76.6,76.49,76.52,18000.0,52.7456,52.7594,52.6836,52.7042,18000.0
2007-03-29 11:05:00,76.51,76.52,76.2,76.28,42300.0,52.6974,52.7042,52.4838,52.5389,42300.0
2007-03-29 11:10:00,76.28,76.28,75.99,76.06,58500.0,52.5389,52.5389,52.3392,52.3874,58500.0
2007-03-29 11:15:00,76.07,76.36,76.07,76.36,25500.0,52.3943,52.594,52.3943,52.594,25500.0
2007-03-29 11:20:00,76.39,76.4,76.28,76.33,18800.0,52.6147,52.6216,52.5389,52.5734,18800.0
2007-03-29 11:25:00,76.32,76.33,76.3,76.32,8600.0,52.5665,52.5734,52.5527,52.5665,8600.0
2007-03-29 11:30:00,76.31,76.35,76.22,76.32,28500.0,52.5596,52.5872,52.4976,52.5665,28500.0
2007-03-29 11:35:00,76.32,76.32,76.24,76.27,12200.0,52.5665,52.5665,52.5114,52.5321,12200.0
2007-03-29 11:40:00,76.28,76.31,76.25,76.3,13800.0,52.5389,52.5596,52.5183,52.5527,13800.0
2007-03-29 11:45:00,76.3,76.3,76.22,76.22,21300.0,52.5527,52.5527,52.4976,52.4976,21300.0
2007-03-29 11:50:00,76.21,76.29,76.18,76.29,39700.0,52.4907,52.5458,52.4701,52.5458,39700.0
2007-03-29 11:55:00,76.27,76.28,75.92,75.94,43200.0,52.5321,52.5389,52.291,52.3048,43200.0
2007-03-29 12:00:00,75.97,76.07,75.95,76.0,16900.0,52.3254,52.3943,52.3117,52.3461,16900.0
2007-03-29 12:05:00,75.98,76.04,75.98,76.0,13400.0,52.3323,52.3736,52.3323,52.3461,13400.0
2007-03-29 12:10:00,75.98,75.98,75.81,75.95,17500.0,52.3323,52.3323,52.2152,52.3117,17500.0
2007-03-29 12:15:00,75.95,76.0,75.92,75.99,13900.0,52.3117,52.3461,52.291,52.3392,13900.0
2007-03-29 12:20:00,75.99,76.09,75.98,76.07,17100.0,52.3392,52.4081,52.3323,52.3943,17100.0
2007-03-29 12:25:00,76.06,76.07,75.93,75.94,12300.0,52.3874,52.3943,52.2979,52.3048,12300.0
2007-03-29 12:30:00,75.94,75.96,75.89,75.92,22100.0,52.3048,52.3185,52.2703,52.291,22100.0
2007-03-29 12:35:00,75.92,75.94,75.77,75.82,34700.0,52.291,52.3048,52.1877,52.2221,34700.0
2007-03-29 12:40:00,75.82,75.83,75.75,75.83,16200.0,52.2221,52.229,52.1739,52.229,16200.0
2007-03-29 12:45:00,75.84,76.04,75.84,76.03,16900.0,52.2359,52.3736,52.2359,52.3668,16900.0
2007-03-29 12:50:00,76.03,76.08,76.01,76.01,16700.0,52.3668,52.4012,52.353,52.353,16700.0
2007-03-29 12:55:00,75.97,76.06,75.75,75.8,26200.0,52.3254,52.3874,52.1739,52.2083,26200.0
2007-03-29 13:00:00,75.8,75.83,75.73,75.81,17600.0,52.2083,52.229,52.1601,52.2152,17600.0
2007-03-29 13:05:00,75.82,76.1,75.82,76.05,33900.0,52.2221,52.415,52.2221,52.3805,33900.0
2007-03-29 13:10:00,76.06,76.06,76.01,76.01,4300.0,52.3874,52.3874,52.353,52.353,4300.0
2007-03-29 13:15:00,76.01,76.02,75.8,75.81,11600.0,52.353,52.3599,52.2083,52.2152,11600.0
2007-03-29 13:20:00,75.82,75.87,75.74,75.82,9400.0,52.2221,52.2566,52.167,52.2221,9400.0
2007-03-29 13:25:00,75.82,75.87,75.82,75.86,5300.0,52.2221,52.2566,52.2221,52.2497,5300.0
2007-03-29 13:30:00,75.86,75.93,75.86,75.93,10500.0,52.2497,52.2979,52.2497,52.2979,10500.0
2007-03-29 13:35:00,75.92,76.05,75.92,76.01,11200.0,52.291,52.3805,52.291,52.353,11200.0
2007-03-29 13:40:00,75.98,75.98,75.91,75.95,7200.0,52.3323,52.3323,52.2841,52.3117,7200.0
2007-03-29 13:45:00,75.94,76.04,75.92,75.93,14900.0,52.3048,52.3736,52.291,52.2979,14900.0
2007-03-29 13:50:00,75.93,75.93,75.65,75.76,28600.0,52.2979,52.2979,52.105,52.1808,28600.0
2007-03-29 13:55:00,75.76,75.82,75.74,75.75,14900.0,52.1808,52.2221,52.167,52.1739,14900.0
2007-03-29 14:00:00,75.75,75.75,75.54,75.61,13100.0,52.1739,52.1739,52.0293,52.0775,13100.0
2007-03-29 14:05:00,75.61,75.61,75.41,75.51,26400.0,52.0775,52.0775,51.9397,52.0086,26400.0
2007-03-29 14:10:00,75.52,75.54,75.43,75.46,20100.0,52.0155,52.0293,51.9535,51.9742,20100.0
2007-03-29 14:15:00,75.47,75.68,75.43,75.67,15500.0,51.981,52.1257,51.9535,52.1188,15500.0
2007-03-29 14:20:00,75.68,75.93,75.68,75.93,25400.0,52.1257,52.2979,52.1257,52.2979,25400.0
2007-03-29 14:25:00,75.93,76.03,75.9,76.03,18500.0,52.2979,52.3668,52.2772,52.3668,18500.0
2007-03-29 14:30:00,76.01,76.02,75.95,76.02,34700.0,52.353,52.3599,52.3117,52.3599,34700.0
2007-03-29 14:35:00,76.02,76.06,75.98,76.06,27900.0,52.3599,52.3874,52.3323,52.3874,27900.0
2007-03-29 14:40:00,76.06,76.23,76.0,76.18,27400.0,52.3874,52.5045,52.3461,52.4701,27400.0
2007-03-29 14:45:00,76.19,76.22,76.1,76.15,15300.0,52.477,52.4976,52.415,52.4494,15300.0
2007-03-29 14:50:00,76.16,76.19,76.15,76.15,10300.0,52.4563,52.477,52.4494,52.4494,10300.0
2007-03-29 14:55:00,76.15,76.21,76.12,76.2,19400.0,52.4494,52.4907,52.4287,52.4838,19400.0
2007-03-29 15:00:00,76.21,76.25,76.08,76.11,20500.0,52.4907,52.5183,52.4012,52.4219,20500.0
2007-03-29 15:05:00,76.09,76.2,76.09,76.18,9700.0,52.4081,52.4838,52.4081,52.4701,9700.0
2007-03-29 15:10:00,76.19,76.25,76.16,76.17,8700.0,52.477,52.5183,52.4563,52.4632,8700.0
2007-03-29 15:15:00,76.17,76.27,76.17,76.21,12700.0,52.4632,52.5321,52.4632,52.4907,12700.0
2007-03-29 15:20:00,76.2,76.2,76.15,76.15,10000.0,52.4838,52.4838,52.4494,52.4494,10000.0
2007-03-29 15:25:00,76.16,76.36,76.16,76.35,27600.0,52.4563,52.594,52.4563,52.5872,27600.0
2007-03-29 15:30:00,76.35,76.39,76.24,76.24,16700.0,52.5872,52.6147,52.5114,52.5114,16700.0
2007-03-29 15:35:00,76.25,76.26,76.16,76.22,34200.0,52.5183,52.5252,52.4563,52.4976,34200.0
2007-03-29 15:40:00,76.21,76.22,76.09,76.18,85400.0,52.4907,52.4976,52.4081,52.4701,85400.0
2007-03-29 15:45:00,76.19,76.2,76.07,76.14,59100.0,52.477,52.4838,52.3943,52.4425,59100.0
2007-03-29 15:50:00,76.13,76.23,76.01,76.02,51200.0,52.4356,52.5045,52.353,52.3599,51200.0
2007-03-29 15:55:00,76.03,76.12,75.97,76.06,91900.0,52.3668,52.4287,52.3254,52.3874,91900.0
2007-03-30 09:30:00,76.05,76.05,76.05,76.05,0.0,52.3805,52.3805,52.3805,52.3805,0.0
2007-03-30 09:35:00,76.05,76.13,75.88,76.13,41400.0,52.3805,52.4356,52.2634,52.4356,41400.0
2007-03-30 09:40:00,76.15,76.95,76.07,76.86,43800.0,52.4494,53.0004,52.3943,52.9384,43800.0
2007-03-30 09:45:00,76.86,77.06,76.79,76.81,116200.0,52.9384,53.0762,52.8902,52.904,116200.0
2007-03-30 09:50:00,76.83,76.99,76.69,76.85,35300.0,52.9178,53.028,52.8213,52.9315,35300.0
2007-03-30 09:55:00,76.87,76.9,76.59,76.7,35300.0,52.9453,52.966,52.7525,52.8282,35300.0
2007-03-30 10:00:00,76.71,76.95,76.7,76.93,20900.0,52.8351,53.0004,52.8282,52.9866,20900.0
2007-03-30 10:05:00,76.9,76.91,76.59,76.59,17600.0,52.966,52.9729,52.7525,52.7525,17600.0
2007-03-30 10:10:00,76.56,76.63,76.34,76.36,30600.0,52.7318,52.78,52.5803,52.594,30600.0
2007-03-30 10:15:00,76.36,76.39,76.16,76.2,17200.0,52.594,52.6147,52.4563,52.4838,17200.0
2007-03-30 10:20:00,76.19,76.26,76.16,76.21,22400.0,52.477,52.5252,52.4563,52.4907,22400.0
2007-03-30 10:25:00,76.22,76.51,76.22,76.47,20200.0,52.4976,52.6974,52.4976,52.6698,20200.0
2007-03-30 10:30:00,76.45,76.47,76.38,76.43,11500.0,52.656,52.6698,52.6078,52.6423,11500.0
2007-03-30 10:35:00,76.42,76.52,76.42,76.49,7000.0,52.6354,52.7042,52.6354,52.6836,7000.0
2007-03-30 10:40:00,76.48,76.53,76.48,76.51,13300.0,52.6767,52.7111,52.6767,52.6974,13300.0
2007-03-30 10:45:00,76.5,76.66,76.49,76.65,21700.0,52.6905,52.8007,52.6836,52.7938,21700.0
2007-03-30 10:50:00,76.64,76.8,76.64,76.74,60800.0,52.7869,52.8971,52.7869,52.8558,60800.0
2007-03-30 10:55:00,76.74,76.74,76.57,76.61,13200.0,52.8558,52.8558,52.7387,52.7662,13200.0
2007-03-30 11:00:00,76.6,76.63,76.59,76.62,7000.0,52.7594,52.78,52.7525,52.7731,7000.0
2007-03-30 11:05:00,76.62,76.74,76.62,76.71,13500.0,52.7731,52.8558,52.7731,52.8351,13500.0
2007-03-30 11:10:00,76.7,76.77,76.67,76.7,33700.0,52.8282,52.8764,52.8076,52.8282,33700.0
2007-03-30 11:15:00,76.7,76.7,76.57,76.65,16200.0,52.8282,52.8282,52.7387,52.7938,16200.0
2007-03-30 11:20:00,76.66,76.72,76.54,76.57,16800.0,52.8007,52.842,52.718,52.7387,16800.0
2007-03-30 11:25:00,76.58,76.59,76.45,76.48,24000.0,52.7456,52.7525,52.656,52.6767,24000.0
2007-03-30 11:30:00,76.47,76.47,76.17,76.27,29900.0,52.6698,52.6698,52.4632,52.5321,29900.0
2007-03-30 11:35:00,76.28,76.37,76.11,76.13,23300.0,52.5389,52.6009,52.4219,52.4356,23300.0
2007-03-30 11:40:00,76.12,76.12,75.9,75.95,31000.0,52.4287,52.4287,52.2772,52.3117,31000.0
2007-03-30 11:45:00,75.97,76.0,75.61,75.83,37900.0,52.3254,52.3461,52.0775,52.229,37900.0
2007-03-30 11:50:00,75.83,76.1,75.83,76.07,24800.0,52.229,52.415,52.229,52.3943,24800.0
2007-03-30 11:55:00,76.05,76.37,76.05,76.16,23600.0,52.3805,52.6009,52.3805,52.4563,23600.0
2007-03-30 12:00:00,76.15,76.15,75.95,76.09,22300.0,52.4494,52.4494,52.3117,52.4081,22300.0
2007-03-30 12:05:00,76.08,76.23,76.03,76.07,25800.0,52.4012,52.5045,52.3668,52.3943,25800.0
2007-03-30 12:10:00,76.1,76.1,75.87,75.88,15300.0,52.415,52.415,52.2566,52.2634,15300.0
2007-03-30 12:15:00,75.85,75.89,75.72,75.88,18500.0,52.2428,52.2703,52.1532,52.2634,18500.0
2007-03-30 12:20:00,75.89,75.93,75.87,75.92,8000.0,52.2703,52.2979,52.2566,52.291,8000.0
2007-03-30 12:25:00,75.9,76.05,75.9,76.01,14400.0,52.2772,52.3805,52.2772,52.353,14400.0
2007-03-30 12:30:00,76.03,76.13,75.96,76.1,13100.0,52.3668,52.4356,52.3185,52.415,13100.0
2007-03-30 12:35:00,76.1,76.12,75.98,76.02,11600.0,52.415,52.4287,52.3323,52.3599,11600.0
2007-03-30 12:40:00,76.04,76.13,76.04,76.07,5200.0,52.3736,52.4356,52.3736,52.3943,5200.0
2007-03-30 12:45:00,76.06,76.06,75.97,76.01,18800.0,52.3874,52.3874,52.3254,52.353,18800.0
2007-03-30 12:50:00,76.0,76.0,75.9,75.95,6500.0,52.3461,52.3461,52.2772,52.3117,6500.0
2007-03-30 12:55:00,75.93,75.94,75.91,75.91,7800.0,52.2979,52.3048,52.2841,52.2841,7800.0
2007-03-30 13:00:00,75.91,75.95,75.9,75.94,9700.0,52.2841,52.3117,52.2772,52.3048,9700.0
2007-03-30 13:05:00,75.94,76.13,75.94,76.09,27500.0,52.3048,52.4356,52.3048,52.4081,27500.0
2007-03-30 13:10:00,76.08,76.08,75.94,75.95,8400.0,52.4012,52.4012,52.3048,52.3117,8400.0
2007-03-30 13:15:00,75.95,76.14,75.93,76.1,25000.0,52.3117,52.4425,52.2979,52.415,25000.0
2007-03-30 13:20:00,76.12,76.16,76.1,76.11,8600.0,52.4287,52.4563,52.415,52.4219,8600.0
2007-03-30 13:25:00,76.13,76.22,76.1,76.17,7100.0,52.4356,52.4976,52.415,52.4632,7100.0
2007-03-30 13:30:00,76.18,76.39,76.18,76.37,12400.0,52.4701,52.6147,52.4701,52.6009,12400.0
2007-03-30 13:35:00,76.36,76.44,76.32,76.42,14200.0,52.594,52.6491,52.5665,52.6354,14200.0
2007-03-30 13:40:00,76.4,76.5,76.37,76.47,15800.0,52.6216,52.6905,52.6009,52.6698,15800.0
2007-03-30 13:45:00,76.47,76.47,76.32,76.33,16000.0,52.6698,52.6698,52.5665,52.5734,16000.0
2007-03-30 13:50:00,76.33,76.33,76.19,76.24,8300.0,52.5734,52.5734,52.477,52.5114,8300.0
2007-03-30 13:55:00,76.25,76.29,76.18,76.18,5700.0,52.5183,52.5458,52.4701,52.4701,5700.0
2007-03-30 14:00:00,76.18,76.25,76.17,76.18,6000.0,52.4701,52.5183,52.4632,52.4701,6000.0
2007-03-30 14:05:00,76.18,76.18,76.16,76.16,3500.0,52.4701,52.4701,52.4563,52.4563,3500.0
2007-03-30 14:10:00,76.17,76.21,76.15,76.15,8200.0,52.4632,52.4907,52.4494,52.4494,8200.0
2007-03-30 14:15:00,76.15,76.2,76.11,76.2,17300.0,52.4494,52.4838,52.4219,52.4838,17300.0
2007-03-30 14:20:00,76.18,76.22,76.18,76.22,10700.0,52.4701,52.4976,52.4701,52.4976,10700.0
2007-03-30 14:25:00,76.23,76.29,76.23,76.29,11400.0,52.5045,52.5458,52.5045,52.5458,11400.0
2007-03-30 14:30:00,76.29,76.29,76.14,76.16,10400.0,52.5458,52.5458,52.4425,52.4563,10400.0
2007-03-30 14:35:00,76.17,76.29,76.15,76.26,23700.0,52.4632,52.5458,52.4494,52.5252,23700.0
2007-03-30 14:40:00,76.26,76.26,76.03,76.15,43300.0,52.5252,52.5252,52.3668,52.4494,43300.0
2007-03-30 14:45:00,76.15,76.26,76.13,76.25,24200.0,52.4494,52.5252,52.4356,52.5183,24200.0
2007-03-30 14:50:00,76.23,76.25,76.15,76.16,7900.0,52.5045,52.5183,52.4494,52.4563,7900.0
2007-03-30 14:55:00,76.16,76.19,76.15,76.19,10000.0,52.4563,52.477,52.4494,52.477,10000.0
2007-03-30 15:00:00,76.17,76.18,76.16,76.17,9000.0,52.4632,52.4701,52.4563,52.4632,9000.0
2007-03-30 15:05:00,76.17,76.18,76.15,76.15,6300.0,52.4632,52.4701,52.4494,52.4494,6300.0
2007-03-30 15:10:00,76.15,76.17,76.11,76.11,12600.0,52.4494,52.4632,52.4219,52.4219,12600.0
2007-03-30 15:15:00,76.11,76.11,75.95,76.02,29300.0,52.4219,52.4219,52.3117,52.3599,29300.0
2007-03-30 15:20:00,76.02,76.02,75.9,75.92,21600.0,52.3599,52.3599,52.2772,52.291,21600.0
2007-03-30 15:25:00,75.94,75.94,75.77,75.79,26400.0,52.3048,52.3048,52.1877,52.2015,26400.0
2007-03-30 15:30:00,75.81,75.81,75.64,75.66,33300.0,52.2152,52.2152,52.0981,52.1119,33300.0
2007-03-30 15:35:00,75.65,75.77,75.54,75.6,48400.0,52.105,52.1877,52.0293,52.0706,48400.0
2007-03-30 15:40:00,75.6,75.69,75.55,75.6,54700.0,52.0706,52.1326,52.0361,52.0706,54700.0
2007-03-30 15:45:00,75.6,75.73,75.58,75.73,28100.0,52.0706,52.1601,52.0568,52.1601,28100.0
2007-03-30 15:50:00,75.71,75.73,75.56,75.6,48200.0,52.1464,52.1601,52.043,52.0706,48200.0
2007-03-30 15:55:00,75.6,75.73,75.57,75.71,65300.0,52.0706,52.1601,52.0499,52.1464,65300.0
2007-04-02 09:30:00,75.87,75.87,75.87,75.87,100.0,52.2566,52.2566,52.2566,52.2566,100.0
2007-04-02 09:35:00,75.86,76.87,75.76,76.58,63700.0,52.2497,52.9453,52.1808,52.7456,63700.0
2007-04-02 09:40:00,76.58,77.5,76.58,77.25,146300.0,52.7456,53.3792,52.7456,53.207,146300.0
2007-04-02 09:45:00,77.24,77.24,76.8,76.81,69600.0,53.2002,53.2002,52.8971,52.904,69600.0
2007-04-02 09:50:00,76.83,77.0,76.83,77.0,27500.0,52.9178,53.0349,52.9178,53.0349,27500.0
2007-04-02 09:55:00,77.0,77.1,76.92,77.1,43800.0,53.0349,53.1037,52.9798,53.1037,43800.0
2007-04-02 10:00:00,77.09,77.1,76.7,76.9,50400.0,53.0968,53.1037,52.8282,52.966,50400.0
2007-04-02 10:05:00,76.89,76.9,76.57,76.66,38900.0,52.9591,52.966,52.7387,52.8007,38900.0
2007-04-02 10:10:00,76.63,76.74,76.59,76.74,22200.0,52.78,52.8558,52.7525,52.8558,22200.0
2007-04-02 10:15:00,76.74,76.91,76.7,76.9,23700.0,52.8558,52.9729,52.8282,52.966,23700.0
2007-04-02 10:20:00,76.87,76.92,76.77,76.89,23700.0,52.9453,52.9798,52.8764,52.9591,23700.0
2007-04-02 10:25:00,76.89,77.01,76.89,76.95,29200.0,52.9591,53.0417,52.9591,53.0004,29200.0
2007-04-02 10:30:00,76.96,77.05,76.94,77.03,24400.0,53.0073,53.0693,52.9935,53.0555,24400.0
2007-04-02 10:35:00,77.03,77.08,77.02,77.08,25900.0,53.0555,53.09,53.0486,53.09,25900.0
2007-04-02 10:40:00,77.1,77.12,76.92,77.04,32500.0,53.1037,53.1175,52.9798,53.0624,32500.0
2007-04-02 10:45:00,77.04,77.09,77.04,77.07,13300.0,53.0624,53.0968,53.0624,53.0831,13300.0
2007-04-02 10:50:00,77.09,77.09,76.97,77.03,21000.0,53.0968,53.0968,53.0142,53.0555,21000.0
2007-04-02 10:55:00,77.03,77.11,76.94,77.0,56300.0,53.0555,53.1106,52.9935,53.0349,56300.0
2007-04-02 11:00:00,77.0,77.07,76.98,76.98,13900.0,53.0349,53.0831,53.0211,53.0211,13900.0
2007-04-02 11:05:00,76.96,77.0,76.9,76.97,9700.0,53.0073,53.0349,52.966,53.0142,9700.0
2007-04-02 11:10:00,76.96,77.0,76.95,76.99,3900.0,53.0073,53.0349,53.0004,53.028,3900.0
2007-04-02 11:15:00,76.97,77.05,76.97,77.02,18300.0,53.0142,53.0693,53.0142,53.0486,18300.0
2007-04-02 11:20:00,77.01,77.04,77.01,77.04,9400.0,53.0417,53.0624,53.0417,53.0624,9400.0
2007-04-02 11:25:00,77.04,77.05,77.02,77.02,10300.0,53.0624,53.0693,53.0486,53.0486,10300.0
2007-04-02 11:30:00,77.02,77.06,77.02,77.04,12700.0,53.0486,53.0762,53.0486,53.0624,12700.0
2007-04-02 11:35:00,77.05,77.1,77.05,77.1,17100.0,53.0693,53.1037,53.0693,53.1037,17100.0
2007-04-02 11:40:00,77.1,77.11,77.09,77.1,28100.0,53.1037,53.1106,53.0968,53.1037,28100.0
2007-04-02 11:45:00,77.11,77.11,77.08,77.09,17100.0,53.1106,53.1106,53.09,53.0968,17100.0
2007-04-02 11:50:00,77.09,77.11,77.06,77.11,21700.0,53.0968,53.1106,53.0762,53.1106,21700.0
2007-04-02 11:55:00,77.11,77.26,77.1,77.24,24200.0,53.1106,53.2139,53.1037,53.2002,24200.0
2007-04-02 12:00:00,77.24,77.6,77.24,77.59,123900.0,53.2002,53.4481,53.2002,53.4412,123900.0
2007-04-02 12:05:00,77.55,77.65,77.5,77.62,40700.0,53.4137,53.4826,53.3792,53.4619,40700.0
2007-04-02 12:10:00,77.65,77.68,77.49,77.54,31400.0,53.4826,53.5032,53.3724,53.4068,31400.0
2007-04-02 12:15:00,77.54,77.6,77.52,77.55,18300.0,53.4068,53.4481,53.393,53.4137,18300.0
2007-04-02 12:20:00,77.55,77.56,77.52,77.54,18000.0,53.4137,53.4206,53.393,53.4068,18000.0
2007-04-02 12:25:00,77.53,77.6,77.53,77.6,19000.0,53.3999,53.4481,53.3999,53.4481,19000.0
2007-04-02 12:30:00,77.6,77.6,77.5,77.58,29900.0,53.4481,53.4481,53.3792,53.4343,29900.0
2007-04-02 12:35:00,77.58,77.59,77.55,77.59,18100.0,53.4343,53.4412,53.4137,53.4412,18100.0
2007-04-02 12:40:00,77.58,77.6,77.58,77.6,6200.0,53.4343,53.4481,53.4343,53.4481,6200.0
2007-04-02 12:45:00,77.6,77.6,77.56,77.59,21300.0,53.4481,53.4481,53.4206,53.4412,21300.0
2007-04-02 12:50:00,77.59,77.61,77.51,77.51,29500.0,53.4412,53.455,53.3861,53.3861,29500.0
2007-04-02 12:55:00,77.5,77.56,77.47,77.53,15700.0,53.3792,53.4206,53.3586,53.3999,15700.0
2007-04-02 13:00:00,77.54,77.58,77.52,77.52,14500.0,53.4068,53.4343,53.393,53.393,14500.0
2007-04-02 13:05:00,77.52,77.56,77.52,77.55,10700.0,53.393,53.4206,53.393,53.4137,10700.0
2007-04-02 13:10:00,77.55,77.56,77.47,77.47,18400.0,53.4137,53.4206,53.3586,53.3586,18400.0
2007-04-02 13:15:00,77.47,77.53,77.4,77.51,26300.0,53.3586,53.3999,53.3104,53.3861,26300.0
2007-04-02 13:20:00,77.51,77.58,77.5,77.52,16600.0,53.3861,53.4343,53.3792,53.393,16600.0
2007-04-02 13:25:00,77.56,77.59,77.52,77.54,19900.0,53.4206,53.4412,53.393,53.4068,19900.0
2007-04-02 13:30:00,77.55,77.58,77.49,77.51,15000.0,53.4137,53.4343,53.3724,53.3861,15000.0
2007-04-02 13:35:00,77.49,77.51,77.38,77.42,19400.0,53.3724,53.3861,53.2966,53.3241,19400.0
2007-04-02 13:40:00,77.42,77.47,77.38,77.45,13400.0,53.3241,53.3586,53.2966,53.3448,13400.0
2007-04-02 13:45:00,77.45,77.5,77.45,77.48,12200.0,53.3448,53.3792,53.3448,53.3655,12200.0
2007-04-02 13:50:00,77.48,77.53,77.47,77.47,19300.0,53.3655,53.3999,53.3586,53.3586,19300.0
2007-04-02 13:55:00,77.47,77.52,77.47,77.48,11900.0,53.3586,53.393,53.3586,53.3655,11900.0
2007-04-02 14:00:00,77.48,77.49,77.38,77.42,19000.0,53.3655,53.3724,53.2966,53.3241,19000.0
2007-04-02 14:05:00,77.42,77.43,77.28,77.28,26500.0,53.3241,53.331,53.2277,53.2277,26500.0
2007-04-02 14:10:00,77.29,77.35,77.11,77.26,28500.0,53.2346,53.2759,53.1106,53.2139,28500.0
2007-04-02 14:15:00,77.27,77.51,77.26,77.47,31300.0,53.2208,53.3861,53.2139,53.3586,31300.0
2007-04-02 14:20:00,77.47,77.63,77.47,77.63,36400.0,53.3586,53.4688,53.3586,53.4688,36400.0
2007-04-02 14:25:00,77.63,77.67,77.46,77.47,24900.0,53.4688,53.4963,53.3517,53.3586,24900.0
2007-04-02 14:30:00,77.47,77.5,77.43,77.45,12400.0,53.3586,53.3792,53.331,53.3448,12400.0
2007-04-02 14:35:00,77.46,77.52,77.41,77.43,17500.0,53.3517,53.393,53.3173,53.331,17500.0
2007-04-02 14:40:00,77.42,77.54,77.39,77.52,19400.0,53.3241,53.4068,53.3035,53.393,19400.0
2007-04-02 14:45:00,77.58,77.6,77.43,77.44,11500.0,53.4343,53.4481,53.331,53.3379,11500.0
2007-04-02 14:50:00,77.44,77.44,77.38,77.38,7800.0,53.3379,53.3379,53.2966,53.2966,7800.0
2007-04-02 14:55:00,77.39,77.41,77.38,77.4,14200.0,53.3035,53.3173,53.2966,53.3104,14200.0
2007-04-02 15:00:00,77.4,77.42,77.39,77.42,15600.0,53.3104,53.3241,53.3035,53.3241,15600.0
2007-04-02 15:05:00,77.41,77.46,77.38,77.39,39000.0,53.3173,53.3517,53.2966,53.3035,39000.0
2007-04-02 15:10:00,77.39,77.53,77.39,77.53,21700.0,53.3035,53.3999,53.3035,53.3999,21700.0
2007-04-02 15:15:00,77.54,77.65,77.54,77.62,44000.0,53.4068,53.4826,53.4068,53.4619,44000.0
2007-04-02 15:20:00,77.61,77.7,77.58,77.64,18300.0,53.455,53.517,53.4343,53.4757,18300.0
2007-04-02 15:25:00,77.66,77.68,77.58,77.67,20600.0,53.4894,53.5032,53.4343,53.4963,20600.0
2007-04-02 15:30:00,77.68,77.69,77.5,77.5,50300.0,53.5032,53.5101,53.3792,53.3792,50300.0
2007-04-02 15:35:00,77.51,77.52,77.4,77.4,120200.0,53.3861,53.393,53.3104,53.3104,120200.0
2007-04-02 15:40:00,77.39,77.4,77.32,77.33,58400.0,53.3035,53.3104,53.2553,53.2621,58400.0
2007-04-02 15:45:00,77.33,77.34,77.2,77.21,90500.0,53.2621,53.269,53.1726,53.1795,90500.0
2007-04-02 15:50:00,77.21,77.23,77.13,77.14,115400.0,53.1795,53.1933,53.1244,53.1313,115400.0
2007-04-02 15:55:00,77.13,77.14,77.01,77.04,195600.0,53.1244,53.1313,53.0417,53.0624,195600.0
2007-04-03 09:30:00,77.66,77.67,77.16,77.6,800.0,53.4894,53.4963,53.1451,53.4481,800.0
2007-04-03 09:35:00,77.51,77.7,77.51,77.7,38300.0,53.3861,53.517,53.3861,53.517,38300.0
2007-04-03 09:40:00,77.68,77.69,77.6,77.65,9300.0,53.5032,53.5101,53.4481,53.4826,9300.0
2007-04-03 09:45:00,77.66,77.69,77.59,77.67,19900.0,53.4894,53.5101,53.4412,53.4963,19900.0
2007-04-03 09:50:00,77.69,77.94,77.69,77.82,37800.0,53.5101,53.6823,53.5101,53.5996,37800.0
2007-04-03 09:55:00,77.83,77.88,77.77,77.87,23400.0,53.6065,53.641,53.5652,53.6341,23400.0
2007-04-03 10:00:00,77.9,77.96,77.88,77.93,70100.0,53.6547,53.6961,53.641,53.6754,70100.0
2007-04-03 10:05:00,77.92,77.98,77.85,77.92,31900.0,53.6685,53.7098,53.6203,53.6685,31900.0
2007-04-03 10:10:00,77.94,78.0,77.81,77.91,24100.0,53.6823,53.7236,53.5928,53.6616,24100.0
2007-04-03 10:15:00,77.91,78.0,77.9,78.0,12500.0,53.6616,53.7236,53.6547,53.7236,12500.0
2007-04-03 10:20:00,77.99,78.04,77.94,77.97,26800.0,53.7167,53.7512,53.6823,53.703,26800.0
2007-04-03 10:25:00,77.97,78.08,77.97,78.08,16900.0,53.703,53.7787,53.703,53.7787,16900.0
2007-04-03 10:30:00,78.08,78.15,78.08,78.13,14800.0,53.7787,53.8269,53.7787,53.8132,14800.0
2007-04-03 10:35:00,78.13,78.3,78.06,78.3,39300.0,53.8132,53.9303,53.7649,53.9303,39300.0
2007-04-03 10:40:00,78.3,78.39,78.25,78.39,26200.0,53.9303,53.9922,53.8958,53.9922,26200.0
2007-04-03 10:45:00,78.4,78.51,78.4,78.51,43500.0,53.9991,54.0749,53.9991,54.0749,43500.0
2007-04-03 10:50:00,78.51,78.6,78.29,78.29,23500.0,54.0749,54.1369,53.9234,53.9234,23500.0
2007-04-03 10:55:00,78.32,78.37,78.29,78.32,16400.0,53.944,53.9785,53.9234,53.944,16400.0
2007-04-03 11:00:00,78.3,78.32,78.28,78.28,9800.0,53.9303,53.944,53.9165,53.9165,9800.0
2007-04-03 11:05:00,78.28,78.52,78.28,78.52,32600.0,53.9165,54.0818,53.9165,54.0818,32600.0
2007-04-03 11:10:00,78.52,78.56,78.45,78.45,20400.0,54.0818,54.1093,54.0336,54.0336,20400.0
2007-04-03 11:15:00,78.43,78.44,78.27,78.28,15500.0,54.0198,54.0267,53.9096,53.9165,15500.0
2007-04-03 11:20:00,78.29,78.35,78.27,78.33,8600.0,53.9234,53.9647,53.9096,53.9509,8600.0
2007-04-03 11:25:00,78.33,78.37,78.33,78.36,8600.0,53.9509,53.9785,53.9509,53.9716,8600.0
2007-04-03 11:30:00,78.36,78.36,78.27,78.27,7700.0,53.9716,53.9716,53.9096,53.9096,7700.0
2007-04-03 11:35:00,78.27,78.28,78.13,78.16,11600.0,53.9096,53.9165,53.8132,53.8338,11600.0
2007-04-03 11:40:00,78.14,78.23,78.14,78.23,4500.0,53.82,53.882,53.82,53.882,4500.0
2007-04-03 11:45:00,78.23,78.31,78.23,78.3,8000.0,53.882,53.9371,53.882,53.9303,8000.0
2007-04-03 11:50:00,78.32,78.36,78.3,78.36,10100.0,53.944,53.9716,53.9303,53.9716,10100.0
2007-04-03 11:55:00,78.34,78.39,78.34,78.39,3300.0,53.9578,53.9922,53.9578,53.9922,3300.0
2007-04-03 12:00:00,78.38,78.39,78.33,78.33,6000.0,53.9854,53.9922,53.9509,53.9509,6000.0
2007-04-03 12:05:00,78.31,78.31,78.27,78.28,7000.0,53.9371,53.9371,53.9096,53.9165,7000.0
2007-04-03 12:10:00,78.27,78.34,78.2,78.2,19800.0,53.9096,53.9578,53.8614,53.8614,19800.0
2007-04-03 12:15:00,78.21,78.23,78.2,78.23,3600.0,53.8683,53.882,53.8614,53.882,3600.0
2007-04-03 12:20:00,78.22,78.22,78.17,78.19,8100.0,53.8751,53.8751,53.8407,53.8545,8100.0
2007-04-03 12:25:00,78.2,78.23,78.2,78.23,4300.0,53.8614,53.882,53.8614,53.882,4300.0
2007-04-03 12:30:00,78.23,78.36,78.22,78.36,15700.0,53.882,53.9716,53.8751,53.9716,15700.0
2007-04-03 12:35:00,78.38,78.53,78.38,78.52,13800.0,53.9854,54.0887,53.9854,54.0818,13800.0
2007-04-03 12:40:00,78.53,78.53,78.39,78.39,18200.0,54.0887,54.0887,53.9922,53.9922,18200.0
2007-04-03 12:45:00,78.38,78.46,78.38,78.42,13900.0,53.9854,54.0405,53.9854,54.0129,13900.0
2007-04-03 12:50:00,78.41,78.41,78.35,78.4,6800.0,54.006,54.006,53.9647,53.9991,6800.0
2007-04-03 12:55:00,78.4,78.4,78.35,78.37,10800.0,53.9991,53.9991,53.9647,53.9785,10800.0
2007-04-03 13:00:00,78.36,78.37,78.28,78.36,9500.0,53.9716,53.9785,53.9165,53.9716,9500.0
2007-04-03 13:05:00,78.37,78.42,78.37,78.42,7300.0,53.9785,54.0129,53.9785,54.0129,7300.0
2007-04-03 13:10:00,78.42,78.42,78.37,78.38,6600.0,54.0129,54.0129,53.9785,53.9854,6600.0
2007-04-03 13:15:00,78.39,78.46,78.39,78.46,7700.0,53.9922,54.0405,53.9922,54.0405,7700.0
2007-04-03 13:20:00,78.48,78.49,78.43,78.43,7000.0,54.0542,54.0611,54.0198,54.0198,7000.0
2007-04-03 13:25:00,78.44,78.44,78.42,78.43,4800.0,54.0267,54.0267,54.0129,54.0198,4800.0
2007-04-03 13:30:00,78.43,78.44,78.4,78.4,4000.0,54.0198,54.0267,53.9991,53.9991,4000.0
2007-04-03 13:35:00,78.39,78.39,78.23,78.24,9200.0,53.9922,53.9922,53.882,53.8889,9200.0
2007-04-03 13:40:00,78.23,78.25,78.23,78.25,17200.0,53.882,53.8958,53.882,53.8958,17200.0
2007-04-03 13:45:00,78.27,78.4,78.27,78.32,7800.0,53.9096,53.9991,53.9096,53.944,7800.0
2007-04-03 13:50:00,78.33,78.35,78.27,78.35,4800.0,53.9509,53.9647,53.9096,53.9647,4800.0
2007-04-03 13:55:00,78.35,78.36,78.33,78.34,3500.0,53.9647,53.9716,53.9509,53.9578,3500.0
2007-04-03 14:00:00,78.32,78.32,78.29,78.31,16400.0,53.944,53.944,53.9234,53.9371,16400.0
2007-04-03 14:05:00,78.3,78.31,78.29,78.31,6000.0,53.9303,53.9371,53.9234,53.9371,6000.0
2007-04-03 14:10:00,78.3,78.33,78.27,78.33,25000.0,53.9303,53.9509,53.9096,53.9509,25000.0
2007-04-03 14:15:00,78.35,78.36,78.29,78.29,4000.0,53.9647,53.9716,53.9234,53.9234,4000.0
2007-04-03 14:20:00,78.29,78.46,78.29,78.44,23300.0,53.9234,54.0405,53.9234,54.0267,23300.0
2007-04-03 14:25:00,78.45,78.47,78.39,78.41,23500.0,54.0336,54.0473,53.9922,54.006,23500.0
2007-04-03 14:30:00,78.41,78.45,78.25,78.26,24900.0,54.006,54.0336,53.8958,53.9027,24900.0
2007-04-03 14:35:00,78.26,78.39,78.26,78.39,15000.0,53.9027,53.9922,53.9027,53.9922,15000.0
2007-04-03 14:40:00,78.39,78.39,78.35,78.36,4200.0,53.9922,53.9922,53.9647,53.9716,4200.0
2007-04-03 14:45:00,78.35,78.37,78.3,78.34,19800.0,53.9647,53.9785,53.9303,53.9578,19800.0
2007-04-03 14:50:00,78.32,78.39,78.3,78.37,21300.0,53.944,53.9922,53.9303,53.9785,21300.0
2007-04-03 14:55:00,78.35,78.38,78.27,78.29,7200.0,53.9647,53.9854,53.9096,53.9234,7200.0
2007-04-03 15:00:00,78.29,78.34,78.26,78.32,5000.0,53.9234,53.9578,53.9027,53.944,5000.0
2007-04-03 15:05:00,78.32,78.44,78.32,78.44,6700.0,53.944,54.0267,53.944,54.0267,6700.0
2007-04-03 15:10:00,78.45,78.47,78.42,78.43,12000.0,54.0336,54.0473,54.0129,54.0198,12000.0
2007-04-03 15:15:00,78.44,78.45,78.41,78.44,12100.0,54.0267,54.0336,54.006,54.0267,12100.0
2007-04-03 15:20:00,78.44,78.49,78.42,78.47,22200.0,54.0267,54.0611,54.0129,54.0473,22200.0
2007-04-03 15:25:00,78.48,78.5,78.42,78.45,31300.0,54.0542,54.068,54.0129,54.0336,31300.0
2007-04-03 15:30:00,78.45,78.46,78.42,78.45,12600.0,54.0336,54.0405,54.0129,54.0336,12600.0
2007-04-03 15:35:00,78.44,78.47,78.42,78.43,16900.0,54.0267,54.0473,54.0129,54.0198,16900.0
2007-04-03 15:40:00,78.43,78.43,78.31,78.32,18800.0,54.0198,54.0198,53.9371,53.944,18800.0
2007-04-03 15:45:00,78.33,78.34,78.29,78.34,29300.0,53.9509,53.9578,53.9234,53.9578,29300.0
2007-04-03 15:50:00,78.33,78.36,78.26,78.31,41600.0,53.9509,53.9716,53.9027,53.9371,41600.0
2007-04-03 15:55:00,78.32,78.4,78.27,78.37,41500.0,53.944,53.9991,53.9096,53.9785,41500.0
2007-04-04 09:30:00,78.38,78.38,78.38,78.38,600.0,53.9854,53.9854,53.9854,53.9854,600.0
2007-04-04 09:35:00,78.38,78.45,77.86,78.42,58800.0,53.9854,54.0336,53.6272,54.0129,58800.0
2007-04-04 09:40:00,78.44,78.44,78.28,78.3,23700.0,54.0267,54.0267,53.9165,53.9303,23700.0
2007-04-04 09:45:00,78.29,78.29,77.98,77.99,45300.0,53.9234,53.9234,53.7098,53.7167,45300.0
2007-04-04 09:50:00,77.99,78.01,77.76,77.76,71300.0,53.7167,53.7305,53.5583,53.5583,71300.0
2007-04-04 09:55:00,77.76,77.76,77.55,77.59,64800.0,53.5583,53.5583,53.4137,53.4412,64800.0
2007-04-04 10:00:00,77.61,77.61,77.31,77.4,92700.0,53.455,53.455,53.2484,53.3104,92700.0
2007-04-04 10:05:00,77.37,77.45,76.97,76.97,58900.0,53.2897,53.3448,53.0142,53.0142,58900.0
2007-04-04 10:10:00,76.98,77.04,76.82,76.98,104700.0,53.0211,53.0624,52.9109,53.0211,104700.0
2007-04-04 10:15:00,76.98,77.05,76.78,76.8,86100.0,53.0211,53.0693,52.8833,52.8971,86100.0
2007-04-04 10:20:00,76.79,77.03,76.76,76.96,63100.0,52.8902,53.0555,52.8696,53.0073,63100.0
2007-04-04 10:25:00,77.0,77.33,77.0,77.33,46400.0,53.0349,53.2621,53.0349,53.2621,46400.0
2007-04-04 10:30:00,77.34,77.45,77.26,77.29,42600.0,53.269,53.3448,53.2139,53.2346,42600.0
2007-04-04 10:35:00,77.31,77.32,77.05,77.05,27600.0,53.2484,53.2553,53.0693,53.0693,27600.0
2007-04-04 10:40:00,77.05,77.06,76.93,77.03,22100.0,53.0693,53.0762,52.9866,53.0555,22100.0
2007-04-04 10:45:00,77.01,77.01,76.83,76.89,63500.0,53.0417,53.0417,52.9178,52.9591,63500.0
2007-04-04 10:50:00,76.88,76.9,76.7,76.75,68600.0,52.9522,52.966,52.8282,52.8627,68600.0
2007-04-04 10:55:00,76.75,77.0,76.74,76.96,43300.0,52.8627,53.0349,52.8558,53.0073,43300.0
2007-04-04 11:00:00,76.92,77.03,76.92,77.03,21600.0,52.9798,53.0555,52.9798,53.0555,21600.0
2007-04-04 11:05:00,77.03,77.03,76.88,76.94,20700.0,53.0555,53.0555,52.9522,52.9935,20700.0
2007-04-04 11:10:00,76.94,77.03,76.88,76.95,12400.0,52.9935,53.0555,52.9522,53.0004,12400.0
2007-04-04 11:15:00,76.96,77.01,76.9,76.92,15900.0,53.0073,53.0417,52.966,52.9798,15900.0
2007-04-04 11:20:00,76.92,76.92,76.9,76.91,17900.0,52.9798,52.9798,52.966,52.9729,17900.0
2007-04-04 11:25:00,76.92,76.94,76.92,76.93,6800.0,52.9798,52.9935,52.9798,52.9866,6800.0
2007-04-04 11:30:00,76.92,76.93,76.82,76.87,27200.0,52.9798,52.9866,52.9109,52.9453,27200.0
2007-04-04 11:35:00,76.89,77.06,76.88,77.06,24400.0,52.9591,53.0762,52.9522,53.0762,24400.0
2007-04-04 11:40:00,77.05,77.23,77.04,77.21,21400.0,53.0693,53.1933,53.0624,53.1795,21400.0
2007-04-04 11:45:00,77.21,77.22,77.18,77.19,32100.0,53.1795,53.1864,53.1588,53.1657,32100.0
2007-04-04 11:50:00,77.18,77.21,77.18,77.21,8100.0,53.1588,53.1795,53.1588,53.1795,8100.0
2007-04-04 11:55:00,77.21,77.33,77.19,77.32,38600.0,53.1795,53.2621,53.1657,53.2553,38600.0
2007-04-04 12:00:00,77.31,77.5,77.31,77.49,17500.0,53.2484,53.3792,53.2484,53.3724,17500.0
2007-04-04 12:05:00,77.49,77.51,77.4,77.41,38800.0,53.3724,53.3861,53.3104,53.3173,38800.0
2007-04-04 12:10:00,77.42,77.46,77.41,77.44,12200.0,53.3241,53.3517,53.3173,53.3379,12200.0
2007-04-04 12:15:00,77.44,77.6,77.44,77.59,34400.0,53.3379,53.4481,53.3379,53.4412,34400.0
2007-04-04 12:20:00,77.59,77.59,77.47,77.48,11900.0,53.4412,53.4412,53.3586,53.3655,11900.0
2007-04-04 12:25:00,77.48,77.52,77.48,77.52,5700.0,53.3655,53.393,53.3655,53.393,5700.0
2007-04-04 12:30:00,77.52,77.58,77.52,77.57,5800.0,53.393,53.4343,53.393,53.4275,5800.0
2007-04-04 12:35:00,77.57,77.58,77.55,77.56,7600.0,53.4275,53.4343,53.4137,53.4206,7600.0
2007-04-04 12:40:00,77.55,77.55,77.49,77.5,4700.0,53.4137,53.4137,53.3724,53.3792,4700.0
2007-04-04 12:45:00,77.5,77.53,77.47,77.53,6200.0,53.3792,53.3999,53.3586,53.3999,6200.0
2007-04-04 12:50:00,77.55,77.55,77.53,77.55,3800.0,53.4137,53.4137,53.3999,53.4137,3800.0
2007-04-04 12:55:00,77.55,77.58,77.55,77.58,6300.0,53.4137,53.4343,53.4137,53.4343,6300.0
2007-04-04 13:00:00,77.58,77.6,77.56,77.56,12100.0,53.4343,53.4481,53.4206,53.4206,12100.0
2007-04-04 13:05:00,77.57,77.57,77.47,77.47,9900.0,53.4275,53.4275,53.3586,53.3586,9900.0
2007-04-04 13:10:00,77.47,77.5,77.45,77.5,6400.0,53.3586,53.3792,53.3448,53.3792,6400.0
2007-04-04 13:15:00,77.5,77.53,77.48,77.53,3800.0,53.3792,53.3999,53.3655,53.3999,3800.0
2007-04-04 13:20:00,77.53,77.57,77.53,77.57,3000.0,53.3999,53.4275,53.3999,53.4275,3000.0
2007-04-04 13:25:00,77.57,77.59,77.55,77.57,31800.0,53.4275,53.4412,53.4137,53.4275,31800.0
2007-04-04 13:30:00,77.56,77.56,77.43,77.43,12300.0,53.4206,53.4206,53.331,53.331,12300.0
2007-04-04 13:35:00,77.44,77.44,77.36,77.4,13200.0,53.3379,53.3379,53.2828,53.3104,13200.0
2007-04-04 13:40:00,77.38,77.38,77.27,77.27,11500.0,53.2966,53.2966,53.2208,53.2208,11500.0
2007-04-04 13:45:00,77.28,77.28,77.18,77.23,19500.0,53.2277,53.2277,53.1588,53.1933,19500.0
2007-04-04 13:50:00,77.22,77.25,77.2,77.2,4000.0,53.1864,53.207,53.1726,53.1726,4000.0
2007-04-04 13:55:00,77.18,77.25,77.18,77.25,7600.0,53.1588,53.207,53.1588,53.207,7600.0
2007-04-04 14:00:00,77.25,77.27,77.25,77.26,58100.0,53.207,53.2208,53.207,53.2139,58100.0
2007-04-04 14:05:00,77.27,77.3,77.27,77.29,8000.0,53.2208,53.2415,53.2208,53.2346,8000.0
2007-04-04 14:10:00,77.29,77.3,77.26,77.26,17100.0,53.2346,53.2415,53.2139,53.2139,17100.0
2007-04-04 14:15:00,77.27,77.31,77.27,77.3,10400.0,53.2208,53.2484,53.2208,53.2415,10400.0
2007-04-04 14:20:00,77.3,77.3,77.28,77.29,5800.0,53.2415,53.2415,53.2277,53.2346,5800.0
2007-04-04 14:25:00,77.28,77.34,77.28,77.34,12200.0,53.2277,53.269,53.2277,53.269,12200.0
2007-04-04 14:30:00,77.33,77.42,77.33,77.41,12400.0,53.2621,53.3241,53.2621,53.3173,12400.0
2007-04-04 14:35:00,77.42,77.48,77.42,77.44,11300.0,53.3241,53.3655,53.3241,53.3379,11300.0
2007-04-04 14:40:00,77.44,77.45,77.43,77.44,8500.0,53.3379,53.3448,53.331,53.3379,8500.0
2007-04-04 14:45:00,77.44,77.44,77.42,77.44,5200.0,53.3379,53.3379,53.3241,53.3379,5200.0
2007-04-04 14:50:00,77.44,77.44,77.41,77.42,7400.0,53.3379,53.3379,53.3173,53.3241,7400.0
2007-04-04 14:55:00,77.41,77.42,77.39,77.39,6400.0,53.3173,53.3241,53.3035,53.3035,6400.0
2007-04-04 15:00:00,77.39,77.39,77.28,77.28,16700.0,53.3035,53.3035,53.2277,53.2277,16700.0
2007-04-04 15:05:00,77.28,77.39,77.27,77.37,16700.0,53.2277,53.3035,53.2208,53.2897,16700.0
2007-04-04 15:10:00,77.36,77.39,77.33,77.34,11500.0,53.2828,53.3035,53.2621,53.269,11500.0
2007-04-04 15:15:00,77.32,77.38,77.31,77.38,18200.0,53.2553,53.2966,53.2484,53.2966,18200.0
2007-04-04 15:20:00,77.38,77.39,77.36,77.37,12700.0,53.2966,53.3035,53.2828,53.2897,12700.0
2007-04-04 15:25:00,77.37,77.37,77.29,77.36,18600.0,53.2897,53.2897,53.2346,53.2828,18600.0
2007-04-04 15:30:00,77.37,77.46,77.37,77.44,52400.0,53.2897,53.3517,53.2897,53.3379,52400.0
2007-04-04 15:35:00,77.44,77.46,77.39,77.39,18900.0,53.3379,53.3517,53.3035,53.3035,18900.0
2007-04-04 15:40:00,77.39,77.43,77.3,77.42,25400.0,53.3035,53.331,53.2415,53.3241,25400.0
2007-04-04 15:45:00,77.43,77.49,77.41,77.41,24000.0,53.331,53.3724,53.3173,53.3173,24000.0
2007-04-04 15:50:00,77.41,77.42,77.33,77.39,82400.0,53.3173,53.3241,53.2621,53.3035,82400.0
2007-04-04 15:55:00,77.38,77.44,77.36,77.43,53500.0,53.2966,53.3379,53.2828,53.331,53500.0
2007-04-05 09:30:00,77.4,77.57,77.4,77.48,19300.0,53.3104,53.4275,53.3104,53.3655,19300.0
2007-04-05 09:35:00,77.51,77.53,77.4,77.4,19500.0,53.3861,53.3999,53.3104,53.3104,19500.0
2007-04-05 09:40:00,77.39,77.4,77.19,77.21,54700.0,53.3035,53.3104,53.1657,53.1795,54700.0
2007-04-05 09:45:00,77.21,77.21,76.86,76.91,90100.0,53.1795,53.1795,52.9384,52.9729,90100.0
2007-04-05 09:50:00,76.9,77.0,76.78,76.84,43200.0,52.966,53.0349,52.8833,52.9247,43200.0
2007-04-05 09:55:00,76.89,76.96,76.72,76.72,19900.0,52.9591,53.0073,52.842,52.842,19900.0
2007-04-05 10:00:00,76.71,76.75,76.61,76.68,43800.0,52.8351,52.8627,52.7662,52.8145,43800.0
2007-04-05 10:05:00,76.7,76.91,76.68,76.91,32600.0,52.8282,52.9729,52.8145,52.9729,32600.0
2007-04-05 10:10:00,76.9,77.14,76.86,77.13,16700.0,52.966,53.1313,52.9384,53.1244,16700.0
2007-04-05 10:15:00,77.12,77.22,77.11,77.17,26700.0,53.1175,53.1864,53.1106,53.1519,26700.0
2007-04-05 10:20:00,77.17,77.19,77.04,77.04,16800.0,53.1519,53.1657,53.0624,53.0624,16800.0
2007-04-05 10:25:00,77.03,77.1,76.94,77.08,14900.0,53.0555,53.1037,52.9935,53.09,14900.0
2007-04-05 10:30:00,77.1,77.11,77.05,77.05,16500.0,53.1037,53.1106,53.0693,53.0693,16500.0
2007-04-05 10:35:00,77.04,77.05,76.89,76.9,22700.0,53.0624,53.0693,52.9591,52.966,22700.0
2007-04-05 10:40:00,76.89,76.93,76.88,76.9,8100.0,52.9591,52.9866,52.9522,52.966,8100.0
2007-04-05 10:45:00,76.89,76.93,76.8,76.93,15800.0,52.9591,52.9866,52.8971,52.9866,15800.0
2007-04-05 10:50:00,76.92,77.06,76.9,77.06,11200.0,52.9798,53.0762,52.966,53.0762,11200.0
2007-04-05 10:55:00,77.05,77.1,77.05,77.07,18400.0,53.0693,53.1037,53.0693,53.0831,18400.0
2007-04-05 11:00:00,77.08,77.1,77.05,77.09,12000.0,53.09,53.1037,53.0693,53.0968,12000.0
2007-04-05 11:05:00,77.06,77.1,76.99,77.0,13000.0,53.0762,53.1037,53.028,53.0349,13000.0
2007-04-05 11:10:00,76.98,76.98,76.93,76.94,15400.0,53.0211,53.0211,52.9866,52.9935,15400.0
2007-04-05 11:15:00,76.93,76.94,76.86,76.86,13700.0,52.9866,52.9935,52.9384,52.9384,13700.0
2007-04-05 11:20:00,76.86,76.86,76.78,76.85,23700.0,52.9384,52.9384,52.8833,52.9315,23700.0
2007-04-05 11:25:00,76.86,76.87,76.81,76.87,13200.0,52.9384,52.9453,52.904,52.9453,13200.0
2007-04-05 11:30:00,76.87,76.93,76.86,76.93,11800.0,52.9453,52.9866,52.9384,52.9866,11800.0
2007-04-05 11:35:00,76.93,77.0,76.91,76.96,17300.0,52.9866,53.0349,52.9729,53.0073,17300.0
2007-04-05 11:40:00,76.97,77.0,76.92,77.0,15700.0,53.0142,53.0349,52.9798,53.0349,15700.0
2007-04-05 11:45:00,77.0,77.0,76.98,76.98,6600.0,53.0349,53.0349,53.0211,53.0211,6600.0
2007-04-05 11:50:00,77.0,77.02,76.96,77.01,15500.0,53.0349,53.0486,53.0073,53.0417,15500.0
2007-04-05 11:55:00,77.03,77.09,77.01,77.07,11100.0,53.0555,53.0968,53.0417,53.0831,11100.0
2007-04-05 12:00:00,77.07,77.22,77.07,77.17,24900.0,53.0831,53.1864,53.0831,53.1519,24900.0
2007-04-05 12:05:00,77.16,77.16,77.09,77.09,14100.0,53.1451,53.1451,53.0968,53.0968,14100.0
2007-04-05 12:10:00,77.09,77.1,76.95,77.0,12000.0,53.0968,53.1037,53.0004,53.0349,12000.0
2007-04-05 12:15:00,76.99,77.03,76.91,76.97,21000.0,53.028,53.0555,52.9729,53.0142,21000.0
2007-04-05 12:20:00,76.98,77.03,76.97,76.98,13800.0,53.0211,53.0555,53.0142,53.0211,13800.0
2007-04-05 12:25:00,76.98,77.02,76.98,76.99,5500.0,53.0211,53.0486,53.0211,53.028,5500.0
2007-04-05 12:30:00,76.99,77.03,76.98,77.0,11000.0,53.028,53.0555,53.0211,53.0349,11000.0
2007-04-05 12:35:00,76.99,77.04,76.94,76.94,10400.0,53.028,53.0624,52.9935,52.9935,10400.0
2007-04-05 12:40:00,76.95,77.05,76.94,76.98,12400.0,53.0004,53.0693,52.9935,53.0211,12400.0
2007-04-05 12:45:00,77.0,77.03,76.97,77.0,8600.0,53.0349,53.0555,53.0142,53.0349,8600.0
2007-04-05 12:50:00,77.0,77.06,76.95,76.99,15700.0,53.0349,53.0762,53.0004,53.028,15700.0
2007-04-05 12:55:00,76.97,77.07,76.94,77.03,11600.0,53.0142,53.0831,52.9935,53.0555,11600.0
2007-04-05 13:00:00,77.03,77.04,76.98,77.02,7000.0,53.0555,53.0624,53.0211,53.0486,7000.0
2007-04-05 13:05:00,77.01,77.05,76.98,77.0,12700.0,53.0417,53.0693,53.0211,53.0349,12700.0
2007-04-05 13:10:00,77.0,77.08,76.99,76.99,9000.0,53.0349,53.09,53.028,53.028,9000.0
2007-04-05 13:15:00,77.0,77.01,76.97,77.0,19700.0,53.0349,53.0417,53.0142,53.0349,19700.0
2007-04-05 13:20:00,77.0,77.06,76.99,77.05,13400.0,53.0349,53.0762,53.028,53.0693,13400.0
2007-04-05 13:25:00,77.05,77.06,76.95,77.05,29900.0,53.0693,53.0762,53.0004,53.0693,29900.0
2007-04-05 13:30:00,77.04,77.11,77.03,77.06,9700.0,53.0624,53.1106,53.0555,53.0762,9700.0
2007-04-05 13:35:00,77.05,77.16,77.04,77.05,14000.0,53.0693,53.1451,53.0624,53.0693,14000.0
2007-04-05 13:40:00,77.05,77.06,76.94,76.97,17600.0,53.0693,53.0762,52.9935,53.0142,17600.0
2007-04-05 13:45:00,76.97,77.09,76.92,77.07,13200.0,53.0142,53.0968,52.9798,53.0831,13200.0
2007-04-05 13:50:00,77.08,77.12,77.05,77.06,16400.0,53.09,53.1175,53.0693,53.0762,16400.0
2007-04-05 13:55:00,77.07,77.17,77.06,77.17,18900.0,53.0831,53.1519,53.0762,53.1519,18900.0
2007-04-05 14:00:00,77.17,77.17,77.14,77.16,13400.0,53.1519,53.1519,53.1313,53.1451,13400.0
2007-04-05 14:05:00,77.17,77.18,77.1,77.12,7000.0,53.1519,53.1588,53.1037,53.1175,7000.0
2007-04-05 14:10:00,77.15,77.18,77.12,77.16,9200.0,53.1382,53.1588,53.1175,53.1451,9200.0
2007-04-05 14:15:00,77.18,77.37,77.17,77.28,29300.0,53.1588,53.2897,53.1519,53.2277,29300.0
2007-04-05 14:20:00,77.3,77.36,77.25,77.35,15600.0,53.2415,53.2828,53.207,53.2759,15600.0
2007-04-05 14:25:00,77.37,77.37,77.27,77.28,15700.0,53.2897,53.2897,53.2208,53.2277,15700.0
2007-04-05 14:30:00,77.3,77.35,77.28,77.34,4400.0,53.2415,53.2759,53.2277,53.269,4400.0
2007-04-05 14:35:00,77.35,77.36,77.32,77.32,16600.0,53.2759,53.2828,53.2553,53.2553,16600.0
2007-04-05 14:40:00,77.33,77.33,77.3,77.32,12700.0,53.2621,53.2621,53.2415,53.2553,12700.0
2007-04-05 14:45:00,77.32,77.4,77.32,77.38,8000.0,53.2553,53.3104,53.2553,53.2966,8000.0
2007-04-05 14:50:00,77.38,77.46,77.36,77.44,46500.0,53.2966,53.3517,53.2828,53.3379,46500.0
2007-04-05 14:55:00,77.44,77.46,77.41,77.42,13500.0,53.3379,53.3517,53.3173,53.3241,13500.0
2007-04-05 15:00:00,77.42,77.42,77.37,77.37,7100.0,53.3241,53.3241,53.2897,53.2897,7100.0
2007-04-05 15:05:00,77.38,77.45,77.27,77.27,23500.0,53.2966,53.3448,53.2208,53.2208,23500.0
2007-04-05 15:10:00,77.28,77.31,77.16,77.19,26000.0,53.2277,53.2484,53.1451,53.1657,26000.0
2007-04-05 15:15:00,77.2,77.27,77.2,77.26,17100.0,53.1726,53.2208,53.1726,53.2139,17100.0
2007-04-05 15:20:00,77.24,77.27,77.19,77.21,12800.0,53.2002,53.2208,53.1657,53.1795,12800.0
2007-04-05 15:25:00,77.21,77.25,77.1,77.15,33200.0,53.1795,53.207,53.1037,53.1382,33200.0
2007-04-05 15:30:00,77.12,77.2,77.1,77.17,31000.0,53.1175,53.1726,53.1037,53.1519,31000.0
2007-04-05 15:35:00,77.18,77.18,77.15,77.16,17400.0,53.1588,53.1588,53.1382,53.1451,17400.0
2007-04-05 15:40:00,77.18,77.18,77.02,77.04,26900.0,53.1588,53.1588,53.0486,53.0624,26900.0
2007-04-05 15:45:00,77.05,77.17,77.05,77.16,32000.0,53.0693,53.1519,53.0693,53.1451,32000.0
2007-04-05 15:50:00,77.16,77.21,77.09,77.21,44500.0,53.1451,53.1795,53.0968,53.1795,44500.0
2007-04-05 15:55:00,77.22,77.23,77.08,77.2,55800.0,53.1864,53.1933,53.09,53.1726,55800.0
2007-04-09 09:30:00,77.43,77.71,77.4,77.4,25000.0,53.331,53.5239,53.3104,53.3104,25000.0
2007-04-09 09:35:00,77.39,77.44,77.04,77.18,43600.0,53.3035,53.3379,53.0624,53.1588,43600.0
2007-04-09 09:40:00,77.17,77.18,76.87,76.91,30500.0,53.1519,53.1588,52.9453,52.9729,30500.0
2007-04-09 09:45:00,76.91,76.99,76.81,76.92,21000.0,52.9729,53.028,52.904,52.9798,21000.0
2007-04-09 09:50:00,76.93,76.99,76.75,76.75,25700.0,52.9866,53.028,52.8627,52.8627,25700.0
2007-04-09 09:55:00,76.76,76.79,76.6,76.6,23500.0,52.8696,52.8902,52.7594,52.7594,23500.0
2007-04-09 10:00:00,76.61,76.66,76.44,76.44,27200.0,52.7662,52.8007,52.6491,52.6491,27200.0
2007-04-09 10:05:00,76.41,76.49,76.01,76.03,98700.0,52.6285,52.6836,52.353,52.3668,98700.0
2007-04-09 10:10:00,76.03,76.14,76.0,76.08,52400.0,52.3668,52.4425,52.3461,52.4012,52400.0
2007-04-09 10:15:00,76.07,76.15,76.0,76.1,36000.0,52.3943,52.4494,52.3461,52.415,36000.0
2007-04-09 10:20:00,76.1,76.44,76.1,76.39,32400.0,52.415,52.6491,52.415,52.6147,32400.0
2007-04-09 10:25:00,76.37,76.45,76.23,76.42,24400.0,52.6009,52.656,52.5045,52.6354,24400.0
2007-04-09 10:30:00,76.44,76.5,76.42,76.45,19000.0,52.6491,52.6905,52.6354,52.656,19000.0
2007-04-09 10:35:00,76.44,76.46,76.43,76.45,11000.0,52.6491,52.6629,52.6423,52.656,11000.0
2007-04-09 10:40:00,76.45,76.45,76.33,76.34,21500.0,52.656,52.656,52.5734,52.5803,21500.0
2007-04-09 10:45:00,76.34,76.34,76.23,76.24,7500.0,52.5803,52.5803,52.5045,52.5114,7500.0
2007-04-09 10:50:00,76.24,76.38,76.24,76.38,9000.0,52.5114,52.6078,52.5114,52.6078,9000.0
2007-04-09 10:55:00,76.39,76.47,76.39,76.45,13500.0,52.6147,52.6698,52.6147,52.656,13500.0
2007-04-09 11:00:00,76.45,76.54,76.45,76.51,30900.0,52.656,52.718,52.656,52.6974,30900.0
2007-04-09 11:05:00,76.52,76.52,76.42,76.44,11200.0,52.7042,52.7042,52.6354,52.6491,11200.0
2007-04-09 11:10:00,76.45,76.53,76.43,76.52,22000.0,52.656,52.7111,52.6423,52.7042,22000.0
2007-04-09 11:15:00,76.53,76.56,76.49,76.55,16100.0,52.7111,52.7318,52.6836,52.7249,16100.0
2007-04-09 11:20:00,76.56,76.6,76.56,76.58,5300.0,52.7318,52.7594,52.7318,52.7456,5300.0
2007-04-09 11:25:00,76.59,76.59,76.55,76.56,1900.0,52.7525,52.7525,52.7249,52.7318,1900.0
2007-04-09 11:30:00,76.56,76.57,76.54,76.55,12800.0,52.7318,52.7387,52.718,52.7249,12800.0
2007-04-09 11:35:00,76.56,76.56,76.5,76.51,17100.0,52.7318,52.7318,52.6905,52.6974,17100.0
2007-04-09 11:40:00,76.5,76.53,76.46,76.5,22900.0,52.6905,52.7111,52.6629,52.6905,22900.0
2007-04-09 11:45:00,76.51,76.62,76.5,76.61,21000.0,52.6974,52.7731,52.6905,52.7662,21000.0
2007-04-09 11:50:00,76.59,76.6,76.5,76.54,11100.0,52.7525,52.7594,52.6905,52.718,11100.0
2007-04-09 11:55:00,76.55,76.65,76.54,76.65,9600.0,52.7249,52.7938,52.718,52.7938,9600.0
2007-04-09 12:00:00,76.65,76.72,76.64,76.66,33800.0,52.7938,52.842,52.7869,52.8007,33800.0
2007-04-09 12:05:00,76.67,76.69,76.64,76.64,10500.0,52.8076,52.8213,52.7869,52.7869,10500.0
2007-04-09 12:10:00,76.64,76.64,76.57,76.57,2700.0,52.7869,52.7869,52.7387,52.7387,2700.0
2007-04-09 12:15:00,76.58,76.58,76.5,76.5,2300.0,52.7456,52.7456,52.6905,52.6905,2300.0
2007-04-09 12:20:00,76.51,76.51,76.28,76.32,34800.0,52.6974,52.6974,52.5389,52.5665,34800.0
2007-04-09 12:25:00,76.33,76.44,76.32,76.39,10300.0,52.5734,52.6491,52.5665,52.6147,10300.0
2007-04-09 12:30:00,76.41,76.48,76.32,76.32,18900.0,52.6285,52.6767,52.5665,52.5665,18900.0
2007-04-09 12:35:00,76.33,76.44,76.33,76.44,14500.0,52.5734,52.6491,52.5734,52.6491,14500.0
2007-04-09 12:40:00,76.44,76.57,76.44,76.57,11500.0,52.6491,52.7387,52.6491,52.7387,11500.0
2007-04-09 12:45:00,76.59,76.7,76.59,76.68,15500.0,52.7525,52.8282,52.7525,52.8145,15500.0
2007-04-09 12:50:00,76.67,76.68,76.51,76.55,10100.0,52.8076,52.8145,52.6974,52.7249,10100.0
2007-04-09 12:55:00,76.56,76.56,76.53,76.54,2900.0,52.7318,52.7318,52.7111,52.718,2900.0
2007-04-09 13:00:00,76.54,76.62,76.54,76.62,9700.0,52.718,52.7731,52.718,52.7731,9700.0
2007-04-09 13:05:00,76.62,76.73,76.61,76.72,18300.0,52.7731,52.8489,52.7662,52.842,18300.0
2007-04-09 13:10:00,76.72,76.72,76.56,76.56,11500.0,52.842,52.842,52.7318,52.7318,11500.0
2007-04-09 13:15:00,76.57,76.57,76.56,76.56,2300.0,52.7387,52.7387,52.7318,52.7318,2300.0
2007-04-09 13:20:00,76.56,76.59,76.53,76.53,11600.0,52.7318,52.7525,52.7111,52.7111,11600.0
2007-04-09 13:25:00,76.53,76.61,76.52,76.6,15600.0,52.7111,52.7662,52.7042,52.7594,15600.0
2007-04-09 13:30:00,76.6,76.69,76.6,76.65,12200.0,52.7594,52.8213,52.7594,52.7938,12200.0
2007-04-09 13:35:00,76.65,76.66,76.65,76.66,1900.0,52.7938,52.8007,52.7938,52.8007,1900.0
2007-04-09 13:40:00,76.64,76.64,76.59,76.59,6800.0,52.7869,52.7869,52.7525,52.7525,6800.0
2007-04-09 13:45:00,76.58,76.58,76.43,76.44,13400.0,52.7456,52.7456,52.6423,52.6491,13400.0
2007-04-09 13:50:00,76.44,76.45,76.43,76.44,9600.0,52.6491,52.656,52.6423,52.6491,9600.0
2007-04-09 13:55:00,76.44,76.44,76.31,76.33,21600.0,52.6491,52.6491,52.5596,52.5734,21600.0
2007-04-09 14:00:00,76.33,76.34,76.2,76.2,11200.0,52.5734,52.5803,52.4838,52.4838,11200.0
2007-04-09 14:05:00,76.18,76.27,76.18,76.27,9800.0,52.4701,52.5321,52.4701,52.5321,9800.0
2007-04-09 14:10:00,76.27,76.34,76.23,76.23,14700.0,52.5321,52.5803,52.5045,52.5045,14700.0
2007-04-09 14:15:00,76.24,76.24,76.14,76.22,12500.0,52.5114,52.5114,52.4425,52.4976,12500.0
2007-04-09 14:20:00,76.22,76.24,76.21,76.24,5000.0,52.4976,52.5114,52.4907,52.5114,5000.0
2007-04-09 14:25:00,76.24,76.32,76.24,76.28,8000.0,52.5114,52.5665,52.5114,52.5389,8000.0
2007-04-09 14:30:00,76.31,76.32,76.29,76.29,4700.0,52.5596,52.5665,52.5458,52.5458,4700.0
2007-04-09 14:35:00,76.3,76.35,76.3,76.35,4700.0,52.5527,52.5872,52.5527,52.5872,4700.0
2007-04-09 14:40:00,76.35,76.35,76.27,76.35,8600.0,52.5872,52.5872,52.5321,52.5872,8600.0
2007-04-09 14:45:00,76.34,76.37,76.25,76.25,8800.0,52.5803,52.6009,52.5183,52.5183,8800.0
2007-04-09 14:50:00,76.25,76.32,76.24,76.32,9400.0,52.5183,52.5665,52.5114,52.5665,9400.0
2007-04-09 14:55:00,76.31,76.45,76.31,76.45,12200.0,52.5596,52.656,52.5596,52.656,12200.0
2007-04-09 15:00:00,76.46,76.46,76.4,76.41,14400.0,52.6629,52.6629,52.6216,52.6285,14400.0
2007-04-09 15:05:00,76.41,76.46,76.4,76.46,8800.0,52.6285,52.6629,52.6216,52.6629,8800.0
2007-04-09 15:10:00,76.46,76.46,76.38,76.42,26000.0,52.6629,52.6629,52.6078,52.6354,26000.0
2007-04-09 15:15:00,76.42,76.53,76.42,76.5,28100.0,52.6354,52.7111,52.6354,52.6905,28100.0
2007-04-09 15:20:00,76.5,76.52,76.47,76.51,10100.0,52.6905,52.7042,52.6698,52.6974,10100.0
2007-04-09 15:25:00,76.52,76.58,76.52,76.56,17200.0,52.7042,52.7456,52.7042,52.7318,17200.0
2007-04-09 15:30:00,76.57,76.58,76.55,76.56,11900.0,52.7387,52.7456,52.7249,52.7318,11900.0
2007-04-09 15:35:00,76.56,76.56,76.44,76.5,17600.0,52.7318,52.7318,52.6491,52.6905,17600.0
2007-04-09 15:40:00,76.5,76.52,76.43,76.48,10500.0,52.6905,52.7042,52.6423,52.6767,10500.0
2007-04-09 15:45:00,76.48,76.48,76.36,76.36,15900.0,52.6767,52.6767,52.594,52.594,15900.0
2007-04-09 15:50:00,76.36,76.4,76.34,76.4,35000.0,52.594,52.6216,52.5803,52.6216,35000.0
2007-04-09 15:55:00,76.39,76.44,76.33,76.44,51000.0,52.6147,52.6491,52.5734,52.6491,51000.0
2007-04-10 09:30:00,76.55,76.69,75.9,76.66,15200.0,52.7249,52.8213,52.2772,52.8007,15200.0
2007-04-10 09:35:00,76.67,76.85,76.45,76.73,23400.0,52.8076,52.9315,52.656,52.8489,23400.0
2007-04-10 09:40:00,76.71,76.88,76.66,76.78,12900.0,52.8351,52.9522,52.8007,52.8833,12900.0
2007-04-10 09:45:00,76.79,77.05,76.75,77.05,30400.0,52.8902,53.0693,52.8627,53.0693,30400.0
2007-04-10 09:50:00,77.05,77.24,77.05,77.24,18700.0,53.0693,53.2002,53.0693,53.2002,18700.0
2007-04-10 09:55:00,77.25,77.36,77.21,77.35,18100.0,53.207,53.2828,53.1795,53.2759,18100.0
2007-04-10 10:00:00,77.34,77.38,77.11,77.37,40900.0,53.269,53.2966,53.1106,53.2897,40900.0
2007-04-10 10:05:00,77.36,77.36,77.15,77.29,27500.0,53.2828,53.2828,53.1382,53.2346,27500.0
2007-04-10 10:10:00,77.26,77.42,77.26,77.42,31500.0,53.2139,53.3241,53.2139,53.3241,31500.0
2007-04-10 10:15:00,77.42,77.48,77.33,77.33,19300.0,53.3241,53.3655,53.2621,53.2621,19300.0
2007-04-10 10:20:00,77.3,77.5,77.3,77.5,31300.0,53.2415,53.3792,53.2415,53.3792,31300.0
2007-04-10 10:25:00,77.5,77.51,77.4,77.49,23700.0,53.3792,53.3861,53.3104,53.3724,23700.0
2007-04-10 10:30:00,77.49,77.68,77.47,77.66,29200.0,53.3724,53.5032,53.3586,53.4894,29200.0
2007-04-10 10:35:00,77.65,77.69,77.47,77.62,23200.0,53.4826,53.5101,53.3586,53.4619,23200.0
2007-04-10 10:40:00,77.62,77.65,77.55,77.57,35400.0,53.4619,53.4826,53.4137,53.4275,35400.0
2007-04-10 10:45:00,77.59,77.73,77.59,77.71,11100.0,53.4412,53.5377,53.4412,53.5239,11100.0
2007-04-10 10:50:00,77.71,77.71,77.54,77.65,17200.0,53.5239,53.5239,53.4068,53.4826,17200.0
2007-04-10 10:55:00,77.65,77.67,77.45,77.55,14600.0,53.4826,53.4963,53.3448,53.4137,14600.0
2007-04-10 11:00:00,77.53,77.55,77.5,77.51,7300.0,53.3999,53.4137,53.3792,53.3861,7300.0
2007-04-10 11:05:00,77.53,77.54,77.36,77.38,15100.0,53.3999,53.4068,53.2828,53.2966,15100.0
2007-04-10 11:10:00,77.36,77.38,77.32,77.32,15700.0,53.2828,53.2966,53.2553,53.2553,15700.0
2007-04-10 11:15:00,77.32,77.42,77.32,77.42,5400.0,53.2553,53.3241,53.2553,53.3241,5400.0
2007-04-10 11:20:00,77.41,77.42,77.34,77.35,6500.0,53.3173,53.3241,53.269,53.2759,6500.0
2007-04-10 11:25:00,77.31,77.32,77.19,77.24,6900.0,53.2484,53.2553,53.1657,53.2002,6900.0
2007-04-10 11:30:00,77.24,77.39,77.22,77.39,12500.0,53.2002,53.3035,53.1864,53.3035,12500.0
2007-04-10 11:35:00,77.38,77.46,77.36,77.4,10100.0,53.2966,53.3517,53.2828,53.3104,10100.0
2007-04-10 11:40:00,77.4,77.49,77.35,77.47,32500.0,53.3104,53.3724,53.2759,53.3586,32500.0
2007-04-10 11:45:00,77.47,77.52,77.46,77.51,15900.0,53.3586,53.393,53.3517,53.3861,15900.0
2007-04-10 11:50:00,77.5,77.51,77.46,77.47,20800.0,53.3792,53.3861,53.3517,53.3586,20800.0
2007-04-10 11:55:00,77.47,77.47,77.31,77.34,23000.0,53.3586,53.3586,53.2484,53.269,23000.0
2007-04-10 12:00:00,77.33,77.4,77.32,77.36,15500.0,53.2621,53.3104,53.2553,53.2828,15500.0
2007-04-10 12:05:00,77.35,77.35,77.25,77.26,5300.0,53.2759,53.2759,53.207,53.2139,5300.0
2007-04-10 12:10:00,77.26,77.26,77.08,77.16,12800.0,53.2139,53.2139,53.09,53.1451,12800.0
2007-04-10 12:15:00,77.15,77.2,77.14,77.19,4600.0,53.1382,53.1726,53.1313,53.1657,4600.0
2007-04-10 12:20:00,77.2,77.4,77.2,77.4,33200.0,53.1726,53.3104,53.1726,53.3104,33200.0
2007-04-10 12:25:00,77.36,77.36,77.3,77.34,3300.0,53.2828,53.2828,53.2415,53.269,3300.0
2007-04-10 12:30:00,77.31,77.35,77.31,77.34,3700.0,53.2484,53.2759,53.2484,53.269,3700.0
2007-04-10 12:35:00,77.34,77.39,77.33,77.39,3200.0,53.269,53.3035,53.2621,53.3035,3200.0
2007-04-10 12:40:00,77.36,77.37,77.35,77.35,4800.0,53.2828,53.2897,53.2759,53.2759,4800.0
2007-04-10 12:45:00,77.36,77.36,77.3,77.3,5500.0,53.2828,53.2828,53.2415,53.2415,5500.0
2007-04-10 12:50:00,77.29,77.3,77.28,77.3,7000.0,53.2346,53.2415,53.2277,53.2415,7000.0
2007-04-10 12:55:00,77.3,77.33,77.3,77.32,3400.0,53.2415,53.2621,53.2415,53.2553,3400.0
2007-04-10 13:00:00,77.32,77.33,77.25,77.25,12000.0,53.2553,53.2621,53.207,53.207,12000.0
2007-04-10 13:05:00,77.25,77.27,77.24,77.25,7800.0,53.207,53.2208,53.2002,53.207,7800.0
2007-04-10 13:10:00,77.24,77.26,77.24,77.25,4500.0,53.2002,53.2139,53.2002,53.207,4500.0
2007-04-10 13:15:00,77.23,77.28,77.23,77.26,8100.0,53.1933,53.2277,53.1933,53.2139,8100.0
2007-04-10 13:20:00,77.26,77.38,77.25,77.38,10600.0,53.2139,53.2966,53.207,53.2966,10600.0
2007-04-10 13:25:00,77.38,77.39,77.36,77.38,7200.0,53.2966,53.3035,53.2828,53.2966,7200.0
2007-04-10 13:30:00,77.37,77.38,77.33,77.38,13500.0,53.2897,53.2966,53.2621,53.2966,13500.0
2007-04-10 13:35:00,77.39,77.45,77.39,77.43,5800.0,53.3035,53.3448,53.3035,53.331,5800.0
2007-04-10 13:40:00,77.44,77.52,77.44,77.44,10200.0,53.3379,53.393,53.3379,53.3379,10200.0
2007-04-10 13:45:00,77.45,77.49,77.44,77.47,9400.0,53.3448,53.3724,53.3379,53.3586,9400.0
2007-04-10 13:50:00,77.46,77.47,77.39,77.4,4700.0,53.3517,53.3586,53.3035,53.3104,4700.0
2007-04-10 13:55:00,77.38,77.38,77.32,77.36,7900.0,53.2966,53.2966,53.2553,53.2828,7900.0
2007-04-10 14:00:00,77.35,77.39,77.33,77.36,8100.0,53.2759,53.3035,53.2621,53.2828,8100.0
2007-04-10 14:05:00,77.37,77.46,77.37,77.45,8700.0,53.2897,53.3517,53.2897,53.3448,8700.0
2007-04-10 14:10:00,77.45,77.47,77.41,77.45,7000.0,53.3448,53.3586,53.3173,53.3448,7000.0
2007-04-10 14:15:00,77.45,77.49,77.44,77.49,5700.0,53.3448,53.3724,53.3379,53.3724,5700.0
2007-04-10 14:20:00,77.49,77.51,77.48,77.49,9700.0,53.3724,53.3861,53.3655,53.3724,9700.0
2007-04-10 14:25:00,77.5,77.59,77.48,77.57,29800.0,53.3792,53.4412,53.3655,53.4275,29800.0
2007-04-10 14:30:00,77.58,77.58,77.5,77.51,19900.0,53.4343,53.4343,53.3792,53.3861,19900.0
2007-04-10 14:35:00,77.5,77.5,77.37,77.38,14500.0,53.3792,53.3792,53.2897,53.2966,14500.0
2007-04-10 14:40:00,77.36,77.5,77.24,77.32,34300.0,53.2828,53.3792,53.2002,53.2553,34300.0
2007-04-10 14:45:00,77.32,77.41,77.32,77.41,11000.0,53.2553,53.3173,53.2553,53.3173,11000.0
2007-04-10 14:50:00,77.41,77.42,77.33,77.4,38500.0,53.3173,53.3241,53.2621,53.3104,38500.0
2007-04-10 14:55:00,77.41,77.46,77.41,77.44,11300.0,53.3173,53.3517,53.3173,53.3379,11300.0
2007-04-10 15:00:00,77.44,77.44,77.36,77.4,18800.0,53.3379,53.3379,53.2828,53.3104,18800.0
2007-04-10 15:05:00,77.4,77.43,77.4,77.42,12500.0,53.3104,53.331,53.3104,53.3241,12500.0
2007-04-10 15:10:00,77.42,77.42,77.34,77.37,23000.0,53.3241,53.3241,53.269,53.2897,23000.0
2007-04-10 15:15:00,77.37,77.39,77.34,77.39,22300.0,53.2897,53.3035,53.269,53.3035,22300.0
2007-04-10 15:20:00,77.39,77.4,77.34,77.35,27000.0,53.3035,53.3104,53.269,53.2759,27000.0
2007-04-10 15:25:00,77.36,77.37,77.33,77.35,20000.0,53.2828,53.2897,53.2621,53.2759,20000.0
2007-04-10 15:30:00,77.36,77.37,77.33,77.37,18600.0,53.2828,53.2897,53.2621,53.2897,18600.0
2007-04-10 15:35:00,77.37,77.46,77.36,77.43,31000.0,53.2897,53.3517,53.2828,53.331,31000.0
2007-04-10 15:40:00,77.44,77.45,77.39,77.4,31300.0,53.3379,53.3448,53.3035,53.3104,31300.0
2007-04-10 15:45:00,77.4,77.43,77.37,77.41,23900.0,53.3104,53.331,53.2897,53.3173,23900.0
2007-04-10 15:50:00,77.4,77.55,77.4,77.54,18400.0,53.3104,53.4137,53.3104,53.4068,18400.0
2007-04-10 15:55:00,77.55,77.6,77.53,77.54,35700.0,53.4137,53.4481,53.3999,53.4068,35700.0
2007-04-11 09:35:00,77.95,78.21,77.88,78.01,29900.0,53.6892,53.8683,53.641,53.7305,29900.0
2007-04-11 09:40:00,78.0,78.02,77.65,77.86,41400.0,53.7236,53.7374,53.4826,53.6272,41400.0
2007-04-11 09:45:00,77.81,77.81,77.62,77.66,20700.0,53.5928,53.5928,53.4619,53.4894,20700.0
2007-04-11 09:50:00,77.64,77.64,77.5,77.5,13600.0,53.4757,53.4757,53.3792,53.3792,13600.0
2007-04-11 09:55:00,77.51,77.72,77.5,77.7,18500.0,53.3861,53.5308,53.3792,53.517,18500.0
2007-04-11 10:00:00,77.66,77.78,77.52,77.53,16400.0,53.4894,53.5721,53.393,53.3999,16400.0
2007-04-11 10:05:00,77.53,77.66,77.51,77.6,16600.0,53.3999,53.4894,53.3861,53.4481,16600.0
2007-04-11 10:10:00,77.6,77.72,77.57,77.7,9700.0,53.4481,53.5308,53.4275,53.517,9700.0
2007-04-11 10:15:00,77.67,77.75,77.46,77.48,43100.0,53.4963,53.5514,53.3517,53.3655,43100.0
2007-04-11 10:20:00,77.49,77.68,77.41,77.52,27000.0,53.3724,53.5032,53.3173,53.393,27000.0
2007-04-11 10:25:00,77.58,77.86,77.56,77.82,22300.0,53.4343,53.6272,53.4206,53.5996,22300.0
2007-04-11 10:30:00,77.82,77.82,77.43,77.55,16600.0,53.5996,53.5996,53.331,53.4137,16600.0
2007-04-11 10:35:00,77.58,77.58,77.45,77.45,10900.0,53.4343,53.4343,53.3448,53.3448,10900.0
2007-04-11 10:40:00,77.48,77.63,77.43,77.46,57600.0,53.3655,53.4688,53.331,53.3517,57600.0
2007-04-11 10:45:00,77.5,77.5,77.25,77.32,46600.0,53.3792,53.3792,53.207,53.2553,46600.0
2007-04-11 10:50:00,77.3,77.35,76.91,77.03,41200.0,53.2415,53.2759,52.9729,53.0555,41200.0
2007-04-11 10:55:00,77.03,77.24,77.03,77.21,24900.0,53.0555,53.2002,53.0555,53.1795,24900.0
2007-04-11 11:00:00,77.2,77.35,77.16,77.31,15300.0,53.1726,53.2759,53.1451,53.2484,15300.0
2007-04-11 11:05:00,77.3,77.31,77.1,77.2,15600.0,53.2415,53.2484,53.1037,53.1726,15600.0
2007-04-11 11:10:00,77.2,77.3,77.13,77.22,32500.0,53.1726,53.2415,53.1244,53.1864,32500.0
2007-04-11 11:15:00,77.22,77.33,77.21,77.28,15200.0,53.1864,53.2621,53.1795,53.2277,15200.0
2007-04-11 11:20:00,77.28,77.4,77.27,77.39,9200.0,53.2277,53.3104,53.2208,53.3035,9200.0
2007-04-11 11:25:00,77.39,77.49,77.39,77.43,9500.0,53.3035,53.3724,53.3035,53.331,9500.0
2007-04-11 11:30:00,77.44,77.44,77.33,77.33,11100.0,53.3379,53.3379,53.2621,53.2621,11100.0
2007-04-11 11:35:00,77.34,77.34,77.27,77.3,4900.0,53.269,53.269,53.2208,53.2415,4900.0
2007-04-11 11:40:00,77.3,77.3,77.16,77.24,9900.0,53.2415,53.2415,53.1451,53.2002,9900.0
2007-04-11 11:45:00,77.25,77.38,77.23,77.37,7600.0,53.207,53.2966,53.1933,53.2897,7600.0
2007-04-11 11:50:00,77.37,77.55,77.37,77.55,20200.0,53.2897,53.4137,53.2897,53.4137,20200.0
2007-04-11 11:55:00,77.55,77.57,77.54,77.57,4700.0,53.4137,53.4275,53.4068,53.4275,4700.0
2007-04-11 12:00:00,77.57,77.7,77.53,77.7,9500.0,53.4275,53.517,53.3999,53.517,9500.0
2007-04-11 12:05:00,77.7,77.84,77.64,77.8,34300.0,53.517,53.6134,53.4757,53.5859,34300.0
2007-04-11 12:10:00,77.83,77.89,77.69,77.7,24200.0,53.6065,53.6479,53.5101,53.517,24200.0
2007-04-11 12:15:00,77.71,77.72,77.65,77.68,10100.0,53.5239,53.5308,53.4826,53.5032,10100.0
2007-04-11 12:20:00,77.7,77.72,77.66,77.71,5100.0,53.517,53.5308,53.4894,53.5239,5100.0
2007-04-11 12:25:00,77.71,77.85,77.7,77.85,7200.0,53.5239,53.6203,53.517,53.6203,7200.0
2007-04-11 12:30:00,77.83,77.85,77.66,77.69,11000.0,53.6065,53.6203,53.4894,53.5101,11000.0
2007-04-11 12:35:00,77.7,77.7,77.65,77.66,6600.0,53.517,53.517,53.4826,53.4894,6600.0
2007-04-11 12:40:00,77.66,77.73,77.65,77.71,8400.0,53.4894,53.5377,53.4826,53.5239,8400.0
2007-04-11 12:45:00,77.71,77.74,77.69,77.71,14500.0,53.5239,53.5445,53.5101,53.5239,14500.0
2007-04-11 12:50:00,77.7,77.78,77.69,77.76,54300.0,53.517,53.5721,53.5101,53.5583,54300.0
2007-04-11 12:55:00,77.76,77.8,77.76,77.79,4400.0,53.5583,53.5859,53.5583,53.579,4400.0
2007-04-11 13:00:00,77.79,77.85,77.75,77.82,15300.0,53.579,53.6203,53.5514,53.5996,15300.0
2007-04-11 13:05:00,77.83,77.98,77.76,77.98,14300.0,53.6065,53.7098,53.5583,53.7098,14300.0
2007-04-11 13:10:00,77.95,78.0,77.94,77.95,21300.0,53.6892,53.7236,53.6823,53.6892,21300.0
2007-04-11 13:15:00,77.96,78.06,77.95,78.03,13700.0,53.6961,53.7649,53.6892,53.7443,13700.0
2007-04-11 13:20:00,78.02,78.16,77.92,78.15,27700.0,53.7374,53.8338,53.6685,53.8269,27700.0
2007-04-11 13:25:00,78.16,78.24,78.11,78.12,27400.0,53.8338,53.8889,53.7994,53.8063,27400.0
2007-04-11 13:30:00,78.12,78.28,78.11,78.22,42300.0,53.8063,53.9165,53.7994,53.8751,42300.0
2007-04-11 13:35:00,78.22,78.23,78.06,78.08,18600.0,53.8751,53.882,53.7649,53.7787,18600.0
2007-04-11 13:40:00,78.08,78.13,78.06,78.11,10800.0,53.7787,53.8132,53.7649,53.7994,10800.0
2007-04-11 13:45:00,78.1,78.15,78.09,78.09,59000.0,53.7925,53.8269,53.7856,53.7856,59000.0
2007-04-11 13:50:00,78.09,78.11,78.08,78.1,11300.0,53.7856,53.7994,53.7787,53.7925,11300.0
2007-04-11 13:55:00,78.1,78.13,78.09,78.11,16500.0,53.7925,53.8132,53.7856,53.7994,16500.0
2007-04-11 14:00:00,78.12,78.14,78.03,78.04,93000.0,53.8063,53.82,53.7443,53.7512,93000.0
2007-04-11 14:05:00,78.04,78.09,77.72,77.82,41900.0,53.7512,53.7856,53.5308,53.5996,41900.0
2007-04-11 14:10:00,77.8,77.83,77.62,77.73,50900.0,53.5859,53.6065,53.4619,53.5377,50900.0
2007-04-11 14:15:00,77.73,77.8,77.63,77.73,46700.0,53.5377,53.5859,53.4688,53.5377,46700.0
2007-04-11 14:20:00,77.73,77.8,77.67,77.67,11600.0,53.5377,53.5859,53.4963,53.4963,11600.0
2007-04-11 14:25:00,77.68,77.75,77.64,77.69,19000.0,53.5032,53.5514,53.4757,53.5101,19000.0
2007-04-11 14:30:00,77.69,77.73,77.55,77.55,25800.0,53.5101,53.5377,53.4137,53.4137,25800.0
2007-04-11 14:35:00,77.55,77.68,77.53,77.6,35100.0,53.4137,53.5032,53.3999,53.4481,35100.0
2007-04-11 14:40:00,77.6,77.6,77.45,77.47,25600.0,53.4481,53.4481,53.3448,53.3586,25600.0
2007-04-11 14:45:00,77.47,77.67,77.45,77.63,24900.0,53.3586,53.4963,53.3448,53.4688,24900.0
2007-04-11 14:50:00,77.63,77.63,77.49,77.49,11300.0,53.4688,53.4688,53.3724,53.3724,11300.0
2007-04-11 14:55:00,77.51,77.58,77.48,77.48,13700.0,53.3861,53.4343,53.3655,53.3655,13700.0
2007-04-11 15:00:00,77.48,77.54,77.43,77.53,24500.0,53.3655,53.4068,53.331,53.3999,24500.0
2007-04-11 15:05:00,77.52,77.6,77.49,77.5,26200.0,53.393,53.4481,53.3724,53.3792,26200.0
2007-04-11 15:10:00,77.5,77.63,77.49,77.49,18200.0,53.3792,53.4688,53.3724,53.3724,18200.0
2007-04-11 15:15:00,77.5,77.53,77.47,77.47,10000.0,53.3792,53.3999,53.3586,53.3586,10000.0
2007-04-11 15:20:00,77.5,77.58,77.49,77.51,28300.0,53.3792,53.4343,53.3724,53.3861,28300.0
2007-04-11 15:25:00,77.51,77.51,77.39,77.49,30300.0,53.3861,53.3861,53.3035,53.3724,30300.0
2007-04-11 15:30:00,77.49,77.56,77.47,77.52,10100.0,53.3724,53.4206,53.3586,53.393,10100.0
2007-04-11 15:35:00,77.53,77.61,77.49,77.51,16600.0,53.3999,53.455,53.3724,53.3861,16600.0
2007-04-11 15:40:00,77.51,77.61,77.48,77.59,11000.0,53.3861,53.455,53.3655,53.4412,11000.0
2007-04-11 15:45:00,77.59,77.82,77.59,77.77,35700.0,53.4412,53.5996,53.4412,53.5652,35700.0
2007-04-11 15:50:00,77.77,77.8,77.67,77.68,40200.0,53.5652,53.5859,53.4963,53.5032,40200.0
2007-04-11 15:55:00,77.66,77.69,77.51,77.61,70200.0,53.4894,53.5101,53.3861,53.455,70200.0
2007-04-12 09:30:00,79.6,79.64,79.37,79.5,16300.0,54.8256,54.8532,54.6672,54.7568,16300.0
2007-04-12 09:35:00,79.48,79.75,79.14,79.29,392500.0,54.743,54.929,54.5088,54.6121,392500.0
2007-04-12 09:40:00,79.29,79.38,78.71,78.75,226000.0,54.6121,54.6741,54.2126,54.2402,226000.0
2007-04-12 09:45:00,78.78,79.15,78.45,78.83,182500.0,54.2609,54.5157,54.0336,54.2953,182500.0
2007-04-12 09:50:00,78.83,79.25,78.75,79.0,215600.0,54.2953,54.5846,54.2402,54.4124,215600.0
2007-04-12 09:55:00,79.05,79.47,78.9,79.19,131900.0,54.4468,54.7361,54.3435,54.5433,131900.0
2007-04-12 10:00:00,79.22,79.41,79.19,79.26,99400.0,54.5639,54.6948,54.5433,54.5915,99400.0
2007-04-12 10:05:00,79.26,79.72,78.99,79.65,223500.0,54.5915,54.9083,54.4055,54.8601,223500.0
2007-04-12 10:10:00,79.67,79.67,79.34,79.34,47900.0,54.8739,54.8739,54.6466,54.6466,47900.0
2007-04-12 10:15:00,79.36,79.55,79.36,79.39,84000.0,54.6603,54.7912,54.6603,54.681,84000.0
2007-04-12 10:20:00,79.33,79.5,79.25,79.45,61100.0,54.6397,54.7568,54.5846,54.7223,61100.0
2007-04-12 10:25:00,79.42,79.7,79.36,79.64,98700.0,54.7017,54.8945,54.6603,54.8532,98700.0
2007-04-12 10:30:00,79.65,79.7,79.47,79.5,22100.0,54.8601,54.8945,54.7361,54.7568,22100.0
2007-04-12 10:35:00,79.5,79.75,79.5,79.55,49700.0,54.7568,54.929,54.7568,54.7912,49700.0
2007-04-12 10:40:00,79.6,79.82,79.54,79.6,46600.0,54.8256,54.9772,54.7843,54.8256,46600.0
2007-04-12 10:45:00,79.6,80.0,79.6,79.96,68900.0,54.8256,55.1011,54.8256,55.0736,68900.0
2007-04-12 10:50:00,79.97,80.23,79.92,80.16,105700.0,55.0805,55.2596,55.046,55.2114,105700.0
2007-04-12 10:55:00,80.16,80.3,80.16,80.2,49900.0,55.2114,55.3078,55.2114,55.2389,49900.0
2007-04-12 11:00:00,80.24,80.24,80.05,80.13,39600.0,55.2665,55.2665,55.1356,55.1907,39600.0
2007-04-12 11:05:00,80.14,80.22,80.14,80.21,31500.0,55.1976,55.2527,55.1976,55.2458,31500.0
2007-04-12 11:10:00,80.22,80.23,80.1,80.11,23200.0,55.2527,55.2596,55.17,55.1769,23200.0
2007-04-12 11:15:00,80.09,80.11,79.85,79.87,48900.0,55.1631,55.1769,54.9978,55.0116,48900.0
2007-04-12 11:20:00,79.89,79.98,79.79,79.86,35500.0,55.0254,55.0874,54.9565,55.0047,35500.0
2007-04-12 11:25:00,79.87,79.97,79.84,79.97,25200.0,55.0116,55.0805,54.9909,55.0805,25200.0
2007-04-12 11:30:00,79.97,80.2,79.95,80.04,57400.0,55.0805,55.2389,55.0667,55.1287,57400.0
2007-04-12 11:35:00,80.05,80.22,80.05,80.22,27900.0,55.1356,55.2527,55.1356,55.2527,27900.0
2007-04-12 11:40:00,80.22,80.25,80.1,80.15,14600.0,55.2527,55.2733,55.17,55.2045,14600.0
2007-04-12 11:45:00,80.15,80.24,80.13,80.21,10400.0,55.2045,55.2665,55.1907,55.2458,10400.0
2007-04-12 11:50:00,80.21,80.21,80.13,80.2,24900.0,55.2458,55.2458,55.1907,55.2389,24900.0
2007-04-12 11:55:00,80.2,80.25,80.17,80.22,21900.0,55.2389,55.2733,55.2182,55.2527,21900.0
2007-04-12 12:00:00,80.22,80.37,80.21,80.34,44400.0,55.2527,55.356,55.2458,55.3353,44400.0
2007-04-12 12:05:00,80.33,80.41,80.31,80.39,42900.0,55.3284,55.3835,55.3147,55.3698,42900.0
2007-04-12 12:10:00,80.4,80.4,80.2,80.21,37900.0,55.3767,55.3767,55.2389,55.2458,37900.0
2007-04-12 12:15:00,80.22,80.27,80.18,80.25,19700.0,55.2527,55.2871,55.2251,55.2733,19700.0
2007-04-12 12:20:00,80.27,80.34,80.27,80.29,17300.0,55.2871,55.3353,55.2871,55.3009,17300.0
2007-04-12 12:25:00,80.3,80.34,80.26,80.29,19300.0,55.3078,55.3353,55.2802,55.3009,19300.0
2007-04-12 12:30:00,80.27,80.28,80.05,80.08,27700.0,55.2871,55.294,55.1356,55.1563,27700.0
2007-04-12 12:35:00,80.08,80.2,79.97,80.08,47400.0,55.1563,55.2389,55.0805,55.1563,47400.0
2007-04-12 12:40:00,80.08,80.32,80.08,80.24,15900.0,55.1563,55.3216,55.1563,55.2665,15900.0
2007-04-12 12:45:00,80.25,80.3,80.22,80.25,10100.0,55.2733,55.3078,55.2527,55.2733,10100.0
2007-04-12 12:50:00,80.26,80.4,80.26,80.38,13800.0,55.2802,55.3767,55.2802,55.3629,13800.0
2007-04-12 12:55:00,80.37,80.49,80.37,80.47,18000.0,55.356,55.4386,55.356,55.4249,18000.0
2007-04-12 13:00:00,80.47,80.55,80.46,80.55,29900.0,55.4249,55.48,55.418,55.48,29900.0
2007-04-12 13:05:00,80.55,80.72,80.55,80.57,56000.0,55.48,55.5971,55.48,55.4937,56000.0
2007-04-12 13:10:00,80.55,80.58,80.48,80.55,15000.0,55.48,55.5006,55.4318,55.48,15000.0
2007-04-12 13:15:00,80.55,80.56,80.51,80.53,11400.0,55.48,55.4869,55.4524,55.4662,11400.0
2007-04-12 13:20:00,80.52,80.75,80.52,80.74,24400.0,55.4593,55.6177,55.4593,55.6108,24400.0
2007-04-12 13:25:00,80.75,80.76,80.64,80.74,23700.0,55.6177,55.6246,55.542,55.6108,23700.0
2007-04-12 13:30:00,80.75,81.0,80.71,80.96,54000.0,55.6177,55.7899,55.5902,55.7624,54000.0
2007-04-12 13:35:00,80.96,81.03,80.91,81.0,43200.0,55.7624,55.8106,55.7279,55.7899,43200.0
2007-04-12 13:40:00,81.0,81.06,80.95,80.95,56400.0,55.7899,55.8312,55.7555,55.7555,56400.0
2007-04-12 13:45:00,80.95,80.96,80.8,80.9,46900.0,55.7555,55.7624,55.6522,55.721,46900.0
2007-04-12 13:50:00,80.9,80.96,80.88,80.88,33200.0,55.721,55.7624,55.7073,55.7073,33200.0
2007-04-12 13:55:00,80.88,80.94,80.84,80.87,32200.0,55.7073,55.7486,55.6797,55.7004,32200.0
2007-04-12 14:00:00,80.86,80.9,80.81,80.89,24700.0,55.6935,55.721,55.659,55.7142,24700.0
2007-04-12 14:05:00,80.89,80.89,80.78,80.85,42300.0,55.7142,55.7142,55.6384,55.6866,42300.0
2007-04-12 14:10:00,80.85,81.15,80.83,81.13,74400.0,55.6866,55.8932,55.6728,55.8795,74400.0
2007-04-12 14:15:00,81.13,81.25,81.12,81.24,110600.0,55.8795,55.9621,55.8726,55.9552,110600.0
2007-04-12 14:20:00,81.24,81.75,81.23,81.75,189700.0,55.9552,56.3065,55.9483,56.3065,189700.0
2007-04-12 14:25:00,81.75,81.83,81.42,81.55,175300.0,56.3065,56.3616,56.0792,56.1687,175300.0
2007-04-12 14:30:00,81.53,81.6,81.43,81.6,85500.0,56.155,56.2032,56.0861,56.2032,85500.0
2007-04-12 14:35:00,81.59,81.64,81.58,81.64,40700.0,56.1963,56.2307,56.1894,56.2307,40700.0
2007-04-12 14:40:00,81.64,81.9,81.63,81.89,76100.0,56.2307,56.4098,56.2238,56.4029,76100.0
2007-04-12 14:45:00,81.87,82.1,81.86,82.04,149300.0,56.3891,56.5476,56.3823,56.5062,149300.0
2007-04-12 14:50:00,82.05,82.18,82.0,82.01,97600.0,56.5131,56.6027,56.4787,56.4856,97600.0
2007-04-12 14:55:00,82.02,82.09,81.91,82.06,82500.0,56.4925,56.5407,56.4167,56.52,82500.0
2007-04-12 15:00:00,82.06,82.15,81.88,82.0,145500.0,56.52,56.582,56.396,56.4787,145500.0
2007-04-12 15:05:00,81.86,81.97,81.79,81.88,58700.0,56.3823,56.458,56.334,56.396,58700.0
2007-04-12 15:10:00,81.88,81.89,81.61,81.61,68500.0,56.396,56.4029,56.2101,56.2101,68500.0
2007-04-12 15:15:00,81.62,81.9,81.43,81.9,150100.0,56.2169,56.4098,56.0861,56.4098,150100.0
2007-04-12 15:20:00,81.52,81.83,81.52,81.6,80800.0,56.1481,56.3616,56.1481,56.2032,80800.0
2007-04-12 15:25:00,81.6,81.67,81.56,81.63,63500.0,56.2032,56.2514,56.1756,56.2238,63500.0
2007-04-12 15:30:00,81.62,81.62,81.32,81.43,85400.0,56.2169,56.2169,56.0103,56.0861,85400.0
2007-04-12 15:35:00,81.41,81.52,81.4,81.51,40000.0,56.0723,56.1481,56.0654,56.1412,40000.0
2007-04-12 15:40:00,81.51,81.69,81.48,81.69,59400.0,56.1412,56.2652,56.1205,56.2652,59400.0
2007-04-12 15:45:00,81.68,81.78,81.66,81.77,93500.0,56.2583,56.3272,56.2445,56.3203,93500.0
2007-04-12 15:50:00,81.77,81.79,81.65,81.67,104200.0,56.3203,56.334,56.2376,56.2514,104200.0
2007-04-12 15:55:00,81.67,81.71,81.57,81.71,88700.0,56.2514,56.2789,56.1825,56.2789,88700.0
2007-04-13 09:30:00,81.4,81.6,81.3,81.49,42400.0,56.0654,56.2032,55.9965,56.1274,42400.0
2007-04-13 09:35:00,81.5,81.69,81.43,81.46,20100.0,56.1343,56.2652,56.0861,56.1067,20100.0
2007-04-13 09:40:00,81.47,81.81,81.45,81.7,52200.0,56.1136,56.3478,56.0999,56.272,52200.0
2007-04-13 09:45:00,81.7,81.9,81.6,81.78,55300.0,56.272,56.4098,56.2032,56.3272,55300.0
2007-04-13 09:50:00,81.78,81.99,81.66,81.83,51600.0,56.3272,56.4718,56.2445,56.3616,51600.0
2007-04-13 09:55:00,81.8,81.94,81.76,81.9,34900.0,56.3409,56.4374,56.3134,56.4098,34900.0
2007-04-13 10:00:00,81.86,81.86,81.43,81.64,88800.0,56.3823,56.3823,56.0861,56.2307,88800.0
2007-04-13 10:05:00,81.6,81.65,81.31,81.36,57100.0,56.2032,56.2376,56.0034,56.0379,57100.0
2007-04-13 10:10:00,81.35,81.39,81.06,81.17,52600.0,56.031,56.0585,55.8312,55.907,52600.0
2007-04-13 10:15:00,81.13,81.42,81.06,81.24,56700.0,55.8795,56.0792,55.8312,55.9552,56700.0
2007-04-13 10:20:00,81.24,81.5,81.24,81.25,43000.0,55.9552,56.1343,55.9552,55.9621,43000.0
2007-04-13 10:25:00,81.24,81.31,81.22,81.25,25000.0,55.9552,56.0034,55.9414,55.9621,25000.0
2007-04-13 10:30:00,81.25,81.28,81.16,81.26,31600.0,55.9621,55.9828,55.9001,55.969,31600.0
2007-04-13 10:35:00,81.23,81.63,81.22,81.58,49300.0,55.9483,56.2238,55.9414,56.1894,49300.0
2007-04-13 10:40:00,81.58,81.63,81.38,81.48,61100.0,56.1894,56.2238,56.0516,56.1205,61100.0
2007-04-13 10:45:00,81.48,81.5,81.28,81.29,21400.0,56.1205,56.1343,55.9828,55.9897,21400.0
2007-04-13 10:50:00,81.28,81.36,81.18,81.19,25000.0,55.9828,56.0379,55.9139,55.9208,25000.0
2007-04-13 10:55:00,81.19,81.35,81.19,81.34,24400.0,55.9208,56.031,55.9208,56.0241,24400.0
2007-04-13 11:00:00,81.35,81.38,81.26,81.28,21100.0,56.031,56.0516,55.969,55.9828,21100.0
2007-04-13 11:05:00,81.29,81.29,81.15,81.19,32900.0,55.9897,55.9897,55.8932,55.9208,32900.0
2007-04-13 11:10:00,81.19,81.19,81.06,81.11,111700.0,55.9208,55.9208,55.8312,55.8657,111700.0
2007-04-13 11:15:00,81.11,81.12,81.06,81.11,54500.0,55.8657,55.8726,55.8312,55.8657,54500.0
2007-04-13 11:20:00,81.11,81.15,81.02,81.1,56200.0,55.8657,55.8932,55.8037,55.8588,56200.0
2007-04-13 11:25:00,81.12,81.18,81.1,81.1,32900.0,55.8726,55.9139,55.8588,55.8588,32900.0
2007-04-13 11:30:00,81.09,81.16,81.09,81.15,20500.0,55.8519,55.9001,55.8519,55.8932,20500.0
2007-04-13 11:35:00,81.15,81.33,81.14,81.32,39500.0,55.8932,56.0172,55.8863,56.0103,39500.0
2007-04-13 11:40:00,81.32,81.37,81.18,81.2,30100.0,56.0103,56.0448,55.9139,55.9277,30100.0
2007-04-13 11:45:00,81.2,81.58,81.2,81.57,31100.0,55.9277,56.1894,55.9277,56.1825,31100.0
2007-04-13 11:50:00,81.57,81.71,81.56,81.6,28500.0,56.1825,56.2789,56.1756,56.2032,28500.0
2007-04-13 11:55:00,81.58,81.78,81.58,81.75,25400.0,56.1894,56.3272,56.1894,56.3065,25400.0
2007-04-13 12:00:00,81.75,81.75,81.65,81.75,28500.0,56.3065,56.3065,56.2376,56.3065,28500.0
2007-04-13 12:05:00,81.75,81.9,81.75,81.9,30300.0,56.3065,56.4098,56.3065,56.4098,30300.0
2007-04-13 12:10:00,81.87,81.9,81.84,81.9,21400.0,56.3891,56.4098,56.3685,56.4098,21400.0
2007-04-13 12:15:00,81.9,81.9,81.71,81.72,17400.0,56.4098,56.4098,56.2789,56.2858,17400.0
2007-04-13 12:20:00,81.7,81.81,81.7,81.77,32500.0,56.272,56.3478,56.272,56.3203,32500.0
2007-04-13 12:25:00,81.78,81.79,81.66,81.67,20900.0,56.3272,56.334,56.2445,56.2514,20900.0
2007-04-13 12:30:00,81.64,81.67,81.58,81.65,12300.0,56.2307,56.2514,56.1894,56.2376,12300.0
2007-04-13 12:35:00,81.63,81.67,81.62,81.67,13100.0,56.2238,56.2514,56.2169,56.2514,13100.0
2007-04-13 12:40:00,81.67,81.75,81.67,81.69,20200.0,56.2514,56.3065,56.2514,56.2652,20200.0
2007-04-13 12:45:00,81.71,81.81,81.71,81.81,58200.0,56.2789,56.3478,56.2789,56.3478,58200.0
2007-04-13 12:50:00,81.81,81.9,81.81,81.82,45200.0,56.3478,56.4098,56.3478,56.3547,45200.0
2007-04-13 12:55:00,81.82,81.89,81.8,81.86,22600.0,56.3547,56.4029,56.3409,56.3823,22600.0
2007-04-13 13:00:00,81.85,81.95,81.83,81.94,67200.0,56.3754,56.4442,56.3616,56.4374,67200.0
2007-04-13 13:05:00,81.92,81.95,81.89,81.93,31600.0,56.4236,56.4442,56.4029,56.4305,31600.0
2007-04-13 13:10:00,81.94,81.99,81.84,81.84,44600.0,56.4374,56.4718,56.3685,56.3685,44600.0
2007-04-13 13:15:00,81.84,81.98,81.79,81.96,30000.0,56.3685,56.4649,56.334,56.4511,30000.0
2007-04-13 13:20:00,81.96,81.99,81.93,81.99,19100.0,56.4511,56.4718,56.4305,56.4718,19100.0
2007-04-13 13:25:00,81.99,82.15,81.99,82.09,52300.0,56.4718,56.582,56.4718,56.5407,52300.0
2007-04-13 13:30:00,82.06,82.23,82.04,82.19,33800.0,56.52,56.6371,56.5062,56.6095,33800.0
2007-04-13 13:35:00,82.17,82.19,82.05,82.19,27100.0,56.5958,56.6095,56.5131,56.6095,27100.0
2007-04-13 13:40:00,82.17,82.3,82.16,82.23,29700.0,56.5958,56.6853,56.5889,56.6371,29700.0
2007-04-13 13:45:00,82.23,82.34,82.22,82.25,23400.0,56.6371,56.7129,56.6302,56.6509,23400.0
2007-04-13 13:50:00,82.24,82.24,82.08,82.14,22700.0,56.644,56.644,56.5338,56.5751,22700.0
2007-04-13 13:55:00,82.12,82.13,82.07,82.11,9900.0,56.5613,56.5682,56.5269,56.5544,9900.0
2007-04-13 14:00:00,82.12,82.15,82.04,82.05,15500.0,56.5613,56.582,56.5062,56.5131,15500.0
2007-04-13 14:05:00,82.04,82.14,81.9,81.91,14500.0,56.5062,56.5751,56.4098,56.4167,14500.0
2007-04-13 14:10:00,81.92,82.15,81.91,82.15,19300.0,56.4236,56.582,56.4167,56.582,19300.0
2007-04-13 14:15:00,82.15,82.15,82.0,82.05,11300.0,56.582,56.582,56.4787,56.5131,11300.0
2007-04-13 14:20:00,82.05,82.13,82.04,82.1,10700.0,56.5131,56.5682,56.5062,56.5476,10700.0
2007-04-13 14:25:00,82.08,82.12,82.0,82.02,18900.0,56.5338,56.5613,56.4787,56.4925,18900.0
2007-04-13 14:30:00,82.05,82.11,82.03,82.11,15500.0,56.5131,56.5544,56.4993,56.5544,15500.0
2007-04-13 14:35:00,82.1,82.1,81.98,81.99,16700.0,56.5476,56.5476,56.4649,56.4718,16700.0
2007-04-13 14:40:00,81.99,81.99,81.8,81.8,53200.0,56.4718,56.4718,56.3409,56.3409,53200.0
2007-04-13 14:45:00,81.81,81.88,81.77,81.84,31000.0,56.3478,56.396,56.3203,56.3685,31000.0
2007-04-13 14:50:00,81.85,81.91,81.78,81.79,19500.0,56.3754,56.4167,56.3272,56.334,19500.0
2007-04-13 14:55:00,81.79,81.89,81.77,81.88,19400.0,56.334,56.4029,56.3203,56.396,19400.0
2007-04-13 15:00:00,81.9,81.95,81.87,81.89,16300.0,56.4098,56.4442,56.3891,56.4029,16300.0
2007-04-13 15:05:00,81.9,81.95,81.89,81.91,18500.0,56.4098,56.4442,56.4029,56.4167,18500.0
2007-04-13 15:10:00,81.91,81.91,81.81,81.84,17400.0,56.4167,56.4167,56.3478,56.3685,17400.0
2007-04-13 15:15:00,81.84,81.84,81.73,81.82,18200.0,56.3685,56.3685,56.2927,56.3547,18200.0
2007-04-13 15:20:00,81.81,81.82,81.67,81.71,35000.0,56.3478,56.3547,56.2514,56.2789,35000.0
2007-04-13 15:25:00,81.71,81.71,81.63,81.7,28900.0,56.2789,56.2789,56.2238,56.272,28900.0
2007-04-13 15:30:00,81.7,81.75,81.67,81.68,23300.0,56.272,56.3065,56.2514,56.2583,23300.0
2007-04-13 15:35:00,81.69,81.74,81.68,81.71,14400.0,56.2652,56.2996,56.2583,56.2789,14400.0
2007-04-13 15:40:00,81.71,81.72,81.64,81.67,17800.0,56.2789,56.2858,56.2307,56.2514,17800.0
2007-04-13 15:45:00,81.67,81.76,81.67,81.7,21300.0,56.2514,56.3134,56.2514,56.272,21300.0
2007-04-13 15:50:00,81.71,81.95,81.71,81.88,45100.0,56.2789,56.4442,56.2789,56.396,45100.0
2007-04-13 15:55:00,81.89,81.95,81.73,81.73,38700.0,56.4029,56.4442,56.2927,56.2927,38700.0
2007-04-16 09:30:00,81.8,81.83,81.6,81.61,34200.0,56.3409,56.3616,56.2032,56.2101,34200.0
2007-04-16 09:35:00,81.53,81.72,81.4,81.58,249200.0,56.155,56.2858,56.0654,56.1894,249200.0
2007-04-16 09:40:00,81.58,81.68,81.47,81.61,56400.0,56.1894,56.2583,56.1136,56.2101,56400.0
2007-04-16 09:45:00,81.6,81.89,81.6,81.84,26100.0,56.2032,56.4029,56.2032,56.3685,26100.0
2007-04-16 09:50:00,81.86,81.89,81.42,81.42,49800.0,56.3823,56.4029,56.0792,56.0792,49800.0
2007-04-16 09:55:00,81.45,81.73,81.45,81.69,27600.0,56.0999,56.2927,56.0999,56.2652,27600.0
2007-04-16 10:00:00,81.7,81.71,81.5,81.51,39700.0,56.272,56.2789,56.1343,56.1412,39700.0
2007-04-16 10:05:00,81.5,81.6,81.31,81.32,34900.0,56.1343,56.2032,56.0034,56.0103,34900.0
2007-04-16 10:10:00,81.32,81.39,81.24,81.38,37200.0,56.0103,56.0585,55.9552,56.0516,37200.0
2007-04-16 10:15:00,81.38,81.46,81.31,81.31,53700.0,56.0516,56.1067,56.0034,56.0034,53700.0
2007-04-16 10:20:00,81.31,81.34,81.13,81.26,55600.0,56.0034,56.0241,55.8795,55.969,55600.0
2007-04-16 10:25:00,81.26,81.35,81.26,81.26,27600.0,55.969,56.031,55.969,55.969,27600.0
2007-04-16 10:30:00,81.25,81.33,81.21,81.31,33700.0,55.9621,56.0172,55.9346,56.0034,33700.0
2007-04-16 10:35:00,81.33,81.47,81.28,81.47,35700.0,56.0172,56.1136,55.9828,56.1136,35700.0
2007-04-16 10:40:00,81.47,81.69,81.46,81.68,42500.0,56.1136,56.2652,56.1067,56.2583,42500.0
2007-04-16 10:45:00,81.68,81.72,81.55,81.66,29800.0,56.2583,56.2858,56.1687,56.2445,29800.0
2007-04-16 10:50:00,81.66,82.0,81.66,81.93,33000.0,56.2445,56.4787,56.2445,56.4305,33000.0
2007-04-16 10:55:00,81.93,82.19,81.93,82.09,29400.0,56.4305,56.6095,56.4305,56.5407,29400.0
2007-04-16 11:00:00,82.09,82.34,82.09,82.34,29700.0,56.5407,56.7129,56.5407,56.7129,29700.0
2007-04-16 11:05:00,82.34,82.35,82.21,82.28,34500.0,56.7129,56.7197,56.6233,56.6715,34500.0
2007-04-16 11:10:00,82.32,82.45,82.31,82.31,42700.0,56.6991,56.7886,56.6922,56.6922,42700.0
2007-04-16 11:15:00,82.3,82.39,82.21,82.37,38000.0,56.6853,56.7473,56.6233,56.7335,38000.0
2007-04-16 11:20:00,82.37,82.48,82.36,82.43,22400.0,56.7335,56.8093,56.7266,56.7748,22400.0
2007-04-16 11:25:00,82.43,82.53,82.32,82.35,34100.0,56.7748,56.8437,56.6991,56.7197,34100.0
2007-04-16 11:30:00,82.35,82.58,82.35,82.58,16400.0,56.7197,56.8782,56.7197,56.8782,16400.0
2007-04-16 11:35:00,82.56,82.73,82.56,82.68,21000.0,56.8644,56.9815,56.8644,56.947,21000.0
2007-04-16 11:40:00,82.64,82.68,82.57,82.59,21800.0,56.9195,56.947,56.8713,56.885,21800.0
2007-04-16 11:45:00,82.58,82.67,82.58,82.65,20400.0,56.8782,56.9402,56.8782,56.9264,20400.0
2007-04-16 11:50:00,82.67,82.7,82.61,82.65,22200.0,56.9402,56.9608,56.8988,56.9264,22200.0
2007-04-16 11:55:00,82.66,82.7,82.66,82.67,18500.0,56.9333,56.9608,56.9333,56.9402,18500.0
2007-04-16 12:00:00,82.67,82.68,82.57,82.6,5300.0,56.9402,56.947,56.8713,56.8919,5300.0
2007-04-16 12:05:00,82.6,82.6,82.48,82.5,14700.0,56.8919,56.8919,56.8093,56.8231,14700.0
2007-04-16 12:10:00,82.47,82.5,82.37,82.41,12200.0,56.8024,56.8231,56.7335,56.7611,12200.0
2007-04-16 12:15:00,82.39,82.4,82.35,82.37,7800.0,56.7473,56.7542,56.7197,56.7335,7800.0
2007-04-16 12:20:00,82.37,82.37,82.3,82.31,11900.0,56.7335,56.7335,56.6853,56.6922,11900.0
2007-04-16 12:25:00,82.32,82.32,82.15,82.16,12600.0,56.6991,56.6991,56.582,56.5889,12600.0
2007-04-16 12:30:00,82.14,82.24,82.13,82.17,22100.0,56.5751,56.644,56.5682,56.5958,22100.0
2007-04-16 12:35:00,82.17,82.17,82.0,82.01,10400.0,56.5958,56.5958,56.4787,56.4856,10400.0
2007-04-16 12:40:00,82.0,82.08,81.96,82.05,18800.0,56.4787,56.5338,56.4511,56.5131,18800.0
2007-04-16 12:45:00,82.05,82.05,82.01,82.01,1700.0,56.5131,56.5131,56.4856,56.4856,1700.0
2007-04-16 12:50:00,82.0,82.0,81.84,81.89,29600.0,56.4787,56.4787,56.3685,56.4029,29600.0
2007-04-16 12:55:00,81.92,81.92,81.81,81.83,12500.0,56.4236,56.4236,56.3478,56.3616,12500.0
2007-04-16 13:00:00,81.82,81.92,81.81,81.87,20400.0,56.3547,56.4236,56.3478,56.3891,20400.0
2007-04-16 13:05:00,81.87,81.89,81.81,81.81,13700.0,56.3891,56.4029,56.3478,56.3478,13700.0
2007-04-16 13:10:00,81.81,81.83,81.71,81.71,7500.0,56.3478,56.3616,56.2789,56.2789,7500.0
2007-04-16 13:15:00,81.72,81.89,81.68,81.89,13600.0,56.2858,56.4029,56.2583,56.4029,13600.0
2007-04-16 13:20:00,81.89,81.92,81.88,81.92,7400.0,56.4029,56.4236,56.396,56.4236,7400.0
2007-04-16 13:25:00,81.93,81.93,81.9,81.9,3200.0,56.4305,56.4305,56.4098,56.4098,3200.0
2007-04-16 13:30:00,81.91,81.93,81.85,81.85,8000.0,56.4167,56.4305,56.3754,56.3754,8000.0
2007-04-16 13:35:00,81.85,81.9,81.85,81.9,11100.0,56.3754,56.4098,56.3754,56.4098,11100.0
2007-04-16 13:40:00,81.89,81.89,81.81,81.86,7000.0,56.4029,56.4029,56.3478,56.3823,7000.0
2007-04-16 13:45:00,81.86,81.86,81.79,81.79,5400.0,56.3823,56.3823,56.334,56.334,5400.0
2007-04-16 13:50:00,81.78,81.79,81.7,81.76,7600.0,56.3272,56.334,56.272,56.3134,7600.0
2007-04-16 13:55:00,81.73,81.74,81.65,81.65,5700.0,56.2927,56.2996,56.2376,56.2376,5700.0
2007-04-16 14:00:00,81.63,81.69,81.52,81.6,14900.0,56.2238,56.2652,56.1481,56.2032,14900.0
2007-04-16 14:05:00,81.6,81.62,81.53,81.62,17100.0,56.2032,56.2169,56.155,56.2169,17100.0
2007-04-16 14:10:00,81.62,81.78,81.6,81.78,10100.0,56.2169,56.3272,56.2032,56.3272,10100.0
2007-04-16 14:15:00,81.78,81.78,81.63,81.65,10600.0,56.3272,56.3272,56.2238,56.2376,10600.0
2007-04-16 14:20:00,81.65,81.65,81.6,81.6,9500.0,56.2376,56.2376,56.2032,56.2032,9500.0
2007-04-16 14:25:00,81.63,81.67,81.62,81.63,8200.0,56.2238,56.2514,56.2169,56.2238,8200.0
2007-04-16 14:30:00,81.63,81.66,81.58,81.62,12300.0,56.2238,56.2445,56.1894,56.2169,12300.0
2007-04-16 14:35:00,81.64,81.72,81.63,81.69,10300.0,56.2307,56.2858,56.2238,56.2652,10300.0
2007-04-16 14:40:00,81.7,81.71,81.64,81.65,5400.0,56.272,56.2789,56.2307,56.2376,5400.0
2007-04-16 14:45:00,81.67,81.76,81.65,81.73,11500.0,56.2514,56.3134,56.2376,56.2927,11500.0
2007-04-16 14:50:00,81.75,81.83,81.7,81.7,13100.0,56.3065,56.3616,56.272,56.272,13100.0
2007-04-16 14:55:00,81.7,81.75,81.7,81.75,7600.0,56.272,56.3065,56.272,56.3065,7600.0
2007-04-16 15:00:00,81.74,81.76,81.69,81.75,15500.0,56.2996,56.3134,56.2652,56.3065,15500.0
2007-04-16 15:05:00,81.75,81.77,81.68,81.77,15000.0,56.3065,56.3203,56.2583,56.3203,15000.0
2007-04-16 15:10:00,81.75,81.77,81.7,81.75,5000.0,56.3065,56.3203,56.272,56.3065,5000.0
2007-04-16 15:15:00,81.76,81.88,81.74,81.85,22300.0,56.3134,56.396,56.2996,56.3754,22300.0
2007-04-16 15:20:00,81.85,81.85,81.72,81.75,15300.0,56.3754,56.3754,56.2858,56.3065,15300.0
2007-04-16 15:25:00,81.74,81.78,81.64,81.65,36200.0,56.2996,56.3272,56.2307,56.2376,36200.0
2007-04-16 15:30:00,81.65,81.73,81.62,81.68,33100.0,56.2376,56.2927,56.2169,56.2583,33100.0
2007-04-16 15:35:00,81.67,81.77,81.6,81.6,29600.0,56.2514,56.3203,56.2032,56.2032,29600.0
2007-04-16 15:40:00,81.6,81.73,81.55,81.59,33000.0,56.2032,56.2927,56.1687,56.1963,33000.0
2007-04-16 15:45:00,81.57,81.62,81.53,81.58,38000.0,56.1825,56.2169,56.155,56.1894,38000.0
2007-04-16 15:50:00,81.59,81.61,81.51,81.52,37800.0,56.1963,56.2101,56.1412,56.1481,37800.0
2007-04-16 15:55:00,81.51,81.57,81.44,81.47,66800.0,56.1412,56.1825,56.093,56.1136,66800.0
2007-04-17 09:30:00,82.1,82.1,81.59,81.65,15600.0,56.5476,56.5476,56.1963,56.2376,15600.0
2007-04-17 09:35:00,81.62,81.74,81.51,81.56,16800.0,56.2169,56.2996,56.1412,56.1756,16800.0
2007-04-17 09:40:00,81.53,81.6,81.25,81.27,25400.0,56.155,56.2032,55.9621,55.9759,25400.0
2007-04-17 09:45:00,81.26,81.49,81.17,81.3,33200.0,55.969,56.1274,55.907,55.9965,33200.0
2007-04-17 09:50:00,81.3,81.4,81.25,81.3,26100.0,55.9965,56.0654,55.9621,55.9965,26100.0
2007-04-17 09:55:00,81.29,81.32,81.29,81.31,39200.0,55.9897,56.0103,55.9897,56.0034,39200.0
2007-04-17 10:00:00,81.31,81.32,81.17,81.21,46100.0,56.0034,56.0103,55.907,55.9346,46100.0
2007-04-17 10:05:00,81.24,81.24,81.11,81.17,30600.0,55.9552,55.9552,55.8657,55.907,30600.0
2007-04-17 10:10:00,81.18,81.3,81.14,81.27,26800.0,55.9139,55.9965,55.8863,55.9759,26800.0
2007-04-17 10:15:00,81.34,81.72,81.33,81.68,81300.0,56.0241,56.2858,56.0172,56.2583,81300.0
2007-04-17 10:20:00,81.67,81.69,81.49,81.57,42200.0,56.2514,56.2652,56.1274,56.1825,42200.0
2007-04-17 10:25:00,81.56,81.56,81.46,81.51,21400.0,56.1756,56.1756,56.1067,56.1412,21400.0
2007-04-17 10:30:00,81.5,81.61,81.5,81.52,19300.0,56.1343,56.2101,56.1343,56.1481,19300.0
2007-04-17 10:35:00,81.53,81.63,81.5,81.51,24000.0,56.155,56.2238,56.1343,56.1412,24000.0
2007-04-17 10:40:00,81.51,81.77,81.5,81.72,16100.0,56.1412,56.3203,56.1343,56.2858,16100.0
2007-04-17 10:45:00,81.73,81.83,81.71,81.75,21500.0,56.2927,56.3616,56.2789,56.3065,21500.0
2007-04-17 10:50:00,81.75,81.76,81.71,81.75,21400.0,56.3065,56.3134,56.2789,56.3065,21400.0
2007-04-17 10:55:00,81.72,81.75,81.55,81.56,47900.0,56.2858,56.3065,56.1687,56.1756,47900.0
2007-04-17 11:00:00,81.55,81.61,81.54,81.55,20800.0,56.1687,56.2101,56.1618,56.1687,20800.0
2007-04-17 11:05:00,81.55,81.55,81.39,81.45,14300.0,56.1687,56.1687,56.0585,56.0999,14300.0
2007-04-17 11:10:00,81.45,81.46,81.37,81.37,3400.0,56.0999,56.1067,56.0448,56.0448,3400.0
2007-04-17 11:15:00,81.38,81.48,81.38,81.41,10100.0,56.0516,56.1205,56.0516,56.0723,10100.0
2007-04-17 11:20:00,81.38,81.49,81.38,81.47,6100.0,56.0516,56.1274,56.0516,56.1136,6100.0
2007-04-17 11:25:00,81.45,81.56,81.44,81.54,12600.0,56.0999,56.1756,56.093,56.1618,12600.0
2007-04-17 11:30:00,81.51,81.51,81.4,81.45,6900.0,56.1412,56.1412,56.0654,56.0999,6900.0
2007-04-17 11:35:00,81.43,81.5,81.43,81.49,9500.0,56.0861,56.1343,56.0861,56.1274,9500.0
2007-04-17 11:40:00,81.47,81.49,81.27,81.37,15200.0,56.1136,56.1274,55.9759,56.0448,15200.0
2007-04-17 11:45:00,81.37,81.44,81.33,81.33,6700.0,56.0448,56.093,56.0172,56.0172,6700.0
2007-04-17 11:50:00,81.31,81.33,81.27,81.33,7100.0,56.0034,56.0172,55.9759,56.0172,7100.0
2007-04-17 11:55:00,81.32,81.38,81.27,81.29,8300.0,56.0103,56.0516,55.9759,55.9897,8300.0
2007-04-17 12:00:00,81.29,81.33,81.22,81.23,5300.0,55.9897,56.0172,55.9414,55.9483,5300.0
2007-04-17 12:05:00,81.24,81.28,81.22,81.28,7300.0,55.9552,55.9828,55.9414,55.9828,7300.0
2007-04-17 12:10:00,81.29,81.31,81.2,81.23,7800.0,55.9897,56.0034,55.9277,55.9483,7800.0
2007-04-17 12:15:00,81.23,81.26,81.21,81.26,2900.0,55.9483,55.969,55.9346,55.969,2900.0
2007-04-17 12:20:00,81.27,81.28,81.25,81.26,10000.0,55.9759,55.9828,55.9621,55.969,10000.0
2007-04-17 12:25:00,81.27,81.28,81.24,81.26,7700.0,55.9759,55.9828,55.9552,55.969,7700.0
2007-04-17 12:30:00,81.25,81.34,81.24,81.32,16100.0,55.9621,56.0241,55.9552,56.0103,16100.0
2007-04-17 12:35:00,81.31,81.35,81.29,81.3,13300.0,56.0034,56.031,55.9897,55.9965,13300.0
2007-04-17 12:40:00,81.29,81.29,81.19,81.22,10800.0,55.9897,55.9897,55.9208,55.9414,10800.0
2007-04-17 12:45:00,81.2,81.2,81.07,81.1,16200.0,55.9277,55.9277,55.8381,55.8588,16200.0
2007-04-17 12:50:00,81.1,81.24,81.08,81.24,6800.0,55.8588,55.9552,55.845,55.9552,6800.0
2007-04-17 12:55:00,81.24,81.3,81.24,81.28,8100.0,55.9552,55.9965,55.9552,55.9828,8100.0
2007-04-17 13:00:00,81.26,81.28,81.2,81.27,20100.0,55.969,55.9828,55.9277,55.9759,20100.0
2007-04-17 13:05:00,81.27,81.28,81.19,81.21,15800.0,55.9759,55.9828,55.9208,55.9346,15800.0
2007-04-17 13:10:00,81.2,81.2,80.92,80.94,25700.0,55.9277,55.9277,55.7348,55.7486,25700.0
2007-04-17 13:15:00,80.95,81.0,80.94,80.99,12000.0,55.7555,55.7899,55.7486,55.783,12000.0
2007-04-17 13:20:00,81.0,81.0,80.86,80.88,34200.0,55.7899,55.7899,55.6935,55.7073,34200.0
2007-04-17 13:25:00,80.88,80.91,80.86,80.86,13600.0,55.7073,55.7279,55.6935,55.6935,13600.0
2007-04-17 13:30:00,80.87,80.96,80.86,80.95,15100.0,55.7004,55.7624,55.6935,55.7555,15100.0
2007-04-17 13:35:00,80.95,81.02,80.94,80.99,10000.0,55.7555,55.8037,55.7486,55.783,10000.0
2007-04-17 13:40:00,81.0,81.11,80.97,81.0,56200.0,55.7899,55.8657,55.7693,55.7899,56200.0
2007-04-17 13:45:00,80.99,81.04,80.97,81.0,8600.0,55.783,55.8175,55.7693,55.7899,8600.0
2007-04-17 13:50:00,81.0,81.02,80.98,80.99,7300.0,55.7899,55.8037,55.7761,55.783,7300.0
2007-04-17 13:55:00,81.0,81.0,80.96,80.97,32000.0,55.7899,55.7899,55.7624,55.7693,32000.0
2007-04-17 14:00:00,80.98,81.05,80.97,81.02,17800.0,55.7761,55.8244,55.7693,55.8037,17800.0
2007-04-17 14:05:00,81.01,81.02,80.84,80.96,47500.0,55.7968,55.8037,55.6797,55.7624,47500.0
2007-04-17 14:10:00,80.96,81.01,80.91,80.97,37900.0,55.7624,55.7968,55.7279,55.7693,37900.0
2007-04-17 14:15:00,80.98,81.03,80.98,81.03,34400.0,55.7761,55.8106,55.7761,55.8106,34400.0
2007-04-17 14:20:00,81.02,81.07,81.01,81.02,30100.0,55.8037,55.8381,55.7968,55.8037,30100.0
2007-04-17 14:25:00,81.02,81.1,81.02,81.08,11300.0,55.8037,55.8588,55.8037,55.845,11300.0
2007-04-17 14:30:00,81.1,81.17,81.04,81.05,14300.0,55.8588,55.907,55.8175,55.8244,14300.0
2007-04-17 14:35:00,81.05,81.05,80.87,80.98,26700.0,55.8244,55.8244,55.7004,55.7761,26700.0
2007-04-17 14:40:00,80.98,81.08,80.95,81.06,17200.0,55.7761,55.845,55.7555,55.8312,17200.0
2007-04-17 14:45:00,81.05,81.05,81.01,81.03,13000.0,55.8244,55.8244,55.7968,55.8106,13000.0
2007-04-17 14:50:00,81.04,81.04,80.95,80.96,22400.0,55.8175,55.8175,55.7555,55.7624,22400.0
2007-04-17 14:55:00,80.97,81.0,80.95,81.0,14800.0,55.7693,55.7899,55.7555,55.7899,14800.0
2007-04-17 15:00:00,81.0,81.02,80.99,81.02,31900.0,55.7899,55.8037,55.783,55.8037,31900.0
2007-04-17 15:05:00,81.02,81.02,80.98,81.02,7700.0,55.8037,55.8037,55.7761,55.8037,7700.0
2007-04-17 15:10:00,81.03,81.09,80.9,81.0,21300.0,55.8106,55.8519,55.721,55.7899,21300.0
2007-04-17 15:15:00,80.99,81.1,80.97,81.08,19400.0,55.783,55.8588,55.7693,55.845,19400.0
2007-04-17 15:20:00,81.09,81.15,81.06,81.12,22900.0,55.8519,55.8932,55.8312,55.8726,22900.0
2007-04-17 15:25:00,81.1,81.16,81.03,81.13,48200.0,55.8588,55.9001,55.8106,55.8795,48200.0
2007-04-17 15:30:00,81.17,81.26,81.06,81.25,24800.0,55.907,55.969,55.8312,55.9621,24800.0
2007-04-17 15:35:00,81.27,81.34,81.2,81.24,23000.0,55.9759,56.0241,55.9277,55.9552,23000.0
2007-04-17 15:40:00,81.25,81.27,81.22,81.25,14400.0,55.9621,55.9759,55.9414,55.9621,14400.0
2007-04-17 15:45:00,81.26,81.3,81.22,81.28,18000.0,55.969,55.9965,55.9414,55.9828,18000.0
2007-04-17 15:50:00,81.28,81.29,81.21,81.27,22100.0,55.9828,55.9897,55.9346,55.9759,22100.0
2007-04-17 15:55:00,81.27,81.36,81.25,81.25,34200.0,55.9759,56.0379,55.9621,55.9621,34200.0
2007-04-18 09:35:00,81.29,81.29,80.87,81.06,63300.0,55.9897,55.9897,55.7004,55.8312,63300.0
2007-04-18 09:40:00,81.05,81.06,80.84,80.87,27200.0,55.8244,55.8312,55.6797,55.7004,27200.0
2007-04-18 09:45:00,80.83,80.92,80.5,80.56,40600.0,55.6728,55.7348,55.4455,55.4869,40600.0
2007-04-18 09:50:00,80.56,80.63,80.51,80.54,28000.0,55.4869,55.5351,55.4524,55.4731,28000.0
2007-04-18 09:55:00,80.54,80.6,80.47,80.52,29800.0,55.4731,55.5144,55.4249,55.4593,29800.0
2007-04-18 10:00:00,80.54,80.55,80.34,80.39,22500.0,55.4731,55.48,55.3353,55.3698,22500.0
2007-04-18 10:05:00,80.38,80.38,80.1,80.2,75300.0,55.3629,55.3629,55.17,55.2389,75300.0
2007-04-18 10:10:00,80.18,80.18,80.02,80.12,57000.0,55.2251,55.2251,55.1149,55.1838,57000.0
2007-04-18 10:15:00,80.12,80.25,80.12,80.18,56100.0,55.1838,55.2733,55.1838,55.2251,56100.0
2007-04-18 10:20:00,80.18,80.29,80.14,80.23,89900.0,55.2251,55.3009,55.1976,55.2596,89900.0
2007-04-18 10:25:00,80.2,80.2,80.05,80.08,120800.0,55.2389,55.2389,55.1356,55.1563,120800.0
2007-04-18 10:30:00,80.05,80.29,80.01,80.25,111900.0,55.1356,55.3009,55.108,55.2733,111900.0
2007-04-18 10:35:00,80.27,80.5,80.26,80.5,88400.0,55.2871,55.4455,55.2802,55.4455,88400.0
2007-04-18 10:40:00,80.5,80.65,80.45,80.61,44800.0,55.4455,55.5488,55.4111,55.5213,44800.0
2007-04-18 10:45:00,80.61,80.75,80.47,80.47,43700.0,55.5213,55.6177,55.4249,55.4249,43700.0
2007-04-18 10:50:00,80.47,80.6,80.45,80.58,31200.0,55.4249,55.5144,55.4111,55.5006,31200.0
2007-04-18 10:55:00,80.58,80.7,80.54,80.6,27700.0,55.5006,55.5833,55.4731,55.5144,27700.0
2007-04-18 11:00:00,80.63,80.7,80.63,80.65,41500.0,55.5351,55.5833,55.5351,55.5488,41500.0
2007-04-18 11:05:00,80.7,80.81,80.65,80.78,79700.0,55.5833,55.659,55.5488,55.6384,79700.0
2007-04-18 11:10:00,80.76,80.86,80.7,80.73,22500.0,55.6246,55.6935,55.5833,55.6039,22500.0
2007-04-18 11:15:00,80.7,80.75,80.68,80.72,25100.0,55.5833,55.6177,55.5695,55.5971,25100.0
2007-04-18 11:20:00,80.74,80.78,80.72,80.73,13000.0,55.6108,55.6384,55.5971,55.6039,13000.0
2007-04-18 11:25:00,80.73,80.74,80.69,80.73,36800.0,55.6039,55.6108,55.5764,55.6039,36800.0
2007-04-18 11:30:00,80.73,80.86,80.69,80.85,30500.0,55.6039,55.6935,55.5764,55.6866,30500.0
2007-04-18 11:35:00,80.85,80.99,80.83,80.97,43800.0,55.6866,55.783,55.6728,55.7693,43800.0
2007-04-18 11:40:00,80.97,80.99,80.88,80.89,13500.0,55.7693,55.783,55.7073,55.7142,13500.0
2007-04-18 11:45:00,80.86,80.95,80.84,80.95,15500.0,55.6935,55.7555,55.6797,55.7555,15500.0
2007-04-18 11:50:00,80.94,80.97,80.92,80.97,6100.0,55.7486,55.7693,55.7348,55.7693,6100.0
2007-04-18 11:55:00,80.96,80.99,80.94,80.95,5700.0,55.7624,55.783,55.7486,55.7555,5700.0
2007-04-18 12:00:00,80.95,80.95,80.89,80.89,14500.0,55.7555,55.7555,55.7142,55.7142,14500.0
2007-04-18 12:05:00,80.89,80.93,80.86,80.87,21300.0,55.7142,55.7417,55.6935,55.7004,21300.0
2007-04-18 12:10:00,80.87,80.89,80.84,80.86,2800.0,55.7004,55.7142,55.6797,55.6935,2800.0
2007-04-18 12:15:00,80.85,80.86,80.73,80.74,5700.0,55.6866,55.6935,55.6039,55.6108,5700.0
2007-04-18 12:20:00,80.73,80.82,80.72,80.82,6600.0,55.6039,55.6659,55.5971,55.6659,6600.0
2007-04-18 12:25:00,80.78,80.83,80.78,80.79,4400.0,55.6384,55.6728,55.6384,55.6453,4400.0
2007-04-18 12:30:00,80.81,80.83,80.75,80.76,5400.0,55.659,55.6728,55.6177,55.6246,5400.0
2007-04-18 12:35:00,80.75,80.81,80.75,80.81,9600.0,55.6177,55.659,55.6177,55.659,9600.0
2007-04-18 12:40:00,80.81,80.84,80.74,80.81,22400.0,55.659,55.6797,55.6108,55.659,22400.0
2007-04-18 12:45:00,80.79,80.8,80.72,80.73,8200.0,55.6453,55.6522,55.5971,55.6039,8200.0
2007-04-18 12:50:00,80.73,80.85,80.72,80.82,13900.0,55.6039,55.6866,55.5971,55.6659,13900.0
2007-04-18 12:55:00,80.82,80.84,80.8,80.82,4600.0,55.6659,55.6797,55.6522,55.6659,4600.0
2007-04-18 13:00:00,80.83,80.91,80.8,80.89,7400.0,55.6728,55.7279,55.6522,55.7142,7400.0
2007-04-18 13:05:00,80.91,80.91,80.82,80.83,5000.0,55.7279,55.7279,55.6659,55.6728,5000.0
2007-04-18 13:10:00,80.82,80.87,80.79,80.81,5200.0,55.6659,55.7004,55.6453,55.659,5200.0
2007-04-18 13:15:00,80.81,80.88,80.81,80.84,6700.0,55.659,55.7073,55.659,55.6797,6700.0
2007-04-18 13:20:00,80.85,80.91,80.8,80.83,7000.0,55.6866,55.7279,55.6522,55.6728,7000.0
2007-04-18 13:25:00,80.83,80.88,80.81,80.86,6800.0,55.6728,55.7073,55.659,55.6935,6800.0
2007-04-18 13:30:00,80.86,80.86,80.75,80.78,5000.0,55.6935,55.6935,55.6177,55.6384,5000.0
2007-04-18 13:35:00,80.78,80.78,80.72,80.73,13900.0,55.6384,55.6384,55.5971,55.6039,13900.0
2007-04-18 13:40:00,80.73,80.8,80.73,80.8,6100.0,55.6039,55.6522,55.6039,55.6522,6100.0
2007-04-18 13:45:00,80.75,80.85,80.75,80.85,5200.0,55.6177,55.6866,55.6177,55.6866,5200.0
2007-04-18 13:50:00,80.84,80.9,80.84,80.86,8400.0,55.6797,55.721,55.6797,55.6935,8400.0
2007-04-18 13:55:00,80.87,80.9,80.85,80.89,4300.0,55.7004,55.721,55.6866,55.7142,4300.0
2007-04-18 14:00:00,80.86,81.01,80.86,81.0,8600.0,55.6935,55.7968,55.6935,55.7899,8600.0
2007-04-18 14:05:00,81.0,81.0,80.95,80.99,11500.0,55.7899,55.7899,55.7555,55.783,11500.0
2007-04-18 14:10:00,80.95,81.01,80.95,81.0,70600.0,55.7555,55.7968,55.7555,55.7899,70600.0
2007-04-18 14:15:00,81.01,81.04,80.99,81.01,9300.0,55.7968,55.8175,55.783,55.7968,9300.0
2007-04-18 14:20:00,80.98,81.1,80.98,81.05,11300.0,55.7761,55.8588,55.7761,55.8244,11300.0
2007-04-18 14:25:00,81.08,81.13,81.05,81.05,16100.0,55.845,55.8795,55.8244,55.8244,16100.0
2007-04-18 14:30:00,81.07,81.09,81.05,81.06,18300.0,55.8381,55.8519,55.8244,55.8312,18300.0
2007-04-18 14:35:00,81.08,81.11,81.07,81.1,16700.0,55.845,55.8657,55.8381,55.8588,16700.0
2007-04-18 14:40:00,81.09,81.12,81.06,81.08,10300.0,55.8519,55.8726,55.8312,55.845,10300.0
2007-04-18 14:45:00,81.08,81.14,81.04,81.06,36100.0,55.845,55.8863,55.8175,55.8312,36100.0
2007-04-18 14:50:00,81.06,81.11,81.04,81.09,8900.0,55.8312,55.8657,55.8175,55.8519,8900.0
2007-04-18 14:55:00,81.11,81.23,81.09,81.23,18900.0,55.8657,55.9483,55.8519,55.9483,18900.0
2007-04-18 15:00:00,81.24,81.25,81.2,81.2,6600.0,55.9552,55.9621,55.9277,55.9277,6600.0
2007-04-18 15:05:00,81.16,81.24,81.16,81.19,18900.0,55.9001,55.9552,55.9001,55.9208,18900.0
2007-04-18 15:10:00,81.18,81.25,81.18,81.2,14000.0,55.9139,55.9621,55.9139,55.9277,14000.0
2007-04-18 15:15:00,81.18,81.2,81.05,81.16,11700.0,55.9139,55.9277,55.8244,55.9001,11700.0
2007-04-18 15:20:00,81.17,81.2,81.16,81.18,8100.0,55.907,55.9277,55.9001,55.9139,8100.0
2007-04-18 15:25:00,81.19,81.29,81.18,81.27,23200.0,55.9208,55.9897,55.9139,55.9759,23200.0
2007-04-18 15:30:00,81.26,81.26,81.08,81.13,16200.0,55.969,55.969,55.845,55.8795,16200.0
2007-04-18 15:35:00,81.12,81.15,81.07,81.08,17000.0,55.8726,55.8932,55.8381,55.845,17000.0
2007-04-18 15:40:00,81.09,81.09,81.0,81.01,15800.0,55.8519,55.8519,55.7899,55.7968,15800.0
2007-04-18 15:45:00,81.03,81.1,80.96,81.07,14500.0,55.8106,55.8588,55.7624,55.8381,14500.0
2007-04-18 15:50:00,81.07,81.07,80.94,80.95,35500.0,55.8381,55.8381,55.7486,55.7555,35500.0
2007-04-18 15:55:00,80.95,80.95,80.75,80.86,47200.0,55.7555,55.7555,55.6177,55.6935,47200.0
2007-04-19 09:30:00,80.7,80.7,80.61,80.61,400.0,55.5833,55.5833,55.5213,55.5213,400.0
2007-04-19 09:35:00,81.61,81.61,80.07,80.21,19600.0,56.2101,56.2101,55.1494,55.2458,19600.0
2007-04-19 09:40:00,80.18,80.68,80.18,80.58,24900.0,55.2251,55.5695,55.2251,55.5006,24900.0
2007-04-19 09:45:00,80.58,80.65,80.21,80.61,28500.0,55.5006,55.5488,55.2458,55.5213,28500.0
2007-04-19 09:50:00,80.59,80.79,80.58,80.61,50500.0,55.5075,55.6453,55.5006,55.5213,50500.0
2007-04-19 09:55:00,80.6,80.65,80.4,80.47,18500.0,55.5144,55.5488,55.3767,55.4249,18500.0
2007-04-19 10:00:00,80.51,80.53,80.26,80.5,18200.0,55.4524,55.4662,55.2802,55.4455,18200.0
2007-04-19 10:05:00,80.49,80.62,80.37,80.37,21100.0,55.4386,55.5282,55.356,55.356,21100.0
2007-04-19 10:10:00,80.37,80.42,80.15,80.17,20300.0,55.356,55.3904,55.2045,55.2182,20300.0
2007-04-19 10:15:00,80.16,80.29,80.13,80.23,13800.0,55.2114,55.3009,55.1907,55.2596,13800.0
2007-04-19 10:20:00,80.27,80.44,80.18,80.44,22300.0,55.2871,55.4042,55.2251,55.4042,22300.0
2007-04-19 10:25:00,80.4,80.65,80.4,80.61,15000.0,55.3767,55.5488,55.3767,55.5213,15000.0
2007-04-19 10:30:00,80.6,80.65,80.51,80.52,11300.0,55.5144,55.5488,55.4524,55.4593,11300.0
2007-04-19 10:35:00,80.58,80.61,80.49,80.54,7300.0,55.5006,55.5213,55.4386,55.4731,7300.0
2007-04-19 10:40:00,80.55,80.58,80.52,80.58,10900.0,55.48,55.5006,55.4593,55.5006,10900.0
2007-04-19 10:45:00,80.59,80.63,80.55,80.58,10300.0,55.5075,55.5351,55.48,55.5006,10300.0
2007-04-19 10:50:00,80.59,80.6,80.54,80.6,5700.0,55.5075,55.5144,55.4731,55.5144,5700.0
2007-04-19 10:55:00,80.59,80.67,80.54,80.63,10700.0,55.5075,55.5626,55.4731,55.5351,10700.0
2007-04-19 11:00:00,80.62,80.62,80.4,80.42,14300.0,55.5282,55.5282,55.3767,55.3904,14300.0
2007-04-19 11:05:00,80.41,80.5,80.38,80.43,7900.0,55.3835,55.4455,55.3629,55.3973,7900.0
2007-04-19 11:10:00,80.4,80.55,80.32,80.53,16400.0,55.3767,55.48,55.3216,55.4662,16400.0
2007-04-19 11:15:00,80.58,80.63,80.56,80.6,7000.0,55.5006,55.5351,55.4869,55.5144,7000.0
2007-04-19 11:20:00,80.57,80.62,80.57,80.57,4200.0,55.4937,55.5282,55.4937,55.4937,4200.0
2007-04-19 11:25:00,80.58,80.6,80.37,80.46,12400.0,55.5006,55.5144,55.356,55.418,12400.0
2007-04-19 11:30:00,80.41,80.5,80.39,80.45,7500.0,55.3835,55.4455,55.3698,55.4111,7500.0
2007-04-19 11:35:00,80.44,80.49,80.38,80.4,16900.0,55.4042,55.4386,55.3629,55.3767,16900.0
2007-04-19 11:40:00,80.4,80.45,80.4,80.44,4700.0,55.3767,55.4111,55.3767,55.4042,4700.0
2007-04-19 11:45:00,80.43,80.5,80.38,80.5,20800.0,55.3973,55.4455,55.3629,55.4455,20800.0
2007-04-19 11:50:00,80.49,80.65,80.42,80.64,30500.0,55.4386,55.5488,55.3904,55.542,30500.0
2007-04-19 11:55:00,80.6,80.67,80.6,80.66,9700.0,55.5144,55.5626,55.5144,55.5557,9700.0
2007-04-19 12:00:00,80.64,80.66,80.45,80.45,13600.0,55.542,55.5557,55.4111,55.4111,13600.0
2007-04-19 12:05:00,80.43,80.47,80.41,80.41,9000.0,55.3973,55.4249,55.3835,55.3835,9000.0
2007-04-19 12:10:00,80.39,80.63,80.39,80.63,8500.0,55.3698,55.5351,55.3698,55.5351,8500.0
2007-04-19 12:15:00,80.62,80.85,80.62,80.77,10100.0,55.5282,55.6866,55.5282,55.6315,10100.0
2007-04-19 12:20:00,80.79,80.86,80.78,80.8,4500.0,55.6453,55.6935,55.6384,55.6522,4500.0
2007-04-19 12:25:00,80.84,80.84,80.76,80.76,2300.0,55.6797,55.6797,55.6246,55.6246,2300.0
2007-04-19 12:30:00,80.74,80.77,80.58,80.71,46400.0,55.6108,55.6315,55.5006,55.5902,46400.0
2007-04-19 12:35:00,80.72,80.87,80.68,80.86,9100.0,55.5971,55.7004,55.5695,55.6935,9100.0
2007-04-19 12:40:00,80.87,81.0,80.87,80.98,4800.0,55.7004,55.7899,55.7004,55.7761,4800.0
2007-04-19 12:45:00,80.99,81.1,80.99,81.1,2000.0,55.783,55.8588,55.783,55.8588,2000.0
2007-04-19 12:50:00,81.1,81.14,81.06,81.08,3100.0,55.8588,55.8863,55.8312,55.845,3100.0
2007-04-19 12:55:00,81.04,81.05,81.0,81.01,4500.0,55.8175,55.8244,55.7899,55.7968,4500.0
2007-04-19 13:00:00,81.02,81.19,81.01,81.19,17100.0,55.8037,55.9208,55.7968,55.9208,17100.0
2007-04-19 13:05:00,81.18,81.24,81.13,81.13,40600.0,55.9139,55.9552,55.8795,55.8795,40600.0
2007-04-19 13:10:00,81.13,81.2,81.13,81.16,2300.0,55.8795,55.9277,55.8795,55.9001,2300.0
2007-04-19 13:15:00,81.14,81.17,81.08,81.14,6700.0,55.8863,55.907,55.845,55.8863,6700.0
2007-04-19 13:20:00,81.14,81.15,81.13,81.15,2600.0,55.8863,55.8932,55.8795,55.8932,2600.0
2007-04-19 13:25:00,81.18,81.2,81.17,81.2,6000.0,55.9139,55.9277,55.907,55.9277,6000.0
2007-04-19 13:30:00,81.2,81.26,81.18,81.2,20900.0,55.9277,55.969,55.9139,55.9277,20900.0
2007-04-19 13:35:00,81.21,81.21,81.16,81.21,5300.0,55.9346,55.9346,55.9001,55.9346,5300.0
2007-04-19 13:40:00,81.2,81.3,81.19,81.24,23400.0,55.9277,55.9965,55.9208,55.9552,23400.0
2007-04-19 13:45:00,81.25,81.3,81.22,81.27,14800.0,55.9621,55.9965,55.9414,55.9759,14800.0
2007-04-19 13:50:00,81.25,81.29,81.25,81.28,5200.0,55.9621,55.9897,55.9621,55.9828,5200.0
2007-04-19 13:55:00,81.26,81.27,81.23,81.26,6200.0,55.969,55.9759,55.9483,55.969,6200.0
2007-04-19 14:00:00,81.22,81.26,81.19,81.22,6000.0,55.9414,55.969,55.9208,55.9414,6000.0
2007-04-19 14:05:00,81.2,81.25,81.2,81.24,10200.0,55.9277,55.9621,55.9277,55.9552,10200.0
2007-04-19 14:10:00,81.22,81.23,81.19,81.23,3100.0,55.9414,55.9483,55.9208,55.9483,3100.0
2007-04-19 14:15:00,81.21,81.22,81.07,81.15,11300.0,55.9346,55.9414,55.8381,55.8932,11300.0
2007-04-19 14:20:00,81.14,81.18,80.98,81.04,33600.0,55.8863,55.9139,55.7761,55.8175,33600.0
2007-04-19 14:25:00,81.06,81.11,81.05,81.07,8300.0,55.8312,55.8657,55.8244,55.8381,8300.0
2007-04-19 14:30:00,81.07,81.12,81.04,81.12,24600.0,55.8381,55.8726,55.8175,55.8726,24600.0
2007-04-19 14:35:00,81.13,81.13,81.05,81.1,7000.0,55.8795,55.8795,55.8244,55.8588,7000.0
2007-04-19 14:40:00,81.1,81.16,81.05,81.14,11100.0,55.8588,55.9001,55.8244,55.8863,11100.0
2007-04-19 14:45:00,81.13,81.14,81.04,81.05,3800.0,55.8795,55.8863,55.8175,55.8244,3800.0
2007-04-19 14:50:00,81.06,81.07,80.99,81.02,6900.0,55.8312,55.8381,55.783,55.8037,6900.0
2007-04-19 14:55:00,81.01,81.04,80.99,81.01,5800.0,55.7968,55.8175,55.783,55.7968,5800.0
2007-04-19 15:00:00,80.98,81.09,80.98,81.05,5200.0,55.7761,55.8519,55.7761,55.8244,5200.0
2007-04-19 15:05:00,81.05,81.13,81.02,81.12,11300.0,55.8244,55.8795,55.8037,55.8726,11300.0
2007-04-19 15:10:00,81.11,81.17,81.08,81.09,4900.0,55.8657,55.907,55.845,55.8519,4900.0
2007-04-19 15:15:00,81.09,81.13,81.05,81.06,6800.0,55.8519,55.8795,55.8244,55.8312,6800.0
2007-04-19 15:20:00,81.05,81.19,81.05,81.19,11200.0,55.8244,55.9208,55.8244,55.9208,11200.0
2007-04-19 15:25:00,81.19,81.19,81.13,81.14,5400.0,55.9208,55.9208,55.8795,55.8863,5400.0
2007-04-19 15:30:00,81.15,81.16,81.03,81.04,11900.0,55.8932,55.9001,55.8106,55.8175,11900.0
2007-04-19 15:35:00,81.06,81.1,81.01,81.09,29300.0,55.8312,55.8588,55.7968,55.8519,29300.0
2007-04-19 15:40:00,81.1,81.18,81.08,81.16,11500.0,55.8588,55.9139,55.845,55.9001,11500.0
2007-04-19 15:45:00,81.15,81.15,81.01,81.09,8900.0,55.8932,55.8932,55.7968,55.8519,8900.0
2007-04-19 15:50:00,81.1,81.13,81.01,81.05,12200.0,55.8588,55.8795,55.7968,55.8244,12200.0
2007-04-19 15:55:00,81.05,81.12,81.04,81.08,18000.0,55.8244,55.8726,55.8175,55.845,18000.0
2007-04-20 09:30:00,82.0,82.62,81.72,82.62,142500.0,56.4787,56.9057,56.2858,56.9057,142500.0
2007-04-20 09:35:00,82.62,82.62,82.24,82.42,26100.0,56.9057,56.9057,56.644,56.768,26100.0
2007-04-20 09:40:00,82.43,82.44,82.39,82.4,18200.0,56.7748,56.7817,56.7473,56.7542,18200.0
2007-04-20 09:45:00,82.38,82.39,82.0,82.2,56100.0,56.7404,56.7473,56.4787,56.6164,56100.0
2007-04-20 09:50:00,82.2,82.2,81.91,81.93,36000.0,56.6164,56.6164,56.4167,56.4305,36000.0
2007-04-20 09:55:00,81.92,82.39,81.9,82.06,37100.0,56.4236,56.7473,56.4098,56.52,37100.0
2007-04-20 10:00:00,82.06,82.4,82.0,82.4,31200.0,56.52,56.7542,56.4787,56.7542,31200.0
2007-04-20 10:05:00,82.37,82.37,82.02,82.02,17400.0,56.7335,56.7335,56.4925,56.4925,17400.0
2007-04-20 10:10:00,82.01,82.12,82.01,82.11,32600.0,56.4856,56.5613,56.4856,56.5544,32600.0
2007-04-20 10:15:00,82.12,82.45,82.08,82.34,55900.0,56.5613,56.7886,56.5338,56.7129,55900.0
2007-04-20 10:20:00,82.34,82.4,82.24,82.25,15300.0,56.7129,56.7542,56.644,56.6509,15300.0
2007-04-20 10:25:00,82.25,82.25,82.1,82.14,18200.0,56.6509,56.6509,56.5476,56.5751,18200.0
2007-04-20 10:30:00,82.11,82.14,82.06,82.1,12500.0,56.5544,56.5751,56.52,56.5476,12500.0
2007-04-20 10:35:00,82.09,82.11,82.07,82.08,8900.0,56.5407,56.5544,56.5269,56.5338,8900.0
2007-04-20 10:40:00,82.07,82.17,82.06,82.12,12900.0,56.5269,56.5958,56.52,56.5613,12900.0
2007-04-20 10:45:00,82.14,82.15,82.08,82.14,15100.0,56.5751,56.582,56.5338,56.5751,15100.0
2007-04-20 10:50:00,82.14,82.21,82.1,82.15,10800.0,56.5751,56.6233,56.5476,56.582,10800.0
2007-04-20 10:55:00,82.15,82.22,82.1,82.22,13300.0,56.582,56.6302,56.5476,56.6302,13300.0
2007-04-20 11:00:00,82.22,82.22,82.14,82.19,4800.0,56.6302,56.6302,56.5751,56.6095,4800.0
2007-04-20 11:05:00,82.16,82.2,82.11,82.13,8600.0,56.5889,56.6164,56.5544,56.5682,8600.0
2007-04-20 11:10:00,82.12,82.16,82.1,82.13,8300.0,56.5613,56.5889,56.5476,56.5682,8300.0
2007-04-20 11:15:00,82.13,82.14,82.11,82.12,2700.0,56.5682,56.5751,56.5544,56.5613,2700.0
2007-04-20 11:20:00,82.11,82.23,82.11,82.16,11400.0,56.5544,56.6371,56.5544,56.5889,11400.0
2007-04-20 11:25:00,82.17,82.17,82.12,82.12,2900.0,56.5958,56.5958,56.5613,56.5613,2900.0
2007-04-20 11:30:00,82.12,82.12,82.08,82.09,16900.0,56.5613,56.5613,56.5338,56.5407,16900.0
2007-04-20 11:35:00,82.09,82.11,82.08,82.1,6000.0,56.5407,56.5544,56.5338,56.5476,6000.0
2007-04-20 11:40:00,82.1,82.13,82.08,82.13,19900.0,56.5476,56.5682,56.5338,56.5682,19900.0
2007-04-20 11:45:00,82.14,82.19,82.11,82.18,14800.0,56.5751,56.6095,56.5544,56.6027,14800.0
2007-04-20 11:50:00,82.18,82.2,82.14,82.18,9700.0,56.6027,56.6164,56.5751,56.6027,9700.0
2007-04-20 11:55:00,82.2,82.22,82.17,82.19,7800.0,56.6164,56.6302,56.5958,56.6095,7800.0
2007-04-20 12:00:00,82.21,82.21,82.11,82.14,20100.0,56.6233,56.6233,56.5544,56.5751,20100.0
2007-04-20 12:05:00,82.15,82.25,82.15,82.21,13900.0,56.582,56.6509,56.582,56.6233,13900.0
2007-04-20 12:10:00,82.21,82.3,82.18,82.28,34900.0,56.6233,56.6853,56.6027,56.6715,34900.0
2007-04-20 12:15:00,82.29,82.33,82.25,82.29,17800.0,56.6784,56.706,56.6509,56.6784,17800.0
2007-04-20 12:20:00,82.3,82.36,82.28,82.32,12200.0,56.6853,56.7266,56.6715,56.6991,12200.0
2007-04-20 12:25:00,82.33,82.35,82.17,82.18,14000.0,56.706,56.7197,56.5958,56.6027,14000.0
2007-04-20 12:30:00,82.17,82.2,82.15,82.17,7900.0,56.5958,56.6164,56.582,56.5958,7900.0
2007-04-20 12:35:00,82.17,82.2,82.04,82.1,18000.0,56.5958,56.6164,56.5062,56.5476,18000.0
2007-04-20 12:40:00,82.1,82.32,82.1,82.26,25900.0,56.5476,56.6991,56.5476,56.6578,25900.0
2007-04-20 12:45:00,82.26,82.31,82.22,82.26,8700.0,56.6578,56.6922,56.6302,56.6578,8700.0
2007-04-20 12:50:00,82.23,82.32,82.23,82.25,9100.0,56.6371,56.6991,56.6371,56.6509,9100.0
2007-04-20 12:55:00,82.24,82.34,82.24,82.31,7200.0,56.644,56.7129,56.644,56.6922,7200.0
2007-04-20 13:00:00,82.28,82.3,82.27,82.27,1500.0,56.6715,56.6853,56.6646,56.6646,1500.0
2007-04-20 13:05:00,82.28,82.36,82.28,82.33,21900.0,56.6715,56.7266,56.6715,56.706,21900.0
2007-04-20 13:10:00,82.36,82.38,82.33,82.38,7700.0,56.7266,56.7404,56.706,56.7404,7700.0
2007-04-20 13:15:00,82.38,82.49,82.38,82.49,11300.0,56.7404,56.8162,56.7404,56.8162,11300.0
2007-04-20 13:20:00,82.49,82.5,82.44,82.44,9300.0,56.8162,56.8231,56.7817,56.7817,9300.0
2007-04-20 13:25:00,82.46,82.57,82.46,82.56,14800.0,56.7955,56.8713,56.7955,56.8644,14800.0
2007-04-20 13:30:00,82.56,82.62,82.52,82.53,19600.0,56.8644,56.9057,56.8368,56.8437,19600.0
2007-04-20 13:35:00,82.5,82.51,82.47,82.49,12000.0,56.8231,56.8299,56.8024,56.8162,12000.0
2007-04-20 13:40:00,82.49,82.51,82.47,82.49,7300.0,56.8162,56.8299,56.8024,56.8162,7300.0
2007-04-20 13:45:00,82.5,82.5,82.35,82.42,15400.0,56.8231,56.8231,56.7197,56.768,15400.0
2007-04-20 13:50:00,82.41,82.45,82.41,82.45,2300.0,56.7611,56.7886,56.7611,56.7886,2300.0
2007-04-20 13:55:00,82.5,82.54,82.48,82.54,5900.0,56.8231,56.8506,56.8093,56.8506,5900.0
2007-04-20 14:00:00,82.51,82.6,82.51,82.57,13300.0,56.8299,56.8919,56.8299,56.8713,13300.0
2007-04-20 14:05:00,82.6,82.62,82.57,82.59,19700.0,56.8919,56.9057,56.8713,56.885,19700.0
2007-04-20 14:10:00,82.59,82.62,82.58,82.62,31200.0,56.885,56.9057,56.8782,56.9057,31200.0
2007-04-20 14:15:00,82.62,82.75,82.62,82.75,32100.0,56.9057,56.9953,56.9057,56.9953,32100.0
2007-04-20 14:20:00,82.75,82.79,82.73,82.76,14700.0,56.9953,57.0228,56.9815,57.0021,14700.0
2007-04-20 14:25:00,82.75,82.8,82.75,82.76,20100.0,56.9953,57.0297,56.9953,57.0021,20100.0
2007-04-20 14:30:00,82.77,82.98,82.77,82.96,29200.0,57.009,57.1537,57.009,57.1399,29200.0
2007-04-20 14:35:00,82.93,83.0,82.89,82.97,25800.0,57.1192,57.1674,57.0917,57.1468,25800.0
2007-04-20 14:40:00,82.97,82.99,82.88,82.9,15700.0,57.1468,57.1606,57.0848,57.0986,15700.0
2007-04-20 14:45:00,82.91,82.94,82.88,82.92,11000.0,57.1055,57.1261,57.0848,57.1123,11000.0
2007-04-20 14:50:00,82.93,83.05,82.91,83.05,25600.0,57.1192,57.2019,57.1055,57.2019,25600.0
2007-04-20 14:55:00,83.05,83.05,83.0,83.01,10900.0,57.2019,57.2019,57.1674,57.1743,10900.0
2007-04-20 15:00:00,83.02,83.02,82.93,82.95,21800.0,57.1812,57.1812,57.1192,57.133,21800.0
2007-04-20 15:05:00,82.93,83.0,82.88,82.97,17700.0,57.1192,57.1674,57.0848,57.1468,17700.0
2007-04-20 15:10:00,82.99,83.07,82.96,83.01,22100.0,57.1606,57.2157,57.1399,57.1743,22100.0
2007-04-20 15:15:00,83.01,83.03,83.0,83.0,13700.0,57.1743,57.1881,57.1674,57.1674,13700.0
2007-04-20 15:20:00,83.01,83.04,83.0,83.03,21500.0,57.1743,57.195,57.1674,57.1881,21500.0
2007-04-20 15:25:00,83.03,83.04,83.0,83.04,15000.0,57.1881,57.195,57.1674,57.195,15000.0
2007-04-20 15:30:00,83.04,83.16,83.04,83.16,61500.0,57.195,57.2776,57.195,57.2776,61500.0
2007-04-20 15:35:00,83.16,83.3,83.13,83.29,62900.0,57.2776,57.3741,57.257,57.3672,62900.0
2007-04-20 15:40:00,83.29,83.38,83.26,83.26,60800.0,57.3672,57.4292,57.3465,57.3465,60800.0
2007-04-20 15:45:00,83.25,83.45,83.2,83.33,85800.0,57.3396,57.4774,57.3052,57.3947,85800.0
2007-04-20 15:50:00,83.32,83.37,83.3,83.36,58100.0,57.3878,57.4223,57.3741,57.4154,58100.0
2007-04-20 15:55:00,83.36,83.54,83.35,83.51,100800.0,57.4154,57.5394,57.4085,57.5187,100800.0
2007-04-23 09:30:00,83.68,83.74,83.45,83.57,32700.0,57.6358,57.6771,57.4774,57.56,32700.0
2007-04-23 09:35:00,83.57,83.62,83.3,83.34,28200.0,57.56,57.5945,57.3741,57.4016,28200.0
2007-04-23 09:40:00,83.34,83.62,83.2,83.41,26300.0,57.4016,57.5945,57.3052,57.4498,26300.0
2007-04-23 09:45:00,83.47,83.47,83.3,83.34,21300.0,57.4912,57.4912,57.3741,57.4016,21300.0
2007-04-23 09:50:00,83.37,83.55,83.32,83.38,31300.0,57.4223,57.5463,57.3878,57.4292,31300.0
2007-04-23 09:55:00,83.39,83.54,83.38,83.53,21100.0,57.4361,57.5394,57.4292,57.5325,21100.0
2007-04-23 10:00:00,83.51,83.54,83.2,83.33,37000.0,57.5187,57.5394,57.3052,57.3947,37000.0
2007-04-23 10:05:00,83.33,83.49,83.24,83.31,17700.0,57.3947,57.5049,57.3327,57.381,17700.0
2007-04-23 10:10:00,83.31,83.42,83.23,83.41,21100.0,57.381,57.4567,57.3259,57.4498,21100.0
2007-04-23 10:15:00,83.42,83.59,83.42,83.57,20000.0,57.4567,57.5738,57.4567,57.56,20000.0
2007-04-23 10:20:00,83.57,83.57,83.53,83.55,31300.0,57.56,57.56,57.5325,57.5463,31300.0
2007-04-23 10:25:00,83.55,83.55,83.27,83.4,14800.0,57.5463,57.5463,57.3534,57.4429,14800.0
2007-04-23 10:30:00,83.4,83.41,83.36,83.4,10500.0,57.4429,57.4498,57.4154,57.4429,10500.0
2007-04-23 10:35:00,83.41,83.47,83.31,83.32,12500.0,57.4498,57.4912,57.381,57.3878,12500.0
2007-04-23 10:40:00,83.29,83.39,83.2,83.2,14400.0,57.3672,57.4361,57.3052,57.3052,14400.0
2007-04-23 10:45:00,83.2,83.27,83.11,83.25,19600.0,57.3052,57.3534,57.2432,57.3396,19600.0
2007-04-23 10:50:00,83.26,83.26,83.13,83.15,8900.0,57.3465,57.3465,57.257,57.2708,8900.0
2007-04-23 10:55:00,83.15,83.3,83.09,83.28,24400.0,57.2708,57.3741,57.2294,57.3603,24400.0
2007-04-23 11:00:00,83.25,83.36,83.25,83.36,13100.0,57.3396,57.4154,57.3396,57.4154,13100.0
2007-04-23 11:05:00,83.36,83.41,83.25,83.25,27900.0,57.4154,57.4498,57.3396,57.3396,27900.0
2007-04-23 11:10:00,83.25,83.33,83.14,83.3,22600.0,57.3396,57.3947,57.2639,57.3741,22600.0
2007-04-23 11:15:00,83.26,83.29,83.12,83.29,13900.0,57.3465,57.3672,57.2501,57.3672,13900.0
2007-04-23 11:20:00,83.29,83.29,83.12,83.12,5400.0,57.3672,57.3672,57.2501,57.2501,5400.0
2007-04-23 11:25:00,83.13,83.25,83.09,83.25,14700.0,57.257,57.3396,57.2294,57.3396,14700.0
2007-04-23 11:30:00,83.25,83.4,83.25,83.39,11200.0,57.3396,57.4429,57.3396,57.4361,11200.0
2007-04-23 11:35:00,83.37,83.38,83.25,83.34,18000.0,57.4223,57.4292,57.3396,57.4016,18000.0
2007-04-23 11:40:00,83.33,83.37,83.31,83.36,22600.0,57.3947,57.4223,57.381,57.4154,22600.0
2007-04-23 11:45:00,83.35,83.5,83.35,83.46,12900.0,57.4085,57.5118,57.4085,57.4843,12900.0
2007-04-23 11:50:00,83.46,83.46,83.38,83.45,12200.0,57.4843,57.4843,57.4292,57.4774,12200.0
2007-04-23 11:55:00,83.44,83.45,83.39,83.42,4700.0,57.4705,57.4774,57.4361,57.4567,4700.0
2007-04-23 12:00:00,83.42,83.47,83.41,83.44,13200.0,57.4567,57.4912,57.4498,57.4705,13200.0
2007-04-23 12:05:00,83.46,83.6,83.43,83.56,14400.0,57.4843,57.5807,57.4636,57.5532,14400.0
2007-04-23 12:10:00,83.53,83.53,83.44,83.44,3400.0,57.5325,57.5325,57.4705,57.4705,3400.0
2007-04-23 12:15:00,83.4,83.41,83.25,83.26,4600.0,57.4429,57.4498,57.3396,57.3465,4600.0
2007-04-23 12:20:00,83.26,83.36,83.25,83.31,14400.0,57.3465,57.4154,57.3396,57.381,14400.0
2007-04-23 12:25:00,83.32,83.49,83.31,83.45,9500.0,57.3878,57.5049,57.381,57.4774,9500.0
2007-04-23 12:30:00,83.44,83.44,83.36,83.37,2500.0,57.4705,57.4705,57.4154,57.4223,2500.0
2007-04-23 12:35:00,83.37,83.37,83.25,83.27,12800.0,57.4223,57.4223,57.3396,57.3534,12800.0
2007-04-23 12:40:00,83.26,83.29,83.21,83.29,9800.0,57.3465,57.3672,57.3121,57.3672,9800.0
2007-04-23 12:45:00,83.29,83.3,83.26,83.3,4800.0,57.3672,57.3741,57.3465,57.3741,4800.0
2007-04-23 12:50:00,83.28,83.28,83.18,83.19,8000.0,57.3603,57.3603,57.2914,57.2983,8000.0
2007-04-23 12:55:00,83.18,83.24,83.17,83.23,6600.0,57.2914,57.3327,57.2845,57.3259,6600.0
2007-04-23 13:00:00,83.21,83.22,83.16,83.17,4900.0,57.3121,57.319,57.2776,57.2845,4900.0
2007-04-23 13:05:00,83.16,83.16,83.0,83.02,18100.0,57.2776,57.2776,57.1674,57.1812,18100.0
2007-04-23 13:10:00,83.05,83.15,83.04,83.15,9700.0,57.2019,57.2708,57.195,57.2708,9700.0
2007-04-23 13:15:00,83.14,83.16,83.03,83.16,10800.0,57.2639,57.2776,57.1881,57.2776,10800.0
2007-04-23 13:20:00,83.14,83.2,83.1,83.14,9100.0,57.2639,57.3052,57.2363,57.2639,9100.0
2007-04-23 13:25:00,83.11,83.11,83.05,83.06,6000.0,57.2432,57.2432,57.2019,57.2088,6000.0
2007-04-23 13:30:00,83.06,83.06,83.02,83.03,5700.0,57.2088,57.2088,57.1812,57.1881,5700.0
2007-04-23 13:35:00,83.04,83.06,83.02,83.06,13400.0,57.195,57.2088,57.1812,57.2088,13400.0
2007-04-23 13:40:00,83.07,83.1,82.89,82.9,17600.0,57.2157,57.2363,57.0917,57.0986,17600.0
2007-04-23 13:45:00,82.91,83.01,82.89,83.01,16800.0,57.1055,57.1743,57.0917,57.1743,16800.0
2007-04-23 13:50:00,82.99,83.0,82.86,82.86,16500.0,57.1606,57.1674,57.071,57.071,16500.0
2007-04-23 13:55:00,82.86,83.0,82.79,82.79,18400.0,57.071,57.1674,57.0228,57.0228,18400.0
2007-04-23 14:00:00,82.79,83.0,82.58,82.81,48000.0,57.0228,57.1674,56.8782,57.0366,48000.0
2007-04-23 14:05:00,82.81,83.02,82.79,83.01,11800.0,57.0366,57.1812,57.0228,57.1743,11800.0
2007-04-23 14:10:00,82.98,83.0,82.76,82.77,13100.0,57.1537,57.1674,57.0021,57.009,13100.0
2007-04-23 14:15:00,82.76,82.82,82.72,82.81,15000.0,57.0021,57.0435,56.9746,57.0366,15000.0
2007-04-23 14:20:00,82.77,82.81,82.7,82.7,4400.0,57.009,57.0366,56.9608,56.9608,4400.0
2007-04-23 14:25:00,82.71,82.71,82.64,82.66,13200.0,56.9677,56.9677,56.9195,56.9333,13200.0
2007-04-23 14:30:00,82.66,82.75,82.66,82.75,22500.0,56.9333,56.9953,56.9333,56.9953,22500.0
2007-04-23 14:35:00,82.75,82.89,82.75,82.89,15200.0,56.9953,57.0917,56.9953,57.0917,15200.0
2007-04-23 14:40:00,82.92,83.01,82.85,82.86,15700.0,57.1123,57.1743,57.0641,57.071,15700.0
2007-04-23 14:45:00,82.84,83.0,82.84,82.96,16400.0,57.0572,57.1674,57.0572,57.1399,16400.0
2007-04-23 14:50:00,82.95,83.0,82.92,82.92,14800.0,57.133,57.1674,57.1123,57.1123,14800.0
2007-04-23 14:55:00,82.92,83.06,82.9,83.05,17200.0,57.1123,57.2088,57.0986,57.2019,17200.0
2007-04-23 15:00:00,83.04,83.04,82.87,82.96,12400.0,57.195,57.195,57.0779,57.1399,12400.0
2007-04-23 15:05:00,82.96,83.08,82.94,83.08,9700.0,57.1399,57.2225,57.1261,57.2225,9700.0
2007-04-23 15:10:00,83.08,83.08,82.93,82.94,11300.0,57.2225,57.2225,57.1192,57.1261,11300.0
2007-04-23 15:15:00,82.94,82.99,82.9,82.91,12100.0,57.1261,57.1606,57.0986,57.1055,12100.0
2007-04-23 15:20:00,82.89,83.0,82.86,83.0,11100.0,57.0917,57.1674,57.071,57.1674,11100.0
2007-04-23 15:25:00,82.98,83.1,82.98,83.1,11100.0,57.1537,57.2363,57.1537,57.2363,11100.0
2007-04-23 15:30:00,83.1,83.14,83.02,83.03,14700.0,57.2363,57.2639,57.1812,57.1881,14700.0
2007-04-23 15:35:00,83.04,83.05,82.98,82.99,7400.0,57.195,57.2019,57.1537,57.1606,7400.0
2007-04-23 15:40:00,82.96,82.96,82.86,82.87,10200.0,57.1399,57.1399,57.071,57.0779,10200.0
2007-04-23 15:45:00,82.88,82.93,82.85,82.91,18300.0,57.0848,57.1192,57.0641,57.1055,18300.0
2007-04-23 15:50:00,82.91,82.91,82.88,82.88,13500.0,57.1055,57.1055,57.0848,57.0848,13500.0
2007-04-23 15:55:00,82.89,82.89,82.72,82.82,58800.0,57.0917,57.0917,56.9746,57.0435,58800.0
2007-04-24 09:30:00,82.65,82.65,82.13,82.37,38100.0,56.9264,56.9264,56.5682,56.7335,38100.0
2007-04-24 09:35:00,82.39,82.4,82.06,82.16,40700.0,56.7473,56.7542,56.52,56.5889,40700.0
2007-04-24 09:40:00,82.15,82.22,81.83,82.0,41500.0,56.582,56.6302,56.3616,56.4787,41500.0
2007-04-24 09:45:00,81.98,81.98,81.85,81.85,3500.0,56.4649,56.4649,56.3754,56.3754,3500.0
2007-04-24 09:50:00,81.8,81.81,81.62,81.65,34400.0,56.3409,56.3478,56.2169,56.2376,34400.0
2007-04-24 09:55:00,81.62,81.93,81.54,81.93,41200.0,56.2169,56.4305,56.1618,56.4305,41200.0
2007-04-24 10:00:00,81.93,81.93,81.62,81.74,23600.0,56.4305,56.4305,56.2169,56.2996,23600.0
2007-04-24 10:05:00,81.72,81.81,81.6,81.61,24300.0,56.2858,56.3478,56.2032,56.2101,24300.0
2007-04-24 10:10:00,81.61,81.9,81.61,81.69,23000.0,56.2101,56.4098,56.2101,56.2652,23000.0
2007-04-24 10:15:00,81.71,81.74,81.61,81.73,37000.0,56.2789,56.2996,56.2101,56.2927,37000.0
2007-04-24 10:20:00,81.69,81.71,81.6,81.64,31700.0,56.2652,56.2789,56.2032,56.2307,31700.0
2007-04-24 10:25:00,81.64,81.64,81.6,81.63,14000.0,56.2307,56.2307,56.2032,56.2238,14000.0
2007-04-24 10:30:00,81.61,81.61,81.42,81.48,24200.0,56.2101,56.2101,56.0792,56.1205,24200.0
2007-04-24 10:35:00,81.47,81.58,81.4,81.5,17800.0,56.1136,56.1894,56.0654,56.1343,17800.0
2007-04-24 10:40:00,81.5,81.51,81.43,81.44,15000.0,56.1343,56.1412,56.0861,56.093,15000.0
2007-04-24 10:45:00,81.44,81.44,81.37,81.41,25700.0,56.093,56.093,56.0448,56.0723,25700.0
2007-04-24 10:50:00,81.42,81.43,81.33,81.41,33000.0,56.0792,56.0861,56.0172,56.0723,33000.0
2007-04-24 10:55:00,81.41,81.46,81.33,81.43,20000.0,56.0723,56.1067,56.0172,56.0861,20000.0
2007-04-24 11:00:00,81.44,81.95,81.44,81.9,25500.0,56.093,56.4442,56.093,56.4098,25500.0
2007-04-24 11:05:00,81.92,81.97,81.87,81.97,17900.0,56.4236,56.458,56.3891,56.458,17900.0
2007-04-24 11:10:00,81.97,82.12,81.96,82.0,18000.0,56.458,56.5613,56.4511,56.4787,18000.0
2007-04-24 11:15:00,82.0,82.04,81.81,81.82,12100.0,56.4787,56.5062,56.3478,56.3547,12100.0
2007-04-24 11:20:00,81.83,81.92,81.82,81.92,4300.0,56.3616,56.4236,56.3547,56.4236,4300.0
2007-04-24 11:25:00,81.92,81.97,81.92,81.95,4800.0,56.4236,56.458,56.4236,56.4442,4800.0
2007-04-24 11:30:00,81.93,82.03,81.93,82.0,9400.0,56.4305,56.4993,56.4305,56.4787,9400.0
2007-04-24 11:35:00,81.96,82.06,81.96,82.0,28400.0,56.4511,56.52,56.4511,56.4787,28400.0
2007-04-24 11:40:00,82.02,82.07,82.0,82.05,7100.0,56.4925,56.5269,56.4787,56.5131,7100.0
2007-04-24 11:45:00,82.04,82.04,82.0,82.0,13000.0,56.5062,56.5062,56.4787,56.4787,13000.0
2007-04-24 11:50:00,82.01,82.05,82.0,82.02,4500.0,56.4856,56.5131,56.4787,56.4925,4500.0
2007-04-24 11:55:00,82.03,82.09,82.03,82.04,7300.0,56.4993,56.5407,56.4993,56.5062,7300.0
2007-04-24 12:00:00,82.04,82.04,82.0,82.0,7400.0,56.5062,56.5062,56.4787,56.4787,7400.0
2007-04-24 12:05:00,82.02,82.14,82.0,82.14,11600.0,56.4925,56.5751,56.4787,56.5751,11600.0
2007-04-24 12:10:00,82.14,82.3,82.14,82.17,8400.0,56.5751,56.6853,56.5751,56.5958,8400.0
2007-04-24 12:15:00,82.16,82.51,82.15,82.5,22600.0,56.5889,56.8299,56.582,56.8231,22600.0
2007-04-24 12:20:00,82.48,82.5,82.31,82.32,12300.0,56.8093,56.8231,56.6922,56.6991,12300.0
2007-04-24 12:25:00,82.32,82.45,82.32,82.45,15300.0,56.6991,56.7886,56.6991,56.7886,15300.0
2007-04-24 12:30:00,82.44,82.44,82.29,82.29,9500.0,56.7817,56.7817,56.6784,56.6784,9500.0
2007-04-24 12:35:00,82.27,82.3,82.21,82.3,7200.0,56.6646,56.6853,56.6233,56.6853,7200.0
2007-04-24 12:40:00,82.3,82.31,82.21,82.22,16100.0,56.6853,56.6922,56.6233,56.6302,16100.0
2007-04-24 12:45:00,82.21,82.22,82.07,82.22,16200.0,56.6233,56.6302,56.5269,56.6302,16200.0
2007-04-24 12:50:00,82.22,82.33,82.21,82.27,18100.0,56.6302,56.706,56.6233,56.6646,18100.0
2007-04-24 12:55:00,82.25,82.32,82.25,82.3,5400.0,56.6509,56.6991,56.6509,56.6853,5400.0
2007-04-24 13:00:00,82.28,82.31,82.13,82.13,7400.0,56.6715,56.6922,56.5682,56.5682,7400.0
2007-04-24 13:05:00,82.1,82.25,82.08,82.25,22200.0,56.5476,56.6509,56.5338,56.6509,22200.0
2007-04-24 13:10:00,82.27,82.33,82.2,82.27,4100.0,56.6646,56.706,56.6164,56.6646,4100.0
2007-04-24 13:15:00,82.27,82.32,82.11,82.29,17000.0,56.6646,56.6991,56.5544,56.6784,17000.0
2007-04-24 13:20:00,82.3,82.32,82.11,82.11,7800.0,56.6853,56.6991,56.5544,56.5544,7800.0
2007-04-24 13:25:00,82.1,82.18,81.99,82.09,72400.0,56.5476,56.6027,56.4718,56.5407,72400.0
2007-04-24 13:30:00,82.13,82.32,82.13,82.32,5700.0,56.5682,56.6991,56.5682,56.6991,5700.0
2007-04-24 13:35:00,82.3,82.43,82.3,82.39,6800.0,56.6853,56.7748,56.6853,56.7473,6800.0
2007-04-24 13:40:00,82.38,82.43,82.38,82.38,5900.0,56.7404,56.7748,56.7404,56.7404,5900.0
2007-04-24 13:45:00,82.35,82.39,82.35,82.39,1700.0,56.7197,56.7473,56.7197,56.7473,1700.0
2007-04-24 13:50:00,82.39,82.39,82.35,82.38,4500.0,56.7473,56.7473,56.7197,56.7404,4500.0
2007-04-24 13:55:00,82.38,82.43,82.34,82.42,6000.0,56.7404,56.7748,56.7129,56.768,6000.0
2007-04-24 14:00:00,82.43,82.5,82.35,82.4,9100.0,56.7748,56.8231,56.7197,56.7542,9100.0
2007-04-24 14:05:00,82.41,82.45,82.38,82.45,5900.0,56.7611,56.7886,56.7404,56.7886,5900.0
2007-04-24 14:10:00,82.46,82.62,82.46,82.62,13000.0,56.7955,56.9057,56.7955,56.9057,13000.0
2007-04-24 14:15:00,82.6,82.69,82.48,82.56,15700.0,56.8919,56.9539,56.8093,56.8644,15700.0
2007-04-24 14:20:00,82.56,82.67,82.51,82.59,9900.0,56.8644,56.9402,56.8299,56.885,9900.0
2007-04-24 14:25:00,82.59,82.62,82.54,82.6,14100.0,56.885,56.9057,56.8506,56.8919,14100.0
2007-04-24 14:30:00,82.59,82.6,82.46,82.47,6200.0,56.885,56.8919,56.7955,56.8024,6200.0
2007-04-24 14:35:00,82.47,82.55,82.47,82.55,4200.0,56.8024,56.8575,56.8024,56.8575,4200.0
2007-04-24 14:40:00,82.51,82.52,82.38,82.49,7300.0,56.8299,56.8368,56.7404,56.8162,7300.0
2007-04-24 14:45:00,82.47,82.49,82.44,82.49,700.0,56.8024,56.8162,56.7817,56.8162,700.0
2007-04-24 14:50:00,82.47,82.53,82.47,82.5,5000.0,56.8024,56.8437,56.8024,56.8231,5000.0
2007-04-24 14:55:00,82.53,82.56,82.49,82.49,2300.0,56.8437,56.8644,56.8162,56.8162,2300.0
2007-04-24 15:00:00,82.47,82.59,82.47,82.59,8300.0,56.8024,56.885,56.8024,56.885,8300.0
2007-04-24 15:05:00,82.57,82.67,82.54,82.62,11100.0,56.8713,56.9402,56.8506,56.9057,11100.0
2007-04-24 15:10:00,82.6,82.62,82.49,82.62,10000.0,56.8919,56.9057,56.8162,56.9057,10000.0
2007-04-24 15:15:00,82.61,82.62,82.38,82.48,23400.0,56.8988,56.9057,56.7404,56.8093,23400.0
2007-04-24 15:20:00,82.48,82.64,82.48,82.63,14300.0,56.8093,56.9195,56.8093,56.9126,14300.0
2007-04-24 15:25:00,82.66,82.68,82.6,82.6,16800.0,56.9333,56.947,56.8919,56.8919,16800.0
2007-04-24 15:30:00,82.6,82.61,82.54,82.59,17100.0,56.8919,56.8988,56.8506,56.885,17100.0
2007-04-24 15:35:00,82.55,82.66,82.45,82.6,29600.0,56.8575,56.9333,56.7886,56.8919,29600.0
2007-04-24 15:40:00,82.62,82.62,82.4,82.53,31000.0,56.9057,56.9057,56.7542,56.8437,31000.0
2007-04-24 15:45:00,82.53,82.54,82.42,82.49,27300.0,56.8437,56.8506,56.768,56.8162,27300.0
2007-04-24 15:50:00,82.5,82.6,82.48,82.52,59600.0,56.8231,56.8919,56.8093,56.8368,59600.0
2007-04-24 15:55:00,82.51,82.57,82.5,82.53,33400.0,56.8299,56.8713,56.8231,56.8437,33400.0
2007-04-25 09:30:00,83.08,83.18,82.93,82.98,19600.0,57.2225,57.2914,57.1192,57.1537,19600.0
2007-04-25 09:35:00,82.98,83.25,82.9,82.9,15400.0,57.1537,57.3396,57.0986,57.0986,15400.0
2007-04-25 09:40:00,82.91,83.09,82.91,82.97,8200.0,57.1055,57.2294,57.1055,57.1468,8200.0
2007-04-25 09:45:00,82.93,82.95,82.83,82.95,10900.0,57.1192,57.133,57.0504,57.133,10900.0
2007-04-25 09:50:00,82.96,83.18,82.96,83.13,6900.0,57.1399,57.2914,57.1399,57.257,6900.0
2007-04-25 09:55:00,83.11,83.14,82.99,83.04,10000.0,57.2432,57.2639,57.1606,57.195,10000.0
2007-04-25 10:00:00,83.09,83.18,82.96,83.1,13100.0,57.2294,57.2914,57.1399,57.2363,13100.0
2007-04-25 10:05:00,83.1,83.1,82.65,82.65,21800.0,57.2363,57.2363,56.9264,56.9264,21800.0
2007-04-25 10:10:00,82.65,82.65,82.41,82.49,11700.0,56.9264,56.9264,56.7611,56.8162,11700.0
2007-04-25 10:15:00,82.49,82.52,82.34,82.48,6200.0,56.8162,56.8368,56.7129,56.8093,6200.0
2007-04-25 10:20:00,82.46,82.6,82.43,82.58,6200.0,56.7955,56.8919,56.7748,56.8782,6200.0
2007-04-25 10:25:00,82.52,82.58,82.47,82.58,6300.0,56.8368,56.8782,56.8024,56.8782,6300.0
2007-04-25 10:30:00,82.54,82.54,82.44,82.48,7800.0,56.8506,56.8506,56.7817,56.8093,7800.0
2007-04-25 10:35:00,82.49,82.49,82.37,82.44,5300.0,56.8162,56.8162,56.7335,56.7817,5300.0
2007-04-25 10:40:00,82.44,82.48,82.39,82.48,7100.0,56.7817,56.8093,56.7473,56.8093,7100.0
2007-04-25 10:45:00,82.48,82.48,82.29,82.37,5400.0,56.8093,56.8093,56.6784,56.7335,5400.0
2007-04-25 10:50:00,82.36,82.47,82.36,82.39,5200.0,56.7266,56.8024,56.7266,56.7473,5200.0
2007-04-25 10:55:00,82.39,82.4,82.25,82.29,6700.0,56.7473,56.7542,56.6509,56.6784,6700.0
2007-04-25 11:00:00,82.29,82.52,82.27,82.52,10800.0,56.6784,56.8368,56.6646,56.8368,10800.0
2007-04-25 11:05:00,82.49,82.52,82.47,82.48,9000.0,56.8162,56.8368,56.8024,56.8093,9000.0
2007-04-25 11:10:00,82.48,82.48,82.42,82.43,8200.0,56.8093,56.8093,56.768,56.7748,8200.0
2007-04-25 11:15:00,82.4,82.4,82.26,82.38,4500.0,56.7542,56.7542,56.6578,56.7404,4500.0
2007-04-25 11:20:00,82.38,82.51,82.38,82.43,12700.0,56.7404,56.8299,56.7404,56.7748,12700.0
2007-04-25 11:25:00,82.43,82.47,82.42,82.43,6900.0,56.7748,56.8024,56.768,56.7748,6900.0
2007-04-25 11:30:00,82.44,82.45,82.43,82.45,4300.0,56.7817,56.7886,56.7748,56.7886,4300.0
2007-04-25 11:35:00,82.46,82.46,82.33,82.34,5800.0,56.7955,56.7955,56.706,56.7129,5800.0
2007-04-25 11:40:00,82.32,82.32,82.31,82.31,600.0,56.6991,56.6991,56.6922,56.6922,600.0
2007-04-25 11:45:00,82.29,82.33,82.28,82.33,6300.0,56.6784,56.706,56.6715,56.706,6300.0
2007-04-25 11:50:00,82.33,82.33,82.3,82.33,6900.0,56.706,56.706,56.6853,56.706,6900.0
2007-04-25 11:55:00,82.31,82.48,82.28,82.46,11700.0,56.6922,56.8093,56.6715,56.7955,11700.0
2007-04-25 12:00:00,82.45,82.51,82.26,82.26,4800.0,56.7886,56.8299,56.6578,56.6578,4800.0
2007-04-25 12:05:00,82.27,82.3,82.26,82.27,2100.0,56.6646,56.6853,56.6578,56.6646,2100.0
2007-04-25 12:10:00,82.4,82.4,82.26,82.29,16600.0,56.7542,56.7542,56.6578,56.6784,16600.0
2007-04-25 12:15:00,82.29,82.33,82.29,82.33,700.0,56.6784,56.706,56.6784,56.706,700.0
2007-04-25 12:20:00,82.33,82.38,82.32,82.32,2600.0,56.706,56.7404,56.6991,56.6991,2600.0
2007-04-25 12:25:00,82.31,82.31,82.25,82.3,10000.0,56.6922,56.6922,56.6509,56.6853,10000.0
2007-04-25 12:30:00,82.32,82.38,82.32,82.35,11800.0,56.6991,56.7404,56.6991,56.7197,11800.0
2007-04-25 12:35:00,82.35,82.35,82.32,82.35,1200.0,56.7197,56.7197,56.6991,56.7197,1200.0
2007-04-25 12:40:00,82.34,82.35,82.26,82.26,2100.0,56.7129,56.7197,56.6578,56.6578,2100.0
2007-04-25 12:45:00,82.3,82.32,82.26,82.32,2700.0,56.6853,56.6991,56.6578,56.6991,2700.0
2007-04-25 12:50:00,82.35,82.38,82.29,82.29,4800.0,56.7197,56.7404,56.6784,56.6784,4800.0
2007-04-25 12:55:00,82.28,82.34,82.28,82.34,2800.0,56.6715,56.7129,56.6715,56.7129,2800.0
2007-04-25 13:00:00,82.35,82.35,82.28,82.28,1400.0,56.7197,56.7197,56.6715,56.6715,1400.0
2007-04-25 13:05:00,82.28,82.28,82.27,82.28,1100.0,56.6715,56.6715,56.6646,56.6715,1100.0
2007-04-25 13:10:00,82.28,82.28,82.24,82.24,8500.0,56.6715,56.6715,56.644,56.644,8500.0
2007-04-25 13:15:00,82.24,82.3,82.24,82.3,5200.0,56.644,56.6853,56.644,56.6853,5200.0
2007-04-25 13:20:00,82.3,82.4,82.3,82.38,11000.0,56.6853,56.7542,56.6853,56.7404,11000.0
2007-04-25 13:25:00,82.4,82.41,82.37,82.37,3500.0,56.7542,56.7611,56.7335,56.7335,3500.0
2007-04-25 13:30:00,82.36,82.43,82.35,82.41,2100.0,56.7266,56.7748,56.7197,56.7611,2100.0
2007-04-25 13:35:00,82.4,82.4,82.34,82.39,9800.0,56.7542,56.7542,56.7129,56.7473,9800.0
2007-04-25 13:40:00,82.38,82.41,82.34,82.41,8900.0,56.7404,56.7611,56.7129,56.7611,8900.0
2007-04-25 13:45:00,82.42,82.45,82.4,82.45,2300.0,56.768,56.7886,56.7542,56.7886,2300.0
2007-04-25 13:50:00,82.45,82.51,82.45,82.5,6800.0,56.7886,56.8299,56.7886,56.8231,6800.0
2007-04-25 13:55:00,82.54,82.6,82.5,82.56,6200.0,56.8506,56.8919,56.8231,56.8644,6200.0
2007-04-25 14:00:00,82.56,82.61,82.56,82.58,4300.0,56.8644,56.8988,56.8644,56.8782,4300.0
2007-04-25 14:05:00,82.61,82.78,82.58,82.71,8300.0,56.8988,57.0159,56.8782,56.9677,8300.0
2007-04-25 14:10:00,82.73,82.73,82.63,82.7,8400.0,56.9815,56.9815,56.9126,56.9608,8400.0
2007-04-25 14:15:00,82.71,82.71,82.49,82.5,13200.0,56.9677,56.9677,56.8162,56.8231,13200.0
2007-04-25 14:20:00,82.51,82.73,82.45,82.71,7200.0,56.8299,56.9815,56.7886,56.9677,7200.0
2007-04-25 14:25:00,82.67,82.72,82.66,82.72,2400.0,56.9402,56.9746,56.9333,56.9746,2400.0
2007-04-25 14:30:00,82.72,82.75,82.71,82.74,2800.0,56.9746,56.9953,56.9677,56.9884,2800.0
2007-04-25 14:35:00,82.75,82.76,82.69,82.69,3100.0,56.9953,57.0021,56.9539,56.9539,3100.0
2007-04-25 14:40:00,82.7,82.75,82.69,82.75,6600.0,56.9608,56.9953,56.9539,56.9953,6600.0
2007-04-25 14:45:00,82.75,82.8,82.7,82.7,9500.0,56.9953,57.0297,56.9608,56.9608,9500.0
2007-04-25 14:50:00,82.7,82.71,82.67,82.68,13100.0,56.9608,56.9677,56.9402,56.947,13100.0
2007-04-25 14:55:00,82.68,82.71,82.68,82.7,4800.0,56.947,56.9677,56.947,56.9608,4800.0
2007-04-25 15:00:00,82.71,82.91,82.71,82.91,11100.0,56.9677,57.1055,56.9677,57.1055,11100.0
2007-04-25 15:05:00,82.93,83.0,82.91,82.97,14700.0,57.1192,57.1674,57.1055,57.1468,14700.0
2007-04-25 15:10:00,82.98,83.0,82.87,82.88,12100.0,57.1537,57.1674,57.0779,57.0848,12100.0
2007-04-25 15:15:00,82.89,82.96,82.89,82.96,4900.0,57.0917,57.1399,57.0917,57.1399,4900.0
2007-04-25 15:20:00,82.94,83.0,82.91,82.91,13200.0,57.1261,57.1674,57.1055,57.1055,13200.0
2007-04-25 15:25:00,82.91,82.95,82.83,82.94,10900.0,57.1055,57.133,57.0504,57.1261,10900.0
2007-04-25 15:30:00,82.93,83.06,82.93,83.01,11400.0,57.1192,57.2088,57.1192,57.1743,11400.0
2007-04-25 15:35:00,83.01,83.02,82.98,83.02,12800.0,57.1743,57.1812,57.1537,57.1812,12800.0
2007-04-25 15:40:00,83.0,83.11,83.0,83.03,37500.0,57.1674,57.2432,57.1674,57.1881,37500.0
2007-04-25 15:45:00,83.06,83.14,83.05,83.05,22500.0,57.2088,57.2639,57.2019,57.2019,22500.0
2007-04-25 15:50:00,83.06,83.08,82.95,83.08,23700.0,57.2088,57.2225,57.133,57.2225,23700.0
2007-04-25 15:55:00,83.07,83.07,82.91,82.93,36900.0,57.2157,57.2157,57.1055,57.1192,36900.0
2007-04-26 09:30:00,83.08,83.19,82.74,83.01,28200.0,57.2225,57.2983,56.9884,57.1743,28200.0
2007-04-26 09:35:00,83.0,83.22,82.96,83.18,17600.0,57.1674,57.319,57.1399,57.2914,17600.0
2007-04-26 09:40:00,83.16,83.16,83.01,83.01,3900.0,57.2776,57.2776,57.1743,57.1743,3900.0
2007-04-26 09:45:00,82.96,83.0,82.84,82.94,29400.0,57.1399,57.1674,57.0572,57.1261,29400.0
2007-04-26 09:50:00,82.92,82.93,82.63,82.76,22900.0,57.1123,57.1192,56.9126,57.0021,22900.0
2007-04-26 09:55:00,82.72,82.82,82.59,82.68,22000.0,56.9746,57.0435,56.885,56.947,22000.0
2007-04-26 10:00:00,82.65,82.79,82.65,82.78,17500.0,56.9264,57.0228,56.9264,57.0159,17500.0
2007-04-26 10:05:00,82.79,83.09,82.79,83.0,16800.0,57.0228,57.2294,57.0228,57.1674,16800.0
2007-04-26 10:10:00,83.02,83.23,82.93,83.21,17800.0,57.1812,57.3259,57.1192,57.3121,17800.0
2007-04-26 10:15:00,83.2,83.29,83.09,83.29,27200.0,57.3052,57.3672,57.2294,57.3672,27200.0
2007-04-26 10:20:00,83.31,83.32,83.05,83.23,24500.0,57.381,57.3878,57.2019,57.3259,24500.0
2007-04-26 10:25:00,83.23,83.29,83.17,83.19,8500.0,57.3259,57.3672,57.2845,57.2983,8500.0
2007-04-26 10:30:00,83.17,83.34,83.07,83.28,19800.0,57.2845,57.4016,57.2157,57.3603,19800.0
2007-04-26 10:35:00,83.26,83.47,83.26,83.31,18200.0,57.3465,57.4912,57.3465,57.381,18200.0
2007-04-26 10:40:00,83.32,83.58,83.31,83.58,24700.0,57.3878,57.5669,57.381,57.5669,24700.0
2007-04-26 10:45:00,83.59,83.86,83.59,83.85,36800.0,57.5738,57.7598,57.5738,57.7529,36800.0
2007-04-26 10:50:00,83.83,83.84,83.67,83.68,15500.0,57.7391,57.746,57.6289,57.6358,15500.0
2007-04-26 10:55:00,83.68,83.91,83.64,83.91,22500.0,57.6358,57.7942,57.6083,57.7942,22500.0
2007-04-26 11:00:00,83.9,84.07,83.9,84.0,42900.0,57.7873,57.9044,57.7873,57.8562,42900.0
2007-04-26 11:05:00,84.0,84.08,83.99,84.02,50200.0,57.8562,57.9113,57.8493,57.87,50200.0
2007-04-26 11:10:00,84.02,84.29,84.02,84.24,42200.0,57.87,58.0559,57.87,58.0215,42200.0
2007-04-26 11:15:00,84.23,84.47,84.22,84.36,40500.0,58.0146,58.1799,58.0077,58.1042,40500.0
2007-04-26 11:20:00,84.36,84.5,84.25,84.26,35400.0,58.1042,58.2006,58.0284,58.0353,35400.0
2007-04-26 11:25:00,84.27,84.38,84.27,84.34,15300.0,58.0422,58.1179,58.0422,58.0904,15300.0
2007-04-26 11:30:00,84.34,84.35,84.22,84.22,17000.0,58.0904,58.0973,58.0077,58.0077,17000.0
2007-04-26 11:35:00,84.2,84.28,84.17,84.28,20500.0,57.994,58.0491,57.9733,58.0491,20500.0
2007-04-26 11:40:00,84.28,84.29,84.16,84.17,21400.0,58.0491,58.0559,57.9664,57.9733,21400.0
2007-04-26 11:45:00,84.16,84.18,84.09,84.15,17200.0,57.9664,57.9802,57.9182,57.9595,17200.0
2007-04-26 11:50:00,84.16,84.19,84.12,84.13,7600.0,57.9664,57.9871,57.9389,57.9457,7600.0
2007-04-26 11:55:00,84.14,84.17,84.08,84.14,21200.0,57.9526,57.9733,57.9113,57.9526,21200.0
2007-04-26 12:00:00,84.16,84.2,84.11,84.11,24000.0,57.9664,57.994,57.932,57.932,24000.0
2007-04-26 12:05:00,84.07,84.1,84.06,84.06,5500.0,57.9044,57.9251,57.8975,57.8975,5500.0
2007-04-26 12:10:00,84.07,84.07,84.04,84.04,7000.0,57.9044,57.9044,57.8838,57.8838,7000.0
2007-04-26 12:15:00,84.01,84.02,84.01,84.02,1700.0,57.8631,57.87,57.8631,57.87,1700.0
2007-04-26 12:20:00,84.02,84.02,84.0,84.01,6500.0,57.87,57.87,57.8562,57.8631,6500.0
2007-04-26 12:25:00,84.0,84.01,83.88,83.88,10700.0,57.8562,57.8631,57.7736,57.7736,10700.0
2007-04-26 12:30:00,83.88,83.89,83.84,83.85,12200.0,57.7736,57.7804,57.746,57.7529,12200.0
2007-04-26 12:35:00,83.86,83.9,83.83,83.89,6600.0,57.7598,57.7873,57.7391,57.7804,6600.0
2007-04-26 12:40:00,83.9,83.9,83.82,83.86,18400.0,57.7873,57.7873,57.7322,57.7598,18400.0
2007-04-26 12:45:00,83.86,83.86,83.83,83.85,2900.0,57.7598,57.7598,57.7391,57.7529,2900.0
2007-04-26 12:50:00,83.87,83.91,83.87,83.9,13100.0,57.7667,57.7942,57.7667,57.7873,13100.0
2007-04-26 12:55:00,83.9,83.99,83.9,83.99,10400.0,57.7873,57.8493,57.7873,57.8493,10400.0
2007-04-26 13:00:00,84.0,84.15,84.0,84.12,16200.0,57.8562,57.9595,57.8562,57.9389,16200.0
2007-04-26 13:05:00,84.09,84.09,84.03,84.06,6700.0,57.9182,57.9182,57.8769,57.8975,6700.0
2007-04-26 13:10:00,84.04,84.04,83.99,83.99,5000.0,57.8838,57.8838,57.8493,57.8493,5000.0
2007-04-26 13:15:00,83.99,84.05,83.99,84.05,6500.0,57.8493,57.8906,57.8493,57.8906,6500.0
2007-04-26 13:20:00,84.03,84.16,84.03,84.09,17400.0,57.8769,57.9664,57.8769,57.9182,17400.0
2007-04-26 13:25:00,84.08,84.09,84.02,84.03,8100.0,57.9113,57.9182,57.87,57.8769,8100.0
2007-04-26 13:30:00,83.97,84.0,83.96,83.98,3400.0,57.8355,57.8562,57.8287,57.8424,3400.0
2007-04-26 13:35:00,84.0,84.0,83.94,83.94,10400.0,57.8562,57.8562,57.8149,57.8149,10400.0
2007-04-26 13:40:00,83.95,83.95,83.86,83.87,4500.0,57.8218,57.8218,57.7598,57.7667,4500.0
2007-04-26 13:45:00,83.87,83.91,83.85,83.91,8400.0,57.7667,57.7942,57.7529,57.7942,8400.0
2007-04-26 13:50:00,83.93,83.94,83.86,83.86,2200.0,57.808,57.8149,57.7598,57.7598,2200.0
2007-04-26 13:55:00,83.86,83.95,83.85,83.94,27500.0,57.7598,57.8218,57.7529,57.8149,27500.0
2007-04-26 14:00:00,83.95,83.98,83.94,83.97,9800.0,57.8218,57.8424,57.8149,57.8355,9800.0
2007-04-26 14:05:00,83.98,83.98,83.92,83.93,7700.0,57.8424,57.8424,57.8011,57.808,7700.0
2007-04-26 14:10:00,83.92,83.94,83.85,83.94,21600.0,57.8011,57.8149,57.7529,57.8149,21600.0
2007-04-26 14:15:00,83.93,83.97,83.91,83.91,24000.0,57.808,57.8355,57.7942,57.7942,24000.0
2007-04-26 14:20:00,83.91,83.95,83.91,83.94,22200.0,57.7942,57.8218,57.7942,57.8149,22200.0
2007-04-26 14:25:00,83.95,84.06,83.93,83.99,37700.0,57.8218,57.8975,57.808,57.8493,37700.0
2007-04-26 14:30:00,83.99,84.25,83.97,84.21,69300.0,57.8493,58.0284,57.8355,58.0008,69300.0
2007-04-26 14:35:00,84.2,84.32,83.95,84.32,69700.0,57.994,58.0766,57.8218,58.0766,69700.0
2007-04-26 14:40:00,84.31,84.42,84.31,84.38,29500.0,58.0697,58.1455,58.0697,58.1179,29500.0
2007-04-26 14:45:00,84.37,84.62,84.37,84.6,45800.0,58.1111,58.2832,58.1111,58.2695,45800.0
2007-04-26 14:50:00,84.6,84.6,84.45,84.46,16900.0,58.2695,58.2695,58.1662,58.173,16900.0
2007-04-26 14:55:00,84.46,84.48,84.41,84.48,4400.0,58.173,58.1868,58.1386,58.1868,4400.0
2007-04-26 15:00:00,84.48,84.48,84.44,84.44,16400.0,58.1868,58.1868,58.1593,58.1593,16400.0
2007-04-26 15:05:00,84.45,84.56,84.45,84.54,10600.0,58.1662,58.2419,58.1662,58.2281,10600.0
2007-04-26 15:10:00,84.54,84.59,84.48,84.57,33300.0,58.2281,58.2626,58.1868,58.2488,33300.0
2007-04-26 15:15:00,84.58,84.77,84.58,84.77,69400.0,58.2557,58.3866,58.2557,58.3866,69400.0
2007-04-26 15:20:00,84.77,84.78,84.66,84.75,26900.0,58.3866,58.3934,58.3108,58.3728,26900.0
2007-04-26 15:25:00,84.75,84.81,84.73,84.78,23500.0,58.3728,58.4141,58.359,58.3934,23500.0
2007-04-26 15:30:00,84.79,84.86,84.79,84.86,45300.0,58.4003,58.4485,58.4003,58.4485,45300.0
2007-04-26 15:35:00,84.85,84.92,84.75,84.76,28300.0,58.4417,58.4899,58.3728,58.3797,28300.0
2007-04-26 15:40:00,84.76,84.76,84.61,84.65,23400.0,58.3797,58.3797,58.2764,58.3039,23400.0
2007-04-26 15:45:00,84.64,84.65,84.56,84.56,21100.0,58.297,58.3039,58.2419,58.2419,21100.0
2007-04-26 15:50:00,84.56,84.56,84.35,84.35,37300.0,58.2419,58.2419,58.0973,58.0973,37300.0
2007-04-26 15:55:00,84.34,84.44,84.25,84.44,57200.0,58.0904,58.1593,58.0284,58.1593,57200.0
2007-04-27 09:30:00,83.99,84.08,83.61,83.9,44000.0,57.8493,57.9113,57.5876,57.7873,44000.0
2007-04-27 09:35:00,83.92,83.93,83.64,83.71,105200.0,57.8011,57.808,57.6083,57.6565,105200.0
2007-04-27 09:40:00,83.7,83.76,83.5,83.57,37500.0,57.6496,57.6909,57.5118,57.56,37500.0
2007-04-27 09:45:00,83.57,83.7,83.57,83.65,48800.0,57.56,57.6496,57.56,57.6151,48800.0
2007-04-27 09:50:00,83.65,83.8,83.62,83.7,50800.0,57.6151,57.7185,57.5945,57.6496,50800.0
2007-04-27 09:55:00,83.7,83.72,83.64,83.7,48700.0,57.6496,57.6634,57.6083,57.6496,48700.0
2007-04-27 10:00:00,83.7,83.93,83.67,83.76,36200.0,57.6496,57.808,57.6289,57.6909,36200.0
2007-04-27 10:05:00,83.78,84.28,83.77,84.12,28900.0,57.7047,58.0491,57.6978,57.9389,28900.0
2007-04-27 10:10:00,84.14,84.14,83.86,83.93,17600.0,57.9526,57.9526,57.7598,57.808,17600.0
2007-04-27 10:15:00,83.94,83.94,83.9,83.92,15200.0,57.8149,57.8149,57.7873,57.8011,15200.0
2007-04-27 10:20:00,83.91,83.99,83.76,83.76,13300.0,57.7942,57.8493,57.6909,57.6909,13300.0
2007-04-27 10:25:00,83.76,83.85,83.71,83.85,21800.0,57.6909,57.7529,57.6565,57.7529,21800.0
2007-04-27 10:30:00,83.85,83.96,83.72,83.74,12400.0,57.7529,57.8287,57.6634,57.6771,12400.0
2007-04-27 10:35:00,83.71,83.71,83.55,83.6,24300.0,57.6565,57.6565,57.5463,57.5807,24300.0
2007-04-27 10:40:00,83.57,83.57,83.33,83.44,40000.0,57.56,57.56,57.3947,57.4705,40000.0
2007-04-27 10:45:00,83.42,83.42,83.18,83.38,23200.0,57.4567,57.4567,57.2914,57.4292,23200.0
2007-04-27 10:50:00,83.36,83.38,83.29,83.29,12300.0,57.4154,57.4292,57.3672,57.3672,12300.0
2007-04-27 10:55:00,83.3,83.33,83.22,83.23,7800.0,57.3741,57.3947,57.319,57.3259,7800.0
2007-04-27 11:00:00,83.22,83.23,83.1,83.2,13700.0,57.319,57.3259,57.2363,57.3052,13700.0
2007-04-27 11:05:00,83.21,83.4,83.21,83.33,31100.0,57.3121,57.4429,57.3121,57.3947,31100.0
2007-04-27 11:10:00,83.28,83.3,83.19,83.25,10300.0,57.3603,57.3741,57.2983,57.3396,10300.0
2007-04-27 11:15:00,83.2,83.24,83.15,83.19,6300.0,57.3052,57.3327,57.2708,57.2983,6300.0
2007-04-27 11:20:00,83.19,83.36,83.19,83.24,24100.0,57.2983,57.4154,57.2983,57.3327,24100.0
2007-04-27 11:25:00,83.23,83.26,83.08,83.08,9400.0,57.3259,57.3465,57.2225,57.2225,9400.0
2007-04-27 11:30:00,83.1,83.19,83.06,83.18,14600.0,57.2363,57.2983,57.2088,57.2914,14600.0
2007-04-27 11:35:00,83.18,83.23,83.18,83.21,5700.0,57.2914,57.3259,57.2914,57.3121,5700.0
2007-04-27 11:40:00,83.23,83.25,83.22,83.24,5200.0,57.3259,57.3396,57.319,57.3327,5200.0
2007-04-27 11:45:00,83.24,83.26,83.24,83.25,14500.0,57.3327,57.3465,57.3327,57.3396,14500.0
2007-04-27 11:50:00,83.23,83.27,83.2,83.23,14700.0,57.3259,57.3534,57.3052,57.3259,14700.0
2007-04-27 11:55:00,83.24,83.25,83.23,83.24,5500.0,57.3327,57.3396,57.3259,57.3327,5500.0
2007-04-27 12:00:00,83.23,83.24,83.19,83.2,11200.0,57.3259,57.3327,57.2983,57.3052,11200.0
2007-04-27 12:05:00,83.2,83.24,83.19,83.23,6900.0,57.3052,57.3327,57.2983,57.3259,6900.0
2007-04-27 12:10:00,83.24,83.25,83.23,83.25,3600.0,57.3327,57.3396,57.3259,57.3396,3600.0
2007-04-27 12:15:00,83.24,83.24,83.17,83.18,8200.0,57.3327,57.3327,57.2845,57.2914,8200.0
2007-04-27 12:20:00,83.18,83.24,83.15,83.24,12000.0,57.2914,57.3327,57.2708,57.3327,12000.0
2007-04-27 12:25:00,83.21,83.26,83.19,83.25,11100.0,57.3121,57.3465,57.2983,57.3396,11100.0
2007-04-27 12:30:00,83.26,83.26,83.24,83.24,8400.0,57.3465,57.3465,57.3327,57.3327,8400.0
2007-04-27 12:35:00,83.23,83.23,83.18,83.2,7000.0,57.3259,57.3259,57.2914,57.3052,7000.0
2007-04-27 12:40:00,83.2,83.4,83.2,83.35,19200.0,57.3052,57.4429,57.3052,57.4085,19200.0
2007-04-27 12:45:00,83.34,83.34,83.26,83.28,3200.0,57.4016,57.4016,57.3465,57.3603,3200.0
2007-04-27 12:50:00,83.28,83.28,83.24,83.25,7600.0,57.3603,57.3603,57.3327,57.3396,7600.0
2007-04-27 12:55:00,83.25,83.26,83.24,83.25,8000.0,57.3396,57.3465,57.3327,57.3396,8000.0
2007-04-27 13:00:00,83.25,83.27,83.25,83.26,11100.0,57.3396,57.3534,57.3396,57.3465,11100.0
2007-04-27 13:05:00,83.25,83.25,83.19,83.19,5900.0,57.3396,57.3396,57.2983,57.2983,5900.0
2007-04-27 13:10:00,83.21,83.21,83.16,83.18,5900.0,57.3121,57.3121,57.2776,57.2914,5900.0
2007-04-27 13:15:00,83.16,83.21,83.14,83.14,7500.0,57.2776,57.3121,57.2639,57.2639,7500.0
2007-04-27 13:20:00,83.16,83.19,83.14,83.15,6500.0,57.2776,57.2983,57.2639,57.2708,6500.0
2007-04-27 13:25:00,83.15,83.27,83.15,83.26,22100.0,57.2708,57.3534,57.2708,57.3465,22100.0
2007-04-27 13:30:00,83.26,83.32,83.26,83.32,10600.0,57.3465,57.3878,57.3465,57.3878,10600.0
2007-04-27 13:35:00,83.32,83.4,83.32,83.34,17600.0,57.3878,57.4429,57.3878,57.4016,17600.0
2007-04-27 13:40:00,83.33,83.4,83.33,83.39,15200.0,57.3947,57.4429,57.3947,57.4361,15200.0
2007-04-27 13:45:00,83.39,83.39,83.33,83.33,6200.0,57.4361,57.4361,57.3947,57.3947,6200.0
2007-04-27 13:50:00,83.32,83.32,83.27,83.29,17000.0,57.3878,57.3878,57.3534,57.3672,17000.0
2007-04-27 13:55:00,83.29,83.33,83.27,83.33,12800.0,57.3672,57.3947,57.3534,57.3947,12800.0
2007-04-27 14:00:00,83.34,83.35,83.29,83.3,12100.0,57.4016,57.4085,57.3672,57.3741,12100.0
2007-04-27 14:05:00,83.3,83.36,83.28,83.36,10500.0,57.3741,57.4154,57.3603,57.4154,10500.0
2007-04-27 14:10:00,83.36,83.36,83.32,83.34,10100.0,57.4154,57.4154,57.3878,57.4016,10100.0
2007-04-27 14:15:00,83.34,83.41,83.34,83.37,13600.0,57.4016,57.4498,57.4016,57.4223,13600.0
2007-04-27 14:20:00,83.37,83.5,83.37,83.5,17200.0,57.4223,57.5118,57.4223,57.5118,17200.0
2007-04-27 14:25:00,83.5,83.5,83.44,83.44,5400.0,57.5118,57.5118,57.4705,57.4705,5400.0
2007-04-27 14:30:00,83.45,83.48,83.4,83.42,10000.0,57.4774,57.498,57.4429,57.4567,10000.0
2007-04-27 14:35:00,83.4,83.44,83.34,83.43,20300.0,57.4429,57.4705,57.4016,57.4636,20300.0
2007-04-27 14:40:00,83.43,83.6,83.43,83.5,24200.0,57.4636,57.5807,57.4636,57.5118,24200.0
2007-04-27 14:45:00,83.5,83.53,83.44,83.5,8800.0,57.5118,57.5325,57.4705,57.5118,8800.0
2007-04-27 14:50:00,83.51,83.53,83.42,83.52,20000.0,57.5187,57.5325,57.4567,57.5256,20000.0
2007-04-27 14:55:00,83.53,83.61,83.45,83.57,26600.0,57.5325,57.5876,57.4774,57.56,26600.0
2007-04-27 15:00:00,83.56,83.66,83.5,83.52,25500.0,57.5532,57.622,57.5118,57.5256,25500.0
2007-04-27 15:05:00,83.52,83.52,83.41,83.43,29700.0,57.5256,57.5256,57.4498,57.4636,29700.0
2007-04-27 15:10:00,83.42,83.51,83.36,83.37,39700.0,57.4567,57.5187,57.4154,57.4223,39700.0
2007-04-27 15:15:00,83.37,83.46,83.37,83.42,11400.0,57.4223,57.4843,57.4223,57.4567,11400.0
2007-04-27 15:20:00,83.42,83.42,83.34,83.38,13300.0,57.4567,57.4567,57.4016,57.4292,13300.0
2007-04-27 15:25:00,83.38,83.39,83.28,83.31,18000.0,57.4292,57.4361,57.3603,57.381,18000.0
2007-04-27 15:30:00,83.32,83.38,83.31,83.32,13900.0,57.3878,57.4292,57.381,57.3878,13900.0
2007-04-27 15:35:00,83.33,83.33,83.27,83.33,16100.0,57.3947,57.3947,57.3534,57.3947,16100.0
2007-04-27 15:40:00,83.33,83.33,83.25,83.27,51000.0,57.3947,57.3947,57.3396,57.3534,51000.0
2007-04-27 15:45:00,83.27,83.28,83.25,83.28,33200.0,57.3534,57.3603,57.3396,57.3603,33200.0
2007-04-27 15:50:00,83.27,83.31,83.25,83.31,28000.0,57.3534,57.381,57.3396,57.381,28000.0
2007-04-27 15:55:00,83.27,83.39,83.23,83.3,34600.0,57.3534,57.4361,57.3259,57.3741,34600.0
2007-04-30 09:30:00,83.54,83.78,83.51,83.61,9000.0,57.5394,57.7047,57.5187,57.5876,9000.0
2007-04-30 09:35:00,83.51,83.56,83.44,83.44,12900.0,57.5187,57.5532,57.4705,57.4705,12900.0
2007-04-30 09:40:00,83.45,83.51,82.97,83.19,38900.0,57.4774,57.5187,57.1468,57.2983,38900.0
2007-04-30 09:45:00,83.16,83.35,83.16,83.22,9800.0,57.2776,57.4085,57.2776,57.319,9800.0
2007-04-30 09:50:00,83.18,83.2,82.8,83.02,66500.0,57.2914,57.3052,57.0297,57.1812,66500.0
2007-04-30 09:55:00,83.02,83.02,82.68,82.77,16700.0,57.1812,57.1812,56.947,57.009,16700.0
2007-04-30 10:00:00,82.76,82.77,82.69,82.77,30300.0,57.0021,57.009,56.9539,57.009,30300.0
2007-04-30 10:05:00,82.77,82.77,82.35,82.36,34600.0,57.009,57.009,56.7197,56.7266,34600.0
2007-04-30 10:10:00,82.36,82.41,82.35,82.35,30600.0,56.7266,56.7611,56.7197,56.7197,30600.0
2007-04-30 10:15:00,82.36,82.47,82.36,82.46,41000.0,56.7266,56.8024,56.7266,56.7955,41000.0
2007-04-30 10:20:00,82.46,82.47,82.36,82.38,21100.0,56.7955,56.8024,56.7266,56.7404,21100.0
2007-04-30 10:25:00,82.37,82.38,82.26,82.28,37100.0,56.7335,56.7404,56.6578,56.6715,37100.0
2007-04-30 10:30:00,82.29,82.35,82.25,82.33,32100.0,56.6784,56.7197,56.6509,56.706,32100.0
2007-04-30 10:35:00,82.33,82.62,82.32,82.6,22100.0,56.706,56.9057,56.6991,56.8919,22100.0
2007-04-30 10:40:00,82.61,82.66,82.44,82.48,7300.0,56.8988,56.9333,56.7817,56.8093,7300.0
2007-04-30 10:45:00,82.47,82.47,82.37,82.41,28600.0,56.8024,56.8024,56.7335,56.7611,28600.0
2007-04-30 10:50:00,82.41,82.48,82.33,82.48,13700.0,56.7611,56.8093,56.706,56.8093,13700.0
2007-04-30 10:55:00,82.46,82.48,82.37,82.41,19200.0,56.7955,56.8093,56.7335,56.7611,19200.0
2007-04-30 11:00:00,82.42,82.44,82.31,82.34,31400.0,56.768,56.7817,56.6922,56.7129,31400.0
2007-04-30 11:05:00,82.35,82.43,82.35,82.42,19800.0,56.7197,56.7748,56.7197,56.768,19800.0
2007-04-30 11:10:00,82.43,82.66,82.43,82.57,11300.0,56.7748,56.9333,56.7748,56.8713,11300.0
2007-04-30 11:15:00,82.58,82.62,82.56,82.62,7300.0,56.8782,56.9057,56.8644,56.9057,7300.0
2007-04-30 11:20:00,82.62,82.69,82.61,82.63,6200.0,56.9057,56.9539,56.8988,56.9126,6200.0
2007-04-30 11:25:00,82.63,82.74,82.63,82.71,6200.0,56.9126,56.9884,56.9126,56.9677,6200.0
2007-04-30 11:30:00,82.71,82.71,82.61,82.67,8000.0,56.9677,56.9677,56.8988,56.9402,8000.0
2007-04-30 11:35:00,82.68,82.68,82.5,82.52,16600.0,56.947,56.947,56.8231,56.8368,16600.0
2007-04-30 11:40:00,82.51,82.51,82.46,82.49,10100.0,56.8299,56.8299,56.7955,56.8162,10100.0
2007-04-30 11:45:00,82.49,82.51,82.45,82.46,9000.0,56.8162,56.8299,56.7886,56.7955,9000.0
2007-04-30 11:50:00,82.46,82.49,82.45,82.48,13700.0,56.7955,56.8162,56.7886,56.8093,13700.0
2007-04-30 11:55:00,82.47,82.47,82.27,82.34,47700.0,56.8024,56.8024,56.6646,56.7129,47700.0
2007-04-30 12:00:00,82.35,82.56,82.35,82.51,23900.0,56.7197,56.8644,56.7197,56.8299,23900.0
2007-04-30 12:05:00,82.54,82.55,82.51,82.55,2200.0,56.8506,56.8575,56.8299,56.8575,2200.0
2007-04-30 12:10:00,82.52,82.53,82.49,82.5,2400.0,56.8368,56.8437,56.8162,56.8231,2400.0
2007-04-30 12:15:00,82.5,82.53,82.5,82.53,4400.0,56.8231,56.8437,56.8231,56.8437,4400.0
2007-04-30 12:20:00,82.52,82.56,82.49,82.54,4100.0,56.8368,56.8644,56.8162,56.8506,4100.0
2007-04-30 12:25:00,82.56,82.62,82.51,82.62,3900.0,56.8644,56.9057,56.8299,56.9057,3900.0
2007-04-30 12:30:00,82.63,82.73,82.63,82.67,4700.0,56.9126,56.9815,56.9126,56.9402,4700.0
2007-04-30 12:35:00,82.66,82.66,82.56,82.58,5200.0,56.9333,56.9333,56.8644,56.8782,5200.0
2007-04-30 12:40:00,82.56,82.57,82.56,82.57,1000.0,56.8644,56.8713,56.8644,56.8713,1000.0
2007-04-30 12:45:00,82.55,82.55,82.53,82.54,1800.0,56.8575,56.8575,56.8437,56.8506,1800.0
2007-04-30 12:50:00,82.53,82.53,82.49,82.49,5500.0,56.8437,56.8437,56.8162,56.8162,5500.0
2007-04-30 12:55:00,82.5,82.55,82.48,82.48,17800.0,56.8231,56.8575,56.8093,56.8093,17800.0
2007-04-30 13:00:00,82.49,82.49,82.47,82.48,7500.0,56.8162,56.8162,56.8024,56.8093,7500.0
2007-04-30 13:05:00,82.48,82.48,82.47,82.48,11300.0,56.8093,56.8093,56.8024,56.8093,11300.0
2007-04-30 13:10:00,82.48,82.48,82.42,82.45,15900.0,56.8093,56.8093,56.768,56.7886,15900.0
2007-04-30 13:15:00,82.45,82.55,82.45,82.49,5200.0,56.7886,56.8575,56.7886,56.8162,5200.0
2007-04-30 13:20:00,82.49,82.49,82.43,82.43,8300.0,56.8162,56.8162,56.7748,56.7748,8300.0
2007-04-30 13:25:00,82.43,82.44,82.43,82.44,2600.0,56.7748,56.7817,56.7748,56.7817,2600.0
2007-04-30 13:30:00,82.43,82.44,82.43,82.44,6600.0,56.7748,56.7817,56.7748,56.7817,6600.0
2007-04-30 13:35:00,82.44,82.44,82.4,82.43,13700.0,56.7817,56.7817,56.7542,56.7748,13700.0
2007-04-30 13:40:00,82.43,82.44,82.41,82.41,12600.0,56.7748,56.7817,56.7611,56.7611,12600.0
2007-04-30 13:45:00,82.42,82.44,82.41,82.44,17100.0,56.768,56.7817,56.7611,56.7817,17100.0
2007-04-30 13:50:00,82.44,82.44,82.39,82.44,20700.0,56.7817,56.7817,56.7473,56.7817,20700.0
2007-04-30 13:55:00,82.44,82.44,82.37,82.37,15900.0,56.7817,56.7817,56.7335,56.7335,15900.0
2007-04-30 14:00:00,82.38,82.39,82.35,82.39,48900.0,56.7404,56.7473,56.7197,56.7473,48900.0
2007-04-30 14:05:00,82.39,82.43,82.35,82.36,17800.0,56.7473,56.7748,56.7197,56.7266,17800.0
2007-04-30 14:10:00,82.35,82.36,82.34,82.35,4800.0,56.7197,56.7266,56.7129,56.7197,4800.0
2007-04-30 14:15:00,82.35,82.38,82.35,82.36,8700.0,56.7197,56.7404,56.7197,56.7266,8700.0
2007-04-30 14:20:00,82.36,82.36,82.3,82.31,19600.0,56.7266,56.7266,56.6853,56.6922,19600.0
2007-04-30 14:25:00,82.29,82.31,82.26,82.27,19400.0,56.6784,56.6922,56.6578,56.6646,19400.0
2007-04-30 14:30:00,82.27,82.29,82.25,82.27,25200.0,56.6646,56.6784,56.6509,56.6646,25200.0
2007-04-30 14:35:00,82.27,82.28,82.14,82.16,43000.0,56.6646,56.6715,56.5751,56.5889,43000.0
2007-04-30 14:40:00,82.16,82.16,81.88,81.89,41800.0,56.5889,56.5889,56.396,56.4029,41800.0
2007-04-30 14:45:00,81.9,81.95,81.88,81.9,23400.0,56.4098,56.4442,56.396,56.4098,23400.0
2007-04-30 14:50:00,81.9,81.91,81.77,81.86,24100.0,56.4098,56.4167,56.3203,56.3823,24100.0
2007-04-30 14:55:00,81.86,81.86,81.76,81.85,11100.0,56.3823,56.3823,56.3134,56.3754,11100.0
2007-04-30 15:00:00,81.85,81.99,81.78,81.84,62700.0,56.3754,56.4718,56.3272,56.3685,62700.0
2007-04-30 15:05:00,81.84,81.97,81.79,81.88,41900.0,56.3685,56.458,56.334,56.396,41900.0
2007-04-30 15:10:00,81.88,82.09,81.88,81.97,45200.0,56.396,56.5407,56.396,56.458,45200.0
2007-04-30 15:15:00,81.96,82.07,81.93,82.04,23700.0,56.4511,56.5269,56.4305,56.5062,23700.0
2007-04-30 15:20:00,82.01,82.02,81.85,82.02,24900.0,56.4856,56.4925,56.3754,56.4925,24900.0
2007-04-30 15:25:00,82.0,82.01,81.85,81.97,32100.0,56.4787,56.4856,56.3754,56.458,32100.0
2007-04-30 15:30:00,81.97,82.02,81.85,81.86,32100.0,56.458,56.4925,56.3754,56.3823,32100.0
2007-04-30 15:35:00,81.86,81.86,81.69,81.7,49900.0,56.3823,56.3823,56.2652,56.272,49900.0
2007-04-30 15:40:00,81.7,81.7,81.56,81.67,86400.0,56.272,56.272,56.1756,56.2514,86400.0
2007-04-30 15:45:00,81.65,81.66,81.56,81.6,53200.0,56.2376,56.2445,56.1756,56.2032,53200.0
2007-04-30 15:50:00,81.59,81.72,81.48,81.62,103800.0,56.1963,56.2858,56.1205,56.2169,103800.0
2007-04-30 15:55:00,81.63,81.68,81.57,81.62,58700.0,56.2238,56.2583,56.1825,56.2169,58700.0
2007-05-01 09:30:00,81.44,81.44,81.44,81.44,200.0,56.093,56.093,56.093,56.093,200.0
2007-05-01 09:35:00,81.43,81.66,80.5,80.51,88200.0,56.0861,56.2445,55.4455,55.4524,88200.0
2007-05-01 09:40:00,80.51,80.56,80.0,80.04,103900.0,55.4524,55.4869,55.1011,55.1287,103900.0
2007-05-01 09:45:00,80.03,80.19,79.98,80.09,95400.0,55.1218,55.232,55.0874,55.1631,95400.0
2007-05-01 09:50:00,80.08,80.25,80.05,80.17,75800.0,55.1563,55.2733,55.1356,55.2182,75800.0
2007-05-01 09:55:00,80.17,80.17,80.02,80.04,48700.0,55.2182,55.2182,55.1149,55.1287,48700.0
2007-05-01 10:00:00,80.05,80.13,79.7,79.78,91600.0,55.1356,55.1907,54.8945,54.9496,91600.0
2007-05-01 10:05:00,79.79,80.02,79.61,80.01,60000.0,54.9565,55.1149,54.8325,55.108,60000.0
2007-05-01 10:10:00,79.98,80.46,79.96,80.28,40300.0,55.0874,55.418,55.0736,55.294,40300.0
2007-05-01 10:15:00,80.28,80.32,80.02,80.11,36500.0,55.294,55.3216,55.1149,55.1769,36500.0
2007-05-01 10:20:00,80.08,80.12,79.9,79.91,32700.0,55.1563,55.1838,55.0323,55.0392,32700.0
2007-05-01 10:25:00,79.88,79.88,79.74,79.86,39700.0,55.0185,55.0185,54.9221,55.0047,39700.0
2007-05-01 10:30:00,79.85,79.99,79.85,79.97,23100.0,54.9978,55.0943,54.9978,55.0805,23100.0
2007-05-01 10:35:00,79.96,80.12,79.96,80.1,41700.0,55.0736,55.1838,55.0736,55.17,41700.0
2007-05-01 10:40:00,80.06,80.22,80.02,80.2,16700.0,55.1425,55.2527,55.1149,55.2389,16700.0
2007-05-01 10:45:00,80.2,80.25,80.18,80.23,19400.0,55.2389,55.2733,55.2251,55.2596,19400.0
2007-05-01 10:50:00,80.23,80.39,80.16,80.36,64600.0,55.2596,55.3698,55.2114,55.3491,64600.0
2007-05-01 10:55:00,80.35,80.77,80.35,80.68,47800.0,55.3422,55.6315,55.3422,55.5695,47800.0
2007-05-01 11:00:00,80.68,80.76,80.46,80.46,44600.0,55.5695,55.6246,55.418,55.418,44600.0
2007-05-01 11:05:00,80.44,80.44,80.39,80.39,4300.0,55.4042,55.4042,55.3698,55.3698,4300.0
2007-05-01 11:10:00,80.39,80.4,80.23,80.24,20300.0,55.3698,55.3767,55.2596,55.2665,20300.0
2007-05-01 11:15:00,80.24,80.44,80.22,80.42,34800.0,55.2665,55.4042,55.2527,55.3904,34800.0
2007-05-01 11:20:00,80.43,80.59,80.33,80.34,27300.0,55.3973,55.5075,55.3284,55.3353,27300.0
2007-05-01 11:25:00,80.36,80.43,80.3,80.38,9600.0,55.3491,55.3973,55.3078,55.3629,9600.0
2007-05-01 11:30:00,80.39,80.6,80.39,80.58,37900.0,55.3698,55.5144,55.3698,55.5006,37900.0
2007-05-01 11:35:00,80.59,80.7,80.59,80.61,19200.0,55.5075,55.5833,55.5075,55.5213,19200.0
2007-05-01 11:40:00,80.59,80.61,80.47,80.47,5500.0,55.5075,55.5213,55.4249,55.4249,5500.0
2007-05-01 11:45:00,80.48,80.53,80.37,80.42,11900.0,55.4318,55.4662,55.356,55.3904,11900.0
2007-05-01 11:50:00,80.4,80.4,80.1,80.11,17400.0,55.3767,55.3767,55.17,55.1769,17400.0
2007-05-01 11:55:00,80.11,80.11,80.02,80.03,8200.0,55.1769,55.1769,55.1149,55.1218,8200.0
2007-05-01 12:00:00,80.03,80.18,80.0,80.13,14400.0,55.1218,55.2251,55.1011,55.1907,14400.0
2007-05-01 12:05:00,80.12,80.14,80.05,80.05,13000.0,55.1838,55.1976,55.1356,55.1356,13000.0
2007-05-01 12:10:00,80.05,80.05,79.97,80.0,23100.0,55.1356,55.1356,55.0805,55.1011,23100.0
2007-05-01 12:15:00,79.99,80.06,79.98,80.06,12500.0,55.0943,55.1425,55.0874,55.1425,12500.0
2007-05-01 12:20:00,80.06,80.13,80.04,80.11,8400.0,55.1425,55.1907,55.1287,55.1769,8400.0
2007-05-01 12:25:00,80.11,80.19,80.11,80.19,3800.0,55.1769,55.232,55.1769,55.232,3800.0
2007-05-01 12:30:00,80.17,80.17,80.05,80.07,6800.0,55.2182,55.2182,55.1356,55.1494,6800.0
2007-05-01 12:35:00,80.09,80.19,80.09,80.16,2600.0,55.1631,55.232,55.1631,55.2114,2600.0
2007-05-01 12:40:00,80.15,80.33,80.15,80.28,12900.0,55.2045,55.3284,55.2045,55.294,12900.0
2007-05-01 12:45:00,80.29,80.29,80.23,80.24,4200.0,55.3009,55.3009,55.2596,55.2665,4200.0
2007-05-01 12:50:00,80.25,80.4,80.21,80.4,50900.0,55.2733,55.3767,55.2458,55.3767,50900.0
2007-05-01 12:55:00,80.4,80.5,80.31,80.37,17300.0,55.3767,55.4455,55.3147,55.356,17300.0
2007-05-01 13:00:00,80.36,80.38,80.25,80.36,23700.0,55.3491,55.3629,55.2733,55.3491,23700.0
2007-05-01 13:05:00,80.36,80.46,80.34,80.39,13900.0,55.3491,55.418,55.3353,55.3698,13900.0
2007-05-01 13:10:00,80.39,80.41,80.3,80.38,22900.0,55.3698,55.3835,55.3078,55.3629,22900.0
2007-05-01 13:15:00,80.39,80.43,80.36,80.43,8600.0,55.3698,55.3973,55.3491,55.3973,8600.0
2007-05-01 13:20:00,80.44,80.47,80.37,80.38,8500.0,55.4042,55.4249,55.356,55.3629,8500.0
2007-05-01 13:25:00,80.44,80.57,80.44,80.55,9900.0,55.4042,55.4937,55.4042,55.48,9900.0
2007-05-01 13:30:00,80.54,80.59,80.51,80.56,8700.0,55.4731,55.5075,55.4524,55.4869,8700.0
2007-05-01 13:35:00,80.59,80.61,80.56,80.61,7800.0,55.5075,55.5213,55.4869,55.5213,7800.0
2007-05-01 13:40:00,80.63,80.85,80.62,80.85,13200.0,55.5351,55.6866,55.5282,55.6866,13200.0
2007-05-01 13:45:00,80.83,80.83,80.78,80.79,8400.0,55.6728,55.6728,55.6384,55.6453,8400.0
2007-05-01 13:50:00,80.8,80.8,80.67,80.75,15700.0,55.6522,55.6522,55.5626,55.6177,15700.0
2007-05-01 13:55:00,80.74,80.89,80.73,80.85,13900.0,55.6108,55.7142,55.6039,55.6866,13900.0
2007-05-01 14:00:00,80.88,80.89,80.78,80.8,8900.0,55.7073,55.7142,55.6384,55.6522,8900.0
2007-05-01 14:05:00,80.81,80.85,80.77,80.77,10800.0,55.659,55.6866,55.6315,55.6315,10800.0
2007-05-01 14:10:00,80.79,80.83,80.77,80.81,10800.0,55.6453,55.6728,55.6315,55.659,10800.0
2007-05-01 14:15:00,80.85,80.85,80.79,80.83,10100.0,55.6866,55.6866,55.6453,55.6728,10100.0
2007-05-01 14:20:00,80.83,81.03,80.83,81.01,22600.0,55.6728,55.8106,55.6728,55.7968,22600.0
2007-05-01 14:25:00,81.02,81.11,80.96,81.06,13800.0,55.8037,55.8657,55.7624,55.8312,13800.0
2007-05-01 14:30:00,81.05,81.18,81.02,81.18,13500.0,55.8244,55.9139,55.8037,55.9139,13500.0
2007-05-01 14:35:00,81.17,81.36,81.17,81.31,33100.0,55.907,56.0379,55.907,56.0034,33100.0
2007-05-01 14:40:00,81.28,81.29,81.17,81.17,26500.0,55.9828,55.9897,55.907,55.907,26500.0
2007-05-01 14:45:00,81.17,81.17,81.05,81.13,15700.0,55.907,55.907,55.8244,55.8795,15700.0
2007-05-01 14:50:00,81.12,81.14,81.02,81.02,11000.0,55.8726,55.8863,55.8037,55.8037,11000.0
2007-05-01 14:55:00,81.03,81.06,81.0,81.06,8500.0,55.8106,55.8312,55.7899,55.8312,8500.0
2007-05-01 15:00:00,81.05,81.15,81.0,81.12,20700.0,55.8244,55.8932,55.7899,55.8726,20700.0
2007-05-01 15:05:00,81.1,81.11,81.05,81.09,10700.0,55.8588,55.8657,55.8244,55.8519,10700.0
2007-05-01 15:10:00,81.1,81.16,81.07,81.13,8000.0,55.8588,55.9001,55.8381,55.8795,8000.0
2007-05-01 15:15:00,81.12,81.21,81.08,81.09,14600.0,55.8726,55.9346,55.845,55.8519,14600.0
2007-05-01 15:20:00,81.09,81.28,81.08,81.11,20200.0,55.8519,55.9828,55.845,55.8657,20200.0
2007-05-01 15:25:00,81.12,81.15,81.03,81.04,12800.0,55.8726,55.8932,55.8106,55.8175,12800.0
2007-05-01 15:30:00,81.01,81.1,80.96,81.1,15300.0,55.7968,55.8588,55.7624,55.8588,15300.0
2007-05-01 15:35:00,81.09,81.09,80.88,80.92,31500.0,55.8519,55.8519,55.7073,55.7348,31500.0
2007-05-01 15:40:00,80.92,80.96,80.89,80.94,15400.0,55.7348,55.7624,55.7142,55.7486,15400.0
2007-05-01 15:45:00,80.94,80.94,80.83,80.85,36500.0,55.7486,55.7486,55.6728,55.6866,36500.0
2007-05-01 15:50:00,80.84,80.85,80.72,80.72,24000.0,55.6797,55.6866,55.5971,55.5971,24000.0
2007-05-01 15:55:00,80.72,80.96,80.72,80.96,34400.0,55.5971,55.7624,55.5971,55.7624,34400.0
2007-05-02 09:30:00,81.26,81.4,81.26,81.4,16100.0,55.969,56.0654,55.969,56.0654,16100.0
2007-05-02 09:35:00,81.43,81.63,81.37,81.47,16400.0,56.0861,56.2238,56.0448,56.1136,16400.0
2007-05-02 09:40:00,81.47,81.57,81.43,81.55,12400.0,56.1136,56.1825,56.0861,56.1687,12400.0
2007-05-02 09:45:00,81.55,81.9,81.55,81.9,33400.0,56.1687,56.4098,56.1687,56.4098,33400.0
2007-05-02 09:50:00,81.9,82.01,81.82,82.01,34600.0,56.4098,56.4856,56.3547,56.4856,34600.0
2007-05-02 09:55:00,82.01,82.09,81.99,82.05,11400.0,56.4856,56.5407,56.4718,56.5131,11400.0
2007-05-02 10:00:00,82.05,82.06,81.92,81.99,54000.0,56.5131,56.52,56.4236,56.4718,54000.0
2007-05-02 10:05:00,82.0,82.04,81.97,81.99,24700.0,56.4787,56.5062,56.458,56.4718,24700.0
2007-05-02 10:10:00,81.97,81.98,81.87,81.93,18100.0,56.458,56.4649,56.3891,56.4305,18100.0
2007-05-02 10:15:00,81.93,81.96,81.86,81.89,8500.0,56.4305,56.4511,56.3823,56.4029,8500.0
2007-05-02 10:20:00,81.89,81.9,81.79,81.83,10800.0,56.4029,56.4098,56.334,56.3616,10800.0
2007-05-02 10:25:00,81.83,81.88,81.69,81.69,11500.0,56.3616,56.396,56.2652,56.2652,11500.0
2007-05-02 10:30:00,81.69,81.83,81.53,81.83,17700.0,56.2652,56.3616,56.155,56.3616,17700.0
2007-05-02 10:35:00,81.83,81.95,81.81,81.94,25300.0,56.3616,56.4442,56.3478,56.4374,25300.0
2007-05-02 10:40:00,81.92,82.0,81.92,81.92,15800.0,56.4236,56.4787,56.4236,56.4236,15800.0
2007-05-02 10:45:00,81.96,81.98,81.91,81.92,8700.0,56.4511,56.4649,56.4167,56.4236,8700.0
2007-05-02 10:50:00,81.91,81.92,81.76,81.77,5400.0,56.4167,56.4236,56.3134,56.3203,5400.0
2007-05-02 10:55:00,81.75,81.84,81.71,81.84,7000.0,56.3065,56.3685,56.2789,56.3685,7000.0
2007-05-02 11:00:00,81.82,81.84,81.74,81.8,8400.0,56.3547,56.3685,56.2996,56.3409,8400.0
2007-05-02 11:05:00,81.8,81.83,81.7,81.74,21300.0,56.3409,56.3616,56.272,56.2996,21300.0
2007-05-02 11:10:00,81.74,81.74,81.63,81.67,7900.0,56.2996,56.2996,56.2238,56.2514,7900.0
2007-05-02 11:15:00,81.67,81.74,81.67,81.7,6100.0,56.2514,56.2996,56.2514,56.272,6100.0
2007-05-02 11:20:00,81.74,81.76,81.71,81.74,4900.0,56.2996,56.3134,56.2789,56.2996,4900.0
2007-05-02 11:25:00,81.73,81.74,81.69,81.69,11300.0,56.2927,56.2996,56.2652,56.2652,11300.0
2007-05-02 11:30:00,81.7,81.74,81.68,81.72,6100.0,56.272,56.2996,56.2583,56.2858,6100.0
2007-05-02 11:35:00,81.76,81.83,81.76,81.82,4800.0,56.3134,56.3616,56.3134,56.3547,4800.0
2007-05-02 11:40:00,81.82,81.88,81.78,81.88,8700.0,56.3547,56.396,56.3272,56.396,8700.0
2007-05-02 11:45:00,81.87,81.89,81.86,81.88,4000.0,56.3891,56.4029,56.3823,56.396,4000.0
2007-05-02 11:50:00,81.89,81.9,81.81,81.81,3300.0,56.4029,56.4098,56.3478,56.3478,3300.0
2007-05-02 11:55:00,81.78,81.78,81.65,81.66,14400.0,56.3272,56.3272,56.2376,56.2445,14400.0
2007-05-02 12:00:00,81.68,81.72,81.64,81.72,7700.0,56.2583,56.2858,56.2307,56.2858,7700.0
2007-05-02 12:05:00,81.72,81.76,81.72,81.76,3900.0,56.2858,56.3134,56.2858,56.3134,3900.0
2007-05-02 12:10:00,81.75,81.76,81.73,81.76,4300.0,56.3065,56.3134,56.2927,56.3134,4300.0
2007-05-02 12:15:00,81.74,81.77,81.73,81.73,6000.0,56.2996,56.3203,56.2927,56.2927,6000.0
2007-05-02 12:20:00,81.75,81.8,81.72,81.75,9300.0,56.3065,56.3409,56.2858,56.3065,9300.0
2007-05-02 12:25:00,81.78,81.88,81.78,81.88,3300.0,56.3272,56.396,56.3272,56.396,3300.0
2007-05-02 12:30:00,81.88,81.91,81.85,81.89,3600.0,56.396,56.4167,56.3754,56.4029,3600.0
2007-05-02 12:35:00,81.88,81.88,81.77,81.84,5200.0,56.396,56.396,56.3203,56.3685,5200.0
2007-05-02 12:40:00,81.85,81.85,81.83,81.84,2600.0,56.3754,56.3754,56.3616,56.3685,2600.0
2007-05-02 12:45:00,81.84,81.89,81.78,81.78,7600.0,56.3685,56.4029,56.3272,56.3272,7600.0
2007-05-02 12:50:00,81.79,81.8,81.77,81.78,5000.0,56.334,56.3409,56.3203,56.3272,5000.0
2007-05-02 12:55:00,81.8,81.8,81.76,81.77,3200.0,56.3409,56.3409,56.3134,56.3203,3200.0
2007-05-02 13:00:00,81.78,81.85,81.76,81.76,10600.0,56.3272,56.3754,56.3134,56.3134,10600.0
2007-05-02 13:05:00,81.77,81.81,81.77,81.8,4200.0,56.3203,56.3478,56.3203,56.3409,4200.0
2007-05-02 13:10:00,81.78,81.78,81.76,81.76,3300.0,56.3272,56.3272,56.3134,56.3134,3300.0
2007-05-02 13:15:00,81.78,81.8,81.75,81.77,6800.0,56.3272,56.3409,56.3065,56.3203,6800.0
2007-05-02 13:20:00,81.78,81.78,81.73,81.78,15200.0,56.3272,56.3272,56.2927,56.3272,15200.0
2007-05-02 13:25:00,81.75,81.78,81.71,81.77,22900.0,56.3065,56.3272,56.2789,56.3203,22900.0
2007-05-02 13:30:00,81.76,81.8,81.73,81.77,4600.0,56.3134,56.3409,56.2927,56.3203,4600.0
2007-05-02 13:35:00,81.78,81.82,81.77,81.81,7000.0,56.3272,56.3547,56.3203,56.3478,7000.0
2007-05-02 13:40:00,81.81,81.96,81.81,81.96,11300.0,56.3478,56.4511,56.3478,56.4511,11300.0
2007-05-02 13:45:00,81.97,81.98,81.93,81.97,4500.0,56.458,56.4649,56.4305,56.458,4500.0
2007-05-02 13:50:00,81.97,81.99,81.96,81.99,6300.0,56.458,56.4718,56.4511,56.4718,6300.0
2007-05-02 13:55:00,81.98,82.0,81.96,81.98,5700.0,56.4649,56.4787,56.4511,56.4649,5700.0
2007-05-02 14:00:00,81.99,82.0,81.94,81.95,7900.0,56.4718,56.4787,56.4374,56.4442,7900.0
2007-05-02 14:05:00,81.95,82.01,81.95,82.0,10200.0,56.4442,56.4856,56.4442,56.4787,10200.0
2007-05-02 14:10:00,81.99,82.01,81.98,81.99,4400.0,56.4718,56.4856,56.4649,56.4718,4400.0
2007-05-02 14:15:00,82.0,82.01,81.98,82.0,4700.0,56.4787,56.4856,56.4649,56.4787,4700.0
2007-05-02 14:20:00,82.0,82.05,82.0,82.02,18000.0,56.4787,56.5131,56.4787,56.4925,18000.0
2007-05-02 14:25:00,82.03,82.05,81.96,81.96,11800.0,56.4993,56.5131,56.4511,56.4511,11800.0
2007-05-02 14:30:00,81.96,81.96,81.89,81.89,20900.0,56.4511,56.4511,56.4029,56.4029,20900.0
2007-05-02 14:35:00,81.9,81.93,81.89,81.91,3800.0,56.4098,56.4305,56.4029,56.4167,3800.0
2007-05-02 14:40:00,81.88,82.01,81.88,82.01,14200.0,56.396,56.4856,56.396,56.4856,14200.0
2007-05-02 14:45:00,82.01,82.09,82.01,82.05,10500.0,56.4856,56.5407,56.4856,56.5131,10500.0
2007-05-02 14:50:00,82.04,82.05,82.02,82.02,3300.0,56.5062,56.5131,56.4925,56.4925,3300.0
2007-05-02 14:55:00,82.03,82.03,81.91,81.92,5100.0,56.4993,56.4993,56.4167,56.4236,5100.0
2007-05-02 15:00:00,81.93,81.93,81.87,81.88,4400.0,56.4305,56.4305,56.3891,56.396,4400.0
2007-05-02 15:05:00,81.89,81.89,81.78,81.83,18000.0,56.4029,56.4029,56.3272,56.3616,18000.0
2007-05-02 15:10:00,81.83,81.83,81.76,81.76,9300.0,56.3616,56.3616,56.3134,56.3134,9300.0
2007-05-02 15:15:00,81.76,81.76,81.62,81.73,18200.0,56.3134,56.3134,56.2169,56.2927,18200.0
2007-05-02 15:20:00,81.73,81.73,81.6,81.66,17100.0,56.2927,56.2927,56.2032,56.2445,17100.0
2007-05-02 15:25:00,81.67,81.67,81.54,81.55,25900.0,56.2514,56.2514,56.1618,56.1687,25900.0
2007-05-02 15:30:00,81.57,81.63,81.51,81.56,29400.0,56.1825,56.2238,56.1412,56.1756,29400.0
2007-05-02 15:35:00,81.57,81.58,81.47,81.51,26300.0,56.1825,56.1894,56.1136,56.1412,26300.0
2007-05-02 15:40:00,81.51,81.51,81.36,81.51,26400.0,56.1412,56.1412,56.0379,56.1412,26400.0
2007-05-02 15:45:00,81.51,81.52,81.39,81.4,33600.0,56.1412,56.1481,56.0585,56.0654,33600.0
2007-05-02 15:50:00,81.39,81.4,81.21,81.3,38500.0,56.0585,56.0654,55.9346,55.9965,38500.0
2007-05-02 15:55:00,81.3,81.38,81.2,81.32,47400.0,55.9965,56.0516,55.9277,56.0103,47400.0
2007-05-03 09:30:00,81.31,81.72,81.11,81.23,30600.0,56.0034,56.2858,55.8657,55.9483,30600.0
2007-05-03 09:35:00,81.24,81.24,80.6,80.93,23000.0,55.9552,55.9552,55.5144,55.7417,23000.0
2007-05-03 09:40:00,80.92,80.92,80.6,80.66,23700.0,55.7348,55.7348,55.5144,55.5557,23700.0
2007-05-03 09:45:00,80.67,80.67,80.4,80.43,21800.0,55.5626,55.5626,55.3767,55.3973,21800.0
2007-05-03 09:50:00,80.43,80.7,80.42,80.5,23200.0,55.3973,55.5833,55.3904,55.4455,23200.0
2007-05-03 09:55:00,80.5,80.67,80.16,80.4,47600.0,55.4455,55.5626,55.2114,55.3767,47600.0
2007-05-03 10:00:00,80.4,80.63,80.18,80.32,33900.0,55.3767,55.5351,55.2251,55.3216,33900.0
2007-05-03 10:05:00,80.34,80.94,80.33,80.79,20900.0,55.3353,55.7486,55.3284,55.6453,20900.0
2007-05-03 10:10:00,80.77,80.8,80.31,80.35,16200.0,55.6315,55.6522,55.3147,55.3422,16200.0
2007-05-03 10:15:00,80.35,80.45,80.32,80.42,15000.0,55.3422,55.4111,55.3216,55.3904,15000.0
2007-05-03 10:20:00,80.42,80.57,80.37,80.55,12800.0,55.3904,55.4937,55.356,55.48,12800.0
2007-05-03 10:25:00,80.55,80.64,80.44,80.45,24200.0,55.48,55.542,55.4042,55.4111,24200.0
2007-05-03 10:30:00,80.45,80.81,80.45,80.74,15700.0,55.4111,55.659,55.4111,55.6108,15700.0
2007-05-03 10:35:00,80.82,81.12,80.64,81.12,16100.0,55.6659,55.8726,55.542,55.8726,16100.0
2007-05-03 10:40:00,81.13,81.4,81.1,81.4,11200.0,55.8795,56.0654,55.8588,56.0654,11200.0
2007-05-03 10:45:00,81.45,81.5,81.32,81.39,17200.0,56.0999,56.1343,56.0103,56.0585,17200.0
2007-05-03 10:50:00,81.36,81.48,81.33,81.46,8900.0,56.0379,56.1205,56.0172,56.1067,8900.0
2007-05-03 10:55:00,81.46,81.69,81.45,81.58,9100.0,56.1067,56.2652,56.0999,56.1894,9100.0
2007-05-03 11:00:00,81.59,81.62,81.37,81.42,15500.0,56.1963,56.2169,56.0448,56.0792,15500.0
2007-05-03 11:05:00,81.42,81.43,81.19,81.19,11000.0,56.0792,56.0861,55.9208,55.9208,11000.0
2007-05-03 11:10:00,81.2,81.33,81.16,81.33,11400.0,55.9277,56.0172,55.9001,56.0172,11400.0
2007-05-03 11:15:00,81.33,81.35,81.31,81.32,3100.0,56.0172,56.031,56.0034,56.0103,3100.0
2007-05-03 11:20:00,81.34,81.51,81.34,81.48,6100.0,56.0241,56.1412,56.0241,56.1205,6100.0
2007-05-03 11:25:00,81.46,81.49,81.3,81.43,15800.0,56.1067,56.1274,55.9965,56.0861,15800.0
2007-05-03 11:30:00,81.43,81.47,81.31,81.31,3600.0,56.0861,56.1136,56.0034,56.0034,3600.0
2007-05-03 11:35:00,81.29,81.29,81.21,81.26,3300.0,55.9897,55.9897,55.9346,55.969,3300.0
2007-05-03 11:40:00,81.23,81.23,81.18,81.22,1800.0,55.9483,55.9483,55.9139,55.9414,1800.0
2007-05-03 11:45:00,81.23,81.32,81.22,81.32,5700.0,55.9483,56.0103,55.9414,56.0103,5700.0
2007-05-03 11:50:00,81.35,81.43,81.35,81.36,4000.0,56.031,56.0861,56.031,56.0379,4000.0
2007-05-03 11:55:00,81.3,81.45,81.25,81.42,9200.0,55.9965,56.0999,55.9621,56.0792,9200.0
2007-05-03 12:00:00,81.44,81.45,81.2,81.31,10800.0,56.093,56.0999,55.9277,56.0034,10800.0
2007-05-03 12:05:00,81.32,81.32,81.25,81.29,3700.0,56.0103,56.0103,55.9621,55.9897,3700.0
2007-05-03 12:10:00,81.29,81.29,81.23,81.23,2500.0,55.9897,55.9897,55.9483,55.9483,2500.0
2007-05-03 12:15:00,81.22,81.3,81.22,81.3,5300.0,55.9414,55.9965,55.9414,55.9965,5300.0
2007-05-03 12:20:00,81.29,81.29,81.19,81.19,5100.0,55.9897,55.9897,55.9208,55.9208,5100.0
2007-05-03 12:25:00,81.16,81.19,80.92,80.93,15400.0,55.9001,55.9208,55.7348,55.7417,15400.0
2007-05-03 12:30:00,80.93,81.12,80.93,81.1,14600.0,55.7417,55.8726,55.7417,55.8588,14600.0
2007-05-03 12:35:00,81.1,81.13,81.09,81.1,2000.0,55.8588,55.8795,55.8519,55.8588,2000.0
2007-05-03 12:40:00,81.1,81.1,80.9,80.9,6800.0,55.8588,55.8588,55.721,55.721,6800.0
2007-05-03 12:45:00,80.86,80.89,80.83,80.87,4200.0,55.6935,55.7142,55.6728,55.7004,4200.0
2007-05-03 12:50:00,80.82,80.92,80.81,80.92,11700.0,55.6659,55.7348,55.659,55.7348,11700.0
2007-05-03 12:55:00,80.9,80.92,80.82,80.85,4400.0,55.721,55.7348,55.6659,55.6866,4400.0
2007-05-03 13:00:00,80.83,80.92,80.77,80.91,6900.0,55.6728,55.7348,55.6315,55.7279,6900.0
2007-05-03 13:05:00,80.89,80.92,80.85,80.87,4200.0,55.7142,55.7348,55.6866,55.7004,4200.0
2007-05-03 13:10:00,80.86,80.87,80.82,80.82,1800.0,55.6935,55.7004,55.6659,55.6659,1800.0
2007-05-03 13:15:00,80.83,80.84,80.77,80.83,5500.0,55.6728,55.6797,55.6315,55.6728,5500.0
2007-05-03 13:20:00,80.83,80.89,80.82,80.82,2600.0,55.6728,55.7142,55.6659,55.6659,2600.0
2007-05-03 13:25:00,80.82,80.88,80.79,80.88,9600.0,55.6659,55.7073,55.6453,55.7073,9600.0
2007-05-03 13:30:00,80.88,80.89,80.84,80.86,3500.0,55.7073,55.7142,55.6797,55.6935,3500.0
2007-05-03 13:35:00,80.87,80.9,80.86,80.9,2600.0,55.7004,55.721,55.6935,55.721,2600.0
2007-05-03 13:40:00,80.9,81.03,80.9,81.03,7300.0,55.721,55.8106,55.721,55.8106,7300.0
2007-05-03 13:45:00,81.03,81.08,81.03,81.07,5100.0,55.8106,55.845,55.8106,55.8381,5100.0
2007-05-03 13:50:00,81.07,81.07,80.96,81.01,4300.0,55.8381,55.8381,55.7624,55.7968,4300.0
2007-05-03 13:55:00,81.04,81.08,81.0,81.0,8900.0,55.8175,55.845,55.7899,55.7899,8900.0
2007-05-03 14:00:00,81.01,81.01,80.92,81.01,11000.0,55.7968,55.7968,55.7348,55.7968,11000.0
2007-05-03 14:05:00,80.99,81.01,80.98,81.01,5300.0,55.783,55.7968,55.7761,55.7968,5300.0
2007-05-03 14:10:00,80.99,81.01,80.84,80.84,24100.0,55.783,55.7968,55.6797,55.6797,24100.0
2007-05-03 14:15:00,80.84,80.86,80.84,80.86,5600.0,55.6797,55.6935,55.6797,55.6935,5600.0
2007-05-03 14:20:00,80.83,80.83,80.71,80.72,13600.0,55.6728,55.6728,55.5902,55.5971,13600.0
2007-05-03 14:25:00,80.72,80.78,80.7,80.78,7100.0,55.5971,55.6384,55.5833,55.6384,7100.0
2007-05-03 14:30:00,80.76,80.83,80.75,80.81,6500.0,55.6246,55.6728,55.6177,55.659,6500.0
2007-05-03 14:35:00,80.82,80.82,80.68,80.77,10300.0,55.6659,55.6659,55.5695,55.6315,10300.0
2007-05-03 14:40:00,80.76,80.77,80.74,80.74,5700.0,55.6246,55.6315,55.6108,55.6108,5700.0
2007-05-03 14:45:00,80.73,80.74,80.71,80.71,9800.0,55.6039,55.6108,55.5902,55.5902,9800.0
2007-05-03 14:50:00,80.72,80.72,80.7,80.7,6600.0,55.5971,55.5971,55.5833,55.5833,6600.0
2007-05-03 14:55:00,80.69,80.7,80.68,80.68,17300.0,55.5764,55.5833,55.5695,55.5695,17300.0
2007-05-03 15:00:00,80.69,80.7,80.59,80.7,22600.0,55.5764,55.5833,55.5075,55.5833,22600.0
2007-05-03 15:05:00,80.7,80.89,80.62,80.66,50100.0,55.5833,55.7142,55.5282,55.5557,50100.0
2007-05-03 15:10:00,80.64,80.71,80.62,80.63,12600.0,55.542,55.5902,55.5282,55.5351,12600.0
2007-05-03 15:15:00,80.63,80.74,80.63,80.67,9600.0,55.5351,55.6108,55.5351,55.5626,9600.0
2007-05-03 15:20:00,80.66,80.74,80.66,80.71,3300.0,55.5557,55.6108,55.5557,55.5902,3300.0
2007-05-03 15:25:00,80.71,80.74,80.69,80.69,7400.0,55.5902,55.6108,55.5764,55.5764,7400.0
2007-05-03 15:30:00,80.69,80.75,80.62,80.66,18300.0,55.5764,55.6177,55.5282,55.5557,18300.0
2007-05-03 15:35:00,80.68,80.7,80.61,80.61,14400.0,55.5695,55.5833,55.5213,55.5213,14400.0
2007-05-03 15:40:00,80.6,80.71,80.55,80.64,33900.0,55.5144,55.5902,55.48,55.542,33900.0
2007-05-03 15:45:00,80.63,80.72,80.63,80.71,18700.0,55.5351,55.5971,55.5351,55.5902,18700.0
2007-05-03 15:50:00,80.7,80.75,80.66,80.74,31600.0,55.5833,55.6177,55.5557,55.6108,31600.0
2007-05-03 15:55:00,80.74,80.87,80.74,80.83,43500.0,55.6108,55.7004,55.6108,55.6728,43500.0
2007-05-04 09:30:00,81.02,81.23,80.04,80.24,40000.0,55.8037,55.9483,55.1287,55.2665,40000.0
2007-05-04 09:35:00,80.26,80.48,80.08,80.21,66200.0,55.2802,55.4318,55.1563,55.2458,66200.0
2007-05-04 09:40:00,80.21,80.3,79.82,79.88,134900.0,55.2458,55.3078,54.9772,55.0185,134900.0
2007-05-04 09:45:00,79.88,79.88,79.14,79.66,148400.0,55.0185,55.0185,54.5088,54.867,148400.0
2007-05-04 09:50:00,79.7,80.0,79.44,79.46,29400.0,54.8945,55.1011,54.7154,54.7292,29400.0
2007-05-04 09:55:00,79.47,79.64,79.4,79.61,27900.0,54.7361,54.8532,54.6879,54.8325,27900.0
2007-05-04 10:00:00,79.61,79.71,79.57,79.69,26500.0,54.8325,54.9014,54.805,54.8876,26500.0
2007-05-04 10:05:00,79.71,80.12,79.71,80.0,38500.0,54.9014,55.1838,54.9014,55.1011,38500.0
2007-05-04 10:10:00,80.01,80.12,79.89,79.91,34800.0,55.108,55.1838,55.0254,55.0392,34800.0
2007-05-04 10:15:00,79.9,80.06,79.9,79.98,17800.0,55.0323,55.1425,55.0323,55.0874,17800.0
2007-05-04 10:20:00,79.98,80.02,79.91,80.02,19200.0,55.0874,55.1149,55.0392,55.1149,19200.0
2007-05-04 10:25:00,80.02,80.25,79.99,80.18,30400.0,55.1149,55.2733,55.0943,55.2251,30400.0
2007-05-04 10:30:00,80.19,80.2,80.02,80.06,18900.0,55.232,55.2389,55.1149,55.1425,18900.0
2007-05-04 10:35:00,80.06,80.18,80.06,80.09,11300.0,55.1425,55.2251,55.1425,55.1631,11300.0
2007-05-04 10:40:00,80.1,80.25,79.94,80.24,22900.0,55.17,55.2733,55.0598,55.2665,22900.0
2007-05-04 10:45:00,80.25,80.26,80.22,80.24,6500.0,55.2733,55.2802,55.2527,55.2665,6500.0
2007-05-04 10:50:00,80.24,80.25,80.19,80.24,8600.0,55.2665,55.2733,55.232,55.2665,8600.0
2007-05-04 10:55:00,80.25,80.44,80.24,80.42,14500.0,55.2733,55.4042,55.2665,55.3904,14500.0
2007-05-04 11:00:00,80.4,80.5,80.29,80.44,21300.0,55.3767,55.4455,55.3009,55.4042,21300.0
2007-05-04 11:05:00,80.39,80.39,80.05,80.15,36900.0,55.3698,55.3698,55.1356,55.2045,36900.0
2007-05-04 11:10:00,80.15,80.17,79.82,79.94,56300.0,55.2045,55.2182,54.9772,55.0598,56300.0
2007-05-04 11:15:00,79.95,80.03,79.89,80.01,21500.0,55.0667,55.1218,55.0254,55.108,21500.0
2007-05-04 11:20:00,80.01,80.01,79.83,79.85,19100.0,55.108,55.108,54.9841,54.9978,19100.0
2007-05-04 11:25:00,79.84,79.9,79.7,79.9,22200.0,54.9909,55.0323,54.8945,55.0323,22200.0
2007-05-04 11:30:00,79.9,79.96,79.87,79.95,15000.0,55.0323,55.0736,55.0116,55.0667,15000.0
2007-05-04 11:35:00,79.94,80.0,79.94,79.97,10700.0,55.0598,55.1011,55.0598,55.0805,10700.0
2007-05-04 11:40:00,79.97,80.04,79.97,79.98,20800.0,55.0805,55.1287,55.0805,55.0874,20800.0
2007-05-04 11:45:00,79.98,80.16,79.98,80.11,19600.0,55.0874,55.2114,55.0874,55.1769,19600.0
2007-05-04 11:50:00,80.1,80.18,80.1,80.16,14500.0,55.17,55.2251,55.17,55.2114,14500.0
2007-05-04 11:55:00,80.18,80.2,80.18,80.19,6100.0,55.2251,55.2389,55.2251,55.232,6100.0
2007-05-04 12:00:00,80.2,80.2,80.15,80.2,13200.0,55.2389,55.2389,55.2045,55.2389,13200.0
2007-05-04 12:05:00,80.2,80.25,80.2,80.24,19100.0,55.2389,55.2733,55.2389,55.2665,19100.0
2007-05-04 12:10:00,80.24,80.31,80.21,80.31,17300.0,55.2665,55.3147,55.2458,55.3147,17300.0
2007-05-04 12:15:00,80.31,80.35,80.3,80.35,15900.0,55.3147,55.3422,55.3078,55.3422,15900.0
2007-05-04 12:20:00,80.33,80.36,80.22,80.25,11500.0,55.3284,55.3491,55.2527,55.2733,11500.0
2007-05-04 12:25:00,80.22,80.33,80.17,80.23,39100.0,55.2527,55.3284,55.2182,55.2596,39100.0
2007-05-04 12:30:00,80.22,80.23,80.03,80.15,29400.0,55.2527,55.2596,55.1218,55.2045,29400.0
2007-05-04 12:35:00,80.16,80.23,80.15,80.2,9300.0,55.2114,55.2596,55.2045,55.2389,9300.0
2007-05-04 12:40:00,80.21,80.3,80.19,80.27,8800.0,55.2458,55.3078,55.232,55.2871,8800.0
2007-05-04 12:45:00,80.25,80.25,80.17,80.25,7200.0,55.2733,55.2733,55.2182,55.2733,7200.0
2007-05-04 12:50:00,80.25,80.25,80.2,80.22,3300.0,55.2733,55.2733,55.2389,55.2527,3300.0
2007-05-04 12:55:00,80.22,80.23,80.16,80.23,5800.0,55.2527,55.2596,55.2114,55.2596,5800.0
2007-05-04 13:00:00,80.22,80.22,80.18,80.2,7900.0,55.2527,55.2527,55.2251,55.2389,7900.0
2007-05-04 13:05:00,80.2,80.21,80.13,80.18,8500.0,55.2389,55.2458,55.1907,55.2251,8500.0
2007-05-04 13:10:00,80.17,80.23,80.17,80.23,12500.0,55.2182,55.2596,55.2182,55.2596,12500.0
2007-05-04 13:15:00,80.23,80.25,80.1,80.13,11900.0,55.2596,55.2733,55.17,55.1907,11900.0
2007-05-04 13:20:00,80.13,80.16,80.06,80.08,33000.0,55.1907,55.2114,55.1425,55.1563,33000.0
2007-05-04 13:25:00,80.08,80.08,79.97,79.98,9400.0,55.1563,55.1563,55.0805,55.0874,9400.0
2007-05-04 13:30:00,79.97,79.97,79.91,79.95,16500.0,55.0805,55.0805,55.0392,55.0667,16500.0
2007-05-04 13:35:00,79.94,79.95,79.87,79.87,14400.0,55.0598,55.0667,55.0116,55.0116,14400.0
2007-05-04 13:40:00,79.87,79.9,79.85,79.9,15200.0,55.0116,55.0323,54.9978,55.0323,15200.0
2007-05-04 13:45:00,79.9,79.9,79.78,79.9,9800.0,55.0323,55.0323,54.9496,55.0323,9800.0
2007-05-04 13:50:00,79.87,79.89,79.78,79.82,12300.0,55.0116,55.0254,54.9496,54.9772,12300.0
2007-05-04 13:55:00,79.81,79.93,79.75,79.93,10800.0,54.9703,55.0529,54.929,55.0529,10800.0
2007-05-04 14:00:00,79.89,79.89,79.82,79.83,45100.0,55.0254,55.0254,54.9772,54.9841,45100.0
2007-05-04 14:05:00,79.82,79.89,79.8,79.89,5800.0,54.9772,55.0254,54.9634,55.0254,5800.0
2007-05-04 14:10:00,79.89,79.96,79.88,79.96,20200.0,55.0254,55.0736,55.0185,55.0736,20200.0
2007-05-04 14:15:00,80.0,80.1,79.97,79.97,55100.0,55.1011,55.17,55.0805,55.0805,55100.0
2007-05-04 14:20:00,79.97,80.1,79.97,80.08,15100.0,55.0805,55.17,55.0805,55.1563,15100.0
2007-05-04 14:25:00,80.05,80.09,79.99,80.04,9300.0,55.1356,55.1631,55.0943,55.1287,9300.0
2007-05-04 14:30:00,80.05,80.11,80.04,80.05,8400.0,55.1356,55.1769,55.1287,55.1356,8400.0
2007-05-04 14:35:00,80.06,80.09,79.92,80.09,17000.0,55.1425,55.1631,55.046,55.1631,17000.0
2007-05-04 14:40:00,80.08,80.14,80.03,80.03,9900.0,55.1563,55.1976,55.1218,55.1218,9900.0
2007-05-04 14:45:00,80.02,80.12,80.01,80.04,12000.0,55.1149,55.1838,55.108,55.1287,12000.0
2007-05-04 14:50:00,80.07,80.09,80.05,80.08,6800.0,55.1494,55.1631,55.1356,55.1563,6800.0
2007-05-04 14:55:00,80.08,80.08,80.02,80.05,8800.0,55.1563,55.1563,55.1149,55.1356,8800.0
2007-05-04 15:00:00,80.05,80.15,80.04,80.08,14200.0,55.1356,55.2045,55.1287,55.1563,14200.0
2007-05-04 15:05:00,80.08,80.09,80.03,80.04,10900.0,55.1563,55.1631,55.1218,55.1287,10900.0
2007-05-04 15:10:00,80.04,80.06,79.98,80.02,19900.0,55.1287,55.1425,55.0874,55.1149,19900.0
2007-05-04 15:15:00,80.0,80.05,79.97,80.05,10400.0,55.1011,55.1356,55.0805,55.1356,10400.0
2007-05-04 15:20:00,80.07,80.09,80.05,80.07,10100.0,55.1494,55.1631,55.1356,55.1494,10100.0
2007-05-04 15:25:00,80.07,80.11,80.01,80.03,10800.0,55.1494,55.1769,55.108,55.1218,10800.0
2007-05-04 15:30:00,80.03,80.06,80.0,80.0,16200.0,55.1218,55.1425,55.1011,55.1011,16200.0
2007-05-04 15:35:00,80.02,80.03,79.99,80.0,10100.0,55.1149,55.1218,55.0943,55.1011,10100.0
2007-05-04 15:40:00,80.0,80.04,79.94,79.94,20500.0,55.1011,55.1287,55.0598,55.0598,20500.0
2007-05-04 15:45:00,79.93,80.02,79.85,80.02,33100.0,55.0529,55.1149,54.9978,55.1149,33100.0
2007-05-04 15:50:00,80.02,80.11,79.99,80.08,33200.0,55.1149,55.1769,55.0943,55.1563,33200.0
2007-05-04 15:55:00,80.07,80.11,80.01,80.06,31600.0,55.1494,55.1769,55.108,55.1425,31600.0
2007-05-07 09:30:00,80.21,80.9,80.21,80.9,700.0,55.2458,55.721,55.2458,55.721,700.0
2007-05-07 09:35:00,80.58,80.59,80.22,80.38,40500.0,55.5006,55.5075,55.2527,55.3629,40500.0
2007-05-07 09:40:00,80.37,80.79,80.37,80.74,43900.0,55.356,55.6453,55.356,55.6108,43900.0
2007-05-07 09:45:00,80.74,80.74,80.44,80.5,51700.0,55.6108,55.6108,55.4042,55.4455,51700.0
2007-05-07 09:50:00,80.5,80.54,80.41,80.48,26200.0,55.4455,55.4731,55.3835,55.4318,26200.0
2007-05-07 09:55:00,80.49,80.49,80.36,80.36,22400.0,55.4386,55.4386,55.3491,55.3491,22400.0
2007-05-07 10:00:00,80.36,80.6,80.34,80.53,33400.0,55.3491,55.5144,55.3353,55.4662,33400.0
2007-05-07 10:05:00,80.51,80.68,80.48,80.64,25600.0,55.4524,55.5695,55.4318,55.542,25600.0
2007-05-07 10:10:00,80.67,80.73,80.6,80.7,27900.0,55.5626,55.6039,55.5144,55.5833,27900.0
2007-05-07 10:15:00,80.71,80.75,80.59,80.65,46600.0,55.5902,55.6177,55.5075,55.5488,46600.0
2007-05-07 10:20:00,80.65,80.88,80.61,80.85,40300.0,55.5488,55.7073,55.5213,55.6866,40300.0
2007-05-07 10:25:00,80.82,81.33,80.81,81.28,73600.0,55.6659,56.0172,55.659,55.9828,73600.0
2007-05-07 10:30:00,81.28,81.28,81.09,81.11,33600.0,55.9828,55.9828,55.8519,55.8657,33600.0
2007-05-07 10:35:00,81.11,81.42,81.07,81.39,30700.0,55.8657,56.0792,55.8381,56.0585,30700.0
2007-05-07 10:40:00,81.39,81.65,81.38,81.61,75400.0,56.0585,56.2376,56.0516,56.2101,75400.0
2007-05-07 10:45:00,81.6,81.63,81.55,81.6,32200.0,56.2032,56.2238,56.1687,56.2032,32200.0
2007-05-07 10:50:00,81.57,81.6,81.46,81.52,24400.0,56.1825,56.2032,56.1067,56.1481,24400.0
2007-05-07 10:55:00,81.51,81.81,81.39,81.81,101900.0,56.1412,56.3478,56.0585,56.3478,101900.0
2007-05-07 11:00:00,81.82,82.04,81.72,81.81,73600.0,56.3547,56.5062,56.2858,56.3478,73600.0
2007-05-07 11:05:00,81.81,81.81,81.15,81.52,99800.0,56.3478,56.3478,55.8932,56.1481,99800.0
2007-05-07 11:10:00,81.51,81.57,81.29,81.46,17200.0,56.1412,56.1825,55.9897,56.1067,17200.0
2007-05-07 11:15:00,81.46,81.52,81.46,81.49,6500.0,56.1067,56.1481,56.1067,56.1274,6500.0
2007-05-07 11:20:00,81.46,81.5,81.38,81.5,11600.0,56.1067,56.1343,56.0516,56.1343,11600.0
2007-05-07 11:25:00,81.49,81.65,81.49,81.64,7000.0,56.1274,56.2376,56.1274,56.2307,7000.0
2007-05-07 11:30:00,81.61,81.63,81.58,81.62,8100.0,56.2101,56.2238,56.1894,56.2169,8100.0
2007-05-07 11:35:00,81.61,81.62,81.45,81.46,9700.0,56.2101,56.2169,56.0999,56.1067,9700.0
2007-05-07 11:40:00,81.49,81.57,81.45,81.57,6700.0,56.1274,56.1825,56.0999,56.1825,6700.0
2007-05-07 11:45:00,81.57,81.65,81.53,81.55,13300.0,56.1825,56.2376,56.155,56.1687,13300.0
2007-05-07 11:50:00,81.53,81.57,81.5,81.51,5000.0,56.155,56.1825,56.1343,56.1412,5000.0
2007-05-07 11:55:00,81.51,81.52,81.44,81.46,5300.0,56.1412,56.1481,56.093,56.1067,5300.0
2007-05-07 12:00:00,81.46,81.5,81.41,81.43,17400.0,56.1067,56.1343,56.0723,56.0861,17400.0
2007-05-07 12:05:00,81.43,81.44,81.35,81.37,7400.0,56.0861,56.093,56.031,56.0448,7400.0
2007-05-07 12:10:00,81.37,81.37,81.29,81.36,18500.0,56.0448,56.0448,55.9897,56.0379,18500.0
2007-05-07 12:15:00,81.35,81.35,81.2,81.23,8800.0,56.031,56.031,55.9277,55.9483,8800.0
2007-05-07 12:20:00,81.25,81.36,81.21,81.36,9400.0,55.9621,56.0379,55.9346,56.0379,9400.0
2007-05-07 12:25:00,81.35,81.4,81.31,81.35,5800.0,56.031,56.0654,56.0034,56.031,5800.0
2007-05-07 12:30:00,81.32,81.32,81.23,81.25,3600.0,56.0103,56.0103,55.9483,55.9621,3600.0
2007-05-07 12:35:00,81.26,81.27,81.2,81.23,3300.0,55.969,55.9759,55.9277,55.9483,3300.0
2007-05-07 12:40:00,81.23,81.26,81.09,81.11,6200.0,55.9483,55.969,55.8519,55.8657,6200.0
2007-05-07 12:45:00,81.11,81.22,81.11,81.22,7500.0,55.8657,55.9414,55.8657,55.9414,7500.0
2007-05-07 12:50:00,81.21,81.29,81.2,81.26,12300.0,55.9346,55.9897,55.9277,55.969,12300.0
2007-05-07 12:55:00,81.26,81.3,81.25,81.26,5200.0,55.969,55.9965,55.9621,55.969,5200.0
2007-05-07 13:00:00,81.26,81.29,81.23,81.29,4100.0,55.969,55.9897,55.9483,55.9897,4100.0
2007-05-07 13:05:00,81.27,81.29,81.23,81.28,3200.0,55.9759,55.9897,55.9483,55.9828,3200.0
2007-05-07 13:10:00,81.27,81.32,81.24,81.32,8000.0,55.9759,56.0103,55.9552,56.0103,8000.0
2007-05-07 13:15:00,81.33,81.38,81.33,81.38,4700.0,56.0172,56.0516,56.0172,56.0516,4700.0
2007-05-07 13:20:00,81.38,81.38,81.26,81.31,7200.0,56.0516,56.0516,55.969,56.0034,7200.0
2007-05-07 13:25:00,81.32,81.4,81.32,81.38,3200.0,56.0103,56.0654,56.0103,56.0516,3200.0
2007-05-07 13:30:00,81.37,81.4,81.35,81.4,4800.0,56.0448,56.0654,56.031,56.0654,4800.0
2007-05-07 13:35:00,81.4,81.45,81.39,81.44,5200.0,56.0654,56.0999,56.0585,56.093,5200.0
2007-05-07 13:40:00,81.44,81.46,81.41,81.45,4200.0,56.093,56.1067,56.0723,56.0999,4200.0
2007-05-07 13:45:00,81.45,81.5,81.39,81.43,17600.0,56.0999,56.1343,56.0585,56.0861,17600.0
2007-05-07 13:50:00,81.43,81.5,81.43,81.44,12100.0,56.0861,56.1343,56.0861,56.093,12100.0
2007-05-07 13:55:00,81.43,81.44,81.37,81.39,4400.0,56.0861,56.093,56.0448,56.0585,4400.0
2007-05-07 14:00:00,81.38,81.4,81.35,81.37,4600.0,56.0516,56.0654,56.031,56.0448,4600.0
2007-05-07 14:05:00,81.38,81.4,81.36,81.37,6300.0,56.0516,56.0654,56.0379,56.0448,6300.0
2007-05-07 14:10:00,81.37,81.4,81.35,81.35,7500.0,56.0448,56.0654,56.031,56.031,7500.0
2007-05-07 14:15:00,81.33,81.4,81.24,81.27,9400.0,56.0172,56.0654,55.9552,55.9759,9400.0
2007-05-07 14:20:00,81.28,81.31,81.22,81.22,9400.0,55.9828,56.0034,55.9414,55.9414,9400.0
2007-05-07 14:25:00,81.24,81.3,81.24,81.29,3400.0,55.9552,55.9965,55.9552,55.9897,3400.0
2007-05-07 14:30:00,81.29,81.3,81.23,81.25,7000.0,55.9897,55.9965,55.9483,55.9621,7000.0
2007-05-07 14:35:00,81.25,81.25,81.13,81.21,17100.0,55.9621,55.9621,55.8795,55.9346,17100.0
2007-05-07 14:40:00,81.22,81.25,81.17,81.2,19100.0,55.9414,55.9621,55.907,55.9277,19100.0
2007-05-07 14:45:00,81.2,81.29,81.2,81.23,16900.0,55.9277,55.9897,55.9277,55.9483,16900.0
2007-05-07 14:50:00,81.23,81.23,81.22,81.22,6100.0,55.9483,55.9483,55.9414,55.9414,6100.0
2007-05-07 14:55:00,81.23,81.27,81.23,81.25,10300.0,55.9483,55.9759,55.9483,55.9621,10300.0
2007-05-07 15:00:00,81.25,81.26,81.19,81.21,15900.0,55.9621,55.969,55.9208,55.9346,15900.0
2007-05-07 15:05:00,81.2,81.21,81.2,81.21,2800.0,55.9277,55.9346,55.9277,55.9346,2800.0
2007-05-07 15:10:00,81.2,81.21,81.08,81.09,30200.0,55.9277,55.9346,55.845,55.8519,30200.0
2007-05-07 15:15:00,81.1,81.1,80.96,80.98,42700.0,55.8588,55.8588,55.7624,55.7761,42700.0
2007-05-07 15:20:00,80.99,81.0,80.97,81.0,9700.0,55.783,55.7899,55.7693,55.7899,9700.0
2007-05-07 15:25:00,81.0,81.02,80.99,81.0,17200.0,55.7899,55.8037,55.783,55.7899,17200.0
2007-05-07 15:30:00,81.0,81.0,80.97,80.99,24800.0,55.7899,55.7899,55.7693,55.783,24800.0
2007-05-07 15:35:00,80.99,81.01,80.95,81.01,18500.0,55.783,55.7968,55.7555,55.7968,18500.0
2007-05-07 15:40:00,81.02,81.13,81.01,81.03,29900.0,55.8037,55.8795,55.7968,55.8106,29900.0
2007-05-07 15:45:00,81.03,81.04,80.96,80.96,9900.0,55.8106,55.8175,55.7624,55.7624,9900.0
2007-05-07 15:50:00,80.95,80.95,80.87,80.88,20400.0,55.7555,55.7555,55.7004,55.7073,20400.0
2007-05-07 15:55:00,80.88,81.11,80.88,80.98,41100.0,55.7073,55.8657,55.7073,55.7761,41100.0
2007-05-08 09:30:00,80.7,80.83,80.54,80.77,17200.0,55.5833,55.6728,55.4731,55.6315,17200.0
2007-05-08 09:35:00,80.71,81.06,80.71,81.04,36100.0,55.5902,55.8312,55.5902,55.8175,36100.0
2007-05-08 09:40:00,80.98,81.1,80.84,80.91,19200.0,55.7761,55.8588,55.6797,55.7279,19200.0
2007-05-08 09:45:00,80.96,81.09,80.83,80.96,34300.0,55.7624,55.8519,55.6728,55.7624,34300.0
2007-05-08 09:50:00,80.91,80.93,80.71,80.75,11100.0,55.7279,55.7417,55.5902,55.6177,11100.0
2007-05-08 09:55:00,80.74,80.79,80.5,80.65,17700.0,55.6108,55.6453,55.4455,55.5488,17700.0
2007-05-08 10:00:00,80.62,80.68,80.51,80.57,11800.0,55.5282,55.5695,55.4524,55.4937,11800.0
2007-05-08 10:05:00,80.55,80.55,80.34,80.35,25800.0,55.48,55.48,55.3353,55.3422,25800.0
2007-05-08 10:10:00,80.29,80.39,80.16,80.19,58000.0,55.3009,55.3698,55.2114,55.232,58000.0
2007-05-08 10:15:00,80.17,80.31,80.17,80.29,28800.0,55.2182,55.3147,55.2182,55.3009,28800.0
2007-05-08 10:20:00,80.26,80.26,80.2,80.24,20600.0,55.2802,55.2802,55.2389,55.2665,20600.0
2007-05-08 10:25:00,80.24,80.31,80.23,80.27,19600.0,55.2665,55.3147,55.2596,55.2871,19600.0
2007-05-08 10:30:00,80.29,80.35,80.13,80.13,35500.0,55.3009,55.3422,55.1907,55.1907,35500.0
2007-05-08 10:35:00,80.16,80.16,80.04,80.11,29700.0,55.2114,55.2114,55.1287,55.1769,29700.0
2007-05-08 10:40:00,80.09,80.19,80.09,80.15,28500.0,55.1631,55.232,55.1631,55.2045,28500.0
2007-05-08 10:45:00,80.15,80.3,80.15,80.24,9700.0,55.2045,55.3078,55.2045,55.2665,9700.0
2007-05-08 10:50:00,80.24,80.28,80.19,80.23,7800.0,55.2665,55.294,55.232,55.2596,7800.0
2007-05-08 10:55:00,80.23,80.32,80.22,80.3,19900.0,55.2596,55.3216,55.2527,55.3078,19900.0
2007-05-08 11:00:00,80.3,80.3,80.23,80.28,13100.0,55.3078,55.3078,55.2596,55.294,13100.0
2007-05-08 11:05:00,80.26,80.3,80.24,80.24,11400.0,55.2802,55.3078,55.2665,55.2665,11400.0
2007-05-08 11:10:00,80.24,80.24,80.12,80.19,11700.0,55.2665,55.2665,55.1838,55.232,11700.0
2007-05-08 11:15:00,80.19,80.26,80.18,80.23,7000.0,55.232,55.2802,55.2251,55.2596,7000.0
2007-05-08 11:20:00,80.23,80.23,80.13,80.18,6700.0,55.2596,55.2596,55.1907,55.2251,6700.0
2007-05-08 11:25:00,80.16,80.17,80.11,80.13,6900.0,55.2114,55.2182,55.1769,55.1907,6900.0
2007-05-08 11:30:00,80.14,80.16,80.11,80.16,43400.0,55.1976,55.2114,55.1769,55.2114,43400.0
2007-05-08 11:35:00,80.15,80.16,80.02,80.02,7900.0,55.2045,55.2114,55.1149,55.1149,7900.0
2007-05-08 11:40:00,80.02,80.02,79.98,79.98,4800.0,55.1149,55.1149,55.0874,55.0874,4800.0
2007-05-08 11:45:00,79.96,79.96,79.89,79.92,11100.0,55.0736,55.0736,55.0254,55.046,11100.0
2007-05-08 11:50:00,79.92,79.92,79.88,79.9,26800.0,55.046,55.046,55.0185,55.0323,26800.0
2007-05-08 11:55:00,79.9,79.9,79.83,79.83,11200.0,55.0323,55.0323,54.9841,54.9841,11200.0
2007-05-08 12:00:00,79.83,79.85,79.7,79.71,28600.0,54.9841,54.9978,54.8945,54.9014,28600.0
2007-05-08 12:05:00,79.71,79.79,79.68,79.72,14400.0,54.9014,54.9565,54.8807,54.9083,14400.0
2007-05-08 12:10:00,79.72,79.74,79.65,79.68,14200.0,54.9083,54.9221,54.8601,54.8807,14200.0
2007-05-08 12:15:00,79.68,79.7,79.65,79.69,22800.0,54.8807,54.8945,54.8601,54.8876,22800.0
2007-05-08 12:20:00,79.7,79.7,79.66,79.68,3700.0,54.8945,54.8945,54.867,54.8807,3700.0
2007-05-08 12:25:00,79.68,79.68,79.61,79.61,8400.0,54.8807,54.8807,54.8325,54.8325,8400.0
2007-05-08 12:30:00,79.62,79.69,79.6,79.62,10800.0,54.8394,54.8876,54.8256,54.8394,10800.0
2007-05-08 12:35:00,79.6,79.72,79.6,79.72,19800.0,54.8256,54.9083,54.8256,54.9083,19800.0
2007-05-08 12:40:00,79.75,79.85,79.75,79.84,12700.0,54.929,54.9978,54.929,54.9909,12700.0
2007-05-08 12:45:00,79.84,80.0,79.84,79.99,19900.0,54.9909,55.1011,54.9909,55.0943,19900.0
2007-05-08 12:50:00,79.98,80.0,79.91,79.92,17800.0,55.0874,55.1011,55.0392,55.046,17800.0
2007-05-08 12:55:00,79.93,79.97,79.84,79.84,14200.0,55.0529,55.0805,54.9909,54.9909,14200.0
2007-05-08 13:00:00,79.85,79.85,79.73,79.74,20100.0,54.9978,54.9978,54.9152,54.9221,20100.0
2007-05-08 13:05:00,79.74,79.83,79.74,79.82,8700.0,54.9221,54.9841,54.9221,54.9772,8700.0
2007-05-08 13:10:00,79.82,79.91,79.81,79.83,12800.0,54.9772,55.0392,54.9703,54.9841,12800.0
2007-05-08 13:15:00,79.83,79.85,79.67,79.67,36400.0,54.9841,54.9978,54.8739,54.8739,36400.0
2007-05-08 13:20:00,79.66,79.73,79.64,79.7,12000.0,54.867,54.9152,54.8532,54.8945,12000.0
2007-05-08 13:25:00,79.69,79.69,79.64,79.65,6700.0,54.8876,54.8876,54.8532,54.8601,6700.0
2007-05-08 13:30:00,79.65,79.7,79.65,79.66,10800.0,54.8601,54.8945,54.8601,54.867,10800.0
2007-05-08 13:35:00,79.67,79.68,79.65,79.66,4900.0,54.8739,54.8807,54.8601,54.867,4900.0
2007-05-08 13:40:00,79.66,79.68,79.64,79.68,12000.0,54.867,54.8807,54.8532,54.8807,12000.0
2007-05-08 13:45:00,79.7,79.75,79.68,79.73,6200.0,54.8945,54.929,54.8807,54.9152,6200.0
2007-05-08 13:50:00,79.73,79.73,79.66,79.67,11100.0,54.9152,54.9152,54.867,54.8739,11100.0
2007-05-08 13:55:00,79.67,79.68,79.66,79.67,27900.0,54.8739,54.8807,54.867,54.8739,27900.0
2007-05-08 14:00:00,79.68,79.76,79.67,79.75,12800.0,54.8807,54.9358,54.8739,54.929,12800.0
2007-05-08 14:05:00,79.76,79.89,79.76,79.89,14200.0,54.9358,55.0254,54.9358,55.0254,14200.0
2007-05-08 14:10:00,79.89,80.02,79.86,80.0,17600.0,55.0254,55.1149,55.0047,55.1011,17600.0
2007-05-08 14:15:00,80.0,80.09,79.99,80.05,55800.0,55.1011,55.1631,55.0943,55.1356,55800.0
2007-05-08 14:20:00,80.05,80.06,80.01,80.03,6500.0,55.1356,55.1425,55.108,55.1218,6500.0
2007-05-08 14:25:00,80.02,80.05,80.02,80.02,13200.0,55.1149,55.1356,55.1149,55.1149,13200.0
2007-05-08 14:30:00,80.03,80.05,79.97,79.98,9900.0,55.1218,55.1356,55.0805,55.0874,9900.0
2007-05-08 14:35:00,79.98,80.01,79.92,79.92,13000.0,55.0874,55.108,55.046,55.046,13000.0
2007-05-08 14:40:00,79.92,79.93,79.88,79.89,12000.0,55.046,55.0529,55.0185,55.0254,12000.0
2007-05-08 14:45:00,79.88,80.02,79.88,79.96,13800.0,55.0185,55.1149,55.0185,55.0736,13800.0
2007-05-08 14:50:00,79.94,79.94,79.78,79.78,7300.0,55.0598,55.0598,54.9496,54.9496,7300.0
2007-05-08 14:55:00,79.79,79.93,79.78,79.91,8100.0,54.9565,55.0529,54.9496,55.0392,8100.0
2007-05-08 15:00:00,79.92,79.93,79.77,79.86,13200.0,55.046,55.0529,54.9427,55.0047,13200.0
2007-05-08 15:05:00,79.86,79.88,79.79,79.81,13400.0,55.0047,55.0185,54.9565,54.9703,13400.0
2007-05-08 15:10:00,79.81,79.86,79.81,79.83,13500.0,54.9703,55.0047,54.9703,54.9841,13500.0
2007-05-08 15:15:00,79.84,79.87,79.79,79.87,18300.0,54.9909,55.0116,54.9565,55.0116,18300.0
2007-05-08 15:20:00,79.86,79.86,79.78,79.79,10800.0,55.0047,55.0047,54.9496,54.9565,10800.0
2007-05-08 15:25:00,79.81,79.99,79.79,79.87,15900.0,54.9703,55.0943,54.9565,55.0116,15900.0
2007-05-08 15:30:00,79.87,79.94,79.86,79.9,13900.0,55.0116,55.0598,55.0047,55.0323,13900.0
2007-05-08 15:35:00,79.88,79.92,79.83,79.92,14000.0,55.0185,55.046,54.9841,55.046,14000.0
2007-05-08 15:40:00,79.92,80.0,79.92,80.0,17100.0,55.046,55.1011,55.046,55.1011,17100.0
2007-05-08 15:45:00,80.05,80.06,79.96,79.99,18700.0,55.1356,55.1425,55.0736,55.0943,18700.0
2007-05-08 15:50:00,79.99,80.13,79.98,80.11,51100.0,55.0943,55.1907,55.0874,55.1769,51100.0
2007-05-08 15:55:00,80.1,80.32,80.08,80.15,45900.0,55.17,55.3216,55.1563,55.2045,45900.0
2007-05-09 09:30:00,79.7,80.42,79.7,80.42,34700.0,54.8945,55.3904,54.8945,55.3904,34700.0
2007-05-09 09:35:00,80.46,80.79,80.46,80.71,14700.0,55.418,55.6453,55.418,55.5902,14700.0
2007-05-09 09:40:00,80.71,80.98,80.71,80.88,30800.0,55.5902,55.7761,55.5902,55.7073,30800.0
2007-05-09 09:45:00,80.89,81.18,80.89,80.94,40300.0,55.7142,55.9139,55.7142,55.7486,40300.0
2007-05-09 09:50:00,80.93,81.04,80.83,81.01,36400.0,55.7417,55.8175,55.6728,55.7968,36400.0
2007-05-09 09:55:00,81.0,81.55,80.96,81.47,51000.0,55.7899,56.1687,55.7624,56.1136,51000.0
2007-05-09 10:00:00,81.47,81.6,81.37,81.6,34300.0,56.1136,56.2032,56.0448,56.2032,34300.0
2007-05-09 10:05:00,81.5,81.96,81.5,81.78,67100.0,56.1343,56.4511,56.1343,56.3272,67100.0
2007-05-09 10:10:00,81.81,81.94,81.81,81.87,47500.0,56.3478,56.4374,56.3478,56.3891,47500.0
2007-05-09 10:15:00,81.85,81.85,81.79,81.85,32700.0,56.3754,56.3754,56.334,56.3754,32700.0
2007-05-09 10:20:00,81.84,81.88,81.82,81.88,33500.0,56.3685,56.396,56.3547,56.396,33500.0
2007-05-09 10:25:00,81.87,81.87,81.71,81.73,41900.0,56.3891,56.3891,56.2789,56.2927,41900.0
2007-05-09 10:30:00,81.74,81.77,81.7,81.71,41900.0,56.2996,56.3203,56.272,56.2789,41900.0
2007-05-09 10:35:00,81.72,81.86,81.71,81.85,45100.0,56.2858,56.3823,56.2789,56.3754,45100.0
2007-05-09 10:40:00,81.85,81.85,81.63,81.64,22900.0,56.3754,56.3754,56.2238,56.2307,22900.0
2007-05-09 10:45:00,81.64,81.64,81.57,81.61,19300.0,56.2307,56.2307,56.1825,56.2101,19300.0
2007-05-09 10:50:00,81.62,81.7,81.61,81.68,11800.0,56.2169,56.272,56.2101,56.2583,11800.0
2007-05-09 10:55:00,81.69,81.7,81.67,81.69,3100.0,56.2652,56.272,56.2514,56.2652,3100.0
2007-05-09 11:00:00,81.69,81.77,81.69,81.69,23500.0,56.2652,56.3203,56.2652,56.2652,23500.0
2007-05-09 11:05:00,81.67,81.79,81.66,81.74,16100.0,56.2514,56.334,56.2445,56.2996,16100.0
2007-05-09 11:10:00,81.75,81.79,81.66,81.66,11000.0,56.3065,56.334,56.2445,56.2445,11000.0
2007-05-09 11:15:00,81.66,81.77,81.62,81.67,12400.0,56.2445,56.3203,56.2169,56.2514,12400.0
2007-05-09 11:20:00,81.68,81.68,81.62,81.68,5100.0,56.2583,56.2583,56.2169,56.2583,5100.0
2007-05-09 11:25:00,81.67,81.69,81.6,81.62,8400.0,56.2514,56.2652,56.2032,56.2169,8400.0
2007-05-09 11:30:00,81.6,81.61,81.57,81.58,12800.0,56.2032,56.2101,56.1825,56.1894,12800.0
2007-05-09 11:35:00,81.6,81.68,81.6,81.66,18700.0,56.2032,56.2583,56.2032,56.2445,18700.0
2007-05-09 11:40:00,81.66,81.66,81.58,81.59,25400.0,56.2445,56.2445,56.1894,56.1963,25400.0
2007-05-09 11:45:00,81.59,81.62,81.56,81.58,6600.0,56.1963,56.2169,56.1756,56.1894,6600.0
2007-05-09 11:50:00,81.6,81.62,81.52,81.53,20600.0,56.2032,56.2169,56.1481,56.155,20600.0
2007-05-09 11:55:00,81.52,81.59,81.5,81.56,18500.0,56.1481,56.1963,56.1343,56.1756,18500.0
2007-05-09 12:00:00,81.54,81.59,81.51,81.59,17700.0,56.1618,56.1963,56.1412,56.1963,17700.0
2007-05-09 12:05:00,81.59,81.62,81.54,81.55,15100.0,56.1963,56.2169,56.1618,56.1687,15100.0
2007-05-09 12:10:00,81.55,81.6,81.54,81.56,14200.0,56.1687,56.2032,56.1618,56.1756,14200.0
2007-05-09 12:15:00,81.56,81.62,81.54,81.62,10800.0,56.1756,56.2169,56.1618,56.2169,10800.0
2007-05-09 12:20:00,81.62,81.67,81.55,81.59,10000.0,56.2169,56.2514,56.1687,56.1963,10000.0
2007-05-09 12:25:00,81.59,81.67,81.53,81.57,12000.0,56.1963,56.2514,56.155,56.1825,12000.0
2007-05-09 12:30:00,81.54,81.57,81.5,81.55,9700.0,56.1618,56.1825,56.1343,56.1687,9700.0
2007-05-09 12:35:00,81.53,81.6,81.46,81.58,8900.0,56.155,56.2032,56.1067,56.1894,8900.0
2007-05-09 12:40:00,81.59,81.7,81.55,81.57,15000.0,56.1963,56.272,56.1687,56.1825,15000.0
2007-05-09 12:45:00,81.58,81.69,81.58,81.68,4300.0,56.1894,56.2652,56.1894,56.2583,4300.0
2007-05-09 12:50:00,81.66,81.67,81.64,81.67,8400.0,56.2445,56.2514,56.2307,56.2514,8400.0
2007-05-09 12:55:00,81.67,81.72,81.66,81.72,9200.0,56.2514,56.2858,56.2445,56.2858,9200.0
2007-05-09 13:00:00,81.72,81.8,81.66,81.68,14500.0,56.2858,56.3409,56.2445,56.2583,14500.0
2007-05-09 13:05:00,81.68,81.75,81.67,81.72,20300.0,56.2583,56.3065,56.2514,56.2858,20300.0
2007-05-09 13:10:00,81.7,81.71,81.69,81.7,4400.0,56.272,56.2789,56.2652,56.272,4400.0
2007-05-09 13:15:00,81.69,81.7,81.68,81.7,1100.0,56.2652,56.272,56.2583,56.272,1100.0
2007-05-09 13:20:00,81.69,81.69,81.59,81.6,5200.0,56.2652,56.2652,56.1963,56.2032,5200.0
2007-05-09 13:25:00,81.6,81.65,81.54,81.54,21800.0,56.2032,56.2376,56.1618,56.1618,21800.0
2007-05-09 13:30:00,81.53,81.55,81.53,81.54,3600.0,56.155,56.1687,56.155,56.1618,3600.0
2007-05-09 13:35:00,81.52,81.53,81.4,81.41,37200.0,56.1481,56.155,56.0654,56.0723,37200.0
2007-05-09 13:40:00,81.4,81.46,81.37,81.42,17800.0,56.0654,56.1067,56.0448,56.0792,17800.0
2007-05-09 13:45:00,81.42,81.43,81.37,81.37,16100.0,56.0792,56.0861,56.0448,56.0448,16100.0
2007-05-09 13:50:00,81.36,81.37,81.29,81.3,24600.0,56.0379,56.0448,55.9897,55.9965,24600.0
2007-05-09 13:55:00,81.3,81.3,81.25,81.25,15200.0,55.9965,55.9965,55.9621,55.9621,15200.0
2007-05-09 14:00:00,81.26,81.26,81.21,81.23,14800.0,55.969,55.969,55.9346,55.9483,14800.0
2007-05-09 14:05:00,81.23,81.27,81.2,81.21,14900.0,55.9483,55.9759,55.9277,55.9346,14900.0
2007-05-09 14:10:00,81.21,81.28,81.09,81.28,41600.0,55.9346,55.9828,55.8519,55.9828,41600.0
2007-05-09 14:15:00,81.28,81.29,80.81,81.2,83700.0,55.9828,55.9897,55.659,55.9277,83700.0
2007-05-09 14:20:00,81.11,81.42,80.95,80.98,69800.0,55.8657,56.0792,55.7555,55.7761,69800.0
2007-05-09 14:25:00,80.99,81.22,80.98,81.16,39800.0,55.783,55.9414,55.7761,55.9001,39800.0
2007-05-09 14:30:00,81.16,81.16,80.91,81.14,42400.0,55.9001,55.9001,55.7279,55.8863,42400.0
2007-05-09 14:35:00,81.1,81.29,80.99,81.27,19300.0,55.8588,55.9897,55.783,55.9759,19300.0
2007-05-09 14:40:00,81.28,81.48,81.19,81.47,28300.0,55.9828,56.1205,55.9208,56.1136,28300.0
2007-05-09 14:45:00,81.46,81.46,81.15,81.15,84700.0,56.1067,56.1067,55.8932,55.8932,84700.0
2007-05-09 14:50:00,81.14,81.25,81.11,81.14,34400.0,55.8863,55.9621,55.8657,55.8863,34400.0
2007-05-09 14:55:00,81.15,81.17,81.02,81.06,30200.0,55.8932,55.907,55.8037,55.8312,30200.0
2007-05-09 15:00:00,81.06,81.2,81.01,81.2,16700.0,55.8312,55.9277,55.7968,55.9277,16700.0
2007-05-09 15:05:00,81.2,81.23,81.05,81.07,32100.0,55.9277,55.9483,55.8244,55.8381,32100.0
2007-05-09 15:10:00,81.07,81.24,81.07,81.09,16700.0,55.8381,55.9552,55.8381,55.8519,16700.0
2007-05-09 15:15:00,81.11,81.22,80.98,81.05,29200.0,55.8657,55.9414,55.7761,55.8244,29200.0
2007-05-09 15:20:00,81.02,81.19,81.02,81.11,22600.0,55.8037,55.9208,55.8037,55.8657,22600.0
2007-05-09 15:25:00,81.11,81.16,81.07,81.13,23400.0,55.8657,55.9001,55.8381,55.8795,23400.0
2007-05-09 15:30:00,81.13,81.28,81.12,81.21,20000.0,55.8795,55.9828,55.8726,55.9346,20000.0
2007-05-09 15:35:00,81.21,81.21,81.02,81.03,26900.0,55.9346,55.9346,55.8037,55.8106,26900.0
2007-05-09 15:40:00,81.03,81.26,81.01,81.19,53400.0,55.8106,55.969,55.7968,55.9208,53400.0
2007-05-09 15:45:00,81.19,81.29,81.1,81.19,37200.0,55.9208,55.9897,55.8588,55.9208,37200.0
2007-05-09 15:50:00,81.19,81.27,81.17,81.19,27900.0,55.9208,55.9759,55.907,55.9208,27900.0
2007-05-09 15:55:00,81.2,81.23,81.14,81.21,51300.0,55.9277,55.9483,55.8863,55.9346,51300.0
2007-05-10 09:30:00,80.76,81.0,80.0,81.0,4100.0,55.6246,55.7899,55.1011,55.7899,4100.0
2007-05-10 09:35:00,81.0,82.91,81.0,82.07,13100.0,55.7899,57.1055,55.7899,56.5269,13100.0
2007-05-10 09:40:00,82.07,82.79,81.91,82.61,322900.0,56.5269,57.0228,56.4167,56.8988,322900.0
2007-05-10 09:45:00,82.57,83.48,82.3,82.63,260000.0,56.8713,57.498,56.6853,56.9126,260000.0
2007-05-10 09:50:00,82.63,83.0,82.5,82.75,156800.0,56.9126,57.1674,56.8231,56.9953,156800.0
2007-05-10 09:55:00,82.74,83.06,82.6,82.76,96200.0,56.9884,57.2088,56.8919,57.0021,96200.0
2007-05-10 10:00:00,82.76,82.89,82.5,82.5,86600.0,57.0021,57.0917,56.8231,56.8231,86600.0
2007-05-10 10:05:00,82.5,82.71,82.31,82.53,81200.0,56.8231,56.9677,56.6922,56.8437,81200.0
2007-05-10 10:10:00,82.54,82.56,82.42,82.5,46000.0,56.8506,56.8644,56.768,56.8231,46000.0
2007-05-10 10:15:00,82.5,82.61,82.5,82.59,51400.0,56.8231,56.8988,56.8231,56.885,51400.0
2007-05-10 10:20:00,82.58,82.6,82.53,82.57,24700.0,56.8782,56.8919,56.8437,56.8713,24700.0
2007-05-10 10:25:00,82.57,82.58,82.47,82.54,35900.0,56.8713,56.8782,56.8024,56.8506,35900.0
2007-05-10 10:30:00,82.52,82.57,82.38,82.56,51900.0,56.8368,56.8713,56.7404,56.8644,51900.0
2007-05-10 10:35:00,82.56,82.59,82.5,82.57,29300.0,56.8644,56.885,56.8231,56.8713,29300.0
2007-05-10 10:40:00,82.58,83.16,82.57,83.0,92000.0,56.8782,57.2776,56.8713,57.1674,92000.0
2007-05-10 10:45:00,83.0,83.1,82.83,82.99,33200.0,57.1674,57.2363,57.0504,57.1606,33200.0
2007-05-10 10:50:00,82.95,82.95,82.76,82.81,38000.0,57.133,57.133,57.0021,57.0366,38000.0
2007-05-10 10:55:00,82.84,82.92,82.62,82.71,46000.0,57.0572,57.1123,56.9057,56.9677,46000.0
2007-05-10 11:00:00,82.72,82.78,82.45,82.45,48400.0,56.9746,57.0159,56.7886,56.7886,48400.0
2007-05-10 11:05:00,82.45,82.51,81.71,81.89,109000.0,56.7886,56.8299,56.2789,56.4029,109000.0
2007-05-10 11:10:00,81.89,82.06,81.75,81.75,59100.0,56.4029,56.52,56.3065,56.3065,59100.0
2007-05-10 11:15:00,81.76,81.9,81.55,81.85,63800.0,56.3134,56.4098,56.1687,56.3754,63800.0
2007-05-10 11:20:00,81.85,81.87,81.75,81.86,35300.0,56.3754,56.3891,56.3065,56.3823,35300.0
2007-05-10 11:25:00,81.85,82.04,81.7,81.99,36100.0,56.3754,56.5062,56.272,56.4718,36100.0
2007-05-10 11:30:00,81.97,82.43,81.95,82.36,42700.0,56.458,56.7748,56.4442,56.7266,42700.0
2007-05-10 11:35:00,82.37,82.42,82.25,82.25,34300.0,56.7335,56.768,56.6509,56.6509,34300.0
2007-05-10 11:40:00,82.25,82.5,82.23,82.47,40000.0,56.6509,56.8231,56.6371,56.8024,40000.0
2007-05-10 11:45:00,82.47,82.47,82.34,82.46,13100.0,56.8024,56.8024,56.7129,56.7955,13100.0
2007-05-10 11:50:00,82.46,82.59,82.28,82.31,27900.0,56.7955,56.885,56.6715,56.6922,27900.0
2007-05-10 11:55:00,82.32,82.46,82.15,82.15,15900.0,56.6991,56.7955,56.582,56.582,15900.0
2007-05-10 12:00:00,82.16,82.19,81.73,81.73,61700.0,56.5889,56.6095,56.2927,56.2927,61700.0
2007-05-10 12:05:00,81.82,81.97,81.57,81.86,40300.0,56.3547,56.458,56.1825,56.3823,40300.0
2007-05-10 12:10:00,81.83,82.14,81.83,82.14,24100.0,56.3616,56.5751,56.3616,56.5751,24100.0
2007-05-10 12:15:00,82.14,82.14,81.97,82.06,8700.0,56.5751,56.5751,56.458,56.52,8700.0
2007-05-10 12:20:00,82.09,82.25,81.97,82.25,27400.0,56.5407,56.6509,56.458,56.6509,27400.0
2007-05-10 12:25:00,82.25,82.28,82.13,82.18,13900.0,56.6509,56.6715,56.5682,56.6027,13900.0
2007-05-10 12:30:00,82.2,82.28,82.2,82.25,17500.0,56.6164,56.6715,56.6164,56.6509,17500.0
2007-05-10 12:35:00,82.25,82.28,82.24,82.26,6600.0,56.6509,56.6715,56.644,56.6578,6600.0
2007-05-10 12:40:00,82.24,82.36,82.24,82.27,18100.0,56.644,56.7266,56.644,56.6646,18100.0
2007-05-10 12:45:00,82.28,82.34,82.25,82.28,10400.0,56.6715,56.7129,56.6509,56.6715,10400.0
2007-05-10 12:50:00,82.26,82.3,82.17,82.26,16200.0,56.6578,56.6853,56.5958,56.6578,16200.0
2007-05-10 12:55:00,82.25,82.25,82.16,82.2,9500.0,56.6509,56.6509,56.5889,56.6164,9500.0
2007-05-10 13:00:00,82.18,82.22,82.11,82.13,10400.0,56.6027,56.6302,56.5544,56.5682,10400.0
2007-05-10 13:05:00,82.13,82.32,82.13,82.16,11500.0,56.5682,56.6991,56.5682,56.5889,11500.0
2007-05-10 13:10:00,82.15,82.16,82.08,82.14,7100.0,56.582,56.5889,56.5338,56.5751,7100.0
2007-05-10 13:15:00,82.12,82.32,82.08,82.32,10700.0,56.5613,56.6991,56.5338,56.6991,10700.0
2007-05-10 13:20:00,82.33,82.35,82.05,82.05,11000.0,56.706,56.7197,56.5131,56.5131,11000.0
2007-05-10 13:25:00,82.06,82.08,81.95,81.97,21200.0,56.52,56.5338,56.4442,56.458,21200.0
2007-05-10 13:30:00,81.95,81.96,81.78,81.87,24300.0,56.4442,56.4511,56.3272,56.3891,24300.0
2007-05-10 13:35:00,81.87,81.95,81.76,81.8,39300.0,56.3891,56.4442,56.3134,56.3409,39300.0
2007-05-10 13:40:00,81.79,81.82,81.65,81.72,47000.0,56.334,56.3547,56.2376,56.2858,47000.0
2007-05-10 13:45:00,81.72,81.9,81.65,81.89,15600.0,56.2858,56.4098,56.2376,56.4029,15600.0
2007-05-10 13:50:00,81.91,82.18,81.91,82.15,20300.0,56.4167,56.6027,56.4167,56.582,20300.0
2007-05-10 13:55:00,82.12,82.18,81.95,82.0,13600.0,56.5613,56.6027,56.4442,56.4787,13600.0
2007-05-10 14:00:00,81.99,82.37,81.96,82.34,40700.0,56.4718,56.7335,56.4511,56.7129,40700.0
2007-05-10 14:05:00,82.25,82.26,82.04,82.08,21600.0,56.6509,56.6578,56.5062,56.5338,21600.0
2007-05-10 14:10:00,82.03,82.15,81.97,82.01,25500.0,56.4993,56.582,56.458,56.4856,25500.0
2007-05-10 14:15:00,82.01,82.18,81.97,82.18,8400.0,56.4856,56.6027,56.458,56.6027,8400.0
2007-05-10 14:20:00,82.14,82.14,81.96,81.96,13300.0,56.5751,56.5751,56.4511,56.4511,13300.0
2007-05-10 14:25:00,81.97,82.2,81.97,82.07,13000.0,56.458,56.6164,56.458,56.5269,13000.0
2007-05-10 14:30:00,82.06,82.19,82.02,82.19,11300.0,56.52,56.6095,56.4925,56.6095,11300.0
2007-05-10 14:35:00,82.17,82.17,81.98,82.07,11200.0,56.5958,56.5958,56.4649,56.5269,11200.0
2007-05-10 14:40:00,82.07,82.17,82.07,82.14,15200.0,56.5269,56.5958,56.5269,56.5751,15200.0
2007-05-10 14:45:00,82.13,82.21,82.12,82.13,16700.0,56.5682,56.6233,56.5613,56.5682,16700.0
2007-05-10 14:50:00,82.14,82.14,81.89,82.01,20900.0,56.5751,56.5751,56.4029,56.4856,20900.0
2007-05-10 14:55:00,82.06,82.11,81.9,81.94,14100.0,56.52,56.5544,56.4098,56.4374,14100.0
2007-05-10 15:00:00,81.92,81.92,81.77,81.83,31000.0,56.4236,56.4236,56.3203,56.3616,31000.0
2007-05-10 15:05:00,81.83,81.86,81.66,81.66,26500.0,56.3616,56.3823,56.2445,56.2445,26500.0
2007-05-10 15:10:00,81.66,81.82,81.5,81.72,43600.0,56.2445,56.3547,56.1343,56.2858,43600.0
2007-05-10 15:15:00,81.7,81.83,81.51,81.55,20000.0,56.272,56.3616,56.1412,56.1687,20000.0
2007-05-10 15:20:00,81.55,81.63,81.46,81.51,22900.0,56.1687,56.2238,56.1067,56.1412,22900.0
2007-05-10 15:25:00,81.51,81.59,81.44,81.52,35900.0,56.1412,56.1963,56.093,56.1481,35900.0
2007-05-10 15:30:00,81.53,81.64,81.44,81.55,81400.0,56.155,56.2307,56.093,56.1687,81400.0
2007-05-10 15:35:00,81.56,81.56,81.45,81.55,68200.0,56.1756,56.1756,56.0999,56.1687,68200.0
2007-05-10 15:40:00,81.55,81.58,81.48,81.5,71700.0,56.1687,56.1894,56.1205,56.1343,71700.0
2007-05-10 15:45:00,81.47,81.54,81.4,81.5,69400.0,56.1136,56.1618,56.0654,56.1343,69400.0
2007-05-10 15:50:00,81.49,81.5,81.27,81.27,27700.0,56.1274,56.1343,55.9759,55.9759,27700.0
2007-05-10 15:55:00,81.28,81.36,81.23,81.25,60500.0,55.9828,56.0379,55.9483,55.9621,60500.0
2007-05-11 09:30:00,81.37,81.65,81.11,81.17,21700.0,56.0448,56.2376,55.8657,55.907,21700.0
2007-05-11 09:35:00,81.13,81.47,80.77,80.78,35900.0,55.8795,56.1136,55.6315,55.6384,35900.0
2007-05-11 09:40:00,80.78,80.9,80.51,80.55,31500.0,55.6384,55.721,55.4524,55.48,31500.0
2007-05-11 09:45:00,80.59,80.71,80.44,80.57,69400.0,55.5075,55.5902,55.4042,55.4937,69400.0
2007-05-11 09:50:00,80.58,80.7,80.55,80.59,29600.0,55.5006,55.5833,55.48,55.5075,29600.0
2007-05-11 09:55:00,80.6,80.74,80.53,80.7,59700.0,55.5144,55.6108,55.4662,55.5833,59700.0
2007-05-11 10:00:00,80.7,81.13,80.65,81.01,43600.0,55.5833,55.8795,55.5488,55.7968,43600.0
2007-05-11 10:05:00,81.01,81.02,80.75,80.86,18900.0,55.7968,55.8037,55.6177,55.6935,18900.0
2007-05-11 10:10:00,80.81,81.36,80.75,81.29,17200.0,55.659,56.0379,55.6177,55.9897,17200.0
2007-05-11 10:15:00,81.29,81.41,81.19,81.22,31800.0,55.9897,56.0723,55.9208,55.9414,31800.0
2007-05-11 10:20:00,81.16,81.16,80.9,80.94,15000.0,55.9001,55.9001,55.721,55.7486,15000.0
2007-05-11 10:25:00,80.92,80.93,80.76,80.93,18700.0,55.7348,55.7417,55.6246,55.7417,18700.0
2007-05-11 10:30:00,80.92,81.19,80.91,80.91,18400.0,55.7348,55.9208,55.7279,55.7279,18400.0
2007-05-11 10:35:00,80.94,80.98,80.81,80.85,7500.0,55.7486,55.7761,55.659,55.6866,7500.0
2007-05-11 10:40:00,80.81,80.86,80.72,80.8,26000.0,55.659,55.6935,55.5971,55.6522,26000.0
2007-05-11 10:45:00,80.77,80.78,80.76,80.77,12300.0,55.6315,55.6384,55.6246,55.6315,12300.0
2007-05-11 10:50:00,80.77,80.78,80.74,80.76,46400.0,55.6315,55.6384,55.6108,55.6246,46400.0
2007-05-11 10:55:00,80.76,80.77,80.61,80.72,24000.0,55.6246,55.6315,55.5213,55.5971,24000.0
2007-05-11 11:00:00,80.69,80.77,80.55,80.75,29000.0,55.5764,55.6315,55.48,55.6177,29000.0
2007-05-11 11:05:00,80.76,80.89,80.74,80.83,10700.0,55.6246,55.7142,55.6108,55.6728,10700.0
2007-05-11 11:10:00,80.82,80.94,80.82,80.94,9300.0,55.6659,55.7486,55.6659,55.7486,9300.0
2007-05-11 11:15:00,80.91,80.92,80.81,80.84,5300.0,55.7279,55.7348,55.659,55.6797,5300.0
2007-05-11 11:20:00,80.82,80.84,80.7,80.71,20800.0,55.6659,55.6797,55.5833,55.5902,20800.0
2007-05-11 11:25:00,80.71,80.73,80.65,80.67,13100.0,55.5902,55.6039,55.5488,55.5626,13100.0
2007-05-11 11:30:00,80.67,80.7,80.65,80.65,18300.0,55.5626,55.5833,55.5488,55.5488,18300.0
2007-05-11 11:35:00,80.63,80.65,80.51,80.53,86500.0,55.5351,55.5488,55.4524,55.4662,86500.0
2007-05-11 11:40:00,80.53,80.53,80.36,80.38,24700.0,55.4662,55.4662,55.3491,55.3629,24700.0
2007-05-11 11:45:00,80.36,80.43,80.32,80.32,52700.0,55.3491,55.3973,55.3216,55.3216,52700.0
2007-05-11 11:50:00,80.31,80.33,80.1,80.27,34600.0,55.3147,55.3284,55.17,55.2871,34600.0
2007-05-11 11:55:00,80.3,80.4,80.3,80.38,17200.0,55.3078,55.3767,55.3078,55.3629,17200.0
2007-05-11 12:00:00,80.37,80.4,80.3,80.31,12200.0,55.356,55.3767,55.3078,55.3147,12200.0
2007-05-11 12:05:00,80.29,80.29,80.13,80.15,11500.0,55.3009,55.3009,55.1907,55.2045,11500.0
2007-05-11 12:10:00,80.18,80.26,80.17,80.23,8500.0,55.2251,55.2802,55.2182,55.2596,8500.0
2007-05-11 12:15:00,80.22,80.33,80.22,80.29,11100.0,55.2527,55.3284,55.2527,55.3009,11100.0
2007-05-11 12:20:00,80.26,80.31,80.24,80.31,12500.0,55.2802,55.3147,55.2665,55.3147,12500.0
2007-05-11 12:25:00,80.32,80.34,80.28,80.32,8900.0,55.3216,55.3353,55.294,55.3216,8900.0
2007-05-11 12:30:00,80.32,80.52,80.28,80.49,32900.0,55.3216,55.4593,55.294,55.4386,32900.0
2007-05-11 12:35:00,80.51,80.53,80.39,80.42,20500.0,55.4524,55.4662,55.3698,55.3904,20500.0
2007-05-11 12:40:00,80.42,80.44,80.4,80.4,5600.0,55.3904,55.4042,55.3767,55.3767,5600.0
2007-05-11 12:45:00,80.39,80.43,80.26,80.26,18100.0,55.3698,55.3973,55.2802,55.2802,18100.0
2007-05-11 12:50:00,80.26,80.32,80.23,80.32,20600.0,55.2802,55.3216,55.2596,55.3216,20600.0
2007-05-11 12:55:00,80.32,80.37,80.29,80.37,8300.0,55.3216,55.356,55.3009,55.356,8300.0
2007-05-11 13:00:00,80.36,80.39,80.28,80.3,7000.0,55.3491,55.3698,55.294,55.3078,7000.0
2007-05-11 13:05:00,80.31,80.39,80.31,80.39,5000.0,55.3147,55.3698,55.3147,55.3698,5000.0
2007-05-11 13:10:00,80.38,80.39,80.21,80.21,5500.0,55.3629,55.3698,55.2458,55.2458,5500.0
2007-05-11 13:15:00,80.22,80.22,80.11,80.17,16000.0,55.2527,55.2527,55.1769,55.2182,16000.0
2007-05-11 13:20:00,80.17,80.25,80.17,80.24,8500.0,55.2182,55.2733,55.2182,55.2665,8500.0
2007-05-11 13:25:00,80.24,80.28,80.17,80.22,15700.0,55.2665,55.294,55.2182,55.2527,15700.0
2007-05-11 13:30:00,80.21,80.23,80.11,80.15,17600.0,55.2458,55.2596,55.1769,55.2045,17600.0
2007-05-11 13:35:00,80.25,80.29,80.2,80.21,9900.0,55.2733,55.3009,55.2389,55.2458,9900.0
2007-05-11 13:40:00,80.2,80.23,80.15,80.19,11200.0,55.2389,55.2596,55.2045,55.232,11200.0
2007-05-11 13:45:00,80.16,80.18,80.12,80.12,2900.0,55.2114,55.2251,55.1838,55.1838,2900.0
2007-05-11 13:50:00,80.12,80.14,80.06,80.06,15400.0,55.1838,55.1976,55.1425,55.1425,15400.0
2007-05-11 13:55:00,80.07,80.07,80.0,80.04,20800.0,55.1494,55.1494,55.1011,55.1287,20800.0
2007-05-11 14:00:00,80.03,80.07,79.96,79.98,22500.0,55.1218,55.1494,55.0736,55.0874,22500.0
2007-05-11 14:05:00,79.98,80.08,79.98,80.02,12500.0,55.0874,55.1563,55.0874,55.1149,12500.0
2007-05-11 14:10:00,80.01,80.01,79.96,79.97,10400.0,55.108,55.108,55.0736,55.0805,10400.0
2007-05-11 14:15:00,79.98,80.03,79.96,79.99,10900.0,55.0874,55.1218,55.0736,55.0943,10900.0
2007-05-11 14:20:00,79.97,80.02,79.96,80.02,13200.0,55.0805,55.1149,55.0736,55.1149,13200.0
2007-05-11 14:25:00,80.02,80.06,80.01,80.01,4600.0,55.1149,55.1425,55.108,55.108,4600.0
2007-05-11 14:30:00,80.01,80.04,79.93,80.0,76500.0,55.108,55.1287,55.0529,55.1011,76500.0
2007-05-11 14:35:00,80.01,80.07,79.96,80.04,17400.0,55.108,55.1494,55.0736,55.1287,17400.0
2007-05-11 14:40:00,80.02,80.11,79.99,80.01,39300.0,55.1149,55.1769,55.0943,55.108,39300.0
2007-05-11 14:45:00,80.01,80.05,80.0,80.05,21800.0,55.108,55.1356,55.1011,55.1356,21800.0
2007-05-11 14:50:00,80.03,80.08,80.02,80.04,13200.0,55.1218,55.1563,55.1149,55.1287,13200.0
2007-05-11 14:55:00,80.05,80.08,80.01,80.03,11400.0,55.1356,55.1563,55.108,55.1218,11400.0
2007-05-11 15:00:00,80.02,80.08,80.02,80.07,11000.0,55.1149,55.1563,55.1149,55.1494,11000.0
2007-05-11 15:05:00,80.08,80.08,80.02,80.06,8500.0,55.1563,55.1563,55.1149,55.1425,8500.0
2007-05-11 15:10:00,80.04,80.05,80.01,80.03,9700.0,55.1287,55.1356,55.108,55.1218,9700.0
2007-05-11 15:15:00,80.02,80.05,80.0,80.03,46400.0,55.1149,55.1356,55.1011,55.1218,46400.0
2007-05-11 15:20:00,80.01,80.03,80.0,80.01,35800.0,55.108,55.1218,55.1011,55.108,35800.0
2007-05-11 15:25:00,80.01,80.04,80.0,80.01,33400.0,55.108,55.1287,55.1011,55.108,33400.0
2007-05-11 15:30:00,80.0,80.07,80.0,80.01,43300.0,55.1011,55.1494,55.1011,55.108,43300.0
2007-05-11 15:35:00,80.02,80.18,80.02,80.11,47600.0,55.1149,55.2251,55.1149,55.1769,47600.0
2007-05-11 15:40:00,80.12,80.24,80.09,80.09,35500.0,55.1838,55.2665,55.1631,55.1631,35500.0
2007-05-11 15:45:00,80.1,80.14,80.03,80.06,42100.0,55.17,55.1976,55.1218,55.1425,42100.0
2007-05-11 15:50:00,80.05,80.13,80.05,80.09,30900.0,55.1356,55.1907,55.1356,55.1631,30900.0
2007-05-11 15:55:00,80.09,80.16,79.99,80.15,107200.0,55.1631,55.2114,55.0943,55.2045,107200.0
2007-05-14 09:30:00,80.22,80.22,80.1,80.18,14600.0,55.2527,55.2527,55.17,55.2251,14600.0
2007-05-14 09:35:00,80.25,80.37,80.09,80.09,31700.0,55.2733,55.356,55.1631,55.1631,31700.0
2007-05-14 09:40:00,80.1,80.15,79.99,80.1,53100.0,55.17,55.2045,55.0943,55.17,53100.0
2007-05-14 09:45:00,80.1,80.1,79.77,79.78,36400.0,55.17,55.17,54.9427,54.9496,36400.0
2007-05-14 09:50:00,79.86,79.9,79.78,79.79,10000.0,55.0047,55.0323,54.9496,54.9565,10000.0
2007-05-14 09:55:00,79.79,79.97,79.79,79.87,13400.0,54.9565,55.0805,54.9565,55.0116,13400.0
2007-05-14 10:00:00,79.84,79.84,79.54,79.56,30000.0,54.9909,54.9909,54.7843,54.7981,30000.0
2007-05-14 10:05:00,79.57,79.65,79.57,79.61,15500.0,54.805,54.8601,54.805,54.8325,15500.0
2007-05-14 10:10:00,79.63,80.0,79.62,79.82,43700.0,54.8463,55.1011,54.8394,54.9772,43700.0
2007-05-14 10:15:00,79.81,80.03,79.67,79.68,26500.0,54.9703,55.1218,54.8739,54.8807,26500.0
2007-05-14 10:20:00,79.66,79.67,79.56,79.56,18800.0,54.867,54.8739,54.7981,54.7981,18800.0
2007-05-14 10:25:00,79.56,79.56,79.42,79.54,25400.0,54.7981,54.7981,54.7017,54.7843,25400.0
2007-05-14 10:30:00,79.52,79.78,79.52,79.77,35000.0,54.7705,54.9496,54.7705,54.9427,35000.0
2007-05-14 10:35:00,79.78,79.8,79.64,79.78,11700.0,54.9496,54.9634,54.8532,54.9496,11700.0
2007-05-14 10:40:00,79.74,79.77,79.52,79.57,8800.0,54.9221,54.9427,54.7705,54.805,8800.0
2007-05-14 10:45:00,79.54,79.76,79.54,79.76,3700.0,54.7843,54.9358,54.7843,54.9358,3700.0
2007-05-14 10:50:00,79.74,79.84,79.7,79.82,5700.0,54.9221,54.9909,54.8945,54.9772,5700.0
2007-05-14 10:55:00,79.82,79.86,79.77,79.78,5000.0,54.9772,55.0047,54.9427,54.9496,5000.0
2007-05-14 11:00:00,79.78,79.81,79.75,79.77,15200.0,54.9496,54.9703,54.929,54.9427,15200.0
2007-05-14 11:05:00,79.77,79.88,79.77,79.87,14100.0,54.9427,55.0185,54.9427,55.0116,14100.0
2007-05-14 11:10:00,79.87,80.01,79.84,80.01,13500.0,55.0116,55.108,54.9909,55.108,13500.0
2007-05-14 11:15:00,80.0,80.1,79.96,80.1,13600.0,55.1011,55.17,55.0736,55.17,13600.0
2007-05-14 11:20:00,80.09,80.15,80.08,80.08,13700.0,55.1631,55.2045,55.1563,55.1563,13700.0
2007-05-14 11:25:00,80.07,80.08,79.9,79.9,12200.0,55.1494,55.1563,55.0323,55.0323,12200.0
2007-05-14 11:30:00,79.88,79.92,79.79,79.86,11700.0,55.0185,55.046,54.9565,55.0047,11700.0
2007-05-14 11:35:00,79.86,80.0,79.84,80.0,5000.0,55.0047,55.1011,54.9909,55.1011,5000.0
2007-05-14 11:40:00,80.01,80.03,79.96,80.01,3500.0,55.108,55.1218,55.0736,55.108,3500.0
2007-05-14 11:45:00,80.0,80.05,79.99,79.99,5800.0,55.1011,55.1356,55.0943,55.0943,5800.0
2007-05-14 11:50:00,80.03,80.04,79.92,80.02,9300.0,55.1218,55.1287,55.046,55.1149,9300.0
2007-05-14 11:55:00,80.01,80.07,80.0,80.03,8700.0,55.108,55.1494,55.1011,55.1218,8700.0
2007-05-14 12:00:00,80.04,80.13,80.0,80.07,19000.0,55.1287,55.1907,55.1011,55.1494,19000.0
2007-05-14 12:05:00,80.08,80.1,79.99,80.02,6800.0,55.1563,55.17,55.0943,55.1149,6800.0
2007-05-14 12:10:00,80.0,80.08,79.99,79.99,10700.0,55.1011,55.1563,55.0943,55.0943,10700.0
2007-05-14 12:15:00,79.99,79.99,79.95,79.95,45600.0,55.0943,55.0943,55.0667,55.0667,45600.0
2007-05-14 12:20:00,79.95,79.98,79.93,79.97,10300.0,55.0667,55.0874,55.0529,55.0805,10300.0
2007-05-14 12:25:00,79.97,80.0,79.89,79.98,45700.0,55.0805,55.1011,55.0254,55.0874,45700.0
2007-05-14 12:30:00,79.98,80.15,79.97,80.09,15600.0,55.0874,55.2045,55.0805,55.1631,15600.0
2007-05-14 12:35:00,80.09,80.09,79.96,79.98,4600.0,55.1631,55.1631,55.0736,55.0874,4600.0
2007-05-14 12:40:00,79.96,80.0,79.96,80.0,3300.0,55.0736,55.1011,55.0736,55.1011,3300.0
2007-05-14 12:45:00,80.0,80.04,80.0,80.0,5000.0,55.1011,55.1287,55.1011,55.1011,5000.0
2007-05-14 12:50:00,80.01,80.03,79.99,80.03,14500.0,55.108,55.1218,55.0943,55.1218,14500.0
2007-05-14 12:55:00,80.03,80.05,80.0,80.0,23600.0,55.1218,55.1356,55.1011,55.1011,23600.0
2007-05-14 13:00:00,80.0,80.04,79.98,80.02,15100.0,55.1011,55.1287,55.0874,55.1149,15100.0
2007-05-14 13:05:00,80.02,80.1,80.0,80.07,14000.0,55.1149,55.17,55.1011,55.1494,14000.0
2007-05-14 13:10:00,80.07,80.12,80.06,80.07,22700.0,55.1494,55.1838,55.1425,55.1494,22700.0
2007-05-14 13:15:00,80.07,80.08,79.86,79.9,13000.0,55.1494,55.1563,55.0047,55.0323,13000.0
2007-05-14 13:20:00,79.9,80.08,79.9,80.04,14400.0,55.0323,55.1563,55.0323,55.1287,14400.0
2007-05-14 13:25:00,80.05,80.13,80.01,80.01,23700.0,55.1356,55.1907,55.108,55.108,23700.0
2007-05-14 13:30:00,80.01,80.1,80.0,80.01,21100.0,55.108,55.17,55.1011,55.108,21100.0
2007-05-14 13:35:00,80.0,80.01,79.85,79.97,26800.0,55.1011,55.108,54.9978,55.0805,26800.0
2007-05-14 13:40:00,79.97,79.98,79.79,79.8,11800.0,55.0805,55.0874,54.9565,54.9634,11800.0
2007-05-14 13:45:00,79.76,79.83,79.73,79.79,12700.0,54.9358,54.9841,54.9152,54.9565,12700.0
2007-05-14 13:50:00,79.79,79.83,79.67,79.76,24800.0,54.9565,54.9841,54.8739,54.9358,24800.0
2007-05-14 13:55:00,79.76,79.81,79.73,79.75,17800.0,54.9358,54.9703,54.9152,54.929,17800.0
2007-05-14 14:00:00,79.75,79.75,79.6,79.63,22900.0,54.929,54.929,54.8256,54.8463,22900.0
2007-05-14 14:05:00,79.65,79.76,79.61,79.76,14900.0,54.8601,54.9358,54.8325,54.9358,14900.0
2007-05-14 14:10:00,79.76,79.76,79.58,79.59,9900.0,54.9358,54.9358,54.8119,54.8188,9900.0
2007-05-14 14:15:00,79.58,79.67,79.5,79.61,18400.0,54.8119,54.8739,54.7568,54.8325,18400.0
2007-05-14 14:20:00,79.64,79.71,79.62,79.7,15800.0,54.8532,54.9014,54.8394,54.8945,15800.0
2007-05-14 14:25:00,79.7,79.7,79.59,79.66,8900.0,54.8945,54.8945,54.8188,54.867,8900.0
2007-05-14 14:30:00,79.67,79.8,79.67,79.78,7400.0,54.8739,54.9634,54.8739,54.9496,7400.0
2007-05-14 14:35:00,79.74,79.74,79.57,79.61,21100.0,54.9221,54.9221,54.805,54.8325,21100.0
2007-05-14 14:40:00,79.61,79.67,79.54,79.61,24500.0,54.8325,54.8739,54.7843,54.8325,24500.0
2007-05-14 14:45:00,79.62,79.75,79.61,79.63,17000.0,54.8394,54.929,54.8325,54.8463,17000.0
2007-05-14 14:50:00,79.63,79.81,79.61,79.61,12100.0,54.8463,54.9703,54.8325,54.8325,12100.0
2007-05-14 14:55:00,79.61,79.7,79.58,79.63,14100.0,54.8325,54.8945,54.8119,54.8463,14100.0
2007-05-14 15:00:00,79.62,79.81,79.58,79.8,19300.0,54.8394,54.9703,54.8119,54.9634,19300.0
2007-05-14 15:05:00,79.81,79.86,79.69,79.79,18100.0,54.9703,55.0047,54.8876,54.9565,18100.0
2007-05-14 15:10:00,79.79,79.83,79.74,79.75,12800.0,54.9565,54.9841,54.9221,54.929,12800.0
2007-05-14 15:15:00,79.76,79.88,79.75,79.83,16200.0,54.9358,55.0185,54.929,54.9841,16200.0
2007-05-14 15:20:00,79.83,79.84,79.76,79.78,13700.0,54.9841,54.9909,54.9358,54.9496,13700.0
2007-05-14 15:25:00,79.77,79.83,79.7,79.81,26100.0,54.9427,54.9841,54.8945,54.9703,26100.0
2007-05-14 15:30:00,79.82,79.87,79.78,79.81,14200.0,54.9772,55.0116,54.9496,54.9703,14200.0
2007-05-14 15:35:00,79.81,79.81,79.72,79.75,15900.0,54.9703,54.9703,54.9083,54.929,15900.0
2007-05-14 15:40:00,79.74,79.83,79.69,79.76,19700.0,54.9221,54.9841,54.8876,54.9358,19700.0
2007-05-14 15:45:00,79.76,79.9,79.75,79.78,38800.0,54.9358,55.0323,54.929,54.9496,38800.0
2007-05-14 15:50:00,79.77,79.8,79.74,79.76,30500.0,54.9427,54.9634,54.9221,54.9358,30500.0
2007-05-14 15:55:00,79.77,79.86,79.72,79.82,54500.0,54.9427,55.0047,54.9083,54.9772,54500.0
2007-05-15 09:35:00,79.77,80.21,79.68,79.87,54500.0,54.9427,55.2458,54.8807,55.0116,54500.0
2007-05-15 09:40:00,79.83,79.88,79.61,79.81,34400.0,54.9841,55.0185,54.8325,54.9703,34400.0
2007-05-15 09:45:00,79.8,79.84,79.56,79.73,29000.0,54.9634,54.9909,54.7981,54.9152,29000.0
2007-05-15 09:50:00,79.73,79.92,79.69,79.85,20000.0,54.9152,55.046,54.8876,54.9978,20000.0
2007-05-15 09:55:00,79.71,80.1,79.69,80.05,30700.0,54.9014,55.17,54.8876,55.1356,30700.0
2007-05-15 10:00:00,80.0,80.53,79.99,80.45,70800.0,55.1011,55.4662,55.0943,55.4111,70800.0
2007-05-15 10:05:00,80.46,80.67,80.42,80.46,79100.0,55.418,55.5626,55.3904,55.418,79100.0
2007-05-15 10:10:00,80.48,80.6,80.45,80.48,51200.0,55.4318,55.5144,55.4111,55.4318,51200.0
2007-05-15 10:15:00,80.47,80.61,80.36,80.52,28200.0,55.4249,55.5213,55.3491,55.4593,28200.0
2007-05-15 10:20:00,80.5,80.5,80.27,80.35,28800.0,55.4455,55.4455,55.2871,55.3422,28800.0
2007-05-15 10:25:00,80.26,80.3,80.07,80.08,15400.0,55.2802,55.3078,55.1494,55.1563,15400.0
2007-05-15 10:30:00,80.08,80.1,79.94,80.04,19900.0,55.1563,55.17,55.0598,55.1287,19900.0
2007-05-15 10:35:00,80.0,80.16,80.0,80.04,12200.0,55.1011,55.2114,55.1011,55.1287,12200.0
2007-05-15 10:40:00,80.02,80.13,79.97,80.05,8700.0,55.1149,55.1907,55.0805,55.1356,8700.0
2007-05-15 10:45:00,80.05,80.23,80.0,80.0,35000.0,55.1356,55.2596,55.1011,55.1011,35000.0
2007-05-15 10:50:00,80.05,80.09,79.98,80.04,29300.0,55.1356,55.1631,55.0874,55.1287,29300.0
2007-05-15 10:55:00,80.02,80.03,79.84,79.9,15500.0,55.1149,55.1218,54.9909,55.0323,15500.0
2007-05-15 11:00:00,79.9,80.0,79.8,79.96,21900.0,55.0323,55.1011,54.9634,55.0736,21900.0
2007-05-15 11:05:00,79.98,79.98,79.83,79.83,6500.0,55.0874,55.0874,54.9841,54.9841,6500.0
2007-05-15 11:10:00,79.8,79.83,79.74,79.76,11800.0,54.9634,54.9841,54.9221,54.9358,11800.0
2007-05-15 11:15:00,79.76,79.91,79.76,79.83,9600.0,54.9358,55.0392,54.9358,54.9841,9600.0
2007-05-15 11:20:00,79.8,79.89,79.75,79.83,9300.0,54.9634,55.0254,54.929,54.9841,9300.0
2007-05-15 11:25:00,79.82,79.91,79.76,79.82,7400.0,54.9772,55.0392,54.9358,54.9772,7400.0
2007-05-15 11:30:00,79.81,79.93,79.8,79.93,3800.0,54.9703,55.0529,54.9634,55.0529,3800.0
2007-05-15 11:35:00,79.9,80.0,79.81,80.0,9000.0,55.0323,55.1011,54.9703,55.1011,9000.0
2007-05-15 11:40:00,80.01,80.11,79.99,80.09,34200.0,55.108,55.1769,55.0943,55.1631,34200.0
2007-05-15 11:45:00,80.08,80.09,80.0,80.01,7700.0,55.1563,55.1631,55.1011,55.108,7700.0
2007-05-15 11:50:00,80.02,80.04,79.92,80.04,20000.0,55.1149,55.1287,55.046,55.1287,20000.0
2007-05-15 11:55:00,80.03,80.03,79.98,80.0,7000.0,55.1218,55.1218,55.0874,55.1011,7000.0
2007-05-15 12:00:00,79.99,80.03,79.96,80.0,6600.0,55.0943,55.1218,55.0736,55.1011,6600.0
2007-05-15 12:05:00,80.0,80.1,79.97,80.08,10000.0,55.1011,55.17,55.0805,55.1563,10000.0
2007-05-15 12:10:00,80.06,80.15,80.01,80.1,8400.0,55.1425,55.2045,55.108,55.17,8400.0
2007-05-15 12:15:00,80.1,80.13,79.97,80.04,13200.0,55.17,55.1907,55.0805,55.1287,13200.0
2007-05-15 12:20:00,80.04,80.07,80.02,80.02,3500.0,55.1287,55.1494,55.1149,55.1149,3500.0
2007-05-15 12:25:00,80.03,80.13,80.03,80.08,10000.0,55.1218,55.1907,55.1218,55.1563,10000.0
2007-05-15 12:30:00,80.07,80.15,79.97,80.04,14600.0,55.1494,55.2045,55.0805,55.1287,14600.0
2007-05-15 12:35:00,80.04,80.18,80.04,80.1,13900.0,55.1287,55.2251,55.1287,55.17,13900.0
2007-05-15 12:40:00,80.1,80.15,80.06,80.1,14700.0,55.17,55.2045,55.1425,55.17,14700.0
2007-05-15 12:45:00,80.11,80.13,80.0,80.04,26500.0,55.1769,55.1907,55.1011,55.1287,26500.0
2007-05-15 12:50:00,80.04,80.04,79.9,79.94,12800.0,55.1287,55.1287,55.0323,55.0598,12800.0
2007-05-15 12:55:00,79.93,79.94,79.81,79.88,6800.0,55.0529,55.0598,54.9703,55.0185,6800.0
2007-05-15 13:00:00,79.86,79.93,79.66,79.74,12100.0,55.0047,55.0529,54.867,54.9221,12100.0
2007-05-15 13:05:00,79.79,79.83,79.65,79.67,12300.0,54.9565,54.9841,54.8601,54.8739,12300.0
2007-05-15 13:10:00,79.72,80.01,79.72,80.01,13300.0,54.9083,55.108,54.9083,55.108,13300.0
2007-05-15 13:15:00,80.01,80.02,79.95,79.98,5900.0,55.108,55.1149,55.0667,55.0874,5900.0
2007-05-15 13:20:00,79.98,79.98,79.85,79.85,1700.0,55.0874,55.0874,54.9978,54.9978,1700.0
2007-05-15 13:25:00,79.81,79.81,79.75,79.78,4700.0,54.9703,54.9703,54.929,54.9496,4700.0
2007-05-15 13:30:00,79.8,79.89,79.76,79.81,6200.0,54.9634,55.0254,54.9358,54.9703,6200.0
2007-05-15 13:35:00,79.79,79.81,79.73,79.77,2800.0,54.9565,54.9703,54.9152,54.9427,2800.0
2007-05-15 13:40:00,79.76,79.85,79.7,79.8,5600.0,54.9358,54.9978,54.8945,54.9634,5600.0
2007-05-15 13:45:00,79.8,79.8,79.54,79.57,21000.0,54.9634,54.9634,54.7843,54.805,21000.0
2007-05-15 13:50:00,79.55,79.75,79.52,79.58,24600.0,54.7912,54.929,54.7705,54.8119,24600.0
2007-05-15 13:55:00,79.58,79.82,79.58,79.78,14000.0,54.8119,54.9772,54.8119,54.9496,14000.0
2007-05-15 14:00:00,79.8,79.86,79.7,79.73,9900.0,54.9634,55.0047,54.8945,54.9152,9900.0
2007-05-15 14:05:00,79.73,79.9,79.73,79.86,11700.0,54.9152,55.0323,54.9152,55.0047,11700.0
2007-05-15 14:10:00,79.89,79.9,79.69,79.7,6600.0,55.0254,55.0323,54.8876,54.8945,6600.0
2007-05-15 14:15:00,79.7,79.75,79.56,79.7,12700.0,54.8945,54.929,54.7981,54.8945,12700.0
2007-05-15 14:20:00,79.7,79.72,79.56,79.58,20400.0,54.8945,54.9083,54.7981,54.8119,20400.0
2007-05-15 14:25:00,79.58,79.67,79.55,79.63,12200.0,54.8119,54.8739,54.7912,54.8463,12200.0
2007-05-15 14:30:00,79.62,79.92,79.61,79.88,25600.0,54.8394,55.046,54.8325,55.0185,25600.0
2007-05-15 14:35:00,79.88,79.92,79.7,79.74,25500.0,55.0185,55.046,54.8945,54.9221,25500.0
2007-05-15 14:40:00,79.71,79.72,79.49,79.5,22400.0,54.9014,54.9083,54.7499,54.7568,22400.0
2007-05-15 14:45:00,79.5,79.66,79.48,79.59,29700.0,54.7568,54.867,54.743,54.8188,29700.0
2007-05-15 14:50:00,79.61,79.79,79.61,79.74,12600.0,54.8325,54.9565,54.8325,54.9221,12600.0
2007-05-15 14:55:00,79.75,79.84,79.67,79.83,18800.0,54.929,54.9909,54.8739,54.9841,18800.0
2007-05-15 15:00:00,79.83,79.9,79.73,79.79,20800.0,54.9841,55.0323,54.9152,54.9565,20800.0
2007-05-15 15:05:00,79.81,79.84,79.68,79.77,20400.0,54.9703,54.9909,54.8807,54.9427,20400.0
2007-05-15 15:10:00,79.79,79.84,79.7,79.8,24300.0,54.9565,54.9909,54.8945,54.9634,24300.0
2007-05-15 15:15:00,79.78,79.84,79.66,79.72,34500.0,54.9496,54.9909,54.867,54.9083,34500.0
2007-05-15 15:20:00,79.72,79.72,79.47,79.49,29000.0,54.9083,54.9083,54.7361,54.7499,29000.0
2007-05-15 15:25:00,79.5,79.54,79.37,79.45,55400.0,54.7568,54.7843,54.6672,54.7223,55400.0
2007-05-15 15:30:00,79.46,79.57,79.46,79.48,37600.0,54.7292,54.805,54.7292,54.743,37600.0
2007-05-15 15:35:00,79.48,79.6,79.46,79.6,41700.0,54.743,54.8256,54.7292,54.8256,41700.0
2007-05-15 15:40:00,79.6,79.64,79.47,79.47,30200.0,54.8256,54.8532,54.7361,54.7361,30200.0
2007-05-15 15:45:00,79.48,79.57,79.43,79.51,38200.0,54.743,54.805,54.7086,54.7637,38200.0
2007-05-15 15:50:00,79.5,79.51,79.25,79.28,40700.0,54.7568,54.7637,54.5846,54.6052,40700.0
2007-05-15 15:55:00,79.27,79.47,79.27,79.44,67900.0,54.5984,54.7361,54.5984,54.7154,67900.0
2007-05-16 09:30:00,79.48,79.77,79.4,79.56,15300.0,54.743,54.9427,54.6879,54.7981,15300.0
2007-05-16 09:35:00,79.6,79.95,79.49,79.91,15600.0,54.8256,55.0667,54.7499,55.0392,15600.0
2007-05-16 09:40:00,79.91,79.93,79.72,79.78,14600.0,55.0392,55.0529,54.9083,54.9496,14600.0
2007-05-16 09:45:00,79.78,79.89,79.56,79.68,61600.0,54.9496,55.0254,54.7981,54.8807,61600.0
2007-05-16 09:50:00,79.7,79.82,79.64,79.64,18200.0,54.8945,54.9772,54.8532,54.8532,18200.0
2007-05-16 09:55:00,79.64,79.88,79.6,79.87,60400.0,54.8532,55.0185,54.8256,55.0116,60400.0
2007-05-16 10:00:00,79.87,80.06,79.84,80.05,37900.0,55.0116,55.1425,54.9909,55.1356,37900.0
2007-05-16 10:05:00,80.07,80.23,79.97,79.97,72900.0,55.1494,55.2596,55.0805,55.0805,72900.0
2007-05-16 10:10:00,79.97,80.05,79.85,79.92,43500.0,55.0805,55.1356,54.9978,55.046,43500.0
2007-05-16 10:15:00,79.91,79.91,79.63,79.82,22000.0,55.0392,55.0392,54.8463,54.9772,22000.0
2007-05-16 10:20:00,79.79,79.86,79.76,79.8,9200.0,54.9565,55.0047,54.9358,54.9634,9200.0
2007-05-16 10:25:00,79.81,80.0,79.81,80.0,7700.0,54.9703,55.1011,54.9703,55.1011,7700.0
2007-05-16 10:30:00,80.0,80.04,79.9,79.95,18400.0,55.1011,55.1287,55.0323,55.0667,18400.0
2007-05-16 10:35:00,79.9,80.0,79.84,79.92,32800.0,55.0323,55.1011,54.9909,55.046,32800.0
2007-05-16 10:40:00,79.93,79.99,79.87,79.97,19400.0,55.0529,55.0943,55.0116,55.0805,19400.0
2007-05-16 10:45:00,79.96,79.96,79.84,79.86,11700.0,55.0736,55.0736,54.9909,55.0047,11700.0
2007-05-16 10:50:00,79.88,79.88,79.75,79.85,13700.0,55.0185,55.0185,54.929,54.9978,13700.0
2007-05-16 10:55:00,79.83,80.0,79.8,79.91,50300.0,54.9841,55.1011,54.9634,55.0392,50300.0
2007-05-16 11:00:00,79.89,79.9,79.76,79.77,6300.0,55.0254,55.0323,54.9358,54.9427,6300.0
2007-05-16 11:05:00,79.75,79.75,79.5,79.53,22000.0,54.929,54.929,54.7568,54.7774,22000.0
2007-05-16 11:10:00,79.52,79.52,79.28,79.33,33800.0,54.7705,54.7705,54.6052,54.6397,33800.0
2007-05-16 11:15:00,79.33,79.38,79.29,79.29,18300.0,54.6397,54.6741,54.6121,54.6121,18300.0
2007-05-16 11:20:00,79.3,79.37,79.3,79.36,27300.0,54.619,54.6672,54.619,54.6603,27300.0
2007-05-16 11:25:00,79.33,79.38,79.29,79.37,21200.0,54.6397,54.6741,54.6121,54.6672,21200.0
2007-05-16 11:30:00,79.31,79.31,79.19,79.28,14700.0,54.6259,54.6259,54.5433,54.6052,14700.0
2007-05-16 11:35:00,79.28,79.38,79.26,79.36,13800.0,54.6052,54.6741,54.5915,54.6603,13800.0
2007-05-16 11:40:00,79.35,79.38,79.24,79.24,15200.0,54.6535,54.6741,54.5777,54.5777,15200.0
2007-05-16 11:45:00,79.22,79.29,79.18,79.26,12400.0,54.5639,54.6121,54.5364,54.5915,12400.0
2007-05-16 11:50:00,79.26,79.41,79.26,79.41,10900.0,54.5915,54.6948,54.5915,54.6948,10900.0
2007-05-16 11:55:00,79.41,79.48,79.25,79.25,20900.0,54.6948,54.743,54.5846,54.5846,20900.0
2007-05-16 12:00:00,79.26,79.27,79.05,79.17,29300.0,54.5915,54.5984,54.4468,54.5295,29300.0
2007-05-16 12:05:00,79.18,79.24,79.06,79.2,20800.0,54.5364,54.5777,54.4537,54.5501,20800.0
2007-05-16 12:10:00,79.16,79.2,79.12,79.2,20800.0,54.5226,54.5501,54.495,54.5501,20800.0
2007-05-16 12:15:00,79.2,79.33,79.15,79.22,9300.0,54.5501,54.6397,54.5157,54.5639,9300.0
2007-05-16 12:20:00,79.24,79.44,79.22,79.33,32900.0,54.5777,54.7154,54.5639,54.6397,32900.0
2007-05-16 12:25:00,79.33,79.56,79.33,79.51,37000.0,54.6397,54.7981,54.6397,54.7637,37000.0
2007-05-16 12:30:00,79.51,79.56,79.49,79.53,17200.0,54.7637,54.7981,54.7499,54.7774,17200.0
2007-05-16 12:35:00,79.53,79.58,79.5,79.56,15900.0,54.7774,54.8119,54.7568,54.7981,15900.0
2007-05-16 12:40:00,79.56,79.69,79.49,79.69,37600.0,54.7981,54.8876,54.7499,54.8876,37600.0
2007-05-16 12:45:00,79.69,79.69,79.5,79.5,12200.0,54.8876,54.8876,54.7568,54.7568,12200.0
2007-05-16 12:50:00,79.5,79.67,79.5,79.58,6100.0,54.7568,54.8739,54.7568,54.8119,6100.0
2007-05-16 12:55:00,79.57,79.68,79.53,79.62,8600.0,54.805,54.8807,54.7774,54.8394,8600.0
2007-05-16 13:00:00,79.62,79.64,79.52,79.55,8000.0,54.8394,54.8532,54.7705,54.7912,8000.0
2007-05-16 13:05:00,79.53,79.6,79.5,79.57,12100.0,54.7774,54.8256,54.7568,54.805,12100.0
2007-05-16 13:10:00,79.55,79.57,79.51,79.57,1900.0,54.7912,54.805,54.7637,54.805,1900.0
2007-05-16 13:15:00,79.57,79.6,79.56,79.59,4100.0,54.805,54.8256,54.7981,54.8188,4100.0
2007-05-16 13:20:00,79.58,79.66,79.58,79.65,5400.0,54.8119,54.867,54.8119,54.8601,5400.0
2007-05-16 13:25:00,79.65,79.65,79.54,79.56,3700.0,54.8601,54.8601,54.7843,54.7981,3700.0
2007-05-16 13:30:00,79.58,79.62,79.55,79.57,2200.0,54.8119,54.8394,54.7912,54.805,2200.0
2007-05-16 13:35:00,79.57,79.64,79.57,79.6,9700.0,54.805,54.8532,54.805,54.8256,9700.0
2007-05-16 13:40:00,79.61,79.66,79.56,79.65,13700.0,54.8325,54.867,54.7981,54.8601,13700.0
2007-05-16 13:45:00,79.65,79.66,79.58,79.6,35700.0,54.8601,54.867,54.8119,54.8256,35700.0
2007-05-16 13:50:00,79.6,79.67,79.5,79.5,27000.0,54.8256,54.8739,54.7568,54.7568,27000.0
2007-05-16 13:55:00,79.5,79.56,79.44,79.56,11200.0,54.7568,54.7981,54.7154,54.7981,11200.0
2007-05-16 14:00:00,79.56,79.63,79.56,79.62,3200.0,54.7981,54.8463,54.7981,54.8394,3200.0
2007-05-16 14:05:00,79.62,79.73,79.6,79.73,11500.0,54.8394,54.9152,54.8256,54.9152,11500.0
2007-05-16 14:10:00,79.73,79.82,79.72,79.8,9800.0,54.9152,54.9772,54.9083,54.9634,9800.0
2007-05-16 14:15:00,79.8,79.8,79.68,79.75,7500.0,54.9634,54.9634,54.8807,54.929,7500.0
2007-05-16 14:20:00,79.73,79.73,79.53,79.53,5100.0,54.9152,54.9152,54.7774,54.7774,5100.0
2007-05-16 14:25:00,79.53,79.61,79.51,79.59,8900.0,54.7774,54.8325,54.7637,54.8188,8900.0
2007-05-16 14:30:00,79.59,79.64,79.51,79.53,12200.0,54.8188,54.8532,54.7637,54.7774,12200.0
2007-05-16 14:35:00,79.53,79.64,79.53,79.64,6800.0,54.7774,54.8532,54.7774,54.8532,6800.0
2007-05-16 14:40:00,79.64,79.76,79.56,79.76,7400.0,54.8532,54.9358,54.7981,54.9358,7400.0
2007-05-16 14:45:00,79.77,79.81,79.72,79.73,11100.0,54.9427,54.9703,54.9083,54.9152,11100.0
2007-05-16 14:50:00,79.72,79.81,79.67,79.79,10100.0,54.9083,54.9703,54.8739,54.9565,10100.0
2007-05-16 14:55:00,79.79,79.86,79.77,79.77,9800.0,54.9565,55.0047,54.9427,54.9427,9800.0
2007-05-16 15:00:00,79.76,79.77,79.68,79.69,17700.0,54.9358,54.9427,54.8807,54.8876,17700.0
2007-05-16 15:05:00,79.69,79.79,79.67,79.79,19300.0,54.8876,54.9565,54.8739,54.9565,19300.0
2007-05-16 15:10:00,79.79,79.81,79.76,79.78,15600.0,54.9565,54.9703,54.9358,54.9496,15600.0
2007-05-16 15:15:00,79.78,79.85,79.71,79.79,27100.0,54.9496,54.9978,54.9014,54.9565,27100.0
2007-05-16 15:20:00,79.76,79.81,79.72,79.75,21200.0,54.9358,54.9703,54.9083,54.929,21200.0
2007-05-16 15:25:00,79.75,79.81,79.68,79.69,10600.0,54.929,54.9703,54.8807,54.8876,10600.0
2007-05-16 15:30:00,79.7,79.82,79.69,79.81,47300.0,54.8945,54.9772,54.8876,54.9703,47300.0
2007-05-16 15:35:00,79.81,79.82,79.77,79.8,12000.0,54.9703,54.9772,54.9427,54.9634,12000.0
2007-05-16 15:40:00,79.8,79.88,79.79,79.84,19300.0,54.9634,55.0185,54.9565,54.9909,19300.0
2007-05-16 15:45:00,79.84,79.84,79.75,79.78,17400.0,54.9909,54.9909,54.929,54.9496,17400.0
2007-05-16 15:50:00,79.78,79.85,79.75,79.76,46100.0,54.9496,54.9978,54.929,54.9358,46100.0
2007-05-16 15:55:00,79.75,79.83,79.73,79.79,58600.0,54.929,54.9841,54.9152,54.9565,58600.0
2007-05-17 09:30:00,79.87,79.87,79.5,79.52,13200.0,55.0116,55.0116,54.7568,54.7705,13200.0
2007-05-17 09:35:00,79.41,79.61,79.29,79.5,52000.0,54.6948,54.8325,54.6121,54.7568,52000.0
2007-05-17 09:40:00,79.45,79.5,79.28,79.37,38900.0,54.7223,54.7568,54.6052,54.6672,38900.0
2007-05-17 09:45:00,79.37,79.53,79.34,79.49,17000.0,54.6672,54.7774,54.6466,54.7499,17000.0
2007-05-17 09:50:00,79.51,79.66,79.44,79.63,17400.0,54.7637,54.867,54.7154,54.8463,17400.0
2007-05-17 09:55:00,79.63,79.73,79.55,79.57,11300.0,54.8463,54.9152,54.7912,54.805,11300.0
2007-05-17 10:00:00,79.56,79.75,79.53,79.72,8900.0,54.7981,54.929,54.7774,54.9083,8900.0
2007-05-17 10:05:00,79.72,80.0,79.62,79.9,18600.0,54.9083,55.1011,54.8394,55.0323,18600.0
2007-05-17 10:10:00,79.9,79.99,79.8,79.89,34000.0,55.0323,55.0943,54.9634,55.0254,34000.0
2007-05-17 10:15:00,79.89,79.93,79.62,79.62,26700.0,55.0254,55.0529,54.8394,54.8394,26700.0
2007-05-17 10:20:00,79.62,79.75,79.59,79.66,6400.0,54.8394,54.929,54.8188,54.867,6400.0
2007-05-17 10:25:00,79.7,79.82,79.6,79.66,10100.0,54.8945,54.9772,54.8256,54.867,10100.0
2007-05-17 10:30:00,79.67,79.82,79.65,79.78,16500.0,54.8739,54.9772,54.8601,54.9496,16500.0
2007-05-17 10:35:00,79.79,79.79,79.58,79.63,13000.0,54.9565,54.9565,54.8119,54.8463,13000.0
2007-05-17 10:40:00,79.64,79.79,79.62,79.68,9400.0,54.8532,54.9565,54.8394,54.8807,9400.0
2007-05-17 10:45:00,79.67,80.02,79.67,80.0,44300.0,54.8739,55.1149,54.8739,55.1011,44300.0
2007-05-17 10:50:00,80.0,80.19,79.87,79.91,31300.0,55.1011,55.232,55.0116,55.0392,31300.0
2007-05-17 10:55:00,79.91,80.11,79.91,80.07,9300.0,55.0392,55.1769,55.0392,55.1494,9300.0
2007-05-17 11:00:00,80.12,80.25,80.1,80.18,17400.0,55.1838,55.2733,55.17,55.2251,17400.0
2007-05-17 11:05:00,80.17,80.23,80.1,80.19,14400.0,55.2182,55.2596,55.17,55.232,14400.0
2007-05-17 11:10:00,80.18,80.2,80.12,80.14,24300.0,55.2251,55.2389,55.1838,55.1976,24300.0
2007-05-17 11:15:00,80.16,80.17,80.12,80.13,4400.0,55.2114,55.2182,55.1838,55.1907,4400.0
2007-05-17 11:20:00,80.16,80.18,80.03,80.18,12800.0,55.2114,55.2251,55.1218,55.2251,12800.0
2007-05-17 11:25:00,80.16,80.22,80.16,80.16,7700.0,55.2114,55.2527,55.2114,55.2114,7700.0
2007-05-17 11:30:00,80.16,80.16,80.0,80.05,24400.0,55.2114,55.2114,55.1011,55.1356,24400.0
2007-05-17 11:35:00,80.07,80.2,80.04,80.19,6400.0,55.1494,55.2389,55.1287,55.232,6400.0
2007-05-17 11:40:00,80.18,80.23,80.17,80.21,9700.0,55.2251,55.2596,55.2182,55.2458,9700.0
2007-05-17 11:45:00,80.2,80.34,80.11,80.24,20700.0,55.2389,55.3353,55.1769,55.2665,20700.0
2007-05-17 11:50:00,80.27,80.37,80.14,80.17,15000.0,55.2871,55.356,55.1976,55.2182,15000.0
2007-05-17 11:55:00,80.17,80.34,80.17,80.32,6600.0,55.2182,55.3353,55.2182,55.3216,6600.0
2007-05-17 12:00:00,80.33,80.36,80.11,80.15,13000.0,55.3284,55.3491,55.1769,55.2045,13000.0
2007-05-17 12:05:00,80.18,80.3,80.18,80.28,5200.0,55.2251,55.3078,55.2251,55.294,5200.0
2007-05-17 12:10:00,80.3,80.3,80.16,80.24,13900.0,55.3078,55.3078,55.2114,55.2665,13900.0
2007-05-17 12:15:00,80.28,80.28,80.1,80.12,17800.0,55.294,55.294,55.17,55.1838,17800.0
2007-05-17 12:20:00,80.12,80.15,80.02,80.03,41400.0,55.1838,55.2045,55.1149,55.1218,41400.0
2007-05-17 12:25:00,80.03,80.09,79.96,79.96,26700.0,55.1218,55.1631,55.0736,55.0736,26700.0
2007-05-17 12:30:00,79.97,80.05,79.97,80.01,7500.0,55.0805,55.1356,55.0805,55.108,7500.0
2007-05-17 12:35:00,79.99,80.1,79.94,79.98,11900.0,55.0943,55.17,55.0598,55.0874,11900.0
2007-05-17 12:40:00,79.98,79.98,79.94,79.96,3300.0,55.0874,55.0874,55.0598,55.0736,3300.0
2007-05-17 12:45:00,79.96,80.04,79.96,80.0,6400.0,55.0736,55.1287,55.0736,55.1011,6400.0
2007-05-17 12:50:00,80.0,80.12,80.0,80.1,6500.0,55.1011,55.1838,55.1011,55.17,6500.0
2007-05-17 12:55:00,80.11,80.13,80.04,80.04,4400.0,55.1769,55.1907,55.1287,55.1287,4400.0
2007-05-17 13:00:00,80.04,80.05,79.97,80.05,31100.0,55.1287,55.1356,55.0805,55.1356,31100.0
2007-05-17 13:05:00,80.03,80.03,79.99,80.01,4800.0,55.1218,55.1218,55.0943,55.108,4800.0
2007-05-17 13:10:00,80.02,80.02,79.97,79.99,8000.0,55.1149,55.1149,55.0805,55.0943,8000.0
2007-05-17 13:15:00,79.99,80.0,79.95,79.96,5200.0,55.0943,55.1011,55.0667,55.0736,5200.0
2007-05-17 13:20:00,79.97,80.05,79.97,80.05,16900.0,55.0805,55.1356,55.0805,55.1356,16900.0
2007-05-17 13:25:00,80.06,80.08,79.99,80.03,17000.0,55.1425,55.1563,55.0943,55.1218,17000.0
2007-05-17 13:30:00,80.05,80.16,80.04,80.15,16400.0,55.1356,55.2114,55.1287,55.2045,16400.0
2007-05-17 13:35:00,80.16,80.18,80.04,80.04,14200.0,55.2114,55.2251,55.1287,55.1287,14200.0
2007-05-17 13:40:00,80.05,80.08,80.03,80.07,3500.0,55.1356,55.1563,55.1218,55.1494,3500.0
2007-05-17 13:45:00,80.08,80.12,80.02,80.08,14500.0,55.1563,55.1838,55.1149,55.1563,14500.0
2007-05-17 13:50:00,80.08,80.09,80.01,80.04,16400.0,55.1563,55.1631,55.108,55.1287,16400.0
2007-05-17 13:55:00,80.03,80.09,80.01,80.08,6500.0,55.1218,55.1631,55.108,55.1563,6500.0
2007-05-17 14:00:00,80.1,80.1,80.02,80.04,11800.0,55.17,55.17,55.1149,55.1287,11800.0
2007-05-17 14:05:00,80.06,80.09,80.04,80.09,8700.0,55.1425,55.1631,55.1287,55.1631,8700.0
2007-05-17 14:10:00,80.08,80.09,80.03,80.07,9300.0,55.1563,55.1631,55.1218,55.1494,9300.0
2007-05-17 14:15:00,80.08,80.15,80.05,80.14,18100.0,55.1563,55.2045,55.1356,55.1976,18100.0
2007-05-17 14:20:00,80.14,80.19,80.06,80.1,29600.0,55.1976,55.232,55.1425,55.17,29600.0
2007-05-17 14:25:00,80.1,80.15,80.06,80.14,7400.0,55.17,55.2045,55.1425,55.1976,7400.0
2007-05-17 14:30:00,80.13,80.15,80.1,80.13,12400.0,55.1907,55.2045,55.17,55.1907,12400.0
2007-05-17 14:35:00,80.13,80.17,80.09,80.09,18500.0,55.1907,55.2182,55.1631,55.1631,18500.0
2007-05-17 14:40:00,80.08,80.14,80.08,80.13,9200.0,55.1563,55.1976,55.1563,55.1907,9200.0
2007-05-17 14:45:00,80.14,80.21,80.12,80.16,24600.0,55.1976,55.2458,55.1838,55.2114,24600.0
2007-05-17 14:50:00,80.13,80.22,80.1,80.15,16700.0,55.1907,55.2527,55.17,55.2045,16700.0
2007-05-17 14:55:00,80.18,80.2,80.09,80.14,39300.0,55.2251,55.2389,55.1631,55.1976,39300.0
2007-05-17 15:00:00,80.14,80.23,80.07,80.23,34900.0,55.1976,55.2596,55.1494,55.2596,34900.0
2007-05-17 15:05:00,80.23,80.25,80.12,80.14,14700.0,55.2596,55.2733,55.1838,55.1976,14700.0
2007-05-17 15:10:00,80.14,80.19,80.11,80.17,19600.0,55.1976,55.232,55.1769,55.2182,19600.0
2007-05-17 15:15:00,80.17,80.21,80.15,80.17,12400.0,55.2182,55.2458,55.2045,55.2182,12400.0
2007-05-17 15:20:00,80.16,80.16,80.09,80.1,18400.0,55.2114,55.2114,55.1631,55.17,18400.0
2007-05-17 15:25:00,80.09,80.12,80.06,80.09,24600.0,55.1631,55.1838,55.1425,55.1631,24600.0
2007-05-17 15:30:00,80.09,80.1,80.01,80.03,22400.0,55.1631,55.17,55.108,55.1218,22400.0
2007-05-17 15:35:00,80.03,80.05,79.93,79.96,32000.0,55.1218,55.1356,55.0529,55.0736,32000.0
2007-05-17 15:40:00,79.96,80.01,79.86,79.91,27100.0,55.0736,55.108,55.0047,55.0392,27100.0
2007-05-17 15:45:00,79.91,80.07,79.91,80.07,36200.0,55.0392,55.1494,55.0392,55.1494,36200.0
2007-05-17 15:50:00,80.07,80.07,79.97,80.0,36600.0,55.1494,55.1494,55.0805,55.1011,36600.0
2007-05-17 15:55:00,80.0,80.05,79.9,79.91,44900.0,55.1011,55.1356,55.0323,55.0392,44900.0
2007-05-18 09:30:00,80.35,80.72,80.34,80.55,103600.0,55.3422,55.5971,55.3353,55.48,103600.0
2007-05-18 09:35:00,80.56,80.59,80.37,80.46,13100.0,55.4869,55.5075,55.356,55.418,13100.0
2007-05-18 09:40:00,80.43,80.48,80.2,80.38,18800.0,55.3973,55.4318,55.2389,55.3629,18800.0
2007-05-18 09:45:00,80.32,80.41,80.21,80.31,10100.0,55.3216,55.3835,55.2458,55.3147,10100.0
2007-05-18 09:50:00,80.31,80.33,80.19,80.2,34100.0,55.3147,55.3284,55.232,55.2389,34100.0
2007-05-18 09:55:00,80.18,80.32,80.01,80.31,40800.0,55.2251,55.3216,55.108,55.3147,40800.0
2007-05-18 10:00:00,80.31,80.4,80.11,80.26,59100.0,55.3147,55.3767,55.1769,55.2802,59100.0
2007-05-18 10:05:00,80.26,80.48,80.17,80.39,36000.0,55.2802,55.4318,55.2182,55.3698,36000.0
2007-05-18 10:10:00,80.46,80.72,80.36,80.52,29100.0,55.418,55.5971,55.3491,55.4593,29100.0
2007-05-18 10:15:00,80.53,80.56,80.36,80.54,14400.0,55.4662,55.4869,55.3491,55.4731,14400.0
2007-05-18 10:20:00,80.54,80.65,80.54,80.62,13500.0,55.4731,55.5488,55.4731,55.5282,13500.0
2007-05-18 10:25:00,80.62,80.69,80.6,80.63,39400.0,55.5282,55.5764,55.5144,55.5351,39400.0
2007-05-18 10:30:00,80.65,80.69,80.58,80.61,21000.0,55.5488,55.5764,55.5006,55.5213,21000.0
2007-05-18 10:35:00,80.62,80.66,80.58,80.62,17200.0,55.5282,55.5557,55.5006,55.5282,17200.0
2007-05-18 10:40:00,80.62,80.64,80.39,80.39,20200.0,55.5282,55.542,55.3698,55.3698,20200.0
2007-05-18 10:45:00,80.4,80.51,80.34,80.36,9800.0,55.3767,55.4524,55.3353,55.3491,9800.0
2007-05-18 10:50:00,80.36,80.54,80.36,80.52,9000.0,55.3491,55.4731,55.3491,55.4593,9000.0
2007-05-18 10:55:00,80.54,80.55,80.45,80.49,5200.0,55.4731,55.48,55.4111,55.4386,5200.0
2007-05-18 11:00:00,80.49,80.49,80.35,80.43,8700.0,55.4386,55.4386,55.3422,55.3973,8700.0
2007-05-18 11:05:00,80.42,80.53,80.41,80.47,9300.0,55.3904,55.4662,55.3835,55.4249,9300.0
2007-05-18 11:10:00,80.47,80.48,80.44,80.47,10100.0,55.4249,55.4318,55.4042,55.4249,10100.0
2007-05-18 11:15:00,80.48,80.48,80.24,80.31,14000.0,55.4318,55.4318,55.2665,55.3147,14000.0
2007-05-18 11:20:00,80.31,80.33,80.29,80.29,4300.0,55.3147,55.3284,55.3009,55.3009,4300.0
2007-05-18 11:25:00,80.31,80.31,80.25,80.26,7700.0,55.3147,55.3147,55.2733,55.2802,7700.0
2007-05-18 11:30:00,80.26,80.35,80.25,80.25,6900.0,55.2802,55.3422,55.2733,55.2733,6900.0
2007-05-18 11:35:00,80.24,80.25,80.12,80.13,7900.0,55.2665,55.2733,55.1838,55.1907,7900.0
2007-05-18 11:40:00,80.13,80.21,80.13,80.19,5300.0,55.1907,55.2458,55.1907,55.232,5300.0
2007-05-18 11:45:00,80.19,80.22,80.13,80.17,9700.0,55.232,55.2527,55.1907,55.2182,9700.0
2007-05-18 11:50:00,80.18,80.18,80.11,80.13,8700.0,55.2251,55.2251,55.1769,55.1907,8700.0
2007-05-18 11:55:00,80.13,80.13,80.06,80.08,9500.0,55.1907,55.1907,55.1425,55.1563,9500.0
2007-05-18 12:00:00,80.06,80.09,80.05,80.09,8900.0,55.1425,55.1631,55.1356,55.1631,8900.0
2007-05-18 12:05:00,80.08,80.14,80.08,80.12,8100.0,55.1563,55.1976,55.1563,55.1838,8100.0
2007-05-18 12:10:00,80.12,80.16,80.1,80.1,16100.0,55.1838,55.2114,55.17,55.17,16100.0
2007-05-18 12:15:00,80.15,80.17,80.08,80.11,4700.0,55.2045,55.2182,55.1563,55.1769,4700.0
2007-05-18 12:20:00,80.12,80.26,80.11,80.23,9900.0,55.1838,55.2802,55.1769,55.2596,9900.0
2007-05-18 12:25:00,80.25,80.28,80.21,80.26,10400.0,55.2733,55.294,55.2458,55.2802,10400.0
2007-05-18 12:30:00,80.27,80.27,80.12,80.15,5500.0,55.2871,55.2871,55.1838,55.2045,5500.0
2007-05-18 12:35:00,80.15,80.3,80.15,80.24,11800.0,55.2045,55.3078,55.2045,55.2665,11800.0
2007-05-18 12:40:00,80.24,80.3,80.19,80.27,41400.0,55.2665,55.3078,55.232,55.2871,41400.0
2007-05-18 12:45:00,80.26,80.32,80.17,80.25,13800.0,55.2802,55.3216,55.2182,55.2733,13800.0
2007-05-18 12:50:00,80.26,80.28,80.14,80.23,10400.0,55.2802,55.294,55.1976,55.2596,10400.0
2007-05-18 12:55:00,80.25,80.29,80.18,80.18,6300.0,55.2733,55.3009,55.2251,55.2251,6300.0
2007-05-18 13:00:00,80.19,80.29,80.19,80.29,12700.0,55.232,55.3009,55.232,55.3009,12700.0
2007-05-18 13:05:00,80.3,80.3,80.28,80.28,10200.0,55.3078,55.3078,55.294,55.294,10200.0
2007-05-18 13:10:00,80.26,80.3,80.21,80.3,11800.0,55.2802,55.3078,55.2458,55.3078,11800.0
2007-05-18 13:15:00,80.3,80.42,80.3,80.41,20200.0,55.3078,55.3904,55.3078,55.3835,20200.0
2007-05-18 13:20:00,80.41,80.5,80.4,80.5,9600.0,55.3835,55.4455,55.3767,55.4455,9600.0
2007-05-18 13:25:00,80.5,80.55,80.49,80.53,18500.0,55.4455,55.48,55.4386,55.4662,18500.0
2007-05-18 13:30:00,80.54,80.6,80.5,80.57,11900.0,55.4731,55.5144,55.4455,55.4937,11900.0
2007-05-18 13:35:00,80.58,80.59,80.47,80.49,14500.0,55.5006,55.5075,55.4249,55.4386,14500.0
2007-05-18 13:40:00,80.48,80.5,80.45,80.49,16500.0,55.4318,55.4455,55.4111,55.4386,16500.0
2007-05-18 13:45:00,80.5,80.53,80.48,80.52,22400.0,55.4455,55.4662,55.4318,55.4593,22400.0
2007-05-18 13:50:00,80.52,80.54,80.45,80.5,27600.0,55.4593,55.4731,55.4111,55.4455,27600.0
2007-05-18 13:55:00,80.48,80.52,80.44,80.44,3800.0,55.4318,55.4593,55.4042,55.4042,3800.0
2007-05-18 14:00:00,80.44,80.49,80.36,80.39,14000.0,55.4042,55.4386,55.3491,55.3698,14000.0
2007-05-18 14:05:00,80.38,80.44,80.35,80.44,5300.0,55.3629,55.4042,55.3422,55.4042,5300.0
2007-05-18 14:10:00,80.44,80.49,80.41,80.45,8600.0,55.4042,55.4386,55.3835,55.4111,8600.0
2007-05-18 14:15:00,80.44,80.5,80.44,80.5,8100.0,55.4042,55.4455,55.4042,55.4455,8100.0
2007-05-18 14:20:00,80.5,80.53,80.45,80.53,10900.0,55.4455,55.4662,55.4111,55.4662,10900.0
2007-05-18 14:25:00,80.52,80.53,80.34,80.35,8000.0,55.4593,55.4662,55.3353,55.3422,8000.0
2007-05-18 14:30:00,80.39,80.39,80.27,80.3,6300.0,55.3698,55.3698,55.2871,55.3078,6300.0
2007-05-18 14:35:00,80.31,80.31,80.25,80.3,32600.0,55.3147,55.3147,55.2733,55.3078,32600.0
2007-05-18 14:40:00,80.27,80.31,80.21,80.25,11900.0,55.2871,55.3147,55.2458,55.2733,11900.0
2007-05-18 14:45:00,80.23,80.25,80.22,80.25,3700.0,55.2596,55.2733,55.2527,55.2733,3700.0
2007-05-18 14:50:00,80.25,80.32,80.25,80.31,17100.0,55.2733,55.3216,55.2733,55.3147,17100.0
2007-05-18 14:55:00,80.32,80.48,80.32,80.45,19100.0,55.3216,55.4318,55.3216,55.4111,19100.0
2007-05-18 15:00:00,80.49,80.5,80.42,80.46,9500.0,55.4386,55.4455,55.3904,55.418,9500.0
2007-05-18 15:05:00,80.46,80.46,80.31,80.32,12500.0,55.418,55.418,55.3147,55.3216,12500.0
2007-05-18 15:10:00,80.33,80.48,80.32,80.46,18800.0,55.3284,55.4318,55.3216,55.418,18800.0
2007-05-18 15:15:00,80.46,80.5,80.42,80.5,16400.0,55.418,55.4455,55.3904,55.4455,16400.0
2007-05-18 15:20:00,80.5,80.52,80.4,80.4,46000.0,55.4455,55.4593,55.3767,55.3767,46000.0
2007-05-18 15:25:00,80.41,80.42,80.38,80.41,20200.0,55.3835,55.3904,55.3629,55.3835,20200.0
2007-05-18 15:30:00,80.41,80.58,80.4,80.49,24500.0,55.3835,55.5006,55.3767,55.4386,24500.0
2007-05-18 15:35:00,80.47,80.47,80.41,80.43,15200.0,55.4249,55.4249,55.3835,55.3973,15200.0
2007-05-18 15:40:00,80.43,80.55,80.42,80.48,46500.0,55.3973,55.48,55.3904,55.4318,46500.0
2007-05-18 15:45:00,80.51,80.51,80.41,80.5,29100.0,55.4524,55.4524,55.3835,55.4455,29100.0
2007-05-18 15:50:00,80.49,80.53,80.45,80.5,65000.0,55.4386,55.4662,55.4111,55.4455,65000.0
2007-05-18 15:55:00,80.5,80.51,80.44,80.5,87100.0,55.4455,55.4524,55.4042,55.4455,87100.0
2007-05-21 09:30:00,80.89,81.06,80.82,80.91,19100.0,55.7142,55.8312,55.6659,55.7279,19100.0
2007-05-21 09:35:00,80.95,81.2,80.78,81.2,17200.0,55.7555,55.9277,55.6384,55.9277,17200.0
2007-05-21 09:40:00,81.18,81.34,81.06,81.27,35500.0,55.9139,56.0241,55.8312,55.9759,35500.0
2007-05-21 09:45:00,81.29,81.35,81.19,81.23,30200.0,55.9897,56.031,55.9208,55.9483,30200.0
2007-05-21 09:50:00,81.22,81.31,81.09,81.31,23000.0,55.9414,56.0034,55.8519,56.0034,23000.0
2007-05-21 09:55:00,81.31,81.37,81.28,81.29,20500.0,56.0034,56.0448,55.9828,55.9897,20500.0
2007-05-21 10:00:00,81.27,81.33,81.23,81.25,16900.0,55.9759,56.0172,55.9483,55.9621,16900.0
2007-05-21 10:05:00,81.25,81.25,81.2,81.22,41900.0,55.9621,55.9621,55.9277,55.9414,41900.0
2007-05-21 10:10:00,81.22,81.24,80.96,81.0,43500.0,55.9414,55.9552,55.7624,55.7899,43500.0
2007-05-21 10:15:00,81.01,81.01,80.96,80.96,17400.0,55.7968,55.7968,55.7624,55.7624,17400.0
2007-05-21 10:20:00,80.96,80.99,80.77,80.95,19600.0,55.7624,55.783,55.6315,55.7555,19600.0
2007-05-21 10:25:00,80.93,80.93,80.67,80.67,24900.0,55.7417,55.7417,55.5626,55.5626,24900.0
2007-05-21 10:30:00,80.66,80.85,80.65,80.8,6500.0,55.5557,55.6866,55.5488,55.6522,6500.0
2007-05-21 10:35:00,80.85,81.0,80.8,81.0,14600.0,55.6866,55.7899,55.6522,55.7899,14600.0
2007-05-21 10:40:00,81.0,81.0,80.83,80.9,17300.0,55.7899,55.7899,55.6728,55.721,17300.0
2007-05-21 10:45:00,80.94,81.01,80.93,80.98,14900.0,55.7486,55.7968,55.7417,55.7761,14900.0
2007-05-21 10:50:00,81.01,81.12,80.96,81.01,17900.0,55.7968,55.8726,55.7624,55.7968,17900.0
2007-05-21 10:55:00,81.05,81.06,80.88,80.98,12000.0,55.8244,55.8312,55.7073,55.7761,12000.0
2007-05-21 11:00:00,80.96,81.03,80.76,81.03,16500.0,55.7624,55.8106,55.6246,55.8106,16500.0
2007-05-21 11:05:00,81.03,81.15,80.98,80.99,23300.0,55.8106,55.8932,55.7761,55.783,23300.0
2007-05-21 11:10:00,81.0,81.11,81.0,81.09,19800.0,55.7899,55.8657,55.7899,55.8519,19800.0
2007-05-21 11:15:00,81.11,81.11,80.96,80.96,23200.0,55.8657,55.8657,55.7624,55.7624,23200.0
2007-05-21 11:20:00,81.0,81.01,80.96,81.0,9600.0,55.7899,55.7968,55.7624,55.7899,9600.0
2007-05-21 11:25:00,80.99,81.04,80.96,81.0,15300.0,55.783,55.8175,55.7624,55.7899,15300.0
2007-05-21 11:30:00,81.0,81.01,80.97,80.97,17800.0,55.7899,55.7968,55.7693,55.7693,17800.0
2007-05-21 11:35:00,80.98,81.06,80.98,81.04,21600.0,55.7761,55.8312,55.7761,55.8175,21600.0
2007-05-21 11:40:00,81.06,81.07,81.02,81.03,9300.0,55.8312,55.8381,55.8037,55.8106,9300.0
2007-05-21 11:45:00,81.01,81.06,80.99,81.02,24000.0,55.7968,55.8312,55.783,55.8037,24000.0
2007-05-21 11:50:00,81.03,81.06,81.02,81.02,6600.0,55.8106,55.8312,55.8037,55.8037,6600.0
2007-05-21 11:55:00,81.04,81.07,81.0,81.07,9200.0,55.8175,55.8381,55.7899,55.8381,9200.0
2007-05-21 12:00:00,81.1,81.18,81.1,81.18,6600.0,55.8588,55.9139,55.8588,55.9139,6600.0
2007-05-21 12:05:00,81.18,81.26,81.18,81.26,9800.0,55.9139,55.969,55.9139,55.969,9800.0
2007-05-21 12:10:00,81.26,81.3,81.23,81.28,6300.0,55.969,55.9965,55.9483,55.9828,6300.0
2007-05-21 12:15:00,81.3,81.3,81.16,81.2,26800.0,55.9965,55.9965,55.9001,55.9277,26800.0
2007-05-21 12:20:00,81.2,81.29,81.2,81.24,11300.0,55.9277,55.9897,55.9277,55.9552,11300.0
2007-05-21 12:25:00,81.25,81.25,81.18,81.2,14900.0,55.9621,55.9621,55.9139,55.9277,14900.0
2007-05-21 12:30:00,81.2,81.26,81.2,81.25,7500.0,55.9277,55.969,55.9277,55.9621,7500.0
2007-05-21 12:35:00,81.26,81.31,81.26,81.27,23300.0,55.969,56.0034,55.969,55.9759,23300.0
2007-05-21 12:40:00,81.28,81.3,81.2,81.21,18100.0,55.9828,55.9965,55.9277,55.9346,18100.0
2007-05-21 12:45:00,81.2,81.27,81.2,81.27,9200.0,55.9277,55.9759,55.9277,55.9759,9200.0
2007-05-21 12:50:00,81.25,81.25,81.22,81.22,6100.0,55.9621,55.9621,55.9414,55.9414,6100.0
2007-05-21 12:55:00,81.23,81.23,81.2,81.2,7500.0,55.9483,55.9483,55.9277,55.9277,7500.0
2007-05-21 13:00:00,81.21,81.27,81.21,81.25,5000.0,55.9346,55.9759,55.9346,55.9621,5000.0
2007-05-21 13:05:00,81.25,81.31,81.25,81.27,12200.0,55.9621,56.0034,55.9621,55.9759,12200.0
2007-05-21 13:10:00,81.27,81.28,81.03,81.11,14600.0,55.9759,55.9828,55.8106,55.8657,14600.0
2007-05-21 13:15:00,81.09,81.25,81.08,81.25,6100.0,55.8519,55.9621,55.845,55.9621,6100.0
2007-05-21 13:20:00,81.26,81.26,81.21,81.23,7900.0,55.969,55.969,55.9346,55.9483,7900.0
2007-05-21 13:25:00,81.23,81.25,81.21,81.22,3400.0,55.9483,55.9621,55.9346,55.9414,3400.0
2007-05-21 13:30:00,81.21,81.22,81.19,81.19,6400.0,55.9346,55.9414,55.9208,55.9208,6400.0
2007-05-21 13:35:00,81.2,81.2,81.16,81.17,11700.0,55.9277,55.9277,55.9001,55.907,11700.0
2007-05-21 13:40:00,81.17,81.17,81.09,81.09,8100.0,55.907,55.907,55.8519,55.8519,8100.0
2007-05-21 13:45:00,81.1,81.1,81.09,81.1,3500.0,55.8588,55.8588,55.8519,55.8588,3500.0
2007-05-21 13:50:00,81.1,81.14,81.09,81.09,8600.0,55.8588,55.8863,55.8519,55.8519,8600.0
2007-05-21 13:55:00,81.1,81.12,81.1,81.12,2800.0,55.8588,55.8726,55.8588,55.8726,2800.0
2007-05-21 14:00:00,81.12,81.18,81.11,81.14,34800.0,55.8726,55.9139,55.8657,55.8863,34800.0
2007-05-21 14:05:00,81.15,81.16,81.13,81.15,6800.0,55.8932,55.9001,55.8795,55.8932,6800.0
2007-05-21 14:10:00,81.16,81.24,81.15,81.24,108100.0,55.9001,55.9552,55.8932,55.9552,108100.0
2007-05-21 14:15:00,81.26,81.31,81.16,81.24,19700.0,55.969,56.0034,55.9001,55.9552,19700.0
2007-05-21 14:20:00,81.26,81.32,81.25,81.3,22400.0,55.969,56.0103,55.9621,55.9965,22400.0
2007-05-21 14:25:00,81.31,81.31,81.19,81.24,25400.0,56.0034,56.0034,55.9208,55.9552,25400.0
2007-05-21 14:30:00,81.25,81.34,81.24,81.34,21200.0,55.9621,56.0241,55.9552,56.0241,21200.0
2007-05-21 14:35:00,81.32,81.46,81.32,81.45,22100.0,56.0103,56.1067,56.0103,56.0999,22100.0
2007-05-21 14:40:00,81.45,81.53,81.27,81.35,59500.0,56.0999,56.155,55.9759,56.031,59500.0
2007-05-21 14:45:00,81.38,81.43,81.3,81.39,17600.0,56.0516,56.0861,55.9965,56.0585,17600.0
2007-05-21 14:50:00,81.37,81.51,81.32,81.32,27800.0,56.0448,56.1412,56.0103,56.0103,27800.0
2007-05-21 14:55:00,81.34,81.39,81.22,81.23,13900.0,56.0241,56.0585,55.9414,55.9483,13900.0
2007-05-21 15:00:00,81.23,81.31,81.23,81.27,16100.0,55.9483,56.0034,55.9483,55.9759,16100.0
2007-05-21 15:05:00,81.28,81.28,81.23,81.23,24500.0,55.9828,55.9828,55.9483,55.9483,24500.0
2007-05-21 15:10:00,81.23,81.31,81.23,81.23,23200.0,55.9483,56.0034,55.9483,55.9483,23200.0
2007-05-21 15:15:00,81.24,81.25,81.21,81.22,12700.0,55.9552,55.9621,55.9346,55.9414,12700.0
2007-05-21 15:20:00,81.22,81.25,81.19,81.22,28000.0,55.9414,55.9621,55.9208,55.9414,28000.0
2007-05-21 15:25:00,81.23,81.24,81.04,81.06,18600.0,55.9483,55.9552,55.8175,55.8312,18600.0
2007-05-21 15:30:00,81.08,81.25,81.08,81.19,15900.0,55.845,55.9621,55.845,55.9208,15900.0
2007-05-21 15:35:00,81.21,81.25,81.19,81.22,41400.0,55.9346,55.9621,55.9208,55.9414,41400.0
2007-05-21 15:40:00,81.22,81.25,81.2,81.25,22100.0,55.9414,55.9621,55.9277,55.9621,22100.0
2007-05-21 15:45:00,81.24,81.25,81.21,81.25,55300.0,55.9552,55.9621,55.9346,55.9621,55300.0
2007-05-21 15:50:00,81.25,81.3,81.21,81.25,26200.0,55.9621,55.9965,55.9346,55.9621,26200.0
2007-05-21 15:55:00,81.25,81.3,81.16,81.24,33400.0,55.9621,55.9965,55.9001,55.9552,33400.0
2007-05-22 09:30:00,81.16,81.17,80.8,81.06,24000.0,55.9001,55.907,55.6522,55.8312,24000.0
2007-05-22 09:35:00,81.15,81.24,81.01,81.14,12300.0,55.8932,55.9552,55.7968,55.8863,12300.0
2007-05-22 09:40:00,81.14,81.8,81.09,81.62,56700.0,55.8863,56.3409,55.8519,56.2169,56700.0
2007-05-22 09:45:00,81.65,81.77,81.08,81.11,34100.0,56.2376,56.3203,55.845,55.8657,34100.0
2007-05-22 09:50:00,81.04,81.12,80.84,80.97,29900.0,55.8175,55.8726,55.6797,55.7693,29900.0
2007-05-22 09:55:00,80.98,81.11,80.93,80.99,17400.0,55.7761,55.8657,55.7417,55.783,17400.0
2007-05-22 10:00:00,80.98,81.21,80.97,81.14,48800.0,55.7761,55.9346,55.7693,55.8863,48800.0
2007-05-22 10:05:00,81.13,81.17,80.93,80.97,23100.0,55.8795,55.907,55.7417,55.7693,23100.0
2007-05-22 10:10:00,80.98,81.05,80.96,81.05,21500.0,55.7761,55.8244,55.7624,55.8244,21500.0
2007-05-22 10:15:00,81.08,81.1,80.91,81.0,14500.0,55.845,55.8588,55.7279,55.7899,14500.0
2007-05-22 10:20:00,80.95,81.06,80.95,80.98,19300.0,55.7555,55.8312,55.7555,55.7761,19300.0
2007-05-22 10:25:00,80.99,81.04,80.89,80.98,8000.0,55.783,55.8175,55.7142,55.7761,8000.0
2007-05-22 10:30:00,81.02,81.06,80.96,81.06,6900.0,55.8037,55.8312,55.7624,55.8312,6900.0
2007-05-22 10:35:00,81.06,81.06,80.89,80.92,16900.0,55.8312,55.8312,55.7142,55.7348,16900.0
2007-05-22 10:40:00,80.9,80.98,80.9,80.98,15700.0,55.721,55.7761,55.721,55.7761,15700.0
2007-05-22 10:45:00,80.97,81.0,80.92,80.93,10800.0,55.7693,55.7899,55.7348,55.7417,10800.0
2007-05-22 10:50:00,80.93,80.99,80.86,80.87,7600.0,55.7417,55.783,55.6935,55.7004,7600.0
2007-05-22 10:55:00,80.88,80.88,80.81,80.82,9600.0,55.7073,55.7073,55.659,55.6659,9600.0
2007-05-22 11:00:00,80.82,80.85,80.75,80.85,10600.0,55.6659,55.6866,55.6177,55.6866,10600.0
2007-05-22 11:05:00,80.84,80.85,80.8,80.81,6000.0,55.6797,55.6866,55.6522,55.659,6000.0
2007-05-22 11:10:00,80.86,80.97,80.83,80.94,8500.0,55.6935,55.7693,55.6728,55.7486,8500.0
2007-05-22 11:15:00,80.94,80.96,80.87,80.9,8700.0,55.7486,55.7624,55.7004,55.721,8700.0
2007-05-22 11:20:00,80.88,80.95,80.87,80.93,9000.0,55.7073,55.7555,55.7004,55.7417,9000.0
2007-05-22 11:25:00,80.95,81.05,80.95,81.05,9900.0,55.7555,55.8244,55.7555,55.8244,9900.0
2007-05-22 11:30:00,81.05,81.05,80.89,80.89,9000.0,55.8244,55.8244,55.7142,55.7142,9000.0
2007-05-22 11:35:00,80.89,80.9,80.82,80.82,9400.0,55.7142,55.721,55.6659,55.6659,9400.0
2007-05-22 11:40:00,80.82,80.86,80.81,80.82,8800.0,55.6659,55.6935,55.659,55.6659,8800.0
2007-05-22 11:45:00,80.81,80.94,80.81,80.87,10700.0,55.659,55.7486,55.659,55.7004,10700.0
2007-05-22 11:50:00,80.89,80.89,80.79,80.84,7000.0,55.7142,55.7142,55.6453,55.6797,7000.0
2007-05-22 11:55:00,80.81,80.84,80.7,80.74,12800.0,55.659,55.6797,55.5833,55.6108,12800.0
2007-05-22 12:00:00,80.72,80.73,80.71,80.71,2700.0,55.5971,55.6039,55.5902,55.5902,2700.0
2007-05-22 12:05:00,80.72,80.79,80.72,80.79,8900.0,55.5971,55.6453,55.5971,55.6453,8900.0
2007-05-22 12:10:00,80.79,81.02,80.77,80.93,48200.0,55.6453,55.8037,55.6315,55.7417,48200.0
2007-05-22 12:15:00,80.89,80.9,80.79,80.86,6100.0,55.7142,55.721,55.6453,55.6935,6100.0
2007-05-22 12:20:00,80.86,80.93,80.85,80.93,4600.0,55.6935,55.7417,55.6866,55.7417,4600.0
2007-05-22 12:25:00,80.89,81.01,80.89,81.01,5100.0,55.7142,55.7968,55.7142,55.7968,5100.0
2007-05-22 12:30:00,81.01,81.07,81.01,81.06,9600.0,55.7968,55.8381,55.7968,55.8312,9600.0
2007-05-22 12:35:00,81.1,81.11,80.97,80.98,8900.0,55.8588,55.8657,55.7693,55.7761,8900.0
2007-05-22 12:40:00,80.99,81.03,80.98,80.98,2500.0,55.783,55.8106,55.7761,55.7761,2500.0
2007-05-22 12:45:00,80.99,81.02,80.96,80.96,3500.0,55.783,55.8037,55.7624,55.7624,3500.0
2007-05-22 12:50:00,80.97,81.0,80.95,81.0,9300.0,55.7693,55.7899,55.7555,55.7899,9300.0
2007-05-22 12:55:00,81.0,81.11,81.0,81.07,18300.0,55.7899,55.8657,55.7899,55.8381,18300.0
2007-05-22 13:00:00,81.11,81.11,81.01,81.04,4600.0,55.8657,55.8657,55.7968,55.8175,4600.0
2007-05-22 13:05:00,81.02,81.19,81.01,81.19,5000.0,55.8037,55.9208,55.7968,55.9208,5000.0
2007-05-22 13:10:00,81.19,81.21,81.16,81.16,6600.0,55.9208,55.9346,55.9001,55.9001,6600.0
2007-05-22 13:15:00,81.16,81.16,81.01,81.04,11700.0,55.9001,55.9001,55.7968,55.8175,11700.0
2007-05-22 13:20:00,81.04,81.06,81.02,81.05,11300.0,55.8175,55.8312,55.8037,55.8244,11300.0
2007-05-22 13:25:00,81.05,81.12,81.0,81.01,9400.0,55.8244,55.8726,55.7899,55.7968,9400.0
2007-05-22 13:30:00,80.99,81.08,80.99,81.05,9600.0,55.783,55.845,55.783,55.8244,9600.0
2007-05-22 13:35:00,81.05,81.05,80.93,80.99,16000.0,55.8244,55.8244,55.7417,55.783,16000.0
2007-05-22 13:40:00,80.97,81.14,80.97,81.13,27600.0,55.7693,55.8863,55.7693,55.8795,27600.0
2007-05-22 13:45:00,81.11,81.12,81.0,81.01,13600.0,55.8657,55.8726,55.7899,55.7968,13600.0
2007-05-22 13:50:00,81.09,81.17,81.04,81.09,25600.0,55.8519,55.907,55.8175,55.8519,25600.0
2007-05-22 13:55:00,81.07,81.07,80.92,80.95,19000.0,55.8381,55.8381,55.7348,55.7555,19000.0
2007-05-22 14:00:00,80.98,81.07,80.94,80.96,14000.0,55.7761,55.8381,55.7486,55.7624,14000.0
2007-05-22 14:05:00,80.97,81.13,80.97,81.1,9100.0,55.7693,55.8795,55.7693,55.8588,9100.0
2007-05-22 14:10:00,81.1,81.22,81.08,81.18,6200.0,55.8588,55.9414,55.845,55.9139,6200.0
2007-05-22 14:15:00,81.18,81.21,81.05,81.08,4700.0,55.9139,55.9346,55.8244,55.845,4700.0
2007-05-22 14:20:00,81.11,81.13,81.02,81.04,6900.0,55.8657,55.8795,55.8037,55.8175,6900.0
2007-05-22 14:25:00,81.04,81.26,81.03,81.16,27800.0,55.8175,55.969,55.8106,55.9001,27800.0
2007-05-22 14:30:00,81.11,81.14,81.05,81.07,13700.0,55.8657,55.8863,55.8244,55.8381,13700.0
2007-05-22 14:35:00,81.06,81.19,80.88,80.92,22700.0,55.8312,55.9208,55.7073,55.7348,22700.0
2007-05-22 14:40:00,80.92,81.19,80.91,81.19,7100.0,55.7348,55.9208,55.7279,55.9208,7100.0
2007-05-22 14:45:00,81.14,81.22,81.09,81.1,10200.0,55.8863,55.9414,55.8519,55.8588,10200.0
2007-05-22 14:50:00,81.09,81.16,81.01,81.1,13100.0,55.8519,55.9001,55.7968,55.8588,13100.0
2007-05-22 14:55:00,81.1,81.11,81.03,81.06,6900.0,55.8588,55.8657,55.8106,55.8312,6900.0
2007-05-22 15:00:00,81.07,81.07,81.03,81.07,4000.0,55.8381,55.8381,55.8106,55.8381,4000.0
2007-05-22 15:05:00,81.05,81.12,81.05,81.12,8800.0,55.8244,55.8726,55.8244,55.8726,8800.0
2007-05-22 15:10:00,81.1,81.15,81.0,81.0,18400.0,55.8588,55.8932,55.7899,55.7899,18400.0
2007-05-22 15:15:00,80.99,81.03,80.91,80.95,4900.0,55.783,55.8106,55.7279,55.7555,4900.0
2007-05-22 15:20:00,80.97,81.0,80.9,80.99,19100.0,55.7693,55.7899,55.721,55.783,19100.0
2007-05-22 15:25:00,81.0,81.04,80.98,81.04,8200.0,55.7899,55.8175,55.7761,55.8175,8200.0
2007-05-22 15:30:00,81.05,81.12,81.05,81.07,10900.0,55.8244,55.8726,55.8244,55.8381,10900.0
2007-05-22 15:35:00,81.06,81.06,80.97,80.98,9600.0,55.8312,55.8312,55.7693,55.7761,9600.0
2007-05-22 15:40:00,80.99,81.08,80.98,81.04,13000.0,55.783,55.845,55.7761,55.8175,13000.0
2007-05-22 15:45:00,81.06,81.08,80.97,80.99,11900.0,55.8312,55.845,55.7693,55.783,11900.0
2007-05-22 15:50:00,80.97,81.08,80.97,81.06,23200.0,55.7693,55.845,55.7693,55.8312,23200.0
2007-05-22 15:55:00,81.08,81.12,80.95,80.98,18500.0,55.845,55.8726,55.7555,55.7761,18500.0
2007-05-23 09:30:00,81.6,81.6,81.6,81.6,0.0,56.2032,56.2032,56.2032,56.2032,0.0
2007-05-23 09:35:00,81.01,81.33,80.91,81.33,60400.0,55.7968,56.0172,55.7279,56.0172,60400.0
2007-05-23 09:40:00,81.34,81.85,81.24,81.45,41400.0,56.0241,56.3754,55.9552,56.0999,41400.0
2007-05-23 09:45:00,81.38,81.58,81.31,81.33,20900.0,56.0516,56.1894,56.0034,56.0172,20900.0
2007-05-23 09:50:00,81.33,81.61,81.33,81.53,74700.0,56.0172,56.2101,56.0172,56.155,74700.0
2007-05-23 09:55:00,81.55,81.85,81.5,81.73,32200.0,56.1687,56.3754,56.1343,56.2927,32200.0
2007-05-23 10:00:00,81.72,81.74,81.46,81.64,44600.0,56.2858,56.2996,56.1067,56.2307,44600.0
2007-05-23 10:05:00,81.6,81.66,81.49,81.52,21600.0,56.2032,56.2445,56.1274,56.1481,21600.0
2007-05-23 10:10:00,81.5,81.76,81.5,81.61,36200.0,56.1343,56.3134,56.1343,56.2101,36200.0
2007-05-23 10:15:00,81.58,81.7,81.5,81.7,14600.0,56.1894,56.272,56.1343,56.272,14600.0
2007-05-23 10:20:00,81.69,81.7,81.55,81.62,11000.0,56.2652,56.272,56.1687,56.2169,11000.0
2007-05-23 10:25:00,81.62,81.76,81.56,81.7,40800.0,56.2169,56.3134,56.1756,56.272,40800.0
2007-05-23 10:30:00,81.72,81.81,81.62,81.74,64000.0,56.2858,56.3478,56.2169,56.2996,64000.0
2007-05-23 10:35:00,81.69,81.85,81.61,81.68,47300.0,56.2652,56.3754,56.2101,56.2583,47300.0
2007-05-23 10:40:00,81.65,81.82,81.65,81.7,8600.0,56.2376,56.3547,56.2376,56.272,8600.0
2007-05-23 10:45:00,81.7,81.8,81.68,81.7,18800.0,56.272,56.3409,56.2583,56.272,18800.0
2007-05-23 10:50:00,81.7,81.84,81.65,81.65,23700.0,56.272,56.3685,56.2376,56.2376,23700.0
2007-05-23 10:55:00,81.66,81.82,81.65,81.78,17800.0,56.2445,56.3547,56.2376,56.3272,17800.0
2007-05-23 11:00:00,81.77,81.82,81.55,81.6,30000.0,56.3203,56.3547,56.1687,56.2032,30000.0
2007-05-23 11:05:00,81.6,81.61,81.55,81.56,6000.0,56.2032,56.2101,56.1687,56.1756,6000.0
2007-05-23 11:10:00,81.57,81.57,81.3,81.34,20500.0,56.1825,56.1825,55.9965,56.0241,20500.0
2007-05-23 11:15:00,81.3,81.55,81.27,81.31,18000.0,55.9965,56.1687,55.9759,56.0034,18000.0
2007-05-23 11:20:00,81.29,81.59,81.28,81.55,10700.0,55.9897,56.1963,55.9828,56.1687,10700.0
2007-05-23 11:25:00,81.51,81.53,81.31,81.31,9700.0,56.1412,56.155,56.0034,56.0034,9700.0
2007-05-23 11:30:00,81.32,81.45,81.32,81.42,10800.0,56.0103,56.0999,56.0103,56.0792,10800.0
2007-05-23 11:35:00,81.42,81.45,81.4,81.43,6200.0,56.0792,56.0999,56.0654,56.0861,6200.0
2007-05-23 11:40:00,81.43,81.55,81.42,81.55,8900.0,56.0861,56.1687,56.0792,56.1687,8900.0
2007-05-23 11:45:00,81.52,81.65,81.43,81.53,15700.0,56.1481,56.2376,56.0861,56.155,15700.0
2007-05-23 11:50:00,81.51,81.6,81.49,81.59,9200.0,56.1412,56.2032,56.1274,56.1963,9200.0
2007-05-23 11:55:00,81.58,81.6,81.41,81.6,18800.0,56.1894,56.2032,56.0723,56.2032,18800.0
2007-05-23 12:00:00,81.56,81.74,81.56,81.72,6800.0,56.1756,56.2996,56.1756,56.2858,6800.0
2007-05-23 12:05:00,81.73,81.75,81.69,81.71,11800.0,56.2927,56.3065,56.2652,56.2789,11800.0
2007-05-23 12:10:00,81.68,81.7,81.6,81.65,13000.0,56.2583,56.272,56.2032,56.2376,13000.0
2007-05-23 12:15:00,81.67,81.69,81.64,81.66,7600.0,56.2514,56.2652,56.2307,56.2445,7600.0
2007-05-23 12:20:00,81.64,81.78,81.53,81.59,11800.0,56.2307,56.3272,56.155,56.1963,11800.0
2007-05-23 12:25:00,81.59,81.7,81.53,81.7,16500.0,56.1963,56.272,56.155,56.272,16500.0
2007-05-23 12:30:00,81.64,81.64,81.5,81.5,13900.0,56.2307,56.2307,56.1343,56.1343,13900.0
2007-05-23 12:35:00,81.5,81.6,81.48,81.59,14600.0,56.1343,56.2032,56.1205,56.1963,14600.0
2007-05-23 12:40:00,81.58,81.6,81.55,81.56,4400.0,56.1894,56.2032,56.1687,56.1756,4400.0
2007-05-23 12:45:00,81.55,81.58,81.51,81.51,5100.0,56.1687,56.1894,56.1412,56.1412,5100.0
2007-05-23 12:50:00,81.51,81.65,81.51,81.57,7900.0,56.1412,56.2376,56.1412,56.1825,7900.0
2007-05-23 12:55:00,81.57,81.61,81.52,81.52,4300.0,56.1825,56.2101,56.1481,56.1481,4300.0
2007-05-23 13:00:00,81.53,81.58,81.36,81.43,11500.0,56.155,56.1894,56.0379,56.0861,11500.0
2007-05-23 13:05:00,81.43,81.47,81.34,81.43,13400.0,56.0861,56.1136,56.0241,56.0861,13400.0
2007-05-23 13:10:00,81.41,81.47,81.11,81.13,39000.0,56.0723,56.1136,55.8657,55.8795,39000.0
2007-05-23 13:15:00,81.14,81.4,81.14,81.4,9700.0,55.8863,56.0654,55.8863,56.0654,9700.0
2007-05-23 13:20:00,81.4,81.41,81.24,81.27,9800.0,56.0654,56.0723,55.9552,55.9759,9800.0
2007-05-23 13:25:00,81.29,81.31,81.19,81.31,12300.0,55.9897,56.0034,55.9208,56.0034,12300.0
2007-05-23 13:30:00,81.34,81.4,81.3,81.37,4100.0,56.0241,56.0654,55.9965,56.0448,4100.0
2007-05-23 13:35:00,81.37,81.39,81.23,81.25,7600.0,56.0448,56.0585,55.9483,55.9621,7600.0
2007-05-23 13:40:00,81.24,81.3,81.19,81.27,5800.0,55.9552,55.9965,55.9208,55.9759,5800.0
2007-05-23 13:45:00,81.28,81.29,81.23,81.24,5500.0,55.9828,55.9897,55.9483,55.9552,5500.0
2007-05-23 13:50:00,81.21,81.25,81.17,81.2,4800.0,55.9346,55.9621,55.907,55.9277,4800.0
2007-05-23 13:55:00,81.2,81.25,81.11,81.13,9500.0,55.9277,55.9621,55.8657,55.8795,9500.0
2007-05-23 14:00:00,81.14,81.17,81.0,81.01,17100.0,55.8863,55.907,55.7899,55.7968,17100.0
2007-05-23 14:05:00,81.07,81.1,81.0,81.02,10400.0,55.8381,55.8588,55.7899,55.8037,10400.0
2007-05-23 14:10:00,81.01,81.19,81.0,81.14,22500.0,55.7968,55.9208,55.7899,55.8863,22500.0
2007-05-23 14:15:00,81.13,81.22,81.1,81.11,23600.0,55.8795,55.9414,55.8588,55.8657,23600.0
2007-05-23 14:20:00,81.17,81.25,81.01,81.05,27700.0,55.907,55.9621,55.7968,55.8244,27700.0
2007-05-23 14:25:00,81.04,81.05,80.73,80.74,16000.0,55.8175,55.8244,55.6039,55.6108,16000.0
2007-05-23 14:30:00,80.73,80.9,80.72,80.85,33200.0,55.6039,55.721,55.5971,55.6866,33200.0
2007-05-23 14:35:00,80.84,80.92,80.82,80.92,18800.0,55.6797,55.7348,55.6659,55.7348,18800.0
2007-05-23 14:40:00,80.95,81.13,80.9,81.02,21200.0,55.7555,55.8795,55.721,55.8037,21200.0
2007-05-23 14:45:00,81.02,81.21,80.93,81.01,26700.0,55.8037,55.9346,55.7417,55.7968,26700.0
2007-05-23 14:50:00,81.03,81.15,80.94,81.07,42600.0,55.8106,55.8932,55.7486,55.8381,42600.0
2007-05-23 14:55:00,81.08,81.1,80.99,81.02,27000.0,55.845,55.8588,55.783,55.8037,27000.0
2007-05-23 15:00:00,81.0,81.08,80.97,81.08,17700.0,55.7899,55.845,55.7693,55.845,17700.0
2007-05-23 15:05:00,81.1,81.11,80.97,81.09,19700.0,55.8588,55.8657,55.7693,55.8519,19700.0
2007-05-23 15:10:00,81.09,81.1,80.97,80.99,37800.0,55.8519,55.8588,55.7693,55.783,37800.0
2007-05-23 15:15:00,80.98,80.98,80.9,80.9,26500.0,55.7761,55.7761,55.721,55.721,26500.0
2007-05-23 15:20:00,80.9,80.9,80.82,80.85,30400.0,55.721,55.721,55.6659,55.6866,30400.0
2007-05-23 15:25:00,80.85,80.9,80.77,80.79,14500.0,55.6866,55.721,55.6315,55.6453,14500.0
2007-05-23 15:30:00,80.78,80.85,80.63,80.72,25100.0,55.6384,55.6866,55.5351,55.5971,25100.0
2007-05-23 15:35:00,80.78,80.93,80.77,80.83,23800.0,55.6384,55.7417,55.6315,55.6728,23800.0
2007-05-23 15:40:00,80.83,80.9,80.74,80.74,34600.0,55.6728,55.721,55.6108,55.6108,34600.0
2007-05-23 15:45:00,80.75,80.77,80.55,80.56,38300.0,55.6177,55.6315,55.48,55.4869,38300.0
2007-05-23 15:50:00,80.55,80.6,80.38,80.51,73700.0,55.48,55.5144,55.3629,55.4524,73700.0
2007-05-23 15:55:00,80.51,81.45,80.47,80.98,151600.0,55.4524,56.0999,55.4249,55.7761,151600.0
2007-05-24 09:30:00,82.4,82.71,82.1,82.63,176300.0,56.7542,56.9677,56.5476,56.9126,176300.0
2007-05-24 09:35:00,82.61,83.17,82.23,83.01,218000.0,56.8988,57.2845,56.6371,57.1743,218000.0
2007-05-24 09:40:00,83.0,83.75,82.89,83.74,247500.0,57.1674,57.684,57.0917,57.6771,247500.0
2007-05-24 09:45:00,83.71,83.89,83.58,83.69,180600.0,57.6565,57.7804,57.5669,57.6427,180600.0
2007-05-24 09:50:00,83.69,84.14,83.45,83.73,187500.0,57.6427,57.9526,57.4774,57.6702,187500.0
2007-05-24 09:55:00,83.79,84.09,83.21,83.29,90100.0,57.7116,57.9182,57.3121,57.3672,90100.0
2007-05-24 10:00:00,83.29,83.93,83.29,83.8,77300.0,57.3672,57.808,57.3672,57.7185,77300.0
2007-05-24 10:05:00,83.79,84.04,83.71,83.94,85900.0,57.7116,57.8838,57.6565,57.8149,85900.0
2007-05-24 10:10:00,83.95,84.16,83.7,83.71,80800.0,57.8218,57.9664,57.6496,57.6565,80800.0
2007-05-24 10:15:00,83.77,83.84,83.54,83.66,59500.0,57.6978,57.746,57.5394,57.622,59500.0
2007-05-24 10:20:00,83.7,83.73,83.36,83.66,74900.0,57.6496,57.6702,57.4154,57.622,74900.0
2007-05-24 10:25:00,83.65,83.67,83.35,83.44,31700.0,57.6151,57.6289,57.4085,57.4705,31700.0
2007-05-24 10:30:00,83.38,83.45,83.2,83.44,54300.0,57.4292,57.4774,57.3052,57.4705,54300.0
2007-05-24 10:35:00,83.44,83.44,83.01,83.13,86200.0,57.4705,57.4705,57.1743,57.257,86200.0
2007-05-24 10:40:00,83.09,83.3,83.0,83.01,46100.0,57.2294,57.3741,57.1674,57.1743,46100.0
2007-05-24 10:45:00,83.01,83.18,82.87,83.16,93900.0,57.1743,57.2914,57.0779,57.2776,93900.0
2007-05-24 10:50:00,83.16,83.23,82.97,83.0,38100.0,57.2776,57.3259,57.1468,57.1674,38100.0
2007-05-24 10:55:00,82.97,83.17,82.96,83.0,89100.0,57.1468,57.2845,57.1399,57.1674,89100.0
2007-05-24 11:00:00,82.93,83.29,82.89,83.19,33700.0,57.1192,57.3672,57.0917,57.2983,33700.0
2007-05-24 11:05:00,83.19,83.43,83.08,83.34,29400.0,57.2983,57.4636,57.2225,57.4016,29400.0
2007-05-24 11:10:00,83.34,83.37,83.2,83.33,47100.0,57.4016,57.4223,57.3052,57.3947,47100.0
2007-05-24 11:15:00,83.3,83.37,83.09,83.1,30500.0,57.3741,57.4223,57.2294,57.2363,30500.0
2007-05-24 11:20:00,83.08,83.11,83.0,83.04,27000.0,57.2225,57.2432,57.1674,57.195,27000.0
2007-05-24 11:25:00,83.0,83.0,82.57,82.7,124000.0,57.1674,57.1674,56.8713,56.9608,124000.0
2007-05-24 11:30:00,82.7,82.88,82.52,82.67,65000.0,56.9608,57.0848,56.8368,56.9402,65000.0
2007-05-24 11:35:00,82.67,82.96,82.52,82.94,31300.0,56.9402,57.1399,56.8368,57.1261,31300.0
2007-05-24 11:40:00,82.87,82.99,82.78,82.91,28400.0,57.0779,57.1606,57.0159,57.1055,28400.0
2007-05-24 11:45:00,82.88,82.95,82.82,82.9,19700.0,57.0848,57.133,57.0435,57.0986,19700.0
2007-05-24 11:50:00,82.95,83.1,82.91,83.09,23600.0,57.133,57.2363,57.1055,57.2294,23600.0
2007-05-24 11:55:00,83.09,83.28,83.07,83.27,14800.0,57.2294,57.3603,57.2157,57.3534,14800.0
2007-05-24 12:00:00,83.27,83.27,83.13,83.18,15100.0,57.3534,57.3534,57.257,57.2914,15100.0
2007-05-24 12:05:00,83.19,83.27,83.03,83.03,29000.0,57.2983,57.3534,57.1881,57.1881,29000.0
2007-05-24 12:10:00,83.03,83.2,83.02,83.19,28700.0,57.1881,57.3052,57.1812,57.2983,28700.0
2007-05-24 12:15:00,83.2,83.27,82.99,83.17,19400.0,57.3052,57.3534,57.1606,57.2845,19400.0
2007-05-24 12:20:00,83.17,83.17,82.98,83.08,17100.0,57.2845,57.2845,57.1537,57.2225,17100.0
2007-05-24 12:25:00,83.07,83.23,82.91,82.93,21700.0,57.2157,57.3259,57.1055,57.1192,21700.0
2007-05-24 12:30:00,82.94,83.11,82.74,82.91,18600.0,57.1261,57.2432,56.9884,57.1055,18600.0
2007-05-24 12:35:00,82.91,82.95,82.82,82.95,16500.0,57.1055,57.133,57.0435,57.133,16500.0
2007-05-24 12:40:00,82.95,82.97,82.86,82.89,17800.0,57.133,57.1468,57.071,57.0917,17800.0
2007-05-24 12:45:00,82.91,83.04,82.86,82.86,36100.0,57.1055,57.195,57.071,57.071,36100.0
2007-05-24 12:50:00,82.9,82.93,82.74,82.88,32200.0,57.0986,57.1192,56.9884,57.0848,32200.0
2007-05-24 12:55:00,82.88,83.03,82.85,83.02,34300.0,57.0848,57.1881,57.0641,57.1812,34300.0
2007-05-24 13:00:00,83.02,83.11,82.98,83.0,18500.0,57.1812,57.2432,57.1537,57.1674,18500.0
2007-05-24 13:05:00,83.0,83.04,82.66,82.78,18800.0,57.1674,57.195,56.9333,57.0159,18800.0
2007-05-24 13:10:00,82.77,82.97,82.71,82.87,32400.0,57.009,57.1468,56.9677,57.0779,32400.0
2007-05-24 13:15:00,82.77,83.16,82.77,82.99,32200.0,57.009,57.2776,57.009,57.1606,32200.0
2007-05-24 13:20:00,83.0,83.03,82.84,82.9,47600.0,57.1674,57.1881,57.0572,57.0986,47600.0
2007-05-24 13:25:00,82.9,82.9,82.6,82.62,30700.0,57.0986,57.0986,56.8919,56.9057,30700.0
2007-05-24 13:30:00,82.6,82.65,82.36,82.53,41000.0,56.8919,56.9264,56.7266,56.8437,41000.0
2007-05-24 13:35:00,82.52,82.64,82.43,82.52,37000.0,56.8368,56.9195,56.7748,56.8368,37000.0
2007-05-24 13:40:00,82.55,82.62,82.44,82.61,27600.0,56.8575,56.9057,56.7817,56.8988,27600.0
2007-05-24 13:45:00,82.64,82.72,82.64,82.67,14100.0,56.9195,56.9746,56.9195,56.9402,14100.0
2007-05-24 13:50:00,82.64,82.84,82.53,82.83,26700.0,56.9195,57.0572,56.8437,57.0504,26700.0
2007-05-24 13:55:00,82.79,82.98,82.7,82.97,18800.0,57.0228,57.1537,56.9608,57.1468,18800.0
2007-05-24 14:00:00,82.93,82.96,82.55,82.55,18700.0,57.1192,57.1399,56.8575,56.8575,18700.0
2007-05-24 14:05:00,82.58,82.71,82.55,82.65,31500.0,56.8782,56.9677,56.8575,56.9264,31500.0
2007-05-24 14:10:00,82.65,82.78,82.52,82.55,46100.0,56.9264,57.0159,56.8368,56.8575,46100.0
2007-05-24 14:15:00,82.56,82.65,82.55,82.6,28800.0,56.8644,56.9264,56.8575,56.8919,28800.0
2007-05-24 14:20:00,82.6,82.78,82.6,82.71,24000.0,56.8919,57.0159,56.8919,56.9677,24000.0
2007-05-24 14:25:00,82.71,82.74,82.54,82.62,23500.0,56.9677,56.9884,56.8506,56.9057,23500.0
2007-05-24 14:30:00,82.61,82.65,82.52,82.65,30100.0,56.8988,56.9264,56.8368,56.9264,30100.0
2007-05-24 14:35:00,82.61,82.61,82.36,82.41,34400.0,56.8988,56.8988,56.7266,56.7611,34400.0
2007-05-24 14:40:00,82.41,82.68,82.41,82.64,36300.0,56.7611,56.947,56.7611,56.9195,36300.0
2007-05-24 14:45:00,82.6,82.76,82.48,82.71,15600.0,56.8919,57.0021,56.8093,56.9677,15600.0
2007-05-24 14:50:00,82.67,82.67,82.56,82.67,11100.0,56.9402,56.9402,56.8644,56.9402,11100.0
2007-05-24 14:55:00,82.65,82.7,82.47,82.58,16200.0,56.9264,56.9608,56.8024,56.8782,16200.0
2007-05-24 15:00:00,82.54,82.69,82.43,82.44,30100.0,56.8506,56.9539,56.7748,56.7817,30100.0
2007-05-24 15:05:00,82.45,82.61,82.43,82.61,24400.0,56.7886,56.8988,56.7748,56.8988,24400.0
2007-05-24 15:10:00,82.59,82.61,82.39,82.49,17400.0,56.885,56.8988,56.7473,56.8162,17400.0
2007-05-24 15:15:00,82.49,82.59,82.45,82.47,22100.0,56.8162,56.885,56.7886,56.8024,22100.0
2007-05-24 15:20:00,82.48,82.54,82.47,82.49,15800.0,56.8093,56.8506,56.8024,56.8162,15800.0
2007-05-24 15:25:00,82.49,82.54,82.39,82.5,31400.0,56.8162,56.8506,56.7473,56.8231,31400.0
2007-05-24 15:30:00,82.5,82.51,82.34,82.36,19200.0,56.8231,56.8299,56.7129,56.7266,19200.0
2007-05-24 15:35:00,82.35,82.48,82.35,82.42,28100.0,56.7197,56.8093,56.7197,56.768,28100.0
2007-05-24 15:40:00,82.42,82.56,82.39,82.53,25900.0,56.768,56.8644,56.7473,56.8437,25900.0
2007-05-24 15:45:00,82.53,82.57,82.46,82.55,33100.0,56.8437,56.8713,56.7955,56.8575,33100.0
2007-05-24 15:50:00,82.55,82.67,82.4,82.62,43900.0,56.8575,56.9402,56.7542,56.9057,43900.0
2007-05-24 15:55:00,82.62,82.81,82.56,82.62,40300.0,56.9057,57.0366,56.8644,56.9057,40300.0
2007-05-25 09:30:00,82.25,82.59,82.09,82.26,82500.0,56.6509,56.885,56.5407,56.6578,82500.0
2007-05-25 09:35:00,82.26,82.26,82.06,82.11,23300.0,56.6578,56.6578,56.52,56.5544,23300.0
2007-05-25 09:40:00,82.12,82.74,82.11,82.57,29200.0,56.5613,56.9884,56.5544,56.8713,29200.0
2007-05-25 09:45:00,82.54,82.99,82.51,82.63,41100.0,56.8506,57.1606,56.8299,56.9126,41100.0
2007-05-25 09:50:00,82.61,82.78,82.31,82.32,24400.0,56.8988,57.0159,56.6922,56.6991,24400.0
2007-05-25 09:55:00,82.25,82.29,82.13,82.16,13400.0,56.6509,56.6784,56.5682,56.5889,13400.0
2007-05-25 10:00:00,82.15,82.27,82.05,82.14,34900.0,56.582,56.6646,56.5131,56.5751,34900.0
2007-05-25 10:05:00,82.13,82.13,81.85,81.99,43000.0,56.5682,56.5682,56.3754,56.4718,43000.0
2007-05-25 10:10:00,82.0,82.48,81.97,82.26,58400.0,56.4787,56.8093,56.458,56.6578,58400.0
2007-05-25 10:15:00,82.23,82.25,82.07,82.14,23200.0,56.6371,56.6509,56.5269,56.5751,23200.0
2007-05-25 10:20:00,82.13,82.14,82.09,82.09,13300.0,56.5682,56.5751,56.5407,56.5407,13300.0
2007-05-25 10:25:00,82.1,82.13,81.97,81.97,13500.0,56.5476,56.5682,56.458,56.458,13500.0
2007-05-25 10:30:00,81.99,82.09,81.99,82.06,10200.0,56.4718,56.5407,56.4718,56.52,10200.0
2007-05-25 10:35:00,82.04,82.15,82.02,82.15,14300.0,56.5062,56.582,56.4925,56.582,14300.0
2007-05-25 10:40:00,82.15,82.19,81.99,82.19,20400.0,56.582,56.6095,56.4718,56.6095,20400.0
2007-05-25 10:45:00,82.17,82.17,82.01,82.01,10100.0,56.5958,56.5958,56.4856,56.4856,10100.0
2007-05-25 10:50:00,81.98,82.1,81.98,82.01,27500.0,56.4649,56.5476,56.4649,56.4856,27500.0
2007-05-25 10:55:00,81.99,82.04,81.86,82.01,17000.0,56.4718,56.5062,56.3823,56.4856,17000.0
2007-05-25 11:00:00,82.0,82.02,81.9,81.91,15500.0,56.4787,56.4925,56.4098,56.4167,15500.0
2007-05-25 11:05:00,81.91,81.93,81.78,81.85,18200.0,56.4167,56.4305,56.3272,56.3754,18200.0
2007-05-25 11:10:00,81.85,81.88,81.79,81.8,8700.0,56.3754,56.396,56.334,56.3409,8700.0
2007-05-25 11:15:00,81.8,81.89,81.73,81.89,24200.0,56.3409,56.4029,56.2927,56.4029,24200.0
2007-05-25 11:20:00,81.89,81.93,81.84,81.87,16800.0,56.4029,56.4305,56.3685,56.3891,16800.0
2007-05-25 11:25:00,81.86,81.87,81.74,81.77,12200.0,56.3823,56.3891,56.2996,56.3203,12200.0
2007-05-25 11:30:00,81.77,81.84,81.66,81.66,26200.0,56.3203,56.3685,56.2445,56.2445,26200.0
2007-05-25 11:35:00,81.66,81.77,81.62,81.76,22600.0,56.2445,56.3203,56.2169,56.3134,22600.0
2007-05-25 11:40:00,81.76,81.76,81.65,81.7,13600.0,56.3134,56.3134,56.2376,56.272,13600.0
2007-05-25 11:45:00,81.65,81.7,81.6,81.68,10400.0,56.2376,56.272,56.2032,56.2583,10400.0
2007-05-25 11:50:00,81.65,81.66,81.53,81.54,14100.0,56.2376,56.2445,56.155,56.1618,14100.0
2007-05-25 11:55:00,81.53,81.64,81.5,81.54,20000.0,56.155,56.2307,56.1343,56.1618,20000.0
2007-05-25 12:00:00,81.56,81.66,81.56,81.58,20800.0,56.1756,56.2445,56.1756,56.1894,20800.0
2007-05-25 12:05:00,81.58,81.61,81.57,81.58,7500.0,56.1894,56.2101,56.1825,56.1894,7500.0
2007-05-25 12:10:00,81.58,81.62,81.42,81.46,22900.0,56.1894,56.2169,56.0792,56.1067,22900.0
2007-05-25 12:15:00,81.47,81.5,81.39,81.4,14900.0,56.1136,56.1343,56.0585,56.0654,14900.0
2007-05-25 12:20:00,81.4,81.47,81.39,81.46,19300.0,56.0654,56.1136,56.0585,56.1067,19300.0
2007-05-25 12:25:00,81.45,81.45,81.36,81.37,9200.0,56.0999,56.0999,56.0379,56.0448,9200.0
2007-05-25 12:30:00,81.39,81.44,81.39,81.41,16800.0,56.0585,56.093,56.0585,56.0723,16800.0
2007-05-25 12:35:00,81.39,81.48,81.37,81.45,12000.0,56.0585,56.1205,56.0448,56.0999,12000.0
2007-05-25 12:40:00,81.45,81.45,81.37,81.41,12600.0,56.0999,56.0999,56.0448,56.0723,12600.0
2007-05-25 12:45:00,81.42,81.59,81.42,81.59,9500.0,56.0792,56.1963,56.0792,56.1963,9500.0
2007-05-25 12:50:00,81.59,81.65,81.59,81.65,10300.0,56.1963,56.2376,56.1963,56.2376,10300.0
2007-05-25 12:55:00,81.68,81.73,81.68,81.71,7400.0,56.2583,56.2927,56.2583,56.2789,7400.0
2007-05-25 13:00:00,81.71,81.82,81.7,81.82,12100.0,56.2789,56.3547,56.272,56.3547,12100.0
2007-05-25 13:05:00,81.82,81.93,81.82,81.89,8700.0,56.3547,56.4305,56.3547,56.4029,8700.0
2007-05-25 13:10:00,81.89,82.0,81.88,81.9,29700.0,56.4029,56.4787,56.396,56.4098,29700.0
2007-05-25 13:15:00,81.9,82.0,81.88,81.94,9200.0,56.4098,56.4787,56.396,56.4374,9200.0
2007-05-25 13:20:00,81.95,81.95,81.89,81.91,8000.0,56.4442,56.4442,56.4029,56.4167,8000.0
2007-05-25 13:25:00,81.9,81.91,81.84,81.86,5300.0,56.4098,56.4167,56.3685,56.3823,5300.0
2007-05-25 13:30:00,81.84,81.84,81.81,81.82,10800.0,56.3685,56.3685,56.3478,56.3547,10800.0
2007-05-25 13:35:00,81.83,81.97,81.83,81.97,6300.0,56.3616,56.458,56.3616,56.458,6300.0
2007-05-25 13:40:00,81.97,81.99,81.91,81.92,7500.0,56.458,56.4718,56.4167,56.4236,7500.0
2007-05-25 13:45:00,81.91,81.91,81.84,81.87,11700.0,56.4167,56.4167,56.3685,56.3891,11700.0
2007-05-25 13:50:00,81.87,82.03,81.87,82.01,16400.0,56.3891,56.4993,56.3891,56.4856,16400.0
2007-05-25 13:55:00,82.01,82.01,81.99,82.01,7900.0,56.4856,56.4856,56.4718,56.4856,7900.0
2007-05-25 14:00:00,82.01,82.19,82.0,82.08,15700.0,56.4856,56.6095,56.4787,56.5338,15700.0
2007-05-25 14:05:00,82.06,82.06,81.94,82.0,13100.0,56.52,56.52,56.4374,56.4787,13100.0
2007-05-25 14:10:00,81.96,81.96,81.89,81.89,14600.0,56.4511,56.4511,56.4029,56.4029,14600.0
2007-05-25 14:15:00,81.89,81.9,81.73,81.77,30300.0,56.4029,56.4098,56.2927,56.3203,30300.0
2007-05-25 14:20:00,81.76,81.82,81.75,81.82,11600.0,56.3134,56.3547,56.3065,56.3547,11600.0
2007-05-25 14:25:00,81.81,81.81,81.64,81.67,14200.0,56.3478,56.3478,56.2307,56.2514,14200.0
2007-05-25 14:30:00,81.7,81.79,81.63,81.65,16500.0,56.272,56.334,56.2238,56.2376,16500.0
2007-05-25 14:35:00,81.65,81.78,81.64,81.74,9100.0,56.2376,56.3272,56.2307,56.2996,9100.0
2007-05-25 14:40:00,81.74,81.82,81.71,81.82,18800.0,56.2996,56.3547,56.2789,56.3547,18800.0
2007-05-25 14:45:00,81.85,81.86,81.81,81.82,9900.0,56.3754,56.3823,56.3478,56.3547,9900.0
2007-05-25 14:50:00,81.82,81.82,81.73,81.76,22100.0,56.3547,56.3547,56.2927,56.3134,22100.0
2007-05-25 14:55:00,81.75,81.75,81.67,81.7,19700.0,56.3065,56.3065,56.2514,56.272,19700.0
2007-05-25 15:00:00,81.7,81.84,81.69,81.81,15300.0,56.272,56.3685,56.2652,56.3478,15300.0
2007-05-25 15:05:00,81.82,81.84,81.77,81.8,13900.0,56.3547,56.3685,56.3203,56.3409,13900.0
2007-05-25 15:10:00,81.81,81.9,81.74,81.76,21100.0,56.3478,56.4098,56.2996,56.3134,21100.0
2007-05-25 15:15:00,81.75,81.76,81.64,81.65,17000.0,56.3065,56.3134,56.2307,56.2376,17000.0
2007-05-25 15:20:00,81.63,81.74,81.59,81.73,22900.0,56.2238,56.2996,56.1963,56.2927,22900.0
2007-05-25 15:25:00,81.75,81.75,81.63,81.64,19600.0,56.3065,56.3065,56.2238,56.2307,19600.0
2007-05-25 15:30:00,81.64,81.76,81.63,81.63,14300.0,56.2307,56.3134,56.2238,56.2238,14300.0
2007-05-25 15:35:00,81.63,81.77,81.63,81.66,25800.0,56.2238,56.3203,56.2238,56.2445,25800.0
2007-05-25 15:40:00,81.68,81.68,81.61,81.62,12600.0,56.2583,56.2583,56.2101,56.2169,12600.0
2007-05-25 15:45:00,81.62,81.62,81.41,81.43,38600.0,56.2169,56.2169,56.0723,56.0861,38600.0
2007-05-25 15:50:00,81.45,81.57,81.39,81.51,43800.0,56.0999,56.1825,56.0585,56.1412,43800.0
2007-05-25 15:55:00,81.49,81.55,81.39,81.49,48900.0,56.1274,56.1687,56.0585,56.1274,48900.0
2007-05-29 09:30:00,81.57,81.77,81.43,81.77,16600.0,56.1825,56.3203,56.0861,56.3203,16600.0
2007-05-29 09:35:00,81.76,81.94,81.64,81.7,7600.0,56.3134,56.4374,56.2307,56.272,7600.0
2007-05-29 09:40:00,81.64,81.66,81.53,81.53,9300.0,56.2307,56.2445,56.155,56.155,9300.0
2007-05-29 09:45:00,81.5,81.82,81.48,81.82,23900.0,56.1343,56.3547,56.1205,56.3547,23900.0
2007-05-29 09:50:00,81.81,81.87,81.55,81.57,18900.0,56.3478,56.3891,56.1687,56.1825,18900.0
2007-05-29 09:55:00,81.57,81.9,81.56,81.82,19400.0,56.1825,56.4098,56.1756,56.3547,19400.0
2007-05-29 10:00:00,81.79,81.92,81.63,81.78,22900.0,56.334,56.4236,56.2238,56.3272,22900.0
2007-05-29 10:05:00,81.75,81.81,81.47,81.54,17200.0,56.3065,56.3478,56.1136,56.1618,17200.0
2007-05-29 10:10:00,81.5,81.6,81.43,81.56,28300.0,56.1343,56.2032,56.0861,56.1756,28300.0
2007-05-29 10:15:00,81.57,81.67,81.42,81.52,26600.0,56.1825,56.2514,56.0792,56.1481,26600.0
2007-05-29 10:20:00,81.52,81.57,81.34,81.35,17300.0,56.1481,56.1825,56.0241,56.031,17300.0
2007-05-29 10:25:00,81.34,81.4,81.33,81.4,16800.0,56.0241,56.0654,56.0172,56.0654,16800.0
2007-05-29 10:30:00,81.42,81.51,81.32,81.4,19400.0,56.0792,56.1412,56.0103,56.0654,19400.0
2007-05-29 10:35:00,81.41,81.45,81.36,81.37,9500.0,56.0723,56.0999,56.0379,56.0448,9500.0
2007-05-29 10:40:00,81.37,81.42,81.18,81.22,21500.0,56.0448,56.0792,55.9139,55.9414,21500.0
2007-05-29 10:45:00,81.23,81.26,81.2,81.21,9200.0,55.9483,55.969,55.9277,55.9346,9200.0
2007-05-29 10:50:00,81.21,81.24,81.2,81.21,9400.0,55.9346,55.9552,55.9277,55.9346,9400.0
2007-05-29 10:55:00,81.21,81.21,81.04,81.1,31300.0,55.9346,55.9346,55.8175,55.8588,31300.0
2007-05-29 11:00:00,81.11,81.15,81.04,81.1,41500.0,55.8657,55.8932,55.8175,55.8588,41500.0
2007-05-29 11:05:00,81.13,81.13,80.95,81.03,23500.0,55.8795,55.8795,55.7555,55.8106,23500.0
2007-05-29 11:10:00,81.03,81.1,80.98,81.04,24500.0,55.8106,55.8588,55.7761,55.8175,24500.0
2007-05-29 11:15:00,81.05,81.07,80.95,81.01,12600.0,55.8244,55.8381,55.7555,55.7968,12600.0
2007-05-29 11:20:00,81.01,81.08,80.94,81.06,13600.0,55.7968,55.845,55.7486,55.8312,13600.0
2007-05-29 11:25:00,81.05,81.07,80.85,80.87,20000.0,55.8244,55.8381,55.6866,55.7004,20000.0
2007-05-29 11:30:00,80.85,80.94,80.84,80.93,22200.0,55.6866,55.7486,55.6797,55.7417,22200.0
2007-05-29 11:35:00,80.93,80.98,80.83,80.84,25900.0,55.7417,55.7761,55.6728,55.6797,25900.0
2007-05-29 11:40:00,80.82,80.85,80.8,80.83,14100.0,55.6659,55.6866,55.6522,55.6728,14100.0
2007-05-29 11:45:00,80.84,80.89,80.8,80.84,14900.0,55.6797,55.7142,55.6522,55.6797,14900.0
2007-05-29 11:50:00,80.82,80.82,80.75,80.75,11800.0,55.6659,55.6659,55.6177,55.6177,11800.0
2007-05-29 11:55:00,80.76,80.77,80.59,80.59,14400.0,55.6246,55.6315,55.5075,55.5075,14400.0
2007-05-29 12:00:00,80.59,80.69,80.57,80.65,20100.0,55.5075,55.5764,55.4937,55.5488,20100.0
2007-05-29 12:05:00,80.66,80.81,80.65,80.78,12000.0,55.5557,55.659,55.5488,55.6384,12000.0
2007-05-29 12:10:00,80.78,80.8,80.75,80.75,9400.0,55.6384,55.6522,55.6177,55.6177,9400.0
2007-05-29 12:15:00,80.75,80.82,80.72,80.82,10400.0,55.6177,55.6659,55.5971,55.6659,10400.0
2007-05-29 12:20:00,80.82,80.82,80.72,80.72,15600.0,55.6659,55.6659,55.5971,55.5971,15600.0
2007-05-29 12:25:00,80.73,80.77,80.69,80.71,12200.0,55.6039,55.6315,55.5764,55.5902,12200.0
2007-05-29 12:30:00,80.68,80.86,80.68,80.77,23300.0,55.5695,55.6935,55.5695,55.6315,23300.0
2007-05-29 12:35:00,80.78,80.86,80.73,80.73,20500.0,55.6384,55.6935,55.6039,55.6039,20500.0
2007-05-29 12:40:00,80.73,80.82,80.7,80.79,18100.0,55.6039,55.6659,55.5833,55.6453,18100.0
2007-05-29 12:45:00,80.8,80.8,80.65,80.67,11400.0,55.6522,55.6522,55.5488,55.5626,11400.0
2007-05-29 12:50:00,80.68,80.68,80.62,80.64,10600.0,55.5695,55.5695,55.5282,55.542,10600.0
2007-05-29 12:55:00,80.62,80.69,80.57,80.59,24700.0,55.5282,55.5764,55.4937,55.5075,24700.0
2007-05-29 13:00:00,80.59,80.6,80.57,80.59,24800.0,55.5075,55.5144,55.4937,55.5075,24800.0
2007-05-29 13:05:00,80.59,80.77,80.59,80.73,10600.0,55.5075,55.6315,55.5075,55.6039,10600.0
2007-05-29 13:10:00,80.75,80.83,80.75,80.76,9400.0,55.6177,55.6728,55.6177,55.6246,9400.0
2007-05-29 13:15:00,80.75,80.77,80.7,80.75,17500.0,55.6177,55.6315,55.5833,55.6177,17500.0
2007-05-29 13:20:00,80.74,80.74,80.54,80.54,26800.0,55.6108,55.6108,55.4731,55.4731,26800.0
2007-05-29 13:25:00,80.54,80.63,80.54,80.63,25900.0,55.4731,55.5351,55.4731,55.5351,25900.0
2007-05-29 13:30:00,80.59,80.65,80.55,80.65,20700.0,55.5075,55.5488,55.48,55.5488,20700.0
2007-05-29 13:35:00,80.65,80.69,80.53,80.55,23100.0,55.5488,55.5764,55.4662,55.48,23100.0
2007-05-29 13:40:00,80.54,80.55,80.42,80.42,20300.0,55.4731,55.48,55.3904,55.3904,20300.0
2007-05-29 13:45:00,80.42,80.5,80.4,80.5,16400.0,55.3904,55.4455,55.3767,55.4455,16400.0
2007-05-29 13:50:00,80.49,80.64,80.48,80.64,22600.0,55.4386,55.542,55.4318,55.542,22600.0
2007-05-29 13:55:00,80.64,80.68,80.6,80.62,19300.0,55.542,55.5695,55.5144,55.5282,19300.0
2007-05-29 14:00:00,80.62,80.62,80.55,80.57,26500.0,55.5282,55.5282,55.48,55.4937,26500.0
2007-05-29 14:05:00,80.58,80.63,80.57,80.62,36800.0,55.5006,55.5351,55.4937,55.5282,36800.0
2007-05-29 14:10:00,80.63,80.64,80.56,80.58,18000.0,55.5351,55.542,55.4869,55.5006,18000.0
2007-05-29 14:15:00,80.58,80.58,80.53,80.53,32100.0,55.5006,55.5006,55.4662,55.4662,32100.0
2007-05-29 14:20:00,80.53,80.54,80.4,80.42,31300.0,55.4662,55.4731,55.3767,55.3904,31300.0
2007-05-29 14:25:00,80.42,80.45,80.26,80.27,44500.0,55.3904,55.4111,55.2802,55.2871,44500.0
2007-05-29 14:30:00,80.28,80.34,80.24,80.31,30400.0,55.294,55.3353,55.2665,55.3147,30400.0
2007-05-29 14:35:00,80.32,80.38,80.31,80.38,15500.0,55.3216,55.3629,55.3147,55.3629,15500.0
2007-05-29 14:40:00,80.39,80.41,80.32,80.32,11000.0,55.3698,55.3835,55.3216,55.3216,11000.0
2007-05-29 14:45:00,80.35,80.37,80.21,80.22,46700.0,55.3422,55.356,55.2458,55.2527,46700.0
2007-05-29 14:50:00,80.21,80.24,80.03,80.08,63600.0,55.2458,55.2665,55.1218,55.1563,63600.0
2007-05-29 14:55:00,80.06,80.19,80.02,80.12,65500.0,55.1425,55.232,55.1149,55.1838,65500.0
2007-05-29 15:00:00,80.12,80.21,80.1,80.19,36000.0,55.1838,55.2458,55.17,55.232,36000.0
2007-05-29 15:05:00,80.19,80.55,80.12,80.15,23400.0,55.232,55.48,55.1838,55.2045,23400.0
2007-05-29 15:10:00,80.13,80.19,80.09,80.19,17100.0,55.1907,55.232,55.1631,55.232,17100.0
2007-05-29 15:15:00,80.16,80.27,80.16,80.24,25900.0,55.2114,55.2871,55.2114,55.2665,25900.0
2007-05-29 15:20:00,80.24,80.32,80.22,80.27,26500.0,55.2665,55.3216,55.2527,55.2871,26500.0
2007-05-29 15:25:00,80.27,80.39,80.27,80.29,19800.0,55.2871,55.3698,55.2871,55.3009,19800.0
2007-05-29 15:30:00,80.29,80.39,80.24,80.39,32400.0,55.3009,55.3698,55.2665,55.3698,32400.0
2007-05-29 15:35:00,80.41,80.45,80.35,80.39,20400.0,55.3835,55.4111,55.3422,55.3698,20400.0
2007-05-29 15:40:00,80.39,80.52,80.36,80.38,36000.0,55.3698,55.4593,55.3491,55.3629,36000.0
2007-05-29 15:45:00,80.38,80.42,80.3,80.31,48000.0,55.3629,55.3904,55.3078,55.3147,48000.0
2007-05-29 15:50:00,80.32,80.42,80.27,80.41,37600.0,55.3216,55.3904,55.2871,55.3835,37600.0
2007-05-29 15:55:00,80.41,80.42,80.31,80.32,23800.0,55.3835,55.3904,55.3147,55.3216,23800.0
2007-05-30 09:30:00,80.29,80.45,80.17,80.27,27800.0,55.3009,55.4111,55.2182,55.2871,27800.0
2007-05-30 09:35:00,80.27,80.87,80.25,80.57,29100.0,55.2871,55.7004,55.2733,55.4937,29100.0
2007-05-30 09:40:00,80.57,80.97,80.56,80.83,36600.0,55.4937,55.7693,55.4869,55.6728,36600.0
2007-05-30 09:45:00,80.78,80.88,80.67,80.88,61100.0,55.6384,55.7073,55.5626,55.7073,61100.0
2007-05-30 09:50:00,80.81,81.1,80.79,81.03,39700.0,55.659,55.8588,55.6453,55.8106,39700.0
2007-05-30 09:55:00,81.04,81.25,81.04,81.25,59100.0,55.8175,55.9621,55.8175,55.9621,59100.0
2007-05-30 10:00:00,81.25,81.3,81.19,81.23,22100.0,55.9621,55.9965,55.9208,55.9483,22100.0
2007-05-30 10:05:00,81.24,81.33,81.15,81.31,26100.0,55.9552,56.0172,55.8932,56.0034,26100.0
2007-05-30 10:10:00,81.35,81.58,81.32,81.55,28200.0,56.031,56.1894,56.0103,56.1687,28200.0
2007-05-30 10:15:00,81.55,81.8,81.55,81.75,28500.0,56.1687,56.3409,56.1687,56.3065,28500.0
2007-05-30 10:20:00,81.76,81.88,81.69,81.85,61300.0,56.3134,56.396,56.2652,56.3754,61300.0
2007-05-30 10:25:00,81.87,81.95,81.84,81.89,45200.0,56.3891,56.4442,56.3685,56.4029,45200.0
2007-05-30 10:30:00,81.87,81.9,81.57,81.57,34200.0,56.3891,56.4098,56.1825,56.1825,34200.0
2007-05-30 10:35:00,81.56,81.62,81.54,81.62,20800.0,56.1756,56.2169,56.1618,56.2169,20800.0
2007-05-30 10:40:00,81.57,81.69,81.56,81.61,31200.0,56.1825,56.2652,56.1756,56.2101,31200.0
2007-05-30 10:45:00,81.61,81.61,81.44,81.45,20900.0,56.2101,56.2101,56.093,56.0999,20900.0
2007-05-30 10:50:00,81.46,81.46,81.33,81.36,22100.0,56.1067,56.1067,56.0172,56.0379,22100.0
2007-05-30 10:55:00,81.36,81.42,81.32,81.33,15000.0,56.0379,56.0792,56.0103,56.0172,15000.0
2007-05-30 11:00:00,81.36,81.44,81.34,81.34,14800.0,56.0379,56.093,56.0241,56.0241,14800.0
2007-05-30 11:05:00,81.35,81.49,81.35,81.44,15500.0,56.031,56.1274,56.031,56.093,15500.0
2007-05-30 11:10:00,81.48,81.55,81.44,81.52,13600.0,56.1205,56.1687,56.093,56.1481,13600.0
2007-05-30 11:15:00,81.52,81.7,81.51,81.7,15700.0,56.1481,56.272,56.1412,56.272,15700.0
2007-05-30 11:20:00,81.7,81.8,81.67,81.79,11800.0,56.272,56.3409,56.2514,56.334,11800.0
2007-05-30 11:25:00,81.76,81.8,81.68,81.72,9500.0,56.3134,56.3409,56.2583,56.2858,9500.0
2007-05-30 11:30:00,81.71,81.72,81.62,81.63,7200.0,56.2789,56.2858,56.2169,56.2238,7200.0
2007-05-30 11:35:00,81.63,81.66,81.6,81.63,1800.0,56.2238,56.2445,56.2032,56.2238,1800.0
2007-05-30 11:40:00,81.63,81.67,81.58,81.6,7100.0,56.2238,56.2514,56.1894,56.2032,7100.0
2007-05-30 11:45:00,81.6,81.63,81.52,81.56,7200.0,56.2032,56.2238,56.1481,56.1756,7200.0
2007-05-30 11:50:00,81.56,81.61,81.51,81.53,7400.0,56.1756,56.2101,56.1412,56.155,7400.0
2007-05-30 11:55:00,81.51,81.56,81.34,81.5,22400.0,56.1412,56.1756,56.0241,56.1343,22400.0
2007-05-30 12:00:00,81.48,81.48,81.3,81.3,11100.0,56.1205,56.1205,55.9965,55.9965,11100.0
2007-05-30 12:05:00,81.33,81.49,81.33,81.4,10800.0,56.0172,56.1274,56.0172,56.0654,10800.0
2007-05-30 12:10:00,81.41,81.45,81.26,81.26,17700.0,56.0723,56.0999,55.969,55.969,17700.0
2007-05-30 12:15:00,81.29,81.38,81.29,81.38,17200.0,55.9897,56.0516,55.9897,56.0516,17200.0
2007-05-30 12:20:00,81.38,81.4,81.34,81.38,8000.0,56.0516,56.0654,56.0241,56.0516,8000.0
2007-05-30 12:25:00,81.38,81.45,81.37,81.45,17200.0,56.0516,56.0999,56.0448,56.0999,17200.0
2007-05-30 12:30:00,81.44,81.5,81.44,81.48,13000.0,56.093,56.1343,56.093,56.1205,13000.0
2007-05-30 12:35:00,81.5,81.5,81.41,81.41,10300.0,56.1343,56.1343,56.0723,56.0723,10300.0
2007-05-30 12:40:00,81.41,81.45,81.33,81.36,11800.0,56.0723,56.0999,56.0172,56.0379,11800.0
2007-05-30 12:45:00,81.36,81.4,81.32,81.4,5700.0,56.0379,56.0654,56.0103,56.0654,5700.0
2007-05-30 12:50:00,81.35,81.37,81.29,81.31,10900.0,56.031,56.0448,55.9897,56.0034,10900.0
2007-05-30 12:55:00,81.31,81.35,81.31,81.35,6500.0,56.0034,56.031,56.0034,56.031,6500.0
2007-05-30 13:00:00,81.35,81.35,81.22,81.25,17600.0,56.031,56.031,55.9414,55.9621,17600.0
2007-05-30 13:05:00,81.25,81.31,81.23,81.27,7800.0,55.9621,56.0034,55.9483,55.9759,7800.0
2007-05-30 13:10:00,81.28,81.28,81.2,81.21,9800.0,55.9828,55.9828,55.9277,55.9346,9800.0
2007-05-30 13:15:00,81.2,81.33,81.2,81.31,10700.0,55.9277,56.0172,55.9277,56.0034,10700.0
2007-05-30 13:20:00,81.31,81.31,81.28,81.28,1800.0,56.0034,56.0034,55.9828,55.9828,1800.0
2007-05-30 13:25:00,81.29,81.29,81.23,81.23,3800.0,55.9897,55.9897,55.9483,55.9483,3800.0
2007-05-30 13:30:00,81.23,81.24,81.16,81.24,11100.0,55.9483,55.9552,55.9001,55.9552,11100.0
2007-05-30 13:35:00,81.24,81.24,81.09,81.09,15400.0,55.9552,55.9552,55.8519,55.8519,15400.0
2007-05-30 13:40:00,81.09,81.29,81.05,81.16,37900.0,55.8519,55.9897,55.8244,55.9001,37900.0
2007-05-30 13:45:00,81.17,81.21,81.11,81.21,10400.0,55.907,55.9346,55.8657,55.9346,10400.0
2007-05-30 13:50:00,81.2,81.29,81.14,81.14,12800.0,55.9277,55.9897,55.8863,55.8863,12800.0
2007-05-30 13:55:00,81.16,81.28,81.16,81.28,8000.0,55.9001,55.9828,55.9001,55.9828,8000.0
2007-05-30 14:00:00,81.23,81.31,81.1,81.1,15800.0,55.9483,56.0034,55.8588,55.8588,15800.0
2007-05-30 14:05:00,81.09,81.3,81.0,81.05,28200.0,55.8519,55.9965,55.7899,55.8244,28200.0
2007-05-30 14:10:00,81.05,81.32,81.05,81.14,9300.0,55.8244,56.0103,55.8244,55.8863,9300.0
2007-05-30 14:15:00,81.13,81.22,81.04,81.19,8000.0,55.8795,55.9414,55.8175,55.9208,8000.0
2007-05-30 14:20:00,81.16,81.16,81.01,81.16,10900.0,55.9001,55.9001,55.7968,55.9001,10900.0
2007-05-30 14:25:00,81.15,81.38,81.13,81.38,12000.0,55.8932,56.0516,55.8795,56.0516,12000.0
2007-05-30 14:30:00,81.38,81.4,81.24,81.34,18300.0,56.0516,56.0654,55.9552,56.0241,18300.0
2007-05-30 14:35:00,81.35,81.45,81.31,81.35,12600.0,56.031,56.0999,56.0034,56.031,12600.0
2007-05-30 14:40:00,81.35,81.51,81.34,81.51,11800.0,56.031,56.1412,56.0241,56.1412,11800.0
2007-05-30 14:45:00,81.48,81.5,81.41,81.41,6700.0,56.1205,56.1343,56.0723,56.0723,6700.0
2007-05-30 14:50:00,81.41,81.43,81.34,81.39,2800.0,56.0723,56.0861,56.0241,56.0585,2800.0
2007-05-30 14:55:00,81.4,81.51,81.39,81.47,7800.0,56.0654,56.1412,56.0585,56.1136,7800.0
2007-05-30 15:00:00,81.51,81.55,81.44,81.55,14300.0,56.1412,56.1687,56.093,56.1687,14300.0
2007-05-30 15:05:00,81.53,81.6,81.5,81.51,18200.0,56.155,56.2032,56.1343,56.1412,18200.0
2007-05-30 15:10:00,81.5,81.52,81.4,81.4,15800.0,56.1343,56.1481,56.0654,56.0654,15800.0
2007-05-30 15:15:00,81.4,81.43,81.37,81.42,14100.0,56.0654,56.0861,56.0448,56.0792,14100.0
2007-05-30 15:20:00,81.43,81.48,81.43,81.47,6200.0,56.0861,56.1205,56.0861,56.1136,6200.0
2007-05-30 15:25:00,81.47,81.48,81.43,81.44,9300.0,56.1136,56.1205,56.0861,56.093,9300.0
2007-05-30 15:30:00,81.44,81.5,81.39,81.49,15700.0,56.093,56.1343,56.0585,56.1274,15700.0
2007-05-30 15:35:00,81.5,81.62,81.48,81.62,12500.0,56.1343,56.2169,56.1205,56.2169,12500.0
2007-05-30 15:40:00,81.62,81.75,81.62,81.73,10400.0,56.2169,56.3065,56.2169,56.2927,10400.0
2007-05-30 15:45:00,81.74,81.77,81.65,81.65,16200.0,56.2996,56.3203,56.2376,56.2376,16200.0
2007-05-30 15:50:00,81.67,81.68,81.58,81.62,17800.0,56.2514,56.2583,56.1894,56.2169,17800.0
2007-05-30 15:55:00,81.61,81.71,81.61,81.68,36800.0,56.2101,56.2789,56.2101,56.2583,36800.0
2007-05-31 09:30:00,81.76,82.0,81.63,81.69,12900.0,56.3134,56.4787,56.2238,56.2652,12900.0
2007-05-31 09:35:00,81.72,82.17,81.72,82.14,14200.0,56.2858,56.5958,56.2858,56.5751,14200.0
2007-05-31 09:40:00,82.18,82.37,82.18,82.29,10200.0,56.6027,56.7335,56.6027,56.6784,10200.0
2007-05-31 09:45:00,82.28,82.44,82.21,82.4,20200.0,56.6715,56.7817,56.6233,56.7542,20200.0
2007-05-31 09:50:00,82.41,82.45,82.31,82.32,14100.0,56.7611,56.7886,56.6922,56.6991,14100.0
2007-05-31 09:55:00,82.31,82.35,82.27,82.27,9100.0,56.6922,56.7197,56.6646,56.6646,9100.0
2007-05-31 10:00:00,82.27,82.5,82.25,82.48,40400.0,56.6646,56.8231,56.6509,56.8093,40400.0
2007-05-31 10:05:00,82.46,82.57,82.43,82.5,33900.0,56.7955,56.8713,56.7748,56.8231,33900.0
2007-05-31 10:10:00,82.5,82.51,82.28,82.29,26000.0,56.8231,56.8299,56.6715,56.6784,26000.0
2007-05-31 10:15:00,82.29,82.38,82.28,82.3,13400.0,56.6784,56.7404,56.6715,56.6853,13400.0
2007-05-31 10:20:00,82.3,82.45,82.21,82.28,22300.0,56.6853,56.7886,56.6233,56.6715,22300.0
2007-05-31 10:25:00,82.24,82.38,82.24,82.37,44500.0,56.644,56.7404,56.644,56.7335,44500.0
2007-05-31 10:30:00,82.37,82.39,82.24,82.39,12600.0,56.7335,56.7473,56.644,56.7473,12600.0
2007-05-31 10:35:00,82.4,82.42,82.36,82.4,2300.0,56.7542,56.768,56.7266,56.7542,2300.0
2007-05-31 10:40:00,82.42,82.42,82.36,82.36,7400.0,56.768,56.768,56.7266,56.7266,7400.0
2007-05-31 10:45:00,82.34,82.35,82.31,82.33,6800.0,56.7129,56.7197,56.6922,56.706,6800.0
2007-05-31 10:50:00,82.33,82.33,82.29,82.29,8000.0,56.706,56.706,56.6784,56.6784,8000.0
2007-05-31 10:55:00,82.29,82.3,82.24,82.24,5800.0,56.6784,56.6853,56.644,56.644,5800.0
2007-05-31 11:00:00,82.25,82.28,82.21,82.21,21300.0,56.6509,56.6715,56.6233,56.6233,21300.0
2007-05-31 11:05:00,82.21,82.25,82.21,82.23,7600.0,56.6233,56.6509,56.6233,56.6371,7600.0
2007-05-31 11:10:00,82.24,82.24,82.17,82.18,11400.0,56.644,56.644,56.5958,56.6027,11400.0
2007-05-31 11:15:00,82.2,82.2,82.11,82.13,5400.0,56.6164,56.6164,56.5544,56.5682,5400.0
2007-05-31 11:20:00,82.12,82.12,81.99,82.0,16300.0,56.5613,56.5613,56.4718,56.4787,16300.0
2007-05-31 11:25:00,82.01,82.02,81.95,81.95,9300.0,56.4856,56.4925,56.4442,56.4442,9300.0
2007-05-31 11:30:00,81.96,81.97,81.94,81.97,10200.0,56.4511,56.458,56.4374,56.458,10200.0
2007-05-31 11:35:00,81.97,81.99,81.94,81.99,10300.0,56.458,56.4718,56.4374,56.4718,10300.0
2007-05-31 11:40:00,81.96,82.08,81.96,82.08,12600.0,56.4511,56.5338,56.4511,56.5338,12600.0
2007-05-31 11:45:00,82.09,82.12,82.09,82.09,4800.0,56.5407,56.5613,56.5407,56.5407,4800.0
2007-05-31 11:50:00,82.11,82.15,82.1,82.12,3800.0,56.5544,56.582,56.5476,56.5613,3800.0
2007-05-31 11:55:00,82.15,82.29,82.15,82.29,8300.0,56.582,56.6784,56.582,56.6784,8300.0
2007-05-31 12:00:00,82.3,82.3,82.2,82.24,4700.0,56.6853,56.6853,56.6164,56.644,4700.0
2007-05-31 12:05:00,82.25,82.44,82.25,82.44,4600.0,56.6509,56.7817,56.6509,56.7817,4600.0
2007-05-31 12:10:00,82.44,82.57,82.4,82.57,5900.0,56.7817,56.8713,56.7542,56.8713,5900.0
2007-05-31 12:15:00,82.56,82.57,82.49,82.5,5900.0,56.8644,56.8713,56.8162,56.8231,5900.0
2007-05-31 12:20:00,82.5,82.5,82.38,82.47,9600.0,56.8231,56.8231,56.7404,56.8024,9600.0
2007-05-31 12:25:00,82.47,82.53,82.47,82.53,7100.0,56.8024,56.8437,56.8024,56.8437,7100.0
2007-05-31 12:30:00,82.54,82.54,82.49,82.51,17400.0,56.8506,56.8506,56.8162,56.8299,17400.0
2007-05-31 12:35:00,82.52,82.69,82.51,82.69,17100.0,56.8368,56.9539,56.8299,56.9539,17100.0
2007-05-31 12:40:00,82.68,82.71,82.64,82.68,11000.0,56.947,56.9677,56.9195,56.947,11000.0
2007-05-31 12:45:00,82.68,82.69,82.68,82.69,1400.0,56.947,56.9539,56.947,56.9539,1400.0
2007-05-31 12:50:00,82.68,82.68,82.55,82.61,11200.0,56.947,56.947,56.8575,56.8988,11200.0
2007-05-31 12:55:00,82.61,82.67,82.61,82.65,2000.0,56.8988,56.9402,56.8988,56.9264,2000.0
2007-05-31 13:00:00,82.66,82.69,82.56,82.57,11700.0,56.9333,56.9539,56.8644,56.8713,11700.0
2007-05-31 13:05:00,82.55,82.55,82.29,82.34,13000.0,56.8575,56.8575,56.6784,56.7129,13000.0
2007-05-31 13:10:00,82.32,82.42,82.3,82.41,11300.0,56.6991,56.768,56.6853,56.7611,11300.0
2007-05-31 13:15:00,82.41,82.48,82.39,82.48,6900.0,56.7611,56.8093,56.7473,56.8093,6900.0
2007-05-31 13:20:00,82.47,82.5,82.29,82.36,10100.0,56.8024,56.8231,56.6784,56.7266,10100.0
2007-05-31 13:25:00,82.3,82.3,82.1,82.25,12200.0,56.6853,56.6853,56.5476,56.6509,12200.0
2007-05-31 13:30:00,82.22,82.23,82.18,82.23,3300.0,56.6302,56.6371,56.6027,56.6371,3300.0
2007-05-31 13:35:00,82.25,82.32,82.25,82.3,9000.0,56.6509,56.6991,56.6509,56.6853,9000.0
2007-05-31 13:40:00,82.32,82.38,82.27,82.38,7500.0,56.6991,56.7404,56.6646,56.7404,7500.0
2007-05-31 13:45:00,82.4,82.5,82.4,82.45,9400.0,56.7542,56.8231,56.7542,56.7886,9400.0
2007-05-31 13:50:00,82.45,82.45,82.39,82.41,8600.0,56.7886,56.7886,56.7473,56.7611,8600.0
2007-05-31 13:55:00,82.4,82.46,82.36,82.39,9700.0,56.7542,56.7955,56.7266,56.7473,9700.0
2007-05-31 14:00:00,82.36,82.39,82.35,82.39,3300.0,56.7266,56.7473,56.7197,56.7473,3300.0
2007-05-31 14:05:00,82.39,82.39,82.28,82.32,19700.0,56.7473,56.7473,56.6715,56.6991,19700.0
2007-05-31 14:10:00,82.32,82.35,82.31,82.32,11600.0,56.6991,56.7197,56.6922,56.6991,11600.0
2007-05-31 14:15:00,82.32,82.35,82.28,82.35,10200.0,56.6991,56.7197,56.6715,56.7197,10200.0
2007-05-31 14:20:00,82.35,82.45,82.35,82.45,4200.0,56.7197,56.7886,56.7197,56.7886,4200.0
2007-05-31 14:25:00,82.45,82.54,82.39,82.39,11800.0,56.7886,56.8506,56.7473,56.7473,11800.0
2007-05-31 14:30:00,82.39,82.52,82.38,82.47,5200.0,56.7473,56.8368,56.7404,56.8024,5200.0
2007-05-31 14:35:00,82.47,82.57,82.47,82.57,6200.0,56.8024,56.8713,56.8024,56.8713,6200.0
2007-05-31 14:40:00,82.56,82.59,82.51,82.52,9500.0,56.8644,56.885,56.8299,56.8368,9500.0
2007-05-31 14:45:00,82.52,82.56,82.52,82.56,5200.0,56.8368,56.8644,56.8368,56.8644,5200.0
2007-05-31 14:50:00,82.57,82.6,82.57,82.6,13000.0,56.8713,56.8919,56.8713,56.8919,13000.0
2007-05-31 14:55:00,82.6,82.73,82.55,82.58,21600.0,56.8919,56.9815,56.8575,56.8782,21600.0
2007-05-31 15:00:00,82.58,82.64,82.54,82.6,12100.0,56.8782,56.9195,56.8506,56.8919,12100.0
2007-05-31 15:05:00,82.56,82.63,82.55,82.6,7700.0,56.8644,56.9126,56.8575,56.8919,7700.0
2007-05-31 15:10:00,82.63,82.65,82.56,82.58,18000.0,56.9126,56.9264,56.8644,56.8782,18000.0
2007-05-31 15:15:00,82.57,82.59,82.56,82.59,7700.0,56.8713,56.885,56.8644,56.885,7700.0
2007-05-31 15:20:00,82.6,82.63,82.56,82.56,8700.0,56.8919,56.9126,56.8644,56.8644,8700.0
2007-05-31 15:25:00,82.57,82.57,82.46,82.48,24500.0,56.8713,56.8713,56.7955,56.8093,24500.0
2007-05-31 15:30:00,82.49,82.5,82.43,82.49,19800.0,56.8162,56.8231,56.7748,56.8162,19800.0
2007-05-31 15:35:00,82.48,82.49,82.44,82.45,7100.0,56.8093,56.8162,56.7817,56.7886,7100.0
2007-05-31 15:40:00,82.43,82.46,82.42,82.46,13700.0,56.7748,56.7955,56.768,56.7955,13700.0
2007-05-31 15:45:00,82.46,82.54,82.45,82.53,13600.0,56.7955,56.8506,56.7886,56.8437,13600.0
2007-05-31 15:50:00,82.53,82.59,82.47,82.59,25300.0,56.8437,56.885,56.8024,56.885,25300.0
2007-05-31 15:55:00,82.59,82.61,82.58,82.58,51800.0,56.885,56.8988,56.8782,56.8782,51800.0
2007-06-01 09:30:00,82.6,82.99,82.6,82.99,20800.0,57.0145,57.2837,57.0145,57.2837,20800.0
2007-06-01 09:35:00,82.92,83.0,82.85,82.88,34200.0,57.2353,57.2906,57.187,57.2077,34200.0
2007-06-01 09:40:00,82.85,82.94,82.75,82.83,15500.0,57.187,57.2491,57.118,57.1732,15500.0
2007-06-01 09:45:00,82.79,82.9,82.43,82.44,53700.0,57.1456,57.2215,56.8971,56.904,53700.0
2007-06-01 09:50:00,82.45,82.45,82.08,82.19,52400.0,56.9109,56.9109,56.6555,56.7315,52400.0
2007-06-01 09:55:00,82.19,82.19,81.96,81.97,42100.0,56.7315,56.7315,56.5727,56.5796,42100.0
2007-06-01 10:00:00,81.98,82.14,81.93,82.0,87000.0,56.5865,56.6969,56.552,56.6003,87000.0
2007-06-01 10:05:00,81.96,82.0,81.68,81.68,39100.0,56.5727,56.6003,56.3794,56.3794,39100.0
2007-06-01 10:10:00,81.69,81.72,81.55,81.7,41300.0,56.3863,56.407,56.2897,56.3932,41300.0
2007-06-01 10:15:00,81.7,81.83,81.63,81.66,19100.0,56.3932,56.483,56.3449,56.3656,19100.0
2007-06-01 10:20:00,81.69,81.79,81.67,81.75,16700.0,56.3863,56.4554,56.3725,56.4277,16700.0
2007-06-01 10:25:00,81.75,81.76,81.46,81.46,31200.0,56.4277,56.4347,56.2276,56.2276,31200.0
2007-06-01 10:30:00,81.49,81.5,81.41,81.49,60200.0,56.2483,56.2552,56.1931,56.2483,60200.0
2007-06-01 10:35:00,81.49,81.5,81.46,81.47,31000.0,56.2483,56.2552,56.2276,56.2345,31000.0
2007-06-01 10:40:00,81.47,81.51,81.41,81.49,33600.0,56.2345,56.2621,56.1931,56.2483,33600.0
2007-06-01 10:45:00,81.49,81.5,81.45,81.49,8300.0,56.2483,56.2552,56.2207,56.2483,8300.0
2007-06-01 10:50:00,81.48,81.58,81.47,81.5,18900.0,56.2414,56.3104,56.2345,56.2552,18900.0
2007-06-01 10:55:00,81.48,81.54,81.42,81.51,11200.0,56.2414,56.2828,56.2,56.2621,11200.0
2007-06-01 11:00:00,81.54,81.8,81.54,81.8,23800.0,56.2828,56.4623,56.2828,56.4623,23800.0
2007-06-01 11:05:00,81.78,81.87,81.71,81.83,18400.0,56.4485,56.5106,56.4001,56.483,18400.0
2007-06-01 11:10:00,81.82,81.98,81.82,81.97,13300.0,56.4761,56.5865,56.4761,56.5796,13300.0
2007-06-01 11:15:00,81.98,81.98,81.86,81.87,31100.0,56.5865,56.5865,56.5037,56.5106,31100.0
2007-06-01 11:20:00,81.91,81.98,81.9,81.9,24900.0,56.5382,56.5865,56.5313,56.5313,24900.0
2007-06-01 11:25:00,81.91,81.99,81.9,81.93,16900.0,56.5382,56.5934,56.5313,56.552,16900.0
2007-06-01 11:30:00,81.93,81.98,81.84,81.89,7600.0,56.552,56.5865,56.4899,56.5244,7600.0
2007-06-01 11:35:00,81.89,81.89,81.77,81.77,3600.0,56.5244,56.5244,56.4416,56.4416,3600.0
2007-06-01 11:40:00,81.77,81.92,81.75,81.87,11700.0,56.4416,56.5451,56.4277,56.5106,11700.0
2007-06-01 11:45:00,81.89,81.9,81.79,81.79,10700.0,56.5244,56.5313,56.4554,56.4554,10700.0
2007-06-01 11:50:00,81.79,81.79,81.63,81.66,10100.0,56.4554,56.4554,56.3449,56.3656,10100.0
2007-06-01 11:55:00,81.67,81.68,81.56,81.62,25100.0,56.3725,56.3794,56.2966,56.338,25100.0
2007-06-01 12:00:00,81.59,81.59,81.53,81.54,5700.0,56.3173,56.3173,56.2759,56.2828,5700.0
2007-06-01 12:05:00,81.56,81.65,81.53,81.53,6700.0,56.2966,56.3587,56.2759,56.2759,6700.0
2007-06-01 12:10:00,81.54,81.54,81.45,81.45,8300.0,56.2828,56.2828,56.2207,56.2207,8300.0
2007-06-01 12:15:00,81.49,81.55,81.43,81.45,12700.0,56.2483,56.2897,56.2069,56.2207,12700.0
2007-06-01 12:20:00,81.45,81.45,81.28,81.33,13200.0,56.2207,56.2207,56.1033,56.1378,13200.0
2007-06-01 12:25:00,81.31,81.41,81.26,81.4,17900.0,56.124,56.1931,56.0895,56.1862,17900.0
2007-06-01 12:30:00,81.41,81.5,81.31,81.33,19300.0,56.1931,56.2552,56.124,56.1378,19300.0
2007-06-01 12:35:00,81.35,81.45,81.35,81.42,8600.0,56.1516,56.2207,56.1516,56.2,8600.0
2007-06-01 12:40:00,81.44,81.44,81.29,81.31,7300.0,56.2138,56.2138,56.1102,56.124,7300.0
2007-06-01 12:45:00,81.31,81.31,81.21,81.21,9400.0,56.124,56.124,56.055,56.055,9400.0
2007-06-01 12:50:00,81.23,81.32,81.22,81.29,18800.0,56.0688,56.1309,56.0619,56.1102,18800.0
2007-06-01 12:55:00,81.29,81.29,81.27,81.27,27400.0,56.1102,56.1102,56.0964,56.0964,27400.0
2007-06-01 13:00:00,81.27,81.28,81.24,81.27,11600.0,56.0964,56.1033,56.0757,56.0964,11600.0
2007-06-01 13:05:00,81.27,81.29,81.24,81.26,8200.0,56.0964,56.1102,56.0757,56.0895,8200.0
2007-06-01 13:10:00,81.27,81.39,81.27,81.38,9200.0,56.0964,56.1793,56.0964,56.1724,9200.0
2007-06-01 13:15:00,81.37,81.54,81.33,81.54,18400.0,56.1655,56.2828,56.1378,56.2828,18400.0
2007-06-01 13:20:00,81.56,81.61,81.52,81.6,9300.0,56.2966,56.3311,56.269,56.3242,9300.0
2007-06-01 13:25:00,81.6,81.74,81.6,81.74,8500.0,56.3242,56.4208,56.3242,56.4208,8500.0
2007-06-01 13:30:00,81.73,81.74,81.7,81.7,5500.0,56.4139,56.4208,56.3932,56.3932,5500.0
2007-06-01 13:35:00,81.7,81.7,81.54,81.54,13600.0,56.3932,56.3932,56.2828,56.2828,13600.0
2007-06-01 13:40:00,81.54,81.56,81.51,81.51,9700.0,56.2828,56.2966,56.2621,56.2621,9700.0
2007-06-01 13:45:00,81.52,81.53,81.48,81.49,8300.0,56.269,56.2759,56.2414,56.2483,8300.0
2007-06-01 13:50:00,81.48,81.49,81.44,81.48,11400.0,56.2414,56.2483,56.2138,56.2414,11400.0
2007-06-01 13:55:00,81.46,81.51,81.44,81.47,5400.0,56.2276,56.2621,56.2138,56.2345,5400.0
2007-06-01 14:00:00,81.48,81.6,81.48,81.53,6400.0,56.2414,56.3242,56.2414,56.2759,6400.0
2007-06-01 14:05:00,81.52,81.6,81.49,81.56,15000.0,56.269,56.3242,56.2483,56.2966,15000.0
2007-06-01 14:10:00,81.56,81.63,81.56,81.62,7600.0,56.2966,56.3449,56.2966,56.338,7600.0
2007-06-01 14:15:00,81.62,81.63,81.61,81.61,5200.0,56.338,56.3449,56.3311,56.3311,5200.0
2007-06-01 14:20:00,81.61,81.61,81.45,81.45,14600.0,56.3311,56.3311,56.2207,56.2207,14600.0
2007-06-01 14:25:00,81.45,81.47,81.43,81.45,15300.0,56.2207,56.2345,56.2069,56.2207,15300.0
2007-06-01 14:30:00,81.44,81.45,81.4,81.41,11200.0,56.2138,56.2207,56.1862,56.1931,11200.0
2007-06-01 14:35:00,81.41,81.41,81.31,81.34,16000.0,56.1931,56.1931,56.124,56.1447,16000.0
2007-06-01 14:40:00,81.35,81.37,81.31,81.35,5600.0,56.1516,56.1655,56.124,56.1516,5600.0
2007-06-01 14:45:00,81.36,81.4,81.36,81.38,8500.0,56.1586,56.1862,56.1586,56.1724,8500.0
2007-06-01 14:50:00,81.38,81.4,81.34,81.35,9200.0,56.1724,56.1862,56.1447,56.1516,9200.0
2007-06-01 14:55:00,81.38,81.39,81.32,81.34,7600.0,56.1724,56.1793,56.1309,56.1447,7600.0
2007-06-01 15:00:00,81.35,81.35,81.3,81.31,9700.0,56.1516,56.1516,56.1171,56.124,9700.0
2007-06-01 15:05:00,81.31,81.34,81.29,81.31,12700.0,56.124,56.1447,56.1102,56.124,12700.0
2007-06-01 15:10:00,81.32,81.33,81.26,81.28,17200.0,56.1309,56.1378,56.0895,56.1033,17200.0
2007-06-01 15:15:00,81.28,81.31,81.27,81.31,8300.0,56.1033,56.124,56.0964,56.124,8300.0
2007-06-01 15:20:00,81.3,81.33,81.21,81.22,30000.0,56.1171,56.1378,56.055,56.0619,30000.0
2007-06-01 15:25:00,81.22,81.29,81.19,81.21,44000.0,56.0619,56.1102,56.0412,56.055,44000.0
2007-06-01 15:30:00,81.2,81.22,81.15,81.19,20200.0,56.0481,56.0619,56.0136,56.0412,20200.0
2007-06-01 15:35:00,81.19,81.19,81.12,81.13,29400.0,56.0412,56.0412,55.9929,55.9998,29400.0
2007-06-01 15:40:00,81.13,81.17,81.12,81.13,60000.0,55.9998,56.0274,55.9929,55.9998,60000.0
2007-06-01 15:45:00,81.13,81.21,81.1,81.21,43500.0,55.9998,56.055,55.9791,56.055,43500.0
2007-06-01 15:50:00,81.21,81.21,81.12,81.16,31500.0,56.055,56.055,55.9929,56.0205,31500.0
2007-06-01 15:55:00,81.16,81.25,81.08,81.25,44800.0,56.0205,56.0826,55.9653,56.0826,44800.0
2007-06-04 09:30:00,81.25,81.25,80.81,80.87,24500.0,56.0826,56.0826,55.7789,55.8203,24500.0
2007-06-04 09:35:00,80.88,81.2,80.82,81.07,28100.0,55.8272,56.0481,55.7858,55.9584,28100.0
2007-06-04 09:40:00,81.09,81.29,81.01,81.01,19800.0,55.9722,56.1102,55.917,55.917,19800.0
2007-06-04 09:45:00,81.02,81.16,81.01,81.16,17400.0,55.9239,56.0205,55.917,56.0205,17400.0
2007-06-04 09:50:00,81.16,81.17,81.0,81.0,37800.0,56.0205,56.0274,55.9101,55.9101,37800.0
2007-06-04 09:55:00,80.97,80.97,80.6,80.67,44700.0,55.8894,55.8894,55.634,55.6823,44700.0
2007-06-04 10:00:00,80.64,80.68,80.56,80.6,34300.0,55.6616,55.6892,55.6064,55.634,34300.0
2007-06-04 10:05:00,80.68,80.8,80.68,80.77,38800.0,55.6892,55.772,55.6892,55.7513,38800.0
2007-06-04 10:10:00,80.8,80.8,80.65,80.69,37000.0,55.772,55.772,55.6685,55.6961,37000.0
2007-06-04 10:15:00,80.69,80.72,80.6,80.72,52500.0,55.6961,55.7168,55.634,55.7168,52500.0
2007-06-04 10:20:00,80.74,80.81,80.65,80.68,106800.0,55.7306,55.7789,55.6685,55.6892,106800.0
2007-06-04 10:25:00,80.66,80.7,80.58,80.59,32200.0,55.6754,55.703,55.6202,55.6271,32200.0
2007-06-04 10:30:00,80.57,80.57,80.4,80.5,19900.0,55.6133,55.6133,55.4959,55.5649,19900.0
2007-06-04 10:35:00,80.51,80.55,80.35,80.51,24300.0,55.5718,55.5995,55.4614,55.5718,24300.0
2007-06-04 10:40:00,80.53,80.54,80.49,80.52,9600.0,55.5856,55.5925,55.558,55.5787,9600.0
2007-06-04 10:45:00,80.53,80.57,80.42,80.52,23100.0,55.5856,55.6133,55.5097,55.5787,23100.0
2007-06-04 10:50:00,80.47,80.72,80.42,80.72,19400.0,55.5442,55.7168,55.5097,55.7168,19400.0
2007-06-04 10:55:00,80.72,80.79,80.63,80.68,17000.0,55.7168,55.7651,55.6547,55.6892,17000.0
2007-06-04 11:00:00,80.68,80.85,80.67,80.78,25700.0,55.6892,55.8065,55.6823,55.7582,25700.0
2007-06-04 11:05:00,80.81,80.96,80.81,80.93,9100.0,55.7789,55.8825,55.7789,55.8617,9100.0
2007-06-04 11:10:00,80.96,81.07,80.93,81.07,9800.0,55.8825,55.9584,55.8617,55.9584,9800.0
2007-06-04 11:15:00,81.04,81.2,81.04,81.17,18100.0,55.9377,56.0481,55.9377,56.0274,18100.0
2007-06-04 11:20:00,81.17,81.26,81.17,81.22,35700.0,56.0274,56.0895,56.0274,56.0619,35700.0
2007-06-04 11:25:00,81.23,81.34,81.23,81.31,11200.0,56.0688,56.1447,56.0688,56.124,11200.0
2007-06-04 11:30:00,81.31,81.37,81.21,81.33,25000.0,56.124,56.1655,56.055,56.1378,25000.0
2007-06-04 11:35:00,81.34,81.35,81.32,81.35,10100.0,56.1447,56.1516,56.1309,56.1516,10100.0
2007-06-04 11:40:00,81.35,81.41,81.34,81.34,17600.0,56.1516,56.1931,56.1447,56.1447,17600.0
2007-06-04 11:45:00,81.33,81.41,81.32,81.41,13700.0,56.1378,56.1931,56.1309,56.1931,13700.0
2007-06-04 11:50:00,81.41,81.44,81.34,81.44,12300.0,56.1931,56.2138,56.1447,56.2138,12300.0
2007-06-04 11:55:00,81.43,81.45,81.42,81.42,5700.0,56.2069,56.2207,56.2,56.2,5700.0
2007-06-04 12:00:00,81.41,81.42,81.34,81.34,8000.0,56.1931,56.2,56.1447,56.1447,8000.0
2007-06-04 12:05:00,81.37,81.4,81.29,81.38,10700.0,56.1655,56.1862,56.1102,56.1724,10700.0
2007-06-04 12:10:00,81.38,81.38,81.32,81.32,7200.0,56.1724,56.1724,56.1309,56.1309,7200.0
2007-06-04 12:15:00,81.33,81.41,81.32,81.4,14200.0,56.1378,56.1931,56.1309,56.1862,14200.0
2007-06-04 12:20:00,81.41,81.54,81.4,81.48,32000.0,56.1931,56.2828,56.1862,56.2414,32000.0
2007-06-04 12:25:00,81.47,81.49,81.43,81.43,17700.0,56.2345,56.2483,56.2069,56.2069,17700.0
2007-06-04 12:30:00,81.4,81.44,81.38,81.44,10700.0,56.1862,56.2138,56.1724,56.2138,10700.0
2007-06-04 12:35:00,81.45,81.49,81.44,81.45,7400.0,56.2207,56.2483,56.2138,56.2207,7400.0
2007-06-04 12:40:00,81.45,81.47,81.41,81.45,4600.0,56.2207,56.2345,56.1931,56.2207,4600.0
2007-06-04 12:45:00,81.43,81.45,81.38,81.45,5100.0,56.2069,56.2207,56.1724,56.2207,5100.0
2007-06-04 12:50:00,81.44,81.56,81.44,81.56,17800.0,56.2138,56.2966,56.2138,56.2966,17800.0
2007-06-04 12:55:00,81.56,81.7,81.55,81.63,15200.0,56.2966,56.3932,56.2897,56.3449,15200.0
2007-06-04 13:00:00,81.64,81.64,81.58,81.63,4700.0,56.3518,56.3518,56.3104,56.3449,4700.0
2007-06-04 13:05:00,81.66,81.7,81.64,81.7,6700.0,56.3656,56.3932,56.3518,56.3932,6700.0
2007-06-04 13:10:00,81.67,81.76,81.67,81.76,11400.0,56.3725,56.4347,56.3725,56.4347,11400.0
2007-06-04 13:15:00,81.74,81.79,81.74,81.75,12100.0,56.4208,56.4554,56.4208,56.4277,12100.0
2007-06-04 13:20:00,81.74,81.79,81.67,81.77,26800.0,56.4208,56.4554,56.3725,56.4416,26800.0
2007-06-04 13:25:00,81.77,81.82,81.73,81.76,17700.0,56.4416,56.4761,56.4139,56.4347,17700.0
2007-06-04 13:30:00,81.77,81.77,81.71,81.71,10400.0,56.4416,56.4416,56.4001,56.4001,10400.0
2007-06-04 13:35:00,81.69,81.71,81.59,81.6,8500.0,56.3863,56.4001,56.3173,56.3242,8500.0
2007-06-04 13:40:00,81.62,81.62,81.57,81.59,11100.0,56.338,56.338,56.3035,56.3173,11100.0
2007-06-04 13:45:00,81.6,81.61,81.55,81.57,4900.0,56.3242,56.3311,56.2897,56.3035,4900.0
2007-06-04 13:50:00,81.57,81.61,81.52,81.56,4000.0,56.3035,56.3311,56.269,56.2966,4000.0
2007-06-04 13:55:00,81.54,81.58,81.53,81.58,4600.0,56.2828,56.3104,56.2759,56.3104,4600.0
2007-06-04 14:00:00,81.58,81.59,81.56,81.57,8600.0,56.3104,56.3173,56.2966,56.3035,8600.0
2007-06-04 14:05:00,81.57,81.69,81.56,81.63,11600.0,56.3035,56.3863,56.2966,56.3449,11600.0
2007-06-04 14:10:00,81.62,81.63,81.58,81.6,10700.0,56.338,56.3449,56.3104,56.3242,10700.0
2007-06-04 14:15:00,81.58,81.58,81.52,81.53,7000.0,56.3104,56.3104,56.269,56.2759,7000.0
2007-06-04 14:20:00,81.53,81.6,81.53,81.56,5300.0,56.2759,56.3242,56.2759,56.2966,5300.0
2007-06-04 14:25:00,81.55,81.66,81.55,81.61,11300.0,56.2897,56.3656,56.2897,56.3311,11300.0
2007-06-04 14:30:00,81.61,81.67,81.59,81.67,12800.0,56.3311,56.3725,56.3173,56.3725,12800.0
2007-06-04 14:35:00,81.67,81.73,81.66,81.67,27000.0,56.3725,56.4139,56.3656,56.3725,27000.0
2007-06-04 14:40:00,81.66,81.73,81.65,81.73,15800.0,56.3656,56.4139,56.3587,56.4139,15800.0
2007-06-04 14:45:00,81.7,81.79,81.67,81.79,6200.0,56.3932,56.4554,56.3725,56.4554,6200.0
2007-06-04 14:50:00,81.76,81.8,81.64,81.64,11200.0,56.4347,56.4623,56.3518,56.3518,11200.0
2007-06-04 14:55:00,81.63,81.71,81.63,81.7,7100.0,56.3449,56.4001,56.3449,56.3932,7100.0
2007-06-04 15:00:00,81.72,81.84,81.71,81.82,10900.0,56.407,56.4899,56.4001,56.4761,10900.0
2007-06-04 15:05:00,81.81,81.82,81.71,81.73,15000.0,56.4692,56.4761,56.4001,56.4139,15000.0
2007-06-04 15:10:00,81.74,81.74,81.66,81.66,6700.0,56.4208,56.4208,56.3656,56.3656,6700.0
2007-06-04 15:15:00,81.68,81.73,81.68,81.68,5000.0,56.3794,56.4139,56.3794,56.3794,5000.0
2007-06-04 15:20:00,81.69,81.82,81.65,81.77,13400.0,56.3863,56.4761,56.3587,56.4416,13400.0
2007-06-04 15:25:00,81.77,81.78,81.71,81.76,8100.0,56.4416,56.4485,56.4001,56.4347,8100.0
2007-06-04 15:30:00,81.76,81.87,81.75,81.78,19100.0,56.4347,56.5106,56.4277,56.4485,19100.0
2007-06-04 15:35:00,81.77,81.82,81.75,81.77,17800.0,56.4416,56.4761,56.4277,56.4416,17800.0
2007-06-04 15:40:00,81.78,81.78,81.72,81.75,25300.0,56.4485,56.4485,56.407,56.4277,25300.0
2007-06-04 15:45:00,81.75,81.81,81.75,81.81,24500.0,56.4277,56.4692,56.4277,56.4692,24500.0
2007-06-04 15:50:00,81.79,81.82,81.69,81.69,13400.0,56.4554,56.4761,56.3863,56.3863,13400.0
2007-06-04 15:55:00,81.69,81.72,81.6,81.71,33000.0,56.3863,56.407,56.3242,56.4001,33000.0
2007-06-05 09:30:00,81.72,81.72,81.33,81.33,32000.0,56.407,56.407,56.1378,56.1378,32000.0
2007-06-05 09:35:00,81.36,81.36,81.05,81.19,19900.0,56.1586,56.1586,55.9446,56.0412,19900.0
2007-06-05 09:40:00,81.09,81.14,80.8,80.81,29200.0,55.9722,56.0067,55.772,55.7789,29200.0
2007-06-05 09:45:00,80.81,80.82,80.73,80.75,29600.0,55.7789,55.7858,55.7237,55.7375,29600.0
2007-06-05 09:50:00,80.73,80.83,80.73,80.83,41100.0,55.7237,55.7927,55.7237,55.7927,41100.0
2007-06-05 09:55:00,80.81,80.84,80.7,80.71,41000.0,55.7789,55.7996,55.703,55.7099,41000.0
2007-06-05 10:00:00,80.72,80.85,80.59,80.62,47000.0,55.7168,55.8065,55.6271,55.6478,47000.0
2007-06-05 10:05:00,80.59,80.64,80.32,80.41,59100.0,55.6271,55.6616,55.4407,55.5028,59100.0
2007-06-05 10:10:00,80.41,80.54,80.29,80.42,43300.0,55.5028,55.5925,55.42,55.5097,43300.0
2007-06-05 10:15:00,80.39,80.43,80.36,80.4,16400.0,55.489,55.5166,55.4683,55.4959,16400.0
2007-06-05 10:20:00,80.4,80.41,80.26,80.29,26500.0,55.4959,55.5028,55.3993,55.42,26500.0
2007-06-05 10:25:00,80.29,80.35,80.26,80.35,38700.0,55.42,55.4614,55.3993,55.4614,38700.0
2007-06-05 10:30:00,80.36,80.49,80.28,80.29,18800.0,55.4683,55.558,55.4131,55.42,18800.0
2007-06-05 10:35:00,80.27,80.42,80.27,80.27,12400.0,55.4062,55.5097,55.4062,55.4062,12400.0
2007-06-05 10:40:00,80.25,80.26,80.15,80.2,41800.0,55.3924,55.3993,55.3234,55.3579,41800.0
2007-06-05 10:45:00,80.18,80.3,80.1,80.1,28800.0,55.3441,55.4269,55.2888,55.2888,28800.0
2007-06-05 10:50:00,80.1,80.14,80.04,80.05,24200.0,55.2888,55.3164,55.2474,55.2543,24200.0
2007-06-05 10:55:00,80.07,80.16,80.05,80.14,27800.0,55.2681,55.3303,55.2543,55.3164,27800.0
2007-06-05 11:00:00,80.14,80.23,80.11,80.23,18200.0,55.3164,55.3786,55.2957,55.3786,18200.0
2007-06-05 11:05:00,80.24,80.25,80.16,80.24,15600.0,55.3855,55.3924,55.3303,55.3855,15600.0
2007-06-05 11:10:00,80.24,80.26,80.17,80.18,23300.0,55.3855,55.3993,55.3372,55.3441,23300.0
2007-06-05 11:15:00,80.18,80.22,80.06,80.09,14700.0,55.3441,55.3717,55.2612,55.2819,14700.0
2007-06-05 11:20:00,80.07,80.08,80.0,80.05,23600.0,55.2681,55.275,55.2198,55.2543,23600.0
2007-06-05 11:25:00,80.02,80.06,80.01,80.05,13300.0,55.2336,55.2612,55.2267,55.2543,13300.0
2007-06-05 11:30:00,80.04,80.15,80.01,80.02,104400.0,55.2474,55.3234,55.2267,55.2336,104400.0
2007-06-05 11:35:00,80.02,80.02,79.94,79.99,42700.0,55.2336,55.2336,55.1784,55.2129,42700.0
2007-06-05 11:40:00,79.98,80.06,79.96,79.97,26600.0,55.206,55.2612,55.1922,55.1991,26600.0
2007-06-05 11:45:00,79.98,80.0,79.9,79.99,40300.0,55.206,55.2198,55.1508,55.2129,40300.0
2007-06-05 11:50:00,79.98,80.0,79.95,79.99,45700.0,55.206,55.2198,55.1853,55.2129,45700.0
2007-06-05 11:55:00,79.98,80.0,79.93,79.93,18000.0,55.206,55.2198,55.1715,55.1715,18000.0
2007-06-05 12:00:00,79.94,79.94,79.82,79.87,21800.0,55.1784,55.1784,55.0956,55.1301,21800.0
2007-06-05 12:05:00,79.9,79.98,79.88,79.91,44800.0,55.1508,55.206,55.137,55.1577,44800.0
2007-06-05 12:10:00,79.91,80.04,79.82,80.01,29800.0,55.1577,55.2474,55.0956,55.2267,29800.0
2007-06-05 12:15:00,80.02,80.13,79.92,80.09,31300.0,55.2336,55.3095,55.1646,55.2819,31300.0
2007-06-05 12:20:00,80.09,80.17,80.06,80.06,18400.0,55.2819,55.3372,55.2612,55.2612,18400.0
2007-06-05 12:25:00,80.06,80.08,79.94,80.03,26500.0,55.2612,55.275,55.1784,55.2405,26500.0
2007-06-05 12:30:00,80.01,80.14,80.01,80.13,15800.0,55.2267,55.3164,55.2267,55.3095,15800.0
2007-06-05 12:35:00,80.13,80.26,80.1,80.24,18800.0,55.3095,55.3993,55.2888,55.3855,18800.0
2007-06-05 12:40:00,80.24,80.25,80.2,80.21,4800.0,55.3855,55.3924,55.3579,55.3648,4800.0
2007-06-05 12:45:00,80.21,80.36,80.19,80.33,19400.0,55.3648,55.4683,55.351,55.4476,19400.0
2007-06-05 12:50:00,80.34,80.41,80.32,80.34,17900.0,55.4545,55.5028,55.4407,55.4545,17900.0
2007-06-05 12:55:00,80.34,80.35,80.29,80.3,18500.0,55.4545,55.4614,55.42,55.4269,18500.0
2007-06-05 13:00:00,80.27,80.39,80.21,80.35,11000.0,55.4062,55.489,55.3648,55.4614,11000.0
2007-06-05 13:05:00,80.35,80.35,80.29,80.33,15100.0,55.4614,55.4614,55.42,55.4476,15100.0
2007-06-05 13:10:00,80.33,80.45,80.33,80.35,40000.0,55.4476,55.5304,55.4476,55.4614,40000.0
2007-06-05 13:15:00,80.34,80.39,80.26,80.34,19900.0,55.4545,55.489,55.3993,55.4545,19900.0
2007-06-05 13:20:00,80.35,80.38,80.33,80.33,11600.0,55.4614,55.4821,55.4476,55.4476,11600.0
2007-06-05 13:25:00,80.34,80.37,80.32,80.35,8200.0,55.4545,55.4752,55.4407,55.4614,8200.0
2007-06-05 13:30:00,80.33,80.35,80.32,80.34,4000.0,55.4476,55.4614,55.4407,55.4545,4000.0
2007-06-05 13:35:00,80.35,80.55,80.33,80.54,15000.0,55.4614,55.5995,55.4476,55.5925,15000.0
2007-06-05 13:40:00,80.52,80.56,80.35,80.36,20300.0,55.5787,55.6064,55.4614,55.4683,20300.0
2007-06-05 13:45:00,80.37,80.45,80.35,80.4,18600.0,55.4752,55.5304,55.4614,55.4959,18600.0
2007-06-05 13:50:00,80.41,80.42,80.33,80.35,9500.0,55.5028,55.5097,55.4476,55.4614,9500.0
2007-06-05 13:55:00,80.36,80.46,80.34,80.43,14500.0,55.4683,55.5373,55.4545,55.5166,14500.0
2007-06-05 14:00:00,80.43,80.45,80.41,80.41,7200.0,55.5166,55.5304,55.5028,55.5028,7200.0
2007-06-05 14:05:00,80.42,80.42,80.33,80.33,6100.0,55.5097,55.5097,55.4476,55.4476,6100.0
2007-06-05 14:10:00,80.36,80.39,80.33,80.38,4400.0,55.4683,55.489,55.4476,55.4821,4400.0
2007-06-05 14:15:00,80.38,80.45,80.38,80.43,5600.0,55.4821,55.5304,55.4821,55.5166,5600.0
2007-06-05 14:20:00,80.43,80.49,80.42,80.49,20300.0,55.5166,55.558,55.5097,55.558,20300.0
2007-06-05 14:25:00,80.48,80.5,80.36,80.36,12500.0,55.5511,55.5649,55.4683,55.4683,12500.0
2007-06-05 14:30:00,80.35,80.38,80.27,80.28,10500.0,55.4614,55.4821,55.4062,55.4131,10500.0
2007-06-05 14:35:00,80.26,80.34,80.25,80.25,5800.0,55.3993,55.4545,55.3924,55.3924,5800.0
2007-06-05 14:40:00,80.25,80.34,80.25,80.31,14200.0,55.3924,55.4545,55.3924,55.4338,14200.0
2007-06-05 14:45:00,80.32,80.43,80.31,80.42,9700.0,55.4407,55.5166,55.4338,55.5097,9700.0
2007-06-05 14:50:00,80.42,80.42,80.36,80.37,13900.0,55.5097,55.5097,55.4683,55.4752,13900.0
2007-06-05 14:55:00,80.37,80.37,80.24,80.26,7400.0,55.4752,55.4752,55.3855,55.3993,7400.0
2007-06-05 15:00:00,80.23,80.34,80.23,80.3,11000.0,55.3786,55.4545,55.3786,55.4269,11000.0
2007-06-05 15:05:00,80.32,80.34,80.29,80.32,6400.0,55.4407,55.4545,55.42,55.4407,6400.0
2007-06-05 15:10:00,80.32,80.41,80.29,80.35,19800.0,55.4407,55.5028,55.42,55.4614,19800.0
2007-06-05 15:15:00,80.37,80.39,80.33,80.33,8800.0,55.4752,55.489,55.4476,55.4476,8800.0
2007-06-05 15:20:00,80.32,80.34,80.28,80.31,9700.0,55.4407,55.4545,55.4131,55.4338,9700.0
2007-06-05 15:25:00,80.31,80.36,80.31,80.35,13000.0,55.4338,55.4683,55.4338,55.4614,13000.0
2007-06-05 15:30:00,80.36,80.45,80.36,80.42,21400.0,55.4683,55.5304,55.4683,55.5097,21400.0
2007-06-05 15:35:00,80.42,80.42,80.36,80.39,21600.0,55.5097,55.5097,55.4683,55.489,21600.0
2007-06-05 15:40:00,80.38,80.41,80.33,80.34,23900.0,55.4821,55.5028,55.4476,55.4545,23900.0
2007-06-05 15:45:00,80.35,80.36,80.28,80.29,49400.0,55.4614,55.4683,55.4131,55.42,49400.0
2007-06-05 15:50:00,80.29,80.3,80.19,80.2,39800.0,55.42,55.4269,55.351,55.3579,39800.0
2007-06-05 15:55:00,80.2,80.2,80.1,80.11,57400.0,55.3579,55.3579,55.2888,55.2957,57400.0
2007-06-06 09:30:00,79.88,80.01,79.66,79.7,30400.0,55.137,55.2267,54.9851,55.0127,30400.0
2007-06-06 09:35:00,79.7,79.7,79.21,79.58,36800.0,55.0127,55.0127,54.6745,54.9299,36800.0
2007-06-06 09:40:00,79.56,79.76,79.51,79.71,7200.0,54.9161,55.0542,54.8816,55.0196,7200.0
2007-06-06 09:45:00,79.71,79.76,79.53,79.53,17000.0,55.0196,55.0542,54.8954,54.8954,17000.0
2007-06-06 09:50:00,79.53,79.53,79.3,79.33,21300.0,54.8954,54.8954,54.7366,54.7573,21300.0
2007-06-06 09:55:00,79.33,79.37,79.25,79.32,15000.0,54.7573,54.785,54.7021,54.7504,15000.0
2007-06-06 10:00:00,79.32,79.32,79.07,79.07,65400.0,54.7504,54.7504,54.5779,54.5779,65400.0
2007-06-06 10:05:00,79.09,79.13,78.93,79.13,66300.0,54.5917,54.6193,54.4812,54.6193,66300.0
2007-06-06 10:10:00,79.07,79.12,78.93,78.93,23500.0,54.5779,54.6124,54.4812,54.4812,23500.0
2007-06-06 10:15:00,78.94,78.96,78.86,78.87,46400.0,54.4882,54.502,54.4329,54.4398,46400.0
2007-06-06 10:20:00,78.87,78.92,78.84,78.85,19500.0,54.4398,54.4743,54.4191,54.426,19500.0
2007-06-06 10:25:00,78.87,78.99,78.86,78.94,14600.0,54.4398,54.5227,54.4329,54.4882,14600.0
2007-06-06 10:30:00,78.94,79.1,78.93,78.93,9200.0,54.4882,54.5986,54.4812,54.4812,9200.0
2007-06-06 10:35:00,78.92,78.92,78.84,78.87,25800.0,54.4743,54.4743,54.4191,54.4398,25800.0
2007-06-06 10:40:00,78.83,78.88,78.81,78.86,21400.0,54.4122,54.4467,54.3984,54.4329,21400.0
2007-06-06 10:45:00,78.86,78.88,78.81,78.87,16300.0,54.4329,54.4467,54.3984,54.4398,16300.0
2007-06-06 10:50:00,78.87,78.87,78.66,78.76,19000.0,54.4398,54.4398,54.2949,54.3639,19000.0
2007-06-06 10:55:00,78.73,78.8,78.72,78.74,10800.0,54.3432,54.3915,54.3363,54.3501,10800.0
2007-06-06 11:00:00,78.72,78.74,78.58,78.61,19100.0,54.3363,54.3501,54.2397,54.2604,19100.0
2007-06-06 11:05:00,78.62,78.66,78.6,78.63,12900.0,54.2673,54.2949,54.2535,54.2742,12900.0
2007-06-06 11:10:00,78.64,78.68,78.6,78.64,18800.0,54.2811,54.3087,54.2535,54.2811,18800.0
2007-06-06 11:15:00,78.63,78.79,78.63,78.74,9900.0,54.2742,54.3846,54.2742,54.3501,9900.0
2007-06-06 11:20:00,78.8,78.87,78.78,78.8,15500.0,54.3915,54.4398,54.3777,54.3915,15500.0
2007-06-06 11:25:00,78.78,78.94,78.77,78.93,19900.0,54.3777,54.4882,54.3708,54.4812,19900.0
2007-06-06 11:30:00,78.93,78.94,78.9,78.9,3900.0,54.4812,54.4882,54.4605,54.4605,3900.0
2007-06-06 11:35:00,78.91,78.94,78.9,78.91,5000.0,54.4674,54.4882,54.4605,54.4674,5000.0
2007-06-06 11:40:00,78.9,79.01,78.9,79.01,5400.0,54.4605,54.5365,54.4605,54.5365,5400.0
2007-06-06 11:45:00,78.98,79.05,78.91,78.94,9700.0,54.5158,54.5641,54.4674,54.4882,9700.0
2007-06-06 11:50:00,78.96,78.96,78.85,78.89,14000.0,54.502,54.502,54.426,54.4536,14000.0
2007-06-06 11:55:00,78.88,78.88,78.79,78.79,3000.0,54.4467,54.4467,54.3846,54.3846,3000.0
2007-06-06 12:00:00,78.79,78.8,78.76,78.77,16500.0,54.3846,54.3915,54.3639,54.3708,16500.0
2007-06-06 12:05:00,78.76,78.77,78.7,78.73,28400.0,54.3639,54.3708,54.3225,54.3432,28400.0
2007-06-06 12:10:00,78.73,78.73,78.68,78.68,36200.0,54.3432,54.3432,54.3087,54.3087,36200.0
2007-06-06 12:15:00,78.69,78.74,78.66,78.69,15800.0,54.3156,54.3501,54.2949,54.3156,15800.0
2007-06-06 12:20:00,78.69,78.71,78.65,78.65,17600.0,54.3156,54.3294,54.288,54.288,17600.0
2007-06-06 12:25:00,78.69,78.72,78.65,78.69,7900.0,54.3156,54.3363,54.288,54.3156,7900.0
2007-06-06 12:30:00,78.68,78.71,78.67,78.68,9500.0,54.3087,54.3294,54.3018,54.3087,9500.0
2007-06-06 12:35:00,78.68,78.68,78.57,78.63,19800.0,54.3087,54.3087,54.2328,54.2742,19800.0
2007-06-06 12:40:00,78.62,78.64,78.59,78.62,5100.0,54.2673,54.2811,54.2466,54.2673,5100.0
2007-06-06 12:45:00,78.61,78.62,78.57,78.58,8400.0,54.2604,54.2673,54.2328,54.2397,8400.0
2007-06-06 12:50:00,78.58,78.62,78.54,78.54,17400.0,54.2397,54.2673,54.2121,54.2121,17400.0
2007-06-06 12:55:00,78.54,78.58,78.52,78.54,9500.0,54.2121,54.2397,54.1982,54.2121,9500.0
2007-06-06 13:00:00,78.54,78.59,78.5,78.56,20200.0,54.2121,54.2466,54.1844,54.2259,20200.0
2007-06-06 13:05:00,78.56,78.57,78.54,78.56,10400.0,54.2259,54.2328,54.2121,54.2259,10400.0
2007-06-06 13:10:00,78.56,78.56,78.48,78.51,11900.0,54.2259,54.2259,54.1706,54.1913,11900.0
2007-06-06 13:15:00,78.48,78.56,78.47,78.49,11600.0,54.1706,54.2259,54.1637,54.1775,11600.0
2007-06-06 13:20:00,78.47,78.5,78.38,78.47,7500.0,54.1637,54.1844,54.1016,54.1637,7500.0
2007-06-06 13:25:00,78.47,78.56,78.47,78.55,7400.0,54.1637,54.2259,54.1637,54.219,7400.0
2007-06-06 13:30:00,78.51,78.55,78.49,78.53,10700.0,54.1913,54.219,54.1775,54.2052,10700.0
2007-06-06 13:35:00,78.54,78.55,78.48,78.49,42800.0,54.2121,54.219,54.1706,54.1775,42800.0
2007-06-06 13:40:00,78.51,78.66,78.5,78.66,19800.0,54.1913,54.2949,54.1844,54.2949,19800.0
2007-06-06 13:45:00,78.67,78.74,78.61,78.64,31500.0,54.3018,54.3501,54.2604,54.2811,31500.0
2007-06-06 13:50:00,78.64,78.66,78.59,78.64,20100.0,54.2811,54.2949,54.2466,54.2811,20100.0
2007-06-06 13:55:00,78.68,78.77,78.65,78.75,57900.0,54.3087,54.3708,54.288,54.357,57900.0
2007-06-06 14:00:00,78.75,78.77,78.72,78.73,7800.0,54.357,54.3708,54.3363,54.3432,7800.0
2007-06-06 14:05:00,78.72,78.73,78.65,78.65,8700.0,54.3363,54.3432,54.288,54.288,8700.0
2007-06-06 14:10:00,78.66,78.73,78.65,78.68,17600.0,54.2949,54.3432,54.288,54.3087,17600.0
2007-06-06 14:15:00,78.68,78.75,78.66,78.74,8200.0,54.3087,54.357,54.2949,54.3501,8200.0
2007-06-06 14:20:00,78.75,78.79,78.7,78.7,15000.0,54.357,54.3846,54.3225,54.3225,15000.0
2007-06-06 14:25:00,78.71,78.89,78.71,78.81,16900.0,54.3294,54.4536,54.3294,54.3984,16900.0
2007-06-06 14:30:00,78.82,78.83,78.75,78.83,12200.0,54.4053,54.4122,54.357,54.4122,12200.0
2007-06-06 14:35:00,78.84,78.97,78.83,78.94,22200.0,54.4191,54.5089,54.4122,54.4882,22200.0
2007-06-06 14:40:00,78.94,79.06,78.92,79.06,20900.0,54.4882,54.571,54.4743,54.571,20900.0
2007-06-06 14:45:00,79.06,79.15,79.03,79.03,15400.0,54.571,54.6331,54.5503,54.5503,15400.0
2007-06-06 14:50:00,79.04,79.05,79.0,79.03,9600.0,54.5572,54.5641,54.5296,54.5503,9600.0
2007-06-06 14:55:00,79.03,79.16,79.02,79.16,18300.0,54.5503,54.64,54.5434,54.64,18300.0
2007-06-06 15:00:00,79.14,79.16,79.05,79.16,37000.0,54.6262,54.64,54.5641,54.64,37000.0
2007-06-06 15:05:00,79.12,79.35,79.12,79.35,31600.0,54.6124,54.7712,54.6124,54.7712,31600.0
2007-06-06 15:10:00,79.35,79.4,79.31,79.36,38400.0,54.7712,54.8057,54.7435,54.7781,38400.0
2007-06-06 15:15:00,79.36,79.63,79.36,79.54,99000.0,54.7781,54.9644,54.7781,54.9023,99000.0
2007-06-06 15:20:00,79.54,79.55,79.35,79.36,34300.0,54.9023,54.9092,54.7712,54.7781,34300.0
2007-06-06 15:25:00,79.35,79.35,79.21,79.31,20700.0,54.7712,54.7712,54.6745,54.7435,20700.0
2007-06-06 15:30:00,79.31,79.38,79.28,79.37,15900.0,54.7435,54.7919,54.7228,54.785,15900.0
2007-06-06 15:35:00,79.39,79.68,79.39,79.66,84800.0,54.7988,54.9989,54.7988,54.9851,84800.0
2007-06-06 15:40:00,79.65,79.85,79.63,79.64,59200.0,54.9782,55.1163,54.9644,54.9713,59200.0
2007-06-06 15:45:00,79.63,79.81,79.56,79.78,34700.0,54.9644,55.0887,54.9161,55.068,34700.0
2007-06-06 15:50:00,79.8,79.81,79.56,79.59,57100.0,55.0818,55.0887,54.9161,54.9368,57100.0
2007-06-06 15:55:00,79.6,79.62,79.47,79.48,42000.0,54.9437,54.9575,54.854,54.8609,42000.0
2007-06-07 09:30:00,79.0,79.06,78.62,78.78,59700.0,54.5296,54.571,54.2673,54.3777,59700.0
2007-06-07 09:35:00,78.78,79.87,78.71,79.5,91000.0,54.3777,55.1301,54.3294,54.8747,91000.0
2007-06-07 09:40:00,79.51,80.27,79.27,80.21,99000.0,54.8816,55.4062,54.7159,55.3648,99000.0
2007-06-07 09:45:00,80.2,80.54,80.04,80.25,128500.0,55.3579,55.5925,55.2474,55.3924,128500.0
2007-06-07 09:50:00,80.3,80.72,80.05,80.58,178000.0,55.4269,55.7168,55.2543,55.6202,178000.0
2007-06-07 09:55:00,80.59,80.89,80.43,80.79,138200.0,55.6271,55.8341,55.5166,55.7651,138200.0
2007-06-07 10:00:00,80.8,80.88,80.51,80.59,156000.0,55.772,55.8272,55.5718,55.6271,156000.0
2007-06-07 10:05:00,80.59,80.62,80.31,80.32,65600.0,55.6271,55.6478,55.4338,55.4407,65600.0
2007-06-07 10:10:00,80.32,80.38,80.0,80.0,75600.0,55.4407,55.4821,55.2198,55.2198,75600.0
2007-06-07 10:15:00,80.01,80.01,79.31,79.36,125200.0,55.2267,55.2267,54.7435,54.7781,125200.0
2007-06-07 10:20:00,79.35,79.53,79.16,79.4,85500.0,54.7712,54.8954,54.64,54.8057,85500.0
2007-06-07 10:25:00,79.37,79.49,79.03,79.05,43700.0,54.785,54.8678,54.5503,54.5641,43700.0
2007-06-07 10:30:00,79.05,79.07,78.81,79.0,154000.0,54.5641,54.5779,54.3984,54.5296,154000.0
2007-06-07 10:35:00,78.97,79.07,78.83,78.96,126300.0,54.5089,54.5779,54.4122,54.502,126300.0
2007-06-07 10:40:00,78.96,79.09,78.86,79.0,21700.0,54.502,54.5917,54.4329,54.5296,21700.0
2007-06-07 10:45:00,79.0,79.04,78.9,78.98,13100.0,54.5296,54.5572,54.4605,54.5158,13100.0
2007-06-07 10:50:00,78.99,78.99,78.75,78.92,34200.0,54.5227,54.5227,54.357,54.4743,34200.0
2007-06-07 10:55:00,78.93,79.0,78.84,78.98,22500.0,54.4812,54.5296,54.4191,54.5158,22500.0
2007-06-07 11:00:00,78.96,79.03,78.82,78.97,16300.0,54.502,54.5503,54.4053,54.5089,16300.0
2007-06-07 11:05:00,79.02,79.05,78.83,78.84,18400.0,54.5434,54.5641,54.4122,54.4191,18400.0
2007-06-07 11:10:00,78.85,78.96,78.75,78.88,33000.0,54.426,54.502,54.357,54.4467,33000.0
2007-06-07 11:15:00,78.89,79.02,78.88,78.88,25200.0,54.4536,54.5434,54.4467,54.4467,25200.0
2007-06-07 11:20:00,78.88,78.89,78.78,78.88,19000.0,54.4467,54.4536,54.3777,54.4467,19000.0
2007-06-07 11:25:00,78.88,79.18,78.88,79.13,42900.0,54.4467,54.6538,54.4467,54.6193,42900.0
2007-06-07 11:30:00,79.11,79.26,79.1,79.22,11700.0,54.6055,54.709,54.5986,54.6814,11700.0
2007-06-07 11:35:00,79.25,79.37,79.16,79.19,27000.0,54.7021,54.785,54.64,54.6607,27000.0
2007-06-07 11:40:00,79.19,79.33,79.19,79.33,8200.0,54.6607,54.7573,54.6607,54.7573,8200.0
2007-06-07 11:45:00,79.33,79.43,79.32,79.39,13600.0,54.7573,54.8264,54.7504,54.7988,13600.0
2007-06-07 11:50:00,79.4,79.54,79.39,79.52,14400.0,54.8057,54.9023,54.7988,54.8885,14400.0
2007-06-07 11:55:00,79.53,79.54,79.33,79.34,11800.0,54.8954,54.9023,54.7573,54.7643,11800.0
2007-06-07 12:00:00,79.34,79.41,79.32,79.41,15100.0,54.7643,54.8126,54.7504,54.8126,15100.0
2007-06-07 12:05:00,79.42,79.6,79.41,79.56,16400.0,54.8195,54.9437,54.8126,54.9161,16400.0
2007-06-07 12:10:00,79.55,79.79,79.53,79.77,13700.0,54.9092,55.0749,54.8954,55.0611,13700.0
2007-06-07 12:15:00,79.79,79.93,79.71,79.83,38900.0,55.0749,55.1715,55.0196,55.1025,38900.0
2007-06-07 12:20:00,79.83,80.0,79.83,79.92,18400.0,55.1025,55.2198,55.1025,55.1646,18400.0
2007-06-07 12:25:00,79.93,79.93,79.76,79.77,27100.0,55.1715,55.1715,55.0542,55.0611,27100.0
2007-06-07 12:30:00,79.77,79.83,79.6,79.6,16000.0,55.0611,55.1025,54.9437,54.9437,16000.0
2007-06-07 12:35:00,79.57,79.57,79.31,79.31,22700.0,54.923,54.923,54.7435,54.7435,22700.0
2007-06-07 12:40:00,79.31,79.32,79.15,79.15,8900.0,54.7435,54.7504,54.6331,54.6331,8900.0
2007-06-07 12:45:00,79.17,79.21,79.15,79.15,40900.0,54.6469,54.6745,54.6331,54.6331,40900.0
2007-06-07 12:50:00,79.11,79.3,79.02,79.23,17300.0,54.6055,54.7366,54.5434,54.6883,17300.0
2007-06-07 12:55:00,79.21,79.31,79.16,79.31,9300.0,54.6745,54.7435,54.64,54.7435,9300.0
2007-06-07 13:00:00,79.24,79.24,79.19,79.2,2400.0,54.6952,54.6952,54.6607,54.6676,2400.0
2007-06-07 13:05:00,79.2,79.28,79.2,79.24,9000.0,54.6676,54.7228,54.6676,54.6952,9000.0
2007-06-07 13:10:00,79.24,79.24,79.14,79.21,19700.0,54.6952,54.6952,54.6262,54.6745,19700.0
2007-06-07 13:15:00,79.18,79.2,78.98,78.99,23800.0,54.6538,54.6676,54.5158,54.5227,23800.0
2007-06-07 13:20:00,78.98,79.0,78.92,78.98,15100.0,54.5158,54.5296,54.4743,54.5158,15100.0
2007-06-07 13:25:00,78.98,79.08,78.96,78.98,21600.0,54.5158,54.5848,54.502,54.5158,21600.0
2007-06-07 13:30:00,78.99,78.99,78.86,78.86,31400.0,54.5227,54.5227,54.4329,54.4329,31400.0
2007-06-07 13:35:00,78.84,78.85,78.8,78.81,22700.0,54.4191,54.426,54.3915,54.3984,22700.0
2007-06-07 13:40:00,78.81,78.89,78.71,78.89,21700.0,54.3984,54.4536,54.3294,54.4536,21700.0
2007-06-07 13:45:00,78.87,78.91,78.73,78.83,14100.0,54.4398,54.4674,54.3432,54.4122,14100.0
2007-06-07 13:50:00,78.82,78.83,78.75,78.77,9300.0,54.4053,54.4122,54.357,54.3708,9300.0
2007-06-07 13:55:00,78.76,78.76,78.65,78.7,15800.0,54.3639,54.3639,54.288,54.3225,15800.0
2007-06-07 14:00:00,78.7,78.7,78.6,78.61,15000.0,54.3225,54.3225,54.2535,54.2604,15000.0
2007-06-07 14:05:00,78.61,78.62,78.34,78.35,63400.0,54.2604,54.2673,54.074,54.0809,63400.0
2007-06-07 14:10:00,78.34,78.36,78.14,78.2,64900.0,54.074,54.0878,53.936,53.9774,64900.0
2007-06-07 14:15:00,78.21,78.21,78.08,78.1,44900.0,53.9843,53.9843,53.8945,53.9083,44900.0
2007-06-07 14:20:00,78.1,78.18,78.01,78.01,32200.0,53.9083,53.9636,53.8462,53.8462,32200.0
2007-06-07 14:25:00,78.01,78.15,78.0,78.06,35000.0,53.8462,53.9429,53.8393,53.8807,35000.0
2007-06-07 14:30:00,78.07,78.12,78.04,78.08,28700.0,53.8876,53.9221,53.8669,53.8945,28700.0
2007-06-07 14:35:00,78.08,78.22,78.03,78.21,52000.0,53.8945,53.9912,53.86,53.9843,52000.0
2007-06-07 14:40:00,78.21,78.34,78.15,78.31,29800.0,53.9843,54.074,53.9429,54.0533,29800.0
2007-06-07 14:45:00,78.34,78.53,78.33,78.43,76600.0,54.074,54.2052,54.0671,54.1361,76600.0
2007-06-07 14:50:00,78.4,78.59,78.37,78.59,85700.0,54.1154,54.2466,54.0947,54.2466,85700.0
2007-06-07 14:55:00,78.6,78.67,78.57,78.64,13900.0,54.2535,54.3018,54.2328,54.2811,13900.0
2007-06-07 15:00:00,78.63,78.65,78.56,78.63,24600.0,54.2742,54.288,54.2259,54.2742,24600.0
2007-06-07 15:05:00,78.61,78.64,78.47,78.55,31600.0,54.2604,54.2811,54.1637,54.219,31600.0
2007-06-07 15:10:00,78.55,78.75,78.55,78.7,27000.0,54.219,54.357,54.219,54.3225,27000.0
2007-06-07 15:15:00,78.66,78.78,78.55,78.62,38700.0,54.2949,54.3777,54.219,54.2673,38700.0
2007-06-07 15:20:00,78.62,78.71,78.52,78.55,17300.0,54.2673,54.3294,54.1982,54.219,17300.0
2007-06-07 15:25:00,78.55,78.6,78.48,78.55,22900.0,54.219,54.2535,54.1706,54.219,22900.0
2007-06-07 15:30:00,78.54,78.69,78.48,78.61,28200.0,54.2121,54.3156,54.1706,54.2604,28200.0
2007-06-07 15:35:00,78.6,78.63,78.48,78.49,9000.0,54.2535,54.2742,54.1706,54.1775,9000.0
2007-06-07 15:40:00,78.48,78.48,78.23,78.24,32400.0,54.1706,54.1706,53.9981,54.005,32400.0
2007-06-07 15:45:00,78.24,78.31,78.07,78.09,24300.0,54.005,54.0533,53.8876,53.9014,24300.0
2007-06-07 15:50:00,78.07,78.09,78.0,78.05,47500.0,53.8876,53.9014,53.8393,53.8738,47500.0
2007-06-07 15:55:00,78.03,78.05,77.98,78.0,57900.0,53.86,53.8738,53.8255,53.8393,57900.0
2007-06-08 09:30:00,78.06,78.06,77.88,78.02,19400.0,53.8807,53.8807,53.7565,53.8531,19400.0
2007-06-08 09:35:00,78.03,78.21,77.9,78.11,34000.0,53.86,53.9843,53.7703,53.9152,34000.0
2007-06-08 09:40:00,78.15,78.67,78.11,78.5,50000.0,53.9429,54.3018,53.9152,54.1844,50000.0
2007-06-08 09:45:00,78.48,78.64,78.31,78.58,30100.0,54.1706,54.2811,54.0533,54.2397,30100.0
2007-06-08 09:50:00,78.63,78.64,78.46,78.51,26600.0,54.2742,54.2811,54.1568,54.1913,26600.0
2007-06-08 09:55:00,78.47,78.55,78.17,78.18,26500.0,54.1637,54.219,53.9567,53.9636,26500.0
2007-06-08 10:00:00,78.13,78.18,77.75,77.87,36500.0,53.9291,53.9636,53.6668,53.7496,36500.0
2007-06-08 10:05:00,77.87,78.11,77.87,77.98,52600.0,53.7496,53.9152,53.7496,53.8255,52600.0
2007-06-08 10:10:00,78.0,78.03,77.92,77.95,28000.0,53.8393,53.86,53.7841,53.8048,28000.0
2007-06-08 10:15:00,77.94,77.95,77.75,77.75,36000.0,53.7979,53.8048,53.6668,53.6668,36000.0
2007-06-08 10:20:00,77.76,77.8,77.63,77.77,22800.0,53.6737,53.7013,53.5839,53.6806,22800.0
2007-06-08 10:25:00,77.8,77.99,77.79,77.9,17700.0,53.7013,53.8324,53.6944,53.7703,17700.0
2007-06-08 10:30:00,77.89,77.97,77.78,77.85,28400.0,53.7634,53.8186,53.6875,53.7358,28400.0
2007-06-08 10:35:00,77.84,78.06,77.8,78.01,47300.0,53.7289,53.8807,53.7013,53.8462,47300.0
2007-06-08 10:40:00,77.99,78.38,77.98,78.37,36800.0,53.8324,54.1016,53.8255,54.0947,36800.0
2007-06-08 10:45:00,78.34,78.37,78.17,78.23,10600.0,54.074,54.0947,53.9567,53.9981,10600.0
2007-06-08 10:50:00,78.23,78.23,77.99,78.04,16400.0,53.9981,53.9981,53.8324,53.8669,16400.0
2007-06-08 10:55:00,78.05,78.13,78.01,78.1,4300.0,53.8738,53.9291,53.8462,53.9083,4300.0
2007-06-08 11:00:00,78.08,78.08,77.82,77.82,15300.0,53.8945,53.8945,53.7151,53.7151,15300.0
2007-06-08 11:05:00,77.82,77.86,77.75,77.79,47100.0,53.7151,53.7427,53.6668,53.6944,47100.0
2007-06-08 11:10:00,77.77,77.87,77.65,77.83,20100.0,53.6806,53.7496,53.5977,53.722,20100.0
2007-06-08 11:15:00,77.84,77.97,77.84,77.95,18900.0,53.7289,53.8186,53.7289,53.8048,18900.0
2007-06-08 11:20:00,77.94,77.97,77.89,77.95,19600.0,53.7979,53.8186,53.7634,53.8048,19600.0
2007-06-08 11:25:00,77.95,78.06,77.92,77.96,11600.0,53.8048,53.8807,53.7841,53.8117,11600.0
2007-06-08 11:30:00,77.96,77.96,77.86,77.92,6000.0,53.8117,53.8117,53.7427,53.7841,6000.0
2007-06-08 11:35:00,77.92,77.96,77.86,77.95,4500.0,53.7841,53.8117,53.7427,53.8048,4500.0
2007-06-08 11:40:00,77.96,78.0,77.91,77.99,8100.0,53.8117,53.8393,53.7772,53.8324,8100.0
2007-06-08 11:45:00,77.99,78.14,77.96,78.14,18500.0,53.8324,53.936,53.8117,53.936,18500.0
2007-06-08 11:50:00,78.14,78.25,78.09,78.22,12900.0,53.936,54.0119,53.9014,53.9912,12900.0
2007-06-08 11:55:00,78.2,78.25,78.15,78.18,17700.0,53.9774,54.0119,53.9429,53.9636,17700.0
2007-06-08 12:00:00,78.18,78.22,78.15,78.22,8600.0,53.9636,53.9912,53.9429,53.9912,8600.0
2007-06-08 12:05:00,78.25,78.29,78.21,78.23,18000.0,54.0119,54.0395,53.9843,53.9981,18000.0
2007-06-08 12:10:00,78.23,78.28,78.2,78.22,12600.0,53.9981,54.0326,53.9774,53.9912,12600.0
2007-06-08 12:15:00,78.22,78.27,78.17,78.23,13700.0,53.9912,54.0257,53.9567,53.9981,13700.0
2007-06-08 12:20:00,78.24,78.33,78.23,78.28,27900.0,54.005,54.0671,53.9981,54.0326,27900.0
2007-06-08 12:25:00,78.28,78.28,78.24,78.26,9900.0,54.0326,54.0326,54.005,54.0188,9900.0
2007-06-08 12:30:00,78.26,78.3,78.24,78.3,5600.0,54.0188,54.0464,54.005,54.0464,5600.0
2007-06-08 12:35:00,78.29,78.29,78.21,78.27,10000.0,54.0395,54.0395,53.9843,54.0257,10000.0
2007-06-08 12:40:00,78.28,78.3,78.21,78.21,7200.0,54.0326,54.0464,53.9843,53.9843,7200.0
2007-06-08 12:45:00,78.19,78.22,78.09,78.09,17100.0,53.9705,53.9912,53.9014,53.9014,17100.0
2007-06-08 12:50:00,78.07,78.15,78.06,78.11,3800.0,53.8876,53.9429,53.8807,53.9152,3800.0
2007-06-08 12:55:00,78.12,78.25,78.12,78.25,5200.0,53.9221,54.0119,53.9221,54.0119,5200.0
2007-06-08 13:00:00,78.25,78.27,78.23,78.23,3300.0,54.0119,54.0257,53.9981,53.9981,3300.0
2007-06-08 13:05:00,78.24,78.24,78.15,78.2,4800.0,54.005,54.005,53.9429,53.9774,4800.0
2007-06-08 13:10:00,78.19,78.26,78.16,78.16,10000.0,53.9705,54.0188,53.9498,53.9498,10000.0
2007-06-08 13:15:00,78.18,78.27,78.16,78.2,12800.0,53.9636,54.0257,53.9498,53.9774,12800.0
2007-06-08 13:20:00,78.18,78.18,78.08,78.11,6300.0,53.9636,53.9636,53.8945,53.9152,6300.0
2007-06-08 13:25:00,78.09,78.16,78.02,78.16,10700.0,53.9014,53.9498,53.8531,53.9498,10700.0
2007-06-08 13:30:00,78.14,78.19,78.13,78.19,4700.0,53.936,53.9705,53.9291,53.9705,4700.0
2007-06-08 13:35:00,78.19,78.34,78.19,78.26,9900.0,53.9705,54.074,53.9705,54.0188,9900.0
2007-06-08 13:40:00,78.27,78.46,78.26,78.46,7300.0,54.0257,54.1568,54.0188,54.1568,7300.0
2007-06-08 13:45:00,78.46,78.54,78.46,78.51,12200.0,54.1568,54.2121,54.1568,54.1913,12200.0
2007-06-08 13:50:00,78.5,78.53,78.44,78.44,8700.0,54.1844,54.2052,54.143,54.143,8700.0
2007-06-08 13:55:00,78.44,78.48,78.38,78.39,7300.0,54.143,54.1706,54.1016,54.1085,7300.0
2007-06-08 14:00:00,78.34,78.52,78.34,78.47,8100.0,54.074,54.1982,54.074,54.1637,8100.0
2007-06-08 14:05:00,78.47,78.59,78.47,78.58,12400.0,54.1637,54.2466,54.1637,54.2397,12400.0
2007-06-08 14:10:00,78.6,78.8,78.6,78.62,20400.0,54.2535,54.3915,54.2535,54.2673,20400.0
2007-06-08 14:15:00,78.59,78.72,78.57,78.69,17500.0,54.2466,54.3363,54.2328,54.3156,17500.0
2007-06-08 14:20:00,78.7,78.7,78.62,78.65,10200.0,54.3225,54.3225,54.2673,54.288,10200.0
2007-06-08 14:25:00,78.64,78.66,78.39,78.43,24000.0,54.2811,54.2949,54.1085,54.1361,24000.0
2007-06-08 14:30:00,78.43,78.43,78.24,78.28,18600.0,54.1361,54.1361,54.005,54.0326,18600.0
2007-06-08 14:35:00,78.3,78.35,78.25,78.28,16600.0,54.0464,54.0809,54.0119,54.0326,16600.0
2007-06-08 14:40:00,78.26,78.26,78.09,78.09,21400.0,54.0188,54.0188,53.9014,53.9014,21400.0
2007-06-08 14:45:00,78.1,78.2,78.08,78.13,19200.0,53.9083,53.9774,53.8945,53.9291,19200.0
2007-06-08 14:50:00,78.12,78.17,78.05,78.06,20300.0,53.9221,53.9567,53.8738,53.8807,20300.0
2007-06-08 14:55:00,78.05,78.13,77.98,78.01,75000.0,53.8738,53.9291,53.8255,53.8462,75000.0
2007-06-08 15:00:00,78.01,78.25,77.99,78.23,15300.0,53.8462,54.0119,53.8324,53.9981,15300.0
2007-06-08 15:05:00,78.21,78.21,78.12,78.16,9500.0,53.9843,53.9843,53.9221,53.9498,9500.0
2007-06-08 15:10:00,78.16,78.23,78.12,78.19,14600.0,53.9498,53.9981,53.9221,53.9705,14600.0
2007-06-08 15:15:00,78.19,78.2,78.14,78.16,9900.0,53.9705,53.9774,53.936,53.9498,9900.0
2007-06-08 15:20:00,78.15,78.2,78.04,78.14,30400.0,53.9429,53.9774,53.8669,53.936,30400.0
2007-06-08 15:25:00,78.13,78.18,78.11,78.11,16300.0,53.9291,53.9636,53.9152,53.9152,16300.0
2007-06-08 15:30:00,78.13,78.19,78.07,78.16,20100.0,53.9291,53.9705,53.8876,53.9498,20100.0
2007-06-08 15:35:00,78.16,78.21,78.1,78.19,39200.0,53.9498,53.9843,53.9083,53.9705,39200.0
2007-06-08 15:40:00,78.19,78.27,78.15,78.23,52300.0,53.9705,54.0257,53.9429,53.9981,52300.0
2007-06-08 15:45:00,78.23,78.25,78.16,78.23,19300.0,53.9981,54.0119,53.9498,53.9981,19300.0
2007-06-08 15:50:00,78.23,78.25,78.19,78.24,16000.0,53.9981,54.0119,53.9705,54.005,16000.0
2007-06-08 15:55:00,78.25,78.34,78.22,78.27,41600.0,54.0119,54.074,53.9912,54.0257,41600.0
2007-06-11 09:30:00,78.1,78.45,77.83,77.85,14000.0,53.9083,54.1499,53.722,53.7358,14000.0
2007-06-11 09:35:00,77.79,77.79,77.42,77.43,32300.0,53.6944,53.6944,53.439,53.4459,32300.0
2007-06-11 09:40:00,77.42,77.79,77.39,77.61,28100.0,53.439,53.6944,53.4183,53.5701,28100.0
2007-06-11 09:45:00,77.57,77.72,77.55,77.61,32800.0,53.5425,53.646,53.5287,53.5701,32800.0
2007-06-11 09:50:00,77.56,77.65,77.23,77.3,46400.0,53.5356,53.5977,53.3078,53.3561,46400.0
2007-06-11 09:55:00,77.3,77.3,77.03,77.09,53500.0,53.3561,53.3561,53.1698,53.2112,53500.0
2007-06-11 10:00:00,77.1,77.1,76.85,76.9,33100.0,53.2181,53.2181,53.0455,53.08,33100.0
2007-06-11 10:05:00,76.91,77.06,76.91,76.99,26400.0,53.0869,53.1905,53.0869,53.1422,26400.0
2007-06-11 10:10:00,76.98,77.08,76.96,77.06,31500.0,53.1353,53.2043,53.1215,53.1905,31500.0
2007-06-11 10:15:00,77.07,77.14,76.89,77.09,35600.0,53.1974,53.2457,53.0731,53.2112,35600.0
2007-06-11 10:20:00,77.1,77.12,76.95,76.95,28800.0,53.2181,53.2319,53.1146,53.1146,28800.0
2007-06-11 10:25:00,76.96,77.11,76.94,77.03,26700.0,53.1215,53.225,53.1077,53.1698,26700.0
2007-06-11 10:30:00,77.02,77.04,76.86,77.04,29900.0,53.1629,53.1767,53.0524,53.1767,29900.0
2007-06-11 10:35:00,77.04,77.08,76.97,77.0,24800.0,53.1767,53.2043,53.1284,53.1491,24800.0
2007-06-11 10:40:00,77.0,77.19,76.99,77.18,22800.0,53.1491,53.2802,53.1422,53.2733,22800.0
2007-06-11 10:45:00,77.18,77.19,77.06,77.19,13600.0,53.2733,53.2802,53.1905,53.2802,13600.0
2007-06-11 10:50:00,77.21,77.43,77.21,77.34,14900.0,53.294,53.4459,53.294,53.3838,14900.0
2007-06-11 10:55:00,77.37,77.37,77.27,77.28,14300.0,53.4045,53.4045,53.3354,53.3423,14300.0
2007-06-11 11:00:00,77.27,77.39,77.16,77.37,16500.0,53.3354,53.4183,53.2595,53.4045,16500.0
2007-06-11 11:05:00,77.36,77.38,77.28,77.32,5400.0,53.3976,53.4114,53.3423,53.37,5400.0
2007-06-11 11:10:00,77.32,77.32,77.22,77.22,6300.0,53.37,53.37,53.3009,53.3009,6300.0
2007-06-11 11:15:00,77.21,77.26,77.2,77.24,6000.0,53.294,53.3285,53.2871,53.3147,6000.0
2007-06-11 11:20:00,77.25,77.29,77.25,77.29,13800.0,53.3216,53.3492,53.3216,53.3492,13800.0
2007-06-11 11:25:00,77.27,77.4,77.27,77.32,15400.0,53.3354,53.4252,53.3354,53.37,15400.0
2007-06-11 11:30:00,77.31,77.31,77.13,77.13,14200.0,53.363,53.363,53.2388,53.2388,14200.0
2007-06-11 11:35:00,77.12,77.23,77.11,77.2,7000.0,53.2319,53.3078,53.225,53.2871,7000.0
2007-06-11 11:40:00,77.18,77.41,77.14,77.41,22300.0,53.2733,53.4321,53.2457,53.4321,22300.0
2007-06-11 11:45:00,77.41,77.67,77.41,77.61,10300.0,53.4321,53.6115,53.4321,53.5701,10300.0
2007-06-11 11:50:00,77.58,77.7,77.58,77.6,6600.0,53.5494,53.6322,53.5494,53.5632,6600.0
2007-06-11 11:55:00,77.62,77.62,77.46,77.57,16100.0,53.577,53.577,53.4666,53.5425,16100.0
2007-06-11 12:00:00,77.6,77.6,77.49,77.52,7500.0,53.5632,53.5632,53.4873,53.508,7500.0
2007-06-11 12:05:00,77.54,77.59,77.48,77.48,9800.0,53.5218,53.5563,53.4804,53.4804,9800.0
2007-06-11 12:10:00,77.5,77.61,77.49,77.59,10700.0,53.4942,53.5701,53.4873,53.5563,10700.0
2007-06-11 12:15:00,77.59,77.6,77.48,77.48,6900.0,53.5563,53.5632,53.4804,53.4804,6900.0
2007-06-11 12:20:00,77.48,77.5,77.28,77.37,13300.0,53.4804,53.4942,53.3423,53.4045,13300.0
2007-06-11 12:25:00,77.38,77.5,77.38,77.47,5200.0,53.4114,53.4942,53.4114,53.4735,5200.0
2007-06-11 12:30:00,77.48,77.51,77.47,77.49,5600.0,53.4804,53.5011,53.4735,53.4873,5600.0
2007-06-11 12:35:00,77.47,77.47,77.42,77.43,3100.0,53.4735,53.4735,53.439,53.4459,3100.0
2007-06-11 12:40:00,77.41,77.46,77.35,77.42,7100.0,53.4321,53.4666,53.3907,53.439,7100.0
2007-06-11 12:45:00,77.42,77.53,77.37,77.53,6600.0,53.439,53.5149,53.4045,53.5149,6600.0
2007-06-11 12:50:00,77.53,77.64,77.5,77.63,5500.0,53.5149,53.5908,53.4942,53.5839,5500.0
2007-06-11 12:55:00,77.6,77.63,77.46,77.47,6900.0,53.5632,53.5839,53.4666,53.4735,6900.0
2007-06-11 13:00:00,77.48,77.57,77.42,77.56,8300.0,53.4804,53.5425,53.439,53.5356,8300.0
2007-06-11 13:05:00,77.56,77.69,77.56,77.65,5900.0,53.5356,53.6253,53.5356,53.5977,5900.0
2007-06-11 13:10:00,77.69,77.69,77.62,77.67,4000.0,53.6253,53.6253,53.577,53.6115,4000.0
2007-06-11 13:15:00,77.67,77.73,77.65,77.71,19000.0,53.6115,53.653,53.5977,53.6391,19000.0
2007-06-11 13:20:00,77.7,77.77,77.68,77.74,11900.0,53.6322,53.6806,53.6184,53.6599,11900.0
2007-06-11 13:25:00,77.74,77.74,77.64,77.65,4800.0,53.6599,53.6599,53.5908,53.5977,4800.0
2007-06-11 13:30:00,77.62,77.63,77.49,77.54,8000.0,53.577,53.5839,53.4873,53.5218,8000.0
2007-06-11 13:35:00,77.56,77.58,77.34,77.42,17700.0,53.5356,53.5494,53.3838,53.439,17700.0
2007-06-11 13:40:00,77.42,77.44,77.26,77.42,15800.0,53.439,53.4528,53.3285,53.439,15800.0
2007-06-11 13:45:00,77.42,77.54,77.42,77.53,7500.0,53.439,53.5218,53.439,53.5149,7500.0
2007-06-11 13:50:00,77.53,77.54,77.5,77.52,3600.0,53.5149,53.5218,53.4942,53.508,3600.0
2007-06-11 13:55:00,77.53,77.53,77.46,77.47,13200.0,53.5149,53.5149,53.4666,53.4735,13200.0
2007-06-11 14:00:00,77.47,77.53,77.37,77.53,13000.0,53.4735,53.5149,53.4045,53.5149,13000.0
2007-06-11 14:05:00,77.53,77.55,77.49,77.5,8200.0,53.5149,53.5287,53.4873,53.4942,8200.0
2007-06-11 14:10:00,77.55,77.55,77.44,77.5,8500.0,53.5287,53.5287,53.4528,53.4942,8500.0
2007-06-11 14:15:00,77.44,77.55,77.37,77.54,10600.0,53.4528,53.5287,53.4045,53.5218,10600.0
2007-06-11 14:20:00,77.5,77.55,77.49,77.55,4500.0,53.4942,53.5287,53.4873,53.5287,4500.0
2007-06-11 14:25:00,77.54,77.56,77.47,77.52,10800.0,53.5218,53.5356,53.4735,53.508,10800.0
2007-06-11 14:30:00,77.51,77.52,77.44,77.44,12000.0,53.5011,53.508,53.4528,53.4528,12000.0
2007-06-11 14:35:00,77.43,77.55,77.43,77.55,14700.0,53.4459,53.5287,53.4459,53.5287,14700.0
2007-06-11 14:40:00,77.53,77.55,77.48,77.51,9800.0,53.5149,53.5287,53.4804,53.5011,9800.0
2007-06-11 14:45:00,77.53,77.55,77.4,77.42,11000.0,53.5149,53.5287,53.4252,53.439,11000.0
2007-06-11 14:50:00,77.4,77.52,77.36,77.49,13000.0,53.4252,53.508,53.3976,53.4873,13000.0
2007-06-11 14:55:00,77.5,77.5,77.36,77.37,12100.0,53.4942,53.4942,53.3976,53.4045,12100.0
2007-06-11 15:00:00,77.37,77.37,77.18,77.21,24100.0,53.4045,53.4045,53.2733,53.294,24100.0
2007-06-11 15:05:00,77.21,77.4,77.18,77.37,16700.0,53.294,53.4252,53.2733,53.4045,16700.0
2007-06-11 15:10:00,77.37,77.44,77.35,77.39,16900.0,53.4045,53.4528,53.3907,53.4183,16900.0
2007-06-11 15:15:00,77.38,77.55,77.37,77.55,16100.0,53.4114,53.5287,53.4045,53.5287,16100.0
2007-06-11 15:20:00,77.52,77.52,77.42,77.44,15100.0,53.508,53.508,53.439,53.4528,15100.0
2007-06-11 15:25:00,77.44,77.49,77.38,77.46,20900.0,53.4528,53.4873,53.4114,53.4666,20900.0
2007-06-11 15:30:00,77.46,77.49,77.39,77.39,14300.0,53.4666,53.4873,53.4183,53.4183,14300.0
2007-06-11 15:35:00,77.39,77.4,77.27,77.34,35900.0,53.4183,53.4252,53.3354,53.3838,35900.0
2007-06-11 15:40:00,77.34,77.48,77.24,77.24,47900.0,53.3838,53.4804,53.3147,53.3147,47900.0
2007-06-11 15:45:00,77.22,77.3,77.2,77.22,29900.0,53.3009,53.3561,53.2871,53.3009,29900.0
2007-06-11 15:50:00,77.22,77.27,77.16,77.22,56900.0,53.3009,53.3354,53.2595,53.3009,56900.0
2007-06-11 15:55:00,77.23,77.31,77.14,77.31,33700.0,53.3078,53.363,53.2457,53.363,33700.0
2007-06-12 09:30:00,77.35,77.86,77.15,77.81,25000.0,53.3907,53.7427,53.2526,53.7082,25000.0
2007-06-12 09:35:00,77.87,77.96,77.29,77.8,30600.0,53.7496,53.8117,53.3492,53.7013,30600.0
2007-06-12 09:40:00,77.87,77.87,77.49,77.81,18100.0,53.7496,53.7496,53.4873,53.7082,18100.0
2007-06-12 09:45:00,77.82,77.95,77.67,77.7,15700.0,53.7151,53.8048,53.6115,53.6322,15700.0
2007-06-12 09:50:00,77.68,77.7,77.57,77.65,15300.0,53.6184,53.6322,53.5425,53.5977,15300.0
2007-06-12 09:55:00,77.65,77.98,77.65,77.92,29600.0,53.5977,53.8255,53.5977,53.7841,29600.0
2007-06-12 10:00:00,77.91,77.98,77.83,77.84,25400.0,53.7772,53.8255,53.722,53.7289,25400.0
2007-06-12 10:05:00,77.83,78.1,77.8,78.07,18900.0,53.722,53.9083,53.7013,53.8876,18900.0
2007-06-12 10:10:00,78.05,78.05,77.88,77.89,10100.0,53.8738,53.8738,53.7565,53.7634,10100.0
2007-06-12 10:15:00,77.83,77.83,77.64,77.66,17600.0,53.722,53.722,53.5908,53.6046,17600.0
2007-06-12 10:20:00,77.65,77.65,77.55,77.56,20100.0,53.5977,53.5977,53.5287,53.5356,20100.0
2007-06-12 10:25:00,77.56,77.66,77.5,77.58,26200.0,53.5356,53.6046,53.4942,53.5494,26200.0
2007-06-12 10:30:00,77.52,77.67,77.52,77.66,19500.0,53.508,53.6115,53.508,53.6046,19500.0
2007-06-12 10:35:00,77.67,77.8,77.65,77.8,6500.0,53.6115,53.7013,53.5977,53.7013,6500.0
2007-06-12 10:40:00,77.8,78.01,77.8,78.0,20000.0,53.7013,53.8462,53.7013,53.8393,20000.0
2007-06-12 10:45:00,78.0,78.01,77.84,77.84,10200.0,53.8393,53.8462,53.7289,53.7289,10200.0
2007-06-12 10:50:00,77.83,77.83,77.63,77.7,13200.0,53.722,53.722,53.5839,53.6322,13200.0
2007-06-12 10:55:00,77.71,77.77,77.69,77.71,7800.0,53.6391,53.6806,53.6253,53.6391,7800.0
2007-06-12 11:00:00,77.68,77.68,77.58,77.63,5600.0,53.6184,53.6184,53.5494,53.5839,5600.0
2007-06-12 11:05:00,77.63,77.64,77.48,77.49,12000.0,53.5839,53.5908,53.4804,53.4873,12000.0
2007-06-12 11:10:00,77.51,77.66,77.48,77.65,4800.0,53.5011,53.6046,53.4804,53.5977,4800.0
2007-06-12 11:15:00,77.63,77.67,77.53,77.67,31100.0,53.5839,53.6115,53.5149,53.6115,31100.0
2007-06-12 11:20:00,77.66,77.77,77.66,77.77,6200.0,53.6046,53.6806,53.6046,53.6806,6200.0
2007-06-12 11:25:00,77.75,77.85,77.74,77.74,39700.0,53.6668,53.7358,53.6599,53.6599,39700.0
2007-06-12 11:30:00,77.77,77.77,77.68,77.7,14400.0,53.6806,53.6806,53.6184,53.6322,14400.0
2007-06-12 11:35:00,77.69,77.89,77.69,77.87,18000.0,53.6253,53.7634,53.6253,53.7496,18000.0
2007-06-12 11:40:00,77.89,77.92,77.8,77.88,15000.0,53.7634,53.7841,53.7013,53.7565,15000.0
2007-06-12 11:45:00,77.86,77.9,77.8,77.87,14900.0,53.7427,53.7703,53.7013,53.7496,14900.0
2007-06-12 11:50:00,77.87,77.88,77.84,77.85,11000.0,53.7496,53.7565,53.7289,53.7358,11000.0
2007-06-12 11:55:00,77.88,78.0,77.86,77.88,23400.0,53.7565,53.8393,53.7427,53.7565,23400.0
2007-06-12 12:00:00,77.88,77.92,77.8,77.83,8400.0,53.7565,53.7841,53.7013,53.722,8400.0
2007-06-12 12:05:00,77.84,77.84,77.8,77.84,5200.0,53.7289,53.7289,53.7013,53.7289,5200.0
2007-06-12 12:10:00,77.85,77.93,77.76,77.78,11900.0,53.7358,53.791,53.6737,53.6875,11900.0
2007-06-12 12:15:00,77.76,77.81,77.75,77.78,7400.0,53.6737,53.7082,53.6668,53.6875,7400.0
2007-06-12 12:20:00,77.78,77.8,77.7,77.73,7100.0,53.6875,53.7013,53.6322,53.653,7100.0
2007-06-12 12:25:00,77.7,77.75,77.7,77.71,5200.0,53.6322,53.6668,53.6322,53.6391,5200.0
2007-06-12 12:30:00,77.75,77.75,77.68,77.71,10800.0,53.6668,53.6668,53.6184,53.6391,10800.0
2007-06-12 12:35:00,77.72,77.72,77.6,77.62,14200.0,53.646,53.646,53.5632,53.577,14200.0
2007-06-12 12:40:00,77.65,77.78,77.63,77.78,7300.0,53.5977,53.6875,53.5839,53.6875,7300.0
2007-06-12 12:45:00,77.76,77.78,77.71,77.72,7700.0,53.6737,53.6875,53.6391,53.646,7700.0
2007-06-12 12:50:00,77.74,77.77,77.65,77.65,5800.0,53.6599,53.6806,53.5977,53.5977,5800.0
2007-06-12 12:55:00,77.65,77.69,77.64,77.65,3400.0,53.5977,53.6253,53.5908,53.5977,3400.0
2007-06-12 13:00:00,77.67,77.68,77.61,77.62,10500.0,53.6115,53.6184,53.5701,53.577,10500.0
2007-06-12 13:05:00,77.62,77.67,77.62,77.65,9500.0,53.577,53.6115,53.577,53.5977,9500.0
2007-06-12 13:10:00,77.67,77.83,77.64,77.79,19000.0,53.6115,53.722,53.5908,53.6944,19000.0
2007-06-12 13:15:00,77.8,78.03,77.79,77.99,25500.0,53.7013,53.86,53.6944,53.8324,25500.0
2007-06-12 13:20:00,77.97,78.02,77.82,77.84,15900.0,53.8186,53.8531,53.7151,53.7289,15900.0
2007-06-12 13:25:00,77.84,77.97,77.84,77.97,11200.0,53.7289,53.8186,53.7289,53.8186,11200.0
2007-06-12 13:30:00,77.98,78.03,77.88,77.92,11400.0,53.8255,53.86,53.7565,53.7841,11400.0
2007-06-12 13:35:00,77.92,77.96,77.83,77.95,11400.0,53.7841,53.8117,53.722,53.8048,11400.0
2007-06-12 13:40:00,77.96,78.0,77.91,77.99,7100.0,53.8117,53.8393,53.7772,53.8324,7100.0
2007-06-12 13:45:00,77.99,78.28,77.99,78.24,34700.0,53.8324,54.0326,53.8324,54.005,34700.0
2007-06-12 13:50:00,78.23,78.3,78.1,78.11,30600.0,53.9981,54.0464,53.9083,53.9152,30600.0
2007-06-12 13:55:00,78.09,78.29,78.09,78.22,13500.0,53.9014,54.0395,53.9014,53.9912,13500.0
2007-06-12 14:00:00,78.22,78.33,78.22,78.3,12500.0,53.9912,54.0671,53.9912,54.0464,12500.0
2007-06-12 14:05:00,78.31,78.31,78.22,78.26,9500.0,54.0533,54.0533,53.9912,54.0188,9500.0
2007-06-12 14:10:00,78.26,78.32,78.23,78.27,9000.0,54.0188,54.0602,53.9981,54.0257,9000.0
2007-06-12 14:15:00,78.26,78.27,78.12,78.14,10800.0,54.0188,54.0257,53.9221,53.936,10800.0
2007-06-12 14:20:00,78.15,78.15,77.88,77.99,13800.0,53.9429,53.9429,53.7565,53.8324,13800.0
2007-06-12 14:25:00,77.99,78.04,77.94,78.04,7100.0,53.8324,53.8669,53.7979,53.8669,7100.0
2007-06-12 14:30:00,78.04,78.11,78.0,78.06,4600.0,53.8669,53.9152,53.8393,53.8807,4600.0
2007-06-12 14:35:00,78.05,78.08,77.85,77.86,10200.0,53.8738,53.8945,53.7358,53.7427,10200.0
2007-06-12 14:40:00,77.85,77.85,77.71,77.76,15600.0,53.7358,53.7358,53.6391,53.6737,15600.0
2007-06-12 14:45:00,77.76,77.8,77.63,77.65,8300.0,53.6737,53.7013,53.5839,53.5977,8300.0
2007-06-12 14:50:00,77.67,77.78,77.63,77.76,14000.0,53.6115,53.6875,53.5839,53.6737,14000.0
2007-06-12 14:55:00,77.76,77.79,77.65,77.79,10800.0,53.6737,53.6944,53.5977,53.6944,10800.0
2007-06-12 15:00:00,77.79,77.83,77.6,77.6,21100.0,53.6944,53.722,53.5632,53.5632,21100.0
2007-06-12 15:05:00,77.6,77.62,77.42,77.57,27400.0,53.5632,53.577,53.439,53.5425,27400.0
2007-06-12 15:10:00,77.57,77.58,77.4,77.51,25200.0,53.5425,53.5494,53.4252,53.5011,25200.0
2007-06-12 15:15:00,77.51,77.65,77.44,77.6,40700.0,53.5011,53.5977,53.4528,53.5632,40700.0
2007-06-12 15:20:00,77.6,77.69,77.51,77.62,32400.0,53.5632,53.6253,53.5011,53.577,32400.0
2007-06-12 15:25:00,77.61,77.75,77.57,77.71,15400.0,53.5701,53.6668,53.5425,53.6391,15400.0
2007-06-12 15:30:00,77.71,77.79,77.67,77.7,27300.0,53.6391,53.6944,53.6115,53.6322,27300.0
2007-06-12 15:35:00,77.71,77.77,77.55,77.57,32300.0,53.6391,53.6806,53.5287,53.5425,32300.0
2007-06-12 15:40:00,77.57,77.62,77.51,77.54,14500.0,53.5425,53.577,53.5011,53.5218,14500.0
2007-06-12 15:45:00,77.52,77.54,77.44,77.46,38800.0,53.508,53.5218,53.4528,53.4666,38800.0
2007-06-12 15:50:00,77.49,77.49,77.38,77.41,38000.0,53.4873,53.4873,53.4114,53.4321,38000.0
2007-06-12 15:55:00,77.41,77.55,77.41,77.46,45900.0,53.4321,53.5287,53.4321,53.4666,45900.0
2007-06-13 09:30:00,78.0,78.15,77.95,78.1,23800.0,53.8393,53.9429,53.8048,53.9083,23800.0
2007-06-13 09:35:00,78.1,78.3,78.0,78.0,23000.0,53.9083,54.0464,53.8393,53.8393,23000.0
2007-06-13 09:40:00,78.0,78.04,77.75,78.0,19500.0,53.8393,53.8669,53.6668,53.8393,19500.0
2007-06-13 09:45:00,78.0,78.11,77.92,78.02,18000.0,53.8393,53.9152,53.7841,53.8531,18000.0
2007-06-13 09:50:00,78.02,78.08,77.89,77.9,79500.0,53.8531,53.8945,53.7634,53.7703,79500.0
2007-06-13 09:55:00,77.93,78.11,77.93,78.06,8000.0,53.791,53.9152,53.791,53.8807,8000.0
2007-06-13 10:00:00,78.01,78.01,77.46,77.52,24800.0,53.8462,53.8462,53.4666,53.508,24800.0
2007-06-13 10:05:00,77.5,77.7,77.29,77.37,38900.0,53.4942,53.6322,53.3492,53.4045,38900.0
2007-06-13 10:10:00,77.37,77.6,77.29,77.58,38600.0,53.4045,53.5632,53.3492,53.5494,38600.0
2007-06-13 10:15:00,77.56,77.66,77.52,77.66,17400.0,53.5356,53.6046,53.508,53.6046,17400.0
2007-06-13 10:20:00,77.66,77.88,77.66,77.8,38500.0,53.6046,53.7565,53.6046,53.7013,38500.0
2007-06-13 10:25:00,77.8,77.96,77.8,77.9,15200.0,53.7013,53.8117,53.7013,53.7703,15200.0
2007-06-13 10:30:00,77.88,77.91,77.46,77.55,29500.0,53.7565,53.7772,53.4666,53.5287,29500.0
2007-06-13 10:35:00,77.53,77.57,77.45,77.45,11600.0,53.5149,53.5425,53.4597,53.4597,11600.0
2007-06-13 10:40:00,77.46,77.63,77.45,77.51,12600.0,53.4666,53.5839,53.4597,53.5011,12600.0
2007-06-13 10:45:00,77.54,77.68,77.53,77.6,27000.0,53.5218,53.6184,53.5149,53.5632,27000.0
2007-06-13 10:50:00,77.62,77.62,77.35,77.35,11500.0,53.577,53.577,53.3907,53.3907,11500.0
2007-06-13 10:55:00,77.34,77.41,77.32,77.34,7300.0,53.3838,53.4321,53.37,53.3838,7300.0
2007-06-13 11:00:00,77.31,77.37,77.3,77.36,9000.0,53.363,53.4045,53.3561,53.3976,9000.0
2007-06-13 11:05:00,77.36,77.49,77.33,77.49,16000.0,53.3976,53.4873,53.3769,53.4873,16000.0
2007-06-13 11:10:00,77.48,77.5,77.43,77.49,7300.0,53.4804,53.4942,53.4459,53.4873,7300.0
2007-06-13 11:15:00,77.52,77.55,77.47,77.52,7800.0,53.508,53.5287,53.4735,53.508,7800.0
2007-06-13 11:20:00,77.51,77.51,77.31,77.32,16400.0,53.5011,53.5011,53.363,53.37,16400.0
2007-06-13 11:25:00,77.32,77.5,77.32,77.5,4500.0,53.37,53.4942,53.37,53.4942,4500.0
2007-06-13 11:30:00,77.48,77.57,77.48,77.56,4000.0,53.4804,53.5425,53.4804,53.5356,4000.0
2007-06-13 11:35:00,77.58,77.64,77.54,77.63,8200.0,53.5494,53.5908,53.5218,53.5839,8200.0
2007-06-13 11:40:00,77.63,77.67,77.61,77.65,1300.0,53.5839,53.6115,53.5701,53.5977,1300.0
2007-06-13 11:45:00,77.61,77.7,77.61,77.7,2200.0,53.5701,53.6322,53.5701,53.6322,2200.0
2007-06-13 11:50:00,77.68,77.68,77.63,77.63,3100.0,53.6184,53.6184,53.5839,53.5839,3100.0
2007-06-13 11:55:00,77.64,77.65,77.58,77.6,3500.0,53.5908,53.5977,53.5494,53.5632,3500.0
2007-06-13 12:00:00,77.59,77.61,77.45,77.48,12500.0,53.5563,53.5701,53.4597,53.4804,12500.0
2007-06-13 12:05:00,77.48,77.53,77.46,77.53,4400.0,53.4804,53.5149,53.4666,53.5149,4400.0
2007-06-13 12:10:00,77.54,77.62,77.5,77.62,3200.0,53.5218,53.577,53.4942,53.577,3200.0
2007-06-13 12:15:00,77.62,77.69,77.62,77.68,2700.0,53.577,53.6253,53.577,53.6184,2700.0
2007-06-13 12:20:00,77.67,77.68,77.63,77.63,2100.0,53.6115,53.6184,53.5839,53.5839,2100.0
2007-06-13 12:25:00,77.61,77.62,77.36,77.41,6500.0,53.5701,53.577,53.3976,53.4321,6500.0
2007-06-13 12:30:00,77.4,77.57,77.4,77.52,4300.0,53.4252,53.5425,53.4252,53.508,4300.0
2007-06-13 12:35:00,77.57,77.66,77.57,77.63,5800.0,53.5425,53.6046,53.5425,53.5839,5800.0
2007-06-13 12:40:00,77.65,77.73,77.65,77.65,5800.0,53.5977,53.653,53.5977,53.5977,5800.0
2007-06-13 12:45:00,77.65,77.69,77.59,77.6,6800.0,53.5977,53.6253,53.5563,53.5632,6800.0
2007-06-13 12:50:00,77.57,77.63,77.57,77.63,1400.0,53.5425,53.5839,53.5425,53.5839,1400.0
2007-06-13 12:55:00,77.63,77.63,77.45,77.45,6100.0,53.5839,53.5839,53.4597,53.4597,6100.0
2007-06-13 13:00:00,77.46,77.54,77.4,77.52,7100.0,53.4666,53.5218,53.4252,53.508,7100.0
2007-06-13 13:05:00,77.53,77.53,77.38,77.4,11600.0,53.5149,53.5149,53.4114,53.4252,11600.0
2007-06-13 13:10:00,77.38,77.51,77.37,77.49,5700.0,53.4114,53.5011,53.4045,53.4873,5700.0
2007-06-13 13:15:00,77.46,77.47,77.32,77.46,5800.0,53.4666,53.4735,53.37,53.4666,5800.0
2007-06-13 13:20:00,77.46,77.56,77.46,77.53,8600.0,53.4666,53.5356,53.4666,53.5149,8600.0
2007-06-13 13:25:00,77.51,77.51,77.44,77.44,2500.0,53.5011,53.5011,53.4528,53.4528,2500.0
2007-06-13 13:30:00,77.43,77.43,77.37,77.43,8000.0,53.4459,53.4459,53.4045,53.4459,8000.0
2007-06-13 13:35:00,77.45,77.56,77.45,77.56,7800.0,53.4597,53.5356,53.4597,53.5356,7800.0
2007-06-13 13:40:00,77.54,77.54,77.35,77.4,17200.0,53.5218,53.5218,53.3907,53.4252,17200.0
2007-06-13 13:45:00,77.43,77.46,77.4,77.45,77900.0,53.4459,53.4666,53.4252,53.4597,77900.0
2007-06-13 13:50:00,77.43,77.43,77.35,77.4,3800.0,53.4459,53.4459,53.3907,53.4252,3800.0
2007-06-13 13:55:00,77.36,77.38,77.32,77.35,3600.0,53.3976,53.4114,53.37,53.3907,3600.0
2007-06-13 14:00:00,77.35,77.5,77.31,77.31,45900.0,53.3907,53.4942,53.363,53.363,45900.0
2007-06-13 14:05:00,77.31,77.49,77.31,77.49,16500.0,53.363,53.4873,53.363,53.4873,16500.0
2007-06-13 14:10:00,77.45,77.63,77.43,77.59,24000.0,53.4597,53.5839,53.4459,53.5563,24000.0
2007-06-13 14:15:00,77.59,77.73,77.52,77.58,11200.0,53.5563,53.653,53.508,53.5494,11200.0
2007-06-13 14:20:00,77.53,77.71,77.51,77.7,5900.0,53.5149,53.6391,53.5011,53.6322,5900.0
2007-06-13 14:25:00,77.7,77.71,77.59,77.62,11900.0,53.6322,53.6391,53.5563,53.577,11900.0
2007-06-13 14:30:00,77.67,77.73,77.63,77.73,3600.0,53.6115,53.653,53.5839,53.653,3600.0
2007-06-13 14:35:00,77.71,77.74,77.65,77.67,14800.0,53.6391,53.6599,53.5977,53.6115,14800.0
2007-06-13 14:40:00,77.67,77.67,77.57,77.65,11200.0,53.6115,53.6115,53.5425,53.5977,11200.0
2007-06-13 14:45:00,77.66,77.83,77.63,77.81,43000.0,53.6046,53.722,53.5839,53.7082,43000.0
2007-06-13 14:50:00,77.82,77.96,77.82,77.94,11600.0,53.7151,53.8117,53.7151,53.7979,11600.0
2007-06-13 14:55:00,77.95,78.15,77.93,78.11,23000.0,53.8048,53.9429,53.791,53.9152,23000.0
2007-06-13 15:00:00,78.1,78.13,78.03,78.03,13000.0,53.9083,53.9291,53.86,53.86,13000.0
2007-06-13 15:05:00,78.03,78.04,77.97,78.04,9600.0,53.86,53.8669,53.8186,53.8669,9600.0
2007-06-13 15:10:00,78.06,78.09,77.94,77.96,17000.0,53.8807,53.9014,53.7979,53.8117,17000.0
2007-06-13 15:15:00,77.98,78.04,77.95,78.03,18700.0,53.8255,53.8669,53.8048,53.86,18700.0
2007-06-13 15:20:00,78.02,78.02,77.92,77.98,19000.0,53.8531,53.8531,53.7841,53.8255,19000.0
2007-06-13 15:25:00,77.97,78.05,77.95,77.95,14400.0,53.8186,53.8738,53.8048,53.8048,14400.0
2007-06-13 15:30:00,77.99,78.05,77.96,78.02,19600.0,53.8324,53.8738,53.8117,53.8531,19600.0
2007-06-13 15:35:00,78.03,78.07,78.01,78.07,11600.0,53.86,53.8876,53.8462,53.8876,11600.0
2007-06-13 15:40:00,78.07,78.09,77.95,78.05,47800.0,53.8876,53.9014,53.8048,53.8738,47800.0
2007-06-13 15:45:00,78.05,78.06,77.95,77.99,29600.0,53.8738,53.8807,53.8048,53.8324,29600.0
2007-06-13 15:50:00,78.0,78.06,77.97,78.06,33700.0,53.8393,53.8807,53.8186,53.8807,33700.0
2007-06-13 15:55:00,78.04,78.14,78.02,78.14,36600.0,53.8669,53.936,53.8531,53.936,36600.0
2007-06-14 09:30:00,78.01,78.17,77.98,78.08,13800.0,53.8462,53.9567,53.8255,53.8945,13800.0
2007-06-14 09:35:00,78.09,78.31,77.81,77.81,23300.0,53.9014,54.0533,53.7082,53.7082,23300.0
2007-06-14 09:40:00,77.79,78.06,77.63,77.63,31400.0,53.6944,53.8807,53.5839,53.5839,31400.0
2007-06-14 09:45:00,77.72,77.72,77.37,77.7,29100.0,53.646,53.646,53.4045,53.6322,29100.0
2007-06-14 09:50:00,77.75,78.24,77.7,78.1,21900.0,53.6668,54.005,53.6322,53.9083,21900.0
2007-06-14 09:55:00,78.1,78.21,78.06,78.19,12000.0,53.9083,53.9843,53.8807,53.9705,12000.0
2007-06-14 10:00:00,78.18,78.19,78.03,78.04,8700.0,53.9636,53.9705,53.86,53.8669,8700.0
2007-06-14 10:05:00,78.03,78.06,77.8,77.8,11100.0,53.86,53.8807,53.7013,53.7013,11100.0
2007-06-14 10:10:00,77.81,77.97,77.8,77.82,7900.0,53.7082,53.8186,53.7013,53.7151,7900.0
2007-06-14 10:15:00,77.84,77.96,77.73,77.78,6000.0,53.7289,53.8117,53.653,53.6875,6000.0
2007-06-14 10:20:00,77.78,77.96,77.78,77.84,31500.0,53.6875,53.8117,53.6875,53.7289,31500.0
2007-06-14 10:25:00,77.85,77.89,77.79,77.88,10700.0,53.7358,53.7634,53.6944,53.7565,10700.0
2007-06-14 10:30:00,77.84,78.03,77.83,77.94,16900.0,53.7289,53.86,53.722,53.7979,16900.0
2007-06-14 10:35:00,78.0,78.0,77.79,77.94,13500.0,53.8393,53.8393,53.6944,53.7979,13500.0
2007-06-14 10:40:00,77.94,78.05,77.91,77.91,24600.0,53.7979,53.8738,53.7772,53.7772,24600.0
2007-06-14 10:45:00,77.91,77.91,77.77,77.79,12400.0,53.7772,53.7772,53.6806,53.6944,12400.0
2007-06-14 10:50:00,77.75,77.78,77.72,77.74,11600.0,53.6668,53.6875,53.646,53.6599,11600.0
2007-06-14 10:55:00,77.75,77.75,77.66,77.69,14000.0,53.6668,53.6668,53.6046,53.6253,14000.0
2007-06-14 11:00:00,77.69,77.72,77.53,77.54,11100.0,53.6253,53.646,53.5149,53.5218,11100.0
2007-06-14 11:05:00,77.54,77.58,77.46,77.53,10300.0,53.5218,53.5494,53.4666,53.5149,10300.0
2007-06-14 11:10:00,77.53,77.54,77.44,77.45,9400.0,53.5149,53.5218,53.4528,53.4597,9400.0
2007-06-14 11:15:00,77.43,77.49,77.4,77.46,8000.0,53.4459,53.4873,53.4252,53.4666,8000.0
2007-06-14 11:20:00,77.45,77.5,77.43,77.5,9200.0,53.4597,53.4942,53.4459,53.4942,9200.0
2007-06-14 11:25:00,77.47,77.55,77.45,77.53,3300.0,53.4735,53.5287,53.4597,53.5149,3300.0
2007-06-14 11:30:00,77.53,77.54,77.51,77.52,6600.0,53.5149,53.5218,53.5011,53.508,6600.0
2007-06-14 11:35:00,77.53,77.53,77.41,77.43,18200.0,53.5149,53.5149,53.4321,53.4459,18200.0
2007-06-14 11:40:00,77.42,77.49,77.42,77.44,6600.0,53.439,53.4873,53.439,53.4528,6600.0
2007-06-14 11:45:00,77.41,77.42,77.26,77.28,18500.0,53.4321,53.439,53.3285,53.3423,18500.0
2007-06-14 11:50:00,77.27,77.28,77.19,77.24,6600.0,53.3354,53.3423,53.2802,53.3147,6600.0
2007-06-14 11:55:00,77.24,77.37,77.24,77.31,9200.0,53.3147,53.4045,53.3147,53.363,9200.0
2007-06-14 12:00:00,77.33,77.35,77.3,77.35,8100.0,53.3769,53.3907,53.3561,53.3907,8100.0
2007-06-14 12:05:00,77.35,77.36,77.22,77.29,16800.0,53.3907,53.3976,53.3009,53.3492,16800.0
2007-06-14 12:10:00,77.27,77.48,77.26,77.42,10500.0,53.3354,53.4804,53.3285,53.439,10500.0
2007-06-14 12:15:00,77.46,77.49,77.32,77.32,10700.0,53.4666,53.4873,53.37,53.37,10700.0
2007-06-14 12:20:00,77.33,77.53,77.33,77.49,6400.0,53.3769,53.5149,53.3769,53.4873,6400.0
2007-06-14 12:25:00,77.5,77.5,77.29,77.29,6900.0,53.4942,53.4942,53.3492,53.3492,6900.0
2007-06-14 12:30:00,77.29,77.42,77.27,77.42,9100.0,53.3492,53.439,53.3354,53.439,9100.0
2007-06-14 12:35:00,77.44,77.53,77.44,77.53,5300.0,53.4528,53.5149,53.4528,53.5149,5300.0
2007-06-14 12:40:00,77.53,77.61,77.53,77.61,8500.0,53.5149,53.5701,53.5149,53.5701,8500.0
2007-06-14 12:45:00,77.61,77.7,77.6,77.68,5800.0,53.5701,53.6322,53.5632,53.6184,5800.0
2007-06-14 12:50:00,77.67,77.68,77.62,77.62,11500.0,53.6115,53.6184,53.577,53.577,11500.0
2007-06-14 12:55:00,77.63,77.67,77.51,77.51,9400.0,53.5839,53.6115,53.5011,53.5011,9400.0
2007-06-14 13:00:00,77.52,77.6,77.52,77.54,12900.0,53.508,53.5632,53.508,53.5218,12900.0
2007-06-14 13:05:00,77.53,77.61,77.5,77.54,7300.0,53.5149,53.5701,53.4942,53.5218,7300.0
2007-06-14 13:10:00,77.52,77.52,77.44,77.46,8800.0,53.508,53.508,53.4528,53.4666,8800.0
2007-06-14 13:15:00,77.47,77.47,77.41,77.44,6100.0,53.4735,53.4735,53.4321,53.4528,6100.0
2007-06-14 13:20:00,77.44,77.44,77.36,77.36,14200.0,53.4528,53.4528,53.3976,53.3976,14200.0
2007-06-14 13:25:00,77.35,77.36,77.29,77.33,10500.0,53.3907,53.3976,53.3492,53.3769,10500.0
2007-06-14 13:30:00,77.33,77.41,77.27,77.29,10000.0,53.3769,53.4321,53.3354,53.3492,10000.0
2007-06-14 13:35:00,77.26,77.32,77.24,77.32,13300.0,53.3285,53.37,53.3147,53.37,13300.0
2007-06-14 13:40:00,77.34,77.41,77.34,77.38,9600.0,53.3838,53.4321,53.3838,53.4114,9600.0
2007-06-14 13:45:00,77.37,77.59,77.37,77.52,18600.0,53.4045,53.5563,53.4045,53.508,18600.0
2007-06-14 13:50:00,77.49,77.59,77.43,77.47,10300.0,53.4873,53.5563,53.4459,53.4735,10300.0
2007-06-14 13:55:00,77.43,77.54,77.42,77.54,7800.0,53.4459,53.5218,53.439,53.5218,7800.0
2007-06-14 14:00:00,77.55,77.55,77.46,77.5,14500.0,53.5287,53.5287,53.4666,53.4942,14500.0
2007-06-14 14:05:00,77.51,77.54,77.43,77.46,14400.0,53.5011,53.5218,53.4459,53.4666,14400.0
2007-06-14 14:10:00,77.47,77.48,77.42,77.46,15300.0,53.4735,53.4804,53.439,53.4666,15300.0
2007-06-14 14:15:00,77.45,77.46,77.43,77.44,4200.0,53.4597,53.4666,53.4459,53.4528,4200.0
2007-06-14 14:20:00,77.45,77.45,77.41,77.42,6100.0,53.4597,53.4597,53.4321,53.439,6100.0
2007-06-14 14:25:00,77.43,77.46,77.36,77.4,10900.0,53.4459,53.4666,53.3976,53.4252,10900.0
2007-06-14 14:30:00,77.4,77.56,77.4,77.56,9800.0,53.4252,53.5356,53.4252,53.5356,9800.0
2007-06-14 14:35:00,77.55,77.62,77.53,77.61,10100.0,53.5287,53.577,53.5149,53.5701,10100.0
2007-06-14 14:40:00,77.61,77.61,77.45,77.45,5500.0,53.5701,53.5701,53.4597,53.4597,5500.0
2007-06-14 14:45:00,77.46,77.51,77.42,77.51,7200.0,53.4666,53.5011,53.439,53.5011,7200.0
2007-06-14 14:50:00,77.5,77.51,77.44,77.45,4500.0,53.4942,53.5011,53.4528,53.4597,4500.0
2007-06-14 14:55:00,77.46,77.47,77.37,77.42,12700.0,53.4666,53.4735,53.4045,53.439,12700.0
2007-06-14 15:00:00,77.42,77.57,77.42,77.56,14400.0,53.439,53.5425,53.439,53.5356,14400.0
2007-06-14 15:05:00,77.56,77.64,77.55,77.64,10000.0,53.5356,53.5908,53.5287,53.5908,10000.0
2007-06-14 15:10:00,77.63,77.7,77.6,77.67,28800.0,53.5839,53.6322,53.5632,53.6115,28800.0
2007-06-14 15:15:00,77.66,77.66,77.56,77.64,9500.0,53.6046,53.6046,53.5356,53.5908,9500.0
2007-06-14 15:20:00,77.65,77.74,77.64,77.7,15000.0,53.5977,53.6599,53.5908,53.6322,15000.0
2007-06-14 15:25:00,77.69,77.71,77.58,77.58,18500.0,53.6253,53.6391,53.5494,53.5494,18500.0
2007-06-14 15:30:00,77.58,77.61,77.55,77.56,17600.0,53.5494,53.5701,53.5287,53.5356,17600.0
2007-06-14 15:35:00,77.54,77.56,77.52,77.56,27100.0,53.5218,53.5356,53.508,53.5356,27100.0
2007-06-14 15:40:00,77.56,77.57,77.47,77.57,24100.0,53.5356,53.5425,53.4735,53.5425,24100.0
2007-06-14 15:45:00,77.57,77.61,77.56,77.56,19200.0,53.5425,53.5701,53.5356,53.5356,19200.0
2007-06-14 15:50:00,77.57,77.57,77.47,77.54,34400.0,53.5425,53.5425,53.4735,53.5218,34400.0
2007-06-14 15:55:00,77.53,77.7,77.52,77.7,32400.0,53.5149,53.6322,53.508,53.6322,32400.0
2007-06-15 09:35:00,78.95,78.95,78.95,78.95,100.0,54.4951,54.4951,54.4951,54.4951,100.0
2007-06-15 09:40:00,78.6,78.75,78.51,78.53,162200.0,54.2535,54.357,54.1913,54.2052,162200.0
2007-06-15 09:45:00,78.53,78.6,78.41,78.45,17600.0,54.2052,54.2535,54.1223,54.1499,17600.0
2007-06-15 09:50:00,78.42,78.51,78.24,78.26,11600.0,54.1292,54.1913,54.005,54.0188,11600.0
2007-06-15 09:55:00,78.24,78.32,78.17,78.2,10600.0,54.005,54.0602,53.9567,53.9774,10600.0
2007-06-15 10:00:00,78.21,78.28,78.11,78.22,13200.0,53.9843,54.0326,53.9152,53.9912,13200.0
2007-06-15 10:05:00,78.2,78.27,78.16,78.26,8400.0,53.9774,54.0257,53.9498,54.0188,8400.0
2007-06-15 10:10:00,78.28,78.37,78.18,78.37,10400.0,54.0326,54.0947,53.9636,54.0947,10400.0
2007-06-15 10:15:00,78.37,78.52,78.33,78.47,25300.0,54.0947,54.1982,54.0671,54.1637,25300.0
2007-06-15 10:20:00,78.47,78.55,78.46,78.54,12600.0,54.1637,54.219,54.1568,54.2121,12600.0
2007-06-15 10:25:00,78.52,78.65,78.5,78.59,7800.0,54.1982,54.288,54.1844,54.2466,7800.0
2007-06-15 10:30:00,78.61,78.71,78.6,78.65,6800.0,54.2604,54.3294,54.2535,54.288,6800.0
2007-06-15 10:35:00,78.64,78.66,78.51,78.61,11500.0,54.2811,54.2949,54.1913,54.2604,11500.0
2007-06-15 10:40:00,78.6,78.6,78.46,78.55,14600.0,54.2535,54.2535,54.1568,54.219,14600.0
2007-06-15 10:45:00,78.55,78.63,78.5,78.5,12700.0,54.219,54.2742,54.1844,54.1844,12700.0
2007-06-15 10:50:00,78.5,78.58,78.5,78.54,8500.0,54.1844,54.2397,54.1844,54.2121,8500.0
2007-06-15 10:55:00,78.54,78.57,78.51,78.53,7100.0,54.2121,54.2328,54.1913,54.2052,7100.0
2007-06-15 11:00:00,78.54,78.58,78.5,78.57,3900.0,54.2121,54.2397,54.1844,54.2328,3900.0
2007-06-15 11:05:00,78.57,78.62,78.54,78.62,8900.0,54.2328,54.2673,54.2121,54.2673,8900.0
2007-06-15 11:10:00,78.63,78.67,78.61,78.63,9800.0,54.2742,54.3018,54.2604,54.2742,9800.0
2007-06-15 11:15:00,78.64,78.64,78.57,78.57,5000.0,54.2811,54.2811,54.2328,54.2328,5000.0
2007-06-15 11:20:00,78.56,78.6,78.52,78.52,14000.0,54.2259,54.2535,54.1982,54.1982,14000.0
2007-06-15 11:25:00,78.55,78.6,78.49,78.49,9400.0,54.219,54.2535,54.1775,54.1775,9400.0
2007-06-15 11:30:00,78.5,78.55,78.43,78.48,20600.0,54.1844,54.219,54.1361,54.1706,20600.0
2007-06-15 11:35:00,78.5,78.52,78.43,78.5,11200.0,54.1844,54.1982,54.1361,54.1844,11200.0
2007-06-15 11:40:00,78.45,78.46,78.24,78.24,34100.0,54.1499,54.1568,54.005,54.005,34100.0
2007-06-15 11:45:00,78.26,78.31,78.24,78.3,29200.0,54.0188,54.0533,54.005,54.0464,29200.0
2007-06-15 11:50:00,78.31,78.35,78.18,78.18,9300.0,54.0533,54.0809,53.9636,53.9636,9300.0
2007-06-15 11:55:00,78.18,78.2,78.14,78.16,5400.0,53.9636,53.9774,53.936,53.9498,5400.0
2007-06-15 12:00:00,78.16,78.21,78.15,78.17,3900.0,53.9498,53.9843,53.9429,53.9567,3900.0
2007-06-15 12:05:00,78.17,78.24,78.17,78.2,2900.0,53.9567,54.005,53.9567,53.9774,2900.0
2007-06-15 12:10:00,78.23,78.24,78.14,78.24,15600.0,53.9981,54.005,53.936,54.005,15600.0
2007-06-15 12:15:00,78.26,78.3,78.22,78.3,4300.0,54.0188,54.0464,53.9912,54.0464,4300.0
2007-06-15 12:20:00,78.31,78.32,78.22,78.27,11400.0,54.0533,54.0602,53.9912,54.0257,11400.0
2007-06-15 12:25:00,78.26,78.27,78.14,78.15,10700.0,54.0188,54.0257,53.936,53.9429,10700.0
2007-06-15 12:30:00,78.14,78.19,78.11,78.12,5800.0,53.936,53.9705,53.9152,53.9221,5800.0
2007-06-15 12:35:00,78.13,78.15,78.1,78.12,3500.0,53.9291,53.9429,53.9083,53.9221,3500.0
2007-06-15 12:40:00,78.11,78.12,78.03,78.05,12800.0,53.9152,53.9221,53.86,53.8738,12800.0
2007-06-15 12:45:00,78.03,78.05,78.0,78.01,14700.0,53.86,53.8738,53.8393,53.8462,14700.0
2007-06-15 12:50:00,78.01,78.04,77.98,78.0,10000.0,53.8462,53.8669,53.8255,53.8393,10000.0
2007-06-15 12:55:00,78.0,78.02,77.98,78.0,16700.0,53.8393,53.8531,53.8255,53.8393,16700.0
2007-06-15 13:00:00,78.01,78.01,77.85,77.87,7800.0,53.8462,53.8462,53.7358,53.7496,7800.0
2007-06-15 13:05:00,77.87,77.87,77.82,77.83,6100.0,53.7496,53.7496,53.7151,53.722,6100.0
2007-06-15 13:10:00,77.83,77.85,77.8,77.82,6000.0,53.722,53.7358,53.7013,53.7151,6000.0
2007-06-15 13:15:00,77.81,77.87,77.8,77.85,8900.0,53.7082,53.7496,53.7013,53.7358,8900.0
2007-06-15 13:20:00,77.82,78.0,77.82,78.0,12200.0,53.7151,53.8393,53.7151,53.8393,12200.0
2007-06-15 13:25:00,78.0,78.03,77.95,77.96,11100.0,53.8393,53.86,53.8048,53.8117,11100.0
2007-06-15 13:30:00,77.98,77.98,77.95,77.98,6600.0,53.8255,53.8255,53.8048,53.8255,6600.0
2007-06-15 13:35:00,77.95,78.04,77.95,78.04,6000.0,53.8048,53.8669,53.8048,53.8669,6000.0
2007-06-15 13:40:00,78.04,78.04,77.96,78.03,3400.0,53.8669,53.8669,53.8117,53.86,3400.0
2007-06-15 13:45:00,78.03,78.11,78.03,78.08,8600.0,53.86,53.9152,53.86,53.8945,8600.0
2007-06-15 13:50:00,78.08,78.12,78.04,78.08,7100.0,53.8945,53.9221,53.8669,53.8945,7100.0
2007-06-15 13:55:00,78.09,78.12,77.96,78.0,7500.0,53.9014,53.9221,53.8117,53.8393,7500.0
2007-06-15 14:00:00,78.0,78.05,77.93,78.05,8800.0,53.8393,53.8738,53.791,53.8738,8800.0
2007-06-15 14:05:00,78.04,78.05,77.97,78.0,6400.0,53.8669,53.8738,53.8186,53.8393,6400.0
2007-06-15 14:10:00,78.01,78.03,77.93,78.03,7300.0,53.8462,53.86,53.791,53.86,7300.0
2007-06-15 14:15:00,78.01,78.03,77.99,77.99,4000.0,53.8462,53.86,53.8324,53.8324,4000.0
2007-06-15 14:20:00,78.0,78.0,77.95,77.95,4800.0,53.8393,53.8393,53.8048,53.8048,4800.0
2007-06-15 14:25:00,77.95,78.0,77.9,78.0,13000.0,53.8048,53.8393,53.7703,53.8393,13000.0
2007-06-15 14:30:00,77.98,78.05,77.92,78.05,17300.0,53.8255,53.8738,53.7841,53.8738,17300.0
2007-06-15 14:35:00,78.06,78.07,78.01,78.04,8100.0,53.8807,53.8876,53.8462,53.8669,8100.0
2007-06-15 14:40:00,78.0,78.01,77.97,78.0,12100.0,53.8393,53.8462,53.8186,53.8393,12100.0
2007-06-15 14:45:00,77.99,78.08,77.99,78.04,20800.0,53.8324,53.8945,53.8324,53.8669,20800.0
2007-06-15 14:50:00,78.03,78.09,78.02,78.08,10400.0,53.86,53.9014,53.8531,53.8945,10400.0
2007-06-15 14:55:00,78.07,78.1,78.02,78.09,5600.0,53.8876,53.9083,53.8531,53.9014,5600.0
2007-06-15 15:00:00,78.09,78.1,78.05,78.07,7000.0,53.9014,53.9083,53.8738,53.8876,7000.0
2007-06-15 15:05:00,78.06,78.1,78.05,78.06,14600.0,53.8807,53.9083,53.8738,53.8807,14600.0
2007-06-15 15:10:00,78.06,78.08,78.03,78.05,9800.0,53.8807,53.8945,53.86,53.8738,9800.0
2007-06-15 15:15:00,78.08,78.08,77.99,78.04,10700.0,53.8945,53.8945,53.8324,53.8669,10700.0
2007-06-15 15:20:00,78.04,78.04,77.95,77.99,27400.0,53.8669,53.8669,53.8048,53.8324,27400.0
2007-06-15 15:25:00,77.99,78.0,77.93,77.96,22700.0,53.8324,53.8393,53.791,53.8117,22700.0
2007-06-15 15:30:00,77.97,78.02,77.96,78.0,10600.0,53.8186,53.8531,53.8117,53.8393,10600.0
2007-06-15 15:35:00,77.98,77.99,77.83,77.85,12100.0,53.8255,53.8324,53.722,53.7358,12100.0
2007-06-15 15:40:00,77.87,77.97,77.87,77.92,41800.0,53.7496,53.8186,53.7496,53.7841,41800.0
2007-06-15 15:45:00,77.92,77.96,77.83,77.87,30100.0,53.7841,53.8117,53.722,53.7496,30100.0
2007-06-15 15:50:00,77.87,77.9,77.84,77.86,29800.0,53.7496,53.7703,53.7289,53.7427,29800.0
2007-06-15 15:55:00,77.86,77.86,77.66,77.67,76100.0,53.7427,53.7427,53.6046,53.6115,76100.0
2007-06-18 09:30:00,78.01,78.19,78.0,78.19,40600.0,53.8462,53.9705,53.8393,53.9705,40600.0
2007-06-18 09:35:00,78.15,78.26,78.06,78.13,42500.0,53.9429,54.0188,53.8807,53.9291,42500.0
2007-06-18 09:40:00,78.13,78.3,78.07,78.3,37500.0,53.9291,54.0464,53.8876,54.0464,37500.0
2007-06-18 09:45:00,78.41,78.42,78.15,78.16,26300.0,54.1223,54.1292,53.9429,53.9498,26300.0
2007-06-18 09:50:00,78.16,78.18,78.09,78.15,36700.0,53.9498,53.9636,53.9014,53.9429,36700.0
2007-06-18 09:55:00,78.15,78.19,78.12,78.16,47800.0,53.9429,53.9705,53.9221,53.9498,47800.0
2007-06-18 10:00:00,78.16,78.18,78.03,78.05,40800.0,53.9498,53.9636,53.86,53.8738,40800.0
2007-06-18 10:05:00,78.05,78.06,77.97,78.05,30600.0,53.8738,53.8807,53.8186,53.8738,30600.0
2007-06-18 10:10:00,78.01,78.11,77.92,78.0,125100.0,53.8462,53.9152,53.7841,53.8393,125100.0
2007-06-18 10:15:00,77.96,78.0,77.91,77.98,22100.0,53.8117,53.8393,53.7772,53.8255,22100.0
2007-06-18 10:20:00,77.98,77.98,77.9,77.94,30900.0,53.8255,53.8255,53.7703,53.7979,30900.0
2007-06-18 10:25:00,77.92,77.94,77.76,77.78,15600.0,53.7841,53.7979,53.6737,53.6875,15600.0
2007-06-18 10:30:00,77.8,77.85,77.73,77.83,27300.0,53.7013,53.7358,53.653,53.722,27300.0
2007-06-18 10:35:00,77.84,77.93,77.79,77.8,17100.0,53.7289,53.791,53.6944,53.7013,17100.0
2007-06-18 10:40:00,77.82,77.82,77.75,77.75,8500.0,53.7151,53.7151,53.6668,53.6668,8500.0
2007-06-18 10:45:00,77.74,77.76,77.59,77.65,32400.0,53.6599,53.6737,53.5563,53.5977,32400.0
2007-06-18 10:50:00,77.65,77.71,77.57,77.68,24400.0,53.5977,53.6391,53.5425,53.6184,24400.0
2007-06-18 10:55:00,77.67,77.7,77.59,77.63,10100.0,53.6115,53.6322,53.5563,53.5839,10100.0
2007-06-18 11:00:00,77.64,77.66,77.57,77.63,13000.0,53.5908,53.6046,53.5425,53.5839,13000.0
2007-06-18 11:05:00,77.62,77.63,77.55,77.59,16400.0,53.577,53.5839,53.5287,53.5563,16400.0
2007-06-18 11:10:00,77.59,77.62,77.52,77.54,18300.0,53.5563,53.577,53.508,53.5218,18300.0
2007-06-18 11:15:00,77.53,77.58,77.52,77.54,13100.0,53.5149,53.5494,53.508,53.5218,13100.0
2007-06-18 11:20:00,77.54,77.69,77.53,77.63,23200.0,53.5218,53.6253,53.5149,53.5839,23200.0
2007-06-18 11:25:00,77.66,77.66,77.48,77.54,25200.0,53.6046,53.6046,53.4804,53.5218,25200.0
2007-06-18 11:30:00,77.55,77.58,77.5,77.53,13900.0,53.5287,53.5494,53.4942,53.5149,13900.0
2007-06-18 11:35:00,77.54,77.54,77.44,77.5,52100.0,53.5218,53.5218,53.4528,53.4942,52100.0
2007-06-18 11:40:00,77.51,77.58,77.5,77.53,9800.0,53.5011,53.5494,53.4942,53.5149,9800.0
2007-06-18 11:45:00,77.54,77.6,77.52,77.55,15800.0,53.5218,53.5632,53.508,53.5287,15800.0
2007-06-18 11:50:00,77.54,77.57,77.5,77.55,10000.0,53.5218,53.5425,53.4942,53.5287,10000.0
2007-06-18 11:55:00,77.55,77.59,77.53,77.56,12500.0,53.5287,53.5563,53.5149,53.5356,12500.0
2007-06-18 12:00:00,77.56,77.57,77.54,77.57,17200.0,53.5356,53.5425,53.5218,53.5425,17200.0
2007-06-18 12:05:00,77.57,77.66,77.57,77.64,20100.0,53.5425,53.6046,53.5425,53.5908,20100.0
2007-06-18 12:10:00,77.63,77.74,77.62,77.7,17900.0,53.5839,53.6599,53.577,53.6322,17900.0
2007-06-18 12:15:00,77.7,77.83,77.7,77.83,14400.0,53.6322,53.722,53.6322,53.722,14400.0
2007-06-18 12:20:00,77.82,77.83,77.75,77.75,17700.0,53.7151,53.722,53.6668,53.6668,17700.0
2007-06-18 12:25:00,77.76,77.78,77.74,77.75,5800.0,53.6737,53.6875,53.6599,53.6668,5800.0
2007-06-18 12:30:00,77.74,77.76,77.7,77.76,6500.0,53.6599,53.6737,53.6322,53.6737,6500.0
2007-06-18 12:35:00,77.76,77.83,77.76,77.82,6200.0,53.6737,53.722,53.6737,53.7151,6200.0
2007-06-18 12:40:00,77.84,77.88,77.81,77.88,7800.0,53.7289,53.7565,53.7082,53.7565,7800.0
2007-06-18 12:45:00,77.84,77.86,77.76,77.76,6800.0,53.7289,53.7427,53.6737,53.6737,6800.0
2007-06-18 12:50:00,77.77,77.77,77.65,77.67,7500.0,53.6806,53.6806,53.5977,53.6115,7500.0
2007-06-18 12:55:00,77.65,77.67,77.59,77.6,7800.0,53.5977,53.6115,53.5563,53.5632,7800.0
2007-06-18 13:00:00,77.59,77.61,77.51,77.59,12700.0,53.5563,53.5701,53.5011,53.5563,12700.0
2007-06-18 13:05:00,77.56,77.65,77.56,77.64,5000.0,53.5356,53.5977,53.5356,53.5908,5000.0
2007-06-18 13:10:00,77.64,77.67,77.62,77.66,5000.0,53.5908,53.6115,53.577,53.6046,5000.0
2007-06-18 13:15:00,77.65,77.67,77.58,77.65,6900.0,53.5977,53.6115,53.5494,53.5977,6900.0
2007-06-18 13:20:00,77.65,77.66,77.61,77.64,4600.0,53.5977,53.6046,53.5701,53.5908,4600.0
2007-06-18 13:25:00,77.64,77.64,77.54,77.56,4900.0,53.5908,53.5908,53.5218,53.5356,4900.0
2007-06-18 13:30:00,77.56,77.61,77.56,77.56,17900.0,53.5356,53.5701,53.5356,53.5356,17900.0
2007-06-18 13:35:00,77.53,77.56,77.51,77.53,5800.0,53.5149,53.5356,53.5011,53.5149,5800.0
2007-06-18 13:40:00,77.53,77.57,77.5,77.51,16900.0,53.5149,53.5425,53.4942,53.5011,16900.0
2007-06-18 13:45:00,77.51,77.52,77.5,77.51,5400.0,53.5011,53.508,53.4942,53.5011,5400.0
2007-06-18 13:50:00,77.51,77.52,77.49,77.5,14700.0,53.5011,53.508,53.4873,53.4942,14700.0
2007-06-18 13:55:00,77.49,77.55,77.48,77.55,26100.0,53.4873,53.5287,53.4804,53.5287,26100.0
2007-06-18 14:00:00,77.52,77.55,77.5,77.5,13000.0,53.508,53.5287,53.4942,53.4942,13000.0
2007-06-18 14:05:00,77.51,77.54,77.5,77.54,6600.0,53.5011,53.5218,53.4942,53.5218,6600.0
2007-06-18 14:10:00,77.55,77.55,77.5,77.51,3500.0,53.5287,53.5287,53.4942,53.5011,3500.0
2007-06-18 14:15:00,77.52,77.55,77.49,77.53,41600.0,53.508,53.5287,53.4873,53.5149,41600.0
2007-06-18 14:20:00,77.53,77.55,77.5,77.52,15400.0,53.5149,53.5287,53.4942,53.508,15400.0
2007-06-18 14:25:00,77.53,77.54,77.51,77.54,6800.0,53.5149,53.5218,53.5011,53.5218,6800.0
2007-06-18 14:30:00,77.54,77.54,77.47,77.48,33000.0,53.5218,53.5218,53.4735,53.4804,33000.0
2007-06-18 14:35:00,77.48,77.55,77.47,77.54,7700.0,53.4804,53.5287,53.4735,53.5218,7700.0
2007-06-18 14:40:00,77.54,77.54,77.51,77.53,7900.0,53.5218,53.5218,53.5011,53.5149,7900.0
2007-06-18 14:45:00,77.52,77.55,77.5,77.53,8200.0,53.508,53.5287,53.4942,53.5149,8200.0
2007-06-18 14:50:00,77.52,77.55,77.51,77.52,8100.0,53.508,53.5287,53.5011,53.508,8100.0
2007-06-18 14:55:00,77.52,77.54,77.5,77.53,17100.0,53.508,53.5218,53.4942,53.5149,17100.0
2007-06-18 15:00:00,77.53,77.56,77.52,77.55,20500.0,53.5149,53.5356,53.508,53.5287,20500.0
2007-06-18 15:05:00,77.55,77.55,77.52,77.53,12600.0,53.5287,53.5287,53.508,53.5149,12600.0
2007-06-18 15:10:00,77.53,77.57,77.53,77.54,15100.0,53.5149,53.5425,53.5149,53.5218,15100.0
2007-06-18 15:15:00,77.55,77.55,77.52,77.53,8300.0,53.5287,53.5287,53.508,53.5149,8300.0
2007-06-18 15:20:00,77.52,77.53,77.51,77.52,20800.0,53.508,53.5149,53.5011,53.508,20800.0
2007-06-18 15:25:00,77.5,77.52,77.42,77.51,163500.0,53.4942,53.508,53.439,53.5011,163500.0
2007-06-18 15:30:00,77.51,77.58,77.49,77.57,19000.0,53.5011,53.5494,53.4873,53.5425,19000.0
2007-06-18 15:35:00,77.57,77.67,77.55,77.59,17000.0,53.5425,53.6115,53.5287,53.5563,17000.0
2007-06-18 15:40:00,77.59,77.6,77.56,77.59,9500.0,53.5563,53.5632,53.5356,53.5563,9500.0
2007-06-18 15:45:00,77.57,77.58,77.51,77.51,16200.0,53.5425,53.5494,53.5011,53.5011,16200.0
2007-06-18 15:50:00,77.51,77.51,77.41,77.48,42600.0,53.5011,53.5011,53.4321,53.4804,42600.0
2007-06-18 15:55:00,77.49,77.56,77.43,77.56,31900.0,53.4873,53.5356,53.4459,53.5356,31900.0
2007-06-19 09:30:00,77.56,77.56,76.96,77.31,43200.0,53.5356,53.5356,53.1215,53.363,43200.0
2007-06-19 09:35:00,77.31,77.39,77.21,77.33,13300.0,53.363,53.4183,53.294,53.3769,13300.0
2007-06-19 09:40:00,77.29,77.33,76.83,77.1,34300.0,53.3492,53.3769,53.0317,53.2181,34300.0
2007-06-19 09:45:00,77.05,77.12,76.88,76.91,30200.0,53.1836,53.2319,53.0662,53.0869,30200.0
2007-06-19 09:50:00,76.89,76.96,76.89,76.92,29600.0,53.0731,53.1215,53.0731,53.0939,29600.0
2007-06-19 09:55:00,76.92,76.96,76.89,76.91,6200.0,53.0939,53.1215,53.0731,53.0869,6200.0
2007-06-19 10:00:00,76.9,76.93,76.76,76.8,42000.0,53.08,53.1008,52.9834,53.011,42000.0
2007-06-19 10:05:00,76.8,76.81,76.75,76.77,17300.0,53.011,53.0179,52.9765,52.9903,17300.0
2007-06-19 10:10:00,76.77,76.8,76.75,76.78,13400.0,52.9903,53.011,52.9765,52.9972,13400.0
2007-06-19 10:15:00,76.79,76.92,76.76,76.9,12600.0,53.0041,53.0939,52.9834,53.08,12600.0
2007-06-19 10:20:00,76.9,76.99,76.9,76.95,14800.0,53.08,53.1422,53.08,53.1146,14800.0
2007-06-19 10:25:00,76.95,77.04,76.94,77.01,15500.0,53.1146,53.1767,53.1077,53.156,15500.0
2007-06-19 10:30:00,77.01,77.04,76.98,77.03,15400.0,53.156,53.1767,53.1353,53.1698,15400.0
2007-06-19 10:35:00,77.03,77.07,76.9,76.9,27400.0,53.1698,53.1974,53.08,53.08,27400.0
2007-06-19 10:40:00,76.91,76.97,76.89,76.97,8400.0,53.0869,53.1284,53.0731,53.1284,8400.0
2007-06-19 10:45:00,76.98,77.07,76.98,77.07,9200.0,53.1353,53.1974,53.1353,53.1974,9200.0
2007-06-19 10:50:00,77.07,77.1,77.0,77.03,17600.0,53.1974,53.2181,53.1491,53.1698,17600.0
2007-06-19 10:55:00,77.01,77.05,76.99,77.02,13000.0,53.156,53.1836,53.1422,53.1629,13000.0
2007-06-19 11:00:00,77.01,77.01,76.9,76.9,6400.0,53.156,53.156,53.08,53.08,6400.0
2007-06-19 11:05:00,76.9,76.94,76.89,76.94,6000.0,53.08,53.1077,53.0731,53.1077,6000.0
2007-06-19 11:10:00,76.96,77.0,76.95,76.97,4600.0,53.1215,53.1491,53.1146,53.1284,4600.0
2007-06-19 11:15:00,76.99,76.99,76.94,76.95,6500.0,53.1422,53.1422,53.1077,53.1146,6500.0
2007-06-19 11:20:00,76.95,76.98,76.93,76.97,6700.0,53.1146,53.1353,53.1008,53.1284,6700.0
2007-06-19 11:25:00,76.99,77.0,76.94,76.99,9400.0,53.1422,53.1491,53.1077,53.1422,9400.0
2007-06-19 11:30:00,76.99,77.0,76.93,76.94,11100.0,53.1422,53.1491,53.1008,53.1077,11100.0
2007-06-19 11:35:00,76.92,76.95,76.87,76.9,18800.0,53.0939,53.1146,53.0593,53.08,18800.0
2007-06-19 11:40:00,76.9,76.9,76.86,76.89,5200.0,53.08,53.08,53.0524,53.0731,5200.0
2007-06-19 11:45:00,76.88,76.88,76.82,76.84,9900.0,53.0662,53.0662,53.0248,53.0386,9900.0
2007-06-19 11:50:00,76.82,76.93,76.81,76.93,7300.0,53.0248,53.1008,53.0179,53.1008,7300.0
2007-06-19 11:55:00,76.93,76.95,76.91,76.95,5200.0,53.1008,53.1146,53.0869,53.1146,5200.0
2007-06-19 12:00:00,76.94,77.11,76.93,77.11,12600.0,53.1077,53.225,53.1008,53.225,12600.0
2007-06-19 12:05:00,77.11,77.24,77.11,77.22,10900.0,53.225,53.3147,53.225,53.3009,10900.0
2007-06-19 12:10:00,77.22,77.4,77.16,77.4,17600.0,53.3009,53.4252,53.2595,53.4252,17600.0
2007-06-19 12:15:00,77.4,77.47,77.23,77.23,16200.0,53.4252,53.4735,53.3078,53.3078,16200.0
2007-06-19 12:20:00,77.21,77.26,77.18,77.25,2700.0,53.294,53.3285,53.2733,53.3216,2700.0
2007-06-19 12:25:00,77.26,77.27,77.22,77.22,5500.0,53.3285,53.3354,53.3009,53.3009,5500.0
2007-06-19 12:30:00,77.23,77.32,77.22,77.3,9500.0,53.3078,53.37,53.3009,53.3561,9500.0
2007-06-19 12:35:00,77.28,77.29,77.21,77.23,6600.0,53.3423,53.3492,53.294,53.3078,6600.0
2007-06-19 12:40:00,77.23,77.23,77.2,77.21,4600.0,53.3078,53.3078,53.2871,53.294,4600.0
2007-06-19 12:45:00,77.22,77.3,77.22,77.27,7300.0,53.3009,53.3561,53.3009,53.3354,7300.0
2007-06-19 12:50:00,77.27,77.36,77.26,77.36,8900.0,53.3354,53.3976,53.3285,53.3976,8900.0
2007-06-19 12:55:00,77.36,77.44,77.36,77.41,5400.0,53.3976,53.4528,53.3976,53.4321,5400.0
2007-06-19 13:00:00,77.39,77.4,77.31,77.32,3200.0,53.4183,53.4252,53.363,53.37,3200.0
2007-06-19 13:05:00,77.31,77.32,77.29,77.31,4000.0,53.363,53.37,53.3492,53.363,4000.0
2007-06-19 13:10:00,77.3,77.43,77.3,77.41,8300.0,53.3561,53.4459,53.3561,53.4321,8300.0
2007-06-19 13:15:00,77.4,77.46,77.39,77.43,4400.0,53.4252,53.4666,53.4183,53.4459,4400.0
2007-06-19 13:20:00,77.42,77.58,77.42,77.5,16700.0,53.439,53.5494,53.439,53.4942,16700.0
2007-06-19 13:25:00,77.49,77.5,77.36,77.47,14100.0,53.4873,53.4942,53.3976,53.4735,14100.0
2007-06-19 13:30:00,77.47,77.55,77.47,77.53,3900.0,53.4735,53.5287,53.4735,53.5149,3900.0
2007-06-19 13:35:00,77.51,77.52,77.38,77.43,9500.0,53.5011,53.508,53.4114,53.4459,9500.0
2007-06-19 13:40:00,77.42,77.45,77.42,77.42,4900.0,53.439,53.4597,53.439,53.439,4900.0
2007-06-19 13:45:00,77.43,77.44,77.39,77.44,8800.0,53.4459,53.4528,53.4183,53.4528,8800.0
2007-06-19 13:50:00,77.44,77.48,77.43,77.45,8200.0,53.4528,53.4804,53.4459,53.4597,8200.0
2007-06-19 13:55:00,77.47,77.5,77.45,77.47,6800.0,53.4735,53.4942,53.4597,53.4735,6800.0
2007-06-19 14:00:00,77.45,77.49,77.37,77.39,11400.0,53.4597,53.4873,53.4045,53.4183,11400.0
2007-06-19 14:05:00,77.39,77.46,77.32,77.34,6300.0,53.4183,53.4666,53.37,53.3838,6300.0
2007-06-19 14:10:00,77.32,77.55,77.32,77.55,16300.0,53.37,53.5287,53.37,53.5287,16300.0
2007-06-19 14:15:00,77.53,77.59,77.52,77.59,6300.0,53.5149,53.5563,53.508,53.5563,6300.0
2007-06-19 14:20:00,77.55,77.55,77.36,77.44,19000.0,53.5287,53.5287,53.3976,53.4528,19000.0
2007-06-19 14:25:00,77.44,77.57,77.41,77.53,7200.0,53.4528,53.5425,53.4321,53.5149,7200.0
2007-06-19 14:30:00,77.55,77.57,77.37,77.44,10300.0,53.5287,53.5425,53.4045,53.4528,10300.0
2007-06-19 14:35:00,77.44,77.64,77.44,77.63,11800.0,53.4528,53.5908,53.4528,53.5839,11800.0
2007-06-19 14:40:00,77.6,77.63,77.55,77.55,4500.0,53.5632,53.5839,53.5287,53.5287,4500.0
2007-06-19 14:45:00,77.52,77.58,77.52,77.56,3000.0,53.508,53.5494,53.508,53.5356,3000.0
2007-06-19 14:50:00,77.56,77.59,77.52,77.53,5800.0,53.5356,53.5563,53.508,53.5149,5800.0
2007-06-19 14:55:00,77.53,77.55,77.49,77.55,7900.0,53.5149,53.5287,53.4873,53.5287,7900.0
2007-06-19 15:00:00,77.56,77.67,77.52,77.65,14900.0,53.5356,53.6115,53.508,53.5977,14900.0
2007-06-19 15:05:00,77.61,77.85,77.61,77.83,16600.0,53.5701,53.7358,53.5701,53.722,16600.0
2007-06-19 15:10:00,77.84,77.86,77.78,77.79,7700.0,53.7289,53.7427,53.6875,53.6944,7700.0
2007-06-19 15:15:00,77.8,77.88,77.74,77.78,10300.0,53.7013,53.7565,53.6599,53.6875,10300.0
2007-06-19 15:20:00,77.79,77.82,77.69,77.8,7200.0,53.6944,53.7151,53.6253,53.7013,7200.0
2007-06-19 15:25:00,77.81,77.81,77.67,77.72,6900.0,53.7082,53.7082,53.6115,53.646,6900.0
2007-06-19 15:30:00,77.69,77.74,77.67,77.73,9000.0,53.6253,53.6599,53.6115,53.653,9000.0
2007-06-19 15:35:00,77.73,77.81,77.73,77.78,15200.0,53.653,53.7082,53.653,53.6875,15200.0
2007-06-19 15:40:00,77.77,77.91,77.77,77.86,62500.0,53.6806,53.7772,53.6806,53.7427,62500.0
2007-06-19 15:45:00,77.86,77.87,77.8,77.81,23600.0,53.7427,53.7496,53.7013,53.7082,23600.0
2007-06-19 15:50:00,77.81,77.87,77.79,77.8,21600.0,53.7082,53.7496,53.6944,53.7013,21600.0
2007-06-19 15:55:00,77.79,77.83,77.76,77.81,21100.0,53.6944,53.722,53.6737,53.7082,21100.0
2007-06-20 09:30:00,78.22,78.36,78.19,78.35,23400.0,53.9912,54.0878,53.9705,54.0809,23400.0
2007-06-20 09:35:00,78.28,78.31,78.08,78.21,20900.0,54.0326,54.0533,53.8945,53.9843,20900.0
2007-06-20 09:40:00,78.21,78.21,77.92,77.92,26800.0,53.9843,53.9843,53.7841,53.7841,26800.0
2007-06-20 09:45:00,77.91,77.91,77.57,77.61,32100.0,53.7772,53.7772,53.5425,53.5701,32100.0
2007-06-20 09:50:00,77.61,77.69,77.4,77.44,28200.0,53.5701,53.6253,53.4252,53.4528,28200.0
2007-06-20 09:55:00,77.45,77.57,77.3,77.45,33900.0,53.4597,53.5425,53.3561,53.4597,33900.0
2007-06-20 10:00:00,77.42,77.42,77.06,77.09,18200.0,53.439,53.439,53.1905,53.2112,18200.0
2007-06-20 10:05:00,77.09,77.31,77.05,77.09,18400.0,53.2112,53.363,53.1836,53.2112,18400.0
2007-06-20 10:10:00,77.1,77.23,77.09,77.12,12700.0,53.2181,53.3078,53.2112,53.2319,12700.0
2007-06-20 10:15:00,77.11,77.22,77.1,77.2,9900.0,53.225,53.3009,53.2181,53.2871,9900.0
2007-06-20 10:20:00,77.2,77.22,77.13,77.14,8600.0,53.2871,53.3009,53.2388,53.2457,8600.0
2007-06-20 10:25:00,77.12,77.33,77.11,77.28,13200.0,53.2319,53.3769,53.225,53.3423,13200.0
2007-06-20 10:30:00,77.31,77.39,77.31,77.38,16800.0,53.363,53.4183,53.363,53.4114,16800.0
2007-06-20 10:35:00,77.39,77.47,77.35,77.41,19300.0,53.4183,53.4735,53.3907,53.4321,19300.0
2007-06-20 10:40:00,77.4,77.82,77.4,77.81,43000.0,53.4252,53.7151,53.4252,53.7082,43000.0
2007-06-20 10:45:00,77.81,77.97,77.78,77.97,27200.0,53.7082,53.8186,53.6875,53.8186,27200.0
2007-06-20 10:50:00,78.0,78.08,77.85,77.91,37800.0,53.8393,53.8945,53.7358,53.7772,37800.0
2007-06-20 10:55:00,77.91,78.12,77.91,78.06,19900.0,53.7772,53.9221,53.7772,53.8807,19900.0
2007-06-20 11:00:00,78.04,78.08,78.0,78.07,23400.0,53.8669,53.8945,53.8393,53.8876,23400.0
2007-06-20 11:05:00,78.06,78.15,78.03,78.14,44100.0,53.8807,53.9429,53.86,53.936,44100.0
2007-06-20 11:10:00,78.14,78.19,78.04,78.14,22800.0,53.936,53.9705,53.8669,53.936,22800.0
2007-06-20 11:15:00,78.12,78.26,78.12,78.26,15400.0,53.9221,54.0188,53.9221,54.0188,15400.0
2007-06-20 11:20:00,78.25,78.26,78.1,78.11,15400.0,54.0119,54.0188,53.9083,53.9152,15400.0
2007-06-20 11:25:00,78.1,78.15,78.08,78.08,13500.0,53.9083,53.9429,53.8945,53.8945,13500.0
2007-06-20 11:30:00,78.08,78.09,78.0,78.01,10400.0,53.8945,53.9014,53.8393,53.8462,10400.0
2007-06-20 11:35:00,78.02,78.04,77.84,77.9,9200.0,53.8531,53.8669,53.7289,53.7703,9200.0
2007-06-20 11:40:00,77.87,77.9,77.83,77.9,4000.0,53.7496,53.7703,53.722,53.7703,4000.0
2007-06-20 11:45:00,77.9,77.99,77.9,77.98,4300.0,53.7703,53.8324,53.7703,53.8255,4300.0
2007-06-20 11:50:00,77.97,77.97,77.87,77.87,2400.0,53.8186,53.8186,53.7496,53.7496,2400.0
2007-06-20 11:55:00,77.87,77.95,77.75,77.93,12300.0,53.7496,53.8048,53.6668,53.791,12300.0
2007-06-20 12:00:00,77.9,77.95,77.74,77.74,4200.0,53.7703,53.8048,53.6599,53.6599,4200.0
2007-06-20 12:05:00,77.75,77.75,77.65,77.7,15400.0,53.6668,53.6668,53.5977,53.6322,15400.0
2007-06-20 12:10:00,77.69,77.75,77.67,77.7,19700.0,53.6253,53.6668,53.6115,53.6322,19700.0
2007-06-20 12:15:00,77.7,77.78,77.7,77.77,6200.0,53.6322,53.6875,53.6322,53.6806,6200.0
2007-06-20 12:20:00,77.75,77.77,77.7,77.71,5600.0,53.6668,53.6806,53.6322,53.6391,5600.0
2007-06-20 12:25:00,77.71,77.77,77.69,77.76,6100.0,53.6391,53.6806,53.6253,53.6737,6100.0
2007-06-20 12:30:00,77.74,77.75,77.7,77.75,2100.0,53.6599,53.6668,53.6322,53.6668,2100.0
2007-06-20 12:35:00,77.76,77.78,77.74,77.78,3100.0,53.6737,53.6875,53.6599,53.6875,3100.0
2007-06-20 12:40:00,77.76,77.83,77.75,77.83,5300.0,53.6737,53.722,53.6668,53.722,5300.0
2007-06-20 12:45:00,77.82,77.83,77.79,77.83,8200.0,53.7151,53.722,53.6944,53.722,8200.0
2007-06-20 12:50:00,77.81,77.83,77.75,77.76,11900.0,53.7082,53.722,53.6668,53.6737,11900.0
2007-06-20 12:55:00,77.76,77.78,77.73,77.78,6900.0,53.6737,53.6875,53.653,53.6875,6900.0
2007-06-20 13:00:00,77.77,77.77,77.75,77.75,3300.0,53.6806,53.6806,53.6668,53.6668,3300.0
2007-06-20 13:05:00,77.76,77.77,77.71,77.71,6600.0,53.6737,53.6806,53.6391,53.6391,6600.0
2007-06-20 13:10:00,77.7,77.76,77.6,77.65,14200.0,53.6322,53.6737,53.5632,53.5977,14200.0
2007-06-20 13:15:00,77.64,77.68,77.57,77.57,7300.0,53.5908,53.6184,53.5425,53.5425,7300.0
2007-06-20 13:20:00,77.6,77.63,77.51,77.57,20900.0,53.5632,53.5839,53.5011,53.5425,20900.0
2007-06-20 13:25:00,77.58,77.58,77.47,77.56,11700.0,53.5494,53.5494,53.4735,53.5356,11700.0
2007-06-20 13:30:00,77.5,77.62,77.5,77.6,16900.0,53.4942,53.577,53.4942,53.5632,16900.0
2007-06-20 13:35:00,77.6,77.68,77.56,77.62,9100.0,53.5632,53.6184,53.5356,53.577,9100.0
2007-06-20 13:40:00,77.6,77.63,77.57,77.59,5300.0,53.5632,53.5839,53.5425,53.5563,5300.0
2007-06-20 13:45:00,77.56,77.6,77.53,77.59,5000.0,53.5356,53.5632,53.5149,53.5563,5000.0
2007-06-20 13:50:00,77.55,77.59,77.54,77.58,7500.0,53.5287,53.5563,53.5218,53.5494,7500.0
2007-06-20 13:55:00,77.54,77.66,77.53,77.62,7000.0,53.5218,53.6046,53.5149,53.577,7000.0
2007-06-20 14:00:00,77.59,77.65,77.58,77.63,5300.0,53.5563,53.5977,53.5494,53.5839,5300.0
2007-06-20 14:05:00,77.63,77.74,77.61,77.73,4500.0,53.5839,53.6599,53.5701,53.653,4500.0
2007-06-20 14:10:00,77.69,77.72,77.59,77.62,8100.0,53.6253,53.646,53.5563,53.577,8100.0
2007-06-20 14:15:00,77.57,77.7,77.56,77.66,7300.0,53.5425,53.6322,53.5356,53.6046,7300.0
2007-06-20 14:20:00,77.58,77.64,77.46,77.51,9100.0,53.5494,53.5908,53.4666,53.5011,9100.0
2007-06-20 14:25:00,77.51,77.61,77.48,77.6,13900.0,53.5011,53.5701,53.4804,53.5632,13900.0
2007-06-20 14:30:00,77.54,77.64,77.54,77.63,8500.0,53.5218,53.5908,53.5218,53.5839,8500.0
2007-06-20 14:35:00,77.63,77.63,77.46,77.5,24300.0,53.5839,53.5839,53.4666,53.4942,24300.0
2007-06-20 14:40:00,77.53,77.62,77.5,77.62,15600.0,53.5149,53.577,53.4942,53.577,15600.0
2007-06-20 14:45:00,77.59,77.63,77.56,77.6,4400.0,53.5563,53.5839,53.5356,53.5632,4400.0
2007-06-20 14:50:00,77.6,77.67,77.55,77.63,6900.0,53.5632,53.6115,53.5287,53.5839,6900.0
2007-06-20 14:55:00,77.63,77.67,77.52,77.59,22700.0,53.5839,53.6115,53.508,53.5563,22700.0
2007-06-20 15:00:00,77.59,77.61,77.43,77.5,10700.0,53.5563,53.5701,53.4459,53.4942,10700.0
2007-06-20 15:05:00,77.45,77.57,77.45,77.56,9000.0,53.4597,53.5425,53.4597,53.5356,9000.0
2007-06-20 15:10:00,77.51,77.62,77.51,77.53,8000.0,53.5011,53.577,53.5011,53.5149,8000.0
2007-06-20 15:15:00,77.5,77.62,77.5,77.59,8800.0,53.4942,53.577,53.4942,53.5563,8800.0
2007-06-20 15:20:00,77.58,77.65,77.54,77.59,28200.0,53.5494,53.5977,53.5218,53.5563,28200.0
2007-06-20 15:25:00,77.59,77.75,77.59,77.67,26100.0,53.5563,53.6668,53.5563,53.6115,26100.0
2007-06-20 15:30:00,77.63,77.66,77.51,77.55,25600.0,53.5839,53.6046,53.5011,53.5287,25600.0
2007-06-20 15:35:00,77.54,77.55,77.31,77.44,36100.0,53.5218,53.5287,53.363,53.4528,36100.0
2007-06-20 15:40:00,77.44,77.45,77.22,77.29,38100.0,53.4528,53.4597,53.3009,53.3492,38100.0
2007-06-20 15:45:00,77.29,77.35,77.19,77.21,23500.0,53.3492,53.3907,53.2802,53.294,23500.0
2007-06-20 15:50:00,77.2,77.29,77.11,77.11,23100.0,53.2871,53.3492,53.225,53.225,23100.0
2007-06-20 15:55:00,77.1,77.2,77.05,77.06,32900.0,53.2181,53.2871,53.1836,53.1905,32900.0
2007-06-21 09:30:00,77.18,77.18,76.65,76.66,14200.0,53.2733,53.2733,52.9075,52.9144,14200.0
2007-06-21 09:35:00,76.66,76.66,76.26,76.35,18100.0,52.9144,52.9144,52.6383,52.7004,18100.0
2007-06-21 09:40:00,76.4,76.41,76.17,76.31,27700.0,52.7349,52.7418,52.5762,52.6728,27700.0
2007-06-21 09:45:00,76.31,76.49,76.28,76.4,18400.0,52.6728,52.797,52.6521,52.7349,18400.0
2007-06-21 09:50:00,76.41,76.45,76.38,76.45,12900.0,52.7418,52.7694,52.7211,52.7694,12900.0
2007-06-21 09:55:00,76.43,76.43,76.17,76.22,20300.0,52.7556,52.7556,52.5762,52.6107,20300.0
2007-06-21 10:00:00,76.22,76.34,76.15,76.17,11000.0,52.6107,52.6935,52.5624,52.5762,11000.0
2007-06-21 10:05:00,76.17,76.29,76.17,76.26,10800.0,52.5762,52.659,52.5762,52.6383,10800.0
2007-06-21 10:10:00,76.27,76.43,76.27,76.42,7900.0,52.6452,52.7556,52.6452,52.7487,7900.0
2007-06-21 10:15:00,76.43,76.71,76.43,76.69,19500.0,52.7556,52.9489,52.7556,52.9351,19500.0
2007-06-21 10:20:00,76.77,76.94,76.69,76.89,15000.0,52.9903,53.1077,52.9351,53.0731,15000.0
2007-06-21 10:25:00,76.85,76.98,76.85,76.93,11000.0,53.0455,53.1353,53.0455,53.1008,11000.0
2007-06-21 10:30:00,76.93,76.99,76.68,76.7,19600.0,53.1008,53.1422,52.9282,52.942,19600.0
2007-06-21 10:35:00,76.69,76.76,76.66,76.75,11200.0,52.9351,52.9834,52.9144,52.9765,11200.0
2007-06-21 10:40:00,76.74,76.9,76.68,76.7,12500.0,52.9696,53.08,52.9282,52.942,12500.0
2007-06-21 10:45:00,76.67,76.84,76.67,76.84,7600.0,52.9213,53.0386,52.9213,53.0386,7600.0
2007-06-21 10:50:00,76.83,77.0,76.8,76.91,25000.0,53.0317,53.1491,53.011,53.0869,25000.0
2007-06-21 10:55:00,76.91,77.09,76.85,76.87,18000.0,53.0869,53.2112,53.0455,53.0593,18000.0
2007-06-21 11:00:00,76.87,76.88,76.67,76.71,13900.0,53.0593,53.0662,52.9213,52.9489,13900.0
2007-06-21 11:05:00,76.73,76.81,76.69,76.71,6400.0,52.9627,53.0179,52.9351,52.9489,6400.0
2007-06-21 11:10:00,76.68,76.86,76.66,76.81,9600.0,52.9282,53.0524,52.9144,53.0179,9600.0
2007-06-21 11:15:00,76.8,76.96,76.8,76.96,4700.0,53.011,53.1215,53.011,53.1215,4700.0
2007-06-21 11:20:00,76.99,77.06,76.95,76.95,9000.0,53.1422,53.1905,53.1146,53.1146,9000.0
2007-06-21 11:25:00,76.96,76.96,76.81,76.83,7200.0,53.1215,53.1215,53.0179,53.0317,7200.0
2007-06-21 11:30:00,76.82,77.0,76.82,76.89,64700.0,53.0248,53.1491,53.0248,53.0731,64700.0
2007-06-21 11:35:00,76.9,76.91,76.67,76.79,40400.0,53.08,53.0869,52.9213,53.0041,40400.0
2007-06-21 11:40:00,76.75,76.82,76.7,76.75,32200.0,52.9765,53.0248,52.942,52.9765,32200.0
2007-06-21 11:45:00,76.75,76.75,76.67,76.67,21400.0,52.9765,52.9765,52.9213,52.9213,21400.0
2007-06-21 11:50:00,76.68,76.7,76.39,76.48,38200.0,52.9282,52.942,52.728,52.7901,38200.0
2007-06-21 11:55:00,76.44,76.55,76.39,76.55,57700.0,52.7625,52.8385,52.728,52.8385,57700.0
2007-06-21 12:00:00,76.75,76.86,76.53,76.79,89800.0,52.9765,53.0524,52.8247,53.0041,89800.0
2007-06-21 12:05:00,76.79,76.84,76.7,76.7,42500.0,53.0041,53.0386,52.942,52.942,42500.0
2007-06-21 12:10:00,76.66,76.8,76.6,76.72,12500.0,52.9144,53.011,52.873,52.9558,12500.0
2007-06-21 12:15:00,76.74,76.77,76.62,76.68,4200.0,52.9696,52.9903,52.8868,52.9282,4200.0
2007-06-21 12:20:00,76.64,76.8,76.6,76.62,8500.0,52.9006,53.011,52.873,52.8868,8500.0
2007-06-21 12:25:00,76.66,76.75,76.63,76.71,3900.0,52.9144,52.9765,52.8937,52.9489,3900.0
2007-06-21 12:30:00,76.68,76.68,76.5,76.6,24000.0,52.9282,52.9282,52.8039,52.873,24000.0
2007-06-21 12:35:00,76.58,76.67,76.5,76.67,12700.0,52.8592,52.9213,52.8039,52.9213,12700.0
2007-06-21 12:40:00,76.67,76.76,76.58,76.73,11100.0,52.9213,52.9834,52.8592,52.9627,11100.0
2007-06-21 12:45:00,76.74,76.79,76.66,76.68,8500.0,52.9696,53.0041,52.9144,52.9282,8500.0
2007-06-21 12:50:00,76.65,76.68,76.47,76.47,13000.0,52.9075,52.9282,52.7832,52.7832,13000.0
2007-06-21 12:55:00,76.46,76.51,76.43,76.43,15800.0,52.7763,52.8109,52.7556,52.7556,15800.0
2007-06-21 13:00:00,76.45,76.55,76.44,76.53,12400.0,52.7694,52.8385,52.7625,52.8247,12400.0
2007-06-21 13:05:00,76.54,76.71,76.54,76.69,18300.0,52.8316,52.9489,52.8316,52.9351,18300.0
2007-06-21 13:10:00,76.7,76.7,76.65,76.66,8200.0,52.942,52.942,52.9075,52.9144,8200.0
2007-06-21 13:15:00,76.67,76.83,76.67,76.79,5200.0,52.9213,53.0317,52.9213,53.0041,5200.0
2007-06-21 13:20:00,76.84,76.9,76.75,76.75,31800.0,53.0386,53.08,52.9765,52.9765,31800.0
2007-06-21 13:25:00,76.75,76.78,76.72,76.75,17900.0,52.9765,52.9972,52.9558,52.9765,17900.0
2007-06-21 13:30:00,76.75,76.91,76.73,76.82,27900.0,52.9765,53.0869,52.9627,53.0248,27900.0
2007-06-21 13:35:00,76.8,76.82,76.75,76.8,14300.0,53.011,53.0248,52.9765,53.011,14300.0
2007-06-21 13:40:00,76.79,76.85,76.79,76.8,19700.0,53.0041,53.0455,53.0041,53.011,19700.0
2007-06-21 13:45:00,76.8,76.88,76.77,76.84,25400.0,53.011,53.0662,52.9903,53.0386,25400.0
2007-06-21 13:50:00,76.84,76.88,76.78,76.84,26400.0,53.0386,53.0662,52.9972,53.0386,26400.0
2007-06-21 13:55:00,76.84,76.89,76.8,76.82,12100.0,53.0386,53.0731,53.011,53.0248,12100.0
2007-06-21 14:00:00,76.83,76.89,76.76,76.76,13300.0,53.0317,53.0731,52.9834,52.9834,13300.0
2007-06-21 14:05:00,76.76,76.81,76.76,76.79,5600.0,52.9834,53.0179,52.9834,53.0041,5600.0
2007-06-21 14:10:00,76.8,76.8,76.67,76.77,7600.0,53.011,53.011,52.9213,52.9903,7600.0
2007-06-21 14:15:00,76.78,76.8,76.76,76.8,5100.0,52.9972,53.011,52.9834,53.011,5100.0
2007-06-21 14:20:00,76.8,76.81,76.76,76.76,3300.0,53.011,53.0179,52.9834,52.9834,3300.0
2007-06-21 14:25:00,76.77,76.78,76.69,76.7,4500.0,52.9903,52.9972,52.9351,52.942,4500.0
2007-06-21 14:30:00,76.7,76.71,76.58,76.59,7800.0,52.942,52.9489,52.8592,52.8661,7800.0
2007-06-21 14:35:00,76.57,76.63,76.47,76.47,9800.0,52.8523,52.8937,52.7832,52.7832,9800.0
2007-06-21 14:40:00,76.47,76.62,76.47,76.5,16400.0,52.7832,52.8868,52.7832,52.8039,16400.0
2007-06-21 14:45:00,76.49,76.49,76.41,76.44,8900.0,52.797,52.797,52.7418,52.7625,8900.0
2007-06-21 14:50:00,76.46,76.6,76.44,76.47,18100.0,52.7763,52.873,52.7625,52.7832,18100.0
2007-06-21 14:55:00,76.47,76.51,76.47,76.47,12300.0,52.7832,52.8109,52.7832,52.7832,12300.0
2007-06-21 15:00:00,76.49,76.58,76.45,76.55,19600.0,52.797,52.8592,52.7694,52.8385,19600.0
2007-06-21 15:05:00,76.53,76.56,76.41,76.44,19300.0,52.8247,52.8454,52.7418,52.7625,19300.0
2007-06-21 15:10:00,76.44,76.44,76.29,76.3,26200.0,52.7625,52.7625,52.659,52.6659,26200.0
2007-06-21 15:15:00,76.29,76.44,76.29,76.31,37000.0,52.659,52.7625,52.659,52.6728,37000.0
2007-06-21 15:20:00,76.27,76.43,76.26,76.42,64300.0,52.6452,52.7556,52.6383,52.7487,64300.0
2007-06-21 15:25:00,76.44,76.59,76.38,76.56,28900.0,52.7625,52.8661,52.7211,52.8454,28900.0
2007-06-21 15:30:00,76.57,76.64,76.54,76.59,36700.0,52.8523,52.9006,52.8316,52.8661,36700.0
2007-06-21 15:35:00,76.59,76.6,76.53,76.55,30100.0,52.8661,52.873,52.8247,52.8385,30100.0
2007-06-21 15:40:00,76.55,76.71,76.52,76.62,27900.0,52.8385,52.9489,52.8178,52.8868,27900.0
2007-06-21 15:45:00,76.62,76.66,76.53,76.53,17400.0,52.8868,52.9144,52.8247,52.8247,17400.0
2007-06-21 15:50:00,76.54,76.6,76.52,76.55,78000.0,52.8316,52.873,52.8178,52.8385,78000.0
2007-06-21 15:55:00,76.54,76.55,76.45,76.55,42000.0,52.8316,52.8385,52.7694,52.8385,42000.0
2007-06-22 09:30:00,75.15,75.4,75.09,75.22,86200.0,51.8721,52.0447,51.8307,51.9204,86200.0
2007-06-22 09:35:00,75.22,75.57,74.89,75.57,177100.0,51.9204,52.162,51.6926,52.162,177100.0
2007-06-22 09:40:00,75.48,75.55,75.09,75.09,48000.0,52.0999,52.1482,51.8307,51.8307,48000.0
2007-06-22 09:45:00,75.06,75.08,74.65,74.67,117300.0,51.81,51.8238,51.527,51.5408,117300.0
2007-06-22 09:50:00,74.72,74.85,74.56,74.65,107000.0,51.5753,51.665,51.4649,51.527,107000.0
2007-06-22 09:55:00,74.64,75.07,74.56,75.05,65400.0,51.5201,51.8169,51.4649,51.8031,65400.0
2007-06-22 10:00:00,75.06,75.14,74.97,75.09,45900.0,51.81,51.8652,51.7479,51.8307,45900.0
2007-06-22 10:05:00,75.09,75.09,74.68,74.8,52300.0,51.8307,51.8307,51.5477,51.6305,52300.0
2007-06-22 10:10:00,74.8,74.8,74.6,74.62,53100.0,51.6305,51.6305,51.4925,51.5063,53100.0
2007-06-22 10:15:00,74.61,74.65,74.5,74.64,56200.0,51.4994,51.527,51.4235,51.5201,56200.0
2007-06-22 10:20:00,74.65,74.69,74.52,74.66,102800.0,51.527,51.5546,51.4373,51.5339,102800.0
2007-06-22 10:25:00,74.62,74.62,74.49,74.49,33300.0,51.5063,51.5063,51.4165,51.4165,33300.0
2007-06-22 10:30:00,74.48,74.84,74.35,74.71,55700.0,51.4096,51.6581,51.3199,51.5684,55700.0
2007-06-22 10:35:00,74.71,74.85,74.67,74.77,33700.0,51.5684,51.665,51.5408,51.6098,33700.0
2007-06-22 10:40:00,74.78,75.07,74.76,74.99,28700.0,51.6167,51.8169,51.6029,51.7617,28700.0
2007-06-22 10:45:00,75.0,75.28,74.98,75.18,51100.0,51.7686,51.9618,51.7548,51.8928,51100.0
2007-06-22 10:50:00,75.19,75.19,75.09,75.11,35700.0,51.8997,51.8997,51.8307,51.8445,35700.0
2007-06-22 10:55:00,75.1,75.12,74.8,74.87,31000.0,51.8376,51.8514,51.6305,51.6788,31000.0
2007-06-22 11:00:00,74.94,75.05,74.84,74.98,27000.0,51.7272,51.8031,51.6581,51.7548,27000.0
2007-06-22 11:05:00,74.98,75.0,74.89,74.9,11400.0,51.7548,51.7686,51.6926,51.6996,11400.0
2007-06-22 11:10:00,74.87,74.95,74.71,74.74,27800.0,51.6788,51.7341,51.5684,51.5891,27800.0
2007-06-22 11:15:00,74.74,74.77,74.68,74.75,9500.0,51.5891,51.6098,51.5477,51.596,9500.0
2007-06-22 11:20:00,74.73,74.82,74.73,74.77,21900.0,51.5822,51.6443,51.5822,51.6098,21900.0
2007-06-22 11:25:00,74.77,74.92,74.77,74.91,18600.0,51.6098,51.7134,51.6098,51.7065,18600.0
2007-06-22 11:30:00,74.91,75.02,74.9,75.02,6900.0,51.7065,51.7824,51.6996,51.7824,6900.0
2007-06-22 11:35:00,75.02,75.02,74.88,74.89,13000.0,51.7824,51.7824,51.6857,51.6926,13000.0
2007-06-22 11:40:00,74.89,74.92,74.81,74.82,8100.0,51.6926,51.7134,51.6374,51.6443,8100.0
2007-06-22 11:45:00,74.84,74.89,74.7,74.76,23700.0,51.6581,51.6926,51.5615,51.6029,23700.0
2007-06-22 11:50:00,74.76,74.76,74.63,74.66,7700.0,51.6029,51.6029,51.5132,51.5339,7700.0
2007-06-22 11:55:00,74.67,74.81,74.64,74.81,8100.0,51.5408,51.6374,51.5201,51.6374,8100.0
2007-06-22 12:00:00,74.81,74.82,74.69,74.73,12300.0,51.6374,51.6443,51.5546,51.5822,12300.0
2007-06-22 12:05:00,74.71,74.74,74.63,74.67,14300.0,51.5684,51.5891,51.5132,51.5408,14300.0
2007-06-22 12:10:00,74.66,74.67,74.56,74.56,30000.0,51.5339,51.5408,51.4649,51.4649,30000.0
2007-06-22 12:15:00,74.57,74.67,74.53,74.55,17200.0,51.4718,51.5408,51.4442,51.458,17200.0
2007-06-22 12:20:00,74.53,74.55,74.33,74.33,37900.0,51.4442,51.458,51.3061,51.3061,37900.0
2007-06-22 12:25:00,74.32,74.32,74.07,74.12,87900.0,51.2992,51.2992,51.1266,51.1612,87900.0
2007-06-22 12:30:00,74.12,74.4,74.04,74.35,70500.0,51.1612,51.3544,51.1059,51.3199,70500.0
2007-06-22 12:35:00,74.31,74.55,74.25,74.32,32000.0,51.2923,51.458,51.2509,51.2992,32000.0
2007-06-22 12:40:00,74.32,74.44,74.28,74.4,20700.0,51.2992,51.382,51.2716,51.3544,20700.0
2007-06-22 12:45:00,74.41,74.49,74.3,74.43,28100.0,51.3613,51.4165,51.2854,51.3751,28100.0
2007-06-22 12:50:00,74.44,74.56,74.34,74.39,23300.0,51.382,51.4649,51.313,51.3475,23300.0
2007-06-22 12:55:00,74.36,74.55,74.36,74.48,9600.0,51.3268,51.458,51.3268,51.4096,9600.0
2007-06-22 13:00:00,74.52,74.53,74.36,74.42,12100.0,51.4373,51.4442,51.3268,51.3682,12100.0
2007-06-22 13:05:00,74.41,74.45,74.31,74.44,35400.0,51.3613,51.3889,51.2923,51.382,35400.0
2007-06-22 13:10:00,74.44,74.47,74.26,74.35,6400.0,51.382,51.4027,51.2578,51.3199,6400.0
2007-06-22 13:15:00,74.35,74.44,74.31,74.31,7200.0,51.3199,51.382,51.2923,51.2923,7200.0
2007-06-22 13:20:00,74.33,74.33,74.14,74.27,19400.0,51.3061,51.3061,51.175,51.2647,19400.0
2007-06-22 13:25:00,74.27,74.3,74.14,74.29,21700.0,51.2647,51.2854,51.175,51.2785,21700.0
2007-06-22 13:30:00,74.29,74.4,74.21,74.32,13100.0,51.2785,51.3544,51.2233,51.2992,13100.0
2007-06-22 13:35:00,74.31,74.46,74.31,74.46,24600.0,51.2923,51.3958,51.2923,51.3958,24600.0
2007-06-22 13:40:00,74.46,74.65,74.46,74.54,20900.0,51.3958,51.527,51.3958,51.4511,20900.0
2007-06-22 13:45:00,74.58,74.6,74.48,74.5,9900.0,51.4787,51.4925,51.4096,51.4235,9900.0
2007-06-22 13:50:00,74.47,74.53,74.38,74.41,21400.0,51.4027,51.4442,51.3406,51.3613,21400.0
2007-06-22 13:55:00,74.38,74.41,74.26,74.4,21300.0,51.3406,51.3613,51.2578,51.3544,21300.0
2007-06-22 14:00:00,74.34,74.35,74.1,74.15,28100.0,51.313,51.3199,51.1474,51.1819,28100.0
2007-06-22 14:05:00,74.17,74.19,74.02,74.03,36500.0,51.1957,51.2095,51.0921,51.099,36500.0
2007-06-22 14:10:00,74.03,74.11,74.0,74.04,31100.0,51.099,51.1543,51.0783,51.1059,31100.0
2007-06-22 14:15:00,74.02,74.15,73.96,74.12,28800.0,51.0921,51.1819,51.0507,51.1612,28800.0
2007-06-22 14:20:00,74.08,74.08,73.94,73.99,24300.0,51.1335,51.1335,51.0369,51.0714,24300.0
2007-06-22 14:25:00,73.99,74.18,73.99,74.18,16000.0,51.0714,51.2026,51.0714,51.2026,16000.0
2007-06-22 14:30:00,74.18,74.27,74.0,74.1,32400.0,51.2026,51.2647,51.0783,51.1474,32400.0
2007-06-22 14:35:00,74.1,74.24,74.1,74.16,20800.0,51.1474,51.244,51.1474,51.1888,20800.0
2007-06-22 14:40:00,74.16,74.26,74.16,74.25,18500.0,51.1888,51.2578,51.1888,51.2509,18500.0
2007-06-22 14:45:00,74.22,74.34,74.14,74.15,17200.0,51.2302,51.313,51.175,51.1819,17200.0
2007-06-22 14:50:00,74.15,74.29,74.15,74.19,11400.0,51.1819,51.2785,51.1819,51.2095,11400.0
2007-06-22 14:55:00,74.19,74.19,74.02,74.06,29700.0,51.2095,51.2095,51.0921,51.1197,29700.0
2007-06-22 15:00:00,74.06,74.15,73.94,73.98,34500.0,51.1197,51.1819,51.0369,51.0645,34500.0
2007-06-22 15:05:00,73.98,74.04,73.95,73.96,13800.0,51.0645,51.1059,51.0438,51.0507,13800.0
2007-06-22 15:10:00,73.96,73.99,73.9,73.96,30600.0,51.0507,51.0714,51.0093,51.0507,30600.0
2007-06-22 15:15:00,73.95,74.03,73.95,74.03,19600.0,51.0438,51.099,51.0438,51.099,19600.0
2007-06-22 15:20:00,74.04,74.17,74.04,74.17,34000.0,51.1059,51.1957,51.1059,51.1957,34000.0
2007-06-22 15:25:00,74.18,74.23,74.06,74.13,46500.0,51.2026,51.2371,51.1197,51.1681,46500.0
2007-06-22 15:30:00,74.14,74.18,74.1,74.16,26200.0,51.175,51.2026,51.1474,51.1888,26200.0
2007-06-22 15:35:00,74.16,74.17,74.01,74.03,46100.0,51.1888,51.1957,51.0852,51.099,46100.0
2007-06-22 15:40:00,74.04,74.05,73.91,73.95,65500.0,51.1059,51.1128,51.0162,51.0438,65500.0
2007-06-22 15:45:00,73.94,74.04,73.88,73.89,85000.0,51.0369,51.1059,50.9955,51.0024,85000.0
2007-06-22 15:50:00,73.89,73.97,73.71,73.75,150500.0,51.0024,51.0576,50.8782,50.9058,150500.0
2007-06-22 15:55:00,73.72,73.87,73.63,73.8,104600.0,50.8851,50.9886,50.8229,50.9403,104600.0
2007-06-25 09:30:00,73.7,73.72,73.36,73.38,34800.0,50.8713,50.8851,50.6366,50.6504,34800.0
2007-06-25 09:35:00,73.36,73.61,73.28,73.32,43100.0,50.6366,50.8091,50.5814,50.609,43100.0
2007-06-25 09:40:00,73.31,73.58,73.16,73.3,66000.0,50.6021,50.7884,50.4985,50.5952,66000.0
2007-06-25 09:45:00,73.3,73.5,73.27,73.4,34900.0,50.5952,50.7332,50.5744,50.6642,34900.0
2007-06-25 09:50:00,73.41,73.61,73.31,73.57,16800.0,50.6711,50.8091,50.6021,50.7815,16800.0
2007-06-25 09:55:00,73.57,73.59,73.48,73.55,17500.0,50.7815,50.7953,50.7194,50.7677,17500.0
2007-06-25 10:00:00,73.51,73.67,73.47,73.52,22500.0,50.7401,50.8505,50.7125,50.747,22500.0
2007-06-25 10:05:00,73.54,73.54,73.25,73.3,16900.0,50.7608,50.7608,50.5606,50.5952,16900.0
2007-06-25 10:10:00,73.3,73.44,73.22,73.39,18800.0,50.5952,50.6918,50.5399,50.6573,18800.0
2007-06-25 10:15:00,73.38,73.5,73.35,73.37,26500.0,50.6504,50.7332,50.6297,50.6435,26500.0
2007-06-25 10:20:00,73.36,73.4,73.31,73.31,19700.0,50.6366,50.6642,50.6021,50.6021,19700.0
2007-06-25 10:25:00,73.33,73.43,73.3,73.39,25500.0,50.6159,50.6849,50.5952,50.6573,25500.0
2007-06-25 10:30:00,73.41,73.6,73.41,73.5,17900.0,50.6711,50.8022,50.6711,50.7332,17900.0
2007-06-25 10:35:00,73.5,73.56,73.46,73.51,24700.0,50.7332,50.7746,50.7056,50.7401,24700.0
2007-06-25 10:40:00,73.51,73.56,73.43,73.52,41500.0,50.7401,50.7746,50.6849,50.747,41500.0
2007-06-25 10:45:00,73.53,73.57,73.51,73.55,34000.0,50.7539,50.7815,50.7401,50.7677,34000.0
2007-06-25 10:50:00,73.55,73.64,73.53,73.58,43000.0,50.7677,50.8298,50.7539,50.7884,43000.0
2007-06-25 10:55:00,73.61,73.69,73.58,73.68,16700.0,50.8091,50.8644,50.7884,50.8574,16700.0
2007-06-25 11:00:00,73.68,73.79,73.6,73.61,17200.0,50.8574,50.9334,50.8022,50.8091,17200.0
2007-06-25 11:05:00,73.63,73.66,73.54,73.55,16300.0,50.8229,50.8436,50.7608,50.7677,16300.0
2007-06-25 11:10:00,73.54,73.56,73.49,73.54,29500.0,50.7608,50.7746,50.7263,50.7608,29500.0
2007-06-25 11:15:00,73.54,73.62,73.51,73.57,27300.0,50.7608,50.816,50.7401,50.7815,27300.0
2007-06-25 11:20:00,73.62,73.64,73.53,73.56,11800.0,50.816,50.8298,50.7539,50.7746,11800.0
2007-06-25 11:25:00,73.56,73.61,73.53,73.61,13600.0,50.7746,50.8091,50.7539,50.8091,13600.0
2007-06-25 11:30:00,73.61,73.65,73.59,73.62,12400.0,50.8091,50.8367,50.7953,50.816,12400.0
2007-06-25 11:35:00,73.63,73.63,73.55,73.59,20400.0,50.8229,50.8229,50.7677,50.7953,20400.0
2007-06-25 11:40:00,73.59,73.59,73.47,73.49,10600.0,50.7953,50.7953,50.7125,50.7263,10600.0
2007-06-25 11:45:00,73.49,73.55,73.47,73.54,19800.0,50.7263,50.7677,50.7125,50.7608,19800.0
2007-06-25 11:50:00,73.52,73.55,73.5,73.51,7300.0,50.747,50.7677,50.7332,50.7401,7300.0
2007-06-25 11:55:00,73.52,73.54,73.46,73.48,7700.0,50.747,50.7608,50.7056,50.7194,7700.0
2007-06-25 12:00:00,73.45,73.54,73.45,73.54,20100.0,50.6987,50.7608,50.6987,50.7608,20100.0
2007-06-25 12:05:00,73.54,73.55,73.47,73.47,11900.0,50.7608,50.7677,50.7125,50.7125,11900.0
2007-06-25 12:10:00,73.47,73.48,73.38,73.41,9500.0,50.7125,50.7194,50.6504,50.6711,9500.0
2007-06-25 12:15:00,73.41,73.41,73.39,73.4,2300.0,50.6711,50.6711,50.6573,50.6642,2300.0
2007-06-25 12:20:00,73.4,73.42,73.37,73.42,6700.0,50.6642,50.678,50.6435,50.678,6700.0
2007-06-25 12:25:00,73.42,73.43,73.21,73.21,14600.0,50.678,50.6849,50.533,50.533,14600.0
2007-06-25 12:30:00,73.18,73.19,73.12,73.12,17200.0,50.5123,50.5192,50.4709,50.4709,17200.0
2007-06-25 12:35:00,73.13,73.21,73.13,73.21,8500.0,50.4778,50.533,50.4778,50.533,8500.0
2007-06-25 12:40:00,73.21,73.3,73.19,73.22,12100.0,50.533,50.5952,50.5192,50.5399,12100.0
2007-06-25 12:45:00,73.2,73.2,73.16,73.17,3400.0,50.5261,50.5261,50.4985,50.5054,3400.0
2007-06-25 12:50:00,73.16,73.2,73.14,73.16,7100.0,50.4985,50.5261,50.4847,50.4985,7100.0
2007-06-25 12:55:00,73.15,73.16,73.08,73.11,16800.0,50.4916,50.4985,50.4433,50.464,16800.0
2007-06-25 13:00:00,73.11,73.13,73.09,73.1,15400.0,50.464,50.4778,50.4502,50.4571,15400.0
2007-06-25 13:05:00,73.09,73.16,73.08,73.16,7400.0,50.4502,50.4985,50.4433,50.4985,7400.0
2007-06-25 13:10:00,73.15,73.17,73.12,73.12,9600.0,50.4916,50.5054,50.4709,50.4709,9600.0
2007-06-25 13:15:00,73.13,73.13,73.05,73.06,19900.0,50.4778,50.4778,50.4226,50.4295,19900.0
2007-06-25 13:20:00,73.06,73.14,73.05,73.13,15200.0,50.4295,50.4847,50.4226,50.4778,15200.0
2007-06-25 13:25:00,73.13,73.13,73.04,73.04,14800.0,50.4778,50.4778,50.4157,50.4157,14800.0
2007-06-25 13:30:00,73.04,73.16,73.03,73.13,15500.0,50.4157,50.4985,50.4088,50.4778,15500.0
2007-06-25 13:35:00,73.13,73.13,73.01,73.11,30500.0,50.4778,50.4778,50.395,50.464,30500.0
2007-06-25 13:40:00,73.1,73.15,73.0,73.05,30500.0,50.4571,50.4916,50.3881,50.4226,30500.0
2007-06-25 13:45:00,73.04,73.05,73.0,73.02,4400.0,50.4157,50.4226,50.3881,50.4019,4400.0
2007-06-25 13:50:00,73.03,73.04,73.03,73.04,9100.0,50.4088,50.4157,50.4088,50.4157,9100.0
2007-06-25 13:55:00,73.04,73.04,72.9,72.93,25300.0,50.4157,50.4157,50.3191,50.3398,25300.0
2007-06-25 14:00:00,72.93,72.99,72.93,72.94,10900.0,50.3398,50.3812,50.3398,50.3467,10900.0
2007-06-25 14:05:00,72.94,72.94,72.81,72.82,24300.0,50.3467,50.3467,50.2569,50.2638,24300.0
2007-06-25 14:10:00,72.81,72.82,72.68,72.74,20000.0,50.2569,50.2638,50.1672,50.2086,20000.0
2007-06-25 14:15:00,72.73,72.84,72.69,72.75,16400.0,50.2017,50.2776,50.1741,50.2155,16400.0
2007-06-25 14:20:00,72.77,72.9,72.77,72.88,13200.0,50.2293,50.3191,50.2293,50.3053,13200.0
2007-06-25 14:25:00,72.88,72.91,72.85,72.9,46500.0,50.3053,50.326,50.2845,50.3191,46500.0
2007-06-25 14:30:00,72.9,72.95,70.89,72.88,68300.0,50.3191,50.3536,48.9317,50.3053,68300.0
2007-06-25 14:35:00,72.88,73.02,72.87,73.0,69600.0,50.3053,50.4019,50.2983,50.3881,69600.0
2007-06-25 14:40:00,72.99,73.12,72.95,72.96,44600.0,50.3812,50.4709,50.3536,50.3605,44600.0
2007-06-25 14:45:00,73.39,73.39,72.91,72.91,37700.0,50.6573,50.6573,50.326,50.326,37700.0
2007-06-25 14:50:00,72.91,72.95,72.72,72.72,26800.0,50.326,50.3536,50.1948,50.1948,26800.0
2007-06-25 14:55:00,72.76,72.85,72.75,72.76,17300.0,50.2224,50.2845,50.2155,50.2224,17300.0
2007-06-25 15:00:00,72.78,72.78,72.66,72.78,34500.0,50.2362,50.2362,50.1534,50.2362,34500.0
2007-06-25 15:05:00,72.79,72.79,72.56,72.63,22100.0,50.2431,50.2431,50.0844,50.1327,22100.0
2007-06-25 15:10:00,72.63,72.7,72.54,72.7,45100.0,50.1327,50.181,50.0706,50.181,45100.0
2007-06-25 15:15:00,72.69,72.71,72.61,72.64,38500.0,50.1741,50.1879,50.1189,50.1396,38500.0
2007-06-25 15:20:00,72.67,72.8,72.63,72.77,36700.0,50.1603,50.25,50.1327,50.2293,36700.0
2007-06-25 15:25:00,72.77,72.8,72.7,72.77,30800.0,50.2293,50.25,50.181,50.2293,30800.0
2007-06-25 15:30:00,72.77,72.96,72.65,72.92,72100.0,50.2293,50.3605,50.1465,50.3329,72100.0
2007-06-25 15:35:00,72.94,73.01,72.89,72.99,59700.0,50.3467,50.395,50.3122,50.3812,59700.0
2007-06-25 15:40:00,72.97,72.99,72.78,72.89,41700.0,50.3674,50.3812,50.2362,50.3122,41700.0
2007-06-25 15:45:00,72.88,72.88,72.76,72.8,47600.0,50.3053,50.3053,50.2224,50.25,47600.0
2007-06-25 15:50:00,72.8,72.8,72.62,72.72,134200.0,50.25,50.25,50.1258,50.1948,134200.0
2007-06-25 15:55:00,72.73,72.75,72.67,72.75,52400.0,50.2017,50.2155,50.1603,50.2155,52400.0
2007-06-26 09:30:00,72.78,73.12,72.5,72.91,20900.0,50.2362,50.4709,50.043,50.326,20900.0
2007-06-26 09:35:00,72.9,72.9,72.34,72.48,29300.0,50.3191,50.3191,49.9325,50.0292,29300.0
2007-06-26 09:40:00,72.48,72.48,72.16,72.17,13600.0,50.0292,50.0292,49.8083,49.8152,13600.0
2007-06-26 09:45:00,72.17,72.31,72.13,72.28,20900.0,49.8152,49.9118,49.7876,49.8911,20900.0
2007-06-26 09:50:00,72.29,72.34,72.18,72.27,22700.0,49.898,49.9325,49.8221,49.8842,22700.0
2007-06-26 09:55:00,72.28,72.35,72.02,72.12,11300.0,49.8911,49.9394,49.7116,49.7807,11300.0
2007-06-26 10:00:00,72.07,72.36,71.86,72.02,74300.0,49.7462,49.9463,49.6012,49.7116,74300.0
2007-06-26 10:05:00,72.05,72.1,71.86,72.08,69400.0,49.7323,49.7669,49.6012,49.7531,69400.0
2007-06-26 10:10:00,72.11,72.11,71.88,72.01,68400.0,49.7738,49.7738,49.615,49.7047,68400.0
2007-06-26 10:15:00,72.01,72.01,71.84,71.84,15800.0,49.7047,49.7047,49.5874,49.5874,15800.0
2007-06-26 10:20:00,71.85,71.9,71.58,71.6,84200.0,49.5943,49.6288,49.4079,49.4217,84200.0
2007-06-26 10:25:00,71.64,71.65,71.5,71.55,51000.0,49.4493,49.4562,49.3527,49.3872,51000.0
2007-06-26 10:30:00,71.57,71.94,71.57,71.93,46600.0,49.401,49.6564,49.401,49.6495,46600.0
2007-06-26 10:35:00,71.93,71.99,71.88,71.99,19400.0,49.6495,49.6909,49.615,49.6909,19400.0
2007-06-26 10:40:00,71.97,71.98,71.86,71.9,29500.0,49.6771,49.684,49.6012,49.6288,29500.0
2007-06-26 10:45:00,71.9,71.9,71.67,71.68,19000.0,49.6288,49.6288,49.4701,49.477,19000.0
2007-06-26 10:50:00,71.68,71.81,71.64,71.75,20400.0,49.477,49.5667,49.4493,49.5253,20400.0
2007-06-26 10:55:00,71.73,71.73,71.51,71.57,17200.0,49.5115,49.5115,49.3596,49.401,17200.0
2007-06-26 11:00:00,71.62,71.7,71.6,71.7,37300.0,49.4355,49.4908,49.4217,49.4908,37300.0
2007-06-26 11:05:00,71.7,71.72,71.51,71.53,25100.0,49.4908,49.5046,49.3596,49.3734,25100.0
2007-06-26 11:10:00,71.53,71.65,71.38,71.49,67800.0,49.3734,49.4562,49.2699,49.3458,67800.0
2007-06-26 11:15:00,71.5,71.8,71.5,71.79,43000.0,49.3527,49.5598,49.3527,49.5529,43000.0
2007-06-26 11:20:00,71.75,71.79,71.61,71.61,19600.0,49.5253,49.5529,49.4286,49.4286,19600.0
2007-06-26 11:25:00,71.61,71.61,71.44,71.48,30900.0,49.4286,49.4286,49.3113,49.3389,30900.0
2007-06-26 11:30:00,71.45,71.78,71.42,71.78,19800.0,49.3182,49.546,49.2975,49.546,19800.0
2007-06-26 11:35:00,71.77,71.91,71.74,71.77,16900.0,49.5391,49.6357,49.5184,49.5391,16900.0
2007-06-26 11:40:00,71.75,71.8,71.73,71.77,17800.0,49.5253,49.5598,49.5115,49.5391,17800.0
2007-06-26 11:45:00,71.77,71.81,71.69,71.81,38700.0,49.5391,49.5667,49.4839,49.5667,38700.0
2007-06-26 11:50:00,71.79,71.82,71.71,71.77,11000.0,49.5529,49.5736,49.4977,49.5391,11000.0
2007-06-26 11:55:00,71.77,71.95,71.77,71.95,9800.0,49.5391,49.6633,49.5391,49.6633,9800.0
2007-06-26 12:00:00,71.92,71.99,71.83,71.92,14700.0,49.6426,49.6909,49.5805,49.6426,14700.0
2007-06-26 12:05:00,71.92,71.94,71.72,71.72,35900.0,49.6426,49.6564,49.5046,49.5046,35900.0
2007-06-26 12:10:00,71.7,71.75,71.51,71.55,39800.0,49.4908,49.5253,49.3596,49.3872,39800.0
2007-06-26 12:15:00,71.51,71.57,71.44,71.51,39600.0,49.3596,49.401,49.3113,49.3596,39600.0
2007-06-26 12:20:00,71.51,71.52,71.49,71.51,11000.0,49.3596,49.3665,49.3458,49.3596,11000.0
2007-06-26 12:25:00,71.51,71.64,71.42,71.59,18300.0,49.3596,49.4493,49.2975,49.4148,18300.0
2007-06-26 12:30:00,71.55,71.55,71.29,71.37,41900.0,49.3872,49.3872,49.2078,49.263,41900.0
2007-06-26 12:35:00,71.33,71.33,71.22,71.3,9600.0,49.2354,49.2354,49.1594,49.2147,9600.0
2007-06-26 12:40:00,71.33,71.46,71.31,71.38,14200.0,49.2354,49.3251,49.2216,49.2699,14200.0
2007-06-26 12:45:00,71.41,71.51,71.3,71.47,18900.0,49.2906,49.3596,49.2147,49.332,18900.0
2007-06-26 12:50:00,71.45,71.45,71.27,71.3,32500.0,49.3182,49.3182,49.194,49.2147,32500.0
2007-06-26 12:55:00,71.29,71.33,71.22,71.23,15400.0,49.2078,49.2354,49.1594,49.1663,15400.0
2007-06-26 13:00:00,71.25,71.38,71.25,71.38,9100.0,49.1801,49.2699,49.1801,49.2699,9100.0
2007-06-26 13:05:00,71.38,71.42,71.35,71.36,8500.0,49.2699,49.2975,49.2492,49.2561,8500.0
2007-06-26 13:10:00,71.41,71.6,71.37,71.6,32300.0,49.2906,49.4217,49.263,49.4217,32300.0
2007-06-26 13:15:00,71.6,71.64,71.53,71.54,10900.0,49.4217,49.4493,49.3734,49.3803,10900.0
2007-06-26 13:20:00,71.53,71.53,71.4,71.41,9700.0,49.3734,49.3734,49.2837,49.2906,9700.0
2007-06-26 13:25:00,71.41,71.41,71.36,71.38,12000.0,49.2906,49.2906,49.2561,49.2699,12000.0
2007-06-26 13:30:00,71.38,71.52,71.38,71.43,18200.0,49.2699,49.3665,49.2699,49.3044,18200.0
2007-06-26 13:35:00,71.44,71.46,71.4,71.42,7100.0,49.3113,49.3251,49.2837,49.2975,7100.0
2007-06-26 13:40:00,71.41,71.56,71.41,71.56,9600.0,49.2906,49.3941,49.2906,49.3941,9600.0
2007-06-26 13:45:00,71.57,71.65,71.4,71.43,26900.0,49.401,49.4562,49.2837,49.3044,26900.0
2007-06-26 13:50:00,71.44,71.63,71.4,71.63,52700.0,49.3113,49.4424,49.2837,49.4424,52700.0
2007-06-26 13:55:00,71.63,71.81,71.58,71.6,23700.0,49.4424,49.5667,49.4079,49.4217,23700.0
2007-06-26 14:00:00,71.58,71.79,71.58,71.69,40100.0,49.4079,49.5529,49.4079,49.4839,40100.0
2007-06-26 14:05:00,71.71,71.77,71.65,71.69,23000.0,49.4977,49.5391,49.4562,49.4839,23000.0
2007-06-26 14:10:00,71.68,71.85,71.68,71.8,26300.0,49.477,49.5943,49.477,49.5598,26300.0
2007-06-26 14:15:00,71.8,71.81,71.7,71.72,18100.0,49.5598,49.5667,49.4908,49.5046,18100.0
2007-06-26 14:20:00,71.72,71.72,71.46,71.49,28100.0,49.5046,49.5046,49.3251,49.3458,28100.0
2007-06-26 14:25:00,71.51,71.56,71.43,71.48,16400.0,49.3596,49.3941,49.3044,49.3389,16400.0
2007-06-26 14:30:00,71.46,71.58,71.42,71.54,28600.0,49.3251,49.4079,49.2975,49.3803,28600.0
2007-06-26 14:35:00,71.55,71.58,71.52,71.53,33900.0,49.3872,49.4079,49.3665,49.3734,33900.0
2007-06-26 14:40:00,71.53,71.61,71.52,71.57,43000.0,49.3734,49.4286,49.3665,49.401,43000.0
2007-06-26 14:45:00,71.57,71.61,71.53,71.58,25900.0,49.401,49.4286,49.3734,49.4079,25900.0
2007-06-26 14:50:00,71.59,71.63,71.54,71.56,24400.0,49.4148,49.4424,49.3803,49.3941,24400.0
2007-06-26 14:55:00,71.57,71.64,71.55,71.57,13600.0,49.401,49.4493,49.3872,49.401,13600.0
2007-06-26 15:00:00,71.58,71.64,71.56,71.61,35500.0,49.4079,49.4493,49.3941,49.4286,35500.0
2007-06-26 15:05:00,71.58,71.6,71.53,71.55,22900.0,49.4079,49.4217,49.3734,49.3872,22900.0
2007-06-26 15:10:00,71.55,71.63,71.55,71.62,31500.0,49.3872,49.4424,49.3872,49.4355,31500.0
2007-06-26 15:15:00,71.62,71.72,71.62,71.64,19000.0,49.4355,49.5046,49.4355,49.4493,19000.0
2007-06-26 15:20:00,71.64,71.64,71.46,71.5,29700.0,49.4493,49.4493,49.3251,49.3527,29700.0
2007-06-26 15:25:00,71.48,71.54,71.4,71.53,27700.0,49.3389,49.3803,49.2837,49.3734,27700.0
2007-06-26 15:30:00,71.53,71.61,71.53,71.57,25900.0,49.3734,49.4286,49.3734,49.401,25900.0
2007-06-26 15:35:00,71.58,71.61,71.52,71.59,21800.0,49.4079,49.4286,49.3665,49.4148,21800.0
2007-06-26 15:40:00,71.59,71.6,71.5,71.53,50500.0,49.4148,49.4217,49.3527,49.3734,50500.0
2007-06-26 15:45:00,71.53,71.56,71.5,71.56,34500.0,49.3734,49.3941,49.3527,49.3941,34500.0
2007-06-26 15:50:00,71.54,71.56,71.45,71.46,39200.0,49.3803,49.3941,49.3182,49.3251,39200.0
2007-06-26 15:55:00,71.46,71.53,71.35,71.45,61800.0,49.3251,49.3734,49.2492,49.3182,61800.0
2007-06-27 09:30:00,71.39,71.86,71.31,71.69,39100.0,49.2768,49.6012,49.2216,49.4839,39100.0
2007-06-27 09:35:00,71.72,71.97,71.67,71.94,24600.0,49.5046,49.6771,49.4701,49.6564,24600.0
2007-06-27 09:40:00,71.93,72.24,71.9,71.93,35900.0,49.6495,49.8635,49.6288,49.6495,35900.0
2007-06-27 09:45:00,71.93,71.93,71.63,71.75,49700.0,49.6495,49.6495,49.4424,49.5253,49700.0
2007-06-27 09:50:00,71.7,72.0,71.69,71.9,39400.0,49.4908,49.6978,49.4839,49.6288,39400.0
2007-06-27 09:55:00,71.91,71.92,71.76,71.8,23900.0,49.6357,49.6426,49.5322,49.5598,23900.0
2007-06-27 10:00:00,71.79,71.98,71.74,71.96,25100.0,49.5529,49.684,49.5184,49.6702,25100.0
2007-06-27 10:05:00,71.96,72.0,71.81,71.9,22700.0,49.6702,49.6978,49.5667,49.6288,22700.0
2007-06-27 10:10:00,71.83,71.86,71.63,71.66,25100.0,49.5805,49.6012,49.4424,49.4631,25100.0
2007-06-27 10:15:00,71.66,71.83,71.66,71.75,11400.0,49.4631,49.5805,49.4631,49.5253,11400.0
2007-06-27 10:20:00,71.75,71.95,71.75,71.84,13700.0,49.5253,49.6633,49.5253,49.5874,13700.0
2007-06-27 10:25:00,71.87,71.98,71.84,71.95,31000.0,49.6081,49.684,49.5874,49.6633,31000.0
2007-06-27 10:30:00,71.95,71.98,71.81,71.9,16200.0,49.6633,49.684,49.5667,49.6288,16200.0
2007-06-27 10:35:00,71.94,71.95,71.86,71.95,13800.0,49.6564,49.6633,49.6012,49.6633,13800.0
2007-06-27 10:40:00,71.96,72.0,71.91,71.92,53500.0,49.6702,49.6978,49.6357,49.6426,53500.0
2007-06-27 10:45:00,71.91,71.99,71.83,71.9,36000.0,49.6357,49.6909,49.5805,49.6288,36000.0
2007-06-27 10:50:00,71.9,71.99,71.84,71.87,19900.0,49.6288,49.6909,49.5874,49.6081,19900.0
2007-06-27 10:55:00,71.86,71.87,71.81,71.81,19700.0,49.6012,49.6081,49.5667,49.5667,19700.0
2007-06-27 11:00:00,71.81,71.86,71.74,71.81,48000.0,49.5667,49.6012,49.5184,49.5667,48000.0
2007-06-27 11:05:00,71.81,71.89,71.79,71.84,49600.0,49.5667,49.6219,49.5529,49.5874,49600.0
2007-06-27 11:10:00,71.84,71.87,71.81,71.86,26900.0,49.5874,49.6081,49.5667,49.6012,26900.0
2007-06-27 11:15:00,71.84,71.89,71.75,71.78,19100.0,49.5874,49.6219,49.5253,49.546,19100.0
2007-06-27 11:20:00,71.77,71.78,71.7,71.74,6400.0,49.5391,49.546,49.4908,49.5184,6400.0
2007-06-27 11:25:00,71.74,71.75,71.68,71.69,10300.0,49.5184,49.5253,49.477,49.4839,10300.0
2007-06-27 11:30:00,71.7,71.73,71.67,71.73,3800.0,49.4908,49.5115,49.4701,49.5115,3800.0
2007-06-27 11:35:00,71.72,71.74,71.6,71.6,8900.0,49.5046,49.5184,49.4217,49.4217,8900.0
2007-06-27 11:40:00,71.6,71.65,71.57,71.57,5600.0,49.4217,49.4562,49.401,49.401,5600.0
2007-06-27 11:45:00,71.54,71.59,71.53,71.59,4200.0,49.3803,49.4148,49.3734,49.4148,4200.0
2007-06-27 11:50:00,71.59,71.67,71.59,71.67,7900.0,49.4148,49.4701,49.4148,49.4701,7900.0
2007-06-27 11:55:00,71.67,71.7,71.62,71.65,4900.0,49.4701,49.4908,49.4355,49.4562,4900.0
2007-06-27 12:00:00,71.67,71.8,71.67,71.73,16400.0,49.4701,49.5598,49.4701,49.5115,16400.0
2007-06-27 12:05:00,71.72,71.85,71.72,71.81,13500.0,49.5046,49.5943,49.5046,49.5667,13500.0
2007-06-27 12:10:00,71.8,71.8,71.72,71.8,12500.0,49.5598,49.5598,49.5046,49.5598,12500.0
2007-06-27 12:15:00,71.79,71.79,71.63,71.64,10800.0,49.5529,49.5529,49.4424,49.4493,10800.0
2007-06-27 12:20:00,71.64,71.78,71.63,71.74,11700.0,49.4493,49.546,49.4424,49.5184,11700.0
2007-06-27 12:25:00,71.73,71.75,71.59,71.68,8500.0,49.5115,49.5253,49.4148,49.477,8500.0
2007-06-27 12:30:00,71.68,71.71,71.67,71.7,6600.0,49.477,49.4977,49.4701,49.4908,6600.0
2007-06-27 12:35:00,71.68,71.73,71.66,71.68,7200.0,49.477,49.5115,49.4631,49.477,7200.0
2007-06-27 12:40:00,71.68,71.7,71.62,71.66,5200.0,49.477,49.4908,49.4355,49.4631,5200.0
2007-06-27 12:45:00,71.67,71.71,71.66,71.69,10200.0,49.4701,49.4977,49.4631,49.4839,10200.0
2007-06-27 12:50:00,71.68,71.73,71.67,71.72,4900.0,49.477,49.5115,49.4701,49.5046,4900.0
2007-06-27 12:55:00,71.74,71.74,71.68,71.68,3100.0,49.5184,49.5184,49.477,49.477,3100.0
2007-06-27 13:00:00,71.68,71.71,71.66,71.69,6500.0,49.477,49.4977,49.4631,49.4839,6500.0
2007-06-27 13:05:00,71.68,71.71,71.65,71.68,9700.0,49.477,49.4977,49.4562,49.477,9700.0
2007-06-27 13:10:00,71.67,71.72,71.64,71.66,10700.0,49.4701,49.5046,49.4493,49.4631,10700.0
2007-06-27 13:15:00,71.63,71.69,71.62,71.66,5000.0,49.4424,49.4839,49.4355,49.4631,5000.0
2007-06-27 13:20:00,71.66,71.69,71.64,71.66,10800.0,49.4631,49.4839,49.4493,49.4631,10800.0
2007-06-27 13:25:00,71.64,71.7,71.64,71.7,12900.0,49.4493,49.4908,49.4493,49.4908,12900.0
2007-06-27 13:30:00,71.69,71.74,71.62,71.62,71200.0,49.4839,49.5184,49.4355,49.4355,71200.0
2007-06-27 13:35:00,71.63,71.75,71.61,71.69,33700.0,49.4424,49.5253,49.4286,49.4839,33700.0
2007-06-27 13:40:00,71.72,71.81,71.69,71.81,30500.0,49.5046,49.5667,49.4839,49.5667,30500.0
2007-06-27 13:45:00,71.8,71.84,71.71,71.75,19000.0,49.5598,49.5874,49.4977,49.5253,19000.0
2007-06-27 13:50:00,71.74,71.83,71.7,71.74,18300.0,49.5184,49.5805,49.4908,49.5184,18300.0
2007-06-27 13:55:00,71.72,71.77,71.64,71.72,13300.0,49.5046,49.5391,49.4493,49.5046,13300.0
2007-06-27 14:00:00,71.71,71.85,71.69,71.85,30100.0,49.4977,49.5943,49.4839,49.5943,30100.0
2007-06-27 14:05:00,71.83,71.85,71.74,71.77,17800.0,49.5805,49.5943,49.5184,49.5391,17800.0
2007-06-27 14:10:00,71.77,71.83,71.69,71.79,34200.0,49.5391,49.5805,49.4839,49.5529,34200.0
2007-06-27 14:15:00,71.78,71.82,71.78,71.8,38200.0,49.546,49.5736,49.546,49.5598,38200.0
2007-06-27 14:20:00,71.8,71.81,71.73,71.73,32400.0,49.5598,49.5667,49.5115,49.5115,32400.0
2007-06-27 14:25:00,71.73,71.77,71.68,71.75,52700.0,49.5115,49.5391,49.477,49.5253,52700.0
2007-06-27 14:30:00,71.75,71.82,71.71,71.81,54400.0,49.5253,49.5736,49.4977,49.5667,54400.0
2007-06-27 14:35:00,71.8,71.84,71.78,71.83,42700.0,49.5598,49.5874,49.546,49.5805,42700.0
2007-06-27 14:40:00,71.81,71.86,71.76,71.83,42700.0,49.5667,49.6012,49.5322,49.5805,42700.0
2007-06-27 14:45:00,71.83,71.96,71.83,71.95,43000.0,49.5805,49.6702,49.5805,49.6633,43000.0
2007-06-27 14:50:00,71.95,71.95,71.86,71.87,29100.0,49.6633,49.6633,49.6012,49.6081,29100.0
2007-06-27 14:55:00,71.87,71.93,71.83,71.88,35100.0,49.6081,49.6495,49.5805,49.615,35100.0
2007-06-27 15:00:00,71.87,71.91,71.86,71.89,36700.0,49.6081,49.6357,49.6012,49.6219,36700.0
2007-06-27 15:05:00,71.89,71.91,71.84,71.84,33600.0,49.6219,49.6357,49.5874,49.5874,33600.0
2007-06-27 15:10:00,71.86,71.87,71.79,71.8,24100.0,49.6012,49.6081,49.5529,49.5598,24100.0
2007-06-27 15:15:00,71.8,71.8,71.74,71.75,10300.0,49.5598,49.5598,49.5184,49.5253,10300.0
2007-06-27 15:20:00,71.75,71.75,71.62,71.63,13100.0,49.5253,49.5253,49.4355,49.4424,13100.0
2007-06-27 15:25:00,71.63,71.74,71.62,71.68,30300.0,49.4424,49.5184,49.4355,49.477,30300.0
2007-06-27 15:30:00,71.72,71.74,71.66,71.69,17400.0,49.5046,49.5184,49.4631,49.4839,17400.0
2007-06-27 15:35:00,71.69,71.71,71.66,71.7,36100.0,49.4839,49.4977,49.4631,49.4908,36100.0
2007-06-27 15:40:00,71.67,71.74,71.66,71.74,25700.0,49.4701,49.5184,49.4631,49.5184,25700.0
2007-06-27 15:45:00,71.72,71.75,71.56,71.6,45800.0,49.5046,49.5253,49.3941,49.4217,45800.0
2007-06-27 15:50:00,71.63,71.64,71.54,71.55,36800.0,49.4424,49.4493,49.3803,49.3872,36800.0
2007-06-27 15:55:00,71.56,71.73,71.55,71.73,39700.0,49.3941,49.5115,49.3872,49.5115,39700.0
2007-06-28 09:30:00,71.78,71.87,71.71,71.78,31500.0,49.546,49.6081,49.4977,49.546,31500.0
2007-06-28 09:35:00,71.78,72.3,71.75,71.99,39600.0,49.546,49.9049,49.5253,49.6909,39600.0
2007-06-28 09:40:00,71.94,72.05,71.81,71.85,14100.0,49.6564,49.7323,49.5667,49.5943,14100.0
2007-06-28 09:45:00,71.9,71.95,71.84,71.93,13300.0,49.6288,49.6633,49.5874,49.6495,13300.0
2007-06-28 09:50:00,71.88,72.2,71.68,72.2,44500.0,49.615,49.8359,49.477,49.8359,44500.0
2007-06-28 09:55:00,72.2,72.55,72.14,72.47,50000.0,49.8359,50.0775,49.7945,50.0222,50000.0
2007-06-28 10:00:00,72.47,72.63,72.47,72.59,18800.0,50.0222,50.1327,50.0222,50.1051,18800.0
2007-06-28 10:05:00,72.6,72.67,72.51,72.6,20000.0,50.112,50.1603,50.0499,50.112,20000.0
2007-06-28 10:10:00,72.63,72.71,72.59,72.69,31400.0,50.1327,50.1879,50.1051,50.1741,31400.0
2007-06-28 10:15:00,72.67,73.0,72.67,72.99,40500.0,50.1603,50.3881,50.1603,50.3812,40500.0
2007-06-28 10:20:00,72.97,73.18,72.92,73.07,79100.0,50.3674,50.5123,50.3329,50.4364,79100.0
2007-06-28 10:25:00,73.07,73.1,72.99,73.01,55300.0,50.4364,50.4571,50.3812,50.395,55300.0
2007-06-28 10:30:00,73.05,73.05,72.93,72.96,38200.0,50.4226,50.4226,50.3398,50.3605,38200.0
2007-06-28 10:35:00,72.96,72.97,72.84,72.89,52900.0,50.3605,50.3674,50.2776,50.3122,52900.0
2007-06-28 10:40:00,72.91,72.91,72.84,72.84,16500.0,50.326,50.326,50.2776,50.2776,16500.0
2007-06-28 10:45:00,72.83,72.97,72.82,72.97,30300.0,50.2707,50.3674,50.2638,50.3674,30300.0
2007-06-28 10:50:00,72.98,73.05,72.98,73.05,26100.0,50.3743,50.4226,50.3743,50.4226,26100.0
2007-06-28 10:55:00,73.05,73.19,73.03,73.19,25200.0,50.4226,50.5192,50.4088,50.5192,25200.0
2007-06-28 11:00:00,73.2,73.51,73.19,73.5,42600.0,50.5261,50.7401,50.5192,50.7332,42600.0
2007-06-28 11:05:00,73.5,73.86,73.42,73.86,94600.0,50.7332,50.9817,50.678,50.9817,94600.0
2007-06-28 11:10:00,73.82,74.05,73.75,73.85,66600.0,50.9541,51.1128,50.9058,50.9748,66600.0
2007-06-28 11:15:00,73.93,74.24,73.84,74.16,44700.0,51.03,51.244,50.9679,51.1888,44700.0
2007-06-28 11:20:00,74.22,74.22,73.97,74.03,89700.0,51.2302,51.2302,51.0576,51.099,89700.0
2007-06-28 11:25:00,74.03,74.03,73.9,73.94,54100.0,51.099,51.099,51.0093,51.0369,54100.0
2007-06-28 11:30:00,73.95,74.01,73.88,73.9,55000.0,51.0438,51.0852,50.9955,51.0093,55000.0
2007-06-28 11:35:00,73.9,73.96,73.75,73.96,28200.0,51.0093,51.0507,50.9058,51.0507,28200.0
2007-06-28 11:40:00,73.95,73.99,73.82,73.9,43700.0,51.0438,51.0714,50.9541,51.0093,43700.0
2007-06-28 11:45:00,73.9,73.94,73.9,73.92,18500.0,51.0093,51.0369,51.0093,51.0231,18500.0
2007-06-28 11:50:00,73.91,74.21,73.89,74.2,26200.0,51.0162,51.2233,51.0024,51.2164,26200.0
2007-06-28 11:55:00,74.21,74.32,74.07,74.14,57500.0,51.2233,51.2992,51.1266,51.175,57500.0
2007-06-28 12:00:00,74.14,74.14,74.04,74.04,20100.0,51.175,51.175,51.1059,51.1059,20100.0
2007-06-28 12:05:00,74.07,74.07,73.95,74.06,10400.0,51.1266,51.1266,51.0438,51.1197,10400.0
2007-06-28 12:10:00,74.05,74.06,73.99,74.01,17600.0,51.1128,51.1197,51.0714,51.0852,17600.0
2007-06-28 12:15:00,74.0,74.09,73.98,74.02,41000.0,51.0783,51.1405,51.0645,51.0921,41000.0
2007-06-28 12:20:00,74.01,74.07,73.95,73.98,60500.0,51.0852,51.1266,51.0438,51.0645,60500.0
2007-06-28 12:25:00,73.98,74.05,73.98,74.05,32600.0,51.0645,51.1128,51.0645,51.1128,32600.0
2007-06-28 12:30:00,74.05,74.09,74.04,74.05,7600.0,51.1128,51.1405,51.1059,51.1128,7600.0
2007-06-28 12:35:00,74.05,74.1,74.04,74.07,11600.0,51.1128,51.1474,51.1059,51.1266,11600.0
2007-06-28 12:40:00,74.06,74.06,74.0,74.01,4600.0,51.1197,51.1197,51.0783,51.0852,4600.0
2007-06-28 12:45:00,74.01,74.1,73.99,74.0,14700.0,51.0852,51.1474,51.0714,51.0783,14700.0
2007-06-28 12:50:00,74.0,74.03,73.99,74.03,14400.0,51.0783,51.099,51.0714,51.099,14400.0
2007-06-28 12:55:00,74.03,74.07,74.02,74.05,6300.0,51.099,51.1266,51.0921,51.1128,6300.0
2007-06-28 13:00:00,74.05,74.1,73.93,74.08,21800.0,51.1128,51.1474,51.03,51.1335,21800.0
2007-06-28 13:05:00,74.09,74.16,74.04,74.11,9600.0,51.1405,51.1888,51.1059,51.1543,9600.0
2007-06-28 13:10:00,74.12,74.27,74.11,74.23,15400.0,51.1612,51.2647,51.1543,51.2371,15400.0
2007-06-28 13:15:00,74.21,74.22,74.15,74.2,11700.0,51.2233,51.2302,51.1819,51.2164,11700.0
2007-06-28 13:20:00,74.21,74.23,74.19,74.22,14900.0,51.2233,51.2371,51.2095,51.2302,14900.0
2007-06-28 13:25:00,74.22,74.3,74.2,74.3,25400.0,51.2302,51.2854,51.2164,51.2854,25400.0
2007-06-28 13:30:00,74.3,74.36,74.26,74.29,7300.0,51.2854,51.3268,51.2578,51.2785,7300.0
2007-06-28 13:35:00,74.29,74.3,74.21,74.27,33100.0,51.2785,51.2854,51.2233,51.2647,33100.0
2007-06-28 13:40:00,74.26,74.32,74.22,74.27,28600.0,51.2578,51.2992,51.2302,51.2647,28600.0
2007-06-28 13:45:00,74.27,74.3,74.21,74.21,17800.0,51.2647,51.2854,51.2233,51.2233,17800.0
2007-06-28 13:50:00,74.24,74.25,74.17,74.22,17100.0,51.244,51.2509,51.1957,51.2302,17100.0
2007-06-28 13:55:00,74.23,74.3,74.2,74.2,14100.0,51.2371,51.2854,51.2164,51.2164,14100.0
2007-06-28 14:00:00,74.19,74.22,74.1,74.22,20100.0,51.2095,51.2302,51.1474,51.2302,20100.0
2007-06-28 14:05:00,74.22,74.31,74.18,74.27,22200.0,51.2302,51.2923,51.2026,51.2647,22200.0
2007-06-28 14:10:00,74.25,74.26,73.92,73.95,38000.0,51.2509,51.2578,51.0231,51.0438,38000.0
2007-06-28 14:15:00,73.96,74.22,73.9,74.22,64400.0,51.0507,51.2302,51.0093,51.2302,64400.0
2007-06-28 14:20:00,74.22,74.26,74.06,74.18,29700.0,51.2302,51.2578,51.1197,51.2026,29700.0
2007-06-28 14:25:00,74.17,74.2,73.93,74.04,31000.0,51.1957,51.2164,51.03,51.1059,31000.0
2007-06-28 14:30:00,74.04,74.1,73.8,73.88,42200.0,51.1059,51.1474,50.9403,50.9955,42200.0
2007-06-28 14:35:00,73.88,74.0,73.87,73.88,34200.0,50.9955,51.0783,50.9886,50.9955,34200.0
2007-06-28 14:40:00,73.88,74.04,73.88,74.0,41600.0,50.9955,51.1059,50.9955,51.0783,41600.0
2007-06-28 14:45:00,74.01,74.08,73.93,73.93,17800.0,51.0852,51.1335,51.03,51.03,17800.0
2007-06-28 14:50:00,73.95,74.02,73.87,73.98,21500.0,51.0438,51.0921,50.9886,51.0645,21500.0
2007-06-28 14:55:00,73.98,74.01,73.92,73.94,13800.0,51.0645,51.0852,51.0231,51.0369,13800.0
2007-06-28 15:00:00,73.92,73.93,73.82,73.88,21700.0,51.0231,51.03,50.9541,50.9955,21700.0
2007-06-28 15:05:00,73.85,73.88,73.78,73.85,23100.0,50.9748,50.9955,50.9265,50.9748,23100.0
2007-06-28 15:10:00,73.83,73.83,73.72,73.76,23600.0,50.961,50.961,50.8851,50.9127,23600.0
2007-06-28 15:15:00,73.76,73.81,73.71,73.72,24600.0,50.9127,50.9472,50.8782,50.8851,24600.0
2007-06-28 15:20:00,73.73,73.82,73.67,73.8,21500.0,50.892,50.9541,50.8505,50.9403,21500.0
2007-06-28 15:25:00,73.8,73.87,73.8,73.85,17400.0,50.9403,50.9886,50.9403,50.9748,17400.0
2007-06-28 15:30:00,73.84,73.91,73.83,73.86,25500.0,50.9679,51.0162,50.961,50.9817,25500.0
2007-06-28 15:35:00,73.85,73.89,73.8,73.8,18200.0,50.9748,51.0024,50.9403,50.9403,18200.0
2007-06-28 15:40:00,73.79,73.8,73.68,73.7,29600.0,50.9334,50.9403,50.8574,50.8713,29600.0
2007-06-28 15:45:00,73.72,73.72,73.55,73.56,26900.0,50.8851,50.8851,50.7677,50.7746,26900.0
2007-06-28 15:50:00,73.58,73.64,73.56,73.57,19600.0,50.7884,50.8298,50.7746,50.7815,19600.0
2007-06-28 15:55:00,73.57,73.61,73.54,73.56,72200.0,50.7815,50.8091,50.7608,50.7746,72200.0
2007-06-29 09:30:00,73.72,73.89,73.61,73.69,16300.0,50.8851,51.0024,50.8091,50.8644,16300.0
2007-06-29 09:35:00,73.66,73.84,73.55,73.68,22400.0,50.8436,50.9679,50.7677,50.8574,22400.0
2007-06-29 09:40:00,73.62,73.69,73.53,73.54,11200.0,50.816,50.8644,50.7539,50.7608,11200.0
2007-06-29 09:45:00,73.57,73.59,73.38,73.51,22100.0,50.7815,50.7953,50.6504,50.7401,22100.0
2007-06-29 09:50:00,73.51,73.56,73.43,73.56,21500.0,50.7401,50.7746,50.6849,50.7746,21500.0
2007-06-29 09:55:00,73.53,73.6,73.3,73.4,17700.0,50.7539,50.8022,50.5952,50.6642,17700.0
2007-06-29 10:00:00,73.43,73.8,73.43,73.73,12200.0,50.6849,50.9403,50.6849,50.892,12200.0
2007-06-29 10:05:00,73.73,73.74,73.5,73.54,17900.0,50.892,50.8989,50.7332,50.7608,17900.0
2007-06-29 10:10:00,73.54,73.6,73.38,73.38,11700.0,50.7608,50.8022,50.6504,50.6504,11700.0
2007-06-29 10:15:00,73.4,73.43,73.31,73.33,13000.0,50.6642,50.6849,50.6021,50.6159,13000.0
2007-06-29 10:20:00,73.3,73.47,73.29,73.47,11400.0,50.5952,50.7125,50.5883,50.7125,11400.0
2007-06-29 10:25:00,73.47,73.62,73.47,73.62,5800.0,50.7125,50.816,50.7125,50.816,5800.0
2007-06-29 10:30:00,73.58,73.6,73.54,73.57,5500.0,50.7884,50.8022,50.7608,50.7815,5500.0
2007-06-29 10:35:00,73.54,73.54,73.47,73.49,5400.0,50.7608,50.7608,50.7125,50.7263,5400.0
2007-06-29 10:40:00,73.52,73.59,73.48,73.48,10600.0,50.747,50.7953,50.7194,50.7194,10600.0
2007-06-29 10:45:00,73.48,73.5,73.41,73.49,12200.0,50.7194,50.7332,50.6711,50.7263,12200.0
2007-06-29 10:50:00,73.47,73.5,73.46,73.48,6200.0,50.7125,50.7332,50.7056,50.7194,6200.0
2007-06-29 10:55:00,73.48,73.55,73.45,73.49,18800.0,50.7194,50.7677,50.6987,50.7263,18800.0
2007-06-29 11:00:00,73.5,73.5,73.47,73.49,8500.0,50.7332,50.7332,50.7125,50.7263,8500.0
2007-06-29 11:05:00,73.49,73.51,73.45,73.5,24000.0,50.7263,50.7401,50.6987,50.7332,24000.0
2007-06-29 11:10:00,73.5,73.5,73.34,73.34,18800.0,50.7332,50.7332,50.6228,50.6228,18800.0
2007-06-29 11:15:00,73.31,73.32,73.22,73.27,4200.0,50.6021,50.609,50.5399,50.5744,4200.0
2007-06-29 11:20:00,73.28,73.45,73.28,73.42,7600.0,50.5814,50.6987,50.5814,50.678,7600.0
2007-06-29 11:25:00,73.42,73.43,73.31,73.31,5700.0,50.678,50.6849,50.6021,50.6021,5700.0
2007-06-29 11:30:00,73.28,73.36,73.25,73.36,7900.0,50.5814,50.6366,50.5606,50.6366,7900.0
2007-06-29 11:35:00,73.37,73.42,73.36,73.38,7100.0,50.6435,50.678,50.6366,50.6504,7100.0
2007-06-29 11:40:00,73.38,73.41,73.36,73.36,4300.0,50.6504,50.6711,50.6366,50.6366,4300.0
2007-06-29 11:45:00,73.36,73.4,73.26,73.32,18300.0,50.6366,50.6642,50.5675,50.609,18300.0
2007-06-29 11:50:00,73.33,73.37,73.28,73.28,10400.0,50.6159,50.6435,50.5814,50.5814,10400.0
2007-06-29 11:55:00,73.28,73.32,73.23,73.32,4800.0,50.5814,50.609,50.5468,50.609,4800.0
2007-06-29 12:00:00,73.3,73.37,73.28,73.3,9000.0,50.5952,50.6435,50.5814,50.5952,9000.0
2007-06-29 12:05:00,73.3,73.33,73.28,73.32,5400.0,50.5952,50.6159,50.5814,50.609,5400.0
2007-06-29 12:10:00,73.35,73.35,73.25,73.29,10300.0,50.6297,50.6297,50.5606,50.5883,10300.0
2007-06-29 12:15:00,73.27,73.3,73.22,73.28,7500.0,50.5744,50.5952,50.5399,50.5814,7500.0
2007-06-29 12:20:00,73.3,73.33,73.24,73.31,11600.0,50.5952,50.6159,50.5537,50.6021,11600.0
2007-06-29 12:25:00,73.29,73.36,73.27,73.35,6600.0,50.5883,50.6366,50.5744,50.6297,6600.0
2007-06-29 12:30:00,73.35,73.43,73.33,73.33,10700.0,50.6297,50.6849,50.6159,50.6159,10700.0
2007-06-29 12:35:00,73.36,73.41,73.29,73.33,21900.0,50.6366,50.6711,50.5883,50.6159,21900.0
2007-06-29 12:40:00,73.35,73.37,73.33,73.36,10700.0,50.6297,50.6435,50.6159,50.6366,10700.0
2007-06-29 12:45:00,73.36,73.4,73.32,73.34,7700.0,50.6366,50.6642,50.609,50.6228,7700.0
2007-06-29 12:50:00,73.33,73.37,73.33,73.36,3100.0,50.6159,50.6435,50.6159,50.6366,3100.0
2007-06-29 12:55:00,73.38,73.41,73.34,73.35,7100.0,50.6504,50.6711,50.6228,50.6297,7100.0
2007-06-29 13:00:00,73.35,73.5,73.33,73.44,10600.0,50.6297,50.7332,50.6159,50.6918,10600.0
2007-06-29 13:05:00,73.44,73.44,73.33,73.36,7400.0,50.6918,50.6918,50.6159,50.6366,7400.0
2007-06-29 13:10:00,73.36,73.42,73.34,73.36,12000.0,50.6366,50.678,50.6228,50.6366,12000.0
2007-06-29 13:15:00,73.34,73.39,73.33,73.37,10100.0,50.6228,50.6573,50.6159,50.6435,10100.0
2007-06-29 13:20:00,73.38,73.47,73.35,73.47,4700.0,50.6504,50.7125,50.6297,50.7125,4700.0
2007-06-29 13:25:00,73.47,73.47,73.33,73.33,8000.0,50.7125,50.7125,50.6159,50.6159,8000.0
2007-06-29 13:30:00,73.36,73.41,73.34,73.35,5200.0,50.6366,50.6711,50.6228,50.6297,5200.0
2007-06-29 13:35:00,73.34,73.47,73.34,73.35,12300.0,50.6228,50.7125,50.6228,50.6297,12300.0
2007-06-29 13:40:00,73.35,73.42,73.33,73.39,5900.0,50.6297,50.678,50.6159,50.6573,5900.0
2007-06-29 13:45:00,73.38,73.54,73.35,73.54,8600.0,50.6504,50.7608,50.6297,50.7608,8600.0
2007-06-29 13:50:00,73.54,73.54,73.37,73.4,6500.0,50.7608,50.7608,50.6435,50.6642,6500.0
2007-06-29 13:55:00,73.39,73.42,73.33,73.34,5000.0,50.6573,50.678,50.6159,50.6228,5000.0
2007-06-29 14:00:00,73.33,73.36,73.2,73.22,9200.0,50.6159,50.6366,50.5261,50.5399,9200.0
2007-06-29 14:05:00,73.22,73.28,73.13,73.17,20400.0,50.5399,50.5814,50.4778,50.5054,20400.0
2007-06-29 14:10:00,73.14,73.25,73.05,73.2,22900.0,50.4847,50.5606,50.4226,50.5261,22900.0
2007-06-29 14:15:00,73.23,73.29,73.13,73.29,13200.0,50.5468,50.5883,50.4778,50.5883,13200.0
2007-06-29 14:20:00,73.29,73.3,73.16,73.25,14900.0,50.5883,50.5952,50.4985,50.5606,14900.0
2007-06-29 14:25:00,73.29,73.31,73.18,73.24,11100.0,50.5883,50.6021,50.5123,50.5537,11100.0
2007-06-29 14:30:00,73.24,73.3,73.15,73.25,11200.0,50.5537,50.5952,50.4916,50.5606,11200.0
2007-06-29 14:35:00,73.28,73.41,73.24,73.4,11600.0,50.5814,50.6711,50.5537,50.6642,11600.0
2007-06-29 14:40:00,73.4,73.47,73.37,73.46,12400.0,50.6642,50.7125,50.6435,50.7056,12400.0
2007-06-29 14:45:00,73.45,73.47,73.26,73.27,22000.0,50.6987,50.7125,50.5675,50.5744,22000.0
2007-06-29 14:50:00,73.28,73.36,73.25,73.36,10600.0,50.5814,50.6366,50.5606,50.6366,10600.0
2007-06-29 14:55:00,73.36,73.39,73.32,73.37,10000.0,50.6366,50.6573,50.609,50.6435,10000.0
2007-06-29 15:00:00,73.37,73.38,73.16,73.16,15200.0,50.6435,50.6504,50.4985,50.4985,15200.0
2007-06-29 15:05:00,73.14,73.21,73.05,73.19,17300.0,50.4847,50.533,50.4226,50.5192,17300.0
2007-06-29 15:10:00,73.21,73.26,73.01,73.02,46700.0,50.533,50.5675,50.395,50.4019,46700.0
2007-06-29 15:15:00,73.02,73.17,73.01,73.17,17100.0,50.4019,50.5054,50.395,50.5054,17100.0
2007-06-29 15:20:00,73.19,73.25,73.16,73.19,23700.0,50.5192,50.5606,50.4985,50.5192,23700.0
2007-06-29 15:25:00,73.19,73.19,72.99,73.02,28100.0,50.5192,50.5192,50.3812,50.4019,28100.0
2007-06-29 15:30:00,73.02,73.05,72.88,72.91,26800.0,50.4019,50.4226,50.3053,50.326,26800.0
2007-06-29 15:35:00,72.9,73.05,72.88,73.03,29800.0,50.3191,50.4226,50.3053,50.4088,29800.0
2007-06-29 15:40:00,73.04,73.18,73.03,73.16,40600.0,50.4157,50.5123,50.4088,50.4985,40600.0
2007-06-29 15:45:00,73.14,73.16,73.03,73.05,34100.0,50.4847,50.4985,50.4088,50.4226,34100.0
2007-06-29 15:50:00,73.06,73.06,72.97,73.0,31300.0,50.4295,50.4295,50.3674,50.3881,31300.0
2007-06-29 15:55:00,72.98,72.99,72.86,72.89,57900.0,50.3743,50.3812,50.2914,50.3122,57900.0
2007-07-02 09:30:00,72.98,72.98,72.98,72.98,0.0,50.3743,50.3743,50.3743,50.3743,0.0
2007-07-02 09:35:00,73.32,73.43,73.0,73.05,18000.0,50.609,50.6849,50.3881,50.4226,18000.0
2007-07-02 09:40:00,73.06,73.17,72.86,73.02,12800.0,50.4295,50.5054,50.2914,50.4019,12800.0
2007-07-02 09:45:00,73.01,73.16,72.86,73.12,13200.0,50.395,50.4985,50.2914,50.4709,13200.0
2007-07-02 09:50:00,73.1,73.15,72.89,72.89,8600.0,50.4571,50.4916,50.3122,50.3122,8600.0
2007-07-02 09:55:00,72.95,73.07,72.83,73.02,20400.0,50.3536,50.4364,50.2707,50.4019,20400.0
2007-07-02 10:00:00,73.06,73.31,73.06,73.26,19600.0,50.4295,50.6021,50.4295,50.5675,19600.0
2007-07-02 10:05:00,73.24,73.3,73.11,73.25,18200.0,50.5537,50.5952,50.464,50.5606,18200.0
2007-07-02 10:10:00,73.22,73.26,73.1,73.18,15200.0,50.5399,50.5675,50.4571,50.5123,15200.0
2007-07-02 10:15:00,73.21,73.24,73.13,73.22,16400.0,50.533,50.5537,50.4778,50.5399,16400.0
2007-07-02 10:20:00,73.21,73.32,73.2,73.3,17300.0,50.533,50.609,50.5261,50.5952,17300.0
2007-07-02 10:25:00,73.32,73.38,73.29,73.36,5100.0,50.609,50.6504,50.5883,50.6366,5100.0
2007-07-02 10:30:00,73.37,73.39,73.35,73.37,11000.0,50.6435,50.6573,50.6297,50.6435,11000.0
2007-07-02 10:35:00,73.37,73.37,73.26,73.26,4300.0,50.6435,50.6435,50.5675,50.5675,4300.0
2007-07-02 10:40:00,73.27,73.27,73.05,73.05,9300.0,50.5744,50.5744,50.4226,50.4226,9300.0
2007-07-02 10:45:00,73.01,73.07,72.96,72.97,7500.0,50.395,50.4364,50.3605,50.3674,7500.0
2007-07-02 10:50:00,72.95,72.95,72.86,72.91,9000.0,50.3536,50.3536,50.2914,50.326,9000.0
2007-07-02 10:55:00,72.89,72.94,72.83,72.92,5200.0,50.3122,50.3467,50.2707,50.3329,5200.0
2007-07-02 11:00:00,72.94,72.98,72.92,72.93,5200.0,50.3467,50.3743,50.3329,50.3398,5200.0
2007-07-02 11:05:00,72.94,72.96,72.81,72.81,6200.0,50.3467,50.3605,50.2569,50.2569,6200.0
2007-07-02 11:10:00,72.83,72.98,72.83,72.92,8200.0,50.2707,50.3743,50.2707,50.3329,8200.0
2007-07-02 11:15:00,72.93,72.94,72.79,72.79,6400.0,50.3398,50.3467,50.2431,50.2431,6400.0
2007-07-02 11:20:00,72.76,72.76,72.51,72.57,9200.0,50.2224,50.2224,50.0499,50.0913,9200.0
2007-07-02 11:25:00,72.6,72.84,72.58,72.82,10500.0,50.112,50.2776,50.0982,50.2638,10500.0
2007-07-02 11:30:00,72.77,72.79,72.71,72.73,7000.0,50.2293,50.2431,50.1879,50.2017,7000.0
2007-07-02 11:35:00,72.74,72.75,72.72,72.72,5800.0,50.2086,50.2155,50.1948,50.1948,5800.0
2007-07-02 11:40:00,72.72,72.72,72.6,72.6,8400.0,50.1948,50.1948,50.112,50.112,8400.0
2007-07-02 11:45:00,72.61,72.62,72.55,72.58,10000.0,50.1189,50.1258,50.0775,50.0982,10000.0
2007-07-02 11:50:00,72.58,72.67,72.58,72.64,6900.0,50.0982,50.1603,50.0982,50.1396,6900.0
2007-07-02 11:55:00,72.63,72.65,72.62,72.62,2000.0,50.1327,50.1465,50.1258,50.1258,2000.0
2007-07-02 12:00:00,72.62,72.66,72.6,72.64,6300.0,50.1258,50.1534,50.112,50.1396,6300.0
2007-07-02 12:05:00,72.63,72.65,72.51,72.52,9700.0,50.1327,50.1465,50.0499,50.0568,9700.0
2007-07-02 12:10:00,72.53,72.53,72.5,72.5,5800.0,50.0637,50.0637,50.043,50.043,5800.0
2007-07-02 12:15:00,72.52,72.53,72.44,72.44,14000.0,50.0568,50.0637,50.0015,50.0015,14000.0
2007-07-02 12:20:00,72.45,72.45,72.28,72.37,20400.0,50.0084,50.0084,49.8911,49.9532,20400.0
2007-07-02 12:25:00,72.38,72.39,72.31,72.35,8500.0,49.9601,49.967,49.9118,49.9394,8500.0
2007-07-02 12:30:00,72.35,72.4,72.31,72.31,6000.0,49.9394,49.9739,49.9118,49.9118,6000.0
2007-07-02 12:35:00,72.32,72.32,72.13,72.15,16900.0,49.9187,49.9187,49.7876,49.8014,16900.0
2007-07-02 12:40:00,72.14,72.15,72.01,72.06,13600.0,49.7945,49.8014,49.7047,49.7392,13600.0
2007-07-02 12:45:00,72.06,72.19,72.06,72.15,16800.0,49.7392,49.829,49.7392,49.8014,16800.0
2007-07-02 12:50:00,72.16,72.27,72.16,72.26,6500.0,49.8083,49.8842,49.8083,49.8773,6500.0
2007-07-02 12:55:00,72.25,72.25,72.22,72.25,2300.0,49.8704,49.8704,49.8497,49.8704,2300.0
2007-07-02 13:00:00,72.28,72.28,72.15,72.19,10700.0,49.8911,49.8911,49.8014,49.829,10700.0
2007-07-02 13:05:00,72.19,72.29,72.19,72.27,5800.0,49.829,49.898,49.829,49.8842,5800.0
2007-07-02 13:10:00,72.29,72.33,72.24,72.24,4800.0,49.898,49.9256,49.8635,49.8635,4800.0
2007-07-02 13:15:00,72.23,72.24,72.18,72.21,4900.0,49.8566,49.8635,49.8221,49.8428,4900.0
2007-07-02 13:20:00,72.22,72.28,72.19,72.28,8800.0,49.8497,49.8911,49.829,49.8911,8800.0
2007-07-02 13:25:00,72.28,72.33,72.28,72.3,4100.0,49.8911,49.9256,49.8911,49.9049,4100.0
2007-07-02 13:30:00,72.29,72.3,72.23,72.28,6200.0,49.898,49.9049,49.8566,49.8911,6200.0
2007-07-02 13:35:00,72.28,72.4,72.28,72.4,6700.0,49.8911,49.9739,49.8911,49.9739,6700.0
2007-07-02 13:40:00,72.4,72.42,72.38,72.39,9700.0,49.9739,49.9877,49.9601,49.967,9700.0
2007-07-02 13:45:00,72.4,72.48,72.38,72.45,10900.0,49.9739,50.0292,49.9601,50.0084,10900.0
2007-07-02 13:50:00,72.44,72.5,72.43,72.46,9500.0,50.0015,50.043,49.9946,50.0153,9500.0
2007-07-02 13:55:00,72.45,72.49,72.44,72.46,4800.0,50.0084,50.0361,50.0015,50.0153,4800.0
2007-07-02 14:00:00,72.45,72.48,72.42,72.45,11500.0,50.0084,50.0292,49.9877,50.0084,11500.0
2007-07-02 14:05:00,72.45,72.46,72.42,72.45,5300.0,50.0084,50.0153,49.9877,50.0084,5300.0
2007-07-02 14:10:00,72.44,72.46,72.31,72.32,5800.0,50.0015,50.0153,49.9118,49.9187,5800.0
2007-07-02 14:15:00,72.3,72.4,72.3,72.39,12100.0,49.9049,49.9739,49.9049,49.967,12100.0
2007-07-02 14:20:00,72.39,72.44,72.35,72.41,3100.0,49.967,50.0015,49.9394,49.9808,3100.0
2007-07-02 14:25:00,72.42,72.42,72.34,72.35,4100.0,49.9877,49.9877,49.9325,49.9394,4100.0
2007-07-02 14:30:00,72.35,72.39,72.34,72.37,7000.0,49.9394,49.967,49.9325,49.9532,7000.0
2007-07-02 14:35:00,72.39,72.53,72.39,72.48,6500.0,49.967,50.0637,49.967,50.0292,6500.0
2007-07-02 14:40:00,72.49,72.5,72.42,72.47,4800.0,50.0361,50.043,49.9877,50.0222,4800.0
2007-07-02 14:45:00,72.43,72.46,72.29,72.35,9800.0,49.9946,50.0153,49.898,49.9394,9800.0
2007-07-02 14:50:00,72.36,72.48,72.35,72.47,5100.0,49.9463,50.0292,49.9394,50.0222,5100.0
2007-07-02 14:55:00,72.48,72.54,72.48,72.49,7200.0,50.0292,50.0706,50.0292,50.0361,7200.0
2007-07-02 15:00:00,72.53,72.53,72.43,72.44,4100.0,50.0637,50.0637,49.9946,50.0015,4100.0
2007-07-02 15:05:00,72.45,72.46,72.38,72.39,9000.0,50.0084,50.0153,49.9601,49.967,9000.0
2007-07-02 15:10:00,72.39,72.41,72.32,72.33,5900.0,49.967,49.9808,49.9187,49.9256,5900.0
2007-07-02 15:15:00,72.33,72.35,72.32,72.34,3300.0,49.9256,49.9394,49.9187,49.9325,3300.0
2007-07-02 15:20:00,72.34,72.34,72.27,72.29,7200.0,49.9325,49.9325,49.8842,49.898,7200.0
2007-07-02 15:25:00,72.27,72.32,72.26,72.32,11800.0,49.8842,49.9187,49.8773,49.9187,11800.0
2007-07-02 15:30:00,72.32,72.32,72.23,72.27,18400.0,49.9187,49.9187,49.8566,49.8842,18400.0
2007-07-02 15:35:00,72.27,72.27,72.22,72.25,11700.0,49.8842,49.8842,49.8497,49.8704,11700.0
2007-07-02 15:40:00,72.26,72.34,72.26,72.28,23300.0,49.8773,49.9325,49.8773,49.8911,23300.0
2007-07-02 15:45:00,72.28,72.29,72.19,72.22,28500.0,49.8911,49.898,49.829,49.8497,28500.0
2007-07-02 15:50:00,72.21,72.28,72.21,72.28,15600.0,49.8428,49.8911,49.8428,49.8911,15600.0
2007-07-02 15:55:00,72.27,72.31,72.13,72.31,80000.0,49.8842,49.9118,49.7876,49.9118,80000.0
2007-07-03 09:30:00,72.64,72.91,72.64,72.66,15600.0,50.1396,50.326,50.1396,50.1534,15600.0
2007-07-03 09:35:00,72.62,72.62,72.53,72.55,16200.0,50.1258,50.1258,50.0637,50.0775,16200.0
2007-07-03 09:40:00,72.55,72.56,72.5,72.52,10100.0,50.0775,50.0844,50.043,50.0568,10100.0
2007-07-03 09:45:00,72.52,72.65,72.48,72.6,42700.0,50.0568,50.1465,50.0292,50.112,42700.0
2007-07-03 09:50:00,72.6,72.6,72.55,72.56,17400.0,50.112,50.112,50.0775,50.0844,17400.0
2007-07-03 09:55:00,72.56,72.6,72.49,72.6,18500.0,50.0844,50.112,50.0361,50.112,18500.0
2007-07-03 10:00:00,72.58,72.58,72.33,72.34,32100.0,50.0982,50.0982,49.9256,49.9325,32100.0
2007-07-03 10:05:00,72.34,72.42,72.27,72.42,10400.0,49.9325,49.9877,49.8842,49.9877,10400.0
2007-07-03 10:10:00,72.41,72.65,72.4,72.63,20900.0,49.9808,50.1465,49.9739,50.1327,20900.0
2007-07-03 10:15:00,72.64,72.64,72.55,72.59,13800.0,50.1396,50.1396,50.0775,50.1051,13800.0
2007-07-03 10:20:00,72.59,72.6,72.52,72.55,16400.0,50.1051,50.112,50.0568,50.0775,16400.0
2007-07-03 10:25:00,72.53,72.72,72.49,72.71,25600.0,50.0637,50.1948,50.0361,50.1879,25600.0
2007-07-03 10:30:00,72.72,72.73,72.57,72.57,12800.0,50.1948,50.2017,50.0913,50.0913,12800.0
2007-07-03 10:35:00,72.57,72.6,72.53,72.57,14700.0,50.0913,50.112,50.0637,50.0913,14700.0
2007-07-03 10:40:00,72.55,72.58,72.5,72.57,7900.0,50.0775,50.0982,50.043,50.0913,7900.0
2007-07-03 10:45:00,72.61,72.62,72.51,72.56,4300.0,50.1189,50.1258,50.0499,50.0844,4300.0
2007-07-03 10:50:00,72.55,72.63,72.51,72.61,21600.0,50.0775,50.1327,50.0499,50.1189,21600.0
2007-07-03 10:55:00,72.59,72.61,72.55,72.57,4700.0,50.1051,50.1189,50.0775,50.0913,4700.0
2007-07-03 11:00:00,72.57,72.59,72.51,72.51,10300.0,50.0913,50.1051,50.0499,50.0499,10300.0
2007-07-03 11:05:00,72.5,72.56,72.48,72.53,3700.0,50.043,50.0844,50.0292,50.0637,3700.0
2007-07-03 11:10:00,72.55,72.55,72.44,72.44,5500.0,50.0775,50.0775,50.0015,50.0015,5500.0
2007-07-03 11:15:00,72.45,72.51,72.45,72.51,2000.0,50.0084,50.0499,50.0084,50.0499,2000.0
2007-07-03 11:20:00,72.51,72.64,72.51,72.63,4100.0,50.0499,50.1396,50.0499,50.1327,4100.0
2007-07-03 11:25:00,72.64,72.66,72.62,72.65,2300.0,50.1396,50.1534,50.1258,50.1465,2300.0
2007-07-03 11:30:00,72.67,72.69,72.67,72.67,5100.0,50.1603,50.1741,50.1603,50.1603,5100.0
2007-07-03 11:35:00,72.67,72.68,72.63,72.66,4700.0,50.1603,50.1672,50.1327,50.1534,4700.0
2007-07-03 11:40:00,72.66,72.73,72.66,72.72,5300.0,50.1534,50.2017,50.1534,50.1948,5300.0
2007-07-03 11:45:00,72.71,72.78,72.71,72.78,6500.0,50.1879,50.2362,50.1879,50.2362,6500.0
2007-07-03 11:50:00,72.78,72.85,72.78,72.84,7600.0,50.2362,50.2845,50.2362,50.2776,7600.0
2007-07-03 11:55:00,72.84,72.87,72.81,72.87,12000.0,50.2776,50.2983,50.2569,50.2983,12000.0
2007-07-03 12:00:00,72.87,72.91,72.83,72.85,12700.0,50.2983,50.326,50.2707,50.2845,12700.0
2007-07-03 12:05:00,72.85,72.96,72.85,72.92,7000.0,50.2845,50.3605,50.2845,50.3329,7000.0
2007-07-03 12:10:00,72.92,72.92,72.69,72.69,10500.0,50.3329,50.3329,50.1741,50.1741,10500.0
2007-07-03 12:15:00,72.69,72.69,72.61,72.63,10300.0,50.1741,50.1741,50.1189,50.1327,10300.0
2007-07-03 12:20:00,72.63,72.64,72.53,72.53,7100.0,50.1327,50.1396,50.0637,50.0637,7100.0
2007-07-03 12:25:00,72.54,72.54,72.45,72.48,67200.0,50.0706,50.0706,50.0084,50.0292,67200.0
2007-07-03 12:30:00,72.48,72.49,72.43,72.45,14500.0,50.0292,50.0361,49.9946,50.0084,14500.0
2007-07-03 12:35:00,72.47,72.51,72.43,72.47,21500.0,50.0222,50.0499,49.9946,50.0222,21500.0
2007-07-03 12:40:00,72.47,72.47,72.38,72.39,15600.0,50.0222,50.0222,49.9601,49.967,15600.0
2007-07-03 12:45:00,72.39,72.39,72.13,72.14,30900.0,49.967,49.967,49.7876,49.7945,30900.0
2007-07-03 12:50:00,72.13,72.14,71.97,72.01,41300.0,49.7876,49.7945,49.6771,49.7047,41300.0
2007-07-03 12:55:00,72.01,72.1,72.01,72.05,29100.0,49.7047,49.7669,49.7047,49.7323,29100.0
2007-07-05 09:30:00,72.04,72.04,71.55,71.7,30100.0,49.7254,49.7254,49.3872,49.4908,30100.0
2007-07-05 09:35:00,71.7,72.44,71.67,72.13,17000.0,49.4908,50.0015,49.4701,49.7876,17000.0
2007-07-05 09:40:00,72.15,72.63,72.12,72.63,24700.0,49.8014,50.1327,49.7807,50.1327,24700.0
2007-07-05 09:45:00,72.6,72.69,72.5,72.66,25700.0,50.112,50.1741,50.043,50.1534,25700.0
2007-07-05 09:50:00,72.62,72.76,72.55,72.74,37400.0,50.1258,50.2224,50.0775,50.2086,37400.0
2007-07-05 09:55:00,72.75,72.84,72.65,72.69,17200.0,50.2155,50.2776,50.1465,50.1741,17200.0
2007-07-05 10:00:00,72.7,72.73,72.61,72.64,6700.0,50.181,50.2017,50.1189,50.1396,6700.0
2007-07-05 10:05:00,72.62,72.62,72.45,72.5,17500.0,50.1258,50.1258,50.0084,50.043,17500.0
2007-07-05 10:10:00,72.5,72.61,72.5,72.55,13800.0,50.043,50.1189,50.043,50.0775,13800.0
2007-07-05 10:15:00,72.57,72.65,72.54,72.65,20800.0,50.0913,50.1465,50.0706,50.1465,20800.0
2007-07-05 10:20:00,72.61,72.69,72.61,72.64,6400.0,50.1189,50.1741,50.1189,50.1396,6400.0
2007-07-05 10:25:00,72.61,72.65,72.61,72.61,2800.0,50.1189,50.1465,50.1189,50.1189,2800.0
2007-07-05 10:30:00,72.62,72.91,72.62,72.91,8800.0,50.1258,50.326,50.1258,50.326,8800.0
2007-07-05 10:35:00,72.9,73.22,72.9,73.12,35600.0,50.3191,50.5399,50.3191,50.4709,35600.0
2007-07-05 10:40:00,73.12,73.17,73.09,73.11,11600.0,50.4709,50.5054,50.4502,50.464,11600.0
2007-07-05 10:45:00,73.12,73.33,73.1,73.29,11300.0,50.4709,50.6159,50.4571,50.5883,11300.0
2007-07-05 10:50:00,73.24,73.24,73.13,73.24,21000.0,50.5537,50.5537,50.4778,50.5537,21000.0
2007-07-05 10:55:00,73.25,73.35,73.24,73.33,15900.0,50.5606,50.6297,50.5537,50.6159,15900.0
2007-07-05 11:00:00,73.35,73.37,73.19,73.24,27800.0,50.6297,50.6435,50.5192,50.5537,27800.0
2007-07-05 11:05:00,73.24,73.34,73.2,73.33,8100.0,50.5537,50.6228,50.5261,50.6159,8100.0
2007-07-05 11:10:00,73.33,73.49,73.3,73.45,17600.0,50.6159,50.7263,50.5952,50.6987,17600.0
2007-07-05 11:15:00,73.47,73.49,73.3,73.33,7600.0,50.7125,50.7263,50.5952,50.6159,7600.0
2007-07-05 11:20:00,73.31,73.38,73.28,73.32,7300.0,50.6021,50.6504,50.5814,50.609,7300.0
2007-07-05 11:25:00,73.32,73.32,73.28,73.29,3000.0,50.609,50.609,50.5814,50.5883,3000.0
2007-07-05 11:30:00,73.3,73.35,73.2,73.32,11800.0,50.5952,50.6297,50.5261,50.609,11800.0
2007-07-05 11:35:00,73.34,73.35,73.3,73.34,2800.0,50.6228,50.6297,50.5952,50.6228,2800.0
2007-07-05 11:40:00,73.35,73.44,73.34,73.4,4400.0,50.6297,50.6918,50.6228,50.6642,4400.0
2007-07-05 11:45:00,73.39,73.46,73.38,73.45,7000.0,50.6573,50.7056,50.6504,50.6987,7000.0
2007-07-05 11:50:00,73.43,73.59,73.43,73.48,36600.0,50.6849,50.7953,50.6849,50.7194,36600.0
2007-07-05 11:55:00,73.49,73.5,73.33,73.38,7400.0,50.7263,50.7332,50.6159,50.6504,7400.0
2007-07-05 12:00:00,73.37,73.55,73.36,73.5,15900.0,50.6435,50.7677,50.6366,50.7332,15900.0
2007-07-05 12:05:00,73.52,73.52,73.35,73.49,16200.0,50.747,50.747,50.6297,50.7263,16200.0
2007-07-05 12:10:00,73.47,73.47,73.4,73.44,2900.0,50.7125,50.7125,50.6642,50.6918,2900.0
2007-07-05 12:15:00,73.44,73.8,73.44,73.69,36100.0,50.6918,50.9403,50.6918,50.8644,36100.0
2007-07-05 12:20:00,73.71,73.73,73.61,73.61,10400.0,50.8782,50.892,50.8091,50.8091,10400.0
2007-07-05 12:25:00,73.66,73.66,73.52,73.56,5400.0,50.8436,50.8436,50.747,50.7746,5400.0
2007-07-05 12:30:00,73.56,73.56,73.34,73.44,16700.0,50.7746,50.7746,50.6228,50.6918,16700.0
2007-07-05 12:35:00,73.48,73.51,73.38,73.39,7600.0,50.7194,50.7401,50.6504,50.6573,7600.0
2007-07-05 12:40:00,73.39,73.51,73.38,73.51,4400.0,50.6573,50.7401,50.6504,50.7401,4400.0
2007-07-05 12:45:00,73.51,73.6,73.48,73.56,17000.0,50.7401,50.8022,50.7194,50.7746,17000.0
2007-07-05 12:50:00,73.56,73.56,73.5,73.51,5300.0,50.7746,50.7746,50.7332,50.7401,5300.0
2007-07-05 12:55:00,73.52,73.52,73.47,73.52,5800.0,50.747,50.747,50.7125,50.747,5800.0
2007-07-05 13:00:00,73.52,73.56,73.5,73.56,3900.0,50.747,50.7746,50.7332,50.7746,3900.0
2007-07-05 13:05:00,73.56,73.56,73.48,73.55,11600.0,50.7746,50.7746,50.7194,50.7677,11600.0
2007-07-05 13:10:00,73.55,73.55,73.47,73.5,9100.0,50.7677,50.7677,50.7125,50.7332,9100.0
2007-07-05 13:15:00,73.5,73.53,73.47,73.5,5000.0,50.7332,50.7539,50.7125,50.7332,5000.0
2007-07-05 13:20:00,73.49,73.51,73.46,73.46,25800.0,50.7263,50.7401,50.7056,50.7056,25800.0
2007-07-05 13:25:00,73.5,73.53,73.48,73.51,6900.0,50.7332,50.7539,50.7194,50.7401,6900.0
2007-07-05 13:30:00,73.51,73.54,73.49,73.5,3300.0,50.7401,50.7608,50.7263,50.7332,3300.0
2007-07-05 13:35:00,73.52,73.54,73.5,73.5,3600.0,50.747,50.7608,50.7332,50.7332,3600.0
2007-07-05 13:40:00,73.52,73.52,73.47,73.5,10400.0,50.747,50.747,50.7125,50.7332,10400.0
2007-07-05 13:45:00,73.5,73.5,73.45,73.45,1600.0,50.7332,50.7332,50.6987,50.6987,1600.0
2007-07-05 13:50:00,73.46,73.46,73.39,73.39,2300.0,50.7056,50.7056,50.6573,50.6573,2300.0
2007-07-05 13:55:00,73.4,73.41,73.32,73.35,6000.0,50.6642,50.6711,50.609,50.6297,6000.0
2007-07-05 14:00:00,73.35,73.35,73.28,73.32,4000.0,50.6297,50.6297,50.5814,50.609,4000.0
2007-07-05 14:05:00,73.32,73.41,73.32,73.37,7500.0,50.609,50.6711,50.609,50.6435,7500.0
2007-07-05 14:10:00,73.38,73.41,73.36,73.38,4000.0,50.6504,50.6711,50.6366,50.6504,4000.0
2007-07-05 14:15:00,73.4,73.51,73.38,73.44,10500.0,50.6642,50.7401,50.6504,50.6918,10500.0
2007-07-05 14:20:00,73.43,73.47,73.42,73.46,3600.0,50.6849,50.7125,50.678,50.7056,3600.0
2007-07-05 14:25:00,73.46,73.46,73.38,73.39,8000.0,50.7056,50.7056,50.6504,50.6573,8000.0
2007-07-05 14:30:00,73.41,73.48,73.4,73.47,3600.0,50.6711,50.7194,50.6642,50.7125,3600.0
2007-07-05 14:35:00,73.47,73.56,73.46,73.56,26200.0,50.7125,50.7746,50.7056,50.7746,26200.0
2007-07-05 14:40:00,73.57,73.58,73.49,73.56,12200.0,50.7815,50.7884,50.7263,50.7746,12200.0
2007-07-05 14:45:00,73.56,73.56,73.5,73.5,9300.0,50.7746,50.7746,50.7332,50.7332,9300.0
2007-07-05 14:50:00,73.53,73.55,73.46,73.48,5600.0,50.7539,50.7677,50.7056,50.7194,5600.0
2007-07-05 14:55:00,73.47,73.57,73.45,73.54,13800.0,50.7125,50.7815,50.6987,50.7608,13800.0
2007-07-05 15:00:00,73.55,73.55,73.47,73.48,8000.0,50.7677,50.7677,50.7125,50.7194,8000.0
2007-07-05 15:05:00,73.49,73.5,73.43,73.44,9100.0,50.7263,50.7332,50.6849,50.6918,9100.0
2007-07-05 15:10:00,73.46,73.56,73.44,73.52,19000.0,50.7056,50.7746,50.6918,50.747,19000.0
2007-07-05 15:15:00,73.52,73.55,73.5,73.53,10200.0,50.747,50.7677,50.7332,50.7539,10200.0
2007-07-05 15:20:00,73.53,73.58,73.53,73.55,22700.0,50.7539,50.7884,50.7539,50.7677,22700.0
2007-07-05 15:25:00,73.56,73.64,73.55,73.64,16700.0,50.7746,50.8298,50.7677,50.8298,16700.0
2007-07-05 15:30:00,73.64,73.64,73.57,73.57,21100.0,50.8298,50.8298,50.7815,50.7815,21100.0
2007-07-05 15:35:00,73.58,73.6,73.54,73.55,21300.0,50.7884,50.8022,50.7608,50.7677,21300.0
2007-07-05 15:40:00,73.56,73.58,73.53,73.58,22600.0,50.7746,50.7884,50.7539,50.7884,22600.0
2007-07-05 15:45:00,73.58,73.65,73.56,73.65,27600.0,50.7884,50.8367,50.7746,50.8367,27600.0
2007-07-05 15:50:00,73.64,73.71,73.64,73.7,58900.0,50.8298,50.8782,50.8298,50.8713,58900.0
2007-07-05 15:55:00,73.7,73.75,73.64,73.65,89700.0,50.8713,50.9058,50.8298,50.8367,89700.0
2007-07-06 09:30:00,73.96,74.0,73.46,73.66,20300.0,51.0507,51.0783,50.7056,50.8436,20300.0
2007-07-06 09:35:00,73.66,73.66,73.0,73.0,13500.0,50.8436,50.8436,50.3881,50.3881,13500.0
2007-07-06 09:40:00,73.02,73.05,72.75,72.75,23700.0,50.4019,50.4226,50.2155,50.2155,23700.0
2007-07-06 09:45:00,72.73,73.09,72.73,73.08,36200.0,50.2017,50.4502,50.2017,50.4433,36200.0
2007-07-06 09:50:00,73.1,73.1,72.77,72.79,13100.0,50.4571,50.4571,50.2293,50.2431,13100.0
2007-07-06 09:55:00,72.77,73.08,72.76,72.9,21800.0,50.2293,50.4433,50.2224,50.3191,21800.0
2007-07-06 10:00:00,72.9,73.11,72.82,73.07,41100.0,50.3191,50.464,50.2638,50.4364,41100.0
2007-07-06 10:05:00,73.09,73.24,72.91,73.24,27500.0,50.4502,50.5537,50.326,50.5537,27500.0
2007-07-06 10:10:00,73.24,73.49,73.24,73.47,14700.0,50.5537,50.7263,50.5537,50.7125,14700.0
2007-07-06 10:15:00,73.47,73.7,73.47,73.66,29100.0,50.7125,50.8713,50.7125,50.8436,29100.0
2007-07-06 10:20:00,73.7,73.74,73.62,73.65,54500.0,50.8713,50.8989,50.816,50.8367,54500.0
2007-07-06 10:25:00,73.65,73.9,73.57,73.9,19000.0,50.8367,51.0093,50.7815,51.0093,19000.0
2007-07-06 10:30:00,73.91,73.94,73.86,73.9,19900.0,51.0162,51.0369,50.9817,51.0093,19900.0
2007-07-06 10:35:00,73.93,73.97,73.85,73.94,30800.0,51.03,51.0576,50.9748,51.0369,30800.0
2007-07-06 10:40:00,73.89,73.99,73.87,73.96,11400.0,51.0024,51.0714,50.9886,51.0507,11400.0
2007-07-06 10:45:00,73.95,73.98,73.92,73.96,3500.0,51.0438,51.0645,51.0231,51.0507,3500.0
2007-07-06 10:50:00,73.97,74.31,73.96,74.3,21400.0,51.0576,51.2923,51.0507,51.2854,21400.0
2007-07-06 10:55:00,74.31,74.35,74.15,74.2,19700.0,51.2923,51.3199,51.1819,51.2164,19700.0
2007-07-06 11:00:00,74.25,74.35,74.17,74.3,15000.0,51.2509,51.3199,51.1957,51.2854,15000.0
2007-07-06 11:05:00,74.3,74.42,74.17,74.22,20200.0,51.2854,51.3682,51.1957,51.2302,20200.0
2007-07-06 11:10:00,74.22,74.27,74.15,74.15,5400.0,51.2302,51.2647,51.1819,51.1819,5400.0
2007-07-06 11:15:00,74.12,74.21,74.12,74.16,4800.0,51.1612,51.2233,51.1612,51.1888,4800.0
2007-07-06 11:20:00,74.15,74.24,74.1,74.18,6300.0,51.1819,51.244,51.1474,51.2026,6300.0
2007-07-06 11:25:00,74.18,74.27,74.16,74.26,10000.0,51.2026,51.2647,51.1888,51.2578,10000.0
2007-07-06 11:30:00,74.26,74.3,74.23,74.23,13500.0,51.2578,51.2854,51.2371,51.2371,13500.0
2007-07-06 11:35:00,74.26,74.28,74.25,74.28,11100.0,51.2578,51.2716,51.2509,51.2716,11100.0
2007-07-06 11:40:00,74.29,74.39,74.26,74.34,11600.0,51.2785,51.3475,51.2578,51.313,11600.0
2007-07-06 11:45:00,74.37,74.38,74.28,74.29,9000.0,51.3337,51.3406,51.2716,51.2785,9000.0
2007-07-06 11:50:00,74.27,74.39,74.27,74.33,12600.0,51.2647,51.3475,51.2647,51.3061,12600.0
2007-07-06 11:55:00,74.33,74.4,74.31,74.36,11100.0,51.3061,51.3544,51.2923,51.3268,11100.0
2007-07-06 12:00:00,74.35,74.37,74.3,74.31,6400.0,51.3199,51.3337,51.2854,51.2923,6400.0
2007-07-06 12:05:00,74.29,74.3,74.25,74.28,5400.0,51.2785,51.2854,51.2509,51.2716,5400.0
2007-07-06 12:10:00,74.28,74.29,74.21,74.21,4000.0,51.2716,51.2785,51.2233,51.2233,4000.0
2007-07-06 12:15:00,74.2,74.2,74.05,74.1,25100.0,51.2164,51.2164,51.1128,51.1474,25100.0
2007-07-06 12:20:00,74.11,74.17,74.08,74.08,9900.0,51.1543,51.1957,51.1335,51.1335,9900.0
2007-07-06 12:25:00,74.1,74.19,74.06,74.17,15100.0,51.1474,51.2095,51.1197,51.1957,15100.0
2007-07-06 12:30:00,74.16,74.21,74.1,74.1,6900.0,51.1888,51.2233,51.1474,51.1474,6900.0
2007-07-06 12:35:00,74.1,74.15,74.1,74.1,2700.0,51.1474,51.1819,51.1474,51.1474,2700.0
2007-07-06 12:40:00,74.1,74.18,74.1,74.11,5300.0,51.1474,51.2026,51.1474,51.1543,5300.0
2007-07-06 12:45:00,74.1,74.11,74.09,74.09,5400.0,51.1474,51.1543,51.1405,51.1405,5400.0
2007-07-06 12:50:00,74.09,74.17,74.07,74.17,5600.0,51.1405,51.1957,51.1266,51.1957,5600.0
2007-07-06 12:55:00,74.18,74.18,74.15,74.17,1600.0,51.2026,51.2026,51.1819,51.1957,1600.0
2007-07-06 13:00:00,74.17,74.18,74.05,74.05,6200.0,51.1957,51.2026,51.1128,51.1128,6200.0
2007-07-06 13:05:00,74.05,74.07,74.05,74.05,2000.0,51.1128,51.1266,51.1128,51.1128,2000.0
2007-07-06 13:10:00,74.06,74.17,74.05,74.14,6600.0,51.1197,51.1957,51.1128,51.175,6600.0
2007-07-06 13:15:00,74.16,74.2,74.09,74.09,5400.0,51.1888,51.2164,51.1405,51.1405,5400.0
2007-07-06 13:20:00,74.06,74.14,74.05,74.14,2500.0,51.1197,51.175,51.1128,51.175,2500.0
2007-07-06 13:25:00,74.15,74.16,74.12,74.14,4900.0,51.1819,51.1888,51.1612,51.175,4900.0
2007-07-06 13:30:00,74.15,74.23,74.07,74.21,24600.0,51.1819,51.2371,51.1266,51.2233,24600.0
2007-07-06 13:35:00,74.19,74.2,74.18,74.18,1600.0,51.2095,51.2164,51.2026,51.2026,1600.0
2007-07-06 13:40:00,74.19,74.23,74.1,74.1,9700.0,51.2095,51.2371,51.1474,51.1474,9700.0
2007-07-06 13:45:00,74.1,74.16,74.1,74.12,8900.0,51.1474,51.1888,51.1474,51.1612,8900.0
2007-07-06 13:50:00,74.17,74.17,74.08,74.08,7800.0,51.1957,51.1957,51.1335,51.1335,7800.0
2007-07-06 13:55:00,74.08,74.14,74.07,74.09,11400.0,51.1335,51.175,51.1266,51.1405,11400.0
2007-07-06 14:00:00,74.08,74.08,73.97,74.02,10500.0,51.1335,51.1335,51.0576,51.0921,10500.0
2007-07-06 14:05:00,74.0,74.09,74.0,74.09,2900.0,51.0783,51.1405,51.0783,51.1405,2900.0
2007-07-06 14:10:00,74.1,74.18,74.07,74.13,8000.0,51.1474,51.2026,51.1266,51.1681,8000.0
2007-07-06 14:15:00,74.12,74.14,74.07,74.1,6600.0,51.1612,51.175,51.1266,51.1474,6600.0
2007-07-06 14:20:00,74.08,74.09,74.0,74.0,3400.0,51.1335,51.1405,51.0783,51.0783,3400.0
2007-07-06 14:25:00,74.02,74.02,73.97,73.97,5000.0,51.0921,51.0921,51.0576,51.0576,5000.0
2007-07-06 14:30:00,73.97,74.08,73.97,74.06,4000.0,51.0576,51.1335,51.0576,51.1197,4000.0
2007-07-06 14:35:00,74.05,74.14,74.02,74.04,7600.0,51.1128,51.175,51.0921,51.1059,7600.0
2007-07-06 14:40:00,74.01,74.09,73.94,74.08,9100.0,51.0852,51.1405,51.0369,51.1335,9100.0
2007-07-06 14:45:00,74.08,74.08,73.97,73.99,5500.0,51.1335,51.1335,51.0576,51.0714,5500.0
2007-07-06 14:50:00,73.95,73.99,73.93,73.95,14000.0,51.0438,51.0714,51.03,51.0438,14000.0
2007-07-06 14:55:00,73.95,73.96,73.94,73.95,9600.0,51.0438,51.0507,51.0369,51.0438,9600.0
2007-07-06 15:00:00,73.95,73.99,73.94,73.96,18400.0,51.0438,51.0714,51.0369,51.0507,18400.0
2007-07-06 15:05:00,73.95,74.0,73.94,74.0,9700.0,51.0438,51.0783,51.0369,51.0783,9700.0
2007-07-06 15:10:00,74.0,74.0,73.97,73.97,10600.0,51.0783,51.0783,51.0576,51.0576,10600.0
2007-07-06 15:15:00,73.98,74.0,73.97,73.99,15200.0,51.0645,51.0783,51.0576,51.0714,15200.0
2007-07-06 15:20:00,73.98,74.13,73.97,74.1,30400.0,51.0645,51.1681,51.0576,51.1474,30400.0
2007-07-06 15:25:00,74.1,74.16,74.05,74.12,20900.0,51.1474,51.1888,51.1128,51.1612,20900.0
2007-07-06 15:30:00,74.11,74.15,74.02,74.09,25200.0,51.1543,51.1819,51.0921,51.1405,25200.0
2007-07-06 15:35:00,74.09,74.11,74.08,74.1,11600.0,51.1405,51.1543,51.1335,51.1474,11600.0
2007-07-06 15:40:00,74.09,74.11,74.09,74.1,12700.0,51.1405,51.1543,51.1405,51.1474,12700.0
2007-07-06 15:45:00,74.1,74.16,74.1,74.14,23800.0,51.1474,51.1888,51.1474,51.175,23800.0
2007-07-06 15:50:00,74.15,74.15,74.08,74.09,22000.0,51.1819,51.1819,51.1335,51.1405,22000.0
2007-07-06 15:55:00,74.08,74.1,74.04,74.09,26700.0,51.1335,51.1474,51.1059,51.1405,26700.0
2007-07-09 09:30:00,74.6,74.61,74.2,74.61,39700.0,51.4925,51.4994,51.2164,51.4994,39700.0
2007-07-09 09:35:00,74.66,75.18,74.61,74.85,43800.0,51.5339,51.8928,51.4994,51.665,43800.0
2007-07-09 09:40:00,74.84,74.9,74.46,74.48,33400.0,51.6581,51.6996,51.3958,51.4096,33400.0
2007-07-09 09:45:00,74.49,74.52,74.26,74.28,27600.0,51.4165,51.4373,51.2578,51.2716,27600.0
2007-07-09 09:50:00,74.29,74.42,74.28,74.39,30500.0,51.2785,51.3682,51.2716,51.3475,30500.0
2007-07-09 09:55:00,74.39,74.62,74.38,74.61,31800.0,51.3475,51.5063,51.3406,51.4994,31800.0
2007-07-09 10:00:00,74.58,74.7,74.56,74.7,15200.0,51.4787,51.5615,51.4649,51.5615,15200.0
2007-07-09 10:05:00,74.68,74.71,74.51,74.55,27200.0,51.5477,51.5684,51.4304,51.458,27200.0
2007-07-09 10:10:00,74.56,74.57,74.39,74.57,25400.0,51.4649,51.4718,51.3475,51.4718,25400.0
2007-07-09 10:15:00,74.54,74.54,74.37,74.41,38700.0,51.4511,51.4511,51.3337,51.3613,38700.0
2007-07-09 10:20:00,74.41,74.5,74.08,74.08,55700.0,51.3613,51.4235,51.1335,51.1335,55700.0
2007-07-09 10:25:00,74.08,74.12,74.05,74.08,19500.0,51.1335,51.1612,51.1128,51.1335,19500.0
2007-07-09 10:30:00,74.1,74.1,74.0,74.01,19700.0,51.1474,51.1474,51.0783,51.0852,19700.0
2007-07-09 10:35:00,74.0,74.04,73.65,73.65,22300.0,51.0783,51.1059,50.8367,50.8367,22300.0
2007-07-09 10:40:00,73.65,73.72,73.43,73.45,20100.0,50.8367,50.8851,50.6849,50.6987,20100.0
2007-07-09 10:45:00,73.45,73.45,73.26,73.31,34200.0,50.6987,50.6987,50.5675,50.6021,34200.0
2007-07-09 10:50:00,73.31,73.31,73.17,73.24,17700.0,50.6021,50.6021,50.5054,50.5537,17700.0
2007-07-09 10:55:00,73.24,73.27,73.0,73.02,26500.0,50.5537,50.5744,50.3881,50.4019,26500.0
2007-07-09 11:00:00,73.06,73.27,73.06,73.22,30300.0,50.4295,50.5744,50.4295,50.5399,30300.0
2007-07-09 11:05:00,73.22,73.28,73.19,73.22,14700.0,50.5399,50.5814,50.5192,50.5399,14700.0
2007-07-09 11:10:00,73.21,73.24,73.13,73.17,14600.0,50.533,50.5537,50.4778,50.5054,14600.0
2007-07-09 11:15:00,73.15,73.19,73.14,73.19,12700.0,50.4916,50.5192,50.4847,50.5192,12700.0
2007-07-09 11:20:00,73.18,73.21,73.12,73.21,18000.0,50.5123,50.533,50.4709,50.533,18000.0
2007-07-09 11:25:00,73.21,73.35,73.19,73.32,22900.0,50.533,50.6297,50.5192,50.609,22900.0
2007-07-09 11:30:00,73.3,73.35,73.21,73.21,6700.0,50.5952,50.6297,50.533,50.533,6700.0
2007-07-09 11:35:00,73.21,73.27,73.19,73.24,8800.0,50.533,50.5744,50.5192,50.5537,8800.0
2007-07-09 11:40:00,73.26,73.4,73.25,73.39,20500.0,50.5675,50.6642,50.5606,50.6573,20500.0
2007-07-09 11:45:00,73.37,73.37,73.27,73.3,7500.0,50.6435,50.6435,50.5744,50.5952,7500.0
2007-07-09 11:50:00,73.29,73.3,73.19,73.25,11200.0,50.5883,50.5952,50.5192,50.5606,11200.0
2007-07-09 11:55:00,73.24,73.3,73.22,73.3,5400.0,50.5537,50.5952,50.5399,50.5952,5400.0
2007-07-09 12:00:00,73.3,73.36,73.3,73.35,16700.0,50.5952,50.6366,50.5952,50.6297,16700.0
2007-07-09 12:05:00,73.33,73.33,73.26,73.29,21000.0,50.6159,50.6159,50.5675,50.5883,21000.0
2007-07-09 12:10:00,73.31,73.31,73.26,73.31,18600.0,50.6021,50.6021,50.5675,50.6021,18600.0
2007-07-09 12:15:00,73.31,73.43,73.3,73.41,8300.0,50.6021,50.6849,50.5952,50.6711,8300.0
2007-07-09 12:20:00,73.43,73.43,73.38,73.38,2800.0,50.6849,50.6849,50.6504,50.6504,2800.0
2007-07-09 12:25:00,73.39,73.43,73.37,73.42,11300.0,50.6573,50.6849,50.6435,50.678,11300.0
2007-07-09 12:30:00,73.45,73.68,73.45,73.63,14900.0,50.6987,50.8574,50.6987,50.8229,14900.0
2007-07-09 12:35:00,73.64,73.69,73.58,73.58,8300.0,50.8298,50.8644,50.7884,50.7884,8300.0
2007-07-09 12:40:00,73.56,73.62,73.55,73.59,11000.0,50.7746,50.816,50.7677,50.7953,11000.0
2007-07-09 12:45:00,73.63,73.63,73.59,73.59,4500.0,50.8229,50.8229,50.7953,50.7953,4500.0
2007-07-09 12:50:00,73.6,73.72,73.6,73.7,10400.0,50.8022,50.8851,50.8022,50.8713,10400.0
2007-07-09 12:55:00,73.7,73.7,73.51,73.54,13900.0,50.8713,50.8713,50.7401,50.7608,13900.0
2007-07-09 13:00:00,73.55,73.59,73.54,73.56,5200.0,50.7677,50.7953,50.7608,50.7746,5200.0
2007-07-09 13:05:00,73.56,73.58,73.51,73.57,6600.0,50.7746,50.7884,50.7401,50.7815,6600.0
2007-07-09 13:10:00,73.59,73.63,73.58,73.6,7500.0,50.7953,50.8229,50.7884,50.8022,7500.0
2007-07-09 13:15:00,73.57,73.58,73.48,73.5,10100.0,50.7815,50.7884,50.7194,50.7332,10100.0
2007-07-09 13:20:00,73.49,73.53,73.45,73.48,13100.0,50.7263,50.7539,50.6987,50.7194,13100.0
2007-07-09 13:25:00,73.47,73.55,73.47,73.51,10600.0,50.7125,50.7677,50.7125,50.7401,10600.0
2007-07-09 13:30:00,73.51,73.53,73.46,73.52,8000.0,50.7401,50.7539,50.7056,50.747,8000.0
2007-07-09 13:35:00,73.52,73.52,73.48,73.51,7100.0,50.747,50.747,50.7194,50.7401,7100.0
2007-07-09 13:40:00,73.51,73.53,73.47,73.51,3800.0,50.7401,50.7539,50.7125,50.7401,3800.0
2007-07-09 13:45:00,73.5,73.52,73.45,73.48,4400.0,50.7332,50.747,50.6987,50.7194,4400.0
2007-07-09 13:50:00,73.46,73.51,73.44,73.51,8800.0,50.7056,50.7401,50.6918,50.7401,8800.0
2007-07-09 13:55:00,73.52,73.54,73.51,73.54,5200.0,50.747,50.7608,50.7401,50.7608,5200.0
2007-07-09 14:00:00,73.54,73.54,73.42,73.42,3900.0,50.7608,50.7608,50.678,50.678,3900.0
2007-07-09 14:05:00,73.4,73.44,73.31,73.43,17900.0,50.6642,50.6918,50.6021,50.6849,17900.0
2007-07-09 14:10:00,73.42,73.44,73.33,73.41,26000.0,50.678,50.6918,50.6159,50.6711,26000.0
2007-07-09 14:15:00,73.38,73.4,73.31,73.32,12200.0,50.6504,50.6642,50.6021,50.609,12200.0
2007-07-09 14:20:00,73.36,73.37,73.3,73.34,6400.0,50.6366,50.6435,50.5952,50.6228,6400.0
2007-07-09 14:25:00,73.34,73.35,73.28,73.32,7200.0,50.6228,50.6297,50.5814,50.609,7200.0
2007-07-09 14:30:00,73.3,73.35,73.25,73.28,9900.0,50.5952,50.6297,50.5606,50.5814,9900.0
2007-07-09 14:35:00,73.26,73.35,73.25,73.3,8000.0,50.5675,50.6297,50.5606,50.5952,8000.0
2007-07-09 14:40:00,73.3,73.4,73.3,73.38,6400.0,50.5952,50.6642,50.5952,50.6504,6400.0
2007-07-09 14:45:00,73.36,73.42,73.33,73.33,12200.0,50.6366,50.678,50.6159,50.6159,12200.0
2007-07-09 14:50:00,73.37,73.42,73.36,73.36,7200.0,50.6435,50.678,50.6366,50.6366,7200.0
2007-07-09 14:55:00,73.37,73.46,73.37,73.43,6900.0,50.6435,50.7056,50.6435,50.6849,6900.0
2007-07-09 15:00:00,73.43,73.47,73.42,73.45,11700.0,50.6849,50.7125,50.678,50.6987,11700.0
2007-07-09 15:05:00,73.45,73.47,73.41,73.45,7500.0,50.6987,50.7125,50.6711,50.6987,7500.0
2007-07-09 15:10:00,73.44,73.44,73.4,73.43,4700.0,50.6918,50.6918,50.6642,50.6849,4700.0
2007-07-09 15:15:00,73.42,73.43,73.33,73.38,15000.0,50.678,50.6849,50.6159,50.6504,15000.0
2007-07-09 15:20:00,73.38,73.4,73.35,73.36,5000.0,50.6504,50.6642,50.6297,50.6366,5000.0
2007-07-09 15:25:00,73.39,73.39,73.31,73.35,15900.0,50.6573,50.6573,50.6021,50.6297,15900.0
2007-07-09 15:30:00,73.34,73.36,73.28,73.31,39400.0,50.6228,50.6366,50.5814,50.6021,39400.0
2007-07-09 15:35:00,73.32,73.35,73.25,73.26,32400.0,50.609,50.6297,50.5606,50.5675,32400.0
2007-07-09 15:40:00,73.26,73.26,73.12,73.19,26600.0,50.5675,50.5675,50.4709,50.5192,26600.0
2007-07-09 15:45:00,73.18,73.19,73.07,73.13,46800.0,50.5123,50.5192,50.4364,50.4778,46800.0
2007-07-09 15:50:00,73.13,73.17,73.08,73.08,37100.0,50.4778,50.5054,50.4433,50.4433,37100.0
2007-07-09 15:55:00,73.09,73.09,73.0,73.08,66300.0,50.4502,50.4502,50.3881,50.4433,66300.0
2007-07-10 09:30:00,72.0,72.17,71.55,71.97,96500.0,49.6978,49.8152,49.3872,49.6771,96500.0
2007-07-10 09:35:00,71.9,72.08,71.56,71.7,83700.0,49.6288,49.7531,49.3941,49.4908,83700.0
2007-07-10 09:40:00,71.66,71.67,71.11,71.32,63700.0,49.4631,49.4701,49.0835,49.2285,63700.0
2007-07-10 09:45:00,71.32,71.35,71.1,71.1,54200.0,49.2285,49.2492,49.0766,49.0766,54200.0
2007-07-10 09:50:00,71.11,71.35,71.08,71.31,42400.0,49.0835,49.2492,49.0628,49.2216,42400.0
2007-07-10 09:55:00,71.31,71.31,71.15,71.22,42400.0,49.2216,49.2216,49.1111,49.1594,42400.0
2007-07-10 10:00:00,71.22,71.24,70.73,70.8,97100.0,49.1594,49.1732,48.8212,48.8695,97100.0
2007-07-10 10:05:00,70.78,70.87,70.29,70.58,143900.0,48.8557,48.9179,48.5175,48.7177,143900.0
2007-07-10 10:10:00,70.59,70.96,70.58,70.75,90500.0,48.7246,48.98,48.7177,48.835,90500.0
2007-07-10 10:15:00,70.75,71.04,70.75,70.94,69700.0,48.835,49.0352,48.835,48.9662,69700.0
2007-07-10 10:20:00,70.94,70.94,70.75,70.78,44300.0,48.9662,48.9662,48.835,48.8557,44300.0
2007-07-10 10:25:00,70.76,70.9,70.75,70.85,39400.0,48.8419,48.9386,48.835,48.904,39400.0
2007-07-10 10:30:00,70.87,70.88,70.59,70.6,75800.0,48.9179,48.9248,48.7246,48.7315,75800.0
2007-07-10 10:35:00,70.58,70.64,70.28,70.33,56800.0,48.7177,48.7591,48.5106,48.5451,56800.0
2007-07-10 10:40:00,70.32,70.33,70.0,70.0,76700.0,48.5382,48.5451,48.3173,48.3173,76700.0
2007-07-10 10:45:00,70.0,70.05,69.53,69.62,110000.0,48.3173,48.3519,47.9929,48.055,110000.0
2007-07-10 10:50:00,69.62,69.9,69.55,69.69,94900.0,48.055,48.2483,48.0067,48.1034,94900.0
2007-07-10 10:55:00,69.68,69.75,69.62,69.65,37600.0,48.0965,48.1448,48.055,48.0758,37600.0
2007-07-10 11:00:00,69.67,69.95,69.63,69.89,48700.0,48.0896,48.2828,48.0619,48.2414,48700.0
2007-07-10 11:05:00,69.86,70.17,69.86,70.14,50200.0,48.2207,48.4347,48.2207,48.414,50200.0
2007-07-10 11:10:00,70.16,70.19,69.94,69.97,61600.0,48.4278,48.4485,48.2759,48.2966,61600.0
2007-07-10 11:15:00,69.95,70.22,69.94,70.1,31700.0,48.2828,48.4692,48.2759,48.3864,31700.0
2007-07-10 11:20:00,70.13,70.13,69.93,69.96,26700.0,48.4071,48.4071,48.269,48.2897,26700.0
2007-07-10 11:25:00,69.99,70.0,69.69,69.79,125500.0,48.3104,48.3173,48.1034,48.1724,125500.0
2007-07-10 11:30:00,69.81,69.94,69.76,69.82,48900.0,48.1862,48.2759,48.1517,48.1931,48900.0
2007-07-10 11:35:00,69.84,69.88,69.75,69.77,31800.0,48.2069,48.2345,48.1448,48.1586,31800.0
2007-07-10 11:40:00,69.78,69.87,69.7,69.8,33200.0,48.1655,48.2276,48.1103,48.1793,33200.0
2007-07-10 11:45:00,69.82,69.82,69.63,69.66,29900.0,48.1931,48.1931,48.0619,48.0827,29900.0
2007-07-10 11:50:00,69.66,69.77,69.63,69.77,50500.0,48.0827,48.1586,48.0619,48.1586,50500.0
2007-07-10 11:55:00,69.77,69.82,69.75,69.81,28500.0,48.1586,48.1931,48.1448,48.1862,28500.0
2007-07-10 12:00:00,69.81,69.9,69.8,69.83,22100.0,48.1862,48.2483,48.1793,48.2,22100.0
2007-07-10 12:05:00,69.86,69.86,69.75,69.79,22000.0,48.2207,48.2207,48.1448,48.1724,22000.0
2007-07-10 12:10:00,69.79,69.84,69.79,69.81,42200.0,48.1724,48.2069,48.1724,48.1862,42200.0
2007-07-10 12:15:00,69.82,70.12,69.82,69.96,71300.0,48.1931,48.4002,48.1931,48.2897,71300.0
2007-07-10 12:20:00,69.95,70.09,69.94,69.99,46600.0,48.2828,48.3795,48.2759,48.3104,46600.0
2007-07-10 12:25:00,70.01,70.12,69.96,69.96,28400.0,48.3242,48.4002,48.2897,48.2897,28400.0
2007-07-10 12:30:00,69.96,70.06,69.95,69.98,17300.0,48.2897,48.3588,48.2828,48.3035,17300.0
2007-07-10 12:35:00,69.99,70.19,69.99,70.04,42000.0,48.3104,48.4485,48.3104,48.3449,42000.0
2007-07-10 12:40:00,70.05,70.1,69.97,69.97,29900.0,48.3519,48.3864,48.2966,48.2966,29900.0
2007-07-10 12:45:00,69.98,70.01,69.8,69.85,42100.0,48.3035,48.3242,48.1793,48.2138,42100.0
2007-07-10 12:50:00,69.85,70.05,69.83,69.96,23100.0,48.2138,48.3519,48.2,48.2897,23100.0
2007-07-10 12:55:00,69.93,70.02,69.88,69.98,11700.0,48.269,48.3311,48.2345,48.3035,11700.0
2007-07-10 13:00:00,70.0,70.09,69.95,70.04,37200.0,48.3173,48.3795,48.2828,48.3449,37200.0
2007-07-10 13:05:00,70.05,70.07,69.91,69.93,23700.0,48.3519,48.3657,48.2552,48.269,23700.0
2007-07-10 13:10:00,69.93,70.1,69.88,69.98,19700.0,48.269,48.3864,48.2345,48.3035,19700.0
2007-07-10 13:15:00,69.98,70.0,69.8,69.89,22400.0,48.3035,48.3173,48.1793,48.2414,22400.0
2007-07-10 13:20:00,69.87,69.89,69.78,69.79,24600.0,48.2276,48.2414,48.1655,48.1724,24600.0
2007-07-10 13:25:00,69.78,69.83,69.7,69.76,41600.0,48.1655,48.2,48.1103,48.1517,41600.0
2007-07-10 13:30:00,69.78,69.88,69.75,69.81,29000.0,48.1655,48.2345,48.1448,48.1862,29000.0
2007-07-10 13:35:00,69.81,69.88,69.75,69.79,27700.0,48.1862,48.2345,48.1448,48.1724,27700.0
2007-07-10 13:40:00,69.78,69.88,69.74,69.85,28000.0,48.1655,48.2345,48.1379,48.2138,28000.0
2007-07-10 13:45:00,69.84,69.84,69.68,69.75,58000.0,48.2069,48.2069,48.0965,48.1448,58000.0
2007-07-10 13:50:00,69.76,69.79,69.65,69.73,63200.0,48.1517,48.1724,48.0758,48.131,63200.0
2007-07-10 13:55:00,69.71,69.75,69.56,69.58,49500.0,48.1172,48.1448,48.0136,48.0274,49500.0
2007-07-10 14:00:00,69.56,69.63,69.51,69.6,63200.0,48.0136,48.0619,47.9791,48.0412,63200.0
2007-07-10 14:05:00,69.62,69.7,69.47,69.6,54900.0,48.055,48.1103,47.9515,48.0412,54900.0
2007-07-10 14:10:00,69.54,69.6,69.35,69.39,49100.0,47.9998,48.0412,47.8687,47.8963,49100.0
2007-07-10 14:15:00,69.38,69.57,69.26,69.44,57500.0,47.8894,48.0205,47.8066,47.9308,57500.0
2007-07-10 14:20:00,69.46,69.51,69.27,69.38,53200.0,47.9446,47.9791,47.8135,47.8894,53200.0
2007-07-10 14:25:00,69.34,69.46,69.29,69.45,33300.0,47.8618,47.9446,47.8273,47.9377,33300.0
2007-07-10 14:30:00,69.45,69.57,69.4,69.57,29800.0,47.9377,48.0205,47.9032,48.0205,29800.0
2007-07-10 14:35:00,69.55,69.57,69.41,69.43,26500.0,48.0067,48.0205,47.9101,47.9239,26500.0
2007-07-10 14:40:00,69.44,69.61,69.39,69.48,34800.0,47.9308,48.0481,47.8963,47.9584,34800.0
2007-07-10 14:45:00,69.49,69.58,69.45,69.56,29400.0,47.9653,48.0274,47.9377,48.0136,29400.0
2007-07-10 14:50:00,69.57,69.75,69.55,69.67,49900.0,48.0205,48.1448,48.0067,48.0896,49900.0
2007-07-10 14:55:00,69.67,69.71,69.61,69.69,39100.0,48.0896,48.1172,48.0481,48.1034,39100.0
2007-07-10 15:00:00,69.68,69.8,69.68,69.72,31500.0,48.0965,48.1793,48.0965,48.1241,31500.0
2007-07-10 15:05:00,69.68,69.72,69.35,69.47,65900.0,48.0965,48.1241,47.8687,47.9515,65900.0
2007-07-10 15:10:00,69.47,69.49,69.3,69.38,56900.0,47.9515,47.9653,47.8342,47.8894,56900.0
2007-07-10 15:15:00,69.38,69.39,69.26,69.3,50700.0,47.8894,47.8963,47.8066,47.8342,50700.0
2007-07-10 15:20:00,69.29,69.4,69.23,69.33,66600.0,47.8273,47.9032,47.7858,47.8549,66600.0
2007-07-10 15:25:00,69.33,69.4,69.26,69.28,66400.0,47.8549,47.9032,47.8066,47.8204,66400.0
2007-07-10 15:30:00,69.28,69.28,69.17,69.18,76600.0,47.8204,47.8204,47.7444,47.7513,76600.0
2007-07-10 15:35:00,69.18,69.19,69.06,69.1,70600.0,47.7513,47.7582,47.6685,47.6961,70600.0
2007-07-10 15:40:00,69.09,69.12,68.92,68.94,100900.0,47.6892,47.7099,47.5719,47.5857,100900.0
2007-07-10 15:45:00,68.93,69.05,68.79,69.0,123300.0,47.5788,47.6616,47.4821,47.6271,123300.0
2007-07-10 15:50:00,69.0,69.1,68.97,69.04,121500.0,47.6271,47.6961,47.6064,47.6547,121500.0
2007-07-10 15:55:00,69.04,69.09,68.98,69.0,115600.0,47.6547,47.6892,47.6133,47.6271,115600.0
2007-07-11 09:30:00,70.13,70.23,69.51,70.12,123500.0,48.4071,48.4761,47.9791,48.4002,123500.0
2007-07-11 09:35:00,70.01,70.12,69.75,69.75,40900.0,48.3242,48.4002,48.1448,48.1448,40900.0
2007-07-11 09:40:00,69.79,70.15,69.59,69.98,90500.0,48.1724,48.4209,48.0343,48.3035,90500.0
2007-07-11 09:45:00,69.98,70.25,69.95,70.15,51900.0,48.3035,48.4899,48.2828,48.4209,51900.0
2007-07-11 09:50:00,70.15,70.19,69.51,69.51,50200.0,48.4209,48.4485,47.9791,47.9791,50200.0
2007-07-11 09:55:00,69.51,69.77,69.45,69.64,52400.0,47.9791,48.1586,47.9377,48.0688,52400.0
2007-07-11 10:00:00,69.64,69.74,69.48,69.48,42700.0,48.0688,48.1379,47.9584,47.9584,42700.0
2007-07-11 10:05:00,69.47,69.47,69.21,69.31,39100.0,47.9515,47.9515,47.772,47.8411,39100.0
2007-07-11 10:10:00,69.31,69.34,69.11,69.25,60800.0,47.8411,47.8618,47.703,47.7997,60800.0
2007-07-11 10:15:00,69.24,69.33,69.23,69.3,26400.0,47.7927,47.8549,47.7858,47.8342,26400.0
2007-07-11 10:20:00,69.29,69.29,69.05,69.23,43900.0,47.8273,47.8273,47.6616,47.7858,43900.0
2007-07-11 10:25:00,69.22,69.27,69.14,69.26,26200.0,47.7789,47.8135,47.7237,47.8066,26200.0
2007-07-11 10:30:00,69.28,69.3,69.06,69.11,35000.0,47.8204,47.8342,47.6685,47.703,35000.0
2007-07-11 10:35:00,69.12,69.14,69.0,69.03,20500.0,47.7099,47.7237,47.6271,47.6478,20500.0
2007-07-11 10:40:00,69.0,69.17,69.0,69.07,30200.0,47.6271,47.7444,47.6271,47.6754,30200.0
2007-07-11 10:45:00,69.07,69.11,69.02,69.04,13400.0,47.6754,47.703,47.6409,47.6547,13400.0
2007-07-11 10:50:00,69.08,69.4,69.05,69.36,32300.0,47.6823,47.9032,47.6616,47.8756,32300.0
2007-07-11 10:55:00,69.39,69.5,69.2,69.5,12300.0,47.8963,47.9722,47.7651,47.9722,12300.0
2007-07-11 11:00:00,69.46,69.65,69.4,69.64,26300.0,47.9446,48.0758,47.9032,48.0688,26300.0
2007-07-11 11:05:00,69.61,69.74,69.53,69.53,40100.0,48.0481,48.1379,47.9929,47.9929,40100.0
2007-07-11 11:10:00,69.54,69.68,69.54,69.63,22300.0,47.9998,48.0965,47.9998,48.0619,22300.0
2007-07-11 11:15:00,69.62,69.67,69.59,69.65,13800.0,48.055,48.0896,48.0343,48.0758,13800.0
2007-07-11 11:20:00,69.65,69.88,69.65,69.65,28300.0,48.0758,48.2345,48.0758,48.0758,28300.0
2007-07-11 11:25:00,69.67,69.69,69.6,69.64,20200.0,48.0896,48.1034,48.0412,48.0688,20200.0
2007-07-11 11:30:00,69.59,69.62,69.53,69.6,11900.0,48.0343,48.055,47.9929,48.0412,11900.0
2007-07-11 11:35:00,69.57,69.65,69.57,69.64,24800.0,48.0205,48.0758,48.0205,48.0688,24800.0
2007-07-11 11:40:00,69.64,69.75,69.62,69.66,42000.0,48.0688,48.1448,48.055,48.0827,42000.0
2007-07-11 11:45:00,69.66,69.7,69.53,69.53,37400.0,48.0827,48.1103,47.9929,47.9929,37400.0
2007-07-11 11:50:00,69.53,69.55,69.46,69.49,15500.0,47.9929,48.0067,47.9446,47.9653,15500.0
2007-07-11 11:55:00,69.48,69.54,69.48,69.54,19100.0,47.9584,47.9998,47.9584,47.9998,19100.0
2007-07-11 12:00:00,69.54,69.67,69.5,69.65,20400.0,47.9998,48.0896,47.9722,48.0758,20400.0
2007-07-11 12:05:00,69.64,69.68,69.57,69.59,22900.0,48.0688,48.0965,48.0205,48.0343,22900.0
2007-07-11 12:10:00,69.58,69.61,69.35,69.35,88800.0,48.0274,48.0481,47.8687,47.8687,88800.0
2007-07-11 12:15:00,69.35,69.38,69.25,69.29,12100.0,47.8687,47.8894,47.7997,47.8273,12100.0
2007-07-11 12:20:00,69.3,69.37,69.27,69.31,5300.0,47.8342,47.8825,47.8135,47.8411,5300.0
2007-07-11 12:25:00,69.3,69.32,69.28,69.31,7700.0,47.8342,47.848,47.8204,47.8411,7700.0
2007-07-11 12:30:00,69.31,69.32,69.26,69.26,7200.0,47.8411,47.848,47.8066,47.8066,7200.0
2007-07-11 12:35:00,69.26,69.32,69.12,69.16,29900.0,47.8066,47.848,47.7099,47.7375,29900.0
2007-07-11 12:40:00,69.17,69.2,69.14,69.14,9800.0,47.7444,47.7651,47.7237,47.7237,9800.0
2007-07-11 12:45:00,69.11,69.15,69.0,69.04,22600.0,47.703,47.7306,47.6271,47.6547,22600.0
2007-07-11 12:50:00,69.05,69.05,68.98,68.98,14800.0,47.6616,47.6616,47.6133,47.6133,14800.0
2007-07-11 12:55:00,68.98,69.08,68.91,69.08,13600.0,47.6133,47.6823,47.565,47.6823,13600.0
2007-07-11 13:00:00,69.1,69.22,69.1,69.11,9700.0,47.6961,47.7789,47.6961,47.703,9700.0
2007-07-11 13:05:00,69.11,69.13,69.08,69.08,6300.0,47.703,47.7168,47.6823,47.6823,6300.0
2007-07-11 13:10:00,69.09,69.1,68.95,69.03,24600.0,47.6892,47.6961,47.5926,47.6478,24600.0
2007-07-11 13:15:00,69.03,69.08,69.03,69.06,6100.0,47.6478,47.6823,47.6478,47.6685,6100.0
2007-07-11 13:20:00,69.07,69.08,68.98,69.0,13900.0,47.6754,47.6823,47.6133,47.6271,13900.0
2007-07-11 13:25:00,69.01,69.14,68.97,69.09,16900.0,47.634,47.7237,47.6064,47.6892,16900.0
2007-07-11 13:30:00,69.09,69.15,69.07,69.15,12200.0,47.6892,47.7306,47.6754,47.7306,12200.0
2007-07-11 13:35:00,69.15,69.25,69.07,69.22,35700.0,47.7306,47.7997,47.6754,47.7789,35700.0
2007-07-11 13:40:00,69.23,69.23,69.14,69.21,15800.0,47.7858,47.7858,47.7237,47.772,15800.0
2007-07-11 13:45:00,69.21,69.3,69.21,69.24,22500.0,47.772,47.8342,47.772,47.7927,22500.0
2007-07-11 13:50:00,69.26,69.26,69.22,69.24,7500.0,47.8066,47.8066,47.7789,47.7927,7500.0
2007-07-11 13:55:00,69.23,69.23,68.99,69.02,17900.0,47.7858,47.7858,47.6202,47.6409,17900.0
2007-07-11 14:00:00,69.03,69.05,68.95,69.02,48800.0,47.6478,47.6616,47.5926,47.6409,48800.0
2007-07-11 14:05:00,69.03,69.04,68.89,68.96,37400.0,47.6478,47.6547,47.5512,47.5995,37400.0
2007-07-11 14:10:00,68.96,69.06,68.96,69.05,14100.0,47.5995,47.6685,47.5995,47.6616,14100.0
2007-07-11 14:15:00,69.05,69.15,69.04,69.15,7000.0,47.6616,47.7306,47.6547,47.7306,7000.0
2007-07-11 14:20:00,69.15,69.2,69.11,69.15,12400.0,47.7306,47.7651,47.703,47.7306,12400.0
2007-07-11 14:25:00,69.12,69.26,69.11,69.25,17100.0,47.7099,47.8066,47.703,47.7997,17100.0
2007-07-11 14:30:00,69.25,69.29,69.13,69.23,17000.0,47.7997,47.8273,47.7168,47.7858,17000.0
2007-07-11 14:35:00,69.23,69.38,69.23,69.3,28400.0,47.7858,47.8894,47.7858,47.8342,28400.0
2007-07-11 14:40:00,69.33,69.34,69.18,69.24,19500.0,47.8549,47.8618,47.7513,47.7927,19500.0
2007-07-11 14:45:00,69.24,69.34,69.23,69.23,14000.0,47.7927,47.8618,47.7858,47.7858,14000.0
2007-07-11 14:50:00,69.22,69.22,69.03,69.09,13800.0,47.7789,47.7789,47.6478,47.6892,13800.0
2007-07-11 14:55:00,69.06,69.16,69.05,69.11,17100.0,47.6685,47.7375,47.6616,47.703,17100.0
2007-07-11 15:00:00,69.1,69.13,69.05,69.11,34300.0,47.6961,47.7168,47.6616,47.703,34300.0
2007-07-11 15:05:00,69.11,69.25,69.11,69.21,13500.0,47.703,47.7997,47.703,47.772,13500.0
2007-07-11 15:10:00,69.21,69.28,69.16,69.21,25400.0,47.772,47.8204,47.7375,47.772,25400.0
2007-07-11 15:15:00,69.2,69.26,69.18,69.25,21200.0,47.7651,47.8066,47.7513,47.7997,21200.0
2007-07-11 15:20:00,69.25,69.26,69.1,69.17,18400.0,47.7997,47.8066,47.6961,47.7444,18400.0
2007-07-11 15:25:00,69.17,69.26,69.17,69.21,11800.0,47.7444,47.8066,47.7444,47.772,11800.0
2007-07-11 15:30:00,69.21,69.27,69.15,69.21,21100.0,47.772,47.8135,47.7306,47.772,21100.0
2007-07-11 15:35:00,69.23,69.3,69.17,69.17,29000.0,47.7858,47.8342,47.7444,47.7444,29000.0
2007-07-11 15:40:00,69.16,69.25,69.1,69.14,32900.0,47.7375,47.7997,47.6961,47.7237,32900.0
2007-07-11 15:45:00,69.13,69.18,69.09,69.14,34000.0,47.7168,47.7513,47.6892,47.7237,34000.0
2007-07-11 15:50:00,69.13,69.17,69.06,69.12,45700.0,47.7168,47.7444,47.6685,47.7099,45700.0
2007-07-11 15:55:00,69.1,69.34,69.1,69.34,84300.0,47.6961,47.8618,47.6961,47.8618,84300.0
2007-07-12 09:30:00,74.7,75.72,74.44,74.65,222100.0,51.5615,52.2656,51.382,51.527,222100.0
2007-07-12 09:35:00,74.65,75.1,74.45,74.73,466700.0,51.527,51.8376,51.3889,51.5822,466700.0
2007-07-12 09:40:00,74.73,75.0,74.71,74.82,143100.0,51.5822,51.7686,51.5684,51.6443,143100.0
2007-07-12 09:45:00,74.77,74.88,74.3,74.47,115900.0,51.6098,51.6857,51.2854,51.4027,115900.0
2007-07-12 09:50:00,74.47,74.8,74.09,74.8,201700.0,51.4027,51.6305,51.1405,51.6305,201700.0
2007-07-12 09:55:00,74.8,75.25,74.67,74.8,281100.0,51.6305,51.9411,51.5408,51.6305,281100.0
2007-07-12 10:00:00,74.83,75.0,74.72,74.84,128400.0,51.6512,51.7686,51.5753,51.6581,128400.0
2007-07-12 10:05:00,74.83,74.84,74.55,74.66,68500.0,51.6512,51.6581,51.458,51.5339,68500.0
2007-07-12 10:10:00,74.66,74.68,74.25,74.32,81900.0,51.5339,51.5477,51.2509,51.2992,81900.0
2007-07-12 10:15:00,74.34,74.35,74.0,74.0,132300.0,51.313,51.3199,51.0783,51.0783,132300.0
2007-07-12 10:20:00,74.0,74.16,73.56,73.8,83400.0,51.0783,51.1888,50.7746,50.9403,83400.0
2007-07-12 10:25:00,73.84,74.1,73.77,74.01,28900.0,50.9679,51.1474,50.9196,51.0852,28900.0
2007-07-12 10:30:00,74.01,74.4,74.01,74.26,60300.0,51.0852,51.3544,51.0852,51.2578,60300.0
2007-07-12 10:35:00,74.32,74.32,74.2,74.2,46000.0,51.2992,51.2992,51.2164,51.2164,46000.0
2007-07-12 10:40:00,74.2,74.68,74.2,74.63,69200.0,51.2164,51.5477,51.2164,51.5132,69200.0
2007-07-12 10:45:00,74.67,74.72,74.55,74.6,45600.0,51.5408,51.5753,51.458,51.4925,45600.0
2007-07-12 10:50:00,74.59,74.72,74.51,74.69,34200.0,51.4856,51.5753,51.4304,51.5546,34200.0
2007-07-12 10:55:00,74.64,74.64,74.45,74.46,27200.0,51.5201,51.5201,51.3889,51.3958,27200.0
2007-07-12 11:00:00,74.51,74.72,74.4,74.45,41600.0,51.4304,51.5753,51.3544,51.3889,41600.0
2007-07-12 11:05:00,74.48,74.75,74.46,74.7,45600.0,51.4096,51.596,51.3958,51.5615,45600.0
2007-07-12 11:10:00,74.66,74.66,74.5,74.5,20600.0,51.5339,51.5339,51.4235,51.4235,20600.0
2007-07-12 11:15:00,74.51,74.7,74.51,74.56,35700.0,51.4304,51.5615,51.4304,51.4649,35700.0
2007-07-12 11:20:00,74.55,74.65,74.53,74.65,21400.0,51.458,51.527,51.4442,51.527,21400.0
2007-07-12 11:25:00,74.6,74.6,74.45,74.54,34100.0,51.4925,51.4925,51.3889,51.4511,34100.0
2007-07-12 11:30:00,74.51,74.63,74.46,74.61,22500.0,51.4304,51.5132,51.3958,51.4994,22500.0
2007-07-12 11:35:00,74.61,74.65,74.45,74.6,17700.0,51.4994,51.527,51.3889,51.4925,17700.0
2007-07-12 11:40:00,74.62,74.71,74.57,74.69,26700.0,51.5063,51.5684,51.4718,51.5546,26700.0
2007-07-12 11:45:00,74.71,74.75,74.53,74.69,42300.0,51.5684,51.596,51.4442,51.5546,42300.0
2007-07-12 11:50:00,74.67,74.68,74.45,74.59,64200.0,51.5408,51.5477,51.3889,51.4856,64200.0
2007-07-12 11:55:00,74.59,74.79,74.59,74.75,23800.0,51.4856,51.6236,51.4856,51.596,23800.0
2007-07-12 12:00:00,74.75,74.86,74.68,74.82,46500.0,51.596,51.6719,51.5477,51.6443,46500.0
2007-07-12 12:05:00,74.81,74.81,74.67,74.71,19800.0,51.6374,51.6374,51.5408,51.5684,19800.0
2007-07-12 12:10:00,74.73,74.76,74.66,74.7,12500.0,51.5822,51.6029,51.5339,51.5615,12500.0
2007-07-12 12:15:00,74.66,74.74,74.62,74.66,11200.0,51.5339,51.5891,51.5063,51.5339,11200.0
2007-07-12 12:20:00,74.66,74.73,74.55,74.71,19000.0,51.5339,51.5822,51.458,51.5684,19000.0
2007-07-12 12:25:00,74.73,74.76,74.7,74.73,25100.0,51.5822,51.6029,51.5615,51.5822,25100.0
2007-07-12 12:30:00,74.73,74.79,74.72,74.78,52900.0,51.5822,51.6236,51.5753,51.6167,52900.0
2007-07-12 12:35:00,74.78,74.9,74.72,74.79,29900.0,51.6167,51.6996,51.5753,51.6236,29900.0
2007-07-12 12:40:00,74.8,75.12,74.79,75.03,85100.0,51.6305,51.8514,51.6236,51.7893,85100.0
2007-07-12 12:45:00,75.03,75.05,74.72,74.77,48900.0,51.7893,51.8031,51.5753,51.6098,48900.0
2007-07-12 12:50:00,74.76,74.97,74.76,74.86,28300.0,51.6029,51.7479,51.6029,51.6719,28300.0
2007-07-12 12:55:00,74.86,75.05,74.82,75.0,63500.0,51.6719,51.8031,51.6443,51.7686,63500.0
2007-07-12 13:00:00,75.0,75.0,74.81,74.89,33300.0,51.7686,51.7686,51.6374,51.6926,33300.0
2007-07-12 13:05:00,74.89,74.93,74.81,74.88,28100.0,51.6926,51.7203,51.6374,51.6857,28100.0
2007-07-12 13:10:00,74.87,74.9,74.74,74.88,24200.0,51.6788,51.6996,51.5891,51.6857,24200.0
2007-07-12 13:15:00,74.88,74.88,74.65,74.71,18300.0,51.6857,51.6857,51.527,51.5684,18300.0
2007-07-12 13:20:00,74.66,74.84,74.66,74.83,12900.0,51.5339,51.6581,51.5339,51.6512,12900.0
2007-07-12 13:25:00,74.86,74.99,74.86,74.94,17100.0,51.6719,51.7617,51.6719,51.7272,17100.0
2007-07-12 13:30:00,74.93,74.93,74.82,74.84,13900.0,51.7203,51.7203,51.6443,51.6581,13900.0
2007-07-12 13:35:00,74.84,74.86,74.75,74.77,12400.0,51.6581,51.6719,51.596,51.6098,12400.0
2007-07-12 13:40:00,74.79,75.0,74.71,74.75,59400.0,51.6236,51.7686,51.5684,51.596,59400.0
2007-07-12 13:45:00,74.71,74.74,74.58,74.69,23300.0,51.5684,51.5891,51.4787,51.5546,23300.0
2007-07-12 13:50:00,74.7,74.87,74.7,74.85,20900.0,51.5615,51.6788,51.5615,51.665,20900.0
2007-07-12 13:55:00,74.84,75.0,74.84,74.96,47700.0,51.6581,51.7686,51.6581,51.741,47700.0
2007-07-12 14:00:00,74.95,74.97,74.85,74.85,44200.0,51.7341,51.7479,51.665,51.665,44200.0
2007-07-12 14:05:00,74.85,74.87,74.78,74.79,52700.0,51.665,51.6788,51.6167,51.6236,52700.0
2007-07-12 14:10:00,74.8,74.86,74.79,74.83,24200.0,51.6305,51.6719,51.6236,51.6512,24200.0
2007-07-12 14:15:00,74.83,74.94,74.82,74.88,36700.0,51.6512,51.7272,51.6443,51.6857,36700.0
2007-07-12 14:20:00,74.88,74.91,74.81,74.87,22700.0,51.6857,51.7065,51.6374,51.6788,22700.0
2007-07-12 14:25:00,74.86,74.91,74.83,74.84,28600.0,51.6719,51.7065,51.6512,51.6581,28600.0
2007-07-12 14:30:00,74.85,74.93,74.84,74.9,28900.0,51.665,51.7203,51.6581,51.6996,28900.0
2007-07-12 14:35:00,74.9,74.92,74.78,74.81,31100.0,51.6996,51.7134,51.6167,51.6374,31100.0
2007-07-12 14:40:00,74.78,74.89,74.78,74.81,58800.0,51.6167,51.6926,51.6167,51.6374,58800.0
2007-07-12 14:45:00,74.84,74.84,74.76,74.8,19500.0,51.6581,51.6581,51.6029,51.6305,19500.0
2007-07-12 14:50:00,74.8,74.83,74.79,74.79,21600.0,51.6305,51.6512,51.6236,51.6236,21600.0
2007-07-12 14:55:00,74.81,74.85,74.72,74.81,40500.0,51.6374,51.665,51.5753,51.6374,40500.0
2007-07-12 15:00:00,74.81,74.86,74.78,74.84,32900.0,51.6374,51.6719,51.6167,51.6581,32900.0
2007-07-12 15:05:00,74.84,74.87,74.8,74.82,29100.0,51.6581,51.6788,51.6305,51.6443,29100.0
2007-07-12 15:10:00,74.81,74.89,74.8,74.85,37900.0,51.6374,51.6926,51.6305,51.665,37900.0
2007-07-12 15:15:00,74.85,74.94,74.83,74.88,51800.0,51.665,51.7272,51.6512,51.6857,51800.0
2007-07-12 15:20:00,74.89,74.9,74.86,74.89,44600.0,51.6926,51.6996,51.6719,51.6926,44600.0
2007-07-12 15:25:00,74.88,74.88,74.78,74.8,46400.0,51.6857,51.6857,51.6167,51.6305,46400.0
2007-07-12 15:30:00,74.81,74.9,74.8,74.87,36900.0,51.6374,51.6996,51.6305,51.6788,36900.0
2007-07-12 15:35:00,74.87,74.93,74.85,74.91,47400.0,51.6788,51.7203,51.665,51.7065,47400.0
2007-07-12 15:40:00,74.92,75.05,74.92,75.0,77900.0,51.7134,51.8031,51.7134,51.7686,77900.0
2007-07-12 15:45:00,75.0,75.15,74.98,75.08,131100.0,51.7686,51.8721,51.7548,51.8238,131100.0
2007-07-12 15:50:00,75.08,75.19,75.02,75.05,181500.0,51.8238,51.8997,51.7824,51.8031,181500.0
2007-07-12 15:55:00,75.04,75.18,75.01,75.16,147200.0,51.7962,51.8928,51.7755,51.879,147200.0
2007-07-13 09:30:00,74.26,74.75,74.07,74.46,63700.0,51.2578,51.596,51.1266,51.3958,63700.0
2007-07-13 09:35:00,74.4,74.51,74.35,74.38,54600.0,51.3544,51.4304,51.3199,51.3406,54600.0
2007-07-13 09:40:00,74.36,74.87,74.2,74.8,54500.0,51.3268,51.6788,51.2164,51.6305,54500.0
2007-07-13 09:45:00,74.78,74.91,74.55,74.68,62100.0,51.6167,51.7065,51.458,51.5477,62100.0
2007-07-13 09:50:00,74.67,74.67,74.31,74.34,41600.0,51.5408,51.5408,51.2923,51.313,41600.0
2007-07-13 09:55:00,74.44,74.45,73.95,73.99,47000.0,51.382,51.3889,51.0438,51.0714,47000.0
2007-07-13 10:00:00,73.99,74.19,73.9,74.01,75000.0,51.0714,51.2095,51.0093,51.0852,75000.0
2007-07-13 10:05:00,74.01,74.06,73.78,73.83,50000.0,51.0852,51.1197,50.9265,50.961,50000.0
2007-07-13 10:10:00,73.86,73.92,73.65,73.85,49500.0,50.9817,51.0231,50.8367,50.9748,49500.0
2007-07-13 10:15:00,73.88,74.05,73.86,74.05,34600.0,50.9955,51.1128,50.9817,51.1128,34600.0
2007-07-13 10:20:00,74.04,74.25,74.0,74.15,61300.0,51.1059,51.2509,51.0783,51.1819,61300.0
2007-07-13 10:25:00,74.11,74.21,73.94,74.09,36600.0,51.1543,51.2233,51.0369,51.1405,36600.0
2007-07-13 10:30:00,74.08,74.5,74.06,74.49,35900.0,51.1335,51.4235,51.1197,51.4165,35900.0
2007-07-13 10:35:00,74.47,74.51,74.37,74.38,16400.0,51.4027,51.4304,51.3337,51.3406,16400.0
2007-07-13 10:40:00,74.39,74.5,74.32,74.39,19000.0,51.3475,51.4235,51.2992,51.3475,19000.0
2007-07-13 10:45:00,74.39,74.46,74.31,74.46,21200.0,51.3475,51.3958,51.2923,51.3958,21200.0
2007-07-13 10:50:00,74.46,74.46,74.25,74.26,12900.0,51.3958,51.3958,51.2509,51.2578,12900.0
2007-07-13 10:55:00,74.26,74.35,74.14,74.31,17200.0,51.2578,51.3199,51.175,51.2923,17200.0
2007-07-13 11:00:00,74.31,74.31,74.18,74.22,15900.0,51.2923,51.2923,51.2026,51.2302,15900.0
2007-07-13 11:05:00,74.22,74.37,74.2,74.36,27500.0,51.2302,51.3337,51.2164,51.3268,27500.0
2007-07-13 11:10:00,74.34,74.36,74.19,74.29,25900.0,51.313,51.3268,51.2095,51.2785,25900.0
2007-07-13 11:15:00,74.27,74.35,74.12,74.13,16000.0,51.2647,51.3199,51.1612,51.1681,16000.0
2007-07-13 11:20:00,74.11,74.12,74.02,74.06,45400.0,51.1543,51.1612,51.0921,51.1197,45400.0
2007-07-13 11:25:00,74.07,74.13,74.07,74.09,15500.0,51.1266,51.1681,51.1266,51.1405,15500.0
2007-07-13 11:30:00,74.09,74.11,73.88,74.01,27000.0,51.1405,51.1543,50.9955,51.0852,27000.0
2007-07-13 11:35:00,74.0,74.13,73.91,74.01,17400.0,51.0783,51.1681,51.0162,51.0852,17400.0
2007-07-13 11:40:00,74.01,74.01,73.85,73.92,12300.0,51.0852,51.0852,50.9748,51.0231,12300.0
2007-07-13 11:45:00,73.91,74.09,73.89,73.9,16500.0,51.0162,51.1405,51.0024,51.0093,16500.0
2007-07-13 11:50:00,73.88,73.91,73.83,73.83,9100.0,50.9955,51.0162,50.961,50.961,9100.0
2007-07-13 11:55:00,73.81,73.83,73.65,73.66,26600.0,50.9472,50.961,50.8367,50.8436,26600.0
2007-07-13 12:00:00,73.68,73.75,73.65,73.72,26800.0,50.8574,50.9058,50.8367,50.8851,26800.0
2007-07-13 12:05:00,73.73,73.74,73.65,73.7,25000.0,50.892,50.8989,50.8367,50.8713,25000.0
2007-07-13 12:10:00,73.69,73.83,73.69,73.71,17300.0,50.8644,50.961,50.8644,50.8782,17300.0
2007-07-13 12:15:00,73.71,73.71,73.58,73.59,21000.0,50.8782,50.8782,50.7884,50.7953,21000.0
2007-07-13 12:20:00,73.59,73.67,73.59,73.63,20500.0,50.7953,50.8505,50.7953,50.8229,20500.0
2007-07-13 12:25:00,73.62,73.73,73.57,73.71,19100.0,50.816,50.892,50.7815,50.8782,19100.0
2007-07-13 12:30:00,73.72,73.74,73.68,73.69,8900.0,50.8851,50.8989,50.8574,50.8644,8900.0
2007-07-13 12:35:00,73.69,73.75,73.68,73.73,13300.0,50.8644,50.9058,50.8574,50.892,13300.0
2007-07-13 12:40:00,73.72,73.77,73.71,73.75,9200.0,50.8851,50.9196,50.8782,50.9058,9200.0
2007-07-13 12:45:00,73.73,73.77,73.71,73.77,20900.0,50.892,50.9196,50.8782,50.9196,20900.0
2007-07-13 12:50:00,73.77,73.8,73.74,73.76,11800.0,50.9196,50.9403,50.8989,50.9127,11800.0
2007-07-13 12:55:00,73.75,73.9,73.75,73.77,11900.0,50.9058,51.0093,50.9058,50.9196,11900.0
2007-07-13 13:00:00,73.75,73.77,73.74,73.75,6200.0,50.9058,50.9196,50.8989,50.9058,6200.0
2007-07-13 13:05:00,73.76,73.8,73.7,73.75,24200.0,50.9127,50.9403,50.8713,50.9058,24200.0
2007-07-13 13:10:00,73.74,73.75,73.65,73.66,14900.0,50.8989,50.9058,50.8367,50.8436,14900.0
2007-07-13 13:15:00,73.66,73.73,73.6,73.71,22700.0,50.8436,50.892,50.8022,50.8782,22700.0
2007-07-13 13:20:00,73.72,73.73,73.62,73.67,10000.0,50.8851,50.892,50.816,50.8505,10000.0
2007-07-13 13:25:00,73.67,73.7,73.66,73.66,14700.0,50.8505,50.8713,50.8436,50.8436,14700.0
2007-07-13 13:30:00,73.65,73.7,73.63,73.7,10800.0,50.8367,50.8713,50.8229,50.8713,10800.0
2007-07-13 13:35:00,73.7,73.76,73.68,73.76,17900.0,50.8713,50.9127,50.8574,50.9127,17900.0
2007-07-13 13:40:00,73.75,73.77,73.73,73.77,11600.0,50.9058,50.9196,50.892,50.9196,11600.0
2007-07-13 13:45:00,73.76,73.98,73.75,73.97,17700.0,50.9127,51.0645,50.9058,51.0576,17700.0
2007-07-13 13:50:00,73.99,74.05,73.96,74.01,9300.0,51.0714,51.1128,51.0507,51.0852,9300.0
2007-07-13 13:55:00,74.01,74.02,73.99,74.02,5800.0,51.0852,51.0921,51.0714,51.0921,5800.0
2007-07-13 14:00:00,74.02,74.05,74.01,74.04,7300.0,51.0921,51.1128,51.0852,51.1059,7300.0
2007-07-13 14:05:00,74.04,74.05,74.02,74.05,14800.0,51.1059,51.1128,51.0921,51.1128,14800.0
2007-07-13 14:10:00,74.03,74.18,74.03,74.13,12200.0,51.099,51.2026,51.099,51.1681,12200.0
2007-07-13 14:15:00,74.09,74.1,73.99,74.04,14400.0,51.1405,51.1474,51.0714,51.1059,14400.0
2007-07-13 14:20:00,74.04,74.14,73.76,74.07,17300.0,51.1059,51.175,50.9127,51.1266,17300.0
2007-07-13 14:25:00,74.08,74.2,74.07,74.2,21800.0,51.1335,51.2164,51.1266,51.2164,21800.0
2007-07-13 14:30:00,74.17,74.17,74.09,74.13,15200.0,51.1957,51.1957,51.1405,51.1681,15200.0
2007-07-13 14:35:00,74.13,74.14,74.1,74.12,29300.0,51.1681,51.175,51.1474,51.1612,29300.0
2007-07-13 14:40:00,74.11,74.19,74.11,74.18,17300.0,51.1543,51.2095,51.1543,51.2026,17300.0
2007-07-13 14:45:00,74.18,74.18,74.12,74.16,14900.0,51.2026,51.2026,51.1612,51.1888,14900.0
2007-07-13 14:50:00,74.15,74.25,74.15,74.23,30100.0,51.1819,51.2509,51.1819,51.2371,30100.0
2007-07-13 14:55:00,74.25,74.25,74.1,74.19,32600.0,51.2509,51.2509,51.1474,51.2095,32600.0
2007-07-13 15:00:00,74.18,74.18,74.09,74.13,16800.0,51.2026,51.2026,51.1405,51.1681,16800.0
2007-07-13 15:05:00,74.13,74.14,74.02,74.05,24200.0,51.1681,51.175,51.0921,51.1128,24200.0
2007-07-13 15:10:00,74.05,74.15,74.03,74.07,29000.0,51.1128,51.1819,51.099,51.1266,29000.0
2007-07-13 15:15:00,74.07,74.1,74.03,74.05,18400.0,51.1266,51.1474,51.099,51.1128,18400.0
2007-07-13 15:20:00,74.05,74.08,74.04,74.07,21100.0,51.1128,51.1335,51.1059,51.1266,21100.0
2007-07-13 15:25:00,74.08,74.14,74.06,74.14,18500.0,51.1335,51.175,51.1197,51.175,18500.0
2007-07-13 15:30:00,74.15,74.16,74.08,74.12,21200.0,51.1819,51.1888,51.1335,51.1612,21200.0
2007-07-13 15:35:00,74.11,74.2,74.11,74.2,18500.0,51.1543,51.2164,51.1543,51.2164,18500.0
2007-07-13 15:40:00,74.19,74.33,74.19,74.31,27400.0,51.2095,51.3061,51.2095,51.2923,27400.0
2007-07-13 15:45:00,74.31,74.35,74.24,74.26,20000.0,51.2923,51.3199,51.244,51.2578,20000.0
2007-07-13 15:50:00,74.26,74.33,74.24,74.29,32600.0,51.2578,51.3061,51.244,51.2785,32600.0
2007-07-13 15:55:00,74.29,74.37,74.26,74.26,48300.0,51.2785,51.3337,51.2578,51.2578,48300.0
2007-07-16 09:30:00,74.03,74.19,73.95,74.19,24500.0,51.099,51.2095,51.0438,51.2095,24500.0
2007-07-16 09:35:00,74.21,74.24,74.16,74.21,10100.0,51.2233,51.244,51.1888,51.2233,10100.0
2007-07-16 09:40:00,74.22,74.75,74.22,74.69,25600.0,51.2302,51.596,51.2302,51.5546,25600.0
2007-07-16 09:45:00,74.69,74.71,74.5,74.66,42400.0,51.5546,51.5684,51.4235,51.5339,42400.0
2007-07-16 09:50:00,74.65,74.7,74.42,74.55,41900.0,51.527,51.5615,51.3682,51.458,41900.0
2007-07-16 09:55:00,74.45,74.48,74.25,74.25,11000.0,51.3889,51.4096,51.2509,51.2509,11000.0
2007-07-16 10:00:00,74.25,74.26,74.14,74.2,22100.0,51.2509,51.2578,51.175,51.2164,22100.0
2007-07-16 10:05:00,74.18,74.22,74.16,74.19,14200.0,51.2026,51.2302,51.1888,51.2095,14200.0
2007-07-16 10:10:00,74.2,74.22,74.09,74.15,13700.0,51.2164,51.2302,51.1405,51.1819,13700.0
2007-07-16 10:15:00,74.15,74.25,74.15,74.21,12200.0,51.1819,51.2509,51.1819,51.2233,12200.0
2007-07-16 10:20:00,74.21,74.21,74.15,74.18,5900.0,51.2233,51.2233,51.1819,51.2026,5900.0
2007-07-16 10:25:00,74.17,74.2,74.11,74.16,12600.0,51.1957,51.2164,51.1543,51.1888,12600.0
2007-07-16 10:30:00,74.15,74.25,74.13,74.22,10800.0,51.1819,51.2509,51.1681,51.2302,10800.0
2007-07-16 10:35:00,74.23,74.32,74.2,74.32,16100.0,51.2371,51.2992,51.2164,51.2992,16100.0
2007-07-16 10:40:00,74.31,74.45,74.31,74.43,12800.0,51.2923,51.3889,51.2923,51.3751,12800.0
2007-07-16 10:45:00,74.43,74.43,74.34,74.35,15400.0,51.3751,51.3751,51.313,51.3199,15400.0
2007-07-16 10:50:00,74.32,74.41,74.31,74.39,15200.0,51.2992,51.3613,51.2923,51.3475,15200.0
2007-07-16 10:55:00,74.4,74.41,74.34,74.41,11500.0,51.3544,51.3613,51.313,51.3613,11500.0
2007-07-16 11:00:00,74.39,74.44,74.3,74.44,16200.0,51.3475,51.382,51.2854,51.382,16200.0
2007-07-16 11:05:00,74.42,74.45,74.41,74.42,4900.0,51.3682,51.3889,51.3613,51.3682,4900.0
2007-07-16 11:10:00,74.42,74.5,74.39,74.43,17200.0,51.3682,51.4235,51.3475,51.3751,17200.0
2007-07-16 11:15:00,74.45,74.69,74.39,74.63,19400.0,51.3889,51.5546,51.3475,51.5132,19400.0
2007-07-16 11:20:00,74.66,74.66,74.4,74.41,12400.0,51.5339,51.5339,51.3544,51.3613,12400.0
2007-07-16 11:25:00,74.42,74.43,74.37,74.4,10900.0,51.3682,51.3751,51.3337,51.3544,10900.0
2007-07-16 11:30:00,74.37,74.47,74.34,74.43,14100.0,51.3337,51.4027,51.313,51.3751,14100.0
2007-07-16 11:35:00,74.43,74.49,74.37,74.4,24700.0,51.3751,51.4165,51.3337,51.3544,24700.0
2007-07-16 11:40:00,74.37,74.4,74.37,74.39,10400.0,51.3337,51.3544,51.3337,51.3475,10400.0
2007-07-16 11:45:00,74.4,74.4,74.34,74.34,10900.0,51.3544,51.3544,51.313,51.313,10900.0
2007-07-16 11:50:00,74.33,74.36,74.3,74.34,35600.0,51.3061,51.3268,51.2854,51.313,35600.0
2007-07-16 11:55:00,74.3,74.33,74.15,74.2,15100.0,51.2854,51.3061,51.1819,51.2164,15100.0
2007-07-16 12:00:00,74.17,74.35,74.15,74.17,60200.0,51.1957,51.3199,51.1819,51.1957,60200.0
2007-07-16 12:05:00,74.19,74.19,74.11,74.17,8500.0,51.2095,51.2095,51.1543,51.1957,8500.0
2007-07-16 12:10:00,74.15,74.22,74.1,74.1,13700.0,51.1819,51.2302,51.1474,51.1474,13700.0
2007-07-16 12:15:00,74.11,74.18,74.1,74.14,14600.0,51.1543,51.2026,51.1474,51.175,14600.0
2007-07-16 12:20:00,74.13,74.16,73.92,73.99,29900.0,51.1681,51.1888,51.0231,51.0714,29900.0
2007-07-16 12:25:00,73.99,73.99,73.87,73.87,8200.0,51.0714,51.0714,50.9886,50.9886,8200.0
2007-07-16 12:30:00,73.89,73.99,73.71,73.71,23800.0,51.0024,51.0714,50.8782,50.8782,23800.0
2007-07-16 12:35:00,73.71,73.83,73.67,73.74,31900.0,50.8782,50.961,50.8505,50.8989,31900.0
2007-07-16 12:40:00,73.74,73.79,73.71,73.74,15500.0,50.8989,50.9334,50.8782,50.8989,15500.0
2007-07-16 12:45:00,73.71,73.72,73.55,73.6,31900.0,50.8782,50.8851,50.7677,50.8022,31900.0
2007-07-16 12:50:00,73.6,73.66,73.55,73.56,19500.0,50.8022,50.8436,50.7677,50.7746,19500.0
2007-07-16 12:55:00,73.56,73.57,73.4,73.45,34700.0,50.7746,50.7815,50.6642,50.6987,34700.0
2007-07-16 13:00:00,73.43,73.57,73.43,73.53,14500.0,50.6849,50.7815,50.6849,50.7539,14500.0
2007-07-16 13:05:00,73.54,73.56,73.35,73.35,24700.0,50.7608,50.7746,50.6297,50.6297,24700.0
2007-07-16 13:10:00,73.32,73.33,73.23,73.29,30600.0,50.609,50.6159,50.5468,50.5883,30600.0
2007-07-16 13:15:00,73.29,73.34,73.27,73.34,13000.0,50.5883,50.6228,50.5744,50.6228,13000.0
2007-07-16 13:20:00,73.32,73.33,73.16,73.18,14400.0,50.609,50.6159,50.4985,50.5123,14400.0
2007-07-16 13:25:00,73.18,73.28,73.15,73.19,16600.0,50.5123,50.5814,50.4916,50.5192,16600.0
2007-07-16 13:30:00,73.19,73.26,73.1,73.18,32300.0,50.5192,50.5675,50.4571,50.5123,32300.0
2007-07-16 13:35:00,73.16,73.24,73.12,73.12,16800.0,50.4985,50.5537,50.4709,50.4709,16800.0
2007-07-16 13:40:00,73.12,73.23,73.1,73.23,4900.0,50.4709,50.5468,50.4571,50.5468,4900.0
2007-07-16 13:45:00,73.23,73.25,73.17,73.23,7600.0,50.5468,50.5606,50.5054,50.5468,7600.0
2007-07-16 13:50:00,73.23,73.24,73.13,73.13,10700.0,50.5468,50.5537,50.4778,50.4778,10700.0
2007-07-16 13:55:00,73.13,73.13,72.98,73.03,18000.0,50.4778,50.4778,50.3743,50.4088,18000.0
2007-07-16 14:00:00,73.03,73.13,73.03,73.11,11300.0,50.4088,50.4778,50.4088,50.464,11300.0
2007-07-16 14:05:00,73.11,73.16,73.09,73.15,8500.0,50.464,50.4985,50.4502,50.4916,8500.0
2007-07-16 14:10:00,73.12,73.16,73.09,73.11,17800.0,50.4709,50.4985,50.4502,50.464,17800.0
2007-07-16 14:15:00,73.1,73.16,73.0,73.03,15400.0,50.4571,50.4985,50.3881,50.4088,15400.0
2007-07-16 14:20:00,73.02,73.1,73.01,73.1,11500.0,50.4019,50.4571,50.395,50.4571,11500.0
2007-07-16 14:25:00,73.07,73.22,73.07,73.19,29600.0,50.4364,50.5399,50.4364,50.5192,29600.0
2007-07-16 14:30:00,73.19,73.19,73.1,73.14,21300.0,50.5192,50.5192,50.4571,50.4847,21300.0
2007-07-16 14:35:00,73.11,73.14,73.04,73.04,12000.0,50.464,50.4847,50.4157,50.4157,12000.0
2007-07-16 14:40:00,73.08,73.18,73.04,73.12,11100.0,50.4433,50.5123,50.4157,50.4709,11100.0
2007-07-16 14:45:00,73.13,73.13,73.05,73.1,10600.0,50.4778,50.4778,50.4226,50.4571,10600.0
2007-07-16 14:50:00,73.09,73.11,73.05,73.1,9100.0,50.4502,50.464,50.4226,50.4571,9100.0
2007-07-16 14:55:00,73.1,73.18,73.09,73.18,14900.0,50.4571,50.5123,50.4502,50.5123,14900.0
2007-07-16 15:00:00,73.16,73.17,73.09,73.12,14900.0,50.4985,50.5054,50.4502,50.4709,14900.0
2007-07-16 15:05:00,73.09,73.12,73.07,73.11,8100.0,50.4502,50.4709,50.4364,50.464,8100.0
2007-07-16 15:10:00,73.12,73.18,73.11,73.15,10400.0,50.4709,50.5123,50.464,50.4916,10400.0
2007-07-16 15:15:00,73.15,73.22,73.14,73.22,12500.0,50.4916,50.5399,50.4847,50.5399,12500.0
2007-07-16 15:20:00,73.22,73.25,73.07,73.07,26000.0,50.5399,50.5606,50.4364,50.4364,26000.0
2007-07-16 15:25:00,73.08,73.16,73.02,73.02,33500.0,50.4433,50.4985,50.4019,50.4019,33500.0
2007-07-16 15:30:00,73.05,73.06,72.96,73.06,54100.0,50.4226,50.4295,50.3605,50.4295,54100.0
2007-07-16 15:35:00,73.05,73.11,73.01,73.11,34700.0,50.4226,50.464,50.395,50.464,34700.0
2007-07-16 15:40:00,73.11,73.14,73.04,73.08,36300.0,50.464,50.4847,50.4157,50.4433,36300.0
2007-07-16 15:45:00,73.08,73.15,72.99,73.12,42800.0,50.4433,50.4916,50.3812,50.4709,42800.0
2007-07-16 15:50:00,73.12,73.24,73.08,73.24,36200.0,50.4709,50.5537,50.4433,50.5537,36200.0
2007-07-16 15:55:00,73.24,73.28,73.13,73.16,63000.0,50.5537,50.5814,50.4778,50.4985,63000.0
2007-07-17 09:30:00,73.4,73.41,73.0,73.04,19800.0,50.6642,50.6711,50.3881,50.4157,19800.0
2007-07-17 09:35:00,73.08,73.24,73.03,73.08,22600.0,50.4433,50.5537,50.4088,50.4433,22600.0
2007-07-17 09:40:00,73.15,73.38,73.08,73.32,39200.0,50.4916,50.6504,50.4433,50.609,39200.0
2007-07-17 09:45:00,73.26,73.35,73.14,73.28,28400.0,50.5675,50.6297,50.4847,50.5814,28400.0
2007-07-17 09:50:00,73.28,73.3,73.17,73.21,19600.0,50.5814,50.5952,50.5054,50.533,19600.0
2007-07-17 09:55:00,73.25,73.38,73.19,73.38,18100.0,50.5606,50.6504,50.5192,50.6504,18100.0
2007-07-17 10:00:00,73.34,73.4,73.29,73.38,26400.0,50.6228,50.6642,50.5883,50.6504,26400.0
2007-07-17 10:05:00,73.37,73.37,73.22,73.25,17600.0,50.6435,50.6435,50.5399,50.5606,17600.0
2007-07-17 10:10:00,73.24,73.3,73.17,73.24,23500.0,50.5537,50.5952,50.5054,50.5537,23500.0
2007-07-17 10:15:00,73.23,73.4,73.23,73.4,21600.0,50.5468,50.6642,50.5468,50.6642,21600.0
2007-07-17 10:20:00,73.36,73.55,73.33,73.33,83800.0,50.6366,50.7677,50.6159,50.6159,83800.0
2007-07-17 10:25:00,73.33,73.42,73.3,73.42,12600.0,50.6159,50.678,50.5952,50.678,12600.0
2007-07-17 10:30:00,73.42,73.66,73.39,73.66,24700.0,50.678,50.8436,50.6573,50.8436,24700.0
2007-07-17 10:35:00,73.62,73.75,73.5,73.71,38600.0,50.816,50.9058,50.7332,50.8782,38600.0
2007-07-17 10:40:00,73.71,73.88,73.71,73.87,31200.0,50.8782,50.9955,50.8782,50.9886,31200.0
2007-07-17 10:45:00,73.81,73.86,73.67,73.67,13200.0,50.9472,50.9817,50.8505,50.8505,13200.0
2007-07-17 10:50:00,73.65,73.7,73.57,73.67,20200.0,50.8367,50.8713,50.7815,50.8505,20200.0
2007-07-17 10:55:00,73.66,73.67,73.48,73.48,19500.0,50.8436,50.8505,50.7194,50.7194,19500.0
2007-07-17 11:00:00,73.49,73.57,73.43,73.51,18700.0,50.7263,50.7815,50.6849,50.7401,18700.0
2007-07-17 11:05:00,73.52,73.58,73.49,73.57,13600.0,50.747,50.7884,50.7263,50.7815,13600.0
2007-07-17 11:10:00,73.58,73.58,73.45,73.51,25800.0,50.7884,50.7884,50.6987,50.7401,25800.0
2007-07-17 11:15:00,73.5,73.52,73.44,73.52,15700.0,50.7332,50.747,50.6918,50.747,15700.0
2007-07-17 11:20:00,73.5,74.5,73.44,73.49,77400.0,50.7332,51.4235,50.6918,50.7263,77400.0
2007-07-17 11:25:00,73.45,73.57,73.39,73.46,54100.0,50.6987,50.7815,50.6573,50.7056,54100.0
2007-07-17 11:30:00,73.45,73.45,73.32,73.37,13000.0,50.6987,50.6987,50.609,50.6435,13000.0
2007-07-17 11:35:00,73.36,73.5,73.34,73.35,10800.0,50.6366,50.7332,50.6228,50.6297,10800.0
2007-07-17 11:40:00,73.33,73.38,73.31,73.38,6700.0,50.6159,50.6504,50.6021,50.6504,6700.0
2007-07-17 11:45:00,73.38,73.39,73.3,73.34,11200.0,50.6504,50.6573,50.5952,50.6228,11200.0
2007-07-17 11:50:00,73.34,73.43,73.34,73.42,3200.0,50.6228,50.6849,50.6228,50.678,3200.0
2007-07-17 11:55:00,73.44,73.5,73.38,73.48,15100.0,50.6918,50.7332,50.6504,50.7194,15100.0
2007-07-17 12:00:00,73.47,73.47,73.27,73.27,8100.0,50.7125,50.7125,50.5744,50.5744,8100.0
2007-07-17 12:05:00,73.27,73.3,73.22,73.29,4800.0,50.5744,50.5952,50.5399,50.5883,4800.0
2007-07-17 12:10:00,73.28,73.3,73.16,73.3,13200.0,50.5814,50.5952,50.4985,50.5952,13200.0
2007-07-17 12:15:00,73.28,73.29,73.1,73.1,7500.0,50.5814,50.5883,50.4571,50.4571,7500.0
2007-07-17 12:20:00,73.1,73.1,72.84,72.96,17700.0,50.4571,50.4571,50.2776,50.3605,17700.0
2007-07-17 12:25:00,72.96,72.99,72.78,72.79,10600.0,50.3605,50.3812,50.2362,50.2431,10600.0
2007-07-17 12:30:00,72.78,72.8,72.61,72.74,21100.0,50.2362,50.25,50.1189,50.2086,21100.0
2007-07-17 12:35:00,72.74,72.76,72.68,72.71,4100.0,50.2086,50.2224,50.1672,50.1879,4100.0
2007-07-17 12:40:00,72.7,72.85,72.7,72.85,4300.0,50.181,50.2845,50.181,50.2845,4300.0
2007-07-17 12:45:00,72.85,72.9,72.82,72.83,4600.0,50.2845,50.3191,50.2638,50.2707,4600.0
2007-07-17 12:50:00,72.86,72.86,72.78,72.81,1200.0,50.2914,50.2914,50.2362,50.2569,1200.0
2007-07-17 12:55:00,72.82,72.91,72.76,72.91,7700.0,50.2638,50.326,50.2224,50.326,7700.0
2007-07-17 13:00:00,72.9,72.97,72.79,72.97,12000.0,50.3191,50.3674,50.2431,50.3674,12000.0
2007-07-17 13:05:00,72.97,73.06,72.97,73.0,10500.0,50.3674,50.4295,50.3674,50.3881,10500.0
2007-07-17 13:10:00,72.99,73.05,72.99,73.02,4100.0,50.3812,50.4226,50.3812,50.4019,4100.0
2007-07-17 13:15:00,73.03,73.05,72.98,72.99,2700.0,50.4088,50.4226,50.3743,50.3812,2700.0
2007-07-17 13:20:00,72.99,73.0,72.96,73.0,7100.0,50.3812,50.3881,50.3605,50.3881,7100.0
2007-07-17 13:25:00,72.97,73.03,72.97,73.0,5000.0,50.3674,50.4088,50.3674,50.3881,5000.0
2007-07-17 13:30:00,73.01,73.05,72.97,73.04,6100.0,50.395,50.4226,50.3674,50.4157,6100.0
2007-07-17 13:35:00,73.06,73.2,73.06,73.18,6800.0,50.4295,50.5261,50.4295,50.5123,6800.0
2007-07-17 13:40:00,73.17,73.18,73.15,73.15,4200.0,50.5054,50.5123,50.4916,50.4916,4200.0
2007-07-17 13:45:00,73.13,73.15,73.01,73.04,5100.0,50.4778,50.4916,50.395,50.4157,5100.0
2007-07-17 13:50:00,73.04,73.16,73.0,73.09,8300.0,50.4157,50.4985,50.3881,50.4502,8300.0
2007-07-17 13:55:00,73.11,73.11,72.92,72.92,9200.0,50.464,50.464,50.3329,50.3329,9200.0
2007-07-17 14:00:00,72.94,73.05,72.87,72.92,13500.0,50.3467,50.4226,50.2983,50.3329,13500.0
2007-07-17 14:05:00,72.93,73.02,72.9,72.98,9200.0,50.3398,50.4019,50.3191,50.3743,9200.0
2007-07-17 14:10:00,72.98,73.04,72.94,73.03,14400.0,50.3743,50.4157,50.3467,50.4088,14400.0
2007-07-17 14:15:00,73.0,73.16,72.99,73.16,11200.0,50.3881,50.4985,50.3812,50.4985,11200.0
2007-07-17 14:20:00,73.16,73.16,73.1,73.14,6500.0,50.4985,50.4985,50.4571,50.4847,6500.0
2007-07-17 14:25:00,73.15,73.3,73.11,73.26,9800.0,50.4916,50.5952,50.464,50.5675,9800.0
2007-07-17 14:30:00,73.26,73.29,73.22,73.24,22500.0,50.5675,50.5883,50.5399,50.5537,22500.0
2007-07-17 14:35:00,73.22,73.24,73.17,73.21,64000.0,50.5399,50.5537,50.5054,50.533,64000.0
2007-07-17 14:40:00,73.22,73.26,73.19,73.23,22500.0,50.5399,50.5675,50.5192,50.5468,22500.0
2007-07-17 14:45:00,73.23,73.27,73.23,73.24,6300.0,50.5468,50.5744,50.5468,50.5537,6300.0
2007-07-17 14:50:00,73.27,73.27,73.25,73.26,5800.0,50.5744,50.5744,50.5606,50.5675,5800.0
2007-07-17 14:55:00,73.26,73.34,73.25,73.31,8900.0,50.5675,50.6228,50.5606,50.6021,8900.0
2007-07-17 15:00:00,73.29,73.31,73.26,73.27,11600.0,50.5883,50.6021,50.5675,50.5744,11600.0
2007-07-17 15:05:00,73.26,73.29,73.25,73.25,22900.0,50.5675,50.5883,50.5606,50.5606,22900.0
2007-07-17 15:10:00,73.25,73.29,73.24,73.29,16400.0,50.5606,50.5883,50.5537,50.5883,16400.0
2007-07-17 15:15:00,73.27,73.29,73.25,73.26,10400.0,50.5744,50.5883,50.5606,50.5675,10400.0
2007-07-17 15:20:00,73.25,73.27,73.23,73.25,17000.0,50.5606,50.5744,50.5468,50.5606,17000.0
2007-07-17 15:25:00,73.25,73.25,73.15,73.16,20300.0,50.5606,50.5606,50.4916,50.4985,20300.0
2007-07-17 15:30:00,73.16,73.29,73.14,73.23,24600.0,50.4985,50.5883,50.4847,50.5468,24600.0
2007-07-17 15:35:00,73.23,73.29,73.22,73.25,22500.0,50.5468,50.5883,50.5399,50.5606,22500.0
2007-07-17 15:40:00,73.26,73.28,73.23,73.24,28500.0,50.5675,50.5814,50.5468,50.5537,28500.0
2007-07-17 15:45:00,73.24,73.33,73.24,73.31,21600.0,50.5537,50.6159,50.5537,50.6021,21600.0
2007-07-17 15:50:00,73.31,73.31,73.21,73.28,42500.0,50.6021,50.6021,50.533,50.5814,42500.0
2007-07-17 15:55:00,73.26,73.31,73.22,73.27,31500.0,50.5675,50.6021,50.5399,50.5744,31500.0
2007-07-18 09:30:00,73.0,73.17,72.9,73.17,12500.0,50.3881,50.5054,50.3191,50.5054,12500.0
2007-07-18 09:35:00,73.08,73.56,73.08,73.35,20500.0,50.4433,50.7746,50.4433,50.6297,20500.0
2007-07-18 09:40:00,73.35,73.53,73.34,73.35,9200.0,50.6297,50.7539,50.6228,50.6297,9200.0
2007-07-18 09:45:00,73.33,73.42,73.05,73.36,21300.0,50.6159,50.678,50.4226,50.6366,21300.0
2007-07-18 09:50:00,73.41,73.42,73.2,73.25,16800.0,50.6711,50.678,50.5261,50.5606,16800.0
2007-07-18 09:55:00,73.25,73.36,73.25,73.33,16500.0,50.5606,50.6366,50.5606,50.6159,16500.0
2007-07-18 10:00:00,73.31,73.41,73.13,73.19,41500.0,50.6021,50.6711,50.4778,50.5192,41500.0
2007-07-18 10:05:00,73.16,73.18,72.97,73.0,17300.0,50.4985,50.5123,50.3674,50.3881,17300.0
2007-07-18 10:10:00,72.98,73.25,72.9,73.2,19700.0,50.3743,50.5606,50.3191,50.5261,19700.0
2007-07-18 10:15:00,73.23,73.26,73.11,73.23,30300.0,50.5468,50.5675,50.464,50.5468,30300.0
2007-07-18 10:20:00,73.23,73.25,73.13,73.21,21900.0,50.5468,50.5606,50.4778,50.533,21900.0
2007-07-18 10:25:00,73.2,73.3,73.2,73.3,13500.0,50.5261,50.5952,50.5261,50.5952,13500.0
2007-07-18 10:30:00,73.27,73.27,73.1,73.11,11200.0,50.5744,50.5744,50.4571,50.464,11200.0
2007-07-18 10:35:00,73.12,73.25,73.12,73.18,7100.0,50.4709,50.5606,50.4709,50.5123,7100.0
2007-07-18 10:40:00,73.17,73.28,73.13,73.21,22300.0,50.5054,50.5814,50.4778,50.533,22300.0
2007-07-18 10:45:00,73.21,73.21,72.72,72.73,33100.0,50.533,50.533,50.1948,50.2017,33100.0
2007-07-18 10:50:00,72.77,72.89,72.69,72.89,25000.0,50.2293,50.3122,50.1741,50.3122,25000.0
2007-07-18 10:55:00,72.88,73.07,72.85,73.06,24500.0,50.3053,50.4364,50.2845,50.4295,24500.0
2007-07-18 11:00:00,73.1,73.11,73.04,73.06,37700.0,50.4571,50.464,50.4157,50.4295,37700.0
2007-07-18 11:05:00,73.06,73.21,73.06,73.16,25200.0,50.4295,50.533,50.4295,50.4985,25200.0
2007-07-18 11:10:00,73.16,73.28,73.16,73.21,20300.0,50.4985,50.5814,50.4985,50.533,20300.0
2007-07-18 11:15:00,73.28,73.32,73.23,73.24,21200.0,50.5814,50.609,50.5468,50.5537,21200.0
2007-07-18 11:20:00,73.25,73.36,73.24,73.3,21000.0,50.5606,50.6366,50.5537,50.5952,21000.0
2007-07-18 11:25:00,73.3,73.37,73.14,73.16,24300.0,50.5952,50.6435,50.4847,50.4985,24300.0
2007-07-18 11:30:00,73.16,73.26,73.05,73.05,24000.0,50.4985,50.5675,50.4226,50.4226,24000.0
2007-07-18 11:35:00,73.05,73.17,72.88,73.03,21000.0,50.4226,50.5054,50.3053,50.4088,21000.0
2007-07-18 11:40:00,73.03,73.3,72.97,73.15,89000.0,50.4088,50.5952,50.3674,50.4916,89000.0
2007-07-18 11:45:00,73.14,73.15,73.1,73.1,8000.0,50.4847,50.4916,50.4571,50.4571,8000.0
2007-07-18 11:50:00,73.1,73.14,73.1,73.12,9700.0,50.4571,50.4847,50.4571,50.4709,9700.0
2007-07-18 11:55:00,73.14,73.17,73.1,73.1,16900.0,50.4847,50.5054,50.4571,50.4571,16900.0
2007-07-18 12:00:00,73.13,73.25,73.1,73.15,20200.0,50.4778,50.5606,50.4571,50.4916,20200.0
2007-07-18 12:05:00,73.15,73.24,73.15,73.16,13700.0,50.4916,50.5537,50.4916,50.4985,13700.0
2007-07-18 12:10:00,73.17,73.22,73.06,73.21,36700.0,50.5054,50.5399,50.4295,50.533,36700.0
2007-07-18 12:15:00,73.21,73.25,73.03,73.05,27600.0,50.533,50.5606,50.4088,50.4226,27600.0
2007-07-18 12:20:00,73.0,73.2,72.98,73.11,45100.0,50.3881,50.5261,50.3743,50.464,45100.0
2007-07-18 12:25:00,73.12,73.21,73.1,73.2,18000.0,50.4709,50.533,50.4571,50.5261,18000.0
2007-07-18 12:30:00,73.21,73.26,73.12,73.24,26200.0,50.533,50.5675,50.4709,50.5537,26200.0
2007-07-18 12:35:00,73.25,73.29,73.15,73.24,28500.0,50.5606,50.5883,50.4916,50.5537,28500.0
2007-07-18 12:40:00,73.24,73.34,73.24,73.31,29300.0,50.5537,50.6228,50.5537,50.6021,29300.0
2007-07-18 12:45:00,73.32,73.44,73.3,73.42,52000.0,50.609,50.6918,50.5952,50.678,52000.0
2007-07-18 12:50:00,73.41,73.44,73.2,73.22,25200.0,50.6711,50.6918,50.5261,50.5399,25200.0
2007-07-18 12:55:00,73.22,73.32,73.22,73.29,17000.0,50.5399,50.609,50.5399,50.5883,17000.0
2007-07-18 13:00:00,73.28,73.28,73.15,73.18,14500.0,50.5814,50.5814,50.4916,50.5123,14500.0
2007-07-18 13:05:00,73.18,73.32,73.1,73.3,40400.0,50.5123,50.609,50.4571,50.5952,40400.0
2007-07-18 13:10:00,73.3,73.36,73.2,73.32,26900.0,50.5952,50.6366,50.5261,50.609,26900.0
2007-07-18 13:15:00,73.3,73.33,73.19,73.19,55400.0,50.5952,50.6159,50.5192,50.5192,55400.0
2007-07-18 13:20:00,73.19,73.31,73.19,73.21,17600.0,50.5192,50.6021,50.5192,50.533,17600.0
2007-07-18 13:25:00,73.18,73.19,73.03,73.15,17000.0,50.5123,50.5192,50.4088,50.4916,17000.0
2007-07-18 13:30:00,73.12,73.3,73.11,73.19,29500.0,50.4709,50.5952,50.464,50.5192,29500.0
2007-07-18 13:35:00,73.17,73.31,73.11,73.18,26300.0,50.5054,50.6021,50.464,50.5123,26300.0
2007-07-18 13:40:00,73.15,73.29,73.05,73.26,19800.0,50.4916,50.5883,50.4226,50.5675,19800.0
2007-07-18 13:45:00,73.25,73.37,73.13,73.29,24900.0,50.5606,50.6435,50.4778,50.5883,24900.0
2007-07-18 13:50:00,73.26,73.28,73.04,73.04,15600.0,50.5675,50.5814,50.4157,50.4157,15600.0
2007-07-18 13:55:00,73.04,73.14,73.0,73.07,13600.0,50.4157,50.4847,50.3881,50.4364,13600.0
2007-07-18 14:00:00,73.08,73.23,73.06,73.17,6400.0,50.4433,50.5468,50.4295,50.5054,6400.0
2007-07-18 14:05:00,73.15,73.15,73.06,73.08,5400.0,50.4916,50.4916,50.4295,50.4433,5400.0
2007-07-18 14:10:00,73.08,73.16,73.04,73.04,9500.0,50.4433,50.4985,50.4157,50.4157,9500.0
2007-07-18 14:15:00,73.05,73.05,72.86,72.95,14100.0,50.4226,50.4226,50.2914,50.3536,14100.0
2007-07-18 14:20:00,72.92,72.93,72.86,72.88,13700.0,50.3329,50.3398,50.2914,50.3053,13700.0
2007-07-18 14:25:00,72.85,72.86,72.77,72.81,12700.0,50.2845,50.2914,50.2293,50.2569,12700.0
2007-07-18 14:30:00,72.79,72.84,72.71,72.79,12400.0,50.2431,50.2776,50.1879,50.2431,12400.0
2007-07-18 14:35:00,72.83,73.0,72.81,72.95,16100.0,50.2707,50.3881,50.2569,50.3536,16100.0
2007-07-18 14:40:00,72.92,72.92,72.8,72.8,7200.0,50.3329,50.3329,50.25,50.25,7200.0
2007-07-18 14:45:00,72.8,72.88,72.78,72.78,11900.0,50.25,50.3053,50.2362,50.2362,11900.0
2007-07-18 14:50:00,72.81,72.91,72.79,72.88,9000.0,50.2569,50.326,50.2431,50.3053,9000.0
2007-07-18 14:55:00,72.87,72.96,72.86,72.87,10400.0,50.2983,50.3605,50.2914,50.2983,10400.0
2007-07-18 15:00:00,72.85,72.92,72.71,72.72,12600.0,50.2845,50.3329,50.1879,50.1948,12600.0
2007-07-18 15:05:00,72.71,72.74,72.65,72.72,26900.0,50.1879,50.2086,50.1465,50.1948,26900.0
2007-07-18 15:10:00,72.72,72.75,72.65,72.73,69000.0,50.1948,50.2155,50.1465,50.2017,69000.0
2007-07-18 15:15:00,72.72,72.73,72.64,72.72,18100.0,50.1948,50.2017,50.1396,50.1948,18100.0
2007-07-18 15:20:00,72.71,72.72,72.6,72.67,17000.0,50.1879,50.1948,50.112,50.1603,17000.0
2007-07-18 15:25:00,72.68,72.71,72.61,72.61,24000.0,50.1672,50.1879,50.1189,50.1189,24000.0
2007-07-18 15:30:00,72.61,72.71,72.61,72.66,26400.0,50.1189,50.1879,50.1189,50.1534,26400.0
2007-07-18 15:35:00,72.66,72.76,72.66,72.7,43300.0,50.1534,50.2224,50.1534,50.181,43300.0
2007-07-18 15:40:00,72.7,72.75,72.64,72.72,26400.0,50.181,50.2155,50.1396,50.1948,26400.0
2007-07-18 15:45:00,72.74,72.93,72.71,72.93,28200.0,50.2086,50.3398,50.1879,50.3398,28200.0
2007-07-18 15:50:00,72.9,73.08,72.9,73.0,32500.0,50.3191,50.4433,50.3191,50.3881,32500.0
2007-07-18 15:55:00,73.0,73.09,72.88,72.94,37400.0,50.3881,50.4502,50.3053,50.3467,37400.0
2007-07-19 09:35:00,73.0,73.42,72.86,73.11,44600.0,50.3881,50.678,50.2914,50.464,44600.0
2007-07-19 09:40:00,73.09,73.09,72.83,72.87,16600.0,50.4502,50.4502,50.2707,50.2983,16600.0
2007-07-19 09:45:00,72.86,73.04,72.85,72.96,26300.0,50.2914,50.4157,50.2845,50.3605,26300.0
2007-07-19 09:50:00,72.98,73.05,72.83,72.93,22600.0,50.3743,50.4226,50.2707,50.3398,22600.0
2007-07-19 09:55:00,72.87,73.0,72.82,72.93,21700.0,50.2983,50.3881,50.2638,50.3398,21700.0
2007-07-19 10:00:00,72.95,73.09,72.94,73.09,9100.0,50.3536,50.4502,50.3467,50.4502,9100.0
2007-07-19 10:05:00,73.06,73.09,72.95,73.0,5400.0,50.4295,50.4502,50.3536,50.3881,5400.0
2007-07-19 10:10:00,72.97,72.97,72.8,72.81,8800.0,50.3674,50.3674,50.25,50.2569,8800.0
2007-07-19 10:15:00,72.82,73.0,72.82,72.95,5000.0,50.2638,50.3881,50.2638,50.3536,5000.0
2007-07-19 10:20:00,72.96,72.98,72.82,72.89,16700.0,50.3605,50.3743,50.2638,50.3122,16700.0
2007-07-19 10:25:00,72.87,73.09,72.87,73.06,12200.0,50.2983,50.4502,50.2983,50.4295,12200.0
2007-07-19 10:30:00,73.05,73.05,72.8,72.87,7600.0,50.4226,50.4226,50.25,50.2983,7600.0
2007-07-19 10:35:00,72.89,72.94,72.66,72.69,10200.0,50.3122,50.3467,50.1534,50.1741,10200.0
2007-07-19 10:40:00,72.7,72.75,72.7,72.73,6000.0,50.181,50.2155,50.181,50.2017,6000.0
2007-07-19 10:45:00,72.7,72.71,72.65,72.68,12600.0,50.181,50.1879,50.1465,50.1672,12600.0
2007-07-19 10:50:00,72.65,72.7,72.54,72.55,8200.0,50.1465,50.181,50.0706,50.0775,8200.0
2007-07-19 10:55:00,72.51,72.7,72.36,72.7,20000.0,50.0499,50.181,49.9463,50.181,20000.0
2007-07-19 11:00:00,72.67,72.75,72.55,72.69,11700.0,50.1603,50.2155,50.0775,50.1741,11700.0
2007-07-19 11:05:00,72.75,73.03,72.72,72.96,32700.0,50.2155,50.4088,50.1948,50.3605,32700.0
2007-07-19 11:10:00,72.94,73.12,72.83,73.08,9700.0,50.3467,50.4709,50.2707,50.4433,9700.0
2007-07-19 11:15:00,73.06,73.25,73.06,73.21,9300.0,50.4295,50.5606,50.4295,50.533,9300.0
2007-07-19 11:20:00,73.25,73.26,73.06,73.14,7900.0,50.5606,50.5675,50.4295,50.4847,7900.0
2007-07-19 11:25:00,73.08,73.11,73.04,73.04,7900.0,50.4433,50.464,50.4157,50.4157,7900.0
2007-07-19 11:30:00,73.03,73.15,73.02,73.15,5100.0,50.4088,50.4916,50.4019,50.4916,5100.0
2007-07-19 11:35:00,73.15,73.15,73.07,73.07,4000.0,50.4916,50.4916,50.4364,50.4364,4000.0
2007-07-19 11:40:00,73.07,73.07,72.91,72.93,12200.0,50.4364,50.4364,50.326,50.3398,12200.0
2007-07-19 11:45:00,72.93,72.95,72.9,72.91,3800.0,50.3398,50.3536,50.3191,50.326,3800.0
2007-07-19 11:50:00,72.9,73.06,72.9,72.98,7400.0,50.3191,50.4295,50.3191,50.3743,7400.0
2007-07-19 11:55:00,72.98,73.01,72.97,72.97,1600.0,50.3743,50.395,50.3674,50.3674,1600.0
2007-07-19 12:00:00,72.98,73.0,72.86,72.96,27300.0,50.3743,50.3881,50.2914,50.3605,27300.0
2007-07-19 12:05:00,72.95,73.1,72.93,73.07,10100.0,50.3536,50.4571,50.3398,50.4364,10100.0
2007-07-19 12:10:00,73.07,73.16,73.0,73.01,5700.0,50.4364,50.4985,50.3881,50.395,5700.0
2007-07-19 12:15:00,73.02,73.13,73.0,73.09,3500.0,50.4019,50.4778,50.3881,50.4502,3500.0
2007-07-19 12:20:00,73.08,73.19,73.08,73.18,7000.0,50.4433,50.5192,50.4433,50.5123,7000.0
2007-07-19 12:25:00,73.17,73.24,73.15,73.22,9200.0,50.5054,50.5537,50.4916,50.5399,9200.0
2007-07-19 12:30:00,73.22,73.22,73.12,73.12,10300.0,50.5399,50.5399,50.4709,50.4709,10300.0
2007-07-19 12:35:00,73.12,73.17,73.1,73.12,5100.0,50.4709,50.5054,50.4571,50.4709,5100.0
2007-07-19 12:40:00,73.1,73.25,73.1,73.2,10100.0,50.4571,50.5606,50.4571,50.5261,10100.0
2007-07-19 12:45:00,73.24,73.24,73.19,73.19,5500.0,50.5537,50.5537,50.5192,50.5192,5500.0
2007-07-19 12:50:00,73.17,73.32,73.16,73.31,17600.0,50.5054,50.609,50.4985,50.6021,17600.0
2007-07-19 12:55:00,73.28,73.3,73.28,73.3,2600.0,50.5814,50.5952,50.5814,50.5952,2600.0
2007-07-19 13:00:00,73.3,73.31,73.2,73.22,5000.0,50.5952,50.6021,50.5261,50.5399,5000.0
2007-07-19 13:05:00,73.24,73.24,73.12,73.14,6600.0,50.5537,50.5537,50.4709,50.4847,6600.0
2007-07-19 13:10:00,73.16,73.25,73.12,73.12,2900.0,50.4985,50.5606,50.4709,50.4709,2900.0
2007-07-19 13:15:00,73.12,73.24,73.1,73.22,4100.0,50.4709,50.5537,50.4571,50.5399,4100.0
2007-07-19 13:20:00,73.23,73.24,73.15,73.22,5000.0,50.5468,50.5537,50.4916,50.5399,5000.0
2007-07-19 13:25:00,73.18,73.18,73.0,73.06,10300.0,50.5123,50.5123,50.3881,50.4295,10300.0
2007-07-19 13:30:00,73.06,73.1,73.02,73.02,8100.0,50.4295,50.4571,50.4019,50.4019,8100.0
2007-07-19 13:35:00,73.03,73.06,73.01,73.02,4400.0,50.4088,50.4295,50.395,50.4019,4400.0
2007-07-19 13:40:00,73.04,73.12,72.99,73.12,11500.0,50.4157,50.4709,50.3812,50.4709,11500.0
2007-07-19 13:45:00,73.12,73.25,73.12,73.24,7400.0,50.4709,50.5606,50.4709,50.5537,7400.0
2007-07-19 13:50:00,73.25,73.25,73.04,73.04,6400.0,50.5606,50.5606,50.4157,50.4157,6400.0
2007-07-19 13:55:00,73.04,73.1,72.99,73.1,17000.0,50.4157,50.4571,50.3812,50.4571,17000.0
2007-07-19 14:00:00,73.13,73.2,73.04,73.16,19800.0,50.4778,50.5261,50.4157,50.4985,19800.0
2007-07-19 14:05:00,73.16,73.28,73.11,73.27,15400.0,50.4985,50.5814,50.464,50.5744,15400.0
2007-07-19 14:10:00,73.27,73.27,73.1,73.16,9900.0,50.5744,50.5744,50.4571,50.4985,9900.0
2007-07-19 14:15:00,73.16,73.26,73.12,73.2,10300.0,50.4985,50.5675,50.4709,50.5261,10300.0
2007-07-19 14:20:00,73.18,73.24,73.13,73.23,5900.0,50.5123,50.5537,50.4778,50.5468,5900.0
2007-07-19 14:25:00,73.23,73.23,73.13,73.15,5200.0,50.5468,50.5468,50.4778,50.4916,5200.0
2007-07-19 14:30:00,73.15,73.24,73.15,73.19,4900.0,50.4916,50.5537,50.4916,50.5192,4900.0
2007-07-19 14:35:00,73.19,73.25,73.18,73.2,5200.0,50.5192,50.5606,50.5123,50.5261,5200.0
2007-07-19 14:40:00,73.21,73.24,73.16,73.22,7500.0,50.533,50.5537,50.4985,50.5399,7500.0
2007-07-19 14:45:00,73.22,73.22,73.15,73.17,5100.0,50.5399,50.5399,50.4916,50.5054,5100.0
2007-07-19 14:50:00,73.19,73.19,73.12,73.18,3500.0,50.5192,50.5192,50.4709,50.5123,3500.0
2007-07-19 14:55:00,73.17,73.21,73.11,73.14,5700.0,50.5054,50.533,50.464,50.4847,5700.0
2007-07-19 15:00:00,73.13,73.17,73.07,73.15,8700.0,50.4778,50.5054,50.4364,50.4916,8700.0
2007-07-19 15:05:00,73.15,73.33,73.14,73.32,15100.0,50.4916,50.6159,50.4847,50.609,15100.0
2007-07-19 15:10:00,73.33,73.34,73.25,73.31,13400.0,50.6159,50.6228,50.5606,50.6021,13400.0
2007-07-19 15:15:00,73.31,73.33,73.26,73.28,12300.0,50.6021,50.6159,50.5675,50.5814,12300.0
2007-07-19 15:20:00,73.3,73.33,73.23,73.33,27900.0,50.5952,50.6159,50.5468,50.6159,27900.0
2007-07-19 15:25:00,73.33,73.4,73.31,73.37,16500.0,50.6159,50.6642,50.6021,50.6435,16500.0
2007-07-19 15:30:00,73.39,73.4,73.28,73.35,23500.0,50.6573,50.6642,50.5814,50.6297,23500.0
2007-07-19 15:35:00,73.35,73.38,73.3,73.38,15100.0,50.6297,50.6504,50.5952,50.6504,15100.0
2007-07-19 15:40:00,73.37,73.42,73.31,73.31,18200.0,50.6435,50.678,50.6021,50.6021,18200.0
2007-07-19 15:45:00,73.31,73.33,73.22,73.27,17800.0,50.6021,50.6159,50.5399,50.5744,17800.0
2007-07-19 15:50:00,73.27,73.33,73.23,73.23,15800.0,50.5744,50.6159,50.5468,50.5468,15800.0
2007-07-19 15:55:00,73.24,73.33,73.17,73.31,39000.0,50.5537,50.6159,50.5054,50.6021,39000.0
2007-07-20 09:30:00,73.3,73.3,73.0,73.12,101000.0,50.5952,50.5952,50.3881,50.4709,101000.0
2007-07-20 09:35:00,73.15,73.15,72.6,72.76,7500.0,50.4916,50.4916,50.112,50.2224,7500.0
2007-07-20 09:40:00,72.75,72.83,72.73,72.81,6000.0,50.2155,50.2707,50.2017,50.2569,6000.0
2007-07-20 09:45:00,72.8,72.85,72.78,72.81,11200.0,50.25,50.2845,50.2362,50.2569,11200.0
2007-07-20 09:50:00,72.85,73.0,72.79,72.83,15000.0,50.2845,50.3881,50.2431,50.2707,15000.0
2007-07-20 09:55:00,72.82,72.87,72.78,72.86,20800.0,50.2638,50.2983,50.2362,50.2914,20800.0
2007-07-20 10:00:00,72.85,72.9,72.78,72.78,25600.0,50.2845,50.3191,50.2362,50.2362,25600.0
2007-07-20 10:05:00,72.82,72.9,72.79,72.9,7400.0,50.2638,50.3191,50.2431,50.3191,7400.0
2007-07-20 10:10:00,72.89,73.16,72.88,73.11,15000.0,50.3122,50.4985,50.3053,50.464,15000.0
2007-07-20 10:15:00,73.07,73.17,72.93,73.02,15500.0,50.4364,50.5054,50.3398,50.4019,15500.0
2007-07-20 10:20:00,73.02,73.07,72.89,72.89,10500.0,50.4019,50.4364,50.3122,50.3122,10500.0
2007-07-20 10:25:00,72.89,72.99,72.86,72.99,6100.0,50.3122,50.3812,50.2914,50.3812,6100.0
2007-07-20 10:30:00,73.0,73.15,72.95,72.95,9000.0,50.3881,50.4916,50.3536,50.3536,9000.0
2007-07-20 10:35:00,72.96,72.98,72.83,72.89,9100.0,50.3605,50.3743,50.2707,50.3122,9100.0
2007-07-20 10:40:00,72.86,72.91,72.78,72.78,11000.0,50.2914,50.326,50.2362,50.2362,11000.0
2007-07-20 10:45:00,72.78,72.78,72.55,72.67,26800.0,50.2362,50.2362,50.0775,50.1603,26800.0
2007-07-20 10:50:00,72.67,72.96,72.66,72.94,11900.0,50.1603,50.3605,50.1534,50.3467,11900.0
2007-07-20 10:55:00,72.96,73.1,72.94,73.08,9100.0,50.3605,50.4571,50.3467,50.4433,9100.0
2007-07-20 11:00:00,73.05,73.12,73.03,73.09,10500.0,50.4226,50.4709,50.4088,50.4502,10500.0
2007-07-20 11:05:00,73.1,73.2,73.1,73.18,17100.0,50.4571,50.5261,50.4571,50.5123,17100.0
2007-07-20 11:10:00,73.16,73.21,73.07,73.07,12000.0,50.4985,50.533,50.4364,50.4364,12000.0
2007-07-20 11:15:00,73.06,73.06,72.88,72.88,5700.0,50.4295,50.4295,50.3053,50.3053,5700.0
2007-07-20 11:20:00,72.88,72.88,72.6,72.6,16700.0,50.3053,50.3053,50.112,50.112,16700.0
2007-07-20 11:25:00,72.6,72.6,72.5,72.53,15800.0,50.112,50.112,50.043,50.0637,15800.0
2007-07-20 11:30:00,72.53,72.59,72.5,72.52,17800.0,50.0637,50.1051,50.043,50.0568,17800.0
2007-07-20 11:35:00,72.54,72.62,72.28,72.3,45100.0,50.0706,50.1258,49.8911,49.9049,45100.0
2007-07-20 11:40:00,72.33,72.42,72.26,72.27,13800.0,49.9256,49.9877,49.8773,49.8842,13800.0
2007-07-20 11:45:00,72.27,72.51,72.23,72.5,12400.0,49.8842,50.0499,49.8566,50.043,12400.0
2007-07-20 11:50:00,72.46,72.46,72.25,72.25,10100.0,50.0153,50.0153,49.8704,49.8704,10100.0
2007-07-20 11:55:00,72.25,72.25,72.15,72.16,14100.0,49.8704,49.8704,49.8014,49.8083,14100.0
2007-07-20 12:00:00,72.17,72.2,72.09,72.14,19000.0,49.8152,49.8359,49.76,49.7945,19000.0
2007-07-20 12:05:00,72.15,72.48,72.14,72.45,25700.0,49.8014,50.0292,49.7945,50.0084,25700.0
2007-07-20 12:10:00,72.49,72.66,72.43,72.43,27200.0,50.0361,50.1534,49.9946,49.9946,27200.0
2007-07-20 12:15:00,72.43,72.43,72.3,72.31,8100.0,49.9946,49.9946,49.9049,49.9118,8100.0
2007-07-20 12:20:00,72.31,72.47,72.3,72.47,6900.0,49.9118,50.0222,49.9049,50.0222,6900.0
2007-07-20 12:25:00,72.47,72.65,72.47,72.59,12100.0,50.0222,50.1465,50.0222,50.1051,12100.0
2007-07-20 12:30:00,72.58,72.6,72.52,72.58,7400.0,50.0982,50.112,50.0568,50.0982,7400.0
2007-07-20 12:35:00,72.58,72.58,72.35,72.46,8100.0,50.0982,50.0982,49.9394,50.0153,8100.0
2007-07-20 12:40:00,72.45,72.59,72.38,72.38,7300.0,50.0084,50.1051,49.9601,49.9601,7300.0
2007-07-20 12:45:00,72.37,72.39,72.26,72.26,12200.0,49.9532,49.967,49.8773,49.8773,12200.0
2007-07-20 12:50:00,72.3,72.35,72.2,72.2,24400.0,49.9049,49.9394,49.8359,49.8359,24400.0
2007-07-20 12:55:00,72.2,72.2,72.02,72.03,23300.0,49.8359,49.8359,49.7116,49.7185,23300.0
2007-07-20 13:00:00,72.07,72.18,72.04,72.08,11900.0,49.7462,49.8221,49.7254,49.7531,11900.0
2007-07-20 13:05:00,72.1,72.28,72.07,72.28,12100.0,49.7669,49.8911,49.7462,49.8911,12100.0
2007-07-20 13:10:00,72.26,72.36,72.19,72.19,5300.0,49.8773,49.9463,49.829,49.829,5300.0
2007-07-20 13:15:00,72.2,72.38,72.2,72.38,4300.0,49.8359,49.9601,49.8359,49.9601,4300.0
2007-07-20 13:20:00,72.36,72.36,72.24,72.3,5100.0,49.9463,49.9463,49.8635,49.9049,5100.0
2007-07-20 13:25:00,72.3,72.35,72.27,72.27,4200.0,49.9049,49.9394,49.8842,49.8842,4200.0
2007-07-20 13:30:00,72.28,72.33,72.27,72.27,6000.0,49.8911,49.9256,49.8842,49.8842,6000.0
2007-07-20 13:35:00,72.27,72.4,72.25,72.4,6300.0,49.8842,49.9739,49.8704,49.9739,6300.0
2007-07-20 13:40:00,72.4,72.46,72.33,72.43,14300.0,49.9739,50.0153,49.9256,49.9946,14300.0
2007-07-20 13:45:00,72.45,72.48,72.27,72.48,18400.0,50.0084,50.0292,49.8842,50.0292,18400.0
2007-07-20 13:50:00,72.51,72.56,72.46,72.47,9300.0,50.0499,50.0844,50.0153,50.0222,9300.0
2007-07-20 13:55:00,72.47,72.52,72.34,72.39,6700.0,50.0222,50.0568,49.9325,49.967,6700.0
2007-07-20 14:00:00,72.41,72.49,72.31,72.49,13900.0,49.9808,50.0361,49.9118,50.0361,13900.0
2007-07-20 14:05:00,72.49,72.72,72.46,72.58,34700.0,50.0361,50.1948,50.0153,50.0982,34700.0
2007-07-20 14:10:00,72.58,72.63,72.51,72.57,4300.0,50.0982,50.1327,50.0499,50.0913,4300.0
2007-07-20 14:15:00,72.53,72.73,72.43,72.62,14800.0,50.0637,50.2017,49.9946,50.1258,14800.0
2007-07-20 14:20:00,72.64,72.64,72.56,72.56,6100.0,50.1396,50.1396,50.0844,50.0844,6100.0
2007-07-20 14:25:00,72.56,72.56,72.45,72.45,5500.0,50.0844,50.0844,50.0084,50.0084,5500.0
2007-07-20 14:30:00,72.48,72.51,72.39,72.49,8800.0,50.0292,50.0499,49.967,50.0361,8800.0
2007-07-20 14:35:00,72.48,72.51,72.35,72.35,6700.0,50.0292,50.0499,49.9394,49.9394,6700.0
2007-07-20 14:40:00,72.39,72.42,72.26,72.29,8400.0,49.967,49.9877,49.8773,49.898,8400.0
2007-07-20 14:45:00,72.29,72.43,72.28,72.42,6000.0,49.898,49.9946,49.8911,49.9877,6000.0
2007-07-20 14:50:00,72.41,72.45,72.24,72.26,9300.0,49.9808,50.0084,49.8635,49.8773,9300.0
2007-07-20 14:55:00,72.26,72.47,72.26,72.44,18900.0,49.8773,50.0222,49.8773,50.0015,18900.0
2007-07-20 15:00:00,72.38,72.48,72.38,72.46,6900.0,49.9601,50.0292,49.9601,50.0153,6900.0
2007-07-20 15:05:00,72.45,72.5,72.26,72.3,20600.0,50.0084,50.043,49.8773,49.9049,20600.0
2007-07-20 15:10:00,72.28,72.29,72.18,72.25,20800.0,49.8911,49.898,49.8221,49.8704,20800.0
2007-07-20 15:15:00,72.24,72.31,72.21,72.21,12800.0,49.8635,49.9118,49.8428,49.8428,12800.0
2007-07-20 15:20:00,72.21,72.29,72.2,72.27,31900.0,49.8428,49.898,49.8359,49.8842,31900.0
2007-07-20 15:25:00,72.26,72.27,72.2,72.25,16400.0,49.8773,49.8842,49.8359,49.8704,16400.0
2007-07-20 15:30:00,72.24,72.27,72.08,72.09,35700.0,49.8635,49.8842,49.7531,49.76,35700.0
2007-07-20 15:35:00,72.09,72.13,72.04,72.05,34900.0,49.76,49.7876,49.7254,49.7323,34900.0
2007-07-20 15:40:00,72.05,72.11,72.01,72.04,41300.0,49.7323,49.7738,49.7047,49.7254,41300.0
2007-07-20 15:45:00,72.03,72.04,71.98,72.0,43400.0,49.7185,49.7254,49.684,49.6978,43400.0
2007-07-20 15:50:00,71.99,72.0,71.71,71.71,67600.0,49.6909,49.6978,49.4977,49.4977,67600.0
2007-07-20 15:55:00,71.75,71.87,71.5,71.69,88800.0,49.5253,49.6081,49.3527,49.4839,88800.0
2007-07-23 09:30:00,72.5,72.57,72.2,72.45,56600.0,50.043,50.0913,49.8359,50.0084,56600.0
2007-07-23 09:35:00,72.5,72.8,72.27,72.77,43500.0,50.043,50.25,49.8842,50.2293,43500.0
2007-07-23 09:40:00,72.78,73.08,72.7,72.71,39800.0,50.2362,50.4433,50.181,50.1879,39800.0
2007-07-23 09:45:00,72.74,72.9,72.53,72.57,16300.0,50.2086,50.3191,50.0637,50.0913,16300.0
2007-07-23 09:50:00,72.56,72.85,72.53,72.72,12700.0,50.0844,50.2845,50.0637,50.1948,12700.0
2007-07-23 09:55:00,72.74,72.83,72.6,72.66,20000.0,50.2086,50.2707,50.112,50.1534,20000.0
2007-07-23 10:00:00,72.69,72.78,72.52,72.6,26700.0,50.1741,50.2362,50.0568,50.112,26700.0
2007-07-23 10:05:00,72.55,72.62,72.47,72.55,41700.0,50.0775,50.1258,50.0222,50.0775,41700.0
2007-07-23 10:10:00,72.5,72.55,72.49,72.54,24000.0,50.043,50.0775,50.0361,50.0706,24000.0
2007-07-23 10:15:00,72.54,72.69,72.39,72.51,39400.0,50.0706,50.1741,49.967,50.0499,39400.0
2007-07-23 10:20:00,72.53,72.77,72.41,72.74,40400.0,50.0637,50.2293,49.9808,50.2086,40400.0
2007-07-23 10:25:00,72.71,72.81,72.61,72.67,35800.0,50.1879,50.2569,50.1189,50.1603,35800.0
2007-07-23 10:30:00,72.67,72.81,72.61,72.76,16000.0,50.1603,50.2569,50.1189,50.2224,16000.0
2007-07-23 10:35:00,72.76,72.84,72.66,72.84,14300.0,50.2224,50.2776,50.1534,50.2776,14300.0
2007-07-23 10:40:00,72.79,72.84,72.67,72.69,15800.0,50.2431,50.2776,50.1603,50.1741,15800.0
2007-07-23 10:45:00,72.71,72.71,72.56,72.58,11700.0,50.1879,50.1879,50.0844,50.0982,11700.0
2007-07-23 10:50:00,72.6,72.71,72.56,72.59,32600.0,50.112,50.1879,50.0844,50.1051,32600.0
2007-07-23 10:55:00,72.58,72.95,72.58,72.88,25400.0,50.0982,50.3536,50.0982,50.3053,25400.0
2007-07-23 11:00:00,72.89,73.01,72.82,72.82,22300.0,50.3122,50.395,50.2638,50.2638,22300.0
2007-07-23 11:05:00,72.8,72.87,72.76,72.84,8300.0,50.25,50.2983,50.2224,50.2776,8300.0
2007-07-23 11:10:00,72.85,72.86,72.71,72.77,12700.0,50.2845,50.2914,50.1879,50.2293,12700.0
2007-07-23 11:15:00,72.8,72.87,72.79,72.86,11500.0,50.25,50.2983,50.2431,50.2914,11500.0
2007-07-23 11:20:00,72.87,73.01,72.85,72.88,24500.0,50.2983,50.395,50.2845,50.3053,24500.0
2007-07-23 11:25:00,72.88,73.33,72.87,73.33,41900.0,50.3053,50.6159,50.2983,50.6159,41900.0
2007-07-23 11:30:00,73.3,73.59,73.3,73.59,57900.0,50.5952,50.7953,50.5952,50.7953,57900.0
2007-07-23 11:35:00,73.61,73.72,73.4,73.42,51700.0,50.8091,50.8851,50.6642,50.678,51700.0
2007-07-23 11:40:00,73.42,73.42,73.22,73.36,35300.0,50.678,50.678,50.5399,50.6366,35300.0
2007-07-23 11:45:00,73.36,73.39,73.26,73.33,13200.0,50.6366,50.6573,50.5675,50.6159,13200.0
2007-07-23 11:50:00,73.33,73.44,73.32,73.42,17400.0,50.6159,50.6918,50.609,50.678,17400.0
2007-07-23 11:55:00,73.43,73.55,73.36,73.5,26900.0,50.6849,50.7677,50.6366,50.7332,26900.0
2007-07-23 12:00:00,73.5,73.5,73.4,73.42,11100.0,50.7332,50.7332,50.6642,50.678,11100.0
2007-07-23 12:05:00,73.45,73.46,73.32,73.36,27700.0,50.6987,50.7056,50.609,50.6366,27700.0
2007-07-23 12:10:00,73.32,73.42,73.21,73.22,13500.0,50.609,50.678,50.533,50.5399,13500.0
2007-07-23 12:15:00,73.2,73.2,73.01,73.01,12800.0,50.5261,50.5261,50.395,50.395,12800.0
2007-07-23 12:20:00,73.06,73.06,72.8,72.95,20200.0,50.4295,50.4295,50.25,50.3536,20200.0
2007-07-23 12:25:00,72.96,72.97,72.9,72.94,8400.0,50.3605,50.3674,50.3191,50.3467,8400.0
2007-07-23 12:30:00,72.94,72.96,72.84,72.9,9500.0,50.3467,50.3605,50.2776,50.3191,9500.0
2007-07-23 12:35:00,72.88,73.13,72.84,73.13,21300.0,50.3053,50.4778,50.2776,50.4778,21300.0
2007-07-23 12:40:00,73.11,73.14,73.02,73.06,4700.0,50.464,50.4847,50.4019,50.4295,4700.0
2007-07-23 12:45:00,73.03,73.03,72.96,72.98,5000.0,50.4088,50.4088,50.3605,50.3743,5000.0
2007-07-23 12:50:00,72.99,72.99,72.92,72.94,5300.0,50.3812,50.3812,50.3329,50.3467,5300.0
2007-07-23 12:55:00,72.95,72.95,72.71,72.83,18800.0,50.3536,50.3536,50.1879,50.2707,18800.0
2007-07-23 13:00:00,72.83,72.86,72.71,72.73,10500.0,50.2707,50.2914,50.1879,50.2017,10500.0
2007-07-23 13:05:00,72.73,72.84,72.47,72.47,21300.0,50.2017,50.2776,50.0222,50.0222,21300.0
2007-07-23 13:10:00,72.47,72.68,72.44,72.63,17700.0,50.0222,50.1672,50.0015,50.1327,17700.0
2007-07-23 13:15:00,72.7,72.8,72.63,72.68,64800.0,50.181,50.25,50.1327,50.1672,64800.0
2007-07-23 13:20:00,72.65,72.65,72.55,72.6,4500.0,50.1465,50.1465,50.0775,50.112,4500.0
2007-07-23 13:25:00,72.6,72.62,72.56,72.6,15700.0,50.112,50.1258,50.0844,50.112,15700.0
2007-07-23 13:30:00,72.62,72.67,72.59,72.59,14900.0,50.1258,50.1603,50.1051,50.1051,14900.0
2007-07-23 13:35:00,72.58,72.65,72.57,72.57,4900.0,50.0982,50.1465,50.0913,50.0913,4900.0
2007-07-23 13:40:00,72.6,72.61,72.57,72.61,10600.0,50.112,50.1189,50.0913,50.1189,10600.0
2007-07-23 13:45:00,72.6,72.61,72.57,72.61,2000.0,50.112,50.1189,50.0913,50.1189,2000.0
2007-07-23 13:50:00,72.6,72.61,72.59,72.59,5000.0,50.112,50.1189,50.1051,50.1051,5000.0
2007-07-23 13:55:00,72.59,72.59,72.42,72.48,6000.0,50.1051,50.1051,49.9877,50.0292,6000.0
2007-07-23 14:00:00,72.49,72.56,72.4,72.42,13600.0,50.0361,50.0844,49.9739,49.9877,13600.0
2007-07-23 14:05:00,72.42,72.45,72.25,72.29,18700.0,49.9877,50.0084,49.8704,49.898,18700.0
2007-07-23 14:10:00,72.28,72.3,72.08,72.23,19600.0,49.8911,49.9049,49.7531,49.8566,19600.0
2007-07-23 14:15:00,72.22,72.27,72.18,72.24,10600.0,49.8497,49.8842,49.8221,49.8635,10600.0
2007-07-23 14:20:00,72.25,72.4,72.25,72.34,29300.0,49.8704,49.9739,49.8704,49.9325,29300.0
2007-07-23 14:25:00,72.31,72.31,72.15,72.18,8100.0,49.9118,49.9118,49.8014,49.8221,8100.0
2007-07-23 14:30:00,72.22,72.28,71.93,71.98,48700.0,49.8497,49.8911,49.6495,49.684,48700.0
2007-07-23 14:35:00,72.0,72.12,71.95,72.04,27000.0,49.6978,49.7807,49.6633,49.7254,27000.0
2007-07-23 14:40:00,72.03,72.15,71.98,72.12,11500.0,49.7185,49.8014,49.684,49.7807,11500.0
2007-07-23 14:45:00,72.14,72.24,72.13,72.21,16900.0,49.7945,49.8635,49.7876,49.8428,16900.0
2007-07-23 14:50:00,72.2,72.22,72.1,72.1,5200.0,49.8359,49.8497,49.7669,49.7669,5200.0
2007-07-23 14:55:00,72.07,72.11,71.92,71.92,24100.0,49.7462,49.7738,49.6426,49.6426,24100.0
2007-07-23 15:00:00,71.93,71.99,71.83,71.84,32000.0,49.6495,49.6909,49.5805,49.5874,32000.0
2007-07-23 15:05:00,71.84,71.93,71.76,71.89,31200.0,49.5874,49.6495,49.5322,49.6219,31200.0
2007-07-23 15:10:00,71.9,71.91,71.75,71.88,18200.0,49.6288,49.6357,49.5253,49.615,18200.0
2007-07-23 15:15:00,71.89,72.07,71.79,72.0,31000.0,49.6219,49.7462,49.5529,49.6978,31000.0
2007-07-23 15:20:00,71.99,72.09,71.99,72.09,12000.0,49.6909,49.76,49.6909,49.76,12000.0
2007-07-23 15:25:00,72.05,72.13,71.99,72.08,32200.0,49.7323,49.7876,49.6909,49.7531,32200.0
2007-07-23 15:30:00,72.09,72.09,71.91,71.99,17100.0,49.76,49.76,49.6357,49.6909,17100.0
2007-07-23 15:35:00,71.96,71.96,71.84,71.91,18200.0,49.6702,49.6702,49.5874,49.6357,18200.0
2007-07-23 15:40:00,71.9,71.98,71.82,71.87,18800.0,49.6288,49.684,49.5736,49.6081,18800.0
2007-07-23 15:45:00,71.87,71.87,71.75,71.79,32700.0,49.6081,49.6081,49.5253,49.5529,32700.0
2007-07-23 15:50:00,71.8,71.9,71.79,71.79,44100.0,49.5598,49.6288,49.5529,49.5529,44100.0
2007-07-23 15:55:00,71.79,71.89,71.79,71.88,37400.0,49.5529,49.6219,49.5529,49.615,37400.0
2007-07-24 09:30:00,71.66,71.8,71.6,71.79,18500.0,49.4631,49.5598,49.4217,49.5529,18500.0
2007-07-24 09:35:00,71.81,71.88,71.6,71.68,26600.0,49.5667,49.615,49.4217,49.477,26600.0
2007-07-24 09:40:00,71.69,71.92,71.65,71.91,23500.0,49.4839,49.6426,49.4562,49.6357,23500.0
2007-07-24 09:45:00,71.92,71.93,71.57,71.68,33000.0,49.6426,49.6495,49.401,49.477,33000.0
2007-07-24 09:50:00,71.66,71.75,71.39,71.71,31800.0,49.4631,49.5253,49.2768,49.4977,31800.0
2007-07-24 09:55:00,71.73,71.76,71.51,71.6,27200.0,49.5115,49.5322,49.3596,49.4217,27200.0
2007-07-24 10:00:00,71.58,71.61,71.32,71.32,32500.0,49.4079,49.4286,49.2285,49.2285,32500.0
2007-07-24 10:05:00,71.32,71.33,71.11,71.25,50900.0,49.2285,49.2354,49.0835,49.1801,50900.0
2007-07-24 10:10:00,71.22,71.59,71.19,71.52,38000.0,49.1594,49.4148,49.1387,49.3665,38000.0
2007-07-24 10:15:00,71.58,71.64,71.32,71.64,53000.0,49.4079,49.4493,49.2285,49.4493,53000.0
2007-07-24 10:20:00,71.64,71.7,71.55,71.68,11000.0,49.4493,49.4908,49.3872,49.477,11000.0
2007-07-24 10:25:00,71.68,71.89,71.64,71.88,13000.0,49.477,49.6219,49.4493,49.615,13000.0
2007-07-24 10:30:00,71.88,72.0,71.77,71.97,34700.0,49.615,49.6978,49.5391,49.6771,34700.0
2007-07-24 10:35:00,71.98,72.18,71.93,72.14,24500.0,49.684,49.8221,49.6495,49.7945,24500.0
2007-07-24 10:40:00,72.14,72.39,72.13,72.39,22500.0,49.7945,49.967,49.7876,49.967,22500.0
2007-07-24 10:45:00,72.35,72.42,72.23,72.31,38400.0,49.9394,49.9877,49.8566,49.9118,38400.0
2007-07-24 10:50:00,72.3,72.37,72.26,72.33,24900.0,49.9049,49.9532,49.8773,49.9256,24900.0
2007-07-24 10:55:00,72.33,72.33,72.16,72.21,42800.0,49.9256,49.9256,49.8083,49.8428,42800.0
2007-07-24 11:00:00,72.19,72.22,71.98,72.04,17900.0,49.829,49.8497,49.684,49.7254,17900.0
2007-07-24 11:05:00,72.02,72.23,71.98,72.21,14500.0,49.7116,49.8566,49.684,49.8428,14500.0
2007-07-24 11:10:00,72.23,72.36,72.14,72.31,19100.0,49.8566,49.9463,49.7945,49.9118,19100.0
2007-07-24 11:15:00,72.33,72.35,72.12,72.3,65000.0,49.9256,49.9394,49.7807,49.9049,65000.0
2007-07-24 11:20:00,72.34,72.39,72.28,72.38,26400.0,49.9325,49.967,49.8911,49.9601,26400.0
2007-07-24 11:25:00,72.38,72.44,72.3,72.34,11300.0,49.9601,50.0015,49.9049,49.9325,11300.0
2007-07-24 11:30:00,72.31,72.33,72.02,72.09,18400.0,49.9118,49.9256,49.7116,49.76,18400.0
2007-07-24 11:35:00,72.07,72.17,72.07,72.07,4900.0,49.7462,49.8152,49.7462,49.7462,4900.0
2007-07-24 11:40:00,72.07,72.21,72.04,72.21,21800.0,49.7462,49.8428,49.7254,49.8428,21800.0
2007-07-24 11:45:00,72.18,72.21,71.92,71.97,11500.0,49.8221,49.8428,49.6426,49.6771,11500.0
2007-07-24 11:50:00,71.95,72.1,71.93,72.08,8500.0,49.6633,49.7669,49.6495,49.7531,8500.0
2007-07-24 11:55:00,72.09,72.11,71.98,71.99,10300.0,49.76,49.7738,49.684,49.6909,10300.0
2007-07-24 12:00:00,72.01,72.01,71.69,71.71,12200.0,49.7047,49.7047,49.4839,49.4977,12200.0
2007-07-24 12:05:00,71.72,71.72,71.46,71.47,17000.0,49.5046,49.5046,49.3251,49.332,17000.0
2007-07-24 12:10:00,71.46,71.46,71.3,71.41,20600.0,49.3251,49.3251,49.2147,49.2906,20600.0
2007-07-24 12:15:00,71.43,71.52,71.41,71.52,11000.0,49.3044,49.3665,49.2906,49.3665,11000.0
2007-07-24 12:20:00,71.52,71.56,71.42,71.45,20500.0,49.3665,49.3941,49.2975,49.3182,20500.0
2007-07-24 12:25:00,71.45,71.56,71.45,71.54,10300.0,49.3182,49.3941,49.3182,49.3803,10300.0
2007-07-24 12:30:00,71.54,71.65,71.52,71.65,15400.0,49.3803,49.4562,49.3665,49.4562,15400.0
2007-07-24 12:35:00,71.63,71.65,71.49,71.62,9800.0,49.4424,49.4562,49.3458,49.4355,9800.0
2007-07-24 12:40:00,71.6,71.6,71.56,71.6,28600.0,49.4217,49.4217,49.3941,49.4217,28600.0
2007-07-24 12:45:00,71.59,71.6,71.45,71.46,6100.0,49.4148,49.4217,49.3182,49.3251,6100.0
2007-07-24 12:50:00,71.44,71.59,71.35,71.59,10600.0,49.3113,49.4148,49.2492,49.4148,10600.0
2007-07-24 12:55:00,71.59,71.6,71.54,71.57,7900.0,49.4148,49.4217,49.3803,49.401,7900.0
2007-07-24 13:00:00,71.57,71.6,71.45,71.45,14500.0,49.401,49.4217,49.3182,49.3182,14500.0
2007-07-24 13:05:00,71.42,71.45,71.28,71.45,17600.0,49.2975,49.3182,49.2009,49.3182,17600.0
2007-07-24 13:10:00,71.5,71.5,71.38,71.39,6100.0,49.3527,49.3527,49.2699,49.2768,6100.0
2007-07-24 13:15:00,71.38,71.42,71.28,71.39,10200.0,49.2699,49.2975,49.2009,49.2768,10200.0
2007-07-24 13:20:00,71.39,71.45,71.32,71.44,8100.0,49.2768,49.3182,49.2285,49.3113,8100.0
2007-07-24 13:25:00,71.44,71.49,71.31,71.32,5900.0,49.3113,49.3458,49.2216,49.2285,5900.0
2007-07-24 13:30:00,71.32,71.5,71.27,71.5,12200.0,49.2285,49.3527,49.194,49.3527,12200.0
2007-07-24 13:35:00,71.5,71.57,71.5,71.55,4800.0,49.3527,49.401,49.3527,49.3872,4800.0
2007-07-24 13:40:00,71.56,71.57,71.39,71.39,11800.0,49.3941,49.401,49.2768,49.2768,11800.0
2007-07-24 13:45:00,71.38,71.42,71.33,71.36,11300.0,49.2699,49.2975,49.2354,49.2561,11300.0
2007-07-24 13:50:00,71.35,71.4,71.15,71.36,44600.0,49.2492,49.2837,49.1111,49.2561,44600.0
2007-07-24 13:55:00,71.36,71.36,71.16,71.23,10100.0,49.2561,49.2561,49.118,49.1663,10100.0
2007-07-24 14:00:00,71.24,71.36,71.16,71.32,11100.0,49.1732,49.2561,49.118,49.2285,11100.0
2007-07-24 14:05:00,71.27,71.29,71.15,71.24,12300.0,49.194,49.2078,49.1111,49.1732,12300.0
2007-07-24 14:10:00,71.23,71.27,71.22,71.22,3100.0,49.1663,49.194,49.1594,49.1594,3100.0
2007-07-24 14:15:00,71.21,71.24,71.07,71.1,5900.0,49.1525,49.1732,49.0559,49.0766,5900.0
2007-07-24 14:20:00,71.1,71.35,71.1,71.24,13200.0,49.0766,49.2492,49.0766,49.1732,13200.0
2007-07-24 14:25:00,71.25,71.3,71.22,71.25,6000.0,49.1801,49.2147,49.1594,49.1801,6000.0
2007-07-24 14:30:00,71.22,71.26,71.17,71.23,19100.0,49.1594,49.187,49.1249,49.1663,19100.0
2007-07-24 14:35:00,71.27,71.27,71.2,71.22,17200.0,49.194,49.194,49.1456,49.1594,17200.0
2007-07-24 14:40:00,71.24,71.37,71.17,71.24,26300.0,49.1732,49.263,49.1249,49.1732,26300.0
2007-07-24 14:45:00,71.25,71.32,71.14,71.24,17300.0,49.1801,49.2285,49.1042,49.1732,17300.0
2007-07-24 14:50:00,71.27,71.3,71.17,71.21,9200.0,49.194,49.2147,49.1249,49.1525,9200.0
2007-07-24 14:55:00,71.24,71.26,71.13,71.22,25700.0,49.1732,49.187,49.0973,49.1594,25700.0
2007-07-24 15:00:00,71.25,71.3,71.1,71.1,69500.0,49.1801,49.2147,49.0766,49.0766,69500.0
2007-07-24 15:05:00,71.07,71.17,71.0,71.03,89300.0,49.0559,49.1249,49.0076,49.0283,89300.0
2007-07-24 15:10:00,71.03,71.1,71.0,71.1,32900.0,49.0283,49.0766,49.0076,49.0766,32900.0
2007-07-24 15:15:00,71.1,71.15,71.04,71.09,39000.0,49.0766,49.1111,49.0352,49.0697,39000.0
2007-07-24 15:20:00,71.09,71.17,70.86,70.97,49300.0,49.0697,49.1249,48.911,48.9869,49300.0
2007-07-24 15:25:00,70.95,70.95,70.7,70.82,46000.0,48.9731,48.9731,48.8005,48.8833,46000.0
2007-07-24 15:30:00,70.79,70.86,70.67,70.67,50400.0,48.8626,48.911,48.7798,48.7798,50400.0
2007-07-24 15:35:00,70.67,70.68,70.55,70.58,57900.0,48.7798,48.7867,48.697,48.7177,57900.0
2007-07-24 15:40:00,70.56,70.68,70.48,70.5,36700.0,48.7039,48.7867,48.6487,48.6625,36700.0
2007-07-24 15:45:00,70.48,70.56,70.46,70.49,35500.0,48.6487,48.7039,48.6349,48.6556,35500.0
2007-07-24 15:50:00,70.49,70.6,70.43,70.55,62800.0,48.6556,48.7315,48.6141,48.697,62800.0
2007-07-24 15:55:00,70.52,70.86,70.49,70.73,89100.0,48.6763,48.911,48.6556,48.8212,89100.0
2007-07-25 09:30:00,71.44,71.44,71.15,71.28,31300.0,49.3113,49.3113,49.1111,49.2009,31300.0
2007-07-25 09:35:00,71.4,71.8,71.25,71.4,36600.0,49.2837,49.5598,49.1801,49.2837,36600.0
2007-07-25 09:40:00,71.39,71.55,71.29,71.55,18900.0,49.2768,49.3872,49.2078,49.3872,18900.0
2007-07-25 09:45:00,71.55,71.91,71.4,71.63,38400.0,49.3872,49.6357,49.2837,49.4424,38400.0
2007-07-25 09:50:00,71.6,72.0,71.57,71.95,40900.0,49.4217,49.6978,49.401,49.6633,40900.0
2007-07-25 09:55:00,71.92,72.71,71.92,72.35,226900.0,49.6426,50.1879,49.6426,49.9394,226900.0
2007-07-25 10:00:00,72.28,72.64,71.98,71.98,149400.0,49.8911,50.1396,49.684,49.684,149400.0
2007-07-25 10:05:00,71.98,72.16,71.38,71.87,120700.0,49.684,49.8083,49.2699,49.6081,120700.0
2007-07-25 10:10:00,71.87,71.89,71.51,71.51,54500.0,49.6081,49.6219,49.3596,49.3596,54500.0
2007-07-25 10:15:00,71.51,71.75,71.4,71.42,45200.0,49.3596,49.5253,49.2837,49.2975,45200.0
2007-07-25 10:20:00,71.4,71.44,71.01,71.01,34800.0,49.2837,49.3113,49.0145,49.0145,34800.0
2007-07-25 10:25:00,71.09,71.35,71.0,71.3,58200.0,49.0697,49.2492,49.0076,49.2147,58200.0
2007-07-25 10:30:00,71.29,71.3,71.0,71.07,38600.0,49.2078,49.2147,49.0076,49.0559,38600.0
2007-07-25 10:35:00,71.04,71.08,70.95,70.98,36700.0,49.0352,49.0628,48.9731,48.9938,36700.0
2007-07-25 10:40:00,70.99,71.08,70.76,70.91,45100.0,49.0007,49.0628,48.8419,48.9455,45100.0
2007-07-25 10:45:00,70.92,71.0,70.75,70.98,31500.0,48.9524,49.0076,48.835,48.9938,31500.0
2007-07-25 10:50:00,70.93,71.16,70.9,71.0,20500.0,48.9593,49.118,48.9386,49.0076,20500.0
2007-07-25 10:55:00,71.02,71.51,70.97,71.36,36600.0,49.0214,49.3596,48.9869,49.2561,36600.0
2007-07-25 11:00:00,71.35,71.35,71.11,71.29,18300.0,49.2492,49.2492,49.0835,49.2078,18300.0
2007-07-25 11:05:00,71.31,71.33,71.08,71.09,18600.0,49.2216,49.2354,49.0628,49.0697,18600.0
2007-07-25 11:10:00,71.13,71.25,71.12,71.12,14300.0,49.0973,49.1801,49.0904,49.0904,14300.0
2007-07-25 11:15:00,71.09,71.15,71.0,71.09,15400.0,49.0697,49.1111,49.0076,49.0697,15400.0
2007-07-25 11:20:00,71.07,71.35,71.0,71.13,16200.0,49.0559,49.2492,49.0076,49.0973,16200.0
2007-07-25 11:25:00,71.16,71.25,71.1,71.15,11300.0,49.118,49.1801,49.0766,49.1111,11300.0
2007-07-25 11:30:00,71.18,71.39,71.18,71.32,22500.0,49.1318,49.2768,49.1318,49.2285,22500.0
2007-07-25 11:35:00,71.26,71.43,71.15,71.25,17800.0,49.187,49.3044,49.1111,49.1801,17800.0
2007-07-25 11:40:00,71.26,71.38,71.24,71.35,15500.0,49.187,49.2699,49.1732,49.2492,15500.0
2007-07-25 11:45:00,71.35,71.39,71.2,71.29,14000.0,49.2492,49.2768,49.1456,49.2078,14000.0
2007-07-25 11:50:00,71.27,71.35,71.14,71.33,13700.0,49.194,49.2492,49.1042,49.2354,13700.0
2007-07-25 11:55:00,71.35,71.46,71.22,71.23,13300.0,49.2492,49.3251,49.1594,49.1663,13300.0
2007-07-25 12:00:00,71.27,71.43,71.21,71.34,14300.0,49.194,49.3044,49.1525,49.2423,14300.0
2007-07-25 12:05:00,71.28,71.44,71.27,71.38,39500.0,49.2009,49.3113,49.194,49.2699,39500.0
2007-07-25 12:10:00,71.4,71.56,71.35,71.42,39400.0,49.2837,49.3941,49.2492,49.2975,39400.0
2007-07-25 12:15:00,71.39,71.57,71.31,71.33,23400.0,49.2768,49.401,49.2216,49.2354,23400.0
2007-07-25 12:20:00,71.3,71.37,71.23,71.36,13200.0,49.2147,49.263,49.1663,49.2561,13200.0
2007-07-25 12:25:00,71.35,71.48,71.35,71.47,18400.0,49.2492,49.3389,49.2492,49.332,18400.0
2007-07-25 12:30:00,71.47,71.53,71.36,71.39,17800.0,49.332,49.3734,49.2561,49.2768,17800.0
2007-07-25 12:35:00,71.41,71.41,71.31,71.31,7500.0,49.2906,49.2906,49.2216,49.2216,7500.0
2007-07-25 12:40:00,71.3,71.32,71.15,71.2,14300.0,49.2147,49.2285,49.1111,49.1456,14300.0
2007-07-25 12:45:00,71.2,71.3,71.2,71.22,18000.0,49.1456,49.2147,49.1456,49.1594,18000.0
2007-07-25 12:50:00,71.22,71.22,71.1,71.16,33500.0,49.1594,49.1594,49.0766,49.118,33500.0
2007-07-25 12:55:00,71.17,71.25,71.1,71.22,21600.0,49.1249,49.1801,49.0766,49.1594,21600.0
2007-07-25 13:00:00,71.18,71.31,71.16,71.24,17000.0,49.1318,49.2216,49.118,49.1732,17000.0
2007-07-25 13:05:00,71.22,71.25,71.18,71.2,16200.0,49.1594,49.1801,49.1318,49.1456,16200.0
2007-07-25 13:10:00,71.22,71.23,70.91,70.93,20900.0,49.1594,49.1663,48.9455,48.9593,20900.0
2007-07-25 13:15:00,70.95,71.05,70.73,70.76,28000.0,48.9731,49.0421,48.8212,48.8419,28000.0
2007-07-25 13:20:00,70.73,70.73,70.39,70.41,28000.0,48.8212,48.8212,48.5865,48.6003,28000.0
2007-07-25 13:25:00,70.42,70.49,70.3,70.3,12100.0,48.6072,48.6556,48.5244,48.5244,12100.0
2007-07-25 13:30:00,70.32,70.41,70.17,70.32,38100.0,48.5382,48.6003,48.4347,48.5382,38100.0
2007-07-25 13:35:00,70.32,70.34,70.24,70.27,9300.0,48.5382,48.552,48.483,48.5037,9300.0
2007-07-25 13:40:00,70.28,70.45,70.28,70.39,24500.0,48.5106,48.6279,48.5106,48.5865,24500.0
2007-07-25 13:45:00,70.38,70.5,70.3,70.43,21300.0,48.5796,48.6625,48.5244,48.6141,21300.0
2007-07-25 13:50:00,70.31,70.36,70.28,70.3,20000.0,48.5313,48.5658,48.5106,48.5244,20000.0
2007-07-25 13:55:00,70.33,70.48,70.3,70.33,10100.0,48.5451,48.6487,48.5244,48.5451,10100.0
2007-07-25 14:00:00,70.35,70.44,70.28,70.29,27400.0,48.5589,48.621,48.5106,48.5175,27400.0
2007-07-25 14:05:00,70.28,70.44,70.25,70.32,29900.0,48.5106,48.621,48.4899,48.5382,29900.0
2007-07-25 14:10:00,70.28,70.42,70.16,70.27,26300.0,48.5106,48.6072,48.4278,48.5037,26300.0
2007-07-25 14:15:00,70.3,70.43,70.26,70.34,32600.0,48.5244,48.6141,48.4968,48.552,32600.0
2007-07-25 14:20:00,70.35,70.51,70.27,70.49,22600.0,48.5589,48.6694,48.5037,48.6556,22600.0
2007-07-25 14:25:00,70.48,70.54,70.43,70.54,14100.0,48.6487,48.6901,48.6141,48.6901,14100.0
2007-07-25 14:30:00,70.51,70.64,70.49,70.56,15000.0,48.6694,48.7591,48.6556,48.7039,15000.0
2007-07-25 14:35:00,70.54,70.54,70.43,70.43,10100.0,48.6901,48.6901,48.6141,48.6141,10100.0
2007-07-25 14:40:00,70.45,70.61,70.44,70.52,14400.0,48.6279,48.7384,48.621,48.6763,14400.0
2007-07-25 14:45:00,70.52,70.75,70.52,70.61,16800.0,48.6763,48.835,48.6763,48.7384,16800.0
2007-07-25 14:50:00,70.56,70.62,70.5,70.51,8400.0,48.7039,48.7453,48.6625,48.6694,8400.0
2007-07-25 14:55:00,70.5,70.61,70.48,70.53,20400.0,48.6625,48.7384,48.6487,48.6832,20400.0
2007-07-25 15:00:00,70.55,71.4,70.54,70.87,67900.0,48.697,49.2837,48.6901,48.9179,67900.0
2007-07-25 15:05:00,70.88,71.08,70.87,70.98,30500.0,48.9248,49.0628,48.9179,48.9938,30500.0
2007-07-25 15:10:00,70.98,71.19,70.98,71.15,21800.0,48.9938,49.1387,48.9938,49.1111,21800.0
2007-07-25 15:15:00,71.13,71.19,70.99,71.0,27000.0,49.0973,49.1387,49.0007,49.0076,27000.0
2007-07-25 15:20:00,71.01,71.15,70.99,71.01,12100.0,49.0145,49.1111,49.0007,49.0145,12100.0
2007-07-25 15:25:00,71.0,71.03,70.95,70.97,27900.0,49.0076,49.0283,48.9731,48.9869,27900.0
2007-07-25 15:30:00,70.97,71.03,70.91,70.93,19400.0,48.9869,49.0283,48.9455,48.9593,19400.0
2007-07-25 15:35:00,70.91,70.95,70.81,70.9,51600.0,48.9455,48.9731,48.8764,48.9386,51600.0
2007-07-25 15:40:00,70.9,70.95,70.77,70.84,52500.0,48.9386,48.9731,48.8488,48.8971,52500.0
2007-07-25 15:45:00,70.83,70.94,70.77,70.92,35900.0,48.8902,48.9662,48.8488,48.9524,35900.0
2007-07-25 15:50:00,70.96,70.96,70.71,70.74,59600.0,48.98,48.98,48.8074,48.8281,59600.0
2007-07-25 15:55:00,70.73,70.89,70.71,70.74,73300.0,48.8212,48.9317,48.8074,48.8281,73300.0
2007-07-26 09:30:00,69.91,70.18,69.79,70.18,64400.0,48.2552,48.4416,48.1724,48.4416,64400.0
2007-07-26 09:35:00,70.19,70.31,69.81,70.02,57900.0,48.4485,48.5313,48.1862,48.3311,57900.0
2007-07-26 09:40:00,69.94,70.17,69.72,70.08,45400.0,48.2759,48.4347,48.1241,48.3726,45400.0
2007-07-26 09:45:00,69.93,70.3,69.93,70.17,26100.0,48.269,48.5244,48.269,48.4347,26100.0
2007-07-26 09:50:00,70.19,70.31,70.05,70.1,29100.0,48.4485,48.5313,48.3519,48.3864,29100.0
2007-07-26 09:55:00,70.1,70.27,70.05,70.1,11800.0,48.3864,48.5037,48.3519,48.3864,11800.0
2007-07-26 10:00:00,70.11,70.24,70.01,70.12,17000.0,48.3933,48.483,48.3242,48.4002,17000.0
2007-07-26 10:05:00,70.14,70.22,70.05,70.13,16200.0,48.414,48.4692,48.3519,48.4071,16200.0
2007-07-26 10:10:00,70.16,70.24,70.06,70.15,18100.0,48.4278,48.483,48.3588,48.4209,18100.0
2007-07-26 10:15:00,70.16,70.18,69.88,69.88,27600.0,48.4278,48.4416,48.2345,48.2345,27600.0
2007-07-26 10:20:00,69.88,69.97,69.82,69.86,31900.0,48.2345,48.2966,48.1931,48.2207,31900.0
2007-07-26 10:25:00,69.86,69.88,69.53,69.61,63800.0,48.2207,48.2345,47.9929,48.0481,63800.0
2007-07-26 10:30:00,69.63,69.78,69.53,69.68,46400.0,48.0619,48.1655,47.9929,48.0965,46400.0
2007-07-26 10:35:00,69.7,69.7,69.46,69.66,43500.0,48.1103,48.1103,47.9446,48.0827,43500.0
2007-07-26 10:40:00,69.6,69.86,69.57,69.82,33000.0,48.0412,48.2207,48.0205,48.1931,33000.0
2007-07-26 10:45:00,69.82,69.92,69.73,69.83,21600.0,48.1931,48.2621,48.131,48.2,21600.0
2007-07-26 10:50:00,69.83,69.92,69.74,69.77,14700.0,48.2,48.2621,48.1379,48.1586,14700.0
2007-07-26 10:55:00,69.74,69.79,69.63,69.63,15600.0,48.1379,48.1724,48.0619,48.0619,15600.0
2007-07-26 11:00:00,69.68,69.68,69.55,69.56,23000.0,48.0965,48.0965,48.0067,48.0136,23000.0
2007-07-26 11:05:00,69.61,69.67,69.47,69.6,34400.0,48.0481,48.0896,47.9515,48.0412,34400.0
2007-07-26 11:10:00,69.63,69.69,69.46,69.52,26900.0,48.0619,48.1034,47.9446,47.986,26900.0
2007-07-26 11:15:00,69.51,69.53,69.32,69.34,37900.0,47.9791,47.9929,47.848,47.8618,37900.0
2007-07-26 11:20:00,69.34,69.42,69.28,69.33,22100.0,47.8618,47.917,47.8204,47.8549,22100.0
2007-07-26 11:25:00,69.32,69.45,69.23,69.29,17900.0,47.848,47.9377,47.7858,47.8273,17900.0
2007-07-26 11:30:00,69.25,69.31,69.05,69.12,46800.0,47.7997,47.8411,47.6616,47.7099,46800.0
2007-07-26 11:35:00,69.07,69.15,69.03,69.08,19100.0,47.6754,47.7306,47.6478,47.6823,19100.0
2007-07-26 11:40:00,69.08,69.18,69.0,69.04,25200.0,47.6823,47.7513,47.6271,47.6547,25200.0
2007-07-26 11:45:00,69.02,69.22,69.0,69.1,49300.0,47.6409,47.7789,47.6271,47.6961,49300.0
2007-07-26 11:50:00,69.1,69.31,69.06,69.25,17100.0,47.6961,47.8411,47.6685,47.7997,17100.0
2007-07-26 11:55:00,69.3,69.65,69.3,69.56,29400.0,47.8342,48.0758,47.8342,48.0136,29400.0
2007-07-26 12:00:00,69.53,69.62,69.32,69.32,15000.0,47.9929,48.055,47.848,47.848,15000.0
2007-07-26 12:05:00,69.32,69.32,69.17,69.23,23200.0,47.848,47.848,47.7444,47.7858,23200.0
2007-07-26 12:10:00,69.22,69.38,69.2,69.31,33100.0,47.7789,47.8894,47.7651,47.8411,33100.0
2007-07-26 12:15:00,69.33,69.49,69.24,69.34,17600.0,47.8549,47.9653,47.7927,47.8618,17600.0
2007-07-26 12:20:00,69.32,69.37,69.14,69.16,16300.0,47.848,47.8825,47.7237,47.7375,16300.0
2007-07-26 12:25:00,69.17,69.3,69.05,69.08,13300.0,47.7444,47.8342,47.6616,47.6823,13300.0
2007-07-26 12:30:00,69.1,69.21,69.05,69.07,30200.0,47.6961,47.772,47.6616,47.6754,30200.0
2007-07-26 12:35:00,69.07,69.13,68.98,69.04,37100.0,47.6754,47.7168,47.6133,47.6547,37100.0
2007-07-26 12:40:00,69.02,69.05,68.96,69.0,25200.0,47.6409,47.6616,47.5995,47.6271,25200.0
2007-07-26 12:45:00,69.01,69.15,68.95,69.12,27400.0,47.634,47.7306,47.5926,47.7099,27400.0
2007-07-26 12:50:00,69.12,69.18,69.11,69.14,13000.0,47.7099,47.7513,47.703,47.7237,13000.0
2007-07-26 12:55:00,69.15,69.32,69.1,69.1,32900.0,47.7306,47.848,47.6961,47.6961,32900.0
2007-07-26 13:00:00,69.1,69.2,69.1,69.2,26100.0,47.6961,47.7651,47.6961,47.7651,26100.0
2007-07-26 13:05:00,69.18,69.34,69.14,69.17,25100.0,47.7513,47.8618,47.7237,47.7444,25100.0
2007-07-26 13:10:00,69.17,69.38,69.12,69.35,17300.0,47.7444,47.8894,47.7099,47.8687,17300.0
2007-07-26 13:15:00,69.35,69.45,69.15,69.16,25300.0,47.8687,47.9377,47.7306,47.7375,25300.0
2007-07-26 13:20:00,69.16,69.3,69.1,69.12,28200.0,47.7375,47.8342,47.6961,47.7099,28200.0
2007-07-26 13:25:00,69.1,69.14,69.0,69.07,21500.0,47.6961,47.7237,47.6271,47.6754,21500.0
2007-07-26 13:30:00,69.07,69.16,69.0,69.02,29100.0,47.6754,47.7375,47.6271,47.6409,29100.0
2007-07-26 13:35:00,69.01,69.11,68.98,69.01,16400.0,47.634,47.703,47.6133,47.634,16400.0
2007-07-26 13:40:00,69.01,69.18,68.95,69.11,31600.0,47.634,47.7513,47.5926,47.703,31600.0
2007-07-26 13:45:00,69.1,69.25,69.0,69.01,22100.0,47.6961,47.7997,47.6271,47.634,22100.0
2007-07-26 13:50:00,69.01,69.07,68.93,68.98,35000.0,47.634,47.6754,47.5788,47.6133,35000.0
2007-07-26 13:55:00,68.95,69.03,68.83,68.92,30000.0,47.5926,47.6478,47.5097,47.5719,30000.0
2007-07-26 14:00:00,68.92,69.05,68.81,68.85,26300.0,47.5719,47.6616,47.4959,47.5236,26300.0
2007-07-26 14:05:00,68.84,68.89,68.48,68.52,63000.0,47.5167,47.5512,47.2682,47.2958,63000.0
2007-07-26 14:10:00,68.51,68.62,68.39,68.43,39200.0,47.2889,47.3648,47.206,47.2336,39200.0
2007-07-26 14:15:00,68.43,68.53,68.35,68.42,28900.0,47.2336,47.3027,47.1784,47.2267,28900.0
2007-07-26 14:20:00,68.46,68.46,68.25,68.26,30700.0,47.2544,47.2544,47.1094,47.1163,30700.0
2007-07-26 14:25:00,68.25,68.49,68.25,68.46,36500.0,47.1094,47.2751,47.1094,47.2544,36500.0
2007-07-26 14:30:00,68.45,68.82,68.45,68.81,39900.0,47.2475,47.5028,47.2475,47.4959,39900.0
2007-07-26 14:35:00,68.8,68.94,68.75,68.89,46500.0,47.489,47.5857,47.4545,47.5512,46500.0
2007-07-26 14:40:00,68.86,68.9,68.64,68.64,48000.0,47.5305,47.5581,47.3786,47.3786,48000.0
2007-07-26 14:45:00,68.62,68.76,68.25,68.26,51400.0,47.3648,47.4614,47.1094,47.1163,51400.0
2007-07-26 14:50:00,68.25,68.46,68.2,68.26,42800.0,47.1094,47.2544,47.0749,47.1163,42800.0
2007-07-26 14:55:00,68.26,68.6,68.24,68.29,77000.0,47.1163,47.351,47.1025,47.137,77000.0
2007-07-26 15:00:00,68.3,68.47,68.22,68.41,79400.0,47.1439,47.2613,47.0887,47.2198,79400.0
2007-07-26 15:05:00,68.42,68.72,68.36,68.63,71400.0,47.2267,47.4338,47.1853,47.3717,71400.0
2007-07-26 15:10:00,68.63,68.79,68.5,68.57,32900.0,47.3717,47.4821,47.282,47.3303,32900.0
2007-07-26 15:15:00,68.57,68.88,68.57,68.86,20900.0,47.3303,47.5443,47.3303,47.5305,20900.0
2007-07-26 15:20:00,68.86,69.37,68.81,69.3,45900.0,47.5305,47.8825,47.4959,47.8342,45900.0
2007-07-26 15:25:00,69.3,69.3,68.93,69.02,48900.0,47.8342,47.8342,47.5788,47.6409,48900.0
2007-07-26 15:30:00,69.03,69.17,68.82,69.01,41900.0,47.6478,47.7444,47.5028,47.634,41900.0
2007-07-26 15:35:00,68.99,69.07,68.9,69.01,34500.0,47.6202,47.6754,47.5581,47.634,34500.0
2007-07-26 15:40:00,69.02,69.03,68.73,68.96,30400.0,47.6409,47.6478,47.4407,47.5995,30400.0
2007-07-26 15:45:00,68.94,69.3,68.94,69.24,48900.0,47.5857,47.8342,47.5857,47.7927,48900.0
2007-07-26 15:50:00,69.3,69.57,69.24,69.34,80900.0,47.8342,48.0205,47.7927,47.8618,80900.0
2007-07-26 15:55:00,69.29,69.3,69.02,69.2,54400.0,47.8273,47.8342,47.6409,47.7651,54400.0
2007-07-27 09:30:00,69.18,69.73,69.12,69.5,40700.0,47.7513,48.131,47.7099,47.9722,40700.0
2007-07-27 09:35:00,69.48,69.8,69.26,69.44,30800.0,47.9584,48.1793,47.8066,47.9308,30800.0
2007-07-27 09:40:00,69.42,69.52,69.0,69.18,44500.0,47.917,47.986,47.6271,47.7513,44500.0
2007-07-27 09:45:00,69.16,69.44,69.0,69.44,46300.0,47.7375,47.9308,47.6271,47.9308,46300.0
2007-07-27 09:50:00,69.44,69.68,69.08,69.38,34800.0,47.9308,48.0965,47.6823,47.8894,34800.0
2007-07-27 09:55:00,69.42,69.8,69.29,69.73,31800.0,47.917,48.1793,47.8273,48.131,31800.0
2007-07-27 10:00:00,69.75,70.04,69.68,69.95,63900.0,48.1448,48.3449,48.0965,48.2828,63900.0
2007-07-27 10:05:00,69.92,70.2,69.77,70.2,40500.0,48.2621,48.4554,48.1586,48.4554,40500.0
2007-07-27 10:10:00,70.19,70.25,70.08,70.11,27100.0,48.4485,48.4899,48.3726,48.3933,27100.0
2007-07-27 10:15:00,70.14,70.41,69.99,70.3,37600.0,48.414,48.6003,48.3104,48.5244,37600.0
2007-07-27 10:20:00,70.3,70.39,69.96,70.15,31600.0,48.5244,48.5865,48.2897,48.4209,31600.0
2007-07-27 10:25:00,70.16,70.2,69.93,70.0,17800.0,48.4278,48.4554,48.269,48.3173,17800.0
2007-07-27 10:30:00,69.98,70.14,69.79,69.81,22800.0,48.3035,48.414,48.1724,48.1862,22800.0
2007-07-27 10:35:00,69.85,70.07,69.71,69.81,29100.0,48.2138,48.3657,48.1172,48.1862,29100.0
2007-07-27 10:40:00,69.82,70.25,69.82,70.2,74200.0,48.1931,48.4899,48.1931,48.4554,74200.0
2007-07-27 10:45:00,70.18,70.22,70.0,70.12,34200.0,48.4416,48.4692,48.3173,48.4002,34200.0
2007-07-27 10:50:00,70.06,70.11,69.8,69.93,40400.0,48.3588,48.3933,48.1793,48.269,40400.0
2007-07-27 10:55:00,69.89,70.02,69.54,69.62,35200.0,48.2414,48.3311,47.9998,48.055,35200.0
2007-07-27 11:00:00,69.68,69.88,69.53,69.88,48200.0,48.0965,48.2345,47.9929,48.2345,48200.0
2007-07-27 11:05:00,69.88,70.13,69.79,70.05,46200.0,48.2345,48.4071,48.1724,48.3519,46200.0
2007-07-27 11:10:00,70.02,70.14,69.94,70.03,29500.0,48.3311,48.414,48.2759,48.338,29500.0
2007-07-27 11:15:00,70.02,70.02,69.75,69.88,18600.0,48.3311,48.3311,48.1448,48.2345,18600.0
2007-07-27 11:20:00,69.91,69.91,69.57,69.64,8900.0,48.2552,48.2552,48.0205,48.0688,8900.0
2007-07-27 11:25:00,69.63,69.69,69.58,69.59,11500.0,48.0619,48.1034,48.0274,48.0343,11500.0
2007-07-27 11:30:00,69.61,69.72,69.57,69.6,12000.0,48.0481,48.1241,48.0205,48.0412,12000.0
2007-07-27 11:35:00,69.57,69.58,69.35,69.39,30600.0,48.0205,48.0274,47.8687,47.8963,30600.0
2007-07-27 11:40:00,69.35,69.53,69.22,69.48,18500.0,47.8687,47.9929,47.7789,47.9584,18500.0
2007-07-27 11:45:00,69.45,69.47,69.28,69.28,8200.0,47.9377,47.9515,47.8204,47.8204,8200.0
2007-07-27 11:50:00,69.31,69.31,69.08,69.08,14300.0,47.8411,47.8411,47.6823,47.6823,14300.0
2007-07-27 11:55:00,69.06,69.21,69.0,69.02,13500.0,47.6685,47.772,47.6271,47.6409,13500.0
2007-07-27 12:00:00,69.02,69.08,68.98,69.01,14700.0,47.6409,47.6823,47.6133,47.634,14700.0
2007-07-27 12:05:00,68.99,69.12,68.98,69.0,14800.0,47.6202,47.7099,47.6133,47.6271,14800.0
2007-07-27 12:10:00,69.02,69.05,68.98,69.0,17500.0,47.6409,47.6616,47.6133,47.6271,17500.0
2007-07-27 12:15:00,69.0,69.16,68.99,69.06,18600.0,47.6271,47.7375,47.6202,47.6685,18600.0
2007-07-27 12:20:00,69.07,69.13,69.02,69.02,11300.0,47.6754,47.7168,47.6409,47.6409,11300.0
2007-07-27 12:25:00,69.0,69.19,68.97,69.18,13800.0,47.6271,47.7582,47.6064,47.7513,13800.0
2007-07-27 12:30:00,69.14,69.18,68.83,68.84,12800.0,47.7237,47.7513,47.5097,47.5167,12800.0
2007-07-27 12:35:00,68.84,69.05,68.81,68.94,19000.0,47.5167,47.6616,47.4959,47.5857,19000.0
2007-07-27 12:40:00,68.94,69.25,68.94,69.2,21300.0,47.5857,47.7997,47.5857,47.7651,21300.0
2007-07-27 12:45:00,69.15,69.15,68.86,68.99,16700.0,47.7306,47.7306,47.5305,47.6202,16700.0
2007-07-27 12:50:00,68.98,69.13,68.9,68.92,15800.0,47.6133,47.7168,47.5581,47.5719,15800.0
2007-07-27 12:55:00,68.93,69.06,68.87,69.04,14500.0,47.5788,47.6685,47.5374,47.6547,14500.0
2007-07-27 13:00:00,69.05,69.05,68.92,69.01,7900.0,47.6616,47.6616,47.5719,47.634,7900.0
2007-07-27 13:05:00,69.09,69.14,68.98,68.99,11400.0,47.6892,47.7237,47.6133,47.6202,11400.0
2007-07-27 13:10:00,68.99,69.0,68.88,68.96,8000.0,47.6202,47.6271,47.5443,47.5995,8000.0
2007-07-27 13:15:00,68.94,69.05,68.93,69.05,15800.0,47.5857,47.6616,47.5788,47.6616,15800.0
2007-07-27 13:20:00,69.01,69.09,68.97,69.04,12800.0,47.634,47.6892,47.6064,47.6547,12800.0
2007-07-27 13:25:00,69.04,69.04,68.97,68.99,7800.0,47.6547,47.6547,47.6064,47.6202,7800.0
2007-07-27 13:30:00,68.99,69.01,68.92,68.93,16300.0,47.6202,47.634,47.5719,47.5788,16300.0
2007-07-27 13:35:00,68.94,69.01,68.94,68.98,5500.0,47.5857,47.634,47.5857,47.6133,5500.0
2007-07-27 13:40:00,68.96,69.03,68.92,68.97,15300.0,47.5995,47.6478,47.5719,47.6064,15300.0
2007-07-27 13:45:00,68.97,69.15,68.93,69.13,18700.0,47.6064,47.7306,47.5788,47.7168,18700.0
2007-07-27 13:50:00,69.11,69.25,69.0,69.16,23400.0,47.703,47.7997,47.6271,47.7375,23400.0
2007-07-27 13:55:00,69.19,69.36,69.14,69.29,10500.0,47.7582,47.8756,47.7237,47.8273,10500.0
2007-07-27 14:00:00,69.28,69.36,69.0,69.18,38700.0,47.8204,47.8756,47.6271,47.7513,38700.0
2007-07-27 14:05:00,69.18,69.29,69.16,69.16,5600.0,47.7513,47.8273,47.7375,47.7375,5600.0
2007-07-27 14:10:00,69.18,69.24,69.0,69.06,18800.0,47.7513,47.7927,47.6271,47.6685,18800.0
2007-07-27 14:15:00,69.07,69.17,69.01,69.15,12800.0,47.6754,47.7444,47.634,47.7306,12800.0
2007-07-27 14:20:00,69.14,69.25,69.12,69.2,14400.0,47.7237,47.7997,47.7099,47.7651,14400.0
2007-07-27 14:25:00,69.19,69.2,69.02,69.15,37300.0,47.7582,47.7651,47.6409,47.7306,37300.0
2007-07-27 14:30:00,69.15,69.22,69.11,69.12,29000.0,47.7306,47.7789,47.703,47.7099,29000.0
2007-07-27 14:35:00,69.13,69.2,69.08,69.18,22900.0,47.7168,47.7651,47.6823,47.7513,22900.0
2007-07-27 14:40:00,69.2,69.2,69.11,69.17,33600.0,47.7651,47.7651,47.703,47.7444,33600.0
2007-07-27 14:45:00,69.17,69.23,69.1,69.13,34600.0,47.7444,47.7858,47.6961,47.7168,34600.0
2007-07-27 14:50:00,69.11,69.27,69.04,69.24,35000.0,47.703,47.8135,47.6547,47.7927,35000.0
2007-07-27 14:55:00,69.24,69.31,69.12,69.18,21300.0,47.7927,47.8411,47.7099,47.7513,21300.0
2007-07-27 15:00:00,69.17,69.27,69.1,69.14,27000.0,47.7444,47.8135,47.6961,47.7237,27000.0
2007-07-27 15:05:00,69.15,69.25,69.09,69.2,20500.0,47.7306,47.7997,47.6892,47.7651,20500.0
2007-07-27 15:10:00,69.19,69.29,69.17,69.29,21500.0,47.7582,47.8273,47.7444,47.8273,21500.0
2007-07-27 15:15:00,69.29,69.39,69.1,69.29,38200.0,47.8273,47.8963,47.6961,47.8273,38200.0
2007-07-27 15:20:00,69.28,69.28,69.1,69.18,13600.0,47.8204,47.8204,47.6961,47.7513,13600.0
2007-07-27 15:25:00,69.16,69.18,69.02,69.02,23600.0,47.7375,47.7513,47.6409,47.6409,23600.0
2007-07-27 15:30:00,69.04,69.14,69.0,69.04,37000.0,47.6547,47.7237,47.6271,47.6547,37000.0
2007-07-27 15:35:00,69.02,69.02,68.85,68.91,23000.0,47.6409,47.6409,47.5236,47.565,23000.0
2007-07-27 15:40:00,68.93,68.95,68.64,68.65,33800.0,47.5788,47.5926,47.3786,47.3855,33800.0
2007-07-27 15:45:00,68.65,68.72,68.45,68.51,49700.0,47.3855,47.4338,47.2475,47.2889,49700.0
2007-07-27 15:50:00,68.5,68.54,68.23,68.25,57200.0,47.282,47.3096,47.0956,47.1094,57200.0
2007-07-27 15:55:00,68.23,68.35,68.17,68.24,71900.0,47.0956,47.1784,47.0542,47.1025,71900.0
2007-07-30 09:30:00,68.15,68.3,68.01,68.04,36500.0,47.0404,47.1439,46.9437,46.9645,36500.0
2007-07-30 09:35:00,68.04,68.16,67.72,68.01,43000.0,46.9645,47.0473,46.7436,46.9437,43000.0
2007-07-30 09:40:00,67.98,68.46,67.98,68.35,34100.0,46.923,47.2544,46.923,47.1784,34100.0
2007-07-30 09:45:00,68.44,68.78,68.4,68.47,19400.0,47.2406,47.4752,47.2129,47.2613,19400.0
2007-07-30 09:50:00,68.42,68.54,68.25,68.26,22700.0,47.2267,47.3096,47.1094,47.1163,22700.0
2007-07-30 09:55:00,68.27,68.95,68.26,68.6,26000.0,47.1232,47.5926,47.1163,47.351,26000.0
2007-07-30 10:00:00,68.6,68.77,68.59,68.62,13000.0,47.351,47.4683,47.3441,47.3648,13000.0
2007-07-30 10:05:00,68.64,68.64,68.38,68.59,20100.0,47.3786,47.3786,47.1991,47.3441,20100.0
2007-07-30 10:10:00,68.6,68.74,68.6,68.65,20600.0,47.351,47.4476,47.351,47.3855,20600.0
2007-07-30 10:15:00,68.67,68.95,68.63,68.9,25600.0,47.3993,47.5926,47.3717,47.5581,25600.0
2007-07-30 10:20:00,68.9,69.09,68.89,69.0,18300.0,47.5581,47.6892,47.5512,47.6271,18300.0
2007-07-30 10:25:00,69.02,69.02,68.82,68.88,11600.0,47.6409,47.6409,47.5028,47.5443,11600.0
2007-07-30 10:30:00,68.84,68.88,68.75,68.8,11400.0,47.5167,47.5443,47.4545,47.489,11400.0
2007-07-30 10:35:00,68.82,68.94,68.75,68.88,27500.0,47.5028,47.5857,47.4545,47.5443,27500.0
2007-07-30 10:40:00,68.86,68.9,68.77,68.83,13600.0,47.5305,47.5581,47.4683,47.5097,13600.0
2007-07-30 10:45:00,68.84,68.94,68.75,68.91,16900.0,47.5167,47.5857,47.4545,47.565,16900.0
2007-07-30 10:50:00,68.96,68.96,68.79,68.91,14400.0,47.5995,47.5995,47.4821,47.565,14400.0
2007-07-30 10:55:00,68.93,68.97,68.75,68.75,20800.0,47.5788,47.6064,47.4545,47.4545,20800.0
2007-07-30 11:00:00,68.75,69.06,68.75,68.92,23600.0,47.4545,47.6685,47.4545,47.5719,23600.0
2007-07-30 11:05:00,68.93,69.0,68.8,68.93,26600.0,47.5788,47.6271,47.489,47.5788,26600.0
2007-07-30 11:10:00,68.94,68.98,68.74,68.89,35800.0,47.5857,47.6133,47.4476,47.5512,35800.0
2007-07-30 11:15:00,68.88,68.91,68.76,68.78,19900.0,47.5443,47.565,47.4614,47.4752,19900.0
2007-07-30 11:20:00,68.78,68.87,68.76,68.82,16400.0,47.4752,47.5374,47.4614,47.5028,16400.0
2007-07-30 11:25:00,68.81,68.93,68.8,68.84,10800.0,47.4959,47.5788,47.489,47.5167,10800.0
2007-07-30 11:30:00,68.84,68.85,68.73,68.76,18300.0,47.5167,47.5236,47.4407,47.4614,18300.0
2007-07-30 11:35:00,68.76,68.98,68.75,68.93,38700.0,47.4614,47.6133,47.4545,47.5788,38700.0
2007-07-30 11:40:00,68.94,68.98,68.79,68.89,20800.0,47.5857,47.6133,47.4821,47.5512,20800.0
2007-07-30 11:45:00,68.85,68.92,68.85,68.87,14100.0,47.5236,47.5719,47.5236,47.5374,14100.0
2007-07-30 11:50:00,68.85,68.92,68.78,68.89,26300.0,47.5236,47.5719,47.4752,47.5512,26300.0
2007-07-30 11:55:00,68.93,68.93,68.76,68.76,15200.0,47.5788,47.5788,47.4614,47.4614,15200.0
2007-07-30 12:00:00,68.75,68.8,68.49,68.49,42300.0,47.4545,47.489,47.2751,47.2751,42300.0
2007-07-30 12:05:00,68.52,68.61,68.45,68.52,13200.0,47.2958,47.3579,47.2475,47.2958,13200.0
2007-07-30 12:10:00,68.45,68.5,68.25,68.27,36300.0,47.2475,47.282,47.1094,47.1232,36300.0
2007-07-30 12:15:00,68.28,68.35,68.22,68.23,17400.0,47.1301,47.1784,47.0887,47.0956,17400.0
2007-07-30 12:20:00,68.21,68.31,68.2,68.31,14000.0,47.0818,47.1508,47.0749,47.1508,14000.0
2007-07-30 12:25:00,68.28,68.38,68.28,68.38,20400.0,47.1301,47.1991,47.1301,47.1991,20400.0
2007-07-30 12:30:00,68.38,68.48,68.36,68.4,11000.0,47.1991,47.2682,47.1853,47.2129,11000.0
2007-07-30 12:35:00,68.37,68.4,68.27,68.4,17900.0,47.1922,47.2129,47.1232,47.2129,17900.0
2007-07-30 12:40:00,68.41,68.61,68.41,68.5,19800.0,47.2198,47.3579,47.2198,47.282,19800.0
2007-07-30 12:45:00,68.5,68.54,68.48,68.54,7500.0,47.282,47.3096,47.2682,47.3096,7500.0
2007-07-30 12:50:00,68.54,68.78,68.51,68.77,16900.0,47.3096,47.4752,47.2889,47.4683,16900.0
2007-07-30 12:55:00,68.78,68.85,68.7,68.81,23800.0,47.4752,47.5236,47.42,47.4959,23800.0
2007-07-30 13:00:00,68.82,68.88,68.8,68.87,17500.0,47.5028,47.5443,47.489,47.5374,17500.0
2007-07-30 13:05:00,68.87,69.01,68.86,69.0,13000.0,47.5374,47.634,47.5305,47.6271,13000.0
2007-07-30 13:10:00,69.0,69.0,68.78,68.78,16800.0,47.6271,47.6271,47.4752,47.4752,16800.0
2007-07-30 13:15:00,68.78,68.78,68.7,68.73,7800.0,47.4752,47.4752,47.42,47.4407,7800.0
2007-07-30 13:20:00,68.73,68.87,68.73,68.86,6500.0,47.4407,47.5374,47.4407,47.5305,6500.0
2007-07-30 13:25:00,68.86,68.87,68.79,68.87,17700.0,47.5305,47.5374,47.4821,47.5374,17700.0
2007-07-30 13:30:00,68.83,68.83,68.6,68.66,15700.0,47.5097,47.5097,47.351,47.3924,15700.0
2007-07-30 13:35:00,68.7,68.88,68.7,68.84,5800.0,47.42,47.5443,47.42,47.5167,5800.0
2007-07-30 13:40:00,68.86,69.02,68.86,69.02,16100.0,47.5305,47.6409,47.5305,47.6409,16100.0
2007-07-30 13:45:00,68.99,69.14,68.99,69.13,27400.0,47.6202,47.7237,47.6202,47.7168,27400.0
2007-07-30 13:50:00,69.13,69.14,69.03,69.06,24400.0,47.7168,47.7237,47.6478,47.6685,24400.0
2007-07-30 13:55:00,69.06,69.18,69.05,69.07,21700.0,47.6685,47.7513,47.6616,47.6754,21700.0
2007-07-30 14:00:00,69.08,69.3,69.07,69.25,28400.0,47.6823,47.8342,47.6754,47.7997,28400.0
2007-07-30 14:05:00,69.24,69.28,69.18,69.25,16500.0,47.7927,47.8204,47.7513,47.7997,16500.0
2007-07-30 14:10:00,69.22,69.27,69.16,69.23,20900.0,47.7789,47.8135,47.7375,47.7858,20900.0
2007-07-30 14:15:00,69.24,69.29,69.21,69.25,15600.0,47.7927,47.8273,47.772,47.7997,15600.0
2007-07-30 14:20:00,69.25,69.32,69.22,69.25,20300.0,47.7997,47.848,47.7789,47.7997,20300.0
2007-07-30 14:25:00,69.25,69.25,69.17,69.18,18000.0,47.7997,47.7997,47.7444,47.7513,18000.0
2007-07-30 14:30:00,69.18,69.23,69.13,69.19,28400.0,47.7513,47.7858,47.7168,47.7582,28400.0
2007-07-30 14:35:00,69.2,69.2,69.13,69.16,8500.0,47.7651,47.7651,47.7168,47.7375,8500.0
2007-07-30 14:40:00,69.16,69.32,69.16,69.23,19600.0,47.7375,47.848,47.7375,47.7858,19600.0
2007-07-30 14:45:00,69.24,69.26,69.08,69.26,17900.0,47.7927,47.8066,47.6823,47.8066,17900.0
2007-07-30 14:50:00,69.22,69.28,69.2,69.28,12000.0,47.7789,47.8204,47.7651,47.8204,12000.0
2007-07-30 14:55:00,69.28,69.28,69.21,69.21,13100.0,47.8204,47.8204,47.772,47.772,13100.0
2007-07-30 15:00:00,69.2,69.36,69.16,69.36,16600.0,47.7651,47.8756,47.7375,47.8756,16600.0
2007-07-30 15:05:00,69.36,69.64,69.36,69.58,40900.0,47.8756,48.0688,47.8756,48.0274,40900.0
2007-07-30 15:10:00,69.57,69.59,69.47,69.53,24300.0,48.0205,48.0343,47.9515,47.9929,24300.0
2007-07-30 15:15:00,69.55,69.55,69.47,69.49,14900.0,48.0067,48.0067,47.9515,47.9653,14900.0
2007-07-30 15:20:00,69.47,69.56,69.46,69.55,20600.0,47.9515,48.0136,47.9446,48.0067,20600.0
2007-07-30 15:25:00,69.55,69.64,69.51,69.6,23800.0,48.0067,48.0688,47.9791,48.0412,23800.0
2007-07-30 15:30:00,69.59,69.62,69.51,69.55,32600.0,48.0343,48.055,47.9791,48.0067,32600.0
2007-07-30 15:35:00,69.57,69.65,69.47,69.63,28600.0,48.0205,48.0758,47.9515,48.0619,28600.0
2007-07-30 15:40:00,69.64,69.74,69.6,69.61,41000.0,48.0688,48.1379,48.0412,48.0481,41000.0
2007-07-30 15:45:00,69.6,69.65,69.54,69.6,22000.0,48.0412,48.0758,47.9998,48.0412,22000.0
2007-07-30 15:50:00,69.6,69.63,69.47,69.49,47800.0,48.0412,48.0619,47.9515,47.9653,47800.0
2007-07-30 15:55:00,69.49,69.49,69.32,69.34,63300.0,47.9653,47.9653,47.848,47.8618,63300.0
2007-07-31 09:30:00,70.69,70.7,70.13,70.34,69700.0,48.7936,48.8005,48.4071,48.552,69700.0
2007-07-31 09:35:00,70.37,70.62,70.17,70.4,53000.0,48.5727,48.7453,48.4347,48.5934,53000.0
2007-07-31 09:40:00,70.4,70.55,70.4,70.45,26100.0,48.5934,48.697,48.5934,48.6279,26100.0
2007-07-31 09:45:00,70.42,70.43,70.27,70.35,21100.0,48.6072,48.6141,48.5037,48.5589,21100.0
2007-07-31 09:50:00,70.33,70.41,70.33,70.41,18600.0,48.5451,48.6003,48.5451,48.6003,18600.0
2007-07-31 09:55:00,70.41,70.49,70.34,70.49,14100.0,48.6003,48.6556,48.552,48.6556,14100.0
2007-07-31 10:00:00,70.5,70.65,70.38,70.44,34200.0,48.6625,48.766,48.5796,48.621,34200.0
2007-07-31 10:05:00,70.49,70.53,70.43,70.48,23300.0,48.6556,48.6832,48.6141,48.6487,23300.0
2007-07-31 10:10:00,70.47,70.75,70.45,70.59,58400.0,48.6418,48.835,48.6279,48.7246,58400.0
2007-07-31 10:15:00,70.59,70.68,70.48,70.48,32500.0,48.7246,48.7867,48.6487,48.6487,32500.0
2007-07-31 10:20:00,70.52,70.53,70.42,70.48,25200.0,48.6763,48.6832,48.6072,48.6487,25200.0
2007-07-31 10:25:00,70.48,70.77,70.43,70.43,27400.0,48.6487,48.8488,48.6141,48.6141,27400.0
2007-07-31 10:30:00,70.43,70.48,70.36,70.38,28100.0,48.6141,48.6487,48.5658,48.5796,28100.0
2007-07-31 10:35:00,70.4,70.45,70.29,70.43,43500.0,48.5934,48.6279,48.5175,48.6141,43500.0
2007-07-31 10:40:00,70.42,70.5,70.39,70.45,11900.0,48.6072,48.6625,48.5865,48.6279,11900.0
2007-07-31 10:45:00,70.43,70.66,70.43,70.58,45600.0,48.6141,48.7729,48.6141,48.7177,45600.0
2007-07-31 10:50:00,70.61,70.62,70.28,70.32,53700.0,48.7384,48.7453,48.5106,48.5382,53700.0
2007-07-31 10:55:00,70.32,70.45,70.29,70.3,16900.0,48.5382,48.6279,48.5175,48.5244,16900.0
2007-07-31 11:00:00,70.35,70.41,70.3,70.37,15500.0,48.5589,48.6003,48.5244,48.5727,15500.0
2007-07-31 11:05:00,70.35,70.41,70.32,70.41,16300.0,48.5589,48.6003,48.5382,48.6003,16300.0
2007-07-31 11:10:00,70.41,70.55,70.38,70.46,18000.0,48.6003,48.697,48.5796,48.6349,18000.0
2007-07-31 11:15:00,70.46,70.49,70.4,70.45,25100.0,48.6349,48.6556,48.5934,48.6279,25100.0
2007-07-31 11:20:00,70.47,70.47,70.13,70.13,26000.0,48.6418,48.6418,48.4071,48.4071,26000.0
2007-07-31 11:25:00,70.15,70.46,70.11,70.27,16100.0,48.4209,48.6349,48.3933,48.5037,16100.0
2007-07-31 11:30:00,70.29,70.34,70.26,70.26,7700.0,48.5175,48.552,48.4968,48.4968,7700.0
2007-07-31 11:35:00,70.26,70.29,70.13,70.17,18000.0,48.4968,48.5175,48.4071,48.4347,18000.0
2007-07-31 11:40:00,70.16,70.2,70.15,70.19,15500.0,48.4278,48.4554,48.4209,48.4485,15500.0
2007-07-31 11:45:00,70.19,70.38,70.17,70.36,12800.0,48.4485,48.5796,48.4347,48.5658,12800.0
2007-07-31 11:50:00,70.37,70.52,70.37,70.48,16900.0,48.5727,48.6763,48.5727,48.6487,16900.0
2007-07-31 11:55:00,70.49,70.54,70.4,70.47,14000.0,48.6556,48.6901,48.5934,48.6418,14000.0
2007-07-31 12:00:00,70.51,70.57,70.4,70.4,14900.0,48.6694,48.7108,48.5934,48.5934,14900.0
2007-07-31 12:05:00,70.41,70.54,70.41,70.47,15200.0,48.6003,48.6901,48.6003,48.6418,15200.0
2007-07-31 12:10:00,70.51,70.61,70.51,70.52,13800.0,48.6694,48.7384,48.6694,48.6763,13800.0
2007-07-31 12:15:00,70.53,70.57,70.5,70.5,13300.0,48.6832,48.7108,48.6625,48.6625,13300.0
2007-07-31 12:20:00,70.52,70.65,70.46,70.64,14400.0,48.6763,48.766,48.6349,48.7591,14400.0
2007-07-31 12:25:00,70.64,70.65,70.49,70.54,15200.0,48.7591,48.766,48.6556,48.6901,15200.0
2007-07-31 12:30:00,70.54,70.63,70.45,70.45,14300.0,48.6901,48.7522,48.6279,48.6279,14300.0
2007-07-31 12:35:00,70.47,70.65,70.45,70.59,17700.0,48.6418,48.766,48.6279,48.7246,17700.0
2007-07-31 12:40:00,70.61,70.74,70.55,70.58,30100.0,48.7384,48.8281,48.697,48.7177,30100.0
2007-07-31 12:45:00,70.59,70.6,70.52,70.53,7200.0,48.7246,48.7315,48.6763,48.6832,7200.0
2007-07-31 12:50:00,70.55,70.55,70.45,70.45,8300.0,48.697,48.697,48.6279,48.6279,8300.0
2007-07-31 12:55:00,70.46,70.55,70.45,70.55,9000.0,48.6349,48.697,48.6279,48.697,9000.0
2007-07-31 13:00:00,70.56,70.6,70.55,70.58,6600.0,48.7039,48.7315,48.697,48.7177,6600.0
2007-07-31 13:05:00,70.58,70.58,70.45,70.52,12400.0,48.7177,48.7177,48.6279,48.6763,12400.0
2007-07-31 13:10:00,70.52,70.74,70.5,70.7,21000.0,48.6763,48.8281,48.6625,48.8005,21000.0
2007-07-31 13:15:00,70.7,70.78,70.65,70.65,12300.0,48.8005,48.8557,48.766,48.766,12300.0
2007-07-31 13:20:00,70.67,70.67,70.55,70.55,6600.0,48.7798,48.7798,48.697,48.697,6600.0
2007-07-31 13:25:00,70.59,70.6,70.43,70.46,7800.0,48.7246,48.7315,48.6141,48.6349,7800.0
2007-07-31 13:30:00,70.45,70.49,70.37,70.42,20100.0,48.6279,48.6556,48.5727,48.6072,20100.0
2007-07-31 13:35:00,70.43,70.53,70.42,70.45,11200.0,48.6141,48.6832,48.6072,48.6279,11200.0
2007-07-31 13:40:00,70.47,70.54,70.34,70.38,27000.0,48.6418,48.6901,48.552,48.5796,27000.0
2007-07-31 13:45:00,70.38,70.44,70.27,70.27,37800.0,48.5796,48.621,48.5037,48.5037,37800.0
2007-07-31 13:50:00,70.26,70.31,70.01,70.11,31700.0,48.4968,48.5313,48.3242,48.3933,31700.0
2007-07-31 13:55:00,70.11,70.21,70.1,70.13,16900.0,48.3933,48.4623,48.3864,48.4071,16900.0
2007-07-31 14:00:00,70.15,70.25,70.13,70.2,11800.0,48.4209,48.4899,48.4071,48.4554,11800.0
2007-07-31 14:05:00,70.21,70.22,70.1,70.1,16200.0,48.4623,48.4692,48.3864,48.3864,16200.0
2007-07-31 14:10:00,70.06,70.18,70.04,70.16,14100.0,48.3588,48.4416,48.3449,48.4278,14100.0
2007-07-31 14:15:00,70.17,70.2,70.08,70.08,18500.0,48.4347,48.4554,48.3726,48.3726,18500.0
2007-07-31 14:20:00,70.12,70.17,70.0,70.08,21600.0,48.4002,48.4347,48.3173,48.3726,21600.0
2007-07-31 14:25:00,70.11,70.13,69.92,70.0,21900.0,48.3933,48.4071,48.2621,48.3173,21900.0
2007-07-31 14:30:00,70.02,70.02,69.78,69.81,50300.0,48.3311,48.3311,48.1655,48.1862,50300.0
2007-07-31 14:35:00,69.81,69.81,69.45,69.54,32100.0,48.1862,48.1862,47.9377,47.9998,32100.0
2007-07-31 14:40:00,69.56,69.67,69.43,69.62,56600.0,48.0136,48.0896,47.9239,48.055,56600.0
2007-07-31 14:45:00,69.62,69.9,69.6,69.8,71900.0,48.055,48.2483,48.0412,48.1793,71900.0
2007-07-31 14:50:00,69.82,69.93,69.69,69.92,65500.0,48.1931,48.269,48.1034,48.2621,65500.0
2007-07-31 14:55:00,69.92,70.07,69.87,69.99,41300.0,48.2621,48.3657,48.2276,48.3104,41300.0
2007-07-31 15:00:00,70.0,70.18,69.98,70.0,73300.0,48.3173,48.4416,48.3035,48.3173,73300.0
2007-07-31 15:05:00,70.02,70.11,69.97,70.06,34100.0,48.3311,48.3933,48.2966,48.3588,34100.0
2007-07-31 15:10:00,70.08,70.09,69.98,69.98,32000.0,48.3726,48.3795,48.3035,48.3035,32000.0
2007-07-31 15:15:00,70.0,70.07,69.94,70.03,42100.0,48.3173,48.3657,48.2759,48.338,42100.0
2007-07-31 15:20:00,70.04,70.19,69.96,70.06,33200.0,48.3449,48.4485,48.2897,48.3588,33200.0
2007-07-31 15:25:00,70.09,70.21,70.0,70.07,36600.0,48.3795,48.4623,48.3173,48.3657,36600.0
2007-07-31 15:30:00,70.09,70.21,69.85,69.85,46600.0,48.3795,48.4623,48.2138,48.2138,46600.0
2007-07-31 15:35:00,69.85,69.95,69.76,69.82,66000.0,48.2138,48.2828,48.1517,48.1931,66000.0
2007-07-31 15:40:00,69.82,70.0,69.75,69.77,187000.0,48.1931,48.3173,48.1448,48.1586,187000.0
2007-07-31 15:45:00,69.8,69.82,69.58,69.76,67600.0,48.1793,48.1931,48.0274,48.1517,67600.0
2007-07-31 15:50:00,69.75,69.85,69.67,69.8,98700.0,48.1448,48.2138,48.0896,48.1793,98700.0
2007-07-31 15:55:00,69.84,69.96,69.74,69.74,155300.0,48.2069,48.2897,48.1379,48.1379,155300.0
2007-08-01 09:30:00,69.9,70.37,69.52,69.97,49600.0,48.2483,48.5727,47.986,48.2966,49600.0
2007-08-01 09:35:00,69.98,70.39,69.9,69.92,33700.0,48.3035,48.5865,48.2483,48.2621,33700.0
2007-08-01 09:40:00,69.99,70.03,69.89,70.02,24300.0,48.3104,48.338,48.2414,48.3311,24300.0
2007-08-01 09:45:00,70.01,70.05,69.65,69.96,64100.0,48.3242,48.3519,48.0758,48.2897,64100.0
2007-08-01 09:50:00,69.99,70.59,69.93,70.59,57500.0,48.3104,48.7246,48.269,48.7246,57500.0
2007-08-01 09:55:00,70.64,70.67,70.06,70.16,43700.0,48.7591,48.7798,48.3588,48.4278,43700.0
2007-08-01 10:00:00,70.18,70.63,70.1,70.38,79300.0,48.4416,48.7522,48.3864,48.5796,79300.0
2007-08-01 10:05:00,70.39,70.6,70.22,70.32,51200.0,48.5865,48.7315,48.4692,48.5382,51200.0
2007-08-01 10:10:00,70.31,70.66,70.26,70.54,41600.0,48.5313,48.7729,48.4968,48.6901,41600.0
2007-08-01 10:15:00,70.56,70.64,70.25,70.57,36900.0,48.7039,48.7591,48.4899,48.7108,36900.0
2007-08-01 10:20:00,70.6,70.83,70.59,70.74,30800.0,48.7315,48.8902,48.7246,48.8281,30800.0
2007-08-01 10:25:00,70.75,70.85,70.44,70.44,50600.0,48.835,48.904,48.621,48.621,50600.0
2007-08-01 10:30:00,70.44,70.54,70.25,70.25,34600.0,48.621,48.6901,48.4899,48.4899,34600.0
2007-08-01 10:35:00,70.23,70.35,70.0,70.03,32500.0,48.4761,48.5589,48.3173,48.338,32500.0
2007-08-01 10:40:00,70.06,70.25,69.82,69.92,32200.0,48.3588,48.4899,48.1931,48.2621,32200.0
2007-08-01 10:45:00,69.92,70.01,69.81,69.89,31000.0,48.2621,48.3242,48.1862,48.2414,31000.0
2007-08-01 10:50:00,69.89,69.99,69.71,69.71,41000.0,48.2414,48.3104,48.1172,48.1172,41000.0
2007-08-01 10:55:00,69.71,69.87,69.62,69.72,35200.0,48.1172,48.2276,48.055,48.1241,35200.0
2007-08-01 11:00:00,69.72,69.72,69.45,69.49,29600.0,48.1241,48.1241,47.9377,47.9653,29600.0
2007-08-01 11:05:00,69.49,69.68,69.42,69.54,37700.0,47.9653,48.0965,47.917,47.9998,37700.0
2007-08-01 11:10:00,69.57,69.93,69.45,69.81,33900.0,48.0205,48.269,47.9377,48.1862,33900.0
2007-08-01 11:15:00,69.8,70.15,69.65,70.01,43000.0,48.1793,48.4209,48.0758,48.3242,43000.0
2007-08-01 11:20:00,70.01,70.25,69.94,70.15,42900.0,48.3242,48.4899,48.2759,48.4209,42900.0
2007-08-01 11:25:00,70.17,70.19,69.97,69.99,43300.0,48.4347,48.4485,48.2966,48.3104,43300.0
2007-08-01 11:30:00,69.99,70.0,69.8,69.95,30500.0,48.3104,48.3173,48.1793,48.2828,30500.0
2007-08-01 11:35:00,69.95,70.01,69.8,69.94,25400.0,48.2828,48.3242,48.1793,48.2759,25400.0
2007-08-01 11:40:00,69.95,70.0,69.76,69.94,20200.0,48.2828,48.3173,48.1517,48.2759,20200.0
2007-08-01 11:45:00,69.94,69.94,69.68,69.7,20600.0,48.2759,48.2759,48.0965,48.1103,20600.0
2007-08-01 11:50:00,69.7,69.74,69.54,69.71,25700.0,48.1103,48.1379,47.9998,48.1172,25700.0
2007-08-01 11:55:00,69.74,70.16,69.74,70.04,38500.0,48.1379,48.4278,48.1379,48.3449,38500.0
2007-08-01 12:00:00,70.04,70.11,69.81,69.81,22100.0,48.3449,48.3933,48.1862,48.1862,22100.0
2007-08-01 12:05:00,69.81,69.95,69.7,69.8,46600.0,48.1862,48.2828,48.1103,48.1793,46600.0
2007-08-01 12:10:00,69.81,70.21,69.75,70.15,66500.0,48.1862,48.4623,48.1448,48.4209,66500.0
2007-08-01 12:15:00,70.19,70.71,70.19,70.5,54200.0,48.4485,48.8074,48.4485,48.6625,54200.0
2007-08-01 12:20:00,70.51,70.61,70.4,70.47,17700.0,48.6694,48.7384,48.5934,48.6418,17700.0
2007-08-01 12:25:00,70.47,70.7,70.43,70.7,15200.0,48.6418,48.8005,48.6141,48.8005,15200.0
2007-08-01 12:30:00,70.69,71.07,70.69,71.06,74500.0,48.7936,49.0559,48.7936,49.049,74500.0
2007-08-01 12:35:00,71.05,71.08,70.9,71.03,50600.0,49.0421,49.0628,48.9386,49.0283,50600.0
2007-08-01 12:40:00,71.03,71.07,70.0,71.04,73200.0,49.0283,49.0559,48.3173,49.0352,73200.0
2007-08-01 12:45:00,71.04,71.39,71.02,71.31,53500.0,49.0352,49.2768,49.0214,49.2216,53500.0
2007-08-01 12:50:00,71.29,71.36,71.01,71.05,27600.0,49.2078,49.2561,49.0145,49.0421,27600.0
2007-08-01 12:55:00,71.05,71.06,70.9,70.9,22500.0,49.0421,49.049,48.9386,48.9386,22500.0
2007-08-01 13:00:00,70.9,70.9,70.52,70.55,37900.0,48.9386,48.9386,48.6763,48.697,37900.0
2007-08-01 13:05:00,70.55,70.55,70.44,70.53,15400.0,48.697,48.697,48.621,48.6832,15400.0
2007-08-01 13:10:00,70.53,70.62,70.5,70.5,14800.0,48.6832,48.7453,48.6625,48.6625,14800.0
2007-08-01 13:15:00,70.5,70.56,70.36,70.5,18200.0,48.6625,48.7039,48.5658,48.6625,18200.0
2007-08-01 13:20:00,70.5,70.53,70.26,70.32,17300.0,48.6625,48.6832,48.4968,48.5382,17300.0
2007-08-01 13:25:00,70.34,70.58,70.33,70.38,19400.0,48.552,48.7177,48.5451,48.5796,19400.0
2007-08-01 13:30:00,70.39,70.6,70.39,70.6,12600.0,48.5865,48.7315,48.5865,48.7315,12600.0
2007-08-01 13:35:00,70.6,70.64,70.49,70.5,18800.0,48.7315,48.7591,48.6556,48.6625,18800.0
2007-08-01 13:40:00,70.51,70.85,70.51,70.56,74000.0,48.6694,48.904,48.6694,48.7039,74000.0
2007-08-01 13:45:00,70.55,70.65,70.38,70.53,19200.0,48.697,48.766,48.5796,48.6832,19200.0
2007-08-01 13:50:00,70.53,70.7,70.43,70.66,13400.0,48.6832,48.8005,48.6141,48.7729,13400.0
2007-08-01 13:55:00,70.66,70.66,70.37,70.42,23800.0,48.7729,48.7729,48.5727,48.6072,23800.0
2007-08-01 14:00:00,70.42,70.43,70.25,70.37,21400.0,48.6072,48.6141,48.4899,48.5727,21400.0
2007-08-01 14:05:00,70.38,70.44,70.16,70.2,27600.0,48.5796,48.621,48.4278,48.4554,27600.0
2007-08-01 14:10:00,70.18,70.18,69.86,70.06,28700.0,48.4416,48.4416,48.2207,48.3588,28700.0
2007-08-01 14:15:00,70.06,70.08,69.81,69.82,36200.0,48.3588,48.3726,48.1862,48.1931,36200.0
2007-08-01 14:20:00,69.82,70.11,69.81,69.96,26700.0,48.1931,48.3933,48.1862,48.2897,26700.0
2007-08-01 14:25:00,69.96,70.02,69.88,69.97,64200.0,48.2897,48.3311,48.2345,48.2966,64200.0
2007-08-01 14:30:00,69.96,70.12,69.83,69.96,41400.0,48.2897,48.4002,48.2,48.2897,41400.0
2007-08-01 14:35:00,69.91,69.98,69.64,69.64,33300.0,48.2552,48.3035,48.0688,48.0688,33300.0
2007-08-01 14:40:00,69.64,69.74,69.34,69.35,65700.0,48.0688,48.1379,47.8618,47.8687,65700.0
2007-08-01 14:45:00,69.38,69.52,69.24,69.24,37800.0,47.8894,47.986,47.7927,47.7927,37800.0
2007-08-01 14:50:00,69.23,69.41,69.06,69.12,36900.0,47.7858,47.9101,47.6685,47.7099,36900.0
2007-08-01 14:55:00,69.13,69.17,68.98,69.13,67300.0,47.7168,47.7444,47.6133,47.7168,67300.0
2007-08-01 15:00:00,69.12,69.3,68.97,69.11,93100.0,47.7099,47.8342,47.6064,47.703,93100.0
2007-08-01 15:05:00,69.11,69.24,69.02,69.22,51800.0,47.703,47.7927,47.6409,47.7789,51800.0
2007-08-01 15:10:00,69.24,69.48,69.1,69.44,53000.0,47.7927,47.9584,47.6961,47.9308,53000.0
2007-08-01 15:15:00,69.45,69.55,69.25,69.47,47300.0,47.9377,48.0067,47.7997,47.9515,47300.0
2007-08-01 15:20:00,69.42,69.53,69.33,69.33,32900.0,47.917,47.9929,47.8549,47.8549,32900.0
2007-08-01 15:25:00,69.33,69.51,69.19,69.34,38800.0,47.8549,47.9791,47.7582,47.8618,38800.0
2007-08-01 15:30:00,69.36,69.63,69.16,69.41,67300.0,47.8756,48.0619,47.7375,47.9101,67300.0
2007-08-01 15:35:00,69.44,69.54,69.3,69.48,56800.0,47.9308,47.9998,47.8342,47.9584,56800.0
2007-08-01 15:40:00,69.48,69.82,69.17,69.78,84300.0,47.9584,48.1931,47.7444,48.1655,84300.0
2007-08-01 15:45:00,69.77,69.93,69.64,69.9,61700.0,48.1586,48.269,48.0688,48.2483,61700.0
2007-08-01 15:50:00,69.87,70.17,69.83,70.11,72800.0,48.2276,48.4347,48.2,48.3933,72800.0
2007-08-01 15:55:00,70.07,70.36,70.0,70.06,113100.0,48.3657,48.5658,48.3173,48.3588,113100.0
2007-08-02 09:30:00,70.85,70.99,70.62,70.89,29500.0,48.904,49.0007,48.7453,48.9317,29500.0
2007-08-02 09:35:00,70.99,71.24,70.55,70.91,58800.0,49.0007,49.1732,48.697,48.9455,58800.0
2007-08-02 09:40:00,70.91,71.18,70.81,71.15,56700.0,48.9455,49.1318,48.8764,49.1111,56700.0
2007-08-02 09:45:00,71.1,71.24,71.0,71.0,33400.0,49.0766,49.1732,49.0076,49.0076,33400.0
2007-08-02 09:50:00,71.02,71.2,71.0,71.05,42800.0,49.0214,49.1456,49.0076,49.0421,42800.0
2007-08-02 09:55:00,71.08,71.31,71.02,71.04,47100.0,49.0628,49.2216,49.0214,49.0352,47100.0
2007-08-02 10:00:00,71.02,71.19,71.0,71.06,34600.0,49.0214,49.1387,49.0076,49.049,34600.0
2007-08-02 10:05:00,71.01,71.18,70.95,71.02,35700.0,49.0145,49.1318,48.9731,49.0214,35700.0
2007-08-02 10:10:00,70.96,71.08,70.85,70.9,41400.0,48.98,49.0628,48.904,48.9386,41400.0
2007-08-02 10:15:00,70.91,70.95,70.54,70.56,40500.0,48.9455,48.9731,48.6901,48.7039,40500.0
2007-08-02 10:20:00,70.54,70.89,70.51,70.84,20600.0,48.6901,48.9317,48.6694,48.8971,20600.0
2007-08-02 10:25:00,70.81,70.97,70.63,70.81,14700.0,48.8764,48.9869,48.7522,48.8764,14700.0
2007-08-02 10:30:00,70.8,70.89,70.63,70.81,11600.0,48.8695,48.9317,48.7522,48.8764,11600.0
2007-08-02 10:35:00,70.78,70.92,70.74,70.85,5400.0,48.8557,48.9524,48.8281,48.904,5400.0
2007-08-02 10:40:00,70.85,70.91,70.77,70.9,6800.0,48.904,48.9455,48.8488,48.9386,6800.0
2007-08-02 10:45:00,70.9,70.98,70.68,70.79,14300.0,48.9386,48.9938,48.7867,48.8626,14300.0
2007-08-02 10:50:00,70.79,70.97,70.78,70.93,18200.0,48.8626,48.9869,48.8557,48.9593,18200.0
2007-08-02 10:55:00,70.93,70.93,70.63,70.63,16200.0,48.9593,48.9593,48.7522,48.7522,16200.0
2007-08-02 11:00:00,70.67,70.72,70.44,70.46,21000.0,48.7798,48.8143,48.621,48.6349,21000.0
2007-08-02 11:05:00,70.44,70.53,70.35,70.35,10200.0,48.621,48.6832,48.5589,48.5589,10200.0
2007-08-02 11:10:00,70.35,70.65,70.35,70.6,10800.0,48.5589,48.766,48.5589,48.7315,10800.0
2007-08-02 11:15:00,70.6,70.67,70.46,70.63,8700.0,48.7315,48.7798,48.6349,48.7522,8700.0
2007-08-02 11:20:00,70.66,70.78,70.6,70.67,10500.0,48.7729,48.8557,48.7315,48.7798,10500.0
2007-08-02 11:25:00,70.71,70.95,70.67,70.92,7700.0,48.8074,48.9731,48.7798,48.9524,7700.0
2007-08-02 11:30:00,70.92,70.95,70.86,70.94,16600.0,48.9524,48.9731,48.911,48.9662,16600.0
2007-08-02 11:35:00,70.94,70.97,70.82,70.84,8100.0,48.9662,48.9869,48.8833,48.8971,8100.0
2007-08-02 11:40:00,70.83,71.01,70.8,71.0,15400.0,48.8902,49.0145,48.8695,49.0076,15400.0
2007-08-02 11:45:00,71.0,71.1,70.97,71.07,14900.0,49.0076,49.0766,48.9869,49.0559,14900.0
2007-08-02 11:50:00,71.08,71.33,71.08,71.26,25900.0,49.0628,49.2354,49.0628,49.187,25900.0
2007-08-02 11:55:00,71.29,71.5,71.29,71.46,21900.0,49.2078,49.3527,49.2078,49.3251,21900.0
2007-08-02 12:00:00,71.47,71.62,71.38,71.51,24200.0,49.332,49.4355,49.2699,49.3596,24200.0
2007-08-02 12:05:00,71.5,71.81,71.5,71.73,26600.0,49.3527,49.5667,49.3527,49.5115,26600.0
2007-08-02 12:10:00,71.71,71.89,71.65,71.85,53000.0,49.4977,49.6219,49.4562,49.5943,53000.0
2007-08-02 12:15:00,71.85,71.94,71.81,71.83,40900.0,49.5943,49.6564,49.5667,49.5805,40900.0
2007-08-02 12:20:00,71.85,71.91,71.82,71.89,20600.0,49.5943,49.6357,49.5736,49.6219,20600.0
2007-08-02 12:25:00,71.91,71.93,71.82,71.89,17100.0,49.6357,49.6495,49.5736,49.6219,17100.0
2007-08-02 12:30:00,71.85,72.0,71.8,71.94,28800.0,49.5943,49.6978,49.5598,49.6564,28800.0
2007-08-02 12:35:00,71.89,71.95,71.83,71.93,11700.0,49.6219,49.6633,49.5805,49.6495,11700.0
2007-08-02 12:40:00,71.93,71.93,71.74,71.84,20500.0,49.6495,49.6495,49.5184,49.5874,20500.0
2007-08-02 12:45:00,71.79,71.91,71.67,71.67,16000.0,49.5529,49.6357,49.4701,49.4701,16000.0
2007-08-02 12:50:00,71.69,71.69,71.54,71.59,29100.0,49.4839,49.4839,49.3803,49.4148,29100.0
2007-08-02 12:55:00,71.6,71.63,71.5,71.5,21200.0,49.4217,49.4424,49.3527,49.3527,21200.0
2007-08-02 13:00:00,71.51,71.64,71.44,71.6,22900.0,49.3596,49.4493,49.3113,49.4217,22900.0
2007-08-02 13:05:00,71.59,71.59,71.41,71.54,15900.0,49.4148,49.4148,49.2906,49.3803,15900.0
2007-08-02 13:10:00,71.51,71.59,71.41,71.52,18900.0,49.3596,49.4148,49.2906,49.3665,18900.0
2007-08-02 13:15:00,71.52,71.55,71.35,71.47,17200.0,49.3665,49.3872,49.2492,49.332,17200.0
2007-08-02 13:20:00,71.46,71.46,71.0,71.04,33900.0,49.3251,49.3251,49.0076,49.0352,33900.0
2007-08-02 13:25:00,71.04,71.22,71.03,71.14,12800.0,49.0352,49.1594,49.0283,49.1042,12800.0
2007-08-02 13:30:00,71.14,71.36,71.1,71.32,14000.0,49.1042,49.2561,49.0766,49.2285,14000.0
2007-08-02 13:35:00,71.31,71.31,71.2,71.26,13900.0,49.2216,49.2216,49.1456,49.187,13900.0
2007-08-02 13:40:00,71.27,71.36,71.19,71.34,11300.0,49.194,49.2561,49.1387,49.2423,11300.0
2007-08-02 13:45:00,71.37,71.44,71.19,71.21,11100.0,49.263,49.3113,49.1387,49.1525,11100.0
2007-08-02 13:50:00,71.19,71.56,71.19,71.53,17900.0,49.1387,49.3941,49.1387,49.3734,17900.0
2007-08-02 13:55:00,71.52,71.53,71.43,71.51,11000.0,49.3665,49.3734,49.3044,49.3596,11000.0
2007-08-02 14:00:00,71.51,71.71,71.51,71.71,19900.0,49.3596,49.4977,49.3596,49.4977,19900.0
2007-08-02 14:05:00,71.68,71.75,71.53,71.59,23400.0,49.477,49.5253,49.3734,49.4148,23400.0
2007-08-02 14:10:00,71.64,71.64,71.42,71.47,13000.0,49.4493,49.4493,49.2975,49.332,13000.0
2007-08-02 14:15:00,71.51,71.51,71.32,71.37,12700.0,49.3596,49.3596,49.2285,49.263,12700.0
2007-08-02 14:20:00,71.34,71.41,71.34,71.36,5400.0,49.2423,49.2906,49.2423,49.2561,5400.0
2007-08-02 14:25:00,71.36,71.37,71.16,71.16,18400.0,49.2561,49.263,49.118,49.118,18400.0
2007-08-02 14:30:00,71.16,71.17,70.96,70.96,41600.0,49.118,49.1249,48.98,48.98,41600.0
2007-08-02 14:35:00,70.96,71.1,70.91,70.97,25200.0,48.98,49.0766,48.9455,48.9869,25200.0
2007-08-02 14:40:00,70.97,71.02,70.9,70.91,18600.0,48.9869,49.0214,48.9386,48.9455,18600.0
2007-08-02 14:45:00,70.92,71.0,70.85,71.0,17300.0,48.9524,49.0076,48.904,49.0076,17300.0
2007-08-02 14:50:00,70.99,71.02,70.88,70.91,16600.0,49.0007,49.0214,48.9248,48.9455,16600.0
2007-08-02 14:55:00,70.91,71.14,70.85,71.03,36300.0,48.9455,49.1042,48.904,49.0283,36300.0
2007-08-02 15:00:00,71.04,71.21,71.0,71.17,23300.0,49.0352,49.1525,49.0076,49.1249,23300.0
2007-08-02 15:05:00,71.2,71.31,71.1,71.3,25200.0,49.1456,49.2216,49.0766,49.2147,25200.0
2007-08-02 15:10:00,71.31,71.37,71.19,71.34,19100.0,49.2216,49.263,49.1387,49.2423,19100.0
2007-08-02 15:15:00,71.34,71.4,71.31,71.33,21700.0,49.2423,49.2837,49.2216,49.2354,21700.0
2007-08-02 15:20:00,71.33,71.57,71.33,71.54,39400.0,49.2354,49.401,49.2354,49.3803,39400.0
2007-08-02 15:25:00,71.56,72.0,71.49,71.91,56000.0,49.3941,49.6978,49.3458,49.6357,56000.0
2007-08-02 15:30:00,71.91,72.07,71.81,71.97,66900.0,49.6357,49.7462,49.5667,49.6771,66900.0
2007-08-02 15:35:00,71.97,72.03,71.74,72.02,78800.0,49.6771,49.7185,49.5184,49.7116,78800.0
2007-08-02 15:40:00,71.99,71.99,71.82,71.84,43100.0,49.6909,49.6909,49.5736,49.5874,43100.0
2007-08-02 15:45:00,71.83,71.98,71.81,71.89,44300.0,49.5805,49.684,49.5667,49.6219,44300.0
2007-08-02 15:50:00,71.96,72.04,71.87,71.87,61300.0,49.6702,49.7254,49.6081,49.6081,61300.0
2007-08-02 15:55:00,71.87,72.05,71.83,71.94,78300.0,49.6081,49.7323,49.5805,49.6564,78300.0
2007-08-03 09:30:00,72.0,72.23,71.57,71.6,20400.0,49.6978,49.8566,49.401,49.4217,20400.0
2007-08-03 09:35:00,71.61,71.8,71.4,71.5,36900.0,49.4286,49.5598,49.2837,49.3527,36900.0
2007-08-03 09:40:00,71.52,71.55,71.11,71.13,36200.0,49.3665,49.3872,49.0835,49.0973,36200.0
2007-08-03 09:45:00,71.12,71.12,70.78,70.8,20800.0,49.0904,49.0904,48.8557,48.8695,20800.0
2007-08-03 09:50:00,70.82,70.91,70.61,70.86,35900.0,48.8833,48.9455,48.7384,48.911,35900.0
2007-08-03 09:55:00,70.86,70.86,70.48,70.58,23500.0,48.911,48.911,48.6487,48.7177,23500.0
2007-08-03 10:00:00,70.56,70.76,70.27,70.55,46000.0,48.7039,48.8419,48.5037,48.697,46000.0
2007-08-03 10:05:00,70.55,70.62,70.2,70.23,38300.0,48.697,48.7453,48.4554,48.4761,38300.0
2007-08-03 10:10:00,70.17,70.57,70.16,70.51,22200.0,48.4347,48.7108,48.4278,48.6694,22200.0
2007-08-03 10:15:00,70.51,70.71,70.47,70.59,11600.0,48.6694,48.8074,48.6418,48.7246,11600.0
2007-08-03 10:20:00,70.63,70.73,70.52,70.66,28300.0,48.7522,48.8212,48.6763,48.7729,28300.0
2007-08-03 10:25:00,70.63,70.63,70.51,70.56,17500.0,48.7522,48.7522,48.6694,48.7039,17500.0
2007-08-03 10:30:00,70.59,70.71,70.33,70.33,32800.0,48.7246,48.8074,48.5451,48.5451,32800.0
2007-08-03 10:35:00,70.32,70.47,70.25,70.43,19200.0,48.5382,48.6418,48.4899,48.6141,19200.0
2007-08-03 10:40:00,70.35,70.51,70.24,70.28,26400.0,48.5589,48.6694,48.483,48.5106,26400.0
2007-08-03 10:45:00,70.25,70.27,70.15,70.21,43500.0,48.4899,48.5037,48.4209,48.4623,43500.0
2007-08-03 10:50:00,70.21,70.24,70.07,70.17,20000.0,48.4623,48.483,48.3657,48.4347,20000.0
2007-08-03 10:55:00,70.19,70.35,70.09,70.19,25200.0,48.4485,48.5589,48.3795,48.4485,25200.0
2007-08-03 11:00:00,70.11,70.4,70.09,70.33,24000.0,48.3933,48.5934,48.3795,48.5451,24000.0
2007-08-03 11:05:00,70.37,70.43,70.23,70.23,18500.0,48.5727,48.6141,48.4761,48.4761,18500.0
2007-08-03 11:10:00,70.24,70.25,70.1,70.12,27800.0,48.483,48.4899,48.3864,48.4002,27800.0
2007-08-03 11:15:00,70.11,70.21,70.01,70.21,24800.0,48.3933,48.4623,48.3242,48.4623,24800.0
2007-08-03 11:20:00,70.22,70.33,70.15,70.33,29400.0,48.4692,48.5451,48.4209,48.5451,29400.0
2007-08-03 11:25:00,70.31,70.31,70.13,70.24,20000.0,48.5313,48.5313,48.4071,48.483,20000.0
2007-08-03 11:30:00,70.25,70.38,70.2,70.38,46700.0,48.4899,48.5796,48.4554,48.5796,46700.0
2007-08-03 11:35:00,70.37,70.61,70.22,70.53,43200.0,48.5727,48.7384,48.4692,48.6832,43200.0
2007-08-03 11:40:00,70.55,70.93,70.55,70.89,30500.0,48.697,48.9593,48.697,48.9317,30500.0
2007-08-03 11:45:00,70.91,71.11,70.76,71.1,21400.0,48.9455,49.0835,48.8419,49.0766,21400.0
2007-08-03 11:50:00,71.11,71.12,70.84,70.94,18600.0,49.0835,49.0904,48.8971,48.9662,18600.0
2007-08-03 11:55:00,70.89,71.0,70.84,71.0,16700.0,48.9317,49.0076,48.8971,49.0076,16700.0
2007-08-03 12:00:00,70.95,71.15,70.93,71.12,12500.0,48.9731,49.1111,48.9593,49.0904,12500.0
2007-08-03 12:05:00,71.15,71.15,70.9,71.05,20800.0,49.1111,49.1111,48.9386,49.0421,20800.0
2007-08-03 12:10:00,71.05,71.24,71.05,71.2,22100.0,49.0421,49.1732,49.0421,49.1456,22100.0
2007-08-03 12:15:00,71.21,71.4,71.13,71.15,18800.0,49.1525,49.2837,49.0973,49.1111,18800.0
2007-08-03 12:20:00,71.18,71.18,70.96,71.01,15700.0,49.1318,49.1318,48.98,49.0145,15700.0
2007-08-03 12:25:00,70.99,70.99,70.9,70.91,16900.0,49.0007,49.0007,48.9386,48.9455,16900.0
2007-08-03 12:30:00,70.91,71.05,70.91,70.98,21100.0,48.9455,49.0421,48.9455,48.9938,21100.0
2007-08-03 12:35:00,70.98,71.09,70.94,71.09,19600.0,48.9938,49.0697,48.9662,49.0697,19600.0
2007-08-03 12:40:00,71.08,71.09,71.01,71.09,7000.0,49.0628,49.0697,49.0145,49.0697,7000.0
2007-08-03 12:45:00,71.09,71.09,70.9,70.97,16700.0,49.0697,49.0697,48.9386,48.9869,16700.0
2007-08-03 12:50:00,70.94,71.14,70.94,71.01,19900.0,48.9662,49.1042,48.9662,49.0145,19900.0
2007-08-03 12:55:00,70.99,71.03,70.92,70.95,10400.0,49.0007,49.0283,48.9524,48.9731,10400.0
2007-08-03 13:00:00,70.95,71.0,70.92,70.94,11000.0,48.9731,49.0076,48.9524,48.9662,11000.0
2007-08-03 13:05:00,70.94,71.03,70.91,71.03,15500.0,48.9662,49.0283,48.9455,49.0283,15500.0
2007-08-03 13:10:00,71.04,71.1,70.99,71.07,7300.0,49.0352,49.0766,49.0007,49.0559,7300.0
2007-08-03 13:15:00,71.1,71.29,71.08,71.08,20700.0,49.0766,49.2078,49.0628,49.0628,20700.0
2007-08-03 13:20:00,71.1,71.11,71.02,71.02,7200.0,49.0766,49.0835,49.0214,49.0214,7200.0
2007-08-03 13:25:00,71.03,71.06,70.98,70.98,14300.0,49.0283,49.049,48.9938,48.9938,14300.0
2007-08-03 13:30:00,70.97,70.98,70.93,70.95,10300.0,48.9869,48.9938,48.9593,48.9731,10300.0
2007-08-03 13:35:00,70.93,70.98,70.88,70.93,18700.0,48.9593,48.9938,48.9248,48.9593,18700.0
2007-08-03 13:40:00,70.95,71.07,70.93,71.01,47900.0,48.9731,49.0559,48.9593,49.0145,47900.0
2007-08-03 13:45:00,71.02,71.06,70.99,71.02,5200.0,49.0214,49.049,49.0007,49.0214,5200.0
2007-08-03 13:50:00,71.05,71.11,70.98,70.98,13200.0,49.0421,49.0835,48.9938,48.9938,13200.0
2007-08-03 13:55:00,70.98,71.09,70.94,70.94,25000.0,48.9938,49.0697,48.9662,48.9662,25000.0
2007-08-03 14:00:00,70.96,71.03,70.8,70.93,24200.0,48.98,49.0283,48.8695,48.9593,24200.0
2007-08-03 14:05:00,70.95,70.97,70.86,70.86,14000.0,48.9731,48.9869,48.911,48.911,14000.0
2007-08-03 14:10:00,70.86,70.89,70.6,70.65,20800.0,48.911,48.9317,48.7315,48.766,20800.0
2007-08-03 14:15:00,70.62,70.66,70.5,70.57,19900.0,48.7453,48.7729,48.6625,48.7108,19900.0
2007-08-03 14:20:00,70.54,70.56,70.35,70.35,28000.0,48.6901,48.7039,48.5589,48.5589,28000.0
2007-08-03 14:25:00,70.34,70.34,70.1,70.13,50100.0,48.552,48.552,48.3864,48.4071,50100.0
2007-08-03 14:30:00,70.12,70.3,70.12,70.14,17300.0,48.4002,48.5244,48.4002,48.414,17300.0
2007-08-03 14:35:00,70.17,70.38,70.17,70.23,41000.0,48.4347,48.5796,48.4347,48.4761,41000.0
2007-08-03 14:40:00,70.23,70.4,70.23,70.26,25300.0,48.4761,48.5934,48.4761,48.4968,25300.0
2007-08-03 14:45:00,70.26,70.36,70.06,70.09,20900.0,48.4968,48.5658,48.3588,48.3795,20900.0
2007-08-03 14:50:00,70.08,70.24,70.02,70.05,20000.0,48.3726,48.483,48.3311,48.3519,20000.0
2007-08-03 14:55:00,70.09,70.22,70.02,70.13,11800.0,48.3795,48.4692,48.3311,48.4071,11800.0
2007-08-03 15:00:00,70.16,70.18,69.85,70.04,43000.0,48.4278,48.4416,48.2138,48.3449,43000.0
2007-08-03 15:05:00,70.05,70.12,69.98,70.0,31600.0,48.3519,48.4002,48.3035,48.3173,31600.0
2007-08-03 15:10:00,70.0,70.19,69.95,70.01,29100.0,48.3173,48.4485,48.2828,48.3242,29100.0
2007-08-03 15:15:00,70.03,70.11,69.83,70.06,36200.0,48.338,48.3933,48.2,48.3588,36200.0
2007-08-03 15:20:00,70.05,70.09,69.76,69.76,41100.0,48.3519,48.3795,48.1517,48.1517,41100.0
2007-08-03 15:25:00,69.78,69.82,69.42,69.42,61500.0,48.1655,48.1931,47.917,47.917,61500.0
2007-08-03 15:30:00,69.4,69.45,69.16,69.24,109300.0,47.9032,47.9377,47.7375,47.7927,109300.0
2007-08-03 15:35:00,69.22,69.29,69.01,69.1,74600.0,47.7789,47.8273,47.634,47.6961,74600.0
2007-08-03 15:40:00,69.11,69.19,69.04,69.06,48400.0,47.703,47.7582,47.6547,47.6685,48400.0
2007-08-03 15:45:00,69.04,69.14,68.79,68.95,117100.0,47.6547,47.7237,47.4821,47.5926,117100.0
2007-08-03 15:50:00,68.98,69.21,68.96,69.03,80400.0,47.6133,47.772,47.5995,47.6478,80400.0
2007-08-03 15:55:00,69.05,69.3,68.96,68.99,130900.0,47.6616,47.8342,47.5995,47.6202,130900.0
2007-08-06 09:30:00,69.3,69.85,69.28,69.84,41300.0,47.8342,48.2138,47.8204,48.2069,41300.0
2007-08-06 09:35:00,69.8,69.85,69.49,69.56,63400.0,48.1793,48.2138,47.9653,48.0136,63400.0
2007-08-06 09:40:00,69.56,69.65,69.0,69.0,60800.0,48.0136,48.0758,47.6271,47.6271,60800.0
2007-08-06 09:45:00,68.97,68.99,68.26,68.33,55900.0,47.6064,47.6202,47.1163,47.1646,55900.0
2007-08-06 09:50:00,68.26,68.35,68.05,68.27,58300.0,47.1163,47.1784,46.9714,47.1232,58300.0
2007-08-06 09:55:00,68.3,68.5,68.19,68.5,61700.0,47.1439,47.282,47.068,47.282,61700.0
2007-08-06 10:00:00,68.5,68.79,68.28,68.28,35200.0,47.282,47.4821,47.1301,47.1301,35200.0
2007-08-06 10:05:00,68.34,68.39,68.07,68.2,35600.0,47.1715,47.206,46.9852,47.0749,35600.0
2007-08-06 10:10:00,68.2,68.2,67.92,68.02,49300.0,47.0749,47.0749,46.8816,46.9506,49300.0
2007-08-06 10:15:00,68.03,68.45,68.03,68.13,35800.0,46.9575,47.2475,46.9575,47.0266,35800.0
2007-08-06 10:20:00,68.12,68.29,68.03,68.03,46700.0,47.0197,47.137,46.9575,46.9575,46700.0
2007-08-06 10:25:00,68.04,68.13,67.91,68.1,41000.0,46.9645,47.0266,46.8747,47.0059,41000.0
2007-08-06 10:30:00,68.05,68.32,67.91,68.0,50100.0,46.9714,47.1577,46.8747,46.9368,50100.0
2007-08-06 10:35:00,68.02,68.51,67.93,68.32,58600.0,46.9506,47.2889,46.8885,47.1577,58600.0
2007-08-06 10:40:00,68.36,68.43,68.19,68.3,49400.0,47.1853,47.2336,47.068,47.1439,49400.0
2007-08-06 10:45:00,68.29,68.35,68.23,68.3,35900.0,47.137,47.1784,47.0956,47.1439,35900.0
2007-08-06 10:50:00,68.3,68.68,68.21,68.44,55400.0,47.1439,47.4062,47.0818,47.2406,55400.0
2007-08-06 10:55:00,68.39,68.49,68.28,68.41,22400.0,47.206,47.2751,47.1301,47.2198,22400.0
2007-08-06 11:00:00,68.43,68.46,68.26,68.41,36300.0,47.2336,47.2544,47.1163,47.2198,36300.0
2007-08-06 11:05:00,68.42,68.62,68.4,68.59,41900.0,47.2267,47.3648,47.2129,47.3441,41900.0
2007-08-06 11:10:00,68.63,68.72,68.57,68.62,21400.0,47.3717,47.4338,47.3303,47.3648,21400.0
2007-08-06 11:15:00,68.64,68.86,68.6,68.82,20700.0,47.3786,47.5305,47.351,47.5028,20700.0
2007-08-06 11:20:00,68.81,68.9,68.69,68.76,24600.0,47.4959,47.5581,47.4131,47.4614,24600.0
2007-08-06 11:25:00,68.74,68.88,68.69,68.82,12200.0,47.4476,47.5443,47.4131,47.5028,12200.0
2007-08-06 11:30:00,68.82,68.89,68.79,68.8,29300.0,47.5028,47.5512,47.4821,47.489,29300.0
2007-08-06 11:35:00,68.81,68.84,68.52,68.54,23000.0,47.4959,47.5167,47.2958,47.3096,23000.0
2007-08-06 11:40:00,68.52,68.58,68.48,68.5,19400.0,47.2958,47.3372,47.2682,47.282,19400.0
2007-08-06 11:45:00,68.51,69.04,68.51,68.91,40500.0,47.2889,47.6547,47.2889,47.565,40500.0
2007-08-06 11:50:00,68.91,69.3,68.87,69.19,58100.0,47.565,47.8342,47.5374,47.7582,58100.0
2007-08-06 11:55:00,69.21,69.31,69.1,69.1,28500.0,47.772,47.8411,47.6961,47.6961,28500.0
2007-08-06 12:00:00,69.08,69.1,68.92,69.06,37000.0,47.6823,47.6961,47.5719,47.6685,37000.0
2007-08-06 12:05:00,69.02,69.18,68.97,69.14,19200.0,47.6409,47.7513,47.6064,47.7237,19200.0
2007-08-06 12:10:00,69.08,69.08,68.96,69.05,17600.0,47.6823,47.6823,47.5995,47.6616,17600.0
2007-08-06 12:15:00,69.04,69.04,68.91,68.91,20200.0,47.6547,47.6547,47.565,47.565,20200.0
2007-08-06 12:20:00,68.9,68.98,68.9,68.93,15700.0,47.5581,47.6133,47.5581,47.5788,15700.0
2007-08-06 12:25:00,68.93,68.97,68.89,68.97,12000.0,47.5788,47.6064,47.5512,47.6064,12000.0
2007-08-06 12:30:00,68.97,69.32,68.97,69.27,43300.0,47.6064,47.848,47.6064,47.8135,43300.0
2007-08-06 12:35:00,69.23,69.52,69.2,69.44,27100.0,47.7858,47.986,47.7651,47.9308,27100.0
2007-08-06 12:40:00,69.41,69.58,69.41,69.55,30700.0,47.9101,48.0274,47.9101,48.0067,30700.0
2007-08-06 12:45:00,69.52,70.21,69.47,70.14,63300.0,47.986,48.4623,47.9515,48.414,63300.0
2007-08-06 12:50:00,70.17,70.22,70.02,70.19,27900.0,48.4347,48.4692,48.3311,48.4485,27900.0
2007-08-06 12:55:00,70.17,70.19,70.09,70.09,18400.0,48.4347,48.4485,48.3795,48.3795,18400.0
2007-08-06 13:00:00,70.08,70.08,69.89,69.92,18900.0,48.3726,48.3726,48.2414,48.2621,18900.0
2007-08-06 13:05:00,69.93,69.93,69.4,69.43,19100.0,48.269,48.269,47.9032,47.9239,19100.0
2007-08-06 13:10:00,69.42,69.42,69.27,69.35,22800.0,47.917,47.917,47.8135,47.8687,22800.0
2007-08-06 13:15:00,69.37,69.64,69.37,69.64,22400.0,47.8825,48.0688,47.8825,48.0688,22400.0
2007-08-06 13:20:00,69.62,69.63,69.46,69.56,12900.0,48.055,48.0619,47.9446,48.0136,12900.0
2007-08-06 13:25:00,69.52,69.52,69.35,69.35,9900.0,47.986,47.986,47.8687,47.8687,9900.0
2007-08-06 13:30:00,69.36,69.36,69.24,69.28,13300.0,47.8756,47.8756,47.7927,47.8204,13300.0
2007-08-06 13:35:00,69.25,69.41,69.18,69.29,30400.0,47.7997,47.9101,47.7513,47.8273,30400.0
2007-08-06 13:40:00,69.25,69.39,69.05,69.06,19000.0,47.7997,47.8963,47.6616,47.6685,19000.0
2007-08-06 13:45:00,69.06,69.06,68.88,68.89,17000.0,47.6685,47.6685,47.5443,47.5512,17000.0
2007-08-06 13:50:00,68.88,68.92,68.83,68.89,25500.0,47.5443,47.5719,47.5097,47.5512,25500.0
2007-08-06 13:55:00,68.88,68.88,68.66,68.71,18800.0,47.5443,47.5443,47.3924,47.4269,18800.0
2007-08-06 14:00:00,68.72,68.87,68.7,68.8,22200.0,47.4338,47.5374,47.42,47.489,22200.0
2007-08-06 14:05:00,68.83,69.0,68.75,69.0,27500.0,47.5097,47.6271,47.4545,47.6271,27500.0
2007-08-06 14:10:00,68.96,68.98,68.79,68.91,16800.0,47.5995,47.6133,47.4821,47.565,16800.0
2007-08-06 14:15:00,68.91,69.41,68.86,69.1,39800.0,47.565,47.9101,47.5305,47.6961,39800.0
2007-08-06 14:20:00,69.13,69.25,69.06,69.11,19300.0,47.7168,47.7997,47.6685,47.703,19300.0
2007-08-06 14:25:00,69.08,69.1,68.86,68.9,17400.0,47.6823,47.6961,47.5305,47.5581,17400.0
2007-08-06 14:30:00,68.91,69.34,68.91,69.15,41800.0,47.565,47.8618,47.565,47.7306,41800.0
2007-08-06 14:35:00,69.17,69.4,69.15,69.34,21000.0,47.7444,47.9032,47.7306,47.8618,21000.0
2007-08-06 14:40:00,69.34,69.6,69.3,69.36,39700.0,47.8618,48.0412,47.8342,47.8756,39700.0
2007-08-06 14:45:00,69.37,69.39,69.21,69.24,33600.0,47.8825,47.8963,47.772,47.7927,33600.0
2007-08-06 14:50:00,69.29,69.33,69.21,69.24,32400.0,47.8273,47.8549,47.772,47.7927,32400.0
2007-08-06 14:55:00,69.24,69.3,69.02,69.16,43300.0,47.7927,47.8342,47.6409,47.7375,43300.0
2007-08-06 15:00:00,69.15,69.22,69.08,69.22,39500.0,47.7306,47.7789,47.6823,47.7789,39500.0
2007-08-06 15:05:00,69.21,69.63,69.17,69.54,64200.0,47.772,48.0619,47.7444,47.9998,64200.0
2007-08-06 15:10:00,69.54,69.69,69.47,69.64,30900.0,47.9998,48.1034,47.9515,48.0688,30900.0
2007-08-06 15:15:00,69.62,69.68,69.59,69.64,19400.0,48.055,48.0965,48.0343,48.0688,19400.0
2007-08-06 15:20:00,69.6,69.61,69.4,69.55,28600.0,48.0412,48.0481,47.9032,48.0067,28600.0
2007-08-06 15:25:00,69.5,69.53,69.42,69.53,22200.0,47.9722,47.9929,47.917,47.9929,22200.0
2007-08-06 15:30:00,69.55,69.56,69.29,69.3,19300.0,48.0067,48.0136,47.8273,47.8342,19300.0
2007-08-06 15:35:00,69.34,69.34,69.19,69.22,39900.0,47.8618,47.8618,47.7582,47.7789,39900.0
2007-08-06 15:40:00,69.23,69.3,69.18,69.2,33100.0,47.7858,47.8342,47.7513,47.7651,33100.0
2007-08-06 15:45:00,69.2,69.53,69.2,69.53,44300.0,47.7651,47.9929,47.7651,47.9929,44300.0
2007-08-06 15:50:00,69.49,69.79,69.49,69.77,60200.0,47.9653,48.1724,47.9653,48.1586,60200.0
2007-08-06 15:55:00,69.77,70.08,69.73,69.96,79200.0,48.1586,48.3726,48.131,48.2897,79200.0
2007-08-07 09:30:00,69.71,69.74,69.3,69.55,29300.0,48.1172,48.1379,47.8342,48.0067,29300.0
2007-08-07 09:35:00,69.6,69.7,69.09,69.52,30200.0,48.0412,48.1103,47.6892,47.986,30200.0
2007-08-07 09:40:00,69.56,69.88,69.55,69.71,33500.0,48.0136,48.2345,48.0067,48.1172,33500.0
2007-08-07 09:45:00,69.72,70.41,69.72,70.41,56900.0,48.1241,48.6003,48.1241,48.6003,56900.0
2007-08-07 09:50:00,70.41,70.9,70.41,70.88,27800.0,48.6003,48.9386,48.6003,48.9248,27800.0
2007-08-07 09:55:00,70.86,71.0,70.64,70.79,36800.0,48.911,49.0076,48.7591,48.8626,36800.0
2007-08-07 10:00:00,70.78,71.01,70.68,70.95,23600.0,48.8557,49.0145,48.7867,48.9731,23600.0
2007-08-07 10:05:00,70.94,71.0,70.75,70.9,23400.0,48.9662,49.0076,48.835,48.9386,23400.0
2007-08-07 10:10:00,70.88,70.92,70.8,70.9,34100.0,48.9248,48.9524,48.8695,48.9386,34100.0
2007-08-07 10:15:00,70.91,71.1,70.88,70.97,35800.0,48.9455,49.0766,48.9248,48.9869,35800.0
2007-08-07 10:20:00,70.95,71.07,70.82,70.87,28900.0,48.9731,49.0559,48.8833,48.9179,28900.0
2007-08-07 10:25:00,70.87,71.15,70.87,71.04,15400.0,48.9179,49.1111,48.9179,49.0352,15400.0
2007-08-07 10:30:00,71.11,71.19,71.01,71.11,15900.0,49.0835,49.1387,49.0145,49.0835,15900.0
2007-08-07 10:35:00,71.11,71.33,71.07,71.2,24100.0,49.0835,49.2354,49.0559,49.1456,24100.0
2007-08-07 10:40:00,71.16,71.17,71.03,71.08,10700.0,49.118,49.1249,49.0283,49.0628,10700.0
2007-08-07 10:45:00,71.08,71.34,71.07,71.34,43400.0,49.0628,49.2423,49.0559,49.2423,43400.0
2007-08-07 10:50:00,71.31,71.55,71.31,71.49,22400.0,49.2216,49.3872,49.2216,49.3458,22400.0
2007-08-07 10:55:00,71.48,71.49,71.35,71.35,21000.0,49.3389,49.3458,49.2492,49.2492,21000.0
2007-08-07 11:00:00,71.35,71.35,71.19,71.29,27600.0,49.2492,49.2492,49.1387,49.2078,27600.0
2007-08-07 11:05:00,71.28,71.28,71.1,71.21,29300.0,49.2009,49.2009,49.0766,49.1525,29300.0
2007-08-07 11:10:00,71.2,71.29,71.19,71.24,24000.0,49.1456,49.2078,49.1387,49.1732,24000.0
2007-08-07 11:15:00,71.24,71.24,71.0,71.0,20100.0,49.1732,49.1732,49.0076,49.0076,20100.0
2007-08-07 11:20:00,71.01,71.03,70.95,71.0,18400.0,49.0145,49.0283,48.9731,49.0076,18400.0
2007-08-07 11:25:00,70.99,71.0,70.95,70.95,13000.0,49.0007,49.0076,48.9731,48.9731,13000.0
2007-08-07 11:30:00,70.98,71.06,70.95,71.03,22600.0,48.9938,49.049,48.9731,49.0283,22600.0
2007-08-07 11:35:00,71.0,71.14,70.99,71.11,18500.0,49.0076,49.1042,49.0007,49.0835,18500.0
2007-08-07 11:40:00,71.11,71.38,71.06,71.38,33500.0,49.0835,49.2699,49.049,49.2699,33500.0
2007-08-07 11:45:00,71.38,71.55,71.23,71.38,44500.0,49.2699,49.3872,49.1663,49.2699,44500.0
2007-08-07 11:50:00,71.4,71.46,71.29,71.46,11500.0,49.2837,49.3251,49.2078,49.3251,11500.0
2007-08-07 11:55:00,71.48,71.63,71.31,71.56,54400.0,49.3389,49.4424,49.2216,49.3941,54400.0
2007-08-07 12:00:00,71.54,71.71,71.48,71.71,29100.0,49.3803,49.4977,49.3389,49.4977,29100.0
2007-08-07 12:05:00,71.71,71.72,71.61,71.64,35800.0,49.4977,49.5046,49.4286,49.4493,35800.0
2007-08-07 12:10:00,71.61,71.65,71.48,71.51,14700.0,49.4286,49.4562,49.3389,49.3596,14700.0
2007-08-07 12:15:00,71.49,71.51,71.43,71.44,13000.0,49.3458,49.3596,49.3044,49.3113,13000.0
2007-08-07 12:20:00,71.43,71.44,71.33,71.33,9500.0,49.3044,49.3113,49.2354,49.2354,9500.0
2007-08-07 12:25:00,71.34,71.34,71.15,71.18,9000.0,49.2423,49.2423,49.1111,49.1318,9000.0
2007-08-07 12:30:00,71.17,71.39,71.16,71.35,15700.0,49.1249,49.2768,49.118,49.2492,15700.0
2007-08-07 12:35:00,71.35,71.37,71.18,71.3,16900.0,49.2492,49.263,49.1318,49.2147,16900.0
2007-08-07 12:40:00,71.31,71.33,71.23,71.24,13100.0,49.2216,49.2354,49.1663,49.1732,13100.0
2007-08-07 12:45:00,71.23,71.26,71.14,71.2,27600.0,49.1663,49.187,49.1042,49.1456,27600.0
2007-08-07 12:50:00,71.2,71.28,71.2,71.25,8100.0,49.1456,49.2009,49.1456,49.1801,8100.0
2007-08-07 12:55:00,71.25,71.27,71.05,71.05,13300.0,49.1801,49.194,49.0421,49.0421,13300.0
2007-08-07 13:00:00,71.03,71.13,71.01,71.06,20300.0,49.0283,49.0973,49.0145,49.049,20300.0
2007-08-07 13:05:00,71.07,71.34,70.96,71.27,35600.0,49.0559,49.2423,48.98,49.194,35600.0
2007-08-07 13:10:00,71.27,71.34,71.06,71.13,12400.0,49.194,49.2423,49.049,49.0973,12400.0
2007-08-07 13:15:00,71.13,71.18,71.0,71.05,11600.0,49.0973,49.1318,49.0076,49.0421,11600.0
2007-08-07 13:20:00,71.05,71.21,70.98,70.98,17300.0,49.0421,49.1525,48.9938,48.9938,17300.0
2007-08-07 13:25:00,71.01,71.01,70.96,70.99,5000.0,49.0145,49.0145,48.98,49.0007,5000.0
2007-08-07 13:30:00,70.97,71.14,70.81,70.83,28700.0,48.9869,49.1042,48.8764,48.8902,28700.0
2007-08-07 13:35:00,70.81,71.11,70.74,71.01,34300.0,48.8764,49.0835,48.8281,49.0145,34300.0
2007-08-07 13:40:00,71.05,71.05,70.9,71.0,27300.0,49.0421,49.0421,48.9386,49.0076,27300.0
2007-08-07 13:45:00,71.0,71.2,70.94,71.2,31800.0,49.0076,49.1456,48.9662,49.1456,31800.0
2007-08-07 13:50:00,71.21,71.22,70.89,71.0,18400.0,49.1525,49.1594,48.9317,49.0076,18400.0
2007-08-07 13:55:00,71.0,71.12,70.9,71.0,20800.0,49.0076,49.0904,48.9386,49.0076,20800.0
2007-08-07 14:00:00,70.99,71.0,70.63,70.63,17900.0,49.0007,49.0076,48.7522,48.7522,17900.0
2007-08-07 14:05:00,70.61,70.94,70.61,70.94,18800.0,48.7384,48.9662,48.7384,48.9662,18800.0
2007-08-07 14:10:00,70.99,71.63,70.99,71.18,37000.0,49.0007,49.4424,49.0007,49.1318,37000.0
2007-08-07 14:15:00,71.1,71.26,70.76,70.99,53700.0,49.0766,49.187,48.8419,49.0007,53700.0
2007-08-07 14:20:00,70.84,71.1,70.71,70.81,97400.0,48.8971,49.0766,48.8074,48.8764,97400.0
2007-08-07 14:25:00,70.82,71.1,70.8,70.93,97700.0,48.8833,49.0766,48.8695,48.9593,97700.0
2007-08-07 14:30:00,70.93,70.96,70.56,70.58,68700.0,48.9593,48.98,48.7039,48.7177,68700.0
2007-08-07 14:35:00,70.54,70.65,70.21,70.37,53000.0,48.6901,48.766,48.4623,48.5727,53000.0
2007-08-07 14:40:00,70.42,70.77,70.35,70.6,46400.0,48.6072,48.8488,48.5589,48.7315,46400.0
2007-08-07 14:45:00,70.6,71.19,70.56,70.97,42400.0,48.7315,49.1387,48.7039,48.9869,42400.0
2007-08-07 14:50:00,70.92,71.46,70.89,71.24,65000.0,48.9524,49.3251,48.9317,49.1732,65000.0
2007-08-07 14:55:00,71.26,71.87,71.26,71.84,59400.0,49.187,49.6081,49.187,49.5874,59400.0
2007-08-07 15:00:00,71.85,72.16,71.65,71.78,118400.0,49.5943,49.8083,49.4562,49.546,118400.0
2007-08-07 15:05:00,71.82,71.87,71.59,71.6,52900.0,49.5736,49.6081,49.4148,49.4217,52900.0
2007-08-07 15:10:00,71.68,71.68,71.36,71.45,43500.0,49.477,49.477,49.2561,49.3182,43500.0
2007-08-07 15:15:00,71.5,71.75,71.47,71.52,37000.0,49.3527,49.5253,49.332,49.3665,37000.0
2007-08-07 15:20:00,71.52,71.84,71.44,71.69,49000.0,49.3665,49.5874,49.3113,49.4839,49000.0
2007-08-07 15:25:00,71.66,72.15,71.64,72.11,53300.0,49.4631,49.8014,49.4493,49.7738,53300.0
2007-08-07 15:30:00,72.12,72.58,72.12,72.51,74300.0,49.7807,50.0982,49.7807,50.0499,74300.0
2007-08-07 15:35:00,72.53,72.8,72.52,72.76,83300.0,50.0637,50.25,50.0568,50.2224,83300.0
2007-08-07 15:40:00,72.78,72.78,72.5,72.53,51800.0,50.2362,50.2362,50.043,50.0637,51800.0
2007-08-07 15:45:00,72.53,72.53,72.15,72.19,66200.0,50.0637,50.0637,49.8014,49.829,66200.0
2007-08-07 15:50:00,72.21,72.25,71.95,72.17,77500.0,49.8428,49.8704,49.6633,49.8152,77500.0
2007-08-07 15:55:00,72.11,72.49,72.11,72.34,98800.0,49.7738,50.0361,49.7738,49.9325,98800.0
2007-08-08 09:30:00,72.99,72.99,72.26,72.44,19700.0,50.3812,50.3812,49.8773,50.0015,19700.0
2007-08-08 09:35:00,72.56,72.71,72.07,72.14,34500.0,50.0844,50.1879,49.7462,49.7945,34500.0
2007-08-08 09:40:00,72.09,72.17,71.95,72.15,17600.0,49.76,49.8152,49.6633,49.8014,17600.0
2007-08-08 09:45:00,72.15,72.17,72.1,72.15,17800.0,49.8014,49.8152,49.7669,49.8014,17800.0
2007-08-08 09:50:00,72.15,72.8,72.15,72.67,26500.0,49.8014,50.25,49.8014,50.1603,26500.0
2007-08-08 09:55:00,72.66,72.87,72.66,72.75,18200.0,50.1534,50.2983,50.1534,50.2155,18200.0
2007-08-08 10:00:00,72.81,73.0,72.63,72.97,31900.0,50.2569,50.3881,50.1327,50.3674,31900.0
2007-08-08 10:05:00,72.95,73.32,72.87,73.26,30400.0,50.3536,50.609,50.2983,50.5675,30400.0
2007-08-08 10:10:00,73.28,73.73,73.26,73.7,51500.0,50.5814,50.892,50.5675,50.8713,51500.0
2007-08-08 10:15:00,73.71,73.84,73.62,73.73,39800.0,50.8782,50.9679,50.816,50.892,39800.0
2007-08-08 10:20:00,73.73,73.9,73.69,73.89,38200.0,50.892,51.0093,50.8644,51.0024,38200.0
2007-08-08 10:25:00,73.86,73.96,73.81,73.89,34200.0,50.9817,51.0507,50.9472,51.0024,34200.0
2007-08-08 10:30:00,73.89,74.2,73.75,74.12,90900.0,51.0024,51.2164,50.9058,51.1612,90900.0
2007-08-08 10:35:00,74.12,74.13,73.94,74.04,32600.0,51.1612,51.1681,51.0369,51.1059,32600.0
2007-08-08 10:40:00,74.07,74.36,74.03,74.29,33500.0,51.1266,51.3268,51.099,51.2785,33500.0
2007-08-08 10:45:00,74.34,74.68,74.25,74.52,57200.0,51.313,51.5477,51.2509,51.4373,57200.0
2007-08-08 10:50:00,74.58,74.64,74.36,74.42,35200.0,51.4787,51.5201,51.3268,51.3682,35200.0
2007-08-08 10:55:00,74.38,74.5,74.23,74.39,50800.0,51.3406,51.4235,51.2371,51.3475,50800.0
2007-08-08 11:00:00,74.37,74.44,74.2,74.2,14000.0,51.3337,51.382,51.2164,51.2164,14000.0
2007-08-08 11:05:00,74.19,74.22,73.79,73.8,35600.0,51.2095,51.2302,50.9334,50.9403,35600.0
2007-08-08 11:10:00,73.8,73.82,73.6,73.62,18200.0,50.9403,50.9541,50.8022,50.816,18200.0
2007-08-08 11:15:00,73.63,73.64,73.45,73.47,25500.0,50.8229,50.8298,50.6987,50.7125,25500.0
2007-08-08 11:20:00,73.47,73.47,73.28,73.3,39300.0,50.7125,50.7125,50.5814,50.5952,39300.0
2007-08-08 11:25:00,73.29,73.31,73.11,73.12,23800.0,50.5883,50.6021,50.464,50.4709,23800.0
2007-08-08 11:30:00,73.12,73.18,72.95,73.07,32700.0,50.4709,50.5123,50.3536,50.4364,32700.0
2007-08-08 11:35:00,73.06,73.37,73.02,73.37,42000.0,50.4295,50.6435,50.4019,50.6435,42000.0
2007-08-08 11:40:00,73.37,73.57,73.36,73.56,21400.0,50.6435,50.7815,50.6366,50.7746,21400.0
2007-08-08 11:45:00,73.55,73.7,73.41,73.61,21500.0,50.7677,50.8713,50.6711,50.8091,21500.0
2007-08-08 11:50:00,73.61,73.74,73.56,73.74,7300.0,50.8091,50.8989,50.7746,50.8989,7300.0
2007-08-08 11:55:00,73.67,73.83,73.61,73.64,19300.0,50.8505,50.961,50.8091,50.8298,19300.0
2007-08-08 12:00:00,73.62,73.86,73.62,73.8,16800.0,50.816,50.9817,50.816,50.9403,16800.0
2007-08-08 12:05:00,73.8,73.8,73.62,73.64,14100.0,50.9403,50.9403,50.816,50.8298,14100.0
2007-08-08 12:10:00,73.63,73.8,73.61,73.75,21500.0,50.8229,50.9403,50.8091,50.9058,21500.0
2007-08-08 12:15:00,73.75,73.96,73.72,73.96,17400.0,50.9058,51.0507,50.8851,51.0507,17400.0
2007-08-08 12:20:00,73.97,74.23,73.93,74.18,10700.0,51.0576,51.2371,51.03,51.2026,10700.0
2007-08-08 12:25:00,74.24,74.32,74.17,74.29,20700.0,51.244,51.2992,51.1957,51.2785,20700.0
2007-08-08 12:30:00,74.32,74.43,74.25,74.28,29300.0,51.2992,51.3751,51.2509,51.2716,29300.0
2007-08-08 12:35:00,74.29,74.45,74.16,74.44,38900.0,51.2785,51.3889,51.1888,51.382,38900.0
2007-08-08 12:40:00,74.41,74.46,74.31,74.31,20700.0,51.3613,51.3958,51.2923,51.2923,20700.0
2007-08-08 12:45:00,74.31,74.41,74.28,74.38,24200.0,51.2923,51.3613,51.2716,51.3406,24200.0
2007-08-08 12:50:00,74.34,74.41,74.11,74.13,18900.0,51.313,51.3613,51.1543,51.1681,18900.0
2007-08-08 12:55:00,74.13,74.15,73.96,73.96,14000.0,51.1681,51.1819,51.0507,51.0507,14000.0
2007-08-08 13:00:00,73.96,74.03,73.95,74.02,12700.0,51.0507,51.099,51.0438,51.0921,12700.0
2007-08-08 13:05:00,73.99,74.13,73.99,74.06,19600.0,51.0714,51.1681,51.0714,51.1197,19600.0
2007-08-08 13:10:00,74.1,74.47,74.0,74.34,19500.0,51.1474,51.4027,51.0783,51.313,19500.0
2007-08-08 13:15:00,74.34,74.34,74.21,74.28,5700.0,51.313,51.313,51.2233,51.2716,5700.0
2007-08-08 13:20:00,74.26,74.33,74.17,74.2,14000.0,51.2578,51.3061,51.1957,51.2164,14000.0
2007-08-08 13:25:00,74.2,74.32,74.16,74.2,26300.0,51.2164,51.2992,51.1888,51.2164,26300.0
2007-08-08 13:30:00,74.24,74.47,74.21,74.41,37700.0,51.244,51.4027,51.2233,51.3613,37700.0
2007-08-08 13:35:00,74.42,74.5,74.28,74.48,35500.0,51.3682,51.4235,51.2716,51.4096,35500.0
2007-08-08 13:40:00,74.5,74.54,74.48,74.51,20900.0,51.4235,51.4511,51.4096,51.4304,20900.0
2007-08-08 13:45:00,74.53,74.7,74.52,74.67,26300.0,51.4442,51.5615,51.4373,51.5408,26300.0
2007-08-08 13:50:00,74.67,74.86,74.66,74.85,63800.0,51.5408,51.6719,51.5339,51.665,63800.0
2007-08-08 13:55:00,74.85,74.9,74.82,74.84,32200.0,51.665,51.6996,51.6443,51.6581,32200.0
2007-08-08 14:00:00,74.83,74.89,74.77,74.82,16700.0,51.6512,51.6926,51.6098,51.6443,16700.0
2007-08-08 14:05:00,74.83,74.95,74.75,74.92,20100.0,51.6512,51.7341,51.596,51.7134,20100.0
2007-08-08 14:10:00,74.93,75.44,74.85,75.41,58300.0,51.7203,52.0723,51.665,52.0516,58300.0
2007-08-08 14:15:00,75.41,75.48,75.32,75.33,44200.0,52.0516,52.0999,51.9895,51.9964,44200.0
2007-08-08 14:20:00,75.34,75.34,74.95,74.98,28600.0,52.0033,52.0033,51.7341,51.7548,28600.0
2007-08-08 14:25:00,74.98,75.22,74.96,75.2,20200.0,51.7548,51.9204,51.741,51.9066,20200.0
2007-08-08 14:30:00,75.19,75.23,75.13,75.13,24000.0,51.8997,51.9273,51.8583,51.8583,24000.0
2007-08-08 14:35:00,75.13,75.13,74.74,74.74,31100.0,51.8583,51.8583,51.5891,51.5891,31100.0
2007-08-08 14:40:00,74.74,74.74,74.38,74.51,64500.0,51.5891,51.5891,51.3406,51.4304,64500.0
2007-08-08 14:45:00,74.51,74.57,74.24,74.39,24300.0,51.4304,51.4718,51.244,51.3475,24300.0
2007-08-08 14:50:00,74.41,74.48,74.29,74.48,16800.0,51.3613,51.4096,51.2785,51.4096,16800.0
2007-08-08 14:55:00,74.51,74.51,74.14,74.23,20000.0,51.4304,51.4304,51.175,51.2371,20000.0
2007-08-08 15:00:00,74.2,74.31,74.18,74.26,37400.0,51.2164,51.2923,51.2026,51.2578,37400.0
2007-08-08 15:05:00,74.27,74.44,74.21,74.21,42200.0,51.2647,51.382,51.2233,51.2233,42200.0
2007-08-08 15:10:00,74.2,74.23,74.03,74.22,52700.0,51.2164,51.2371,51.099,51.2302,52700.0
2007-08-08 15:15:00,74.2,74.34,74.1,74.18,43000.0,51.2164,51.313,51.1474,51.2026,43000.0
2007-08-08 15:20:00,74.18,74.46,74.14,74.19,50800.0,51.2026,51.3958,51.175,51.2095,50800.0
2007-08-08 15:25:00,74.18,74.41,73.9,74.07,71500.0,51.2026,51.3613,51.0093,51.1266,71500.0
2007-08-08 15:30:00,74.08,74.32,73.97,74.03,97800.0,51.1335,51.2992,51.0576,51.099,97800.0
2007-08-08 15:35:00,74.03,74.1,73.83,73.99,69300.0,51.099,51.1474,50.961,51.0714,69300.0
2007-08-08 15:40:00,74.03,74.04,73.75,73.81,46300.0,51.099,51.1059,50.9058,50.9472,46300.0
2007-08-08 15:45:00,73.81,73.94,73.57,73.83,70900.0,50.9472,51.0369,50.7815,50.961,70900.0
2007-08-08 15:50:00,73.79,74.08,73.68,73.86,73400.0,50.9334,51.1335,50.8574,50.9817,73400.0
2007-08-08 15:55:00,73.82,74.28,73.82,74.24,70500.0,50.9541,51.2716,50.9541,51.244,70500.0
2007-08-09 09:30:00,72.34,73.31,71.89,72.93,43800.0,49.9325,50.6021,49.6219,50.3398,43800.0
2007-08-09 09:35:00,72.93,73.55,72.92,73.49,71500.0,50.3398,50.7677,50.3329,50.7263,71500.0
2007-08-09 09:40:00,73.5,73.74,73.38,73.4,71500.0,50.7332,50.8989,50.6504,50.6642,71500.0
2007-08-09 09:45:00,73.4,74.1,73.18,74.03,79200.0,50.6642,51.1474,50.5123,51.099,79200.0
2007-08-09 09:50:00,74.01,74.03,73.47,73.47,106100.0,51.0852,51.099,50.7125,50.7125,106100.0
2007-08-09 09:55:00,73.46,73.7,73.41,73.61,50300.0,50.7056,50.8713,50.6711,50.8091,50300.0
2007-08-09 10:00:00,73.66,74.5,73.53,74.28,68400.0,50.8436,51.4235,50.7539,51.2716,68400.0
2007-08-09 10:05:00,74.3,74.81,74.21,74.21,98400.0,51.2854,51.6374,51.2233,51.2233,98400.0
2007-08-09 10:10:00,74.24,74.8,74.11,74.79,74000.0,51.244,51.6305,51.1543,51.6236,74000.0
2007-08-09 10:15:00,74.79,74.91,74.71,74.9,50900.0,51.6236,51.7065,51.5684,51.6996,50900.0
2007-08-09 10:20:00,74.92,75.04,74.77,74.96,86400.0,51.7134,51.7962,51.6098,51.741,86400.0
2007-08-09 10:25:00,74.9,75.02,74.66,74.95,51800.0,51.6996,51.7824,51.5339,51.7341,51800.0
2007-08-09 10:30:00,74.94,75.42,74.92,75.38,61300.0,51.7272,52.0585,51.7134,52.0309,61300.0
2007-08-09 10:35:00,75.38,75.73,75.36,75.54,83300.0,52.0309,52.2725,52.0171,52.1413,83300.0
2007-08-09 10:40:00,75.53,75.69,75.33,75.39,55400.0,52.1344,52.2448,51.9964,52.0378,55400.0
2007-08-09 10:45:00,75.35,75.48,75.16,75.27,53400.0,52.0102,52.0999,51.879,51.9549,53400.0
2007-08-09 10:50:00,75.3,75.85,75.25,75.85,60500.0,51.9757,52.3553,51.9411,52.3553,60500.0
2007-08-09 10:55:00,75.84,75.85,75.32,75.69,44500.0,52.3484,52.3553,51.9895,52.2448,44500.0
2007-08-09 11:00:00,75.68,75.83,75.51,75.67,46200.0,52.2379,52.3415,52.1206,52.231,46200.0
2007-08-09 11:05:00,75.68,76.1,75.57,76.02,71500.0,52.2379,52.5278,52.162,52.4726,71500.0
2007-08-09 11:10:00,76.0,76.34,75.85,76.2,45300.0,52.4588,52.6935,52.3553,52.5969,45300.0
2007-08-09 11:15:00,76.2,76.32,76.03,76.19,42200.0,52.5969,52.6797,52.4795,52.59,42200.0
2007-08-09 11:20:00,76.16,76.21,75.65,75.82,70900.0,52.5693,52.6038,52.2172,52.3346,70900.0
2007-08-09 11:25:00,75.81,76.01,75.63,75.71,22300.0,52.3277,52.4657,52.2034,52.2587,22300.0
2007-08-09 11:30:00,75.69,75.91,75.64,75.69,45600.0,52.2448,52.3967,52.2103,52.2448,45600.0
2007-08-09 11:35:00,75.68,75.7,75.33,75.38,33900.0,52.2379,52.2517,51.9964,52.0309,33900.0
2007-08-09 11:40:00,75.37,75.52,74.83,74.95,87900.0,52.024,52.1275,51.6512,51.7341,87900.0
2007-08-09 11:45:00,74.9,74.92,74.5,74.61,76500.0,51.6996,51.7134,51.4235,51.4994,76500.0
2007-08-09 11:50:00,74.6,74.95,74.47,74.86,85800.0,51.4925,51.7341,51.4027,51.6719,85800.0
2007-08-09 11:55:00,74.9,74.9,74.65,74.68,45500.0,51.6996,51.6996,51.527,51.5477,45500.0
2007-08-09 12:00:00,74.69,74.89,74.57,74.71,33600.0,51.5546,51.6926,51.4718,51.5684,33600.0
2007-08-09 12:05:00,74.71,74.75,74.4,74.59,45600.0,51.5684,51.596,51.3544,51.4856,45600.0
2007-08-09 12:10:00,74.51,74.75,74.48,74.73,15000.0,51.4304,51.596,51.4096,51.5822,15000.0
2007-08-09 12:15:00,74.71,74.74,74.54,74.67,32800.0,51.5684,51.5891,51.4511,51.5408,32800.0
2007-08-09 12:20:00,74.69,74.75,74.42,74.58,43700.0,51.5546,51.596,51.3682,51.4787,43700.0
2007-08-09 12:25:00,74.58,74.65,74.44,74.44,30900.0,51.4787,51.527,51.382,51.382,30900.0
2007-08-09 12:30:00,74.43,74.46,74.2,74.37,45800.0,51.3751,51.3958,51.2164,51.3337,45800.0
2007-08-09 12:35:00,74.37,74.46,74.1,74.19,47900.0,51.3337,51.3958,51.1474,51.2095,47900.0
2007-08-09 12:40:00,74.19,74.23,73.83,73.92,60000.0,51.2095,51.2371,50.961,51.0231,60000.0
2007-08-09 12:45:00,73.94,74.13,73.78,73.99,33000.0,51.0369,51.1681,50.9265,51.0714,33000.0
2007-08-09 12:50:00,74.0,74.15,73.88,73.96,27200.0,51.0783,51.1819,50.9955,51.0507,27200.0
2007-08-09 12:55:00,74.0,74.16,73.9,74.16,23100.0,51.0783,51.1888,51.0093,51.1888,23100.0
2007-08-09 13:00:00,74.13,74.2,74.0,74.02,20500.0,51.1681,51.2164,51.0783,51.0921,20500.0
2007-08-09 13:05:00,74.0,74.25,74.0,74.14,49300.0,51.0783,51.2509,51.0783,51.175,49300.0
2007-08-09 13:10:00,74.13,74.27,74.06,74.09,24100.0,51.1681,51.2647,51.1197,51.1405,24100.0
2007-08-09 13:15:00,74.07,74.48,74.07,74.41,26800.0,51.1266,51.4096,51.1266,51.3613,26800.0
2007-08-09 13:20:00,74.43,74.72,74.38,74.55,31100.0,51.3751,51.5753,51.3406,51.458,31100.0
2007-08-09 13:25:00,74.54,74.6,74.5,74.56,15400.0,51.4511,51.4925,51.4235,51.4649,15400.0
2007-08-09 13:30:00,74.57,74.72,74.57,74.69,33800.0,51.4718,51.5753,51.4718,51.5546,33800.0
2007-08-09 13:35:00,74.68,74.76,74.58,74.58,35100.0,51.5477,51.6029,51.4787,51.4787,35100.0
2007-08-09 13:40:00,74.59,74.6,74.44,74.52,26800.0,51.4856,51.4925,51.382,51.4373,26800.0
2007-08-09 13:45:00,74.53,74.72,74.35,74.35,45400.0,51.4442,51.5753,51.3199,51.3199,45400.0
2007-08-09 13:50:00,74.38,74.38,74.15,74.25,13900.0,51.3406,51.3406,51.1819,51.2509,13900.0
2007-08-09 13:55:00,74.24,74.63,74.23,74.44,14600.0,51.244,51.5132,51.2371,51.382,14600.0
2007-08-09 14:00:00,74.44,74.45,74.13,74.22,18400.0,51.382,51.3889,51.1681,51.2302,18400.0
2007-08-09 14:05:00,74.27,74.32,74.18,74.2,14900.0,51.2647,51.2992,51.2026,51.2164,14900.0
2007-08-09 14:10:00,74.2,74.67,74.19,74.67,16200.0,51.2164,51.5408,51.2095,51.5408,16200.0
2007-08-09 14:15:00,74.59,74.75,74.38,74.7,23000.0,51.4856,51.596,51.3406,51.5615,23000.0
2007-08-09 14:20:00,74.72,75.19,74.63,75.1,43000.0,51.5753,51.8997,51.5132,51.8376,43000.0
2007-08-09 14:25:00,75.1,75.12,74.64,74.64,31000.0,51.8376,51.8514,51.5201,51.5201,31000.0
2007-08-09 14:30:00,74.71,74.84,74.48,74.63,30900.0,51.5684,51.6581,51.4096,51.5132,30900.0
2007-08-09 14:35:00,74.68,74.72,74.44,74.68,26600.0,51.5477,51.5753,51.382,51.5477,26600.0
2007-08-09 14:40:00,74.72,75.25,74.57,74.98,32700.0,51.5753,51.9411,51.4718,51.7548,32700.0
2007-08-09 14:45:00,75.06,75.26,74.85,75.13,18900.0,51.81,51.948,51.665,51.8583,18900.0
2007-08-09 14:50:00,75.1,75.44,75.09,75.1,50800.0,51.8376,52.0723,51.8307,51.8376,50800.0
2007-08-09 14:55:00,75.1,75.35,74.99,75.2,45600.0,51.8376,52.0102,51.7617,51.9066,45600.0
2007-08-09 15:00:00,75.19,75.39,74.96,75.09,64800.0,51.8997,52.0378,51.741,51.8307,64800.0
2007-08-09 15:05:00,75.07,75.29,74.9,75.25,50700.0,51.8169,51.9687,51.6996,51.9411,50700.0
2007-08-09 15:10:00,75.2,75.46,75.14,75.4,27600.0,51.9066,52.0861,51.8652,52.0447,27600.0
2007-08-09 15:15:00,75.44,76.1,75.44,76.0,57900.0,52.0723,52.5278,52.0723,52.4588,57900.0
2007-08-09 15:20:00,75.98,76.02,75.65,75.94,96300.0,52.445,52.4726,52.2172,52.4174,96300.0
2007-08-09 15:25:00,75.93,76.08,75.66,75.73,54400.0,52.4105,52.514,52.2241,52.2725,54400.0
2007-08-09 15:30:00,75.74,75.92,75.63,75.71,53800.0,52.2794,52.4036,52.2034,52.2587,53800.0
2007-08-09 15:35:00,75.71,75.83,75.37,75.55,52100.0,52.2587,52.3415,52.024,52.1482,52100.0
2007-08-09 15:40:00,75.59,76.14,75.37,76.11,65800.0,52.1758,52.5555,52.024,52.5348,65800.0
2007-08-09 15:45:00,76.13,76.38,76.03,76.38,89900.0,52.5486,52.7211,52.4795,52.7211,89900.0
2007-08-09 15:50:00,76.37,76.38,75.04,75.37,109700.0,52.7142,52.7211,51.7962,52.024,109700.0
2007-08-09 15:55:00,75.33,76.0,75.08,75.54,87400.0,51.9964,52.4588,51.8238,52.1413,87400.0
2007-08-10 09:30:00,74.52,74.52,74.52,74.52,0.0,51.4373,51.4373,51.4373,51.4373,0.0
2007-08-10 09:35:00,73.25,73.53,72.53,72.7,150100.0,50.5606,50.7539,50.0637,50.181,150100.0
2007-08-10 09:40:00,72.75,73.2,72.58,73.06,110700.0,50.2155,50.5261,50.0982,50.4295,110700.0
2007-08-10 09:45:00,73.04,74.2,73.01,73.86,77700.0,50.4157,51.2164,50.395,50.9817,77700.0
2007-08-10 09:50:00,73.81,74.05,73.71,73.86,49300.0,50.9472,51.1128,50.8782,50.9817,49300.0
2007-08-10 09:55:00,73.89,74.42,73.84,74.28,64500.0,51.0024,51.3682,50.9679,51.2716,64500.0
2007-08-10 10:00:00,74.31,75.0,74.31,74.82,59200.0,51.2923,51.7686,51.2923,51.6443,59200.0
2007-08-10 10:05:00,74.82,74.82,74.15,74.21,49900.0,51.6443,51.6443,51.1819,51.2233,49900.0
2007-08-10 10:10:00,74.2,74.46,74.19,74.42,28200.0,51.2164,51.3958,51.2095,51.3682,28200.0
2007-08-10 10:15:00,74.38,74.44,74.23,74.38,26100.0,51.3406,51.382,51.2371,51.3406,26100.0
2007-08-10 10:20:00,74.42,74.44,74.24,74.26,27700.0,51.3682,51.382,51.244,51.2578,27700.0
2007-08-10 10:25:00,74.25,74.3,73.76,73.9,25900.0,51.2509,51.2854,50.9127,51.0093,25900.0
2007-08-10 10:30:00,73.97,73.97,73.12,73.27,36600.0,51.0576,51.0576,50.4709,50.5744,36600.0
2007-08-10 10:35:00,73.2,73.31,73.04,73.11,70500.0,50.5261,50.6021,50.4157,50.464,70500.0
2007-08-10 10:40:00,73.07,73.33,73.07,73.24,26700.0,50.4364,50.6159,50.4364,50.5537,26700.0
2007-08-10 10:45:00,73.28,73.33,73.06,73.11,49100.0,50.5814,50.6159,50.4295,50.464,49100.0
2007-08-10 10:50:00,73.18,73.59,73.11,73.59,46900.0,50.5123,50.7953,50.464,50.7953,46900.0
2007-08-10 10:55:00,73.57,73.82,73.3,73.68,24700.0,50.7815,50.9541,50.5952,50.8574,24700.0
2007-08-10 11:00:00,73.7,73.98,73.66,73.8,40300.0,50.8713,51.0645,50.8436,50.9403,40300.0
2007-08-10 11:05:00,73.81,73.83,73.46,73.54,51600.0,50.9472,50.961,50.7056,50.7608,51600.0
2007-08-10 11:10:00,73.55,73.6,73.3,73.54,30900.0,50.7677,50.8022,50.5952,50.7608,30900.0
2007-08-10 11:15:00,73.6,73.7,73.3,73.36,22800.0,50.8022,50.8713,50.5952,50.6366,22800.0
2007-08-10 11:20:00,73.33,73.38,73.11,73.28,24500.0,50.6159,50.6504,50.464,50.5814,24500.0
2007-08-10 11:25:00,73.29,73.39,73.14,73.17,16200.0,50.5883,50.6573,50.4847,50.5054,16200.0
2007-08-10 11:30:00,73.13,73.13,72.77,72.81,61300.0,50.4778,50.4778,50.2293,50.2569,61300.0
2007-08-10 11:35:00,72.84,72.84,72.39,72.52,57900.0,50.2776,50.2776,49.967,50.0568,57900.0
2007-08-10 11:40:00,72.53,73.4,72.52,73.31,30600.0,50.0637,50.6642,50.0568,50.6021,30600.0
2007-08-10 11:45:00,73.31,73.69,73.31,73.58,22000.0,50.6021,50.8644,50.6021,50.7884,22000.0
2007-08-10 11:50:00,73.62,73.73,73.57,73.58,7700.0,50.816,50.892,50.7815,50.7884,7700.0
2007-08-10 11:55:00,73.55,74.06,73.4,74.03,41600.0,50.7677,51.1197,50.6642,51.099,41600.0
2007-08-10 12:00:00,74.07,74.07,73.81,74.02,31800.0,51.1266,51.1266,50.9472,51.0921,31800.0
2007-08-10 12:05:00,74.05,74.1,73.97,74.04,24200.0,51.1128,51.1474,51.0576,51.1059,24200.0
2007-08-10 12:10:00,73.99,74.02,73.16,73.74,21300.0,51.0714,51.0921,50.4985,50.8989,21300.0
2007-08-10 12:15:00,73.74,73.93,73.7,73.92,30700.0,50.8989,51.03,50.8713,51.0231,30700.0
2007-08-10 12:20:00,73.94,74.67,73.88,74.67,23200.0,51.0369,51.5408,50.9955,51.5408,23200.0
2007-08-10 12:25:00,74.66,74.95,74.66,74.71,29300.0,51.5339,51.7341,51.5339,51.5684,29300.0
2007-08-10 12:30:00,74.73,74.85,74.0,74.05,21100.0,51.5822,51.665,51.0783,51.1128,21100.0
2007-08-10 12:35:00,74.05,74.1,73.9,73.98,22400.0,51.1128,51.1474,51.0093,51.0645,22400.0
2007-08-10 12:40:00,73.98,73.98,73.68,73.71,14600.0,51.0645,51.0645,50.8574,50.8782,14600.0
2007-08-10 12:45:00,73.71,73.86,73.7,73.7,7500.0,50.8782,50.9817,50.8713,50.8713,7500.0
2007-08-10 12:50:00,73.73,74.14,73.73,73.96,15100.0,50.892,51.175,50.892,51.0507,15100.0
2007-08-10 12:55:00,74.01,74.03,73.6,73.65,20000.0,51.0852,51.099,50.8022,50.8367,20000.0
2007-08-10 13:00:00,73.64,73.95,73.64,73.86,19300.0,50.8298,51.0438,50.8298,50.9817,19300.0
2007-08-10 13:05:00,73.89,73.91,73.67,73.82,17000.0,51.0024,51.0162,50.8505,50.9541,17000.0
2007-08-10 13:10:00,73.85,73.97,73.44,73.61,27100.0,50.9748,51.0576,50.6918,50.8091,27100.0
2007-08-10 13:15:00,73.6,73.79,73.53,73.79,26900.0,50.8022,50.9334,50.7539,50.9334,26900.0
2007-08-10 13:20:00,73.78,73.9,73.7,73.85,30800.0,50.9265,51.0093,50.8713,50.9748,30800.0
2007-08-10 13:25:00,73.86,73.95,73.8,73.88,24000.0,50.9817,51.0438,50.9403,50.9955,24000.0
2007-08-10 13:30:00,73.88,73.91,73.58,73.59,21200.0,50.9955,51.0162,50.7884,50.7953,21200.0
2007-08-10 13:35:00,73.6,73.9,73.6,73.69,24100.0,50.8022,51.0093,50.8022,50.8644,24100.0
2007-08-10 13:40:00,73.7,73.81,73.59,73.63,15000.0,50.8713,50.9472,50.7953,50.8229,15000.0
2007-08-10 13:45:00,73.62,73.69,73.53,73.53,31700.0,50.816,50.8644,50.7539,50.7539,31700.0
2007-08-10 13:50:00,73.52,73.78,73.26,73.31,27200.0,50.747,50.9265,50.5675,50.6021,27200.0
2007-08-10 13:55:00,73.27,73.47,73.27,73.31,17000.0,50.5744,50.7125,50.5744,50.6021,17000.0
2007-08-10 14:00:00,73.33,73.44,73.25,73.26,16600.0,50.6159,50.6918,50.5606,50.5675,16600.0
2007-08-10 14:05:00,73.28,73.41,73.27,73.37,24600.0,50.5814,50.6711,50.5744,50.6435,24600.0
2007-08-10 14:10:00,73.38,73.39,73.15,73.25,24900.0,50.6504,50.6573,50.4916,50.5606,24900.0
2007-08-10 14:15:00,73.23,73.44,73.2,73.43,17500.0,50.5468,50.6918,50.5261,50.6849,17500.0
2007-08-10 14:20:00,73.43,73.69,73.43,73.48,18800.0,50.6849,50.8644,50.6849,50.7194,18800.0
2007-08-10 14:25:00,73.46,73.51,73.35,73.43,18000.0,50.7056,50.7401,50.6297,50.6849,18000.0
2007-08-10 14:30:00,73.4,73.45,73.31,73.35,15400.0,50.6642,50.6987,50.6021,50.6297,15400.0
2007-08-10 14:35:00,73.35,73.35,73.16,73.17,15200.0,50.6297,50.6297,50.4985,50.5054,15200.0
2007-08-10 14:40:00,73.16,73.3,73.12,73.25,20200.0,50.4985,50.5952,50.4709,50.5606,20200.0
2007-08-10 14:45:00,73.27,73.4,73.22,73.32,16400.0,50.5744,50.6642,50.5399,50.609,16400.0
2007-08-10 14:50:00,73.4,73.51,73.15,73.15,12900.0,50.6642,50.7401,50.4916,50.4916,12900.0
2007-08-10 14:55:00,73.19,73.3,73.18,73.24,17200.0,50.5192,50.5952,50.5123,50.5537,17200.0
2007-08-10 15:00:00,73.23,73.25,72.89,72.95,22500.0,50.5468,50.5606,50.3122,50.3536,22500.0
2007-08-10 15:05:00,72.95,73.12,72.82,72.99,36300.0,50.3536,50.4709,50.2638,50.3812,36300.0
2007-08-10 15:10:00,73.04,73.04,72.9,72.96,26900.0,50.4157,50.4157,50.3191,50.3605,26900.0
2007-08-10 15:15:00,72.97,73.06,72.92,72.99,37000.0,50.3674,50.4295,50.3329,50.3812,37000.0
2007-08-10 15:20:00,73.0,73.3,72.84,73.22,40600.0,50.3881,50.5952,50.2776,50.5399,40600.0
2007-08-10 15:25:00,73.2,73.31,73.0,73.02,37700.0,50.5261,50.6021,50.3881,50.4019,37700.0
2007-08-10 15:30:00,73.02,73.07,72.91,72.99,55400.0,50.4019,50.4364,50.326,50.3812,55400.0
2007-08-10 15:35:00,72.97,73.24,72.97,73.05,52200.0,50.3674,50.5537,50.3674,50.4226,52200.0
2007-08-10 15:40:00,73.01,73.26,72.96,72.96,37500.0,50.395,50.5675,50.3605,50.3605,37500.0
2007-08-10 15:45:00,72.94,73.06,72.78,72.78,33400.0,50.3467,50.4295,50.2362,50.2362,33400.0
2007-08-10 15:50:00,72.76,73.28,72.75,73.01,48300.0,50.2224,50.5814,50.2155,50.395,48300.0
2007-08-10 15:55:00,73.0,73.45,72.98,73.06,103800.0,50.3881,50.6987,50.3743,50.4295,103800.0
2007-08-13 09:30:00,74.01,74.79,74.0,74.79,55300.0,51.0852,51.6236,51.0783,51.6236,55300.0
2007-08-13 09:35:00,74.81,75.33,74.65,75.3,90100.0,51.6374,51.9964,51.527,51.9757,90100.0
2007-08-13 09:40:00,75.3,75.33,75.05,75.2,64000.0,51.9757,51.9964,51.8031,51.9066,64000.0
2007-08-13 09:45:00,75.2,75.2,74.34,74.48,31000.0,51.9066,51.9066,51.313,51.4096,31000.0
2007-08-13 09:50:00,74.45,74.8,74.37,74.46,29000.0,51.3889,51.6305,51.3337,51.3958,29000.0
2007-08-13 09:55:00,74.47,74.47,74.23,74.24,17100.0,51.4027,51.4027,51.2371,51.244,17100.0
2007-08-13 10:00:00,74.32,74.89,74.15,74.87,45800.0,51.2992,51.6926,51.1819,51.6788,45800.0
2007-08-13 10:05:00,74.87,75.04,74.86,75.04,21000.0,51.6788,51.7962,51.6719,51.7962,21000.0
2007-08-13 10:10:00,75.02,75.09,74.75,74.75,32100.0,51.7824,51.8307,51.596,51.596,32100.0
2007-08-13 10:15:00,74.74,74.89,74.27,74.3,25700.0,51.5891,51.6926,51.2647,51.2854,25700.0
2007-08-13 10:20:00,74.24,74.25,73.9,73.99,47000.0,51.244,51.2509,51.0093,51.0714,47000.0
2007-08-13 10:25:00,73.99,74.11,73.95,74.0,38100.0,51.0714,51.1543,51.0438,51.0783,38100.0
2007-08-13 10:30:00,74.02,74.05,73.89,73.9,32400.0,51.0921,51.1128,51.0024,51.0093,32400.0
2007-08-13 10:35:00,73.89,73.97,73.71,73.95,14700.0,51.0024,51.0576,50.8782,51.0438,14700.0
2007-08-13 10:40:00,73.96,73.96,73.59,73.68,24200.0,51.0507,51.0507,50.7953,50.8574,24200.0
2007-08-13 10:45:00,73.7,73.79,73.59,73.77,25000.0,50.8713,50.9334,50.7953,50.9196,25000.0
2007-08-13 10:50:00,73.72,73.76,73.52,73.62,20300.0,50.8851,50.9127,50.747,50.816,20300.0
2007-08-13 10:55:00,73.61,73.98,73.59,73.98,26400.0,50.8091,51.0645,50.7953,51.0645,26400.0
2007-08-13 11:00:00,74.0,74.0,73.7,73.74,12300.0,51.0783,51.0783,50.8713,50.8989,12300.0
2007-08-13 11:05:00,73.73,73.78,73.69,73.74,18100.0,50.892,50.9265,50.8644,50.8989,18100.0
2007-08-13 11:10:00,73.74,73.9,73.63,73.8,20700.0,50.8989,51.0093,50.8229,50.9403,20700.0
2007-08-13 11:15:00,73.79,73.8,73.71,73.74,8300.0,50.9334,50.9403,50.8782,50.8989,8300.0
2007-08-13 11:20:00,73.73,74.28,73.73,74.2,16700.0,50.892,51.2716,50.892,51.2164,16700.0
2007-08-13 11:25:00,74.23,74.26,74.03,74.17,14900.0,51.2371,51.2578,51.099,51.1957,14900.0
2007-08-13 11:30:00,74.16,74.7,74.11,74.57,27800.0,51.1888,51.5615,51.1543,51.4718,27800.0
2007-08-13 11:35:00,74.63,74.63,74.43,74.44,18200.0,51.5132,51.5132,51.3751,51.382,18200.0
2007-08-13 11:40:00,74.46,74.5,74.16,74.16,9600.0,51.3958,51.4235,51.1888,51.1888,9600.0
2007-08-13 11:45:00,74.16,74.16,73.84,73.88,9500.0,51.1888,51.1888,50.9679,50.9955,9500.0
2007-08-13 11:50:00,73.88,74.11,73.77,74.04,22700.0,50.9955,51.1543,50.9196,51.1059,22700.0
2007-08-13 11:55:00,74.01,74.06,73.85,74.0,13800.0,51.0852,51.1197,50.9748,51.0783,13800.0
2007-08-13 12:00:00,73.99,74.0,73.7,74.0,15200.0,51.0714,51.0783,50.8713,51.0783,15200.0
2007-08-13 12:05:00,74.0,74.0,73.74,73.84,9100.0,51.0783,51.0783,50.8989,50.9679,9100.0
2007-08-13 12:10:00,73.85,73.93,73.73,73.84,11000.0,50.9748,51.03,50.892,50.9679,11000.0
2007-08-13 12:15:00,73.85,74.0,73.72,73.88,37100.0,50.9748,51.0783,50.8851,50.9955,37100.0
2007-08-13 12:20:00,73.88,73.89,73.85,73.85,11000.0,50.9955,51.0024,50.9748,50.9748,11000.0
2007-08-13 12:25:00,73.86,73.89,73.75,73.77,23500.0,50.9817,51.0024,50.9058,50.9196,23500.0
2007-08-13 12:30:00,73.76,73.91,73.76,73.77,14200.0,50.9127,51.0162,50.9127,50.9196,14200.0
2007-08-13 12:35:00,73.77,73.88,73.72,73.85,24600.0,50.9196,50.9955,50.8851,50.9748,24600.0
2007-08-13 12:40:00,73.85,73.85,73.75,73.77,17700.0,50.9748,50.9748,50.9058,50.9196,17700.0
2007-08-13 12:45:00,73.77,73.94,73.72,73.88,28600.0,50.9196,51.0369,50.8851,50.9955,28600.0
2007-08-13 12:50:00,73.84,73.94,73.79,73.94,4600.0,50.9679,51.0369,50.9334,51.0369,4600.0
2007-08-13 12:55:00,73.96,74.15,73.96,73.97,13700.0,51.0507,51.1819,51.0507,51.0576,13700.0
2007-08-13 13:00:00,73.97,73.98,73.81,73.81,7800.0,51.0576,51.0645,50.9472,50.9472,7800.0
2007-08-13 13:05:00,73.79,74.01,73.76,74.01,14900.0,50.9334,51.0852,50.9127,51.0852,14900.0
2007-08-13 13:10:00,73.95,74.06,73.94,74.03,29600.0,51.0438,51.1197,51.0369,51.099,29600.0
2007-08-13 13:15:00,74.04,74.28,74.03,74.17,30500.0,51.1059,51.2716,51.099,51.1957,30500.0
2007-08-13 13:20:00,74.15,74.21,74.04,74.09,25400.0,51.1819,51.2233,51.1059,51.1405,25400.0
2007-08-13 13:25:00,74.09,74.12,74.0,74.09,22200.0,51.1405,51.1612,51.0783,51.1405,22200.0
2007-08-13 13:30:00,74.09,74.16,74.01,74.12,24200.0,51.1405,51.1888,51.0852,51.1612,24200.0
2007-08-13 13:35:00,74.13,74.17,74.03,74.11,21700.0,51.1681,51.1957,51.099,51.1543,21700.0
2007-08-13 13:40:00,74.1,74.35,74.1,74.33,13400.0,51.1474,51.3199,51.1474,51.3061,13400.0
2007-08-13 13:45:00,74.31,74.31,74.03,74.03,29300.0,51.2923,51.2923,51.099,51.099,29300.0
2007-08-13 13:50:00,74.05,74.16,74.02,74.16,10300.0,51.1128,51.1888,51.0921,51.1888,10300.0
2007-08-13 13:55:00,74.17,74.32,74.15,74.32,20400.0,51.1957,51.2992,51.1819,51.2992,20400.0
2007-08-13 14:00:00,74.29,74.63,74.29,74.54,24600.0,51.2785,51.5132,51.2785,51.4511,24600.0
2007-08-13 14:05:00,74.54,74.65,74.37,74.41,20600.0,51.4511,51.527,51.3337,51.3613,20600.0
2007-08-13 14:10:00,74.42,74.74,74.42,74.65,15800.0,51.3682,51.5891,51.3682,51.527,15800.0
2007-08-13 14:15:00,74.64,74.65,74.43,74.61,17300.0,51.5201,51.527,51.3751,51.4994,17300.0
2007-08-13 14:20:00,74.59,75.1,74.58,75.06,39400.0,51.4856,51.8376,51.4787,51.81,39400.0
2007-08-13 14:25:00,75.03,75.1,74.9,75.01,37300.0,51.7893,51.8376,51.6996,51.7755,37300.0
2007-08-13 14:30:00,75.01,75.02,74.86,74.92,20900.0,51.7755,51.7824,51.6719,51.7134,20900.0
2007-08-13 14:35:00,74.92,75.13,74.92,75.13,16800.0,51.7134,51.8583,51.7134,51.8583,16800.0
2007-08-13 14:40:00,75.13,75.33,75.13,75.2,31700.0,51.8583,51.9964,51.8583,51.9066,31700.0
2007-08-13 14:45:00,75.21,75.25,75.03,75.03,26200.0,51.9135,51.9411,51.7893,51.7893,26200.0
2007-08-13 14:50:00,75.03,75.13,74.96,75.08,22800.0,51.7893,51.8583,51.741,51.8238,22800.0
2007-08-13 14:55:00,75.12,75.31,75.11,75.19,36700.0,51.8514,51.9826,51.8445,51.8997,36700.0
2007-08-13 15:00:00,75.2,75.29,75.03,75.05,27000.0,51.9066,51.9687,51.7893,51.8031,27000.0
2007-08-13 15:05:00,75.08,75.15,75.0,75.05,21300.0,51.8238,51.8721,51.7686,51.8031,21300.0
2007-08-13 15:10:00,75.03,75.17,74.97,75.0,24000.0,51.7893,51.8859,51.7479,51.7686,24000.0
2007-08-13 15:15:00,74.98,75.06,74.87,74.96,38800.0,51.7548,51.81,51.6788,51.741,38800.0
2007-08-13 15:20:00,74.97,74.97,74.7,74.9,25000.0,51.7479,51.7479,51.5615,51.6996,25000.0
2007-08-13 15:25:00,74.91,75.31,74.85,75.31,46500.0,51.7065,51.9826,51.665,51.9826,46500.0
2007-08-13 15:30:00,75.3,75.33,75.17,75.23,36800.0,51.9757,51.9964,51.8859,51.9273,36800.0
2007-08-13 15:35:00,75.23,75.36,75.18,75.28,35400.0,51.9273,52.0171,51.8928,51.9618,35400.0
2007-08-13 15:40:00,75.21,75.44,75.13,75.44,34100.0,51.9135,52.0723,51.8583,52.0723,34100.0
2007-08-13 15:45:00,75.43,75.44,75.22,75.3,70300.0,52.0654,52.0723,51.9204,51.9757,70300.0
2007-08-13 15:50:00,75.31,75.41,75.17,75.29,67900.0,51.9826,52.0516,51.8859,51.9687,67900.0
2007-08-13 15:55:00,75.28,75.31,75.01,75.17,81100.0,51.9618,51.9826,51.7755,51.8859,81100.0
2007-08-14 09:30:00,74.81,75.0,74.27,74.5,23800.0,51.6374,51.7686,51.2647,51.4235,23800.0
2007-08-14 09:35:00,74.45,74.5,74.04,74.21,22800.0,51.3889,51.4235,51.1059,51.2233,22800.0
2007-08-14 09:40:00,74.23,74.39,74.09,74.09,21300.0,51.2371,51.3475,51.1405,51.1405,21300.0
2007-08-14 09:45:00,74.11,74.24,74.03,74.12,39100.0,51.1543,51.244,51.099,51.1612,39100.0
2007-08-14 09:50:00,74.12,74.49,74.01,74.2,31500.0,51.1612,51.4165,51.0852,51.2164,31500.0
2007-08-14 09:55:00,74.19,74.19,73.94,74.04,39400.0,51.2095,51.2095,51.0369,51.1059,39400.0
2007-08-14 10:00:00,74.09,74.37,74.03,74.37,17000.0,51.1405,51.3337,51.099,51.3337,17000.0
2007-08-14 10:05:00,74.38,74.39,73.99,74.02,29400.0,51.3406,51.3475,51.0714,51.0921,29400.0
2007-08-14 10:10:00,74.0,74.03,73.72,73.82,27400.0,51.0783,51.099,50.8851,50.9541,27400.0
2007-08-14 10:15:00,73.81,73.91,73.71,73.76,19900.0,50.9472,51.0162,50.8782,50.9127,19900.0
2007-08-14 10:20:00,73.83,73.87,73.67,73.74,15600.0,50.961,50.9886,50.8505,50.8989,15600.0
2007-08-14 10:25:00,73.74,73.8,73.58,73.65,32400.0,50.8989,50.9403,50.7884,50.8367,32400.0
2007-08-14 10:30:00,73.63,74.0,73.59,73.92,21500.0,50.8229,51.0783,50.7953,51.0231,21500.0
2007-08-14 10:35:00,73.92,73.96,73.65,73.78,22700.0,51.0231,51.0507,50.8367,50.9265,22700.0
2007-08-14 10:40:00,73.77,73.78,73.63,73.76,17300.0,50.9196,50.9265,50.8229,50.9127,17300.0
2007-08-14 10:45:00,73.76,73.8,73.75,73.8,10900.0,50.9127,50.9403,50.9058,50.9403,10900.0
2007-08-14 10:50:00,73.81,73.82,73.52,73.58,31400.0,50.9472,50.9541,50.747,50.7884,31400.0
2007-08-14 10:55:00,73.61,73.74,73.56,73.68,14600.0,50.8091,50.8989,50.7746,50.8574,14600.0
2007-08-14 11:00:00,73.72,73.87,73.62,73.8,22800.0,50.8851,50.9886,50.816,50.9403,22800.0
2007-08-14 11:05:00,73.82,73.89,73.69,73.84,47100.0,50.9541,51.0024,50.8644,50.9679,47100.0
2007-08-14 11:10:00,73.81,73.91,73.53,73.78,22600.0,50.9472,51.0162,50.7539,50.9265,22600.0
2007-08-14 11:15:00,73.8,74.0,73.78,73.92,16800.0,50.9403,51.0783,50.9265,51.0231,16800.0
2007-08-14 11:20:00,73.97,74.15,73.9,74.12,10200.0,51.0576,51.1819,51.0093,51.1612,10200.0
2007-08-14 11:25:00,74.1,74.17,73.95,74.09,22900.0,51.1474,51.1957,51.0438,51.1405,22900.0
2007-08-14 11:30:00,74.14,74.3,74.1,74.3,18600.0,51.175,51.2854,51.1474,51.2854,18600.0
2007-08-14 11:35:00,74.3,74.37,74.19,74.19,20500.0,51.2854,51.3337,51.2095,51.2095,20500.0
2007-08-14 11:40:00,74.25,74.51,74.23,74.49,13300.0,51.2509,51.4304,51.2371,51.4165,13300.0
2007-08-14 11:45:00,74.5,74.61,74.38,74.45,20600.0,51.4235,51.4994,51.3406,51.3889,20600.0
2007-08-14 11:50:00,74.46,74.55,74.32,74.37,24500.0,51.3958,51.458,51.2992,51.3337,24500.0
2007-08-14 11:55:00,74.43,74.89,74.37,74.89,31100.0,51.3751,51.6926,51.3337,51.6926,31100.0
2007-08-14 12:00:00,74.83,74.97,74.6,74.67,34200.0,51.6512,51.7479,51.4925,51.5408,34200.0
2007-08-14 12:05:00,74.72,74.85,74.63,74.71,20300.0,51.5753,51.665,51.5132,51.5684,20300.0
2007-08-14 12:10:00,74.75,74.8,74.59,74.63,11900.0,51.596,51.6305,51.4856,51.5132,11900.0
2007-08-14 12:15:00,74.65,74.92,74.63,74.86,15300.0,51.527,51.7134,51.5132,51.6719,15300.0
2007-08-14 12:20:00,74.86,75.04,74.86,74.99,18700.0,51.6719,51.7962,51.6719,51.7617,18700.0
2007-08-14 12:25:00,74.99,74.99,74.5,74.62,21500.0,51.7617,51.7617,51.4235,51.5063,21500.0
2007-08-14 12:30:00,74.61,74.8,74.6,74.69,10500.0,51.4994,51.6305,51.4925,51.5546,10500.0
2007-08-14 12:35:00,74.7,74.85,74.69,74.8,6900.0,51.5615,51.665,51.5546,51.6305,6900.0
2007-08-14 12:40:00,74.77,74.81,74.6,74.76,13300.0,51.6098,51.6374,51.4925,51.6029,13300.0
2007-08-14 12:45:00,74.73,74.85,74.68,74.7,17500.0,51.5822,51.665,51.5477,51.5615,17500.0
2007-08-14 12:50:00,74.72,74.78,74.64,74.74,8400.0,51.5753,51.6167,51.5201,51.5891,8400.0
2007-08-14 12:55:00,74.8,75.02,74.68,75.0,25400.0,51.6305,51.7824,51.5477,51.7686,25400.0
2007-08-14 13:00:00,74.97,75.02,74.93,74.98,12000.0,51.7479,51.7824,51.7203,51.7548,12000.0
2007-08-14 13:05:00,74.98,75.1,74.89,75.1,19000.0,51.7548,51.8376,51.6926,51.8376,19000.0
2007-08-14 13:10:00,75.1,75.1,74.94,75.09,20800.0,51.8376,51.8376,51.7272,51.8307,20800.0
2007-08-14 13:15:00,75.09,75.09,74.83,74.84,17100.0,51.8307,51.8307,51.6512,51.6581,17100.0
2007-08-14 13:20:00,74.85,74.95,74.58,74.62,38800.0,51.665,51.7341,51.4787,51.5063,38800.0
2007-08-14 13:25:00,74.63,74.76,74.46,74.53,9300.0,51.5132,51.6029,51.3958,51.4442,9300.0
2007-08-14 13:30:00,74.53,74.84,74.41,74.74,12600.0,51.4442,51.6581,51.3613,51.5891,12600.0
2007-08-14 13:35:00,74.8,74.93,74.76,74.88,10000.0,51.6305,51.7203,51.6029,51.6857,10000.0
2007-08-14 13:40:00,74.9,74.98,74.9,74.9,18700.0,51.6996,51.7548,51.6996,51.6996,18700.0
2007-08-14 13:45:00,74.9,74.98,74.77,74.97,31100.0,51.6996,51.7548,51.6098,51.7479,31100.0
2007-08-14 13:50:00,74.99,74.99,74.85,74.87,26700.0,51.7617,51.7617,51.665,51.6788,26700.0
2007-08-14 13:55:00,74.88,74.88,74.59,74.71,23300.0,51.6857,51.6857,51.4856,51.5684,23300.0
2007-08-14 14:00:00,74.78,74.92,74.59,74.74,24800.0,51.6167,51.7134,51.4856,51.5891,24800.0
2007-08-14 14:05:00,74.75,74.79,74.35,74.35,22200.0,51.596,51.6236,51.3199,51.3199,22200.0
2007-08-14 14:10:00,74.35,74.48,74.21,74.3,73700.0,51.3199,51.4096,51.2233,51.2854,73700.0
2007-08-14 14:15:00,74.25,74.35,74.15,74.3,16800.0,51.2509,51.3199,51.1819,51.2854,16800.0
2007-08-14 14:20:00,74.3,74.36,74.08,74.1,20300.0,51.2854,51.3268,51.1335,51.1474,20300.0
2007-08-14 14:25:00,74.04,74.06,73.88,73.88,17100.0,51.1059,51.1197,50.9955,50.9955,17100.0
2007-08-14 14:30:00,73.88,73.91,73.62,73.65,31400.0,50.9955,51.0162,50.816,50.8367,31400.0
2007-08-14 14:35:00,73.65,73.92,73.62,73.77,18300.0,50.8367,51.0231,50.816,50.9196,18300.0
2007-08-14 14:40:00,73.77,73.89,73.56,73.64,36500.0,50.9196,51.0024,50.7746,50.8298,36500.0
2007-08-14 14:45:00,73.57,73.77,73.5,73.62,34200.0,50.7815,50.9196,50.7332,50.816,34200.0
2007-08-14 14:50:00,73.58,73.66,73.45,73.65,24100.0,50.7884,50.8436,50.6987,50.8367,24100.0
2007-08-14 14:55:00,73.73,73.77,73.52,73.71,22500.0,50.892,50.9196,50.747,50.8782,22500.0
2007-08-14 15:00:00,73.76,73.89,73.72,73.87,19300.0,50.9127,51.0024,50.8851,50.9886,19300.0
2007-08-14 15:05:00,73.86,73.86,73.52,73.63,33900.0,50.9817,50.9817,50.747,50.8229,33900.0
2007-08-14 15:10:00,73.57,73.6,73.44,73.56,26000.0,50.7815,50.8022,50.6918,50.7746,26000.0
2007-08-14 15:15:00,73.56,73.66,73.4,73.59,16800.0,50.7746,50.8436,50.6642,50.7953,16800.0
2007-08-14 15:20:00,73.6,73.9,73.55,73.69,24100.0,50.8022,51.0093,50.7677,50.8644,24100.0
2007-08-14 15:25:00,73.73,73.96,73.61,73.71,22000.0,50.892,51.0507,50.8091,50.8782,22000.0
2007-08-14 15:30:00,73.71,73.73,73.58,73.61,21800.0,50.8782,50.892,50.7884,50.8091,21800.0
2007-08-14 15:35:00,73.59,73.71,73.4,73.4,33400.0,50.7953,50.8782,50.6642,50.6642,33400.0
2007-08-14 15:40:00,73.4,73.61,73.35,73.41,56100.0,50.6642,50.8091,50.6297,50.6711,56100.0
2007-08-14 15:45:00,73.36,73.49,73.29,73.41,40400.0,50.6366,50.7263,50.5883,50.6711,40400.0
2007-08-14 15:50:00,73.38,73.41,73.02,73.15,99900.0,50.6504,50.6711,50.4019,50.4916,99900.0
2007-08-14 15:55:00,73.14,73.32,73.11,73.13,75200.0,50.4847,50.609,50.464,50.4778,75200.0
2007-08-15 09:30:00,73.02,73.24,72.66,73.06,29500.0,50.4019,50.5537,50.1534,50.4295,29500.0
2007-08-15 09:35:00,73.04,73.32,72.98,73.05,27300.0,50.4157,50.609,50.3743,50.4226,27300.0
2007-08-15 09:40:00,73.05,73.11,72.74,72.8,47500.0,50.4226,50.464,50.2086,50.25,47500.0
2007-08-15 09:45:00,72.83,73.25,72.79,72.88,35700.0,50.2707,50.5606,50.2431,50.3053,35700.0
2007-08-15 09:50:00,72.84,73.5,72.8,73.42,41800.0,50.2776,50.7332,50.25,50.678,41800.0
2007-08-15 09:55:00,73.38,73.89,73.31,73.86,58600.0,50.6504,51.0024,50.6021,50.9817,58600.0
2007-08-15 10:00:00,73.83,74.04,73.5,73.56,32400.0,50.961,51.1059,50.7332,50.7746,32400.0
2007-08-15 10:05:00,73.51,74.02,73.5,73.85,20100.0,50.7401,51.0921,50.7332,50.9748,20100.0
2007-08-15 10:10:00,73.8,74.15,73.57,74.15,28100.0,50.9403,51.1819,50.7815,51.1819,28100.0
2007-08-15 10:15:00,74.12,74.31,73.99,74.04,22300.0,51.1612,51.2923,51.0714,51.1059,22300.0
2007-08-15 10:20:00,74.04,74.16,73.87,73.93,10100.0,51.1059,51.1888,50.9886,51.03,10100.0
2007-08-15 10:25:00,73.83,74.19,73.83,74.18,19000.0,50.961,51.2095,50.961,51.2026,19000.0
2007-08-15 10:30:00,74.17,74.47,74.05,74.43,33400.0,51.1957,51.4027,51.1128,51.3751,33400.0
2007-08-15 10:35:00,74.45,74.66,74.11,74.3,39200.0,51.3889,51.5339,51.1543,51.2854,39200.0
2007-08-15 10:40:00,74.33,74.58,74.24,74.39,31400.0,51.3061,51.4787,51.244,51.3475,31400.0
2007-08-15 10:45:00,74.33,74.38,74.0,74.08,11400.0,51.3061,51.3406,51.0783,51.1335,11400.0
2007-08-15 10:50:00,74.06,74.06,73.65,73.93,11900.0,51.1197,51.1197,50.8367,51.03,11900.0
2007-08-15 10:55:00,73.94,73.95,73.69,73.79,9000.0,51.0369,51.0438,50.8644,50.9334,9000.0
2007-08-15 11:00:00,73.79,74.13,73.79,74.03,20800.0,50.9334,51.1681,50.9334,51.099,20800.0
2007-08-15 11:05:00,73.96,74.16,73.91,73.94,16000.0,51.0507,51.1888,51.0162,51.0369,16000.0
2007-08-15 11:10:00,73.98,74.44,73.98,74.39,33200.0,51.0645,51.382,51.0645,51.3475,33200.0
2007-08-15 11:15:00,74.36,74.41,74.08,74.19,11200.0,51.3268,51.3613,51.1335,51.2095,11200.0
2007-08-15 11:20:00,74.2,74.21,74.04,74.19,13400.0,51.2164,51.2233,51.1059,51.2095,13400.0
2007-08-15 11:25:00,74.15,74.35,73.88,74.35,17400.0,51.1819,51.3199,50.9955,51.3199,17400.0
2007-08-15 11:30:00,74.33,74.34,74.1,74.23,42600.0,51.3061,51.313,51.1474,51.2371,42600.0
2007-08-15 11:35:00,74.25,74.3,73.96,74.0,30000.0,51.2509,51.2854,51.0507,51.0783,30000.0
2007-08-15 11:40:00,74.01,74.29,73.91,74.21,45400.0,51.0852,51.2785,51.0162,51.2233,45400.0
2007-08-15 11:45:00,74.26,74.32,74.0,74.21,29300.0,51.2578,51.2992,51.0783,51.2233,29300.0
2007-08-15 11:50:00,74.24,74.5,74.0,74.25,45400.0,51.244,51.4235,51.0783,51.2509,45400.0
2007-08-15 11:55:00,74.25,74.37,74.04,74.21,30000.0,51.2509,51.3337,51.1059,51.2233,30000.0
2007-08-15 12:00:00,74.22,74.5,74.18,74.2,27000.0,51.2302,51.4235,51.2026,51.2164,27000.0
2007-08-15 12:05:00,74.17,74.21,74.05,74.07,13700.0,51.1957,51.2233,51.1128,51.1266,13700.0
2007-08-15 12:10:00,74.08,74.12,73.99,74.06,15600.0,51.1335,51.1612,51.0714,51.1197,15600.0
2007-08-15 12:15:00,74.01,74.15,73.91,73.97,25000.0,51.0852,51.1819,51.0162,51.0576,25000.0
2007-08-15 12:20:00,73.97,74.06,73.84,73.99,13000.0,51.0576,51.1197,50.9679,51.0714,13000.0
2007-08-15 12:25:00,73.97,74.0,73.78,73.85,15800.0,51.0576,51.0783,50.9265,50.9748,15800.0
2007-08-15 12:30:00,73.81,73.86,73.67,73.81,16200.0,50.9472,50.9817,50.8505,50.9472,16200.0
2007-08-15 12:35:00,73.81,73.95,73.78,73.94,15100.0,50.9472,51.0438,50.9265,51.0369,15100.0
2007-08-15 12:40:00,73.94,73.97,73.72,73.84,12300.0,51.0369,51.0576,50.8851,50.9679,12300.0
2007-08-15 12:45:00,73.84,73.98,73.74,73.86,12200.0,50.9679,51.0645,50.8989,50.9817,12200.0
2007-08-15 12:50:00,73.91,73.95,73.65,73.79,15400.0,51.0162,51.0438,50.8367,50.9334,15400.0
2007-08-15 12:55:00,73.72,73.73,73.57,73.61,12000.0,50.8851,50.892,50.7815,50.8091,12000.0
2007-08-15 13:00:00,73.62,73.62,73.36,73.36,26900.0,50.816,50.816,50.6366,50.6366,26900.0
2007-08-15 13:05:00,73.37,73.44,73.25,73.4,19500.0,50.6435,50.6918,50.5606,50.6642,19500.0
2007-08-15 13:10:00,73.42,73.49,73.33,73.34,9300.0,50.678,50.7263,50.6159,50.6228,9300.0
2007-08-15 13:15:00,73.35,73.41,73.21,73.32,18600.0,50.6297,50.6711,50.533,50.609,18600.0
2007-08-15 13:20:00,73.37,73.41,73.2,73.33,13000.0,50.6435,50.6711,50.5261,50.6159,13000.0
2007-08-15 13:25:00,73.3,73.5,73.21,73.25,29300.0,50.5952,50.7332,50.533,50.5606,29300.0
2007-08-15 13:30:00,73.28,73.99,73.28,73.89,23100.0,50.5814,51.0714,50.5814,51.0024,23100.0
2007-08-15 13:35:00,73.94,73.95,73.84,73.92,8200.0,51.0369,51.0438,50.9679,51.0231,8200.0
2007-08-15 13:40:00,73.91,74.14,73.91,74.05,16400.0,51.0162,51.175,51.0162,51.1128,16400.0
2007-08-15 13:45:00,74.06,74.06,73.95,73.98,10300.0,51.1197,51.1197,51.0438,51.0645,10300.0
2007-08-15 13:50:00,74.01,74.15,73.97,74.15,13300.0,51.0852,51.1819,51.0576,51.1819,13300.0
2007-08-15 13:55:00,74.09,74.09,73.95,74.06,16600.0,51.1405,51.1405,51.0438,51.1197,16600.0
2007-08-15 14:00:00,74.02,74.09,73.95,73.99,11900.0,51.0921,51.1405,51.0438,51.0714,11900.0
2007-08-15 14:05:00,73.97,73.99,73.76,73.88,21300.0,51.0576,51.0714,50.9127,50.9955,21300.0
2007-08-15 14:10:00,73.86,73.86,73.67,73.72,27800.0,50.9817,50.9817,50.8505,50.8851,27800.0
2007-08-15 14:15:00,73.71,73.86,73.65,73.79,26600.0,50.8782,50.9817,50.8367,50.9334,26600.0
2007-08-15 14:20:00,73.81,73.85,73.7,73.76,14800.0,50.9472,50.9748,50.8713,50.9127,14800.0
2007-08-15 14:25:00,73.75,73.94,73.72,73.76,21600.0,50.9058,51.0369,50.8851,50.9127,21600.0
2007-08-15 14:30:00,73.8,74.0,73.69,73.77,23300.0,50.9403,51.0783,50.8644,50.9196,23300.0
2007-08-15 14:35:00,73.73,73.93,73.65,73.85,43900.0,50.892,51.03,50.8367,50.9748,43900.0
2007-08-15 14:40:00,73.85,74.1,73.74,74.1,31700.0,50.9748,51.1474,50.8989,51.1474,31700.0
2007-08-15 14:45:00,74.11,74.24,73.69,73.69,39600.0,51.1543,51.244,50.8644,50.8644,39600.0
2007-08-15 14:50:00,73.67,73.91,73.67,73.76,20700.0,50.8505,51.0162,50.8505,50.9127,20700.0
2007-08-15 14:55:00,73.8,73.92,73.66,73.7,26100.0,50.9403,51.0231,50.8436,50.8713,26100.0
2007-08-15 15:00:00,73.73,73.95,73.72,73.79,14300.0,50.892,51.0438,50.8851,50.9334,14300.0
2007-08-15 15:05:00,73.8,73.88,73.61,73.82,23200.0,50.9403,50.9955,50.8091,50.9541,23200.0
2007-08-15 15:10:00,73.83,73.85,73.4,73.49,31300.0,50.961,50.9748,50.6642,50.7263,31300.0
2007-08-15 15:15:00,73.42,73.48,73.24,73.36,14200.0,50.678,50.7194,50.5537,50.6366,14200.0
2007-08-15 15:20:00,73.41,73.47,73.25,73.41,15500.0,50.6711,50.7125,50.5606,50.6711,15500.0
2007-08-15 15:25:00,73.34,73.35,73.01,73.07,20900.0,50.6228,50.6297,50.395,50.4364,20900.0
2007-08-15 15:30:00,73.07,73.14,72.81,72.83,32100.0,50.4364,50.4847,50.2569,50.2707,32100.0
2007-08-15 15:35:00,72.83,72.9,72.71,72.8,37000.0,50.2707,50.3191,50.1879,50.25,37000.0
2007-08-15 15:40:00,72.8,72.92,72.71,72.88,22000.0,50.25,50.3329,50.1879,50.3053,22000.0
2007-08-15 15:45:00,72.9,73.02,72.79,72.97,19400.0,50.3191,50.4019,50.2431,50.3674,19400.0
2007-08-15 15:50:00,73.02,73.02,72.59,72.62,34000.0,50.4019,50.4019,50.1051,50.1258,34000.0
2007-08-15 15:55:00,72.61,72.61,72.31,72.59,57800.0,50.1189,50.1189,49.9118,50.1051,57800.0
2007-08-16 09:30:00,71.57,71.86,71.33,71.51,51200.0,49.401,49.6012,49.2354,49.3596,51200.0
2007-08-16 09:35:00,71.53,72.19,71.53,71.79,52800.0,49.3734,49.829,49.3734,49.5529,52800.0
2007-08-16 09:40:00,71.76,71.9,71.46,71.74,65100.0,49.5322,49.6288,49.3251,49.5184,65100.0
2007-08-16 09:45:00,71.71,72.44,71.51,72.42,68800.0,49.4977,50.0015,49.3596,49.9877,68800.0
2007-08-16 09:50:00,72.42,72.83,72.25,72.69,62500.0,49.9877,50.2707,49.8704,50.1741,62500.0
2007-08-16 09:55:00,72.69,72.75,72.0,72.2,46700.0,50.1741,50.2155,49.6978,49.8359,46700.0
2007-08-16 10:00:00,72.25,72.67,72.14,72.61,39000.0,49.8704,50.1603,49.7945,50.1189,39000.0
2007-08-16 10:05:00,72.58,72.58,71.95,72.17,41000.0,50.0982,50.0982,49.6633,49.8152,41000.0
2007-08-16 10:10:00,72.2,72.39,71.89,72.0,46200.0,49.8359,49.967,49.6219,49.6978,46200.0
2007-08-16 10:15:00,72.0,72.14,71.95,72.02,15900.0,49.6978,49.7945,49.6633,49.7116,15900.0
2007-08-16 10:20:00,72.02,72.02,71.55,71.65,30200.0,49.7116,49.7116,49.3872,49.4562,30200.0
2007-08-16 10:25:00,71.64,72.0,71.55,71.93,21900.0,49.4493,49.6978,49.3872,49.6495,21900.0
2007-08-16 10:30:00,71.93,72.28,71.84,72.14,28000.0,49.6495,49.8911,49.5874,49.7945,28000.0
2007-08-16 10:35:00,72.16,72.42,72.05,72.31,25400.0,49.8083,49.9877,49.7323,49.9118,25400.0
2007-08-16 10:40:00,72.3,72.35,72.02,72.3,34400.0,49.9049,49.9394,49.7116,49.9049,34400.0
2007-08-16 10:45:00,72.26,72.46,72.06,72.06,32100.0,49.8773,50.0153,49.7392,49.7392,32100.0
2007-08-16 10:50:00,72.09,72.35,72.03,72.24,30700.0,49.76,49.9394,49.7185,49.8635,30700.0
2007-08-16 10:55:00,72.23,72.29,72.05,72.11,26900.0,49.8566,49.898,49.7323,49.7738,26900.0
2007-08-16 11:00:00,72.12,72.41,72.12,72.35,21300.0,49.7807,49.9808,49.7807,49.9394,21300.0
2007-08-16 11:05:00,72.41,72.69,72.34,72.69,30600.0,49.9808,50.1741,49.9325,50.1741,30600.0
2007-08-16 11:10:00,72.75,72.93,72.5,72.55,24300.0,50.2155,50.3398,50.043,50.0775,24300.0
2007-08-16 11:15:00,72.61,72.63,72.06,72.07,30700.0,50.1189,50.1327,49.7392,49.7462,30700.0
2007-08-16 11:20:00,72.1,72.39,72.0,72.3,24800.0,49.7669,49.967,49.6978,49.9049,24800.0
2007-08-16 11:25:00,72.31,72.69,72.27,72.3,18300.0,49.9118,50.1741,49.8842,49.9049,18300.0
2007-08-16 11:30:00,72.31,72.32,72.0,72.1,49400.0,49.9118,49.9187,49.6978,49.7669,49400.0
2007-08-16 11:35:00,72.08,72.26,71.82,72.26,68500.0,49.7531,49.8773,49.5736,49.8773,68500.0
2007-08-16 11:40:00,72.26,72.44,72.2,72.44,44800.0,49.8773,50.0015,49.8359,50.0015,44800.0
2007-08-16 11:45:00,72.42,72.43,72.2,72.36,22200.0,49.9877,49.9946,49.8359,49.9463,22200.0
2007-08-16 11:50:00,72.33,72.48,72.1,72.32,53400.0,49.9256,50.0292,49.7669,49.9187,53400.0
2007-08-16 11:55:00,72.32,72.45,72.22,72.29,15800.0,49.9187,50.0084,49.8497,49.898,15800.0
2007-08-16 12:00:00,72.29,72.35,71.71,72.1,29200.0,49.898,49.9394,49.4977,49.7669,29200.0
2007-08-16 12:05:00,72.11,72.36,71.91,71.97,32300.0,49.7738,49.9463,49.6357,49.6771,32300.0
2007-08-16 12:10:00,71.99,72.25,71.91,71.97,35100.0,49.6909,49.8704,49.6357,49.6771,35100.0
2007-08-16 12:15:00,71.96,72.07,71.61,71.84,40800.0,49.6702,49.7462,49.4286,49.5874,40800.0
2007-08-16 12:20:00,71.83,72.04,71.62,71.82,50400.0,49.5805,49.7254,49.4355,49.5736,50400.0
2007-08-16 12:25:00,71.8,71.98,71.75,71.8,23100.0,49.5598,49.684,49.5253,49.5598,23100.0
2007-08-16 12:30:00,71.8,71.9,71.68,71.75,20300.0,49.5598,49.6288,49.477,49.5253,20300.0
2007-08-16 12:35:00,71.75,71.78,71.47,71.58,19700.0,49.5253,49.546,49.332,49.4079,19700.0
2007-08-16 12:40:00,71.62,71.75,71.5,71.59,39400.0,49.4355,49.5253,49.3527,49.4148,39400.0
2007-08-16 12:45:00,71.57,71.71,71.39,71.65,26800.0,49.401,49.4977,49.2768,49.4562,26800.0
2007-08-16 12:50:00,71.65,71.66,71.34,71.4,24500.0,49.4562,49.4631,49.2423,49.2837,24500.0
2007-08-16 12:55:00,71.38,71.38,71.21,71.31,52100.0,49.2699,49.2699,49.1525,49.2216,52100.0
2007-08-16 13:00:00,71.31,71.42,71.04,71.15,53900.0,49.2216,49.2975,49.0352,49.1111,53900.0
2007-08-16 13:05:00,71.16,71.22,70.88,71.12,41400.0,49.118,49.1594,48.9248,49.0904,41400.0
2007-08-16 13:10:00,71.15,71.49,71.06,71.37,33800.0,49.1111,49.3458,49.049,49.263,33800.0
2007-08-16 13:15:00,71.42,71.83,71.41,71.83,42100.0,49.2975,49.5805,49.2906,49.5805,42100.0
2007-08-16 13:20:00,71.91,71.94,71.37,71.41,30400.0,49.6357,49.6564,49.263,49.2906,30400.0
2007-08-16 13:25:00,71.5,71.56,71.22,71.51,25400.0,49.3527,49.3941,49.1594,49.3596,25400.0
2007-08-16 13:30:00,71.55,71.65,71.35,71.48,34000.0,49.3872,49.4562,49.2492,49.3389,34000.0
2007-08-16 13:35:00,71.5,71.65,71.49,71.65,48500.0,49.3527,49.4562,49.3458,49.4562,48500.0
2007-08-16 13:40:00,71.63,71.7,71.45,71.48,43400.0,49.4424,49.4908,49.3182,49.3389,43400.0
2007-08-16 13:45:00,71.52,71.6,71.38,71.45,58900.0,49.3665,49.4217,49.2699,49.3182,58900.0
2007-08-16 13:50:00,71.46,71.7,71.46,71.7,39900.0,49.3251,49.4908,49.3251,49.4908,39900.0
2007-08-16 13:55:00,71.7,71.71,71.4,71.43,34000.0,49.4908,49.4977,49.2837,49.3044,34000.0
2007-08-16 14:00:00,71.43,71.83,71.23,71.83,43100.0,49.3044,49.5805,49.1663,49.5805,43100.0
2007-08-16 14:05:00,71.86,72.21,71.86,72.13,39300.0,49.6012,49.8428,49.6012,49.7876,39300.0
2007-08-16 14:10:00,72.15,72.42,71.8,72.41,56500.0,49.8014,49.9877,49.5598,49.9808,56500.0
2007-08-16 14:15:00,72.41,72.61,72.09,72.09,50200.0,49.9808,50.1189,49.76,49.76,50200.0
2007-08-16 14:20:00,72.12,72.12,71.54,71.61,43200.0,49.7807,49.7807,49.3803,49.4286,43200.0
2007-08-16 14:25:00,71.6,71.98,71.41,71.88,44200.0,49.4217,49.684,49.2906,49.615,44200.0
2007-08-16 14:30:00,71.9,72.0,71.39,71.58,44600.0,49.6288,49.6978,49.2768,49.4079,44600.0
2007-08-16 14:35:00,71.58,72.19,71.4,71.47,21500.0,49.4079,49.829,49.2837,49.332,21500.0
2007-08-16 14:40:00,71.49,71.65,71.44,71.62,23300.0,49.3458,49.4562,49.3113,49.4355,23300.0
2007-08-16 14:45:00,71.56,71.71,71.37,71.37,26200.0,49.3941,49.4977,49.263,49.263,26200.0
2007-08-16 14:50:00,71.31,71.61,71.31,71.5,39100.0,49.2216,49.4286,49.2216,49.3527,39100.0
2007-08-16 14:55:00,71.54,71.59,71.4,71.5,18600.0,49.3803,49.4148,49.2837,49.3527,18600.0
2007-08-16 15:00:00,71.49,71.59,71.3,71.35,35500.0,49.3458,49.4148,49.2147,49.2492,35500.0
2007-08-16 15:05:00,71.38,71.52,71.01,71.06,40800.0,49.2699,49.3665,49.0145,49.049,40800.0
2007-08-16 15:10:00,71.06,71.06,70.73,70.79,46300.0,49.049,49.049,48.8212,48.8626,46300.0
2007-08-16 15:15:00,70.85,71.15,70.82,70.94,61600.0,48.904,49.1111,48.8833,48.9662,61600.0
2007-08-16 15:20:00,70.96,71.04,70.86,71.0,52300.0,48.98,49.0352,48.911,49.0076,52300.0
2007-08-16 15:25:00,71.03,71.09,70.91,70.94,31000.0,49.0283,49.0697,48.9455,48.9662,31000.0
2007-08-16 15:30:00,70.94,71.57,70.93,71.46,60500.0,48.9662,49.401,48.9593,49.3251,60500.0
2007-08-16 15:35:00,71.46,72.44,71.45,72.26,45900.0,49.3251,50.0015,49.3182,49.8773,45900.0
2007-08-16 15:40:00,72.25,72.42,72.09,72.25,61200.0,49.8704,49.9877,49.76,49.8704,61200.0
2007-08-16 15:45:00,72.21,72.25,71.82,71.82,54600.0,49.8428,49.8704,49.5736,49.5736,54600.0
2007-08-16 15:50:00,71.86,72.5,71.85,72.42,61900.0,49.6012,50.043,49.5943,49.9877,61900.0
2007-08-16 15:55:00,72.42,72.63,72.32,72.63,53600.0,49.9877,50.1327,49.9187,50.1327,53600.0
2007-08-17 09:30:00,74.45,74.72,74.07,74.6,201400.0,51.3889,51.5753,51.1266,51.4925,201400.0
2007-08-17 09:35:00,74.64,74.82,74.2,74.48,64800.0,51.5201,51.6443,51.2164,51.4096,64800.0
2007-08-17 09:40:00,74.46,74.69,74.3,74.3,58700.0,51.3958,51.5546,51.2854,51.2854,58700.0
2007-08-17 09:45:00,74.25,74.61,74.02,74.22,62100.0,51.2509,51.4994,51.0921,51.2302,62100.0
2007-08-17 09:50:00,74.21,74.34,73.94,74.1,53000.0,51.2233,51.313,51.0369,51.1474,53000.0
2007-08-17 09:55:00,74.1,74.44,73.84,74.4,48800.0,51.1474,51.382,50.9679,51.3544,48800.0
2007-08-17 10:00:00,74.39,74.59,74.23,74.59,62500.0,51.3475,51.4856,51.2371,51.4856,62500.0
2007-08-17 10:05:00,74.63,75.02,74.59,74.89,49900.0,51.5132,51.7824,51.4856,51.6926,49900.0
2007-08-17 10:10:00,74.87,74.89,74.44,74.68,26900.0,51.6788,51.6926,51.382,51.5477,26900.0
2007-08-17 10:15:00,74.68,74.84,74.24,74.3,46000.0,51.5477,51.6581,51.244,51.2854,46000.0
2007-08-17 10:20:00,74.25,74.65,74.21,74.4,28300.0,51.2509,51.527,51.2233,51.3544,28300.0
2007-08-17 10:25:00,74.39,74.66,74.33,74.41,27900.0,51.3475,51.5339,51.3061,51.3613,27900.0
2007-08-17 10:30:00,74.42,74.82,74.2,74.5,48100.0,51.3682,51.6443,51.2164,51.4235,48100.0
2007-08-17 10:35:00,74.5,74.85,74.38,74.4,42500.0,51.4235,51.665,51.3406,51.3544,42500.0
2007-08-17 10:40:00,74.4,74.41,73.98,73.99,39100.0,51.3544,51.3613,51.0645,51.0714,39100.0
2007-08-17 10:45:00,73.95,74.07,73.48,73.81,56900.0,51.0438,51.1266,50.7194,50.9472,56900.0
2007-08-17 10:50:00,73.77,74.15,73.6,73.76,39200.0,50.9196,51.1819,50.8022,50.9127,39200.0
2007-08-17 10:55:00,73.8,74.08,73.68,73.98,36000.0,50.9403,51.1335,50.8574,51.0645,36000.0
2007-08-17 11:00:00,74.03,74.69,74.03,74.6,32600.0,51.099,51.5546,51.099,51.4925,32600.0
2007-08-17 11:05:00,74.61,74.65,73.94,74.07,18200.0,51.4994,51.527,51.0369,51.1266,18200.0
2007-08-17 11:10:00,74.12,74.44,73.77,74.4,23000.0,51.1612,51.382,50.9196,51.3544,23000.0
2007-08-17 11:15:00,74.46,74.76,74.3,74.55,24500.0,51.3958,51.6029,51.2854,51.458,24500.0
2007-08-17 11:20:00,74.5,74.76,74.39,74.42,10500.0,51.4235,51.6029,51.3475,51.3682,10500.0
2007-08-17 11:25:00,74.42,74.62,74.42,74.56,4200.0,51.3682,51.5063,51.3682,51.4649,4200.0
2007-08-17 11:30:00,74.62,74.71,74.5,74.67,12200.0,51.5063,51.5684,51.4235,51.5408,12200.0
2007-08-17 11:35:00,74.73,74.99,74.67,74.87,23100.0,51.5822,51.7617,51.5408,51.6788,23100.0
2007-08-17 11:40:00,74.86,74.9,74.66,74.85,9900.0,51.6719,51.6996,51.5339,51.665,9900.0
2007-08-17 11:45:00,74.82,75.16,74.73,74.87,45300.0,51.6443,51.879,51.5822,51.6788,45300.0
2007-08-17 11:50:00,74.94,75.07,74.62,74.63,26200.0,51.7272,51.8169,51.5063,51.5132,26200.0
2007-08-17 11:55:00,74.61,74.74,74.58,74.72,9600.0,51.4994,51.5891,51.4787,51.5753,9600.0
2007-08-17 12:00:00,74.72,75.02,74.72,74.98,13200.0,51.5753,51.7824,51.5753,51.7548,13200.0
2007-08-17 12:05:00,74.95,74.99,74.8,74.83,13100.0,51.7341,51.7617,51.6305,51.6512,13100.0
2007-08-17 12:10:00,74.81,74.95,74.73,74.8,7300.0,51.6374,51.7341,51.5822,51.6305,7300.0
2007-08-17 12:15:00,74.8,74.93,74.71,74.71,6900.0,51.6305,51.7203,51.5684,51.5684,6900.0
2007-08-17 12:20:00,74.72,74.99,74.71,74.84,20900.0,51.5753,51.7617,51.5684,51.6581,20900.0
2007-08-17 12:25:00,74.87,74.87,74.68,74.74,8500.0,51.6788,51.6788,51.5477,51.5891,8500.0
2007-08-17 12:30:00,74.75,74.96,74.75,74.91,7400.0,51.596,51.741,51.596,51.7065,7400.0
2007-08-17 12:35:00,74.89,74.94,74.62,74.62,18800.0,51.6926,51.7272,51.5063,51.5063,18800.0
2007-08-17 12:40:00,74.57,74.75,74.52,74.72,25700.0,51.4718,51.596,51.4373,51.5753,25700.0
2007-08-17 12:45:00,74.73,74.82,74.55,74.55,19100.0,51.5822,51.6443,51.458,51.458,19100.0
2007-08-17 12:50:00,74.52,74.69,74.35,74.61,19100.0,51.4373,51.5546,51.3199,51.4994,19100.0
2007-08-17 12:55:00,74.62,74.75,74.51,74.59,23400.0,51.5063,51.596,51.4304,51.4856,23400.0
2007-08-17 13:00:00,74.58,74.75,74.51,74.75,14800.0,51.4787,51.596,51.4304,51.596,14800.0
2007-08-17 13:05:00,74.75,74.9,74.75,74.8,21100.0,51.596,51.6996,51.596,51.6305,21100.0
2007-08-17 13:10:00,74.85,74.97,74.68,74.97,63900.0,51.665,51.7479,51.5477,51.7479,63900.0
2007-08-17 13:15:00,74.97,75.02,74.89,75.02,25100.0,51.7479,51.7824,51.6926,51.7824,25100.0
2007-08-17 13:20:00,75.02,75.13,74.91,74.98,28700.0,51.7824,51.8583,51.7065,51.7548,28700.0
2007-08-17 13:25:00,74.96,75.11,74.96,75.08,22500.0,51.741,51.8445,51.741,51.8238,22500.0
2007-08-17 13:30:00,75.06,75.12,74.89,75.08,22700.0,51.81,51.8514,51.6926,51.8238,22700.0
2007-08-17 13:35:00,75.08,75.19,75.06,75.18,13500.0,51.8238,51.8997,51.81,51.8928,13500.0
2007-08-17 13:40:00,75.19,75.19,74.97,75.0,20100.0,51.8997,51.8997,51.7479,51.7686,20100.0
2007-08-17 13:45:00,75.02,75.1,74.87,74.92,16600.0,51.7824,51.8376,51.6788,51.7134,16600.0
2007-08-17 13:50:00,74.97,74.99,74.74,74.74,10100.0,51.7479,51.7617,51.5891,51.5891,10100.0
2007-08-17 13:55:00,74.71,74.86,74.6,74.79,21800.0,51.5684,51.6719,51.4925,51.6236,21800.0
2007-08-17 14:00:00,74.76,74.8,74.6,74.7,23000.0,51.6029,51.6305,51.4925,51.5615,23000.0
2007-08-17 14:05:00,74.7,74.77,74.62,74.74,18400.0,51.5615,51.6098,51.5063,51.5891,18400.0
2007-08-17 14:10:00,74.72,75.03,74.72,75.02,16400.0,51.5753,51.7893,51.5753,51.7824,16400.0
2007-08-17 14:15:00,75.0,75.4,74.95,75.39,63700.0,51.7686,52.0447,51.7341,52.0378,63700.0
2007-08-17 14:20:00,75.41,75.51,75.32,75.32,31000.0,52.0516,52.1206,51.9895,51.9895,31000.0
2007-08-17 14:25:00,75.36,75.57,75.09,75.35,45800.0,52.0171,52.162,51.8307,52.0102,45800.0
2007-08-17 14:30:00,75.34,75.45,75.29,75.38,30600.0,52.0033,52.0792,51.9687,52.0309,30600.0
2007-08-17 14:35:00,75.38,75.53,75.31,75.37,20300.0,52.0309,52.1344,51.9826,52.024,20300.0
2007-08-17 14:40:00,75.4,75.52,75.38,75.5,13100.0,52.0447,52.1275,52.0309,52.1137,13100.0
2007-08-17 14:45:00,75.49,75.67,75.24,75.45,29600.0,52.1068,52.231,51.9342,52.0792,29600.0
2007-08-17 14:50:00,75.45,75.52,75.34,75.44,12200.0,52.0792,52.1275,52.0033,52.0723,12200.0
2007-08-17 14:55:00,75.4,75.84,75.39,75.82,34900.0,52.0447,52.3484,52.0378,52.3346,34900.0
2007-08-17 15:00:00,75.8,75.85,75.64,75.72,26000.0,52.3208,52.3553,52.2103,52.2656,26000.0
2007-08-17 15:05:00,75.77,76.1,75.72,76.1,122800.0,52.3001,52.5278,52.2656,52.5278,122800.0
2007-08-17 15:10:00,76.1,76.1,75.49,75.66,60300.0,52.5278,52.5278,52.1068,52.2241,60300.0
2007-08-17 15:15:00,75.66,75.79,75.44,75.68,63500.0,52.2241,52.3139,52.0723,52.2379,63500.0
2007-08-17 15:20:00,75.71,75.75,75.44,75.62,50300.0,52.2587,52.2863,52.0723,52.1965,50300.0
2007-08-17 15:25:00,75.62,75.68,75.47,75.52,77200.0,52.1965,52.2379,52.093,52.1275,77200.0
2007-08-17 15:30:00,75.52,75.69,75.5,75.69,72700.0,52.1275,52.2448,52.1137,52.2448,72700.0
2007-08-17 15:35:00,75.7,76.06,75.7,75.98,94100.0,52.2517,52.5002,52.2517,52.445,94100.0
2007-08-17 15:40:00,75.99,75.99,75.83,75.95,119400.0,52.4519,52.4519,52.3415,52.4243,119400.0
2007-08-17 15:45:00,75.95,76.26,75.84,76.26,85300.0,52.4243,52.6383,52.3484,52.6383,85300.0
2007-08-17 15:50:00,76.25,76.78,76.13,76.76,178200.0,52.6314,52.9972,52.5486,52.9834,178200.0
2007-08-17 15:55:00,76.7,76.73,76.3,76.43,138500.0,52.942,52.9627,52.6659,52.7556,138500.0
2007-08-20 09:30:00,76.79,77.31,76.78,77.2,65600.0,53.0041,53.363,52.9972,53.2871,65600.0
2007-08-20 09:35:00,77.2,77.34,76.78,77.24,45400.0,53.2871,53.3838,52.9972,53.3147,45400.0
2007-08-20 09:40:00,77.23,77.81,77.01,77.63,92800.0,53.3078,53.7082,53.156,53.5839,92800.0
2007-08-20 09:45:00,77.61,77.94,77.5,77.61,54700.0,53.5701,53.7979,53.4942,53.5701,54700.0
2007-08-20 09:50:00,77.64,77.74,77.5,77.5,35600.0,53.5908,53.6599,53.4942,53.4942,35600.0
2007-08-20 09:55:00,77.54,77.74,77.45,77.47,22200.0,53.5218,53.6599,53.4597,53.4735,22200.0
2007-08-20 10:00:00,77.47,77.68,77.42,77.56,45000.0,53.4735,53.6184,53.439,53.5356,45000.0
2007-08-20 10:05:00,77.56,77.92,77.56,77.87,50600.0,53.5356,53.7841,53.5356,53.7496,50600.0
2007-08-20 10:10:00,77.87,78.02,77.69,77.69,65900.0,53.7496,53.8531,53.6253,53.6253,65900.0
2007-08-20 10:15:00,77.67,77.77,77.54,77.56,26300.0,53.6115,53.6806,53.5218,53.5356,26300.0
2007-08-20 10:20:00,77.55,77.68,77.41,77.57,33000.0,53.5287,53.6184,53.4321,53.5425,33000.0
2007-08-20 10:25:00,77.55,77.81,77.53,77.7,23100.0,53.5287,53.7082,53.5149,53.6322,23100.0
2007-08-20 10:30:00,77.75,77.84,77.67,77.76,113000.0,53.6668,53.7289,53.6115,53.6737,113000.0
2007-08-20 10:35:00,77.78,77.84,77.74,77.82,46000.0,53.6875,53.7289,53.6599,53.7151,46000.0
2007-08-20 10:40:00,77.85,78.36,77.82,78.31,66600.0,53.7358,54.0878,53.7151,54.0533,66600.0
2007-08-20 10:45:00,78.37,78.61,78.01,78.05,53400.0,54.0947,54.2604,53.8462,53.8738,53400.0
2007-08-20 10:50:00,78.08,78.23,78.0,78.01,29400.0,53.8945,53.9981,53.8393,53.8462,29400.0
2007-08-20 10:55:00,78.01,78.06,77.9,77.98,44300.0,53.8462,53.8807,53.7703,53.8255,44300.0
2007-08-20 11:00:00,78.0,78.12,77.73,77.78,27600.0,53.8393,53.9221,53.653,53.6875,27600.0
2007-08-20 11:05:00,77.75,77.88,77.71,77.86,16900.0,53.6668,53.7565,53.6391,53.7427,16900.0
2007-08-20 11:10:00,77.86,78.05,77.85,78.01,19400.0,53.7427,53.8738,53.7358,53.8462,19400.0
2007-08-20 11:15:00,78.05,78.28,78.0,78.16,46700.0,53.8738,54.0326,53.8393,53.9498,46700.0
2007-08-20 11:20:00,78.19,78.33,78.17,78.25,17900.0,53.9705,54.0671,53.9567,54.0119,17900.0
2007-08-20 11:25:00,78.28,78.44,78.25,78.41,31200.0,54.0326,54.143,54.0119,54.1223,31200.0
2007-08-20 11:30:00,78.35,78.46,78.28,78.3,44500.0,54.0809,54.1568,54.0326,54.0464,44500.0
2007-08-20 11:35:00,78.3,78.36,78.09,78.09,43400.0,54.0464,54.0878,53.9014,53.9014,43400.0
2007-08-20 11:40:00,78.09,78.1,77.82,77.9,24600.0,53.9014,53.9083,53.7151,53.7703,24600.0
2007-08-20 11:45:00,77.9,78.29,77.88,78.25,38200.0,53.7703,54.0395,53.7565,54.0119,38200.0
2007-08-20 11:50:00,78.25,78.38,77.97,78.01,21900.0,54.0119,54.1016,53.8186,53.8462,21900.0
2007-08-20 11:55:00,78.01,78.03,77.79,77.86,20200.0,53.8462,53.86,53.6944,53.7427,20200.0
2007-08-20 12:00:00,77.86,77.91,77.77,77.77,14900.0,53.7427,53.7772,53.6806,53.6806,14900.0
2007-08-20 12:05:00,77.77,77.88,77.72,77.74,31700.0,53.6806,53.7565,53.646,53.6599,31700.0
2007-08-20 12:10:00,77.74,77.81,77.59,77.81,26700.0,53.6599,53.7082,53.5563,53.7082,26700.0
2007-08-20 12:15:00,77.81,77.93,77.67,77.93,39200.0,53.7082,53.791,53.6115,53.791,39200.0
2007-08-20 12:20:00,77.91,77.94,77.8,77.88,23700.0,53.7772,53.7979,53.7013,53.7565,23700.0
2007-08-20 12:25:00,77.92,78.06,77.89,77.9,31700.0,53.7841,53.8807,53.7634,53.7703,31700.0
2007-08-20 12:30:00,77.88,77.92,77.73,77.76,14400.0,53.7565,53.7841,53.653,53.6737,14400.0
2007-08-20 12:35:00,77.76,77.78,77.7,77.75,8000.0,53.6737,53.6875,53.6322,53.6668,8000.0
2007-08-20 12:40:00,77.73,77.81,77.65,77.76,30300.0,53.653,53.7082,53.5977,53.6737,30300.0
2007-08-20 12:45:00,77.76,77.99,77.74,77.95,17700.0,53.6737,53.8324,53.6599,53.8048,17700.0
2007-08-20 12:50:00,77.95,78.01,77.76,77.92,23400.0,53.8048,53.8462,53.6737,53.7841,23400.0
2007-08-20 12:55:00,77.89,77.93,77.62,77.69,28900.0,53.7634,53.791,53.577,53.6253,28900.0
2007-08-20 13:00:00,77.71,77.89,77.66,77.86,14100.0,53.6391,53.7634,53.6046,53.7427,14100.0
2007-08-20 13:05:00,77.84,77.87,77.65,77.83,11600.0,53.7289,53.7496,53.5977,53.722,11600.0
2007-08-20 13:10:00,77.83,77.86,77.56,77.8,11800.0,53.722,53.7427,53.5356,53.7013,11800.0
2007-08-20 13:15:00,77.85,77.96,77.63,77.68,20400.0,53.7358,53.8117,53.5839,53.6184,20400.0
2007-08-20 13:20:00,77.67,77.72,77.35,77.51,28600.0,53.6115,53.646,53.3907,53.5011,28600.0
2007-08-20 13:25:00,77.5,77.5,77.37,77.42,9600.0,53.4942,53.4942,53.4045,53.439,9600.0
2007-08-20 13:30:00,77.42,77.42,77.22,77.33,20500.0,53.439,53.439,53.3009,53.3769,20500.0
2007-08-20 13:35:00,77.29,77.71,77.27,77.7,18600.0,53.3492,53.6391,53.3354,53.6322,18600.0
2007-08-20 13:40:00,77.75,78.07,77.71,77.91,25300.0,53.6668,53.8876,53.6391,53.7772,25300.0
2007-08-20 13:45:00,77.87,78.04,77.79,78.04,19600.0,53.7496,53.8669,53.6944,53.8669,19600.0
2007-08-20 13:50:00,78.11,78.15,77.77,78.04,16400.0,53.9152,53.9429,53.6806,53.8669,16400.0
2007-08-20 13:55:00,78.08,78.24,77.9,77.95,21200.0,53.8945,54.005,53.7703,53.8048,21200.0
2007-08-20 14:00:00,77.94,78.01,77.67,77.94,14700.0,53.7979,53.8462,53.6115,53.7979,14700.0
2007-08-20 14:05:00,77.9,78.01,77.78,77.84,10300.0,53.7703,53.8462,53.6875,53.7289,10300.0
2007-08-20 14:10:00,77.82,78.12,77.75,77.75,17900.0,53.7151,53.9221,53.6668,53.6668,17900.0
2007-08-20 14:15:00,77.73,77.99,77.73,77.95,13300.0,53.653,53.8324,53.653,53.8048,13300.0
2007-08-20 14:20:00,77.95,78.21,77.87,78.1,17600.0,53.8048,53.9843,53.7496,53.9083,17600.0
2007-08-20 14:25:00,78.07,78.4,78.0,78.4,20400.0,53.8876,54.1154,53.8393,54.1154,20400.0
2007-08-20 14:30:00,78.38,78.7,78.33,78.68,36100.0,54.1016,54.3225,54.0671,54.3087,36100.0
2007-08-20 14:35:00,78.68,78.84,78.5,78.61,51200.0,54.3087,54.4191,54.1844,54.2604,51200.0
2007-08-20 14:40:00,78.59,78.65,78.25,78.32,40100.0,54.2466,54.288,54.0119,54.0602,40100.0
2007-08-20 14:45:00,78.31,78.39,78.2,78.2,28900.0,54.0533,54.1085,53.9774,53.9774,28900.0
2007-08-20 14:50:00,78.2,78.23,78.08,78.2,14200.0,53.9774,53.9981,53.8945,53.9774,14200.0
2007-08-20 14:55:00,78.18,78.49,78.13,78.43,20500.0,53.9636,54.1775,53.9291,54.1361,20500.0
2007-08-20 15:00:00,78.44,78.54,78.32,78.39,34400.0,54.143,54.2121,54.0602,54.1085,34400.0
2007-08-20 15:05:00,78.4,78.59,78.36,78.57,30100.0,54.1154,54.2466,54.0878,54.2328,30100.0
2007-08-20 15:10:00,78.57,78.86,78.57,78.78,26600.0,54.2328,54.4329,54.2328,54.3777,26600.0
2007-08-20 15:15:00,78.77,78.87,78.7,78.85,25300.0,54.3708,54.4398,54.3225,54.426,25300.0
2007-08-20 15:20:00,78.8,78.87,78.74,78.84,20700.0,54.3915,54.4398,54.3501,54.4191,20700.0
2007-08-20 15:25:00,78.84,78.98,78.75,78.76,33400.0,54.4191,54.5158,54.357,54.3639,33400.0
2007-08-20 15:30:00,78.8,78.8,78.25,78.31,40900.0,54.3915,54.3915,54.0119,54.0533,40900.0
2007-08-20 15:35:00,78.31,78.58,78.31,78.49,25500.0,54.0533,54.2397,54.0533,54.1775,25500.0
2007-08-20 15:40:00,78.53,78.81,78.47,78.7,44600.0,54.2052,54.3984,54.1637,54.3225,44600.0
2007-08-20 15:45:00,78.66,78.68,78.43,78.47,37000.0,54.2949,54.3087,54.1361,54.1637,37000.0
2007-08-20 15:50:00,78.45,78.45,78.1,78.14,64300.0,54.1499,54.1499,53.9083,53.936,64300.0
2007-08-20 15:55:00,78.14,78.21,77.93,78.13,98600.0,53.936,53.9843,53.791,53.9291,98600.0
2007-08-21 09:30:00,77.35,78.0,77.2,77.86,44700.0,53.3907,53.8393,53.2871,53.7427,44700.0
2007-08-21 09:35:00,77.85,78.0,77.8,78.0,30900.0,53.7358,53.8393,53.7013,53.8393,30900.0
2007-08-21 09:40:00,78.0,78.02,77.7,77.75,62400.0,53.8393,53.8531,53.6322,53.6668,62400.0
2007-08-21 09:45:00,77.75,78.0,77.72,78.0,39300.0,53.6668,53.8393,53.646,53.8393,39300.0
2007-08-21 09:50:00,78.0,78.33,77.9,78.09,25800.0,53.8393,54.0671,53.7703,53.9014,25800.0
2007-08-21 09:55:00,78.18,78.2,78.0,78.07,19700.0,53.9636,53.9774,53.8393,53.8876,19700.0
2007-08-21 10:00:00,78.07,78.37,78.01,78.12,34300.0,53.8876,54.0947,53.8462,53.9221,34300.0
2007-08-21 10:05:00,78.1,78.2,78.01,78.07,36200.0,53.9083,53.9774,53.8462,53.8876,36200.0
2007-08-21 10:10:00,78.03,78.14,77.87,78.01,73600.0,53.86,53.936,53.7496,53.8462,73600.0
2007-08-21 10:15:00,78.02,78.51,78.02,78.41,38900.0,53.8531,54.1913,53.8531,54.1223,38900.0
2007-08-21 10:20:00,78.36,78.37,78.1,78.25,23200.0,54.0878,54.0947,53.9083,54.0119,23200.0
2007-08-21 10:25:00,78.25,78.3,77.98,78.1,58200.0,54.0119,54.0464,53.8255,53.9083,58200.0
2007-08-21 10:30:00,78.1,78.27,78.1,78.17,11100.0,53.9083,54.0257,53.9083,53.9567,11100.0
2007-08-21 10:35:00,78.1,78.1,77.94,78.1,21700.0,53.9083,53.9083,53.7979,53.9083,21700.0
2007-08-21 10:40:00,78.1,78.14,77.72,77.8,18700.0,53.9083,53.936,53.646,53.7013,18700.0
2007-08-21 10:45:00,77.79,77.81,77.7,77.77,9400.0,53.6944,53.7082,53.6322,53.6806,9400.0
2007-08-21 10:50:00,77.82,77.85,77.74,77.82,7200.0,53.7151,53.7358,53.6599,53.7151,7200.0
2007-08-21 10:55:00,77.81,77.96,77.68,77.92,26600.0,53.7082,53.8117,53.6184,53.7841,26600.0
2007-08-21 11:00:00,77.89,78.01,77.84,77.87,16200.0,53.7634,53.8462,53.7289,53.7496,16200.0
2007-08-21 11:05:00,77.86,78.08,77.75,78.0,21200.0,53.7427,53.8945,53.6668,53.8393,21200.0
2007-08-21 11:10:00,77.96,78.28,77.81,78.24,30000.0,53.8117,54.0326,53.7082,54.005,30000.0
2007-08-21 11:15:00,78.2,78.34,78.2,78.31,54600.0,53.9774,54.074,53.9774,54.0533,54600.0
2007-08-21 11:20:00,78.31,78.34,78.2,78.3,18300.0,54.0533,54.074,53.9774,54.0464,18300.0
2007-08-21 11:25:00,78.32,78.48,78.26,78.42,14600.0,54.0602,54.1706,54.0188,54.1292,14600.0
2007-08-21 11:30:00,78.43,78.89,78.39,78.85,57300.0,54.1361,54.4536,54.1085,54.426,57300.0
2007-08-21 11:35:00,78.87,78.87,78.25,78.41,50000.0,54.4398,54.4398,54.0119,54.1223,50000.0
2007-08-21 11:40:00,78.41,78.51,78.2,78.3,12700.0,54.1223,54.1913,53.9774,54.0464,12700.0
2007-08-21 11:45:00,78.29,78.59,78.18,78.49,14200.0,54.0395,54.2466,53.9636,54.1775,14200.0
2007-08-21 11:50:00,78.46,78.58,78.19,78.27,17600.0,54.1568,54.2397,53.9705,54.0257,17600.0
2007-08-21 11:55:00,78.3,78.43,78.3,78.43,6400.0,54.0464,54.1361,54.0464,54.1361,6400.0
2007-08-21 12:00:00,78.48,78.53,78.41,78.47,6100.0,54.1706,54.2052,54.1223,54.1637,6100.0
2007-08-21 12:05:00,78.48,78.54,78.4,78.54,8100.0,54.1706,54.2121,54.1154,54.2121,8100.0
2007-08-21 12:10:00,78.54,78.71,78.53,78.66,10500.0,54.2121,54.3294,54.2052,54.2949,10500.0
2007-08-21 12:15:00,78.7,78.72,78.5,78.69,11800.0,54.3225,54.3363,54.1844,54.3156,11800.0
2007-08-21 12:20:00,78.69,78.87,78.65,78.87,13900.0,54.3156,54.4398,54.288,54.4398,13900.0
2007-08-21 12:25:00,78.84,79.1,78.84,79.05,14400.0,54.4191,54.5986,54.4191,54.5641,14400.0
2007-08-21 12:30:00,79.08,79.08,78.71,78.76,27000.0,54.5848,54.5848,54.3294,54.3639,27000.0
2007-08-21 12:35:00,78.76,78.76,78.55,78.58,17900.0,54.3639,54.3639,54.219,54.2397,17900.0
2007-08-21 12:40:00,78.6,78.75,78.6,78.75,9700.0,54.2535,54.357,54.2535,54.357,9700.0
2007-08-21 12:45:00,78.7,78.75,78.59,78.62,20000.0,54.3225,54.357,54.2466,54.2673,20000.0
2007-08-21 12:50:00,78.66,78.75,78.65,78.73,7900.0,54.2949,54.357,54.288,54.3432,7900.0
2007-08-21 12:55:00,78.7,78.9,78.7,78.86,14300.0,54.3225,54.4605,54.3225,54.4329,14300.0
2007-08-21 13:00:00,78.84,79.01,78.79,78.92,14800.0,54.4191,54.5365,54.3846,54.4743,14800.0
2007-08-21 13:05:00,78.93,78.93,78.7,78.7,10700.0,54.4812,54.4812,54.3225,54.3225,10700.0
2007-08-21 13:10:00,78.69,78.72,78.64,78.66,5900.0,54.3156,54.3363,54.2811,54.2949,5900.0
2007-08-21 13:15:00,78.68,79.01,78.67,79.01,6000.0,54.3087,54.5365,54.3018,54.5365,6000.0
2007-08-21 13:20:00,79.01,79.21,78.99,79.13,26400.0,54.5365,54.6745,54.5227,54.6193,26400.0
2007-08-21 13:25:00,79.16,79.16,78.92,79.01,5400.0,54.64,54.64,54.4743,54.5365,5400.0
2007-08-21 13:30:00,79.02,79.14,78.95,78.97,7100.0,54.5434,54.6262,54.4951,54.5089,7100.0
2007-08-21 13:35:00,79.0,79.04,78.89,78.93,8800.0,54.5296,54.5572,54.4536,54.4812,8800.0
2007-08-21 13:40:00,78.94,79.04,78.84,78.92,10700.0,54.4882,54.5572,54.4191,54.4743,10700.0
2007-08-21 13:45:00,78.94,78.99,78.86,78.92,8400.0,54.4882,54.5227,54.4329,54.4743,8400.0
2007-08-21 13:50:00,78.86,78.92,78.84,78.85,5400.0,54.4329,54.4743,54.4191,54.426,5400.0
2007-08-21 13:55:00,78.85,79.1,78.84,79.08,63600.0,54.426,54.5986,54.4191,54.5848,63600.0
2007-08-21 14:00:00,79.02,79.09,79.0,79.06,7700.0,54.5434,54.5917,54.5296,54.571,7700.0
2007-08-21 14:05:00,79.03,79.35,79.03,79.25,54000.0,54.5503,54.7712,54.5503,54.7021,54000.0
2007-08-21 14:10:00,79.27,79.4,79.17,79.35,44100.0,54.7159,54.8057,54.6469,54.7712,44100.0
2007-08-21 14:15:00,79.35,79.5,79.23,79.39,39900.0,54.7712,54.8747,54.6883,54.7988,39900.0
2007-08-21 14:20:00,79.32,79.59,78.69,79.47,82000.0,54.7504,54.9368,54.3156,54.854,82000.0
2007-08-21 14:25:00,79.47,79.62,79.44,79.44,12200.0,54.854,54.9575,54.8333,54.8333,12200.0
2007-08-21 14:30:00,79.42,79.42,79.34,79.41,17000.0,54.8195,54.8195,54.7643,54.8126,17000.0
2007-08-21 14:35:00,79.41,79.45,79.21,79.35,16700.0,54.8126,54.8402,54.6745,54.7712,16700.0
2007-08-21 14:40:00,79.33,79.52,79.33,79.48,23400.0,54.7573,54.8885,54.7573,54.8609,23400.0
2007-08-21 14:45:00,79.48,79.51,79.43,79.46,23400.0,54.8609,54.8816,54.8264,54.8471,23400.0
2007-08-21 14:50:00,79.45,79.45,79.17,79.27,48300.0,54.8402,54.8402,54.6469,54.7159,48300.0
2007-08-21 14:55:00,79.27,79.55,79.23,79.48,27400.0,54.7159,54.9092,54.6883,54.8609,27400.0
2007-08-21 15:00:00,79.55,79.63,79.45,79.45,29800.0,54.9092,54.9644,54.8402,54.8402,29800.0
2007-08-21 15:05:00,79.47,79.61,79.45,79.5,14000.0,54.854,54.9506,54.8402,54.8747,14000.0
2007-08-21 15:10:00,79.49,79.5,79.39,79.43,18500.0,54.8678,54.8747,54.7988,54.8264,18500.0
2007-08-21 15:15:00,79.48,79.48,79.06,79.41,84100.0,54.8609,54.8609,54.571,54.8126,84100.0
2007-08-21 15:20:00,79.41,79.55,79.33,79.54,29300.0,54.8126,54.9092,54.7573,54.9023,29300.0
2007-08-21 15:25:00,79.53,79.55,79.4,79.53,22600.0,54.8954,54.9092,54.8057,54.8954,22600.0
2007-08-21 15:30:00,79.55,79.75,79.49,79.66,23800.0,54.9092,55.0473,54.8678,54.9851,23800.0
2007-08-21 15:35:00,79.67,79.75,79.49,79.56,21600.0,54.992,55.0473,54.8678,54.9161,21600.0
2007-08-21 15:40:00,79.56,79.75,79.44,79.75,24100.0,54.9161,55.0473,54.8333,55.0473,24100.0
2007-08-21 15:45:00,79.73,79.99,79.63,79.98,121300.0,55.0334,55.2129,54.9644,55.206,121300.0
2007-08-21 15:50:00,79.98,79.98,79.32,79.46,94200.0,55.206,55.206,54.7504,54.8471,94200.0
2007-08-21 15:55:00,79.42,79.74,79.04,79.5,141600.0,54.8195,55.0404,54.5572,54.8747,141600.0
2007-08-22 09:30:00,79.55,79.91,79.0,79.31,54400.0,54.9092,55.1577,54.5296,54.7435,54400.0
2007-08-22 09:35:00,79.34,79.89,79.02,79.54,36700.0,54.7643,55.1439,54.5434,54.9023,36700.0
2007-08-22 09:40:00,79.47,79.69,79.04,79.2,98100.0,54.854,55.0058,54.5572,54.6676,98100.0
2007-08-22 09:45:00,79.17,79.3,79.03,79.18,35500.0,54.6469,54.7366,54.5503,54.6538,35500.0
2007-08-22 09:50:00,79.24,79.35,79.11,79.21,58800.0,54.6952,54.7712,54.6055,54.6745,58800.0
2007-08-22 09:55:00,79.24,79.45,79.04,79.35,74800.0,54.6952,54.8402,54.5572,54.7712,74800.0
2007-08-22 10:00:00,79.3,79.4,79.25,79.31,12800.0,54.7366,54.8057,54.7021,54.7435,12800.0
2007-08-22 10:05:00,79.34,79.45,79.16,79.2,68800.0,54.7643,54.8402,54.64,54.6676,68800.0
2007-08-22 10:10:00,79.26,79.4,79.15,79.26,38600.0,54.709,54.8057,54.6331,54.709,38600.0
2007-08-22 10:15:00,79.26,79.32,79.16,79.3,27600.0,54.709,54.7504,54.64,54.7366,27600.0
2007-08-22 10:20:00,79.27,79.27,79.11,79.12,23000.0,54.7159,54.7159,54.6055,54.6124,23000.0
2007-08-22 10:25:00,79.12,79.26,79.11,79.26,19500.0,54.6124,54.709,54.6055,54.709,19500.0
2007-08-22 10:30:00,79.25,79.44,79.15,79.26,40600.0,54.7021,54.8333,54.6331,54.709,40600.0
2007-08-22 10:35:00,79.31,79.32,79.15,79.26,22100.0,54.7435,54.7504,54.6331,54.709,22100.0
2007-08-22 10:40:00,79.32,79.38,79.19,79.26,62400.0,54.7504,54.7919,54.6607,54.709,62400.0
2007-08-22 10:45:00,79.23,79.48,79.23,79.34,9500.0,54.6883,54.8609,54.6883,54.7643,9500.0
2007-08-22 10:50:00,79.38,79.43,79.17,79.21,17700.0,54.7919,54.8264,54.6469,54.6745,17700.0
2007-08-22 10:55:00,79.17,79.23,78.85,78.96,24300.0,54.6469,54.6883,54.426,54.502,24300.0
2007-08-22 11:00:00,78.96,79.03,78.53,78.6,44800.0,54.502,54.5503,54.2052,54.2535,44800.0
2007-08-22 11:05:00,78.6,78.6,78.14,78.27,53200.0,54.2535,54.2535,53.936,54.0257,53200.0
2007-08-22 11:10:00,78.25,78.69,78.22,78.65,33800.0,54.0119,54.3156,53.9912,54.288,33800.0
2007-08-22 11:15:00,78.65,78.65,78.4,78.49,14000.0,54.288,54.288,54.1154,54.1775,14000.0
2007-08-22 11:20:00,78.5,78.55,78.31,78.31,6800.0,54.1844,54.219,54.0533,54.0533,6800.0
2007-08-22 11:25:00,78.3,78.37,78.0,78.0,62300.0,54.0464,54.0947,53.8393,53.8393,62300.0
2007-08-22 11:30:00,77.98,78.23,77.74,78.08,53100.0,53.8255,53.9981,53.6599,53.8945,53100.0
2007-08-22 11:35:00,78.09,78.17,77.94,78.0,57800.0,53.9014,53.9567,53.7979,53.8393,57800.0
2007-08-22 11:40:00,78.03,78.11,77.78,77.99,33700.0,53.86,53.9152,53.6875,53.8324,33700.0
2007-08-22 11:45:00,77.98,77.99,77.84,77.84,19200.0,53.8255,53.8324,53.7289,53.7289,19200.0
2007-08-22 11:50:00,77.83,77.86,77.52,77.57,40000.0,53.722,53.7427,53.508,53.5425,40000.0
2007-08-22 11:55:00,77.54,77.74,77.51,77.56,52400.0,53.5218,53.6599,53.5011,53.5356,52400.0
2007-08-22 12:00:00,77.55,77.71,77.54,77.7,40800.0,53.5287,53.6391,53.5218,53.6322,40800.0
2007-08-22 12:05:00,77.69,77.97,77.61,77.97,27300.0,53.6253,53.8186,53.5701,53.8186,27300.0
2007-08-22 12:10:00,77.94,77.94,77.66,77.7,29500.0,53.7979,53.7979,53.6046,53.6322,29500.0
2007-08-22 12:15:00,77.7,77.79,77.68,77.7,18700.0,53.6322,53.6944,53.6184,53.6322,18700.0
2007-08-22 12:20:00,77.73,77.73,77.53,77.54,19900.0,53.653,53.653,53.5149,53.5218,19900.0
2007-08-22 12:25:00,77.58,77.64,77.21,77.27,30600.0,53.5494,53.5908,53.294,53.3354,30600.0
2007-08-22 12:30:00,77.24,77.25,76.3,76.36,111700.0,53.3147,53.3216,52.6659,52.7073,111700.0
2007-08-22 12:35:00,76.35,76.85,76.21,76.78,69000.0,52.7004,53.0455,52.6038,52.9972,69000.0
2007-08-22 12:40:00,76.77,76.84,76.58,76.66,36400.0,52.9903,53.0386,52.8592,52.9144,36400.0
2007-08-22 12:45:00,76.66,77.11,76.66,77.06,32400.0,52.9144,53.225,52.9144,53.1905,32400.0
2007-08-22 12:50:00,77.07,77.51,77.03,77.51,54900.0,53.1974,53.5011,53.1698,53.5011,54900.0
2007-08-22 12:55:00,77.54,77.56,77.05,77.49,51400.0,53.5218,53.5356,53.1836,53.4873,51400.0
2007-08-22 13:00:00,77.49,77.7,77.36,77.39,40400.0,53.4873,53.6322,53.3976,53.4183,40400.0
2007-08-22 13:05:00,77.38,77.51,77.12,77.32,37200.0,53.4114,53.5011,53.2319,53.37,37200.0
2007-08-22 13:10:00,77.33,77.45,77.2,77.23,24900.0,53.3769,53.4597,53.2871,53.3078,24900.0
2007-08-22 13:15:00,77.22,77.37,77.19,77.27,45600.0,53.3009,53.4045,53.2802,53.3354,45600.0
2007-08-22 13:20:00,77.28,77.34,77.15,77.25,18700.0,53.3423,53.3838,53.2526,53.3216,18700.0
2007-08-22 13:25:00,77.26,77.38,77.23,77.25,17500.0,53.3285,53.4114,53.3078,53.3216,17500.0
2007-08-22 13:30:00,77.23,77.32,77.22,77.32,12800.0,53.3078,53.37,53.3009,53.37,12800.0
2007-08-22 13:35:00,77.28,77.35,77.28,77.31,7900.0,53.3423,53.3907,53.3423,53.363,7900.0
2007-08-22 13:40:00,77.33,77.46,77.33,77.46,17700.0,53.3769,53.4666,53.3769,53.4666,17700.0
2007-08-22 13:45:00,77.47,77.69,77.45,77.66,29700.0,53.4735,53.6253,53.4597,53.6046,29700.0
2007-08-22 13:50:00,77.65,77.7,77.49,77.66,41400.0,53.5977,53.6322,53.4873,53.6046,41400.0
2007-08-22 13:55:00,77.65,77.69,77.55,77.64,35700.0,53.5977,53.6253,53.5287,53.5908,35700.0
2007-08-22 14:00:00,77.64,77.67,77.56,77.6,44000.0,53.5908,53.6115,53.5356,53.5632,44000.0
2007-08-22 14:05:00,77.59,77.68,77.59,77.68,18800.0,53.5563,53.6184,53.5563,53.6184,18800.0
2007-08-22 14:10:00,77.66,77.67,77.55,77.58,25000.0,53.6046,53.6115,53.5287,53.5494,25000.0
2007-08-22 14:15:00,77.59,77.65,77.52,77.63,26600.0,53.5563,53.5977,53.508,53.5839,26600.0
2007-08-22 14:20:00,77.63,77.63,77.19,77.25,26200.0,53.5839,53.5839,53.2802,53.3216,26200.0
2007-08-22 14:25:00,77.25,77.28,76.89,76.89,44900.0,53.3216,53.3423,53.0731,53.0731,44900.0
2007-08-22 14:30:00,76.89,76.92,76.85,76.9,18300.0,53.0731,53.0939,53.0455,53.08,18300.0
2007-08-22 14:35:00,76.89,77.05,76.79,76.8,40400.0,53.0731,53.1836,53.0041,53.011,40400.0
2007-08-22 14:40:00,76.84,77.1,76.8,76.96,35100.0,53.0386,53.2181,53.011,53.1215,35100.0
2007-08-22 14:45:00,76.97,77.09,76.81,76.86,24600.0,53.1284,53.2112,53.0179,53.0524,24600.0
2007-08-22 14:50:00,76.87,77.1,76.85,77.02,33600.0,53.0593,53.2181,53.0455,53.1629,33600.0
2007-08-22 14:55:00,77.03,77.16,76.94,77.11,22100.0,53.1698,53.2595,53.1077,53.225,22100.0
2007-08-22 15:00:00,77.12,77.15,76.9,77.03,28500.0,53.2319,53.2526,53.08,53.1698,28500.0
2007-08-22 15:05:00,77.07,77.07,76.91,76.98,21700.0,53.1974,53.1974,53.0869,53.1353,21700.0
2007-08-22 15:10:00,76.98,77.05,76.96,77.0,30800.0,53.1353,53.1836,53.1215,53.1491,30800.0
2007-08-22 15:15:00,77.0,77.27,76.93,77.25,39000.0,53.1491,53.3354,53.1008,53.3216,39000.0
2007-08-22 15:20:00,77.27,77.3,77.02,77.13,26200.0,53.3354,53.3561,53.1629,53.2388,26200.0
2007-08-22 15:25:00,77.15,77.19,77.11,77.17,17200.0,53.2526,53.2802,53.225,53.2664,17200.0
2007-08-22 15:30:00,77.18,77.3,77.16,77.27,52800.0,53.2733,53.3561,53.2595,53.3354,52800.0
2007-08-22 15:35:00,77.29,77.29,77.14,77.24,49000.0,53.3492,53.3492,53.2457,53.3147,49000.0
2007-08-22 15:40:00,77.25,77.35,77.08,77.35,54600.0,53.3216,53.3907,53.2043,53.3907,54600.0
2007-08-22 15:45:00,77.34,77.49,77.08,77.49,86900.0,53.3838,53.4873,53.2043,53.4873,86900.0
2007-08-22 15:50:00,77.47,77.49,77.1,77.21,89300.0,53.4735,53.4873,53.2181,53.294,89300.0
2007-08-22 15:55:00,77.22,77.83,77.19,77.34,128400.0,53.3009,53.722,53.2802,53.3838,128400.0
2007-08-23 09:30:00,78.0,78.99,77.31,78.5,120400.0,53.8393,54.5227,53.363,54.1844,120400.0
2007-08-23 09:35:00,78.4,78.84,78.4,78.63,86500.0,54.1154,54.4191,54.1154,54.2742,86500.0
2007-08-23 09:40:00,78.63,78.77,78.25,78.38,95300.0,54.2742,54.3708,54.0119,54.1016,95300.0
2007-08-23 09:45:00,78.35,78.52,77.86,77.97,119700.0,54.0809,54.1982,53.7427,53.8186,119700.0
2007-08-23 09:50:00,78.0,78.0,76.77,77.0,132200.0,53.8393,53.8393,52.9903,53.1491,132200.0
2007-08-23 09:55:00,77.02,77.25,76.55,77.0,98900.0,53.1629,53.3216,52.8385,53.1491,98900.0
2007-08-23 10:00:00,77.0,77.26,76.67,77.2,59200.0,53.1491,53.3285,52.9213,53.2871,59200.0
2007-08-23 10:05:00,77.19,77.93,77.19,77.86,46500.0,53.2802,53.791,53.2802,53.7427,46500.0
2007-08-23 10:10:00,77.85,78.51,77.52,78.46,99700.0,53.7358,54.1913,53.508,54.1568,99700.0
2007-08-23 10:15:00,78.5,78.52,77.82,77.9,34000.0,54.1844,54.1982,53.7151,53.7703,34000.0
2007-08-23 10:20:00,77.91,78.14,77.84,78.09,19900.0,53.7772,53.936,53.7289,53.9014,19900.0
2007-08-23 10:25:00,78.09,78.11,77.75,77.75,15200.0,53.9014,53.9152,53.6668,53.6668,15200.0
2007-08-23 10:30:00,77.75,78.12,77.67,78.08,27900.0,53.6668,53.9221,53.6115,53.8945,27900.0
2007-08-23 10:35:00,78.07,78.5,78.02,78.42,41400.0,53.8876,54.1844,53.8531,54.1292,41400.0
2007-08-23 10:40:00,78.45,78.47,78.09,78.14,24800.0,54.1499,54.1637,53.9014,53.936,24800.0
2007-08-23 10:45:00,78.16,78.23,78.03,78.03,12400.0,53.9498,53.9981,53.86,53.86,12400.0
2007-08-23 10:50:00,78.05,78.08,77.63,77.8,26300.0,53.8738,53.8945,53.5839,53.7013,26300.0
2007-08-23 10:55:00,77.8,78.17,77.62,77.99,53600.0,53.7013,53.9567,53.577,53.8324,53600.0
2007-08-23 11:00:00,77.99,78.11,77.76,77.77,34800.0,53.8324,53.9152,53.6737,53.6806,34800.0
2007-08-23 11:05:00,77.79,77.9,77.7,77.89,26300.0,53.6944,53.7703,53.6322,53.7634,26300.0
2007-08-23 11:10:00,77.89,77.94,77.39,77.44,30600.0,53.7634,53.7979,53.4183,53.4528,30600.0
2007-08-23 11:15:00,77.42,77.6,77.38,77.44,33100.0,53.439,53.5632,53.4114,53.4528,33100.0
2007-08-23 11:20:00,77.39,77.66,77.29,77.66,24000.0,53.4183,53.6046,53.3492,53.6046,24000.0
2007-08-23 11:25:00,77.7,77.72,77.3,77.51,30800.0,53.6322,53.646,53.3561,53.5011,30800.0
2007-08-23 11:30:00,77.51,77.82,77.44,77.78,16600.0,53.5011,53.7151,53.4528,53.6875,16600.0
2007-08-23 11:35:00,77.76,77.76,77.58,77.72,9900.0,53.6737,53.6737,53.5494,53.646,9900.0
2007-08-23 11:40:00,77.72,77.72,77.51,77.6,17900.0,53.646,53.646,53.5011,53.5632,17900.0
2007-08-23 11:45:00,77.59,77.61,77.25,77.25,20300.0,53.5563,53.5701,53.3216,53.3216,20300.0
2007-08-23 11:50:00,77.25,77.25,76.95,77.15,21900.0,53.3216,53.3216,53.1146,53.2526,21900.0
2007-08-23 11:55:00,77.15,77.15,76.93,77.0,24900.0,53.2526,53.2526,53.1008,53.1491,24900.0
2007-08-23 12:00:00,77.01,77.22,76.93,77.22,18700.0,53.156,53.3009,53.1008,53.3009,18700.0
2007-08-23 12:05:00,77.23,77.27,77.11,77.13,12100.0,53.3078,53.3354,53.225,53.2388,12100.0
2007-08-23 12:10:00,77.11,77.37,77.08,77.24,8900.0,53.225,53.4045,53.2043,53.3147,8900.0
2007-08-23 12:15:00,77.28,77.34,77.25,77.33,4400.0,53.3423,53.3838,53.3216,53.3769,4400.0
2007-08-23 12:20:00,77.33,77.34,77.19,77.25,7600.0,53.3769,53.3838,53.2802,53.3216,7600.0
2007-08-23 12:25:00,77.23,77.27,77.03,77.1,5400.0,53.3078,53.3354,53.1698,53.2181,5400.0
2007-08-23 12:30:00,77.12,77.12,76.95,76.98,12300.0,53.2319,53.2319,53.1146,53.1353,12300.0
2007-08-23 12:35:00,76.98,77.38,76.96,77.36,13600.0,53.1353,53.4114,53.1215,53.3976,13600.0
2007-08-23 12:40:00,77.36,77.37,77.07,77.08,11000.0,53.3976,53.4045,53.1974,53.2043,11000.0
2007-08-23 12:45:00,77.04,77.38,76.95,77.38,23200.0,53.1767,53.4114,53.1146,53.4114,23200.0
2007-08-23 12:50:00,77.37,77.37,77.01,77.08,8100.0,53.4045,53.4045,53.156,53.2043,8100.0
2007-08-23 12:55:00,77.05,77.1,76.85,76.93,8200.0,53.1836,53.2181,53.0455,53.1008,8200.0
2007-08-23 13:00:00,76.93,77.0,76.78,76.8,8900.0,53.1008,53.1491,52.9972,53.011,8900.0
2007-08-23 13:05:00,76.81,76.83,76.77,76.79,8500.0,53.0179,53.0317,52.9903,53.0041,8500.0
2007-08-23 13:10:00,76.78,76.91,76.78,76.89,8900.0,52.9972,53.0869,52.9972,53.0731,8900.0
2007-08-23 13:15:00,76.88,76.92,76.71,76.82,16400.0,53.0662,53.0939,52.9489,53.0248,16400.0
2007-08-23 13:20:00,76.8,76.81,76.6,76.63,11900.0,53.011,53.0179,52.873,52.8937,11900.0
2007-08-23 13:25:00,76.66,76.7,76.63,76.65,7100.0,52.9144,52.942,52.8937,52.9075,7100.0
2007-08-23 13:30:00,76.62,76.73,76.59,76.67,12700.0,52.8868,52.9627,52.8661,52.9213,12700.0
2007-08-23 13:35:00,76.67,77.02,76.67,77.01,24200.0,52.9213,53.1629,52.9213,53.156,24200.0
2007-08-23 13:40:00,77.01,77.31,76.96,77.3,29700.0,53.156,53.363,53.1215,53.3561,29700.0
2007-08-23 13:45:00,77.27,77.27,77.21,77.25,9900.0,53.3354,53.3354,53.294,53.3216,9900.0
2007-08-23 13:50:00,77.26,77.47,77.23,77.46,16500.0,53.3285,53.4735,53.3078,53.4666,16500.0
2007-08-23 13:55:00,77.46,77.58,77.41,77.58,9800.0,53.4666,53.5494,53.4321,53.5494,9800.0
2007-08-23 14:00:00,77.63,77.89,77.48,77.65,19600.0,53.5839,53.7634,53.4804,53.5977,19600.0
2007-08-23 14:05:00,77.66,77.74,77.65,77.74,15700.0,53.6046,53.6599,53.5977,53.6599,15700.0
2007-08-23 14:10:00,77.75,77.77,77.43,77.43,11400.0,53.6668,53.6806,53.4459,53.4459,11400.0
2007-08-23 14:15:00,77.44,77.5,77.22,77.27,11900.0,53.4528,53.4942,53.3009,53.3354,11900.0
2007-08-23 14:20:00,77.27,77.36,77.21,77.25,16300.0,53.3354,53.3976,53.294,53.3216,16300.0
2007-08-23 14:25:00,77.24,77.25,77.15,77.2,8200.0,53.3147,53.3216,53.2526,53.2871,8200.0
2007-08-23 14:30:00,77.17,77.19,77.07,77.12,10400.0,53.2664,53.2802,53.1974,53.2319,10400.0
2007-08-23 14:35:00,77.12,77.15,76.86,76.99,21900.0,53.2319,53.2526,53.0524,53.1422,21900.0
2007-08-23 14:40:00,76.97,76.97,76.66,76.77,23400.0,53.1284,53.1284,52.9144,52.9903,23400.0
2007-08-23 14:45:00,76.77,77.02,76.71,76.96,33200.0,52.9903,53.1629,52.9489,53.1215,33200.0
2007-08-23 14:50:00,76.94,77.1,76.93,77.03,12400.0,53.1077,53.2181,53.1008,53.1698,12400.0
2007-08-23 14:55:00,77.0,77.04,76.82,76.96,11500.0,53.1491,53.1767,53.0248,53.1215,11500.0
2007-08-23 15:00:00,76.93,76.94,76.82,76.85,11800.0,53.1008,53.1077,53.0248,53.0455,11800.0
2007-08-23 15:05:00,76.83,76.87,76.73,76.82,13600.0,53.0317,53.0593,52.9627,53.0248,13600.0
2007-08-23 15:10:00,76.77,77.04,76.77,77.04,22000.0,52.9903,53.1767,52.9903,53.1767,22000.0
2007-08-23 15:15:00,77.0,77.16,76.96,77.15,18300.0,53.1491,53.2595,53.1215,53.2526,18300.0
2007-08-23 15:20:00,77.13,77.5,77.13,77.38,38800.0,53.2388,53.4942,53.2388,53.4114,38800.0
2007-08-23 15:25:00,77.36,77.36,77.05,77.07,15800.0,53.3976,53.3976,53.1836,53.1974,15800.0
2007-08-23 15:30:00,77.05,77.14,76.94,77.11,20300.0,53.1836,53.2457,53.1077,53.225,20300.0
2007-08-23 15:35:00,77.1,77.19,76.92,76.99,25100.0,53.2181,53.2802,53.0939,53.1422,25100.0
2007-08-23 15:40:00,77.03,77.18,76.93,77.18,17600.0,53.1698,53.2733,53.1008,53.2733,17600.0
2007-08-23 15:45:00,77.17,77.4,77.17,77.27,29000.0,53.2664,53.4252,53.2664,53.3354,29000.0
2007-08-23 15:50:00,77.3,77.3,76.88,76.99,27600.0,53.3561,53.3561,53.0662,53.1422,27600.0
2007-08-23 15:55:00,76.99,77.11,76.89,77.11,34800.0,53.1422,53.225,53.0731,53.225,34800.0
2007-08-24 09:30:00,76.6,76.94,76.44,76.86,27500.0,52.873,53.1077,52.7625,53.0524,27500.0
2007-08-24 09:35:00,76.93,76.94,76.59,76.77,22000.0,53.1008,53.1077,52.8661,52.9903,22000.0
2007-08-24 09:40:00,76.84,77.57,76.8,77.36,30100.0,53.0386,53.5425,53.011,53.3976,30100.0
2007-08-24 09:45:00,77.31,77.9,77.29,77.85,47400.0,53.363,53.7703,53.3492,53.7358,47400.0
2007-08-24 09:50:00,77.88,78.24,77.75,77.9,34200.0,53.7565,54.005,53.6668,53.7703,34200.0
2007-08-24 09:55:00,77.94,78.08,77.72,77.72,22300.0,53.7979,53.8945,53.646,53.646,22300.0
2007-08-24 10:00:00,77.73,78.44,77.73,78.03,48000.0,53.653,54.143,53.653,53.86,48000.0
2007-08-24 10:05:00,78.03,78.13,77.96,78.04,16600.0,53.86,53.9291,53.8117,53.8669,16600.0
2007-08-24 10:10:00,78.05,78.1,77.9,77.95,30000.0,53.8738,53.9083,53.7703,53.8048,30000.0
2007-08-24 10:15:00,77.95,78.09,77.9,78.03,16100.0,53.8048,53.9014,53.7703,53.86,16100.0
2007-08-24 10:20:00,78.06,78.07,77.93,77.97,16800.0,53.8807,53.8876,53.791,53.8186,16800.0
2007-08-24 10:25:00,77.96,78.05,77.89,78.05,17200.0,53.8117,53.8738,53.7634,53.8738,17200.0
2007-08-24 10:30:00,78.04,78.12,77.96,77.99,32500.0,53.8669,53.9221,53.8117,53.8324,32500.0
2007-08-24 10:35:00,78.02,78.13,77.99,78.04,22100.0,53.8531,53.9291,53.8324,53.8669,22100.0
2007-08-24 10:40:00,78.04,78.4,78.02,78.4,24000.0,53.8669,54.1154,53.8531,54.1154,24000.0
2007-08-24 10:45:00,78.4,78.4,78.27,78.27,49500.0,54.1154,54.1154,54.0257,54.0257,49500.0
2007-08-24 10:50:00,78.27,78.67,78.23,78.61,38800.0,54.0257,54.3018,53.9981,54.2604,38800.0
2007-08-24 10:55:00,78.61,78.62,78.34,78.43,18200.0,54.2604,54.2673,54.074,54.1361,18200.0
2007-08-24 11:00:00,78.46,78.46,78.38,78.38,27400.0,54.1568,54.1568,54.1016,54.1016,27400.0
2007-08-24 11:05:00,78.39,78.62,78.35,78.62,15600.0,54.1085,54.2673,54.0809,54.2673,15600.0
2007-08-24 11:10:00,78.6,78.64,78.55,78.55,13700.0,54.2535,54.2811,54.219,54.219,13700.0
2007-08-24 11:15:00,78.55,78.56,78.41,78.42,15700.0,54.219,54.2259,54.1223,54.1292,15700.0
2007-08-24 11:20:00,78.43,78.5,78.4,78.49,15400.0,54.1361,54.1844,54.1154,54.1775,15400.0
2007-08-24 11:25:00,78.5,78.65,78.5,78.65,14800.0,54.1844,54.288,54.1844,54.288,14800.0
2007-08-24 11:30:00,78.69,78.81,78.63,78.71,52900.0,54.3156,54.3984,54.2742,54.3294,52900.0
2007-08-24 11:35:00,78.71,78.72,78.59,78.7,16600.0,54.3294,54.3363,54.2466,54.3225,16600.0
2007-08-24 11:40:00,78.7,78.75,78.64,78.73,9700.0,54.3225,54.357,54.2811,54.3432,9700.0
2007-08-24 11:45:00,78.73,78.87,78.73,78.84,23400.0,54.3432,54.4398,54.3432,54.4191,23400.0
2007-08-24 11:50:00,78.86,78.87,78.69,78.71,15500.0,54.4329,54.4398,54.3156,54.3294,15500.0
2007-08-24 11:55:00,78.7,78.7,78.55,78.62,13400.0,54.3225,54.3225,54.219,54.2673,13400.0
2007-08-24 12:00:00,78.62,78.65,78.35,78.39,18300.0,54.2673,54.288,54.0809,54.1085,18300.0
2007-08-24 12:05:00,78.42,78.57,78.41,78.57,14400.0,54.1292,54.2328,54.1223,54.2328,14400.0
2007-08-24 12:10:00,78.55,78.78,78.43,78.78,20800.0,54.219,54.3777,54.1361,54.3777,20800.0
2007-08-24 12:15:00,78.76,78.88,78.75,78.85,17900.0,54.3639,54.4467,54.357,54.426,17900.0
2007-08-24 12:20:00,78.86,79.11,78.84,79.08,24800.0,54.4329,54.6055,54.4191,54.5848,24800.0
2007-08-24 12:25:00,79.02,79.24,78.96,79.19,21600.0,54.5434,54.6952,54.502,54.6607,21600.0
2007-08-24 12:30:00,79.12,79.48,79.12,79.33,26900.0,54.6124,54.8609,54.6124,54.7573,26900.0
2007-08-24 12:35:00,79.35,79.36,79.09,79.2,33300.0,54.7712,54.7781,54.5917,54.6676,33300.0
2007-08-24 12:40:00,79.19,79.42,79.1,79.29,26200.0,54.6607,54.8195,54.5986,54.7297,26200.0
2007-08-24 12:45:00,79.26,79.33,79.13,79.27,22700.0,54.709,54.7573,54.6193,54.7159,22700.0
2007-08-24 12:50:00,79.27,79.36,79.13,79.2,16800.0,54.7159,54.7781,54.6193,54.6676,16800.0
2007-08-24 12:55:00,79.18,79.28,79.11,79.23,10100.0,54.6538,54.7228,54.6055,54.6883,10100.0
2007-08-24 13:00:00,79.19,79.35,79.17,79.26,12100.0,54.6607,54.7712,54.6469,54.709,12100.0
2007-08-24 13:05:00,79.22,79.25,78.98,78.98,9000.0,54.6814,54.7021,54.5158,54.5158,9000.0
2007-08-24 13:10:00,78.98,79.06,78.88,78.91,9800.0,54.5158,54.571,54.4467,54.4674,9800.0
2007-08-24 13:15:00,78.94,79.23,78.93,79.23,8600.0,54.4882,54.6883,54.4812,54.6883,8600.0
2007-08-24 13:20:00,79.23,79.23,79.04,79.12,16400.0,54.6883,54.6883,54.5572,54.6124,16400.0
2007-08-24 13:25:00,79.14,79.32,79.12,79.28,10300.0,54.6262,54.7504,54.6124,54.7228,10300.0
2007-08-24 13:30:00,79.24,79.4,79.23,79.32,16900.0,54.6952,54.8057,54.6883,54.7504,16900.0
2007-08-24 13:35:00,79.3,79.3,79.02,79.02,14500.0,54.7366,54.7366,54.5434,54.5434,14500.0
2007-08-24 13:40:00,79.05,79.29,79.02,79.22,23200.0,54.5641,54.7297,54.5434,54.6814,23200.0
2007-08-24 13:45:00,79.22,79.39,79.18,79.34,18100.0,54.6814,54.7988,54.6538,54.7643,18100.0
2007-08-24 13:50:00,79.31,79.39,79.11,79.22,25900.0,54.7435,54.7988,54.6055,54.6814,25900.0
2007-08-24 13:55:00,79.22,79.53,79.22,79.5,22300.0,54.6814,54.8954,54.6814,54.8747,22300.0
2007-08-24 14:00:00,79.5,79.71,79.43,79.59,60300.0,54.8747,55.0196,54.8264,54.9368,60300.0
2007-08-24 14:05:00,79.59,79.94,79.58,79.88,42600.0,54.9368,55.1784,54.9299,55.137,42600.0
2007-08-24 14:10:00,79.91,79.99,79.71,79.74,54300.0,55.1577,55.2129,55.0196,55.0404,54300.0
2007-08-24 14:15:00,79.74,79.91,79.49,79.5,18400.0,55.0404,55.1577,54.8678,54.8747,18400.0
2007-08-24 14:20:00,79.49,79.54,79.44,79.53,7400.0,54.8678,54.9023,54.8333,54.8954,7400.0
2007-08-24 14:25:00,79.49,79.65,79.45,79.64,11900.0,54.8678,54.9782,54.8402,54.9713,11900.0
2007-08-24 14:30:00,79.66,79.75,79.63,79.74,13000.0,54.9851,55.0473,54.9644,55.0404,13000.0
2007-08-24 14:35:00,79.74,79.88,79.72,79.85,21300.0,55.0404,55.137,55.0265,55.1163,21300.0
2007-08-24 14:40:00,79.86,79.96,79.85,79.94,52700.0,55.1232,55.1922,55.1163,55.1784,52700.0
2007-08-24 14:45:00,79.93,80.32,79.85,80.32,46000.0,55.1715,55.4407,55.1163,55.4407,46000.0
2007-08-24 14:50:00,80.31,80.61,80.27,80.5,49100.0,55.4338,55.6409,55.4062,55.5649,49100.0
2007-08-24 14:55:00,80.54,80.68,80.47,80.65,32800.0,55.5925,55.6892,55.5442,55.6685,32800.0
2007-08-24 15:00:00,80.67,80.72,80.23,80.27,41200.0,55.6823,55.7168,55.3786,55.4062,41200.0
2007-08-24 15:05:00,80.23,80.27,79.9,79.9,28900.0,55.3786,55.4062,55.1508,55.1508,28900.0
2007-08-24 15:10:00,79.9,79.96,79.77,79.95,28700.0,55.1508,55.1922,55.0611,55.1853,28700.0
2007-08-24 15:15:00,79.92,80.1,79.88,79.88,12600.0,55.1646,55.2888,55.137,55.137,12600.0
2007-08-24 15:20:00,79.88,80.1,79.81,80.07,37000.0,55.137,55.2888,55.0887,55.2681,37000.0
2007-08-24 15:25:00,80.08,80.37,80.05,80.23,43100.0,55.275,55.4752,55.2543,55.3786,43100.0
2007-08-24 15:30:00,80.25,80.55,80.25,80.48,64800.0,55.3924,55.5995,55.3924,55.5511,64800.0
2007-08-24 15:35:00,80.48,80.67,80.47,80.67,41300.0,55.5511,55.6823,55.5442,55.6823,41300.0
2007-08-24 15:40:00,80.66,80.98,80.64,80.83,83600.0,55.6754,55.8963,55.6616,55.7927,83600.0
2007-08-24 15:45:00,80.83,81.0,80.77,80.93,62900.0,55.7927,55.9101,55.7513,55.8617,62900.0
2007-08-24 15:50:00,80.93,80.99,80.69,80.73,47200.0,55.8617,55.9032,55.6961,55.7237,47200.0
2007-08-24 15:55:00,80.72,80.89,80.54,80.87,87700.0,55.7168,55.8341,55.5925,55.8203,87700.0
2007-08-27 09:30:00,80.0,80.5,79.89,80.37,80300.0,55.2198,55.5649,55.1439,55.4752,80300.0
2007-08-27 09:35:00,80.3,80.66,80.3,80.62,36600.0,55.4269,55.6754,55.4269,55.6478,36600.0
2007-08-27 09:40:00,80.53,80.73,80.27,80.48,31400.0,55.5856,55.7237,55.4062,55.5511,31400.0
2007-08-27 09:45:00,80.42,80.45,80.02,80.16,33100.0,55.5097,55.5304,55.2336,55.3303,33100.0
2007-08-27 09:50:00,80.16,80.16,79.86,79.95,44300.0,55.3303,55.3303,55.1232,55.1853,44300.0
2007-08-27 09:55:00,79.94,80.21,79.94,80.04,29300.0,55.1784,55.3648,55.1784,55.2474,29300.0
2007-08-27 10:00:00,80.05,80.11,79.79,79.87,44600.0,55.2543,55.2957,55.0749,55.1301,44600.0
2007-08-27 10:05:00,79.87,79.89,79.68,79.69,18400.0,55.1301,55.1439,54.9989,55.0058,18400.0
2007-08-27 10:10:00,79.78,79.86,79.68,79.86,42500.0,55.068,55.1232,54.9989,55.1232,42500.0
2007-08-27 10:15:00,79.89,79.99,79.55,79.59,24600.0,55.1439,55.2129,54.9092,54.9368,24600.0
2007-08-27 10:20:00,79.59,79.67,79.53,79.58,20300.0,54.9368,54.992,54.8954,54.9299,20300.0
2007-08-27 10:25:00,79.56,79.56,79.5,79.52,25800.0,54.9161,54.9161,54.8747,54.8885,25800.0
2007-08-27 10:30:00,79.53,79.56,79.42,79.46,17300.0,54.8954,54.9161,54.8195,54.8471,17300.0
2007-08-27 10:35:00,79.47,79.48,79.27,79.29,18500.0,54.854,54.8609,54.7159,54.7297,18500.0
2007-08-27 10:40:00,79.3,79.59,79.3,79.58,37400.0,54.7366,54.9368,54.7366,54.9299,37400.0
2007-08-27 10:45:00,79.59,79.66,79.44,79.46,41000.0,54.9368,54.9851,54.8333,54.8471,41000.0
2007-08-27 10:50:00,79.43,79.49,79.37,79.38,10000.0,54.8264,54.8678,54.785,54.7919,10000.0
2007-08-27 10:55:00,79.38,79.42,79.31,79.31,12300.0,54.7919,54.8195,54.7435,54.7435,12300.0
2007-08-27 11:00:00,79.3,79.34,79.17,79.17,15600.0,54.7366,54.7643,54.6469,54.6469,15600.0
2007-08-27 11:05:00,79.17,79.18,78.96,78.99,36600.0,54.6469,54.6538,54.502,54.5227,36600.0
2007-08-27 11:10:00,78.99,79.01,78.89,79.0,23300.0,54.5227,54.5365,54.4536,54.5296,23300.0
2007-08-27 11:15:00,78.97,78.99,78.75,78.77,22100.0,54.5089,54.5227,54.357,54.3708,22100.0
2007-08-27 11:20:00,78.74,78.81,78.65,78.8,21300.0,54.3501,54.3984,54.288,54.3915,21300.0
2007-08-27 11:25:00,78.77,79.18,78.77,79.16,27500.0,54.3708,54.6538,54.3708,54.64,27500.0
2007-08-27 11:30:00,79.19,79.25,78.79,78.8,16400.0,54.6607,54.7021,54.3846,54.3915,16400.0
2007-08-27 11:35:00,78.82,79.0,78.81,78.84,17500.0,54.4053,54.5296,54.3984,54.4191,17500.0
2007-08-27 11:40:00,78.86,78.86,78.75,78.79,8700.0,54.4329,54.4329,54.357,54.3846,8700.0
2007-08-27 11:45:00,78.78,78.94,78.78,78.94,12900.0,54.3777,54.4882,54.3777,54.4882,12900.0
2007-08-27 11:50:00,78.89,78.94,78.89,78.9,3400.0,54.4536,54.4882,54.4536,54.4605,3400.0
2007-08-27 11:55:00,78.9,78.93,78.88,78.89,6900.0,54.4605,54.4812,54.4467,54.4536,6900.0
2007-08-27 12:00:00,78.88,78.89,78.75,78.75,13200.0,54.4467,54.4536,54.357,54.357,13200.0
2007-08-27 12:05:00,78.75,78.79,78.74,78.79,20800.0,54.357,54.3846,54.3501,54.3846,20800.0
2007-08-27 12:10:00,78.8,79.02,78.8,79.02,10400.0,54.3915,54.5434,54.3915,54.5434,10400.0
2007-08-27 12:15:00,79.04,79.69,79.04,79.5,37200.0,54.5572,55.0058,54.5572,54.8747,37200.0
2007-08-27 12:20:00,79.53,79.53,79.36,79.44,10000.0,54.8954,54.8954,54.7781,54.8333,10000.0
2007-08-27 12:25:00,79.45,79.5,79.44,79.45,4900.0,54.8402,54.8747,54.8333,54.8402,4900.0
2007-08-27 12:30:00,79.45,79.47,79.4,79.47,6900.0,54.8402,54.854,54.8057,54.854,6900.0
2007-08-27 12:35:00,79.47,79.6,79.46,79.54,9100.0,54.854,54.9437,54.8471,54.9023,9100.0
2007-08-27 12:40:00,79.52,79.52,79.46,79.51,3900.0,54.8885,54.8885,54.8471,54.8816,3900.0
2007-08-27 12:45:00,79.51,79.58,79.51,79.55,3400.0,54.8816,54.9299,54.8816,54.9092,3400.0
2007-08-27 12:50:00,79.52,79.52,79.4,79.5,11500.0,54.8885,54.8885,54.8057,54.8747,11500.0
2007-08-27 12:55:00,79.5,79.5,79.4,79.47,8800.0,54.8747,54.8747,54.8057,54.854,8800.0
2007-08-27 13:00:00,79.48,79.59,79.45,79.56,11000.0,54.8609,54.9368,54.8402,54.9161,11000.0
2007-08-27 13:05:00,79.56,79.71,79.55,79.68,9700.0,54.9161,55.0196,54.9092,54.9989,9700.0
2007-08-27 13:10:00,79.69,79.69,79.48,79.48,9000.0,55.0058,55.0058,54.8609,54.8609,9000.0
2007-08-27 13:15:00,79.45,79.49,79.39,79.49,4600.0,54.8402,54.8678,54.7988,54.8678,4600.0
2007-08-27 13:20:00,79.47,79.48,79.28,79.32,6800.0,54.854,54.8609,54.7228,54.7504,6800.0
2007-08-27 13:25:00,79.32,79.37,79.27,79.36,18400.0,54.7504,54.785,54.7159,54.7781,18400.0
2007-08-27 13:30:00,79.38,79.53,79.38,79.53,8600.0,54.7919,54.8954,54.7919,54.8954,8600.0
2007-08-27 13:35:00,79.55,79.67,79.53,79.67,28100.0,54.9092,54.992,54.8954,54.992,28100.0
2007-08-27 13:40:00,79.67,79.68,79.54,79.54,18900.0,54.992,54.9989,54.9023,54.9023,18900.0
2007-08-27 13:45:00,79.56,79.58,79.53,79.54,4400.0,54.9161,54.9299,54.8954,54.9023,4400.0
2007-08-27 13:50:00,79.54,79.54,79.37,79.47,22500.0,54.9023,54.9023,54.785,54.854,22500.0
2007-08-27 13:55:00,79.47,79.59,79.47,79.55,9100.0,54.854,54.9368,54.854,54.9092,9100.0
2007-08-27 14:00:00,79.55,79.76,79.53,79.74,15400.0,54.9092,55.0542,54.8954,55.0404,15400.0
2007-08-27 14:05:00,79.74,79.91,79.65,79.81,31700.0,55.0404,55.1577,54.9782,55.0887,31700.0
2007-08-27 14:10:00,79.8,79.83,79.51,79.67,21100.0,55.0818,55.1025,54.8816,54.992,21100.0
2007-08-27 14:15:00,79.67,79.75,79.65,79.71,8300.0,54.992,55.0473,54.9782,55.0196,8300.0
2007-08-27 14:20:00,79.71,79.76,79.7,79.7,10700.0,55.0196,55.0542,55.0127,55.0127,10700.0
2007-08-27 14:25:00,79.7,79.77,79.68,79.77,6700.0,55.0127,55.0611,54.9989,55.0611,6700.0
2007-08-27 14:30:00,79.78,79.89,79.74,79.84,19600.0,55.068,55.1439,55.0404,55.1094,19600.0
2007-08-27 14:35:00,79.85,79.94,79.71,79.92,18600.0,55.1163,55.1784,55.0196,55.1646,18600.0
2007-08-27 14:40:00,79.94,79.96,79.87,79.96,9500.0,55.1784,55.1922,55.1301,55.1922,9500.0
2007-08-27 14:45:00,79.96,79.99,79.86,79.87,32300.0,55.1922,55.2129,55.1232,55.1301,32300.0
2007-08-27 14:50:00,79.89,79.89,79.83,79.85,7500.0,55.1439,55.1439,55.1025,55.1163,7500.0
2007-08-27 14:55:00,79.85,79.88,79.76,79.76,28100.0,55.1163,55.137,55.0542,55.0542,28100.0
2007-08-27 15:00:00,79.76,79.8,79.67,79.8,20700.0,55.0542,55.0818,54.992,55.0818,20700.0
2007-08-27 15:05:00,79.81,79.9,79.77,79.79,26300.0,55.0887,55.1508,55.0611,55.0749,26300.0
2007-08-27 15:10:00,79.79,79.9,79.77,79.8,11800.0,55.0749,55.1508,55.0611,55.0818,11800.0
2007-08-27 15:15:00,79.79,79.8,79.68,79.77,19900.0,55.0749,55.0818,54.9989,55.0611,19900.0
2007-08-27 15:20:00,79.81,79.81,79.69,79.71,18900.0,55.0887,55.0887,55.0058,55.0196,18900.0
2007-08-27 15:25:00,79.71,79.82,79.63,79.66,21500.0,55.0196,55.0956,54.9644,54.9851,21500.0
2007-08-27 15:30:00,79.66,79.99,79.66,79.93,26900.0,54.9851,55.2129,54.9851,55.1715,26900.0
2007-08-27 15:35:00,79.93,80.12,79.92,80.12,32800.0,55.1715,55.3026,55.1646,55.3026,32800.0
2007-08-27 15:40:00,80.09,80.23,80.08,80.18,45300.0,55.2819,55.3786,55.275,55.3441,45300.0
2007-08-27 15:45:00,80.18,80.34,80.13,80.13,52400.0,55.3441,55.4545,55.3095,55.3095,52400.0
2007-08-27 15:50:00,80.1,80.14,79.9,79.9,52500.0,55.2888,55.3164,55.1508,55.1508,52500.0
2007-08-27 15:55:00,79.9,79.9,79.54,79.56,41800.0,55.1508,55.1508,54.9023,54.9161,41800.0
2007-08-28 09:30:00,78.76,79.33,78.5,78.85,59900.0,54.3639,54.7573,54.1844,54.426,59900.0
2007-08-28 09:35:00,78.86,78.91,78.06,78.3,67800.0,54.4329,54.4674,53.8807,54.0464,67800.0
2007-08-28 09:40:00,78.3,78.46,78.12,78.38,27200.0,54.0464,54.1568,53.9221,54.1016,27200.0
2007-08-28 09:45:00,78.38,78.47,78.25,78.47,25500.0,54.1016,54.1637,54.0119,54.1637,25500.0
2007-08-28 09:50:00,78.45,78.49,78.26,78.3,20700.0,54.1499,54.1775,54.0188,54.0464,20700.0
2007-08-28 09:55:00,78.3,78.36,78.15,78.17,30700.0,54.0464,54.0878,53.9429,53.9567,30700.0
2007-08-28 10:00:00,78.17,78.25,78.02,78.04,41700.0,53.9567,54.0119,53.8531,53.8669,41700.0
2007-08-28 10:05:00,78.04,78.04,77.3,77.58,127600.0,53.8669,53.8669,53.3561,53.5494,127600.0
2007-08-28 10:10:00,77.63,78.0,77.6,77.93,61500.0,53.5839,53.8393,53.5632,53.791,61500.0
2007-08-28 10:15:00,77.95,78.12,77.94,78.09,34800.0,53.8048,53.9221,53.7979,53.9014,34800.0
2007-08-28 10:20:00,78.07,78.4,78.07,78.37,54700.0,53.8876,54.1154,53.8876,54.0947,54700.0
2007-08-28 10:25:00,78.35,78.65,78.3,78.43,40900.0,54.0809,54.288,54.0464,54.1361,40900.0
2007-08-28 10:30:00,78.41,78.55,78.35,78.47,22700.0,54.1223,54.219,54.0809,54.1637,22700.0
2007-08-28 10:35:00,78.47,78.49,78.27,78.48,41000.0,54.1637,54.1775,54.0257,54.1706,41000.0
2007-08-28 10:40:00,78.48,78.5,78.4,78.49,12200.0,54.1706,54.1844,54.1154,54.1775,12200.0
2007-08-28 10:45:00,78.49,78.5,78.25,78.27,19200.0,54.1775,54.1844,54.0119,54.0257,19200.0
2007-08-28 10:50:00,78.25,78.26,78.2,78.21,20200.0,54.0119,54.0188,53.9774,53.9843,20200.0
2007-08-28 10:55:00,78.2,78.23,78.11,78.2,16200.0,53.9774,53.9981,53.9152,53.9774,16200.0
2007-08-28 11:00:00,78.22,78.24,78.14,78.2,14200.0,53.9912,54.005,53.936,53.9774,14200.0
2007-08-28 11:05:00,78.17,78.23,78.1,78.18,14900.0,53.9567,53.9981,53.9083,53.9636,14900.0
2007-08-28 11:10:00,78.16,78.18,78.01,78.12,19500.0,53.9498,53.9636,53.8462,53.9221,19500.0
2007-08-28 11:15:00,78.13,78.18,78.05,78.18,17100.0,53.9291,53.9636,53.8738,53.9636,17100.0
2007-08-28 11:20:00,78.19,78.19,77.96,77.96,26700.0,53.9705,53.9705,53.8117,53.8117,26700.0
2007-08-28 11:25:00,77.96,77.97,77.85,77.9,23200.0,53.8117,53.8186,53.7358,53.7703,23200.0
2007-08-28 11:30:00,77.92,77.98,77.77,77.8,26100.0,53.7841,53.8255,53.6806,53.7013,26100.0
2007-08-28 11:35:00,77.83,77.83,77.74,77.74,12400.0,53.722,53.722,53.6599,53.6599,12400.0
2007-08-28 11:40:00,77.74,77.74,77.61,77.61,12700.0,53.6599,53.6599,53.5701,53.5701,12700.0
2007-08-28 11:45:00,77.61,77.7,77.61,77.7,13600.0,53.5701,53.6322,53.5701,53.6322,13600.0
2007-08-28 11:50:00,77.67,77.72,77.62,77.62,14700.0,53.6115,53.646,53.577,53.577,14700.0
2007-08-28 11:55:00,77.63,77.69,77.53,77.65,12500.0,53.5839,53.6253,53.5149,53.5977,12500.0
2007-08-28 12:00:00,77.65,77.68,77.56,77.6,20900.0,53.5977,53.6184,53.5356,53.5632,20900.0
2007-08-28 12:05:00,77.61,77.65,77.55,77.55,23400.0,53.5701,53.5977,53.5287,53.5287,23400.0
2007-08-28 12:10:00,77.58,77.61,77.56,77.61,18700.0,53.5494,53.5701,53.5356,53.5701,18700.0
2007-08-28 12:15:00,77.58,77.78,77.56,77.6,32500.0,53.5494,53.6875,53.5356,53.5632,32500.0
2007-08-28 12:20:00,77.6,77.71,77.58,77.71,16800.0,53.5632,53.6391,53.5494,53.6391,16800.0
2007-08-28 12:25:00,77.71,77.77,77.57,77.62,30200.0,53.6391,53.6806,53.5425,53.577,30200.0
2007-08-28 12:30:00,77.6,77.82,77.6,77.81,21900.0,53.5632,53.7151,53.5632,53.7082,21900.0
2007-08-28 12:35:00,77.79,77.99,77.79,77.99,12700.0,53.6944,53.8324,53.6944,53.8324,12700.0
2007-08-28 12:40:00,77.99,78.13,77.96,78.08,23400.0,53.8324,53.9291,53.8117,53.8945,23400.0
2007-08-28 12:45:00,78.08,78.08,77.93,78.05,23000.0,53.8945,53.8945,53.791,53.8738,23000.0
2007-08-28 12:50:00,78.06,78.15,77.97,78.13,12800.0,53.8807,53.9429,53.8186,53.9291,12800.0
2007-08-28 12:55:00,78.14,78.2,78.11,78.17,14600.0,53.936,53.9774,53.9152,53.9567,14600.0
2007-08-28 13:00:00,78.18,78.24,78.14,78.2,11700.0,53.9636,54.005,53.936,53.9774,11700.0
2007-08-28 13:05:00,78.2,78.2,78.01,78.01,12300.0,53.9774,53.9774,53.8462,53.8462,12300.0
2007-08-28 13:10:00,78.01,78.1,78.0,78.0,17000.0,53.8462,53.9083,53.8393,53.8393,17000.0
2007-08-28 13:15:00,78.0,78.11,77.96,78.0,25300.0,53.8393,53.9152,53.8117,53.8393,25300.0
2007-08-28 13:20:00,77.97,78.12,77.96,78.06,21300.0,53.8186,53.9221,53.8117,53.8807,21300.0
2007-08-28 13:25:00,78.06,78.13,77.97,78.02,11800.0,53.8807,53.9291,53.8186,53.8531,11800.0
2007-08-28 13:30:00,78.05,78.07,77.92,77.94,7400.0,53.8738,53.8876,53.7841,53.7979,7400.0
2007-08-28 13:35:00,77.94,78.05,77.89,78.02,15600.0,53.7979,53.8738,53.7634,53.8531,15600.0
2007-08-28 13:40:00,78.01,78.06,77.97,78.0,8900.0,53.8462,53.8807,53.8186,53.8393,8900.0
2007-08-28 13:45:00,78.0,78.07,78.0,78.05,10100.0,53.8393,53.8876,53.8393,53.8738,10100.0
2007-08-28 13:50:00,78.04,78.05,78.03,78.04,6000.0,53.8669,53.8738,53.86,53.8669,6000.0
2007-08-28 13:55:00,78.03,78.08,78.03,78.05,7900.0,53.86,53.8945,53.86,53.8738,7900.0
2007-08-28 14:00:00,78.05,78.11,77.74,77.76,22500.0,53.8738,53.9152,53.6599,53.6737,22500.0
2007-08-28 14:05:00,77.8,78.12,77.8,78.03,21400.0,53.7013,53.9221,53.7013,53.86,21400.0
2007-08-28 14:10:00,78.02,78.09,77.9,77.91,24000.0,53.8531,53.9014,53.7703,53.7772,24000.0
2007-08-28 14:15:00,77.92,78.08,77.92,77.97,21400.0,53.7841,53.8945,53.7841,53.8186,21400.0
2007-08-28 14:20:00,77.98,78.06,77.9,78.01,18000.0,53.8255,53.8807,53.7703,53.8462,18000.0
2007-08-28 14:25:00,78.01,78.07,77.89,77.95,14100.0,53.8462,53.8876,53.7634,53.8048,14100.0
2007-08-28 14:30:00,77.91,77.98,77.8,77.85,21500.0,53.7772,53.8255,53.7013,53.7358,21500.0
2007-08-28 14:35:00,77.81,77.82,77.6,77.65,21300.0,53.7082,53.7151,53.5632,53.5977,21300.0
2007-08-28 14:40:00,77.61,77.68,77.59,77.66,13400.0,53.5701,53.6184,53.5563,53.6046,13400.0
2007-08-28 14:45:00,77.66,77.68,77.51,77.59,19400.0,53.6046,53.6184,53.5011,53.5563,19400.0
2007-08-28 14:50:00,77.59,77.63,77.57,77.63,17600.0,53.5563,53.5839,53.5425,53.5839,17600.0
2007-08-28 14:55:00,77.62,77.72,77.61,77.66,23100.0,53.577,53.646,53.5701,53.6046,23100.0
2007-08-28 15:00:00,77.67,77.71,77.61,77.63,13300.0,53.6115,53.6391,53.5701,53.5839,13300.0
2007-08-28 15:05:00,77.65,77.65,77.4,77.48,19600.0,53.5977,53.5977,53.4252,53.4804,19600.0
2007-08-28 15:10:00,77.48,77.51,77.39,77.39,26700.0,53.4804,53.5011,53.4183,53.4183,26700.0
2007-08-28 15:15:00,77.39,77.48,77.34,77.36,26800.0,53.4183,53.4804,53.3838,53.3976,26800.0
2007-08-28 15:20:00,77.37,77.41,77.33,77.34,27600.0,53.4045,53.4321,53.3769,53.3838,27600.0
2007-08-28 15:25:00,77.35,77.37,77.31,77.31,14200.0,53.3907,53.4045,53.363,53.363,14200.0
2007-08-28 15:30:00,77.31,77.31,77.2,77.22,27300.0,53.363,53.363,53.2871,53.3009,27300.0
2007-08-28 15:35:00,77.22,77.24,77.04,77.04,41800.0,53.3009,53.3147,53.1767,53.1767,41800.0
2007-08-28 15:40:00,77.04,77.08,76.91,77.03,47900.0,53.1767,53.2043,53.0869,53.1698,47900.0
2007-08-28 15:45:00,77.03,77.17,76.97,76.99,83200.0,53.1698,53.2664,53.1284,53.1422,83200.0
2007-08-28 15:50:00,76.99,77.07,76.77,76.77,203400.0,53.1422,53.1974,52.9903,52.9903,203400.0
2007-08-28 15:55:00,76.8,77.05,76.78,76.98,70500.0,53.011,53.1836,52.9972,53.1353,70500.0
2007-08-29 09:30:00,77.37,78.04,77.37,78.04,21300.0,53.4045,53.8669,53.4045,53.8669,21300.0
2007-08-29 09:35:00,78.09,78.3,78.08,78.3,25100.0,53.9014,54.0464,53.8945,54.0464,25100.0
2007-08-29 09:40:00,78.24,78.24,78.01,78.13,19100.0,54.005,54.005,53.8462,53.9291,19100.0
2007-08-29 09:45:00,78.1,78.18,78.01,78.16,13000.0,53.9083,53.9636,53.8462,53.9498,13000.0
2007-08-29 09:50:00,78.15,78.5,78.15,78.45,25200.0,53.9429,54.1844,53.9429,54.1499,25200.0
2007-08-29 09:55:00,78.45,78.5,77.94,78.07,27700.0,54.1499,54.1844,53.7979,53.8876,27700.0
2007-08-29 10:00:00,78.04,78.17,77.94,78.17,7700.0,53.8669,53.9567,53.7979,53.9567,7700.0
2007-08-29 10:05:00,78.19,78.19,77.92,77.92,8100.0,53.9705,53.9705,53.7841,53.7841,8100.0
2007-08-29 10:10:00,77.92,78.02,77.92,77.93,5300.0,53.7841,53.8531,53.7841,53.791,5300.0
2007-08-29 10:15:00,77.99,78.09,77.93,77.98,9900.0,53.8324,53.9014,53.791,53.8255,9900.0
2007-08-29 10:20:00,77.96,78.36,77.96,78.36,5300.0,53.8117,54.0878,53.8117,54.0878,5300.0
2007-08-29 10:25:00,78.36,78.36,78.2,78.22,2600.0,54.0878,54.0878,53.9774,53.9912,2600.0
2007-08-29 10:30:00,78.28,78.31,78.07,78.08,5300.0,54.0326,54.0533,53.8876,53.8945,5300.0
2007-08-29 10:35:00,78.06,78.25,78.06,78.18,11700.0,53.8807,54.0119,53.8807,53.9636,11700.0
2007-08-29 10:40:00,78.18,78.27,78.15,78.18,8400.0,53.9636,54.0257,53.9429,53.9636,8400.0
2007-08-29 10:45:00,78.18,78.24,78.08,78.1,14200.0,53.9636,54.005,53.8945,53.9083,14200.0
2007-08-29 10:50:00,78.12,78.24,78.09,78.21,14600.0,53.9221,54.005,53.9014,53.9843,14600.0
2007-08-29 10:55:00,78.21,78.25,78.05,78.1,43600.0,53.9843,54.0119,53.8738,53.9083,43600.0
2007-08-29 11:00:00,78.1,78.39,78.08,78.38,38200.0,53.9083,54.1085,53.8945,54.1016,38200.0
2007-08-29 11:05:00,78.37,78.43,78.33,78.43,12300.0,54.0947,54.1361,54.0671,54.1361,12300.0
2007-08-29 11:10:00,78.43,78.45,78.37,78.45,16400.0,54.1361,54.1499,54.0947,54.1499,16400.0
2007-08-29 11:15:00,78.45,78.45,78.37,78.37,12900.0,54.1499,54.1499,54.0947,54.0947,12900.0
2007-08-29 11:20:00,78.37,78.45,78.31,78.44,13800.0,54.0947,54.1499,54.0533,54.143,13800.0
2007-08-29 11:25:00,78.44,78.44,78.39,78.43,7500.0,54.143,54.143,54.1085,54.1361,7500.0
2007-08-29 11:30:00,78.43,78.49,78.43,78.49,10600.0,54.1361,54.1775,54.1361,54.1775,10600.0
2007-08-29 11:35:00,78.46,78.7,78.46,78.49,25900.0,54.1568,54.3225,54.1568,54.1775,25900.0
2007-08-29 11:40:00,78.5,78.57,78.44,78.48,31300.0,54.1844,54.2328,54.143,54.1706,31300.0
2007-08-29 11:45:00,78.45,78.57,78.44,78.46,11900.0,54.1499,54.2328,54.143,54.1568,11900.0
2007-08-29 11:50:00,78.46,78.47,78.36,78.41,9200.0,54.1568,54.1637,54.0878,54.1223,9200.0
2007-08-29 11:55:00,78.44,78.66,78.43,78.56,30800.0,54.143,54.2949,54.1361,54.2259,30800.0
2007-08-29 12:00:00,78.57,78.57,78.36,78.4,88800.0,54.2328,54.2328,54.0878,54.1154,88800.0
2007-08-29 12:05:00,78.4,78.41,78.35,78.35,7900.0,54.1154,54.1223,54.0809,54.0809,7900.0
2007-08-29 12:10:00,78.34,78.45,78.31,78.43,16100.0,54.074,54.1499,54.0533,54.1361,16100.0
2007-08-29 12:15:00,78.38,78.42,78.36,78.38,6300.0,54.1016,54.1292,54.0878,54.1016,6300.0
2007-08-29 12:20:00,78.4,78.44,78.34,78.38,9000.0,54.1154,54.143,54.074,54.1016,9000.0
2007-08-29 12:25:00,78.33,78.34,78.21,78.27,7900.0,54.0671,54.074,53.9843,54.0257,7900.0
2007-08-29 12:30:00,78.27,78.3,78.24,78.28,3700.0,54.0257,54.0464,54.005,54.0326,3700.0
2007-08-29 12:35:00,78.26,78.29,78.24,78.26,11800.0,54.0188,54.0395,54.005,54.0188,11800.0
2007-08-29 12:40:00,78.27,78.35,78.25,78.35,6900.0,54.0257,54.0809,54.0119,54.0809,6900.0
2007-08-29 12:45:00,78.34,78.41,78.3,78.38,13800.0,54.074,54.1223,54.0464,54.1016,13800.0
2007-08-29 12:50:00,78.4,78.4,78.24,78.24,13200.0,54.1154,54.1154,54.005,54.005,13200.0
2007-08-29 12:55:00,78.25,78.27,78.18,78.26,14100.0,54.0119,54.0257,53.9636,54.0188,14100.0
2007-08-29 13:00:00,78.23,78.35,78.23,78.31,6400.0,53.9981,54.0809,53.9981,54.0533,6400.0
2007-08-29 13:05:00,78.35,78.37,78.32,78.34,3700.0,54.0809,54.0947,54.0602,54.074,3700.0
2007-08-29 13:10:00,78.37,78.37,78.27,78.27,6400.0,54.0947,54.0947,54.0257,54.0257,6400.0
2007-08-29 13:15:00,78.27,78.32,78.26,78.28,9300.0,54.0257,54.0602,54.0188,54.0326,9300.0
2007-08-29 13:20:00,78.26,78.3,78.22,78.26,13200.0,54.0188,54.0464,53.9912,54.0188,13200.0
2007-08-29 13:25:00,78.25,78.3,78.16,78.22,19600.0,54.0119,54.0464,53.9498,53.9912,19600.0
2007-08-29 13:30:00,78.18,78.32,78.18,78.31,8400.0,53.9636,54.0602,53.9636,54.0533,8400.0
2007-08-29 13:35:00,78.31,78.32,78.17,78.21,61300.0,54.0533,54.0602,53.9567,53.9843,61300.0
2007-08-29 13:40:00,78.21,78.34,78.21,78.32,12700.0,53.9843,54.074,53.9843,54.0602,12700.0
2007-08-29 13:45:00,78.31,78.34,78.23,78.31,14800.0,54.0533,54.074,53.9981,54.0533,14800.0
2007-08-29 13:50:00,78.29,78.35,78.23,78.25,26300.0,54.0395,54.0809,53.9981,54.0119,26300.0
2007-08-29 13:55:00,78.25,78.49,78.25,78.33,19800.0,54.0119,54.1775,54.0119,54.0671,19800.0
2007-08-29 14:00:00,78.36,78.54,78.36,78.5,52700.0,54.0878,54.2121,54.0878,54.1844,52700.0
2007-08-29 14:05:00,78.49,78.57,78.47,78.49,31300.0,54.1775,54.2328,54.1637,54.1775,31300.0
2007-08-29 14:10:00,78.54,78.65,78.49,78.63,21700.0,54.2121,54.288,54.1775,54.2742,21700.0
2007-08-29 14:15:00,78.65,78.7,78.45,78.48,16600.0,54.288,54.3225,54.1499,54.1706,16600.0
2007-08-29 14:20:00,78.48,78.61,78.48,78.55,11400.0,54.1706,54.2604,54.1706,54.219,11400.0
2007-08-29 14:25:00,78.55,78.55,78.45,78.54,12400.0,54.219,54.219,54.1499,54.2121,12400.0
2007-08-29 14:30:00,78.53,78.75,78.48,78.67,101600.0,54.2052,54.357,54.1706,54.3018,101600.0
2007-08-29 14:35:00,78.7,78.88,78.66,78.87,34400.0,54.3225,54.4467,54.2949,54.4398,34400.0
2007-08-29 14:40:00,78.88,78.88,78.65,78.69,16200.0,54.4467,54.4467,54.288,54.3156,16200.0
2007-08-29 14:45:00,78.7,78.72,78.62,78.68,8900.0,54.3225,54.3363,54.2673,54.3087,8900.0
2007-08-29 14:50:00,78.68,78.7,78.5,78.52,11400.0,54.3087,54.3225,54.1844,54.1982,11400.0
2007-08-29 14:55:00,78.52,78.65,78.52,78.62,10800.0,54.1982,54.288,54.1982,54.2673,10800.0
2007-08-29 15:00:00,78.58,78.65,78.52,78.64,14400.0,54.2397,54.288,54.1982,54.2811,14400.0
2007-08-29 15:05:00,78.59,78.89,78.59,78.89,33600.0,54.2466,54.4536,54.2466,54.4536,33600.0
2007-08-29 15:10:00,78.88,79.11,78.84,78.98,65300.0,54.4467,54.6055,54.4191,54.5158,65300.0
2007-08-29 15:15:00,78.97,79.28,78.9,79.24,21300.0,54.5089,54.7228,54.4605,54.6952,21300.0
2007-08-29 15:20:00,79.24,79.26,78.94,79.01,27000.0,54.6952,54.709,54.4882,54.5365,27000.0
2007-08-29 15:25:00,79.0,79.01,78.82,79.0,30400.0,54.5296,54.5365,54.4053,54.5296,30400.0
2007-08-29 15:30:00,79.0,79.02,78.85,79.0,27900.0,54.5296,54.5434,54.426,54.5296,27900.0
2007-08-29 15:35:00,79.0,79.24,79.0,79.19,39400.0,54.5296,54.6952,54.5296,54.6607,39400.0
2007-08-29 15:40:00,79.18,79.26,79.14,79.14,25300.0,54.6538,54.709,54.6262,54.6262,25300.0
2007-08-29 15:45:00,79.16,79.27,79.09,79.24,31700.0,54.64,54.7159,54.5917,54.6952,31700.0
2007-08-29 15:50:00,79.23,79.26,79.08,79.14,65000.0,54.6883,54.709,54.5848,54.6262,65000.0
2007-08-29 15:55:00,79.16,79.26,78.95,79.06,79300.0,54.64,54.709,54.4951,54.571,79300.0
2007-08-30 09:30:00,78.66,78.78,78.25,78.7,53600.0,54.4162,54.4992,54.1325,54.4438,53600.0
2007-08-30 09:35:00,78.71,78.91,78.63,78.69,33500.0,54.4507,54.5891,54.3954,54.4369,33500.0
2007-08-30 09:40:00,78.69,79.08,78.66,79.05,38600.0,54.4369,54.7067,54.4162,54.686,38600.0
2007-08-30 09:45:00,79.03,79.4,78.95,79.28,67400.0,54.6721,54.9281,54.6168,54.8451,67400.0
2007-08-30 09:50:00,79.28,79.54,79.28,79.32,118400.0,54.8451,55.0249,54.8451,54.8727,118400.0
2007-08-30 09:55:00,79.37,79.45,79.28,79.29,18200.0,54.9073,54.9627,54.8451,54.852,18200.0
2007-08-30 10:00:00,79.36,79.45,79.35,79.39,31400.0,54.9004,54.9627,54.8935,54.9212,31400.0
2007-08-30 10:05:00,79.46,79.94,79.46,79.84,32400.0,54.9696,55.3016,54.9696,55.2325,32400.0
2007-08-30 10:10:00,79.82,79.9,79.65,79.71,19800.0,55.2186,55.274,55.101,55.1425,19800.0
2007-08-30 10:15:00,79.72,79.75,79.55,79.65,21400.0,55.1495,55.1702,55.0318,55.101,21400.0
2007-08-30 10:20:00,79.65,79.65,79.31,79.4,17300.0,55.101,55.101,54.8658,54.9281,17300.0
2007-08-30 10:25:00,79.34,79.53,79.31,79.47,13900.0,54.8866,55.018,54.8658,54.9765,13900.0
2007-08-30 10:30:00,79.49,79.49,79.1,79.14,21400.0,54.9903,54.9903,54.7205,54.7482,21400.0
2007-08-30 10:35:00,79.14,79.17,79.04,79.1,17900.0,54.7482,54.769,54.679,54.7205,17900.0
2007-08-30 10:40:00,79.06,79.12,78.85,78.88,14400.0,54.6929,54.7344,54.5476,54.5683,14400.0
2007-08-30 10:45:00,78.88,79.15,78.84,79.08,19000.0,54.5683,54.7551,54.5407,54.7067,19000.0
2007-08-30 10:50:00,79.12,79.23,79.09,79.13,5700.0,54.7344,54.8105,54.7136,54.7413,5700.0
2007-08-30 10:55:00,79.16,79.16,79.03,79.15,18600.0,54.762,54.762,54.6721,54.7551,18600.0
2007-08-30 11:00:00,79.17,79.39,79.17,79.31,17900.0,54.769,54.9212,54.769,54.8658,17900.0
2007-08-30 11:05:00,79.32,79.32,79.05,79.06,10700.0,54.8727,54.8727,54.686,54.6929,10700.0
2007-08-30 11:10:00,79.07,79.28,79.05,79.2,27600.0,54.6998,54.8451,54.686,54.7897,27600.0
2007-08-30 11:15:00,79.2,79.42,79.13,79.42,19900.0,54.7897,54.9419,54.7413,54.9419,19900.0
2007-08-30 11:20:00,79.43,79.53,79.39,79.53,17600.0,54.9488,55.018,54.9212,55.018,17600.0
2007-08-30 11:25:00,79.49,79.49,79.12,79.13,17500.0,54.9903,54.9903,54.7344,54.7413,17500.0
2007-08-30 11:30:00,79.16,79.24,78.94,78.99,11000.0,54.762,54.8174,54.6099,54.6444,11000.0
2007-08-30 11:35:00,78.99,79.0,78.72,78.74,19600.0,54.6444,54.6514,54.4577,54.4715,19600.0
2007-08-30 11:40:00,78.74,78.94,78.67,78.9,27000.0,54.4715,54.6099,54.4231,54.5822,27000.0
2007-08-30 11:45:00,78.89,78.97,78.84,78.84,11500.0,54.5753,54.6306,54.5407,54.5407,11500.0
2007-08-30 11:50:00,78.84,78.84,78.54,78.61,11800.0,54.5407,54.5407,54.3331,54.3816,11800.0
2007-08-30 11:55:00,78.59,78.61,78.5,78.5,6900.0,54.3677,54.3816,54.3055,54.3055,6900.0
2007-08-30 12:00:00,78.51,78.52,78.34,78.34,22200.0,54.3124,54.3193,54.1948,54.1948,22200.0
2007-08-30 12:05:00,78.34,78.34,78.15,78.18,13300.0,54.1948,54.1948,54.0633,54.0841,13300.0
2007-08-30 12:10:00,78.18,78.31,78.17,78.27,13700.0,54.0841,54.174,54.0772,54.1464,13700.0
2007-08-30 12:15:00,78.27,78.31,78.08,78.08,23400.0,54.1464,54.174,54.0149,54.0149,23400.0
2007-08-30 12:20:00,78.08,78.24,77.95,78.22,24000.0,54.0149,54.1256,53.925,54.1118,24000.0
2007-08-30 12:25:00,78.2,78.4,77.99,78.33,24300.0,54.0979,54.2363,53.9527,54.1879,24300.0
2007-08-30 12:30:00,78.33,78.51,78.25,78.42,25900.0,54.1879,54.3124,54.1325,54.2501,25900.0
2007-08-30 12:35:00,78.47,78.54,78.4,78.42,12500.0,54.2847,54.3331,54.2363,54.2501,12500.0
2007-08-30 12:40:00,78.4,78.4,78.26,78.3,9400.0,54.2363,54.2363,54.1394,54.1671,9400.0
2007-08-30 12:45:00,78.34,78.34,78.25,78.25,7900.0,54.1948,54.1948,54.1325,54.1325,7900.0
2007-08-30 12:50:00,78.26,78.3,78.2,78.24,9100.0,54.1394,54.1671,54.0979,54.1256,9100.0
2007-08-30 12:55:00,78.24,78.45,78.24,78.42,13000.0,54.1256,54.2709,54.1256,54.2501,13000.0
2007-08-30 13:00:00,78.42,78.43,78.25,78.42,15500.0,54.2501,54.257,54.1325,54.2501,15500.0
2007-08-30 13:05:00,78.44,78.6,78.38,78.5,10200.0,54.264,54.3746,54.2225,54.3055,10200.0
2007-08-30 13:10:00,78.54,78.55,78.39,78.43,4100.0,54.3331,54.3401,54.2294,54.257,4100.0
2007-08-30 13:15:00,78.43,78.45,78.26,78.26,9200.0,54.257,54.2709,54.1394,54.1394,9200.0
2007-08-30 13:20:00,78.26,78.27,78.2,78.2,5700.0,54.1394,54.1464,54.0979,54.0979,5700.0
2007-08-30 13:25:00,78.2,78.2,77.97,78.01,21100.0,54.0979,54.0979,53.9388,53.9665,21100.0
2007-08-30 13:30:00,77.99,78.04,77.88,77.95,18500.0,53.9527,53.9872,53.8766,53.925,18500.0
2007-08-30 13:35:00,77.95,78.04,77.92,77.99,39700.0,53.925,53.9872,53.9042,53.9527,39700.0
2007-08-30 13:40:00,77.99,78.0,77.76,77.83,31000.0,53.9527,53.9596,53.7935,53.842,31000.0
2007-08-30 13:45:00,77.81,77.83,77.63,77.82,25100.0,53.8281,53.842,53.7036,53.8351,25100.0
2007-08-30 13:50:00,77.85,77.96,77.75,77.84,7100.0,53.8558,53.9319,53.7866,53.8489,7100.0
2007-08-30 13:55:00,77.86,78.14,77.84,78.11,5100.0,53.8627,54.0564,53.8489,54.0357,5100.0
2007-08-30 14:00:00,78.13,78.58,78.13,78.16,29700.0,54.0495,54.3608,54.0495,54.0703,29700.0
2007-08-30 14:05:00,78.11,78.15,77.92,77.96,14700.0,54.0357,54.0633,53.9042,53.9319,14700.0
2007-08-30 14:10:00,77.96,78.08,77.93,78.07,10600.0,53.9319,54.0149,53.9111,54.008,10600.0
2007-08-30 14:15:00,78.09,78.25,78.02,78.04,23700.0,54.0218,54.1325,53.9734,53.9872,23700.0
2007-08-30 14:20:00,78.0,78.17,77.95,78.14,15900.0,53.9596,54.0772,53.925,54.0564,15900.0
2007-08-30 14:25:00,78.14,78.18,77.95,77.95,25300.0,54.0564,54.0841,53.925,53.925,25300.0
2007-08-30 14:30:00,77.96,78.08,77.82,77.83,24100.0,53.9319,54.0149,53.8351,53.842,24100.0
2007-08-30 14:35:00,77.81,77.97,77.81,77.83,13400.0,53.8281,53.9388,53.8281,53.842,13400.0
2007-08-30 14:40:00,77.84,77.9,77.72,77.74,13000.0,53.8489,53.8904,53.7659,53.7797,13000.0
2007-08-30 14:45:00,77.72,77.81,77.55,77.58,16900.0,53.7659,53.8281,53.6483,53.669,16900.0
2007-08-30 14:50:00,77.58,77.67,77.45,77.57,24700.0,53.669,53.7313,53.5791,53.6621,24700.0
2007-08-30 14:55:00,77.56,77.63,77.51,77.61,12300.0,53.6552,53.7036,53.6206,53.6898,12300.0
2007-08-30 15:00:00,77.6,77.75,77.58,77.62,20100.0,53.6829,53.7866,53.669,53.6967,20100.0
2007-08-30 15:05:00,77.6,77.88,77.58,77.88,17400.0,53.6829,53.8766,53.669,53.8766,17400.0
2007-08-30 15:10:00,77.92,78.1,77.9,77.9,17300.0,53.9042,54.0288,53.8904,53.8904,17300.0
2007-08-30 15:15:00,77.92,78.0,77.91,78.0,8500.0,53.9042,53.9596,53.8973,53.9596,8500.0
2007-08-30 15:20:00,78.0,78.12,77.94,78.1,18100.0,53.9596,54.0426,53.9181,54.0288,18100.0
2007-08-30 15:25:00,78.09,78.15,77.75,77.83,22700.0,54.0218,54.0633,53.7866,53.842,22700.0
2007-08-30 15:30:00,77.81,78.04,77.8,77.95,23000.0,53.8281,53.9872,53.8212,53.925,23000.0
2007-08-30 15:35:00,77.95,77.99,77.8,77.91,20100.0,53.925,53.9527,53.8212,53.8973,20100.0
2007-08-30 15:40:00,77.94,78.17,77.87,78.02,27200.0,53.9181,54.0772,53.8696,53.9734,27200.0
2007-08-30 15:45:00,78.04,78.11,77.88,77.94,32500.0,53.9872,54.0357,53.8766,53.9181,32500.0
2007-08-30 15:50:00,77.93,78.31,77.93,78.2,62500.0,53.9111,54.174,53.9111,54.0979,62500.0
2007-08-30 15:55:00,78.18,78.37,78.16,78.23,60500.0,54.0841,54.2155,54.0703,54.1187,60500.0
2007-08-31 09:30:00,79.31,79.48,79.1,79.1,18900.0,54.8658,54.9834,54.7205,54.7205,18900.0
2007-08-31 09:35:00,79.24,79.97,79.19,79.75,55300.0,54.8174,55.3224,54.7828,55.1702,55300.0
2007-08-31 09:40:00,79.69,79.7,79.33,79.54,35600.0,55.1287,55.1356,54.8797,55.0249,35600.0
2007-08-31 09:45:00,79.54,79.6,79.31,79.49,24600.0,55.0249,55.0664,54.8658,54.9903,24600.0
2007-08-31 09:50:00,79.5,79.57,79.27,79.32,26400.0,54.9973,55.0457,54.8381,54.8727,26400.0
2007-08-31 09:55:00,79.26,79.31,78.95,79.0,35600.0,54.8312,54.8658,54.6168,54.6514,35600.0
2007-08-31 10:00:00,79.03,79.09,78.17,78.28,55300.0,54.6721,54.7136,54.0772,54.1533,55300.0
2007-08-31 10:05:00,78.26,78.45,78.1,78.14,40300.0,54.1394,54.2709,54.0288,54.0564,40300.0
2007-08-31 10:10:00,78.16,78.19,77.56,77.84,56000.0,54.0703,54.091,53.6552,53.8489,56000.0
2007-08-31 10:15:00,77.8,78.1,77.8,78.1,32100.0,53.8212,54.0288,53.8212,54.0288,32100.0
2007-08-31 10:20:00,78.1,78.2,77.78,77.95,29900.0,54.0288,54.0979,53.8074,53.925,29900.0
2007-08-31 10:25:00,77.97,78.27,77.92,78.24,15400.0,53.9388,54.1464,53.9042,54.1256,15400.0
2007-08-31 10:30:00,78.2,78.44,78.16,78.32,25100.0,54.0979,54.264,54.0703,54.1809,25100.0
2007-08-31 10:35:00,78.35,78.39,78.3,78.3,12900.0,54.2017,54.2294,54.1671,54.1671,12900.0
2007-08-31 10:40:00,78.3,78.37,78.25,78.27,12200.0,54.1671,54.2155,54.1325,54.1464,12200.0
2007-08-31 10:45:00,78.3,78.3,78.0,78.0,19100.0,54.1671,54.1671,53.9596,53.9596,19100.0
2007-08-31 10:50:00,78.02,78.09,77.92,78.09,15100.0,53.9734,54.0218,53.9042,54.0218,15100.0
2007-08-31 10:55:00,78.1,78.21,77.95,77.95,11600.0,54.0288,54.1048,53.925,53.925,11600.0
2007-08-31 11:00:00,77.95,78.01,77.78,77.97,8900.0,53.925,53.9665,53.8074,53.9388,8900.0
2007-08-31 11:05:00,77.97,78.11,77.9,77.91,13700.0,53.9388,54.0357,53.8904,53.8973,13700.0
2007-08-31 11:10:00,77.85,78.13,77.78,78.12,11300.0,53.8558,54.0495,53.8074,54.0426,11300.0
2007-08-31 11:15:00,78.12,78.25,77.84,77.98,13700.0,54.0426,54.1325,53.8489,53.9457,13700.0
2007-08-31 11:20:00,77.93,77.99,77.85,77.85,8900.0,53.9111,53.9527,53.8558,53.8558,8900.0
2007-08-31 11:25:00,77.91,78.01,77.89,77.99,6500.0,53.8973,53.9665,53.8835,53.9527,6500.0
2007-08-31 11:30:00,77.95,78.03,77.85,78.03,22000.0,53.925,53.9803,53.8558,53.9803,22000.0
2007-08-31 11:35:00,78.04,78.05,77.88,78.02,15600.0,53.9872,53.9942,53.8766,53.9734,15600.0
2007-08-31 11:40:00,78.0,78.08,77.93,77.93,23200.0,53.9596,54.0149,53.9111,53.9111,23200.0
2007-08-31 11:45:00,77.96,78.0,77.88,77.99,2500.0,53.9319,53.9596,53.8766,53.9527,2500.0
2007-08-31 11:50:00,77.99,78.15,77.99,78.1,8700.0,53.9527,54.0633,53.9527,54.0288,8700.0
2007-08-31 11:55:00,78.16,78.2,78.09,78.13,6400.0,54.0703,54.0979,54.0218,54.0495,6400.0
2007-08-31 12:00:00,78.14,78.36,78.14,78.31,22200.0,54.0564,54.2086,54.0564,54.174,22200.0
2007-08-31 12:05:00,78.33,78.33,78.26,78.3,9800.0,54.1879,54.1879,54.1394,54.1671,9800.0
2007-08-31 12:10:00,78.3,78.44,78.3,78.42,6300.0,54.1671,54.264,54.1671,54.2501,6300.0
2007-08-31 12:15:00,78.42,78.44,78.34,78.41,7800.0,54.2501,54.264,54.1948,54.2432,7800.0
2007-08-31 12:20:00,78.44,78.65,78.36,78.55,23100.0,54.264,54.4092,54.2086,54.3401,23100.0
2007-08-31 12:25:00,78.6,78.79,78.3,78.79,16200.0,54.3746,54.5061,54.1671,54.5061,16200.0
2007-08-31 12:30:00,78.78,79.0,78.78,78.97,16400.0,54.4992,54.6514,54.4992,54.6306,16400.0
2007-08-31 12:35:00,78.98,79.05,78.97,79.0,6500.0,54.6375,54.686,54.6306,54.6514,6500.0
2007-08-31 12:40:00,78.99,79.07,78.91,78.95,10500.0,54.6444,54.6998,54.5891,54.6168,10500.0
2007-08-31 12:45:00,78.95,79.0,78.88,78.89,7300.0,54.6168,54.6514,54.5683,54.5753,7300.0
2007-08-31 12:50:00,78.93,78.97,78.8,78.8,9700.0,54.6029,54.6306,54.513,54.513,9700.0
2007-08-31 12:55:00,78.86,78.97,78.8,78.82,14400.0,54.5545,54.6306,54.513,54.5268,14400.0
2007-08-31 13:00:00,78.88,78.94,78.81,78.87,8200.0,54.5683,54.6099,54.5199,54.5614,8200.0
2007-08-31 13:05:00,78.86,78.86,78.74,78.84,14700.0,54.5545,54.5545,54.4715,54.5407,14700.0
2007-08-31 13:10:00,78.85,78.85,78.74,78.8,6200.0,54.5476,54.5476,54.4715,54.513,6200.0
2007-08-31 13:15:00,78.8,78.85,78.73,78.73,6200.0,54.513,54.5476,54.4646,54.4646,6200.0
2007-08-31 13:20:00,78.72,78.76,78.7,78.73,2900.0,54.4577,54.4853,54.4438,54.4646,2900.0
2007-08-31 13:25:00,78.75,78.85,78.73,78.85,8400.0,54.4784,54.5476,54.4646,54.5476,8400.0
2007-08-31 13:30:00,78.85,78.85,78.66,78.69,7200.0,54.5476,54.5476,54.4162,54.4369,7200.0
2007-08-31 13:35:00,78.75,78.87,78.73,78.77,9600.0,54.4784,54.5614,54.4646,54.4923,9600.0
2007-08-31 13:40:00,78.77,78.84,78.67,78.75,12200.0,54.4923,54.5407,54.4231,54.4784,12200.0
2007-08-31 13:45:00,78.76,78.82,78.71,78.74,9800.0,54.4853,54.5268,54.4507,54.4715,9800.0
2007-08-31 13:50:00,78.75,78.89,78.69,78.89,13300.0,54.4784,54.5753,54.4369,54.5753,13300.0
2007-08-31 13:55:00,78.89,78.92,78.85,78.85,4100.0,54.5753,54.596,54.5476,54.5476,4100.0
2007-08-31 14:00:00,78.84,78.91,78.84,78.9,3100.0,54.5407,54.5891,54.5407,54.5822,3100.0
2007-08-31 14:05:00,78.91,78.91,78.85,78.89,4900.0,54.5891,54.5891,54.5476,54.5753,4900.0
2007-08-31 14:10:00,78.92,78.97,78.83,78.83,7300.0,54.596,54.6306,54.5338,54.5338,7300.0
2007-08-31 14:15:00,78.87,78.89,78.78,78.89,6800.0,54.5614,54.5753,54.4992,54.5753,6800.0
2007-08-31 14:20:00,78.91,79.03,78.82,78.82,8400.0,54.5891,54.6721,54.5268,54.5268,8400.0
2007-08-31 14:25:00,78.87,79.0,78.84,78.98,6500.0,54.5614,54.6514,54.5407,54.6375,6500.0
2007-08-31 14:30:00,78.99,78.99,78.75,78.89,19700.0,54.6444,54.6444,54.4784,54.5753,19700.0
2007-08-31 14:35:00,78.86,78.97,78.78,78.86,17600.0,54.5545,54.6306,54.4992,54.5545,17600.0
2007-08-31 14:40:00,78.83,79.0,78.83,78.93,10300.0,54.5338,54.6514,54.5338,54.6029,10300.0
2007-08-31 14:45:00,78.96,78.98,78.52,78.64,51300.0,54.6237,54.6375,54.3193,54.4023,51300.0
2007-08-31 14:50:00,78.59,78.67,78.5,78.64,18100.0,54.3677,54.4231,54.3055,54.4023,18100.0
2007-08-31 14:55:00,78.58,78.64,78.51,78.61,16200.0,54.3608,54.4023,54.3124,54.3816,16200.0
2007-08-31 15:00:00,78.59,78.76,78.59,78.7,21700.0,54.3677,54.4853,54.3677,54.4438,21700.0
2007-08-31 15:05:00,78.7,78.81,78.68,78.77,18800.0,54.4438,54.5199,54.43,54.4923,18800.0
2007-08-31 15:10:00,78.75,78.79,78.7,78.72,12700.0,54.4784,54.5061,54.4438,54.4577,12700.0
2007-08-31 15:15:00,78.74,78.83,78.72,78.78,16500.0,54.4715,54.5338,54.4577,54.4992,16500.0
2007-08-31 15:20:00,78.78,78.79,78.69,78.76,16100.0,54.4992,54.5061,54.4369,54.4853,16100.0
2007-08-31 15:25:00,78.74,78.83,78.73,78.74,20700.0,54.4715,54.5338,54.4646,54.4715,20700.0
2007-08-31 15:30:00,78.75,79.1,78.75,78.88,33300.0,54.4784,54.7205,54.4784,54.5683,33300.0
2007-08-31 15:35:00,78.9,79.08,78.89,78.99,35200.0,54.5822,54.7067,54.5753,54.6444,35200.0
2007-08-31 15:40:00,79.0,79.28,79.0,79.25,28300.0,54.6514,54.8451,54.6514,54.8243,28300.0
2007-08-31 15:45:00,79.28,79.32,79.03,79.03,31400.0,54.8451,54.8727,54.6721,54.6721,31400.0
2007-08-31 15:50:00,79.03,79.07,78.75,78.77,44900.0,54.6721,54.6998,54.4784,54.4923,44900.0
2007-08-31 15:55:00,78.77,78.88,78.62,78.62,52200.0,54.4923,54.5683,54.3885,54.3885,52200.0
2007-09-04 09:30:00,78.79,78.79,78.39,78.59,32700.0,54.5061,54.5061,54.2294,54.3677,32700.0
2007-09-04 09:35:00,78.54,78.69,78.49,78.62,12800.0,54.3331,54.4369,54.2985,54.3885,12800.0
2007-09-04 09:40:00,78.61,78.87,78.61,78.86,29900.0,54.3816,54.5614,54.3816,54.5545,29900.0
2007-09-04 09:45:00,78.84,78.94,78.7,78.75,56900.0,54.5407,54.6099,54.4438,54.4784,56900.0
2007-09-04 09:50:00,78.73,78.9,78.7,78.85,31800.0,54.4646,54.5822,54.4438,54.5476,31800.0
2007-09-04 09:55:00,78.8,78.97,78.76,78.97,44300.0,54.513,54.6306,54.4853,54.6306,44300.0
2007-09-04 10:00:00,78.96,79.2,78.71,78.71,30100.0,54.6237,54.7897,54.4507,54.4507,30100.0
2007-09-04 10:05:00,78.76,78.84,78.55,78.55,8400.0,54.4853,54.5407,54.3401,54.3401,8400.0
2007-09-04 10:10:00,78.55,78.61,78.46,78.6,10000.0,54.3401,54.3816,54.2778,54.3746,10000.0
2007-09-04 10:15:00,78.6,78.68,78.52,78.52,8500.0,54.3746,54.43,54.3193,54.3193,8500.0
2007-09-04 10:20:00,78.5,78.51,78.38,78.44,10300.0,54.3055,54.3124,54.2225,54.264,10300.0
2007-09-04 10:25:00,78.44,78.64,78.43,78.59,22800.0,54.264,54.4023,54.257,54.3677,22800.0
2007-09-04 10:30:00,78.63,78.77,78.62,78.68,11600.0,54.3954,54.4923,54.3885,54.43,11600.0
2007-09-04 10:35:00,78.65,78.89,78.65,78.78,9500.0,54.4092,54.5753,54.4092,54.4992,9500.0
2007-09-04 10:40:00,78.77,78.86,78.75,78.8,11900.0,54.4923,54.5545,54.4784,54.513,11900.0
2007-09-04 10:45:00,78.8,78.87,78.72,78.72,12300.0,54.513,54.5614,54.4577,54.4577,12300.0
2007-09-04 10:50:00,78.75,78.89,78.75,78.86,25700.0,54.4784,54.5753,54.4784,54.5545,25700.0
2007-09-04 10:55:00,78.83,78.94,78.82,78.91,17900.0,54.5338,54.6099,54.5268,54.5891,17900.0
2007-09-04 11:00:00,78.92,78.98,78.86,78.86,10700.0,54.596,54.6375,54.5545,54.5545,10700.0
2007-09-04 11:05:00,78.86,78.87,78.77,78.85,9000.0,54.5545,54.5614,54.4923,54.5476,9000.0
2007-09-04 11:10:00,78.86,79.07,78.84,79.02,10300.0,54.5545,54.6998,54.5407,54.6652,10300.0
2007-09-04 11:15:00,79.0,79.24,79.0,79.17,22000.0,54.6514,54.8174,54.6514,54.769,22000.0
2007-09-04 11:20:00,79.17,79.28,79.15,79.15,10100.0,54.769,54.8451,54.7551,54.7551,10100.0
2007-09-04 11:25:00,79.14,79.19,79.11,79.11,6000.0,54.7482,54.7828,54.7275,54.7275,6000.0
2007-09-04 11:30:00,79.11,79.15,79.09,79.13,7100.0,54.7275,54.7551,54.7136,54.7413,7100.0
2007-09-04 11:35:00,79.15,79.2,79.1,79.15,12500.0,54.7551,54.7897,54.7205,54.7551,12500.0
2007-09-04 11:40:00,79.19,79.29,79.16,79.27,9000.0,54.7828,54.852,54.762,54.8381,9000.0
2007-09-04 11:45:00,79.27,79.29,79.15,79.19,7600.0,54.8381,54.852,54.7551,54.7828,7600.0
2007-09-04 11:50:00,79.16,79.4,79.16,79.31,14000.0,54.762,54.9281,54.762,54.8658,14000.0
2007-09-04 11:55:00,79.3,79.3,79.17,79.18,3300.0,54.8589,54.8589,54.769,54.7759,3300.0
2007-09-04 12:00:00,79.19,79.19,78.9,78.9,6000.0,54.7828,54.7828,54.5822,54.5822,6000.0
2007-09-04 12:05:00,78.85,78.9,78.85,78.85,2000.0,54.5476,54.5822,54.5476,54.5476,2000.0
2007-09-04 12:10:00,78.87,78.91,78.85,78.91,8400.0,54.5614,54.5891,54.5476,54.5891,8400.0
2007-09-04 12:15:00,78.92,78.95,78.89,78.93,5500.0,54.596,54.6168,54.5753,54.6029,5500.0
2007-09-04 12:20:00,78.95,78.98,78.89,78.9,7500.0,54.6168,54.6375,54.5753,54.5822,7500.0
2007-09-04 12:25:00,78.9,78.9,78.82,78.82,2200.0,54.5822,54.5822,54.5268,54.5268,2200.0
2007-09-04 12:30:00,78.82,78.82,78.66,78.7,6300.0,54.5268,54.5268,54.4162,54.4438,6300.0
2007-09-04 12:35:00,78.7,78.7,78.61,78.64,5000.0,54.4438,54.4438,54.3816,54.4023,5000.0
2007-09-04 12:40:00,78.64,78.66,78.61,78.66,3900.0,54.4023,54.4162,54.3816,54.4162,3900.0
2007-09-04 12:45:00,78.67,78.75,78.66,78.75,6000.0,54.4231,54.4784,54.4162,54.4784,6000.0
2007-09-04 12:50:00,78.75,78.76,78.66,78.67,5100.0,54.4784,54.4853,54.4162,54.4231,5100.0
2007-09-04 12:55:00,78.67,78.76,78.66,78.76,7400.0,54.4231,54.4853,54.4162,54.4853,7400.0
2007-09-04 13:00:00,78.76,78.83,78.75,78.83,6400.0,54.4853,54.5338,54.4784,54.5338,6400.0
2007-09-04 13:05:00,78.83,78.84,78.81,78.81,2500.0,54.5338,54.5407,54.5199,54.5199,2500.0
2007-09-04 13:10:00,78.81,79.0,78.79,79.0,9700.0,54.5199,54.6514,54.5061,54.6514,9700.0
2007-09-04 13:15:00,78.97,78.97,78.72,78.8,12900.0,54.6306,54.6306,54.4577,54.513,12900.0
2007-09-04 13:20:00,78.8,78.86,78.79,78.82,6700.0,54.513,54.5545,54.5061,54.5268,6700.0
2007-09-04 13:25:00,78.79,78.87,78.72,78.85,12400.0,54.5061,54.5614,54.4577,54.5476,12400.0
2007-09-04 13:30:00,78.85,78.86,78.81,78.81,4200.0,54.5476,54.5545,54.5199,54.5199,4200.0
2007-09-04 13:35:00,78.81,78.86,78.78,78.85,17400.0,54.5199,54.5545,54.4992,54.5476,17400.0
2007-09-04 13:40:00,78.82,78.86,78.78,78.85,13000.0,54.5268,54.5545,54.4992,54.5476,13000.0
2007-09-04 13:45:00,78.83,78.91,78.73,78.76,39000.0,54.5338,54.5891,54.4646,54.4853,39000.0
2007-09-04 13:50:00,78.72,78.75,78.59,78.64,6700.0,54.4577,54.4784,54.3677,54.4023,6700.0
2007-09-04 13:55:00,78.65,78.67,78.53,78.53,6100.0,54.4092,54.4231,54.3262,54.3262,6100.0
2007-09-04 14:00:00,78.53,78.55,78.4,78.47,12200.0,54.3262,54.3401,54.2363,54.2847,12200.0
2007-09-04 14:05:00,78.47,78.52,78.44,78.5,7400.0,54.2847,54.3193,54.264,54.3055,7400.0
2007-09-04 14:10:00,78.54,78.66,78.53,78.62,4500.0,54.3331,54.4162,54.3262,54.3885,4500.0
2007-09-04 14:15:00,78.67,78.71,78.63,78.69,7000.0,54.4231,54.4507,54.3954,54.4369,7000.0
2007-09-04 14:20:00,78.65,78.71,78.61,78.61,8700.0,54.4092,54.4507,54.3816,54.3816,8700.0
2007-09-04 14:25:00,78.62,78.7,78.57,78.67,12700.0,54.3885,54.4438,54.3539,54.4231,12700.0
2007-09-04 14:30:00,78.67,78.9,78.67,78.88,11400.0,54.4231,54.5822,54.4231,54.5683,11400.0
2007-09-04 14:35:00,78.85,78.9,78.76,78.79,9800.0,54.5476,54.5822,54.4853,54.5061,9800.0
2007-09-04 14:40:00,78.78,78.79,78.7,78.76,20000.0,54.4992,54.5061,54.4438,54.4853,20000.0
2007-09-04 14:45:00,78.76,79.03,78.76,78.98,33300.0,54.4853,54.6721,54.4853,54.6375,33300.0
2007-09-04 14:50:00,78.94,78.96,78.77,78.77,12100.0,54.6099,54.6237,54.4923,54.4923,12100.0
2007-09-04 14:55:00,78.77,78.78,78.52,78.57,19100.0,54.4923,54.4992,54.3193,54.3539,19100.0
2007-09-04 15:00:00,78.57,78.66,78.57,78.62,7600.0,54.3539,54.4162,54.3539,54.3885,7600.0
2007-09-04 15:05:00,78.63,78.87,78.63,78.8,9400.0,54.3954,54.5614,54.3954,54.513,9400.0
2007-09-04 15:10:00,78.79,78.81,78.68,78.76,14100.0,54.5061,54.5199,54.43,54.4853,14100.0
2007-09-04 15:15:00,78.75,78.78,78.6,78.66,14600.0,54.4784,54.4992,54.3746,54.4162,14600.0
2007-09-04 15:20:00,78.68,78.81,78.68,78.78,24400.0,54.43,54.5199,54.43,54.4992,24400.0
2007-09-04 15:25:00,78.77,78.8,78.7,78.74,20600.0,54.4923,54.513,54.4438,54.4715,20600.0
2007-09-04 15:30:00,78.76,78.95,78.7,78.93,27000.0,54.4853,54.6168,54.4438,54.6029,27000.0
2007-09-04 15:35:00,78.93,78.93,78.74,78.75,12700.0,54.6029,54.6029,54.4715,54.4784,12700.0
2007-09-04 15:40:00,78.75,78.8,78.51,78.52,29800.0,54.4784,54.513,54.3124,54.3193,29800.0
2007-09-04 15:45:00,78.52,78.52,78.23,78.25,32500.0,54.3193,54.3193,54.1187,54.1325,32500.0
2007-09-04 15:50:00,78.25,78.36,78.25,78.28,35000.0,54.1325,54.2086,54.1325,54.1533,35000.0
2007-09-04 15:55:00,78.28,78.34,78.14,78.34,55500.0,54.1533,54.1948,54.0564,54.1948,55500.0
2007-09-05 09:30:00,77.55,77.7,77.22,77.4,24800.0,53.6483,53.752,53.42,53.5445,24800.0
2007-09-05 09:35:00,77.36,77.53,77.22,77.34,15600.0,53.5168,53.6344,53.42,53.503,15600.0
2007-09-05 09:40:00,77.36,77.39,77.0,77.1,43400.0,53.5168,53.5376,53.2678,53.337,43400.0
2007-09-05 09:45:00,77.15,77.24,77.01,77.21,37400.0,53.3716,53.4338,53.2747,53.4131,37400.0
2007-09-05 09:50:00,77.19,77.27,77.02,77.14,19700.0,53.3992,53.4546,53.2816,53.3646,19700.0
2007-09-05 09:55:00,77.14,77.2,77.07,77.16,32000.0,53.3646,53.4061,53.3162,53.3785,32000.0
2007-09-05 10:00:00,77.15,77.15,76.85,77.06,71900.0,53.3716,53.3716,53.164,53.3093,71900.0
2007-09-05 10:05:00,77.06,77.08,76.86,76.9,38400.0,53.3093,53.3231,53.1709,53.1986,38400.0
2007-09-05 10:10:00,76.91,76.97,76.6,76.64,55800.0,53.2055,53.247,52.9911,53.0187,55800.0
2007-09-05 10:15:00,76.64,76.73,76.48,76.63,48300.0,53.0187,53.081,52.9081,53.0118,48300.0
2007-09-05 10:20:00,76.61,76.69,76.34,76.51,23400.0,52.998,53.0533,52.8112,52.9288,23400.0
2007-09-05 10:25:00,76.49,76.63,76.45,76.62,17200.0,52.915,53.0118,52.8873,53.0049,17200.0
2007-09-05 10:30:00,76.64,76.96,76.64,76.94,10200.0,53.0187,53.2401,53.0187,53.2263,10200.0
2007-09-05 10:35:00,76.91,77.12,76.85,77.09,8900.0,53.2055,53.3508,53.164,53.33,8900.0
2007-09-05 10:40:00,77.11,77.11,77.0,77.0,10400.0,53.3439,53.3439,53.2678,53.2678,10400.0
2007-09-05 10:45:00,77.03,77.12,77.03,77.05,10300.0,53.2885,53.3508,53.2885,53.3024,10300.0
2007-09-05 10:50:00,77.01,77.14,77.01,77.09,8500.0,53.2747,53.3646,53.2747,53.33,8500.0
2007-09-05 10:55:00,77.06,77.11,77.05,77.08,8500.0,53.3093,53.3439,53.3024,53.3231,8500.0
2007-09-05 11:00:00,77.05,77.07,76.9,76.97,30800.0,53.3024,53.3162,53.1986,53.247,30800.0
2007-09-05 11:05:00,76.97,77.04,76.77,76.92,26700.0,53.247,53.2955,53.1087,53.2124,26700.0
2007-09-05 11:10:00,76.93,77.04,76.83,77.03,9900.0,53.2194,53.2955,53.1502,53.2885,9900.0
2007-09-05 11:15:00,77.05,77.21,77.02,77.12,20800.0,53.3024,53.4131,53.2816,53.3508,20800.0
2007-09-05 11:20:00,77.11,77.11,76.83,76.83,24400.0,53.3439,53.3439,53.1502,53.1502,24400.0
2007-09-05 11:25:00,76.86,76.93,76.78,76.86,10000.0,53.1709,53.2194,53.1156,53.1709,10000.0
2007-09-05 11:30:00,76.89,76.89,76.66,76.78,9700.0,53.1917,53.1917,53.0326,53.1156,9700.0
2007-09-05 11:35:00,76.75,76.78,76.64,76.76,16000.0,53.0948,53.1156,53.0187,53.1018,16000.0
2007-09-05 11:40:00,76.74,76.78,76.7,76.74,5600.0,53.0879,53.1156,53.0602,53.0879,5600.0
2007-09-05 11:45:00,76.7,76.7,76.65,76.69,3800.0,53.0602,53.0602,53.0257,53.0533,3800.0
2007-09-05 11:50:00,76.67,76.76,76.66,76.76,4500.0,53.0395,53.1018,53.0326,53.1018,4500.0
2007-09-05 11:55:00,76.78,77.0,76.78,76.98,8900.0,53.1156,53.2678,53.1156,53.2539,8900.0
2007-09-05 12:00:00,77.0,77.03,76.93,77.02,7500.0,53.2678,53.2885,53.2194,53.2816,7500.0
2007-09-05 12:05:00,76.98,77.0,76.89,76.96,17500.0,53.2539,53.2678,53.1917,53.2401,17500.0
2007-09-05 12:10:00,76.94,77.01,76.94,77.0,8100.0,53.2263,53.2747,53.2263,53.2678,8100.0
2007-09-05 12:15:00,76.97,77.02,76.96,76.99,4100.0,53.247,53.2816,53.2401,53.2609,4100.0
2007-09-05 12:20:00,77.01,77.16,77.01,77.16,13600.0,53.2747,53.3785,53.2747,53.3785,13600.0
2007-09-05 12:25:00,77.15,77.18,77.03,77.16,10400.0,53.3716,53.3923,53.2885,53.3785,10400.0
2007-09-05 12:30:00,77.16,77.17,77.09,77.17,6400.0,53.3785,53.3854,53.33,53.3854,6400.0
2007-09-05 12:35:00,77.17,77.25,77.12,77.25,5800.0,53.3854,53.4407,53.3508,53.4407,5800.0
2007-09-05 12:40:00,77.25,77.39,77.25,77.34,7100.0,53.4407,53.5376,53.4407,53.503,7100.0
2007-09-05 12:45:00,77.33,77.38,77.16,77.25,16700.0,53.4961,53.5307,53.3785,53.4407,16700.0
2007-09-05 12:50:00,77.25,77.25,77.18,77.23,2100.0,53.4407,53.4407,53.3923,53.4269,2100.0
2007-09-05 12:55:00,77.2,77.3,77.2,77.3,6200.0,53.4061,53.4753,53.4061,53.4753,6200.0
2007-09-05 13:00:00,77.31,77.41,77.28,77.35,12900.0,53.4822,53.5514,53.4615,53.5099,12900.0
2007-09-05 13:05:00,77.35,77.45,77.32,77.42,6200.0,53.5099,53.5791,53.4892,53.5583,6200.0
2007-09-05 13:10:00,77.37,77.37,77.27,77.36,8100.0,53.5237,53.5237,53.4546,53.5168,8100.0
2007-09-05 13:15:00,77.34,77.38,77.34,77.35,6500.0,53.503,53.5307,53.503,53.5099,6500.0
2007-09-05 13:20:00,77.35,77.35,77.18,77.18,8500.0,53.5099,53.5099,53.3923,53.3923,8500.0
2007-09-05 13:25:00,77.15,77.16,77.06,77.12,12900.0,53.3716,53.3785,53.3093,53.3508,12900.0
2007-09-05 13:30:00,77.12,77.19,77.11,77.14,15100.0,53.3508,53.3992,53.3439,53.3646,15100.0
2007-09-05 13:35:00,77.13,77.27,77.04,77.21,12000.0,53.3577,53.4546,53.2955,53.4131,12000.0
2007-09-05 13:40:00,77.21,77.26,77.09,77.15,9400.0,53.4131,53.4476,53.33,53.3716,9400.0
2007-09-05 13:45:00,77.11,77.36,77.11,77.36,6900.0,53.3439,53.5168,53.3439,53.5168,6900.0
2007-09-05 13:50:00,77.3,77.37,77.29,77.29,3900.0,53.4753,53.5237,53.4684,53.4684,3900.0
2007-09-05 13:55:00,77.29,77.3,77.13,77.14,5600.0,53.4684,53.4753,53.3577,53.3646,5600.0
2007-09-05 14:00:00,77.18,77.36,76.87,76.87,21200.0,53.3923,53.5168,53.1779,53.1779,21200.0
2007-09-05 14:05:00,76.86,77.04,76.85,77.04,14700.0,53.1709,53.2955,53.164,53.2955,14700.0
2007-09-05 14:10:00,77.02,77.05,76.91,76.94,8300.0,53.2816,53.3024,53.2055,53.2263,8300.0
2007-09-05 14:15:00,76.9,76.94,76.76,76.82,5100.0,53.1986,53.2263,53.1018,53.1433,5100.0
2007-09-05 14:20:00,76.78,76.81,76.7,76.73,7700.0,53.1156,53.1363,53.0602,53.081,7700.0
2007-09-05 14:25:00,76.72,76.75,76.62,76.67,8900.0,53.0741,53.0948,53.0049,53.0395,8900.0
2007-09-05 14:30:00,76.64,76.76,76.62,76.73,9800.0,53.0187,53.1018,53.0049,53.081,9800.0
2007-09-05 14:35:00,76.72,76.97,76.71,76.95,18200.0,53.0741,53.247,53.0672,53.2332,18200.0
2007-09-05 14:40:00,77.0,77.0,76.67,76.73,9900.0,53.2678,53.2678,53.0395,53.081,9900.0
2007-09-05 14:45:00,76.73,76.76,76.62,76.75,15400.0,53.081,53.1018,53.0049,53.0948,15400.0
2007-09-05 14:50:00,76.69,76.74,76.64,76.7,8200.0,53.0533,53.0879,53.0187,53.0602,8200.0
2007-09-05 14:55:00,76.72,76.86,76.7,76.83,6800.0,53.0741,53.1709,53.0602,53.1502,6800.0
2007-09-05 15:00:00,76.83,76.85,76.76,76.83,8400.0,53.1502,53.164,53.1018,53.1502,8400.0
2007-09-05 15:05:00,76.84,77.1,76.82,77.07,15800.0,53.1571,53.337,53.1433,53.3162,15800.0
2007-09-05 15:10:00,77.08,77.13,76.98,77.01,7100.0,53.3231,53.3577,53.2539,53.2747,7100.0
2007-09-05 15:15:00,77.02,77.03,76.92,76.96,20800.0,53.2816,53.2885,53.2124,53.2401,20800.0
2007-09-05 15:20:00,77.0,77.02,76.81,76.87,16200.0,53.2678,53.2816,53.1363,53.1779,16200.0
2007-09-05 15:25:00,76.9,76.9,76.76,76.82,18800.0,53.1986,53.1986,53.1018,53.1433,18800.0
2007-09-05 15:30:00,76.82,76.92,76.74,76.74,15300.0,53.1433,53.2124,53.0879,53.0879,15300.0
2007-09-05 15:35:00,76.75,76.91,76.62,76.87,29500.0,53.0948,53.2055,53.0049,53.1779,29500.0
2007-09-05 15:40:00,76.86,77.04,76.86,76.97,36100.0,53.1709,53.2955,53.1709,53.247,36100.0
2007-09-05 15:45:00,76.94,77.13,76.94,77.05,35800.0,53.2263,53.3577,53.2263,53.3024,35800.0
2007-09-05 15:50:00,77.07,77.08,76.87,76.92,44400.0,53.3162,53.3231,53.1779,53.2124,44400.0
2007-09-05 15:55:00,76.92,77.15,76.85,77.04,73500.0,53.2124,53.3716,53.164,53.2955,73500.0
2007-09-06 09:30:00,78.88,79.64,78.88,79.6,66700.0,54.5683,55.0941,54.5683,55.0664,66700.0
2007-09-06 09:35:00,79.59,80.4,78.83,79.83,132600.0,55.0595,55.6199,54.5338,55.2255,132600.0
2007-09-06 09:40:00,79.8,80.04,79.54,79.76,51600.0,55.2048,55.3708,55.0249,55.1771,51600.0
2007-09-06 09:45:00,79.69,80.0,79.58,79.73,54100.0,55.1287,55.3432,55.0526,55.1564,54100.0
2007-09-06 09:50:00,79.8,79.85,79.21,79.39,48400.0,55.2048,55.2394,54.7966,54.9212,48400.0
2007-09-06 09:55:00,79.33,79.72,79.29,79.52,44200.0,54.8797,55.1495,54.852,55.0111,44200.0
2007-09-06 10:00:00,79.56,79.62,78.9,79.04,35600.0,55.0388,55.0803,54.5822,54.679,35600.0
2007-09-06 10:05:00,78.97,79.13,78.51,78.79,35700.0,54.6306,54.7413,54.3124,54.5061,35700.0
2007-09-06 10:10:00,78.77,79.0,78.6,78.94,22200.0,54.4923,54.6514,54.3746,54.6099,22200.0
2007-09-06 10:15:00,78.97,78.97,78.67,78.74,24800.0,54.6306,54.6306,54.4231,54.4715,24800.0
2007-09-06 10:20:00,78.71,78.9,78.71,78.79,29900.0,54.4507,54.5822,54.4507,54.5061,29900.0
2007-09-06 10:25:00,78.79,78.89,78.75,78.77,18900.0,54.5061,54.5753,54.4784,54.4923,18900.0
2007-09-06 10:30:00,78.75,78.75,78.4,78.66,30100.0,54.4784,54.4784,54.2363,54.4162,30100.0
2007-09-06 10:35:00,78.66,78.66,78.25,78.5,40900.0,54.4162,54.4162,54.1325,54.3055,40900.0
2007-09-06 10:40:00,78.5,78.63,78.35,78.36,38900.0,54.3055,54.3954,54.2017,54.2086,38900.0
2007-09-06 10:45:00,78.36,78.39,78.11,78.13,23300.0,54.2086,54.2294,54.0357,54.0495,23300.0
2007-09-06 10:50:00,78.13,78.56,78.13,78.5,52200.0,54.0495,54.347,54.0495,54.3055,52200.0
2007-09-06 10:55:00,78.5,78.82,78.47,78.65,28800.0,54.3055,54.5268,54.2847,54.4092,28800.0
2007-09-06 11:00:00,78.65,78.71,78.35,78.42,20400.0,54.4092,54.4507,54.2017,54.2501,20400.0
2007-09-06 11:05:00,78.44,78.47,78.15,78.17,15100.0,54.264,54.2847,54.0633,54.0772,15100.0
2007-09-06 11:10:00,78.21,78.34,78.17,78.32,10100.0,54.1048,54.1948,54.0772,54.1809,10100.0
2007-09-06 11:15:00,78.34,78.55,78.33,78.55,21900.0,54.1948,54.3401,54.1879,54.3401,21900.0
2007-09-06 11:20:00,78.55,78.82,78.52,78.77,17500.0,54.3401,54.5268,54.3193,54.4923,17500.0
2007-09-06 11:25:00,78.79,78.79,78.69,78.72,6500.0,54.5061,54.5061,54.4369,54.4577,6500.0
2007-09-06 11:30:00,78.74,79.14,78.74,78.89,52900.0,54.4715,54.7482,54.4715,54.5753,52900.0
2007-09-06 11:35:00,78.83,78.89,78.72,78.86,10300.0,54.5338,54.5753,54.4577,54.5545,10300.0
2007-09-06 11:40:00,78.82,78.92,78.82,78.86,9300.0,54.5268,54.596,54.5268,54.5545,9300.0
2007-09-06 11:45:00,78.87,78.94,78.77,78.83,16800.0,54.5614,54.6099,54.4923,54.5338,16800.0
2007-09-06 11:50:00,78.83,78.9,78.72,78.84,7100.0,54.5338,54.5822,54.4577,54.5407,7100.0
2007-09-06 11:55:00,78.82,78.83,78.49,78.63,13400.0,54.5268,54.5338,54.2985,54.3954,13400.0
2007-09-06 12:00:00,78.58,78.63,78.52,78.54,5000.0,54.3608,54.3954,54.3193,54.3331,5000.0
2007-09-06 12:05:00,78.53,78.62,78.52,78.58,6500.0,54.3262,54.3885,54.3193,54.3608,6500.0
2007-09-06 12:10:00,78.58,78.69,78.45,78.5,35500.0,54.3608,54.4369,54.2709,54.3055,35500.0
2007-09-06 12:15:00,78.5,78.54,78.39,78.44,38600.0,54.3055,54.3331,54.2294,54.264,38600.0
2007-09-06 12:20:00,78.45,78.51,78.2,78.3,22300.0,54.2709,54.3124,54.0979,54.1671,22300.0
2007-09-06 12:25:00,78.3,78.3,77.84,77.89,47900.0,54.1671,54.1671,53.8489,53.8835,47900.0
2007-09-06 12:30:00,77.85,77.99,77.73,77.96,33100.0,53.8558,53.9527,53.7728,53.9319,33100.0
2007-09-06 12:35:00,77.98,78.18,77.98,78.18,14700.0,53.9457,54.0841,53.9457,54.0841,14700.0
2007-09-06 12:40:00,78.17,78.2,77.9,77.92,5400.0,54.0772,54.0979,53.8904,53.9042,5400.0
2007-09-06 12:45:00,77.9,77.92,77.6,77.67,14300.0,53.8904,53.9042,53.6829,53.7313,14300.0
2007-09-06 12:50:00,77.68,78.0,77.68,77.99,17000.0,53.7382,53.9596,53.7382,53.9527,17000.0
2007-09-06 12:55:00,77.93,78.0,77.81,77.98,8700.0,53.9111,53.9596,53.8281,53.9457,8700.0
2007-09-06 13:00:00,78.02,78.03,77.94,77.99,5000.0,53.9734,53.9803,53.9181,53.9527,5000.0
2007-09-06 13:05:00,77.97,78.0,77.8,77.8,16100.0,53.9388,53.9596,53.8212,53.8212,16100.0
2007-09-06 13:10:00,77.86,77.87,77.71,77.8,10800.0,53.8627,53.8696,53.759,53.8212,10800.0
2007-09-06 13:15:00,77.8,77.86,77.76,77.82,36700.0,53.8212,53.8627,53.7935,53.8351,36700.0
2007-09-06 13:20:00,77.8,77.87,77.75,77.79,23900.0,53.8212,53.8696,53.7866,53.8143,23900.0
2007-09-06 13:25:00,77.8,77.82,77.78,77.78,14800.0,53.8212,53.8351,53.8074,53.8074,14800.0
2007-09-06 13:30:00,77.78,77.78,77.64,77.7,31600.0,53.8074,53.8074,53.7105,53.752,31600.0
2007-09-06 13:35:00,77.71,77.98,77.71,77.86,25700.0,53.759,53.9457,53.759,53.8627,25700.0
2007-09-06 13:40:00,77.86,78.08,77.86,78.03,15900.0,53.8627,54.0149,53.8627,53.9803,15900.0
2007-09-06 13:45:00,78.06,78.08,77.87,77.89,23300.0,54.0011,54.0149,53.8696,53.8835,23300.0
2007-09-06 13:50:00,77.87,78.01,77.87,78.0,10000.0,53.8696,53.9665,53.8696,53.9596,10000.0
2007-09-06 13:55:00,77.99,78.0,77.94,77.95,10600.0,53.9527,53.9596,53.9181,53.925,10600.0
2007-09-06 14:00:00,77.99,77.99,77.79,77.9,35100.0,53.9527,53.9527,53.8143,53.8904,35100.0
2007-09-06 14:05:00,77.9,78.15,77.85,77.99,17500.0,53.8904,54.0633,53.8558,53.9527,17500.0
2007-09-06 14:10:00,77.97,78.05,77.94,77.96,35100.0,53.9388,53.9942,53.9181,53.9319,35100.0
2007-09-06 14:15:00,77.96,77.96,77.64,77.77,45000.0,53.9319,53.9319,53.7105,53.8005,45000.0
2007-09-06 14:20:00,77.77,77.89,77.76,77.88,63300.0,53.8005,53.8835,53.7935,53.8766,63300.0
2007-09-06 14:25:00,77.88,77.88,77.79,77.81,10000.0,53.8766,53.8766,53.8143,53.8281,10000.0
2007-09-06 14:30:00,77.8,77.95,77.79,77.8,19600.0,53.8212,53.925,53.8143,53.8212,19600.0
2007-09-06 14:35:00,77.8,77.88,77.8,77.85,14400.0,53.8212,53.8766,53.8212,53.8558,14400.0
2007-09-06 14:40:00,77.83,77.99,77.82,77.95,11900.0,53.842,53.9527,53.8351,53.925,11900.0
2007-09-06 14:45:00,77.93,78.04,77.93,78.01,7400.0,53.9111,53.9872,53.9111,53.9665,7400.0
2007-09-06 14:50:00,77.98,78.09,77.98,78.02,11800.0,53.9457,54.0218,53.9457,53.9734,11800.0
2007-09-06 14:55:00,78.02,78.12,77.93,78.06,34000.0,53.9734,54.0426,53.9111,54.0011,34000.0
2007-09-06 15:00:00,78.06,78.16,77.97,78.06,47700.0,54.0011,54.0703,53.9388,54.0011,47700.0
2007-09-06 15:05:00,78.05,78.2,77.95,77.95,16400.0,53.9942,54.0979,53.925,53.925,16400.0
2007-09-06 15:10:00,78.01,78.15,77.94,78.08,30000.0,53.9665,54.0633,53.9181,54.0149,30000.0
2007-09-06 15:15:00,78.05,78.15,77.97,78.07,13000.0,53.9942,54.0633,53.9388,54.008,13000.0
2007-09-06 15:20:00,78.03,78.14,78.01,78.14,10500.0,53.9803,54.0564,53.9665,54.0564,10500.0
2007-09-06 15:25:00,78.13,78.15,78.07,78.11,10200.0,54.0495,54.0633,54.008,54.0357,10200.0
2007-09-06 15:30:00,78.14,78.17,78.09,78.17,14800.0,54.0564,54.0772,54.0218,54.0772,14800.0
2007-09-06 15:35:00,78.16,78.18,78.11,78.15,13200.0,54.0703,54.0841,54.0357,54.0633,13200.0
2007-09-06 15:40:00,78.15,78.15,77.75,77.99,56000.0,54.0633,54.0633,53.7866,53.9527,56000.0
2007-09-06 15:45:00,78.0,78.13,77.87,78.09,26400.0,53.9596,54.0495,53.8696,54.0218,26400.0
2007-09-06 15:50:00,78.1,78.29,78.07,78.18,95300.0,54.0288,54.1602,54.008,54.0841,95300.0
2007-09-06 15:55:00,78.21,78.39,78.2,78.34,83800.0,54.1048,54.2294,54.0979,54.1948,83800.0
2007-09-07 09:30:00,77.43,77.73,76.73,76.81,49500.0,53.5653,53.7728,53.081,53.1363,49500.0
2007-09-07 09:35:00,76.83,77.31,76.73,76.84,42000.0,53.1502,53.4822,53.081,53.1571,42000.0
2007-09-07 09:40:00,76.89,77.15,76.66,77.11,59600.0,53.1917,53.3716,53.0326,53.3439,59600.0
2007-09-07 09:45:00,77.15,77.2,76.7,76.72,29400.0,53.3716,53.4061,53.0602,53.0741,29400.0
2007-09-07 09:50:00,76.77,77.06,76.72,76.99,21800.0,53.1087,53.3093,53.0741,53.2609,21800.0
2007-09-07 09:55:00,77.06,77.59,76.95,77.37,55900.0,53.3093,53.6759,53.2332,53.5237,55900.0
2007-09-07 10:00:00,77.41,77.41,76.79,77.0,73800.0,53.5514,53.5514,53.1225,53.2678,73800.0
2007-09-07 10:05:00,77.08,77.12,76.86,76.94,19400.0,53.3231,53.3508,53.1709,53.2263,19400.0
2007-09-07 10:10:00,76.94,76.95,76.7,76.74,15400.0,53.2263,53.2332,53.0602,53.0879,15400.0
2007-09-07 10:15:00,76.7,76.88,76.7,76.84,12000.0,53.0602,53.1848,53.0602,53.1571,12000.0
2007-09-07 10:20:00,76.81,76.87,76.76,76.84,19700.0,53.1363,53.1779,53.1018,53.1571,19700.0
2007-09-07 10:25:00,76.8,76.94,76.8,76.85,9500.0,53.1294,53.2263,53.1294,53.164,9500.0
2007-09-07 10:30:00,76.87,76.87,76.57,76.57,21000.0,53.1779,53.1779,52.9703,52.9703,21000.0
2007-09-07 10:35:00,76.58,76.65,76.46,76.61,10700.0,52.9772,53.0257,52.8942,52.998,10700.0
2007-09-07 10:40:00,76.58,76.67,76.41,76.62,18200.0,52.9772,53.0395,52.8596,53.0049,18200.0
2007-09-07 10:45:00,76.64,76.79,76.63,76.65,11300.0,53.0187,53.1225,53.0118,53.0257,11300.0
2007-09-07 10:50:00,76.71,76.71,76.61,76.64,5900.0,53.0672,53.0672,52.998,53.0187,5900.0
2007-09-07 10:55:00,76.61,76.69,76.61,76.61,4600.0,52.998,53.0533,52.998,52.998,4600.0
2007-09-07 11:00:00,76.66,76.82,76.6,76.76,11500.0,53.0326,53.1433,52.9911,53.1018,11500.0
2007-09-07 11:05:00,76.8,76.84,76.72,76.78,16700.0,53.1294,53.1571,53.0741,53.1156,16700.0
2007-09-07 11:10:00,76.76,76.85,76.71,76.8,24600.0,53.1018,53.164,53.0672,53.1294,24600.0
2007-09-07 11:15:00,76.73,76.8,76.73,76.74,37000.0,53.081,53.1294,53.081,53.0879,37000.0
2007-09-07 11:20:00,76.73,76.8,76.52,76.57,53200.0,53.081,53.1294,52.9357,52.9703,53200.0
2007-09-07 11:25:00,76.57,76.7,76.54,76.63,23100.0,52.9703,53.0602,52.9496,53.0118,23100.0
2007-09-07 11:30:00,76.63,76.66,76.51,76.6,7600.0,53.0118,53.0326,52.9288,52.9911,7600.0
2007-09-07 11:35:00,76.59,76.75,76.57,76.75,14500.0,52.9841,53.0948,52.9703,53.0948,14500.0
2007-09-07 11:40:00,76.74,76.87,76.67,76.79,15500.0,53.0879,53.1779,53.0395,53.1225,15500.0
2007-09-07 11:45:00,76.77,76.84,76.68,76.78,13200.0,53.1087,53.1571,53.0464,53.1156,13200.0
2007-09-07 11:50:00,76.79,76.8,76.72,76.75,5500.0,53.1225,53.1294,53.0741,53.0948,5500.0
2007-09-07 11:55:00,76.75,77.11,76.73,77.06,29800.0,53.0948,53.3439,53.081,53.3093,29800.0
2007-09-07 12:00:00,77.11,77.22,76.89,76.93,18200.0,53.3439,53.42,53.1917,53.2194,18200.0
2007-09-07 12:05:00,76.94,76.94,76.75,76.86,8800.0,53.2263,53.2263,53.0948,53.1709,8800.0
2007-09-07 12:10:00,76.9,76.95,76.75,76.75,10400.0,53.1986,53.2332,53.0948,53.0948,10400.0
2007-09-07 12:15:00,76.76,76.8,76.74,76.78,2900.0,53.1018,53.1294,53.0879,53.1156,2900.0
2007-09-07 12:20:00,76.74,76.86,76.72,76.86,3300.0,53.0879,53.1709,53.0741,53.1709,3300.0
2007-09-07 12:25:00,76.88,77.0,76.88,76.91,11400.0,53.1848,53.2678,53.1848,53.2055,11400.0
2007-09-07 12:30:00,76.91,77.08,76.86,76.87,12200.0,53.2055,53.3231,53.1709,53.1779,12200.0
2007-09-07 12:35:00,76.88,77.04,76.88,77.02,16900.0,53.1848,53.2955,53.1848,53.2816,16900.0
2007-09-07 12:40:00,76.99,77.03,76.9,76.9,3000.0,53.2609,53.2885,53.1986,53.1986,3000.0
2007-09-07 12:45:00,76.9,76.9,76.7,76.79,11700.0,53.1986,53.1986,53.0602,53.1225,11700.0
2007-09-07 12:50:00,76.8,76.84,76.76,76.84,5300.0,53.1294,53.1571,53.1018,53.1571,5300.0
2007-09-07 12:55:00,76.83,76.91,76.8,76.87,2700.0,53.1502,53.2055,53.1294,53.1779,2700.0
2007-09-07 13:00:00,76.87,77.0,76.86,76.93,9400.0,53.1779,53.2678,53.1709,53.2194,9400.0
2007-09-07 13:05:00,76.93,77.08,76.89,77.01,9300.0,53.2194,53.3231,53.1917,53.2747,9300.0
2007-09-07 13:10:00,77.07,77.13,76.89,76.98,19400.0,53.3162,53.3577,53.1917,53.2539,19400.0
2007-09-07 13:15:00,76.98,76.98,76.87,76.88,8000.0,53.2539,53.2539,53.1779,53.1848,8000.0
2007-09-07 13:20:00,76.92,76.97,76.91,76.96,5200.0,53.2124,53.247,53.2055,53.2401,5200.0
2007-09-07 13:25:00,76.96,77.01,76.95,76.95,9000.0,53.2401,53.2747,53.2332,53.2332,9000.0
2007-09-07 13:30:00,76.95,77.02,76.95,76.99,4400.0,53.2332,53.2816,53.2332,53.2609,4400.0
2007-09-07 13:35:00,76.97,76.98,76.85,76.87,10800.0,53.247,53.2539,53.164,53.1779,10800.0
2007-09-07 13:40:00,76.84,76.89,76.82,76.83,10800.0,53.1571,53.1917,53.1433,53.1502,10800.0
2007-09-07 13:45:00,76.83,76.85,76.81,76.85,8700.0,53.1502,53.164,53.1363,53.164,8700.0
2007-09-07 13:50:00,76.86,76.93,76.86,76.92,2900.0,53.1709,53.2194,53.1709,53.2124,2900.0
2007-09-07 13:55:00,76.9,76.96,76.76,76.81,15100.0,53.1986,53.2401,53.1018,53.1363,15100.0
2007-09-07 14:00:00,76.8,76.86,76.75,76.76,7800.0,53.1294,53.1709,53.0948,53.1018,7800.0
2007-09-07 14:05:00,76.77,76.9,76.77,76.78,8700.0,53.1087,53.1986,53.1087,53.1156,8700.0
2007-09-07 14:10:00,76.83,76.89,76.75,76.87,26100.0,53.1502,53.1917,53.0948,53.1779,26100.0
2007-09-07 14:15:00,76.91,76.97,76.76,76.83,24300.0,53.2055,53.247,53.1018,53.1502,24300.0
2007-09-07 14:20:00,76.8,76.86,76.8,76.86,3500.0,53.1294,53.1709,53.1294,53.1709,3500.0
2007-09-07 14:25:00,76.86,76.91,76.82,76.91,3600.0,53.1709,53.2055,53.1433,53.2055,3600.0
2007-09-07 14:30:00,76.92,76.92,76.8,76.86,8700.0,53.2124,53.2124,53.1294,53.1709,8700.0
2007-09-07 14:35:00,76.83,76.87,76.8,76.8,7800.0,53.1502,53.1779,53.1294,53.1294,7800.0
2007-09-07 14:40:00,76.8,76.84,76.8,76.8,5300.0,53.1294,53.1571,53.1294,53.1294,5300.0
2007-09-07 14:45:00,76.8,76.83,76.77,76.79,17700.0,53.1294,53.1502,53.1087,53.1225,17700.0
2007-09-07 14:50:00,76.78,76.79,76.75,76.76,3900.0,53.1156,53.1225,53.0948,53.1018,3900.0
2007-09-07 14:55:00,76.78,76.81,76.71,76.77,20800.0,53.1156,53.1363,53.0672,53.1087,20800.0
2007-09-07 15:00:00,76.75,76.98,76.75,76.95,18800.0,53.0948,53.2539,53.0948,53.2332,18800.0
2007-09-07 15:05:00,76.93,76.93,76.72,76.76,11300.0,53.2194,53.2194,53.0741,53.1018,11300.0
2007-09-07 15:10:00,76.74,77.04,76.66,77.02,31200.0,53.0879,53.2955,53.0326,53.2816,31200.0
2007-09-07 15:15:00,76.97,77.01,76.82,76.82,7500.0,53.247,53.2747,53.1433,53.1433,7500.0
2007-09-07 15:20:00,76.82,76.87,76.64,76.71,51900.0,53.1433,53.1779,53.0187,53.0672,51900.0
2007-09-07 15:25:00,76.68,76.73,76.65,76.65,16100.0,53.0464,53.081,53.0257,53.0257,16100.0
2007-09-07 15:30:00,76.68,76.76,76.62,76.63,25800.0,53.0464,53.1018,53.0049,53.0118,25800.0
2007-09-07 15:35:00,76.6,76.71,76.53,76.54,13900.0,52.9911,53.0672,52.9426,52.9496,13900.0
2007-09-07 15:40:00,76.57,76.69,76.45,76.65,17200.0,52.9703,53.0533,52.8873,53.0257,17200.0
2007-09-07 15:45:00,76.62,76.71,76.53,76.62,25300.0,53.0049,53.0672,52.9426,53.0049,25300.0
2007-09-07 15:50:00,76.64,76.69,76.55,76.56,44900.0,53.0187,53.0533,52.9565,52.9634,44900.0
2007-09-07 15:55:00,76.59,76.76,76.59,76.75,59000.0,52.9841,53.1018,52.9841,53.0948,59000.0
2007-09-10 09:30:00,77.99,77.99,76.75,76.82,13900.0,53.9527,53.9527,53.0948,53.1433,13900.0
2007-09-10 09:35:00,76.65,76.74,76.38,76.55,21500.0,53.0257,53.0879,52.8389,52.9565,21500.0
2007-09-10 09:40:00,76.61,76.72,76.22,76.33,57000.0,52.998,53.0741,52.7282,52.8043,57000.0
2007-09-10 09:45:00,76.37,76.5,76.23,76.43,16700.0,52.832,52.9219,52.7351,52.8735,16700.0
2007-09-10 09:50:00,76.27,76.47,76.23,76.39,12600.0,52.7628,52.9011,52.7351,52.8458,12600.0
2007-09-10 09:55:00,76.39,76.49,76.24,76.32,14900.0,52.8458,52.915,52.742,52.7974,14900.0
2007-09-10 10:00:00,76.29,76.45,75.8,75.95,36200.0,52.7766,52.8873,52.4376,52.5414,36200.0
2007-09-10 10:05:00,75.93,76.18,75.93,76.05,18200.0,52.5276,52.7005,52.5276,52.6106,18200.0
2007-09-10 10:10:00,76.05,76.14,75.84,76.04,14500.0,52.6106,52.6728,52.4653,52.6037,14500.0
2007-09-10 10:15:00,76.05,76.06,75.9,76.01,17400.0,52.6106,52.6175,52.5068,52.5829,17400.0
2007-09-10 10:20:00,75.98,76.21,75.96,76.09,15200.0,52.5622,52.7213,52.5483,52.6383,15200.0
2007-09-10 10:25:00,76.13,76.13,75.9,75.97,19100.0,52.6659,52.6659,52.5068,52.5552,19100.0
2007-09-10 10:30:00,75.96,75.97,75.55,75.56,22700.0,52.5483,52.5552,52.2647,52.2716,22700.0
2007-09-10 10:35:00,75.57,75.67,75.42,75.54,25400.0,52.2785,52.3477,52.1748,52.2578,25400.0
2007-09-10 10:40:00,75.48,75.48,75.22,75.34,14500.0,52.2163,52.2163,52.0364,52.1194,14500.0
2007-09-10 10:45:00,75.32,75.45,75.22,75.27,23900.0,52.1056,52.1955,52.0364,52.071,23900.0
2007-09-10 10:50:00,75.28,75.4,75.22,75.23,28100.0,52.0779,52.1609,52.0364,52.0433,28100.0
2007-09-10 10:55:00,75.22,75.22,75.0,75.17,29800.0,52.0364,52.0364,51.8842,52.0018,29800.0
2007-09-10 11:00:00,75.14,75.15,74.83,74.86,32700.0,51.9811,51.988,51.7666,51.7874,32700.0
2007-09-10 11:05:00,74.9,75.05,74.88,74.93,19300.0,51.815,51.9188,51.8012,51.8358,19300.0
2007-09-10 11:10:00,74.99,75.0,74.7,74.75,23200.0,51.8773,51.8842,51.6767,51.7113,23200.0
2007-09-10 11:15:00,74.77,74.99,74.71,74.75,19500.0,51.7251,51.8773,51.6836,51.7113,19500.0
2007-09-10 11:20:00,74.73,74.9,74.67,74.85,30000.0,51.6974,51.815,51.6559,51.7804,30000.0
2007-09-10 11:25:00,74.86,74.91,74.57,74.57,21300.0,51.7874,51.8219,51.5867,51.5867,21300.0
2007-09-10 11:30:00,74.58,74.59,74.35,74.5,70800.0,51.5937,51.6006,51.4345,51.5383,70800.0
2007-09-10 11:35:00,74.5,74.54,74.27,74.49,26600.0,51.5383,51.566,51.3792,51.5314,26600.0
2007-09-10 11:40:00,74.5,74.72,74.5,74.6,22900.0,51.5383,51.6905,51.5383,51.6075,22900.0
2007-09-10 11:45:00,74.58,74.63,74.28,74.63,32700.0,51.5937,51.6282,51.3861,51.6282,32700.0
2007-09-10 11:50:00,74.58,74.69,74.46,74.69,15100.0,51.5937,51.6698,51.5106,51.6698,15100.0
2007-09-10 11:55:00,74.68,74.81,74.67,74.77,13500.0,51.6628,51.7528,51.6559,51.7251,13500.0
2007-09-10 12:00:00,74.75,74.82,74.67,74.8,18000.0,51.7113,51.7597,51.6559,51.7458,18000.0
2007-09-10 12:05:00,74.78,74.82,74.71,74.82,5300.0,51.732,51.7597,51.6836,51.7597,5300.0
2007-09-10 12:10:00,74.76,74.79,74.65,74.66,15600.0,51.7182,51.7389,51.6421,51.649,15600.0
2007-09-10 12:15:00,74.66,74.66,74.5,74.52,13100.0,51.649,51.649,51.5383,51.5521,13100.0
2007-09-10 12:20:00,74.53,74.67,74.52,74.66,15900.0,51.5591,51.6559,51.5521,51.649,15900.0
2007-09-10 12:25:00,74.68,74.82,74.66,74.81,6500.0,51.6628,51.7597,51.649,51.7528,6500.0
2007-09-10 12:30:00,74.77,74.91,74.75,74.77,19100.0,51.7251,51.8219,51.7113,51.7251,19100.0
2007-09-10 12:35:00,74.77,74.84,74.75,74.75,3300.0,51.7251,51.7735,51.7113,51.7113,3300.0
2007-09-10 12:40:00,74.75,74.97,74.75,74.81,9900.0,51.7113,51.8635,51.7113,51.7528,9900.0
2007-09-10 12:45:00,74.81,74.83,74.77,74.83,3500.0,51.7528,51.7666,51.7251,51.7666,3500.0
2007-09-10 12:50:00,74.84,74.85,74.74,74.78,4200.0,51.7735,51.7804,51.7043,51.732,4200.0
2007-09-10 12:55:00,74.75,74.84,74.75,74.84,1700.0,51.7113,51.7735,51.7113,51.7735,1700.0
2007-09-10 13:00:00,74.79,74.82,74.75,74.77,4400.0,51.7389,51.7597,51.7113,51.7251,4400.0
2007-09-10 13:05:00,74.77,74.91,74.74,74.86,8100.0,51.7251,51.8219,51.7043,51.7874,8100.0
2007-09-10 13:10:00,74.85,74.89,74.78,74.81,3100.0,51.7804,51.8081,51.732,51.7528,3100.0
2007-09-10 13:15:00,74.85,75.05,74.8,75.05,8600.0,51.7804,51.9188,51.7458,51.9188,8600.0
2007-09-10 13:20:00,75.05,75.17,75.02,75.08,8900.0,51.9188,52.0018,51.898,51.9395,8900.0
2007-09-10 13:25:00,75.05,75.08,74.95,75.0,7100.0,51.9188,51.9395,51.8496,51.8842,7100.0
2007-09-10 13:30:00,75.01,75.17,75.0,75.11,8600.0,51.8911,52.0018,51.8842,51.9603,8600.0
2007-09-10 13:35:00,75.18,75.23,75.1,75.15,9200.0,52.0087,52.0433,51.9534,51.988,9200.0
2007-09-10 13:40:00,75.13,75.22,75.12,75.13,6200.0,51.9741,52.0364,51.9672,51.9741,6200.0
2007-09-10 13:45:00,75.15,75.17,75.09,75.09,6600.0,51.988,52.0018,51.9465,51.9465,6600.0
2007-09-10 13:50:00,75.1,75.2,75.07,75.09,8300.0,51.9534,52.0226,51.9326,51.9465,8300.0
2007-09-10 13:55:00,75.12,75.3,75.11,75.21,14200.0,51.9672,52.0917,51.9603,52.0295,14200.0
2007-09-10 14:00:00,75.26,75.26,75.06,75.06,8000.0,52.0641,52.0641,51.9257,51.9257,8000.0
2007-09-10 14:05:00,75.06,75.06,74.91,74.96,13500.0,51.9257,51.9257,51.8219,51.8565,13500.0
2007-09-10 14:10:00,74.94,75.09,74.94,75.09,4900.0,51.8427,51.9465,51.8427,51.9465,4900.0
2007-09-10 14:15:00,75.09,75.3,75.09,75.24,9700.0,51.9465,52.0917,51.9465,52.0502,9700.0
2007-09-10 14:20:00,75.21,75.34,75.21,75.34,3300.0,52.0295,52.1194,52.0295,52.1194,3300.0
2007-09-10 14:25:00,75.34,75.43,75.33,75.43,5800.0,52.1194,52.1817,52.1125,52.1817,5800.0
2007-09-10 14:30:00,75.49,75.65,75.46,75.59,14400.0,52.2232,52.3339,52.2024,52.2924,14400.0
2007-09-10 14:35:00,75.6,75.6,75.5,75.51,12300.0,52.2993,52.2993,52.2301,52.237,12300.0
2007-09-10 14:40:00,75.52,75.52,75.43,75.46,6400.0,52.2439,52.2439,52.1817,52.2024,6400.0
2007-09-10 14:45:00,75.44,75.73,75.44,75.65,11900.0,52.1886,52.3892,52.1886,52.3339,11900.0
2007-09-10 14:50:00,75.61,75.62,75.4,75.49,11900.0,52.3062,52.3131,52.1609,52.2232,11900.0
2007-09-10 14:55:00,75.48,75.49,75.4,75.47,5100.0,52.2163,52.2232,52.1609,52.2093,5100.0
2007-09-10 15:00:00,75.48,75.53,75.27,75.29,3900.0,52.2163,52.2509,52.071,52.0848,3900.0
2007-09-10 15:05:00,75.29,75.72,75.29,75.72,14700.0,52.0848,52.3823,52.0848,52.3823,14700.0
2007-09-10 15:10:00,75.72,75.89,75.72,75.79,36000.0,52.3823,52.4999,52.3823,52.4307,36000.0
2007-09-10 15:15:00,75.76,75.92,75.76,75.82,5700.0,52.41,52.5207,52.41,52.4515,5700.0
2007-09-10 15:20:00,75.82,76.05,75.82,75.97,11000.0,52.4515,52.6106,52.4515,52.5552,11000.0
2007-09-10 15:25:00,76.01,76.02,75.92,75.92,25000.0,52.5829,52.5898,52.5207,52.5207,25000.0
2007-09-10 15:30:00,75.92,75.99,75.89,75.93,9500.0,52.5207,52.5691,52.4999,52.5276,9500.0
2007-09-10 15:35:00,75.93,75.93,75.77,75.8,28600.0,52.5276,52.5276,52.4169,52.4376,28600.0
2007-09-10 15:40:00,75.8,75.8,75.55,75.64,29000.0,52.4376,52.4376,52.2647,52.327,29000.0
2007-09-10 15:45:00,75.64,75.72,75.37,75.47,39600.0,52.327,52.3823,52.1402,52.2093,39600.0
2007-09-10 15:50:00,75.45,75.55,75.32,75.4,37600.0,52.1955,52.2647,52.1056,52.1609,37600.0
2007-09-10 15:55:00,75.36,75.41,75.18,75.24,83100.0,52.1332,52.1678,52.0087,52.0502,83100.0
2007-09-11 09:30:00,75.19,75.52,74.79,75.52,20800.0,52.0156,52.2439,51.7389,52.2439,20800.0
2007-09-11 09:35:00,75.41,76.22,75.31,76.16,42800.0,52.1678,52.7282,52.0987,52.6867,42800.0
2007-09-11 09:40:00,76.15,76.62,76.02,76.53,33900.0,52.6798,53.0049,52.5898,52.9426,33900.0
2007-09-11 09:45:00,76.64,76.83,76.54,76.8,46700.0,53.0187,53.1502,52.9496,53.1294,46700.0
2007-09-11 09:50:00,76.8,77.34,76.75,77.22,106100.0,53.1294,53.503,53.0948,53.42,106100.0
2007-09-11 09:55:00,77.22,77.3,76.92,77.06,48900.0,53.42,53.4753,53.2124,53.3093,48900.0
2007-09-11 10:00:00,77.04,77.25,76.9,77.0,44500.0,53.2955,53.4407,53.1986,53.2678,44500.0
2007-09-11 10:05:00,77.03,77.44,77.0,77.35,64900.0,53.2885,53.5722,53.2678,53.5099,64900.0
2007-09-11 10:10:00,77.35,77.49,76.99,77.04,59800.0,53.5099,53.6068,53.2609,53.2955,59800.0
2007-09-11 10:15:00,77.08,77.13,77.0,77.01,28800.0,53.3231,53.3577,53.2678,53.2747,28800.0
2007-09-11 10:20:00,77.0,77.17,76.99,77.01,44300.0,53.2678,53.3854,53.2609,53.2747,44300.0
2007-09-11 10:25:00,77.05,77.3,77.0,77.2,38900.0,53.3024,53.4753,53.2678,53.4061,38900.0
2007-09-11 10:30:00,77.17,77.2,76.95,77.0,43800.0,53.3854,53.4061,53.2332,53.2678,43800.0
2007-09-11 10:35:00,76.99,77.0,76.81,77.0,32400.0,53.2609,53.2678,53.1363,53.2678,32400.0
2007-09-11 10:40:00,76.99,77.07,76.97,77.02,21400.0,53.2609,53.3162,53.247,53.2816,21400.0
2007-09-11 10:45:00,77.03,77.07,76.98,77.01,18600.0,53.2885,53.3162,53.2539,53.2747,18600.0
2007-09-11 10:50:00,77.0,77.05,77.0,77.0,6000.0,53.2678,53.3024,53.2678,53.2678,6000.0
2007-09-11 10:55:00,77.04,77.18,76.99,77.18,18200.0,53.2955,53.3923,53.2609,53.3923,18200.0
2007-09-11 11:00:00,77.18,77.24,77.0,77.01,11800.0,53.3923,53.4338,53.2678,53.2747,11800.0
2007-09-11 11:05:00,77.02,77.07,77.0,77.03,7400.0,53.2816,53.3162,53.2678,53.2885,7400.0
2007-09-11 11:10:00,77.04,77.08,76.99,77.06,14500.0,53.2955,53.3231,53.2609,53.3093,14500.0
2007-09-11 11:15:00,77.06,77.16,77.0,77.15,22300.0,53.3093,53.3785,53.2678,53.3716,22300.0
2007-09-11 11:20:00,77.15,77.26,77.1,77.18,14300.0,53.3716,53.4476,53.337,53.3923,14300.0
2007-09-11 11:25:00,77.19,77.3,77.14,77.3,20000.0,53.3992,53.4753,53.3646,53.4753,20000.0
2007-09-11 11:30:00,77.28,77.3,77.23,77.27,15100.0,53.4615,53.4753,53.4269,53.4546,15100.0
2007-09-11 11:35:00,77.27,77.29,77.23,77.28,11700.0,53.4546,53.4684,53.4269,53.4615,11700.0
2007-09-11 11:40:00,77.26,77.3,77.25,77.25,14200.0,53.4476,53.4753,53.4407,53.4407,14200.0
2007-09-11 11:45:00,77.25,77.33,77.23,77.33,13100.0,53.4407,53.4961,53.4269,53.4961,13100.0
2007-09-11 11:50:00,77.33,77.36,77.26,77.26,18400.0,53.4961,53.5168,53.4476,53.4476,18400.0
2007-09-11 11:55:00,77.26,77.33,77.25,77.27,12000.0,53.4476,53.4961,53.4407,53.4546,12000.0
2007-09-11 12:00:00,77.28,77.3,77.23,77.25,23200.0,53.4615,53.4753,53.4269,53.4407,23200.0
2007-09-11 12:05:00,77.24,77.26,77.2,77.24,8400.0,53.4338,53.4476,53.4061,53.4338,8400.0
2007-09-11 12:10:00,77.25,77.28,77.15,77.17,8900.0,53.4407,53.4615,53.3716,53.3854,8900.0
2007-09-11 12:15:00,77.18,77.24,77.17,77.21,5000.0,53.3923,53.4338,53.3854,53.4131,5000.0
2007-09-11 12:20:00,77.21,77.23,77.16,77.19,6500.0,53.4131,53.4269,53.3785,53.3992,6500.0
2007-09-11 12:25:00,77.17,77.18,77.11,77.13,7400.0,53.3854,53.3923,53.3439,53.3577,7400.0
2007-09-11 12:30:00,77.14,77.16,77.02,77.08,25300.0,53.3646,53.3785,53.2816,53.3231,25300.0
2007-09-11 12:35:00,77.09,77.28,77.07,77.22,13000.0,53.33,53.4615,53.3162,53.42,13000.0
2007-09-11 12:40:00,77.23,77.3,77.08,77.12,16100.0,53.4269,53.4753,53.3231,53.3508,16100.0
2007-09-11 12:45:00,77.12,77.27,77.02,77.05,11300.0,53.3508,53.4546,53.2816,53.3024,11300.0
2007-09-11 12:50:00,77.04,77.08,76.99,77.01,6600.0,53.2955,53.3231,53.2609,53.2747,6600.0
2007-09-11 12:55:00,77.01,77.15,77.01,77.14,9100.0,53.2747,53.3716,53.2747,53.3646,9100.0
2007-09-11 13:00:00,77.14,77.16,77.02,77.04,10400.0,53.3646,53.3785,53.2816,53.2955,10400.0
2007-09-11 13:05:00,77.04,77.07,77.02,77.02,5800.0,53.2955,53.3162,53.2816,53.2816,5800.0
2007-09-11 13:10:00,77.02,77.16,77.02,77.06,13800.0,53.2816,53.3785,53.2816,53.3093,13800.0
2007-09-11 13:15:00,77.05,77.06,76.99,76.99,30400.0,53.3024,53.3093,53.2609,53.2609,30400.0
2007-09-11 13:20:00,76.99,77.07,76.97,77.06,17500.0,53.2609,53.3162,53.247,53.3093,17500.0
2007-09-11 13:25:00,77.06,77.15,77.01,77.1,7200.0,53.3093,53.3716,53.2747,53.337,7200.0
2007-09-11 13:30:00,77.11,77.28,77.1,77.2,15600.0,53.3439,53.4615,53.337,53.4061,15600.0
2007-09-11 13:35:00,77.19,77.19,77.03,77.04,11900.0,53.3992,53.3992,53.2885,53.2955,11900.0
2007-09-11 13:40:00,77.03,77.1,76.97,77.04,32300.0,53.2885,53.337,53.247,53.2955,32300.0
2007-09-11 13:45:00,77.07,77.23,77.05,77.13,22600.0,53.3162,53.4269,53.3024,53.3577,22600.0
2007-09-11 13:50:00,77.12,77.25,77.11,77.2,9300.0,53.3508,53.4407,53.3439,53.4061,9300.0
2007-09-11 13:55:00,77.21,77.27,77.14,77.21,17300.0,53.4131,53.4546,53.3646,53.4131,17300.0
2007-09-11 14:00:00,77.22,77.67,77.22,77.65,27700.0,53.42,53.7313,53.42,53.7174,27700.0
2007-09-11 14:05:00,77.65,77.91,77.59,77.89,45100.0,53.7174,53.8973,53.6759,53.8835,45100.0
2007-09-11 14:10:00,77.91,77.98,77.76,77.88,24500.0,53.8973,53.9457,53.7935,53.8766,24500.0
2007-09-11 14:15:00,77.89,78.18,77.89,78.07,34300.0,53.8835,54.0841,53.8835,54.008,34300.0
2007-09-11 14:20:00,78.07,78.07,77.9,77.95,16400.0,54.008,54.008,53.8904,53.925,16400.0
2007-09-11 14:25:00,77.96,78.03,77.94,77.96,18400.0,53.9319,53.9803,53.9181,53.9319,18400.0
2007-09-11 14:30:00,77.96,78.0,77.71,77.75,35700.0,53.9319,53.9596,53.759,53.7866,35700.0
2007-09-11 14:35:00,77.71,77.73,77.44,77.54,36000.0,53.759,53.7728,53.5722,53.6413,36000.0
2007-09-11 14:40:00,77.52,77.72,77.5,77.71,20000.0,53.6275,53.7659,53.6137,53.759,20000.0
2007-09-11 14:45:00,77.69,77.74,77.58,77.6,14700.0,53.7451,53.7797,53.669,53.6829,14700.0
2007-09-11 14:50:00,77.59,77.61,77.47,77.59,20000.0,53.6759,53.6898,53.5929,53.6759,20000.0
2007-09-11 14:55:00,77.58,77.65,77.47,77.47,26200.0,53.669,53.7174,53.5929,53.5929,26200.0
2007-09-11 15:00:00,77.47,77.58,77.45,77.54,29900.0,53.5929,53.669,53.5791,53.6413,29900.0
2007-09-11 15:05:00,77.53,77.59,77.44,77.44,30300.0,53.6344,53.6759,53.5722,53.5722,30300.0
2007-09-11 15:10:00,77.44,77.59,77.43,77.59,23800.0,53.5722,53.6759,53.5653,53.6759,23800.0
2007-09-11 15:15:00,77.57,77.69,77.57,77.66,25100.0,53.6621,53.7451,53.6621,53.7244,25100.0
2007-09-11 15:20:00,77.65,77.67,77.54,77.61,25500.0,53.7174,53.7313,53.6413,53.6898,25500.0
2007-09-11 15:25:00,77.58,77.65,77.57,77.61,19700.0,53.669,53.7174,53.6621,53.6898,19700.0
2007-09-11 15:30:00,77.61,77.66,77.51,77.56,29700.0,53.6898,53.7244,53.6206,53.6552,29700.0
2007-09-11 15:35:00,77.55,77.55,77.26,77.43,35200.0,53.6483,53.6483,53.4476,53.5653,35200.0
2007-09-11 15:40:00,77.43,77.48,77.34,77.34,27500.0,53.5653,53.5998,53.503,53.503,27500.0
2007-09-11 15:45:00,77.34,77.44,77.32,77.36,37200.0,53.503,53.5722,53.4892,53.5168,37200.0
2007-09-11 15:50:00,77.34,77.53,77.31,77.51,26400.0,53.503,53.6344,53.4822,53.6206,26400.0
2007-09-11 15:55:00,77.51,77.59,77.44,77.59,38600.0,53.6206,53.6759,53.5722,53.6759,38600.0
2007-09-12 09:30:00,77.49,77.88,77.45,77.58,28200.0,53.6068,53.8766,53.5791,53.669,28200.0
2007-09-12 09:35:00,77.68,78.13,77.68,77.98,38900.0,53.7382,54.0495,53.7382,53.9457,38900.0
2007-09-12 09:40:00,78.0,78.27,77.8,77.94,36400.0,53.9596,54.1464,53.8212,53.9181,36400.0
2007-09-12 09:45:00,77.95,78.5,77.94,78.27,34900.0,53.925,54.3055,53.9181,54.1464,34900.0
2007-09-12 09:50:00,78.28,78.55,78.22,78.22,13500.0,54.1533,54.3401,54.1118,54.1118,13500.0
2007-09-12 09:55:00,78.21,78.3,78.1,78.15,16200.0,54.1048,54.1671,54.0288,54.0633,16200.0
2007-09-12 10:00:00,78.17,78.24,78.05,78.06,24300.0,54.0772,54.1256,53.9942,54.0011,24300.0
2007-09-12 10:05:00,78.11,78.34,78.06,78.18,16500.0,54.0357,54.1948,54.0011,54.0841,16500.0
2007-09-12 10:10:00,78.15,78.33,78.12,78.16,11900.0,54.0633,54.1879,54.0426,54.0703,11900.0
2007-09-12 10:15:00,78.2,78.2,77.99,78.16,25000.0,54.0979,54.0979,53.9527,54.0703,25000.0
2007-09-12 10:20:00,78.16,78.29,78.15,78.22,9600.0,54.0703,54.1602,54.0633,54.1118,9600.0
2007-09-12 10:25:00,78.23,78.51,78.23,78.42,10900.0,54.1187,54.3124,54.1187,54.2501,10900.0
2007-09-12 10:30:00,78.44,78.48,78.3,78.35,15800.0,54.264,54.2916,54.1671,54.2017,15800.0
2007-09-12 10:35:00,78.35,78.47,78.34,78.41,20500.0,54.2017,54.2847,54.1948,54.2432,20500.0
2007-09-12 10:40:00,78.4,78.6,78.4,78.55,10000.0,54.2363,54.3746,54.2363,54.3401,10000.0
2007-09-12 10:45:00,78.53,78.53,78.44,78.44,12100.0,54.3262,54.3262,54.264,54.264,12100.0
2007-09-12 10:50:00,78.43,78.43,78.3,78.34,9400.0,54.257,54.257,54.1671,54.1948,9400.0
2007-09-12 10:55:00,78.36,78.43,78.32,78.43,9500.0,54.2086,54.257,54.1809,54.257,9500.0
2007-09-12 11:00:00,78.43,78.5,78.43,78.47,14200.0,54.257,54.3055,54.257,54.2847,14200.0
2007-09-12 11:05:00,78.47,78.57,78.46,78.51,21500.0,54.2847,54.3539,54.2778,54.3124,21500.0
2007-09-12 11:10:00,78.51,78.6,78.51,78.52,19800.0,54.3124,54.3746,54.3124,54.3193,19800.0
2007-09-12 11:15:00,78.56,78.65,78.45,78.48,36900.0,54.347,54.4092,54.2709,54.2916,36900.0
2007-09-12 11:20:00,78.47,78.61,78.47,78.54,27500.0,54.2847,54.3816,54.2847,54.3331,27500.0
2007-09-12 11:25:00,78.52,78.53,78.43,78.43,15000.0,54.3193,54.3262,54.257,54.257,15000.0
2007-09-12 11:30:00,78.43,78.51,78.43,78.48,12300.0,54.257,54.3124,54.257,54.2916,12300.0
2007-09-12 11:35:00,78.51,78.54,78.46,78.52,10500.0,54.3124,54.3331,54.2778,54.3193,10500.0
2007-09-12 11:40:00,78.52,78.52,78.45,78.45,8400.0,54.3193,54.3193,54.2709,54.2709,8400.0
2007-09-12 11:45:00,78.47,78.52,78.46,78.51,7500.0,54.2847,54.3193,54.2778,54.3124,7500.0
2007-09-12 11:50:00,78.5,78.52,78.33,78.46,12200.0,54.3055,54.3193,54.1879,54.2778,12200.0
2007-09-12 11:55:00,78.49,78.49,78.32,78.37,10200.0,54.2985,54.2985,54.1809,54.2155,10200.0
2007-09-12 12:00:00,78.37,78.39,78.33,78.33,4900.0,54.2155,54.2294,54.1879,54.1879,4900.0
2007-09-12 12:05:00,78.33,78.46,78.33,78.39,9100.0,54.1879,54.2778,54.1879,54.2294,9100.0
2007-09-12 12:10:00,78.36,78.47,78.36,78.45,8500.0,54.2086,54.2847,54.2086,54.2709,8500.0
2007-09-12 12:15:00,78.48,78.51,78.46,78.47,8400.0,54.2916,54.3124,54.2778,54.2847,8400.0
2007-09-12 12:20:00,78.47,78.47,78.3,78.41,14000.0,54.2847,54.2847,54.1671,54.2432,14000.0
2007-09-12 12:25:00,78.46,78.54,78.43,78.5,9700.0,54.2778,54.3331,54.257,54.3055,9700.0
2007-09-12 12:30:00,78.5,78.55,78.37,78.5,14600.0,54.3055,54.3401,54.2155,54.3055,14600.0
2007-09-12 12:35:00,78.47,78.49,78.38,78.41,5000.0,54.2847,54.2985,54.2225,54.2432,5000.0
2007-09-12 12:40:00,78.41,78.44,78.29,78.44,11600.0,54.2432,54.264,54.1602,54.264,11600.0
2007-09-12 12:45:00,78.44,78.5,78.42,78.48,4400.0,54.264,54.3055,54.2501,54.2916,4400.0
2007-09-12 12:50:00,78.47,78.48,78.37,78.38,4900.0,54.2847,54.2916,54.2155,54.2225,4900.0
2007-09-12 12:55:00,78.37,78.41,78.36,78.37,4700.0,54.2155,54.2432,54.2086,54.2155,4700.0
2007-09-12 13:00:00,78.37,78.37,78.3,78.32,5200.0,54.2155,54.2155,54.1671,54.1809,5200.0
2007-09-12 13:05:00,78.3,78.3,78.13,78.18,17300.0,54.1671,54.1671,54.0495,54.0841,17300.0
2007-09-12 13:10:00,78.18,78.31,78.18,78.3,10700.0,54.0841,54.174,54.0841,54.1671,10700.0
2007-09-12 13:15:00,78.34,78.38,78.27,78.3,11100.0,54.1948,54.2225,54.1464,54.1671,11100.0
2007-09-12 13:20:00,78.27,78.38,78.27,78.36,5900.0,54.1464,54.2225,54.1464,54.2086,5900.0
2007-09-12 13:25:00,78.35,78.43,78.35,78.41,7600.0,54.2017,54.257,54.2017,54.2432,7600.0
2007-09-12 13:30:00,78.41,78.43,78.35,78.37,6300.0,54.2432,54.257,54.2017,54.2155,6300.0
2007-09-12 13:35:00,78.36,78.59,78.35,78.59,7800.0,54.2086,54.3677,54.2017,54.3677,7800.0
2007-09-12 13:40:00,78.57,78.6,78.53,78.56,3600.0,54.3539,54.3746,54.3262,54.347,3600.0
2007-09-12 13:45:00,78.56,78.59,78.43,78.47,8900.0,54.347,54.3677,54.257,54.2847,8900.0
2007-09-12 13:50:00,78.47,78.71,78.47,78.6,14800.0,54.2847,54.4507,54.2847,54.3746,14800.0
2007-09-12 13:55:00,78.59,78.62,78.55,78.57,10900.0,54.3677,54.3885,54.3401,54.3539,10900.0
2007-09-12 14:00:00,78.58,78.65,78.57,78.62,7500.0,54.3608,54.4092,54.3539,54.3885,7500.0
2007-09-12 14:05:00,78.62,78.76,78.59,78.73,24500.0,54.3885,54.4853,54.3677,54.4646,24500.0
2007-09-12 14:10:00,78.72,78.79,78.64,78.64,25100.0,54.4577,54.5061,54.4023,54.4023,25100.0
2007-09-12 14:15:00,78.65,78.66,78.57,78.57,7200.0,54.4092,54.4162,54.3539,54.3539,7200.0
2007-09-12 14:20:00,78.57,78.57,78.17,78.17,37900.0,54.3539,54.3539,54.0772,54.0772,37900.0
2007-09-12 14:25:00,78.19,78.2,78.07,78.15,21000.0,54.091,54.0979,54.008,54.0633,21000.0
2007-09-12 14:30:00,78.18,78.39,78.18,78.36,8600.0,54.0841,54.2294,54.0841,54.2086,8600.0
2007-09-12 14:35:00,78.38,78.39,78.24,78.25,27300.0,54.2225,54.2294,54.1256,54.1325,27300.0
2007-09-12 14:40:00,78.24,78.3,78.2,78.26,19500.0,54.1256,54.1671,54.0979,54.1394,19500.0
2007-09-12 14:45:00,78.28,78.32,78.24,78.27,12500.0,54.1533,54.1809,54.1256,54.1464,12500.0
2007-09-12 14:50:00,78.27,78.28,78.23,78.23,5900.0,54.1464,54.1533,54.1187,54.1187,5900.0
2007-09-12 14:55:00,78.25,78.45,78.24,78.44,10500.0,54.1325,54.2709,54.1256,54.264,10500.0
2007-09-12 15:00:00,78.45,78.46,78.28,78.28,16300.0,54.2709,54.2778,54.1533,54.1533,16300.0
2007-09-12 15:05:00,78.28,78.32,78.11,78.11,11700.0,54.1533,54.1809,54.0357,54.0357,11700.0
2007-09-12 15:10:00,78.1,78.23,78.09,78.18,13700.0,54.0288,54.1187,54.0218,54.0841,13700.0
2007-09-12 15:15:00,78.18,78.26,78.14,78.26,10700.0,54.0841,54.1394,54.0564,54.1394,10700.0
2007-09-12 15:20:00,78.26,78.35,78.18,78.32,10600.0,54.1394,54.2017,54.0841,54.1809,10600.0
2007-09-12 15:25:00,78.33,78.37,78.24,78.24,9100.0,54.1879,54.2155,54.1256,54.1256,9100.0
2007-09-12 15:30:00,78.24,78.24,78.07,78.07,23600.0,54.1256,54.1256,54.008,54.008,23600.0
2007-09-12 15:35:00,78.06,78.07,78.0,78.0,13800.0,54.0011,54.008,53.9596,53.9596,13800.0
2007-09-12 15:40:00,78.02,78.18,78.02,78.04,29000.0,53.9734,54.0841,53.9734,53.9872,29000.0
2007-09-12 15:45:00,78.04,78.24,78.03,78.13,22600.0,53.9872,54.1256,53.9803,54.0495,22600.0
2007-09-12 15:50:00,78.13,78.19,77.76,77.81,29000.0,54.0495,54.091,53.7935,53.8281,29000.0
2007-09-12 15:55:00,77.81,77.93,77.65,77.92,41900.0,53.8281,53.9111,53.7174,53.9042,41900.0
2007-09-13 09:30:00,78.75,78.76,78.26,78.26,18800.0,54.4784,54.4853,54.1394,54.1394,18800.0
2007-09-13 09:35:00,78.23,78.48,78.18,78.4,12200.0,54.1187,54.2916,54.0841,54.2363,12200.0
2007-09-13 09:40:00,78.43,78.51,78.36,78.39,13300.0,54.257,54.3124,54.2086,54.2294,13300.0
2007-09-13 09:45:00,78.37,78.39,78.16,78.34,21700.0,54.2155,54.2294,54.0703,54.1948,21700.0
2007-09-13 09:50:00,78.31,78.48,78.1,78.45,54600.0,54.174,54.2916,54.0288,54.2709,54600.0
2007-09-13 09:55:00,78.48,78.81,78.48,78.78,27200.0,54.2916,54.5199,54.2916,54.4992,27200.0
2007-09-13 10:00:00,78.78,78.9,78.69,78.74,17200.0,54.4992,54.5822,54.4369,54.4715,17200.0
2007-09-13 10:05:00,78.75,78.78,78.66,78.7,11000.0,54.4784,54.4992,54.4162,54.4438,11000.0
2007-09-13 10:10:00,78.7,78.78,78.52,78.75,14300.0,54.4438,54.4992,54.3193,54.4784,14300.0
2007-09-13 10:15:00,78.73,78.84,78.73,78.84,15000.0,54.4646,54.5407,54.4646,54.5407,15000.0
2007-09-13 10:20:00,78.81,78.84,78.75,78.8,11100.0,54.5199,54.5407,54.4784,54.513,11100.0
2007-09-13 10:25:00,78.79,78.81,78.72,78.72,13200.0,54.5061,54.5199,54.4577,54.4577,13200.0
2007-09-13 10:30:00,78.77,78.86,78.74,78.83,23300.0,54.4923,54.5545,54.4715,54.5338,23300.0
2007-09-13 10:35:00,78.83,78.86,78.75,78.79,19800.0,54.5338,54.5545,54.4784,54.5061,19800.0
2007-09-13 10:40:00,78.79,78.79,78.47,78.52,20600.0,54.5061,54.5061,54.2847,54.3193,20600.0
2007-09-13 10:45:00,78.52,78.53,78.4,78.44,20800.0,54.3193,54.3262,54.2363,54.264,20800.0
2007-09-13 10:50:00,78.43,78.52,78.39,78.49,23100.0,54.257,54.3193,54.2294,54.2985,23100.0
2007-09-13 10:55:00,78.46,78.49,78.35,78.4,17300.0,54.2778,54.2985,54.2017,54.2363,17300.0
2007-09-13 11:00:00,78.4,78.44,78.32,78.39,24000.0,54.2363,54.264,54.1809,54.2294,24000.0
2007-09-13 11:05:00,78.36,78.41,78.2,78.32,11800.0,54.2086,54.2432,54.0979,54.1809,11800.0
2007-09-13 11:10:00,78.37,78.43,78.35,78.4,16000.0,54.2155,54.257,54.2017,54.2363,16000.0
2007-09-13 11:15:00,78.42,78.47,78.37,78.47,25400.0,54.2501,54.2847,54.2155,54.2847,25400.0
2007-09-13 11:20:00,78.48,78.79,78.47,78.79,29800.0,54.2916,54.5061,54.2847,54.5061,29800.0
2007-09-13 11:25:00,78.77,79.02,78.74,79.0,30700.0,54.4923,54.6652,54.4715,54.6514,30700.0
2007-09-13 11:30:00,79.0,79.11,78.95,78.98,20500.0,54.6514,54.7275,54.6168,54.6375,20500.0
2007-09-13 11:35:00,78.97,79.04,78.96,79.04,11000.0,54.6306,54.679,54.6237,54.679,11000.0
2007-09-13 11:40:00,79.01,79.07,78.94,78.94,7000.0,54.6583,54.6998,54.6099,54.6099,7000.0
2007-09-13 11:45:00,78.94,78.99,78.92,78.92,13100.0,54.6099,54.6444,54.596,54.596,13100.0
2007-09-13 11:50:00,78.93,79.0,78.89,78.99,13400.0,54.6029,54.6514,54.5753,54.6444,13400.0
2007-09-13 11:55:00,78.99,79.1,78.94,79.08,6500.0,54.6444,54.7205,54.6099,54.7067,6500.0
2007-09-13 12:00:00,79.1,79.29,79.09,79.23,13300.0,54.7205,54.852,54.7136,54.8105,13300.0
2007-09-13 12:05:00,79.23,79.35,79.23,79.28,6300.0,54.8105,54.8935,54.8105,54.8451,6300.0
2007-09-13 12:10:00,79.28,79.28,79.21,79.26,3600.0,54.8451,54.8451,54.7966,54.8312,3600.0
2007-09-13 12:15:00,79.25,79.3,79.22,79.3,6200.0,54.8243,54.8589,54.8036,54.8589,6200.0
2007-09-13 12:20:00,79.3,79.38,79.27,79.28,9100.0,54.8589,54.9142,54.8381,54.8451,9100.0
2007-09-13 12:25:00,79.29,79.42,79.29,79.35,4200.0,54.852,54.9419,54.852,54.8935,4200.0
2007-09-13 12:30:00,79.35,79.45,79.32,79.45,15700.0,54.8935,54.9627,54.8727,54.9627,15700.0
2007-09-13 12:35:00,79.44,79.48,79.44,79.47,6800.0,54.9557,54.9834,54.9557,54.9765,6800.0
2007-09-13 12:40:00,79.48,79.5,79.41,79.48,20600.0,54.9834,54.9973,54.935,54.9834,20600.0
2007-09-13 12:45:00,79.49,79.6,79.46,79.58,23500.0,54.9903,55.0664,54.9696,55.0526,23500.0
2007-09-13 12:50:00,79.57,79.59,79.45,79.45,7200.0,55.0457,55.0595,54.9627,54.9627,7200.0
2007-09-13 12:55:00,79.46,79.57,79.44,79.49,8100.0,54.9696,55.0457,54.9557,54.9903,8100.0
2007-09-13 13:00:00,79.49,79.64,79.45,79.53,16000.0,54.9903,55.0941,54.9627,55.018,16000.0
2007-09-13 13:05:00,79.55,79.63,79.51,79.59,9200.0,55.0318,55.0872,55.0042,55.0595,9200.0
2007-09-13 13:10:00,79.61,79.62,79.6,79.62,5900.0,55.0734,55.0803,55.0664,55.0803,5900.0
2007-09-13 13:15:00,79.62,79.74,79.62,79.7,18500.0,55.0803,55.1633,55.0803,55.1356,18500.0
2007-09-13 13:20:00,79.69,79.79,79.69,79.79,16000.0,55.1287,55.1979,55.1287,55.1979,16000.0
2007-09-13 13:25:00,79.78,79.83,79.66,79.68,38500.0,55.191,55.2255,55.1079,55.1218,38500.0
2007-09-13 13:30:00,79.69,79.7,79.64,79.66,10900.0,55.1287,55.1356,55.0941,55.1079,10900.0
2007-09-13 13:35:00,79.65,79.69,79.6,79.67,10300.0,55.101,55.1287,55.0664,55.1149,10300.0
2007-09-13 13:40:00,79.66,79.7,79.61,79.7,8900.0,55.1079,55.1356,55.0734,55.1356,8900.0
2007-09-13 13:45:00,79.69,79.7,79.59,79.66,7300.0,55.1287,55.1356,55.0595,55.1079,7300.0
2007-09-13 13:50:00,79.63,79.66,79.58,79.6,4900.0,55.0872,55.1079,55.0526,55.0664,4900.0
2007-09-13 13:55:00,79.6,79.6,79.41,79.41,9000.0,55.0664,55.0664,54.935,54.935,9000.0
2007-09-13 14:00:00,79.41,79.53,79.34,79.36,6700.0,54.935,55.018,54.8866,54.9004,6700.0
2007-09-13 14:05:00,79.35,79.47,79.29,79.42,12200.0,54.8935,54.9765,54.852,54.9419,12200.0
2007-09-13 14:10:00,79.4,79.63,79.4,79.52,6900.0,54.9281,55.0872,54.9281,55.0111,6900.0
2007-09-13 14:15:00,79.53,79.54,79.31,79.37,7800.0,55.018,55.0249,54.8658,54.9073,7800.0
2007-09-13 14:20:00,79.36,79.52,79.36,79.46,19300.0,54.9004,55.0111,54.9004,54.9696,19300.0
2007-09-13 14:25:00,79.46,79.5,79.37,79.44,8500.0,54.9696,54.9973,54.9073,54.9557,8500.0
2007-09-13 14:30:00,79.43,79.59,79.42,79.58,9500.0,54.9488,55.0595,54.9419,55.0526,9500.0
2007-09-13 14:35:00,79.55,79.7,79.55,79.7,6600.0,55.0318,55.1356,55.0318,55.1356,6600.0
2007-09-13 14:40:00,79.67,79.83,79.67,79.8,17500.0,55.1149,55.2255,55.1149,55.2048,17500.0
2007-09-13 14:45:00,79.8,79.9,79.79,79.89,12600.0,55.2048,55.274,55.1979,55.2671,12600.0
2007-09-13 14:50:00,79.9,79.93,79.87,79.91,5700.0,55.274,55.2947,55.2532,55.2809,5700.0
2007-09-13 14:55:00,79.92,79.92,79.45,79.88,19500.0,55.2878,55.2878,54.9627,55.2601,19500.0
2007-09-13 15:00:00,79.87,79.93,79.82,79.89,33500.0,55.2532,55.2947,55.2186,55.2671,33500.0
2007-09-13 15:05:00,79.9,79.9,79.71,79.73,26500.0,55.274,55.274,55.1425,55.1564,26500.0
2007-09-13 15:10:00,79.71,79.81,79.55,79.62,29400.0,55.1425,55.2117,55.0318,55.0803,29400.0
2007-09-13 15:15:00,79.6,79.63,79.43,79.5,36700.0,55.0664,55.0872,54.9488,54.9973,36700.0
2007-09-13 15:20:00,79.5,79.54,79.42,79.49,24500.0,54.9973,55.0249,54.9419,54.9903,24500.0
2007-09-13 15:25:00,79.51,79.52,79.39,79.45,10500.0,55.0042,55.0111,54.9212,54.9627,10500.0
2007-09-13 15:30:00,79.48,79.48,79.35,79.39,14800.0,54.9834,54.9834,54.8935,54.9212,14800.0
2007-09-13 15:35:00,79.39,79.44,79.26,79.36,19800.0,54.9212,54.9557,54.8312,54.9004,19800.0
2007-09-13 15:40:00,79.36,79.43,79.18,79.24,20300.0,54.9004,54.9488,54.7759,54.8174,20300.0
2007-09-13 15:45:00,79.23,79.31,78.98,79.14,26000.0,54.8105,54.8658,54.6375,54.7482,26000.0
2007-09-13 15:50:00,79.11,79.27,78.96,79.13,26700.0,54.7275,54.8381,54.6237,54.7413,26700.0
2007-09-13 15:55:00,79.12,79.21,79.02,79.21,22900.0,54.7344,54.7966,54.6652,54.7966,22900.0
2007-09-14 09:30:00,78.42,78.56,78.05,78.15,19800.0,54.2501,54.347,53.9942,54.0633,19800.0
2007-09-14 09:35:00,78.2,78.74,78.07,78.74,15600.0,54.0979,54.4715,54.008,54.4715,15600.0
2007-09-14 09:40:00,78.79,78.92,78.29,78.31,21100.0,54.5061,54.596,54.1602,54.174,21100.0
2007-09-14 09:45:00,78.31,78.38,78.13,78.37,9000.0,54.174,54.2225,54.0495,54.2155,9000.0
2007-09-14 09:50:00,78.42,78.93,78.41,78.88,10400.0,54.2501,54.6029,54.2432,54.5683,10400.0
2007-09-14 09:55:00,78.97,79.1,78.81,78.86,15300.0,54.6306,54.7205,54.5199,54.5545,15300.0
2007-09-14 10:00:00,78.86,79.25,78.86,79.0,17100.0,54.5545,54.8243,54.5545,54.6514,17100.0
2007-09-14 10:05:00,78.94,79.31,78.93,79.01,28900.0,54.6099,54.8658,54.6029,54.6583,28900.0
2007-09-14 10:10:00,79.02,79.29,79.0,79.01,11500.0,54.6652,54.852,54.6514,54.6583,11500.0
2007-09-14 10:15:00,79.02,79.21,79.02,79.16,9500.0,54.6652,54.7966,54.6652,54.762,9500.0
2007-09-14 10:20:00,79.2,79.4,79.17,79.3,13100.0,54.7897,54.9281,54.769,54.8589,13100.0
2007-09-14 10:25:00,79.3,79.31,79.21,79.21,5400.0,54.8589,54.8658,54.7966,54.7966,5400.0
2007-09-14 10:30:00,79.28,79.45,79.27,79.45,7000.0,54.8451,54.9627,54.8381,54.9627,7000.0
2007-09-14 10:35:00,79.47,79.48,79.37,79.41,4700.0,54.9765,54.9834,54.9073,54.935,4700.0
2007-09-14 10:40:00,79.4,79.5,79.39,79.4,3400.0,54.9281,54.9973,54.9212,54.9281,3400.0
2007-09-14 10:45:00,79.46,79.59,79.46,79.48,6900.0,54.9696,55.0595,54.9696,54.9834,6900.0
2007-09-14 10:50:00,79.48,79.52,79.31,79.31,4300.0,54.9834,55.0111,54.8658,54.8658,4300.0
2007-09-14 10:55:00,79.28,79.3,79.19,79.27,3900.0,54.8451,54.8589,54.7828,54.8381,3900.0
2007-09-14 11:00:00,79.28,79.33,79.23,79.33,13000.0,54.8451,54.8797,54.8105,54.8797,13000.0
2007-09-14 11:05:00,79.3,79.43,79.17,79.17,17000.0,54.8589,54.9488,54.769,54.769,17000.0
2007-09-14 11:10:00,79.14,79.19,79.08,79.17,17500.0,54.7482,54.7828,54.7067,54.769,17500.0
2007-09-14 11:15:00,79.14,79.19,79.13,79.19,1400.0,54.7482,54.7828,54.7413,54.7828,1400.0
2007-09-14 11:20:00,79.23,79.23,79.11,79.11,2200.0,54.8105,54.8105,54.7275,54.7275,2200.0
2007-09-14 11:25:00,79.11,79.22,79.11,79.2,4600.0,54.7275,54.8036,54.7275,54.7897,4600.0
2007-09-14 11:30:00,79.2,79.21,79.12,79.14,9100.0,54.7897,54.7966,54.7344,54.7482,9100.0
2007-09-14 11:35:00,79.19,79.19,79.0,79.02,7500.0,54.7828,54.7828,54.6514,54.6652,7500.0
2007-09-14 11:40:00,79.04,79.24,79.0,79.24,9900.0,54.679,54.8174,54.6514,54.8174,9900.0
2007-09-14 11:45:00,79.24,79.24,79.03,79.17,7900.0,54.8174,54.8174,54.6721,54.769,7900.0
2007-09-14 11:50:00,79.15,79.31,79.15,79.19,8500.0,54.7551,54.8658,54.7551,54.7828,8500.0
2007-09-14 11:55:00,79.21,79.28,79.19,79.23,10000.0,54.7966,54.8451,54.7828,54.8105,10000.0
2007-09-14 12:00:00,79.2,79.32,79.17,79.17,13900.0,54.7897,54.8727,54.769,54.769,13900.0
2007-09-14 12:05:00,79.16,79.16,78.99,79.02,13900.0,54.762,54.762,54.6444,54.6652,13900.0
2007-09-14 12:10:00,79.0,79.01,78.76,78.82,11800.0,54.6514,54.6583,54.4853,54.5268,11800.0
2007-09-14 12:15:00,78.81,78.84,78.61,78.75,8300.0,54.5199,54.5407,54.3816,54.4784,8300.0
2007-09-14 12:20:00,78.74,78.82,78.73,78.76,6100.0,54.4715,54.5268,54.4646,54.4853,6100.0
2007-09-14 12:25:00,78.76,78.83,78.75,78.82,3100.0,54.4853,54.5338,54.4784,54.5268,3100.0
2007-09-14 12:30:00,78.79,78.85,78.75,78.81,7400.0,54.5061,54.5476,54.4784,54.5199,7400.0
2007-09-14 12:35:00,78.79,78.86,78.79,78.86,4800.0,54.5061,54.5545,54.5061,54.5545,4800.0
2007-09-14 12:40:00,78.85,78.97,78.85,78.97,4600.0,54.5476,54.6306,54.5476,54.6306,4600.0
2007-09-14 12:45:00,78.99,79.03,78.9,78.91,10700.0,54.6444,54.6721,54.5822,54.5891,10700.0
2007-09-14 12:50:00,78.92,79.04,78.9,79.04,8700.0,54.596,54.679,54.5822,54.679,8700.0
2007-09-14 12:55:00,79.06,79.14,79.05,79.05,5500.0,54.6929,54.7482,54.686,54.686,5500.0
2007-09-14 13:00:00,79.08,79.16,79.08,79.15,2700.0,54.7067,54.762,54.7067,54.7551,2700.0
2007-09-14 13:05:00,79.15,79.19,79.09,79.11,5000.0,54.7551,54.7828,54.7136,54.7275,5000.0
2007-09-14 13:10:00,79.15,79.29,79.14,79.29,2500.0,54.7551,54.852,54.7482,54.852,2500.0
2007-09-14 13:15:00,79.28,79.3,79.26,79.26,1000.0,54.8451,54.8589,54.8312,54.8312,1000.0
2007-09-14 13:20:00,79.27,79.27,79.21,79.21,7600.0,54.8381,54.8381,54.7966,54.7966,7600.0
2007-09-14 13:25:00,79.19,79.2,79.16,79.17,2900.0,54.7828,54.7897,54.762,54.769,2900.0
2007-09-14 13:30:00,79.15,79.15,79.05,79.06,3000.0,54.7551,54.7551,54.686,54.6929,3000.0
2007-09-14 13:35:00,79.1,79.1,78.97,78.97,11300.0,54.7205,54.7205,54.6306,54.6306,11300.0
2007-09-14 13:40:00,78.96,79.0,78.94,78.99,3800.0,54.6237,54.6514,54.6099,54.6444,3800.0
2007-09-14 13:45:00,79.03,79.09,78.99,79.05,10300.0,54.6721,54.7136,54.6444,54.686,10300.0
2007-09-14 13:50:00,79.05,79.1,79.03,79.04,3600.0,54.686,54.7205,54.6721,54.679,3600.0
2007-09-14 13:55:00,79.04,79.07,79.0,79.07,4300.0,54.679,54.6998,54.6514,54.6998,4300.0
2007-09-14 14:00:00,79.08,79.12,79.07,79.12,2000.0,54.7067,54.7344,54.6998,54.7344,2000.0
2007-09-14 14:05:00,79.12,79.14,79.01,79.04,11100.0,54.7344,54.7482,54.6583,54.679,11100.0
2007-09-14 14:10:00,79.06,79.07,79.03,79.03,2500.0,54.6929,54.6998,54.6721,54.6721,2500.0
2007-09-14 14:15:00,79.03,79.07,79.01,79.07,5500.0,54.6721,54.6998,54.6583,54.6998,5500.0
2007-09-14 14:20:00,79.03,79.07,79.02,79.07,1900.0,54.6721,54.6998,54.6652,54.6998,1900.0
2007-09-14 14:25:00,79.06,79.07,79.0,79.05,11400.0,54.6929,54.6998,54.6514,54.686,11400.0
2007-09-14 14:30:00,79.06,79.09,79.04,79.08,5700.0,54.6929,54.7136,54.679,54.7067,5700.0
2007-09-14 14:35:00,79.05,79.1,79.01,79.02,7200.0,54.686,54.7205,54.6583,54.6652,7200.0
2007-09-14 14:40:00,79.04,79.06,79.0,79.02,10200.0,54.679,54.6929,54.6514,54.6652,10200.0
2007-09-14 14:45:00,79.02,79.02,79.02,79.02,700.0,54.6652,54.6652,54.6652,54.6652,700.0
2007-09-14 14:50:00,79.04,79.07,79.0,79.01,4800.0,54.679,54.6998,54.6514,54.6583,4800.0
2007-09-14 14:55:00,79.0,79.07,79.0,79.02,12700.0,54.6514,54.6998,54.6514,54.6652,12700.0
2007-09-14 15:00:00,79.06,79.07,79.03,79.06,3400.0,54.6929,54.6998,54.6721,54.6929,3400.0
2007-09-14 15:05:00,79.06,79.07,79.0,79.02,11500.0,54.6929,54.6998,54.6514,54.6652,11500.0
2007-09-14 15:10:00,79.05,79.09,79.0,79.08,10300.0,54.686,54.7136,54.6514,54.7067,10300.0
2007-09-14 15:15:00,79.08,79.2,79.07,79.16,10900.0,54.7067,54.7897,54.6998,54.762,10900.0
2007-09-14 15:20:00,79.13,79.38,79.12,79.28,16400.0,54.7413,54.9142,54.7344,54.8451,16400.0
2007-09-14 15:25:00,79.28,79.4,79.28,79.3,6500.0,54.8451,54.9281,54.8451,54.8589,6500.0
2007-09-14 15:30:00,79.29,79.4,79.26,79.37,6500.0,54.852,54.9281,54.8312,54.9073,6500.0
2007-09-14 15:35:00,79.38,79.38,79.32,79.36,4600.0,54.9142,54.9142,54.8727,54.9004,4600.0
2007-09-14 15:40:00,79.37,79.41,79.32,79.34,13900.0,54.9073,54.935,54.8727,54.8866,13900.0
2007-09-14 15:45:00,79.34,79.41,79.22,79.23,21400.0,54.8866,54.935,54.8036,54.8105,21400.0
2007-09-14 15:50:00,79.26,79.34,79.12,79.18,16700.0,54.8312,54.8866,54.7344,54.7759,16700.0
2007-09-14 15:55:00,79.18,79.27,79.16,79.27,27900.0,54.7759,54.8381,54.762,54.8381,27900.0
2007-09-17 09:30:00,78.65,78.8,78.45,78.62,14600.0,54.4092,54.513,54.2709,54.3885,14600.0
2007-09-17 09:35:00,78.62,78.69,78.62,78.63,12300.0,54.3885,54.4369,54.3885,54.3954,12300.0
2007-09-17 09:40:00,78.63,78.71,78.57,78.65,18700.0,54.3954,54.4507,54.3539,54.4092,18700.0
2007-09-17 09:45:00,78.63,78.76,78.57,78.75,10900.0,54.3954,54.4853,54.3539,54.4784,10900.0
2007-09-17 09:50:00,78.77,78.97,78.58,78.94,16400.0,54.4923,54.6306,54.3608,54.6099,16400.0
2007-09-17 09:55:00,78.96,79.0,78.93,78.95,5000.0,54.6237,54.6514,54.6029,54.6168,5000.0
2007-09-17 10:00:00,78.93,78.97,78.81,78.81,10400.0,54.6029,54.6306,54.5199,54.5199,10400.0
2007-09-17 10:05:00,78.81,78.87,78.67,78.71,15200.0,54.5199,54.5614,54.4231,54.4507,15200.0
2007-09-17 10:10:00,78.7,78.82,78.68,78.78,8200.0,54.4438,54.5268,54.43,54.4992,8200.0
2007-09-17 10:15:00,78.79,79.09,78.79,78.98,11100.0,54.5061,54.7136,54.5061,54.6375,11100.0
2007-09-17 10:20:00,78.98,79.05,78.94,78.94,8800.0,54.6375,54.686,54.6099,54.6099,8800.0
2007-09-17 10:25:00,78.91,78.91,78.81,78.83,8100.0,54.5891,54.5891,54.5199,54.5338,8100.0
2007-09-17 10:30:00,78.83,78.88,78.76,78.82,12500.0,54.5338,54.5683,54.4853,54.5268,12500.0
2007-09-17 10:35:00,78.8,78.81,78.72,78.75,9300.0,54.513,54.5199,54.4577,54.4784,9300.0
2007-09-17 10:40:00,78.75,78.78,78.6,78.73,16100.0,54.4784,54.4992,54.3746,54.4646,16100.0
2007-09-17 10:45:00,78.74,78.75,78.63,78.64,11000.0,54.4715,54.4784,54.3954,54.4023,11000.0
2007-09-17 10:50:00,78.62,78.62,78.5,78.53,12800.0,54.3885,54.3885,54.3055,54.3262,12800.0
2007-09-17 10:55:00,78.57,78.7,78.57,78.68,6200.0,54.3539,54.4438,54.3539,54.43,6200.0
2007-09-17 11:00:00,78.7,78.79,78.62,78.68,8900.0,54.4438,54.5061,54.3885,54.43,8900.0
2007-09-17 11:05:00,78.68,78.74,78.65,78.71,3700.0,54.43,54.4715,54.4092,54.4507,3700.0
2007-09-17 11:10:00,78.71,78.76,78.7,78.72,6900.0,54.4507,54.4853,54.4438,54.4577,6900.0
2007-09-17 11:15:00,78.71,78.73,78.58,78.58,8600.0,54.4507,54.4646,54.3608,54.3608,8600.0
2007-09-17 11:20:00,78.6,78.6,78.5,78.51,14900.0,54.3746,54.3746,54.3055,54.3124,14900.0
2007-09-17 11:25:00,78.53,78.53,78.35,78.4,17800.0,54.3262,54.3262,54.2017,54.2363,17800.0
2007-09-17 11:30:00,78.36,78.37,78.25,78.29,12200.0,54.2086,54.2155,54.1325,54.1602,12200.0
2007-09-17 11:35:00,78.31,78.41,78.31,78.31,5400.0,54.174,54.2432,54.174,54.174,5400.0
2007-09-17 11:40:00,78.31,78.36,78.28,78.34,3800.0,54.174,54.2086,54.1533,54.1948,3800.0
2007-09-17 11:45:00,78.35,78.36,78.3,78.31,7400.0,54.2017,54.2086,54.1671,54.174,7400.0
2007-09-17 11:50:00,78.31,78.31,78.16,78.28,13300.0,54.174,54.174,54.0703,54.1533,13300.0
2007-09-17 11:55:00,78.27,78.27,78.15,78.22,12400.0,54.1464,54.1464,54.0633,54.1118,12400.0
2007-09-17 12:00:00,78.23,78.37,78.23,78.35,8300.0,54.1187,54.2155,54.1187,54.2017,8300.0
2007-09-17 12:05:00,78.35,78.35,78.17,78.25,9400.0,54.2017,54.2017,54.0772,54.1325,9400.0
2007-09-17 12:10:00,78.25,78.3,78.24,78.29,10900.0,54.1325,54.1671,54.1256,54.1602,10900.0
2007-09-17 12:15:00,78.28,78.33,78.28,78.29,9300.0,54.1533,54.1879,54.1533,54.1602,9300.0
2007-09-17 12:20:00,78.29,78.32,78.22,78.23,9000.0,54.1602,54.1809,54.1118,54.1187,9000.0
2007-09-17 12:25:00,78.24,78.36,78.23,78.33,11200.0,54.1256,54.2086,54.1187,54.1879,11200.0
2007-09-17 12:30:00,78.35,78.35,78.27,78.27,6400.0,54.2017,54.2017,54.1464,54.1464,6400.0
2007-09-17 12:35:00,78.28,78.39,78.27,78.37,18800.0,54.1533,54.2294,54.1464,54.2155,18800.0
2007-09-17 12:40:00,78.36,78.36,78.22,78.23,11400.0,54.2086,54.2086,54.1118,54.1187,11400.0
2007-09-17 12:45:00,78.24,78.34,78.23,78.27,21500.0,54.1256,54.1948,54.1187,54.1464,21500.0
2007-09-17 12:50:00,78.25,78.25,78.19,78.23,4900.0,54.1325,54.1325,54.091,54.1187,4900.0
2007-09-17 12:55:00,78.21,78.33,78.21,78.33,7800.0,54.1048,54.1879,54.1048,54.1879,7800.0
2007-09-17 13:00:00,78.34,78.37,78.3,78.3,10100.0,54.1948,54.2155,54.1671,54.1671,10100.0
2007-09-17 13:05:00,78.31,78.37,78.29,78.31,8200.0,54.174,54.2155,54.1602,54.174,8200.0
2007-09-17 13:10:00,78.29,78.32,78.27,78.3,18500.0,54.1602,54.1809,54.1464,54.1671,18500.0
2007-09-17 13:15:00,78.33,78.41,78.31,78.34,9100.0,54.1879,54.2432,54.174,54.1948,9100.0
2007-09-17 13:20:00,78.34,78.36,78.3,78.31,5300.0,54.1948,54.2086,54.1671,54.174,5300.0
2007-09-17 13:25:00,78.31,78.34,78.29,78.34,4900.0,54.174,54.1948,54.1602,54.1948,4900.0
2007-09-17 13:30:00,78.35,78.37,78.29,78.37,9800.0,54.2017,54.2155,54.1602,54.2155,9800.0
2007-09-17 13:35:00,78.33,78.33,78.26,78.28,4800.0,54.1879,54.1879,54.1394,54.1533,4800.0
2007-09-17 13:40:00,78.33,78.53,78.33,78.53,5100.0,54.1879,54.3262,54.1879,54.3262,5100.0
2007-09-17 13:45:00,78.53,78.69,78.53,78.66,5600.0,54.3262,54.4369,54.3262,54.4162,5600.0
2007-09-17 13:50:00,78.66,78.69,78.58,78.64,11900.0,54.4162,54.4369,54.3608,54.4023,11900.0
2007-09-17 13:55:00,78.66,78.69,78.48,78.52,6300.0,54.4162,54.4369,54.2916,54.3193,6300.0
2007-09-17 14:00:00,78.51,78.65,78.47,78.65,8900.0,54.3124,54.4092,54.2847,54.4092,8900.0
2007-09-17 14:05:00,78.68,78.69,78.62,78.62,7000.0,54.43,54.4369,54.3885,54.3885,7000.0
2007-09-17 14:10:00,78.59,78.67,78.59,78.65,6500.0,54.3677,54.4231,54.3677,54.4092,6500.0
2007-09-17 14:15:00,78.67,78.68,78.56,78.63,8700.0,54.4231,54.43,54.347,54.3954,8700.0
2007-09-17 14:20:00,78.66,78.71,78.58,78.71,4300.0,54.4162,54.4507,54.3608,54.4507,4300.0
2007-09-17 14:25:00,78.69,78.85,78.69,78.85,14300.0,54.4369,54.5476,54.4369,54.5476,14300.0
2007-09-17 14:30:00,78.85,79.01,78.84,79.01,8000.0,54.5476,54.6583,54.5407,54.6583,8000.0
2007-09-17 14:35:00,79.0,79.0,78.91,78.92,7200.0,54.6514,54.6514,54.5891,54.596,7200.0
2007-09-17 14:40:00,78.92,78.96,78.91,78.93,5700.0,54.596,54.6237,54.5891,54.6029,5700.0
2007-09-17 14:45:00,78.94,78.96,78.73,78.74,11800.0,54.6099,54.6237,54.4646,54.4715,11800.0
2007-09-17 14:50:00,78.75,78.79,78.73,78.79,4700.0,54.4784,54.5061,54.4646,54.5061,4700.0
2007-09-17 14:55:00,78.78,78.88,78.77,78.78,9300.0,54.4992,54.5683,54.4923,54.4992,9300.0
2007-09-17 15:00:00,78.81,78.84,78.64,78.69,10000.0,54.5199,54.5407,54.4023,54.4369,10000.0
2007-09-17 15:05:00,78.7,78.76,78.66,78.76,8800.0,54.4438,54.4853,54.4162,54.4853,8800.0
2007-09-17 15:10:00,78.81,78.98,78.81,78.98,13000.0,54.5199,54.6375,54.5199,54.6375,13000.0
2007-09-17 15:15:00,78.98,79.03,78.96,79.02,9600.0,54.6375,54.6721,54.6237,54.6652,9600.0
2007-09-17 15:20:00,79.0,79.07,78.97,79.04,8300.0,54.6514,54.6998,54.6306,54.679,8300.0
2007-09-17 15:25:00,79.07,79.07,78.77,78.81,8600.0,54.6998,54.6998,54.4923,54.5199,8600.0
2007-09-17 15:30:00,78.78,78.78,78.62,78.64,12100.0,54.4992,54.4992,54.3885,54.4023,12100.0
2007-09-17 15:35:00,78.64,78.64,78.5,78.59,17400.0,54.4023,54.4023,54.3055,54.3677,17400.0
2007-09-17 15:40:00,78.59,78.61,78.51,78.53,22500.0,54.3677,54.3816,54.3124,54.3262,22500.0
2007-09-17 15:45:00,78.55,78.65,78.52,78.57,19300.0,54.3401,54.4092,54.3193,54.3539,19300.0
2007-09-17 15:50:00,78.56,78.71,78.54,78.54,25400.0,54.347,54.4507,54.3331,54.3331,25400.0
2007-09-17 15:55:00,78.56,78.58,78.35,78.38,26000.0,54.347,54.3608,54.2017,54.2225,26000.0
2007-09-18 09:30:00,79.34,79.5,79.26,79.4,19800.0,54.8866,54.9973,54.8312,54.9281,19800.0
2007-09-18 09:35:00,79.41,79.41,78.92,78.95,15300.0,54.935,54.935,54.596,54.6168,15300.0
2007-09-18 09:40:00,78.98,79.27,78.87,79.27,11300.0,54.6375,54.8381,54.5614,54.8381,11300.0
2007-09-18 09:45:00,79.37,79.44,79.26,79.3,10400.0,54.9073,54.9557,54.8312,54.8589,10400.0
2007-09-18 09:50:00,79.3,79.43,79.15,79.3,37800.0,54.8589,54.9488,54.7551,54.8589,37800.0
2007-09-18 09:55:00,79.24,79.57,79.24,79.57,14900.0,54.8174,55.0457,54.8174,55.0457,14900.0
2007-09-18 10:00:00,79.57,79.75,79.57,79.62,21000.0,55.0457,55.1702,55.0457,55.0803,21000.0
2007-09-18 10:05:00,79.65,80.0,79.65,79.89,35300.0,55.101,55.3432,55.101,55.2671,35300.0
2007-09-18 10:10:00,79.9,80.0,79.9,79.92,38700.0,55.274,55.3432,55.274,55.2878,38700.0
2007-09-18 10:15:00,79.94,79.96,79.81,79.88,11500.0,55.3016,55.3155,55.2117,55.2601,11500.0
2007-09-18 10:20:00,79.88,79.93,79.86,79.89,9100.0,55.2601,55.2947,55.2463,55.2671,9100.0
2007-09-18 10:25:00,79.87,79.97,79.86,79.95,13100.0,55.2532,55.3224,55.2463,55.3086,13100.0
2007-09-18 10:30:00,79.96,80.0,79.91,79.94,24200.0,55.3155,55.3432,55.2809,55.3016,24200.0
2007-09-18 10:35:00,79.95,80.0,79.87,79.93,12700.0,55.3086,55.3432,55.2532,55.2947,12700.0
2007-09-18 10:40:00,79.88,79.98,79.88,79.98,3300.0,55.2601,55.3293,55.2601,55.3293,3300.0
2007-09-18 10:45:00,79.97,79.98,79.93,79.98,3200.0,55.3224,55.3293,55.2947,55.3293,3200.0
2007-09-18 10:50:00,79.94,80.24,79.92,80.22,31700.0,55.3016,55.5092,55.2878,55.4953,31700.0
2007-09-18 10:55:00,80.2,80.24,80.08,80.14,13900.0,55.4815,55.5092,55.3985,55.44,13900.0
2007-09-18 11:00:00,80.14,80.14,79.87,80.01,12500.0,55.44,55.44,55.2532,55.3501,12500.0
2007-09-18 11:05:00,80.0,80.11,79.95,80.0,10000.0,55.3432,55.4192,55.3086,55.3432,10000.0
2007-09-18 11:10:00,80.0,80.18,80.0,80.17,10900.0,55.3432,55.4677,55.3432,55.4608,10900.0
2007-09-18 11:15:00,80.11,80.19,79.98,79.98,8200.0,55.4192,55.4746,55.3293,55.3293,8200.0
2007-09-18 11:20:00,80.02,80.2,80.02,80.1,5500.0,55.357,55.4815,55.357,55.4123,5500.0
2007-09-18 11:25:00,80.09,80.12,79.93,79.93,10200.0,55.4054,55.4262,55.2947,55.2947,10200.0
2007-09-18 11:30:00,79.94,80.17,79.9,80.05,10500.0,55.3016,55.4608,55.274,55.3777,10500.0
2007-09-18 11:35:00,80.07,80.07,79.96,80.0,4000.0,55.3916,55.3916,55.3155,55.3432,4000.0
2007-09-18 11:40:00,79.99,80.01,79.95,79.96,4600.0,55.3362,55.3501,55.3086,55.3155,4600.0
2007-09-18 11:45:00,79.99,80.02,79.96,79.96,15300.0,55.3362,55.357,55.3155,55.3155,15300.0
2007-09-18 11:50:00,79.98,80.0,79.92,79.92,11800.0,55.3293,55.3432,55.2878,55.2878,11800.0
2007-09-18 11:55:00,79.92,80.1,79.79,79.81,23200.0,55.2878,55.4123,55.1979,55.2117,23200.0
2007-09-18 12:00:00,79.81,79.87,79.78,79.85,4900.0,55.2117,55.2532,55.191,55.2394,4900.0
2007-09-18 12:05:00,79.85,79.85,79.74,79.75,5700.0,55.2394,55.2394,55.1633,55.1702,5700.0
2007-09-18 12:10:00,79.74,79.8,79.67,79.67,5400.0,55.1633,55.2048,55.1149,55.1149,5400.0
2007-09-18 12:15:00,79.69,79.75,79.66,79.68,3300.0,55.1287,55.1702,55.1079,55.1218,3300.0
2007-09-18 12:20:00,79.7,79.84,79.7,79.77,3000.0,55.1356,55.2325,55.1356,55.184,3000.0
2007-09-18 12:25:00,79.77,79.78,79.69,79.78,1500.0,55.184,55.191,55.1287,55.191,1500.0
2007-09-18 12:30:00,79.73,79.79,79.66,79.79,3700.0,55.1564,55.1979,55.1079,55.1979,3700.0
2007-09-18 12:35:00,79.79,79.87,79.79,79.8,5100.0,55.1979,55.2532,55.1979,55.2048,5100.0
2007-09-18 12:40:00,79.78,79.85,79.78,79.85,3300.0,55.191,55.2394,55.191,55.2394,3300.0
2007-09-18 12:45:00,79.84,79.84,79.78,79.78,3000.0,55.2325,55.2325,55.191,55.191,3000.0
2007-09-18 12:50:00,79.8,79.8,79.77,79.78,1400.0,55.2048,55.2048,55.184,55.191,1400.0
2007-09-18 12:55:00,79.81,79.88,79.81,79.86,2100.0,55.2117,55.2601,55.2117,55.2463,2100.0
2007-09-18 13:00:00,79.85,79.97,79.85,79.93,16500.0,55.2394,55.3224,55.2394,55.2947,16500.0
2007-09-18 13:05:00,79.91,80.1,79.58,79.6,42000.0,55.2809,55.4123,55.0526,55.0664,42000.0
2007-09-18 13:10:00,79.57,79.78,79.57,79.71,3600.0,55.0457,55.191,55.0457,55.1425,3600.0
2007-09-18 13:15:00,79.67,79.88,79.67,79.84,12200.0,55.1149,55.2601,55.1149,55.2325,12200.0
2007-09-18 13:20:00,79.77,79.81,79.73,79.73,1400.0,55.184,55.2117,55.1564,55.1564,1400.0
2007-09-18 13:25:00,79.75,79.75,79.68,79.68,3700.0,55.1702,55.1702,55.1218,55.1218,3700.0
2007-09-18 13:30:00,79.68,79.76,79.67,79.75,4700.0,55.1218,55.1771,55.1149,55.1702,4700.0
2007-09-18 13:35:00,79.77,79.84,79.77,79.84,2200.0,55.184,55.2325,55.184,55.2325,2200.0
2007-09-18 13:40:00,79.82,79.99,79.82,79.85,6100.0,55.2186,55.3362,55.2186,55.2394,6100.0
2007-09-18 13:45:00,79.89,79.95,79.87,79.89,7100.0,55.2671,55.3086,55.2532,55.2671,7100.0
2007-09-18 13:50:00,79.94,79.98,79.92,79.95,3800.0,55.3016,55.3293,55.2878,55.3086,3800.0
2007-09-18 13:55:00,79.94,80.0,79.93,79.97,7100.0,55.3016,55.3432,55.2947,55.3224,7100.0
2007-09-18 14:00:00,79.97,80.02,79.93,79.95,8700.0,55.3224,55.357,55.2947,55.3086,8700.0
2007-09-18 14:05:00,79.93,79.94,79.75,79.75,4200.0,55.2947,55.3016,55.1702,55.1702,4200.0
2007-09-18 14:10:00,79.76,79.97,79.75,79.91,6600.0,55.1771,55.3224,55.1702,55.2809,6600.0
2007-09-18 14:15:00,79.96,81.0,79.89,80.91,76000.0,55.3155,56.0349,55.2671,55.9727,76000.0
2007-09-18 14:20:00,80.91,81.34,80.45,81.11,71200.0,55.9727,56.2701,55.6545,56.111,71200.0
2007-09-18 14:25:00,81.15,81.33,80.94,81.03,117800.0,56.1387,56.2632,55.9934,56.0557,117800.0
2007-09-18 14:30:00,81.03,82.0,81.01,81.75,114200.0,56.0557,56.7267,56.0419,56.5538,114200.0
2007-09-18 14:35:00,81.8,82.44,81.76,82.21,116000.0,56.5884,57.0311,56.5607,56.872,116000.0
2007-09-18 14:40:00,82.19,82.3,81.94,82.05,76200.0,56.8582,56.9343,56.6852,56.7613,76200.0
2007-09-18 14:45:00,82.07,82.09,81.84,81.95,67800.0,56.7752,56.789,56.616,56.6921,67800.0
2007-09-18 14:50:00,81.97,82.02,81.55,81.6,46400.0,56.706,56.7406,56.4154,56.45,46400.0
2007-09-18 14:55:00,81.57,81.88,81.48,81.88,43500.0,56.4293,56.6437,56.367,56.6437,43500.0
2007-09-18 15:00:00,81.86,81.89,81.76,81.82,63400.0,56.6299,56.6506,56.5607,56.6022,63400.0
2007-09-18 15:05:00,81.83,81.96,81.78,81.9,34200.0,56.6091,56.6991,56.5745,56.6576,34200.0
2007-09-18 15:10:00,81.87,82.41,81.85,82.33,66100.0,56.6368,57.0104,56.623,56.955,66100.0
2007-09-18 15:15:00,82.32,82.5,81.99,82.16,74900.0,56.9481,57.0726,56.7198,56.8374,74900.0
2007-09-18 15:20:00,82.16,82.39,82.06,82.11,61800.0,56.8374,56.9965,56.7682,56.8028,61800.0
2007-09-18 15:25:00,82.12,82.52,82.12,82.35,80100.0,56.8097,57.0865,56.8097,56.9689,80100.0
2007-09-18 15:30:00,82.29,82.9,82.23,82.84,77700.0,56.9273,57.3493,56.8858,57.3078,77700.0
2007-09-18 15:35:00,82.83,83.15,82.74,82.9,69700.0,57.3009,57.5223,57.2387,57.3493,69700.0
2007-09-18 15:40:00,82.9,83.45,82.88,83.27,88800.0,57.3493,57.7298,57.3355,57.6053,88800.0
2007-09-18 15:45:00,83.27,83.27,83.01,83.1,92400.0,57.6053,57.6053,57.4254,57.4877,92400.0
2007-09-18 15:50:00,83.1,83.25,82.61,82.65,62700.0,57.4877,57.5915,57.1487,57.1764,62700.0
2007-09-18 15:55:00,82.64,82.99,82.63,82.95,73100.0,57.1695,57.4116,57.1626,57.3839,73100.0
2007-09-19 09:30:00,83.78,84.02,83.16,83.69,31400.0,57.9581,58.1241,57.5292,57.8959,31400.0
2007-09-19 09:35:00,83.65,83.71,83.33,83.63,17400.0,57.8682,57.9097,57.6468,57.8543,17400.0
2007-09-19 09:40:00,83.71,83.8,83.38,83.78,20900.0,57.9097,57.972,57.6814,57.9581,20900.0
2007-09-19 09:45:00,83.78,84.24,83.74,84.05,35900.0,57.9581,58.2763,57.9304,58.1449,35900.0
2007-09-19 09:50:00,84.05,84.14,83.8,84.06,26100.0,58.1449,58.2072,57.972,58.1518,26100.0
2007-09-19 09:55:00,84.01,84.02,83.65,83.66,32500.0,58.1172,58.1241,57.8682,57.8751,32500.0
2007-09-19 10:00:00,83.66,83.79,83.6,83.71,38500.0,57.8751,57.965,57.8336,57.9097,38500.0
2007-09-19 10:05:00,83.73,83.74,83.66,83.72,22000.0,57.9235,57.9304,57.8751,57.9166,22000.0
2007-09-19 10:10:00,83.71,83.79,83.57,83.74,43800.0,57.9097,57.965,57.8128,57.9304,43800.0
2007-09-19 10:15:00,83.71,83.72,83.3,83.31,22300.0,57.9097,57.9166,57.6261,57.633,22300.0
2007-09-19 10:20:00,83.32,83.33,83.11,83.14,20300.0,57.6399,57.6468,57.4946,57.5154,20300.0
2007-09-19 10:25:00,83.11,83.31,83.11,83.14,13200.0,57.4946,57.633,57.4946,57.5154,13200.0
2007-09-19 10:30:00,83.13,83.39,83.11,83.22,21700.0,57.5085,57.6883,57.4946,57.5707,21700.0
2007-09-19 10:35:00,83.2,83.22,82.89,82.9,11400.0,57.5569,57.5707,57.3424,57.3493,11400.0
2007-09-19 10:40:00,82.91,83.27,82.9,83.27,25500.0,57.3563,57.6053,57.3493,57.6053,25500.0
2007-09-19 10:45:00,83.34,83.35,83.17,83.2,22500.0,57.6537,57.6606,57.5361,57.5569,22500.0
2007-09-19 10:50:00,83.2,83.7,83.2,83.7,21800.0,57.5569,57.9028,57.5569,57.9028,21800.0
2007-09-19 10:55:00,83.69,83.75,83.66,83.74,8300.0,57.8959,57.9374,57.8751,57.9304,8300.0
2007-09-19 11:00:00,83.71,83.79,83.69,83.71,19400.0,57.9097,57.965,57.8959,57.9097,19400.0
2007-09-19 11:05:00,83.71,83.72,83.44,83.48,14400.0,57.9097,57.9166,57.7229,57.7506,14400.0
2007-09-19 11:10:00,83.46,83.46,83.22,83.28,17000.0,57.7367,57.7367,57.5707,57.6122,17000.0
2007-09-19 11:15:00,83.28,83.78,83.27,83.69,12600.0,57.6122,57.9581,57.6053,57.8959,12600.0
2007-09-19 11:20:00,83.7,83.78,83.65,83.78,13400.0,57.9028,57.9581,57.8682,57.9581,13400.0
2007-09-19 11:25:00,83.78,83.98,83.76,83.86,25500.0,57.9581,58.0965,57.9443,58.0135,25500.0
2007-09-19 11:30:00,83.85,83.88,83.76,83.76,8000.0,58.0065,58.0273,57.9443,57.9443,8000.0
2007-09-19 11:35:00,83.75,83.75,83.18,83.28,25300.0,57.9374,57.9374,57.543,57.6122,25300.0
2007-09-19 11:40:00,83.28,83.3,82.96,83.04,41000.0,57.6122,57.6261,57.3908,57.4462,41000.0
2007-09-19 11:45:00,83.04,83.13,83.02,83.02,12800.0,57.4462,57.5085,57.4324,57.4324,12800.0
2007-09-19 11:50:00,83.02,83.19,83.01,83.18,12600.0,57.4324,57.55,57.4254,57.543,12600.0
2007-09-19 11:55:00,83.22,83.27,83.18,83.27,4000.0,57.5707,57.6053,57.543,57.6053,4000.0
2007-09-19 12:00:00,83.25,83.47,83.25,83.47,14300.0,57.5915,57.7437,57.5915,57.7437,14300.0
2007-09-19 12:05:00,83.48,83.64,83.4,83.4,17100.0,57.7506,57.8613,57.6952,57.6952,17100.0
2007-09-19 12:10:00,83.43,83.5,83.39,83.42,10700.0,57.716,57.7644,57.6883,57.7091,10700.0
2007-09-19 12:15:00,83.45,83.5,83.38,83.38,8600.0,57.7298,57.7644,57.6814,57.6814,8600.0
2007-09-19 12:20:00,83.38,83.5,83.22,83.24,15600.0,57.6814,57.7644,57.5707,57.5845,15600.0
2007-09-19 12:25:00,83.29,83.59,83.28,83.5,13800.0,57.6191,57.8267,57.6122,57.7644,13800.0
2007-09-19 12:30:00,83.52,83.52,83.37,83.37,15100.0,57.7783,57.7783,57.6745,57.6745,15100.0
2007-09-19 12:35:00,83.37,83.45,83.34,83.45,11500.0,57.6745,57.7298,57.6537,57.7298,11500.0
2007-09-19 12:40:00,83.41,83.62,83.41,83.59,11300.0,57.7022,57.8474,57.7022,57.8267,11300.0
2007-09-19 12:45:00,83.62,83.79,83.61,83.76,9400.0,57.8474,57.965,57.8405,57.9443,9400.0
2007-09-19 12:50:00,83.76,83.8,83.69,83.77,7600.0,57.9443,57.972,57.8959,57.9512,7600.0
2007-09-19 12:55:00,83.79,83.87,83.75,83.85,13100.0,57.965,58.0204,57.9374,58.0065,13100.0
2007-09-19 13:00:00,83.85,83.87,83.55,83.65,32300.0,58.0065,58.0204,57.799,57.8682,32300.0
2007-09-19 13:05:00,83.64,83.78,83.31,83.43,9400.0,57.8613,57.9581,57.633,57.716,9400.0
2007-09-19 13:10:00,83.43,83.43,83.25,83.25,15100.0,57.716,57.716,57.5915,57.5915,15100.0
2007-09-19 13:15:00,83.23,83.43,83.18,83.35,11400.0,57.5776,57.716,57.543,57.6606,11400.0
2007-09-19 13:20:00,83.36,83.38,83.33,83.33,6000.0,57.6676,57.6814,57.6468,57.6468,6000.0
2007-09-19 13:25:00,83.31,83.35,83.16,83.16,4400.0,57.633,57.6606,57.5292,57.5292,4400.0
2007-09-19 13:30:00,83.13,83.17,83.08,83.09,16200.0,57.5085,57.5361,57.4739,57.4808,16200.0
2007-09-19 13:35:00,83.1,83.18,83.06,83.07,7200.0,57.4877,57.543,57.46,57.4669,7200.0
2007-09-19 13:40:00,83.08,83.45,82.98,83.04,61800.0,57.4739,57.7298,57.4047,57.4462,61800.0
2007-09-19 13:45:00,83.03,83.03,82.79,82.79,27100.0,57.4393,57.4393,57.2732,57.2732,27100.0
2007-09-19 13:50:00,82.85,82.86,82.62,82.64,27500.0,57.3148,57.3217,57.1556,57.1695,27500.0
2007-09-19 13:55:00,82.64,82.7,82.42,82.54,33500.0,57.1695,57.211,57.0173,57.1003,33500.0
2007-09-19 14:00:00,82.52,82.53,81.92,81.92,44200.0,57.0865,57.0934,56.6714,56.6714,44200.0
2007-09-19 14:05:00,82.03,82.18,81.81,82.02,52100.0,56.7475,56.8513,56.5953,56.7406,52100.0
2007-09-19 14:10:00,82.01,82.14,81.81,81.81,26500.0,56.7336,56.8236,56.5953,56.5953,26500.0
2007-09-19 14:15:00,81.81,81.88,81.7,81.83,35800.0,56.5953,56.6437,56.5192,56.6091,35800.0
2007-09-19 14:20:00,81.83,81.88,81.77,81.8,24400.0,56.6091,56.6437,56.5676,56.5884,24400.0
2007-09-19 14:25:00,81.83,82.05,81.71,82.01,29500.0,56.6091,56.7613,56.5261,56.7336,29500.0
2007-09-19 14:30:00,82.01,82.3,82.01,82.21,23200.0,56.7336,56.9343,56.7336,56.872,23200.0
2007-09-19 14:35:00,82.21,82.25,82.08,82.09,17100.0,56.872,56.8997,56.7821,56.789,17100.0
2007-09-19 14:40:00,82.09,82.17,82.03,82.13,15700.0,56.789,56.8443,56.7475,56.8167,15700.0
2007-09-19 14:45:00,82.14,82.15,81.99,82.03,7900.0,56.8236,56.8305,56.7198,56.7475,7900.0
2007-09-19 14:50:00,82.08,82.17,81.95,82.17,32900.0,56.7821,56.8443,56.6921,56.8443,32900.0
2007-09-19 14:55:00,82.17,82.31,82.16,82.22,24200.0,56.8443,56.9412,56.8374,56.8789,24200.0
2007-09-19 15:00:00,82.24,82.26,82.15,82.24,17800.0,56.8928,56.9066,56.8305,56.8928,17800.0
2007-09-19 15:05:00,82.24,82.44,82.2,82.38,19800.0,56.8928,57.0311,56.8651,56.9896,19800.0
2007-09-19 15:10:00,82.38,82.39,82.24,82.33,27600.0,56.9896,56.9965,56.8928,56.955,27600.0
2007-09-19 15:15:00,82.33,82.49,82.25,82.43,23200.0,56.955,57.0657,56.8997,57.0242,23200.0
2007-09-19 15:20:00,82.43,82.5,82.32,82.4,28800.0,57.0242,57.0726,56.9481,57.0034,28800.0
2007-09-19 15:25:00,82.4,82.43,82.17,82.33,28200.0,57.0034,57.0242,56.8443,56.955,28200.0
2007-09-19 15:30:00,82.3,82.47,82.25,82.47,19600.0,56.9343,57.0519,56.8997,57.0519,19600.0
2007-09-19 15:35:00,82.48,82.48,82.29,82.33,18500.0,57.0588,57.0588,56.9273,56.955,18500.0
2007-09-19 15:40:00,82.33,82.39,82.23,82.25,23400.0,56.955,56.9965,56.8858,56.8997,23400.0
2007-09-19 15:45:00,82.29,82.29,81.89,82.02,34100.0,56.9273,56.9273,56.6506,56.7406,34100.0
2007-09-19 15:50:00,82.03,82.13,81.81,82.11,42700.0,56.7475,56.8167,56.5953,56.8028,42700.0
2007-09-19 15:55:00,82.13,82.29,82.13,82.23,38400.0,56.8167,56.9273,56.8167,56.8858,38400.0
2007-09-20 09:30:00,81.77,82.13,81.66,81.74,23900.0,56.5676,56.8167,56.4915,56.5469,23900.0
2007-09-20 09:35:00,81.74,81.74,81.23,81.23,14400.0,56.5469,56.5469,56.1941,56.1941,14400.0
2007-09-20 09:40:00,81.23,81.23,80.54,80.59,27800.0,56.1941,56.1941,55.7167,55.7513,27800.0
2007-09-20 09:45:00,80.6,80.87,80.57,80.62,49300.0,55.7582,55.945,55.7375,55.7721,49300.0
2007-09-20 09:50:00,80.61,80.86,80.59,80.83,33900.0,55.7651,55.9381,55.7513,55.9173,33900.0
2007-09-20 09:55:00,80.86,81.17,80.83,81.15,20100.0,55.9381,56.1525,55.9173,56.1387,20100.0
2007-09-20 10:00:00,81.15,81.29,80.94,81.23,16100.0,56.1387,56.2356,55.9934,56.1941,16100.0
2007-09-20 10:05:00,81.23,81.49,81.15,81.49,16100.0,56.1941,56.3739,56.1387,56.3739,16100.0
2007-09-20 10:10:00,81.45,81.55,81.33,81.53,18200.0,56.3462,56.4154,56.2632,56.4016,18200.0
2007-09-20 10:15:00,81.48,81.49,81.39,81.44,12000.0,56.367,56.3739,56.3047,56.3393,12000.0
2007-09-20 10:20:00,81.43,81.49,81.37,81.4,20200.0,56.3324,56.3739,56.2909,56.3117,20200.0
2007-09-20 10:25:00,81.4,81.59,81.38,81.45,21300.0,56.3117,56.4431,56.2978,56.3462,21300.0
2007-09-20 10:30:00,81.45,81.45,81.18,81.23,21200.0,56.3462,56.3462,56.1595,56.1941,21200.0
2007-09-20 10:35:00,81.22,81.24,81.03,81.03,17800.0,56.1871,56.201,56.0557,56.0557,17800.0
2007-09-20 10:40:00,81.01,81.06,80.89,80.89,26600.0,56.0419,56.0764,55.9588,55.9588,26600.0
2007-09-20 10:45:00,80.87,81.1,80.75,81.01,22600.0,55.945,56.1041,55.862,56.0419,22600.0
2007-09-20 10:50:00,81.0,81.18,81.0,81.18,4000.0,56.0349,56.1595,56.0349,56.1595,4000.0
2007-09-20 10:55:00,81.17,81.19,80.98,81.01,38100.0,56.1525,56.1664,56.0211,56.0419,38100.0
2007-09-20 11:00:00,81.01,81.02,80.89,80.94,6500.0,56.0419,56.0488,55.9588,55.9934,6500.0
2007-09-20 11:05:00,80.97,81.1,80.95,81.03,12500.0,56.0142,56.1041,56.0004,56.0557,12500.0
2007-09-20 11:10:00,81.04,81.1,80.86,80.89,19100.0,56.0626,56.1041,55.9381,55.9588,19100.0
2007-09-20 11:15:00,80.87,81.02,80.86,80.93,22900.0,55.945,56.0488,55.9381,55.9865,22900.0
2007-09-20 11:20:00,80.93,80.96,80.8,80.86,23900.0,55.9865,56.0073,55.8966,55.9381,23900.0
2007-09-20 11:25:00,80.87,80.9,80.82,80.88,14000.0,55.945,55.9658,55.9104,55.9519,14000.0
2007-09-20 11:30:00,80.88,80.9,80.72,80.73,47100.0,55.9519,55.9658,55.8412,55.8482,47100.0
2007-09-20 11:35:00,80.72,80.87,80.71,80.81,9400.0,55.8412,55.945,55.8343,55.9035,9400.0
2007-09-20 11:40:00,80.8,80.87,80.79,80.86,11400.0,55.8966,55.945,55.8897,55.9381,11400.0
2007-09-20 11:45:00,80.85,80.9,80.82,80.84,7500.0,55.9312,55.9658,55.9104,55.9243,7500.0
2007-09-20 11:50:00,80.84,80.9,80.79,80.87,23200.0,55.9243,55.9658,55.8897,55.945,23200.0
2007-09-20 11:55:00,80.87,80.89,80.82,80.85,15400.0,55.945,55.9588,55.9104,55.9312,15400.0
2007-09-20 12:00:00,80.87,80.91,80.78,80.88,35400.0,55.945,55.9727,55.8827,55.9519,35400.0
2007-09-20 12:05:00,80.88,80.88,80.82,80.85,22600.0,55.9519,55.9519,55.9104,55.9312,22600.0
2007-09-20 12:10:00,80.85,80.9,80.81,80.87,21900.0,55.9312,55.9658,55.9035,55.945,21900.0
2007-09-20 12:15:00,80.89,80.89,80.76,80.77,8200.0,55.9588,55.9588,55.8689,55.8758,8200.0
2007-09-20 12:20:00,80.77,80.8,80.71,80.74,6700.0,55.8758,55.8966,55.8343,55.8551,6700.0
2007-09-20 12:25:00,80.72,80.78,80.53,80.57,15300.0,55.8412,55.8827,55.7098,55.7375,15300.0
2007-09-20 12:30:00,80.56,80.56,80.43,80.47,14900.0,55.7306,55.7306,55.6406,55.6683,14900.0
2007-09-20 12:35:00,80.47,80.52,80.33,80.34,23700.0,55.6683,55.7029,55.5714,55.5784,23700.0
2007-09-20 12:40:00,80.34,80.39,80.3,80.3,19500.0,55.5784,55.6129,55.5507,55.5507,19500.0
2007-09-20 12:45:00,80.33,80.33,80.24,80.28,13900.0,55.5714,55.5714,55.5092,55.5369,13900.0
2007-09-20 12:50:00,80.29,80.35,80.28,80.35,14900.0,55.5438,55.5853,55.5369,55.5853,14900.0
2007-09-20 12:55:00,80.35,80.47,80.34,80.45,14500.0,55.5853,55.6683,55.5784,55.6545,14500.0
2007-09-20 13:00:00,80.44,80.47,80.38,80.46,7600.0,55.6475,55.6683,55.606,55.6614,7600.0
2007-09-20 13:05:00,80.47,80.48,80.2,80.2,37800.0,55.6683,55.6752,55.4815,55.4815,37800.0
2007-09-20 13:10:00,80.23,80.25,80.15,80.25,10000.0,55.5023,55.5161,55.4469,55.5161,10000.0
2007-09-20 13:15:00,80.28,80.28,80.04,80.05,21900.0,55.5369,55.5369,55.3708,55.3777,21900.0
2007-09-20 13:20:00,80.06,80.06,79.6,79.6,54600.0,55.3847,55.3847,55.0664,55.0664,54600.0
2007-09-20 13:25:00,79.6,79.87,79.59,79.87,21500.0,55.0664,55.2532,55.0595,55.2532,21500.0
2007-09-20 13:30:00,79.84,80.01,79.74,79.89,19700.0,55.2325,55.3501,55.1633,55.2671,19700.0
2007-09-20 13:35:00,79.91,79.99,79.81,79.99,18700.0,55.2809,55.3362,55.2117,55.3362,18700.0
2007-09-20 13:40:00,80.02,80.04,79.9,79.92,17000.0,55.357,55.3708,55.274,55.2878,17000.0
2007-09-20 13:45:00,79.92,80.05,79.92,79.94,20200.0,55.2878,55.3777,55.2878,55.3016,20200.0
2007-09-20 13:50:00,79.92,79.93,79.81,79.83,24300.0,55.2878,55.2947,55.2117,55.2255,24300.0
2007-09-20 13:55:00,79.81,79.83,79.59,79.6,41000.0,55.2117,55.2255,55.0595,55.0664,41000.0
2007-09-20 14:00:00,79.6,79.72,79.57,79.63,33000.0,55.0664,55.1495,55.0457,55.0872,33000.0
2007-09-20 14:05:00,79.66,79.69,79.5,79.53,29400.0,55.1079,55.1287,54.9973,55.018,29400.0
2007-09-20 14:10:00,79.55,79.56,79.45,79.48,23900.0,55.0318,55.0388,54.9627,54.9834,23900.0
2007-09-20 14:15:00,79.48,79.57,79.45,79.51,52800.0,54.9834,55.0457,54.9627,55.0042,52800.0
2007-09-20 14:20:00,79.51,79.52,79.32,79.38,76700.0,55.0042,55.0111,54.8727,54.9142,76700.0
2007-09-20 14:25:00,79.37,79.46,79.3,79.36,57900.0,54.9073,54.9696,54.8589,54.9004,57900.0
2007-09-20 14:30:00,79.35,79.39,79.17,79.17,31600.0,54.8935,54.9212,54.769,54.769,31600.0
2007-09-20 14:35:00,79.17,79.33,79.1,79.3,41300.0,54.769,54.8797,54.7205,54.8589,41300.0
2007-09-20 14:40:00,79.26,79.33,79.07,79.15,46200.0,54.8312,54.8797,54.6998,54.7551,46200.0
2007-09-20 14:45:00,79.15,79.17,78.95,79.03,97700.0,54.7551,54.769,54.6168,54.6721,97700.0
2007-09-20 14:50:00,78.97,79.15,78.89,78.95,51400.0,54.6306,54.7551,54.5753,54.6168,51400.0
2007-09-20 14:55:00,78.95,79.03,78.89,78.91,37300.0,54.6168,54.6721,54.5753,54.5891,37300.0
2007-09-20 15:00:00,78.91,78.97,78.8,78.86,34500.0,54.5891,54.6306,54.513,54.5545,34500.0
2007-09-20 15:05:00,78.86,79.01,78.86,79.0,23100.0,54.5545,54.6583,54.5545,54.6514,23100.0
2007-09-20 15:10:00,79.0,79.35,78.99,79.23,52600.0,54.6514,54.8935,54.6444,54.8105,52600.0
2007-09-20 15:15:00,79.24,79.44,79.2,79.44,27600.0,54.8174,54.9557,54.7897,54.9557,27600.0
2007-09-20 15:20:00,79.43,79.46,79.32,79.36,39300.0,54.9488,54.9696,54.8727,54.9004,39300.0
2007-09-20 15:25:00,79.35,79.61,79.33,79.49,38200.0,54.8935,55.0734,54.8797,54.9903,38200.0
2007-09-20 15:30:00,79.46,79.59,79.43,79.59,38700.0,54.9696,55.0595,54.9488,55.0595,38700.0
2007-09-20 15:35:00,79.59,79.82,79.58,79.81,67400.0,55.0595,55.2186,55.0526,55.2117,67400.0
2007-09-20 15:40:00,79.83,79.94,79.7,79.89,55200.0,55.2255,55.3016,55.1356,55.2671,55200.0
2007-09-20 15:45:00,79.88,79.99,79.85,79.89,61500.0,55.2601,55.3362,55.2394,55.2671,61500.0
2007-09-20 15:50:00,79.89,79.94,79.83,79.88,53800.0,55.2671,55.3016,55.2255,55.2601,53800.0
2007-09-20 15:55:00,79.88,79.95,79.74,79.76,97800.0,55.2601,55.3086,55.1633,55.1771,97800.0
2007-09-21 09:30:00,79.9,80.25,79.85,79.95,314000.0,55.274,55.5161,55.2394,55.3086,314000.0
2007-09-21 09:35:00,79.95,80.22,79.89,79.96,26600.0,55.3086,55.4953,55.2671,55.3155,26600.0
2007-09-21 09:40:00,79.95,80.06,79.29,79.52,27000.0,55.3086,55.3847,54.852,55.0111,27000.0
2007-09-21 09:45:00,79.47,79.53,79.15,79.51,30100.0,54.9765,55.018,54.7551,55.0042,30100.0
2007-09-21 09:50:00,79.5,79.6,79.46,79.49,18500.0,54.9973,55.0664,54.9696,54.9903,18500.0
2007-09-21 09:55:00,79.48,79.62,79.34,79.4,24800.0,54.9834,55.0803,54.8866,54.9281,24800.0
2007-09-21 10:00:00,79.34,79.68,79.27,79.61,18800.0,54.8866,55.1218,54.8381,55.0734,18800.0
2007-09-21 10:05:00,79.63,79.72,79.56,79.67,11500.0,55.0872,55.1495,55.0388,55.1149,11500.0
2007-09-21 10:10:00,79.7,79.75,79.59,79.74,16500.0,55.1356,55.1702,55.0595,55.1633,16500.0
2007-09-21 10:15:00,79.72,79.73,79.57,79.66,34900.0,55.1495,55.1564,55.0457,55.1079,34900.0
2007-09-21 10:20:00,79.71,80.1,79.7,80.0,44800.0,55.1425,55.4123,55.1356,55.3432,44800.0
2007-09-21 10:25:00,79.99,80.28,79.99,80.06,19100.0,55.3362,55.5369,55.3362,55.3847,19100.0
2007-09-21 10:30:00,80.13,80.19,80.09,80.14,15500.0,55.4331,55.4746,55.4054,55.44,15500.0
2007-09-21 10:35:00,80.15,80.38,80.02,80.38,27800.0,55.4469,55.606,55.357,55.606,27800.0
2007-09-21 10:40:00,80.36,80.53,80.33,80.33,23800.0,55.5922,55.7098,55.5714,55.5714,23800.0
2007-09-21 10:45:00,80.3,80.36,80.18,80.19,17400.0,55.5507,55.5922,55.4677,55.4746,17400.0
2007-09-21 10:50:00,80.18,80.26,80.07,80.16,19900.0,55.4677,55.523,55.3916,55.4538,19900.0
2007-09-21 10:55:00,80.21,80.22,80.03,80.03,13800.0,55.4884,55.4953,55.3639,55.3639,13800.0
2007-09-21 11:00:00,80.0,80.06,79.78,79.84,27600.0,55.3432,55.3847,55.191,55.2325,27600.0
2007-09-21 11:05:00,79.82,79.86,79.49,79.58,30900.0,55.2186,55.2463,54.9903,55.0526,30900.0
2007-09-21 11:10:00,79.57,79.58,79.4,79.47,29200.0,55.0457,55.0526,54.9281,54.9765,29200.0
2007-09-21 11:15:00,79.47,79.56,79.4,79.45,23800.0,54.9765,55.0388,54.9281,54.9627,23800.0
2007-09-21 11:20:00,79.44,79.5,79.35,79.4,21000.0,54.9557,54.9973,54.8935,54.9281,21000.0
2007-09-21 11:25:00,79.4,79.49,79.4,79.45,15900.0,54.9281,54.9903,54.9281,54.9627,15900.0
2007-09-21 11:30:00,79.45,79.72,79.4,79.65,17200.0,54.9627,55.1495,54.9281,55.101,17200.0
2007-09-21 11:35:00,79.63,79.75,79.62,79.75,6000.0,55.0872,55.1702,55.0803,55.1702,6000.0
2007-09-21 11:40:00,79.71,79.79,79.7,79.77,4500.0,55.1425,55.1979,55.1356,55.184,4500.0
2007-09-21 11:45:00,79.76,79.76,79.63,79.64,6200.0,55.1771,55.1771,55.0872,55.0941,6200.0
2007-09-21 11:50:00,79.64,79.81,79.64,79.77,7400.0,55.0941,55.2117,55.0941,55.184,7400.0
2007-09-21 11:55:00,79.78,79.78,79.74,79.75,1500.0,55.191,55.191,55.1633,55.1702,1500.0
2007-09-21 12:00:00,79.76,79.79,79.66,79.67,5700.0,55.1771,55.1979,55.1079,55.1149,5700.0
2007-09-21 12:05:00,79.69,79.75,79.65,79.72,4300.0,55.1287,55.1702,55.101,55.1495,4300.0
2007-09-21 12:10:00,79.72,79.89,79.72,79.86,6300.0,55.1495,55.2671,55.1495,55.2463,6300.0
2007-09-21 12:15:00,79.84,79.86,79.83,79.83,2200.0,55.2325,55.2463,55.2255,55.2255,2200.0
2007-09-21 12:20:00,79.85,79.89,79.72,79.72,6000.0,55.2394,55.2671,55.1495,55.1495,6000.0
2007-09-21 12:25:00,79.72,79.72,79.6,79.68,7000.0,55.1495,55.1495,55.0664,55.1218,7000.0
2007-09-21 12:30:00,79.68,79.77,79.66,79.77,4500.0,55.1218,55.184,55.1079,55.184,4500.0
2007-09-21 12:35:00,79.78,80.0,79.78,79.93,59400.0,55.191,55.3432,55.191,55.2947,59400.0
2007-09-21 12:40:00,79.9,79.91,79.81,79.85,5800.0,55.274,55.2809,55.2117,55.2394,5800.0
2007-09-21 12:45:00,79.83,79.85,79.79,79.8,5200.0,55.2255,55.2394,55.1979,55.2048,5200.0
2007-09-21 12:50:00,79.78,79.8,79.7,79.7,9400.0,55.191,55.2048,55.1356,55.1356,9400.0
2007-09-21 12:55:00,79.71,79.75,79.7,79.7,6300.0,55.1425,55.1702,55.1356,55.1356,6300.0
2007-09-21 13:00:00,79.73,79.76,79.69,79.74,3300.0,55.1564,55.1771,55.1287,55.1633,3300.0
2007-09-21 13:05:00,79.76,79.78,79.74,79.77,2600.0,55.1771,55.191,55.1633,55.184,2600.0
2007-09-21 13:10:00,79.78,79.78,79.74,79.75,4900.0,55.191,55.191,55.1633,55.1702,4900.0
2007-09-21 13:15:00,79.74,79.74,79.62,79.67,6700.0,55.1633,55.1633,55.0803,55.1149,6700.0
2007-09-21 13:20:00,79.68,79.71,79.68,79.69,2900.0,55.1218,55.1425,55.1218,55.1287,2900.0
2007-09-21 13:25:00,79.7,79.7,79.61,79.64,4900.0,55.1356,55.1356,55.0734,55.0941,4900.0
2007-09-21 13:30:00,79.63,79.67,79.63,79.67,7000.0,55.0872,55.1149,55.0872,55.1149,7000.0
2007-09-21 13:35:00,79.65,79.67,79.62,79.66,2700.0,55.101,55.1149,55.0803,55.1079,2700.0
2007-09-21 13:40:00,79.65,79.68,79.6,79.66,22800.0,55.101,55.1218,55.0664,55.1079,22800.0
2007-09-21 13:45:00,79.68,79.68,79.56,79.59,18700.0,55.1218,55.1218,55.0388,55.0595,18700.0
2007-09-21 13:50:00,79.58,79.59,79.48,79.55,7100.0,55.0526,55.0595,54.9834,55.0318,7100.0
2007-09-21 13:55:00,79.56,79.89,79.43,79.5,12500.0,55.0388,55.2671,54.9488,54.9973,12500.0
2007-09-21 14:00:00,79.5,79.54,79.35,79.54,13200.0,54.9973,55.0249,54.8935,55.0249,13200.0
2007-09-21 14:05:00,79.52,79.56,79.49,79.56,9100.0,55.0111,55.0388,54.9903,55.0388,9100.0
2007-09-21 14:10:00,79.55,79.55,79.49,79.5,6300.0,55.0318,55.0318,54.9903,54.9973,6300.0
2007-09-21 14:15:00,79.51,79.58,79.5,79.55,11200.0,55.0042,55.0526,54.9973,55.0318,11200.0
2007-09-21 14:20:00,79.55,79.55,79.46,79.47,17600.0,55.0318,55.0318,54.9696,54.9765,17600.0
2007-09-21 14:25:00,79.49,79.52,79.47,79.52,12100.0,54.9903,55.0111,54.9765,55.0111,12100.0
2007-09-21 14:30:00,79.53,79.63,79.52,79.6,6200.0,55.018,55.0872,55.0111,55.0664,6200.0
2007-09-21 14:35:00,79.58,79.58,79.35,79.4,21600.0,55.0526,55.0526,54.8935,54.9281,21600.0
2007-09-21 14:40:00,79.39,79.39,79.18,79.25,34800.0,54.9212,54.9212,54.7759,54.8243,34800.0
2007-09-21 14:45:00,79.26,79.58,79.25,79.47,25200.0,54.8312,55.0526,54.8243,54.9765,25200.0
2007-09-21 14:50:00,79.48,79.57,79.38,79.55,16700.0,54.9834,55.0457,54.9142,55.0318,16700.0
2007-09-21 14:55:00,79.55,79.55,79.49,79.5,5300.0,55.0318,55.0318,54.9903,54.9973,5300.0
2007-09-21 15:00:00,79.45,79.58,79.45,79.58,19400.0,54.9627,55.0526,54.9627,55.0526,19400.0
2007-09-21 15:05:00,79.62,79.63,79.57,79.59,8100.0,55.0803,55.0872,55.0457,55.0595,8100.0
2007-09-21 15:10:00,79.57,79.91,79.55,79.88,23600.0,55.0457,55.2809,55.0318,55.2601,23600.0
2007-09-21 15:15:00,79.9,79.95,79.79,79.89,20800.0,55.274,55.3086,55.1979,55.2671,20800.0
2007-09-21 15:20:00,79.92,79.92,79.65,79.85,15700.0,55.2878,55.2878,55.101,55.2394,15700.0
2007-09-21 15:25:00,79.83,79.88,79.71,79.75,34600.0,55.2255,55.2601,55.1425,55.1702,34600.0
2007-09-21 15:30:00,79.75,79.77,79.66,79.71,16200.0,55.1702,55.184,55.1079,55.1425,16200.0
2007-09-21 15:35:00,79.68,79.72,79.55,79.6,21300.0,55.1218,55.1495,55.0318,55.0664,21300.0
2007-09-21 15:40:00,79.62,79.82,79.62,79.79,33800.0,55.0803,55.2186,55.0803,55.1979,33800.0
2007-09-21 15:45:00,79.79,79.89,79.78,79.81,38100.0,55.1979,55.2671,55.191,55.2117,38100.0
2007-09-21 15:50:00,79.81,79.82,79.65,79.72,35400.0,55.2117,55.2186,55.101,55.1495,35400.0
2007-09-21 15:55:00,79.67,79.76,79.67,79.76,35400.0,55.1149,55.1771,55.1149,55.1771,35400.0
2007-09-24 09:30:00,80.31,81.1,80.31,80.41,54700.0,55.5576,56.1041,55.5576,55.6268,54700.0
2007-09-24 09:35:00,80.41,80.7,79.95,79.95,28900.0,55.6268,55.8274,55.3086,55.3086,28900.0
2007-09-24 09:40:00,79.94,80.43,79.94,80.25,23200.0,55.3016,55.6406,55.3016,55.5161,23200.0
2007-09-24 09:45:00,80.25,80.44,79.99,80.08,48800.0,55.5161,55.6475,55.3362,55.3985,48800.0
2007-09-24 09:50:00,80.08,80.36,80.04,80.23,15800.0,55.3985,55.5922,55.3708,55.5023,15800.0
2007-09-24 09:55:00,80.23,80.23,80.0,80.02,17100.0,55.5023,55.5023,55.3432,55.357,17100.0
2007-09-24 10:00:00,80.02,80.38,80.01,80.32,14600.0,55.357,55.606,55.3501,55.5645,14600.0
2007-09-24 10:05:00,80.31,80.35,79.94,80.05,43000.0,55.5576,55.5853,55.3016,55.3777,43000.0
2007-09-24 10:10:00,80.04,80.3,80.04,80.28,34000.0,55.3708,55.5507,55.3708,55.5369,34000.0
2007-09-24 10:15:00,80.28,80.44,80.21,80.27,52900.0,55.5369,55.6475,55.4884,55.5299,52900.0
2007-09-24 10:20:00,80.27,80.61,80.25,80.61,37600.0,55.5299,55.7651,55.5161,55.7651,37600.0
2007-09-24 10:25:00,80.68,80.81,80.65,80.8,31300.0,55.8136,55.9035,55.7928,55.8966,31300.0
2007-09-24 10:30:00,80.82,80.98,80.75,80.76,15000.0,55.9104,56.0211,55.862,55.8689,15000.0
2007-09-24 10:35:00,80.75,80.8,80.63,80.63,8000.0,55.862,55.8966,55.779,55.779,8000.0
2007-09-24 10:40:00,80.61,80.65,80.5,80.52,11500.0,55.7651,55.7928,55.689,55.7029,11500.0
2007-09-24 10:45:00,80.52,80.56,80.29,80.44,12600.0,55.7029,55.7306,55.5438,55.6475,12600.0
2007-09-24 10:50:00,80.45,80.45,80.33,80.33,7400.0,55.6545,55.6545,55.5714,55.5714,7400.0
2007-09-24 10:55:00,80.37,80.42,80.25,80.35,8000.0,55.5991,55.6337,55.5161,55.5853,8000.0
2007-09-24 11:00:00,80.37,80.4,80.29,80.32,6800.0,55.5991,55.6199,55.5438,55.5645,6800.0
2007-09-24 11:05:00,80.34,80.34,80.28,80.34,7200.0,55.5784,55.5784,55.5369,55.5784,7200.0
2007-09-24 11:10:00,80.34,80.36,80.27,80.27,11600.0,55.5784,55.5922,55.5299,55.5299,11600.0
2007-09-24 11:15:00,80.27,80.31,80.25,80.26,7400.0,55.5299,55.5576,55.5161,55.523,7400.0
2007-09-24 11:20:00,80.28,80.49,80.28,80.31,10800.0,55.5369,55.6821,55.5369,55.5576,10800.0
2007-09-24 11:25:00,80.3,80.31,80.13,80.21,7100.0,55.5507,55.5576,55.4331,55.4884,7100.0
2007-09-24 11:30:00,80.24,80.24,80.1,80.1,4400.0,55.5092,55.5092,55.4123,55.4123,4400.0
2007-09-24 11:35:00,80.1,80.1,79.99,80.08,9600.0,55.4123,55.4123,55.3362,55.3985,9600.0
2007-09-24 11:40:00,80.06,80.06,79.86,79.87,5700.0,55.3847,55.3847,55.2463,55.2532,5700.0
2007-09-24 11:45:00,79.92,79.99,79.84,79.9,11300.0,55.2878,55.3362,55.2325,55.274,11300.0
2007-09-24 11:50:00,79.84,79.99,79.84,79.93,8400.0,55.2325,55.3362,55.2325,55.2947,8400.0
2007-09-24 11:55:00,79.93,80.0,79.7,79.72,11700.0,55.2947,55.3432,55.1356,55.1495,11700.0
2007-09-24 12:00:00,79.72,79.79,79.68,79.72,9000.0,55.1495,55.1979,55.1218,55.1495,9000.0
2007-09-24 12:05:00,79.73,79.9,79.71,79.78,13500.0,55.1564,55.274,55.1425,55.191,13500.0
2007-09-24 12:10:00,79.84,79.89,79.81,79.82,6500.0,55.2325,55.2671,55.2117,55.2186,6500.0
2007-09-24 12:15:00,79.82,79.86,79.79,79.83,5300.0,55.2186,55.2463,55.1979,55.2255,5300.0
2007-09-24 12:20:00,79.84,79.84,79.69,79.78,13100.0,55.2325,55.2325,55.1287,55.191,13100.0
2007-09-24 12:25:00,79.76,79.86,79.69,79.86,8100.0,55.1771,55.2463,55.1287,55.2463,8100.0
2007-09-24 12:30:00,79.86,79.9,79.82,79.87,4400.0,55.2463,55.274,55.2186,55.2532,4400.0
2007-09-24 12:35:00,79.87,79.91,79.7,79.84,18000.0,55.2532,55.2809,55.1356,55.2325,18000.0
2007-09-24 12:40:00,79.86,79.92,79.85,79.87,5400.0,55.2463,55.2878,55.2394,55.2532,5400.0
2007-09-24 12:45:00,79.91,79.99,79.88,79.97,5900.0,55.2809,55.3362,55.2601,55.3224,5900.0
2007-09-24 12:50:00,79.96,79.96,79.65,79.67,6800.0,55.3155,55.3155,55.101,55.1149,6800.0
2007-09-24 12:55:00,79.66,79.75,79.65,79.72,7300.0,55.1079,55.1702,55.101,55.1495,7300.0
2007-09-24 13:00:00,79.73,79.74,79.64,79.7,4400.0,55.1564,55.1633,55.0941,55.1356,4400.0
2007-09-24 13:05:00,79.69,79.72,79.69,79.71,4600.0,55.1287,55.1495,55.1287,55.1425,4600.0
2007-09-24 13:10:00,79.7,79.72,79.54,79.57,11900.0,55.1356,55.1495,55.0249,55.0457,11900.0
2007-09-24 13:15:00,79.57,79.58,79.35,79.48,16500.0,55.0457,55.0526,54.8935,54.9834,16500.0
2007-09-24 13:20:00,79.49,79.49,79.05,79.06,15000.0,54.9903,54.9903,54.686,54.6929,15000.0
2007-09-24 13:25:00,79.04,79.15,78.99,79.01,17600.0,54.679,54.7551,54.6444,54.6583,17600.0
2007-09-24 13:30:00,79.03,79.03,78.62,78.9,27100.0,54.6721,54.6721,54.3885,54.5822,27100.0
2007-09-24 13:35:00,78.89,78.94,78.67,78.92,15200.0,54.5753,54.6099,54.4231,54.596,15200.0
2007-09-24 13:40:00,78.94,79.17,78.93,79.17,10300.0,54.6099,54.769,54.6029,54.769,10300.0
2007-09-24 13:45:00,79.12,79.23,79.07,79.09,17600.0,54.7344,54.8105,54.6998,54.7136,17600.0
2007-09-24 13:50:00,79.09,79.1,79.01,79.01,9800.0,54.7136,54.7205,54.6583,54.6583,9800.0
2007-09-24 13:55:00,79.01,79.09,78.87,78.91,14200.0,54.6583,54.7136,54.5614,54.5891,14200.0
2007-09-24 14:00:00,78.91,78.95,78.85,78.85,17500.0,54.5891,54.6168,54.5476,54.5476,17500.0
2007-09-24 14:05:00,78.83,78.83,78.69,78.75,29300.0,54.5338,54.5338,54.4369,54.4784,29300.0
2007-09-24 14:10:00,78.78,78.78,78.2,78.21,49700.0,54.4992,54.4992,54.0979,54.1048,49700.0
2007-09-24 14:15:00,78.25,78.49,78.22,78.42,19500.0,54.1325,54.2985,54.1118,54.2501,19500.0
2007-09-24 14:20:00,78.43,78.45,78.35,78.39,9700.0,54.257,54.2709,54.2017,54.2294,9700.0
2007-09-24 14:25:00,78.39,78.39,78.22,78.33,11600.0,54.2294,54.2294,54.1118,54.1879,11600.0
2007-09-24 14:30:00,78.3,78.45,78.24,78.45,33500.0,54.1671,54.2709,54.1256,54.2709,33500.0
2007-09-24 14:35:00,78.44,78.7,78.43,78.7,27300.0,54.264,54.4438,54.257,54.4438,27300.0
2007-09-24 14:40:00,78.7,78.76,78.67,78.75,20500.0,54.4438,54.4853,54.4231,54.4784,20500.0
2007-09-24 14:45:00,78.72,78.75,78.69,78.74,20600.0,54.4577,54.4784,54.4369,54.4715,20600.0
2007-09-24 14:50:00,78.75,78.82,78.63,78.69,17900.0,54.4784,54.5268,54.3954,54.4369,17900.0
2007-09-24 14:55:00,78.69,78.73,78.61,78.73,8200.0,54.4369,54.4646,54.3816,54.4646,8200.0
2007-09-24 15:00:00,78.73,78.75,78.54,78.74,28100.0,54.4646,54.4784,54.3331,54.4715,28100.0
2007-09-24 15:05:00,78.73,78.79,78.68,78.69,17100.0,54.4646,54.5061,54.43,54.4369,17100.0
2007-09-24 15:10:00,78.67,78.75,78.54,78.55,66100.0,54.4231,54.4784,54.3331,54.3401,66100.0
2007-09-24 15:15:00,78.56,78.77,78.46,78.7,13300.0,54.347,54.4923,54.2778,54.4438,13300.0
2007-09-24 15:20:00,78.7,78.8,78.67,78.76,25400.0,54.4438,54.513,54.4231,54.4853,25400.0
2007-09-24 15:25:00,78.76,78.77,78.65,78.72,26200.0,54.4853,54.4923,54.4092,54.4577,26200.0
2007-09-24 15:30:00,78.72,78.74,78.65,78.68,34000.0,54.4577,54.4715,54.4092,54.43,34000.0
2007-09-24 15:35:00,78.66,78.7,78.54,78.63,28900.0,54.4162,54.4438,54.3331,54.3954,28900.0
2007-09-24 15:40:00,78.62,78.79,78.54,78.69,32900.0,54.3885,54.5061,54.3331,54.4369,32900.0
2007-09-24 15:45:00,78.65,78.69,78.4,78.41,54100.0,54.4092,54.4369,54.2363,54.2432,54100.0
2007-09-24 15:50:00,78.45,78.45,78.19,78.21,48600.0,54.2709,54.2709,54.091,54.1048,48600.0
2007-09-24 15:55:00,78.2,78.38,78.16,78.38,51900.0,54.0979,54.2225,54.0703,54.2225,51900.0
2007-09-25 09:30:00,77.16,77.5,76.55,76.7,75100.0,53.3785,53.6137,52.9565,53.0602,75100.0
2007-09-25 09:35:00,76.69,76.94,76.53,76.75,58000.0,53.0533,53.2263,52.9426,53.0948,58000.0
2007-09-25 09:40:00,76.75,76.94,76.58,76.64,104800.0,53.0948,53.2263,52.9772,53.0187,104800.0
2007-09-25 09:45:00,76.64,76.84,76.61,76.8,57900.0,53.0187,53.1571,52.998,53.1294,57900.0
2007-09-25 09:50:00,76.8,77.2,76.77,77.2,52100.0,53.1294,53.4061,53.1087,53.4061,52100.0
2007-09-25 09:55:00,77.19,77.22,76.84,77.02,20500.0,53.3992,53.42,53.1571,53.2816,20500.0
2007-09-25 10:00:00,76.99,76.99,76.57,76.64,60500.0,53.2609,53.2609,52.9703,53.0187,60500.0
2007-09-25 10:05:00,76.61,76.65,76.34,76.46,47700.0,52.998,53.0257,52.8112,52.8942,47700.0
2007-09-25 10:10:00,76.49,76.62,76.47,76.57,58700.0,52.915,53.0049,52.9011,52.9703,58700.0
2007-09-25 10:15:00,76.57,76.62,76.37,76.55,30600.0,52.9703,53.0049,52.832,52.9565,30600.0
2007-09-25 10:20:00,76.54,76.55,76.28,76.28,28500.0,52.9496,52.9565,52.7697,52.7697,28500.0
2007-09-25 10:25:00,76.31,76.46,76.28,76.33,22900.0,52.7904,52.8942,52.7697,52.8043,22900.0
2007-09-25 10:30:00,76.34,76.4,76.32,76.4,20800.0,52.8112,52.8527,52.7974,52.8527,20800.0
2007-09-25 10:35:00,76.38,76.48,76.31,76.43,36100.0,52.8389,52.9081,52.7904,52.8735,36100.0
2007-09-25 10:40:00,76.44,76.53,76.35,76.53,27600.0,52.8804,52.9426,52.8181,52.9426,27600.0
2007-09-25 10:45:00,76.53,76.63,76.37,76.39,26800.0,52.9426,53.0118,52.832,52.8458,26800.0
2007-09-25 10:50:00,76.39,76.44,76.28,76.33,22200.0,52.8458,52.8804,52.7697,52.8043,22200.0
2007-09-25 10:55:00,76.34,76.4,76.29,76.33,57600.0,52.8112,52.8527,52.7766,52.8043,57600.0
2007-09-25 11:00:00,76.33,76.47,76.29,76.45,16800.0,52.8043,52.9011,52.7766,52.8873,16800.0
2007-09-25 11:05:00,76.46,76.63,76.44,76.44,18500.0,52.8942,53.0118,52.8804,52.8804,18500.0
2007-09-25 11:10:00,76.5,76.5,76.39,76.4,17300.0,52.9219,52.9219,52.8458,52.8527,17300.0
2007-09-25 11:15:00,76.39,76.49,76.3,76.49,28200.0,52.8458,52.915,52.7835,52.915,28200.0
2007-09-25 11:20:00,76.45,76.55,76.31,76.31,48800.0,52.8873,52.9565,52.7904,52.7904,48800.0
2007-09-25 11:25:00,76.3,76.33,76.28,76.33,8000.0,52.7835,52.8043,52.7697,52.8043,8000.0
2007-09-25 11:30:00,76.3,76.35,76.28,76.35,12600.0,52.7835,52.8181,52.7697,52.8181,12600.0
2007-09-25 11:35:00,76.35,76.4,76.32,76.37,37000.0,52.8181,52.8527,52.7974,52.832,37000.0
2007-09-25 11:40:00,76.38,76.44,76.37,76.38,8400.0,52.8389,52.8804,52.832,52.8389,8400.0
2007-09-25 11:45:00,76.37,76.52,76.37,76.48,26100.0,52.832,52.9357,52.832,52.9081,26100.0
2007-09-25 11:50:00,76.48,76.61,76.48,76.55,20500.0,52.9081,52.998,52.9081,52.9565,20500.0
2007-09-25 11:55:00,76.55,76.77,76.53,76.72,30900.0,52.9565,53.1087,52.9426,53.0741,30900.0
2007-09-25 12:00:00,76.72,76.78,76.66,76.73,24900.0,53.0741,53.1156,53.0326,53.081,24900.0
2007-09-25 12:05:00,76.7,76.8,76.69,76.73,15500.0,53.0602,53.1294,53.0533,53.081,15500.0
2007-09-25 12:10:00,76.74,76.77,76.56,76.64,21900.0,53.0879,53.1087,52.9634,53.0187,21900.0
2007-09-25 12:15:00,76.67,76.72,76.59,76.61,19300.0,53.0395,53.0741,52.9841,52.998,19300.0
2007-09-25 12:20:00,76.6,76.66,76.45,76.46,17200.0,52.9911,53.0326,52.8873,52.8942,17200.0
2007-09-25 12:25:00,76.46,76.53,76.46,76.51,11800.0,52.8942,52.9426,52.8942,52.9288,11800.0
2007-09-25 12:30:00,76.52,76.53,76.45,76.49,10700.0,52.9357,52.9426,52.8873,52.915,10700.0
2007-09-25 12:35:00,76.51,76.54,76.44,76.49,7100.0,52.9288,52.9496,52.8804,52.915,7100.0
2007-09-25 12:40:00,76.45,76.7,76.45,76.68,10900.0,52.8873,53.0602,52.8873,53.0464,10900.0
2007-09-25 12:45:00,76.7,76.72,76.57,76.68,30500.0,53.0602,53.0741,52.9703,53.0464,30500.0
2007-09-25 12:50:00,76.66,76.66,76.51,76.52,27400.0,53.0326,53.0326,52.9288,52.9357,27400.0
2007-09-25 12:55:00,76.54,76.57,76.52,76.57,8600.0,52.9496,52.9703,52.9357,52.9703,8600.0
2007-09-25 13:00:00,76.52,76.55,76.52,76.54,3000.0,52.9357,52.9565,52.9357,52.9496,3000.0
2007-09-25 13:05:00,76.55,76.6,76.5,76.53,20200.0,52.9565,52.9911,52.9219,52.9426,20200.0
2007-09-25 13:10:00,76.53,76.58,76.49,76.54,29900.0,52.9426,52.9772,52.915,52.9496,29900.0
2007-09-25 13:15:00,76.51,76.69,76.5,76.53,12100.0,52.9288,53.0533,52.9219,52.9426,12100.0
2007-09-25 13:20:00,76.55,76.57,76.44,76.47,11700.0,52.9565,52.9703,52.8804,52.9011,11700.0
2007-09-25 13:25:00,76.47,76.55,76.47,76.52,11400.0,52.9011,52.9565,52.9011,52.9357,11400.0
2007-09-25 13:30:00,76.52,76.73,76.48,76.71,24000.0,52.9357,53.081,52.9081,53.0672,24000.0
2007-09-25 13:35:00,76.74,76.94,76.72,76.78,19700.0,53.0879,53.2263,53.0741,53.1156,19700.0
2007-09-25 13:40:00,76.79,76.88,76.76,76.82,42900.0,53.1225,53.1848,53.1018,53.1433,42900.0
2007-09-25 13:45:00,76.79,76.99,76.79,76.93,52700.0,53.1225,53.2609,53.1225,53.2194,52700.0
2007-09-25 13:50:00,76.93,76.96,76.82,76.96,40900.0,53.2194,53.2401,53.1433,53.2401,40900.0
2007-09-25 13:55:00,76.95,77.26,76.92,77.26,32500.0,53.2332,53.4476,53.2124,53.4476,32500.0
2007-09-25 14:00:00,77.22,77.25,77.08,77.1,19800.0,53.42,53.4407,53.3231,53.337,19800.0
2007-09-25 14:05:00,77.11,77.13,76.9,76.91,24300.0,53.3439,53.3577,53.1986,53.2055,24300.0
2007-09-25 14:10:00,76.92,76.93,76.77,76.78,39600.0,53.2124,53.2194,53.1087,53.1156,39600.0
2007-09-25 14:15:00,76.77,76.98,76.7,76.97,33900.0,53.1087,53.2539,53.0602,53.247,33900.0
2007-09-25 14:20:00,76.97,77.08,76.97,77.07,9800.0,53.247,53.3231,53.247,53.3162,9800.0
2007-09-25 14:25:00,77.08,77.22,77.08,77.16,12500.0,53.3231,53.42,53.3231,53.3785,12500.0
2007-09-25 14:30:00,77.13,77.13,77.0,77.1,17900.0,53.3577,53.3577,53.2678,53.337,17900.0
2007-09-25 14:35:00,77.1,77.11,76.99,77.04,19700.0,53.337,53.3439,53.2609,53.2955,19700.0
2007-09-25 14:40:00,77.02,77.2,77.02,77.18,17600.0,53.2816,53.4061,53.2816,53.3923,17600.0
2007-09-25 14:45:00,77.18,77.43,77.18,77.29,18300.0,53.3923,53.5653,53.3923,53.4684,18300.0
2007-09-25 14:50:00,77.3,77.37,77.21,77.3,15800.0,53.4753,53.5237,53.4131,53.4753,15800.0
2007-09-25 14:55:00,77.3,77.49,77.28,77.4,21400.0,53.4753,53.6068,53.4615,53.5445,21400.0
2007-09-25 15:00:00,77.4,77.49,77.37,77.43,14700.0,53.5445,53.6068,53.5237,53.5653,14700.0
2007-09-25 15:05:00,77.41,77.43,77.36,77.37,24900.0,53.5514,53.5653,53.5168,53.5237,24900.0
2007-09-25 15:10:00,77.37,77.44,77.09,77.14,29400.0,53.5237,53.5722,53.33,53.3646,29400.0
2007-09-25 15:15:00,77.14,77.27,77.12,77.12,17600.0,53.3646,53.4546,53.3508,53.3508,17600.0
2007-09-25 15:20:00,77.12,77.34,77.12,77.33,20300.0,53.3508,53.503,53.3508,53.4961,20300.0
2007-09-25 15:25:00,77.33,77.5,77.31,77.47,25800.0,53.4961,53.6137,53.4822,53.5929,25800.0
2007-09-25 15:30:00,77.49,77.86,77.38,77.75,77400.0,53.6068,53.8627,53.5307,53.7866,77400.0
2007-09-25 15:35:00,77.71,77.99,77.58,77.95,55500.0,53.759,53.9527,53.669,53.925,55500.0
2007-09-25 15:40:00,77.96,78.15,77.87,78.01,76400.0,53.9319,54.0633,53.8696,53.9665,76400.0
2007-09-25 15:45:00,78.01,78.03,77.96,78.02,51700.0,53.9665,53.9803,53.9319,53.9734,51700.0
2007-09-25 15:50:00,78.01,78.16,77.99,78.15,64500.0,53.9665,54.0703,53.9527,54.0633,64500.0
2007-09-25 15:55:00,78.15,78.19,78.04,78.13,86900.0,54.0633,54.091,53.9872,54.0495,86900.0
2007-09-26 09:30:00,78.11,79.2,78.0,78.31,88500.0,54.0357,54.7897,53.9596,54.174,88500.0
2007-09-26 09:35:00,78.34,78.86,78.26,78.79,24900.0,54.1948,54.5545,54.1394,54.5061,24900.0
2007-09-26 09:40:00,78.84,78.86,78.64,78.7,26300.0,54.5407,54.5545,54.4023,54.4438,26300.0
2007-09-26 09:45:00,78.7,78.89,78.61,78.71,49300.0,54.4438,54.5753,54.3816,54.4507,49300.0
2007-09-26 09:50:00,78.71,78.83,78.62,78.75,46700.0,54.4507,54.5338,54.3885,54.4784,46700.0
2007-09-26 09:55:00,78.73,78.81,78.64,78.77,24000.0,54.4646,54.5199,54.4023,54.4923,24000.0
2007-09-26 10:00:00,78.74,78.75,78.57,78.61,31600.0,54.4715,54.4784,54.3539,54.3816,31600.0
2007-09-26 10:05:00,78.61,78.63,78.54,78.58,15400.0,54.3816,54.3954,54.3331,54.3608,15400.0
2007-09-26 10:10:00,78.58,78.68,78.54,78.56,23900.0,54.3608,54.43,54.3331,54.347,23900.0
2007-09-26 10:15:00,78.53,78.64,78.29,78.33,21800.0,54.3262,54.4023,54.1602,54.1879,21800.0
2007-09-26 10:20:00,78.33,78.34,77.78,77.86,31900.0,54.1879,54.1948,53.8074,53.8627,31900.0
2007-09-26 10:25:00,77.81,77.92,77.45,77.52,33600.0,53.8281,53.9042,53.5791,53.6275,33600.0
2007-09-26 10:30:00,77.54,77.56,77.29,77.49,30600.0,53.6413,53.6552,53.4684,53.6068,30600.0
2007-09-26 10:35:00,77.49,77.71,77.4,77.7,18900.0,53.6068,53.759,53.5445,53.752,18900.0
2007-09-26 10:40:00,77.69,77.83,77.69,77.77,12600.0,53.7451,53.842,53.7451,53.8005,12600.0
2007-09-26 10:45:00,77.77,77.88,77.74,77.82,10900.0,53.8005,53.8766,53.7797,53.8351,10900.0
2007-09-26 10:50:00,77.81,78.18,77.8,78.18,43300.0,53.8281,54.0841,53.8212,54.0841,43300.0
2007-09-26 10:55:00,78.18,78.55,78.12,78.53,36600.0,54.0841,54.3401,54.0426,54.3262,36600.0
2007-09-26 11:00:00,78.53,78.68,78.46,78.5,27600.0,54.3262,54.43,54.2778,54.3055,27600.0
2007-09-26 11:05:00,78.46,78.5,78.36,78.36,19900.0,54.2778,54.3055,54.2086,54.2086,19900.0
2007-09-26 11:10:00,78.37,78.87,78.37,78.87,32000.0,54.2155,54.5614,54.2155,54.5614,32000.0
2007-09-26 11:15:00,78.88,79.0,78.8,78.9,38300.0,54.5683,54.6514,54.513,54.5822,38300.0
2007-09-26 11:20:00,78.9,78.94,78.88,78.94,17500.0,54.5822,54.6099,54.5683,54.6099,17500.0
2007-09-26 11:25:00,78.93,79.0,78.92,78.93,17100.0,54.6029,54.6514,54.596,54.6029,17100.0
2007-09-26 11:30:00,78.95,78.98,78.92,78.97,19800.0,54.6168,54.6375,54.596,54.6306,19800.0
2007-09-26 11:35:00,78.98,79.4,78.98,79.38,69900.0,54.6375,54.9281,54.6375,54.9142,69900.0
2007-09-26 11:40:00,79.39,79.78,79.39,79.65,43900.0,54.9212,55.191,54.9212,55.101,43900.0
2007-09-26 11:45:00,79.66,79.78,79.54,79.68,34000.0,55.1079,55.191,55.0249,55.1218,34000.0
2007-09-26 11:50:00,79.69,79.72,79.59,79.64,31600.0,55.1287,55.1495,55.0595,55.0941,31600.0
2007-09-26 11:55:00,79.64,79.83,79.63,79.78,18800.0,55.0941,55.2255,55.0872,55.191,18800.0
2007-09-26 12:00:00,79.8,79.93,79.78,79.88,19700.0,55.2048,55.2947,55.191,55.2601,19700.0
2007-09-26 12:05:00,79.89,80.1,79.87,80.0,65300.0,55.2671,55.4123,55.2532,55.3432,65300.0
2007-09-26 12:10:00,80.0,80.08,79.95,79.98,17000.0,55.3432,55.3985,55.3086,55.3293,17000.0
2007-09-26 12:15:00,79.98,80.1,79.97,80.04,21600.0,55.3293,55.4123,55.3224,55.3708,21600.0
2007-09-26 12:20:00,80.05,80.09,79.96,79.99,35100.0,55.3777,55.4054,55.3155,55.3362,35100.0
2007-09-26 12:25:00,79.99,80.1,79.96,79.98,56800.0,55.3362,55.4123,55.3155,55.3293,56800.0
2007-09-26 12:30:00,80.01,80.1,79.96,79.98,42300.0,55.3501,55.4123,55.3155,55.3293,42300.0
2007-09-26 12:35:00,79.98,80.1,79.98,80.07,75600.0,55.3293,55.4123,55.3293,55.3916,75600.0
2007-09-26 12:40:00,80.05,80.16,80.03,80.1,23600.0,55.3777,55.4538,55.3639,55.4123,23600.0
2007-09-26 12:45:00,80.1,80.19,80.03,80.03,34300.0,55.4123,55.4746,55.3639,55.3639,34300.0
2007-09-26 12:50:00,80.03,80.2,80.01,80.1,68700.0,55.3639,55.4815,55.3501,55.4123,68700.0
2007-09-26 12:55:00,80.15,80.16,80.1,80.11,11500.0,55.4469,55.4538,55.4123,55.4192,11500.0
2007-09-26 13:00:00,80.1,80.55,80.1,80.55,111400.0,55.4123,55.7236,55.4123,55.7236,111400.0
2007-09-26 13:05:00,80.54,80.96,80.51,80.85,60800.0,55.7167,56.0073,55.696,55.9312,60800.0
2007-09-26 13:10:00,80.89,80.9,80.58,80.58,20300.0,55.9588,55.9658,55.7444,55.7444,20300.0
2007-09-26 13:15:00,80.58,80.64,80.36,80.37,33700.0,55.7444,55.7859,55.5922,55.5991,33700.0
2007-09-26 13:20:00,80.41,80.45,80.36,80.44,12800.0,55.6268,55.6545,55.5922,55.6475,12800.0
2007-09-26 13:25:00,80.44,80.45,80.37,80.37,17600.0,55.6475,55.6545,55.5991,55.5991,17600.0
2007-09-26 13:30:00,80.35,80.35,79.94,79.97,50400.0,55.5853,55.5853,55.3016,55.3224,50400.0
2007-09-26 13:35:00,79.99,79.99,79.55,79.8,48800.0,55.3362,55.3362,55.0318,55.2048,48800.0
2007-09-26 13:40:00,79.8,79.96,79.38,79.5,37200.0,55.2048,55.3155,54.9142,54.9973,37200.0
2007-09-26 13:45:00,79.54,80.25,79.48,80.17,69700.0,55.0249,55.5161,54.9834,55.4608,69700.0
2007-09-26 13:50:00,80.17,80.17,79.78,79.97,34900.0,55.4608,55.4608,55.191,55.3224,34900.0
2007-09-26 13:55:00,79.97,79.99,79.66,79.89,76700.0,55.3224,55.3362,55.1079,55.2671,76700.0
2007-09-26 14:00:00,79.92,80.06,79.9,79.95,30600.0,55.2878,55.3847,55.274,55.3086,30600.0
2007-09-26 14:05:00,79.94,80.01,79.92,79.97,21700.0,55.3016,55.3501,55.2878,55.3224,21700.0
2007-09-26 14:10:00,79.92,80.09,79.92,80.04,20800.0,55.2878,55.4054,55.2878,55.3708,20800.0
2007-09-26 14:15:00,80.02,80.03,79.94,80.02,13500.0,55.357,55.3639,55.3016,55.357,13500.0
2007-09-26 14:20:00,80.03,80.03,79.98,80.0,8900.0,55.3639,55.3639,55.3293,55.3432,8900.0
2007-09-26 14:25:00,80.01,80.01,79.96,79.98,39400.0,55.3501,55.3501,55.3155,55.3293,39400.0
2007-09-26 14:30:00,79.98,80.08,79.97,80.02,22300.0,55.3293,55.3985,55.3224,55.357,22300.0
2007-09-26 14:35:00,79.96,80.16,79.96,80.02,23500.0,55.3155,55.4538,55.3155,55.357,23500.0
2007-09-26 14:40:00,80.02,80.1,79.99,80.02,32900.0,55.357,55.4123,55.3362,55.357,32900.0
2007-09-26 14:45:00,80.03,80.11,80.01,80.07,18400.0,55.3639,55.4192,55.3501,55.3916,18400.0
2007-09-26 14:50:00,80.08,80.13,79.94,79.95,22000.0,55.3985,55.4331,55.3016,55.3086,22000.0
2007-09-26 14:55:00,79.92,80.14,79.92,79.97,34800.0,55.2878,55.44,55.2878,55.3224,34800.0
2007-09-26 15:00:00,79.97,80.04,79.95,80.03,10900.0,55.3224,55.3708,55.3086,55.3639,10900.0
2007-09-26 15:05:00,80.01,80.25,79.97,80.25,26700.0,55.3501,55.5161,55.3224,55.5161,26700.0
2007-09-26 15:10:00,80.25,80.38,80.24,80.38,21600.0,55.5161,55.606,55.5092,55.606,21600.0
2007-09-26 15:15:00,80.35,80.49,80.31,80.43,17100.0,55.5853,55.6821,55.5576,55.6406,17100.0
2007-09-26 15:20:00,80.44,80.47,80.2,80.2,29900.0,55.6475,55.6683,55.4815,55.4815,29900.0
2007-09-26 15:25:00,80.2,80.2,80.06,80.15,95300.0,55.4815,55.4815,55.3847,55.4469,95300.0
2007-09-26 15:30:00,80.16,80.18,79.91,79.93,27800.0,55.4538,55.4677,55.2809,55.2947,27800.0
2007-09-26 15:35:00,79.94,80.07,79.92,79.99,38800.0,55.3016,55.3916,55.2878,55.3362,38800.0
2007-09-26 15:40:00,80.0,80.05,79.96,80.02,24200.0,55.3432,55.3777,55.3155,55.357,24200.0
2007-09-26 15:45:00,80.0,80.12,79.95,79.97,77400.0,55.3432,55.4262,55.3086,55.3224,77400.0
2007-09-26 15:50:00,79.95,80.07,79.95,80.05,38300.0,55.3086,55.3916,55.3086,55.3777,38300.0
2007-09-26 15:55:00,80.06,80.1,79.87,80.0,39600.0,55.3847,55.4123,55.2532,55.3432,39600.0
2007-09-27 09:30:00,81.1,81.5,80.87,81.39,74300.0,56.1041,56.3808,55.945,56.3047,74300.0
2007-09-27 09:35:00,81.39,81.5,81.29,81.35,47500.0,56.3047,56.3808,56.2356,56.2771,47500.0
2007-09-27 09:40:00,81.32,81.45,81.15,81.36,46700.0,56.2563,56.3462,56.1387,56.284,46700.0
2007-09-27 09:45:00,81.32,81.4,81.13,81.31,51600.0,56.2563,56.3117,56.1249,56.2494,51600.0
2007-09-27 09:50:00,81.33,81.41,81.11,81.27,31600.0,56.2632,56.3186,56.111,56.2217,31600.0
2007-09-27 09:55:00,81.31,81.48,81.19,81.24,45800.0,56.2494,56.367,56.1664,56.201,45800.0
2007-09-27 10:00:00,81.24,81.5,80.92,81.36,46000.0,56.201,56.3808,55.9796,56.284,46000.0
2007-09-27 10:05:00,81.31,81.39,81.12,81.24,27800.0,56.2494,56.3047,56.118,56.201,27800.0
2007-09-27 10:10:00,81.23,81.34,81.03,81.05,32700.0,56.1941,56.2701,56.0557,56.0695,32700.0
2007-09-27 10:15:00,81.04,81.23,80.95,81.19,42500.0,56.0626,56.1941,56.0004,56.1664,42500.0
2007-09-27 10:20:00,81.18,81.39,81.18,81.32,39500.0,56.1595,56.3047,56.1595,56.2563,39500.0
2007-09-27 10:25:00,81.32,81.44,81.22,81.22,25200.0,56.2563,56.3393,56.1871,56.1871,25200.0
2007-09-27 10:30:00,81.22,81.35,81.01,81.01,35500.0,56.1871,56.2771,56.0419,56.0419,35500.0
2007-09-27 10:35:00,81.01,81.08,80.95,81.04,28500.0,56.0419,56.0903,56.0004,56.0626,28500.0
2007-09-27 10:40:00,81.04,81.06,80.49,80.49,23100.0,56.0626,56.0764,55.6821,55.6821,23100.0
2007-09-27 10:45:00,80.47,80.61,80.32,80.61,23100.0,55.6683,55.7651,55.5645,55.7651,23100.0
2007-09-27 10:50:00,80.59,81.03,80.55,81.0,18900.0,55.7513,56.0557,55.7236,56.0349,18900.0
2007-09-27 10:55:00,81.03,81.33,81.02,81.22,24300.0,56.0557,56.2632,56.0488,56.1871,24300.0
2007-09-27 11:00:00,81.22,81.25,81.09,81.13,19700.0,56.1871,56.2079,56.0972,56.1249,19700.0
2007-09-27 11:05:00,81.13,81.24,81.1,81.17,80300.0,56.1249,56.201,56.1041,56.1525,80300.0
2007-09-27 11:10:00,81.2,81.2,81.11,81.12,19900.0,56.1733,56.1733,56.111,56.118,19900.0
2007-09-27 11:15:00,81.12,81.19,81.12,81.13,19700.0,56.118,56.1664,56.118,56.1249,19700.0
2007-09-27 11:20:00,81.13,81.22,81.1,81.22,51600.0,56.1249,56.1871,56.1041,56.1871,51600.0
2007-09-27 11:25:00,81.21,81.22,81.11,81.21,18800.0,56.1802,56.1871,56.111,56.1802,18800.0
2007-09-27 11:30:00,81.18,81.39,81.15,81.35,25500.0,56.1595,56.3047,56.1387,56.2771,25500.0
2007-09-27 11:35:00,81.35,81.49,81.34,81.44,19100.0,56.2771,56.3739,56.2701,56.3393,19100.0
2007-09-27 11:40:00,81.44,81.49,81.42,81.43,19200.0,56.3393,56.3739,56.3255,56.3324,19200.0
2007-09-27 11:45:00,81.43,81.5,81.42,81.43,12200.0,56.3324,56.3808,56.3255,56.3324,12200.0
2007-09-27 11:50:00,81.43,81.44,81.22,81.37,73100.0,56.3324,56.3393,56.1871,56.2909,73100.0
2007-09-27 11:55:00,81.31,81.31,80.83,80.96,17500.0,56.2494,56.2494,55.9173,56.0073,17500.0
2007-09-27 12:00:00,80.94,81.11,80.83,81.08,64300.0,55.9934,56.111,55.9173,56.0903,64300.0
2007-09-27 12:05:00,81.07,81.1,80.94,80.96,14900.0,56.0834,56.1041,55.9934,56.0073,14900.0
2007-09-27 12:10:00,80.96,81.04,80.96,80.98,43000.0,56.0073,56.0626,56.0073,56.0211,43000.0
2007-09-27 12:15:00,80.96,81.03,80.96,80.99,27100.0,56.0073,56.0557,56.0073,56.028,27100.0
2007-09-27 12:20:00,80.98,81.02,80.97,80.97,19400.0,56.0211,56.0488,56.0142,56.0142,19400.0
2007-09-27 12:25:00,80.97,81.13,80.97,81.13,16400.0,56.0142,56.1249,56.0142,56.1249,16400.0
2007-09-27 12:30:00,81.15,81.21,81.13,81.21,9600.0,56.1387,56.1802,56.1249,56.1802,9600.0
2007-09-27 12:35:00,81.2,81.2,81.1,81.15,16300.0,56.1733,56.1733,56.1041,56.1387,16300.0
2007-09-27 12:40:00,81.11,81.15,80.96,80.98,9500.0,56.111,56.1387,56.0073,56.0211,9500.0
2007-09-27 12:45:00,80.98,81.03,80.98,80.99,11700.0,56.0211,56.0557,56.0211,56.028,11700.0
2007-09-27 12:50:00,81.0,81.05,81.0,81.02,6800.0,56.0349,56.0695,56.0349,56.0488,6800.0
2007-09-27 12:55:00,81.02,81.03,80.93,80.93,38400.0,56.0488,56.0557,55.9865,55.9865,38400.0
2007-09-27 13:00:00,80.91,81.05,80.87,81.04,13900.0,55.9727,56.0695,55.945,56.0626,13900.0
2007-09-27 13:05:00,80.99,81.06,80.95,80.98,17000.0,56.028,56.0764,56.0004,56.0211,17000.0
2007-09-27 13:10:00,80.98,81.0,80.97,80.99,8500.0,56.0211,56.0349,56.0142,56.028,8500.0
2007-09-27 13:15:00,81.0,81.06,80.99,81.06,4700.0,56.0349,56.0764,56.028,56.0764,4700.0
2007-09-27 13:20:00,81.02,81.04,80.87,80.87,51900.0,56.0488,56.0626,55.945,55.945,51900.0
2007-09-27 13:25:00,80.84,80.87,80.77,80.77,8200.0,55.9243,55.945,55.8758,55.8758,8200.0
2007-09-27 13:30:00,80.76,80.79,80.66,80.66,5700.0,55.8689,55.8897,55.7997,55.7997,5700.0
2007-09-27 13:35:00,80.65,80.78,80.47,80.61,46100.0,55.7928,55.8827,55.6683,55.7651,46100.0
2007-09-27 13:40:00,80.66,80.78,80.55,80.78,19600.0,55.7997,55.8827,55.7236,55.8827,19600.0
2007-09-27 13:45:00,80.75,80.78,80.6,80.71,5900.0,55.862,55.8827,55.7582,55.8343,5900.0
2007-09-27 13:50:00,80.67,80.73,80.56,80.73,9100.0,55.8067,55.8482,55.7306,55.8482,9100.0
2007-09-27 13:55:00,80.72,80.84,80.62,80.83,23200.0,55.8412,55.9243,55.7721,55.9173,23200.0
2007-09-27 14:00:00,80.8,80.92,80.71,80.86,6000.0,55.8966,55.9796,55.8343,55.9381,6000.0
2007-09-27 14:05:00,80.85,81.0,80.83,80.94,6700.0,55.9312,56.0349,55.9173,55.9934,6700.0
2007-09-27 14:10:00,80.93,80.96,80.85,80.85,10900.0,55.9865,56.0073,55.9312,55.9312,10900.0
2007-09-27 14:15:00,80.84,80.89,80.73,80.77,10500.0,55.9243,55.9588,55.8482,55.8758,10500.0
2007-09-27 14:20:00,80.75,80.86,80.75,80.84,9200.0,55.862,55.9381,55.862,55.9243,9200.0
2007-09-27 14:25:00,80.84,80.94,80.79,80.83,7800.0,55.9243,55.9934,55.8897,55.9173,7800.0
2007-09-27 14:30:00,80.83,80.86,80.72,80.74,12800.0,55.9173,55.9381,55.8412,55.8551,12800.0
2007-09-27 14:35:00,80.74,80.78,80.58,80.65,24400.0,55.8551,55.8827,55.7444,55.7928,24400.0
2007-09-27 14:40:00,80.68,80.8,80.6,80.67,28600.0,55.8136,55.8966,55.7582,55.8067,28600.0
2007-09-27 14:45:00,80.63,80.63,80.47,80.54,7200.0,55.779,55.779,55.6683,55.7167,7200.0
2007-09-27 14:50:00,80.53,80.65,80.5,80.6,9500.0,55.7098,55.7928,55.689,55.7582,9500.0
2007-09-27 14:55:00,80.61,80.65,80.55,80.65,5500.0,55.7651,55.7928,55.7236,55.7928,5500.0
2007-09-27 15:00:00,80.65,80.7,80.6,80.63,8600.0,55.7928,55.8274,55.7582,55.779,8600.0
2007-09-27 15:05:00,80.63,80.66,80.49,80.54,11600.0,55.779,55.7997,55.6821,55.7167,11600.0
2007-09-27 15:10:00,80.53,80.66,80.48,80.51,13800.0,55.7098,55.7997,55.6752,55.696,13800.0
2007-09-27 15:15:00,80.53,80.68,80.51,80.68,12400.0,55.7098,55.8136,55.696,55.8136,12400.0
2007-09-27 15:20:00,80.69,80.71,80.6,80.62,27400.0,55.8205,55.8343,55.7582,55.7721,27400.0
2007-09-27 15:25:00,80.62,80.69,80.62,80.69,19300.0,55.7721,55.8205,55.7721,55.8205,19300.0
2007-09-27 15:30:00,80.67,80.69,80.52,80.62,46800.0,55.8067,55.8205,55.7029,55.7721,46800.0
2007-09-27 15:35:00,80.61,80.66,80.6,80.63,21500.0,55.7651,55.7997,55.7582,55.779,21500.0
2007-09-27 15:40:00,80.63,80.84,80.59,80.75,54600.0,55.779,55.9243,55.7513,55.862,54600.0
2007-09-27 15:45:00,80.75,80.75,80.61,80.72,103100.0,55.862,55.862,55.7651,55.8412,103100.0
2007-09-27 15:50:00,80.73,80.75,80.66,80.72,72400.0,55.8482,55.862,55.7997,55.8412,72400.0
2007-09-27 15:55:00,80.71,80.73,80.46,80.55,93900.0,55.8343,55.8482,55.6614,55.7236,93900.0
2007-09-28 09:30:00,80.76,80.95,80.48,80.8,20100.0,55.8689,56.0004,55.6752,55.8966,20100.0
2007-09-28 09:35:00,80.79,80.79,80.19,80.49,38800.0,55.8897,55.8897,55.4746,55.6821,38800.0
2007-09-28 09:40:00,80.5,81.31,80.5,81.21,42300.0,55.689,56.2494,55.689,56.1802,42300.0
2007-09-28 09:45:00,81.23,81.4,80.87,80.87,23800.0,56.1941,56.3117,55.945,55.945,23800.0
2007-09-28 09:50:00,80.92,80.92,80.79,80.87,15900.0,55.9796,55.9796,55.8897,55.945,15900.0
2007-09-28 09:55:00,80.87,80.93,80.8,80.8,23800.0,55.945,55.9865,55.8966,55.8966,23800.0
2007-09-28 10:00:00,80.8,80.99,80.41,80.56,94800.0,55.8966,56.028,55.6268,55.7306,94800.0
2007-09-28 10:05:00,80.56,80.75,80.54,80.67,31800.0,55.7306,55.862,55.7167,55.8067,31800.0
2007-09-28 10:10:00,80.65,80.68,80.59,80.63,55800.0,55.7928,55.8136,55.7513,55.779,55800.0
2007-09-28 10:15:00,80.62,80.67,80.52,80.6,69100.0,55.7721,55.8067,55.7029,55.7582,69100.0
2007-09-28 10:20:00,80.6,80.61,80.52,80.58,68800.0,55.7582,55.7651,55.7029,55.7444,68800.0
2007-09-28 10:25:00,80.58,80.7,80.58,80.6,24800.0,55.7444,55.8274,55.7444,55.7582,24800.0
2007-09-28 10:30:00,80.6,80.76,80.55,80.75,33300.0,55.7582,55.8689,55.7236,55.862,33300.0
2007-09-28 10:35:00,80.75,80.8,80.67,80.72,23100.0,55.862,55.8966,55.8067,55.8412,23100.0
2007-09-28 10:40:00,80.72,80.8,80.72,80.76,16100.0,55.8412,55.8966,55.8412,55.8689,16100.0
2007-09-28 10:45:00,80.76,80.76,80.25,80.36,67200.0,55.8689,55.8689,55.5161,55.5922,67200.0
2007-09-28 10:50:00,80.36,80.48,79.85,79.85,154100.0,55.5922,55.6752,55.2394,55.2394,154100.0
2007-09-28 10:55:00,79.85,80.21,79.85,80.17,17600.0,55.2394,55.4884,55.2394,55.4608,17600.0
2007-09-28 11:00:00,80.17,80.53,80.15,80.49,17300.0,55.4608,55.7098,55.4469,55.6821,17300.0
2007-09-28 11:05:00,80.49,80.64,80.49,80.64,22800.0,55.6821,55.7859,55.6821,55.7859,22800.0
2007-09-28 11:10:00,80.61,80.61,80.49,80.6,22200.0,55.7651,55.7651,55.6821,55.7582,22200.0
2007-09-28 11:15:00,80.6,80.6,80.33,80.36,21100.0,55.7582,55.7582,55.5714,55.5922,21100.0
2007-09-28 11:20:00,80.34,80.48,80.3,80.39,23700.0,55.5784,55.6752,55.5507,55.6129,23700.0
2007-09-28 11:25:00,80.38,80.45,80.33,80.44,25500.0,55.606,55.6545,55.5714,55.6475,25500.0
2007-09-28 11:30:00,80.43,80.43,80.31,80.31,23100.0,55.6406,55.6406,55.5576,55.5576,23100.0
2007-09-28 11:35:00,80.32,80.32,80.19,80.21,22400.0,55.5645,55.5645,55.4746,55.4884,22400.0
2007-09-28 11:40:00,80.21,80.48,80.21,80.48,14300.0,55.4884,55.6752,55.4884,55.6752,14300.0
2007-09-28 11:45:00,80.48,80.6,80.38,80.4,11300.0,55.6752,55.7582,55.606,55.6199,11300.0
2007-09-28 11:50:00,80.4,80.4,80.24,80.37,15900.0,55.6199,55.6199,55.5092,55.5991,15900.0
2007-09-28 11:55:00,80.37,80.42,80.37,80.4,7500.0,55.5991,55.6337,55.5991,55.6199,7500.0
2007-09-28 12:00:00,80.4,80.75,80.38,80.75,14100.0,55.6199,55.862,55.606,55.862,14100.0
2007-09-28 12:05:00,80.71,80.73,80.51,80.51,10400.0,55.8343,55.8482,55.696,55.696,10400.0
2007-09-28 12:10:00,80.5,80.5,80.4,80.46,21000.0,55.689,55.689,55.6199,55.6614,21000.0
2007-09-28 12:15:00,80.46,80.46,80.39,80.39,19200.0,55.6614,55.6614,55.6129,55.6129,19200.0
2007-09-28 12:20:00,80.39,80.52,80.37,80.48,40300.0,55.6129,55.7029,55.5991,55.6752,40300.0
2007-09-28 12:25:00,80.46,80.46,80.28,80.34,10600.0,55.6614,55.6614,55.5369,55.5784,10600.0
2007-09-28 12:30:00,80.3,80.45,80.3,80.44,15300.0,55.5507,55.6545,55.5507,55.6475,15300.0
2007-09-28 12:35:00,80.44,80.44,80.37,80.42,16000.0,55.6475,55.6475,55.5991,55.6337,16000.0
2007-09-28 12:40:00,80.42,80.49,80.4,80.47,15300.0,55.6337,55.6821,55.6199,55.6683,15300.0
2007-09-28 12:45:00,80.48,80.5,80.42,80.44,14400.0,55.6752,55.689,55.6337,55.6475,14400.0
2007-09-28 12:50:00,80.45,80.45,80.35,80.38,11900.0,55.6545,55.6545,55.5853,55.606,11900.0
2007-09-28 12:55:00,80.38,80.39,80.3,80.33,12300.0,55.606,55.6129,55.5507,55.5714,12300.0
2007-09-28 13:00:00,80.33,80.44,80.32,80.44,7900.0,55.5714,55.6475,55.5645,55.6475,7900.0
2007-09-28 13:05:00,80.44,80.49,80.43,80.49,9300.0,55.6475,55.6821,55.6406,55.6821,9300.0
2007-09-28 13:10:00,80.48,80.48,80.36,80.4,11100.0,55.6752,55.6752,55.5922,55.6199,11100.0
2007-09-28 13:15:00,80.4,80.54,80.39,80.54,29700.0,55.6199,55.7167,55.6129,55.7167,29700.0
2007-09-28 13:20:00,80.56,80.58,80.31,80.36,15700.0,55.7306,55.7444,55.5576,55.5922,15700.0
2007-09-28 13:25:00,80.32,80.49,80.32,80.47,14800.0,55.5645,55.6821,55.5645,55.6683,14800.0
2007-09-28 13:30:00,80.46,80.48,80.34,80.37,7400.0,55.6614,55.6752,55.5784,55.5991,7400.0
2007-09-28 13:35:00,80.37,80.45,80.36,80.4,23700.0,55.5991,55.6545,55.5922,55.6199,23700.0
2007-09-28 13:40:00,80.4,80.47,80.39,80.45,17700.0,55.6199,55.6683,55.6129,55.6545,17700.0
2007-09-28 13:45:00,80.44,80.44,80.41,80.42,13200.0,55.6475,55.6475,55.6268,55.6337,13200.0
2007-09-28 13:50:00,80.42,80.5,80.41,80.5,17000.0,55.6337,55.689,55.6268,55.689,17000.0
2007-09-28 13:55:00,80.49,80.56,80.46,80.5,63000.0,55.6821,55.7306,55.6614,55.689,63000.0
2007-09-28 14:00:00,80.49,80.59,80.48,80.56,13400.0,55.6821,55.7513,55.6752,55.7306,13400.0
2007-09-28 14:05:00,80.55,80.6,80.53,80.59,16000.0,55.7236,55.7582,55.7098,55.7513,16000.0
2007-09-28 14:10:00,80.58,80.64,80.52,80.56,40300.0,55.7444,55.7859,55.7029,55.7306,40300.0
2007-09-28 14:15:00,80.58,80.61,80.55,80.57,26700.0,55.7444,55.7651,55.7236,55.7375,26700.0
2007-09-28 14:20:00,80.57,80.61,80.57,80.59,15200.0,55.7375,55.7651,55.7375,55.7513,15200.0
2007-09-28 14:25:00,80.6,80.66,80.57,80.64,24000.0,55.7582,55.7997,55.7375,55.7859,24000.0
2007-09-28 14:30:00,80.65,80.73,80.6,80.69,19200.0,55.7928,55.8482,55.7582,55.8205,19200.0
2007-09-28 14:35:00,80.7,80.73,80.69,80.7,14600.0,55.8274,55.8482,55.8205,55.8274,14600.0
2007-09-28 14:40:00,80.71,80.8,80.7,80.78,18900.0,55.8343,55.8966,55.8274,55.8827,18900.0
2007-09-28 14:45:00,80.77,80.81,80.73,80.75,14000.0,55.8758,55.9035,55.8482,55.862,14000.0
2007-09-28 14:50:00,80.75,80.76,80.59,80.63,14500.0,55.862,55.8689,55.7513,55.779,14500.0
2007-09-28 14:55:00,80.62,80.62,80.5,80.55,46100.0,55.7721,55.7721,55.689,55.7236,46100.0
2007-09-28 15:00:00,80.53,80.7,80.52,80.56,30800.0,55.7098,55.8274,55.7029,55.7306,30800.0
2007-09-28 15:05:00,80.54,80.69,80.5,80.64,28900.0,55.7167,55.8205,55.689,55.7859,28900.0
2007-09-28 15:10:00,80.64,80.67,80.6,80.66,26200.0,55.7859,55.8067,55.7582,55.7997,26200.0
2007-09-28 15:15:00,80.66,80.75,80.62,80.66,18500.0,55.7997,55.862,55.7721,55.7997,18500.0
2007-09-28 15:20:00,80.66,80.75,80.65,80.75,16300.0,55.7997,55.862,55.7928,55.862,16300.0
2007-09-28 15:25:00,80.75,80.76,80.65,80.73,20200.0,55.862,55.8689,55.7928,55.8482,20200.0
2007-09-28 15:30:00,80.72,80.73,80.65,80.66,24800.0,55.8412,55.8482,55.7928,55.7997,24800.0
2007-09-28 15:35:00,80.67,80.76,80.62,80.7,39800.0,55.8067,55.8689,55.7721,55.8274,39800.0
2007-09-28 15:40:00,80.7,80.8,80.68,80.72,37700.0,55.8274,55.8966,55.8136,55.8412,37700.0
2007-09-28 15:45:00,80.72,80.8,80.7,80.79,46600.0,55.8412,55.8966,55.8274,55.8897,46600.0
2007-09-28 15:50:00,80.77,80.79,80.7,80.72,30100.0,55.8758,55.8897,55.8274,55.8412,30100.0
2007-09-28 15:55:00,80.72,80.74,80.62,80.74,71300.0,55.8412,55.8551,55.7721,55.8551,71300.0
2007-10-01 09:30:00,80.7,80.93,80.47,80.93,19000.0,55.8274,55.9865,55.6683,55.9865,19000.0
2007-10-01 09:35:00,80.93,81.77,80.92,81.56,37300.0,55.9865,56.5676,55.9796,56.4223,37300.0
2007-10-01 09:40:00,81.56,81.77,81.39,81.58,50400.0,56.4223,56.5676,56.3047,56.4362,50400.0
2007-10-01 09:45:00,81.59,81.67,81.5,81.57,27800.0,56.4431,56.4984,56.3808,56.4293,27800.0
2007-10-01 09:50:00,81.52,81.6,81.52,81.58,23100.0,56.3947,56.45,56.3947,56.4362,23100.0
2007-10-01 09:55:00,81.56,81.58,81.11,81.12,44500.0,56.4223,56.4362,56.111,56.118,44500.0
2007-10-01 10:00:00,81.12,81.35,80.94,80.94,47000.0,56.118,56.2771,55.9934,55.9934,47000.0
2007-10-01 10:05:00,80.92,80.96,80.63,80.69,16100.0,55.9796,56.0073,55.779,55.8205,16100.0
2007-10-01 10:10:00,80.77,80.99,80.59,80.6,28800.0,55.8758,56.028,55.7513,55.7582,28800.0
2007-10-01 10:15:00,80.66,80.66,80.41,80.47,17300.0,55.7997,55.7997,55.6268,55.6683,17300.0
2007-10-01 10:20:00,80.48,80.5,80.31,80.35,33400.0,55.6752,55.689,55.5576,55.5853,33400.0
2007-10-01 10:25:00,80.35,80.46,80.25,80.25,21300.0,55.5853,55.6614,55.5161,55.5161,21300.0
2007-10-01 10:30:00,80.26,80.32,79.95,80.01,22800.0,55.523,55.5645,55.3086,55.3501,22800.0
2007-10-01 10:35:00,79.96,80.09,79.89,79.89,14100.0,55.3155,55.4054,55.2671,55.2671,14100.0
2007-10-01 10:40:00,79.89,80.18,79.76,80.18,22900.0,55.2671,55.4677,55.1771,55.4677,22900.0
2007-10-01 10:45:00,80.15,80.52,80.15,80.49,18900.0,55.4469,55.7029,55.4469,55.6821,18900.0
2007-10-01 10:50:00,80.49,80.61,80.43,80.58,17100.0,55.6821,55.7651,55.6406,55.7444,17100.0
2007-10-01 10:55:00,80.56,80.57,80.4,80.43,6200.0,55.7306,55.7375,55.6199,55.6406,6200.0
2007-10-01 11:00:00,80.44,80.62,80.42,80.44,17000.0,55.6475,55.7721,55.6337,55.6475,17000.0
2007-10-01 11:05:00,80.45,80.57,80.45,80.45,7800.0,55.6545,55.7375,55.6545,55.6545,7800.0
2007-10-01 11:10:00,80.49,80.66,80.45,80.52,14500.0,55.6821,55.7997,55.6545,55.7029,14500.0
2007-10-01 11:15:00,80.54,80.62,80.52,80.56,4300.0,55.7167,55.7721,55.7029,55.7306,4300.0
2007-10-01 11:20:00,80.53,80.62,80.52,80.62,6500.0,55.7098,55.7721,55.7029,55.7721,6500.0
2007-10-01 11:25:00,80.59,80.64,80.58,80.6,3700.0,55.7513,55.7859,55.7444,55.7582,3700.0
2007-10-01 11:30:00,80.64,80.75,80.58,80.61,18900.0,55.7859,55.862,55.7444,55.7651,18900.0
2007-10-01 11:35:00,80.63,80.8,80.58,80.62,20300.0,55.779,55.8966,55.7444,55.7721,20300.0
2007-10-01 11:40:00,80.61,80.65,80.53,80.54,21000.0,55.7651,55.7928,55.7098,55.7167,21000.0
2007-10-01 11:45:00,80.53,80.56,80.47,80.47,13500.0,55.7098,55.7306,55.6683,55.6683,13500.0
2007-10-01 11:50:00,80.49,80.81,80.47,80.81,12300.0,55.6821,55.9035,55.6683,55.9035,12300.0
2007-10-01 11:55:00,80.81,80.94,80.78,80.94,8900.0,55.9035,55.9934,55.8827,55.9934,8900.0
2007-10-01 12:00:00,80.93,81.13,80.91,81.04,8000.0,55.9865,56.1249,55.9727,56.0626,8000.0
2007-10-01 12:05:00,81.05,81.2,81.05,81.11,8000.0,56.0695,56.1733,56.0695,56.111,8000.0
2007-10-01 12:10:00,81.11,81.31,81.08,81.26,11300.0,56.111,56.2494,56.0903,56.2148,11300.0
2007-10-01 12:15:00,81.26,81.42,81.18,81.42,11600.0,56.2148,56.3255,56.1595,56.3255,11600.0
2007-10-01 12:20:00,81.4,81.47,81.36,81.38,12000.0,56.3117,56.3601,56.284,56.2978,12000.0
2007-10-01 12:25:00,81.41,81.43,81.38,81.41,7400.0,56.3186,56.3324,56.2978,56.3186,7400.0
2007-10-01 12:30:00,81.4,81.48,81.4,81.47,14600.0,56.3117,56.367,56.3117,56.3601,14600.0
2007-10-01 12:35:00,81.43,81.45,81.41,81.44,15100.0,56.3324,56.3462,56.3186,56.3393,15100.0
2007-10-01 12:40:00,81.44,81.56,81.44,81.53,25700.0,56.3393,56.4223,56.3393,56.4016,25700.0
2007-10-01 12:45:00,81.52,81.63,81.52,81.57,46400.0,56.3947,56.4708,56.3947,56.4293,46400.0
2007-10-01 12:50:00,81.57,81.58,81.46,81.51,11300.0,56.4293,56.4362,56.3532,56.3878,11300.0
2007-10-01 12:55:00,81.53,81.53,81.43,81.49,10300.0,56.4016,56.4016,56.3324,56.3739,10300.0
2007-10-01 13:00:00,81.49,81.56,81.49,81.54,14200.0,56.3739,56.4223,56.3739,56.4085,14200.0
2007-10-01 13:05:00,81.55,81.68,81.53,81.6,18400.0,56.4154,56.5054,56.4016,56.45,18400.0
2007-10-01 13:10:00,81.63,81.75,81.63,81.75,10200.0,56.4708,56.5538,56.4708,56.5538,10200.0
2007-10-01 13:15:00,81.77,81.98,81.73,81.97,15300.0,56.5676,56.7129,56.5399,56.706,15300.0
2007-10-01 13:20:00,81.92,81.97,81.84,81.94,9800.0,56.6714,56.706,56.616,56.6852,9800.0
2007-10-01 13:25:00,81.96,82.07,81.93,81.99,21700.0,56.6991,56.7752,56.6783,56.7198,21700.0
2007-10-01 13:30:00,81.99,82.14,81.98,82.05,16900.0,56.7198,56.8236,56.7129,56.7613,16900.0
2007-10-01 13:35:00,82.04,82.12,81.98,82.05,41200.0,56.7544,56.8097,56.7129,56.7613,41200.0
2007-10-01 13:40:00,82.07,82.19,82.02,82.17,12200.0,56.7752,56.8582,56.7406,56.8443,12200.0
2007-10-01 13:45:00,82.17,82.17,81.84,81.89,14500.0,56.8443,56.8443,56.616,56.6506,14500.0
2007-10-01 13:50:00,81.9,81.94,81.85,81.86,6500.0,56.6576,56.6852,56.623,56.6299,6500.0
2007-10-01 13:55:00,81.89,81.94,81.86,81.87,5400.0,56.6506,56.6852,56.6299,56.6368,5400.0
2007-10-01 14:00:00,81.89,82.12,81.89,82.11,5300.0,56.6506,56.8097,56.6506,56.8028,5300.0
2007-10-01 14:05:00,82.12,82.15,82.05,82.13,10700.0,56.8097,56.8305,56.7613,56.8167,10700.0
2007-10-01 14:10:00,82.16,82.32,82.07,82.18,20300.0,56.8374,56.9481,56.7752,56.8513,20300.0
2007-10-01 14:15:00,82.17,82.25,82.14,82.25,12900.0,56.8443,56.8997,56.8236,56.8997,12900.0
2007-10-01 14:20:00,82.25,82.28,82.16,82.25,17700.0,56.8997,56.9204,56.8374,56.8997,17700.0
2007-10-01 14:25:00,82.25,82.34,82.22,82.25,15700.0,56.8997,56.9619,56.8789,56.8997,15700.0
2007-10-01 14:30:00,82.25,82.44,82.24,82.35,25500.0,56.8997,57.0311,56.8928,56.9689,25500.0
2007-10-01 14:35:00,82.35,82.42,82.26,82.36,30500.0,56.9689,57.0173,56.9066,56.9758,30500.0
2007-10-01 14:40:00,82.37,82.4,82.11,82.12,13300.0,56.9827,57.0034,56.8028,56.8097,13300.0
2007-10-01 14:45:00,82.1,82.1,82.03,82.03,15400.0,56.7959,56.7959,56.7475,56.7475,15400.0
2007-10-01 14:50:00,82.04,82.06,81.91,82.0,33400.0,56.7544,56.7682,56.6645,56.7267,33400.0
2007-10-01 14:55:00,82.0,82.08,81.98,82.06,20300.0,56.7267,56.7821,56.7129,56.7682,20300.0
2007-10-01 15:00:00,82.05,82.1,81.98,81.98,20500.0,56.7613,56.7959,56.7129,56.7129,20500.0
2007-10-01 15:05:00,82.0,82.05,81.88,81.93,45700.0,56.7267,56.7613,56.6437,56.6783,45700.0
2007-10-01 15:10:00,81.95,82.16,81.92,82.14,23000.0,56.6921,56.8374,56.6714,56.8236,23000.0
2007-10-01 15:15:00,82.13,82.26,82.11,82.26,31900.0,56.8167,56.9066,56.8028,56.9066,31900.0
2007-10-01 15:20:00,82.26,82.36,82.26,82.33,18200.0,56.9066,56.9758,56.9066,56.955,18200.0
2007-10-01 15:25:00,82.33,82.37,82.28,82.29,43400.0,56.955,56.9827,56.9204,56.9273,43400.0
2007-10-01 15:30:00,82.3,82.33,82.21,82.29,44000.0,56.9343,56.955,56.872,56.9273,44000.0
2007-10-01 15:35:00,82.29,82.39,82.27,82.32,88700.0,56.9273,56.9965,56.9135,56.9481,88700.0
2007-10-01 15:40:00,82.32,82.33,82.21,82.3,89300.0,56.9481,56.955,56.872,56.9343,89300.0
2007-10-01 15:45:00,82.32,82.4,82.27,82.35,63800.0,56.9481,57.0034,56.9135,56.9689,63800.0
2007-10-01 15:50:00,82.36,82.4,82.3,82.38,111800.0,56.9758,57.0034,56.9343,56.9896,111800.0
2007-10-01 15:55:00,82.38,82.4,82.27,82.34,40500.0,56.9896,57.0034,56.9135,56.9619,40500.0
2007-10-02 09:30:00,82.29,82.5,82.22,82.25,18800.0,56.9273,57.0726,56.8789,56.8997,18800.0
2007-10-02 09:35:00,82.29,82.91,82.25,82.8,63800.0,56.9273,57.3563,56.8997,57.2802,63800.0
2007-10-02 09:40:00,82.86,83.25,82.72,83.25,36000.0,57.3217,57.5915,57.2248,57.5915,36000.0
2007-10-02 09:45:00,83.25,83.9,83.21,83.87,72800.0,57.5915,58.0411,57.5638,58.0204,72800.0
2007-10-02 09:50:00,83.83,84.27,83.75,83.83,93000.0,57.9927,58.2971,57.9374,57.9927,93000.0
2007-10-02 09:55:00,83.82,83.92,83.41,83.5,40800.0,57.9858,58.055,57.7022,57.7644,40800.0
2007-10-02 10:00:00,83.5,83.54,82.82,82.84,50200.0,57.7644,57.7921,57.294,57.3078,50200.0
2007-10-02 10:05:00,82.85,83.41,82.75,83.36,28600.0,57.3148,57.7022,57.2456,57.6676,28600.0
2007-10-02 10:10:00,83.35,83.9,83.35,83.88,37400.0,57.6606,58.0411,57.6606,58.0273,37400.0
2007-10-02 10:15:00,83.9,83.9,83.42,83.43,27600.0,58.0411,58.0411,57.7091,57.716,27600.0
2007-10-02 10:20:00,83.43,83.52,83.06,83.1,72200.0,57.716,57.7783,57.46,57.4877,72200.0
2007-10-02 10:25:00,83.16,83.28,83.1,83.25,17800.0,57.5292,57.6122,57.4877,57.5915,17800.0
2007-10-02 10:30:00,83.25,83.34,83.21,83.29,32600.0,57.5915,57.6537,57.5638,57.6191,32600.0
2007-10-02 10:35:00,83.29,83.39,83.19,83.32,26500.0,57.6191,57.6883,57.55,57.6399,26500.0
2007-10-02 10:40:00,83.33,83.5,83.29,83.32,14100.0,57.6468,57.7644,57.6191,57.6399,14100.0
2007-10-02 10:45:00,83.31,83.4,83.31,83.32,12500.0,57.633,57.6952,57.633,57.6399,12500.0
2007-10-02 10:50:00,83.35,83.44,83.32,83.4,15800.0,57.6606,57.7229,57.6399,57.6952,15800.0
2007-10-02 10:55:00,83.38,83.41,83.25,83.26,12800.0,57.6814,57.7022,57.5915,57.5984,12800.0
2007-10-02 11:00:00,83.26,83.4,83.23,83.33,13000.0,57.5984,57.6952,57.5776,57.6468,13000.0
2007-10-02 11:05:00,83.36,83.42,83.32,83.4,17100.0,57.6676,57.7091,57.6399,57.6952,17100.0
2007-10-02 11:10:00,83.38,83.41,83.26,83.26,17400.0,57.6814,57.7022,57.5984,57.5984,17400.0
2007-10-02 11:15:00,83.3,83.31,83.1,83.21,17500.0,57.6261,57.633,57.4877,57.5638,17500.0
2007-10-02 11:20:00,83.22,83.3,83.19,83.19,11800.0,57.5707,57.6261,57.55,57.55,11800.0
2007-10-02 11:25:00,83.19,83.57,83.19,83.57,15700.0,57.55,57.8128,57.55,57.8128,15700.0
2007-10-02 11:30:00,83.56,83.59,83.45,83.47,16400.0,57.8059,57.8267,57.7298,57.7437,16400.0
2007-10-02 11:35:00,83.5,83.5,83.37,83.4,14500.0,57.7644,57.7644,57.6745,57.6952,14500.0
2007-10-02 11:40:00,83.4,83.45,83.36,83.36,16400.0,57.6952,57.7298,57.6676,57.6676,16400.0
2007-10-02 11:45:00,83.37,83.4,83.31,83.33,20800.0,57.6745,57.6952,57.633,57.6468,20800.0
2007-10-02 11:50:00,83.31,83.43,83.3,83.31,34400.0,57.633,57.716,57.6261,57.633,34400.0
2007-10-02 11:55:00,83.29,83.38,83.26,83.3,13700.0,57.6191,57.6814,57.5984,57.6261,13700.0
2007-10-02 12:00:00,83.32,83.33,83.28,83.29,36800.0,57.6399,57.6468,57.6122,57.6191,36800.0
2007-10-02 12:05:00,83.3,83.46,83.28,83.41,17400.0,57.6261,57.7367,57.6122,57.7022,17400.0
2007-10-02 12:10:00,83.45,83.47,83.29,83.33,44800.0,57.7298,57.7437,57.6191,57.6468,44800.0
2007-10-02 12:15:00,83.3,83.42,83.3,83.42,12200.0,57.6261,57.7091,57.6261,57.7091,12200.0
2007-10-02 12:20:00,83.36,83.43,83.36,83.43,12200.0,57.6676,57.716,57.6676,57.716,12200.0
2007-10-02 12:25:00,83.43,83.55,83.38,83.49,22700.0,57.716,57.799,57.6814,57.7575,22700.0
2007-10-02 12:30:00,83.49,83.49,83.25,83.28,30800.0,57.7575,57.7575,57.5915,57.6122,30800.0
2007-10-02 12:35:00,83.25,83.3,83.21,83.3,8200.0,57.5915,57.6261,57.5638,57.6261,8200.0
2007-10-02 12:40:00,83.25,83.31,83.22,83.29,12200.0,57.5915,57.633,57.5707,57.6191,12200.0
2007-10-02 12:45:00,83.3,83.36,83.15,83.36,19700.0,57.6261,57.6676,57.5223,57.6676,19700.0
2007-10-02 12:50:00,83.4,83.46,83.35,83.36,11000.0,57.6952,57.7367,57.6606,57.6676,11000.0
2007-10-02 12:55:00,83.41,83.46,83.36,83.46,18200.0,57.7022,57.7367,57.6676,57.7367,18200.0
2007-10-02 13:00:00,83.47,83.6,83.46,83.6,20800.0,57.7437,57.8336,57.7367,57.8336,20800.0
2007-10-02 13:05:00,83.59,83.6,83.48,83.53,18000.0,57.8267,57.8336,57.7506,57.7852,18000.0
2007-10-02 13:10:00,83.54,83.62,83.54,83.6,13600.0,57.7921,57.8474,57.7921,57.8336,13600.0
2007-10-02 13:15:00,83.62,83.62,83.53,83.61,15200.0,57.8474,57.8474,57.7852,57.8405,15200.0
2007-10-02 13:20:00,83.6,83.6,83.41,83.44,12100.0,57.8336,57.8336,57.7022,57.7229,12100.0
2007-10-02 13:25:00,83.44,83.44,83.31,83.35,11500.0,57.7229,57.7229,57.633,57.6606,11500.0
2007-10-02 13:30:00,83.32,83.42,83.31,83.35,12500.0,57.6399,57.7091,57.633,57.6606,12500.0
2007-10-02 13:35:00,83.35,83.41,83.33,83.36,12400.0,57.6606,57.7022,57.6468,57.6676,12400.0
2007-10-02 13:40:00,83.33,83.41,83.33,83.35,6900.0,57.6468,57.7022,57.6468,57.6606,6900.0
2007-10-02 13:45:00,83.33,83.46,83.31,83.38,11900.0,57.6468,57.7367,57.633,57.6814,11900.0
2007-10-02 13:50:00,83.38,83.44,83.28,83.35,28500.0,57.6814,57.7229,57.6122,57.6606,28500.0
2007-10-02 13:55:00,83.38,83.4,83.25,83.31,15000.0,57.6814,57.6952,57.5915,57.633,15000.0
2007-10-02 14:00:00,83.33,83.37,83.22,83.27,18300.0,57.6468,57.6745,57.5707,57.6053,18300.0
2007-10-02 14:05:00,83.32,83.35,83.23,83.35,12300.0,57.6399,57.6606,57.5776,57.6606,12300.0
2007-10-02 14:10:00,83.37,83.42,83.32,83.37,12800.0,57.6745,57.7091,57.6399,57.6745,12800.0
2007-10-02 14:15:00,83.37,83.45,83.26,83.45,15300.0,57.6745,57.7298,57.5984,57.7298,15300.0
2007-10-02 14:20:00,83.46,83.46,83.36,83.39,18300.0,57.7367,57.7367,57.6676,57.6883,18300.0
2007-10-02 14:25:00,83.39,83.44,83.38,83.41,5700.0,57.6883,57.7229,57.6814,57.7022,5700.0
2007-10-02 14:30:00,83.43,83.49,83.35,83.38,13900.0,57.716,57.7575,57.6606,57.6814,13900.0
2007-10-02 14:35:00,83.37,83.41,83.31,83.34,9300.0,57.6745,57.7022,57.633,57.6537,9300.0
2007-10-02 14:40:00,83.37,83.53,83.37,83.5,18400.0,57.6745,57.7852,57.6745,57.7644,18400.0
2007-10-02 14:45:00,83.51,83.6,83.47,83.54,10100.0,57.7713,57.8336,57.7437,57.7921,10100.0
2007-10-02 14:50:00,83.54,83.55,83.46,83.53,13200.0,57.7921,57.799,57.7367,57.7852,13200.0
2007-10-02 14:55:00,83.53,83.66,83.53,83.65,21500.0,57.7852,57.8751,57.7852,57.8682,21500.0
2007-10-02 15:00:00,83.65,83.65,83.5,83.54,45900.0,57.8682,57.8682,57.7644,57.7921,45900.0
2007-10-02 15:05:00,83.56,83.58,83.4,83.54,45400.0,57.8059,57.8198,57.6952,57.7921,45400.0
2007-10-02 15:10:00,83.54,83.62,83.51,83.55,57200.0,57.7921,57.8474,57.7713,57.799,57200.0
2007-10-02 15:15:00,83.58,83.62,83.57,83.62,26500.0,57.8198,57.8474,57.8128,57.8474,26500.0
2007-10-02 15:20:00,83.61,83.74,83.61,83.71,34400.0,57.8405,57.9304,57.8405,57.9097,34400.0
2007-10-02 15:25:00,83.72,83.98,83.71,83.91,61700.0,57.9166,58.0965,57.9097,58.048,61700.0
2007-10-02 15:30:00,83.91,84.0,83.84,83.95,49800.0,58.048,58.1103,57.9996,58.0757,49800.0
2007-10-02 15:35:00,83.95,84.21,83.95,84.09,64700.0,58.0757,58.2556,58.0757,58.1726,64700.0
2007-10-02 15:40:00,84.12,84.12,83.83,84.02,205300.0,58.1933,58.1933,57.9927,58.1241,205300.0
2007-10-02 15:45:00,84.03,84.31,84.02,84.27,80700.0,58.1311,58.3248,58.1241,58.2971,80700.0
2007-10-02 15:50:00,84.24,84.33,84.02,84.3,113500.0,58.2763,58.3386,58.1241,58.3178,113500.0
2007-10-02 15:55:00,84.29,84.33,84.1,84.26,118200.0,58.3109,58.3386,58.1795,58.2902,118200.0
2007-10-03 09:30:00,83.38,84.2,83.38,84.13,40000.0,57.6814,58.2487,57.6814,58.2002,40000.0
2007-10-03 09:35:00,84.17,84.19,83.93,84.03,25000.0,58.2279,58.2417,58.0619,58.1311,25000.0
2007-10-03 09:40:00,83.99,84.05,83.7,83.85,21800.0,58.1034,58.1449,57.9028,58.0065,21800.0
2007-10-03 09:45:00,83.9,84.04,83.79,83.97,23900.0,58.0411,58.138,57.965,58.0896,23900.0
2007-10-03 09:50:00,83.94,83.97,83.65,83.7,28900.0,58.0688,58.0896,57.8682,57.9028,28900.0
2007-10-03 09:55:00,83.7,83.85,83.6,83.74,17600.0,57.9028,58.0065,57.8336,57.9304,17600.0
2007-10-03 10:00:00,83.72,83.82,83.46,83.55,32800.0,57.9166,57.9858,57.7367,57.799,32800.0
2007-10-03 10:05:00,83.55,83.72,83.45,83.5,44400.0,57.799,57.9166,57.7298,57.7644,44400.0
2007-10-03 10:10:00,83.49,83.55,83.31,83.37,41600.0,57.7575,57.799,57.633,57.6745,41600.0
2007-10-03 10:15:00,83.39,83.51,83.29,83.29,124700.0,57.6883,57.7713,57.6191,57.6191,124700.0
2007-10-03 10:20:00,83.31,83.77,83.28,83.72,24700.0,57.633,57.9512,57.6122,57.9166,24700.0
2007-10-03 10:25:00,83.74,83.76,83.58,83.72,18200.0,57.9304,57.9443,57.8198,57.9166,18200.0
2007-10-03 10:30:00,83.73,83.82,83.65,83.7,59700.0,57.9235,57.9858,57.8682,57.9028,59700.0
2007-10-03 10:35:00,83.7,83.89,83.69,83.78,22100.0,57.9028,58.0342,57.8959,57.9581,22100.0
2007-10-03 10:40:00,83.77,83.84,83.73,83.83,16900.0,57.9512,57.9996,57.9235,57.9927,16900.0
2007-10-03 10:45:00,83.83,83.93,83.72,83.93,39000.0,57.9927,58.0619,57.9166,58.0619,39000.0
2007-10-03 10:50:00,83.95,84.2,83.95,84.18,25400.0,58.0757,58.2487,58.0757,58.2348,25400.0
2007-10-03 10:55:00,84.18,84.22,84.12,84.16,11900.0,58.2348,58.2625,58.1933,58.221,11900.0
2007-10-03 11:00:00,84.16,84.22,84.09,84.15,10300.0,58.221,58.2625,58.1726,58.2141,10300.0
2007-10-03 11:05:00,84.16,84.52,84.16,84.49,34200.0,58.221,58.47,58.221,58.4493,34200.0
2007-10-03 11:10:00,84.49,84.49,84.4,84.42,14900.0,58.4493,58.4493,58.387,58.4009,14900.0
2007-10-03 11:15:00,84.44,84.7,84.43,84.64,17500.0,58.4147,58.5946,58.4078,58.5531,17500.0
2007-10-03 11:20:00,84.63,84.7,84.57,84.62,8500.0,58.5461,58.5946,58.5046,58.5392,8500.0
2007-10-03 11:25:00,84.61,84.61,84.43,84.46,16500.0,58.5323,58.5323,58.4078,58.4285,16500.0
2007-10-03 11:30:00,84.47,84.64,84.46,84.63,17600.0,58.4355,58.5531,58.4285,58.5461,17600.0
2007-10-03 11:35:00,84.63,84.63,84.52,84.55,10900.0,58.5461,58.5461,58.47,58.4908,10900.0
2007-10-03 11:40:00,84.56,84.59,84.51,84.54,25400.0,58.4977,58.5185,58.4631,58.4839,25400.0
2007-10-03 11:45:00,84.54,84.58,84.49,84.53,3100.0,58.4839,58.5115,58.4493,58.477,3100.0
2007-10-03 11:50:00,84.54,84.74,84.53,84.7,49300.0,58.4839,58.6222,58.477,58.5946,49300.0
2007-10-03 11:55:00,84.7,85.21,84.66,85.18,58500.0,58.5946,58.9474,58.5669,58.9266,58500.0
2007-10-03 12:00:00,85.11,85.11,84.68,84.79,18500.0,58.8782,58.8782,58.5807,58.6568,18500.0
2007-10-03 12:05:00,84.78,84.96,84.78,84.84,14500.0,58.6499,58.7744,58.6499,58.6914,14500.0
2007-10-03 12:10:00,84.89,85.16,84.86,85.16,43300.0,58.726,58.9128,58.7052,58.9128,43300.0
2007-10-03 12:15:00,85.14,85.24,84.85,84.87,24200.0,58.8989,58.9681,58.6983,58.7122,24200.0
2007-10-03 12:20:00,84.89,85.03,84.79,85.03,10400.0,58.726,58.8229,58.6568,58.8229,10400.0
2007-10-03 12:25:00,85.02,85.13,85.01,85.08,10200.0,58.8159,58.892,58.809,58.8574,10200.0
2007-10-03 12:30:00,85.08,85.13,85.01,85.03,5500.0,58.8574,58.892,58.809,58.8229,5500.0
2007-10-03 12:35:00,85.0,85.09,85.0,85.05,6900.0,58.8021,58.8644,58.8021,58.8367,6900.0
2007-10-03 12:40:00,85.03,85.06,85.03,85.05,4400.0,58.8229,58.8436,58.8229,58.8367,4400.0
2007-10-03 12:45:00,85.05,85.14,85.05,85.05,13000.0,58.8367,58.8989,58.8367,58.8367,13000.0
2007-10-03 12:50:00,85.05,85.13,84.87,84.89,10800.0,58.8367,58.892,58.7122,58.726,10800.0
2007-10-03 12:55:00,84.89,84.89,84.77,84.84,7700.0,58.726,58.726,58.643,58.6914,7700.0
2007-10-03 13:00:00,84.84,85.16,84.81,85.11,12800.0,58.6914,58.9128,58.6707,58.8782,12800.0
2007-10-03 13:05:00,85.12,85.19,84.98,85.0,11900.0,58.8851,58.9335,58.7883,58.8021,11900.0
2007-10-03 13:10:00,84.97,84.97,84.75,84.85,26600.0,58.7813,58.7813,58.6292,58.6983,26600.0
2007-10-03 13:15:00,84.84,85.02,84.76,85.02,9700.0,58.6914,58.8159,58.6361,58.8159,9700.0
2007-10-03 13:20:00,85.02,85.02,84.95,85.0,4700.0,58.8159,58.8159,58.7675,58.8021,4700.0
2007-10-03 13:25:00,85.0,85.15,84.98,85.09,12700.0,58.8021,58.9059,58.7883,58.8644,12700.0
2007-10-03 13:30:00,85.09,85.22,85.08,85.14,6500.0,58.8644,58.9543,58.8574,58.8989,6500.0
2007-10-03 13:35:00,85.16,85.19,85.07,85.13,14100.0,58.9128,58.9335,58.8505,58.892,14100.0
2007-10-03 13:40:00,85.12,85.23,85.03,85.05,15800.0,58.8851,58.9612,58.8229,58.8367,15800.0
2007-10-03 13:45:00,85.08,85.1,85.0,85.01,11900.0,58.8574,58.8713,58.8021,58.809,11900.0
2007-10-03 13:50:00,84.99,85.02,84.89,84.89,9200.0,58.7952,58.8159,58.726,58.726,9200.0
2007-10-03 13:55:00,84.88,85.02,84.88,85.02,13400.0,58.7191,58.8159,58.7191,58.8159,13400.0
2007-10-03 14:00:00,85.02,85.02,84.81,84.89,21200.0,58.8159,58.8159,58.6707,58.726,21200.0
2007-10-03 14:05:00,84.91,84.97,84.65,84.7,29900.0,58.7398,58.7813,58.56,58.5946,29900.0
2007-10-03 14:10:00,84.7,84.86,84.6,84.69,31500.0,58.5946,58.7052,58.5254,58.5876,31500.0
2007-10-03 14:15:00,84.68,84.68,84.42,84.42,27500.0,58.5807,58.5807,58.4009,58.4009,27500.0
2007-10-03 14:20:00,84.45,84.55,84.45,84.48,15300.0,58.4216,58.4908,58.4216,58.4424,15300.0
2007-10-03 14:25:00,84.46,84.5,84.4,84.46,21500.0,58.4285,58.4562,58.387,58.4285,21500.0
2007-10-03 14:30:00,84.46,84.46,84.06,84.09,27200.0,58.4285,58.4285,58.1518,58.1726,27200.0
2007-10-03 14:35:00,84.1,84.21,84.09,84.15,25300.0,58.1795,58.2556,58.1726,58.2141,25300.0
2007-10-03 14:40:00,84.18,84.19,84.13,84.18,5100.0,58.2348,58.2417,58.2002,58.2348,5100.0
2007-10-03 14:45:00,84.17,84.17,84.04,84.13,26300.0,58.2279,58.2279,58.138,58.2002,26300.0
2007-10-03 14:50:00,84.11,84.14,84.1,84.1,18000.0,58.1864,58.2072,58.1795,58.1795,18000.0
2007-10-03 14:55:00,84.11,84.34,84.1,84.29,13100.0,58.1864,58.3455,58.1795,58.3109,13100.0
2007-10-03 15:00:00,84.3,84.31,84.13,84.29,25700.0,58.3178,58.3248,58.2002,58.3109,25700.0
2007-10-03 15:05:00,84.32,84.44,84.27,84.41,9100.0,58.3317,58.4147,58.2971,58.3939,9100.0
2007-10-03 15:10:00,84.41,84.53,84.34,84.45,30200.0,58.3939,58.477,58.3455,58.4216,30200.0
2007-10-03 15:15:00,84.46,84.48,84.38,84.4,17000.0,58.4285,58.4424,58.3732,58.387,17000.0
2007-10-03 15:20:00,84.41,84.41,84.3,84.36,13500.0,58.3939,58.3939,58.3178,58.3594,13500.0
2007-10-03 15:25:00,84.36,84.44,84.34,84.4,35800.0,58.3594,58.4147,58.3455,58.387,35800.0
2007-10-03 15:30:00,84.4,84.45,84.32,84.32,24900.0,58.387,58.4216,58.3317,58.3317,24900.0
2007-10-03 15:35:00,84.34,84.5,84.33,84.44,42900.0,58.3455,58.4562,58.3386,58.4147,42900.0
2007-10-03 15:40:00,84.47,84.55,84.3,84.55,42800.0,58.4355,58.4908,58.3178,58.4908,42800.0
2007-10-03 15:45:00,84.52,84.57,84.38,84.46,31900.0,58.47,58.5046,58.3732,58.4285,31900.0
2007-10-03 15:50:00,84.46,84.5,84.35,84.45,39800.0,58.4285,58.4562,58.3524,58.4216,39800.0
2007-10-03 15:55:00,84.43,84.5,84.32,84.39,43500.0,58.4078,58.4562,58.3317,58.3801,43500.0
2007-10-04 09:30:00,85.06,85.06,84.59,84.62,45000.0,58.8436,58.8436,58.5185,58.5392,45000.0
2007-10-04 09:35:00,84.58,84.67,84.49,84.49,29700.0,58.5115,58.5738,58.4493,58.4493,29700.0
2007-10-04 09:40:00,84.49,84.5,83.72,83.83,60100.0,58.4493,58.4562,57.9166,57.9927,60100.0
2007-10-04 09:45:00,83.87,84.08,83.64,83.7,25000.0,58.0204,58.1657,57.8613,57.9028,25000.0
2007-10-04 09:50:00,83.76,83.78,83.5,83.56,68800.0,57.9443,57.9581,57.7644,57.8059,68800.0
2007-10-04 09:55:00,83.57,83.93,83.5,83.93,77800.0,57.8128,58.0619,57.7644,58.0619,77800.0
2007-10-04 10:00:00,83.88,83.88,83.72,83.85,10100.0,58.0273,58.0273,57.9166,58.0065,10100.0
2007-10-04 10:05:00,83.84,83.84,83.55,83.62,11500.0,57.9996,57.9996,57.799,57.8474,11500.0
2007-10-04 10:10:00,83.62,83.67,83.58,83.66,10000.0,57.8474,57.882,57.8198,57.8751,10000.0
2007-10-04 10:15:00,83.62,83.66,83.5,83.52,13000.0,57.8474,57.8751,57.7644,57.7783,13000.0
2007-10-04 10:20:00,83.51,83.52,82.96,82.97,37000.0,57.7713,57.7783,57.3908,57.3978,37000.0
2007-10-04 10:25:00,82.95,83.24,82.95,83.06,14300.0,57.3839,57.5845,57.3839,57.46,14300.0
2007-10-04 10:30:00,83.06,83.49,83.06,83.45,12500.0,57.46,57.7575,57.46,57.7298,12500.0
2007-10-04 10:35:00,83.46,83.55,83.39,83.52,10300.0,57.7367,57.799,57.6883,57.7783,10300.0
2007-10-04 10:40:00,83.52,83.58,83.47,83.52,12400.0,57.7783,57.8198,57.7437,57.7783,12400.0
2007-10-04 10:45:00,83.51,83.51,83.44,83.46,13900.0,57.7713,57.7713,57.7229,57.7367,13900.0
2007-10-04 10:50:00,83.49,83.64,83.47,83.63,15400.0,57.7575,57.8613,57.7437,57.8543,15400.0
2007-10-04 10:55:00,83.6,83.63,83.36,83.36,10400.0,57.8336,57.8543,57.6676,57.6676,10400.0
2007-10-04 11:00:00,83.38,83.59,83.38,83.58,15100.0,57.6814,57.8267,57.6814,57.8198,15100.0
2007-10-04 11:05:00,83.59,83.75,83.58,83.75,10200.0,57.8267,57.9374,57.8198,57.9374,10200.0
2007-10-04 11:10:00,83.76,83.77,83.74,83.75,14600.0,57.9443,57.9512,57.9304,57.9374,14600.0
2007-10-04 11:15:00,83.75,83.82,83.75,83.82,12900.0,57.9374,57.9858,57.9374,57.9858,12900.0
2007-10-04 11:20:00,83.79,83.93,83.79,83.88,9300.0,57.965,58.0619,57.965,58.0273,9300.0
2007-10-04 11:25:00,83.87,83.89,83.77,83.82,10400.0,58.0204,58.0342,57.9512,57.9858,10400.0
2007-10-04 11:30:00,83.84,83.86,83.79,83.79,13000.0,57.9996,58.0135,57.965,57.965,13000.0
2007-10-04 11:35:00,83.81,83.85,83.76,83.83,12000.0,57.9789,58.0065,57.9443,57.9927,12000.0
2007-10-04 11:40:00,83.84,83.96,83.84,83.93,10800.0,57.9996,58.0826,57.9996,58.0619,10800.0
2007-10-04 11:45:00,83.93,83.93,83.79,83.82,10700.0,58.0619,58.0619,57.965,57.9858,10700.0
2007-10-04 11:50:00,83.79,83.82,83.65,83.74,17200.0,57.965,57.9858,57.8682,57.9304,17200.0
2007-10-04 11:55:00,83.71,83.72,83.65,83.68,7400.0,57.9097,57.9166,57.8682,57.8889,7400.0
2007-10-04 12:00:00,83.68,83.72,83.67,83.7,6200.0,57.8889,57.9166,57.882,57.9028,6200.0
2007-10-04 12:05:00,83.71,83.76,83.62,83.65,33100.0,57.9097,57.9443,57.8474,57.8682,33100.0
2007-10-04 12:10:00,83.65,83.78,83.62,83.75,17100.0,57.8682,57.9581,57.8474,57.9374,17100.0
2007-10-04 12:15:00,83.74,83.83,83.74,83.83,8200.0,57.9304,57.9927,57.9304,57.9927,8200.0
2007-10-04 12:20:00,83.83,83.83,83.68,83.69,4100.0,57.9927,57.9927,57.8889,57.8959,4100.0
2007-10-04 12:25:00,83.7,83.71,83.69,83.7,5800.0,57.9028,57.9097,57.8959,57.9028,5800.0
2007-10-04 12:30:00,83.7,83.78,83.69,83.78,5400.0,57.9028,57.9581,57.8959,57.9581,5400.0
2007-10-04 12:35:00,83.75,83.75,83.61,83.62,10000.0,57.9374,57.9374,57.8405,57.8474,10000.0
2007-10-04 12:40:00,83.63,83.63,83.56,83.57,4800.0,57.8543,57.8543,57.8059,57.8128,4800.0
2007-10-04 12:45:00,83.57,83.57,83.43,83.48,8600.0,57.8128,57.8128,57.716,57.7506,8600.0
2007-10-04 12:50:00,83.47,83.55,83.46,83.55,5100.0,57.7437,57.799,57.7367,57.799,5100.0
2007-10-04 12:55:00,83.55,83.57,83.51,83.56,4800.0,57.799,57.8128,57.7713,57.8059,4800.0
2007-10-04 13:00:00,83.52,83.54,83.44,83.44,5500.0,57.7783,57.7921,57.7229,57.7229,5500.0
2007-10-04 13:05:00,83.45,83.48,83.31,83.31,5900.0,57.7298,57.7506,57.633,57.633,5900.0
2007-10-04 13:10:00,83.31,83.44,83.31,83.39,12000.0,57.633,57.7229,57.633,57.6883,12000.0
2007-10-04 13:15:00,83.4,83.48,83.36,83.48,14800.0,57.6952,57.7506,57.6676,57.7506,14800.0
2007-10-04 13:20:00,83.47,83.59,83.47,83.59,13700.0,57.7437,57.8267,57.7437,57.8267,13700.0
2007-10-04 13:25:00,83.59,83.7,83.57,83.7,15000.0,57.8267,57.9028,57.8128,57.9028,15000.0
2007-10-04 13:30:00,83.67,83.67,83.48,83.48,8100.0,57.882,57.882,57.7506,57.7506,8100.0
2007-10-04 13:35:00,83.46,83.54,83.44,83.51,60300.0,57.7367,57.7921,57.7229,57.7713,60300.0
2007-10-04 13:40:00,83.52,83.54,83.43,83.43,7500.0,57.7783,57.7921,57.716,57.716,7500.0
2007-10-04 13:45:00,83.43,83.44,83.28,83.3,7200.0,57.716,57.7229,57.6122,57.6261,7200.0
2007-10-04 13:50:00,83.3,83.3,83.09,83.09,32800.0,57.6261,57.6261,57.4808,57.4808,32800.0
2007-10-04 13:55:00,83.09,83.12,83.06,83.1,8000.0,57.4808,57.5015,57.46,57.4877,8000.0
2007-10-04 14:00:00,83.06,83.12,83.05,83.06,11500.0,57.46,57.5015,57.4531,57.46,11500.0
2007-10-04 14:05:00,83.06,83.11,83.05,83.08,7000.0,57.46,57.4946,57.4531,57.4739,7000.0
2007-10-04 14:10:00,83.07,83.11,83.07,83.09,7300.0,57.4669,57.4946,57.4669,57.4808,7300.0
2007-10-04 14:15:00,83.08,83.1,82.83,82.83,21900.0,57.4739,57.4877,57.3009,57.3009,21900.0
2007-10-04 14:20:00,82.83,82.85,82.68,82.68,23100.0,57.3009,57.3148,57.1971,57.1971,23100.0
2007-10-04 14:25:00,82.68,82.77,82.62,82.7,20400.0,57.1971,57.2594,57.1556,57.211,20400.0
2007-10-04 14:30:00,82.69,82.72,82.62,82.67,16500.0,57.2041,57.2248,57.1556,57.1902,16500.0
2007-10-04 14:35:00,82.67,82.77,82.66,82.77,13100.0,57.1902,57.2594,57.1833,57.2594,13100.0
2007-10-04 14:40:00,82.75,82.78,82.72,82.75,15500.0,57.2456,57.2663,57.2248,57.2456,15500.0
2007-10-04 14:45:00,82.75,82.88,82.75,82.83,17000.0,57.2456,57.3355,57.2456,57.3009,17000.0
2007-10-04 14:50:00,82.82,82.88,82.82,82.87,6800.0,57.294,57.3355,57.294,57.3286,6800.0
2007-10-04 14:55:00,82.87,82.97,82.86,82.9,16100.0,57.3286,57.3978,57.3217,57.3493,16100.0
2007-10-04 15:00:00,82.9,83.02,82.87,83.02,23800.0,57.3493,57.4324,57.3286,57.4324,23800.0
2007-10-04 15:05:00,83.0,83.01,82.84,82.89,15900.0,57.4185,57.4254,57.3078,57.3424,15900.0
2007-10-04 15:10:00,82.89,82.91,82.74,82.83,22100.0,57.3424,57.3563,57.2387,57.3009,22100.0
2007-10-04 15:15:00,82.85,82.85,82.76,82.76,16900.0,57.3148,57.3148,57.2525,57.2525,16900.0
2007-10-04 15:20:00,82.74,82.8,82.71,82.77,15300.0,57.2387,57.2802,57.2179,57.2594,15300.0
2007-10-04 15:25:00,82.73,82.76,82.66,82.71,13900.0,57.2317,57.2525,57.1833,57.2179,13900.0
2007-10-04 15:30:00,82.72,82.87,82.7,82.81,47100.0,57.2248,57.3286,57.211,57.2871,47100.0
2007-10-04 15:35:00,82.83,82.96,82.81,82.88,24100.0,57.3009,57.3908,57.2871,57.3355,24100.0
2007-10-04 15:40:00,82.89,82.94,82.8,82.94,19600.0,57.3424,57.377,57.2802,57.377,19600.0
2007-10-04 15:45:00,82.92,82.93,82.63,82.7,39500.0,57.3632,57.3701,57.1626,57.211,39500.0
2007-10-04 15:50:00,82.7,82.7,82.56,82.58,38300.0,57.211,57.211,57.1141,57.128,38300.0
2007-10-04 15:55:00,82.59,82.75,82.57,82.75,58400.0,57.1349,57.2456,57.1211,57.2456,58400.0
2007-10-05 09:30:00,83.9,84.19,83.34,84.04,28100.0,58.0411,58.2417,57.6537,58.138,28100.0
2007-10-05 09:35:00,84.06,84.15,83.53,84.04,43400.0,58.1518,58.2141,57.7852,58.138,43400.0
2007-10-05 09:40:00,83.97,84.04,83.52,83.73,182600.0,58.0896,58.138,57.7783,57.9235,182600.0
2007-10-05 09:45:00,83.69,83.81,83.63,83.79,37200.0,57.8959,57.9789,57.8543,57.965,37200.0
2007-10-05 09:50:00,83.79,83.82,83.71,83.76,53100.0,57.965,57.9858,57.9097,57.9443,53100.0
2007-10-05 09:55:00,83.76,83.91,83.65,83.87,34700.0,57.9443,58.048,57.8682,58.0204,34700.0
2007-10-05 10:00:00,83.88,83.88,83.2,83.76,35100.0,58.0273,58.0273,57.5569,57.9443,35100.0
2007-10-05 10:05:00,83.73,83.74,83.46,83.68,16400.0,57.9235,57.9304,57.7367,57.8889,16400.0
2007-10-05 10:10:00,83.69,83.7,83.33,83.35,14400.0,57.8959,57.9028,57.6468,57.6606,14400.0
2007-10-05 10:15:00,83.35,83.39,82.79,82.89,29100.0,57.6606,57.6883,57.2732,57.3424,29100.0
2007-10-05 10:20:00,82.88,83.06,82.82,83.02,16100.0,57.3355,57.46,57.294,57.4324,16100.0
2007-10-05 10:25:00,83.02,83.25,82.98,82.98,14500.0,57.4324,57.5915,57.4047,57.4047,14500.0
2007-10-05 10:30:00,83.05,83.37,82.99,83.25,15900.0,57.4531,57.6745,57.4116,57.5915,15900.0
2007-10-05 10:35:00,83.25,83.52,83.23,83.43,15100.0,57.5915,57.7783,57.5776,57.716,15100.0
2007-10-05 10:40:00,83.46,83.53,83.33,83.5,9900.0,57.7367,57.7852,57.6468,57.7644,9900.0
2007-10-05 10:45:00,83.5,83.75,83.47,83.71,17200.0,57.7644,57.9374,57.7437,57.9097,17200.0
2007-10-05 10:50:00,83.68,83.74,83.44,83.48,22100.0,57.8889,57.9304,57.7229,57.7506,22100.0
2007-10-05 10:55:00,83.48,83.67,83.28,83.61,13400.0,57.7506,57.882,57.6122,57.8405,13400.0
2007-10-05 11:00:00,83.69,83.98,83.66,83.68,29900.0,57.8959,58.0965,57.8751,57.8889,29900.0
2007-10-05 11:05:00,83.71,83.71,83.27,83.28,21800.0,57.9097,57.9097,57.6053,57.6122,21800.0
2007-10-05 11:10:00,83.28,83.67,83.28,83.67,10300.0,57.6122,57.882,57.6122,57.882,10300.0
2007-10-05 11:15:00,83.73,84.0,83.73,83.95,14500.0,57.9235,58.1103,57.9235,58.0757,14500.0
2007-10-05 11:20:00,83.97,84.15,83.97,84.09,12700.0,58.0896,58.2141,58.0896,58.1726,12700.0
2007-10-05 11:25:00,84.09,84.09,83.84,83.97,12500.0,58.1726,58.1726,57.9996,58.0896,12500.0
2007-10-05 11:30:00,83.97,84.14,83.95,84.14,9100.0,58.0896,58.2072,58.0757,58.2072,9100.0
2007-10-05 11:35:00,84.18,84.41,84.15,84.4,12000.0,58.2348,58.3939,58.2141,58.387,12000.0
2007-10-05 11:40:00,84.4,84.46,84.31,84.45,9400.0,58.387,58.4285,58.3248,58.4216,9400.0
2007-10-05 11:45:00,84.4,84.45,84.31,84.34,6800.0,58.387,58.4216,58.3248,58.3455,6800.0
2007-10-05 11:50:00,84.37,84.76,84.37,84.71,18500.0,58.3663,58.6361,58.3663,58.6015,18500.0
2007-10-05 11:55:00,84.69,84.8,84.64,84.75,14300.0,58.5876,58.6637,58.5531,58.6292,14300.0
2007-10-05 12:00:00,84.72,84.75,84.65,84.72,11200.0,58.6084,58.6292,58.56,58.6084,11200.0
2007-10-05 12:05:00,84.72,84.72,84.62,84.7,9800.0,58.6084,58.6084,58.5392,58.5946,9800.0
2007-10-05 12:10:00,84.69,84.84,84.67,84.75,14800.0,58.5876,58.6914,58.5738,58.6292,14800.0
2007-10-05 12:15:00,84.76,84.87,84.71,84.85,18100.0,58.6361,58.7122,58.6015,58.6983,18100.0
2007-10-05 12:20:00,84.81,84.85,84.68,84.8,10100.0,58.6707,58.6983,58.5807,58.6637,10100.0
2007-10-05 12:25:00,84.78,84.82,84.75,84.81,7100.0,58.6499,58.6776,58.6292,58.6707,7100.0
2007-10-05 12:30:00,84.81,84.84,84.76,84.78,14100.0,58.6707,58.6914,58.6361,58.6499,14100.0
2007-10-05 12:35:00,84.77,84.81,84.73,84.78,16700.0,58.643,58.6707,58.6153,58.6499,16700.0
2007-10-05 12:40:00,84.77,84.81,84.61,84.62,39600.0,58.643,58.6707,58.5323,58.5392,39600.0
2007-10-05 12:45:00,84.62,84.65,84.45,84.55,10700.0,58.5392,58.56,58.4216,58.4908,10700.0
2007-10-05 12:50:00,84.56,84.68,84.45,84.68,7500.0,58.4977,58.5807,58.4216,58.5807,7500.0
2007-10-05 12:55:00,84.67,84.97,84.67,84.82,12200.0,58.5738,58.7813,58.5738,58.6776,12200.0
2007-10-05 13:00:00,84.82,84.9,84.75,84.85,9400.0,58.6776,58.7329,58.6292,58.6983,9400.0
2007-10-05 13:05:00,84.84,84.86,84.65,84.72,9800.0,58.6914,58.7052,58.56,58.6084,9800.0
2007-10-05 13:10:00,84.69,84.75,84.63,84.72,7000.0,58.5876,58.6292,58.5461,58.6084,7000.0
2007-10-05 13:15:00,84.74,84.96,84.74,84.85,10000.0,58.6222,58.7744,58.6222,58.6983,10000.0
2007-10-05 13:20:00,84.85,84.9,84.75,84.76,14600.0,58.6983,58.7329,58.6292,58.6361,14600.0
2007-10-05 13:25:00,84.7,84.85,84.63,84.84,12100.0,58.5946,58.6983,58.5461,58.6914,12100.0
2007-10-05 13:30:00,84.86,85.0,84.86,84.98,9800.0,58.7052,58.8021,58.7052,58.7883,9800.0
2007-10-05 13:35:00,84.98,85.0,84.91,84.95,7900.0,58.7883,58.8021,58.7398,58.7675,7900.0
2007-10-05 13:40:00,84.96,85.15,84.96,85.11,11000.0,58.7744,58.9059,58.7744,58.8782,11000.0
2007-10-05 13:45:00,85.1,85.24,84.87,84.88,30900.0,58.8713,58.9681,58.7122,58.7191,30900.0
2007-10-05 13:50:00,84.93,84.96,84.82,84.83,7200.0,58.7537,58.7744,58.6776,58.6845,7200.0
2007-10-05 13:55:00,84.82,85.04,84.82,84.93,18700.0,58.6776,58.8298,58.6776,58.7537,18700.0
2007-10-05 14:00:00,84.94,85.0,84.79,84.88,23000.0,58.7606,58.8021,58.6568,58.7191,23000.0
2007-10-05 14:05:00,84.88,84.93,84.85,84.93,6000.0,58.7191,58.7537,58.6983,58.7537,6000.0
2007-10-05 14:10:00,84.95,84.95,84.88,84.9,4600.0,58.7675,58.7675,58.7191,58.7329,4600.0
2007-10-05 14:15:00,84.9,84.95,84.88,84.92,5300.0,58.7329,58.7675,58.7191,58.7468,5300.0
2007-10-05 14:20:00,84.95,85.25,84.95,85.25,41100.0,58.7675,58.975,58.7675,58.975,41100.0
2007-10-05 14:25:00,85.22,85.41,85.22,85.39,27100.0,58.9543,59.0857,58.9543,59.0719,27100.0
2007-10-05 14:30:00,85.41,85.52,85.15,85.41,40100.0,59.0857,59.1618,58.9059,59.0857,40100.0
2007-10-05 14:35:00,85.47,85.75,85.44,85.75,31200.0,59.1272,59.3209,59.1065,59.3209,31200.0
2007-10-05 14:40:00,85.77,85.77,85.36,85.36,26200.0,59.3348,59.3348,59.0511,59.0511,26200.0
2007-10-05 14:45:00,85.35,85.37,85.13,85.28,22500.0,59.0442,59.0581,58.892,58.9958,22500.0
2007-10-05 14:50:00,85.26,85.31,85.18,85.24,13700.0,58.982,59.0166,58.9266,58.9681,13700.0
2007-10-05 14:55:00,85.27,85.43,85.18,85.3,18400.0,58.9889,59.0996,58.9266,59.0096,18400.0
2007-10-05 15:00:00,85.3,85.39,85.22,85.27,17300.0,59.0096,59.0719,58.9543,58.9889,17300.0
2007-10-05 15:05:00,85.27,85.35,85.21,85.21,13100.0,58.9889,59.0442,58.9474,58.9474,13100.0
2007-10-05 15:10:00,85.2,85.22,84.9,84.93,21900.0,58.9405,58.9543,58.7329,58.7537,21900.0
2007-10-05 15:15:00,84.95,85.03,84.84,84.96,21400.0,58.7675,58.8229,58.6914,58.7744,21400.0
2007-10-05 15:20:00,84.96,84.96,84.7,84.83,30900.0,58.7744,58.7744,58.5946,58.6845,30900.0
2007-10-05 15:25:00,84.82,84.84,84.76,84.81,22500.0,58.6776,58.6914,58.6361,58.6707,22500.0
2007-10-05 15:30:00,84.79,84.82,84.71,84.76,31400.0,58.6568,58.6776,58.6015,58.6361,31400.0
2007-10-05 15:35:00,84.76,84.96,84.75,84.93,18100.0,58.6361,58.7744,58.6292,58.7537,18100.0
2007-10-05 15:40:00,84.93,84.97,84.5,84.64,29200.0,58.7537,58.7813,58.4562,58.5531,29200.0
2007-10-05 15:45:00,84.64,84.83,84.57,84.64,26100.0,58.5531,58.6845,58.5046,58.5531,26100.0
2007-10-05 15:50:00,84.69,84.84,84.13,84.13,62400.0,58.5876,58.6914,58.2002,58.2002,62400.0
2007-10-05 15:55:00,84.14,84.32,84.0,84.28,78500.0,58.2072,58.3317,58.1103,58.304,78500.0
2007-10-08 09:30:00,84.43,84.43,83.44,83.6,28800.0,58.4078,58.4078,57.7229,57.8336,28800.0
2007-10-08 09:35:00,83.6,84.02,83.37,83.8,33200.0,57.8336,58.1241,57.6745,57.972,33200.0
2007-10-08 09:40:00,83.75,83.98,83.67,83.74,16900.0,57.9374,58.0965,57.882,57.9304,16900.0
2007-10-08 09:45:00,83.71,83.79,83.16,83.16,19900.0,57.9097,57.965,57.5292,57.5292,19900.0
2007-10-08 09:50:00,83.19,83.2,82.82,82.98,28300.0,57.55,57.5569,57.294,57.4047,28300.0
2007-10-08 09:55:00,82.95,83.03,82.92,82.97,12400.0,57.3839,57.4393,57.3632,57.3978,12400.0
2007-10-08 10:00:00,82.97,83.1,82.91,82.94,42400.0,57.3978,57.4877,57.3563,57.377,42400.0
2007-10-08 10:05:00,82.95,83.01,82.94,82.99,15300.0,57.3839,57.4254,57.377,57.4116,15300.0
2007-10-08 10:10:00,83.0,83.0,82.87,82.87,37200.0,57.4185,57.4185,57.3286,57.3286,37200.0
2007-10-08 10:15:00,82.85,82.86,82.58,82.58,25300.0,57.3148,57.3217,57.128,57.128,25300.0
2007-10-08 10:20:00,82.6,82.77,82.54,82.76,19700.0,57.1418,57.2594,57.1003,57.2525,19700.0
2007-10-08 10:25:00,82.73,82.76,82.6,82.62,38600.0,57.2317,57.2525,57.1418,57.1556,38600.0
2007-10-08 10:30:00,82.62,82.64,82.3,82.31,49000.0,57.1556,57.1695,56.9343,56.9412,49000.0
2007-10-08 10:35:00,82.29,82.5,82.26,82.46,45400.0,56.9273,57.0726,56.9066,57.045,45400.0
2007-10-08 10:40:00,82.48,82.66,82.46,82.61,21500.0,57.0588,57.1833,57.045,57.1487,21500.0
2007-10-08 10:45:00,82.63,82.68,82.52,82.55,17800.0,57.1626,57.1971,57.0865,57.1072,17800.0
2007-10-08 10:50:00,82.56,82.65,82.53,82.65,8300.0,57.1141,57.1764,57.0934,57.1764,8300.0
2007-10-08 10:55:00,82.68,82.75,82.61,82.64,11100.0,57.1971,57.2456,57.1487,57.1695,11100.0
2007-10-08 11:00:00,82.65,82.71,82.56,82.59,13900.0,57.1764,57.2179,57.1141,57.1349,13900.0
2007-10-08 11:05:00,82.62,82.63,82.38,82.49,16000.0,57.1556,57.1626,56.9896,57.0657,16000.0
2007-10-08 11:10:00,82.49,82.62,82.46,82.62,9500.0,57.0657,57.1556,57.045,57.1556,9500.0
2007-10-08 11:15:00,82.61,82.74,82.61,82.7,5300.0,57.1487,57.2387,57.1487,57.211,5300.0
2007-10-08 11:20:00,82.68,82.7,82.59,82.62,3800.0,57.1971,57.211,57.1349,57.1556,3800.0
2007-10-08 11:25:00,82.59,82.62,82.55,82.55,3600.0,57.1349,57.1556,57.1072,57.1072,3600.0
2007-10-08 11:30:00,82.57,82.57,82.43,82.46,15900.0,57.1211,57.1211,57.0242,57.045,15900.0
2007-10-08 11:35:00,82.46,82.55,82.46,82.53,4400.0,57.045,57.1072,57.045,57.0934,4400.0
2007-10-08 11:40:00,82.53,82.56,82.51,82.52,2500.0,57.0934,57.1141,57.0795,57.0865,2500.0
2007-10-08 11:45:00,82.52,82.55,82.51,82.55,2200.0,57.0865,57.1072,57.0795,57.1072,2200.0
2007-10-08 11:50:00,82.57,82.85,82.57,82.82,18100.0,57.1211,57.3148,57.1211,57.294,18100.0
2007-10-08 11:55:00,82.81,82.97,82.79,82.96,6100.0,57.2871,57.3978,57.2732,57.3908,6100.0
2007-10-08 12:00:00,82.92,83.02,82.9,82.98,9400.0,57.3632,57.4324,57.3493,57.4047,9400.0
2007-10-08 12:05:00,82.93,82.98,82.93,82.94,13600.0,57.3701,57.4047,57.3701,57.377,13600.0
2007-10-08 12:10:00,82.94,82.97,82.88,82.91,13800.0,57.377,57.3978,57.3355,57.3563,13800.0
2007-10-08 12:15:00,82.9,82.95,82.79,82.79,11300.0,57.3493,57.3839,57.2732,57.2732,11300.0
2007-10-08 12:20:00,82.82,82.92,82.79,82.9,6700.0,57.294,57.3632,57.2732,57.3493,6700.0
2007-10-08 12:25:00,82.9,82.9,82.76,82.79,4600.0,57.3493,57.3493,57.2525,57.2732,4600.0
2007-10-08 12:30:00,82.78,82.8,82.7,82.72,7300.0,57.2663,57.2802,57.211,57.2248,7300.0
2007-10-08 12:35:00,82.72,82.79,82.72,82.75,8300.0,57.2248,57.2732,57.2248,57.2456,8300.0
2007-10-08 12:40:00,82.77,82.79,82.74,82.78,2400.0,57.2594,57.2732,57.2387,57.2663,2400.0
2007-10-08 12:45:00,82.77,82.8,82.77,82.78,900.0,57.2594,57.2802,57.2594,57.2663,900.0
2007-10-08 12:50:00,82.79,82.89,82.79,82.89,3700.0,57.2732,57.3424,57.2732,57.3424,3700.0
2007-10-08 12:55:00,82.88,82.99,82.87,82.94,2100.0,57.3355,57.4116,57.3286,57.377,2100.0
2007-10-08 13:00:00,82.9,82.91,82.83,82.88,4900.0,57.3493,57.3563,57.3009,57.3355,4900.0
2007-10-08 13:05:00,82.86,82.9,82.85,82.88,3400.0,57.3217,57.3493,57.3148,57.3355,3400.0
2007-10-08 13:10:00,82.9,82.96,82.9,82.96,2800.0,57.3493,57.3908,57.3493,57.3908,2800.0
2007-10-08 13:15:00,82.97,83.03,82.95,82.96,4200.0,57.3978,57.4393,57.3839,57.3908,4200.0
2007-10-08 13:20:00,82.96,83.09,82.92,83.09,4600.0,57.3908,57.4808,57.3632,57.4808,4600.0
2007-10-08 13:25:00,83.08,83.1,83.06,83.06,2100.0,57.4739,57.4877,57.46,57.46,2100.0
2007-10-08 13:30:00,83.07,83.17,83.07,83.17,5800.0,57.4669,57.5361,57.4669,57.5361,5800.0
2007-10-08 13:35:00,83.17,83.22,83.16,83.19,6800.0,57.5361,57.5707,57.5292,57.55,6800.0
2007-10-08 13:40:00,83.17,83.17,83.11,83.12,3400.0,57.5361,57.5361,57.4946,57.5015,3400.0
2007-10-08 13:45:00,83.14,83.14,83.11,83.12,3000.0,57.5154,57.5154,57.4946,57.5015,3000.0
2007-10-08 13:50:00,83.12,83.14,82.89,82.89,9500.0,57.5015,57.5154,57.3424,57.3424,9500.0
2007-10-08 13:55:00,82.87,83.07,82.86,83.04,7000.0,57.3286,57.4669,57.3217,57.4462,7000.0
2007-10-08 14:00:00,83.03,83.11,83.03,83.07,3300.0,57.4393,57.4946,57.4393,57.4669,3300.0
2007-10-08 14:05:00,83.05,83.09,83.01,83.05,4100.0,57.4531,57.4808,57.4254,57.4531,4100.0
2007-10-08 14:10:00,83.03,83.03,82.91,82.94,5800.0,57.4393,57.4393,57.3563,57.377,5800.0
2007-10-08 14:15:00,82.94,83.02,82.88,82.91,16900.0,57.377,57.4324,57.3355,57.3563,16900.0
2007-10-08 14:20:00,82.91,82.96,82.86,82.94,10500.0,57.3563,57.3908,57.3217,57.377,10500.0
2007-10-08 14:25:00,82.96,83.05,82.94,83.04,3800.0,57.3908,57.4531,57.377,57.4462,3800.0
2007-10-08 14:30:00,83.06,83.06,82.99,83.04,6000.0,57.46,57.46,57.4116,57.4462,6000.0
2007-10-08 14:35:00,83.06,83.15,83.0,83.05,13000.0,57.46,57.5223,57.4185,57.4531,13000.0
2007-10-08 14:40:00,83.05,83.07,83.05,83.06,3800.0,57.4531,57.4669,57.4531,57.46,3800.0
2007-10-08 14:45:00,83.06,83.15,83.06,83.13,4900.0,57.46,57.5223,57.46,57.5085,4900.0
2007-10-08 14:50:00,83.13,83.22,83.13,83.17,6500.0,57.5085,57.5707,57.5085,57.5361,6500.0
2007-10-08 14:55:00,83.14,83.16,83.09,83.12,4300.0,57.5154,57.5292,57.4808,57.5015,4300.0
2007-10-08 15:00:00,83.1,83.19,83.1,83.15,9300.0,57.4877,57.55,57.4877,57.5223,9300.0
2007-10-08 15:05:00,83.15,83.22,83.13,83.22,9000.0,57.5223,57.5707,57.5085,57.5707,9000.0
2007-10-08 15:10:00,83.22,83.41,83.2,83.41,11600.0,57.5707,57.7022,57.5569,57.7022,11600.0
2007-10-08 15:15:00,83.4,83.41,83.34,83.4,7300.0,57.6952,57.7022,57.6537,57.6952,7300.0
2007-10-08 15:20:00,83.41,83.46,83.37,83.41,6800.0,57.7022,57.7367,57.6745,57.7022,6800.0
2007-10-08 15:25:00,83.42,83.44,83.25,83.29,15100.0,57.7091,57.7229,57.5915,57.6191,15100.0
2007-10-08 15:30:00,83.28,83.35,83.17,83.18,14600.0,57.6122,57.6606,57.5361,57.543,14600.0
2007-10-08 15:35:00,83.2,83.22,83.11,83.22,13600.0,57.5569,57.5707,57.4946,57.5707,13600.0
2007-10-08 15:40:00,83.2,83.38,83.2,83.38,11300.0,57.5569,57.6814,57.5569,57.6814,11300.0
2007-10-08 15:45:00,83.4,83.49,83.35,83.45,15400.0,57.6952,57.7575,57.6606,57.7298,15400.0
2007-10-08 15:50:00,83.41,83.54,83.41,83.44,21200.0,57.7022,57.7921,57.7022,57.7229,21200.0
2007-10-08 15:55:00,83.42,83.42,83.19,83.34,21900.0,57.7091,57.7091,57.55,57.6537,21900.0
2007-10-09 09:30:00,84.14,84.16,83.51,83.74,34400.0,58.2072,58.221,57.7713,57.9304,34400.0
2007-10-09 09:35:00,83.6,83.85,83.43,83.66,23200.0,57.8336,58.0065,57.716,57.8751,23200.0
2007-10-09 09:40:00,83.7,84.07,83.64,83.99,48400.0,57.9028,58.1587,57.8613,58.1034,48400.0
2007-10-09 09:45:00,84.04,84.07,83.96,83.98,24500.0,58.138,58.1587,58.0826,58.0965,24500.0
2007-10-09 09:50:00,83.99,84.02,83.89,83.93,13500.0,58.1034,58.1241,58.0342,58.0619,13500.0
2007-10-09 09:55:00,83.95,84.08,83.92,84.08,29100.0,58.0757,58.1657,58.055,58.1657,29100.0
2007-10-09 10:00:00,84.07,84.21,83.98,84.05,43400.0,58.1587,58.2556,58.0965,58.1449,43400.0
2007-10-09 10:05:00,84.05,84.1,83.9,83.97,18000.0,58.1449,58.1795,58.0411,58.0896,18000.0
2007-10-09 10:10:00,83.97,84.04,83.87,83.87,25900.0,58.0896,58.138,58.0204,58.0204,25900.0
2007-10-09 10:15:00,83.88,83.95,83.84,83.84,18200.0,58.0273,58.0757,57.9996,57.9996,18200.0
2007-10-09 10:20:00,83.91,83.99,83.83,83.97,41900.0,58.048,58.1034,57.9927,58.0896,41900.0
2007-10-09 10:25:00,83.97,84.04,83.96,84.0,31500.0,58.0896,58.138,58.0826,58.1103,31500.0
2007-10-09 10:30:00,84.0,84.03,83.94,83.95,32300.0,58.1103,58.1311,58.0688,58.0757,32300.0
2007-10-09 10:35:00,83.95,83.96,83.4,83.4,13900.0,58.0757,58.0826,57.6952,57.6952,13900.0
2007-10-09 10:40:00,83.44,83.44,83.26,83.34,12000.0,57.7229,57.7229,57.5984,57.6537,12000.0
2007-10-09 10:45:00,83.33,83.45,83.31,83.39,8000.0,57.6468,57.7298,57.633,57.6883,8000.0
2007-10-09 10:50:00,83.4,83.59,83.4,83.59,13800.0,57.6952,57.8267,57.6952,57.8267,13800.0
2007-10-09 10:55:00,83.56,83.61,83.53,83.53,10400.0,57.8059,57.8405,57.7852,57.7852,10400.0
2007-10-09 11:00:00,83.54,83.7,83.54,83.55,12700.0,57.7921,57.9028,57.7921,57.799,12700.0
2007-10-09 11:05:00,83.54,83.54,83.32,83.36,9600.0,57.7921,57.7921,57.6399,57.6676,9600.0
2007-10-09 11:10:00,83.36,83.5,83.28,83.28,19300.0,57.6676,57.7644,57.6122,57.6122,19300.0
2007-10-09 11:15:00,83.28,83.3,82.77,82.81,32700.0,57.6122,57.6261,57.2594,57.2871,32700.0
2007-10-09 11:20:00,82.8,82.95,82.8,82.95,13700.0,57.2802,57.3839,57.2802,57.3839,13700.0
2007-10-09 11:25:00,82.99,83.18,82.94,83.18,14400.0,57.4116,57.543,57.377,57.543,14400.0
2007-10-09 11:30:00,83.18,83.19,82.97,82.97,24100.0,57.543,57.55,57.3978,57.3978,24100.0
2007-10-09 11:35:00,83.0,83.02,82.6,82.6,27100.0,57.4185,57.4324,57.1418,57.1418,27100.0
2007-10-09 11:40:00,82.6,82.62,82.51,82.53,29900.0,57.1418,57.1556,57.0795,57.0934,29900.0
2007-10-09 11:45:00,82.53,82.55,82.43,82.5,24900.0,57.0934,57.1072,57.0242,57.0726,24900.0
2007-10-09 11:50:00,82.5,82.54,82.33,82.41,18400.0,57.0726,57.1003,56.955,57.0104,18400.0
2007-10-09 11:55:00,82.35,82.5,82.27,82.43,27000.0,56.9689,57.0726,56.9135,57.0242,27000.0
2007-10-09 12:00:00,82.4,82.48,82.32,82.39,33100.0,57.0034,57.0588,56.9481,56.9965,33100.0
2007-10-09 12:05:00,82.4,82.45,82.36,82.39,13500.0,57.0034,57.038,56.9758,56.9965,13500.0
2007-10-09 12:10:00,82.36,82.43,82.35,82.35,19300.0,56.9758,57.0242,56.9689,56.9689,19300.0
2007-10-09 12:15:00,82.38,82.4,82.36,82.38,15900.0,56.9896,57.0034,56.9758,56.9896,15900.0
2007-10-09 12:20:00,82.39,82.4,82.34,82.36,13200.0,56.9965,57.0034,56.9619,56.9758,13200.0
2007-10-09 12:25:00,82.38,82.4,82.22,82.22,15400.0,56.9896,57.0034,56.8789,56.8789,15400.0
2007-10-09 12:30:00,82.24,82.29,82.21,82.21,14000.0,56.8928,56.9273,56.872,56.872,14000.0
2007-10-09 12:35:00,82.21,82.33,82.21,82.29,11100.0,56.872,56.955,56.872,56.9273,11100.0
2007-10-09 12:40:00,82.31,82.4,82.28,82.35,203400.0,56.9412,57.0034,56.9204,56.9689,203400.0
2007-10-09 12:45:00,82.37,82.4,82.31,82.39,9100.0,56.9827,57.0034,56.9412,56.9965,9100.0
2007-10-09 12:50:00,82.4,82.4,82.36,82.38,11200.0,57.0034,57.0034,56.9758,56.9896,11200.0
2007-10-09 12:55:00,82.38,82.4,82.34,82.34,5900.0,56.9896,57.0034,56.9619,56.9619,5900.0
2007-10-09 13:00:00,82.37,82.39,82.3,82.3,10600.0,56.9827,56.9965,56.9343,56.9343,10600.0
2007-10-09 13:05:00,82.3,82.3,82.27,82.27,20900.0,56.9343,56.9343,56.9135,56.9135,20900.0
2007-10-09 13:10:00,82.28,82.3,82.27,82.29,10300.0,56.9204,56.9343,56.9135,56.9273,10300.0
2007-10-09 13:15:00,82.28,82.3,82.24,82.24,7200.0,56.9204,56.9343,56.8928,56.8928,7200.0
2007-10-09 13:20:00,82.21,82.21,81.95,81.95,22900.0,56.872,56.872,56.6921,56.6921,22900.0
2007-10-09 13:25:00,81.95,82.02,81.9,82.0,12300.0,56.6921,56.7406,56.6576,56.7267,12300.0
2007-10-09 13:30:00,82.01,82.17,82.0,82.17,16800.0,56.7336,56.8443,56.7267,56.8443,16800.0
2007-10-09 13:35:00,82.16,82.19,82.13,82.18,4200.0,56.8374,56.8582,56.8167,56.8513,4200.0
2007-10-09 13:40:00,82.19,82.28,82.19,82.27,11300.0,56.8582,56.9204,56.8582,56.9135,11300.0
2007-10-09 13:45:00,82.25,82.39,82.23,82.37,18800.0,56.8997,56.9965,56.8858,56.9827,18800.0
2007-10-09 13:50:00,82.37,82.38,82.23,82.29,9000.0,56.9827,56.9896,56.8858,56.9273,9000.0
2007-10-09 13:55:00,82.29,82.3,82.28,82.29,2700.0,56.9273,56.9343,56.9204,56.9273,2700.0
2007-10-09 14:00:00,82.28,82.73,82.17,82.7,29400.0,56.9204,57.2317,56.8443,57.211,29400.0
2007-10-09 14:05:00,82.68,82.72,82.62,82.63,16900.0,57.1971,57.2248,57.1556,57.1626,16900.0
2007-10-09 14:10:00,82.64,82.65,82.43,82.57,9100.0,57.1695,57.1764,57.0242,57.1211,9100.0
2007-10-09 14:15:00,82.58,82.58,82.41,82.46,14000.0,57.128,57.128,57.0104,57.045,14000.0
2007-10-09 14:20:00,82.45,82.56,82.45,82.56,3300.0,57.038,57.1141,57.038,57.1141,3300.0
2007-10-09 14:25:00,82.53,83.0,82.51,82.83,27100.0,57.0934,57.4185,57.0795,57.3009,27100.0
2007-10-09 14:30:00,82.85,83.03,82.85,82.94,19900.0,57.3148,57.4393,57.3148,57.377,19900.0
2007-10-09 14:35:00,82.94,83.14,82.94,83.04,7900.0,57.377,57.5154,57.377,57.4462,7900.0
2007-10-09 14:40:00,83.04,83.08,82.91,83.08,9100.0,57.4462,57.4739,57.3563,57.4739,9100.0
2007-10-09 14:45:00,83.06,83.26,83.01,83.26,9100.0,57.46,57.5984,57.4254,57.5984,9100.0
2007-10-09 14:50:00,83.23,83.32,83.19,83.28,8500.0,57.5776,57.6399,57.55,57.6122,8500.0
2007-10-09 14:55:00,83.28,83.28,83.18,83.28,13100.0,57.6122,57.6122,57.543,57.6122,13100.0
2007-10-09 15:00:00,83.32,83.32,82.91,82.93,15600.0,57.6399,57.6399,57.3563,57.3701,15600.0
2007-10-09 15:05:00,82.91,83.21,82.9,83.18,11100.0,57.3563,57.5638,57.3493,57.543,11100.0
2007-10-09 15:10:00,83.18,83.26,83.11,83.16,10400.0,57.543,57.5984,57.4946,57.5292,10400.0
2007-10-09 15:15:00,83.11,83.51,83.07,83.47,13300.0,57.4946,57.7713,57.4669,57.7437,13300.0
2007-10-09 15:20:00,83.47,83.47,83.36,83.37,8300.0,57.7437,57.7437,57.6676,57.6745,8300.0
2007-10-09 15:25:00,83.37,83.37,83.09,83.09,8200.0,57.6745,57.6745,57.4808,57.4808,8200.0
2007-10-09 15:30:00,83.09,83.11,82.9,82.95,21800.0,57.4808,57.4946,57.3493,57.3839,21800.0
2007-10-09 15:35:00,82.95,83.29,82.95,83.28,10300.0,57.3839,57.6191,57.3839,57.6122,10300.0
2007-10-09 15:40:00,83.29,83.4,83.07,83.07,43700.0,57.6191,57.6952,57.4669,57.4669,43700.0
2007-10-09 15:45:00,83.07,83.18,83.0,83.17,18700.0,57.4669,57.543,57.4185,57.5361,18700.0
2007-10-09 15:50:00,83.17,83.38,83.16,83.38,18200.0,57.5361,57.6814,57.5292,57.6814,18200.0
2007-10-09 15:55:00,83.38,83.4,83.2,83.23,25000.0,57.6814,57.6952,57.5569,57.5776,25000.0
2007-10-10 09:30:00,83.46,83.95,83.33,83.84,23400.0,57.7367,58.0757,57.6468,57.9996,23400.0
2007-10-10 09:35:00,83.88,83.95,83.71,83.85,22100.0,58.0273,58.0757,57.9097,58.0065,22100.0
2007-10-10 09:40:00,83.85,84.03,83.82,84.0,48100.0,58.0065,58.1311,57.9858,58.1103,48100.0
2007-10-10 09:45:00,84.0,84.07,83.83,84.02,55200.0,58.1103,58.1587,57.9927,58.1241,55200.0
2007-10-10 09:50:00,84.04,84.11,83.73,83.82,30300.0,58.138,58.1864,57.9235,57.9858,30300.0
2007-10-10 09:55:00,83.86,83.89,83.72,83.88,20300.0,58.0135,58.0342,57.9166,58.0273,20300.0
2007-10-10 10:00:00,83.87,84.07,83.85,83.9,42300.0,58.0204,58.1587,58.0065,58.0411,42300.0
2007-10-10 10:05:00,83.88,83.89,83.54,83.64,15200.0,58.0273,58.0342,57.7921,57.8613,15200.0
2007-10-10 10:10:00,83.63,83.71,83.45,83.52,16200.0,57.8543,57.9097,57.7298,57.7783,16200.0
2007-10-10 10:15:00,83.53,83.84,83.5,83.84,6900.0,57.7852,57.9996,57.7644,57.9996,6900.0
2007-10-10 10:20:00,83.83,83.85,83.46,83.46,17300.0,57.9927,58.0065,57.7367,57.7367,17300.0
2007-10-10 10:25:00,83.43,83.71,83.31,83.64,14300.0,57.716,57.9097,57.633,57.8613,14300.0
2007-10-10 10:30:00,83.65,83.7,83.65,83.69,11500.0,57.8682,57.9028,57.8682,57.8959,11500.0
2007-10-10 10:35:00,83.67,83.68,83.53,83.53,5600.0,57.882,57.8889,57.7852,57.7852,5600.0
2007-10-10 10:40:00,83.5,83.55,83.3,83.4,20900.0,57.7644,57.799,57.6261,57.6952,20900.0
2007-10-10 10:45:00,83.45,83.49,83.38,83.49,11900.0,57.7298,57.7575,57.6814,57.7575,11900.0
2007-10-10 10:50:00,83.48,83.48,83.27,83.27,12900.0,57.7506,57.7506,57.6053,57.6053,12900.0
2007-10-10 10:55:00,83.28,83.48,83.18,83.36,10600.0,57.6122,57.7506,57.543,57.6676,10600.0
2007-10-10 11:00:00,83.35,83.56,83.35,83.48,17500.0,57.6606,57.8059,57.6606,57.7506,17500.0
2007-10-10 11:05:00,83.48,83.56,83.45,83.55,9200.0,57.7506,57.8059,57.7298,57.799,9200.0
2007-10-10 11:10:00,83.54,83.57,83.39,83.43,6800.0,57.7921,57.8128,57.6883,57.716,6800.0
2007-10-10 11:15:00,83.38,83.45,83.3,83.34,12700.0,57.6814,57.7298,57.6261,57.6537,12700.0
2007-10-10 11:20:00,83.34,83.4,83.2,83.29,17900.0,57.6537,57.6952,57.5569,57.6191,17900.0
2007-10-10 11:25:00,83.28,83.4,82.93,83.0,23900.0,57.6122,57.6952,57.3701,57.4185,23900.0
2007-10-10 11:30:00,83.0,83.02,82.95,82.98,17800.0,57.4185,57.4324,57.3839,57.4047,17800.0
2007-10-10 11:35:00,83.0,83.11,82.97,83.05,15000.0,57.4185,57.4946,57.3978,57.4531,15000.0
2007-10-10 11:40:00,83.06,83.1,82.99,83.1,5700.0,57.46,57.4877,57.4116,57.4877,5700.0
2007-10-10 11:45:00,83.1,83.1,82.9,82.9,10000.0,57.4877,57.4877,57.3493,57.3493,10000.0
2007-10-10 11:50:00,82.89,82.89,82.75,82.77,5300.0,57.3424,57.3424,57.2456,57.2594,5300.0
2007-10-10 11:55:00,82.76,82.77,82.65,82.77,4800.0,57.2525,57.2594,57.1764,57.2594,4800.0
2007-10-10 12:00:00,82.78,83.06,82.78,82.9,4500.0,57.2663,57.46,57.2663,57.3493,4500.0
2007-10-10 12:05:00,82.9,82.9,82.79,82.85,2800.0,57.3493,57.3493,57.2732,57.3148,2800.0
2007-10-10 12:10:00,82.88,82.88,82.69,82.73,6000.0,57.3355,57.3355,57.2041,57.2317,6000.0
2007-10-10 12:15:00,82.74,82.82,82.68,82.79,7900.0,57.2387,57.294,57.1971,57.2732,7900.0
2007-10-10 12:20:00,82.8,82.9,82.8,82.89,13200.0,57.2802,57.3493,57.2802,57.3424,13200.0
2007-10-10 12:25:00,82.89,83.0,82.89,82.95,3200.0,57.3424,57.4185,57.3424,57.3839,3200.0
2007-10-10 12:30:00,82.99,83.0,82.98,82.99,3100.0,57.4116,57.4185,57.4047,57.4116,3100.0
2007-10-10 12:35:00,83.0,83.06,82.94,82.94,7200.0,57.4185,57.46,57.377,57.377,7200.0
2007-10-10 12:40:00,82.94,83.0,82.91,83.0,2500.0,57.377,57.4185,57.3563,57.4185,2500.0
2007-10-10 12:45:00,83.0,83.18,82.96,82.99,4700.0,57.4185,57.543,57.3908,57.4116,4700.0
2007-10-10 12:50:00,83.0,83.0,82.89,82.9,16900.0,57.4185,57.4185,57.3424,57.3493,16900.0
2007-10-10 12:55:00,82.9,82.96,82.87,82.89,7300.0,57.3493,57.3908,57.3286,57.3424,7300.0
2007-10-10 13:00:00,82.88,82.9,82.64,82.77,31800.0,57.3355,57.3493,57.1695,57.2594,31800.0
2007-10-10 13:05:00,82.75,82.85,82.69,82.77,41600.0,57.2456,57.3148,57.2041,57.2594,41600.0
2007-10-10 13:10:00,82.78,82.9,82.67,82.85,30100.0,57.2663,57.3493,57.1902,57.3148,30100.0
2007-10-10 13:15:00,82.85,82.93,82.83,82.85,10200.0,57.3148,57.3701,57.3009,57.3148,10200.0
2007-10-10 13:20:00,82.82,82.95,82.77,82.83,15000.0,57.294,57.3839,57.2594,57.3009,15000.0
2007-10-10 13:25:00,82.82,82.88,82.76,82.8,17900.0,57.294,57.3355,57.2525,57.2802,17900.0
2007-10-10 13:30:00,82.77,83.04,82.77,83.01,5500.0,57.2594,57.4462,57.2594,57.4254,5500.0
2007-10-10 13:35:00,83.0,83.09,83.0,83.08,5600.0,57.4185,57.4808,57.4185,57.4739,5600.0
2007-10-10 13:40:00,83.05,83.08,83.03,83.07,7100.0,57.4531,57.4739,57.4393,57.4669,7100.0
2007-10-10 13:45:00,83.07,83.3,83.07,83.28,8500.0,57.4669,57.6261,57.4669,57.6122,8500.0
2007-10-10 13:50:00,83.27,83.41,83.27,83.33,9700.0,57.6053,57.7022,57.6053,57.6468,9700.0
2007-10-10 13:55:00,83.35,83.57,83.35,83.55,18300.0,57.6606,57.8128,57.6606,57.799,18300.0
2007-10-10 14:00:00,83.57,83.64,83.51,83.53,8200.0,57.8128,57.8613,57.7713,57.7852,8200.0
2007-10-10 14:05:00,83.51,83.54,83.43,83.51,5800.0,57.7713,57.7921,57.716,57.7713,5800.0
2007-10-10 14:10:00,83.49,83.59,83.31,83.37,11900.0,57.7575,57.8267,57.633,57.6745,11900.0
2007-10-10 14:15:00,83.34,83.45,83.34,83.45,5900.0,57.6537,57.7298,57.6537,57.7298,5900.0
2007-10-10 14:20:00,83.46,83.46,83.25,83.32,8600.0,57.7367,57.7367,57.5915,57.6399,8600.0
2007-10-10 14:25:00,83.31,83.43,83.31,83.42,4800.0,57.633,57.716,57.633,57.7091,4800.0
2007-10-10 14:30:00,83.42,83.46,83.35,83.4,7400.0,57.7091,57.7367,57.6606,57.6952,7400.0
2007-10-10 14:35:00,83.42,83.42,83.25,83.26,9300.0,57.7091,57.7091,57.5915,57.5984,9300.0
2007-10-10 14:40:00,83.25,83.46,83.17,83.44,11900.0,57.5915,57.7367,57.5361,57.7229,11900.0
2007-10-10 14:45:00,83.42,83.44,83.24,83.35,9100.0,57.7091,57.7229,57.5845,57.6606,9100.0
2007-10-10 14:50:00,83.33,83.36,83.25,83.28,6000.0,57.6468,57.6676,57.5915,57.6122,6000.0
2007-10-10 14:55:00,83.3,83.33,83.25,83.29,9800.0,57.6261,57.6468,57.5915,57.6191,9800.0
2007-10-10 15:00:00,83.26,83.35,83.26,83.33,19400.0,57.5984,57.6606,57.5984,57.6468,19400.0
2007-10-10 15:05:00,83.35,83.47,83.24,83.46,15600.0,57.6606,57.7437,57.5845,57.7367,15600.0
2007-10-10 15:10:00,83.47,83.65,83.46,83.65,13600.0,57.7437,57.8682,57.7367,57.8682,13600.0
2007-10-10 15:15:00,83.63,83.9,83.58,83.89,31500.0,57.8543,58.0411,57.8198,58.0342,31500.0
2007-10-10 15:20:00,83.89,84.03,83.89,83.96,16200.0,58.0342,58.1311,58.0342,58.0826,16200.0
2007-10-10 15:25:00,83.99,84.42,83.89,84.3,73200.0,58.1034,58.4009,58.0342,58.3178,73200.0
2007-10-10 15:30:00,84.31,84.46,84.27,84.35,43700.0,58.3248,58.4285,58.2971,58.3524,43700.0
2007-10-10 15:35:00,84.36,84.41,84.24,84.31,62700.0,58.3594,58.3939,58.2763,58.3248,62700.0
2007-10-10 15:40:00,84.3,84.31,84.07,84.07,36500.0,58.3178,58.3248,58.1587,58.1587,36500.0
2007-10-10 15:45:00,84.06,84.59,84.06,84.57,57700.0,58.1518,58.5185,58.1518,58.5046,57700.0
2007-10-10 15:50:00,84.59,84.95,84.35,84.84,189400.0,58.5185,58.7675,58.3524,58.6914,189400.0
2007-10-10 15:55:00,84.84,84.86,84.52,84.59,105800.0,58.6914,58.7052,58.47,58.5185,105800.0
2007-10-11 09:30:00,83.96,84.82,83.86,84.79,142900.0,58.0826,58.6776,58.0135,58.6568,142900.0
2007-10-11 09:35:00,84.79,85.48,84.62,85.43,112600.0,58.6568,59.1342,58.5392,59.0996,112600.0
2007-10-11 09:40:00,85.39,85.39,84.78,84.96,51800.0,59.0719,59.0719,58.6499,58.7744,51800.0
2007-10-11 09:45:00,84.97,84.99,84.0,84.02,67300.0,58.7813,58.7952,58.1103,58.1241,67300.0
2007-10-11 09:50:00,84.0,84.25,83.5,83.79,57900.0,58.1103,58.2833,57.7644,57.965,57900.0
2007-10-11 09:55:00,83.68,83.82,83.2,83.75,48700.0,57.8889,57.9858,57.5569,57.9374,48700.0
2007-10-11 10:00:00,83.78,83.86,83.58,83.85,24000.0,57.9581,58.0135,57.8198,58.0065,24000.0
2007-10-11 10:05:00,83.86,84.17,83.81,83.91,61500.0,58.0135,58.2279,57.9789,58.048,61500.0
2007-10-11 10:10:00,83.93,84.15,83.86,84.1,69500.0,58.0619,58.2141,58.0135,58.1795,69500.0
2007-10-11 10:15:00,84.12,84.12,83.9,84.02,31000.0,58.1933,58.1933,58.0411,58.1241,31000.0
2007-10-11 10:20:00,84.1,84.12,83.95,83.97,35100.0,58.1795,58.1933,58.0757,58.0896,35100.0
2007-10-11 10:25:00,83.97,84.1,83.94,83.99,52600.0,58.0896,58.1795,58.0688,58.1034,52600.0
2007-10-11 10:30:00,83.99,84.16,83.95,84.13,50700.0,58.1034,58.221,58.0757,58.2002,50700.0
2007-10-11 10:35:00,84.14,84.29,84.13,84.2,28000.0,58.2072,58.3109,58.2002,58.2487,28000.0
2007-10-11 10:40:00,84.2,84.45,84.08,84.38,17900.0,58.2487,58.4216,58.1657,58.3732,17900.0
2007-10-11 10:45:00,84.45,84.51,84.24,84.26,23800.0,58.4216,58.4631,58.2763,58.2902,23800.0
2007-10-11 10:50:00,84.32,84.34,84.2,84.34,28500.0,58.3317,58.3455,58.2487,58.3455,28500.0
2007-10-11 10:55:00,84.39,84.52,84.35,84.52,16500.0,58.3801,58.47,58.3524,58.47,16500.0
2007-10-11 11:00:00,84.52,84.57,84.44,84.47,14400.0,58.47,58.5046,58.4147,58.4355,14400.0
2007-10-11 11:05:00,84.44,84.44,84.28,84.3,14500.0,58.4147,58.4147,58.304,58.3178,14500.0
2007-10-11 11:10:00,84.31,84.32,84.17,84.2,14300.0,58.3248,58.3317,58.2279,58.2487,14300.0
2007-10-11 11:15:00,84.2,84.26,84.15,84.16,24600.0,58.2487,58.2902,58.2141,58.221,24600.0
2007-10-11 11:20:00,84.16,84.22,84.15,84.19,7200.0,58.221,58.2625,58.2141,58.2417,7200.0
2007-10-11 11:25:00,84.18,84.23,84.15,84.19,8800.0,58.2348,58.2694,58.2141,58.2417,8800.0
2007-10-11 11:30:00,84.19,84.23,84.15,84.18,18400.0,58.2417,58.2694,58.2141,58.2348,18400.0
2007-10-11 11:35:00,84.16,84.21,84.14,84.19,23700.0,58.221,58.2556,58.2072,58.2417,23700.0
2007-10-11 11:40:00,84.2,84.29,84.04,84.1,21000.0,58.2487,58.3109,58.138,58.1795,21000.0
2007-10-11 11:45:00,84.12,84.12,83.95,84.0,14100.0,58.1933,58.1933,58.0757,58.1103,14100.0
2007-10-11 11:50:00,83.98,84.09,83.9,84.0,8500.0,58.0965,58.1726,58.0411,58.1103,8500.0
2007-10-11 11:55:00,84.0,84.04,83.81,83.81,11700.0,58.1103,58.138,57.9789,57.9789,11700.0
2007-10-11 12:00:00,83.78,84.02,83.77,83.82,23700.0,57.9581,58.1241,57.9512,57.9858,23700.0
2007-10-11 12:05:00,83.8,83.8,83.72,83.75,8900.0,57.972,57.972,57.9166,57.9374,8900.0
2007-10-11 12:10:00,83.75,83.83,83.53,83.83,15900.0,57.9374,57.9927,57.7852,57.9927,15900.0
2007-10-11 12:15:00,83.83,83.83,83.61,83.79,20400.0,57.9927,57.9927,57.8405,57.965,20400.0
2007-10-11 12:20:00,83.78,83.91,83.71,83.9,5200.0,57.9581,58.048,57.9097,58.0411,5200.0
2007-10-11 12:25:00,83.87,83.92,83.64,83.73,12600.0,58.0204,58.055,57.8613,57.9235,12600.0
2007-10-11 12:30:00,83.72,84.01,83.72,84.01,7200.0,57.9166,58.1172,57.9166,58.1172,7200.0
2007-10-11 12:35:00,84.0,84.0,83.73,83.77,11500.0,58.1103,58.1103,57.9235,57.9512,11500.0
2007-10-11 12:40:00,83.78,83.95,83.77,83.82,19300.0,57.9581,58.0757,57.9512,57.9858,19300.0
2007-10-11 12:45:00,83.81,83.81,83.79,83.81,7400.0,57.9789,57.9789,57.965,57.9789,7400.0
2007-10-11 12:50:00,83.79,83.79,83.64,83.69,13300.0,57.965,57.965,57.8613,57.8959,13300.0
2007-10-11 12:55:00,83.69,83.76,83.67,83.71,6800.0,57.8959,57.9443,57.882,57.9097,6800.0
2007-10-11 13:00:00,83.72,83.72,83.5,83.51,11200.0,57.9166,57.9166,57.7644,57.7713,11200.0
2007-10-11 13:05:00,83.49,83.59,83.47,83.59,9500.0,57.7575,57.8267,57.7437,57.8267,9500.0
2007-10-11 13:10:00,83.6,83.8,83.6,83.69,8000.0,57.8336,57.972,57.8336,57.8959,8000.0
2007-10-11 13:15:00,83.68,83.72,83.46,83.49,21200.0,57.8889,57.9166,57.7367,57.7575,21200.0
2007-10-11 13:20:00,83.5,83.71,83.5,83.71,8900.0,57.7644,57.9097,57.7644,57.9097,8900.0
2007-10-11 13:25:00,83.67,83.67,83.5,83.54,10700.0,57.882,57.882,57.7644,57.7921,10700.0
2007-10-11 13:30:00,83.52,83.58,83.51,83.57,4900.0,57.7783,57.8198,57.7713,57.8128,4900.0
2007-10-11 13:35:00,83.56,83.68,83.54,83.66,9200.0,57.8059,57.8889,57.7921,57.8751,9200.0
2007-10-11 13:40:00,83.65,83.77,83.59,83.71,15200.0,57.8682,57.9512,57.8267,57.9097,15200.0
2007-10-11 13:45:00,83.72,83.77,83.64,83.68,23400.0,57.9166,57.9512,57.8613,57.8889,23400.0
2007-10-11 13:50:00,83.67,83.68,83.11,83.22,47200.0,57.882,57.8889,57.4946,57.5707,47200.0
2007-10-11 13:55:00,83.25,83.32,83.13,83.25,14900.0,57.5915,57.6399,57.5085,57.5915,14900.0
2007-10-11 14:00:00,83.23,83.23,83.0,83.04,33400.0,57.5776,57.5776,57.4185,57.4462,33400.0
2007-10-11 14:05:00,83.05,83.31,82.93,83.31,31100.0,57.4531,57.633,57.3701,57.633,31100.0
2007-10-11 14:10:00,83.31,83.43,83.2,83.36,38500.0,57.633,57.716,57.5569,57.6676,38500.0
2007-10-11 14:15:00,83.4,83.45,83.24,83.32,41400.0,57.6952,57.7298,57.5845,57.6399,41400.0
2007-10-11 14:20:00,83.34,83.66,83.1,83.47,45600.0,57.6537,57.8751,57.4877,57.7437,45600.0
2007-10-11 14:25:00,83.4,83.4,83.07,83.28,39800.0,57.6952,57.6952,57.4669,57.6122,39800.0
2007-10-11 14:30:00,83.3,83.71,83.1,83.37,32800.0,57.6261,57.9097,57.4877,57.6745,32800.0
2007-10-11 14:35:00,83.38,83.6,83.25,83.25,39600.0,57.6814,57.8336,57.5915,57.5915,39600.0
2007-10-11 14:40:00,83.25,83.58,83.19,83.55,26100.0,57.5915,57.8198,57.55,57.799,26100.0
2007-10-11 14:45:00,83.57,83.95,83.3,83.5,24300.0,57.8128,58.0757,57.6261,57.7644,24300.0
2007-10-11 14:50:00,83.49,83.56,83.23,83.45,21700.0,57.7575,57.8059,57.5776,57.7298,21700.0
2007-10-11 14:55:00,83.49,84.04,83.45,83.85,60500.0,57.7575,58.138,57.7298,58.0065,60500.0
2007-10-11 15:00:00,83.83,83.83,83.34,83.4,28900.0,57.9927,57.9927,57.6537,57.6952,28900.0
2007-10-11 15:05:00,83.41,83.46,83.18,83.28,32200.0,57.7022,57.7367,57.543,57.6122,32200.0
2007-10-11 15:10:00,83.25,83.46,83.03,83.2,38100.0,57.5915,57.7367,57.4393,57.5569,38100.0
2007-10-11 15:15:00,83.2,83.5,83.09,83.44,44200.0,57.5569,57.7644,57.4808,57.7229,44200.0
2007-10-11 15:20:00,83.41,83.43,83.07,83.1,28000.0,57.7022,57.716,57.4669,57.4877,28000.0
2007-10-11 15:25:00,83.1,83.43,83.09,83.12,33100.0,57.4877,57.716,57.4808,57.5015,33100.0
2007-10-11 15:30:00,83.1,83.62,83.04,83.62,37800.0,57.4877,57.8474,57.4462,57.8474,37800.0
2007-10-11 15:35:00,83.61,83.61,83.02,83.24,37400.0,57.8405,57.8405,57.4324,57.5845,37400.0
2007-10-11 15:40:00,83.19,83.48,83.1,83.45,32000.0,57.55,57.7506,57.4877,57.7298,32000.0
2007-10-11 15:45:00,83.45,83.45,83.1,83.31,26200.0,57.7298,57.7298,57.4877,57.633,26200.0
2007-10-11 15:50:00,83.26,83.36,83.08,83.3,28800.0,57.5984,57.6676,57.4739,57.6261,28800.0
2007-10-11 15:55:00,83.27,83.4,83.23,83.31,43700.0,57.6053,57.6952,57.5776,57.633,43700.0
2007-10-12 09:30:00,83.94,83.94,83.31,83.32,38300.0,58.0688,58.0688,57.633,57.6399,38300.0
2007-10-12 09:35:00,83.24,83.34,82.91,83.2,26500.0,57.5845,57.6537,57.3563,57.5569,26500.0
2007-10-12 09:40:00,83.2,83.69,83.18,83.18,29100.0,57.5569,57.8959,57.543,57.543,29100.0
2007-10-12 09:45:00,83.2,83.44,82.65,83.43,18300.0,57.5569,57.7229,57.1764,57.716,18300.0
2007-10-12 09:50:00,83.43,83.48,82.67,82.89,20000.0,57.716,57.7506,57.1902,57.3424,20000.0
2007-10-12 09:55:00,82.84,83.31,82.65,83.26,29700.0,57.3078,57.633,57.1764,57.5984,29700.0
2007-10-12 10:00:00,83.17,83.4,82.86,83.37,16900.0,57.5361,57.6952,57.3217,57.6745,16900.0
2007-10-12 10:05:00,83.37,83.46,83.25,83.41,20200.0,57.6745,57.7367,57.5915,57.7022,20200.0
2007-10-12 10:10:00,83.4,83.5,83.31,83.43,10900.0,57.6952,57.7644,57.633,57.716,10900.0
2007-10-12 10:15:00,83.41,83.74,83.41,83.54,15200.0,57.7022,57.9304,57.7022,57.7921,15200.0
2007-10-12 10:20:00,83.52,83.52,83.35,83.47,13600.0,57.7783,57.7783,57.6606,57.7437,13600.0
2007-10-12 10:25:00,83.46,83.63,83.38,83.54,27200.0,57.7367,57.8543,57.6814,57.7921,27200.0
2007-10-12 10:30:00,83.5,83.53,83.24,83.24,15800.0,57.7644,57.7852,57.5845,57.5845,15800.0
2007-10-12 10:35:00,83.23,83.3,83.21,83.3,15600.0,57.5776,57.6261,57.5638,57.6261,15600.0
2007-10-12 10:40:00,83.3,83.49,83.26,83.27,18600.0,57.6261,57.7575,57.5984,57.6053,18600.0
2007-10-12 10:45:00,83.28,83.32,83.24,83.28,9500.0,57.6122,57.6399,57.5845,57.6122,9500.0
2007-10-12 10:50:00,83.27,83.3,82.94,82.99,23100.0,57.6053,57.6261,57.377,57.4116,23100.0
2007-10-12 10:55:00,82.94,83.2,82.9,83.09,19200.0,57.377,57.5569,57.3493,57.4808,19200.0
2007-10-12 11:00:00,83.19,83.3,83.14,83.18,19100.0,57.55,57.6261,57.5154,57.543,19100.0
2007-10-12 11:05:00,83.17,83.17,82.94,82.94,8000.0,57.5361,57.5361,57.377,57.377,8000.0
2007-10-12 11:10:00,82.87,82.87,82.57,82.73,17500.0,57.3286,57.3286,57.1211,57.2317,17500.0
2007-10-12 11:15:00,82.76,82.94,82.75,82.94,5300.0,57.2525,57.377,57.2456,57.377,5300.0
2007-10-12 11:20:00,82.94,83.03,82.91,83.0,3500.0,57.377,57.4393,57.3563,57.4185,3500.0
2007-10-12 11:25:00,83.0,83.12,82.99,83.08,4700.0,57.4185,57.5015,57.4116,57.4739,4700.0
2007-10-12 11:30:00,83.08,83.08,82.84,82.94,12000.0,57.4739,57.4739,57.3078,57.377,12000.0
2007-10-12 11:35:00,82.9,83.04,82.82,83.02,5000.0,57.3493,57.4462,57.294,57.4324,5000.0
2007-10-12 11:40:00,83.02,83.03,82.92,82.94,6000.0,57.4324,57.4393,57.3632,57.377,6000.0
2007-10-12 11:45:00,82.99,83.15,82.99,83.12,16400.0,57.4116,57.5223,57.4116,57.5015,16400.0
2007-10-12 11:50:00,83.16,83.16,82.99,83.04,59400.0,57.5292,57.5292,57.4116,57.4462,59400.0
2007-10-12 11:55:00,83.02,83.06,82.95,82.99,6900.0,57.4324,57.46,57.3839,57.4116,6900.0
2007-10-12 12:00:00,82.99,83.04,82.96,82.99,7100.0,57.4116,57.4462,57.3908,57.4116,7100.0
2007-10-12 12:05:00,82.98,82.99,82.92,82.93,1800.0,57.4047,57.4116,57.3632,57.3701,1800.0
2007-10-12 12:10:00,82.93,82.99,82.86,82.98,5500.0,57.3701,57.4116,57.3217,57.4047,5500.0
2007-10-12 12:15:00,83.0,83.0,82.93,82.99,6000.0,57.4185,57.4185,57.3701,57.4116,6000.0
2007-10-12 12:20:00,82.98,83.07,82.97,83.01,69000.0,57.4047,57.4669,57.3978,57.4254,69000.0
2007-10-12 12:25:00,83.05,83.05,82.93,82.95,2000.0,57.4531,57.4531,57.3701,57.3839,2000.0
2007-10-12 12:30:00,82.93,82.93,82.71,82.75,5200.0,57.3701,57.3701,57.2179,57.2456,5200.0
2007-10-12 12:35:00,82.76,82.78,82.75,82.78,1200.0,57.2525,57.2663,57.2456,57.2663,1200.0
2007-10-12 12:40:00,82.78,82.8,82.77,82.77,6200.0,57.2663,57.2802,57.2594,57.2594,6200.0
2007-10-12 12:45:00,82.77,82.8,82.76,82.78,3100.0,57.2594,57.2802,57.2525,57.2663,3100.0
2007-10-12 12:50:00,82.74,82.83,82.74,82.82,43700.0,57.2387,57.3009,57.2387,57.294,43700.0
2007-10-12 12:55:00,82.8,82.8,82.71,82.76,7300.0,57.2802,57.2802,57.2179,57.2525,7300.0
2007-10-12 13:00:00,82.73,82.76,82.6,82.62,7800.0,57.2317,57.2525,57.1418,57.1556,7800.0
2007-10-12 13:05:00,82.68,82.68,82.6,82.6,4000.0,57.1971,57.1971,57.1418,57.1418,4000.0
2007-10-12 13:10:00,82.61,82.66,82.5,82.64,12400.0,57.1487,57.1833,57.0726,57.1695,12400.0
2007-10-12 13:15:00,82.69,82.69,82.51,82.57,10000.0,57.2041,57.2041,57.0795,57.1211,10000.0
2007-10-12 13:20:00,82.56,82.61,82.53,82.59,5600.0,57.1141,57.1487,57.0934,57.1349,5600.0
2007-10-12 13:25:00,82.53,82.58,82.4,82.53,11600.0,57.0934,57.128,57.0034,57.0934,11600.0
2007-10-12 13:30:00,82.54,82.54,82.47,82.54,8500.0,57.1003,57.1003,57.0519,57.1003,8500.0
2007-10-12 13:35:00,82.54,82.65,82.48,82.65,26300.0,57.1003,57.1764,57.0588,57.1764,26300.0
2007-10-12 13:40:00,82.67,82.68,82.58,82.62,12900.0,57.1902,57.1971,57.128,57.1556,12900.0
2007-10-12 13:45:00,82.61,82.8,82.6,82.65,8100.0,57.1487,57.2802,57.1418,57.1764,8100.0
2007-10-12 13:50:00,82.65,82.65,82.41,82.42,7700.0,57.1764,57.1764,57.0104,57.0173,7700.0
2007-10-12 13:55:00,82.4,82.45,82.33,82.41,7500.0,57.0034,57.038,56.955,57.0104,7500.0
2007-10-12 14:00:00,82.43,82.6,82.43,82.52,12500.0,57.0242,57.1418,57.0242,57.0865,12500.0
2007-10-12 14:05:00,82.54,82.54,82.32,82.38,5700.0,57.1003,57.1003,56.9481,56.9896,5700.0
2007-10-12 14:10:00,82.4,82.42,82.32,82.37,3200.0,57.0034,57.0173,56.9481,56.9827,3200.0
2007-10-12 14:15:00,82.37,82.4,82.33,82.4,4400.0,56.9827,57.0034,56.955,57.0034,4400.0
2007-10-12 14:20:00,82.4,82.49,82.32,82.49,6600.0,57.0034,57.0657,56.9481,57.0657,6600.0
2007-10-12 14:25:00,82.45,82.53,82.36,82.53,21800.0,57.038,57.0934,56.9758,57.0934,21800.0
2007-10-12 14:30:00,82.56,82.59,82.43,82.53,8800.0,57.1141,57.1349,57.0242,57.0934,8800.0
2007-10-12 14:35:00,82.5,82.63,82.44,82.51,10600.0,57.0726,57.1626,57.0311,57.0795,10600.0
2007-10-12 14:40:00,82.56,82.56,82.39,82.48,9500.0,57.1141,57.1141,56.9965,57.0588,9500.0
2007-10-12 14:45:00,82.5,82.51,82.45,82.47,13200.0,57.0726,57.0795,57.038,57.0519,13200.0
2007-10-12 14:50:00,82.47,82.71,82.46,82.66,8900.0,57.0519,57.2179,57.045,57.1833,8900.0
2007-10-12 14:55:00,82.69,82.71,82.46,82.54,7600.0,57.2041,57.2179,57.045,57.1003,7600.0
2007-10-12 15:00:00,82.5,82.63,82.36,82.41,28200.0,57.0726,57.1626,56.9758,57.0104,28200.0
2007-10-12 15:05:00,82.43,82.66,82.32,82.62,30200.0,57.0242,57.1833,56.9481,57.1556,30200.0
2007-10-12 15:10:00,82.61,82.67,82.55,82.61,8000.0,57.1487,57.1902,57.1072,57.1487,8000.0
2007-10-12 15:15:00,82.57,82.63,82.43,82.53,8200.0,57.1211,57.1626,57.0242,57.0934,8200.0
2007-10-12 15:20:00,82.51,82.7,82.45,82.64,11400.0,57.0795,57.211,57.038,57.1695,11400.0
2007-10-12 15:25:00,82.62,82.62,82.4,82.54,13200.0,57.1556,57.1556,57.0034,57.1003,13200.0
2007-10-12 15:30:00,82.54,82.65,82.48,82.6,14400.0,57.1003,57.1764,57.0588,57.1418,14400.0
2007-10-12 15:35:00,82.59,82.75,82.47,82.73,20300.0,57.1349,57.2456,57.0519,57.2317,20300.0
2007-10-12 15:40:00,82.77,82.77,82.58,82.6,40700.0,57.2594,57.2594,57.128,57.1418,40700.0
2007-10-12 15:45:00,82.61,82.65,82.45,82.63,19200.0,57.1487,57.1764,57.038,57.1626,19200.0
2007-10-12 15:50:00,82.66,82.76,82.61,82.63,40000.0,57.1833,57.2525,57.1487,57.1626,40000.0
2007-10-12 15:55:00,82.67,82.74,82.54,82.68,65600.0,57.1902,57.2387,57.1003,57.1971,65600.0
2007-10-15 09:30:00,82.48,82.81,82.48,82.74,14500.0,57.0588,57.2871,57.0588,57.2387,14500.0
2007-10-15 09:35:00,82.73,82.73,81.99,82.22,20200.0,57.2317,57.2317,56.7198,56.8789,20200.0
2007-10-15 09:40:00,82.23,82.48,82.08,82.17,8800.0,56.8858,57.0588,56.7821,56.8443,8800.0
2007-10-15 09:45:00,82.28,82.32,81.92,81.95,35600.0,56.9204,56.9481,56.6714,56.6921,35600.0
2007-10-15 09:50:00,81.93,82.04,81.78,81.99,31200.0,56.6783,56.7544,56.5745,56.7198,31200.0
2007-10-15 09:55:00,81.94,81.98,81.63,81.66,38900.0,56.6852,56.7129,56.4708,56.4915,38900.0
2007-10-15 10:00:00,81.6,81.81,81.42,81.74,44500.0,56.45,56.5953,56.3255,56.5469,44500.0
2007-10-15 10:05:00,81.73,81.73,81.58,81.67,33300.0,56.5399,56.5399,56.4362,56.4984,33300.0
2007-10-15 10:10:00,81.65,81.81,81.65,81.81,14800.0,56.4846,56.5953,56.4846,56.5953,14800.0
2007-10-15 10:15:00,81.83,82.3,81.79,82.23,37200.0,56.6091,56.9343,56.5815,56.8858,37200.0
2007-10-15 10:20:00,82.27,82.39,82.22,82.38,7300.0,56.9135,56.9965,56.8789,56.9896,7300.0
2007-10-15 10:25:00,82.38,82.51,82.27,82.27,27500.0,56.9896,57.0795,56.9135,56.9135,27500.0
2007-10-15 10:30:00,82.23,82.27,82.12,82.22,9500.0,56.8858,56.9135,56.8097,56.8789,9500.0
2007-10-15 10:35:00,82.25,82.35,82.15,82.18,14400.0,56.8997,56.9689,56.8305,56.8513,14400.0
2007-10-15 10:40:00,82.14,82.29,82.13,82.2,9200.0,56.8236,56.9273,56.8167,56.8651,9200.0
2007-10-15 10:45:00,82.2,82.2,81.9,81.9,13900.0,56.8651,56.8651,56.6576,56.6576,13900.0
2007-10-15 10:50:00,81.89,82.01,81.82,81.89,11000.0,56.6506,56.7336,56.6022,56.6506,11000.0
2007-10-15 10:55:00,81.89,81.93,81.52,81.65,39200.0,56.6506,56.6783,56.3947,56.4846,39200.0
2007-10-15 11:00:00,81.63,81.76,81.57,81.66,8300.0,56.4708,56.5607,56.4293,56.4915,8300.0
2007-10-15 11:05:00,81.68,81.72,81.19,81.36,19400.0,56.5054,56.533,56.1664,56.284,19400.0
2007-10-15 11:10:00,81.37,81.37,81.21,81.33,10200.0,56.2909,56.2909,56.1802,56.2632,10200.0
2007-10-15 11:15:00,81.39,81.46,81.34,81.36,13400.0,56.3047,56.3532,56.2701,56.284,13400.0
2007-10-15 11:20:00,81.38,81.43,81.09,81.19,13300.0,56.2978,56.3324,56.0972,56.1664,13300.0
2007-10-15 11:25:00,81.16,81.42,81.16,81.39,7300.0,56.1456,56.3255,56.1456,56.3047,7300.0
2007-10-15 11:30:00,81.41,81.45,81.31,81.41,10100.0,56.3186,56.3462,56.2494,56.3186,10100.0
2007-10-15 11:35:00,81.37,81.68,81.33,81.68,8000.0,56.2909,56.5054,56.2632,56.5054,8000.0
2007-10-15 11:40:00,81.69,81.69,81.55,81.55,9100.0,56.5123,56.5123,56.4154,56.4154,9100.0
2007-10-15 11:45:00,81.52,81.54,81.31,81.31,11100.0,56.3947,56.4085,56.2494,56.2494,11100.0
2007-10-15 11:50:00,81.26,81.33,81.24,81.33,6000.0,56.2148,56.2632,56.201,56.2632,6000.0
2007-10-15 11:55:00,81.33,81.62,81.32,81.61,7800.0,56.2632,56.4639,56.2563,56.4569,7800.0
2007-10-15 12:00:00,81.61,81.61,81.28,81.31,8700.0,56.4569,56.4569,56.2286,56.2494,8700.0
2007-10-15 12:05:00,81.29,81.52,81.29,81.44,12800.0,56.2356,56.3947,56.2356,56.3393,12800.0
2007-10-15 12:10:00,81.48,81.73,81.45,81.72,8900.0,56.367,56.5399,56.3462,56.533,8900.0
2007-10-15 12:15:00,81.73,81.93,81.73,81.84,9600.0,56.5399,56.6783,56.5399,56.616,9600.0
2007-10-15 12:20:00,81.88,82.01,81.88,81.94,9100.0,56.6437,56.7336,56.6437,56.6852,9100.0
2007-10-15 12:25:00,81.93,82.1,81.71,81.71,9400.0,56.6783,56.7959,56.5261,56.5261,9400.0
2007-10-15 12:30:00,81.71,81.79,81.62,81.66,7200.0,56.5261,56.5815,56.4639,56.4915,7200.0
2007-10-15 12:35:00,81.64,81.98,81.62,81.98,10700.0,56.4777,56.7129,56.4639,56.7129,10700.0
2007-10-15 12:40:00,81.96,81.97,81.71,81.73,22600.0,56.6991,56.706,56.5261,56.5399,22600.0
2007-10-15 12:45:00,81.69,81.69,81.45,81.55,9700.0,56.5123,56.5123,56.3462,56.4154,9700.0
2007-10-15 12:50:00,81.51,81.57,81.44,81.47,8000.0,56.3878,56.4293,56.3393,56.3601,8000.0
2007-10-15 12:55:00,81.47,81.68,81.4,81.52,15200.0,56.3601,56.5054,56.3117,56.3947,15200.0
2007-10-15 13:00:00,81.53,81.61,81.4,81.47,38900.0,56.4016,56.4569,56.3117,56.3601,38900.0
2007-10-15 13:05:00,81.47,81.55,81.46,81.46,18500.0,56.3601,56.4154,56.3532,56.3532,18500.0
2007-10-15 13:10:00,81.43,81.48,81.32,81.32,17600.0,56.3324,56.367,56.2563,56.2563,17600.0
2007-10-15 13:15:00,81.33,81.52,81.33,81.51,16100.0,56.2632,56.3947,56.2632,56.3878,16100.0
2007-10-15 13:20:00,81.48,81.98,81.47,81.93,47100.0,56.367,56.7129,56.3601,56.6783,47100.0
2007-10-15 13:25:00,81.94,82.05,81.71,82.05,18800.0,56.6852,56.7613,56.5261,56.7613,18800.0
2007-10-15 13:30:00,82.04,82.04,81.88,82.0,19600.0,56.7544,56.7544,56.6437,56.7267,19600.0
2007-10-15 13:35:00,81.97,82.0,81.54,81.62,26100.0,56.706,56.7267,56.4085,56.4639,26100.0
2007-10-15 13:40:00,81.6,81.66,81.5,81.5,6400.0,56.45,56.4915,56.3808,56.3808,6400.0
2007-10-15 13:45:00,81.5,81.64,81.5,81.59,57300.0,56.3808,56.4777,56.3808,56.4431,57300.0
2007-10-15 13:50:00,81.61,81.73,81.54,81.54,16300.0,56.4569,56.5399,56.4085,56.4085,16300.0
2007-10-15 13:55:00,81.52,81.66,81.46,81.61,9300.0,56.3947,56.4915,56.3532,56.4569,9300.0
2007-10-15 14:00:00,81.63,81.63,81.29,81.29,21600.0,56.4708,56.4708,56.2356,56.2356,21600.0
2007-10-15 14:05:00,81.27,81.32,81.02,81.05,24000.0,56.2217,56.2563,56.0488,56.0695,24000.0
2007-10-15 14:10:00,81.04,81.05,80.92,80.98,31300.0,56.0626,56.0695,55.9796,56.0211,31300.0
2007-10-15 14:15:00,81.01,81.16,80.99,81.1,18500.0,56.0419,56.1456,56.028,56.1041,18500.0
2007-10-15 14:20:00,81.06,81.15,81.05,81.11,40100.0,56.0764,56.1387,56.0695,56.111,40100.0
2007-10-15 14:25:00,81.11,81.27,81.08,81.19,17500.0,56.111,56.2217,56.0903,56.1664,17500.0
2007-10-15 14:30:00,81.22,81.25,81.1,81.14,16100.0,56.1871,56.2079,56.1041,56.1318,16100.0
2007-10-15 14:35:00,81.13,81.26,81.1,81.17,23900.0,56.1249,56.2148,56.1041,56.1525,23900.0
2007-10-15 14:40:00,81.17,81.26,81.14,81.25,8900.0,56.1525,56.2148,56.1318,56.2079,8900.0
2007-10-15 14:45:00,81.26,81.29,81.11,81.15,15500.0,56.2148,56.2356,56.111,56.1387,15500.0
2007-10-15 14:50:00,81.15,81.18,81.07,81.1,20100.0,56.1387,56.1595,56.0834,56.1041,20100.0
2007-10-15 14:55:00,81.1,81.12,81.0,81.02,18400.0,56.1041,56.118,56.0349,56.0488,18400.0
2007-10-15 15:00:00,81.02,81.4,80.97,81.16,31500.0,56.0488,56.3117,56.0142,56.1456,31500.0
2007-10-15 15:05:00,81.15,81.2,81.03,81.05,15100.0,56.1387,56.1733,56.0557,56.0695,15100.0
2007-10-15 15:10:00,81.04,81.15,81.01,81.04,20300.0,56.0626,56.1387,56.0419,56.0626,20300.0
2007-10-15 15:15:00,81.03,81.21,80.96,81.14,23900.0,56.0557,56.1802,56.0073,56.1318,23900.0
2007-10-15 15:20:00,81.13,81.22,80.87,80.88,27600.0,56.1249,56.1871,55.945,55.9519,27600.0
2007-10-15 15:25:00,80.85,81.0,80.76,80.85,29100.0,55.9312,56.0349,55.8689,55.9312,29100.0
2007-10-15 15:30:00,80.89,81.08,80.85,81.05,30500.0,55.9588,56.0903,55.9312,56.0695,30500.0
2007-10-15 15:35:00,81.06,81.28,80.93,81.26,31500.0,56.0764,56.2286,55.9865,56.2148,31500.0
2007-10-15 15:40:00,81.25,81.39,81.15,81.35,43400.0,56.2079,56.3047,56.1387,56.2771,43400.0
2007-10-15 15:45:00,81.35,81.57,81.26,81.54,58000.0,56.2771,56.4293,56.2148,56.4085,58000.0
2007-10-15 15:50:00,81.56,81.62,81.2,81.2,42800.0,56.4223,56.4639,56.1733,56.1733,42800.0
2007-10-15 15:55:00,81.2,81.38,81.2,81.38,47700.0,56.1733,56.2978,56.1733,56.2978,47700.0
2007-10-16 09:30:00,81.21,81.34,80.75,80.81,22900.0,56.1802,56.2701,55.862,55.9035,22900.0
2007-10-16 09:35:00,80.76,80.93,80.74,80.79,12400.0,55.8689,55.9865,55.8551,55.8897,12400.0
2007-10-16 09:40:00,80.81,80.82,80.0,80.01,31900.0,55.9035,55.9104,55.3432,55.3501,31900.0
2007-10-16 09:45:00,80.0,80.0,79.45,79.74,55700.0,55.3432,55.3432,54.9627,55.1633,55700.0
2007-10-16 09:50:00,79.79,80.12,79.45,80.03,43200.0,55.1979,55.4262,54.9627,55.3639,43200.0
2007-10-16 09:55:00,80.03,80.23,79.98,80.18,20900.0,55.3639,55.5023,55.3293,55.4677,20900.0
2007-10-16 10:00:00,80.17,80.78,80.13,80.75,31800.0,55.4608,55.8827,55.4331,55.862,31800.0
2007-10-16 10:05:00,80.76,80.86,80.63,80.79,30100.0,55.8689,55.9381,55.779,55.8897,30100.0
2007-10-16 10:10:00,80.81,80.94,80.68,80.74,47800.0,55.9035,55.9934,55.8136,55.8551,47800.0
2007-10-16 10:15:00,80.74,80.82,80.38,80.38,28800.0,55.8551,55.9104,55.606,55.606,28800.0
2007-10-16 10:20:00,80.38,80.6,80.37,80.56,10300.0,55.606,55.7582,55.5991,55.7306,10300.0
2007-10-16 10:25:00,80.5,80.65,80.39,80.65,15100.0,55.689,55.7928,55.6129,55.7928,15100.0
2007-10-16 10:30:00,80.66,81.01,80.57,80.98,47400.0,55.7997,56.0419,55.7375,56.0211,47400.0
2007-10-16 10:35:00,80.99,81.04,80.78,80.8,27200.0,56.028,56.0626,55.8827,55.8966,27200.0
2007-10-16 10:40:00,80.8,81.46,80.8,81.44,40800.0,55.8966,56.3532,55.8966,56.3393,40800.0
2007-10-16 10:45:00,81.4,82.09,81.4,81.94,41200.0,56.3117,56.789,56.3117,56.6852,41200.0
2007-10-16 10:50:00,81.92,81.99,81.79,81.93,43500.0,56.6714,56.7198,56.5815,56.6783,43500.0
2007-10-16 10:55:00,81.9,82.08,81.85,82.06,31100.0,56.6576,56.7821,56.623,56.7682,31100.0
2007-10-16 11:00:00,81.91,82.06,81.83,81.95,18300.0,56.6645,56.7682,56.6091,56.6921,18300.0
2007-10-16 11:05:00,81.94,82.0,81.66,81.66,14500.0,56.6852,56.7267,56.4915,56.4915,14500.0
2007-10-16 11:10:00,81.61,81.68,81.54,81.61,6900.0,56.4569,56.5054,56.4085,56.4569,6900.0
2007-10-16 11:15:00,81.61,81.74,81.43,81.52,12800.0,56.4569,56.5469,56.3324,56.3947,12800.0
2007-10-16 11:20:00,81.52,81.74,81.5,81.52,11700.0,56.3947,56.5469,56.3808,56.3947,11700.0
2007-10-16 11:25:00,81.5,81.68,81.5,81.66,10500.0,56.3808,56.5054,56.3808,56.4915,10500.0
2007-10-16 11:30:00,81.68,81.75,81.64,81.7,10700.0,56.5054,56.5538,56.4777,56.5192,10700.0
2007-10-16 11:35:00,81.69,81.79,81.67,81.75,10200.0,56.5123,56.5815,56.4984,56.5538,10200.0
2007-10-16 11:40:00,81.74,81.75,81.53,81.75,4900.0,56.5469,56.5538,56.4016,56.5538,4900.0
2007-10-16 11:45:00,81.75,81.75,81.16,81.25,8300.0,56.5538,56.5538,56.1456,56.2079,8300.0
2007-10-16 11:50:00,81.29,81.35,81.09,81.14,28700.0,56.2356,56.2771,56.0972,56.1318,28700.0
2007-10-16 11:55:00,81.21,81.21,80.95,80.96,15500.0,56.1802,56.1802,56.0004,56.0073,15500.0
2007-10-16 12:00:00,80.95,81.06,80.94,81.02,8400.0,56.0004,56.0764,55.9934,56.0488,8400.0
2007-10-16 12:05:00,81.05,81.06,81.02,81.02,8300.0,56.0695,56.0764,56.0488,56.0488,8300.0
2007-10-16 12:10:00,81.03,81.03,80.62,80.66,37400.0,56.0557,56.0557,55.7721,55.7997,37400.0
2007-10-16 12:15:00,80.65,80.72,80.61,80.72,11000.0,55.7928,55.8412,55.7651,55.8412,11000.0
2007-10-16 12:20:00,80.67,80.8,80.58,80.8,11600.0,55.8067,55.8966,55.7444,55.8966,11600.0
2007-10-16 12:25:00,80.79,80.9,80.79,80.85,3700.0,55.8897,55.9658,55.8897,55.9312,3700.0
2007-10-16 12:30:00,80.85,80.89,80.75,80.81,11100.0,55.9312,55.9588,55.862,55.9035,11100.0
2007-10-16 12:35:00,80.83,80.83,80.62,80.67,7200.0,55.9173,55.9173,55.7721,55.8067,7200.0
2007-10-16 12:40:00,80.67,80.83,80.62,80.78,9500.0,55.8067,55.9173,55.7721,55.8827,9500.0
2007-10-16 12:45:00,80.78,80.95,80.78,80.94,10400.0,55.8827,56.0004,55.8827,55.9934,10400.0
2007-10-16 12:50:00,80.95,81.04,80.86,80.93,18000.0,56.0004,56.0626,55.9381,55.9865,18000.0
2007-10-16 12:55:00,80.94,80.94,80.69,80.77,28100.0,55.9934,55.9934,55.8205,55.8758,28100.0
2007-10-16 13:00:00,80.75,80.79,80.51,80.51,17400.0,55.862,55.8897,55.696,55.696,17400.0
2007-10-16 13:05:00,80.51,80.56,80.4,80.45,19200.0,55.696,55.7306,55.6199,55.6545,19200.0
2007-10-16 13:10:00,80.46,80.46,80.15,80.32,13200.0,55.6614,55.6614,55.4469,55.5645,13200.0
2007-10-16 13:15:00,80.27,80.45,80.21,80.41,14100.0,55.5299,55.6545,55.4884,55.6268,14100.0
2007-10-16 13:20:00,80.41,80.55,80.35,80.44,11500.0,55.6268,55.7236,55.5853,55.6475,11500.0
2007-10-16 13:25:00,80.4,80.6,80.35,80.36,8800.0,55.6199,55.7582,55.5853,55.5922,8800.0
2007-10-16 13:30:00,80.34,80.39,80.25,80.36,11500.0,55.5784,55.6129,55.5161,55.5922,11500.0
2007-10-16 13:35:00,80.4,80.61,80.32,80.4,11000.0,55.6199,55.7651,55.5645,55.6199,11000.0
2007-10-16 13:40:00,80.4,80.51,80.34,80.5,9100.0,55.6199,55.696,55.5784,55.689,9100.0
2007-10-16 13:45:00,80.51,80.61,80.05,80.22,24900.0,55.696,55.7651,55.3777,55.4953,24900.0
2007-10-16 13:50:00,80.25,80.26,80.13,80.17,5900.0,55.5161,55.523,55.4331,55.4608,5900.0
2007-10-16 13:55:00,80.16,80.35,80.12,80.16,7500.0,55.4538,55.5853,55.4262,55.4538,7500.0
2007-10-16 14:00:00,80.19,80.38,80.08,80.38,7200.0,55.4746,55.606,55.3985,55.606,7200.0
2007-10-16 14:05:00,80.41,80.42,80.24,80.31,8200.0,55.6268,55.6337,55.5092,55.5576,8200.0
2007-10-16 14:10:00,80.28,80.46,80.17,80.29,13400.0,55.5369,55.6614,55.4608,55.5438,13400.0
2007-10-16 14:15:00,80.29,80.38,80.23,80.25,19100.0,55.5438,55.606,55.5023,55.5161,19100.0
2007-10-16 14:20:00,80.27,80.27,80.15,80.16,9100.0,55.5299,55.5299,55.4469,55.4538,9100.0
2007-10-16 14:25:00,80.14,80.2,80.1,80.1,6900.0,55.44,55.4815,55.4123,55.4123,6900.0
2007-10-16 14:30:00,80.11,80.12,80.05,80.05,9100.0,55.4192,55.4262,55.3777,55.3777,9100.0
2007-10-16 14:35:00,80.05,80.08,79.88,79.95,18900.0,55.3777,55.3985,55.2601,55.3086,18900.0
2007-10-16 14:40:00,79.94,80.09,79.93,80.01,6000.0,55.3016,55.4054,55.2947,55.3501,6000.0
2007-10-16 14:45:00,80.01,80.17,80.01,80.1,10300.0,55.3501,55.4608,55.3501,55.4123,10300.0
2007-10-16 14:50:00,80.1,80.27,79.99,79.99,13900.0,55.4123,55.5299,55.3362,55.3362,13900.0
2007-10-16 14:55:00,80.06,80.06,79.93,79.94,10200.0,55.3847,55.3847,55.2947,55.3016,10200.0
2007-10-16 15:00:00,79.93,80.1,79.9,80.03,9600.0,55.2947,55.4123,55.274,55.3639,9600.0
2007-10-16 15:05:00,80.0,80.0,79.66,79.82,14800.0,55.3432,55.3432,55.1079,55.2186,14800.0
2007-10-16 15:10:00,79.82,79.92,79.75,79.92,18100.0,55.2186,55.2878,55.1702,55.2878,18100.0
2007-10-16 15:15:00,79.92,80.03,79.83,80.01,14200.0,55.2878,55.3639,55.2255,55.3501,14200.0
2007-10-16 15:20:00,79.98,80.1,79.9,80.1,17100.0,55.3293,55.4123,55.274,55.4123,17100.0
2007-10-16 15:25:00,80.1,80.17,80.0,80.01,10800.0,55.4123,55.4608,55.3432,55.3501,10800.0
2007-10-16 15:30:00,80.01,80.14,80.0,80.13,23400.0,55.3501,55.44,55.3432,55.4331,23400.0
2007-10-16 15:35:00,80.15,80.54,80.15,80.33,41800.0,55.4469,55.7167,55.4469,55.5714,41800.0
2007-10-16 15:40:00,80.31,80.37,80.2,80.35,24800.0,55.5576,55.5991,55.4815,55.5853,24800.0
2007-10-16 15:45:00,80.35,80.44,80.16,80.16,23500.0,55.5853,55.6475,55.4538,55.4538,23500.0
2007-10-16 15:50:00,80.15,80.35,80.13,80.24,34100.0,55.4469,55.5853,55.4331,55.5092,34100.0
2007-10-16 15:55:00,80.23,80.28,80.11,80.17,33400.0,55.5023,55.5369,55.4192,55.4608,33400.0
2007-10-17 09:30:00,81.4,81.67,81.26,81.39,28800.0,56.3117,56.4984,56.2148,56.3047,28800.0
2007-10-17 09:35:00,81.34,81.58,80.92,81.09,13200.0,56.2701,56.4362,55.9796,56.0972,13200.0
2007-10-17 09:40:00,81.09,81.31,81.09,81.26,16500.0,56.0972,56.2494,56.0972,56.2148,16500.0
2007-10-17 09:45:00,81.25,81.3,81.09,81.3,26900.0,56.2079,56.2425,56.0972,56.2425,26900.0
2007-10-17 09:50:00,81.27,81.47,81.14,81.41,30500.0,56.2217,56.3601,56.1318,56.3186,30500.0
2007-10-17 09:55:00,81.41,81.44,81.19,81.33,21500.0,56.3186,56.3393,56.1664,56.2632,21500.0
2007-10-17 10:00:00,81.33,81.35,81.08,81.25,12800.0,56.2632,56.2771,56.0903,56.2079,12800.0
2007-10-17 10:05:00,81.25,81.35,81.06,81.24,22900.0,56.2079,56.2771,56.0764,56.201,22900.0
2007-10-17 10:10:00,81.21,81.24,81.04,81.1,8400.0,56.1802,56.201,56.0626,56.1041,8400.0
2007-10-17 10:15:00,81.08,81.1,80.72,80.8,22000.0,56.0903,56.1041,55.8412,55.8966,22000.0
2007-10-17 10:20:00,80.81,81.0,80.68,80.7,16100.0,55.9035,56.0349,55.8136,55.8274,16100.0
2007-10-17 10:25:00,80.75,80.95,80.59,80.86,20900.0,55.862,56.0004,55.7513,55.9381,20900.0
2007-10-17 10:30:00,80.86,81.09,80.8,80.82,11400.0,55.9381,56.0972,55.8966,55.9104,11400.0
2007-10-17 10:35:00,80.81,80.89,80.6,80.64,11500.0,55.9035,55.9588,55.7582,55.7859,11500.0
2007-10-17 10:40:00,80.64,80.68,80.56,80.56,19800.0,55.7859,55.8136,55.7306,55.7306,19800.0
2007-10-17 10:45:00,80.56,80.58,80.41,80.44,14400.0,55.7306,55.7444,55.6268,55.6475,14400.0
2007-10-17 10:50:00,80.44,80.59,80.36,80.58,38000.0,55.6475,55.7513,55.5922,55.7444,38000.0
2007-10-17 10:55:00,80.51,80.54,80.44,80.47,6300.0,55.696,55.7167,55.6475,55.6683,6300.0
2007-10-17 11:00:00,80.47,80.5,80.33,80.37,8600.0,55.6683,55.689,55.5714,55.5991,8600.0
2007-10-17 11:05:00,80.32,80.46,80.17,80.23,31600.0,55.5645,55.6614,55.4608,55.5023,31600.0
2007-10-17 11:10:00,80.23,80.55,80.23,80.39,15200.0,55.5023,55.7236,55.5023,55.6129,15200.0
2007-10-17 11:15:00,80.39,80.54,80.39,80.46,19900.0,55.6129,55.7167,55.6129,55.6614,19900.0
2007-10-17 11:20:00,80.46,80.48,80.21,80.48,9600.0,55.6614,55.6752,55.4884,55.6752,9600.0
2007-10-17 11:25:00,80.44,80.47,80.2,80.27,10800.0,55.6475,55.6683,55.4815,55.5299,10800.0
2007-10-17 11:30:00,80.29,80.51,80.29,80.5,16900.0,55.5438,55.696,55.5438,55.689,16900.0
2007-10-17 11:35:00,80.47,80.47,80.24,80.24,4500.0,55.6683,55.6683,55.5092,55.5092,4500.0
2007-10-17 11:40:00,80.31,80.37,80.29,80.32,9000.0,55.5576,55.5991,55.5438,55.5645,9000.0
2007-10-17 11:45:00,80.3,80.36,80.21,80.33,4600.0,55.5507,55.5922,55.4884,55.5714,4600.0
2007-10-17 11:50:00,80.35,80.37,80.27,80.27,10500.0,55.5853,55.5991,55.5299,55.5299,10500.0
2007-10-17 11:55:00,80.26,80.26,80.04,80.12,8300.0,55.523,55.523,55.3708,55.4262,8300.0
2007-10-17 12:00:00,80.12,80.24,80.08,80.21,7400.0,55.4262,55.5092,55.3985,55.4884,7400.0
2007-10-17 12:05:00,80.21,80.38,80.21,80.38,5300.0,55.4884,55.606,55.4884,55.606,5300.0
2007-10-17 12:10:00,80.37,80.38,80.09,80.13,14900.0,55.5991,55.606,55.4054,55.4331,14900.0
2007-10-17 12:15:00,80.12,80.15,80.08,80.09,5500.0,55.4262,55.4469,55.3985,55.4054,5500.0
2007-10-17 12:20:00,80.08,80.08,80.01,80.02,9300.0,55.3985,55.3985,55.3501,55.357,9300.0
2007-10-17 12:25:00,80.03,80.03,79.73,79.77,14300.0,55.3639,55.3639,55.1564,55.184,14300.0
2007-10-17 12:30:00,79.77,79.98,79.74,79.74,12500.0,55.184,55.3293,55.1633,55.1633,12500.0
2007-10-17 12:35:00,79.75,79.84,79.56,79.56,13200.0,55.1702,55.2325,55.0388,55.0388,13200.0
2007-10-17 12:40:00,79.59,79.9,79.55,79.83,8900.0,55.0595,55.274,55.0318,55.2255,8900.0
2007-10-17 12:45:00,79.83,79.85,79.67,79.85,6200.0,55.2255,55.2394,55.1149,55.2394,6200.0
2007-10-17 12:50:00,79.82,79.82,79.65,79.65,8600.0,55.2186,55.2186,55.101,55.101,8600.0
2007-10-17 12:55:00,79.64,79.77,79.43,79.48,10300.0,55.0941,55.184,54.9488,54.9834,10300.0
2007-10-17 13:00:00,79.44,79.48,79.13,79.34,37400.0,54.9557,54.9834,54.7413,54.8866,37400.0
2007-10-17 13:05:00,79.35,79.36,79.01,79.01,14000.0,54.8935,54.9004,54.6583,54.6583,14000.0
2007-10-17 13:10:00,79.03,79.19,78.66,79.15,22600.0,54.6721,54.7828,54.4162,54.7551,22600.0
2007-10-17 13:15:00,79.2,79.3,79.16,79.2,9300.0,54.7897,54.8589,54.762,54.7897,9300.0
2007-10-17 13:20:00,79.19,79.27,79.12,79.21,24700.0,54.7828,54.8381,54.7344,54.7966,24700.0
2007-10-17 13:25:00,79.21,79.3,79.19,79.23,14400.0,54.7966,54.8589,54.7828,54.8105,14400.0
2007-10-17 13:30:00,79.24,79.44,79.24,79.42,9700.0,54.8174,54.9557,54.8174,54.9419,9700.0
2007-10-17 13:35:00,79.44,79.56,79.31,79.33,15600.0,54.9557,55.0388,54.8658,54.8797,15600.0
2007-10-17 13:40:00,79.35,79.54,79.26,79.46,19800.0,54.8935,55.0249,54.8312,54.9696,19800.0
2007-10-17 13:45:00,79.52,79.57,79.32,79.34,13100.0,55.0111,55.0457,54.8727,54.8866,13100.0
2007-10-17 13:50:00,79.38,79.39,79.05,79.22,21600.0,54.9142,54.9212,54.686,54.8036,21600.0
2007-10-17 13:55:00,79.21,79.33,79.15,79.26,11300.0,54.7966,54.8797,54.7551,54.8312,11300.0
2007-10-17 14:00:00,79.26,79.29,79.0,79.28,29400.0,54.8312,54.852,54.6514,54.8451,29400.0
2007-10-17 14:05:00,79.25,79.6,79.22,79.6,11000.0,54.8243,55.0664,54.8036,55.0664,11000.0
2007-10-17 14:10:00,79.59,79.63,79.24,79.54,21600.0,55.0595,55.0872,54.8174,55.0249,21600.0
2007-10-17 14:15:00,79.54,79.54,79.26,79.36,9100.0,55.0249,55.0249,54.8312,54.9004,9100.0
2007-10-17 14:20:00,79.45,79.45,79.13,79.3,12900.0,54.9627,54.9627,54.7413,54.8589,12900.0
2007-10-17 14:25:00,79.35,79.52,79.2,79.43,20700.0,54.8935,55.0111,54.7897,54.9488,20700.0
2007-10-17 14:30:00,79.46,79.49,79.16,79.23,18700.0,54.9696,54.9903,54.762,54.8105,18700.0
2007-10-17 14:35:00,79.25,79.5,79.25,79.32,15600.0,54.8243,54.9973,54.8243,54.8727,15600.0
2007-10-17 14:40:00,79.35,79.48,79.3,79.48,21900.0,54.8935,54.9834,54.8589,54.9834,21900.0
2007-10-17 14:45:00,79.46,79.57,79.23,79.36,19900.0,54.9696,55.0457,54.8105,54.9004,19900.0
2007-10-17 14:50:00,79.39,79.49,79.17,79.3,18700.0,54.9212,54.9903,54.769,54.8589,18700.0
2007-10-17 14:55:00,79.34,79.57,79.3,79.49,13700.0,54.8866,55.0457,54.8589,54.9903,13700.0
2007-10-17 15:00:00,79.52,79.63,79.43,79.54,29800.0,55.0111,55.0872,54.9488,55.0249,29800.0
2007-10-17 15:05:00,79.54,79.93,79.52,79.93,30800.0,55.0249,55.2947,55.0111,55.2947,30800.0
2007-10-17 15:10:00,79.87,79.88,79.5,79.78,19100.0,55.2532,55.2601,54.9973,55.191,19100.0
2007-10-17 15:15:00,79.77,79.94,79.64,79.7,22400.0,55.184,55.3016,55.0941,55.1356,22400.0
2007-10-17 15:20:00,79.68,79.86,79.52,79.55,32500.0,55.1218,55.2463,55.0111,55.0318,32500.0
2007-10-17 15:25:00,79.56,79.75,79.48,79.66,18300.0,55.0388,55.1702,54.9834,55.1079,18300.0
2007-10-17 15:30:00,79.68,79.8,79.57,79.66,20200.0,55.1218,55.2048,55.0457,55.1079,20200.0
2007-10-17 15:35:00,79.68,79.78,79.38,79.38,21700.0,55.1218,55.191,54.9142,54.9142,21700.0
2007-10-17 15:40:00,79.4,79.74,79.4,79.69,20000.0,54.9281,55.1633,54.9281,55.1287,20000.0
2007-10-17 15:45:00,79.68,79.83,79.62,79.7,28200.0,55.1218,55.2255,55.0803,55.1356,28200.0
2007-10-17 15:50:00,79.7,79.7,79.57,79.68,22300.0,55.1356,55.1356,55.0457,55.1218,22300.0
2007-10-17 15:55:00,79.67,79.72,79.58,79.59,41900.0,55.1149,55.1495,55.0526,55.0595,41900.0
2007-10-18 09:30:00,79.53,79.59,78.62,78.68,25500.0,55.018,55.0595,54.3885,54.43,25500.0
2007-10-18 09:35:00,78.68,78.9,78.42,78.85,44000.0,54.43,54.5822,54.2501,54.5476,44000.0
2007-10-18 09:40:00,78.9,79.4,78.89,79.15,25400.0,54.5822,54.9281,54.5753,54.7551,25400.0
2007-10-18 09:45:00,79.15,79.16,78.77,78.95,33900.0,54.7551,54.762,54.4923,54.6168,33900.0
2007-10-18 09:50:00,78.96,79.1,78.65,78.88,38600.0,54.6237,54.7205,54.4092,54.5683,38600.0
2007-10-18 09:55:00,78.88,79.04,78.88,78.93,27100.0,54.5683,54.679,54.5683,54.6029,27100.0
2007-10-18 10:00:00,78.93,79.04,78.9,78.9,41400.0,54.6029,54.679,54.5822,54.5822,41400.0
2007-10-18 10:05:00,78.92,79.12,78.72,78.87,44800.0,54.596,54.7344,54.4577,54.5614,44800.0
2007-10-18 10:10:00,78.87,78.98,78.7,78.96,25200.0,54.5614,54.6375,54.4438,54.6237,25200.0
2007-10-18 10:15:00,79.0,79.18,78.99,79.04,18900.0,54.6514,54.7759,54.6444,54.679,18900.0
2007-10-18 10:20:00,79.04,79.14,78.99,79.1,24900.0,54.679,54.7482,54.6444,54.7205,24900.0
2007-10-18 10:25:00,79.1,79.19,79.07,79.13,11500.0,54.7205,54.7828,54.6998,54.7413,11500.0
2007-10-18 10:30:00,79.12,79.18,78.88,79.12,43300.0,54.7344,54.7759,54.5683,54.7344,43300.0
2007-10-18 10:35:00,79.11,79.42,79.11,79.29,35400.0,54.7275,54.9419,54.7275,54.852,35400.0
2007-10-18 10:40:00,79.29,79.44,79.19,79.19,22500.0,54.852,54.9557,54.7828,54.7828,22500.0
2007-10-18 10:45:00,79.19,79.21,79.03,79.03,9800.0,54.7828,54.7966,54.6721,54.6721,9800.0
2007-10-18 10:50:00,79.06,79.08,78.9,78.91,17000.0,54.6929,54.7067,54.5822,54.5891,17000.0
2007-10-18 10:55:00,78.9,79.0,78.79,78.83,26400.0,54.5822,54.6514,54.5061,54.5338,26400.0
2007-10-18 11:00:00,78.83,78.96,78.71,78.75,15200.0,54.5338,54.6237,54.4507,54.4784,15200.0
2007-10-18 11:05:00,78.78,78.94,78.76,78.77,9800.0,54.4992,54.6099,54.4853,54.4923,9800.0
2007-10-18 11:10:00,78.76,78.89,78.7,78.76,22500.0,54.4853,54.5753,54.4438,54.4853,22500.0
2007-10-18 11:15:00,78.75,78.85,78.66,78.7,7300.0,54.4784,54.5476,54.4162,54.4438,7300.0
2007-10-18 11:20:00,78.7,78.9,78.7,78.78,6700.0,54.4438,54.5822,54.4438,54.4992,6700.0
2007-10-18 11:25:00,78.77,78.81,78.57,78.57,12300.0,54.4923,54.5199,54.3539,54.3539,12300.0
2007-10-18 11:30:00,78.55,78.85,78.54,78.83,10100.0,54.3401,54.5476,54.3331,54.5338,10100.0
2007-10-18 11:35:00,78.79,78.97,78.74,78.97,6100.0,54.5061,54.6306,54.4715,54.6306,6100.0
2007-10-18 11:40:00,78.98,79.04,78.81,78.87,12200.0,54.6375,54.679,54.5199,54.5614,12200.0
2007-10-18 11:45:00,78.88,79.12,78.86,79.08,14800.0,54.5683,54.7344,54.5545,54.7067,14800.0
2007-10-18 11:50:00,79.08,79.18,79.06,79.08,8000.0,54.7067,54.7759,54.6929,54.7067,8000.0
2007-10-18 11:55:00,79.06,79.11,79.02,79.02,10600.0,54.6929,54.7275,54.6652,54.6652,10600.0
2007-10-18 12:00:00,78.97,79.14,78.87,78.97,16900.0,54.6306,54.7482,54.5614,54.6306,16900.0
2007-10-18 12:05:00,78.93,79.01,78.92,79.0,4900.0,54.6029,54.6583,54.596,54.6514,4900.0
2007-10-18 12:10:00,79.0,79.04,78.95,78.98,8500.0,54.6514,54.679,54.6168,54.6375,8500.0
2007-10-18 12:15:00,78.98,78.98,78.85,78.9,9500.0,54.6375,54.6375,54.5476,54.5822,9500.0
2007-10-18 12:20:00,78.9,79.06,78.89,78.96,3300.0,54.5822,54.6929,54.5753,54.6237,3300.0
2007-10-18 12:25:00,78.96,78.97,78.85,78.89,6900.0,54.6237,54.6306,54.5476,54.5753,6900.0
2007-10-18 12:30:00,78.89,78.92,78.87,78.92,2900.0,54.5753,54.596,54.5614,54.596,2900.0
2007-10-18 12:35:00,78.88,78.98,78.87,78.88,3600.0,54.5683,54.6375,54.5614,54.5683,3600.0
2007-10-18 12:40:00,78.93,79.08,78.88,78.97,7300.0,54.6029,54.7067,54.5683,54.6306,7300.0
2007-10-18 12:45:00,79.0,79.08,78.9,78.96,8700.0,54.6514,54.7067,54.5822,54.6237,8700.0
2007-10-18 12:50:00,78.95,78.99,78.82,78.92,10700.0,54.6168,54.6444,54.5268,54.596,10700.0
2007-10-18 12:55:00,78.89,78.91,78.8,78.85,8900.0,54.5753,54.5891,54.513,54.5476,8900.0
2007-10-18 13:00:00,78.85,78.86,78.73,78.73,4800.0,54.5476,54.5545,54.4646,54.4646,4800.0
2007-10-18 13:05:00,78.72,78.72,78.67,78.71,3700.0,54.4577,54.4577,54.4231,54.4507,3700.0
2007-10-18 13:10:00,78.73,78.73,78.63,78.66,7100.0,54.4646,54.4646,54.3954,54.4162,7100.0
2007-10-18 13:15:00,78.64,78.88,78.64,78.79,9400.0,54.4023,54.5683,54.4023,54.5061,9400.0
2007-10-18 13:20:00,78.81,78.81,78.71,78.74,3600.0,54.5199,54.5199,54.4507,54.4715,3600.0
2007-10-18 13:25:00,78.71,78.71,78.64,78.65,3700.0,54.4507,54.4507,54.4023,54.4092,3700.0
2007-10-18 13:30:00,78.66,78.95,78.66,78.95,10700.0,54.4162,54.6168,54.4162,54.6168,10700.0
2007-10-18 13:35:00,78.96,78.96,78.8,78.89,6600.0,54.6237,54.6237,54.513,54.5753,6600.0
2007-10-18 13:40:00,78.89,78.95,78.88,78.91,4200.0,54.5753,54.6168,54.5683,54.5891,4200.0
2007-10-18 13:45:00,78.91,78.94,78.8,78.92,6100.0,54.5891,54.6099,54.513,54.596,6100.0
2007-10-18 13:50:00,78.87,79.02,78.87,78.95,8900.0,54.5614,54.6652,54.5614,54.6168,8900.0
2007-10-18 13:55:00,78.91,79.2,78.9,79.08,13900.0,54.5891,54.7897,54.5822,54.7067,13900.0
2007-10-18 14:00:00,79.09,79.15,78.95,79.15,11400.0,54.7136,54.7551,54.6168,54.7551,11400.0
2007-10-18 14:05:00,79.15,79.17,79.06,79.06,9100.0,54.7551,54.769,54.6929,54.6929,9100.0
2007-10-18 14:10:00,79.07,79.12,79.0,79.01,10400.0,54.6998,54.7344,54.6514,54.6583,10400.0
2007-10-18 14:15:00,79.05,79.06,78.97,79.01,9800.0,54.686,54.6929,54.6306,54.6583,9800.0
2007-10-18 14:20:00,79.01,79.02,78.97,78.97,9200.0,54.6583,54.6652,54.6306,54.6306,9200.0
2007-10-18 14:25:00,78.99,79.03,78.98,78.99,6000.0,54.6444,54.6721,54.6375,54.6444,6000.0
2007-10-18 14:30:00,78.99,79.03,78.9,78.92,12600.0,54.6444,54.6721,54.5822,54.596,12600.0
2007-10-18 14:35:00,78.91,78.96,78.88,78.9,6600.0,54.5891,54.6237,54.5683,54.5822,6600.0
2007-10-18 14:40:00,78.92,79.11,78.92,78.94,13400.0,54.596,54.7275,54.596,54.6099,13400.0
2007-10-18 14:45:00,78.91,79.0,78.72,78.8,9700.0,54.5891,54.6514,54.4577,54.513,9700.0
2007-10-18 14:50:00,78.8,78.84,78.72,78.82,2900.0,54.513,54.5407,54.4577,54.5268,2900.0
2007-10-18 14:55:00,78.76,78.93,78.75,78.8,6500.0,54.4853,54.6029,54.4784,54.513,6500.0
2007-10-18 15:00:00,78.85,79.19,78.85,79.15,11100.0,54.5476,54.7828,54.5476,54.7551,11100.0
2007-10-18 15:05:00,79.16,79.16,78.94,78.95,12000.0,54.762,54.762,54.6099,54.6168,12000.0
2007-10-18 15:10:00,78.96,79.07,78.9,79.0,54800.0,54.6237,54.6998,54.5822,54.6514,54800.0
2007-10-18 15:15:00,78.98,79.15,78.91,79.05,42800.0,54.6375,54.7551,54.5891,54.686,42800.0
2007-10-18 15:20:00,79.02,79.06,78.93,78.98,11200.0,54.6652,54.6929,54.6029,54.6375,11200.0
2007-10-18 15:25:00,79.02,79.11,78.93,79.11,21500.0,54.6652,54.7275,54.6029,54.7275,21500.0
2007-10-18 15:30:00,79.11,79.19,79.06,79.17,20900.0,54.7275,54.7828,54.6929,54.769,20900.0
2007-10-18 15:35:00,79.18,79.24,79.08,79.09,15200.0,54.7759,54.8174,54.7067,54.7136,15200.0
2007-10-18 15:40:00,79.08,79.37,79.08,79.27,23200.0,54.7067,54.9073,54.7067,54.8381,23200.0
2007-10-18 15:45:00,79.28,79.35,79.16,79.27,18800.0,54.8451,54.8935,54.762,54.8381,18800.0
2007-10-18 15:50:00,79.29,79.41,79.23,79.33,20100.0,54.852,54.935,54.8105,54.8797,20100.0
2007-10-18 15:55:00,79.32,79.32,79.07,79.1,22700.0,54.8727,54.8727,54.6998,54.7205,22700.0
2007-10-19 09:30:00,78.83,78.96,78.63,78.73,96900.0,54.5338,54.6237,54.3954,54.4646,96900.0
2007-10-19 09:35:00,78.75,78.78,78.55,78.59,15100.0,54.4784,54.4992,54.3401,54.3677,15100.0
2007-10-19 09:40:00,78.58,78.64,78.4,78.54,28000.0,54.3608,54.4023,54.2363,54.3331,28000.0
2007-10-19 09:45:00,78.47,78.75,78.41,78.71,6500.0,54.2847,54.4784,54.2432,54.4507,6500.0
2007-10-19 09:50:00,78.69,78.89,78.55,78.73,11100.0,54.4369,54.5753,54.3401,54.4646,11100.0
2007-10-19 09:55:00,78.67,79.17,78.67,78.86,33000.0,54.4231,54.769,54.4231,54.5545,33000.0
2007-10-19 10:00:00,78.9,79.2,78.68,78.78,17500.0,54.5822,54.7897,54.43,54.4992,17500.0
2007-10-19 10:05:00,78.71,78.75,78.4,78.65,10600.0,54.4507,54.4784,54.2363,54.4092,10600.0
2007-10-19 10:10:00,78.69,78.71,78.3,78.3,28100.0,54.4369,54.4507,54.1671,54.1671,28100.0
2007-10-19 10:15:00,78.3,78.52,78.28,78.32,31700.0,54.1671,54.3193,54.1533,54.1809,31700.0
2007-10-19 10:20:00,78.3,78.37,78.27,78.36,15000.0,54.1671,54.2155,54.1464,54.2086,15000.0
2007-10-19 10:25:00,78.35,78.46,78.34,78.39,10000.0,54.2017,54.2778,54.1948,54.2294,10000.0
2007-10-19 10:30:00,78.37,78.37,78.3,78.32,13000.0,54.2155,54.2155,54.1671,54.1809,13000.0
2007-10-19 10:35:00,78.36,78.52,78.32,78.5,13900.0,54.2086,54.3193,54.1809,54.3055,13900.0
2007-10-19 10:40:00,78.48,78.48,78.33,78.33,18400.0,54.2916,54.2916,54.1879,54.1879,18400.0
2007-10-19 10:45:00,78.31,78.52,78.25,78.37,18000.0,54.174,54.3193,54.1325,54.2155,18000.0
2007-10-19 10:50:00,78.38,78.52,78.32,78.37,33100.0,54.2225,54.3193,54.1809,54.2155,33100.0
2007-10-19 10:55:00,78.33,78.35,78.22,78.22,16200.0,54.1879,54.2017,54.1118,54.1118,16200.0
2007-10-19 11:00:00,78.21,78.53,78.21,78.49,10900.0,54.1048,54.3262,54.1048,54.2985,10900.0
2007-10-19 11:05:00,78.52,78.66,78.38,78.52,15900.0,54.3193,54.4162,54.2225,54.3193,15900.0
2007-10-19 11:10:00,78.51,78.52,78.43,78.46,10100.0,54.3124,54.3193,54.257,54.2778,10100.0
2007-10-19 11:15:00,78.43,78.54,78.38,78.53,5700.0,54.257,54.3331,54.2225,54.3262,5700.0
2007-10-19 11:20:00,78.51,78.51,78.33,78.48,31600.0,54.3124,54.3124,54.1879,54.2916,31600.0
2007-10-19 11:25:00,78.47,78.55,78.41,78.55,3500.0,54.2847,54.3401,54.2432,54.3401,3500.0
2007-10-19 11:30:00,78.56,78.56,78.2,78.24,10600.0,54.347,54.347,54.0979,54.1256,10600.0
2007-10-19 11:35:00,78.23,78.46,78.21,78.26,12100.0,54.1187,54.2778,54.1048,54.1394,12100.0
2007-10-19 11:40:00,78.23,78.34,78.2,78.28,12500.0,54.1187,54.1948,54.0979,54.1533,12500.0
2007-10-19 11:45:00,78.27,78.28,77.86,78.15,65000.0,54.1464,54.1533,53.8627,54.0633,65000.0
2007-10-19 11:50:00,78.12,78.19,77.75,77.9,27600.0,54.0426,54.091,53.7866,53.8904,27600.0
2007-10-19 11:55:00,77.92,78.2,77.91,78.08,29200.0,53.9042,54.0979,53.8973,54.0149,29200.0
2007-10-19 12:00:00,78.07,78.15,77.9,78.04,54700.0,54.008,54.0633,53.8904,53.9872,54700.0
2007-10-19 12:05:00,78.02,78.16,78.0,78.09,11100.0,53.9734,54.0703,53.9596,54.0218,11100.0
2007-10-19 12:10:00,78.13,78.18,77.97,77.99,5700.0,54.0495,54.0841,53.9388,53.9527,5700.0
2007-10-19 12:15:00,78.02,78.15,77.98,78.11,6600.0,53.9734,54.0633,53.9457,54.0357,6600.0
2007-10-19 12:20:00,78.13,78.14,78.0,78.0,8200.0,54.0495,54.0564,53.9596,53.9596,8200.0
2007-10-19 12:25:00,77.98,78.05,77.81,77.85,12000.0,53.9457,53.9942,53.8281,53.8558,12000.0
2007-10-19 12:30:00,77.85,78.03,77.84,77.91,11000.0,53.8558,53.9803,53.8489,53.8973,11000.0
2007-10-19 12:35:00,77.92,78.11,77.91,78.1,3200.0,53.9042,54.0357,53.8973,54.0288,3200.0
2007-10-19 12:40:00,78.08,78.15,77.92,77.95,6700.0,54.0149,54.0633,53.9042,53.925,6700.0
2007-10-19 12:45:00,77.95,78.13,77.95,78.03,5400.0,53.925,54.0495,53.925,53.9803,5400.0
2007-10-19 12:50:00,77.98,78.03,77.93,78.03,3900.0,53.9457,53.9803,53.9111,53.9803,3900.0
2007-10-19 12:55:00,78.03,78.03,77.96,77.99,2600.0,53.9803,53.9803,53.9319,53.9527,2600.0
2007-10-19 13:00:00,78.0,78.0,77.85,77.87,5900.0,53.9596,53.9596,53.8558,53.8696,5900.0
2007-10-19 13:05:00,77.91,77.97,77.85,77.9,15500.0,53.8973,53.9388,53.8558,53.8904,15500.0
2007-10-19 13:10:00,77.9,77.97,77.88,77.95,10800.0,53.8904,53.9388,53.8766,53.925,10800.0
2007-10-19 13:15:00,77.89,77.92,77.86,77.88,11700.0,53.8835,53.9042,53.8627,53.8766,11700.0
2007-10-19 13:20:00,77.89,77.94,77.84,77.86,16900.0,53.8835,53.9181,53.8489,53.8627,16900.0
2007-10-19 13:25:00,77.86,77.91,77.78,77.85,22500.0,53.8627,53.8973,53.8074,53.8558,22500.0
2007-10-19 13:30:00,77.88,77.88,77.76,77.82,8900.0,53.8766,53.8766,53.7935,53.8351,8900.0
2007-10-19 13:35:00,77.82,77.92,77.77,77.77,20600.0,53.8351,53.9042,53.8005,53.8005,20600.0
2007-10-19 13:40:00,77.79,77.93,77.76,77.88,10400.0,53.8143,53.9111,53.7935,53.8766,10400.0
2007-10-19 13:45:00,77.87,77.95,77.81,77.82,11800.0,53.8696,53.925,53.8281,53.8351,11800.0
2007-10-19 13:50:00,77.82,77.83,77.75,77.81,8100.0,53.8351,53.842,53.7866,53.8281,8100.0
2007-10-19 13:55:00,77.84,77.85,77.75,77.83,9400.0,53.8489,53.8558,53.7866,53.842,9400.0
2007-10-19 14:00:00,77.8,77.8,77.55,77.63,38600.0,53.8212,53.8212,53.6483,53.7036,38600.0
2007-10-19 14:05:00,77.61,77.73,77.52,77.55,17400.0,53.6898,53.7728,53.6275,53.6483,17400.0
2007-10-19 14:10:00,77.53,77.57,77.29,77.35,53300.0,53.6344,53.6621,53.4684,53.5099,53300.0
2007-10-19 14:15:00,77.36,77.36,77.15,77.15,31800.0,53.5168,53.5168,53.3716,53.3716,31800.0
2007-10-19 14:20:00,77.15,77.15,76.86,77.04,43100.0,53.3716,53.3716,53.1709,53.2955,43100.0
2007-10-19 14:25:00,77.04,77.1,76.73,76.81,54000.0,53.2955,53.337,53.081,53.1363,54000.0
2007-10-19 14:30:00,76.83,76.91,76.77,76.9,19200.0,53.1502,53.2055,53.1087,53.1986,19200.0
2007-10-19 14:35:00,76.9,76.9,76.67,76.9,19300.0,53.1986,53.1986,53.0395,53.1986,19300.0
2007-10-19 14:40:00,76.9,77.03,76.6,76.62,25500.0,53.1986,53.2885,52.9911,53.0049,25500.0
2007-10-19 14:45:00,76.62,76.88,76.54,76.85,26200.0,53.0049,53.1848,52.9496,53.164,26200.0
2007-10-19 14:50:00,76.85,76.88,76.64,76.74,72100.0,53.164,53.1848,53.0187,53.0879,72100.0
2007-10-19 14:55:00,76.7,76.87,76.67,76.75,46500.0,53.0602,53.1779,53.0395,53.0948,46500.0
2007-10-19 15:00:00,76.77,76.83,76.71,76.8,17700.0,53.1087,53.1502,53.0672,53.1294,17700.0
2007-10-19 15:05:00,76.8,76.83,76.65,76.79,21000.0,53.1294,53.1502,53.0257,53.1225,21000.0
2007-10-19 15:10:00,76.8,76.94,76.71,76.72,46200.0,53.1294,53.2263,53.0672,53.0741,46200.0
2007-10-19 15:15:00,76.71,76.86,76.62,76.65,37200.0,53.0672,53.1709,53.0049,53.0257,37200.0
2007-10-19 15:20:00,76.65,76.93,76.5,76.68,52200.0,53.0257,53.2194,52.9219,53.0464,52200.0
2007-10-19 15:25:00,76.66,76.89,76.66,76.76,39500.0,53.0326,53.1917,53.0326,53.1018,39500.0
2007-10-19 15:30:00,76.72,76.8,76.65,76.66,27600.0,53.0741,53.1294,53.0257,53.0326,27600.0
2007-10-19 15:35:00,76.69,76.87,76.44,76.8,45200.0,53.0533,53.1779,52.8804,53.1294,45200.0
2007-10-19 15:40:00,76.8,76.87,76.4,76.48,88300.0,53.1294,53.1779,52.8527,52.9081,88300.0
2007-10-19 15:45:00,76.45,76.49,76.07,76.18,70500.0,52.8873,52.915,52.6244,52.7005,70500.0
2007-10-19 15:50:00,76.17,76.47,76.06,76.4,61500.0,52.6936,52.9011,52.6175,52.8527,61500.0
2007-10-19 15:55:00,76.41,76.56,76.3,76.31,85400.0,52.8596,52.9634,52.7835,52.7904,85400.0
2007-10-22 09:30:00,76.0,76.0,75.31,75.33,49700.0,52.576,52.576,52.0987,52.1125,49700.0
2007-10-22 09:35:00,75.34,75.99,75.2,75.99,54000.0,52.1194,52.5691,52.0226,52.5691,54000.0
2007-10-22 09:40:00,76.02,76.45,75.79,76.23,107400.0,52.5898,52.8873,52.4307,52.7351,107400.0
2007-10-22 09:45:00,76.2,78.37,76.17,78.32,183100.0,52.7144,54.2155,52.6936,54.1809,183100.0
2007-10-22 09:50:00,78.32,78.52,77.36,77.64,104700.0,54.1809,54.3193,53.5168,53.7105,104700.0
2007-10-22 09:55:00,77.63,78.07,77.59,77.92,108600.0,53.7036,54.008,53.6759,53.9042,108600.0
2007-10-22 10:00:00,77.94,78.07,77.68,77.75,66600.0,53.9181,54.008,53.7382,53.7866,66600.0
2007-10-22 10:05:00,77.78,77.92,77.73,77.9,43100.0,53.8074,53.9042,53.7728,53.8904,43100.0
2007-10-22 10:10:00,77.9,78.25,77.76,78.25,53800.0,53.8904,54.1325,53.7935,54.1325,53800.0
2007-10-22 10:15:00,78.3,78.5,77.99,78.08,41800.0,54.1671,54.3055,53.9527,54.0149,41800.0
2007-10-22 10:20:00,78.1,78.1,77.76,77.9,21300.0,54.0288,54.0288,53.7935,53.8904,21300.0
2007-10-22 10:25:00,77.85,77.85,77.52,77.65,45200.0,53.8558,53.8558,53.6275,53.7174,45200.0
2007-10-22 10:30:00,77.7,77.75,77.58,77.65,13200.0,53.752,53.7866,53.669,53.7174,13200.0
2007-10-22 10:35:00,77.61,77.64,77.35,77.37,25400.0,53.6898,53.7105,53.5099,53.5237,25400.0
2007-10-22 10:40:00,77.38,77.77,77.25,77.72,46600.0,53.5307,53.8005,53.4407,53.7659,46600.0
2007-10-22 10:45:00,77.7,77.75,77.54,77.56,12100.0,53.752,53.7866,53.6413,53.6552,12100.0
2007-10-22 10:50:00,77.54,77.64,77.38,77.38,22600.0,53.6413,53.7105,53.5307,53.5307,22600.0
2007-10-22 10:55:00,77.34,77.54,77.3,77.42,27700.0,53.503,53.6413,53.4753,53.5583,27700.0
2007-10-22 11:00:00,77.4,77.49,77.4,77.42,15700.0,53.5445,53.6068,53.5445,53.5583,15700.0
2007-10-22 11:05:00,77.47,77.8,77.42,77.72,34100.0,53.5929,53.8212,53.5583,53.7659,34100.0
2007-10-22 11:10:00,77.72,77.92,77.65,77.92,30000.0,53.7659,53.9042,53.7174,53.9042,30000.0
2007-10-22 11:15:00,77.86,77.96,77.82,77.89,18900.0,53.8627,53.9319,53.8351,53.8835,18900.0
2007-10-22 11:20:00,77.88,78.32,77.86,78.17,87300.0,53.8766,54.1809,53.8627,54.0772,87300.0
2007-10-22 11:25:00,78.14,78.19,77.91,78.12,31800.0,54.0564,54.091,53.8973,54.0426,31800.0
2007-10-22 11:30:00,78.11,78.35,78.08,78.35,28500.0,54.0357,54.2017,54.0149,54.2017,28500.0
2007-10-22 11:35:00,78.32,78.41,78.18,78.28,31400.0,54.1809,54.2432,54.0841,54.1533,31400.0
2007-10-22 11:40:00,78.37,78.44,78.25,78.34,30800.0,54.2155,54.264,54.1325,54.1948,30800.0
2007-10-22 11:45:00,78.34,78.37,77.93,77.97,72300.0,54.1948,54.2155,53.9111,53.9388,72300.0
2007-10-22 11:50:00,77.95,78.05,77.82,77.93,22400.0,53.925,53.9942,53.8351,53.9111,22400.0
2007-10-22 11:55:00,77.94,78.0,77.83,78.0,17700.0,53.9181,53.9596,53.842,53.9596,17700.0
2007-10-22 12:00:00,78.0,78.07,77.81,78.0,34200.0,53.9596,54.008,53.8281,53.9596,34200.0
2007-10-22 12:05:00,78.0,78.1,77.99,78.0,15400.0,53.9596,54.0288,53.9527,53.9596,15400.0
2007-10-22 12:10:00,78.0,78.06,77.93,78.0,21000.0,53.9596,54.0011,53.9111,53.9596,21000.0
2007-10-22 12:15:00,77.96,78.09,77.93,77.95,14100.0,53.9319,54.0218,53.9111,53.925,14100.0
2007-10-22 12:20:00,77.95,78.1,77.95,78.02,10800.0,53.925,54.0288,53.925,53.9734,10800.0
2007-10-22 12:25:00,78.02,78.29,78.02,78.18,17700.0,53.9734,54.1602,53.9734,54.0841,17700.0
2007-10-22 12:30:00,78.18,78.26,78.17,78.2,8600.0,54.0841,54.1394,54.0772,54.0979,8600.0
2007-10-22 12:35:00,78.22,78.22,78.04,78.04,10500.0,54.1118,54.1118,53.9872,53.9872,10500.0
2007-10-22 12:40:00,78.05,78.09,77.99,78.05,4700.0,53.9942,54.0218,53.9527,53.9942,4700.0
2007-10-22 12:45:00,78.07,78.28,78.06,78.09,28100.0,54.008,54.1533,54.0011,54.0218,28100.0
2007-10-22 12:50:00,78.08,78.37,78.08,78.29,17600.0,54.0149,54.2155,54.0149,54.1602,17600.0
2007-10-22 12:55:00,78.31,78.43,78.24,78.32,7400.0,54.174,54.257,54.1256,54.1809,7400.0
2007-10-22 13:00:00,78.31,78.4,78.2,78.35,14100.0,54.174,54.2363,54.0979,54.2017,14100.0
2007-10-22 13:05:00,78.35,78.38,78.07,78.17,20700.0,54.2017,54.2225,54.008,54.0772,20700.0
2007-10-22 13:10:00,78.2,78.38,78.04,78.04,16500.0,54.0979,54.2225,53.9872,53.9872,16500.0
2007-10-22 13:15:00,78.06,78.14,78.0,78.12,24400.0,54.0011,54.0564,53.9596,54.0426,24400.0
2007-10-22 13:20:00,78.12,78.14,78.0,78.12,10300.0,54.0426,54.0564,53.9596,54.0426,10300.0
2007-10-22 13:25:00,78.12,78.19,78.03,78.12,10600.0,54.0426,54.091,53.9803,54.0426,10600.0
2007-10-22 13:30:00,78.08,78.18,78.08,78.17,10000.0,54.0149,54.0841,54.0149,54.0772,10000.0
2007-10-22 13:35:00,78.17,78.19,78.05,78.11,16300.0,54.0772,54.091,53.9942,54.0357,16300.0
2007-10-22 13:40:00,78.16,78.23,78.1,78.12,13000.0,54.0703,54.1187,54.0288,54.0426,13000.0
2007-10-22 13:45:00,78.12,78.19,78.04,78.06,17100.0,54.0426,54.091,53.9872,54.0011,17100.0
2007-10-22 13:50:00,78.08,78.16,77.83,77.88,17900.0,54.0149,54.0703,53.842,53.8766,17900.0
2007-10-22 13:55:00,77.86,77.99,77.79,77.79,16100.0,53.8627,53.9527,53.8143,53.8143,16100.0
2007-10-22 14:00:00,77.78,77.87,77.71,77.87,12200.0,53.8074,53.8696,53.759,53.8696,12200.0
2007-10-22 14:05:00,77.88,78.08,77.87,78.01,10500.0,53.8766,54.0149,53.8696,53.9665,10500.0
2007-10-22 14:10:00,78.01,78.11,77.98,78.02,12400.0,53.9665,54.0357,53.9457,53.9734,12400.0
2007-10-22 14:15:00,77.98,78.2,77.92,78.2,15700.0,53.9457,54.0979,53.9042,54.0979,15700.0
2007-10-22 14:20:00,78.14,78.2,78.05,78.07,4400.0,54.0564,54.0979,53.9942,54.008,4400.0
2007-10-22 14:25:00,78.04,78.13,77.9,77.9,8700.0,53.9872,54.0495,53.8904,53.8904,8700.0
2007-10-22 14:30:00,77.89,78.11,77.86,77.89,24900.0,53.8835,54.0357,53.8627,53.8835,24900.0
2007-10-22 14:35:00,77.89,77.92,77.58,77.62,18400.0,53.8835,53.9042,53.669,53.6967,18400.0
2007-10-22 14:40:00,77.61,77.99,77.61,77.97,19100.0,53.6898,53.9527,53.6898,53.9388,19100.0
2007-10-22 14:45:00,77.94,77.94,77.8,77.91,4100.0,53.9181,53.9181,53.8212,53.8973,4100.0
2007-10-22 14:50:00,77.89,77.9,77.57,77.64,8200.0,53.8835,53.8904,53.6621,53.7105,8200.0
2007-10-22 14:55:00,77.64,77.67,77.57,77.57,13800.0,53.7105,53.7313,53.6621,53.6621,13800.0
2007-10-22 15:00:00,77.57,77.63,77.27,77.35,16300.0,53.6621,53.7036,53.4546,53.5099,16300.0
2007-10-22 15:05:00,77.3,77.59,77.3,77.56,20200.0,53.4753,53.6759,53.4753,53.6552,20200.0
2007-10-22 15:10:00,77.58,77.7,77.41,77.7,19500.0,53.669,53.752,53.5514,53.752,19500.0
2007-10-22 15:15:00,77.7,77.79,77.49,77.53,18900.0,53.752,53.8143,53.6068,53.6344,18900.0
2007-10-22 15:20:00,77.53,77.61,77.45,77.45,17800.0,53.6344,53.6898,53.5791,53.5791,17800.0
2007-10-22 15:25:00,77.46,77.73,77.41,77.63,16600.0,53.586,53.7728,53.5514,53.7036,16600.0
2007-10-22 15:30:00,77.62,77.83,77.61,77.8,29800.0,53.6967,53.842,53.6898,53.8212,29800.0
2007-10-22 15:35:00,77.8,77.85,77.67,77.74,19900.0,53.8212,53.8558,53.7313,53.7797,19900.0
2007-10-22 15:40:00,77.73,78.14,77.71,78.02,36000.0,53.7728,54.0564,53.759,53.9734,36000.0
2007-10-22 15:45:00,78.02,78.15,77.94,78.15,27900.0,53.9734,54.0633,53.9181,54.0633,27900.0
2007-10-22 15:50:00,78.1,78.31,78.01,78.17,25900.0,54.0288,54.174,53.9665,54.0772,25900.0
2007-10-22 15:55:00,78.13,78.13,77.97,78.0,60100.0,54.0495,54.0495,53.9388,53.9596,60100.0
2007-10-23 09:30:00,77.99,77.99,77.52,77.71,34300.0,53.9527,53.9527,53.6275,53.759,34300.0
2007-10-23 09:35:00,77.7,77.83,77.21,77.5,25800.0,53.752,53.842,53.4131,53.6137,25800.0
2007-10-23 09:40:00,77.48,77.6,77.25,77.3,17100.0,53.5998,53.6829,53.4407,53.4753,17100.0
2007-10-23 09:45:00,77.36,77.36,76.77,76.82,27000.0,53.5168,53.5168,53.1087,53.1433,27000.0
2007-10-23 09:50:00,76.77,77.3,76.75,77.2,10800.0,53.1087,53.4753,53.0948,53.4061,10800.0
2007-10-23 09:55:00,77.2,77.21,76.73,76.76,16400.0,53.4061,53.4131,53.081,53.1018,16400.0
2007-10-23 10:00:00,76.76,76.81,76.67,76.72,23000.0,53.1018,53.1363,53.0395,53.0741,23000.0
2007-10-23 10:05:00,76.68,76.98,76.66,76.91,27200.0,53.0464,53.2539,53.0326,53.2055,27200.0
2007-10-23 10:10:00,76.9,76.9,76.7,76.7,16700.0,53.1986,53.1986,53.0602,53.0602,16700.0
2007-10-23 10:15:00,76.75,76.76,76.65,76.69,13000.0,53.0948,53.1018,53.0257,53.0533,13000.0
2007-10-23 10:20:00,76.66,76.75,76.42,76.44,33200.0,53.0326,53.0948,52.8665,52.8804,33200.0
2007-10-23 10:25:00,76.45,76.63,76.41,76.52,13600.0,52.8873,53.0118,52.8596,52.9357,13600.0
2007-10-23 10:30:00,76.54,76.92,76.47,76.84,16500.0,52.9496,53.2124,52.9011,53.1571,16500.0
2007-10-23 10:35:00,76.84,76.92,76.69,76.8,23600.0,53.1571,53.2124,53.0533,53.1294,23600.0
2007-10-23 10:40:00,76.76,76.94,76.52,76.62,15700.0,53.1018,53.2263,52.9357,53.0049,15700.0
2007-10-23 10:45:00,76.59,76.77,76.51,76.74,13600.0,52.9841,53.1087,52.9288,53.0879,13600.0
2007-10-23 10:50:00,76.74,76.82,76.6,76.63,6200.0,53.0879,53.1433,52.9911,53.0118,6200.0
2007-10-23 10:55:00,76.66,76.67,76.46,76.46,10100.0,53.0326,53.0395,52.8942,52.8942,10100.0
2007-10-23 11:00:00,76.48,76.5,76.18,76.18,16900.0,52.9081,52.9219,52.7005,52.7005,16900.0
2007-10-23 11:05:00,76.21,76.27,75.98,75.98,16500.0,52.7213,52.7628,52.5622,52.5622,16500.0
2007-10-23 11:10:00,75.99,76.05,75.8,75.8,15500.0,52.5691,52.6106,52.4376,52.4376,15500.0
2007-10-23 11:15:00,75.83,76.11,75.83,76.08,14500.0,52.4584,52.6521,52.4584,52.6313,14500.0
2007-10-23 11:20:00,76.1,76.2,75.95,76.1,19600.0,52.6452,52.7144,52.5414,52.6452,19600.0
2007-10-23 11:25:00,76.08,76.19,76.0,76.11,12700.0,52.6313,52.7074,52.576,52.6521,12700.0
2007-10-23 11:30:00,76.06,76.31,75.96,76.13,19700.0,52.6175,52.7904,52.5483,52.6659,19700.0
2007-10-23 11:35:00,76.13,76.42,76.13,76.31,8200.0,52.6659,52.8665,52.6659,52.7904,8200.0
2007-10-23 11:40:00,76.31,76.46,76.27,76.44,5300.0,52.7904,52.8942,52.7628,52.8804,5300.0
2007-10-23 11:45:00,76.47,76.48,76.16,76.22,10200.0,52.9011,52.9081,52.6867,52.7282,10200.0
2007-10-23 11:50:00,76.2,76.41,76.2,76.36,9400.0,52.7144,52.8596,52.7144,52.825,9400.0
2007-10-23 11:55:00,76.37,76.55,76.31,76.43,14500.0,52.832,52.9565,52.7904,52.8735,14500.0
2007-10-23 12:00:00,76.46,76.54,76.46,76.52,5500.0,52.8942,52.9496,52.8942,52.9357,5500.0
2007-10-23 12:05:00,76.53,76.55,76.45,76.5,10200.0,52.9426,52.9565,52.8873,52.9219,10200.0
2007-10-23 12:10:00,76.5,76.63,76.48,76.55,6800.0,52.9219,53.0118,52.9081,52.9565,6800.0
2007-10-23 12:15:00,76.57,76.57,76.41,76.42,22300.0,52.9703,52.9703,52.8596,52.8665,22300.0
2007-10-23 12:20:00,76.39,76.5,76.38,76.45,5200.0,52.8458,52.9219,52.8389,52.8873,5200.0
2007-10-23 12:25:00,76.44,76.48,76.4,76.42,5500.0,52.8804,52.9081,52.8527,52.8665,5500.0
2007-10-23 12:30:00,76.46,76.49,76.44,76.47,2100.0,52.8942,52.915,52.8804,52.9011,2100.0
2007-10-23 12:35:00,76.48,76.49,76.27,76.37,13000.0,52.9081,52.915,52.7628,52.832,13000.0
2007-10-23 12:40:00,76.39,76.56,76.35,76.52,17900.0,52.8458,52.9634,52.8181,52.9357,17900.0
2007-10-23 12:45:00,76.5,76.52,76.43,76.43,2400.0,52.9219,52.9357,52.8735,52.8735,2400.0
2007-10-23 12:50:00,76.47,76.54,76.43,76.51,3800.0,52.9011,52.9496,52.8735,52.9288,3800.0
2007-10-23 12:55:00,76.5,76.5,76.32,76.37,7700.0,52.9219,52.9219,52.7974,52.832,7700.0
2007-10-23 13:00:00,76.35,76.37,76.23,76.27,13300.0,52.8181,52.832,52.7351,52.7628,13300.0
2007-10-23 13:05:00,76.24,76.41,76.23,76.38,4600.0,52.742,52.8596,52.7351,52.8389,4600.0
2007-10-23 13:10:00,76.38,76.38,76.3,76.36,2800.0,52.8389,52.8389,52.7835,52.825,2800.0
2007-10-23 13:15:00,76.37,76.67,76.37,76.58,15800.0,52.832,53.0395,52.832,52.9772,15800.0
2007-10-23 13:20:00,76.6,76.8,76.55,76.73,8700.0,52.9911,53.1294,52.9565,53.081,8700.0
2007-10-23 13:25:00,76.72,76.74,76.43,76.44,13400.0,53.0741,53.0879,52.8735,52.8804,13400.0
2007-10-23 13:30:00,76.42,76.57,76.27,76.56,33800.0,52.8665,52.9703,52.7628,52.9634,33800.0
2007-10-23 13:35:00,76.53,76.56,76.21,76.42,38800.0,52.9426,52.9634,52.7213,52.8665,38800.0
2007-10-23 13:40:00,76.42,76.45,76.06,76.38,30400.0,52.8665,52.8873,52.6175,52.8389,30400.0
2007-10-23 13:45:00,76.35,76.36,76.07,76.17,37300.0,52.8181,52.825,52.6244,52.6936,37300.0
2007-10-23 13:50:00,76.13,76.21,76.01,76.17,16500.0,52.6659,52.7213,52.5829,52.6936,16500.0
2007-10-23 13:55:00,76.14,76.38,76.13,76.29,10200.0,52.6728,52.8389,52.6659,52.7766,10200.0
2007-10-23 14:00:00,76.29,76.45,76.03,76.24,27900.0,52.7766,52.8873,52.5967,52.742,27900.0
2007-10-23 14:05:00,76.25,76.42,76.05,76.15,24800.0,52.7489,52.8665,52.6106,52.6798,24800.0
2007-10-23 14:10:00,76.23,76.41,76.08,76.22,26300.0,52.7351,52.8596,52.6313,52.7282,26300.0
2007-10-23 14:15:00,76.23,76.42,76.2,76.41,28100.0,52.7351,52.8665,52.7144,52.8596,28100.0
2007-10-23 14:20:00,76.41,76.64,76.4,76.52,13200.0,52.8596,53.0187,52.8527,52.9357,13200.0
2007-10-23 14:25:00,76.53,76.53,76.15,76.24,25800.0,52.9426,52.9426,52.6798,52.742,25800.0
2007-10-23 14:30:00,76.24,76.54,76.24,76.37,8800.0,52.742,52.9496,52.742,52.832,8800.0
2007-10-23 14:35:00,76.38,76.58,76.33,76.47,13200.0,52.8389,52.9772,52.8043,52.9011,13200.0
2007-10-23 14:40:00,76.44,76.53,76.43,76.5,8800.0,52.8804,52.9426,52.8735,52.9219,8800.0
2007-10-23 14:45:00,76.51,76.51,76.25,76.38,14600.0,52.9288,52.9288,52.7489,52.8389,14600.0
2007-10-23 14:50:00,76.34,76.39,76.3,76.36,15200.0,52.8112,52.8458,52.7835,52.825,15200.0
2007-10-23 14:55:00,76.36,76.51,76.33,76.33,60700.0,52.825,52.9288,52.8043,52.8043,60700.0
2007-10-23 15:00:00,76.33,76.47,76.27,76.45,16400.0,52.8043,52.9011,52.7628,52.8873,16400.0
2007-10-23 15:05:00,76.45,76.55,76.26,76.28,31700.0,52.8873,52.9565,52.7559,52.7697,31700.0
2007-10-23 15:10:00,76.29,76.4,76.17,76.18,15300.0,52.7766,52.8527,52.6936,52.7005,15300.0
2007-10-23 15:15:00,76.17,76.53,76.17,76.5,41500.0,52.6936,52.9426,52.6936,52.9219,41500.0
2007-10-23 15:20:00,76.48,76.7,76.48,76.65,34700.0,52.9081,53.0602,52.9081,53.0257,34700.0
2007-10-23 15:25:00,76.66,76.93,76.63,76.88,41000.0,53.0326,53.2194,53.0118,53.1848,41000.0
2007-10-23 15:30:00,76.88,77.2,76.88,76.97,46600.0,53.1848,53.4061,53.1848,53.247,46600.0
2007-10-23 15:35:00,76.97,77.06,76.89,77.06,16900.0,53.247,53.3093,53.1917,53.3093,16900.0
2007-10-23 15:40:00,77.06,77.17,77.0,77.17,29600.0,53.3093,53.3854,53.2678,53.3854,29600.0
2007-10-23 15:45:00,77.16,77.32,77.03,77.26,35300.0,53.3785,53.4892,53.2885,53.4476,35300.0
2007-10-23 15:50:00,77.32,77.4,76.93,77.11,31000.0,53.4892,53.5445,53.2194,53.3439,31000.0
2007-10-23 15:55:00,77.11,77.13,76.95,77.05,26400.0,53.3439,53.3577,53.2332,53.3024,26400.0
2007-10-24 09:30:00,76.8,77.15,76.72,76.91,11600.0,53.1294,53.3716,53.0741,53.2055,11600.0
2007-10-24 09:35:00,76.91,77.34,76.85,77.01,15100.0,53.2055,53.503,53.164,53.2747,15100.0
2007-10-24 09:40:00,77.07,77.94,77.01,77.85,26700.0,53.3162,53.9181,53.2747,53.8558,26700.0
2007-10-24 09:45:00,77.93,77.95,77.5,77.62,120900.0,53.9111,53.925,53.6137,53.6967,120900.0
2007-10-24 09:50:00,77.58,77.81,77.49,77.64,35400.0,53.669,53.8281,53.6068,53.7105,35400.0
2007-10-24 09:55:00,77.66,77.66,77.26,77.28,21400.0,53.7244,53.7244,53.4476,53.4615,21400.0
2007-10-24 10:00:00,77.3,77.42,77.01,77.29,38000.0,53.4753,53.5583,53.2747,53.4684,38000.0
2007-10-24 10:05:00,77.28,77.59,77.21,77.39,18100.0,53.4615,53.6759,53.4131,53.5376,18100.0
2007-10-24 10:10:00,77.38,77.41,77.13,77.25,40000.0,53.5307,53.5514,53.3577,53.4407,40000.0
2007-10-24 10:15:00,77.26,77.27,76.85,76.89,37000.0,53.4476,53.4546,53.164,53.1917,37000.0
2007-10-24 10:20:00,76.89,77.01,76.61,76.88,42300.0,53.1917,53.2747,52.998,53.1848,42300.0
2007-10-24 10:25:00,76.97,77.31,76.87,77.27,9600.0,53.247,53.4822,53.1779,53.4546,9600.0
2007-10-24 10:30:00,77.26,77.26,76.64,76.68,18700.0,53.4476,53.4476,53.0187,53.0464,18700.0
2007-10-24 10:35:00,76.71,76.99,76.68,76.7,14800.0,53.0672,53.2609,53.0464,53.0602,14800.0
2007-10-24 10:40:00,76.62,76.68,76.33,76.41,21200.0,53.0049,53.0464,52.8043,52.8596,21200.0
2007-10-24 10:45:00,76.38,76.44,76.23,76.32,8900.0,52.8389,52.8804,52.7351,52.7974,8900.0
2007-10-24 10:50:00,76.33,76.41,76.1,76.12,10100.0,52.8043,52.8596,52.6452,52.659,10100.0
2007-10-24 10:55:00,76.12,76.22,75.98,76.12,15200.0,52.659,52.7282,52.5622,52.659,15200.0
2007-10-24 11:00:00,76.15,76.47,76.1,76.47,9900.0,52.6798,52.9011,52.6452,52.9011,9900.0
2007-10-24 11:05:00,76.43,76.55,76.27,76.32,15300.0,52.8735,52.9565,52.7628,52.7974,15300.0
2007-10-24 11:10:00,76.24,76.42,75.96,76.1,30100.0,52.742,52.8665,52.5483,52.6452,30100.0
2007-10-24 11:15:00,76.09,76.17,75.79,75.94,20000.0,52.6383,52.6936,52.4307,52.5345,20000.0
2007-10-24 11:20:00,75.94,76.1,75.9,76.0,33100.0,52.5345,52.6452,52.5068,52.576,33100.0
2007-10-24 11:25:00,76.01,76.35,75.96,76.2,20300.0,52.5829,52.8181,52.5483,52.7144,20300.0
2007-10-24 11:30:00,76.2,76.27,76.0,76.21,20000.0,52.7144,52.7628,52.576,52.7213,20000.0
2007-10-24 11:35:00,76.17,76.54,76.15,76.51,20400.0,52.6936,52.9496,52.6798,52.9288,20400.0
2007-10-24 11:40:00,76.52,76.55,76.31,76.41,12500.0,52.9357,52.9565,52.7904,52.8596,12500.0
2007-10-24 11:45:00,76.4,76.4,76.14,76.27,11600.0,52.8527,52.8527,52.6728,52.7628,11600.0
2007-10-24 11:50:00,76.22,76.72,76.11,76.67,28600.0,52.7282,53.0741,52.6521,53.0395,28600.0
2007-10-24 11:55:00,76.67,76.7,76.47,76.51,16900.0,53.0395,53.0602,52.9011,52.9288,16900.0
2007-10-24 12:00:00,76.47,76.59,76.38,76.54,9400.0,52.9011,52.9841,52.8389,52.9496,9400.0
2007-10-24 12:05:00,76.51,76.86,76.51,76.85,14400.0,52.9288,53.1709,52.9288,53.164,14400.0
2007-10-24 12:10:00,76.87,76.87,76.57,76.63,11700.0,53.1779,53.1779,52.9703,53.0118,11700.0
2007-10-24 12:15:00,76.67,76.73,76.47,76.5,10300.0,53.0395,53.081,52.9011,52.9219,10300.0
2007-10-24 12:20:00,76.49,76.52,76.34,76.47,15800.0,52.915,52.9357,52.8112,52.9011,15800.0
2007-10-24 12:25:00,76.46,76.78,76.46,76.71,8400.0,52.8942,53.1156,52.8942,53.0672,8400.0
2007-10-24 12:30:00,76.75,76.8,76.6,76.7,11500.0,53.0948,53.1294,52.9911,53.0602,11500.0
2007-10-24 12:35:00,76.67,76.67,76.36,76.4,6700.0,53.0395,53.0395,52.825,52.8527,6700.0
2007-10-24 12:40:00,76.43,76.67,76.4,76.63,11000.0,52.8735,53.0395,52.8527,53.0118,11000.0
2007-10-24 12:45:00,76.65,76.66,76.31,76.52,9900.0,53.0257,53.0326,52.7904,52.9357,9900.0
2007-10-24 12:50:00,76.55,76.56,76.23,76.26,6800.0,52.9565,52.9634,52.7351,52.7559,6800.0
2007-10-24 12:55:00,76.23,76.35,76.17,76.35,4000.0,52.7351,52.8181,52.6936,52.8181,4000.0
2007-10-24 13:00:00,76.35,76.39,76.08,76.16,14000.0,52.8181,52.8458,52.6313,52.6867,14000.0
2007-10-24 13:05:00,76.17,76.31,76.15,76.31,7600.0,52.6936,52.7904,52.6798,52.7904,7600.0
2007-10-24 13:10:00,76.28,76.35,76.1,76.12,13600.0,52.7697,52.8181,52.6452,52.659,13600.0
2007-10-24 13:15:00,76.16,76.16,75.91,75.95,38800.0,52.6867,52.6867,52.5137,52.5414,38800.0
2007-10-24 13:20:00,75.98,75.98,75.64,75.76,38500.0,52.5622,52.5622,52.327,52.41,38500.0
2007-10-24 13:25:00,75.77,75.96,75.7,75.87,18600.0,52.4169,52.5483,52.3685,52.4861,18600.0
2007-10-24 13:30:00,75.84,75.88,75.67,75.76,10200.0,52.4653,52.493,52.3477,52.41,10200.0
2007-10-24 13:35:00,75.79,75.79,75.43,75.44,18800.0,52.4307,52.4307,52.1817,52.1886,18800.0
2007-10-24 13:40:00,75.41,75.63,75.31,75.63,23300.0,52.1678,52.32,52.0987,52.32,23300.0
2007-10-24 13:45:00,75.59,75.75,75.55,75.7,13400.0,52.2924,52.403,52.2647,52.3685,13400.0
2007-10-24 13:50:00,75.66,75.81,75.61,75.79,5600.0,52.3408,52.4446,52.3062,52.4307,5600.0
2007-10-24 13:55:00,75.78,75.83,75.61,75.81,8300.0,52.4238,52.4584,52.3062,52.4446,8300.0
2007-10-24 14:00:00,75.81,75.81,75.43,75.47,10500.0,52.4446,52.4446,52.1817,52.2093,10500.0
2007-10-24 14:05:00,75.45,75.53,75.29,75.44,11700.0,52.1955,52.2509,52.0848,52.1886,11700.0
2007-10-24 14:10:00,75.46,75.66,75.34,75.37,13100.0,52.2024,52.3408,52.1194,52.1402,13100.0
2007-10-24 14:15:00,75.37,75.69,75.31,75.68,10900.0,52.1402,52.3615,52.0987,52.3546,10900.0
2007-10-24 14:20:00,75.74,76.08,75.69,75.91,30600.0,52.3961,52.6313,52.3615,52.5137,30600.0
2007-10-24 14:25:00,75.98,76.17,75.88,76.05,34700.0,52.5622,52.6936,52.493,52.6106,34700.0
2007-10-24 14:30:00,76.04,76.39,76.0,76.33,29900.0,52.6037,52.8458,52.576,52.8043,29900.0
2007-10-24 14:35:00,76.31,76.36,76.1,76.25,14200.0,52.7904,52.825,52.6452,52.7489,14200.0
2007-10-24 14:40:00,76.21,76.31,75.91,75.92,14600.0,52.7213,52.7904,52.5137,52.5207,14600.0
2007-10-24 14:45:00,75.91,76.04,75.84,75.95,25200.0,52.5137,52.6037,52.4653,52.5414,25200.0
2007-10-24 14:50:00,76.0,76.18,75.85,76.13,21400.0,52.576,52.7005,52.4722,52.6659,21400.0
2007-10-24 14:55:00,76.17,76.35,76.0,76.35,27900.0,52.6936,52.8181,52.576,52.8181,27900.0
2007-10-24 15:00:00,76.36,76.61,76.34,76.58,40000.0,52.825,52.998,52.8112,52.9772,40000.0
2007-10-24 15:05:00,76.55,76.72,76.39,76.71,18100.0,52.9565,53.0741,52.8458,53.0672,18100.0
2007-10-24 15:10:00,76.73,76.97,76.48,76.9,48800.0,53.081,53.247,52.9081,53.1986,48800.0
2007-10-24 15:15:00,76.97,77.09,76.81,76.81,48500.0,53.247,53.33,53.1363,53.1363,48500.0
2007-10-24 15:20:00,76.85,76.96,76.7,76.96,29200.0,53.164,53.2401,53.0602,53.2401,29200.0
2007-10-24 15:25:00,76.97,76.99,76.75,76.99,36100.0,53.247,53.2609,53.0948,53.2609,36100.0
2007-10-24 15:30:00,76.99,77.24,76.67,76.67,44000.0,53.2609,53.4338,53.0395,53.0395,44000.0
2007-10-24 15:35:00,76.68,76.79,76.39,76.47,24000.0,53.0464,53.1225,52.8458,52.9011,24000.0
2007-10-24 15:40:00,76.46,76.68,76.37,76.52,36000.0,52.8942,53.0464,52.832,52.9357,36000.0
2007-10-24 15:45:00,76.53,76.64,76.45,76.61,19700.0,52.9426,53.0187,52.8873,52.998,19700.0
2007-10-24 15:50:00,76.58,76.99,76.51,76.99,20200.0,52.9772,53.2609,52.9288,53.2609,20200.0
2007-10-24 15:55:00,76.99,77.0,76.84,76.85,29100.0,53.2609,53.2678,53.1571,53.164,29100.0
2007-10-25 09:35:00,77.22,77.38,76.43,76.45,17900.0,53.42,53.5307,52.8735,52.8873,17900.0
2007-10-25 09:40:00,76.49,76.7,76.46,76.64,10300.0,52.915,53.0602,52.8942,53.0187,10300.0
2007-10-25 09:45:00,76.64,77.0,76.55,77.0,24600.0,53.0187,53.2678,52.9565,53.2678,24600.0
2007-10-25 09:50:00,77.0,77.57,76.94,77.49,60400.0,53.2678,53.6621,53.2263,53.6068,60400.0
2007-10-25 09:55:00,77.45,77.45,76.91,77.05,23300.0,53.5791,53.5791,53.2055,53.3024,23300.0
2007-10-25 10:00:00,77.05,77.47,76.85,77.47,33000.0,53.3024,53.5929,53.164,53.5929,33000.0
2007-10-25 10:05:00,77.44,77.95,77.44,77.95,27300.0,53.5722,53.925,53.5722,53.925,27300.0
2007-10-25 10:10:00,77.95,78.43,77.93,78.43,45600.0,53.925,54.257,53.9111,54.257,45600.0
2007-10-25 10:15:00,78.47,78.86,78.41,78.81,66600.0,54.2847,54.5545,54.2432,54.5199,66600.0
2007-10-25 10:20:00,78.82,78.82,78.0,78.08,72500.0,54.5268,54.5268,53.9596,54.0149,72500.0
2007-10-25 10:25:00,78.08,78.43,77.98,78.43,45600.0,54.0149,54.257,53.9457,54.257,45600.0
2007-10-25 10:30:00,78.48,78.73,78.47,78.58,46500.0,54.2916,54.4646,54.2847,54.3608,46500.0
2007-10-25 10:35:00,78.59,78.84,78.51,78.71,42300.0,54.3677,54.5407,54.3124,54.4507,42300.0
2007-10-25 10:40:00,78.72,78.72,78.48,78.63,32200.0,54.4577,54.4577,54.2916,54.3954,32200.0
2007-10-25 10:45:00,78.59,78.64,78.49,78.57,14800.0,54.3677,54.4023,54.2985,54.3539,14800.0
2007-10-25 10:50:00,78.59,78.65,78.58,78.65,11500.0,54.3677,54.4092,54.3608,54.4092,11500.0
2007-10-25 10:55:00,78.65,78.65,78.54,78.62,18500.0,54.4092,54.4092,54.3331,54.3885,18500.0
2007-10-25 11:00:00,78.65,78.66,78.39,78.4,16200.0,54.4092,54.4162,54.2294,54.2363,16200.0
2007-10-25 11:05:00,78.39,78.52,78.32,78.45,11600.0,54.2294,54.3193,54.1809,54.2709,11600.0
2007-10-25 11:10:00,78.43,78.49,78.33,78.37,10500.0,54.257,54.2985,54.1879,54.2155,10500.0
2007-10-25 11:15:00,78.34,78.37,78.23,78.34,12300.0,54.1948,54.2155,54.1187,54.1948,12300.0
2007-10-25 11:20:00,78.34,78.49,78.34,78.45,6900.0,54.1948,54.2985,54.1948,54.2709,6900.0
2007-10-25 11:25:00,78.47,78.48,78.19,78.33,11800.0,54.2847,54.2916,54.091,54.1879,11800.0
2007-10-25 11:30:00,78.32,78.61,78.32,78.61,7000.0,54.1809,54.3816,54.1809,54.3816,7000.0
2007-10-25 11:35:00,78.59,78.66,78.49,78.52,13700.0,54.3677,54.4162,54.2985,54.3193,13700.0
2007-10-25 11:40:00,78.52,78.53,78.39,78.39,7300.0,54.3193,54.3262,54.2294,54.2294,7300.0
2007-10-25 11:45:00,78.37,78.47,78.35,78.45,7600.0,54.2155,54.2847,54.2017,54.2709,7600.0
2007-10-25 11:50:00,78.41,78.44,78.32,78.43,9500.0,54.2432,54.264,54.1809,54.257,9500.0
2007-10-25 11:55:00,78.43,78.44,77.95,77.98,22200.0,54.257,54.264,53.925,53.9457,22200.0
2007-10-25 12:00:00,77.95,78.15,77.87,78.03,20200.0,53.925,54.0633,53.8696,53.9803,20200.0
2007-10-25 12:05:00,78.05,78.1,77.92,78.02,10400.0,53.9942,54.0288,53.9042,53.9734,10400.0
2007-10-25 12:10:00,78.05,78.05,77.69,77.91,17300.0,53.9942,53.9942,53.7451,53.8973,17300.0
2007-10-25 12:15:00,77.89,78.04,77.89,78.04,6400.0,53.8835,53.9872,53.8835,53.9872,6400.0
2007-10-25 12:20:00,78.03,78.1,77.8,78.09,13300.0,53.9803,54.0288,53.8212,54.0218,13300.0
2007-10-25 12:25:00,78.07,78.31,78.0,78.29,13300.0,54.008,54.174,53.9596,54.1602,13300.0
2007-10-25 12:30:00,78.27,78.28,78.07,78.19,15700.0,54.1464,54.1533,54.008,54.091,15700.0
2007-10-25 12:35:00,78.21,78.22,78.1,78.16,12400.0,54.1048,54.1118,54.0288,54.0703,12400.0
2007-10-25 12:40:00,78.16,78.21,78.11,78.15,5800.0,54.0703,54.1048,54.0357,54.0633,5800.0
2007-10-25 12:45:00,78.14,78.36,77.8,77.82,15700.0,54.0564,54.2086,53.8212,53.8351,15700.0
2007-10-25 12:50:00,77.8,77.97,77.8,77.93,10000.0,53.8212,53.9388,53.8212,53.9111,10000.0
2007-10-25 12:55:00,77.92,77.99,77.8,77.82,7100.0,53.9042,53.9527,53.8212,53.8351,7100.0
2007-10-25 13:00:00,77.82,77.98,77.67,77.84,9600.0,53.8351,53.9457,53.7313,53.8489,9600.0
2007-10-25 13:05:00,77.84,77.93,77.46,77.56,21000.0,53.8489,53.9111,53.586,53.6552,21000.0
2007-10-25 13:10:00,77.51,77.77,77.48,77.48,11200.0,53.6206,53.8005,53.5998,53.5998,11200.0
2007-10-25 13:15:00,77.46,77.63,77.29,77.4,21300.0,53.586,53.7036,53.4684,53.5445,21300.0
2007-10-25 13:20:00,77.4,77.65,77.12,77.3,52600.0,53.5445,53.7174,53.3508,53.4753,52600.0
2007-10-25 13:25:00,77.24,77.41,77.19,77.26,23500.0,53.4338,53.5514,53.3992,53.4476,23500.0
2007-10-25 13:30:00,77.19,77.5,77.19,77.46,15100.0,53.3992,53.6137,53.3992,53.586,15100.0
2007-10-25 13:35:00,77.46,77.51,77.13,77.21,10800.0,53.586,53.6206,53.3577,53.4131,10800.0
2007-10-25 13:40:00,77.23,77.35,77.16,77.32,7800.0,53.4269,53.5099,53.3785,53.4892,7800.0
2007-10-25 13:45:00,77.34,77.44,77.19,77.33,15400.0,53.503,53.5722,53.3992,53.4961,15400.0
2007-10-25 13:50:00,77.3,77.35,77.21,77.25,9500.0,53.4753,53.5099,53.4131,53.4407,9500.0
2007-10-25 13:55:00,77.24,77.3,77.11,77.2,10300.0,53.4338,53.4753,53.3439,53.4061,10300.0
2007-10-25 14:00:00,77.19,77.2,76.81,76.89,24700.0,53.3992,53.4061,53.1363,53.1917,24700.0
2007-10-25 14:05:00,76.92,76.99,76.84,76.85,20300.0,53.2124,53.2609,53.1571,53.164,20300.0
2007-10-25 14:10:00,76.87,77.41,76.87,77.28,20700.0,53.1779,53.5514,53.1779,53.4615,20700.0
2007-10-25 14:15:00,77.24,77.44,77.14,77.39,19200.0,53.4338,53.5722,53.3646,53.5376,19200.0
2007-10-25 14:20:00,77.39,77.65,77.36,77.57,31800.0,53.5376,53.7174,53.5168,53.6621,31800.0
2007-10-25 14:25:00,77.6,77.66,77.37,77.62,18000.0,53.6829,53.7244,53.5237,53.6967,18000.0
2007-10-25 14:30:00,77.58,77.64,77.22,77.51,35400.0,53.669,53.7105,53.42,53.6206,35400.0
2007-10-25 14:35:00,77.48,77.67,77.27,77.48,20700.0,53.5998,53.7313,53.4546,53.5998,20700.0
2007-10-25 14:40:00,77.45,77.59,77.33,77.37,14700.0,53.5791,53.6759,53.4961,53.5237,14700.0
2007-10-25 14:45:00,77.37,77.59,77.35,77.43,18600.0,53.5237,53.6759,53.5099,53.5653,18600.0
2007-10-25 14:50:00,77.5,77.78,77.47,77.56,14800.0,53.6137,53.8074,53.5929,53.6552,14800.0
2007-10-25 14:55:00,77.57,77.9,77.35,77.81,27300.0,53.6621,53.8904,53.5099,53.8281,27300.0
2007-10-25 15:00:00,77.77,77.91,77.66,77.75,17000.0,53.8005,53.8973,53.7244,53.7866,17000.0
2007-10-25 15:05:00,77.75,77.8,77.43,77.54,34100.0,53.7866,53.8212,53.5653,53.6413,34100.0
2007-10-25 15:10:00,77.58,77.69,77.54,77.65,6600.0,53.669,53.7451,53.6413,53.7174,6600.0
2007-10-25 15:15:00,77.62,77.86,77.62,77.86,10900.0,53.6967,53.8627,53.6967,53.8627,10900.0
2007-10-25 15:20:00,77.87,77.93,77.65,77.75,12500.0,53.8696,53.9111,53.7174,53.7866,12500.0
2007-10-25 15:25:00,77.77,77.9,77.65,77.81,21400.0,53.8005,53.8904,53.7174,53.8281,21400.0
2007-10-25 15:30:00,77.81,77.91,77.64,77.68,23000.0,53.8281,53.8973,53.7105,53.7382,23000.0
2007-10-25 15:35:00,77.72,77.92,77.65,77.9,18200.0,53.7659,53.9042,53.7174,53.8904,18200.0
2007-10-25 15:40:00,77.93,78.39,77.89,78.36,44800.0,53.9111,54.2294,53.8835,54.2086,44800.0
2007-10-25 15:45:00,78.36,78.36,78.09,78.12,35200.0,54.2086,54.2086,54.0218,54.0426,35200.0
2007-10-25 15:50:00,78.15,78.37,78.13,78.35,26200.0,54.0633,54.2155,54.0495,54.2017,26200.0
2007-10-25 15:55:00,78.29,78.34,77.96,78.05,53600.0,54.1602,54.1948,53.9319,53.9942,53600.0
2007-10-26 09:30:00,78.59,78.59,78.4,78.5,11200.0,54.3677,54.3677,54.2363,54.3055,11200.0
2007-10-26 09:35:00,78.56,78.79,78.4,78.6,18700.0,54.347,54.5061,54.2363,54.3746,18700.0
2007-10-26 09:40:00,78.58,78.62,77.78,77.85,26100.0,54.3608,54.3885,53.8074,53.8558,26100.0
2007-10-26 09:45:00,77.85,78.88,77.84,78.88,31200.0,53.8558,54.5683,53.8489,54.5683,31200.0
2007-10-26 09:50:00,78.88,79.04,78.57,78.9,45700.0,54.5683,54.679,54.3539,54.5822,45700.0
2007-10-26 09:55:00,78.89,79.0,78.84,78.88,41800.0,54.5753,54.6514,54.5407,54.5683,41800.0
2007-10-26 10:00:00,78.88,78.9,78.31,78.75,29400.0,54.5683,54.5822,54.174,54.4784,29400.0
2007-10-26 10:05:00,78.81,78.92,78.67,78.83,14700.0,54.5199,54.596,54.4231,54.5338,14700.0
2007-10-26 10:10:00,78.83,78.95,78.63,78.91,19100.0,54.5338,54.6168,54.3954,54.5891,19100.0
2007-10-26 10:15:00,78.89,78.92,78.58,78.67,11200.0,54.5753,54.596,54.3608,54.4231,11200.0
2007-10-26 10:20:00,78.66,78.74,78.43,78.74,11800.0,54.4162,54.4715,54.257,54.4715,11800.0
2007-10-26 10:25:00,78.69,78.85,78.52,78.6,13100.0,54.4369,54.5476,54.3193,54.3746,13100.0
2007-10-26 10:30:00,78.57,78.62,78.44,78.6,4800.0,54.3539,54.3885,54.264,54.3746,4800.0
2007-10-26 10:35:00,78.53,78.8,78.53,78.63,10200.0,54.3262,54.513,54.3262,54.3954,10200.0
2007-10-26 10:40:00,78.61,78.68,78.49,78.49,5800.0,54.3816,54.43,54.2985,54.2985,5800.0
2007-10-26 10:45:00,78.48,78.51,78.32,78.51,10800.0,54.2916,54.3124,54.1809,54.3124,10800.0
2007-10-26 10:50:00,78.46,78.52,78.27,78.31,5200.0,54.2778,54.3193,54.1464,54.174,5200.0
2007-10-26 10:55:00,78.28,78.54,78.27,78.46,8100.0,54.1533,54.3331,54.1464,54.2778,8100.0
2007-10-26 11:00:00,78.46,78.55,78.45,78.48,8200.0,54.2778,54.3401,54.2709,54.2916,8200.0
2007-10-26 11:05:00,78.49,78.52,78.27,78.28,9500.0,54.2985,54.3193,54.1464,54.1533,9500.0
2007-10-26 11:10:00,78.27,78.37,78.22,78.34,6900.0,54.1464,54.2155,54.1118,54.1948,6900.0
2007-10-26 11:15:00,78.29,78.62,78.29,78.43,24000.0,54.1602,54.3885,54.1602,54.257,24000.0
2007-10-26 11:20:00,78.43,78.53,78.29,78.47,13500.0,54.257,54.3262,54.1602,54.2847,13500.0
2007-10-26 11:25:00,78.47,78.52,78.25,78.47,8200.0,54.2847,54.3193,54.1325,54.2847,8200.0
2007-10-26 11:30:00,78.42,78.52,78.35,78.35,4500.0,54.2501,54.3193,54.2017,54.2017,4500.0
2007-10-26 11:35:00,78.35,78.35,78.15,78.16,5500.0,54.2017,54.2017,54.0633,54.0703,5500.0
2007-10-26 11:40:00,78.17,78.24,78.13,78.15,5000.0,54.0772,54.1256,54.0495,54.0633,5000.0
2007-10-26 11:45:00,78.14,78.37,78.1,78.31,5800.0,54.0564,54.2155,54.0288,54.174,5800.0
2007-10-26 11:50:00,78.3,78.38,78.26,78.3,6300.0,54.1671,54.2225,54.1394,54.1671,6300.0
2007-10-26 11:55:00,78.34,78.41,78.24,78.32,12500.0,54.1948,54.2432,54.1256,54.1809,12500.0
2007-10-26 12:00:00,78.3,78.34,78.24,78.27,16600.0,54.1671,54.1948,54.1256,54.1464,16600.0
2007-10-26 12:05:00,78.26,78.29,78.14,78.17,5300.0,54.1394,54.1602,54.0564,54.0772,5300.0
2007-10-26 12:10:00,78.19,78.34,78.18,78.26,8300.0,54.091,54.1948,54.0841,54.1394,8300.0
2007-10-26 12:15:00,78.26,78.28,78.18,78.2,5600.0,54.1394,54.1533,54.0841,54.0979,5600.0
2007-10-26 12:20:00,78.19,78.19,78.07,78.17,7000.0,54.091,54.091,54.008,54.0772,7000.0
2007-10-26 12:25:00,78.17,78.29,78.17,78.27,2200.0,54.0772,54.1602,54.0772,54.1464,2200.0
2007-10-26 12:30:00,78.28,78.33,78.27,78.3,4800.0,54.1533,54.1879,54.1464,54.1671,4800.0
2007-10-26 12:35:00,78.29,78.29,78.08,78.23,8500.0,54.1602,54.1602,54.0149,54.1187,8500.0
2007-10-26 12:40:00,78.27,78.47,78.27,78.43,4900.0,54.1464,54.2847,54.1464,54.257,4900.0
2007-10-26 12:45:00,78.46,78.5,78.24,78.26,8500.0,54.2778,54.3055,54.1256,54.1394,8500.0
2007-10-26 12:50:00,78.24,78.49,78.24,78.42,4900.0,54.1256,54.2985,54.1256,54.2501,4900.0
2007-10-26 12:55:00,78.48,78.5,78.4,78.4,4200.0,54.2916,54.3055,54.2363,54.2363,4200.0
2007-10-26 13:00:00,78.37,78.51,78.15,78.44,41200.0,54.2155,54.3124,54.0633,54.264,41200.0
2007-10-26 13:05:00,78.46,78.56,78.39,78.5,7500.0,54.2778,54.347,54.2294,54.3055,7500.0
2007-10-26 13:10:00,78.55,78.62,78.54,78.62,5000.0,54.3401,54.3885,54.3331,54.3885,5000.0
2007-10-26 13:15:00,78.65,78.74,78.52,78.59,5200.0,54.4092,54.4715,54.3193,54.3677,5200.0
2007-10-26 13:20:00,78.64,78.74,78.62,78.65,4900.0,54.4023,54.4715,54.3885,54.4092,4900.0
2007-10-26 13:25:00,78.65,78.7,78.63,78.63,2100.0,54.4092,54.4438,54.3954,54.3954,2100.0
2007-10-26 13:30:00,78.63,78.77,78.58,78.77,5000.0,54.3954,54.4923,54.3608,54.4923,5000.0
2007-10-26 13:35:00,78.76,78.8,78.49,78.67,16100.0,54.4853,54.513,54.2985,54.4231,16100.0
2007-10-26 13:40:00,78.64,78.64,78.45,78.5,10400.0,54.4023,54.4023,54.2709,54.3055,10400.0
2007-10-26 13:45:00,78.5,78.54,78.48,78.52,6700.0,54.3055,54.3331,54.2916,54.3193,6700.0
2007-10-26 13:50:00,78.51,78.73,78.5,78.69,14600.0,54.3124,54.4646,54.3055,54.4369,14600.0
2007-10-26 13:55:00,78.72,78.81,78.72,78.73,5500.0,54.4577,54.5199,54.4577,54.4646,5500.0
2007-10-26 14:00:00,78.73,78.91,78.73,78.91,13800.0,54.4646,54.5891,54.4646,54.5891,13800.0
2007-10-26 14:05:00,78.88,78.98,78.88,78.95,14500.0,54.5683,54.6375,54.5683,54.6168,14500.0
2007-10-26 14:10:00,78.94,78.97,78.92,78.93,8000.0,54.6099,54.6306,54.596,54.6029,8000.0
2007-10-26 14:15:00,78.95,79.16,78.94,79.04,32100.0,54.6168,54.762,54.6099,54.679,32100.0
2007-10-26 14:20:00,79.03,79.08,78.98,79.0,7000.0,54.6721,54.7067,54.6375,54.6514,7000.0
2007-10-26 14:25:00,78.96,79.01,78.79,78.81,11700.0,54.6237,54.6583,54.5061,54.5199,11700.0
2007-10-26 14:30:00,78.81,79.02,78.81,78.9,10700.0,54.5199,54.6652,54.5199,54.5822,10700.0
2007-10-26 14:35:00,78.88,78.99,78.82,78.94,8000.0,54.5683,54.6444,54.5268,54.6099,8000.0
2007-10-26 14:40:00,78.96,79.13,78.95,79.12,6600.0,54.6237,54.7413,54.6168,54.7344,6600.0
2007-10-26 14:45:00,79.11,79.14,78.89,78.99,12600.0,54.7275,54.7482,54.5753,54.6444,12600.0
2007-10-26 14:50:00,78.96,79.15,78.94,79.15,12000.0,54.6237,54.7551,54.6099,54.7551,12000.0
2007-10-26 14:55:00,79.16,79.25,79.12,79.15,12700.0,54.762,54.8243,54.7344,54.7551,12700.0
2007-10-26 15:00:00,79.15,79.22,78.9,78.94,19100.0,54.7551,54.8036,54.5822,54.6099,19100.0
2007-10-26 15:05:00,78.91,79.15,78.91,79.0,21800.0,54.5891,54.7551,54.5891,54.6514,21800.0
2007-10-26 15:10:00,78.98,79.13,78.97,79.01,15000.0,54.6375,54.7413,54.6306,54.6583,15000.0
2007-10-26 15:15:00,79.0,79.13,78.97,79.05,18200.0,54.6514,54.7413,54.6306,54.686,18200.0
2007-10-26 15:20:00,79.03,79.03,78.86,78.88,34800.0,54.6721,54.6721,54.5545,54.5683,34800.0
2007-10-26 15:25:00,78.92,78.97,78.75,78.97,11900.0,54.596,54.6306,54.4784,54.6306,11900.0
2007-10-26 15:30:00,78.98,79.05,78.77,78.8,28800.0,54.6375,54.686,54.4923,54.513,28800.0
2007-10-26 15:35:00,78.79,79.06,78.78,78.95,19300.0,54.5061,54.6929,54.4992,54.6168,19300.0
2007-10-26 15:40:00,78.93,79.1,78.91,79.06,25100.0,54.6029,54.7205,54.5891,54.6929,25100.0
2007-10-26 15:45:00,79.05,79.05,78.84,78.98,16000.0,54.686,54.686,54.5407,54.6375,16000.0
2007-10-26 15:50:00,78.95,79.13,78.87,78.99,34000.0,54.6168,54.7413,54.5614,54.6444,34000.0
2007-10-26 15:55:00,78.96,79.13,78.87,79.13,37200.0,54.6237,54.7413,54.5614,54.7413,37200.0
2007-10-29 09:30:00,79.29,79.34,79.14,79.32,20600.0,54.852,54.8866,54.7482,54.8727,20600.0
2007-10-29 09:35:00,79.33,79.75,79.28,79.54,21600.0,54.8797,55.1702,54.8451,55.0249,21600.0
2007-10-29 09:40:00,79.52,80.05,79.52,80.0,35300.0,55.0111,55.3777,55.0111,55.3432,35300.0
2007-10-29 09:45:00,79.98,80.0,79.81,79.86,9700.0,55.3293,55.3432,55.2117,55.2463,9700.0
2007-10-29 09:50:00,79.88,80.01,79.85,79.98,18100.0,55.2601,55.3501,55.2394,55.3293,18100.0
2007-10-29 09:55:00,80.01,80.01,79.77,79.77,9500.0,55.3501,55.3501,55.184,55.184,9500.0
2007-10-29 10:00:00,79.8,79.81,79.7,79.7,7600.0,55.2048,55.2117,55.1356,55.1356,7600.0
2007-10-29 10:05:00,79.66,79.86,79.66,79.84,11400.0,55.1079,55.2463,55.1079,55.2325,11400.0
2007-10-29 10:10:00,79.85,80.08,79.85,80.08,10400.0,55.2394,55.3985,55.2394,55.3985,10400.0
2007-10-29 10:15:00,80.06,80.06,79.46,79.47,14600.0,55.3847,55.3847,54.9696,54.9765,14600.0
2007-10-29 10:20:00,79.4,79.69,79.39,79.59,16500.0,54.9281,55.1287,54.9212,55.0595,16500.0
2007-10-29 10:25:00,79.62,79.73,79.5,79.73,9100.0,55.0803,55.1564,54.9973,55.1564,9100.0
2007-10-29 10:30:00,79.73,79.77,79.64,79.75,6800.0,55.1564,55.184,55.0941,55.1702,6800.0
2007-10-29 10:35:00,79.71,79.71,79.49,79.53,12800.0,55.1425,55.1425,54.9903,55.018,12800.0
2007-10-29 10:40:00,79.53,79.69,79.5,79.67,6900.0,55.018,55.1287,54.9973,55.1149,6900.0
2007-10-29 10:45:00,79.7,79.74,79.58,79.59,8200.0,55.1356,55.1633,55.0526,55.0595,8200.0
2007-10-29 10:50:00,79.58,79.58,79.26,79.29,10900.0,55.0526,55.0526,54.8312,54.852,10900.0
2007-10-29 10:55:00,79.3,79.47,79.12,79.47,9800.0,54.8589,54.9765,54.7344,54.9765,9800.0
2007-10-29 11:00:00,79.43,79.43,79.22,79.31,6500.0,54.9488,54.9488,54.8036,54.8658,6500.0
2007-10-29 11:05:00,79.37,79.49,79.34,79.44,5400.0,54.9073,54.9903,54.8866,54.9557,5400.0
2007-10-29 11:10:00,79.41,79.5,79.37,79.45,9200.0,54.935,54.9973,54.9073,54.9627,9200.0
2007-10-29 11:15:00,79.5,79.55,79.3,79.3,7300.0,54.9973,55.0318,54.8589,54.8589,7300.0
2007-10-29 11:20:00,79.28,79.33,79.23,79.27,13300.0,54.8451,54.8797,54.8105,54.8381,13300.0
2007-10-29 11:25:00,79.26,79.26,79.19,79.24,3600.0,54.8312,54.8312,54.7828,54.8174,3600.0
2007-10-29 11:30:00,79.31,79.43,79.28,79.36,11000.0,54.8658,54.9488,54.8451,54.9004,11000.0
2007-10-29 11:35:00,79.37,79.37,79.24,79.25,4900.0,54.9073,54.9073,54.8174,54.8243,4900.0
2007-10-29 11:40:00,79.23,79.31,79.16,79.16,5500.0,54.8105,54.8658,54.762,54.762,5500.0
2007-10-29 11:45:00,79.15,79.15,78.95,79.06,8300.0,54.7551,54.7551,54.6168,54.6929,8300.0
2007-10-29 11:50:00,79.05,79.11,79.05,79.11,6900.0,54.686,54.7275,54.686,54.7275,6900.0
2007-10-29 11:55:00,79.13,79.13,79.02,79.12,7700.0,54.7413,54.7413,54.6652,54.7344,7700.0
2007-10-29 12:00:00,79.13,79.43,79.13,79.27,10700.0,54.7413,54.9488,54.7413,54.8381,10700.0
2007-10-29 12:05:00,79.29,79.39,79.23,79.34,3600.0,54.852,54.9212,54.8105,54.8866,3600.0
2007-10-29 12:10:00,79.31,79.38,79.29,79.33,4100.0,54.8658,54.9142,54.852,54.8797,4100.0
2007-10-29 12:15:00,79.31,79.53,79.29,79.47,4400.0,54.8658,55.018,54.852,54.9765,4400.0
2007-10-29 12:20:00,79.47,79.48,79.42,79.42,3500.0,54.9765,54.9834,54.9419,54.9419,3500.0
2007-10-29 12:25:00,79.39,79.42,79.31,79.34,2800.0,54.9212,54.9419,54.8658,54.8866,2800.0
2007-10-29 12:30:00,79.3,79.39,79.3,79.39,1200.0,54.8589,54.9212,54.8589,54.9212,1200.0
2007-10-29 12:35:00,79.38,79.38,79.1,79.1,4300.0,54.9142,54.9142,54.7205,54.7205,4300.0
2007-10-29 12:40:00,79.11,79.12,79.06,79.12,2900.0,54.7275,54.7344,54.6929,54.7344,2900.0
2007-10-29 12:45:00,79.14,79.35,79.14,79.31,3000.0,54.7482,54.8935,54.7482,54.8658,3000.0
2007-10-29 12:50:00,79.32,79.57,79.32,79.57,8400.0,54.8727,55.0457,54.8727,55.0457,8400.0
2007-10-29 12:55:00,79.56,79.58,79.48,79.5,3800.0,55.0388,55.0526,54.9834,54.9973,3800.0
2007-10-29 13:00:00,79.51,79.51,79.42,79.45,10100.0,55.0042,55.0042,54.9419,54.9627,10100.0
2007-10-29 13:05:00,79.48,79.49,79.46,79.47,2700.0,54.9834,54.9903,54.9696,54.9765,2700.0
2007-10-29 13:10:00,79.49,79.5,79.42,79.49,10400.0,54.9903,54.9973,54.9419,54.9903,10400.0
2007-10-29 13:15:00,79.48,79.49,79.43,79.46,4000.0,54.9834,54.9903,54.9488,54.9696,4000.0
2007-10-29 13:20:00,79.41,79.55,79.41,79.48,9800.0,54.935,55.0318,54.935,54.9834,9800.0
2007-10-29 13:25:00,79.49,79.5,79.44,79.44,4600.0,54.9903,54.9973,54.9557,54.9557,4600.0
2007-10-29 13:30:00,79.43,79.49,79.43,79.45,3500.0,54.9488,54.9903,54.9488,54.9627,3500.0
2007-10-29 13:35:00,79.45,79.5,79.45,79.5,2300.0,54.9627,54.9973,54.9627,54.9973,2300.0
2007-10-29 13:40:00,79.5,79.55,79.44,79.49,9700.0,54.9973,55.0318,54.9557,54.9903,9700.0
2007-10-29 13:45:00,79.52,79.61,79.49,79.55,6000.0,55.0111,55.0734,54.9903,55.0318,6000.0
2007-10-29 13:50:00,79.55,79.55,79.47,79.47,5600.0,55.0318,55.0318,54.9765,54.9765,5600.0
2007-10-29 13:55:00,79.51,79.59,79.51,79.58,2500.0,55.0042,55.0595,55.0042,55.0526,2500.0
2007-10-29 14:00:00,79.56,79.58,79.34,79.57,15600.0,55.0388,55.0526,54.8866,55.0457,15600.0
2007-10-29 14:05:00,79.57,79.58,79.37,79.37,3800.0,55.0457,55.0526,54.9073,54.9073,3800.0
2007-10-29 14:10:00,79.36,79.36,79.13,79.21,12700.0,54.9004,54.9004,54.7413,54.7966,12700.0
2007-10-29 14:15:00,79.21,79.33,79.21,79.3,4300.0,54.7966,54.8797,54.7966,54.8589,4300.0
2007-10-29 14:20:00,79.3,79.33,79.26,79.3,1900.0,54.8589,54.8797,54.8312,54.8589,1900.0
2007-10-29 14:25:00,79.28,79.46,79.28,79.46,7200.0,54.8451,54.9696,54.8451,54.9696,7200.0
2007-10-29 14:30:00,79.43,79.55,79.4,79.5,32400.0,54.9488,55.0318,54.9281,54.9973,32400.0
2007-10-29 14:35:00,79.5,79.61,79.47,79.6,12100.0,54.9973,55.0734,54.9765,55.0664,12100.0
2007-10-29 14:40:00,79.58,79.6,79.47,79.55,7300.0,55.0526,55.0664,54.9765,55.0318,7300.0
2007-10-29 14:45:00,79.56,79.82,79.5,79.82,20000.0,55.0388,55.2186,54.9973,55.2186,20000.0
2007-10-29 14:50:00,79.79,79.86,79.77,79.78,13500.0,55.1979,55.2463,55.184,55.191,13500.0
2007-10-29 14:55:00,79.78,79.97,79.78,79.87,20400.0,55.191,55.3224,55.191,55.2532,20400.0
2007-10-29 15:00:00,79.86,80.05,79.77,79.8,26500.0,55.2463,55.3777,55.184,55.2048,26500.0
2007-10-29 15:05:00,79.81,79.81,79.72,79.81,14900.0,55.2117,55.2117,55.1495,55.2117,14900.0
2007-10-29 15:10:00,79.81,79.9,79.78,79.86,21500.0,55.2117,55.274,55.191,55.2463,21500.0
2007-10-29 15:15:00,79.86,80.05,79.85,80.0,15000.0,55.2463,55.3777,55.2394,55.3432,15000.0
2007-10-29 15:20:00,79.98,80.05,79.91,79.98,9000.0,55.3293,55.3777,55.2809,55.3293,9000.0
2007-10-29 15:25:00,79.96,80.06,79.85,79.87,10500.0,55.3155,55.3847,55.2394,55.2532,10500.0
2007-10-29 15:30:00,79.85,79.87,79.68,79.73,21600.0,55.2394,55.2532,55.1218,55.1564,21600.0
2007-10-29 15:35:00,79.74,79.75,79.53,79.53,17600.0,55.1633,55.1702,55.018,55.018,17600.0
2007-10-29 15:40:00,79.56,79.61,79.53,79.55,9300.0,55.0388,55.0734,55.018,55.0318,9300.0
2007-10-29 15:45:00,79.56,79.61,79.49,79.55,18700.0,55.0388,55.0734,54.9903,55.0318,18700.0
2007-10-29 15:50:00,79.54,79.55,79.4,79.43,17200.0,55.0249,55.0318,54.9281,54.9488,17200.0
2007-10-29 15:55:00,79.43,79.7,79.43,79.69,17700.0,54.9488,55.1356,54.9488,55.1287,17700.0
2007-10-30 09:30:00,79.07,79.46,79.07,79.07,12600.0,54.6998,54.9696,54.6998,54.6998,12600.0
2007-10-30 09:35:00,79.07,79.5,79.07,79.29,7000.0,54.6998,54.9973,54.6998,54.852,7000.0
2007-10-30 09:40:00,79.29,79.44,79.2,79.44,4600.0,54.852,54.9557,54.7897,54.9557,4600.0
2007-10-30 09:45:00,79.48,79.64,79.36,79.57,9500.0,54.9834,55.0941,54.9004,55.0457,9500.0
2007-10-30 09:50:00,79.55,79.89,79.49,79.58,15400.0,55.0318,55.2671,54.9903,55.0526,15400.0
2007-10-30 09:55:00,79.61,79.77,79.47,79.75,13200.0,55.0734,55.184,54.9765,55.1702,13200.0
2007-10-30 10:00:00,79.7,79.82,79.36,79.37,35300.0,55.1356,55.2186,54.9004,54.9073,35300.0
2007-10-30 10:05:00,79.36,79.36,79.0,79.03,10500.0,54.9004,54.9004,54.6514,54.6721,10500.0
2007-10-30 10:10:00,79.05,79.36,78.92,79.27,9800.0,54.686,54.9004,54.596,54.8381,9800.0
2007-10-30 10:15:00,79.34,79.34,79.17,79.22,2400.0,54.8866,54.8866,54.769,54.8036,2400.0
2007-10-30 10:20:00,79.21,79.41,79.15,79.4,8000.0,54.7966,54.935,54.7551,54.9281,8000.0
2007-10-30 10:25:00,79.4,79.76,79.4,79.59,4800.0,54.9281,55.1771,54.9281,55.0595,4800.0
2007-10-30 10:30:00,79.56,79.6,79.47,79.48,4700.0,55.0388,55.0664,54.9765,54.9834,4700.0
2007-10-30 10:35:00,79.45,79.47,79.33,79.34,8200.0,54.9627,54.9765,54.8797,54.8866,8200.0
2007-10-30 10:40:00,79.34,79.43,79.26,79.4,10000.0,54.8866,54.9488,54.8312,54.9281,10000.0
2007-10-30 10:45:00,79.4,79.43,79.3,79.36,6800.0,54.9281,54.9488,54.8589,54.9004,6800.0
2007-10-30 10:50:00,79.31,79.4,79.31,79.38,4300.0,54.8658,54.9281,54.8658,54.9142,4300.0
2007-10-30 10:55:00,79.36,79.4,79.33,79.33,5900.0,54.9004,54.9281,54.8797,54.8797,5900.0
2007-10-30 11:00:00,79.33,79.4,79.27,79.32,17500.0,54.8797,54.9281,54.8381,54.8727,17500.0
2007-10-30 11:05:00,79.32,79.32,79.19,79.21,5000.0,54.8727,54.8727,54.7828,54.7966,5000.0
2007-10-30 11:10:00,79.21,79.27,79.11,79.24,7700.0,54.7966,54.8381,54.7275,54.8174,7700.0
2007-10-30 11:15:00,79.24,79.26,79.14,79.15,5700.0,54.8174,54.8312,54.7482,54.7551,5700.0
2007-10-30 11:20:00,79.17,79.51,79.17,79.48,14700.0,54.769,55.0042,54.769,54.9834,14700.0
2007-10-30 11:25:00,79.49,79.49,79.26,79.26,6800.0,54.9903,54.9903,54.8312,54.8312,6800.0
2007-10-30 11:30:00,79.29,79.39,79.23,79.3,5300.0,54.852,54.9212,54.8105,54.8589,5300.0
2007-10-30 11:35:00,79.32,79.47,79.32,79.47,5900.0,54.8727,54.9765,54.8727,54.9765,5900.0
2007-10-30 11:40:00,79.46,79.61,79.41,79.55,7400.0,54.9696,55.0734,54.935,55.0318,7400.0
2007-10-30 11:45:00,79.55,79.72,79.36,79.69,15300.0,55.0318,55.1495,54.9004,55.1287,15300.0
2007-10-30 11:50:00,79.7,79.78,79.43,79.49,15500.0,55.1356,55.191,54.9488,54.9903,15500.0
2007-10-30 11:55:00,79.54,79.63,79.52,79.56,3100.0,55.0249,55.0872,55.0111,55.0388,3100.0
2007-10-30 12:00:00,79.57,79.61,79.51,79.53,3500.0,55.0457,55.0734,55.0042,55.018,3500.0
2007-10-30 12:05:00,79.5,79.5,79.39,79.5,6500.0,54.9973,54.9973,54.9212,54.9973,6500.0
2007-10-30 12:10:00,79.48,79.61,79.43,79.61,2100.0,54.9834,55.0734,54.9488,55.0734,2100.0
2007-10-30 12:15:00,79.61,79.61,79.58,79.59,1400.0,55.0734,55.0734,55.0526,55.0595,1400.0
2007-10-30 12:20:00,79.57,79.58,79.46,79.51,4100.0,55.0457,55.0526,54.9696,55.0042,4100.0
2007-10-30 12:25:00,79.53,79.54,79.43,79.46,1900.0,55.018,55.0249,54.9488,54.9696,1900.0
2007-10-30 12:30:00,79.45,79.52,79.44,79.49,8700.0,54.9627,55.0111,54.9557,54.9903,8700.0
2007-10-30 12:35:00,79.5,79.61,79.47,79.49,11100.0,54.9973,55.0734,54.9765,54.9903,11100.0
2007-10-30 12:40:00,79.5,79.52,79.48,79.51,4300.0,54.9973,55.0111,54.9834,55.0042,4300.0
2007-10-30 12:45:00,79.5,79.51,79.48,79.5,13800.0,54.9973,55.0042,54.9834,54.9973,13800.0
2007-10-30 12:50:00,79.5,79.51,79.48,79.5,3100.0,54.9973,55.0042,54.9834,54.9973,3100.0
2007-10-30 12:55:00,79.5,79.52,79.48,79.51,5200.0,54.9973,55.0111,54.9834,55.0042,5200.0
2007-10-30 13:00:00,79.52,79.52,79.43,79.43,3500.0,55.0111,55.0111,54.9488,54.9488,3500.0
2007-10-30 13:05:00,79.43,79.5,79.3,79.5,6000.0,54.9488,54.9973,54.8589,54.9973,6000.0
2007-10-30 13:10:00,79.49,79.52,79.41,79.52,12300.0,54.9903,55.0111,54.935,55.0111,12300.0
2007-10-30 13:15:00,79.52,79.58,79.36,79.5,30300.0,55.0111,55.0526,54.9004,54.9973,30300.0
2007-10-30 13:20:00,79.5,79.57,79.46,79.46,6600.0,54.9973,55.0457,54.9696,54.9696,6600.0
2007-10-30 13:25:00,79.49,79.51,79.45,79.51,7000.0,54.9903,55.0042,54.9627,55.0042,7000.0
2007-10-30 13:30:00,79.5,79.55,79.49,79.5,11600.0,54.9973,55.0318,54.9903,54.9973,11600.0
2007-10-30 13:35:00,79.49,79.69,79.47,79.59,8200.0,54.9903,55.1287,54.9765,55.0595,8200.0
2007-10-30 13:40:00,79.59,79.68,79.58,79.58,8300.0,55.0595,55.1218,55.0526,55.0526,8300.0
2007-10-30 13:45:00,79.6,79.6,79.51,79.57,10300.0,55.0664,55.0664,55.0042,55.0457,10300.0
2007-10-30 13:50:00,79.55,79.59,79.54,79.59,3000.0,55.0318,55.0595,55.0249,55.0595,3000.0
2007-10-30 13:55:00,79.6,79.64,79.51,79.62,11300.0,55.0664,55.0941,55.0042,55.0803,11300.0
2007-10-30 14:00:00,79.61,79.63,79.52,79.6,9900.0,55.0734,55.0872,55.0111,55.0664,9900.0
2007-10-30 14:05:00,79.6,79.62,79.57,79.6,4900.0,55.0664,55.0803,55.0457,55.0664,4900.0
2007-10-30 14:10:00,79.59,79.6,79.52,79.6,9800.0,55.0595,55.0664,55.0111,55.0664,9800.0
2007-10-30 14:15:00,79.6,79.63,79.46,79.49,12600.0,55.0664,55.0872,54.9696,54.9903,12600.0
2007-10-30 14:20:00,79.5,79.55,79.45,79.46,10500.0,54.9973,55.0318,54.9627,54.9696,10500.0
2007-10-30 14:25:00,79.52,79.56,79.45,79.48,14200.0,55.0111,55.0388,54.9627,54.9834,14200.0
2007-10-30 14:30:00,79.51,79.56,79.5,79.56,4000.0,55.0042,55.0388,54.9973,55.0388,4000.0
2007-10-30 14:35:00,79.55,79.62,79.53,79.62,13800.0,55.0318,55.0803,55.018,55.0803,13800.0
2007-10-30 14:40:00,79.62,79.62,79.55,79.58,9600.0,55.0803,55.0803,55.0318,55.0526,9600.0
2007-10-30 14:45:00,79.57,79.6,79.54,79.55,6400.0,55.0457,55.0664,55.0249,55.0318,6400.0
2007-10-30 14:50:00,79.59,79.6,79.46,79.53,9000.0,55.0595,55.0664,54.9696,55.018,9000.0
2007-10-30 14:55:00,79.55,79.62,79.49,79.49,9500.0,55.0318,55.0803,54.9903,54.9903,9500.0
2007-10-30 15:00:00,79.47,79.59,79.42,79.59,16900.0,54.9765,55.0595,54.9419,55.0595,16900.0
2007-10-30 15:05:00,79.58,79.77,79.51,79.77,30900.0,55.0526,55.184,55.0042,55.184,30900.0
2007-10-30 15:10:00,79.78,79.92,79.74,79.88,22000.0,55.191,55.2878,55.1633,55.2601,22000.0
2007-10-30 15:15:00,79.88,80.0,79.87,79.94,9800.0,55.2601,55.3432,55.2532,55.3016,9800.0
2007-10-30 15:20:00,79.95,79.95,79.79,79.81,12000.0,55.3086,55.3086,55.1979,55.2117,12000.0
2007-10-30 15:25:00,79.8,79.82,79.72,79.72,6500.0,55.2048,55.2186,55.1495,55.1495,6500.0
2007-10-30 15:30:00,79.74,79.78,79.7,79.72,8800.0,55.1633,55.191,55.1356,55.1495,8800.0
2007-10-30 15:35:00,79.72,79.73,79.58,79.64,10500.0,55.1495,55.1564,55.0526,55.0941,10500.0
2007-10-30 15:40:00,79.64,79.7,79.4,79.7,17400.0,55.0941,55.1356,54.9281,55.1356,17400.0
2007-10-30 15:45:00,79.7,79.73,79.61,79.69,13200.0,55.1356,55.1564,55.0734,55.1287,13200.0
2007-10-30 15:50:00,79.7,79.76,79.61,79.69,25600.0,55.1356,55.1771,55.0734,55.1287,25600.0
2007-10-30 15:55:00,79.66,79.67,79.49,79.59,31700.0,55.1079,55.1149,54.9903,55.0595,31700.0
2007-10-31 09:30:00,80.24,80.24,79.72,79.85,18100.0,55.5092,55.5092,55.1495,55.2394,18100.0
2007-10-31 09:35:00,79.85,79.85,79.61,79.81,39500.0,55.2394,55.2394,55.0734,55.2117,39500.0
2007-10-31 09:40:00,79.79,79.83,79.31,79.31,9600.0,55.1979,55.2255,54.8658,54.8658,9600.0
2007-10-31 09:45:00,79.32,79.59,79.32,79.44,19500.0,54.8727,55.0595,54.8727,54.9557,19500.0
2007-10-31 09:50:00,79.41,79.44,79.0,79.0,18000.0,54.935,54.9557,54.6514,54.6514,18000.0
2007-10-31 09:55:00,79.05,79.22,79.02,79.21,15700.0,54.686,54.8036,54.6652,54.7966,15700.0
2007-10-31 10:00:00,79.18,79.25,79.08,79.08,11100.0,54.7759,54.8243,54.7067,54.7067,11100.0
2007-10-31 10:05:00,79.11,79.2,79.08,79.16,11100.0,54.7275,54.7897,54.7067,54.762,11100.0
2007-10-31 10:10:00,79.19,79.25,79.1,79.19,23500.0,54.7828,54.8243,54.7205,54.7828,23500.0
2007-10-31 10:15:00,79.19,79.25,79.08,79.12,18000.0,54.7828,54.8243,54.7067,54.7344,18000.0
2007-10-31 10:20:00,79.11,79.21,79.05,79.21,6500.0,54.7275,54.7966,54.686,54.7966,6500.0
2007-10-31 10:25:00,79.18,79.28,79.17,79.18,9400.0,54.7759,54.8451,54.769,54.7759,9400.0
2007-10-31 10:30:00,79.2,79.2,79.0,79.1,11400.0,54.7897,54.7897,54.6514,54.7205,11400.0
2007-10-31 10:35:00,79.1,79.26,79.04,79.09,13000.0,54.7205,54.8312,54.679,54.7136,13000.0
2007-10-31 10:40:00,79.09,79.26,79.09,79.21,7000.0,54.7136,54.8312,54.7136,54.7966,7000.0
2007-10-31 10:45:00,79.22,79.22,79.07,79.18,7500.0,54.8036,54.8036,54.6998,54.7759,7500.0
2007-10-31 10:50:00,79.15,79.32,79.1,79.23,7600.0,54.7551,54.8727,54.7205,54.8105,7600.0
2007-10-31 10:55:00,79.27,79.37,79.17,79.22,5900.0,54.8381,54.9073,54.769,54.8036,5900.0
2007-10-31 11:00:00,79.2,79.43,79.19,79.42,4200.0,54.7897,54.9488,54.7828,54.9419,4200.0
2007-10-31 11:05:00,79.43,79.5,79.31,79.36,9900.0,54.9488,54.9973,54.8658,54.9004,9900.0
2007-10-31 11:10:00,79.34,79.44,79.34,79.4,7100.0,54.8866,54.9557,54.8866,54.9281,7100.0
2007-10-31 11:15:00,79.4,79.55,79.4,79.52,2400.0,54.9281,55.0318,54.9281,55.0111,2400.0
2007-10-31 11:20:00,79.55,79.61,79.45,79.45,4600.0,55.0318,55.0734,54.9627,54.9627,4600.0
2007-10-31 11:25:00,79.47,79.51,79.38,79.43,6100.0,54.9765,55.0042,54.9142,54.9488,6100.0
2007-10-31 11:30:00,79.45,79.49,79.38,79.45,3600.0,54.9627,54.9903,54.9142,54.9627,3600.0
2007-10-31 11:35:00,79.46,79.46,79.24,79.28,5400.0,54.9696,54.9696,54.8174,54.8451,5400.0
2007-10-31 11:40:00,79.25,79.27,79.15,79.2,5600.0,54.8243,54.8381,54.7551,54.7897,5600.0
2007-10-31 11:45:00,79.17,79.22,79.1,79.17,7400.0,54.769,54.8036,54.7205,54.769,7400.0
2007-10-31 11:50:00,79.17,79.31,79.15,79.2,4100.0,54.769,54.8658,54.7551,54.7897,4100.0
2007-10-31 11:55:00,79.23,79.36,79.19,79.36,6400.0,54.8105,54.9004,54.7828,54.9004,6400.0
2007-10-31 12:00:00,79.39,79.58,79.39,79.58,4000.0,54.9212,55.0526,54.9212,55.0526,4000.0
2007-10-31 12:05:00,79.59,79.69,79.59,79.6,8700.0,55.0595,55.1287,55.0595,55.0664,8700.0
2007-10-31 12:10:00,79.61,79.69,79.6,79.68,3400.0,55.0734,55.1287,55.0664,55.1218,3400.0
2007-10-31 12:15:00,79.63,79.63,79.54,79.57,7500.0,55.0872,55.0872,55.0249,55.0457,7500.0
2007-10-31 12:20:00,79.63,79.69,79.57,79.65,2300.0,55.0872,55.1287,55.0457,55.101,2300.0
2007-10-31 12:25:00,79.64,79.64,79.53,79.54,4000.0,55.0941,55.0941,55.018,55.0249,4000.0
2007-10-31 12:30:00,79.54,79.55,79.48,79.49,3900.0,55.0249,55.0318,54.9834,54.9903,3900.0
2007-10-31 12:35:00,79.5,79.58,79.49,79.55,6600.0,54.9973,55.0526,54.9903,55.0318,6600.0
2007-10-31 12:40:00,79.56,79.6,79.54,79.6,5600.0,55.0388,55.0664,55.0249,55.0664,5600.0
2007-10-31 12:45:00,79.58,79.64,79.53,79.61,2900.0,55.0526,55.0941,55.018,55.0734,2900.0
2007-10-31 12:50:00,79.6,79.61,79.51,79.57,8800.0,55.0664,55.0734,55.0042,55.0457,8800.0
2007-10-31 12:55:00,79.54,79.54,79.4,79.43,4200.0,55.0249,55.0249,54.9281,54.9488,4200.0
2007-10-31 13:00:00,79.39,79.43,79.3,79.43,5500.0,54.9212,54.9488,54.8589,54.9488,5500.0
2007-10-31 13:05:00,79.43,79.46,79.39,79.46,2300.0,54.9488,54.9696,54.9212,54.9696,2300.0
2007-10-31 13:10:00,79.43,79.45,79.36,79.44,5200.0,54.9488,54.9627,54.9004,54.9557,5200.0
2007-10-31 13:15:00,79.48,79.53,79.45,79.53,3100.0,54.9834,55.018,54.9627,55.018,3100.0
2007-10-31 13:20:00,79.51,79.77,79.51,79.55,9800.0,55.0042,55.184,55.0042,55.0318,9800.0
2007-10-31 13:25:00,79.6,79.71,79.59,79.6,8900.0,55.0664,55.1425,55.0595,55.0664,8900.0
2007-10-31 13:30:00,79.61,79.81,79.6,79.74,10900.0,55.0734,55.2117,55.0664,55.1633,10900.0
2007-10-31 13:35:00,79.73,79.83,79.62,79.63,13400.0,55.1564,55.2255,55.0803,55.0872,13400.0
2007-10-31 13:40:00,79.63,79.63,79.55,79.63,6300.0,55.0872,55.0872,55.0318,55.0872,6300.0
2007-10-31 13:45:00,79.65,79.66,79.59,79.59,5600.0,55.101,55.1079,55.0595,55.0595,5600.0
2007-10-31 13:50:00,79.61,79.61,79.37,79.45,13200.0,55.0734,55.0734,54.9073,54.9627,13200.0
2007-10-31 13:55:00,79.47,79.72,79.47,79.7,6800.0,54.9765,55.1495,54.9765,55.1356,6800.0
2007-10-31 14:00:00,79.7,79.7,79.65,79.68,5800.0,55.1356,55.1356,55.101,55.1218,5800.0
2007-10-31 14:05:00,79.66,79.66,79.34,79.51,17400.0,55.1079,55.1079,54.8866,55.0042,17400.0
2007-10-31 14:10:00,79.5,79.59,79.05,79.32,35900.0,54.9973,55.0595,54.686,54.8727,35900.0
2007-10-31 14:15:00,79.22,79.64,79.0,79.1,32400.0,54.8036,55.0941,54.6514,54.7205,32400.0
2007-10-31 14:20:00,79.13,79.17,78.62,78.7,36900.0,54.7413,54.769,54.3885,54.4438,36900.0
2007-10-31 14:25:00,78.67,78.75,78.34,78.39,59900.0,54.4231,54.4784,54.1948,54.2294,59900.0
2007-10-31 14:30:00,78.39,79.21,78.39,78.85,65400.0,54.2294,54.7966,54.2294,54.5476,65400.0
2007-10-31 14:35:00,78.86,78.93,78.43,78.46,38500.0,54.5545,54.6029,54.257,54.2778,38500.0
2007-10-31 14:40:00,78.46,79.05,78.46,79.02,34800.0,54.2778,54.686,54.2778,54.6652,34800.0
2007-10-31 14:45:00,79.06,79.31,78.8,79.04,42800.0,54.6929,54.8658,54.513,54.679,42800.0
2007-10-31 14:50:00,79.07,79.72,78.91,79.66,17300.0,54.6998,55.1495,54.5891,55.1079,17300.0
2007-10-31 14:55:00,79.67,80.01,79.55,79.62,40300.0,55.1149,55.3501,55.0318,55.0803,40300.0
2007-10-31 15:00:00,79.62,79.72,79.15,79.4,27800.0,55.0803,55.1495,54.7551,54.9281,27800.0
2007-10-31 15:05:00,79.38,79.56,79.24,79.51,30400.0,54.9142,55.0388,54.8174,55.0042,30400.0
2007-10-31 15:10:00,79.51,79.59,79.23,79.24,31200.0,55.0042,55.0595,54.8105,54.8174,31200.0
2007-10-31 15:15:00,79.29,79.29,79.03,79.11,13700.0,54.852,54.852,54.6721,54.7275,13700.0
2007-10-31 15:20:00,79.11,79.11,78.79,78.9,29400.0,54.7275,54.7275,54.5061,54.5822,29400.0
2007-10-31 15:25:00,78.95,79.18,78.76,78.92,20700.0,54.6168,54.7759,54.4853,54.596,20700.0
2007-10-31 15:30:00,78.92,79.24,78.86,79.16,24800.0,54.596,54.8174,54.5545,54.762,24800.0
2007-10-31 15:35:00,79.2,79.31,78.9,79.01,30700.0,54.7897,54.8658,54.5822,54.6583,30700.0
2007-10-31 15:40:00,79.04,79.25,79.04,79.21,31300.0,54.679,54.8243,54.679,54.7966,31300.0
2007-10-31 15:45:00,79.18,79.28,78.93,78.96,61400.0,54.7759,54.8451,54.6029,54.6237,61400.0
2007-10-31 15:50:00,78.94,78.99,78.91,78.98,57500.0,54.6099,54.6444,54.5891,54.6375,57500.0
2007-10-31 15:55:00,78.98,79.14,78.92,78.99,103800.0,54.6375,54.7482,54.596,54.6444,103800.0
2007-11-01 09:30:00,77.7,77.7,76.95,76.95,134700.0,53.752,53.752,53.2332,53.2332,134700.0
2007-11-01 09:35:00,76.95,77.02,76.48,76.57,121400.0,53.2332,53.2816,52.9081,52.9703,121400.0
2007-11-01 09:40:00,76.58,76.95,76.17,76.45,58900.0,52.9772,53.2332,52.6936,52.8873,58900.0
2007-11-01 09:45:00,76.45,76.82,76.08,76.8,90200.0,52.8873,53.1433,52.6313,53.1294,90200.0
2007-11-01 09:50:00,76.8,76.99,76.7,76.9,49200.0,53.1294,53.2609,53.0602,53.1986,49200.0
2007-11-01 09:55:00,76.91,77.06,76.75,76.96,25600.0,53.2055,53.3093,53.0948,53.2401,25600.0
2007-11-01 10:00:00,76.91,77.17,76.58,76.6,33300.0,53.2055,53.3854,52.9772,52.9911,33300.0
2007-11-01 10:05:00,76.65,76.65,76.1,76.26,37000.0,53.0257,53.0257,52.6452,52.7559,37000.0
2007-11-01 10:10:00,76.2,76.63,76.02,76.55,39800.0,52.7144,53.0118,52.5898,52.9565,39800.0
2007-11-01 10:15:00,76.56,76.82,76.36,76.7,32700.0,52.9634,53.1433,52.825,53.0602,32700.0
2007-11-01 10:20:00,76.68,76.79,76.51,76.66,22300.0,53.0464,53.1225,52.9288,53.0326,22300.0
2007-11-01 10:25:00,76.65,76.75,76.41,76.58,22000.0,53.0257,53.0948,52.8596,52.9772,22000.0
2007-11-01 10:30:00,76.54,76.65,76.42,76.49,16700.0,52.9496,53.0257,52.8665,52.915,16700.0
2007-11-01 10:35:00,76.5,76.72,76.44,76.59,23700.0,52.9219,53.0741,52.8804,52.9841,23700.0
2007-11-01 10:40:00,76.59,76.72,76.41,76.47,29600.0,52.9841,53.0741,52.8596,52.9011,29600.0
2007-11-01 10:45:00,76.44,76.48,76.2,76.34,18700.0,52.8804,52.9081,52.7144,52.8112,18700.0
2007-11-01 10:50:00,76.34,76.5,76.24,76.3,40600.0,52.8112,52.9219,52.742,52.7835,40600.0
2007-11-01 10:55:00,76.3,76.46,76.28,76.34,35200.0,52.7835,52.8942,52.7697,52.8112,35200.0
2007-11-01 11:00:00,76.33,76.37,76.05,76.2,57000.0,52.8043,52.832,52.6106,52.7144,57000.0
2007-11-01 11:05:00,76.2,76.23,76.14,76.19,33900.0,52.7144,52.7351,52.6728,52.7074,33900.0
2007-11-01 11:10:00,76.19,76.21,76.05,76.13,40400.0,52.7074,52.7213,52.6106,52.6659,40400.0
2007-11-01 11:15:00,76.1,76.22,75.94,76.06,56300.0,52.6452,52.7282,52.5345,52.6175,56300.0
2007-11-01 11:20:00,76.07,76.21,76.01,76.08,24600.0,52.6244,52.7213,52.5829,52.6313,24600.0
2007-11-01 11:25:00,76.08,76.18,75.91,75.98,32700.0,52.6313,52.7005,52.5137,52.5622,32700.0
2007-11-01 11:30:00,76.0,76.02,75.79,75.94,36300.0,52.576,52.5898,52.4307,52.5345,36300.0
2007-11-01 11:35:00,75.94,76.04,75.72,75.85,30100.0,52.5345,52.6037,52.3823,52.4722,30100.0
2007-11-01 11:40:00,75.84,75.89,75.68,75.83,26400.0,52.4653,52.4999,52.3546,52.4584,26400.0
2007-11-01 11:45:00,75.86,75.88,75.43,75.64,61200.0,52.4791,52.493,52.1817,52.327,61200.0
2007-11-01 11:50:00,75.66,75.73,75.45,75.5,27500.0,52.3408,52.3892,52.1955,52.2301,27500.0
2007-11-01 11:55:00,75.5,75.59,75.45,75.53,25400.0,52.2301,52.2924,52.1955,52.2509,25400.0
2007-11-01 12:00:00,75.52,75.7,75.46,75.55,20500.0,52.2439,52.3685,52.2024,52.2647,20500.0
2007-11-01 12:05:00,75.56,75.73,75.55,75.59,10000.0,52.2716,52.3892,52.2647,52.2924,10000.0
2007-11-01 12:10:00,75.57,75.62,75.48,75.48,16400.0,52.2785,52.3131,52.2163,52.2163,16400.0
2007-11-01 12:15:00,75.49,75.57,75.48,75.5,27100.0,52.2232,52.2785,52.2163,52.2301,27100.0
2007-11-01 12:20:00,75.49,75.51,75.36,75.48,12000.0,52.2232,52.237,52.1332,52.2163,12000.0
2007-11-01 12:25:00,75.46,75.46,75.33,75.33,6900.0,52.2024,52.2024,52.1125,52.1125,6900.0
2007-11-01 12:30:00,75.33,75.5,75.27,75.47,20700.0,52.1125,52.2301,52.071,52.2093,20700.0
2007-11-01 12:35:00,75.47,75.48,75.36,75.44,12900.0,52.2093,52.2163,52.1332,52.1886,12900.0
2007-11-01 12:40:00,75.44,75.53,75.34,75.47,18400.0,52.1886,52.2509,52.1194,52.2093,18400.0
2007-11-01 12:45:00,75.48,75.5,75.26,75.34,15500.0,52.2163,52.2301,52.0641,52.1194,15500.0
2007-11-01 12:50:00,75.34,75.47,75.28,75.45,12900.0,52.1194,52.2093,52.0779,52.1955,12900.0
2007-11-01 12:55:00,75.43,75.55,75.34,75.36,24100.0,52.1817,52.2647,52.1194,52.1332,24100.0
2007-11-01 13:00:00,75.35,75.48,75.34,75.38,9000.0,52.1263,52.2163,52.1194,52.1471,9000.0
2007-11-01 13:05:00,75.35,75.55,75.34,75.46,20600.0,52.1263,52.2647,52.1194,52.2024,20600.0
2007-11-01 13:10:00,75.47,75.48,75.34,75.37,12200.0,52.2093,52.2163,52.1194,52.1402,12200.0
2007-11-01 13:15:00,75.41,75.44,75.29,75.3,8100.0,52.1678,52.1886,52.0848,52.0917,8100.0
2007-11-01 13:20:00,75.28,75.35,75.1,75.17,26800.0,52.0779,52.1263,51.9534,52.0018,26800.0
2007-11-01 13:25:00,75.15,75.24,75.1,75.19,10400.0,51.988,52.0502,51.9534,52.0156,10400.0
2007-11-01 13:30:00,75.19,75.24,75.01,75.01,12100.0,52.0156,52.0502,51.8911,51.8911,12100.0
2007-11-01 13:35:00,75.03,75.28,75.03,75.21,9200.0,51.905,52.0779,51.905,52.0295,9200.0
2007-11-01 13:40:00,75.22,75.26,75.01,75.08,18200.0,52.0364,52.0641,51.8911,51.9395,18200.0
2007-11-01 13:45:00,75.06,75.32,75.02,75.31,23700.0,51.9257,52.1056,51.898,52.0987,23700.0
2007-11-01 13:50:00,75.29,75.29,75.01,75.01,19000.0,52.0848,52.0848,51.8911,51.8911,19000.0
2007-11-01 13:55:00,75.02,75.1,74.81,75.0,37100.0,51.898,51.9534,51.7528,51.8842,37100.0
2007-11-01 14:00:00,74.99,75.15,74.99,75.05,11500.0,51.8773,51.988,51.8773,51.9188,11500.0
2007-11-01 14:05:00,75.01,75.1,74.93,74.96,20500.0,51.8911,51.9534,51.8358,51.8565,20500.0
2007-11-01 14:10:00,74.97,75.01,74.82,74.92,23300.0,51.8635,51.8911,51.7597,51.8289,23300.0
2007-11-01 14:15:00,74.88,74.97,74.71,74.87,26300.0,51.8012,51.8635,51.6836,51.7943,26300.0
2007-11-01 14:20:00,74.88,74.89,74.66,74.72,21300.0,51.8012,51.8081,51.649,51.6905,21300.0
2007-11-01 14:25:00,74.7,74.78,74.6,74.62,16000.0,51.6767,51.732,51.6075,51.6213,16000.0
2007-11-01 14:30:00,74.59,74.66,74.5,74.5,23500.0,51.6006,51.649,51.5383,51.5383,23500.0
2007-11-01 14:35:00,74.52,74.9,74.52,74.8,30700.0,51.5521,51.815,51.5521,51.7458,30700.0
2007-11-01 14:40:00,74.75,74.9,74.71,74.82,15700.0,51.7113,51.815,51.6836,51.7597,15700.0
2007-11-01 14:45:00,74.84,74.92,74.77,74.89,16600.0,51.7735,51.8289,51.7251,51.8081,16600.0
2007-11-01 14:50:00,74.92,74.97,74.72,74.76,25600.0,51.8289,51.8635,51.6905,51.7182,25600.0
2007-11-01 14:55:00,74.77,74.83,74.74,74.78,12700.0,51.7251,51.7666,51.7043,51.732,12700.0
2007-11-01 15:00:00,74.78,74.82,74.7,74.77,18200.0,51.732,51.7597,51.6767,51.7251,18200.0
2007-11-01 15:05:00,74.77,74.87,74.75,74.83,14500.0,51.7251,51.7943,51.7113,51.7666,14500.0
2007-11-01 15:10:00,74.84,74.84,74.5,74.59,35200.0,51.7735,51.7735,51.5383,51.6006,35200.0
2007-11-01 15:15:00,74.58,74.65,74.39,74.45,36800.0,51.5937,51.6421,51.4622,51.5037,36800.0
2007-11-01 15:20:00,74.42,74.45,74.27,74.32,48300.0,51.483,51.5037,51.3792,51.4138,48300.0
2007-11-01 15:25:00,74.33,74.43,74.11,74.11,38000.0,51.4207,51.4899,51.2685,51.2685,38000.0
2007-11-01 15:30:00,74.12,74.29,74.01,74.24,37000.0,51.2754,51.393,51.1993,51.3584,37000.0
2007-11-01 15:35:00,74.25,74.41,74.2,74.22,38400.0,51.3654,51.476,51.3308,51.3446,38400.0
2007-11-01 15:40:00,74.22,74.34,74.22,74.28,35800.0,51.3446,51.4276,51.3446,51.3861,35800.0
2007-11-01 15:45:00,74.27,74.39,74.2,74.33,42800.0,51.3792,51.4622,51.3308,51.4207,42800.0
2007-11-01 15:50:00,74.32,74.34,74.02,74.04,49600.0,51.4138,51.4276,51.2063,51.2201,49600.0
2007-11-01 15:55:00,74.06,74.14,74.01,74.14,72900.0,51.2339,51.2893,51.1993,51.2893,72900.0
2007-11-02 09:30:00,74.5,74.73,74.25,74.43,39700.0,51.5383,51.6974,51.3654,51.4899,39700.0
2007-11-02 09:35:00,74.45,74.79,74.3,74.75,36100.0,51.5037,51.7389,51.4,51.7113,36100.0
2007-11-02 09:40:00,74.65,75.25,74.41,74.49,66400.0,51.6421,52.0572,51.476,51.5314,66400.0
2007-11-02 09:45:00,74.46,74.59,74.25,74.45,45700.0,51.5106,51.6006,51.3654,51.5037,45700.0
2007-11-02 09:50:00,74.45,74.75,74.0,74.0,79600.0,51.5037,51.7113,51.1924,51.1924,79600.0
2007-11-02 09:55:00,74.0,74.2,73.75,74.03,37000.0,51.1924,51.3308,51.0195,51.2132,37000.0
2007-11-02 10:00:00,74.07,74.35,73.78,73.81,34500.0,51.2408,51.4345,51.0402,51.061,34500.0
2007-11-02 10:05:00,73.8,73.88,73.5,73.78,35800.0,51.0541,51.1094,50.8465,51.0402,35800.0
2007-11-02 10:10:00,73.75,73.94,73.68,73.84,31700.0,51.0195,51.1509,50.971,51.0817,31700.0
2007-11-02 10:15:00,73.78,73.87,73.5,73.55,26900.0,51.0402,51.1025,50.8465,50.8811,26900.0
2007-11-02 10:20:00,73.54,73.83,73.54,73.79,33200.0,50.8742,51.0748,50.8742,51.0471,33200.0
2007-11-02 10:25:00,73.76,74.29,73.76,74.26,21400.0,51.0264,51.393,51.0264,51.3723,21400.0
2007-11-02 10:30:00,74.27,74.63,74.27,74.59,37400.0,51.3792,51.6282,51.3792,51.6006,37400.0
2007-11-02 10:35:00,74.58,74.74,74.46,74.56,31000.0,51.5937,51.7043,51.5106,51.5798,31000.0
2007-11-02 10:40:00,74.53,74.56,74.33,74.5,12800.0,51.5591,51.5798,51.4207,51.5383,12800.0
2007-11-02 10:45:00,74.48,74.65,74.26,74.37,21200.0,51.5245,51.6421,51.3723,51.4484,21200.0
2007-11-02 10:50:00,74.42,74.52,74.36,74.45,11100.0,51.483,51.5521,51.4415,51.5037,11100.0
2007-11-02 10:55:00,74.47,74.52,74.32,74.32,16000.0,51.5176,51.5521,51.4138,51.4138,16000.0
2007-11-02 11:00:00,74.36,74.52,74.33,74.48,15700.0,51.4415,51.5521,51.4207,51.5245,15700.0
2007-11-02 11:05:00,74.48,74.48,74.15,74.15,23400.0,51.5245,51.5245,51.2962,51.2962,23400.0
2007-11-02 11:10:00,74.15,74.35,74.15,74.2,29800.0,51.2962,51.4345,51.2962,51.3308,29800.0
2007-11-02 11:15:00,74.18,74.2,73.93,74.03,24200.0,51.3169,51.3308,51.144,51.2132,24200.0
2007-11-02 11:20:00,74.01,74.02,73.8,73.92,16900.0,51.1993,51.2063,51.0541,51.1371,16900.0
2007-11-02 11:25:00,73.88,73.88,73.5,73.63,28300.0,51.1094,51.1094,50.8465,50.9365,28300.0
2007-11-02 11:30:00,73.62,74.2,73.54,73.85,52500.0,50.9295,51.3308,50.8742,51.0886,52500.0
2007-11-02 11:35:00,73.89,74.15,73.72,74.11,41200.0,51.1163,51.2962,50.9987,51.2685,41200.0
2007-11-02 11:40:00,74.14,74.16,73.91,74.04,11100.0,51.2893,51.3031,51.1302,51.2201,11100.0
2007-11-02 11:45:00,74.09,74.16,73.93,73.93,15800.0,51.2547,51.3031,51.144,51.144,15800.0
2007-11-02 11:50:00,73.9,74.2,73.73,74.01,29100.0,51.1232,51.3308,51.0056,51.1993,29100.0
2007-11-02 11:55:00,74.06,74.18,73.85,74.05,33100.0,51.2339,51.3169,51.0886,51.227,33100.0
2007-11-02 12:00:00,74.07,74.2,74.05,74.09,13600.0,51.2408,51.3308,51.227,51.2547,13600.0
2007-11-02 12:05:00,74.1,74.2,74.1,74.2,16600.0,51.2616,51.3308,51.2616,51.3308,16600.0
2007-11-02 12:10:00,74.2,74.52,74.12,74.52,55500.0,51.3308,51.5521,51.2754,51.5521,55500.0
2007-11-02 12:15:00,74.47,74.55,74.47,74.53,23300.0,51.5176,51.5729,51.5176,51.5591,23300.0
2007-11-02 12:20:00,74.53,74.58,74.48,74.53,28400.0,51.5591,51.5937,51.5245,51.5591,28400.0
2007-11-02 12:25:00,74.53,74.62,74.41,74.57,41200.0,51.5591,51.6213,51.476,51.5867,41200.0
2007-11-02 12:30:00,74.55,74.68,74.5,74.52,35200.0,51.5729,51.6628,51.5383,51.5521,35200.0
2007-11-02 12:35:00,74.46,74.67,74.43,74.51,22300.0,51.5106,51.6559,51.4899,51.5452,22300.0
2007-11-02 12:40:00,74.52,74.91,74.43,74.91,31400.0,51.5521,51.8219,51.4899,51.8219,31400.0
2007-11-02 12:45:00,74.91,74.99,74.57,74.57,30900.0,51.8219,51.8773,51.5867,51.5867,30900.0
2007-11-02 12:50:00,74.54,74.8,74.44,74.68,24600.0,51.566,51.7458,51.4968,51.6628,24600.0
2007-11-02 12:55:00,74.72,74.8,74.66,74.75,11900.0,51.6905,51.7458,51.649,51.7113,11900.0
2007-11-02 13:00:00,74.73,74.85,74.66,74.67,42000.0,51.6974,51.7804,51.649,51.6559,42000.0
2007-11-02 13:05:00,74.67,74.72,74.53,74.62,15700.0,51.6559,51.6905,51.5591,51.6213,15700.0
2007-11-02 13:10:00,74.56,74.75,74.54,74.72,16900.0,51.5798,51.7113,51.566,51.6905,16900.0
2007-11-02 13:15:00,74.72,74.8,74.68,74.73,12400.0,51.6905,51.7458,51.6628,51.6974,12400.0
2007-11-02 13:20:00,74.71,74.8,74.64,74.74,24800.0,51.6836,51.7458,51.6352,51.7043,24800.0
2007-11-02 13:25:00,74.7,74.72,74.61,74.69,16000.0,51.6767,51.6905,51.6144,51.6698,16000.0
2007-11-02 13:30:00,74.69,74.78,74.57,74.58,26500.0,51.6698,51.732,51.5867,51.5937,26500.0
2007-11-02 13:35:00,74.6,74.69,74.47,74.53,16100.0,51.6075,51.6698,51.5176,51.5591,16100.0
2007-11-02 13:40:00,74.49,74.62,74.46,74.49,24700.0,51.5314,51.6213,51.5106,51.5314,24700.0
2007-11-02 13:45:00,74.47,74.68,74.41,74.6,20700.0,51.5176,51.6628,51.476,51.6075,20700.0
2007-11-02 13:50:00,74.62,74.66,74.45,74.48,74500.0,51.6213,51.649,51.5037,51.5245,74500.0
2007-11-02 13:55:00,74.49,74.61,74.47,74.61,29000.0,51.5314,51.6144,51.5176,51.6144,29000.0
2007-11-02 14:00:00,74.6,74.64,74.51,74.64,35200.0,51.6075,51.6352,51.5452,51.6352,35200.0
2007-11-02 14:05:00,74.64,74.67,74.45,74.55,22800.0,51.6352,51.6559,51.5037,51.5729,22800.0
2007-11-02 14:10:00,74.55,74.66,74.55,74.61,11700.0,51.5729,51.649,51.5729,51.6144,11700.0
2007-11-02 14:15:00,74.61,74.61,74.5,74.55,38000.0,51.6144,51.6144,51.5383,51.5729,38000.0
2007-11-02 14:20:00,74.56,74.62,74.41,74.55,32100.0,51.5798,51.6213,51.476,51.5729,32100.0
2007-11-02 14:25:00,74.55,74.63,74.52,74.55,30600.0,51.5729,51.6282,51.5521,51.5729,30600.0
2007-11-02 14:30:00,74.57,74.61,74.49,74.55,20900.0,51.5867,51.6144,51.5314,51.5729,20900.0
2007-11-02 14:35:00,74.56,74.6,74.42,74.45,27700.0,51.5798,51.6075,51.483,51.5037,27700.0
2007-11-02 14:40:00,74.45,74.52,74.36,74.46,19600.0,51.5037,51.5521,51.4415,51.5106,19600.0
2007-11-02 14:45:00,74.45,74.5,74.24,74.3,42800.0,51.5037,51.5383,51.3584,51.4,42800.0
2007-11-02 14:50:00,74.32,74.39,74.13,74.19,23000.0,51.4138,51.4622,51.2823,51.3239,23000.0
2007-11-02 14:55:00,74.19,74.3,74.15,74.2,23900.0,51.3239,51.4,51.2962,51.3308,23900.0
2007-11-02 15:00:00,74.2,74.27,74.08,74.14,56600.0,51.3308,51.3792,51.2478,51.2893,56600.0
2007-11-02 15:05:00,74.14,74.21,74.09,74.15,20900.0,51.2893,51.3377,51.2547,51.2962,20900.0
2007-11-02 15:10:00,74.15,74.18,73.95,74.01,23100.0,51.2962,51.3169,51.1578,51.1993,23100.0
2007-11-02 15:15:00,74.01,74.12,73.89,74.0,69400.0,51.1993,51.2754,51.1163,51.1924,69400.0
2007-11-02 15:20:00,74.0,74.15,74.0,74.06,41100.0,51.1924,51.2962,51.1924,51.2339,41100.0
2007-11-02 15:25:00,74.08,74.15,74.01,74.11,23500.0,51.2478,51.2962,51.1993,51.2685,23500.0
2007-11-02 15:30:00,74.11,74.28,74.07,74.25,68400.0,51.2685,51.3861,51.2408,51.3654,68400.0
2007-11-02 15:35:00,74.24,74.29,74.11,74.11,50100.0,51.3584,51.393,51.2685,51.2685,50100.0
2007-11-02 15:40:00,74.08,74.46,74.04,74.46,37800.0,51.2478,51.5106,51.2201,51.5106,37800.0
2007-11-02 15:45:00,74.42,74.52,74.3,74.3,65300.0,51.483,51.5521,51.4,51.4,65300.0
2007-11-02 15:50:00,74.31,74.34,74.16,74.27,80100.0,51.4069,51.4276,51.3031,51.3792,80100.0
2007-11-02 15:55:00,74.28,74.66,73.98,74.59,226300.0,51.3861,51.649,51.1786,51.6006,226300.0
2007-11-05 09:30:00,73.29,73.63,72.62,72.88,73300.0,50.7012,50.9365,50.2377,50.4176,73300.0
2007-11-05 09:35:00,72.86,73.07,72.76,72.97,22300.0,50.4038,50.5491,50.3346,50.4799,22300.0
2007-11-05 09:40:00,73.0,73.26,72.97,73.18,34400.0,50.5006,50.6805,50.4799,50.6251,34400.0
2007-11-05 09:45:00,73.2,73.29,72.98,73.1,36900.0,50.639,50.7012,50.4868,50.5698,36900.0
2007-11-05 09:50:00,73.1,73.18,72.8,72.9,52500.0,50.5698,50.6251,50.3623,50.4314,52500.0
2007-11-05 09:55:00,72.93,73.09,72.8,72.84,63600.0,50.4522,50.5629,50.3623,50.3899,63600.0
2007-11-05 10:00:00,72.84,73.06,72.84,73.04,61500.0,50.3899,50.5421,50.3899,50.5283,61500.0
2007-11-05 10:05:00,73.01,73.09,72.99,73.0,37500.0,50.5075,50.5629,50.4937,50.5006,37500.0
2007-11-05 10:10:00,72.94,73.15,72.92,73.13,27600.0,50.4591,50.6044,50.4453,50.5906,27600.0
2007-11-05 10:15:00,73.06,73.11,72.97,73.06,26900.0,50.5421,50.5767,50.4799,50.5421,26900.0
2007-11-05 10:20:00,73.01,73.11,73.0,73.0,15900.0,50.5075,50.5767,50.5006,50.5006,15900.0
2007-11-05 10:25:00,73.0,73.13,73.0,73.03,34400.0,50.5006,50.5906,50.5006,50.5214,34400.0
2007-11-05 10:30:00,73.03,73.14,73.02,73.06,25800.0,50.5214,50.5975,50.5145,50.5421,25800.0
2007-11-05 10:35:00,73.09,73.22,73.08,73.18,20500.0,50.5629,50.6528,50.556,50.6251,20500.0
2007-11-05 10:40:00,73.18,73.26,73.13,73.25,16100.0,50.6251,50.6805,50.5906,50.6736,16100.0
2007-11-05 10:45:00,73.26,73.37,73.19,73.19,19300.0,50.6805,50.7566,50.6321,50.6321,19300.0
2007-11-05 10:50:00,73.23,73.33,73.14,73.29,28800.0,50.6597,50.7289,50.5975,50.7012,28800.0
2007-11-05 10:55:00,73.27,73.32,73.15,73.19,22600.0,50.6874,50.722,50.6044,50.6321,22600.0
2007-11-05 11:00:00,73.19,73.32,73.16,73.17,27000.0,50.6321,50.722,50.6113,50.6182,27000.0
2007-11-05 11:05:00,73.17,73.2,73.0,73.0,24500.0,50.6182,50.639,50.5006,50.5006,24500.0
2007-11-05 11:10:00,73.0,73.03,72.96,72.97,37000.0,50.5006,50.5214,50.473,50.4799,37000.0
2007-11-05 11:15:00,73.0,73.01,72.89,72.92,74600.0,50.5006,50.5075,50.4245,50.4453,74600.0
2007-11-05 11:20:00,72.91,73.02,72.9,73.0,21900.0,50.4384,50.5145,50.4314,50.5006,21900.0
2007-11-05 11:25:00,73.0,73.03,72.91,72.95,52700.0,50.5006,50.5214,50.4384,50.466,52700.0
2007-11-05 11:30:00,72.93,72.96,72.92,72.96,5800.0,50.4522,50.473,50.4453,50.473,5800.0
2007-11-05 11:35:00,72.96,72.98,72.94,72.95,10400.0,50.473,50.4868,50.4591,50.466,10400.0
2007-11-05 11:40:00,72.97,73.01,72.94,72.99,53500.0,50.4799,50.5075,50.4591,50.4937,53500.0
2007-11-05 11:45:00,72.97,73.01,72.94,72.98,25400.0,50.4799,50.5075,50.4591,50.4868,25400.0
2007-11-05 11:50:00,72.98,73.0,72.91,72.96,21100.0,50.4868,50.5006,50.4384,50.473,21100.0
2007-11-05 11:55:00,72.97,73.01,72.97,73.01,15300.0,50.4799,50.5075,50.4799,50.5075,15300.0
2007-11-05 12:00:00,72.99,73.08,72.82,72.86,27400.0,50.4937,50.556,50.3761,50.4038,27400.0
2007-11-05 12:05:00,72.92,72.94,72.8,72.88,20200.0,50.4453,50.4591,50.3623,50.4176,20200.0
2007-11-05 12:10:00,72.87,72.9,72.8,72.86,14000.0,50.4107,50.4314,50.3623,50.4038,14000.0
2007-11-05 12:15:00,72.88,73.02,72.85,72.95,9400.0,50.4176,50.5145,50.3969,50.466,9400.0
2007-11-05 12:20:00,72.96,73.01,72.8,72.85,11000.0,50.473,50.5075,50.3623,50.3969,11000.0
2007-11-05 12:25:00,72.82,73.1,72.82,73.06,16800.0,50.3761,50.5698,50.3761,50.5421,16800.0
2007-11-05 12:30:00,73.06,73.06,72.81,72.97,27000.0,50.5421,50.5421,50.3692,50.4799,27000.0
2007-11-05 12:35:00,73.05,73.18,72.93,72.99,17400.0,50.5352,50.6251,50.4522,50.4937,17400.0
2007-11-05 12:40:00,73.03,73.04,72.96,72.99,15200.0,50.5214,50.5283,50.473,50.4937,15200.0
2007-11-05 12:45:00,73.02,73.04,72.94,72.96,15100.0,50.5145,50.5283,50.4591,50.473,15100.0
2007-11-05 12:50:00,73.01,73.01,72.81,72.87,8000.0,50.5075,50.5075,50.3692,50.4107,8000.0
2007-11-05 12:55:00,72.88,72.99,72.86,72.97,6800.0,50.4176,50.4937,50.4038,50.4799,6800.0
2007-11-05 13:00:00,72.97,73.03,72.83,72.88,13100.0,50.4799,50.5214,50.383,50.4176,13100.0
2007-11-05 13:05:00,72.86,72.95,72.55,72.61,26500.0,50.4038,50.466,50.1893,50.2308,26500.0
2007-11-05 13:10:00,72.61,72.62,72.3,72.32,39000.0,50.2308,50.2377,50.0164,50.0302,39000.0
2007-11-05 13:15:00,72.33,72.35,72.09,72.27,31500.0,50.0371,50.051,49.8711,49.9956,31500.0
2007-11-05 13:20:00,72.23,72.27,72.0,72.0,40100.0,49.9679,49.9956,49.8088,49.8088,40100.0
2007-11-05 13:25:00,72.0,72.05,71.52,71.59,78000.0,49.8088,49.8434,49.4768,49.5252,78000.0
2007-11-05 13:30:00,71.59,71.71,71.27,71.44,49800.0,49.5252,49.6082,49.3038,49.4214,49800.0
2007-11-05 13:35:00,71.45,71.61,71.4,71.45,44500.0,49.4284,49.539,49.3938,49.4284,44500.0
2007-11-05 13:40:00,71.41,71.46,71.29,71.31,33300.0,49.4007,49.4353,49.3177,49.3315,33300.0
2007-11-05 13:45:00,71.33,71.37,70.85,71.18,68000.0,49.3453,49.373,49.0133,49.2416,68000.0
2007-11-05 13:50:00,71.18,71.2,70.97,71.06,22600.0,49.2416,49.2554,49.0963,49.1586,22600.0
2007-11-05 13:55:00,71.08,71.38,70.91,71.38,26000.0,49.1724,49.3799,49.0548,49.3799,26000.0
2007-11-05 14:00:00,71.38,71.52,71.32,71.44,95400.0,49.3799,49.4768,49.3384,49.4214,95400.0
2007-11-05 14:05:00,71.49,71.51,71.35,71.38,51100.0,49.456,49.4699,49.3592,49.3799,51100.0
2007-11-05 14:10:00,71.38,71.45,71.28,71.43,44800.0,49.3799,49.4284,49.3107,49.4145,44800.0
2007-11-05 14:15:00,71.41,71.45,71.32,71.43,33100.0,49.4007,49.4284,49.3384,49.4145,33100.0
2007-11-05 14:20:00,71.42,71.42,71.16,71.19,49900.0,49.4076,49.4076,49.2277,49.2485,49900.0
2007-11-05 14:25:00,71.19,71.23,70.8,70.97,83600.0,49.2485,49.2762,48.9787,49.0963,83600.0
2007-11-05 14:30:00,70.97,71.21,70.94,70.94,34400.0,49.0963,49.2623,49.0755,49.0755,34400.0
2007-11-05 14:35:00,70.94,71.09,70.82,71.04,49400.0,49.0755,49.1793,48.9925,49.1447,49400.0
2007-11-05 14:40:00,71.02,71.19,70.96,71.01,112700.0,49.1309,49.2485,49.0894,49.124,112700.0
2007-11-05 14:45:00,71.01,71.18,70.85,71.12,59900.0,49.124,49.2416,49.0133,49.2001,59900.0
2007-11-05 14:50:00,71.12,71.14,71.03,71.06,39400.0,49.2001,49.2139,49.1378,49.1586,39400.0
2007-11-05 14:55:00,71.07,71.11,70.82,70.82,25000.0,49.1655,49.1931,48.9925,48.9925,25000.0
2007-11-05 15:00:00,70.82,70.87,70.64,70.71,52300.0,48.9925,49.0271,48.868,48.9164,52300.0
2007-11-05 15:05:00,70.76,70.97,70.7,70.91,198700.0,48.951,49.0963,48.9095,49.0548,198700.0
2007-11-05 15:10:00,70.87,70.98,70.76,70.8,108500.0,49.0271,49.1032,48.951,48.9787,108500.0
2007-11-05 15:15:00,70.83,70.88,70.7,70.79,64900.0,48.9994,49.034,48.9095,48.9718,64900.0
2007-11-05 15:20:00,70.78,71.45,70.78,71.35,97500.0,48.9649,49.4284,48.9649,49.3592,97500.0
2007-11-05 15:25:00,71.34,71.35,71.13,71.15,81700.0,49.3523,49.3592,49.207,49.2208,81700.0
2007-11-05 15:30:00,71.15,71.2,70.99,71.07,62900.0,49.2208,49.2554,49.1101,49.1655,62900.0
2007-11-05 15:35:00,71.07,71.32,71.05,71.12,85500.0,49.1655,49.3384,49.1516,49.2001,85500.0
2007-11-05 15:40:00,71.13,71.15,70.96,71.02,114900.0,49.207,49.2208,49.0894,49.1309,114900.0
2007-11-05 15:45:00,71.01,71.12,70.98,70.99,109900.0,49.124,49.2001,49.1032,49.1101,109900.0
2007-11-05 15:50:00,70.99,71.2,70.98,71.04,79600.0,49.1101,49.2554,49.1032,49.1447,79600.0
2007-11-05 15:55:00,71.07,71.07,70.94,70.99,101200.0,49.1655,49.1655,49.0755,49.1101,101200.0
2007-11-06 09:30:00,71.33,73.21,71.33,73.19,96800.0,49.3453,50.6459,49.3453,50.6321,96800.0
2007-11-06 09:35:00,73.21,73.26,72.82,73.05,90900.0,50.6459,50.6805,50.3761,50.5352,90900.0
2007-11-06 09:40:00,73.04,73.59,72.91,73.5,98600.0,50.5283,50.9088,50.4384,50.8465,98600.0
2007-11-06 09:45:00,73.48,73.6,72.85,73.1,86600.0,50.8327,50.9157,50.3969,50.5698,86600.0
2007-11-06 09:50:00,73.09,73.25,72.75,73.01,105700.0,50.5629,50.6736,50.3277,50.5075,105700.0
2007-11-06 09:55:00,73.0,73.22,72.9,73.06,45700.0,50.5006,50.6528,50.4314,50.5421,45700.0
2007-11-06 10:00:00,73.04,73.25,72.83,73.19,24000.0,50.5283,50.6736,50.383,50.6321,24000.0
2007-11-06 10:05:00,73.21,73.28,72.8,72.9,52200.0,50.6459,50.6943,50.3623,50.4314,52200.0
2007-11-06 10:10:00,72.79,73.0,72.74,72.88,29300.0,50.3554,50.5006,50.3208,50.4176,29300.0
2007-11-06 10:15:00,72.89,73.13,72.81,73.13,29700.0,50.4245,50.5906,50.3692,50.5906,29700.0
2007-11-06 10:20:00,73.13,73.3,73.05,73.11,29300.0,50.5906,50.7082,50.5352,50.5767,29300.0
2007-11-06 10:25:00,73.07,73.14,72.87,73.09,16800.0,50.5491,50.5975,50.4107,50.5629,16800.0
2007-11-06 10:30:00,73.04,73.09,72.95,73.0,12500.0,50.5283,50.5629,50.466,50.5006,12500.0
2007-11-06 10:35:00,73.0,73.02,72.9,72.94,27100.0,50.5006,50.5145,50.4314,50.4591,27100.0
2007-11-06 10:40:00,72.96,73.0,72.86,72.91,17000.0,50.473,50.5006,50.4038,50.4384,17000.0
2007-11-06 10:45:00,72.9,72.93,72.65,72.65,34000.0,50.4314,50.4522,50.2585,50.2585,34000.0
2007-11-06 10:50:00,72.65,72.7,72.29,72.54,71000.0,50.2585,50.2931,50.0095,50.1824,71000.0
2007-11-06 10:55:00,72.54,72.54,72.37,72.5,69100.0,50.1824,50.1824,50.0648,50.1547,69100.0
2007-11-06 11:00:00,72.5,72.5,71.76,71.94,108100.0,50.1547,50.1547,49.6428,49.7673,108100.0
2007-11-06 11:05:00,71.94,72.02,71.83,72.0,29100.0,49.7673,49.8227,49.6912,49.8088,29100.0
2007-11-06 11:10:00,71.99,72.18,71.98,71.99,54100.0,49.8019,49.9334,49.795,49.8019,54100.0
2007-11-06 11:15:00,71.99,72.08,71.92,71.99,121500.0,49.8019,49.8642,49.7535,49.8019,121500.0
2007-11-06 11:20:00,71.98,72.0,71.68,71.74,35900.0,49.795,49.8088,49.5875,49.629,35900.0
2007-11-06 11:25:00,71.77,71.96,71.69,71.82,27900.0,49.6497,49.7812,49.5944,49.6843,27900.0
2007-11-06 11:30:00,71.86,71.9,71.73,71.73,14900.0,49.712,49.7397,49.6221,49.6221,14900.0
2007-11-06 11:35:00,71.73,71.89,71.67,71.89,11700.0,49.6221,49.7327,49.5805,49.7327,11700.0
2007-11-06 11:40:00,71.89,71.89,71.59,71.59,19600.0,49.7327,49.7327,49.5252,49.5252,19600.0
2007-11-06 11:45:00,71.58,71.68,71.52,71.64,31400.0,49.5183,49.5875,49.4768,49.5598,31400.0
2007-11-06 11:50:00,71.65,71.96,71.61,71.9,46700.0,49.5667,49.7812,49.539,49.7397,46700.0
2007-11-06 11:55:00,71.9,72.0,71.82,71.94,27000.0,49.7397,49.8088,49.6843,49.7673,27000.0
2007-11-06 12:00:00,71.94,72.06,71.84,71.87,24600.0,49.7673,49.8503,49.6982,49.7189,24600.0
2007-11-06 12:05:00,71.86,71.96,71.68,71.93,26100.0,49.712,49.7812,49.5875,49.7604,26100.0
2007-11-06 12:10:00,71.91,71.92,71.73,71.88,20700.0,49.7466,49.7535,49.6221,49.7258,20700.0
2007-11-06 12:15:00,71.88,71.97,71.81,71.88,24700.0,49.7258,49.7881,49.6774,49.7258,24700.0
2007-11-06 12:20:00,71.88,71.97,71.64,71.78,29800.0,49.7258,49.7881,49.5598,49.6566,29800.0
2007-11-06 12:25:00,71.74,71.86,71.64,71.73,27200.0,49.629,49.712,49.5598,49.6221,27200.0
2007-11-06 12:30:00,71.73,71.84,71.68,71.72,27200.0,49.6221,49.6982,49.5875,49.6151,27200.0
2007-11-06 12:35:00,71.72,71.82,71.69,71.77,27600.0,49.6151,49.6843,49.5944,49.6497,27600.0
2007-11-06 12:40:00,71.78,71.85,71.71,71.79,25600.0,49.6566,49.7051,49.6082,49.6636,25600.0
2007-11-06 12:45:00,71.8,71.87,71.77,71.83,17300.0,49.6705,49.7189,49.6497,49.6912,17300.0
2007-11-06 12:50:00,71.81,72.0,71.81,72.0,32500.0,49.6774,49.8088,49.6774,49.8088,32500.0
2007-11-06 12:55:00,71.99,72.05,71.95,72.0,441200.0,49.8019,49.8434,49.7742,49.8088,441200.0
2007-11-06 13:00:00,72.0,72.25,71.99,72.22,44600.0,49.8088,49.9818,49.8019,49.961,44600.0
2007-11-06 13:05:00,72.2,72.74,72.2,72.67,23400.0,49.9472,50.3208,49.9472,50.2723,23400.0
2007-11-06 13:10:00,72.63,72.63,72.43,72.5,28900.0,50.2447,50.2447,50.1063,50.1547,28900.0
2007-11-06 13:15:00,72.5,72.5,72.42,72.42,37600.0,50.1547,50.1547,50.0994,50.0994,37600.0
2007-11-06 13:20:00,72.39,72.44,72.34,72.42,26900.0,50.0786,50.1132,50.044,50.0994,26900.0
2007-11-06 13:25:00,72.42,72.51,72.3,72.34,22900.0,50.0994,50.1616,50.0164,50.044,22900.0
2007-11-06 13:30:00,72.37,72.39,72.3,72.33,33200.0,50.0648,50.0786,50.0164,50.0371,33200.0
2007-11-06 13:35:00,72.37,72.65,72.34,72.59,42500.0,50.0648,50.2585,50.044,50.217,42500.0
2007-11-06 13:40:00,72.6,72.74,72.4,72.7,27900.0,50.2239,50.3208,50.0856,50.2931,27900.0
2007-11-06 13:45:00,72.77,72.87,72.7,72.8,71600.0,50.3415,50.4107,50.2931,50.3623,71600.0
2007-11-06 13:50:00,72.8,72.96,72.8,72.96,19900.0,50.3623,50.473,50.3623,50.473,19900.0
2007-11-06 13:55:00,72.99,73.07,72.79,72.79,19000.0,50.4937,50.5491,50.3554,50.3554,19000.0
2007-11-06 14:00:00,72.78,72.9,72.77,72.85,13300.0,50.3484,50.4314,50.3415,50.3969,13300.0
2007-11-06 14:05:00,72.87,72.9,72.83,72.85,33300.0,50.4107,50.4314,50.383,50.3969,33300.0
2007-11-06 14:10:00,72.85,73.0,72.8,72.98,71600.0,50.3969,50.5006,50.3623,50.4868,71600.0
2007-11-06 14:15:00,72.98,73.0,72.9,72.95,46400.0,50.4868,50.5006,50.4314,50.466,46400.0
2007-11-06 14:20:00,72.95,73.0,72.89,73.0,55300.0,50.466,50.5006,50.4245,50.5006,55300.0
2007-11-06 14:25:00,72.98,73.0,72.91,72.96,29400.0,50.4868,50.5006,50.4384,50.473,29400.0
2007-11-06 14:30:00,72.96,73.14,72.84,73.12,56700.0,50.473,50.5975,50.3899,50.5836,56700.0
2007-11-06 14:35:00,73.11,73.11,72.9,72.94,32700.0,50.5767,50.5767,50.4314,50.4591,32700.0
2007-11-06 14:40:00,72.94,72.98,72.84,72.97,24900.0,50.4591,50.4868,50.3899,50.4799,24900.0
2007-11-06 14:45:00,72.97,73.02,72.9,72.93,21600.0,50.4799,50.5145,50.4314,50.4522,21600.0
2007-11-06 14:50:00,72.95,73.13,72.93,73.05,17000.0,50.466,50.5906,50.4522,50.5352,17000.0
2007-11-06 14:55:00,73.03,73.18,73.01,73.1,12700.0,50.5214,50.6251,50.5075,50.5698,12700.0
2007-11-06 15:00:00,73.08,73.3,73.08,73.18,23100.0,50.556,50.7082,50.556,50.6251,23100.0
2007-11-06 15:05:00,73.16,73.18,73.0,73.04,31000.0,50.6113,50.6251,50.5006,50.5283,31000.0
2007-11-06 15:10:00,73.06,73.14,73.06,73.1,32400.0,50.5421,50.5975,50.5421,50.5698,32400.0
2007-11-06 15:15:00,73.1,73.5,73.1,73.5,51200.0,50.5698,50.8465,50.5698,50.8465,51200.0
2007-11-06 15:20:00,73.5,73.55,73.49,73.55,50600.0,50.8465,50.8811,50.8396,50.8811,50600.0
2007-11-06 15:25:00,73.54,73.61,73.52,73.57,45800.0,50.8742,50.9226,50.8604,50.8949,45800.0
2007-11-06 15:30:00,73.56,73.56,73.39,73.5,55000.0,50.888,50.888,50.7704,50.8465,55000.0
2007-11-06 15:35:00,73.49,73.54,73.4,73.46,39800.0,50.8396,50.8742,50.7773,50.8188,39800.0
2007-11-06 15:40:00,73.46,73.61,73.43,73.59,85300.0,50.8188,50.9226,50.7981,50.9088,85300.0
2007-11-06 15:45:00,73.59,73.61,73.47,73.55,42200.0,50.9088,50.9226,50.8258,50.8811,42200.0
2007-11-06 15:50:00,73.55,73.69,73.5,73.66,80200.0,50.8811,50.978,50.8465,50.9572,80200.0
2007-11-06 15:55:00,73.66,73.94,73.66,73.87,151300.0,50.9572,51.1509,50.9572,51.1025,151300.0
2007-11-07 09:30:00,73.56,73.56,71.89,71.99,83300.0,50.888,50.888,49.7327,49.8019,83300.0
2007-11-07 09:35:00,71.95,72.57,71.94,72.34,99500.0,49.7742,50.2032,49.7673,50.044,99500.0
2007-11-07 09:40:00,72.27,72.48,72.17,72.43,26200.0,49.9956,50.1409,49.9264,50.1063,26200.0
2007-11-07 09:45:00,72.47,72.55,72.24,72.34,80000.0,50.134,50.1893,49.9749,50.044,80000.0
2007-11-07 09:50:00,72.39,72.72,72.24,72.52,90400.0,50.0786,50.3069,49.9749,50.1686,90400.0
2007-11-07 09:55:00,72.48,72.76,72.39,72.66,40400.0,50.1409,50.3346,50.0786,50.2654,40400.0
2007-11-07 10:00:00,72.65,73.02,72.56,72.91,33400.0,50.2585,50.5145,50.1962,50.4384,33400.0
2007-11-07 10:05:00,72.92,73.48,72.91,73.44,53100.0,50.4453,50.8327,50.4384,50.805,53100.0
2007-11-07 10:10:00,73.39,73.64,73.3,73.54,57700.0,50.7704,50.9434,50.7082,50.8742,57700.0
2007-11-07 10:15:00,73.57,74.07,73.5,73.86,77500.0,50.8949,51.2408,50.8465,51.0956,77500.0
2007-11-07 10:20:00,73.8,73.87,73.7,73.78,33400.0,51.0541,51.1025,50.9849,51.0402,33400.0
2007-11-07 10:25:00,73.82,73.87,73.6,73.71,50200.0,51.0679,51.1025,50.9157,50.9918,50200.0
2007-11-07 10:30:00,73.7,73.7,72.89,73.03,29700.0,50.9849,50.9849,50.4245,50.5214,29700.0
2007-11-07 10:35:00,73.09,73.13,72.8,72.95,41700.0,50.5629,50.5906,50.3623,50.466,41700.0
2007-11-07 10:40:00,72.95,73.1,72.85,73.01,47000.0,50.466,50.5698,50.3969,50.5075,47000.0
2007-11-07 10:45:00,73.03,73.16,72.95,73.07,61500.0,50.5214,50.6113,50.466,50.5491,61500.0
2007-11-07 10:50:00,73.07,73.37,72.96,73.37,26500.0,50.5491,50.7566,50.473,50.7566,26500.0
2007-11-07 10:55:00,73.38,73.43,73.25,73.25,13900.0,50.7635,50.7981,50.6736,50.6736,13900.0
2007-11-07 11:00:00,73.27,73.27,73.06,73.22,10600.0,50.6874,50.6874,50.5421,50.6528,10600.0
2007-11-07 11:05:00,73.23,73.24,72.88,72.92,36700.0,50.6597,50.6667,50.4176,50.4453,36700.0
2007-11-07 11:10:00,72.99,73.14,72.8,72.91,21500.0,50.4937,50.5975,50.3623,50.4384,21500.0
2007-11-07 11:15:00,73.0,73.06,72.9,73.0,18100.0,50.5006,50.5421,50.4314,50.5006,18100.0
2007-11-07 11:20:00,72.97,73.0,72.85,72.94,8500.0,50.4799,50.5006,50.3969,50.4591,8500.0
2007-11-07 11:25:00,72.93,72.95,72.79,72.8,34200.0,50.4522,50.466,50.3554,50.3623,34200.0
2007-11-07 11:30:00,72.82,72.89,72.81,72.83,3900.0,50.3761,50.4245,50.3692,50.383,3900.0
2007-11-07 11:35:00,72.83,72.88,72.68,72.78,6700.0,50.383,50.4176,50.2793,50.3484,6700.0
2007-11-07 11:40:00,72.76,72.76,72.6,72.63,7600.0,50.3346,50.3346,50.2239,50.2447,7600.0
2007-11-07 11:45:00,72.63,72.82,72.6,72.74,6000.0,50.2447,50.3761,50.2239,50.3208,6000.0
2007-11-07 11:50:00,72.75,72.78,72.6,72.61,4900.0,50.3277,50.3484,50.2239,50.2308,4900.0
2007-11-07 11:55:00,72.6,72.81,72.6,72.81,8700.0,50.2239,50.3692,50.2239,50.3692,8700.0
2007-11-07 12:00:00,72.82,72.83,72.57,72.57,12800.0,50.3761,50.383,50.2032,50.2032,12800.0
2007-11-07 12:05:00,72.6,72.63,72.49,72.57,17100.0,50.2239,50.2447,50.1478,50.2032,17100.0
2007-11-07 12:10:00,72.54,72.56,72.28,72.4,56300.0,50.1824,50.1962,50.0025,50.0856,56300.0
2007-11-07 12:15:00,72.4,72.42,72.16,72.25,32200.0,50.0856,50.0994,49.9195,49.9818,32200.0
2007-11-07 12:20:00,72.19,72.32,72.06,72.1,35100.0,49.9403,50.0302,49.8503,49.878,35100.0
2007-11-07 12:25:00,72.06,72.43,72.02,72.43,31400.0,49.8503,50.1063,49.8227,50.1063,31400.0
2007-11-07 12:30:00,72.4,72.63,72.4,72.4,14700.0,50.0856,50.2447,50.0856,50.0856,14700.0
2007-11-07 12:35:00,72.49,72.5,72.2,72.33,14600.0,50.1478,50.1547,49.9472,50.0371,14600.0
2007-11-07 12:40:00,72.33,72.4,72.25,72.37,3400.0,50.0371,50.0856,49.9818,50.0648,3400.0
2007-11-07 12:45:00,72.38,72.51,72.0,72.12,25800.0,50.0717,50.1616,49.8088,49.8919,25800.0
2007-11-07 12:50:00,72.11,72.21,71.89,72.17,18700.0,49.8849,49.9541,49.7327,49.9264,18700.0
2007-11-07 12:55:00,72.16,72.25,71.7,71.75,62100.0,49.9195,49.9818,49.6013,49.6359,62100.0
2007-11-07 13:00:00,71.75,71.9,71.58,71.89,21600.0,49.6359,49.7397,49.5183,49.7327,21600.0
2007-11-07 13:05:00,71.91,72.12,71.72,71.91,21000.0,49.7466,49.8919,49.6151,49.7466,21000.0
2007-11-07 13:10:00,71.91,71.94,71.81,71.81,8400.0,49.7466,49.7673,49.6774,49.6774,8400.0
2007-11-07 13:15:00,71.77,71.82,71.48,71.62,22100.0,49.6497,49.6843,49.4491,49.546,22100.0
2007-11-07 13:20:00,71.55,71.92,71.55,71.69,8800.0,49.4975,49.7535,49.4975,49.5944,8800.0
2007-11-07 13:25:00,71.7,71.96,71.67,71.89,14100.0,49.6013,49.7812,49.5805,49.7327,14100.0
2007-11-07 13:30:00,71.91,72.27,71.9,72.26,13900.0,49.7466,49.9956,49.7397,49.9887,13900.0
2007-11-07 13:35:00,72.29,72.39,72.26,72.34,14300.0,50.0095,50.0786,49.9887,50.044,14300.0
2007-11-07 13:40:00,72.31,72.5,72.07,72.25,56100.0,50.0233,50.1547,49.8573,49.9818,56100.0
2007-11-07 13:45:00,72.17,72.36,72.16,72.32,43700.0,49.9264,50.0579,49.9195,50.0302,43700.0
2007-11-07 13:50:00,72.33,72.47,72.23,72.28,30900.0,50.0371,50.134,49.9679,50.0025,30900.0
2007-11-07 13:55:00,72.28,72.38,72.28,72.28,19100.0,50.0025,50.0717,50.0025,50.0025,19100.0
2007-11-07 14:00:00,72.28,72.57,72.22,72.38,60400.0,50.0025,50.2032,49.961,50.0717,60400.0
2007-11-07 14:05:00,72.38,72.48,72.32,72.38,12300.0,50.0717,50.1409,50.0302,50.0717,12300.0
2007-11-07 14:10:00,72.4,72.59,72.3,72.46,20600.0,50.0856,50.217,50.0164,50.1271,20600.0
2007-11-07 14:15:00,72.48,72.61,72.4,72.55,28300.0,50.1409,50.2308,50.0856,50.1893,28300.0
2007-11-07 14:20:00,72.55,72.66,72.49,72.66,25800.0,50.1893,50.2654,50.1478,50.2654,25800.0
2007-11-07 14:25:00,72.7,72.95,72.7,72.91,19700.0,50.2931,50.466,50.2931,50.4384,19700.0
2007-11-07 14:30:00,72.92,73.21,72.85,73.07,24800.0,50.4453,50.6459,50.3969,50.5491,24800.0
2007-11-07 14:35:00,73.1,73.1,72.89,73.05,12700.0,50.5698,50.5698,50.4245,50.5352,12700.0
2007-11-07 14:40:00,73.05,73.12,73.02,73.09,24000.0,50.5352,50.5836,50.5145,50.5629,24000.0
2007-11-07 14:45:00,73.08,73.29,73.08,73.2,19000.0,50.556,50.7012,50.556,50.639,19000.0
2007-11-07 14:50:00,73.2,73.36,73.14,73.2,23500.0,50.639,50.7497,50.5975,50.639,23500.0
2007-11-07 14:55:00,73.2,73.27,73.12,73.25,26900.0,50.639,50.6874,50.5836,50.6736,26900.0
2007-11-07 15:00:00,73.31,73.31,73.03,73.03,11300.0,50.7151,50.7151,50.5214,50.5214,11300.0
2007-11-07 15:05:00,73.02,73.28,73.02,73.14,20100.0,50.5145,50.6943,50.5145,50.5975,20100.0
2007-11-07 15:10:00,73.17,73.33,73.02,73.17,25100.0,50.6182,50.7289,50.5145,50.6182,25100.0
2007-11-07 15:15:00,73.22,73.35,73.06,73.08,21800.0,50.6528,50.7428,50.5421,50.556,21800.0
2007-11-07 15:20:00,73.09,73.49,72.97,73.0,35500.0,50.5629,50.8396,50.4799,50.5006,35500.0
2007-11-07 15:25:00,73.05,73.2,72.95,73.04,66800.0,50.5352,50.639,50.466,50.5283,66800.0
2007-11-07 15:30:00,73.06,73.13,73.0,73.02,74000.0,50.5421,50.5906,50.5006,50.5145,74000.0
2007-11-07 15:35:00,73.01,73.2,73.01,73.05,65200.0,50.5075,50.639,50.5075,50.5352,65200.0
2007-11-07 15:40:00,73.08,73.19,72.98,73.08,57500.0,50.556,50.6321,50.4868,50.556,57500.0
2007-11-07 15:45:00,73.08,73.11,72.91,72.96,49600.0,50.556,50.5767,50.4384,50.473,49600.0
2007-11-07 15:50:00,72.95,72.96,72.67,72.69,50100.0,50.466,50.473,50.2723,50.2862,50100.0
2007-11-07 15:55:00,72.71,72.89,72.63,72.65,52900.0,50.3,50.4245,50.2447,50.2585,52900.0
2007-11-08 09:30:00,75.73,75.73,73.59,73.78,153400.0,52.3892,52.3892,50.9088,51.0402,153400.0
2007-11-08 09:35:00,73.85,74.5,73.75,74.03,59900.0,51.0886,51.5383,51.0195,51.2132,59900.0
2007-11-08 09:40:00,74.02,74.05,72.8,72.8,84900.0,51.2063,51.227,50.3623,50.3623,84900.0
2007-11-08 09:45:00,72.89,73.75,72.63,73.28,95000.0,50.4245,51.0195,50.2447,50.6943,95000.0
2007-11-08 09:50:00,73.26,73.5,72.78,73.23,77300.0,50.6805,50.8465,50.3484,50.6597,77300.0
2007-11-08 09:55:00,73.27,73.68,73.21,73.57,41700.0,50.6874,50.971,50.6459,50.8949,41700.0
2007-11-08 10:00:00,73.63,74.15,73.21,73.26,55100.0,50.9365,51.2962,50.6459,50.6805,55100.0
2007-11-08 10:05:00,73.26,73.51,72.77,73.26,38500.0,50.6805,50.8534,50.3415,50.6805,38500.0
2007-11-08 10:10:00,73.33,73.4,72.9,72.97,32300.0,50.7289,50.7773,50.4314,50.4799,32300.0
2007-11-08 10:15:00,72.98,73.75,72.96,73.6,19000.0,50.4868,51.0195,50.473,50.9157,19000.0
2007-11-08 10:20:00,73.66,74.44,73.55,73.93,59400.0,50.9572,51.4968,50.8811,51.144,59400.0
2007-11-08 10:25:00,73.93,74.0,73.21,73.22,36200.0,51.144,51.1924,50.6459,50.6528,36200.0
2007-11-08 10:30:00,73.22,73.39,73.09,73.25,18200.0,50.6528,50.7704,50.5629,50.6736,18200.0
2007-11-08 10:35:00,73.26,73.26,72.79,72.8,17300.0,50.6805,50.6805,50.3554,50.3623,17300.0
2007-11-08 10:40:00,72.81,72.96,72.75,72.75,27300.0,50.3692,50.473,50.3277,50.3277,27300.0
2007-11-08 10:45:00,72.75,72.96,72.56,72.8,28600.0,50.3277,50.473,50.1962,50.3623,28600.0
2007-11-08 10:50:00,72.75,73.07,72.5,72.6,39200.0,50.3277,50.5491,50.1547,50.2239,39200.0
2007-11-08 10:55:00,72.56,72.65,72.41,72.65,28100.0,50.1962,50.2585,50.0925,50.2585,28100.0
2007-11-08 11:00:00,72.65,72.74,72.58,72.65,16600.0,50.2585,50.3208,50.2101,50.2585,16600.0
2007-11-08 11:05:00,72.67,72.8,72.67,72.72,61900.0,50.2723,50.3623,50.2723,50.3069,61900.0
2007-11-08 11:10:00,72.72,73.16,72.72,73.0,45100.0,50.3069,50.6113,50.3069,50.5006,45100.0
2007-11-08 11:15:00,73.0,73.11,72.93,72.97,46700.0,50.5006,50.5767,50.4522,50.4799,46700.0
2007-11-08 11:20:00,72.98,72.98,72.68,72.75,50800.0,50.4868,50.4868,50.2793,50.3277,50800.0
2007-11-08 11:25:00,72.76,73.11,72.73,73.11,27100.0,50.3346,50.5767,50.3138,50.5767,27100.0
2007-11-08 11:30:00,73.11,73.34,73.11,73.32,25700.0,50.5767,50.7358,50.5767,50.722,25700.0
2007-11-08 11:35:00,73.3,73.57,73.25,73.57,44400.0,50.7082,50.8949,50.6736,50.8949,44400.0
2007-11-08 11:40:00,73.57,74.11,73.57,74.1,38000.0,50.8949,51.2685,50.8949,51.2616,38000.0
2007-11-08 11:45:00,74.11,74.15,73.95,74.0,61200.0,51.2685,51.2962,51.1578,51.1924,61200.0
2007-11-08 11:50:00,74.01,74.05,73.67,73.67,34300.0,51.1993,51.227,50.9641,50.9641,34300.0
2007-11-08 11:55:00,73.6,73.65,73.33,73.65,24600.0,50.9157,50.9503,50.7289,50.9503,24600.0
2007-11-08 12:00:00,73.62,73.77,73.52,73.52,10300.0,50.9295,51.0333,50.8604,50.8604,10300.0
2007-11-08 12:05:00,73.51,73.63,73.43,73.45,31200.0,50.8534,50.9365,50.7981,50.8119,31200.0
2007-11-08 12:10:00,73.45,73.47,73.36,73.45,31000.0,50.8119,50.8258,50.7497,50.8119,31000.0
2007-11-08 12:15:00,73.41,73.44,72.96,73.05,48200.0,50.7843,50.805,50.473,50.5352,48200.0
2007-11-08 12:20:00,73.05,73.11,72.72,73.06,26100.0,50.5352,50.5767,50.3069,50.5421,26100.0
2007-11-08 12:25:00,73.06,73.17,72.79,72.92,72400.0,50.5421,50.6182,50.3554,50.4453,72400.0
2007-11-08 12:30:00,72.93,73.09,72.93,73.07,83500.0,50.4522,50.5629,50.4522,50.5491,83500.0
2007-11-08 12:35:00,73.04,73.09,72.52,72.76,24500.0,50.5283,50.5629,50.1686,50.3346,24500.0
2007-11-08 12:40:00,72.68,72.8,72.47,72.72,27900.0,50.2793,50.3623,50.134,50.3069,27900.0
2007-11-08 12:45:00,72.69,72.74,72.35,72.58,27300.0,50.2862,50.3208,50.051,50.2101,27300.0
2007-11-08 12:50:00,72.55,72.62,72.35,72.5,21400.0,50.1893,50.2377,50.051,50.1547,21400.0
2007-11-08 12:55:00,72.48,72.5,72.14,72.33,39400.0,50.1409,50.1547,49.9057,50.0371,39400.0
2007-11-08 13:00:00,72.34,72.56,72.04,72.39,69600.0,50.044,50.1962,49.8365,50.0786,69600.0
2007-11-08 13:05:00,72.38,72.56,72.26,72.5,99300.0,50.0717,50.1962,49.9887,50.1547,99300.0
2007-11-08 13:10:00,72.55,72.95,72.4,72.8,39100.0,50.1893,50.466,50.0856,50.3623,39100.0
2007-11-08 13:15:00,72.82,73.09,72.74,72.77,52100.0,50.3761,50.5629,50.3208,50.3415,52100.0
2007-11-08 13:20:00,72.74,72.81,72.58,72.63,30800.0,50.3208,50.3692,50.2101,50.2447,30800.0
2007-11-08 13:25:00,72.64,72.84,72.44,72.56,42600.0,50.2516,50.3899,50.1132,50.1962,42600.0
2007-11-08 13:30:00,72.53,73.16,72.49,73.15,44600.0,50.1755,50.6113,50.1478,50.6044,44600.0
2007-11-08 13:35:00,73.11,73.28,72.99,73.11,27300.0,50.5767,50.6943,50.4937,50.5767,27300.0
2007-11-08 13:40:00,73.04,73.37,72.97,73.29,22900.0,50.5283,50.7566,50.4799,50.7012,22900.0
2007-11-08 13:45:00,73.29,73.63,73.24,73.43,29900.0,50.7012,50.9365,50.6667,50.7981,29900.0
2007-11-08 13:50:00,73.47,73.55,73.15,73.2,37800.0,50.8258,50.8811,50.6044,50.639,37800.0
2007-11-08 13:55:00,73.19,73.46,73.16,73.35,29800.0,50.6321,50.8188,50.6113,50.7428,29800.0
2007-11-08 14:00:00,73.35,73.49,73.22,73.3,24200.0,50.7428,50.8396,50.6528,50.7082,24200.0
2007-11-08 14:05:00,73.3,73.3,72.96,72.99,42100.0,50.7082,50.7082,50.473,50.4937,42100.0
2007-11-08 14:10:00,72.99,73.11,72.92,72.92,24300.0,50.4937,50.5767,50.4453,50.4453,24300.0
2007-11-08 14:15:00,72.96,73.0,72.91,72.96,54300.0,50.473,50.5006,50.4384,50.473,54300.0
2007-11-08 14:20:00,72.96,73.04,72.92,72.96,23000.0,50.473,50.5283,50.4453,50.473,23000.0
2007-11-08 14:25:00,72.98,73.0,72.9,72.98,29800.0,50.4868,50.5006,50.4314,50.4868,29800.0
2007-11-08 14:30:00,72.97,73.05,72.93,72.99,56600.0,50.4799,50.5352,50.4522,50.4937,56600.0
2007-11-08 14:35:00,73.0,73.0,72.91,72.91,30700.0,50.5006,50.5006,50.4384,50.4384,30700.0
2007-11-08 14:40:00,72.91,73.06,72.91,72.97,33800.0,50.4384,50.5421,50.4384,50.4799,33800.0
2007-11-08 14:45:00,72.97,73.22,72.9,73.17,67600.0,50.4799,50.6528,50.4314,50.6182,67600.0
2007-11-08 14:50:00,73.13,73.2,72.92,73.06,50100.0,50.5906,50.639,50.4453,50.5421,50100.0
2007-11-08 14:55:00,73.05,73.31,73.02,73.2,69700.0,50.5352,50.7151,50.5145,50.639,69700.0
2007-11-08 15:00:00,73.22,73.34,73.17,73.29,134200.0,50.6528,50.7358,50.6182,50.7012,134200.0
2007-11-08 15:05:00,73.29,73.83,73.25,73.4,137400.0,50.7012,51.0748,50.6736,50.7773,137400.0
2007-11-08 15:10:00,73.43,73.6,73.33,73.5,164900.0,50.7981,50.9157,50.7289,50.8465,164900.0
2007-11-08 15:15:00,73.5,73.6,73.3,73.58,162400.0,50.8465,50.9157,50.7082,50.9019,162400.0
2007-11-08 15:20:00,73.57,74.55,73.46,74.45,159800.0,50.8949,51.5729,50.8188,51.5037,159800.0
2007-11-08 15:25:00,74.4,74.55,74.14,74.43,129600.0,51.4691,51.5729,51.2893,51.4899,129600.0
2007-11-08 15:30:00,74.43,74.54,74.12,74.14,57400.0,51.4899,51.566,51.2754,51.2893,57400.0
2007-11-08 15:35:00,74.16,74.17,73.92,74.07,57100.0,51.3031,51.31,51.1371,51.2408,57100.0
2007-11-08 15:40:00,74.06,74.3,73.91,74.11,115800.0,51.2339,51.4,51.1302,51.2685,115800.0
2007-11-08 15:45:00,74.12,74.33,73.97,74.06,47900.0,51.2754,51.4207,51.1717,51.2339,47900.0
2007-11-08 15:50:00,74.06,74.33,73.95,74.0,72800.0,51.2339,51.4207,51.1578,51.1924,72800.0
2007-11-08 15:55:00,73.99,74.5,73.87,74.38,154700.0,51.1855,51.5383,51.1025,51.4553,154700.0
2007-11-09 09:30:00,73.19,74.17,73.16,74.12,44200.0,50.6321,51.31,50.6113,51.2754,44200.0
2007-11-09 09:35:00,74.0,74.19,73.64,74.02,55300.0,51.1924,51.3239,50.9434,51.2063,55300.0
2007-11-09 09:40:00,74.07,74.3,74.01,74.13,34600.0,51.2408,51.4,51.1993,51.2823,34600.0
2007-11-09 09:45:00,74.14,74.55,73.95,74.33,54900.0,51.2893,51.5729,51.1578,51.4207,54900.0
2007-11-09 09:50:00,74.35,74.35,73.87,73.96,71700.0,51.4345,51.4345,51.1025,51.1647,71700.0
2007-11-09 09:55:00,73.96,74.32,73.92,74.15,54600.0,51.1647,51.4138,51.1371,51.2962,54600.0
2007-11-09 10:00:00,74.15,74.18,73.82,74.17,35200.0,51.2962,51.3169,51.0679,51.31,35200.0
2007-11-09 10:05:00,74.13,74.41,74.13,74.2,53300.0,51.2823,51.476,51.2823,51.3308,53300.0
2007-11-09 10:10:00,74.34,74.4,74.22,74.25,36500.0,51.4276,51.4691,51.3446,51.3654,36500.0
2007-11-09 10:15:00,74.27,74.57,74.13,74.57,100900.0,51.3792,51.5867,51.2823,51.5867,100900.0
2007-11-09 10:20:00,74.57,74.72,74.52,74.59,28800.0,51.5867,51.6905,51.5521,51.6006,28800.0
2007-11-09 10:25:00,74.62,74.7,74.5,74.55,57500.0,51.6213,51.6767,51.5383,51.5729,57500.0
2007-11-09 10:30:00,74.55,74.65,74.55,74.6,89100.0,51.5729,51.6421,51.5729,51.6075,89100.0
2007-11-09 10:35:00,74.58,75.34,74.57,75.3,129200.0,51.5937,52.1194,51.5867,52.0917,129200.0
2007-11-09 10:40:00,75.33,75.36,74.96,75.02,42800.0,52.1125,52.1332,51.8565,51.898,42800.0
2007-11-09 10:45:00,75.0,75.09,74.79,75.07,28500.0,51.8842,51.9465,51.7389,51.9326,28500.0
2007-11-09 10:50:00,75.03,75.03,74.75,74.76,46400.0,51.905,51.905,51.7113,51.7182,46400.0
2007-11-09 10:55:00,74.75,74.9,74.61,74.89,36600.0,51.7113,51.815,51.6144,51.8081,36600.0
2007-11-09 11:00:00,74.9,75.0,74.5,74.7,27300.0,51.815,51.8842,51.5383,51.6767,27300.0
2007-11-09 11:05:00,74.67,74.71,74.34,74.34,23100.0,51.6559,51.6836,51.4276,51.4276,23100.0
2007-11-09 11:10:00,74.28,74.56,74.25,74.47,29000.0,51.3861,51.5798,51.3654,51.5176,29000.0
2007-11-09 11:15:00,74.47,74.74,74.47,74.62,19900.0,51.5176,51.7043,51.5176,51.6213,19900.0
2007-11-09 11:20:00,74.64,74.82,74.61,74.7,24100.0,51.6352,51.7597,51.6144,51.6767,24100.0
2007-11-09 11:25:00,74.7,74.79,74.51,74.55,32300.0,51.6767,51.7389,51.5452,51.5729,32300.0
2007-11-09 11:30:00,74.55,74.76,74.4,74.4,41800.0,51.5729,51.7182,51.4691,51.4691,41800.0
2007-11-09 11:35:00,74.41,74.46,74.28,74.35,58700.0,51.476,51.5106,51.3861,51.4345,58700.0
2007-11-09 11:40:00,74.35,74.54,74.33,74.46,44600.0,51.4345,51.566,51.4207,51.5106,44600.0
2007-11-09 11:45:00,74.45,74.67,74.39,74.46,55000.0,51.5037,51.6559,51.4622,51.5106,55000.0
2007-11-09 11:50:00,74.39,74.64,74.29,74.6,29100.0,51.4622,51.6352,51.393,51.6075,29100.0
2007-11-09 11:55:00,74.54,74.61,74.48,74.59,9400.0,51.566,51.6144,51.5245,51.6006,9400.0
2007-11-09 12:00:00,74.54,74.6,74.3,74.36,17800.0,51.566,51.6075,51.4,51.4415,17800.0
2007-11-09 12:05:00,74.39,74.42,74.3,74.34,10500.0,51.4622,51.483,51.4,51.4276,10500.0
2007-11-09 12:10:00,74.31,74.55,74.3,74.34,11700.0,51.4069,51.5729,51.4,51.4276,11700.0
2007-11-09 12:15:00,74.3,74.43,74.25,74.39,17600.0,51.4,51.4899,51.3654,51.4622,17600.0
2007-11-09 12:20:00,74.4,74.52,74.4,74.4,17900.0,51.4691,51.5521,51.4691,51.4691,17900.0
2007-11-09 12:25:00,74.4,74.5,74.4,74.4,24500.0,51.4691,51.5383,51.4691,51.4691,24500.0
2007-11-09 12:30:00,74.42,74.5,74.4,74.4,29600.0,51.483,51.5383,51.4691,51.4691,29600.0
2007-11-09 12:35:00,74.42,74.65,74.4,74.53,44500.0,51.483,51.6421,51.4691,51.5591,44500.0
2007-11-09 12:40:00,74.53,74.87,74.51,74.61,62400.0,51.5591,51.7943,51.5452,51.6144,62400.0
2007-11-09 12:45:00,74.64,75.0,74.64,74.88,20000.0,51.6352,51.8842,51.6352,51.8012,20000.0
2007-11-09 12:50:00,74.82,74.83,74.59,74.81,26000.0,51.7597,51.7666,51.6006,51.7528,26000.0
2007-11-09 12:55:00,74.82,75.02,74.75,74.96,14000.0,51.7597,51.898,51.7113,51.8565,14000.0
2007-11-09 13:00:00,74.96,74.98,74.85,74.95,8800.0,51.8565,51.8704,51.7804,51.8496,8800.0
2007-11-09 13:05:00,75.0,75.0,74.8,74.85,35900.0,51.8842,51.8842,51.7458,51.7804,35900.0
2007-11-09 13:10:00,74.86,75.0,74.82,74.93,24400.0,51.7874,51.8842,51.7597,51.8358,24400.0
2007-11-09 13:15:00,74.92,75.2,74.86,75.19,28700.0,51.8289,52.0226,51.7874,52.0156,28700.0
2007-11-09 13:20:00,75.15,75.2,74.95,75.05,32600.0,51.988,52.0226,51.8496,51.9188,32600.0
2007-11-09 13:25:00,75.09,75.11,74.95,75.08,18600.0,51.9465,51.9603,51.8496,51.9395,18600.0
2007-11-09 13:30:00,75.06,75.1,75.0,75.07,15900.0,51.9257,51.9534,51.8842,51.9326,15900.0
2007-11-09 13:35:00,75.1,75.1,74.87,75.01,26200.0,51.9534,51.9534,51.7943,51.8911,26200.0
2007-11-09 13:40:00,75.01,75.13,75.0,75.03,24100.0,51.8911,51.9741,51.8842,51.905,24100.0
2007-11-09 13:45:00,75.03,75.15,74.96,75.05,29300.0,51.905,51.988,51.8565,51.9188,29300.0
2007-11-09 13:50:00,75.06,75.09,74.95,75.03,8900.0,51.9257,51.9465,51.8496,51.905,8900.0
2007-11-09 13:55:00,75.01,75.03,74.71,74.72,31200.0,51.8911,51.905,51.6836,51.6905,31200.0
2007-11-09 14:00:00,74.71,74.79,74.44,74.73,79100.0,51.6836,51.7389,51.4968,51.6974,79100.0
2007-11-09 14:05:00,74.74,75.12,74.74,74.78,64500.0,51.7043,51.9672,51.7043,51.732,64500.0
2007-11-09 14:10:00,74.77,74.93,74.63,74.8,65200.0,51.7251,51.8358,51.6282,51.7458,65200.0
2007-11-09 14:15:00,74.79,74.96,74.75,74.95,36600.0,51.7389,51.8565,51.7113,51.8496,36600.0
2007-11-09 14:20:00,74.95,75.01,74.83,74.94,45200.0,51.8496,51.8911,51.7666,51.8427,45200.0
2007-11-09 14:25:00,74.95,75.18,74.94,75.06,19200.0,51.8496,52.0087,51.8427,51.9257,19200.0
2007-11-09 14:30:00,75.06,75.17,74.89,75.11,23600.0,51.9257,52.0018,51.8081,51.9603,23600.0
2007-11-09 14:35:00,75.1,75.12,74.92,75.03,20200.0,51.9534,51.9672,51.8289,51.905,20200.0
2007-11-09 14:40:00,75.04,75.27,74.97,75.15,20500.0,51.9119,52.071,51.8635,51.988,20500.0
2007-11-09 14:45:00,75.14,75.32,74.98,75.31,64500.0,51.9811,52.1056,51.8704,52.0987,64500.0
2007-11-09 14:50:00,75.31,75.32,75.17,75.23,70500.0,52.0987,52.1056,52.0018,52.0433,70500.0
2007-11-09 14:55:00,75.2,75.31,75.13,75.24,44400.0,52.0226,52.0987,51.9741,52.0502,44400.0
2007-11-09 15:00:00,75.24,75.35,74.95,74.95,30600.0,52.0502,52.1263,51.8496,51.8496,30600.0
2007-11-09 15:05:00,74.95,75.09,74.88,75.0,36700.0,51.8496,51.9465,51.8012,51.8842,36700.0
2007-11-09 15:10:00,75.01,75.21,74.94,75.02,35000.0,51.8911,52.0295,51.8427,51.898,35000.0
2007-11-09 15:15:00,75.03,75.15,74.93,75.12,21900.0,51.905,51.988,51.8358,51.9672,21900.0
2007-11-09 15:20:00,75.1,75.43,75.07,75.36,49200.0,51.9534,52.1817,51.9326,52.1332,49200.0
2007-11-09 15:25:00,75.34,75.36,75.14,75.28,59300.0,52.1194,52.1332,51.9811,52.0779,59300.0
2007-11-09 15:30:00,75.28,75.34,75.06,75.11,45700.0,52.0779,52.1194,51.9257,51.9603,45700.0
2007-11-09 15:35:00,75.14,75.14,74.72,74.81,40000.0,51.9811,51.9811,51.6905,51.7528,40000.0
2007-11-09 15:40:00,74.84,75.0,74.62,74.7,59500.0,51.7735,51.8842,51.6213,51.6767,59500.0
2007-11-09 15:45:00,74.69,74.8,74.51,74.6,68900.0,51.6698,51.7458,51.5452,51.6075,68900.0
2007-11-09 15:50:00,74.61,74.8,74.22,74.33,78300.0,51.6144,51.7458,51.3446,51.4207,78300.0
2007-11-09 15:55:00,74.33,74.62,74.33,74.41,84600.0,51.4207,51.6213,51.4207,51.476,84600.0
2007-11-12 09:30:00,74.32,75.33,74.32,74.43,34500.0,51.4138,52.1125,51.4138,51.4899,34500.0
2007-11-12 09:35:00,74.47,75.8,74.47,75.8,27300.0,51.5176,52.4376,51.5176,52.4376,27300.0
2007-11-12 09:40:00,75.8,76.0,75.5,75.62,69500.0,52.4376,52.576,52.2301,52.3131,69500.0
2007-11-12 09:45:00,75.63,75.64,75.46,75.62,40000.0,52.32,52.327,52.2024,52.3131,40000.0
2007-11-12 09:50:00,75.6,75.64,75.02,75.5,39400.0,52.2993,52.327,51.898,52.2301,39400.0
2007-11-12 09:55:00,75.5,75.62,75.25,75.57,29200.0,52.2301,52.3131,52.0572,52.2785,29200.0
2007-11-12 10:00:00,75.57,75.65,75.36,75.61,47000.0,52.2785,52.3339,52.1332,52.3062,47000.0
2007-11-12 10:05:00,75.5,75.66,75.42,75.44,24300.0,52.2301,52.3408,52.1748,52.1886,24300.0
2007-11-12 10:10:00,75.47,75.84,75.43,75.62,28000.0,52.2093,52.4653,52.1817,52.3131,28000.0
2007-11-12 10:15:00,75.69,75.97,75.66,75.91,17600.0,52.3615,52.5552,52.3408,52.5137,17600.0
2007-11-12 10:20:00,75.91,75.94,75.62,75.8,10900.0,52.5137,52.5345,52.3131,52.4376,10900.0
2007-11-12 10:25:00,75.83,75.9,75.56,75.62,22200.0,52.4584,52.5068,52.2716,52.3131,22200.0
2007-11-12 10:30:00,75.71,75.93,75.56,75.56,17800.0,52.3754,52.5276,52.2716,52.2716,17800.0
2007-11-12 10:35:00,75.51,75.71,75.47,75.58,17600.0,52.237,52.3754,52.2093,52.2854,17600.0
2007-11-12 10:40:00,75.61,75.94,75.6,75.84,16700.0,52.3062,52.5345,52.2993,52.4653,16700.0
2007-11-12 10:45:00,75.83,75.98,75.72,75.77,24900.0,52.4584,52.5622,52.3823,52.4169,24900.0
2007-11-12 10:50:00,75.79,75.81,75.58,75.61,10700.0,52.4307,52.4446,52.2854,52.3062,10700.0
2007-11-12 10:55:00,75.69,75.9,75.65,75.9,15200.0,52.3615,52.5068,52.3339,52.5068,15200.0
2007-11-12 11:00:00,75.9,76.33,75.85,76.25,53000.0,52.5068,52.8043,52.4722,52.7489,53000.0
2007-11-12 11:05:00,76.25,76.35,76.1,76.28,81000.0,52.7489,52.8181,52.6452,52.7697,81000.0
2007-11-12 11:10:00,76.26,76.86,76.26,76.76,45800.0,52.7559,53.1709,52.7559,53.1018,45800.0
2007-11-12 11:15:00,76.75,77.0,76.42,76.52,111000.0,53.0948,53.2678,52.8665,52.9357,111000.0
2007-11-12 11:20:00,76.54,76.57,76.19,76.21,17900.0,52.9496,52.9703,52.7074,52.7213,17900.0
2007-11-12 11:25:00,76.25,76.45,76.21,76.41,19400.0,52.7489,52.8873,52.7213,52.8596,19400.0
2007-11-12 11:30:00,76.44,76.44,76.19,76.3,14100.0,52.8804,52.8804,52.7074,52.7835,14100.0
2007-11-12 11:35:00,76.32,76.42,75.73,75.91,44900.0,52.7974,52.8665,52.3892,52.5137,44900.0
2007-11-12 11:40:00,75.9,75.97,75.64,75.72,14200.0,52.5068,52.5552,52.327,52.3823,14200.0
2007-11-12 11:45:00,75.71,75.79,75.62,75.65,8900.0,52.3754,52.4307,52.3131,52.3339,8900.0
2007-11-12 11:50:00,75.68,75.73,75.6,75.67,10100.0,52.3546,52.3892,52.2993,52.3477,10100.0
2007-11-12 11:55:00,75.68,75.84,75.61,75.79,12900.0,52.3546,52.4653,52.3062,52.4307,12900.0
2007-11-12 12:00:00,75.81,75.94,75.8,75.94,11400.0,52.4446,52.5345,52.4376,52.5345,11400.0
2007-11-12 12:05:00,75.94,75.95,75.76,75.91,9300.0,52.5345,52.5414,52.41,52.5137,9300.0
2007-11-12 12:10:00,75.89,75.93,75.76,75.8,10600.0,52.4999,52.5276,52.41,52.4376,10600.0
2007-11-12 12:15:00,75.8,76.11,75.76,76.01,13900.0,52.4376,52.6521,52.41,52.5829,13900.0
2007-11-12 12:20:00,75.99,76.24,75.97,76.16,16600.0,52.5691,52.742,52.5552,52.6867,16600.0
2007-11-12 12:25:00,76.16,76.35,76.12,76.31,18500.0,52.6867,52.8181,52.659,52.7904,18500.0
2007-11-12 12:30:00,76.31,76.45,76.3,76.41,19400.0,52.7904,52.8873,52.7835,52.8596,19400.0
2007-11-12 12:35:00,76.41,76.6,76.4,76.48,18800.0,52.8596,52.9911,52.8527,52.9081,18800.0
2007-11-12 12:40:00,76.48,76.54,76.47,76.51,21900.0,52.9081,52.9496,52.9011,52.9288,21900.0
2007-11-12 12:45:00,76.53,76.54,76.45,76.54,12600.0,52.9426,52.9496,52.8873,52.9496,12600.0
2007-11-12 12:50:00,76.54,76.55,76.41,76.44,34600.0,52.9496,52.9565,52.8596,52.8804,34600.0
2007-11-12 12:55:00,76.44,76.49,76.29,76.3,17400.0,52.8804,52.915,52.7766,52.7835,17400.0
2007-11-12 13:00:00,76.3,76.43,76.22,76.43,11700.0,52.7835,52.8735,52.7282,52.8735,11700.0
2007-11-12 13:05:00,76.44,76.44,76.22,76.22,12100.0,52.8804,52.8804,52.7282,52.7282,12100.0
2007-11-12 13:10:00,76.24,76.35,76.14,76.31,22900.0,52.742,52.8181,52.6728,52.7904,22900.0
2007-11-12 13:15:00,76.34,76.34,76.11,76.28,16000.0,52.8112,52.8112,52.6521,52.7697,16000.0
2007-11-12 13:20:00,76.29,76.44,76.26,76.44,22900.0,52.7766,52.8804,52.7559,52.8804,22900.0
2007-11-12 13:25:00,76.44,76.56,76.22,76.55,46100.0,52.8804,52.9634,52.7282,52.9565,46100.0
2007-11-12 13:30:00,76.57,76.6,76.45,76.52,24400.0,52.9703,52.9911,52.8873,52.9357,24400.0
2007-11-12 13:35:00,76.52,76.53,76.21,76.21,36900.0,52.9357,52.9426,52.7213,52.7213,36900.0
2007-11-12 13:40:00,76.2,76.29,76.0,76.15,51200.0,52.7144,52.7766,52.576,52.6798,51200.0
2007-11-12 13:45:00,76.17,76.51,76.05,76.44,41000.0,52.6936,52.9288,52.6106,52.8804,41000.0
2007-11-12 13:50:00,76.43,76.47,76.02,76.09,40900.0,52.8735,52.9011,52.5898,52.6383,40900.0
2007-11-12 13:55:00,76.09,76.36,76.05,76.36,21800.0,52.6383,52.825,52.6106,52.825,21800.0
2007-11-12 14:00:00,76.32,76.49,76.32,76.49,31300.0,52.7974,52.915,52.7974,52.915,31300.0
2007-11-12 14:05:00,76.49,76.49,76.31,76.37,37000.0,52.915,52.915,52.7904,52.832,37000.0
2007-11-12 14:10:00,76.34,76.46,76.3,76.38,32800.0,52.8112,52.8942,52.7835,52.8389,32800.0
2007-11-12 14:15:00,76.39,76.49,76.25,76.38,38400.0,52.8458,52.915,52.7489,52.8389,38400.0
2007-11-12 14:20:00,76.37,76.72,76.34,76.64,47600.0,52.832,53.0741,52.8112,53.0187,47600.0
2007-11-12 14:25:00,76.67,76.86,76.41,76.79,43300.0,53.0395,53.1709,52.8596,53.1225,43300.0
2007-11-12 14:30:00,76.72,76.98,76.66,76.86,50100.0,53.0741,53.2539,53.0326,53.1709,50100.0
2007-11-12 14:35:00,76.86,77.08,76.85,77.04,71000.0,53.1709,53.3231,53.164,53.2955,71000.0
2007-11-12 14:40:00,77.03,77.1,76.86,76.97,92400.0,53.2885,53.337,53.1709,53.247,92400.0
2007-11-12 14:45:00,76.98,77.06,76.89,77.01,50900.0,53.2539,53.3093,53.1917,53.2747,50900.0
2007-11-12 14:50:00,76.98,77.07,76.92,77.01,63500.0,53.2539,53.3162,53.2124,53.2747,63500.0
2007-11-12 14:55:00,77.0,77.08,76.94,77.05,138000.0,53.2678,53.3231,53.2263,53.3024,138000.0
2007-11-12 15:00:00,77.04,77.28,76.99,77.14,152900.0,53.2955,53.4615,53.2609,53.3646,152900.0
2007-11-12 15:05:00,77.15,77.15,76.75,77.03,49400.0,53.3716,53.3716,53.0948,53.2885,49400.0
2007-11-12 15:10:00,77.02,77.1,76.88,77.03,47000.0,53.2816,53.337,53.1848,53.2885,47000.0
2007-11-12 15:15:00,77.03,77.06,76.9,76.95,44800.0,53.2885,53.3093,53.1986,53.2332,44800.0
2007-11-12 15:20:00,76.96,77.05,76.93,77.01,138500.0,53.2401,53.3024,53.2194,53.2747,138500.0
2007-11-12 15:25:00,77.0,77.04,76.68,76.69,84500.0,53.2678,53.2955,53.0464,53.0533,84500.0
2007-11-12 15:30:00,76.68,76.89,76.65,76.85,43200.0,53.0464,53.1917,53.0257,53.164,43200.0
2007-11-12 15:35:00,76.84,76.91,76.77,76.89,106800.0,53.1571,53.2055,53.1087,53.1917,106800.0
2007-11-12 15:40:00,76.86,76.98,76.81,76.84,74000.0,53.1709,53.2539,53.1363,53.1571,74000.0
2007-11-12 15:45:00,76.84,76.94,76.45,76.47,153900.0,53.1571,53.2263,52.8873,52.9011,153900.0
2007-11-12 15:50:00,76.46,76.49,76.22,76.36,136100.0,52.8942,52.915,52.7282,52.825,136100.0
2007-11-12 15:55:00,76.36,76.42,76.23,76.23,109400.0,52.825,52.8665,52.7351,52.7351,109400.0
2007-11-13 09:30:00,76.99,77.5,76.99,77.46,49200.0,53.2609,53.6137,53.2609,53.586,49200.0
2007-11-13 09:35:00,77.5,77.76,77.25,77.75,70100.0,53.6137,53.7935,53.4407,53.7866,70100.0
2007-11-13 09:40:00,77.75,78.26,77.65,77.89,74300.0,53.7866,54.1394,53.7174,53.8835,74300.0
2007-11-13 09:45:00,77.86,78.0,77.79,77.83,29700.0,53.8627,53.9596,53.8143,53.842,29700.0
2007-11-13 09:50:00,77.83,78.0,77.79,77.95,66500.0,53.842,53.9596,53.8143,53.925,66500.0
2007-11-13 09:55:00,77.96,78.0,77.66,78.0,42600.0,53.9319,53.9596,53.7244,53.9596,42600.0
2007-11-13 10:00:00,77.97,78.3,77.91,78.3,95600.0,53.9388,54.1671,53.8973,54.1671,95600.0
2007-11-13 10:05:00,78.27,78.75,78.26,78.7,33800.0,54.1464,54.4784,54.1394,54.4438,33800.0
2007-11-13 10:10:00,78.64,78.9,78.61,78.81,60300.0,54.4023,54.5822,54.3816,54.5199,60300.0
2007-11-13 10:15:00,78.85,78.85,78.43,78.44,59900.0,54.5476,54.5476,54.257,54.264,59900.0
2007-11-13 10:20:00,78.46,78.48,78.39,78.45,27300.0,54.2778,54.2916,54.2294,54.2709,27300.0
2007-11-13 10:25:00,78.45,78.49,78.41,78.47,32000.0,54.2709,54.2985,54.2432,54.2847,32000.0
2007-11-13 10:30:00,78.49,78.5,78.4,78.43,25000.0,54.2985,54.3055,54.2363,54.257,25000.0
2007-11-13 10:35:00,78.44,78.49,78.36,78.4,34400.0,54.264,54.2985,54.2086,54.2363,34400.0
2007-11-13 10:40:00,78.44,78.5,78.4,78.5,27900.0,54.264,54.3055,54.2363,54.3055,27900.0
2007-11-13 10:45:00,78.5,78.71,78.48,78.57,25400.0,54.3055,54.4507,54.2916,54.3539,25400.0
2007-11-13 10:50:00,78.59,78.74,78.49,78.52,25300.0,54.3677,54.4715,54.2985,54.3193,25300.0
2007-11-13 10:55:00,78.52,78.64,78.51,78.54,22500.0,54.3193,54.4023,54.3124,54.3331,22500.0
2007-11-13 11:00:00,78.56,78.92,78.45,78.87,29700.0,54.347,54.596,54.2709,54.5614,29700.0
2007-11-13 11:05:00,78.88,78.92,78.36,78.43,16200.0,54.5683,54.596,54.2086,54.257,16200.0
2007-11-13 11:10:00,78.4,78.43,78.04,78.04,20100.0,54.2363,54.257,53.9872,53.9872,20100.0
2007-11-13 11:15:00,78.1,78.1,77.87,78.05,28500.0,54.0288,54.0288,53.8696,53.9942,28500.0
2007-11-13 11:20:00,78.05,78.4,78.03,78.4,57700.0,53.9942,54.2363,53.9803,54.2363,57700.0
2007-11-13 11:25:00,78.41,78.58,78.27,78.56,30800.0,54.2432,54.3608,54.1464,54.347,30800.0
2007-11-13 11:30:00,78.57,78.71,78.49,78.64,16600.0,54.3539,54.4507,54.2985,54.4023,16600.0
2007-11-13 11:35:00,78.65,78.78,78.59,78.73,34700.0,54.4092,54.4992,54.3677,54.4646,34700.0
2007-11-13 11:40:00,78.74,78.85,78.61,78.83,11400.0,54.4715,54.5476,54.3816,54.5338,11400.0
2007-11-13 11:45:00,78.79,79.03,78.71,79.03,38000.0,54.5061,54.6721,54.4507,54.6721,38000.0
2007-11-13 11:50:00,78.99,79.06,78.8,78.8,23700.0,54.6444,54.6929,54.513,54.513,23700.0
2007-11-13 11:55:00,78.8,79.09,78.77,78.79,37800.0,54.513,54.7136,54.4923,54.5061,37800.0
2007-11-13 12:00:00,78.77,78.97,78.72,78.97,7100.0,54.4923,54.6306,54.4577,54.6306,7100.0
2007-11-13 12:05:00,78.94,79.07,78.94,79.0,19900.0,54.6099,54.6998,54.6099,54.6514,19900.0
2007-11-13 12:10:00,78.98,79.0,78.85,78.87,16000.0,54.6375,54.6514,54.5476,54.5614,16000.0
2007-11-13 12:15:00,78.81,78.9,78.77,78.85,8500.0,54.5199,54.5822,54.4923,54.5476,8500.0
2007-11-13 12:20:00,78.85,79.16,78.83,79.01,68100.0,54.5476,54.762,54.5338,54.6583,68100.0
2007-11-13 12:25:00,79.0,79.3,78.95,79.28,19000.0,54.6514,54.8589,54.6168,54.8451,19000.0
2007-11-13 12:30:00,79.31,79.33,79.12,79.31,41200.0,54.8658,54.8797,54.7344,54.8658,41200.0
2007-11-13 12:35:00,79.3,79.32,79.2,79.26,16000.0,54.8589,54.8727,54.7897,54.8312,16000.0
2007-11-13 12:40:00,79.27,79.67,79.27,79.61,32200.0,54.8381,55.1149,54.8381,55.0734,32200.0
2007-11-13 12:45:00,79.59,79.61,79.32,79.36,22700.0,55.0595,55.0734,54.8727,54.9004,22700.0
2007-11-13 12:50:00,79.36,79.43,79.13,79.13,23700.0,54.9004,54.9488,54.7413,54.7413,23700.0
2007-11-13 12:55:00,79.15,79.15,79.02,79.09,31800.0,54.7551,54.7551,54.6652,54.7136,31800.0
2007-11-13 13:00:00,79.06,79.08,78.9,78.9,9800.0,54.6929,54.7067,54.5822,54.5822,9800.0
2007-11-13 13:05:00,78.83,78.84,78.72,78.79,14200.0,54.5338,54.5407,54.4577,54.5061,14200.0
2007-11-13 13:10:00,78.8,78.97,78.8,78.83,21000.0,54.513,54.6306,54.513,54.5338,21000.0
2007-11-13 13:15:00,78.85,79.0,78.83,78.97,16700.0,54.5476,54.6514,54.5338,54.6306,16700.0
2007-11-13 13:20:00,78.98,79.04,78.83,78.94,12500.0,54.6375,54.679,54.5338,54.6099,12500.0
2007-11-13 13:25:00,78.92,78.95,78.85,78.91,30700.0,54.596,54.6168,54.5476,54.5891,30700.0
2007-11-13 13:30:00,78.92,78.93,78.67,78.75,22800.0,54.596,54.6029,54.4231,54.4784,22800.0
2007-11-13 13:35:00,78.74,78.75,78.63,78.74,15700.0,54.4715,54.4784,54.3954,54.4715,15700.0
2007-11-13 13:40:00,78.75,78.9,78.75,78.81,32500.0,54.4784,54.5822,54.4784,54.5199,32500.0
2007-11-13 13:45:00,78.81,78.86,78.68,78.73,16900.0,54.5199,54.5545,54.43,54.4646,16900.0
2007-11-13 13:50:00,78.75,78.86,78.72,78.73,20500.0,54.4784,54.5545,54.4577,54.4646,20500.0
2007-11-13 13:55:00,78.75,78.75,78.56,78.63,17800.0,54.4784,54.4784,54.347,54.3954,17800.0
2007-11-13 14:00:00,78.63,78.73,78.61,78.73,16200.0,54.3954,54.4646,54.3816,54.4646,16200.0
2007-11-13 14:05:00,78.74,78.82,78.68,78.74,14200.0,54.4715,54.5268,54.43,54.4715,14200.0
2007-11-13 14:10:00,78.75,78.83,78.59,78.61,21900.0,54.4784,54.5338,54.3677,54.3816,21900.0
2007-11-13 14:15:00,78.61,78.8,78.57,78.77,13700.0,54.3816,54.513,54.3539,54.4923,13700.0
2007-11-13 14:20:00,78.75,78.75,78.53,78.69,18200.0,54.4784,54.4784,54.3262,54.4369,18200.0
2007-11-13 14:25:00,78.67,78.67,78.53,78.57,14400.0,54.4231,54.4231,54.3262,54.3539,14400.0
2007-11-13 14:30:00,78.52,78.54,78.33,78.34,24800.0,54.3193,54.3331,54.1879,54.1948,24800.0
2007-11-13 14:35:00,78.32,78.58,78.32,78.44,23900.0,54.1809,54.3608,54.1809,54.264,23900.0
2007-11-13 14:40:00,78.44,78.56,78.33,78.53,16900.0,54.264,54.347,54.1879,54.3262,16900.0
2007-11-13 14:45:00,78.54,78.63,78.52,78.63,11100.0,54.3331,54.3954,54.3193,54.3954,11100.0
2007-11-13 14:50:00,78.64,78.69,78.6,78.62,7400.0,54.4023,54.4369,54.3746,54.3885,7400.0
2007-11-13 14:55:00,78.6,78.71,78.54,78.69,14000.0,54.3746,54.4507,54.3331,54.4369,14000.0
2007-11-13 15:00:00,78.72,79.03,78.72,79.03,47100.0,54.4577,54.6721,54.4577,54.6721,47100.0
2007-11-13 15:05:00,79.01,79.05,78.9,78.97,43200.0,54.6583,54.686,54.5822,54.6306,43200.0
2007-11-13 15:10:00,78.97,79.02,78.88,78.99,26600.0,54.6306,54.6652,54.5683,54.6444,26600.0
2007-11-13 15:15:00,78.99,79.03,78.87,78.99,23000.0,54.6444,54.6721,54.5614,54.6444,23000.0
2007-11-13 15:20:00,78.99,79.04,78.92,78.92,12200.0,54.6444,54.679,54.596,54.596,12200.0
2007-11-13 15:25:00,78.9,79.01,78.85,79.0,25100.0,54.5822,54.6583,54.5476,54.6514,25100.0
2007-11-13 15:30:00,78.99,79.05,78.92,79.0,43100.0,54.6444,54.686,54.596,54.6514,43100.0
2007-11-13 15:35:00,79.0,79.04,78.94,79.0,38300.0,54.6514,54.679,54.6099,54.6514,38300.0
2007-11-13 15:40:00,79.02,79.05,78.95,79.0,58600.0,54.6652,54.686,54.6168,54.6514,58600.0
2007-11-13 15:45:00,79.0,79.04,78.9,79.0,37600.0,54.6514,54.679,54.5822,54.6514,37600.0
2007-11-13 15:50:00,79.02,79.08,78.98,79.08,38700.0,54.6652,54.7067,54.6375,54.7067,38700.0
2007-11-13 15:55:00,79.08,79.15,78.91,78.94,87500.0,54.7067,54.7551,54.5891,54.6099,87500.0
2007-11-14 09:30:00,79.45,79.99,79.45,79.83,41600.0,54.9627,55.3362,54.9627,55.2255,41600.0
2007-11-14 09:35:00,79.77,79.83,79.29,79.5,65000.0,55.184,55.2255,54.852,54.9973,65000.0
2007-11-14 09:40:00,79.5,79.5,78.57,78.91,69500.0,54.9973,54.9973,54.3539,54.5891,69500.0
2007-11-14 09:45:00,78.87,78.9,77.76,77.94,85700.0,54.5614,54.5822,53.7935,53.9181,85700.0
2007-11-14 09:50:00,77.93,78.11,77.84,77.96,39500.0,53.9111,54.0357,53.8489,53.9319,39500.0
2007-11-14 09:55:00,77.93,78.19,77.93,78.13,57100.0,53.9111,54.091,53.9111,54.0495,57100.0
2007-11-14 10:00:00,78.06,78.12,77.67,77.73,93900.0,54.0011,54.0426,53.7313,53.7728,93900.0
2007-11-14 10:05:00,77.7,78.18,77.5,78.0,75200.0,53.752,54.0841,53.6137,53.9596,75200.0
2007-11-14 10:10:00,77.99,77.99,77.32,77.51,101900.0,53.9527,53.9527,53.4892,53.6206,101900.0
2007-11-14 10:15:00,77.5,77.96,77.45,77.96,25300.0,53.6137,53.9319,53.5791,53.9319,25300.0
2007-11-14 10:20:00,77.93,78.24,77.93,78.21,16500.0,53.9111,54.1256,53.9111,54.1048,16500.0
2007-11-14 10:25:00,78.19,78.19,78.03,78.1,18100.0,54.091,54.091,53.9803,54.0288,18100.0
2007-11-14 10:30:00,78.09,78.14,77.95,78.05,26100.0,54.0218,54.0564,53.925,53.9942,26100.0
2007-11-14 10:35:00,78.05,78.07,77.93,77.98,9700.0,53.9942,54.008,53.9111,53.9457,9700.0
2007-11-14 10:40:00,77.99,78.05,77.96,78.04,9100.0,53.9527,53.9942,53.9319,53.9872,9100.0
2007-11-14 10:45:00,78.05,78.2,78.03,78.03,12700.0,53.9942,54.0979,53.9803,53.9803,12700.0
2007-11-14 10:50:00,78.1,78.1,77.97,78.05,11500.0,54.0288,54.0288,53.9388,53.9942,11500.0
2007-11-14 10:55:00,78.05,78.06,77.86,78.0,38400.0,53.9942,54.0011,53.8627,53.9596,38400.0
2007-11-14 11:00:00,77.97,78.14,77.96,78.14,30100.0,53.9388,54.0564,53.9319,54.0564,30100.0
2007-11-14 11:05:00,78.14,78.23,77.99,78.01,26200.0,54.0564,54.1187,53.9527,53.9665,26200.0
2007-11-14 11:10:00,78.01,78.06,77.81,77.81,18800.0,53.9665,54.0011,53.8281,53.8281,18800.0
2007-11-14 11:15:00,77.83,77.85,77.44,77.6,31000.0,53.842,53.8558,53.5722,53.6829,31000.0
2007-11-14 11:20:00,77.6,77.77,77.48,77.48,14200.0,53.6829,53.8005,53.5998,53.5998,14200.0
2007-11-14 11:25:00,77.47,77.62,77.46,77.47,12600.0,53.5929,53.6967,53.586,53.5929,12600.0
2007-11-14 11:30:00,77.49,77.73,77.48,77.71,12000.0,53.6068,53.7728,53.5998,53.759,12000.0
2007-11-14 11:35:00,77.73,77.75,77.64,77.7,12000.0,53.7728,53.7866,53.7105,53.752,12000.0
2007-11-14 11:40:00,77.68,77.85,77.63,77.82,5900.0,53.7382,53.8558,53.7036,53.8351,5900.0
2007-11-14 11:45:00,77.82,77.86,77.76,77.83,8400.0,53.8351,53.8627,53.7935,53.842,8400.0
2007-11-14 11:50:00,77.84,78.06,77.84,78.0,14100.0,53.8489,54.0011,53.8489,53.9596,14100.0
2007-11-14 11:55:00,77.99,77.99,77.9,77.94,4400.0,53.9527,53.9527,53.8904,53.9181,4400.0
2007-11-14 12:00:00,77.96,78.0,77.9,77.93,3700.0,53.9319,53.9596,53.8904,53.9111,3700.0
2007-11-14 12:05:00,77.93,77.94,77.68,77.77,9000.0,53.9111,53.9181,53.7382,53.8005,9000.0
2007-11-14 12:10:00,77.82,78.03,77.82,78.02,5600.0,53.8351,53.9803,53.8351,53.9734,5600.0
2007-11-14 12:15:00,78.06,78.08,77.8,77.85,10400.0,54.0011,54.0149,53.8212,53.8558,10400.0
2007-11-14 12:20:00,77.85,78.08,77.84,78.01,8100.0,53.8558,54.0149,53.8489,53.9665,8100.0
2007-11-14 12:25:00,78.02,78.15,78.02,78.13,8800.0,53.9734,54.0633,53.9734,54.0495,8800.0
2007-11-14 12:30:00,78.12,78.12,77.96,77.98,7100.0,54.0426,54.0426,53.9319,53.9457,7100.0
2007-11-14 12:35:00,78.0,78.0,77.82,77.94,6100.0,53.9596,53.9596,53.8351,53.9181,6100.0
2007-11-14 12:40:00,77.93,77.96,77.81,77.81,8000.0,53.9111,53.9319,53.8281,53.8281,8000.0
2007-11-14 12:45:00,77.8,77.82,77.61,77.65,7300.0,53.8212,53.8351,53.6898,53.7174,7300.0
2007-11-14 12:50:00,77.65,77.65,77.46,77.57,8200.0,53.7174,53.7174,53.586,53.6621,8200.0
2007-11-14 12:55:00,77.57,77.61,77.56,77.57,4600.0,53.6621,53.6898,53.6552,53.6621,4600.0
2007-11-14 13:00:00,77.52,77.65,77.49,77.6,6100.0,53.6275,53.7174,53.6068,53.6829,6100.0
2007-11-14 13:05:00,77.63,77.64,77.51,77.51,6900.0,53.7036,53.7105,53.6206,53.6206,6900.0
2007-11-14 13:10:00,77.52,77.78,77.52,77.77,11700.0,53.6275,53.8074,53.6275,53.8005,11700.0
2007-11-14 13:15:00,77.78,78.03,77.77,78.03,17400.0,53.8074,53.9803,53.8005,53.9803,17400.0
2007-11-14 13:20:00,78.03,78.18,77.98,78.16,12500.0,53.9803,54.0841,53.9457,54.0703,12500.0
2007-11-14 13:25:00,78.17,78.35,78.17,78.27,20200.0,54.0772,54.2017,54.0772,54.1464,20200.0
2007-11-14 13:30:00,78.26,78.41,78.21,78.41,14100.0,54.1394,54.2432,54.1048,54.2432,14100.0
2007-11-14 13:35:00,78.38,78.45,78.2,78.34,25800.0,54.2225,54.2709,54.0979,54.1948,25800.0
2007-11-14 13:40:00,78.32,78.38,78.3,78.34,3600.0,54.1809,54.2225,54.1671,54.1948,3600.0
2007-11-14 13:45:00,78.34,78.34,78.06,78.14,8500.0,54.1948,54.1948,54.0011,54.0564,8500.0
2007-11-14 13:50:00,78.14,78.15,77.97,78.15,9900.0,54.0564,54.0633,53.9388,54.0633,9900.0
2007-11-14 13:55:00,78.14,78.22,78.0,78.02,6600.0,54.0564,54.1118,53.9596,53.9734,6600.0
2007-11-14 14:00:00,78.05,78.05,77.9,77.97,6700.0,53.9942,53.9942,53.8904,53.9388,6700.0
2007-11-14 14:05:00,78.0,78.23,77.94,78.21,33300.0,53.9596,54.1187,53.9181,54.1048,33300.0
2007-11-14 14:10:00,78.21,78.41,78.14,78.41,12200.0,54.1048,54.2432,54.0564,54.2432,12200.0
2007-11-14 14:15:00,78.39,78.42,78.27,78.32,8100.0,54.2294,54.2501,54.1464,54.1809,8100.0
2007-11-14 14:20:00,78.33,78.42,78.26,78.34,6300.0,54.1879,54.2501,54.1394,54.1948,6300.0
2007-11-14 14:25:00,78.34,78.46,78.23,78.24,10400.0,54.1948,54.2778,54.1187,54.1256,10400.0
2007-11-14 14:30:00,78.26,78.3,78.12,78.13,6500.0,54.1394,54.1671,54.0426,54.0495,6500.0
2007-11-14 14:35:00,78.13,78.3,78.13,78.3,4600.0,54.0495,54.1671,54.0495,54.1671,4600.0
2007-11-14 14:40:00,78.31,78.31,78.13,78.15,5700.0,54.174,54.174,54.0495,54.0633,5700.0
2007-11-14 14:45:00,78.12,78.18,78.02,78.06,6800.0,54.0426,54.0841,53.9734,54.0011,6800.0
2007-11-14 14:50:00,78.07,78.11,77.99,78.07,7100.0,54.008,54.0357,53.9527,54.008,7100.0
2007-11-14 14:55:00,78.11,78.2,78.1,78.1,6400.0,54.0357,54.0979,54.0288,54.0288,6400.0
2007-11-14 15:00:00,78.06,78.06,77.89,77.94,9300.0,54.0011,54.0011,53.8835,53.9181,9300.0
2007-11-14 15:05:00,77.94,78.0,77.89,77.95,14800.0,53.9181,53.9596,53.8835,53.925,14800.0
2007-11-14 15:10:00,77.96,78.0,77.91,77.96,17100.0,53.9319,53.9596,53.8973,53.9319,17100.0
2007-11-14 15:15:00,77.95,78.0,77.92,77.98,15100.0,53.925,53.9596,53.9042,53.9457,15100.0
2007-11-14 15:20:00,77.97,77.97,77.8,77.94,26800.0,53.9388,53.9388,53.8212,53.9181,26800.0
2007-11-14 15:25:00,77.94,78.11,77.89,78.06,18600.0,53.9181,54.0357,53.8835,54.0011,18600.0
2007-11-14 15:30:00,78.03,78.03,77.74,77.76,27700.0,53.9803,53.9803,53.7797,53.7935,27700.0
2007-11-14 15:35:00,77.76,77.77,77.45,77.45,33000.0,53.7935,53.8005,53.5791,53.5791,33000.0
2007-11-14 15:40:00,77.43,77.61,77.34,77.44,44300.0,53.5653,53.6898,53.503,53.5722,44300.0
2007-11-14 15:45:00,77.45,77.58,77.39,77.45,29700.0,53.5791,53.669,53.5376,53.5791,29700.0
2007-11-14 15:50:00,77.47,77.5,76.84,76.88,62700.0,53.5929,53.6137,53.1571,53.1848,62700.0
2007-11-14 15:55:00,76.89,77.11,76.82,76.98,62000.0,53.1917,53.3439,53.1433,53.2539,62000.0
2007-11-15 09:30:00,76.44,76.49,76.17,76.35,19400.0,52.8804,52.915,52.6936,52.8181,19400.0
2007-11-15 09:35:00,76.37,76.65,76.33,76.36,53400.0,52.832,53.0257,52.8043,52.825,53400.0
2007-11-15 09:40:00,76.36,76.84,76.26,76.66,27100.0,52.825,53.1571,52.7559,53.0326,27100.0
2007-11-15 09:45:00,76.59,76.59,76.06,76.18,15500.0,52.9841,52.9841,52.6175,52.7005,15500.0
2007-11-15 09:50:00,76.13,76.34,76.11,76.27,10100.0,52.6659,52.8112,52.6521,52.7628,10100.0
2007-11-15 09:55:00,76.31,76.51,76.27,76.38,71400.0,52.7904,52.9288,52.7628,52.8389,71400.0
2007-11-15 10:00:00,76.35,76.39,76.28,76.3,45500.0,52.8181,52.8458,52.7697,52.7835,45500.0
2007-11-15 10:05:00,76.29,76.46,76.22,76.4,35400.0,52.7766,52.8942,52.7282,52.8527,35400.0
2007-11-15 10:10:00,76.41,76.76,76.4,76.67,20600.0,52.8596,53.1018,52.8527,53.0395,20600.0
2007-11-15 10:15:00,76.7,76.78,76.41,76.62,13500.0,53.0602,53.1156,52.8596,53.0049,13500.0
2007-11-15 10:20:00,76.63,76.78,76.5,76.74,11000.0,53.0118,53.1156,52.9219,53.0879,11000.0
2007-11-15 10:25:00,76.79,76.84,76.44,76.61,11600.0,53.1225,53.1571,52.8804,52.998,11600.0
2007-11-15 10:30:00,76.55,76.72,76.48,76.72,12600.0,52.9565,53.0741,52.9081,53.0741,12600.0
2007-11-15 10:35:00,76.63,76.92,76.63,76.78,38800.0,53.0118,53.2124,53.0118,53.1156,38800.0
2007-11-15 10:40:00,76.77,76.8,76.44,76.49,25200.0,53.1087,53.1294,52.8804,52.915,25200.0
2007-11-15 10:45:00,76.44,76.45,76.26,76.37,32000.0,52.8804,52.8873,52.7559,52.832,32000.0
2007-11-15 10:50:00,76.35,76.37,76.17,76.18,12800.0,52.8181,52.832,52.6936,52.7005,12800.0
2007-11-15 10:55:00,76.23,76.28,75.96,76.09,27500.0,52.7351,52.7697,52.5483,52.6383,27500.0
2007-11-15 11:00:00,76.12,76.22,76.0,76.16,15000.0,52.659,52.7282,52.576,52.6867,15000.0
2007-11-15 11:05:00,76.16,76.44,76.16,76.4,6600.0,52.6867,52.8804,52.6867,52.8527,6600.0
2007-11-15 11:10:00,76.39,76.4,76.3,76.35,6300.0,52.8458,52.8527,52.7835,52.8181,6300.0
2007-11-15 11:15:00,76.31,76.44,76.22,76.44,6200.0,52.7904,52.8804,52.7282,52.8804,6200.0
2007-11-15 11:20:00,76.44,76.47,76.39,76.44,3700.0,52.8804,52.9011,52.8458,52.8804,3700.0
2007-11-15 11:25:00,76.43,76.43,75.87,75.89,20500.0,52.8735,52.8735,52.4861,52.4999,20500.0
2007-11-15 11:30:00,75.96,75.99,75.77,75.81,9400.0,52.5483,52.5691,52.4169,52.4446,9400.0
2007-11-15 11:35:00,75.81,75.95,75.75,75.75,14900.0,52.4446,52.5414,52.403,52.403,14900.0
2007-11-15 11:40:00,75.75,75.8,75.52,75.56,30000.0,52.403,52.4376,52.2439,52.2716,30000.0
2007-11-15 11:45:00,75.56,75.75,75.54,75.75,33700.0,52.2716,52.403,52.2578,52.403,33700.0
2007-11-15 11:50:00,75.75,75.78,75.33,75.43,22600.0,52.403,52.4238,52.1125,52.1817,22600.0
2007-11-15 11:55:00,75.4,75.6,75.4,75.51,26400.0,52.1609,52.2993,52.1609,52.237,26400.0
2007-11-15 12:00:00,75.51,75.71,75.39,75.5,24900.0,52.237,52.3754,52.154,52.2301,24900.0
2007-11-15 12:05:00,75.49,75.54,75.3,75.33,23000.0,52.2232,52.2578,52.0917,52.1125,23000.0
2007-11-15 12:10:00,75.33,75.55,75.31,75.36,12400.0,52.1125,52.2647,52.0987,52.1332,12400.0
2007-11-15 12:15:00,75.34,75.57,75.32,75.42,29500.0,52.1194,52.2785,52.1056,52.1748,29500.0
2007-11-15 12:20:00,75.46,75.67,75.33,75.67,12600.0,52.2024,52.3477,52.1125,52.3477,12600.0
2007-11-15 12:25:00,75.65,75.81,75.59,75.64,18200.0,52.3339,52.4446,52.2924,52.327,18200.0
2007-11-15 12:30:00,75.64,75.72,75.59,75.64,20000.0,52.327,52.3823,52.2924,52.327,20000.0
2007-11-15 12:35:00,75.64,75.92,75.63,75.84,7600.0,52.327,52.5207,52.32,52.4653,7600.0
2007-11-15 12:40:00,75.84,75.88,75.57,75.62,5400.0,52.4653,52.493,52.2785,52.3131,5400.0
2007-11-15 12:45:00,75.6,75.73,75.59,75.72,3300.0,52.2993,52.3892,52.2924,52.3823,3300.0
2007-11-15 12:50:00,75.71,75.77,75.65,75.65,4200.0,52.3754,52.4169,52.3339,52.3339,4200.0
2007-11-15 12:55:00,75.68,76.0,75.67,75.98,7800.0,52.3546,52.576,52.3477,52.5622,7800.0
2007-11-15 13:00:00,75.98,76.1,75.9,76.1,4500.0,52.5622,52.6452,52.5068,52.6452,4500.0
2007-11-15 13:05:00,76.12,76.15,76.06,76.14,3800.0,52.659,52.6798,52.6175,52.6728,3800.0
2007-11-15 13:10:00,76.14,76.21,76.01,76.11,11300.0,52.6728,52.7213,52.5829,52.6521,11300.0
2007-11-15 13:15:00,76.14,76.23,76.0,76.14,9700.0,52.6728,52.7351,52.576,52.6728,9700.0
2007-11-15 13:20:00,76.17,76.26,76.06,76.23,7700.0,52.6936,52.7559,52.6175,52.7351,7700.0
2007-11-15 13:25:00,76.23,76.53,76.15,76.5,25500.0,52.7351,52.9426,52.6798,52.9219,25500.0
2007-11-15 13:30:00,76.5,76.65,76.5,76.53,9500.0,52.9219,53.0257,52.9219,52.9426,9500.0
2007-11-15 13:35:00,76.56,76.59,76.5,76.53,10400.0,52.9634,52.9841,52.9219,52.9426,10400.0
2007-11-15 13:40:00,76.51,76.74,76.46,76.66,21700.0,52.9288,53.0879,52.8942,53.0326,21700.0
2007-11-15 13:45:00,76.65,76.89,76.54,76.86,30300.0,53.0257,53.1917,52.9496,53.1709,30300.0
2007-11-15 13:50:00,76.86,76.89,76.47,76.47,14300.0,53.1709,53.1917,52.9011,52.9011,14300.0
2007-11-15 13:55:00,76.47,76.57,76.41,76.46,16300.0,52.9011,52.9703,52.8596,52.8942,16300.0
2007-11-15 14:00:00,76.44,76.47,76.23,76.3,22200.0,52.8804,52.9011,52.7351,52.7835,22200.0
2007-11-15 14:05:00,76.33,76.48,76.21,76.28,14200.0,52.8043,52.9081,52.7213,52.7697,14200.0
2007-11-15 14:10:00,76.26,76.34,76.16,76.21,16900.0,52.7559,52.8112,52.6867,52.7213,16900.0
2007-11-15 14:15:00,76.21,76.4,76.18,76.31,12100.0,52.7213,52.8527,52.7005,52.7904,12100.0
2007-11-15 14:20:00,76.31,76.45,76.2,76.2,13100.0,52.7904,52.8873,52.7144,52.7144,13100.0
2007-11-15 14:25:00,76.21,76.33,76.2,76.24,14700.0,52.7213,52.8043,52.7144,52.742,14700.0
2007-11-15 14:30:00,76.24,76.25,76.12,76.22,18900.0,52.742,52.7489,52.659,52.7282,18900.0
2007-11-15 14:35:00,76.19,76.25,76.05,76.09,14800.0,52.7074,52.7489,52.6106,52.6383,14800.0
2007-11-15 14:40:00,76.07,76.13,75.76,75.81,28800.0,52.6244,52.6659,52.41,52.4446,28800.0
2007-11-15 14:45:00,75.74,75.79,75.55,75.55,64900.0,52.3961,52.4307,52.2647,52.2647,64900.0
2007-11-15 14:50:00,75.57,75.57,75.04,75.05,50700.0,52.2785,52.2785,51.9119,51.9188,50700.0
2007-11-15 14:55:00,75.05,75.52,75.05,75.4,51200.0,51.9188,52.2439,51.9188,52.1609,51200.0
2007-11-15 15:00:00,75.45,75.87,75.43,75.63,35300.0,52.1955,52.4861,52.1817,52.32,35300.0
2007-11-15 15:05:00,75.63,75.64,75.37,75.45,19200.0,52.32,52.327,52.1402,52.1955,19200.0
2007-11-15 15:10:00,75.41,75.42,75.1,75.18,24600.0,52.1678,52.1748,51.9534,52.0087,24600.0
2007-11-15 15:15:00,75.2,75.25,75.11,75.13,26000.0,52.0226,52.0572,51.9603,51.9741,26000.0
2007-11-15 15:20:00,75.11,75.24,75.11,75.17,25000.0,51.9603,52.0502,51.9603,52.0018,25000.0
2007-11-15 15:25:00,75.17,75.47,75.06,75.46,56600.0,52.0018,52.2093,51.9257,52.2024,56600.0
2007-11-15 15:30:00,75.46,75.76,75.24,75.67,95800.0,52.2024,52.41,52.0502,52.3477,95800.0
2007-11-15 15:35:00,75.69,75.93,75.11,75.16,63400.0,52.3615,52.5276,51.9603,51.9949,63400.0
2007-11-15 15:40:00,75.22,75.42,75.12,75.39,65100.0,52.0364,52.1748,51.9672,52.154,65100.0
2007-11-15 15:45:00,75.37,75.9,75.36,75.71,64800.0,52.1402,52.5068,52.1332,52.3754,64800.0
2007-11-15 15:50:00,75.68,75.81,75.44,75.56,51600.0,52.3546,52.4446,52.1886,52.2716,51600.0
2007-11-15 15:55:00,75.55,76.02,75.52,75.74,70500.0,52.2647,52.5898,52.2439,52.3961,70500.0
2007-11-16 09:30:00,76.3,76.59,75.66,75.99,77900.0,52.7835,52.9841,52.3408,52.5691,77900.0
2007-11-16 09:35:00,76.05,76.25,75.41,75.79,18600.0,52.6106,52.7489,52.1678,52.4307,18600.0
2007-11-16 09:40:00,75.79,76.0,75.36,75.44,18500.0,52.4307,52.576,52.1332,52.1886,18500.0
2007-11-16 09:45:00,75.44,75.75,75.41,75.62,16900.0,52.1886,52.403,52.1678,52.3131,16900.0
2007-11-16 09:50:00,75.64,75.75,75.47,75.54,19400.0,52.327,52.403,52.2093,52.2578,19400.0
2007-11-16 09:55:00,75.44,75.5,74.97,75.07,37600.0,52.1886,52.2301,51.8635,51.9326,37600.0
2007-11-16 10:00:00,75.09,75.09,74.62,74.62,21300.0,51.9465,51.9465,51.6213,51.6213,21300.0
2007-11-16 10:05:00,74.67,74.94,74.49,74.94,22900.0,51.6559,51.8427,51.5314,51.8427,22900.0
2007-11-16 10:10:00,74.88,75.25,74.88,75.14,30600.0,51.8012,52.0572,51.8012,51.9811,30600.0
2007-11-16 10:15:00,75.15,75.58,75.1,75.57,21600.0,51.988,52.2854,51.9534,52.2785,21600.0
2007-11-16 10:20:00,75.55,75.58,75.24,75.34,13900.0,52.2647,52.2854,52.0502,52.1194,13900.0
2007-11-16 10:25:00,75.34,75.36,74.98,75.01,14800.0,52.1194,52.1332,51.8704,51.8911,14800.0
2007-11-16 10:30:00,74.99,75.3,74.93,75.28,23200.0,51.8773,52.0917,51.8358,52.0779,23200.0
2007-11-16 10:35:00,75.26,75.26,74.81,75.16,36700.0,52.0641,52.0641,51.7528,51.9949,36700.0
2007-11-16 10:40:00,75.15,75.33,75.12,75.26,17700.0,51.988,52.1125,51.9672,52.0641,17700.0
2007-11-16 10:45:00,75.28,75.34,75.09,75.24,35700.0,52.0779,52.1194,51.9465,52.0502,35700.0
2007-11-16 10:50:00,75.26,75.31,75.18,75.23,23300.0,52.0641,52.0987,52.0087,52.0433,23300.0
2007-11-16 10:55:00,75.21,75.38,75.21,75.27,16100.0,52.0295,52.1471,52.0295,52.071,16100.0
2007-11-16 11:00:00,75.28,75.46,75.26,75.31,18900.0,52.0779,52.2024,52.0641,52.0987,18900.0
2007-11-16 11:05:00,75.3,75.4,75.18,75.31,21700.0,52.0917,52.1609,52.0087,52.0987,21700.0
2007-11-16 11:10:00,75.28,75.37,75.17,75.25,21100.0,52.0779,52.1402,52.0018,52.0572,21100.0
2007-11-16 11:15:00,75.28,75.36,75.25,75.29,17100.0,52.0779,52.1332,52.0572,52.0848,17100.0
2007-11-16 11:20:00,75.26,75.35,75.13,75.25,16300.0,52.0641,52.1263,51.9741,52.0572,16300.0
2007-11-16 11:25:00,75.28,75.3,75.07,75.14,22600.0,52.0779,52.0917,51.9326,51.9811,22600.0
2007-11-16 11:30:00,75.16,75.36,75.03,75.28,12900.0,51.9949,52.1332,51.905,52.0779,12900.0
2007-11-16 11:35:00,75.37,75.55,75.34,75.42,11500.0,52.1402,52.2647,52.1194,52.1748,11500.0
2007-11-16 11:40:00,75.42,75.5,75.36,75.39,6900.0,52.1748,52.2301,52.1332,52.154,6900.0
2007-11-16 11:45:00,75.37,75.56,75.3,75.51,9800.0,52.1402,52.2716,52.0917,52.237,9800.0
2007-11-16 11:50:00,75.47,75.79,75.46,75.71,25700.0,52.2093,52.4307,52.2024,52.3754,25700.0
2007-11-16 11:55:00,75.71,75.73,75.46,75.67,11500.0,52.3754,52.3892,52.2024,52.3477,11500.0
2007-11-16 12:00:00,75.62,75.74,75.61,75.72,3000.0,52.3131,52.3961,52.3062,52.3823,3000.0
2007-11-16 12:05:00,75.72,75.8,75.71,75.76,18600.0,52.3823,52.4376,52.3754,52.41,18600.0
2007-11-16 12:10:00,75.77,75.85,75.67,75.82,26700.0,52.4169,52.4722,52.3477,52.4515,26700.0
2007-11-16 12:15:00,75.82,76.04,75.82,76.02,48000.0,52.4515,52.6037,52.4515,52.5898,48000.0
2007-11-16 12:20:00,75.99,76.11,75.84,76.02,85900.0,52.5691,52.6521,52.4653,52.5898,85900.0
2007-11-16 12:25:00,75.99,76.03,75.85,75.94,21800.0,52.5691,52.5967,52.4722,52.5345,21800.0
2007-11-16 12:30:00,75.96,76.01,75.66,75.89,37700.0,52.5483,52.5829,52.3408,52.4999,37700.0
2007-11-16 12:35:00,75.89,75.99,75.82,75.85,50600.0,52.4999,52.5691,52.4515,52.4722,50600.0
2007-11-16 12:40:00,75.88,75.9,75.75,75.89,70300.0,52.493,52.5068,52.403,52.4999,70300.0
2007-11-16 12:45:00,75.85,75.85,75.5,75.73,28000.0,52.4722,52.4722,52.2301,52.3892,28000.0
2007-11-16 12:50:00,75.75,75.82,75.65,75.82,13300.0,52.403,52.4515,52.3339,52.4515,13300.0
2007-11-16 12:55:00,75.82,75.82,75.49,75.71,9600.0,52.4515,52.4515,52.2232,52.3754,9600.0
2007-11-16 13:00:00,75.75,75.96,75.71,75.8,10900.0,52.403,52.5483,52.3754,52.4376,10900.0
2007-11-16 13:05:00,75.8,75.85,75.69,75.7,19500.0,52.4376,52.4722,52.3615,52.3685,19500.0
2007-11-16 13:10:00,75.7,75.85,75.63,75.79,12300.0,52.3685,52.4722,52.32,52.4307,12300.0
2007-11-16 13:15:00,75.79,75.85,75.68,75.7,14100.0,52.4307,52.4722,52.3546,52.3685,14100.0
2007-11-16 13:20:00,75.72,75.8,75.72,75.76,6000.0,52.3823,52.4376,52.3823,52.41,6000.0
2007-11-16 13:25:00,75.76,75.82,75.63,75.74,13100.0,52.41,52.4515,52.32,52.3961,13100.0
2007-11-16 13:30:00,75.74,75.87,75.7,75.79,20000.0,52.3961,52.4861,52.3685,52.4307,20000.0
2007-11-16 13:35:00,75.79,75.81,75.7,75.77,16100.0,52.4307,52.4446,52.3685,52.4169,16100.0
2007-11-16 13:40:00,75.77,75.78,75.66,75.73,26400.0,52.4169,52.4238,52.3408,52.3892,26400.0
2007-11-16 13:45:00,75.75,75.77,75.6,75.68,30800.0,52.403,52.4169,52.2993,52.3546,30800.0
2007-11-16 13:50:00,75.7,75.75,75.61,75.63,15700.0,52.3685,52.403,52.3062,52.32,15700.0
2007-11-16 13:55:00,75.64,75.65,75.46,75.54,11900.0,52.327,52.3339,52.2024,52.2578,11900.0
2007-11-16 14:00:00,75.58,75.58,75.29,75.39,20100.0,52.2854,52.2854,52.0848,52.154,20100.0
2007-11-16 14:05:00,75.45,75.51,75.34,75.48,24200.0,52.1955,52.237,52.1194,52.2163,24200.0
2007-11-16 14:10:00,75.43,75.49,75.23,75.27,25300.0,52.1817,52.2232,52.0433,52.071,25300.0
2007-11-16 14:15:00,75.3,75.32,75.22,75.27,22800.0,52.0917,52.1056,52.0364,52.071,22800.0
2007-11-16 14:20:00,75.28,75.31,75.0,75.05,36700.0,52.0779,52.0987,51.8842,51.9188,36700.0
2007-11-16 14:25:00,75.09,75.16,74.94,75.09,44100.0,51.9465,51.9949,51.8427,51.9465,44100.0
2007-11-16 14:30:00,75.07,75.15,74.78,74.84,43300.0,51.9326,51.988,51.732,51.7735,43300.0
2007-11-16 14:35:00,74.86,74.99,74.8,74.88,48400.0,51.7874,51.8773,51.7458,51.8012,48400.0
2007-11-16 14:40:00,74.94,75.01,74.91,74.99,12200.0,51.8427,51.8911,51.8219,51.8773,12200.0
2007-11-16 14:45:00,75.0,75.0,74.89,75.0,11400.0,51.8842,51.8842,51.8081,51.8842,11400.0
2007-11-16 14:50:00,74.97,75.0,74.83,74.88,11000.0,51.8635,51.8842,51.7666,51.8012,11000.0
2007-11-16 14:55:00,74.85,75.08,74.85,75.03,24800.0,51.7804,51.9395,51.7804,51.905,24800.0
2007-11-16 15:00:00,75.03,75.09,74.76,74.79,39400.0,51.905,51.9465,51.7182,51.7389,39400.0
2007-11-16 15:05:00,74.79,75.04,74.77,74.9,36200.0,51.7389,51.9119,51.7251,51.815,36200.0
2007-11-16 15:10:00,74.9,75.25,74.88,75.07,50400.0,51.815,52.0572,51.8012,51.9326,50400.0
2007-11-16 15:15:00,75.08,75.12,74.93,75.03,14600.0,51.9395,51.9672,51.8358,51.905,14600.0
2007-11-16 15:20:00,75.02,75.11,74.94,75.02,8800.0,51.898,51.9603,51.8427,51.898,8800.0
2007-11-16 15:25:00,75.02,75.05,74.96,74.96,27200.0,51.898,51.9188,51.8565,51.8565,27200.0
2007-11-16 15:30:00,74.99,75.06,74.81,74.89,34800.0,51.8773,51.9257,51.7528,51.8081,34800.0
2007-11-16 15:35:00,74.92,74.95,74.84,74.93,24300.0,51.8289,51.8496,51.7735,51.8358,24300.0
2007-11-16 15:40:00,74.95,75.15,74.94,75.1,73200.0,51.8496,51.988,51.8427,51.9534,73200.0
2007-11-16 15:45:00,75.12,75.27,75.0,75.09,133300.0,51.9672,52.071,51.8842,51.9465,133300.0
2007-11-16 15:50:00,75.12,75.13,74.94,75.06,167500.0,51.9672,51.9741,51.8427,51.9257,167500.0
2007-11-16 15:55:00,75.08,75.1,74.98,75.02,87900.0,51.9395,51.9534,51.8704,51.898,87900.0
2007-11-19 09:30:00,74.66,74.88,74.0,74.14,25100.0,51.649,51.8012,51.1924,51.2893,25100.0
2007-11-19 09:35:00,74.05,74.54,73.89,74.54,32200.0,51.227,51.566,51.1163,51.566,32200.0
2007-11-19 09:40:00,74.46,74.6,74.08,74.25,30400.0,51.5106,51.6075,51.2478,51.3654,30400.0
2007-11-19 09:45:00,74.2,74.72,74.08,74.54,27200.0,51.3308,51.6905,51.2478,51.566,27200.0
2007-11-19 09:50:00,74.49,74.84,74.35,74.65,35800.0,51.5314,51.7735,51.4345,51.6421,35800.0
2007-11-19 09:55:00,74.65,74.7,74.27,74.57,26100.0,51.6421,51.6767,51.3792,51.5867,26100.0
2007-11-19 10:00:00,74.57,74.73,74.43,74.63,33100.0,51.5867,51.6974,51.4899,51.6282,33100.0
2007-11-19 10:05:00,74.68,74.69,74.25,74.38,19800.0,51.6628,51.6698,51.3654,51.4553,19800.0
2007-11-19 10:10:00,74.39,74.46,74.2,74.35,23800.0,51.4622,51.5106,51.3308,51.4345,23800.0
2007-11-19 10:15:00,74.34,74.49,74.24,74.41,18500.0,51.4276,51.5314,51.3584,51.476,18500.0
2007-11-19 10:20:00,74.4,74.52,74.05,74.3,20700.0,51.4691,51.5521,51.227,51.4,20700.0
2007-11-19 10:25:00,74.27,74.27,74.02,74.08,24900.0,51.3792,51.3792,51.2063,51.2478,24900.0
2007-11-19 10:30:00,74.02,74.06,73.51,73.65,58500.0,51.2063,51.2339,50.8534,50.9503,58500.0
2007-11-19 10:35:00,73.65,73.7,73.55,73.67,147700.0,50.9503,50.9849,50.8811,50.9641,147700.0
2007-11-19 10:40:00,73.61,73.7,73.52,73.63,73300.0,50.9226,50.9849,50.8604,50.9365,73300.0
2007-11-19 10:45:00,73.56,73.7,73.56,73.66,21100.0,50.888,50.9849,50.888,50.9572,21100.0
2007-11-19 10:50:00,73.64,73.67,73.51,73.57,14700.0,50.9434,50.9641,50.8534,50.8949,14700.0
2007-11-19 10:55:00,73.58,73.79,73.57,73.75,19100.0,50.9019,51.0471,50.8949,51.0195,19100.0
2007-11-19 11:00:00,73.77,73.8,73.63,73.65,24700.0,51.0333,51.0541,50.9365,50.9503,24700.0
2007-11-19 11:05:00,73.63,73.71,73.43,73.45,43500.0,50.9365,50.9918,50.7981,50.8119,43500.0
2007-11-19 11:10:00,73.49,73.55,73.29,73.29,41300.0,50.8396,50.8811,50.7012,50.7012,41300.0
2007-11-19 11:15:00,73.29,73.29,72.95,73.08,53000.0,50.7012,50.7012,50.466,50.556,53000.0
2007-11-19 11:20:00,73.08,73.19,73.05,73.17,14300.0,50.556,50.6321,50.5352,50.6182,14300.0
2007-11-19 11:25:00,73.19,73.29,73.11,73.22,31400.0,50.6321,50.7012,50.5767,50.6528,31400.0
2007-11-19 11:30:00,73.23,73.3,73.08,73.19,66300.0,50.6597,50.7082,50.556,50.6321,66300.0
2007-11-19 11:35:00,73.19,73.57,73.19,73.55,15400.0,50.6321,50.8949,50.6321,50.8811,15400.0
2007-11-19 11:40:00,73.55,73.68,73.36,73.4,20300.0,50.8811,50.971,50.7497,50.7773,20300.0
2007-11-19 11:45:00,73.4,73.52,73.33,73.33,15600.0,50.7773,50.8604,50.7289,50.7289,15600.0
2007-11-19 11:50:00,73.38,73.45,73.36,73.37,10800.0,50.7635,50.8119,50.7497,50.7566,10800.0
2007-11-19 11:55:00,73.36,73.36,73.16,73.2,14100.0,50.7497,50.7497,50.6113,50.639,14100.0
2007-11-19 12:00:00,73.2,73.5,73.07,73.33,30200.0,50.639,50.8465,50.5491,50.7289,30200.0
2007-11-19 12:05:00,73.33,73.5,73.3,73.35,24500.0,50.7289,50.8465,50.7082,50.7428,24500.0
2007-11-19 12:10:00,73.34,73.43,73.18,73.23,14400.0,50.7358,50.7981,50.6251,50.6597,14400.0
2007-11-19 12:15:00,73.23,73.4,73.16,73.3,39000.0,50.6597,50.7773,50.6113,50.7082,39000.0
2007-11-19 12:20:00,73.29,73.32,73.17,73.23,35000.0,50.7012,50.722,50.6182,50.6597,35000.0
2007-11-19 12:25:00,73.23,73.23,73.1,73.21,34400.0,50.6597,50.6597,50.5698,50.6459,34400.0
2007-11-19 12:30:00,73.15,73.21,73.0,73.1,70000.0,50.6044,50.6459,50.5006,50.5698,70000.0
2007-11-19 12:35:00,73.11,73.18,73.0,73.06,22100.0,50.5767,50.6251,50.5006,50.5421,22100.0
2007-11-19 12:40:00,73.03,73.15,73.02,73.12,10900.0,50.5214,50.6044,50.5145,50.5836,10900.0
2007-11-19 12:45:00,73.1,73.11,72.93,72.99,34100.0,50.5698,50.5767,50.4522,50.4937,34100.0
2007-11-19 12:50:00,72.98,72.98,72.49,72.58,37800.0,50.4868,50.4868,50.1478,50.2101,37800.0
2007-11-19 12:55:00,72.62,72.71,72.61,72.67,41200.0,50.2377,50.3,50.2308,50.2723,41200.0
2007-11-19 13:00:00,72.67,72.83,72.47,72.47,30200.0,50.2723,50.383,50.134,50.134,30200.0
2007-11-19 13:05:00,72.47,72.71,72.43,72.7,17800.0,50.134,50.3,50.1063,50.2931,17800.0
2007-11-19 13:10:00,72.69,72.8,72.43,72.56,19300.0,50.2862,50.3623,50.1063,50.1962,19300.0
2007-11-19 13:15:00,72.58,72.7,72.47,72.65,14000.0,50.2101,50.2931,50.134,50.2585,14000.0
2007-11-19 13:20:00,72.68,72.92,72.65,72.83,39700.0,50.2793,50.4453,50.2585,50.383,39700.0
2007-11-19 13:25:00,72.82,73.15,72.81,73.07,21800.0,50.3761,50.6044,50.3692,50.5491,21800.0
2007-11-19 13:30:00,73.05,73.12,72.84,73.05,13500.0,50.5352,50.5836,50.3899,50.5352,13500.0
2007-11-19 13:35:00,73.08,73.2,72.95,73.12,21100.0,50.556,50.639,50.466,50.5836,21100.0
2007-11-19 13:40:00,73.12,73.3,73.12,73.23,11000.0,50.5836,50.7082,50.5836,50.6597,11000.0
2007-11-19 13:45:00,73.26,73.3,73.17,73.25,38200.0,50.6805,50.7082,50.6182,50.6736,38200.0
2007-11-19 13:50:00,73.25,73.29,72.94,72.98,26600.0,50.6736,50.7012,50.4591,50.4868,26600.0
2007-11-19 13:55:00,73.01,73.03,72.78,72.87,14700.0,50.5075,50.5214,50.3484,50.4107,14700.0
2007-11-19 14:00:00,72.85,73.07,72.82,72.94,11000.0,50.3969,50.5491,50.3761,50.4591,11000.0
2007-11-19 14:05:00,72.9,73.15,72.83,73.08,29200.0,50.4314,50.6044,50.383,50.556,29200.0
2007-11-19 14:10:00,73.08,73.15,72.95,73.01,38500.0,50.556,50.6044,50.466,50.5075,38500.0
2007-11-19 14:15:00,73.01,73.1,72.9,73.04,25100.0,50.5075,50.5698,50.4314,50.5283,25100.0
2007-11-19 14:20:00,73.03,73.14,72.85,72.99,23200.0,50.5214,50.5975,50.3969,50.4937,23200.0
2007-11-19 14:25:00,73.0,73.1,72.79,73.0,21400.0,50.5006,50.5698,50.3554,50.5006,21400.0
2007-11-19 14:30:00,73.01,73.06,72.92,72.99,22700.0,50.5075,50.5421,50.4453,50.4937,22700.0
2007-11-19 14:35:00,73.0,73.17,72.98,73.11,18800.0,50.5006,50.6182,50.4868,50.5767,18800.0
2007-11-19 14:40:00,73.14,73.42,73.13,73.29,26600.0,50.5975,50.7912,50.5906,50.7012,26600.0
2007-11-19 14:45:00,73.29,73.37,72.98,73.11,21100.0,50.7012,50.7566,50.4868,50.5767,21100.0
2007-11-19 14:50:00,73.1,73.11,72.93,72.99,29600.0,50.5698,50.5767,50.4522,50.4937,29600.0
2007-11-19 14:55:00,73.0,73.03,72.98,73.02,12400.0,50.5006,50.5214,50.4868,50.5145,12400.0
2007-11-19 15:00:00,72.99,72.99,72.71,72.91,19500.0,50.4937,50.4937,50.3,50.4384,19500.0
2007-11-19 15:05:00,72.89,73.03,72.77,72.77,44700.0,50.4245,50.5214,50.3415,50.3415,44700.0
2007-11-19 15:10:00,72.77,72.92,72.63,72.66,36000.0,50.3415,50.4453,50.2447,50.2654,36000.0
2007-11-19 15:15:00,72.72,72.75,72.57,72.64,35300.0,50.3069,50.3277,50.2032,50.2516,35300.0
2007-11-19 15:20:00,72.63,73.13,72.56,73.0,50400.0,50.2447,50.5906,50.1962,50.5006,50400.0
2007-11-19 15:25:00,73.03,73.24,73.0,73.06,29200.0,50.5214,50.6667,50.5006,50.5421,29200.0
2007-11-19 15:30:00,73.05,73.12,72.91,73.0,39100.0,50.5352,50.5836,50.4384,50.5006,39100.0
2007-11-19 15:35:00,72.98,73.09,72.78,72.79,44500.0,50.4868,50.5629,50.3484,50.3554,44500.0
2007-11-19 15:40:00,72.81,72.85,72.62,72.74,68800.0,50.3692,50.3969,50.2377,50.3208,68800.0
2007-11-19 15:45:00,72.75,72.75,72.55,72.55,46400.0,50.3277,50.3277,50.1893,50.1893,46400.0
2007-11-19 15:50:00,72.55,72.66,72.52,72.6,48000.0,50.1893,50.2654,50.1686,50.2239,48000.0
2007-11-19 15:55:00,72.57,72.57,72.36,72.45,60100.0,50.2032,50.2032,50.0579,50.1201,60100.0
2007-11-20 09:30:00,72.5,73.52,72.01,73.28,54100.0,50.1547,50.8604,49.8158,50.6943,54100.0
2007-11-20 09:35:00,73.18,74.95,73.18,74.38,138600.0,50.6251,51.8496,50.6251,51.4553,138600.0
2007-11-20 09:40:00,74.42,74.64,73.91,74.1,134000.0,51.483,51.6352,51.1302,51.2616,134000.0
2007-11-20 09:45:00,74.09,74.38,74.0,74.1,100000.0,51.2547,51.4553,51.1924,51.2616,100000.0
2007-11-20 09:50:00,74.12,74.66,74.09,74.66,115700.0,51.2754,51.649,51.2547,51.649,115700.0
2007-11-20 09:55:00,74.66,74.97,74.41,74.78,69600.0,51.649,51.8635,51.476,51.732,69600.0
2007-11-20 10:00:00,74.77,74.85,74.48,74.83,84800.0,51.7251,51.7804,51.5245,51.7666,84800.0
2007-11-20 10:05:00,74.78,75.0,74.61,74.87,76000.0,51.732,51.8842,51.6144,51.7943,76000.0
2007-11-20 10:10:00,74.85,74.99,74.77,74.86,71400.0,51.7804,51.8773,51.7251,51.7874,71400.0
2007-11-20 10:15:00,74.86,74.96,74.81,74.87,92200.0,51.7874,51.8565,51.7528,51.7943,92200.0
2007-11-20 10:20:00,74.87,74.92,74.79,74.85,44900.0,51.7943,51.8289,51.7389,51.7804,44900.0
2007-11-20 10:25:00,74.85,74.98,74.75,74.87,46900.0,51.7804,51.8704,51.7113,51.7943,46900.0
2007-11-20 10:30:00,74.83,74.84,74.67,74.75,35400.0,51.7666,51.7735,51.6559,51.7113,35400.0
2007-11-20 10:35:00,74.74,74.81,74.74,74.76,23600.0,51.7043,51.7528,51.7043,51.7182,23600.0
2007-11-20 10:40:00,74.76,74.81,74.66,74.81,17100.0,51.7182,51.7528,51.649,51.7528,17100.0
2007-11-20 10:45:00,74.77,74.98,74.76,74.95,48100.0,51.7251,51.8704,51.7182,51.8496,48100.0
2007-11-20 10:50:00,74.96,74.96,74.54,74.67,41300.0,51.8565,51.8565,51.566,51.6559,41300.0
2007-11-20 10:55:00,74.66,74.66,74.5,74.62,27900.0,51.649,51.649,51.5383,51.6213,27900.0
2007-11-20 11:00:00,74.65,74.74,74.56,74.73,21400.0,51.6421,51.7043,51.5798,51.6974,21400.0
2007-11-20 11:05:00,74.74,74.78,74.55,74.62,22900.0,51.7043,51.732,51.5729,51.6213,22900.0
2007-11-20 11:10:00,74.62,74.7,74.52,74.68,25700.0,51.6213,51.6767,51.5521,51.6628,25700.0
2007-11-20 11:15:00,74.68,74.73,74.55,74.65,14200.0,51.6628,51.6974,51.5729,51.6421,14200.0
2007-11-20 11:20:00,74.65,74.74,74.6,74.69,21800.0,51.6421,51.7043,51.6075,51.6698,21800.0
2007-11-20 11:25:00,74.7,74.81,74.69,74.81,17100.0,51.6767,51.7528,51.6698,51.7528,17100.0
2007-11-20 11:30:00,74.81,74.82,74.63,74.7,55500.0,51.7528,51.7597,51.6282,51.6767,55500.0
2007-11-20 11:35:00,74.7,74.81,74.65,74.75,15800.0,51.6767,51.7528,51.6421,51.7113,15800.0
2007-11-20 11:40:00,74.76,74.81,74.67,74.69,22700.0,51.7182,51.7528,51.6559,51.6698,22700.0
2007-11-20 11:45:00,74.69,74.79,74.66,74.77,26300.0,51.6698,51.7389,51.649,51.7251,26300.0
2007-11-20 11:50:00,74.72,74.8,74.66,74.75,30200.0,51.6905,51.7458,51.649,51.7113,30200.0
2007-11-20 11:55:00,74.75,74.75,74.61,74.66,38100.0,51.7113,51.7113,51.6144,51.649,38100.0
2007-11-20 12:00:00,74.66,74.75,74.64,74.66,40900.0,51.649,51.7113,51.6352,51.649,40900.0
2007-11-20 12:05:00,74.65,74.73,74.39,74.4,54600.0,51.6421,51.6974,51.4622,51.4691,54600.0
2007-11-20 12:10:00,74.4,74.47,74.0,74.1,50700.0,51.4691,51.5176,51.1924,51.2616,50700.0
2007-11-20 12:15:00,74.14,74.23,74.07,74.23,34200.0,51.2893,51.3515,51.2408,51.3515,34200.0
2007-11-20 12:20:00,74.24,74.44,74.21,74.33,32800.0,51.3584,51.4968,51.3377,51.4207,32800.0
2007-11-20 12:25:00,74.36,74.45,74.12,74.12,25800.0,51.4415,51.5037,51.2754,51.2754,25800.0
2007-11-20 12:30:00,74.12,74.19,73.99,74.08,43200.0,51.2754,51.3239,51.1855,51.2478,43200.0
2007-11-20 12:35:00,74.07,74.14,73.86,74.04,20000.0,51.2408,51.2893,51.0956,51.2201,20000.0
2007-11-20 12:40:00,74.06,74.11,73.93,73.93,17800.0,51.2339,51.2685,51.144,51.144,17800.0
2007-11-20 12:45:00,73.93,74.05,73.73,73.99,17000.0,51.144,51.227,51.0056,51.1855,17000.0
2007-11-20 12:50:00,74.01,74.08,73.88,74.04,20300.0,51.1993,51.2478,51.1094,51.2201,20300.0
2007-11-20 12:55:00,74.04,74.13,74.0,74.0,22800.0,51.2201,51.2823,51.1924,51.1924,22800.0
2007-11-20 13:00:00,74.01,74.01,73.19,73.19,38900.0,51.1993,51.1993,50.6321,50.6321,38900.0
2007-11-20 13:05:00,73.19,73.45,73.05,73.05,54400.0,50.6321,50.8119,50.5352,50.5352,54400.0
2007-11-20 13:10:00,73.1,73.1,72.29,72.57,52700.0,50.5698,50.5698,50.0095,50.2032,52700.0
2007-11-20 13:15:00,72.57,72.85,72.57,72.79,15200.0,50.2032,50.3969,50.2032,50.3554,15200.0
2007-11-20 13:20:00,72.8,72.97,72.75,72.94,11000.0,50.3623,50.4799,50.3277,50.4591,11000.0
2007-11-20 13:25:00,72.93,73.05,72.55,72.55,21500.0,50.4522,50.5352,50.1893,50.1893,21500.0
2007-11-20 13:30:00,72.65,72.91,72.62,72.83,7000.0,50.2585,50.4384,50.2377,50.383,7000.0
2007-11-20 13:35:00,72.83,73.11,72.69,72.82,28300.0,50.383,50.5767,50.2862,50.3761,28300.0
2007-11-20 13:40:00,72.91,73.03,72.76,72.87,36200.0,50.4384,50.5214,50.3346,50.4107,36200.0
2007-11-20 13:45:00,72.92,73.0,72.71,72.9,32600.0,50.4453,50.5006,50.3,50.4314,32600.0
2007-11-20 13:50:00,72.93,73.08,72.78,73.05,37000.0,50.4522,50.556,50.3484,50.5352,37000.0
2007-11-20 13:55:00,73.06,73.38,73.0,73.08,33800.0,50.5421,50.7635,50.5006,50.556,33800.0
2007-11-20 14:00:00,73.01,73.66,72.99,73.45,55900.0,50.5075,50.9572,50.4937,50.8119,55900.0
2007-11-20 14:05:00,73.41,73.7,72.93,73.0,55000.0,50.7843,50.9849,50.4522,50.5006,55000.0
2007-11-20 14:10:00,72.94,73.1,72.75,72.93,37300.0,50.4591,50.5698,50.3277,50.4522,37300.0
2007-11-20 14:15:00,72.89,73.31,72.83,73.1,40500.0,50.4245,50.7151,50.383,50.5698,40500.0
2007-11-20 14:20:00,73.07,73.3,73.05,73.25,37400.0,50.5491,50.7082,50.5352,50.6736,37400.0
2007-11-20 14:25:00,73.23,73.25,72.7,72.75,44000.0,50.6597,50.6736,50.2931,50.3277,44000.0
2007-11-20 14:30:00,72.71,72.92,72.48,72.81,45500.0,50.3,50.4453,50.1409,50.3692,45500.0
2007-11-20 14:35:00,72.75,73.01,72.58,73.01,22200.0,50.3277,50.5075,50.2101,50.5075,22200.0
2007-11-20 14:40:00,73.06,73.06,72.58,72.8,28500.0,50.5421,50.5421,50.2101,50.3623,28500.0
2007-11-20 14:45:00,72.79,73.14,72.73,73.14,34600.0,50.3554,50.5975,50.3138,50.5975,34600.0
2007-11-20 14:50:00,73.12,73.14,72.83,72.88,27800.0,50.5836,50.5975,50.383,50.4176,27800.0
2007-11-20 14:55:00,72.88,72.9,72.71,72.81,20800.0,50.4176,50.4314,50.3,50.3692,20800.0
2007-11-20 15:00:00,72.79,72.92,72.65,72.87,35100.0,50.3554,50.4453,50.2585,50.4107,35100.0
2007-11-20 15:05:00,72.88,72.96,72.62,72.82,25700.0,50.4176,50.473,50.2377,50.3761,25700.0
2007-11-20 15:10:00,72.82,72.9,72.63,72.77,42800.0,50.3761,50.4314,50.2447,50.3415,42800.0
2007-11-20 15:15:00,72.72,72.75,72.08,72.33,80400.0,50.3069,50.3277,49.8642,50.0371,80400.0
2007-11-20 15:20:00,72.38,72.4,72.18,72.38,58800.0,50.0717,50.0856,49.9334,50.0717,58800.0
2007-11-20 15:25:00,72.4,72.76,72.33,72.76,72200.0,50.0856,50.3346,50.0371,50.3346,72200.0
2007-11-20 15:30:00,72.76,73.25,72.71,73.04,82500.0,50.3346,50.6736,50.3,50.5283,82500.0
2007-11-20 15:35:00,73.04,73.19,72.9,72.95,69000.0,50.5283,50.6321,50.4314,50.466,69000.0
2007-11-20 15:40:00,72.91,73.21,72.8,73.21,78200.0,50.4384,50.6459,50.3623,50.6459,78200.0
2007-11-20 15:45:00,73.23,73.25,72.74,72.77,50400.0,50.6597,50.6736,50.3208,50.3415,50400.0
2007-11-20 15:50:00,72.77,73.0,72.67,72.75,72100.0,50.3415,50.5006,50.2723,50.3277,72100.0
2007-11-20 15:55:00,72.76,72.86,72.37,72.65,182200.0,50.3346,50.4038,50.0648,50.2585,182200.0
2007-11-21 09:30:00,73.25,73.58,72.84,73.25,242700.0,50.6736,50.9019,50.3899,50.6736,242700.0
2007-11-21 09:35:00,73.25,74.29,73.16,74.06,269000.0,50.6736,51.393,50.6113,51.2339,269000.0
2007-11-21 09:40:00,74.0,74.03,73.3,73.89,135800.0,51.1924,51.2132,50.7082,51.1163,135800.0
2007-11-21 09:45:00,73.89,73.9,73.26,73.77,89500.0,51.1163,51.1232,50.6805,51.0333,89500.0
2007-11-21 09:50:00,73.73,74.18,73.65,74.01,89100.0,51.0056,51.3169,50.9503,51.1993,89100.0
2007-11-21 09:55:00,74.03,74.74,73.75,74.64,122000.0,51.2132,51.7043,51.0195,51.6352,122000.0
2007-11-21 10:00:00,74.54,74.95,74.31,74.79,112100.0,51.566,51.8496,51.4069,51.7389,112100.0
2007-11-21 10:05:00,74.75,75.2,74.7,74.82,113500.0,51.7113,52.0226,51.6767,51.7597,113500.0
2007-11-21 10:10:00,74.87,75.06,74.6,75.0,226400.0,51.7943,51.9257,51.6075,51.8842,226400.0
2007-11-21 10:15:00,74.96,75.1,74.66,74.67,59300.0,51.8565,51.9534,51.649,51.6559,59300.0
2007-11-21 10:20:00,74.67,74.67,74.37,74.5,57500.0,51.6559,51.6559,51.4484,51.5383,57500.0
2007-11-21 10:25:00,74.5,74.7,74.38,74.61,24600.0,51.5383,51.6767,51.4553,51.6144,24600.0
2007-11-21 10:30:00,74.62,74.69,74.25,74.25,57600.0,51.6213,51.6698,51.3654,51.3654,57600.0
2007-11-21 10:35:00,74.24,74.6,74.15,74.39,38900.0,51.3584,51.6075,51.2962,51.4622,38900.0
2007-11-21 10:40:00,74.34,74.53,74.33,74.5,33800.0,51.4276,51.5591,51.4207,51.5383,33800.0
2007-11-21 10:45:00,74.47,74.68,74.35,74.54,32800.0,51.5176,51.6628,51.4345,51.566,32800.0
2007-11-21 10:50:00,74.57,74.65,74.25,74.25,36800.0,51.5867,51.6421,51.3654,51.3654,36800.0
2007-11-21 10:55:00,74.18,74.26,73.5,73.63,69800.0,51.3169,51.3723,50.8465,50.9365,69800.0
2007-11-21 11:00:00,73.63,73.64,73.35,73.46,46700.0,50.9365,50.9434,50.7428,50.8188,46700.0
2007-11-21 11:05:00,73.48,73.66,73.32,73.35,35400.0,50.8327,50.9572,50.722,50.7428,35400.0
2007-11-21 11:10:00,73.36,73.38,73.14,73.22,111000.0,50.7497,50.7635,50.5975,50.6528,111000.0
2007-11-21 11:15:00,73.22,73.44,73.0,73.39,46900.0,50.6528,50.805,50.5006,50.7704,46900.0
2007-11-21 11:20:00,73.39,73.89,73.36,73.76,41800.0,50.7704,51.1163,50.7497,51.0264,41800.0
2007-11-21 11:25:00,73.76,74.5,73.76,74.29,43500.0,51.0264,51.5383,51.0264,51.393,43500.0
2007-11-21 11:30:00,74.29,74.4,74.19,74.19,15000.0,51.393,51.4691,51.3239,51.3239,15000.0
2007-11-21 11:35:00,74.2,74.62,74.2,74.55,40600.0,51.3308,51.6213,51.3308,51.5729,40600.0
2007-11-21 11:40:00,74.53,74.66,74.43,74.65,15800.0,51.5591,51.649,51.4899,51.6421,15800.0
2007-11-21 11:45:00,74.64,74.75,74.26,74.54,30400.0,51.6352,51.7113,51.3723,51.566,30400.0
2007-11-21 11:50:00,74.54,74.7,74.38,74.42,16200.0,51.566,51.6767,51.4553,51.483,16200.0
2007-11-21 11:55:00,74.41,74.75,74.38,74.53,44100.0,51.476,51.7113,51.4553,51.5591,44100.0
2007-11-21 12:00:00,74.51,74.74,74.5,74.6,22200.0,51.5452,51.7043,51.5383,51.6075,22200.0
2007-11-21 12:05:00,74.59,74.75,74.49,74.5,23300.0,51.6006,51.7113,51.5314,51.5383,23300.0
2007-11-21 12:10:00,74.51,74.72,74.4,74.53,25700.0,51.5452,51.6905,51.4691,51.5591,25700.0
2007-11-21 12:15:00,74.52,74.53,74.25,74.44,16600.0,51.5521,51.5591,51.3654,51.4968,16600.0
2007-11-21 12:20:00,74.44,74.61,74.38,74.57,22800.0,51.4968,51.6144,51.4553,51.5867,22800.0
2007-11-21 12:25:00,74.57,74.65,74.36,74.6,19000.0,51.5867,51.6421,51.4415,51.6075,19000.0
2007-11-21 12:30:00,74.6,74.6,74.23,74.42,23400.0,51.6075,51.6075,51.3515,51.483,23400.0
2007-11-21 12:35:00,74.46,74.85,74.45,74.84,22400.0,51.5106,51.7804,51.5037,51.7735,22400.0
2007-11-21 12:40:00,74.86,75.0,74.77,74.88,40300.0,51.7874,51.8842,51.7251,51.8012,40300.0
2007-11-21 12:45:00,74.86,74.89,74.62,74.87,21300.0,51.7874,51.8081,51.6213,51.7943,21300.0
2007-11-21 12:50:00,74.86,74.87,74.49,74.8,17200.0,51.7874,51.7943,51.5314,51.7458,17200.0
2007-11-21 12:55:00,74.8,75.29,74.76,75.27,42300.0,51.7458,52.0848,51.7182,52.071,42300.0
2007-11-21 13:00:00,75.26,75.66,75.26,75.5,44700.0,52.0641,52.3408,52.0641,52.2301,44700.0
2007-11-21 13:05:00,75.5,75.56,75.38,75.38,35400.0,52.2301,52.2716,52.1471,52.1471,35400.0
2007-11-21 13:10:00,75.37,75.99,75.26,75.74,150700.0,52.1402,52.5691,52.0641,52.3961,150700.0
2007-11-21 13:15:00,75.74,75.94,75.5,75.68,60800.0,52.3961,52.5345,52.2301,52.3546,60800.0
2007-11-21 13:20:00,75.68,75.79,75.65,75.72,25700.0,52.3546,52.4307,52.3339,52.3823,25700.0
2007-11-21 13:25:00,75.67,75.78,75.44,75.64,40600.0,52.3477,52.4238,52.1886,52.327,40600.0
2007-11-21 13:30:00,75.65,75.94,75.58,75.78,35400.0,52.3339,52.5345,52.2854,52.4238,35400.0
2007-11-21 13:35:00,75.82,75.84,75.66,75.69,26500.0,52.4515,52.4653,52.3408,52.3615,26500.0
2007-11-21 13:40:00,75.7,75.74,75.45,75.66,23000.0,52.3685,52.3961,52.1955,52.3408,23000.0
2007-11-21 13:45:00,75.66,75.74,75.49,75.57,18700.0,52.3408,52.3961,52.2232,52.2785,18700.0
2007-11-21 13:50:00,75.62,75.7,75.48,75.53,18500.0,52.3131,52.3685,52.2163,52.2509,18500.0
2007-11-21 13:55:00,75.53,75.9,75.48,75.72,33500.0,52.2509,52.5068,52.2163,52.3823,33500.0
2007-11-21 14:00:00,75.75,75.79,75.55,75.68,21300.0,52.403,52.4307,52.2647,52.3546,21300.0
2007-11-21 14:05:00,75.68,75.72,75.41,75.71,47400.0,52.3546,52.3823,52.1678,52.3754,47400.0
2007-11-21 14:10:00,75.69,75.98,75.57,75.87,74300.0,52.3615,52.5622,52.2785,52.4861,74300.0
2007-11-21 14:15:00,75.85,75.97,75.83,75.87,41200.0,52.4722,52.5552,52.4584,52.4861,41200.0
2007-11-21 14:20:00,75.87,75.92,75.67,75.74,33400.0,52.4861,52.5207,52.3477,52.3961,33400.0
2007-11-21 14:25:00,75.72,75.84,75.6,75.72,33300.0,52.3823,52.4653,52.2993,52.3823,33300.0
2007-11-21 14:30:00,75.72,75.8,75.62,75.7,20700.0,52.3823,52.4376,52.3131,52.3685,20700.0
2007-11-21 14:35:00,75.68,75.69,75.53,75.55,30300.0,52.3546,52.3615,52.2509,52.2647,30300.0
2007-11-21 14:40:00,75.52,75.63,75.39,75.4,18900.0,52.2439,52.32,52.154,52.1609,18900.0
2007-11-21 14:45:00,75.39,75.56,75.3,75.33,34000.0,52.154,52.2716,52.0917,52.1125,34000.0
2007-11-21 14:50:00,75.33,75.74,75.09,75.57,50500.0,52.1125,52.3961,51.9465,52.2785,50500.0
2007-11-21 14:55:00,75.55,75.61,75.31,75.52,21200.0,52.2647,52.3062,52.0987,52.2439,21200.0
2007-11-21 15:00:00,75.52,75.71,75.5,75.6,41700.0,52.2439,52.3754,52.2301,52.2993,41700.0
2007-11-21 15:05:00,75.58,75.85,75.53,75.55,30900.0,52.2854,52.4722,52.2509,52.2647,30900.0
2007-11-21 15:10:00,75.56,75.59,75.1,75.22,32000.0,52.2716,52.2924,51.9534,52.0364,32000.0
2007-11-21 15:15:00,75.22,75.27,75.0,75.09,36300.0,52.0364,52.071,51.8842,51.9465,36300.0
2007-11-21 15:20:00,75.1,75.32,75.05,75.2,34200.0,51.9534,52.1056,51.9188,52.0226,34200.0
2007-11-21 15:25:00,75.19,75.26,74.63,75.01,59000.0,52.0156,52.0641,51.6282,51.8911,59000.0
2007-11-21 15:30:00,75.0,75.13,74.77,75.0,42700.0,51.8842,51.9741,51.7251,51.8842,42700.0
2007-11-21 15:35:00,74.98,75.21,74.98,75.13,49400.0,51.8704,52.0295,51.8704,51.9741,49400.0
2007-11-21 15:40:00,75.11,75.25,74.87,75.08,55500.0,51.9603,52.0572,51.7943,51.9395,55500.0
2007-11-21 15:45:00,75.09,75.1,74.59,75.03,70800.0,51.9465,51.9534,51.6006,51.905,70800.0
2007-11-21 15:50:00,75.03,75.05,74.7,74.7,62000.0,51.905,51.9188,51.6767,51.6767,62000.0
2007-11-21 15:55:00,74.66,74.77,74.5,74.59,69300.0,51.649,51.7251,51.5383,51.6006,69300.0
2007-11-23 09:30:00,75.42,76.2,75.4,75.6,82000.0,52.1748,52.7144,52.1609,52.2993,82000.0
2007-11-23 09:35:00,75.6,76.1,75.49,75.74,30900.0,52.2993,52.6452,52.2232,52.3961,30900.0
2007-11-23 09:40:00,75.71,75.76,75.5,75.7,55500.0,52.3754,52.41,52.2301,52.3685,55500.0
2007-11-23 09:45:00,75.69,75.96,75.24,75.3,55400.0,52.3615,52.5483,52.0502,52.0917,55400.0
2007-11-23 09:50:00,75.31,75.31,75.06,75.22,41000.0,52.0987,52.0987,51.9257,52.0364,41000.0
2007-11-23 09:55:00,75.2,75.32,74.75,74.77,42300.0,52.0226,52.1056,51.7113,51.7251,42300.0
2007-11-23 10:00:00,74.92,75.01,74.69,74.69,47100.0,51.8289,51.8911,51.6698,51.6698,47100.0
2007-11-23 10:05:00,74.66,74.97,74.66,74.92,52300.0,51.649,51.8635,51.649,51.8289,52300.0
2007-11-23 10:10:00,74.92,74.96,74.56,74.96,47100.0,51.8289,51.8565,51.5798,51.8565,47100.0
2007-11-23 10:15:00,74.96,75.0,74.9,74.93,21000.0,51.8565,51.8842,51.815,51.8358,21000.0
2007-11-23 10:20:00,74.93,75.05,74.93,74.98,46400.0,51.8358,51.9188,51.8358,51.8704,46400.0
2007-11-23 10:25:00,74.98,75.09,74.79,74.9,28000.0,51.8704,51.9465,51.7389,51.815,28000.0
2007-11-23 10:30:00,74.86,74.9,74.83,74.85,16200.0,51.7874,51.815,51.7666,51.7804,16200.0
2007-11-23 10:35:00,74.84,74.95,74.84,74.94,31300.0,51.7735,51.8496,51.7735,51.8427,31300.0
2007-11-23 10:40:00,74.93,75.13,74.93,75.07,16700.0,51.8358,51.9741,51.8358,51.9326,16700.0
2007-11-23 10:45:00,75.08,75.43,75.06,75.41,18200.0,51.9395,52.1817,51.9257,52.1678,18200.0
2007-11-23 10:50:00,75.43,75.6,75.43,75.53,19400.0,52.1817,52.2993,52.1817,52.2509,19400.0
2007-11-23 10:55:00,75.53,75.8,75.52,75.68,24900.0,52.2509,52.4376,52.2439,52.3546,24900.0
2007-11-23 11:00:00,75.67,75.92,75.63,75.79,42800.0,52.3477,52.5207,52.32,52.4307,42800.0
2007-11-23 11:05:00,75.79,75.85,75.69,75.75,35400.0,52.4307,52.4722,52.3615,52.403,35400.0
2007-11-23 11:10:00,75.74,75.78,75.66,75.75,32400.0,52.3961,52.4238,52.3408,52.403,32400.0
2007-11-23 11:15:00,75.77,75.83,75.71,75.83,10500.0,52.4169,52.4584,52.3754,52.4584,10500.0
2007-11-23 11:20:00,75.83,75.96,75.78,75.95,24000.0,52.4584,52.5483,52.4238,52.5414,24000.0
2007-11-23 11:25:00,75.98,76.1,75.97,76.0,14700.0,52.5622,52.6452,52.5552,52.576,14700.0
2007-11-23 11:30:00,76.0,76.09,76.0,76.05,19200.0,52.576,52.6383,52.576,52.6106,19200.0
2007-11-23 11:35:00,76.03,76.13,76.02,76.09,13100.0,52.5967,52.6659,52.5898,52.6383,13100.0
2007-11-23 11:40:00,76.1,76.5,76.09,76.47,37800.0,52.6452,52.9219,52.6383,52.9011,37800.0
2007-11-23 11:45:00,76.47,76.47,76.25,76.4,14600.0,52.9011,52.9011,52.7489,52.8527,14600.0
2007-11-23 11:50:00,76.41,76.5,76.35,76.5,18400.0,52.8596,52.9219,52.8181,52.9219,18400.0
2007-11-23 11:55:00,76.5,76.96,76.5,76.96,32300.0,52.9219,53.2401,52.9219,53.2401,32300.0
2007-11-23 12:00:00,77.0,77.15,76.8,77.0,31500.0,53.2678,53.3716,53.1294,53.2678,31500.0
2007-11-23 12:05:00,77.02,77.04,76.78,76.86,21100.0,53.2816,53.2955,53.1156,53.1709,21100.0
2007-11-23 12:10:00,76.92,77.05,76.86,77.04,14400.0,53.2124,53.3024,53.1709,53.2955,14400.0
2007-11-23 12:15:00,77.01,77.08,76.87,77.04,23300.0,53.2747,53.3231,53.1779,53.2955,23300.0
2007-11-23 12:20:00,77.07,77.26,77.05,77.16,39500.0,53.3162,53.4476,53.3024,53.3785,39500.0
2007-11-23 12:25:00,77.13,77.48,77.13,77.37,53700.0,53.3577,53.5998,53.3577,53.5237,53700.0
2007-11-23 12:30:00,77.4,77.45,77.22,77.33,52400.0,53.5445,53.5791,53.42,53.4961,52400.0
2007-11-23 12:35:00,77.29,77.41,77.15,77.28,76700.0,53.4684,53.5514,53.3716,53.4615,76700.0
2007-11-23 12:40:00,77.29,77.78,77.25,77.65,51300.0,53.4684,53.8074,53.4407,53.7174,51300.0
2007-11-23 12:45:00,77.68,78.06,77.64,77.81,97000.0,53.7382,54.0011,53.7105,53.8281,97000.0
2007-11-23 12:50:00,77.81,77.97,77.3,77.38,57600.0,53.8281,53.9388,53.4753,53.5307,57600.0
2007-11-23 12:55:00,77.37,77.41,77.0,77.02,96500.0,53.5237,53.5514,53.2678,53.2816,96500.0
2007-11-26 09:30:00,77.05,77.8,76.78,77.04,78700.0,53.3024,53.8212,53.1156,53.2955,78700.0
2007-11-26 09:35:00,77.04,77.15,76.35,77.11,65900.0,53.2955,53.3716,52.8181,53.3439,65900.0
2007-11-26 09:40:00,77.11,77.16,76.48,77.0,107900.0,53.3439,53.3785,52.9081,53.2678,107900.0
2007-11-26 09:45:00,77.0,77.08,76.53,76.64,49100.0,53.2678,53.3231,52.9426,53.0187,49100.0
2007-11-26 09:50:00,76.65,76.71,76.37,76.49,45600.0,53.0257,53.0672,52.832,52.915,45600.0
2007-11-26 09:55:00,76.5,76.93,76.48,76.92,49300.0,52.9219,53.2194,52.9081,53.2124,49300.0
2007-11-26 10:00:00,76.92,77.03,76.74,76.95,52300.0,53.2124,53.2885,53.0879,53.2332,52300.0
2007-11-26 10:05:00,76.97,77.12,76.81,76.85,53900.0,53.247,53.3508,53.1363,53.164,53900.0
2007-11-26 10:10:00,76.83,77.03,76.65,76.8,40500.0,53.1502,53.2885,53.0257,53.1294,40500.0
2007-11-26 10:15:00,76.8,76.87,76.63,76.76,22400.0,53.1294,53.1779,53.0118,53.1018,22400.0
2007-11-26 10:20:00,76.76,76.98,76.75,76.95,42700.0,53.1018,53.2539,53.0948,53.2332,42700.0
2007-11-26 10:25:00,76.95,76.95,76.44,76.44,50500.0,53.2332,53.2332,52.8804,52.8804,50500.0
2007-11-26 10:30:00,76.42,76.75,76.32,76.6,49100.0,52.8665,53.0948,52.7974,52.9911,49100.0
2007-11-26 10:35:00,76.6,76.86,76.58,76.75,31600.0,52.9911,53.1709,52.9772,53.0948,31600.0
2007-11-26 10:40:00,76.73,76.73,76.27,76.29,18800.0,53.081,53.081,52.7628,52.7766,18800.0
2007-11-26 10:45:00,76.2,76.78,76.2,76.7,46800.0,52.7144,53.1156,52.7144,53.0602,46800.0
2007-11-26 10:50:00,76.74,76.8,76.56,76.64,20300.0,53.0879,53.1294,52.9634,53.0187,20300.0
2007-11-26 10:55:00,76.68,76.75,76.27,76.27,33600.0,53.0464,53.0948,52.7628,52.7628,33600.0
2007-11-26 11:00:00,76.27,76.71,76.26,76.64,21300.0,52.7628,53.0672,52.7559,53.0187,21300.0
2007-11-26 11:05:00,76.64,76.68,76.52,76.56,26300.0,53.0187,53.0464,52.9357,52.9634,26300.0
2007-11-26 11:10:00,76.56,76.6,76.22,76.38,35500.0,52.9634,52.9911,52.7282,52.8389,35500.0
2007-11-26 11:15:00,76.38,76.48,76.25,76.34,39200.0,52.8389,52.9081,52.7489,52.8112,39200.0
2007-11-26 11:20:00,76.33,76.33,76.04,76.13,44700.0,52.8043,52.8043,52.6037,52.6659,44700.0
2007-11-26 11:25:00,76.08,76.19,75.88,76.06,48100.0,52.6313,52.7074,52.493,52.6175,48100.0
2007-11-26 11:30:00,76.06,76.49,76.06,76.47,23600.0,52.6175,52.915,52.6175,52.9011,23600.0
2007-11-26 11:35:00,76.48,76.74,76.48,76.54,21300.0,52.9081,53.0879,52.9081,52.9496,21300.0
2007-11-26 11:40:00,76.54,76.64,76.31,76.64,20700.0,52.9496,53.0187,52.7904,53.0187,20700.0
2007-11-26 11:45:00,76.64,76.72,76.61,76.64,13000.0,53.0187,53.0741,52.998,53.0187,13000.0
2007-11-26 11:50:00,76.66,76.67,76.39,76.39,17200.0,53.0326,53.0395,52.8458,52.8458,17200.0
2007-11-26 11:55:00,76.36,76.42,75.86,75.86,51500.0,52.825,52.8665,52.4791,52.4791,51500.0
2007-11-26 12:00:00,75.88,76.1,75.65,75.8,53900.0,52.493,52.6452,52.3339,52.4376,53900.0
2007-11-26 12:05:00,75.78,76.04,75.69,76.0,81500.0,52.4238,52.6037,52.3615,52.576,81500.0
2007-11-26 12:10:00,76.0,76.05,75.91,75.91,15900.0,52.576,52.6106,52.5137,52.5137,15900.0
2007-11-26 12:15:00,75.93,76.0,75.83,75.91,9400.0,52.5276,52.576,52.4584,52.5137,9400.0
2007-11-26 12:20:00,75.9,76.2,75.79,76.17,13200.0,52.5068,52.7144,52.4307,52.6936,13200.0
2007-11-26 12:25:00,76.18,76.45,76.18,76.45,8800.0,52.7005,52.8873,52.7005,52.8873,8800.0
2007-11-26 12:30:00,76.44,76.52,76.38,76.4,10100.0,52.8804,52.9357,52.8389,52.8527,10100.0
2007-11-26 12:35:00,76.41,76.49,76.26,76.26,9900.0,52.8596,52.915,52.7559,52.7559,9900.0
2007-11-26 12:40:00,76.3,76.59,76.29,76.59,13000.0,52.7835,52.9841,52.7766,52.9841,13000.0
2007-11-26 12:45:00,76.6,76.75,76.58,76.67,14500.0,52.9911,53.0948,52.9772,53.0395,14500.0
2007-11-26 12:50:00,76.66,76.68,76.48,76.55,9600.0,53.0326,53.0464,52.9081,52.9565,9600.0
2007-11-26 12:55:00,76.5,76.71,76.5,76.65,11100.0,52.9219,53.0672,52.9219,53.0257,11100.0
2007-11-26 13:00:00,76.68,76.72,76.58,76.63,6600.0,53.0464,53.0741,52.9772,53.0118,6600.0
2007-11-26 13:05:00,76.66,76.85,76.64,76.73,14600.0,53.0326,53.164,53.0187,53.081,14600.0
2007-11-26 13:10:00,76.72,76.87,76.66,76.85,11800.0,53.0741,53.1779,53.0326,53.164,11800.0
2007-11-26 13:15:00,76.78,76.92,76.77,76.89,7600.0,53.1156,53.2124,53.1087,53.1917,7600.0
2007-11-26 13:20:00,76.89,77.1,76.89,77.1,23300.0,53.1917,53.337,53.1917,53.337,23300.0
2007-11-26 13:25:00,77.13,77.16,76.83,76.98,19600.0,53.3577,53.3785,53.1502,53.2539,19600.0
2007-11-26 13:30:00,76.99,77.18,76.97,77.08,14300.0,53.2609,53.3923,53.247,53.3231,14300.0
2007-11-26 13:35:00,77.09,77.16,76.94,77.03,24400.0,53.33,53.3785,53.2263,53.2885,24400.0
2007-11-26 13:40:00,77.03,77.12,76.94,77.06,18300.0,53.2885,53.3508,53.2263,53.3093,18300.0
2007-11-26 13:45:00,77.1,77.24,77.03,77.19,22800.0,53.337,53.4338,53.2885,53.3992,22800.0
2007-11-26 13:50:00,77.18,77.24,76.95,77.04,29700.0,53.3923,53.4338,53.2332,53.2955,29700.0
2007-11-26 13:55:00,77.05,77.23,76.92,77.08,24100.0,53.3024,53.4269,53.2124,53.3231,24100.0
2007-11-26 14:00:00,77.07,77.39,76.99,77.26,20700.0,53.3162,53.5376,53.2609,53.4476,20700.0
2007-11-26 14:05:00,77.25,77.4,77.03,77.35,28800.0,53.4407,53.5445,53.2885,53.5099,28800.0
2007-11-26 14:10:00,77.32,77.43,77.25,77.34,21400.0,53.4892,53.5653,53.4407,53.503,21400.0
2007-11-26 14:15:00,77.33,77.44,77.22,77.3,54800.0,53.4961,53.5722,53.42,53.4753,54800.0
2007-11-26 14:20:00,77.36,77.57,77.36,77.52,38200.0,53.5168,53.6621,53.5168,53.6275,38200.0
2007-11-26 14:25:00,77.51,77.68,77.51,77.63,33600.0,53.6206,53.7382,53.6206,53.7036,33600.0
2007-11-26 14:30:00,77.62,77.73,77.28,77.36,23000.0,53.6967,53.7728,53.4615,53.5168,23000.0
2007-11-26 14:35:00,77.39,77.41,77.2,77.27,17800.0,53.5376,53.5514,53.4061,53.4546,17800.0
2007-11-26 14:40:00,77.27,77.38,77.15,77.2,24100.0,53.4546,53.5307,53.3716,53.4061,24100.0
2007-11-26 14:45:00,77.21,77.33,77.13,77.26,21800.0,53.4131,53.4961,53.3577,53.4476,21800.0
2007-11-26 14:50:00,77.26,77.52,77.25,77.34,27700.0,53.4476,53.6275,53.4407,53.503,27700.0
2007-11-26 14:55:00,77.35,77.48,77.16,77.23,37300.0,53.5099,53.5998,53.3785,53.4269,37300.0
2007-11-26 15:00:00,77.26,77.34,77.07,77.07,40800.0,53.4476,53.503,53.3162,53.3162,40800.0
2007-11-26 15:05:00,77.05,77.07,76.38,76.46,69200.0,53.3024,53.3162,52.8389,52.8942,69200.0
2007-11-26 15:10:00,76.5,76.5,76.2,76.42,56000.0,52.9219,52.9219,52.7144,52.8665,56000.0
2007-11-26 15:15:00,76.42,76.48,76.09,76.17,50400.0,52.8665,52.9081,52.6383,52.6936,50400.0
2007-11-26 15:20:00,76.12,76.23,75.93,76.15,63600.0,52.659,52.7351,52.5276,52.6798,63600.0
2007-11-26 15:25:00,76.17,76.25,76.1,76.19,44300.0,52.6936,52.7489,52.6452,52.7074,44300.0
2007-11-26 15:30:00,76.22,76.44,76.21,76.34,27700.0,52.7282,52.8804,52.7213,52.8112,27700.0
2007-11-26 15:35:00,76.33,76.38,76.27,76.32,51900.0,52.8043,52.8389,52.7628,52.7974,51900.0
2007-11-26 15:40:00,76.32,76.5,76.19,76.39,62700.0,52.7974,52.9219,52.7074,52.8458,62700.0
2007-11-26 15:45:00,76.39,76.54,76.06,76.15,33000.0,52.8458,52.9496,52.6175,52.6798,33000.0
2007-11-26 15:50:00,76.18,76.29,76.08,76.08,90100.0,52.7005,52.7766,52.6313,52.6313,90100.0
2007-11-26 15:55:00,76.08,76.17,75.97,75.97,65700.0,52.6313,52.6936,52.5552,52.5552,65700.0
2007-11-27 09:30:00,76.12,77.12,76.12,76.86,25700.0,52.659,53.3508,52.659,53.1709,25700.0
2007-11-27 09:35:00,76.87,77.81,76.83,76.99,36300.0,53.1779,53.8281,53.1502,53.2609,36300.0
2007-11-27 09:40:00,77.04,77.24,76.7,76.7,11000.0,53.2955,53.4338,53.0602,53.0602,11000.0
2007-11-27 09:45:00,76.71,77.18,76.71,77.03,16700.0,53.0672,53.3923,53.0672,53.2885,16700.0
2007-11-27 09:50:00,77.06,77.14,76.78,76.81,10000.0,53.3093,53.3646,53.1156,53.1363,10000.0
2007-11-27 09:55:00,76.81,76.81,76.5,76.62,15600.0,53.1363,53.1363,52.9219,53.0049,15600.0
2007-11-27 10:00:00,76.55,76.58,76.35,76.35,28200.0,52.9565,52.9772,52.8181,52.8181,28200.0
2007-11-27 10:05:00,76.42,76.42,76.17,76.25,19200.0,52.8665,52.8665,52.6936,52.7489,19200.0
2007-11-27 10:10:00,76.2,76.3,76.12,76.18,15200.0,52.7144,52.7835,52.659,52.7005,15200.0
2007-11-27 10:15:00,76.15,76.63,76.15,76.51,21000.0,52.6798,53.0118,52.6798,52.9288,21000.0
2007-11-27 10:20:00,76.59,76.88,76.52,76.87,30500.0,52.9841,53.1848,52.9357,53.1779,30500.0
2007-11-27 10:25:00,76.85,76.94,76.75,76.88,14600.0,53.164,53.2263,53.0948,53.1848,14600.0
2007-11-27 10:30:00,76.89,77.1,76.81,76.99,39000.0,53.1917,53.337,53.1363,53.2609,39000.0
2007-11-27 10:35:00,76.97,77.09,76.87,77.0,8300.0,53.247,53.33,53.1779,53.2678,8300.0
2007-11-27 10:40:00,77.0,77.06,76.76,76.83,12600.0,53.2678,53.3093,53.1018,53.1502,12600.0
2007-11-27 10:45:00,76.88,77.12,76.85,77.07,10200.0,53.1848,53.3508,53.164,53.3162,10200.0
2007-11-27 10:50:00,77.05,77.14,76.99,77.01,6800.0,53.3024,53.3646,53.2609,53.2747,6800.0
2007-11-27 10:55:00,77.04,77.2,77.02,77.1,6400.0,53.2955,53.4061,53.2816,53.337,6400.0
2007-11-27 11:00:00,77.13,77.2,77.0,77.02,6800.0,53.3577,53.4061,53.2678,53.2816,6800.0
2007-11-27 11:05:00,77.02,77.12,76.95,76.97,11400.0,53.2816,53.3508,53.2332,53.247,11400.0
2007-11-27 11:10:00,76.97,77.16,76.96,77.03,14800.0,53.247,53.3785,53.2401,53.2885,14800.0
2007-11-27 11:15:00,77.02,77.29,77.0,77.12,18500.0,53.2816,53.4684,53.2678,53.3508,18500.0
2007-11-27 11:20:00,77.13,77.17,76.86,76.93,13000.0,53.3577,53.3854,53.1709,53.2194,13000.0
2007-11-27 11:25:00,76.95,77.15,76.82,76.82,8500.0,53.2332,53.3716,53.1433,53.1433,8500.0
2007-11-27 11:30:00,76.8,77.13,76.8,77.13,8800.0,53.1294,53.3577,53.1294,53.3577,8800.0
2007-11-27 11:35:00,77.13,77.43,77.13,77.37,12100.0,53.3577,53.5653,53.3577,53.5237,12100.0
2007-11-27 11:40:00,77.38,77.48,77.27,77.3,10100.0,53.5307,53.5998,53.4546,53.4753,10100.0
2007-11-27 11:45:00,77.26,77.32,77.19,77.19,6600.0,53.4476,53.4892,53.3992,53.3992,6600.0
2007-11-27 11:50:00,77.18,77.4,77.05,77.05,94700.0,53.3923,53.5445,53.3024,53.3024,94700.0
2007-11-27 11:55:00,77.06,77.4,76.94,77.09,32600.0,53.3093,53.5445,53.2263,53.33,32600.0
2007-11-27 12:00:00,77.09,77.34,77.08,77.29,11200.0,53.33,53.503,53.3231,53.4684,11200.0
2007-11-27 12:05:00,77.32,77.32,77.06,77.14,10600.0,53.4892,53.4892,53.3093,53.3646,10600.0
2007-11-27 12:10:00,77.08,77.16,76.83,76.83,7700.0,53.3231,53.3785,53.1502,53.1502,7700.0
2007-11-27 12:15:00,76.89,76.98,76.86,76.92,4200.0,53.1917,53.2539,53.1709,53.2124,4200.0
2007-11-27 12:20:00,76.92,76.96,76.84,76.86,7700.0,53.2124,53.2401,53.1571,53.1709,7700.0
2007-11-27 12:25:00,76.87,76.87,76.73,76.73,16700.0,53.1779,53.1779,53.081,53.081,16700.0
2007-11-27 12:30:00,76.74,76.88,76.65,76.79,27800.0,53.0879,53.1848,53.0257,53.1225,27800.0
2007-11-27 12:35:00,76.79,76.99,76.76,76.89,7900.0,53.1225,53.2609,53.1018,53.1917,7900.0
2007-11-27 12:40:00,76.91,77.01,76.76,76.76,8100.0,53.2055,53.2747,53.1018,53.1018,8100.0
2007-11-27 12:45:00,76.82,77.12,76.82,77.04,15600.0,53.1433,53.3508,53.1433,53.2955,15600.0
2007-11-27 12:50:00,77.05,77.22,76.95,77.22,9800.0,53.3024,53.42,53.2332,53.42,9800.0
2007-11-27 12:55:00,77.21,77.21,76.93,77.0,7500.0,53.4131,53.4131,53.2194,53.2678,7500.0
2007-11-27 13:00:00,77.0,77.15,76.96,77.07,11500.0,53.2678,53.3716,53.2401,53.3162,11500.0
2007-11-27 13:05:00,77.06,77.23,76.97,77.14,22900.0,53.3093,53.4269,53.247,53.3646,22900.0
2007-11-27 13:10:00,77.15,77.2,77.04,77.08,5200.0,53.3716,53.4061,53.2955,53.3231,5200.0
2007-11-27 13:15:00,77.1,77.1,76.98,77.06,12200.0,53.337,53.337,53.2539,53.3093,12200.0
2007-11-27 13:20:00,77.06,77.15,77.0,77.15,28300.0,53.3093,53.3716,53.2678,53.3716,28300.0
2007-11-27 13:25:00,77.15,77.19,77.02,77.15,14900.0,53.3716,53.3992,53.2816,53.3716,14900.0
2007-11-27 13:30:00,77.11,77.17,76.98,77.11,64800.0,53.3439,53.3854,53.2539,53.3439,64800.0
2007-11-27 13:35:00,77.14,77.2,77.08,77.12,24000.0,53.3646,53.4061,53.3231,53.3508,24000.0
2007-11-27 13:40:00,77.13,77.24,77.02,77.02,17900.0,53.3577,53.4338,53.2816,53.2816,17900.0
2007-11-27 13:45:00,77.05,77.19,77.0,77.1,9800.0,53.3024,53.3992,53.2678,53.337,9800.0
2007-11-27 13:50:00,77.1,77.1,76.81,76.87,15400.0,53.337,53.337,53.1363,53.1779,15400.0
2007-11-27 13:55:00,76.89,76.95,76.84,76.85,15500.0,53.1917,53.2332,53.1571,53.164,15500.0
2007-11-27 14:00:00,76.85,76.93,76.73,76.87,15000.0,53.164,53.2194,53.081,53.1779,15000.0
2007-11-27 14:05:00,76.88,77.0,76.84,76.96,12200.0,53.1848,53.2678,53.1571,53.2401,12200.0
2007-11-27 14:10:00,76.96,77.1,76.94,77.03,30500.0,53.2401,53.337,53.2263,53.2885,30500.0
2007-11-27 14:15:00,77.05,77.06,76.86,76.96,17700.0,53.3024,53.3093,53.1709,53.2401,17700.0
2007-11-27 14:20:00,76.94,76.94,76.65,76.72,13300.0,53.2263,53.2263,53.0257,53.0741,13300.0
2007-11-27 14:25:00,76.71,76.82,76.65,76.69,11800.0,53.0672,53.1433,53.0257,53.0533,11800.0
2007-11-27 14:30:00,76.68,76.73,76.63,76.67,9700.0,53.0464,53.081,53.0118,53.0395,9700.0
2007-11-27 14:35:00,76.67,76.67,76.4,76.5,39100.0,53.0395,53.0395,52.8527,52.9219,39100.0
2007-11-27 14:40:00,76.5,76.54,76.45,76.45,28600.0,52.9219,52.9496,52.8873,52.8873,28600.0
2007-11-27 14:45:00,76.45,76.62,76.45,76.47,11800.0,52.8873,53.0049,52.8873,52.9011,11800.0
2007-11-27 14:50:00,76.52,76.59,76.33,76.39,18100.0,52.9357,52.9841,52.8043,52.8458,18100.0
2007-11-27 14:55:00,76.37,76.54,76.32,76.4,17000.0,52.832,52.9496,52.7974,52.8527,17000.0
2007-11-27 15:00:00,76.37,76.49,76.22,76.22,19400.0,52.832,52.915,52.7282,52.7282,19400.0
2007-11-27 15:05:00,76.25,76.42,76.22,76.37,17600.0,52.7489,52.8665,52.7282,52.832,17600.0
2007-11-27 15:10:00,76.39,76.75,76.39,76.61,23000.0,52.8458,53.0948,52.8458,52.998,23000.0
2007-11-27 15:15:00,76.65,76.65,76.42,76.54,14600.0,53.0257,53.0257,52.8665,52.9496,14600.0
2007-11-27 15:20:00,76.49,76.64,76.46,76.53,17600.0,52.915,53.0187,52.8942,52.9426,17600.0
2007-11-27 15:25:00,76.53,76.58,76.25,76.4,35600.0,52.9426,52.9772,52.7489,52.8527,35600.0
2007-11-27 15:30:00,76.39,76.79,76.35,76.7,43100.0,52.8458,53.1225,52.8181,53.0602,43100.0
2007-11-27 15:35:00,76.69,76.84,76.68,76.68,22200.0,53.0533,53.1571,53.0464,53.0464,22200.0
2007-11-27 15:40:00,76.7,76.77,76.5,76.75,22700.0,53.0602,53.1087,52.9219,53.0948,22700.0
2007-11-27 15:45:00,76.73,77.0,76.64,77.0,35800.0,53.081,53.2678,53.0187,53.2678,35800.0
2007-11-27 15:50:00,76.95,77.15,76.9,77.04,41000.0,53.2332,53.3716,53.1986,53.2955,41000.0
2007-11-27 15:55:00,77.04,77.07,76.62,76.71,90300.0,53.2955,53.3162,53.0049,53.0672,90300.0
2007-11-28 09:30:00,76.85,77.97,76.81,77.96,31400.0,53.164,53.9388,53.1363,53.9319,31400.0
2007-11-28 09:35:00,77.95,78.05,77.75,77.85,13200.0,53.925,53.9942,53.7866,53.8558,13200.0
2007-11-28 09:40:00,77.85,77.94,74.31,77.74,16900.0,53.8558,53.9181,51.4069,53.7797,16900.0
2007-11-28 09:45:00,77.72,78.57,77.71,78.42,30200.0,53.7659,54.3539,53.759,54.2501,30200.0
2007-11-28 09:50:00,78.4,78.94,78.23,78.79,46800.0,54.2363,54.6099,54.1187,54.5061,46800.0
2007-11-28 09:55:00,78.85,78.87,78.31,78.6,41400.0,54.5476,54.5614,54.174,54.3746,41400.0
2007-11-28 10:00:00,78.57,78.72,78.41,78.56,27100.0,54.3539,54.4577,54.2432,54.347,27100.0
2007-11-28 10:05:00,78.53,78.77,78.44,78.45,21500.0,54.3262,54.4923,54.264,54.2709,21500.0
2007-11-28 10:10:00,78.44,78.66,78.41,78.5,40100.0,54.264,54.4162,54.2432,54.3055,40100.0
2007-11-28 10:15:00,78.5,78.73,78.5,78.69,15800.0,54.3055,54.4646,54.3055,54.4369,15800.0
2007-11-28 10:20:00,78.67,78.94,78.63,78.86,17200.0,54.4231,54.6099,54.3954,54.5545,17200.0
2007-11-28 10:25:00,78.91,78.91,78.71,78.76,13900.0,54.5891,54.5891,54.4507,54.4853,13900.0
2007-11-28 10:30:00,78.77,79.31,78.75,79.31,26900.0,54.4923,54.8658,54.4784,54.8658,26900.0
2007-11-28 10:35:00,79.31,79.5,79.25,79.49,33100.0,54.8658,54.9973,54.8243,54.9903,33100.0
2007-11-28 10:40:00,79.49,79.88,79.46,79.73,66200.0,54.9903,55.2601,54.9696,55.1564,66200.0
2007-11-28 10:45:00,79.73,79.88,79.63,79.75,44200.0,55.1564,55.2601,55.0872,55.1702,44200.0
2007-11-28 10:50:00,79.74,79.8,79.57,79.6,17200.0,55.1633,55.2048,55.0457,55.0664,17200.0
2007-11-28 10:55:00,79.58,79.62,79.44,79.58,23000.0,55.0526,55.0803,54.9557,55.0526,23000.0
2007-11-28 11:00:00,79.59,79.72,79.54,79.66,8700.0,55.0595,55.1495,55.0249,55.1079,8700.0
2007-11-28 11:05:00,79.66,79.73,79.57,79.58,31000.0,55.1079,55.1564,55.0457,55.0526,31000.0
2007-11-28 11:10:00,79.58,79.61,79.56,79.57,5400.0,55.0526,55.0734,55.0388,55.0457,5400.0
2007-11-28 11:15:00,79.59,79.71,79.56,79.57,11800.0,55.0595,55.1425,55.0388,55.0457,11800.0
2007-11-28 11:20:00,79.6,79.62,79.47,79.47,36400.0,55.0664,55.0803,54.9765,54.9765,36400.0
2007-11-28 11:25:00,79.45,79.82,79.4,79.76,33600.0,54.9627,55.2186,54.9281,55.1771,33600.0
2007-11-28 11:30:00,79.8,79.85,79.5,79.5,25500.0,55.2048,55.2394,54.9973,54.9973,25500.0
2007-11-28 11:35:00,79.54,79.64,79.3,79.36,24800.0,55.0249,55.0941,54.8589,54.9004,24800.0
2007-11-28 11:40:00,79.38,79.49,79.31,79.37,11100.0,54.9142,54.9903,54.8658,54.9073,11100.0
2007-11-28 11:45:00,79.37,79.43,79.26,79.43,9600.0,54.9073,54.9488,54.8312,54.9488,9600.0
2007-11-28 11:50:00,79.45,79.61,79.42,79.57,11600.0,54.9627,55.0734,54.9419,55.0457,11600.0
2007-11-28 11:55:00,79.57,79.68,79.45,79.64,29900.0,55.0457,55.1218,54.9627,55.0941,29900.0
2007-11-28 12:00:00,79.65,79.8,79.53,79.76,18900.0,55.101,55.2048,55.018,55.1771,18900.0
2007-11-28 12:05:00,79.77,79.87,79.65,79.87,14700.0,55.184,55.2532,55.101,55.2532,14700.0
2007-11-28 12:10:00,79.82,79.85,79.64,79.69,12600.0,55.2186,55.2394,55.0941,55.1287,12600.0
2007-11-28 12:15:00,79.73,79.77,79.53,79.6,13200.0,55.1564,55.184,55.018,55.0664,13200.0
2007-11-28 12:20:00,79.59,79.67,79.49,79.64,8600.0,55.0595,55.1149,54.9903,55.0941,8600.0
2007-11-28 12:25:00,79.61,79.71,79.48,79.49,7700.0,55.0734,55.1425,54.9834,54.9903,7700.0
2007-11-28 12:30:00,79.48,79.59,79.41,79.5,21300.0,54.9834,55.0595,54.935,54.9973,21300.0
2007-11-28 12:35:00,79.5,79.54,79.47,79.5,14900.0,54.9973,55.0249,54.9765,54.9973,14900.0
2007-11-28 12:40:00,79.5,79.55,79.35,79.42,15800.0,54.9973,55.0318,54.8935,54.9419,15800.0
2007-11-28 12:45:00,79.47,79.6,79.42,79.48,15000.0,54.9765,55.0664,54.9419,54.9834,15000.0
2007-11-28 12:50:00,79.51,79.55,79.46,79.5,7700.0,55.0042,55.0318,54.9696,54.9973,7700.0
2007-11-28 12:55:00,79.48,79.54,79.48,79.5,6800.0,54.9834,55.0249,54.9834,54.9973,6800.0
2007-11-28 13:00:00,79.52,79.77,79.52,79.7,27900.0,55.0111,55.184,55.0111,55.1356,27900.0
2007-11-28 13:05:00,79.72,79.83,79.65,79.76,15400.0,55.1495,55.2255,55.101,55.1771,15400.0
2007-11-28 13:10:00,79.78,79.88,79.7,79.82,21500.0,55.191,55.2601,55.1356,55.2186,21500.0
2007-11-28 13:15:00,79.85,79.97,79.76,79.88,30600.0,55.2394,55.3224,55.1771,55.2601,30600.0
2007-11-28 13:20:00,79.87,80.01,79.83,79.96,30100.0,55.2532,55.3501,55.2255,55.3155,30100.0
2007-11-28 13:25:00,79.94,80.2,79.94,80.04,45800.0,55.3016,55.4815,55.3016,55.3708,45800.0
2007-11-28 13:30:00,80.03,80.17,80.03,80.11,29600.0,55.3639,55.4608,55.3639,55.4192,29600.0
2007-11-28 13:35:00,80.15,80.46,80.13,80.46,34800.0,55.4469,55.6614,55.4331,55.6614,34800.0
2007-11-28 13:40:00,80.43,80.45,80.21,80.21,28800.0,55.6406,55.6545,55.4884,55.4884,28800.0
2007-11-28 13:45:00,80.22,80.42,80.21,80.39,15700.0,55.4953,55.6337,55.4884,55.6129,15700.0
2007-11-28 13:50:00,80.39,80.44,80.29,80.34,13500.0,55.6129,55.6475,55.5438,55.5784,13500.0
2007-11-28 13:55:00,80.4,80.45,80.32,80.32,38300.0,55.6199,55.6545,55.5645,55.5645,38300.0
2007-11-28 14:00:00,80.35,80.35,80.02,80.29,34000.0,55.5853,55.5853,55.357,55.5438,34000.0
2007-11-28 14:05:00,80.29,80.35,80.08,80.35,26900.0,55.5438,55.5853,55.3985,55.5853,26900.0
2007-11-28 14:10:00,80.35,80.47,80.19,80.44,37200.0,55.5853,55.6683,55.4746,55.6475,37200.0
2007-11-28 14:15:00,80.45,80.74,80.45,80.69,44000.0,55.6545,55.8551,55.6545,55.8205,44000.0
2007-11-28 14:20:00,80.67,80.89,80.53,80.61,38100.0,55.8067,55.9588,55.7098,55.7651,38100.0
2007-11-28 14:25:00,80.59,80.64,80.47,80.63,45000.0,55.7513,55.7859,55.6683,55.779,45000.0
2007-11-28 14:30:00,80.63,80.65,80.5,80.55,16700.0,55.779,55.7928,55.689,55.7236,16700.0
2007-11-28 14:35:00,80.52,80.7,80.52,80.66,24600.0,55.7029,55.8274,55.7029,55.7997,24600.0
2007-11-28 14:40:00,80.66,80.75,80.62,80.75,16600.0,55.7997,55.862,55.7721,55.862,16600.0
2007-11-28 14:45:00,80.75,80.84,80.66,80.75,18900.0,55.862,55.9243,55.7997,55.862,18900.0
2007-11-28 14:50:00,80.74,81.0,80.7,80.76,20200.0,55.8551,56.0349,55.8274,55.8689,20200.0
2007-11-28 14:55:00,80.74,80.84,80.68,80.84,27700.0,55.8551,55.9243,55.8136,55.9243,27700.0
2007-11-28 15:00:00,80.82,80.85,80.75,80.81,40200.0,55.9104,55.9312,55.862,55.9035,40200.0
2007-11-28 15:05:00,80.82,81.14,80.64,80.76,40200.0,55.9104,56.1318,55.7859,55.8689,40200.0
2007-11-28 15:10:00,80.78,80.95,80.73,80.91,65000.0,55.8827,56.0004,55.8482,55.9727,65000.0
2007-11-28 15:15:00,80.9,81.14,80.9,81.01,50100.0,55.9658,56.1318,55.9658,56.0419,50100.0
2007-11-28 15:20:00,81.04,81.15,81.02,81.02,33600.0,56.0626,56.1387,56.0488,56.0488,33600.0
2007-11-28 15:25:00,81.02,81.2,80.95,81.2,31600.0,56.0488,56.1733,56.0004,56.1733,31600.0
2007-11-28 15:30:00,81.19,81.2,80.9,80.9,42300.0,56.1664,56.1733,55.9658,55.9658,42300.0
2007-11-28 15:35:00,80.9,81.16,80.9,81.16,35300.0,55.9658,56.1456,55.9658,56.1456,35300.0
2007-11-28 15:40:00,81.15,81.28,80.78,80.78,82300.0,56.1387,56.2286,55.8827,55.8827,82300.0
2007-11-28 15:45:00,80.78,80.84,80.47,80.47,51800.0,55.8827,55.9243,55.6683,55.6683,51800.0
2007-11-28 15:50:00,80.47,80.66,80.43,80.51,50600.0,55.6683,55.7997,55.6406,55.696,50600.0
2007-11-28 15:55:00,80.52,80.63,80.49,80.63,53000.0,55.7029,55.779,55.6821,55.779,53000.0
2007-11-29 09:30:00,80.44,80.44,79.62,79.75,46600.0,55.6475,55.6475,55.0803,55.1702,46600.0
2007-11-29 09:35:00,79.77,79.97,78.88,79.35,59800.0,55.184,55.3224,54.5683,54.8935,59800.0
2007-11-29 09:40:00,79.4,80.14,79.27,79.7,49600.0,54.9281,55.44,54.8381,55.1356,49600.0
2007-11-29 09:45:00,79.67,79.75,79.53,79.59,19700.0,55.1149,55.1702,55.018,55.0595,19700.0
2007-11-29 09:50:00,79.53,79.59,78.77,78.98,87800.0,55.018,55.0595,54.4923,54.6375,87800.0
2007-11-29 09:55:00,79.06,79.69,78.99,79.5,33500.0,54.6929,55.1287,54.6444,54.9973,33500.0
2007-11-29 10:00:00,79.52,79.92,79.49,79.53,61300.0,55.0111,55.2878,54.9903,55.018,61300.0
2007-11-29 10:05:00,79.52,79.59,79.37,79.41,34100.0,55.0111,55.0595,54.9073,54.935,34100.0
2007-11-29 10:10:00,79.39,79.61,79.28,79.53,24900.0,54.9212,55.0734,54.8451,55.018,24900.0
2007-11-29 10:15:00,79.53,79.75,79.52,79.71,16600.0,55.018,55.1702,55.0111,55.1425,16600.0
2007-11-29 10:20:00,79.71,79.72,79.39,79.52,23800.0,55.1425,55.1495,54.9212,55.0111,23800.0
2007-11-29 10:25:00,79.5,79.5,79.24,79.42,20100.0,54.9973,54.9973,54.8174,54.9419,20100.0
2007-11-29 10:30:00,79.41,79.43,79.08,79.1,18800.0,54.935,54.9488,54.7067,54.7205,18800.0
2007-11-29 10:35:00,79.11,79.27,79.02,79.23,15400.0,54.7275,54.8381,54.6652,54.8105,15400.0
2007-11-29 10:40:00,79.24,79.33,79.11,79.2,14500.0,54.8174,54.8797,54.7275,54.7897,14500.0
2007-11-29 10:45:00,79.2,79.34,79.2,79.26,13100.0,54.7897,54.8866,54.7897,54.8312,13100.0
2007-11-29 10:50:00,79.27,79.35,79.16,79.35,6900.0,54.8381,54.8935,54.762,54.8935,6900.0
2007-11-29 10:55:00,79.3,79.43,79.3,79.34,9000.0,54.8589,54.9488,54.8589,54.8866,9000.0
2007-11-29 11:00:00,79.33,79.35,79.18,79.18,7900.0,54.8797,54.8935,54.7759,54.7759,7900.0
2007-11-29 11:05:00,79.18,79.43,79.18,79.23,17500.0,54.7759,54.9488,54.7759,54.8105,17500.0
2007-11-29 11:10:00,79.22,79.23,79.14,79.18,11600.0,54.8036,54.8105,54.7482,54.7759,11600.0
2007-11-29 11:15:00,79.16,79.17,78.96,78.99,15200.0,54.762,54.769,54.6237,54.6444,15200.0
2007-11-29 11:20:00,79.0,79.02,78.91,78.94,13000.0,54.6514,54.6652,54.5891,54.6099,13000.0
2007-11-29 11:25:00,78.92,79.1,78.92,79.02,13900.0,54.596,54.7205,54.596,54.6652,13900.0
2007-11-29 11:30:00,79.08,79.23,78.95,79.2,27800.0,54.7067,54.8105,54.6168,54.7897,27800.0
2007-11-29 11:35:00,79.19,79.49,79.16,79.37,34600.0,54.7828,54.9903,54.762,54.9073,34600.0
2007-11-29 11:40:00,79.36,79.55,79.3,79.51,27800.0,54.9004,55.0318,54.8589,55.0042,27800.0
2007-11-29 11:45:00,79.49,79.75,79.44,79.64,16400.0,54.9903,55.1702,54.9557,55.0941,16400.0
2007-11-29 11:50:00,79.65,79.65,79.47,79.47,8200.0,55.101,55.101,54.9765,54.9765,8200.0
2007-11-29 11:55:00,79.5,79.68,79.45,79.45,10700.0,54.9973,55.1218,54.9627,54.9627,10700.0
2007-11-29 12:00:00,79.44,79.47,79.35,79.38,5000.0,54.9557,54.9765,54.8935,54.9142,5000.0
2007-11-29 12:05:00,79.38,79.42,79.3,79.33,12300.0,54.9142,54.9419,54.8589,54.8797,12300.0
2007-11-29 12:10:00,79.33,79.33,78.91,78.93,18100.0,54.8797,54.8797,54.5891,54.6029,18100.0
2007-11-29 12:15:00,78.96,79.0,78.91,78.92,11900.0,54.6237,54.6514,54.5891,54.596,11900.0
2007-11-29 12:20:00,78.91,78.96,78.83,78.83,21000.0,54.5891,54.6237,54.5338,54.5338,21000.0
2007-11-29 12:25:00,78.84,79.0,78.83,78.98,9300.0,54.5407,54.6514,54.5338,54.6375,9300.0
2007-11-29 12:30:00,78.95,79.01,78.94,79.01,5400.0,54.6168,54.6583,54.6099,54.6583,5400.0
2007-11-29 12:35:00,79.0,79.24,79.0,79.23,13700.0,54.6514,54.8174,54.6514,54.8105,13700.0
2007-11-29 12:40:00,79.23,79.32,79.21,79.23,7400.0,54.8105,54.8727,54.7966,54.8105,7400.0
2007-11-29 12:45:00,79.23,79.23,78.88,78.88,11500.0,54.8105,54.8105,54.5683,54.5683,11500.0
2007-11-29 12:50:00,78.9,78.98,78.86,78.94,8300.0,54.5822,54.6375,54.5545,54.6099,8300.0
2007-11-29 12:55:00,78.98,79.04,78.9,78.92,11600.0,54.6375,54.679,54.5822,54.596,11600.0
2007-11-29 13:00:00,78.94,79.12,78.83,78.83,26400.0,54.6099,54.7344,54.5338,54.5338,26400.0
2007-11-29 13:05:00,78.86,79.07,78.79,79.06,13700.0,54.5545,54.6998,54.5061,54.6929,13700.0
2007-11-29 13:10:00,79.05,79.2,78.99,79.2,9600.0,54.686,54.7897,54.6444,54.7897,9600.0
2007-11-29 13:15:00,79.2,79.32,79.11,79.11,11000.0,54.7897,54.8727,54.7275,54.7275,11000.0
2007-11-29 13:20:00,79.09,79.16,78.97,79.04,11500.0,54.7136,54.762,54.6306,54.679,11500.0
2007-11-29 13:25:00,79.05,79.09,78.97,79.09,6500.0,54.686,54.7136,54.6306,54.7136,6500.0
2007-11-29 13:30:00,79.11,79.34,79.11,79.22,9200.0,54.7275,54.8866,54.7275,54.8036,9200.0
2007-11-29 13:35:00,79.26,79.31,79.08,79.08,5600.0,54.8312,54.8658,54.7067,54.7067,5600.0
2007-11-29 13:40:00,79.06,79.1,78.81,78.91,17100.0,54.6929,54.7205,54.5199,54.5891,17100.0
2007-11-29 13:45:00,78.93,79.18,78.81,79.13,11000.0,54.6029,54.7759,54.5199,54.7413,11000.0
2007-11-29 13:50:00,79.09,79.35,79.09,79.3,7600.0,54.7136,54.8935,54.7136,54.8589,7600.0
2007-11-29 13:55:00,79.32,79.32,79.15,79.23,5500.0,54.8727,54.8727,54.7551,54.8105,5500.0
2007-11-29 14:00:00,79.18,79.26,79.1,79.26,9000.0,54.7759,54.8312,54.7205,54.8312,9000.0
2007-11-29 14:05:00,79.23,79.4,79.23,79.36,9500.0,54.8105,54.9281,54.8105,54.9004,9500.0
2007-11-29 14:10:00,79.37,79.42,79.24,79.33,15900.0,54.9073,54.9419,54.8174,54.8797,15900.0
2007-11-29 14:15:00,79.27,79.56,79.27,79.37,13100.0,54.8381,55.0388,54.8381,54.9073,13100.0
2007-11-29 14:20:00,79.35,79.4,79.22,79.29,14100.0,54.8935,54.9281,54.8036,54.852,14100.0
2007-11-29 14:25:00,79.29,79.48,79.28,79.41,8100.0,54.852,54.9834,54.8451,54.935,8100.0
2007-11-29 14:30:00,79.37,79.37,79.21,79.27,9800.0,54.9073,54.9073,54.7966,54.8381,9800.0
2007-11-29 14:35:00,79.32,79.56,79.32,79.39,15100.0,54.8727,55.0388,54.8727,54.9212,15100.0
2007-11-29 14:40:00,79.39,79.64,79.38,79.62,10400.0,54.9212,55.0941,54.9142,55.0803,10400.0
2007-11-29 14:45:00,79.63,79.7,79.56,79.6,23700.0,55.0872,55.1356,55.0388,55.0664,23700.0
2007-11-29 14:50:00,79.59,79.67,79.44,79.5,18700.0,55.0595,55.1149,54.9557,54.9973,18700.0
2007-11-29 14:55:00,79.46,79.63,79.46,79.61,10200.0,54.9696,55.0872,54.9696,55.0734,10200.0
2007-11-29 15:00:00,79.63,79.89,79.61,79.77,14300.0,55.0872,55.2671,55.0734,55.184,14300.0
2007-11-29 15:05:00,79.75,79.96,79.73,79.74,15000.0,55.1702,55.3155,55.1564,55.1633,15000.0
2007-11-29 15:10:00,79.74,79.75,79.54,79.55,11900.0,55.1633,55.1702,55.0249,55.0318,11900.0
2007-11-29 15:15:00,79.52,79.79,79.51,79.7,14000.0,55.0111,55.1979,55.0042,55.1356,14000.0
2007-11-29 15:20:00,79.67,79.71,79.5,79.69,13800.0,55.1149,55.1425,54.9973,55.1287,13800.0
2007-11-29 15:25:00,79.65,79.71,79.48,79.65,13200.0,55.101,55.1425,54.9834,55.101,13200.0
2007-11-29 15:30:00,79.65,79.86,79.59,79.85,17900.0,55.101,55.2463,55.0595,55.2394,17900.0
2007-11-29 15:35:00,79.82,79.9,79.64,79.82,27300.0,55.2186,55.274,55.0941,55.2186,27300.0
2007-11-29 15:40:00,79.83,79.91,79.6,79.91,22300.0,55.2255,55.2809,55.0664,55.2809,22300.0
2007-11-29 15:45:00,79.9,80.03,79.76,79.79,39400.0,55.274,55.3639,55.1771,55.1979,39400.0
2007-11-29 15:50:00,79.78,80.07,79.65,79.95,34900.0,55.191,55.3916,55.101,55.3086,34900.0
2007-11-29 15:55:00,79.93,80.01,79.86,79.96,40900.0,55.2947,55.3501,55.2463,55.3155,40900.0
2007-11-30 09:30:00,80.77,81.14,80.77,80.94,400.0,55.995,56.2515,55.995,56.1129,400.0
2007-11-30 09:35:00,81.22,82.28,81.21,82.11,70400.0,56.307,57.0418,56.3001,56.924,70400.0
2007-11-30 09:40:00,82.11,82.17,81.39,81.47,21200.0,56.924,56.9656,56.4248,56.4803,21200.0
2007-11-30 09:45:00,81.39,81.39,80.72,81.08,39800.0,56.4248,56.4248,55.9604,56.2099,39800.0
2007-11-30 09:50:00,81.09,81.24,80.95,81.12,7900.0,56.2169,56.3209,56.1198,56.2377,7900.0
2007-11-30 09:55:00,81.13,81.28,81.05,81.05,10600.0,56.2446,56.3486,56.1891,56.1891,10600.0
2007-11-30 10:00:00,81.15,81.39,80.94,81.14,13100.0,56.2585,56.4248,56.1129,56.2515,13100.0
2007-11-30 10:05:00,81.14,81.31,81.05,81.25,22800.0,56.2515,56.3694,56.1891,56.3278,22800.0
2007-11-30 10:10:00,81.21,81.27,80.9,80.94,15900.0,56.3001,56.3417,56.0851,56.1129,15900.0
2007-11-30 10:15:00,80.97,81.27,80.96,81.24,19600.0,56.1337,56.3417,56.1267,56.3209,19600.0
2007-11-30 10:20:00,81.25,81.5,81.19,81.47,17600.0,56.3278,56.5011,56.2862,56.4803,17600.0
2007-11-30 10:25:00,81.47,81.8,81.47,81.76,42600.0,56.4803,56.7091,56.4803,56.6814,42600.0
2007-11-30 10:30:00,81.77,81.92,81.62,81.86,34000.0,56.6883,56.7923,56.5843,56.7507,34000.0
2007-11-30 10:35:00,81.85,81.9,81.3,81.37,43300.0,56.7437,56.7784,56.3624,56.411,43300.0
2007-11-30 10:40:00,81.37,81.48,80.98,81.15,42300.0,56.411,56.4872,56.1406,56.2585,42300.0
2007-11-30 10:45:00,81.18,81.23,81.16,81.21,8300.0,56.2793,56.3139,56.2654,56.3001,8300.0
2007-11-30 10:50:00,81.23,81.6,81.19,81.6,11300.0,56.3139,56.5704,56.2862,56.5704,11300.0
2007-11-30 10:55:00,81.64,81.69,81.48,81.66,15300.0,56.5982,56.6328,56.4872,56.612,15300.0
2007-11-30 11:00:00,81.66,81.67,81.48,81.57,13500.0,56.612,56.619,56.4872,56.5496,13500.0
2007-11-30 11:05:00,81.56,81.82,81.51,81.72,11300.0,56.5427,56.7229,56.508,56.6536,11300.0
2007-11-30 11:10:00,81.72,81.82,81.58,81.58,16900.0,56.6536,56.7229,56.5566,56.5566,16900.0
2007-11-30 11:15:00,81.55,81.7,81.42,81.5,30000.0,56.5358,56.6398,56.4456,56.5011,30000.0
2007-11-30 11:20:00,81.47,81.76,81.43,81.61,16900.0,56.4803,56.6814,56.4526,56.5774,16900.0
2007-11-30 11:25:00,81.65,81.89,81.58,81.86,8200.0,56.6051,56.7715,56.5566,56.7507,8200.0
2007-11-30 11:30:00,81.8,81.94,81.7,81.9,7600.0,56.7091,56.8061,56.6398,56.7784,7600.0
2007-11-30 11:35:00,81.95,81.95,81.65,81.69,19600.0,56.8131,56.8131,56.6051,56.6328,19600.0
2007-11-30 11:40:00,81.69,81.92,81.69,81.92,14200.0,56.6328,56.7923,56.6328,56.7923,14200.0
2007-11-30 11:45:00,81.85,82.11,81.84,81.91,17900.0,56.7437,56.924,56.7368,56.7853,17900.0
2007-11-30 11:50:00,81.97,82.06,81.86,82.05,12400.0,56.8269,56.8893,56.7507,56.8824,12400.0
2007-11-30 11:55:00,82.0,82.11,81.93,81.98,7500.0,56.8477,56.924,56.7992,56.8339,7500.0
2007-11-30 12:00:00,81.95,82.0,81.88,81.94,5100.0,56.8131,56.8477,56.7645,56.8061,5100.0
2007-11-30 12:05:00,81.94,81.95,81.88,81.95,7200.0,56.8061,56.8131,56.7645,56.8131,7200.0
2007-11-30 12:10:00,81.94,82.07,81.92,81.99,9900.0,56.8061,56.8963,56.7923,56.8408,9900.0
2007-11-30 12:15:00,81.97,81.98,81.79,81.93,8400.0,56.8269,56.8339,56.7021,56.7992,8400.0
2007-11-30 12:20:00,81.93,81.94,81.72,81.75,13500.0,56.7992,56.8061,56.6536,56.6744,13500.0
2007-11-30 12:25:00,81.75,81.87,81.61,81.85,15600.0,56.6744,56.7576,56.5774,56.7437,15600.0
2007-11-30 12:30:00,81.87,81.93,81.8,81.9,6700.0,56.7576,56.7992,56.7091,56.7784,6700.0
2007-11-30 12:35:00,81.92,81.94,81.9,81.94,5700.0,56.7923,56.8061,56.7784,56.8061,5700.0
2007-11-30 12:40:00,81.94,81.99,81.77,81.77,9200.0,56.8061,56.8408,56.6883,56.6883,9200.0
2007-11-30 12:45:00,81.76,81.92,81.76,81.91,7400.0,56.6814,56.7923,56.6814,56.7853,7400.0
2007-11-30 12:50:00,81.95,82.0,81.94,82.0,6900.0,56.8131,56.8477,56.8061,56.8477,6900.0
2007-11-30 12:55:00,81.98,82.37,81.98,82.37,46100.0,56.8339,57.1042,56.8339,57.1042,46100.0
2007-11-30 13:00:00,82.37,82.43,81.99,82.21,28800.0,57.1042,57.1458,56.8408,56.9933,28800.0
2007-11-30 13:05:00,82.25,82.5,82.05,82.5,20200.0,57.0211,57.1944,56.8824,57.1944,20200.0
2007-11-30 13:10:00,82.48,82.49,82.15,82.29,28400.0,57.1805,57.1874,56.9517,57.0488,28400.0
2007-11-30 13:15:00,82.29,82.49,82.26,82.42,15900.0,57.0488,57.1874,57.028,57.1389,15900.0
2007-11-30 13:20:00,82.41,82.42,82.29,82.35,25000.0,57.132,57.1389,57.0488,57.0904,25000.0
2007-11-30 13:25:00,82.35,82.5,82.31,82.47,15500.0,57.0904,57.1944,57.0626,57.1736,15500.0
2007-11-30 13:30:00,82.47,82.5,82.42,82.46,3200.0,57.1736,57.1944,57.1389,57.1666,3200.0
2007-11-30 13:35:00,82.47,82.64,82.38,82.44,17700.0,57.1736,57.2914,57.1112,57.1528,17700.0
2007-11-30 13:40:00,82.43,82.58,82.42,82.43,13100.0,57.1458,57.2498,57.1389,57.1458,13100.0
2007-11-30 13:45:00,82.43,82.43,82.13,82.36,8600.0,57.1458,57.1458,56.9379,57.0973,8600.0
2007-11-30 13:50:00,82.37,82.4,82.23,82.31,5300.0,57.1042,57.125,57.0072,57.0626,5300.0
2007-11-30 13:55:00,82.31,82.39,82.31,82.39,3800.0,57.0626,57.1181,57.0626,57.1181,3800.0
2007-11-30 14:00:00,82.35,82.4,82.09,82.18,17600.0,57.0904,57.125,56.9101,56.9725,17600.0
2007-11-30 14:05:00,82.15,82.31,82.1,82.19,19700.0,56.9517,57.0626,56.9171,56.9795,19700.0
2007-11-30 14:10:00,82.15,82.19,82.08,82.16,17100.0,56.9517,56.9795,56.9032,56.9587,17100.0
2007-11-30 14:15:00,82.19,82.23,82.03,82.22,25000.0,56.9795,57.0072,56.8685,57.0003,25000.0
2007-11-30 14:20:00,82.21,82.23,82.14,82.2,3500.0,56.9933,57.0072,56.9448,56.9864,3500.0
2007-11-30 14:25:00,82.2,82.2,82.14,82.18,3700.0,56.9864,56.9864,56.9448,56.9725,3700.0
2007-11-30 14:30:00,82.15,82.29,82.05,82.29,11700.0,56.9517,57.0488,56.8824,57.0488,11700.0
2007-11-30 14:35:00,82.3,82.41,82.23,82.24,10600.0,57.0557,57.132,57.0072,57.0141,10600.0
2007-11-30 14:40:00,82.23,82.38,82.17,82.27,9500.0,57.0072,57.1112,56.9656,57.0349,9500.0
2007-11-30 14:45:00,82.28,82.28,82.05,82.07,11400.0,57.0418,57.0418,56.8824,56.8963,11400.0
2007-11-30 14:50:00,82.11,82.14,81.99,82.06,20700.0,56.924,56.9448,56.8408,56.8893,20700.0
2007-11-30 14:55:00,82.04,82.17,82.04,82.11,9800.0,56.8755,56.9656,56.8755,56.924,9800.0
2007-11-30 15:00:00,82.1,82.18,81.9,81.95,27600.0,56.9171,56.9725,56.7784,56.8131,27600.0
2007-11-30 15:05:00,81.95,81.96,81.83,81.88,51600.0,56.8131,56.82,56.7299,56.7645,51600.0
2007-11-30 15:10:00,81.87,82.03,81.67,81.91,39000.0,56.7576,56.8685,56.619,56.7853,39000.0
2007-11-30 15:15:00,81.9,81.9,81.68,81.86,18300.0,56.7784,56.7784,56.6259,56.7507,18300.0
2007-11-30 15:20:00,81.88,81.9,81.75,81.9,17400.0,56.7645,56.7784,56.6744,56.7784,17400.0
2007-11-30 15:25:00,81.88,81.97,81.79,81.84,17200.0,56.7645,56.8269,56.7021,56.7368,17200.0
2007-11-30 15:30:00,81.86,81.96,81.73,81.76,24200.0,56.7507,56.82,56.6606,56.6814,24200.0
2007-11-30 15:35:00,81.8,81.91,81.79,81.84,13500.0,56.7091,56.7853,56.7021,56.7368,13500.0
2007-11-30 15:40:00,81.87,82.06,81.87,82.03,40400.0,56.7576,56.8893,56.7576,56.8685,40400.0
2007-11-30 15:45:00,82.03,82.03,81.76,81.85,37100.0,56.8685,56.8685,56.6814,56.7437,37100.0
2007-11-30 15:50:00,81.85,81.97,81.72,81.79,32100.0,56.7437,56.8269,56.6536,56.7021,32100.0
2007-11-30 15:55:00,81.81,82.01,81.72,82.01,62000.0,56.716,56.8547,56.6536,56.8547,62000.0
2007-12-03 09:30:00,81.61,81.9,81.55,81.88,30800.0,56.5774,56.7784,56.5358,56.7645,30800.0
2007-12-03 09:35:00,81.86,82.5,81.86,82.08,43800.0,56.7507,57.1944,56.7507,56.9032,43800.0
2007-12-03 09:40:00,82.05,82.15,81.42,81.55,44300.0,56.8824,56.9517,56.4456,56.5358,44300.0
2007-12-03 09:45:00,81.63,82.03,81.61,81.94,40200.0,56.5912,56.8685,56.5774,56.8061,40200.0
2007-12-03 09:50:00,81.93,82.01,81.77,81.83,18900.0,56.7992,56.8547,56.6883,56.7299,18900.0
2007-12-03 09:55:00,81.82,81.82,81.55,81.74,20500.0,56.7229,56.7229,56.5358,56.6675,20500.0
2007-12-03 10:00:00,81.74,82.06,81.42,81.49,27200.0,56.6675,56.8893,56.4456,56.4942,27200.0
2007-12-03 10:05:00,81.48,81.53,81.19,81.41,24300.0,56.4872,56.5219,56.2862,56.4387,24300.0
2007-12-03 10:10:00,81.32,81.37,81.1,81.13,25700.0,56.3763,56.411,56.2238,56.2446,25700.0
2007-12-03 10:15:00,81.11,81.17,80.95,80.96,35800.0,56.2307,56.2723,56.1198,56.1267,35800.0
2007-12-03 10:20:00,80.94,81.01,80.84,80.9,19800.0,56.1129,56.1614,56.0435,56.0851,19800.0
2007-12-03 10:25:00,80.98,81.04,80.89,80.98,18700.0,56.1406,56.1822,56.0782,56.1406,18700.0
2007-12-03 10:30:00,80.98,81.49,80.98,81.47,13000.0,56.1406,56.4942,56.1406,56.4803,13000.0
2007-12-03 10:35:00,81.47,81.63,81.45,81.6,16900.0,56.4803,56.5912,56.4664,56.5704,16900.0
2007-12-03 10:40:00,81.58,81.59,81.37,81.59,12600.0,56.5566,56.5635,56.411,56.5635,12600.0
2007-12-03 10:45:00,81.6,81.65,81.57,81.57,21100.0,56.5704,56.6051,56.5496,56.5496,21100.0
2007-12-03 10:50:00,81.56,81.56,81.27,81.29,20400.0,56.5427,56.5427,56.3417,56.3555,20400.0
2007-12-03 10:55:00,81.29,81.49,81.24,81.24,14700.0,56.3555,56.4942,56.3209,56.3209,14700.0
2007-12-03 11:00:00,81.23,81.43,81.23,81.38,8800.0,56.3139,56.4526,56.3139,56.4179,8800.0
2007-12-03 11:05:00,81.43,81.57,81.41,81.48,10100.0,56.4526,56.5496,56.4387,56.4872,10100.0
2007-12-03 11:10:00,81.48,81.48,81.29,81.3,8000.0,56.4872,56.4872,56.3555,56.3624,8000.0
2007-12-03 11:15:00,81.32,81.36,81.19,81.36,11600.0,56.3763,56.404,56.2862,56.404,11600.0
2007-12-03 11:20:00,81.33,81.65,81.26,81.59,12700.0,56.3832,56.6051,56.3347,56.5635,12700.0
2007-12-03 11:25:00,81.61,81.63,81.46,81.51,10100.0,56.5774,56.5912,56.4734,56.508,10100.0
2007-12-03 11:30:00,81.49,81.7,81.49,81.64,8900.0,56.4942,56.6398,56.4942,56.5982,8900.0
2007-12-03 11:35:00,81.64,81.65,81.41,81.5,32700.0,56.5982,56.6051,56.4387,56.5011,32700.0
2007-12-03 11:40:00,81.5,81.51,81.29,81.32,9500.0,56.5011,56.508,56.3555,56.3763,9500.0
2007-12-03 11:45:00,81.31,81.53,81.31,81.47,9000.0,56.3694,56.5219,56.3694,56.4803,9000.0
2007-12-03 11:50:00,81.46,81.49,81.34,81.47,4600.0,56.4734,56.4942,56.3902,56.4803,4600.0
2007-12-03 11:55:00,81.48,81.48,81.29,81.44,13000.0,56.4872,56.4872,56.3555,56.4595,13000.0
2007-12-03 12:00:00,81.45,81.45,81.37,81.37,5900.0,56.4664,56.4664,56.411,56.411,5900.0
2007-12-03 12:05:00,81.38,81.43,81.25,81.37,10200.0,56.4179,56.4526,56.3278,56.411,10200.0
2007-12-03 12:10:00,81.37,81.49,81.35,81.49,9100.0,56.411,56.4942,56.3971,56.4942,9100.0
2007-12-03 12:15:00,81.47,81.49,81.22,81.48,11500.0,56.4803,56.4942,56.307,56.4872,11500.0
2007-12-03 12:20:00,81.48,81.48,81.3,81.41,17900.0,56.4872,56.4872,56.3624,56.4387,17900.0
2007-12-03 12:25:00,81.38,81.49,81.37,81.48,20000.0,56.4179,56.4942,56.411,56.4872,20000.0
2007-12-03 12:30:00,81.49,81.66,81.48,81.61,14000.0,56.4942,56.612,56.4872,56.5774,14000.0
2007-12-03 12:35:00,81.61,81.85,81.6,81.7,11800.0,56.5774,56.7437,56.5704,56.6398,11800.0
2007-12-03 12:40:00,81.71,81.9,81.71,81.73,15000.0,56.6467,56.7784,56.6467,56.6606,15000.0
2007-12-03 12:45:00,81.78,81.87,81.78,81.87,8200.0,56.6952,56.7576,56.6952,56.7576,8200.0
2007-12-03 12:50:00,81.84,82.09,81.84,82.03,32600.0,56.7368,56.9101,56.7368,56.8685,32600.0
2007-12-03 12:55:00,82.0,82.0,81.91,81.98,20500.0,56.8477,56.8477,56.7853,56.8339,20500.0
2007-12-03 13:00:00,81.98,82.07,81.64,81.65,34200.0,56.8339,56.8963,56.5982,56.6051,34200.0
2007-12-03 13:05:00,81.7,81.84,81.62,81.81,4800.0,56.6398,56.7368,56.5843,56.716,4800.0
2007-12-03 13:10:00,81.81,81.85,81.63,81.7,14100.0,56.716,56.7437,56.5912,56.6398,14100.0
2007-12-03 13:15:00,81.67,81.75,81.45,81.73,18300.0,56.619,56.6744,56.4664,56.6606,18300.0
2007-12-03 13:20:00,81.74,81.76,81.51,81.56,6500.0,56.6675,56.6814,56.508,56.5427,6500.0
2007-12-03 13:25:00,81.57,81.75,81.52,81.59,8300.0,56.5496,56.6744,56.515,56.5635,8300.0
2007-12-03 13:30:00,81.63,81.63,81.48,81.52,11600.0,56.5912,56.5912,56.4872,56.515,11600.0
2007-12-03 13:35:00,81.52,81.75,81.26,81.28,40100.0,56.515,56.6744,56.3347,56.3486,40100.0
2007-12-03 13:40:00,81.31,81.35,81.23,81.31,20900.0,56.3694,56.3971,56.3139,56.3694,20900.0
2007-12-03 13:45:00,81.3,81.37,81.29,81.36,10200.0,56.3624,56.411,56.3555,56.404,10200.0
2007-12-03 13:50:00,81.36,81.38,81.14,81.18,19600.0,56.404,56.4179,56.2515,56.2793,19600.0
2007-12-03 13:55:00,81.17,81.18,81.04,81.13,20300.0,56.2723,56.2793,56.1822,56.2446,20300.0
2007-12-03 14:00:00,81.13,81.26,81.11,81.23,11200.0,56.2446,56.3347,56.2307,56.3139,11200.0
2007-12-03 14:05:00,81.24,81.38,81.24,81.33,5400.0,56.3209,56.4179,56.3209,56.3832,5400.0
2007-12-03 14:10:00,81.37,81.38,81.21,81.33,14500.0,56.411,56.4179,56.3001,56.3832,14500.0
2007-12-03 14:15:00,81.37,81.48,81.23,81.29,16200.0,56.411,56.4872,56.3139,56.3555,16200.0
2007-12-03 14:20:00,81.27,81.54,81.27,81.51,5600.0,56.3417,56.5288,56.3417,56.508,5600.0
2007-12-03 14:25:00,81.5,81.53,81.46,81.46,5800.0,56.5011,56.5219,56.4734,56.4734,5800.0
2007-12-03 14:30:00,81.46,81.46,81.26,81.34,10800.0,56.4734,56.4734,56.3347,56.3902,10800.0
2007-12-03 14:35:00,81.33,81.45,81.33,81.39,5400.0,56.3832,56.4664,56.3832,56.4248,5400.0
2007-12-03 14:40:00,81.4,81.61,81.4,81.49,10600.0,56.4318,56.5774,56.4318,56.4942,10600.0
2007-12-03 14:45:00,81.53,81.64,81.44,81.63,7000.0,56.5219,56.5982,56.4595,56.5912,7000.0
2007-12-03 14:50:00,81.62,81.65,81.59,81.6,7500.0,56.5843,56.6051,56.5635,56.5704,7500.0
2007-12-03 14:55:00,81.58,81.61,81.52,81.53,7400.0,56.5566,56.5774,56.515,56.5219,7400.0
2007-12-03 15:00:00,81.52,81.63,81.43,81.43,18000.0,56.515,56.5912,56.4526,56.4526,18000.0
2007-12-03 15:05:00,81.43,81.46,81.33,81.36,12600.0,56.4526,56.4734,56.3832,56.404,12600.0
2007-12-03 15:10:00,81.35,81.49,81.29,81.45,12400.0,56.3971,56.4942,56.3555,56.4664,12400.0
2007-12-03 15:15:00,81.39,81.42,81.29,81.37,13900.0,56.4248,56.4456,56.3555,56.411,13900.0
2007-12-03 15:20:00,81.37,81.39,81.05,81.1,52100.0,56.411,56.4248,56.1891,56.2238,52100.0
2007-12-03 15:25:00,81.07,81.27,81.0,81.25,72600.0,56.203,56.3417,56.1545,56.3278,72600.0
2007-12-03 15:30:00,81.22,81.22,81.01,81.04,24700.0,56.307,56.307,56.1614,56.1822,24700.0
2007-12-03 15:35:00,81.06,81.18,81.02,81.07,16000.0,56.1961,56.2793,56.1683,56.203,16000.0
2007-12-03 15:40:00,81.07,81.13,81.01,81.07,21700.0,56.203,56.2446,56.1614,56.203,21700.0
2007-12-03 15:45:00,81.08,81.11,80.93,80.95,42200.0,56.2099,56.2307,56.1059,56.1198,42200.0
2007-12-03 15:50:00,80.95,80.97,80.8,80.81,46600.0,56.1198,56.1337,56.0158,56.0227,46600.0
2007-12-03 15:55:00,80.81,80.87,80.63,80.8,86500.0,56.0227,56.0643,55.898,56.0158,86500.0
2007-12-04 09:30:00,80.16,80.66,80.12,80.19,32100.0,55.5721,55.9188,55.5444,55.5929,32100.0
2007-12-04 09:35:00,80.14,80.27,79.76,80.13,26200.0,55.5583,55.6484,55.2948,55.5513,26200.0
2007-12-04 09:40:00,80.04,80.24,79.75,79.93,20000.0,55.4889,55.6276,55.2879,55.4127,20000.0
2007-12-04 09:45:00,79.99,80.31,79.92,80.13,17400.0,55.4543,55.6761,55.4057,55.5513,17400.0
2007-12-04 09:50:00,80.13,80.24,79.87,79.9,26000.0,55.5513,55.6276,55.3711,55.3919,26000.0
2007-12-04 09:55:00,79.89,80.4,79.87,80.39,19800.0,55.3849,55.7385,55.3711,55.7316,19800.0
2007-12-04 10:00:00,80.36,80.87,80.31,80.67,25500.0,55.7108,56.0643,55.6761,55.9257,25500.0
2007-12-04 10:05:00,80.68,80.84,80.59,80.76,16900.0,55.9326,56.0435,55.8702,55.9881,16900.0
2007-12-04 10:10:00,80.75,81.01,80.63,80.71,29300.0,55.9812,56.1614,55.898,55.9534,29300.0
2007-12-04 10:15:00,80.74,80.86,80.47,80.48,17200.0,55.9742,56.0574,55.787,55.794,17200.0
2007-12-04 10:20:00,80.47,80.85,80.47,80.75,19100.0,55.787,56.0505,55.787,55.9812,19100.0
2007-12-04 10:25:00,80.78,80.89,80.6,80.85,20500.0,56.002,56.0782,55.8772,56.0505,20500.0
2007-12-04 10:30:00,80.83,81.08,80.83,80.9,22900.0,56.0366,56.2099,56.0366,56.0851,22900.0
2007-12-04 10:35:00,80.91,80.93,80.6,80.87,15200.0,56.0921,56.1059,55.8772,56.0643,15200.0
2007-12-04 10:40:00,80.9,80.94,80.62,80.73,15600.0,56.0851,56.1129,55.891,55.9673,15600.0
2007-12-04 10:45:00,80.68,80.81,80.54,80.66,19000.0,55.9326,56.0227,55.8356,55.9188,19000.0
2007-12-04 10:50:00,80.72,80.78,80.52,80.52,10200.0,55.9604,56.002,55.8217,55.8217,10200.0
2007-12-04 10:55:00,80.56,80.79,80.55,80.64,11200.0,55.8494,56.0089,55.8425,55.9049,11200.0
2007-12-04 11:00:00,80.67,80.82,80.67,80.7,8400.0,55.9257,56.0297,55.9257,55.9465,8400.0
2007-12-04 11:05:00,80.7,80.99,80.69,80.87,17700.0,55.9465,56.1475,55.9396,56.0643,17700.0
2007-12-04 11:10:00,80.93,80.96,80.82,80.96,4300.0,56.1059,56.1267,56.0297,56.1267,4300.0
2007-12-04 11:15:00,80.92,81.03,80.84,80.96,4300.0,56.099,56.1753,56.0435,56.1267,4300.0
2007-12-04 11:20:00,80.96,81.23,80.94,81.03,13900.0,56.1267,56.3139,56.1129,56.1753,13900.0
2007-12-04 11:25:00,81.01,81.23,81.01,81.08,6900.0,56.1614,56.3139,56.1614,56.2099,6900.0
2007-12-04 11:30:00,81.15,81.28,81.11,81.25,10800.0,56.2585,56.3486,56.2307,56.3278,10800.0
2007-12-04 11:35:00,81.25,81.33,81.03,81.28,13100.0,56.3278,56.3832,56.1753,56.3486,13100.0
2007-12-04 11:40:00,81.28,81.28,81.1,81.23,4100.0,56.3486,56.3486,56.2238,56.3139,4100.0
2007-12-04 11:45:00,81.3,81.5,81.29,81.5,14200.0,56.3624,56.5011,56.3555,56.5011,14200.0
2007-12-04 11:50:00,81.5,81.5,81.35,81.4,9200.0,56.5011,56.5011,56.3971,56.4318,9200.0
2007-12-04 11:55:00,81.45,81.45,81.22,81.26,4300.0,56.4664,56.4664,56.307,56.3347,4300.0
2007-12-04 12:00:00,81.28,81.4,81.28,81.32,19100.0,56.3486,56.4318,56.3486,56.3763,19100.0
2007-12-04 12:05:00,81.3,81.37,81.29,81.37,14000.0,56.3624,56.411,56.3555,56.411,14000.0
2007-12-04 12:10:00,81.37,81.44,81.36,81.37,5000.0,56.411,56.4595,56.404,56.411,5000.0
2007-12-04 12:15:00,81.39,81.42,81.36,81.4,5600.0,56.4248,56.4456,56.404,56.4318,5600.0
2007-12-04 12:20:00,81.36,81.37,81.3,81.35,5700.0,56.404,56.411,56.3624,56.3971,5700.0
2007-12-04 12:25:00,81.36,81.49,81.34,81.39,10400.0,56.404,56.4942,56.3902,56.4248,10400.0
2007-12-04 12:30:00,81.43,81.6,81.39,81.53,14600.0,56.4526,56.5704,56.4248,56.5219,14600.0
2007-12-04 12:35:00,81.6,81.8,81.59,81.67,10000.0,56.5704,56.7091,56.5635,56.619,10000.0
2007-12-04 12:40:00,81.63,81.7,81.61,81.7,5200.0,56.5912,56.6398,56.5774,56.6398,5200.0
2007-12-04 12:45:00,81.69,81.95,81.68,81.87,13200.0,56.6328,56.8131,56.6259,56.7576,13200.0
2007-12-04 12:50:00,81.87,81.9,81.8,81.84,6000.0,56.7576,56.7784,56.7091,56.7368,6000.0
2007-12-04 12:55:00,81.82,82.02,81.81,81.95,13000.0,56.7229,56.8616,56.716,56.8131,13000.0
2007-12-04 13:00:00,81.94,82.15,81.94,82.1,8600.0,56.8061,56.9517,56.8061,56.9171,8600.0
2007-12-04 13:05:00,82.1,82.15,81.98,81.98,16600.0,56.9171,56.9517,56.8339,56.8339,16600.0
2007-12-04 13:10:00,82.02,82.02,81.94,82.01,2400.0,56.8616,56.8616,56.8061,56.8547,2400.0
2007-12-04 13:15:00,82.01,82.22,82.01,82.11,9300.0,56.8547,57.0003,56.8547,56.924,9300.0
2007-12-04 13:20:00,82.1,82.16,82.04,82.12,7800.0,56.9171,56.9587,56.8755,56.9309,7800.0
2007-12-04 13:25:00,82.04,82.06,81.85,81.96,6900.0,56.8755,56.8893,56.7437,56.82,6900.0
2007-12-04 13:30:00,81.94,81.98,81.89,81.98,2400.0,56.8061,56.8339,56.7715,56.8339,2400.0
2007-12-04 13:35:00,81.95,82.0,81.95,82.0,10400.0,56.8131,56.8477,56.8131,56.8477,10400.0
2007-12-04 13:40:00,81.99,82.07,81.88,82.07,15400.0,56.8408,56.8963,56.7645,56.8963,15400.0
2007-12-04 13:45:00,82.08,82.38,82.08,82.36,10200.0,56.9032,57.1112,56.9032,57.0973,10200.0
2007-12-04 13:50:00,82.36,82.39,82.18,82.2,9800.0,57.0973,57.1181,56.9725,56.9864,9800.0
2007-12-04 13:55:00,82.19,82.19,82.03,82.11,7500.0,56.9795,56.9795,56.8685,56.924,7500.0
2007-12-04 14:00:00,82.12,82.16,81.89,81.89,14200.0,56.9309,56.9587,56.7715,56.7715,14200.0
2007-12-04 14:05:00,81.89,81.93,81.82,81.85,7200.0,56.7715,56.7992,56.7229,56.7437,7200.0
2007-12-04 14:10:00,81.91,81.95,81.63,81.75,30900.0,56.7853,56.8131,56.5912,56.6744,30900.0
2007-12-04 14:15:00,81.74,81.75,81.6,81.61,17500.0,56.6675,56.6744,56.5704,56.5774,17500.0
2007-12-04 14:20:00,81.65,81.67,81.5,81.53,13600.0,56.6051,56.619,56.5011,56.5219,13600.0
2007-12-04 14:25:00,81.51,81.61,81.48,81.5,14400.0,56.508,56.5774,56.4872,56.5011,14400.0
2007-12-04 14:30:00,81.53,81.75,81.5,81.63,29100.0,56.5219,56.6744,56.5011,56.5912,29100.0
2007-12-04 14:35:00,81.62,81.75,81.59,81.61,14800.0,56.5843,56.6744,56.5635,56.5774,14800.0
2007-12-04 14:40:00,81.61,81.78,81.6,81.72,22500.0,56.5774,56.6952,56.5704,56.6536,22500.0
2007-12-04 14:45:00,81.69,81.84,81.68,81.75,11800.0,56.6328,56.7368,56.6259,56.6744,11800.0
2007-12-04 14:50:00,81.78,81.9,81.72,81.75,17300.0,56.6952,56.7784,56.6536,56.6744,17300.0
2007-12-04 14:55:00,81.75,82.25,81.71,82.15,32300.0,56.6744,57.0211,56.6467,56.9517,32300.0
2007-12-04 15:00:00,82.12,82.32,82.12,82.23,21700.0,56.9309,57.0696,56.9309,57.0072,21700.0
2007-12-04 15:05:00,82.23,82.23,81.98,81.99,34800.0,57.0072,57.0072,56.8339,56.8408,34800.0
2007-12-04 15:10:00,81.98,82.06,81.91,81.98,34700.0,56.8339,56.8893,56.7853,56.8339,34700.0
2007-12-04 15:15:00,81.98,82.18,81.9,81.95,22300.0,56.8339,56.9725,56.7784,56.8131,22300.0
2007-12-04 15:20:00,81.96,82.02,81.83,82.0,35700.0,56.82,56.8616,56.7299,56.8477,35700.0
2007-12-04 15:25:00,82.0,82.0,81.66,81.78,30200.0,56.8477,56.8477,56.612,56.6952,30200.0
2007-12-04 15:30:00,81.8,82.0,81.8,81.98,24400.0,56.7091,56.8477,56.7091,56.8339,24400.0
2007-12-04 15:35:00,81.98,82.01,81.58,81.74,41500.0,56.8339,56.8547,56.5566,56.6675,41500.0
2007-12-04 15:40:00,81.76,81.81,81.56,81.7,25600.0,56.6814,56.716,56.5427,56.6398,25600.0
2007-12-04 15:45:00,81.71,81.78,81.42,81.52,34900.0,56.6467,56.6952,56.4456,56.515,34900.0
2007-12-04 15:50:00,81.54,81.54,81.28,81.47,47200.0,56.5288,56.5288,56.3486,56.4803,47200.0
2007-12-04 15:55:00,81.47,81.5,81.23,81.29,51000.0,56.4803,56.5011,56.3139,56.3555,51000.0
2007-12-05 09:30:00,81.91,82.69,81.91,82.54,48500.0,56.7853,57.3261,56.7853,57.2221,48500.0
2007-12-05 09:35:00,82.54,82.58,82.04,82.38,61500.0,57.2221,57.2498,56.8755,57.1112,61500.0
2007-12-05 09:40:00,82.35,82.35,81.11,81.3,84200.0,57.0904,57.0904,56.2307,56.3624,84200.0
2007-12-05 09:45:00,81.48,81.55,81.31,81.5,22500.0,56.4872,56.5358,56.3694,56.5011,22500.0
2007-12-05 09:50:00,81.47,81.65,81.01,81.6,59300.0,56.4803,56.6051,56.1614,56.5704,59300.0
2007-12-05 09:55:00,81.57,81.6,81.13,81.26,35300.0,56.5496,56.5704,56.2446,56.3347,35300.0
2007-12-05 10:00:00,81.28,81.59,81.13,81.54,22800.0,56.3486,56.5635,56.2446,56.5288,22800.0
2007-12-05 10:05:00,81.54,81.72,81.46,81.46,28000.0,56.5288,56.6536,56.4734,56.4734,28000.0
2007-12-05 10:10:00,81.49,81.56,81.2,81.25,39600.0,56.4942,56.5427,56.2931,56.3278,39600.0
2007-12-05 10:15:00,81.3,81.43,81.19,81.39,12900.0,56.3624,56.4526,56.2862,56.4248,12900.0
2007-12-05 10:20:00,81.39,81.6,81.39,81.54,14600.0,56.4248,56.5704,56.4248,56.5288,14600.0
2007-12-05 10:25:00,81.56,81.56,81.44,81.54,7400.0,56.5427,56.5427,56.4595,56.5288,7400.0
2007-12-05 10:30:00,81.53,81.57,81.39,81.5,28600.0,56.5219,56.5496,56.4248,56.5011,28600.0
2007-12-05 10:35:00,81.51,81.67,81.5,81.63,12300.0,56.508,56.619,56.5011,56.5912,12300.0
2007-12-05 10:40:00,81.64,81.94,81.6,81.94,22500.0,56.5982,56.8061,56.5704,56.8061,22500.0
2007-12-05 10:45:00,81.93,82.33,81.93,82.21,27000.0,56.7992,57.0765,56.7992,56.9933,27000.0
2007-12-05 10:50:00,82.21,82.33,82.18,82.31,12500.0,56.9933,57.0765,56.9725,57.0626,12500.0
2007-12-05 10:55:00,82.29,82.34,82.23,82.27,15400.0,57.0488,57.0834,57.0072,57.0349,15400.0
2007-12-05 11:00:00,82.25,82.26,82.03,82.04,7300.0,57.0211,57.028,56.8685,56.8755,7300.0
2007-12-05 11:05:00,82.05,82.25,82.05,82.22,9800.0,56.8824,57.0211,56.8824,57.0003,9800.0
2007-12-05 11:10:00,82.28,82.34,82.24,82.34,7600.0,57.0418,57.0834,57.0141,57.0834,7600.0
2007-12-05 11:15:00,82.33,82.39,82.29,82.35,11000.0,57.0765,57.1181,57.0488,57.0904,11000.0
2007-12-05 11:20:00,82.32,82.35,82.25,82.35,9900.0,57.0696,57.0904,57.0211,57.0904,9900.0
2007-12-05 11:25:00,82.33,82.33,82.1,82.24,12200.0,57.0765,57.0765,56.9171,57.0141,12200.0
2007-12-05 11:30:00,82.24,82.24,81.79,81.88,16600.0,57.0141,57.0141,56.7021,56.7645,16600.0
2007-12-05 11:35:00,81.87,82.06,81.87,82.05,9200.0,56.7576,56.8893,56.7576,56.8824,9200.0
2007-12-05 11:40:00,82.0,82.16,82.0,82.13,4200.0,56.8477,56.9587,56.8477,56.9379,4200.0
2007-12-05 11:45:00,82.13,82.24,82.12,82.18,4500.0,56.9379,57.0141,56.9309,56.9725,4500.0
2007-12-05 11:50:00,82.15,82.16,82.06,82.1,4800.0,56.9517,56.9587,56.8893,56.9171,4800.0
2007-12-05 11:55:00,82.09,82.18,82.0,82.02,49800.0,56.9101,56.9725,56.8477,56.8616,49800.0
2007-12-05 12:00:00,82.0,82.04,81.82,81.9,12900.0,56.8477,56.8755,56.7229,56.7784,12900.0
2007-12-05 12:05:00,81.91,81.91,81.68,81.72,24500.0,56.7853,56.7853,56.6259,56.6536,24500.0
2007-12-05 12:10:00,81.72,81.84,81.68,81.74,11300.0,56.6536,56.7368,56.6259,56.6675,11300.0
2007-12-05 12:15:00,81.73,81.77,81.72,81.76,3500.0,56.6606,56.6883,56.6536,56.6814,3500.0
2007-12-05 12:20:00,81.77,81.84,81.74,81.77,6000.0,56.6883,56.7368,56.6675,56.6883,6000.0
2007-12-05 12:25:00,81.78,81.89,81.78,81.86,6800.0,56.6952,56.7715,56.6952,56.7507,6800.0
2007-12-05 12:30:00,81.86,81.98,81.86,81.97,9500.0,56.7507,56.8339,56.7507,56.8269,9500.0
2007-12-05 12:35:00,81.97,81.97,81.86,81.93,8100.0,56.8269,56.8269,56.7507,56.7992,8100.0
2007-12-05 12:40:00,81.94,81.95,81.84,81.87,9500.0,56.8061,56.8131,56.7368,56.7576,9500.0
2007-12-05 12:45:00,81.86,81.9,81.85,81.89,9600.0,56.7507,56.7784,56.7437,56.7715,9600.0
2007-12-05 12:50:00,81.89,81.9,81.67,81.67,12000.0,56.7715,56.7784,56.619,56.619,12000.0
2007-12-05 12:55:00,81.7,82.25,81.25,81.26,24500.0,56.6398,57.0211,56.3278,56.3347,24500.0
2007-12-05 13:00:00,81.32,81.5,81.25,81.44,14200.0,56.3763,56.5011,56.3278,56.4595,14200.0
2007-12-05 13:05:00,81.43,81.44,81.15,81.21,10200.0,56.4526,56.4595,56.2585,56.3001,10200.0
2007-12-05 13:10:00,81.18,81.34,81.07,81.29,24800.0,56.2793,56.3902,56.203,56.3555,24800.0
2007-12-05 13:15:00,81.3,81.39,81.23,81.33,26800.0,56.3624,56.4248,56.3139,56.3832,26800.0
2007-12-05 13:20:00,81.32,81.64,81.32,81.59,15600.0,56.3763,56.5982,56.3763,56.5635,15600.0
2007-12-05 13:25:00,81.59,81.7,81.55,81.7,109100.0,56.5635,56.6398,56.5358,56.6398,109100.0
2007-12-05 13:30:00,81.71,81.82,81.68,81.82,12200.0,56.6467,56.7229,56.6259,56.7229,12200.0
2007-12-05 13:35:00,81.82,81.84,81.46,81.55,22500.0,56.7229,56.7368,56.4734,56.5358,22500.0
2007-12-05 13:40:00,81.51,81.73,81.5,81.56,12200.0,56.508,56.6606,56.5011,56.5427,12200.0
2007-12-05 13:45:00,81.48,81.51,81.4,81.5,8500.0,56.4872,56.508,56.4318,56.5011,8500.0
2007-12-05 13:50:00,81.52,81.66,81.52,81.58,17800.0,56.515,56.612,56.515,56.5566,17800.0
2007-12-05 13:55:00,81.53,81.57,81.26,81.31,12300.0,56.5219,56.5496,56.3347,56.3694,12300.0
2007-12-05 14:00:00,81.3,81.47,81.29,81.47,8700.0,56.3624,56.4803,56.3555,56.4803,8700.0
2007-12-05 14:05:00,81.46,81.51,81.34,81.47,5400.0,56.4734,56.508,56.3902,56.4803,5400.0
2007-12-05 14:10:00,81.44,81.56,81.3,81.3,8100.0,56.4595,56.5427,56.3624,56.3624,8100.0
2007-12-05 14:15:00,81.29,81.29,81.23,81.25,11400.0,56.3555,56.3555,56.3139,56.3278,11400.0
2007-12-05 14:20:00,81.24,81.25,80.79,80.8,15800.0,56.3209,56.3278,56.0089,56.0158,15800.0
2007-12-05 14:25:00,80.79,80.9,80.67,80.88,20700.0,56.0089,56.0851,55.9257,56.0713,20700.0
2007-12-05 14:30:00,80.85,81.05,80.8,81.0,9300.0,56.0505,56.1891,56.0158,56.1545,9300.0
2007-12-05 14:35:00,81.0,81.03,80.73,80.91,11500.0,56.1545,56.1753,55.9673,56.0921,11500.0
2007-12-05 14:40:00,80.9,81.02,80.88,80.94,8900.0,56.0851,56.1683,56.0713,56.1129,8900.0
2007-12-05 14:45:00,80.94,81.1,80.94,80.99,6500.0,56.1129,56.2238,56.1129,56.1475,6500.0
2007-12-05 14:50:00,80.96,81.04,80.74,80.8,16300.0,56.1267,56.1822,55.9742,56.0158,16300.0
2007-12-05 14:55:00,80.8,80.82,80.67,80.79,17500.0,56.0158,56.0297,55.9257,56.0089,17500.0
2007-12-05 15:00:00,80.79,80.84,80.74,80.81,16100.0,56.0089,56.0435,55.9742,56.0227,16100.0
2007-12-05 15:05:00,80.83,80.86,80.74,80.79,16100.0,56.0366,56.0574,55.9742,56.0089,16100.0
2007-12-05 15:10:00,80.79,81.0,80.79,81.0,22900.0,56.0089,56.1545,56.0089,56.1545,22900.0
2007-12-05 15:15:00,81.0,81.03,80.81,80.9,13000.0,56.1545,56.1753,56.0227,56.0851,13000.0
2007-12-05 15:20:00,80.94,80.95,80.84,80.88,9700.0,56.1129,56.1198,56.0435,56.0713,9700.0
2007-12-05 15:25:00,80.89,81.04,80.87,81.0,15200.0,56.0782,56.1822,56.0643,56.1545,15200.0
2007-12-05 15:30:00,80.98,81.0,80.88,80.88,17400.0,56.1406,56.1545,56.0713,56.0713,17400.0
2007-12-05 15:35:00,80.91,81.01,80.89,81.0,16700.0,56.0921,56.1614,56.0782,56.1545,16700.0
2007-12-05 15:40:00,81.0,81.12,80.91,81.07,40200.0,56.1545,56.2377,56.0921,56.203,40200.0
2007-12-05 15:45:00,81.08,81.08,80.93,81.03,19500.0,56.2099,56.2099,56.1059,56.1753,19500.0
2007-12-05 15:50:00,81.02,81.04,80.91,80.92,29900.0,56.1683,56.1822,56.0921,56.099,29900.0
2007-12-05 15:55:00,80.93,81.0,80.8,80.86,81800.0,56.1059,56.1545,56.0158,56.0574,81800.0
2007-12-06 09:30:00,81.53,81.6,80.22,80.8,37800.0,56.5219,56.5704,55.6137,56.0158,37800.0
2007-12-06 09:35:00,80.76,80.87,80.39,80.73,20300.0,55.9881,56.0643,55.7316,55.9673,20300.0
2007-12-06 09:40:00,80.8,81.5,80.57,81.42,28100.0,56.0158,56.5011,55.8564,56.4456,28100.0
2007-12-06 09:45:00,81.25,82.04,81.21,81.99,37100.0,56.3278,56.8755,56.3001,56.8408,37100.0
2007-12-06 09:50:00,81.98,82.37,81.8,82.19,39000.0,56.8339,57.1042,56.7091,56.9795,39000.0
2007-12-06 09:55:00,82.1,82.43,81.66,81.71,38700.0,56.9171,57.1458,56.612,56.6467,38700.0
2007-12-06 10:00:00,81.72,82.05,81.71,81.89,16400.0,56.6536,56.8824,56.6467,56.7715,16400.0
2007-12-06 10:05:00,81.85,81.9,81.65,81.65,18400.0,56.7437,56.7784,56.6051,56.6051,18400.0
2007-12-06 10:10:00,81.65,81.68,81.31,81.4,17600.0,56.6051,56.6259,56.3694,56.4318,17600.0
2007-12-06 10:15:00,81.44,81.55,81.35,81.52,11900.0,56.4595,56.5358,56.3971,56.515,11900.0
2007-12-06 10:20:00,81.55,82.0,81.51,81.64,16600.0,56.5358,56.8477,56.508,56.5982,16600.0
2007-12-06 10:25:00,81.59,81.75,81.55,81.59,8100.0,56.5635,56.6744,56.5358,56.5635,8100.0
2007-12-06 10:30:00,81.6,81.6,81.32,81.43,12600.0,56.5704,56.5704,56.3763,56.4526,12600.0
2007-12-06 10:35:00,81.46,81.48,81.2,81.37,17600.0,56.4734,56.4872,56.2931,56.411,17600.0
2007-12-06 10:40:00,81.35,81.53,81.31,81.51,10300.0,56.3971,56.5219,56.3694,56.508,10300.0
2007-12-06 10:45:00,81.58,81.63,81.5,81.5,6800.0,56.5566,56.5912,56.5011,56.5011,6800.0
2007-12-06 10:50:00,81.53,81.65,81.51,81.6,14100.0,56.5219,56.6051,56.508,56.5704,14100.0
2007-12-06 10:55:00,81.64,81.65,81.51,81.59,9500.0,56.5982,56.6051,56.508,56.5635,9500.0
2007-12-06 11:00:00,81.59,81.64,81.35,81.5,17700.0,56.5635,56.5982,56.3971,56.5011,17700.0
2007-12-06 11:05:00,81.52,81.57,81.46,81.56,16700.0,56.515,56.5496,56.4734,56.5427,16700.0
2007-12-06 11:10:00,81.55,81.58,81.35,81.43,28500.0,56.5358,56.5566,56.3971,56.4526,28500.0
2007-12-06 11:15:00,81.48,81.75,81.38,81.75,10700.0,56.4872,56.6744,56.4179,56.6744,10700.0
2007-12-06 11:20:00,81.75,81.92,81.63,81.83,8900.0,56.6744,56.7923,56.5912,56.7299,8900.0
2007-12-06 11:25:00,81.86,81.87,81.73,81.75,7600.0,56.7507,56.7576,56.6606,56.6744,7600.0
2007-12-06 11:30:00,81.77,81.77,81.55,81.58,9700.0,56.6883,56.6883,56.5358,56.5566,9700.0
2007-12-06 11:35:00,81.58,82.08,81.58,81.96,17400.0,56.5566,56.9032,56.5566,56.82,17400.0
2007-12-06 11:40:00,82.05,82.12,81.99,82.06,11400.0,56.8824,56.9309,56.8408,56.8893,11400.0
2007-12-06 11:45:00,82.05,82.05,81.86,81.9,12600.0,56.8824,56.8824,56.7507,56.7784,12600.0
2007-12-06 11:50:00,81.91,81.98,81.91,81.94,2000.0,56.7853,56.8339,56.7853,56.8061,2000.0
2007-12-06 11:55:00,81.95,82.03,81.93,82.03,5400.0,56.8131,56.8685,56.7992,56.8685,5400.0
2007-12-06 12:00:00,82.02,82.07,81.9,82.07,15300.0,56.8616,56.8963,56.7784,56.8963,15300.0
2007-12-06 12:05:00,82.05,82.25,82.05,82.22,7800.0,56.8824,57.0211,56.8824,57.0003,7800.0
2007-12-06 12:10:00,82.24,82.24,82.12,82.15,4000.0,57.0141,57.0141,56.9309,56.9517,4000.0
2007-12-06 12:15:00,82.15,82.17,82.11,82.17,1300.0,56.9517,56.9656,56.924,56.9656,1300.0
2007-12-06 12:20:00,82.17,82.3,82.17,82.28,7000.0,56.9656,57.0557,56.9656,57.0418,7000.0
2007-12-06 12:25:00,82.27,82.32,82.24,82.27,8000.0,57.0349,57.0696,57.0141,57.0349,8000.0
2007-12-06 12:30:00,82.28,82.42,82.24,82.3,18600.0,57.0418,57.1389,57.0141,57.0557,18600.0
2007-12-06 12:35:00,82.28,82.43,82.28,82.43,12300.0,57.0418,57.1458,57.0418,57.1458,12300.0
2007-12-06 12:40:00,82.43,82.44,82.24,82.28,20100.0,57.1458,57.1528,57.0141,57.0418,20100.0
2007-12-06 12:45:00,82.25,82.42,82.25,82.41,11400.0,57.0211,57.1389,57.0211,57.132,11400.0
2007-12-06 12:50:00,82.42,82.43,82.25,82.33,15200.0,57.1389,57.1458,57.0211,57.0765,15200.0
2007-12-06 12:55:00,82.34,82.36,82.3,82.36,5100.0,57.0834,57.0973,57.0557,57.0973,5100.0
2007-12-06 13:00:00,82.4,82.5,82.37,82.5,16700.0,57.125,57.1944,57.1042,57.1944,16700.0
2007-12-06 13:05:00,82.49,82.52,82.32,82.32,11900.0,57.1874,57.2082,57.0696,57.0696,11900.0
2007-12-06 13:10:00,82.34,82.34,82.16,82.21,8700.0,57.0834,57.0834,56.9587,56.9933,8700.0
2007-12-06 13:15:00,82.23,82.23,82.1,82.17,6500.0,57.0072,57.0072,56.9171,56.9656,6500.0
2007-12-06 13:20:00,82.17,82.19,82.04,82.04,13800.0,56.9656,56.9795,56.8755,56.8755,13800.0
2007-12-06 13:25:00,82.01,82.05,81.6,81.7,60100.0,56.8547,56.8824,56.5704,56.6398,60100.0
2007-12-06 13:30:00,81.74,81.76,81.13,81.17,106600.0,56.6675,56.6814,56.2446,56.2723,106600.0
2007-12-06 13:35:00,81.27,81.6,81.1,81.5,64800.0,56.3417,56.5704,56.2238,56.5011,64800.0
2007-12-06 13:40:00,81.5,81.65,81.41,81.57,18200.0,56.5011,56.6051,56.4387,56.5496,18200.0
2007-12-06 13:45:00,81.62,81.65,81.14,81.39,26400.0,56.5843,56.6051,56.2515,56.4248,26400.0
2007-12-06 13:50:00,81.38,81.42,81.07,81.08,24200.0,56.4179,56.4456,56.203,56.2099,24200.0
2007-12-06 13:55:00,81.08,81.16,80.87,81.14,25000.0,56.2099,56.2654,56.0643,56.2515,25000.0
2007-12-06 14:00:00,81.19,81.19,80.94,81.08,15800.0,56.2862,56.2862,56.1129,56.2099,15800.0
2007-12-06 14:05:00,81.09,81.52,81.07,81.47,21000.0,56.2169,56.515,56.203,56.4803,21000.0
2007-12-06 14:10:00,81.47,81.63,81.22,81.28,71400.0,56.4803,56.5912,56.307,56.3486,71400.0
2007-12-06 14:15:00,81.28,81.3,81.21,81.29,14400.0,56.3486,56.3624,56.3001,56.3555,14400.0
2007-12-06 14:20:00,81.27,81.37,81.24,81.34,33400.0,56.3417,56.411,56.3209,56.3902,33400.0
2007-12-06 14:25:00,81.37,81.37,81.18,81.29,14100.0,56.411,56.411,56.2793,56.3555,14100.0
2007-12-06 14:30:00,81.29,81.51,81.27,81.44,31100.0,56.3555,56.508,56.3417,56.4595,31100.0
2007-12-06 14:35:00,81.51,81.59,81.42,81.58,15400.0,56.508,56.5635,56.4456,56.5566,15400.0
2007-12-06 14:40:00,81.58,81.73,81.56,81.69,10600.0,56.5566,56.6606,56.5427,56.6328,10600.0
2007-12-06 14:45:00,81.7,81.78,81.68,81.73,3900.0,56.6398,56.6952,56.6259,56.6606,3900.0
2007-12-06 14:50:00,81.74,81.91,81.73,81.86,5600.0,56.6675,56.7853,56.6606,56.7507,5600.0
2007-12-06 14:55:00,81.9,81.9,81.65,81.69,7000.0,56.7784,56.7784,56.6051,56.6328,7000.0
2007-12-06 15:00:00,81.66,81.86,81.66,81.81,9400.0,56.612,56.7507,56.612,56.716,9400.0
2007-12-06 15:05:00,81.85,81.86,81.72,81.78,12800.0,56.7437,56.7507,56.6536,56.6952,12800.0
2007-12-06 15:10:00,81.77,81.85,81.68,81.68,9100.0,56.6883,56.7437,56.6259,56.6259,9100.0
2007-12-06 15:15:00,81.7,81.77,81.57,81.68,10400.0,56.6398,56.6883,56.5496,56.6259,10400.0
2007-12-06 15:20:00,81.67,81.94,81.66,81.76,14000.0,56.619,56.8061,56.612,56.6814,14000.0
2007-12-06 15:25:00,81.74,82.0,81.74,82.0,9100.0,56.6675,56.8477,56.6675,56.8477,9100.0
2007-12-06 15:30:00,82.0,82.0,81.68,81.8,11800.0,56.8477,56.8477,56.6259,56.7091,11800.0
2007-12-06 15:35:00,81.8,82.0,81.79,81.91,26700.0,56.7091,56.8477,56.7021,56.7853,26700.0
2007-12-06 15:40:00,81.91,81.96,81.83,81.87,23900.0,56.7853,56.82,56.7299,56.7576,23900.0
2007-12-06 15:45:00,81.85,82.02,81.84,82.02,25600.0,56.7437,56.8616,56.7368,56.8616,25600.0
2007-12-06 15:50:00,82.06,82.25,82.06,82.18,25900.0,56.8893,57.0211,56.8893,56.9725,25900.0
2007-12-06 15:55:00,82.21,82.22,82.0,82.0,31700.0,56.9933,57.0003,56.8477,56.8477,31700.0
2007-12-07 09:30:00,82.31,82.69,82.18,82.69,31900.0,57.0626,57.3261,56.9725,57.3261,31900.0
2007-12-07 09:35:00,82.57,82.69,82.3,82.5,18900.0,57.2429,57.3261,57.0557,57.1944,18900.0
2007-12-07 09:40:00,82.52,82.62,82.27,82.46,15500.0,57.2082,57.2776,57.0349,57.1666,15500.0
2007-12-07 09:45:00,82.45,82.52,82.27,82.35,28700.0,57.1597,57.2082,57.0349,57.0904,28700.0
2007-12-07 09:50:00,82.29,82.35,81.98,82.06,16800.0,57.0488,57.0904,56.8339,56.8893,16800.0
2007-12-07 09:55:00,82.09,82.54,82.07,82.29,15200.0,56.9101,57.2221,56.8963,57.0488,15200.0
2007-12-07 10:00:00,82.24,82.67,82.24,82.56,12300.0,57.0141,57.3122,57.0141,57.236,12300.0
2007-12-07 10:05:00,82.57,82.69,82.45,82.6,7300.0,57.2429,57.3261,57.1597,57.2637,7300.0
2007-12-07 10:10:00,82.64,82.92,82.5,82.76,26800.0,57.2914,57.4855,57.1944,57.3746,26800.0
2007-12-07 10:15:00,82.73,82.8,82.63,82.74,16300.0,57.3538,57.4023,57.2845,57.3608,16300.0
2007-12-07 10:20:00,82.74,82.82,82.56,82.81,11800.0,57.3608,57.4162,57.236,57.4093,11800.0
2007-12-07 10:25:00,82.81,82.88,82.68,82.71,10700.0,57.4093,57.4578,57.3192,57.34,10700.0
2007-12-07 10:30:00,82.72,82.76,82.64,82.73,11500.0,57.3469,57.3746,57.2914,57.3538,11500.0
2007-12-07 10:35:00,82.74,82.76,82.58,82.75,11800.0,57.3608,57.3746,57.2498,57.3677,11800.0
2007-12-07 10:40:00,82.74,82.79,82.7,82.72,8400.0,57.3608,57.3954,57.333,57.3469,8400.0
2007-12-07 10:45:00,82.73,82.84,82.7,82.84,11600.0,57.3538,57.4301,57.333,57.4301,11600.0
2007-12-07 10:50:00,82.83,82.87,82.74,82.74,3600.0,57.4231,57.4509,57.3608,57.3608,3600.0
2007-12-07 10:55:00,82.74,82.86,82.68,82.83,6900.0,57.3608,57.4439,57.3192,57.4231,6900.0
2007-12-07 11:00:00,82.84,83.0,82.76,82.94,17100.0,57.4301,57.541,57.3746,57.4994,17100.0
2007-12-07 11:05:00,82.91,83.17,82.91,83.09,18600.0,57.4786,57.6589,57.4786,57.6034,18600.0
2007-12-07 11:10:00,83.09,83.09,82.99,83.0,8800.0,57.6034,57.6034,57.5341,57.541,8800.0
2007-12-07 11:15:00,83.0,83.01,82.93,82.95,8700.0,57.541,57.5479,57.4925,57.5063,8700.0
2007-12-07 11:20:00,82.96,83.09,82.92,82.98,8300.0,57.5133,57.6034,57.4855,57.5271,8300.0
2007-12-07 11:25:00,83.02,83.04,82.92,82.92,9900.0,57.5549,57.5687,57.4855,57.4855,9900.0
2007-12-07 11:30:00,82.92,83.1,82.92,83.0,7500.0,57.4855,57.6103,57.4855,57.541,7500.0
2007-12-07 11:35:00,83.01,83.07,83.0,83.07,5600.0,57.5479,57.5895,57.541,57.5895,5600.0
2007-12-07 11:40:00,83.06,83.21,83.03,83.21,16400.0,57.5826,57.6866,57.5618,57.6866,16400.0
2007-12-07 11:45:00,83.23,83.37,83.21,83.37,10200.0,57.7005,57.7975,57.6866,57.7975,10200.0
2007-12-07 11:50:00,83.33,83.36,83.16,83.19,8400.0,57.7698,57.7906,57.6519,57.6727,8400.0
2007-12-07 11:55:00,83.16,83.16,83.07,83.07,4200.0,57.6519,57.6519,57.5895,57.5895,4200.0
2007-12-07 12:00:00,83.09,83.29,83.09,83.26,11200.0,57.6034,57.742,57.6034,57.7212,11200.0
2007-12-07 12:05:00,83.25,83.26,83.16,83.17,12900.0,57.7143,57.7212,57.6519,57.6589,12900.0
2007-12-07 12:10:00,83.17,83.25,83.15,83.23,16200.0,57.6589,57.7143,57.645,57.7005,16200.0
2007-12-07 12:15:00,83.21,83.26,83.17,83.25,11400.0,57.6866,57.7212,57.6589,57.7143,11400.0
2007-12-07 12:20:00,83.25,83.31,83.22,83.22,5700.0,57.7143,57.7559,57.6935,57.6935,5700.0
2007-12-07 12:25:00,83.22,83.26,83.18,83.24,7200.0,57.6935,57.7212,57.6658,57.7074,7200.0
2007-12-07 12:30:00,83.23,83.24,83.18,83.2,7900.0,57.7005,57.7074,57.6658,57.6797,7900.0
2007-12-07 12:35:00,83.18,83.18,83.06,83.08,7500.0,57.6658,57.6658,57.5826,57.5965,7500.0
2007-12-07 12:40:00,83.11,83.35,83.08,83.33,16600.0,57.6173,57.7836,57.5965,57.7698,16600.0
2007-12-07 12:45:00,83.31,83.58,83.16,83.51,70500.0,57.7559,57.9431,57.6519,57.8946,70500.0
2007-12-07 12:50:00,83.5,83.54,83.39,83.41,9000.0,57.8876,57.9154,57.8114,57.8252,9000.0
2007-12-07 12:55:00,83.4,83.45,83.33,83.34,9600.0,57.8183,57.853,57.7698,57.7767,9600.0
2007-12-07 13:00:00,83.34,83.34,83.24,83.24,8100.0,57.7767,57.7767,57.7074,57.7074,8100.0
2007-12-07 13:05:00,83.26,83.26,83.17,83.23,9900.0,57.7212,57.7212,57.6589,57.7005,9900.0
2007-12-07 13:10:00,83.21,83.23,83.17,83.18,3600.0,57.6866,57.7005,57.6589,57.6658,3600.0
2007-12-07 13:15:00,83.18,83.18,83.03,83.09,8300.0,57.6658,57.6658,57.5618,57.6034,8300.0
2007-12-07 13:20:00,83.12,83.17,82.84,82.84,10200.0,57.6242,57.6589,57.4301,57.4301,10200.0
2007-12-07 13:25:00,82.84,82.86,82.69,82.76,19200.0,57.4301,57.4439,57.3261,57.3746,19200.0
2007-12-07 13:30:00,82.75,82.92,82.72,82.89,6300.0,57.3677,57.4855,57.3469,57.4647,6300.0
2007-12-07 13:35:00,82.87,82.88,82.75,82.75,6600.0,57.4509,57.4578,57.3677,57.3677,6600.0
2007-12-07 13:40:00,82.72,82.92,82.72,82.82,15200.0,57.3469,57.4855,57.3469,57.4162,15200.0
2007-12-07 13:45:00,82.82,82.91,82.78,82.91,6900.0,57.4162,57.4786,57.3885,57.4786,6900.0
2007-12-07 13:50:00,82.94,82.94,82.77,82.83,11900.0,57.4994,57.4994,57.3815,57.4231,11900.0
2007-12-07 13:55:00,82.85,82.96,82.85,82.92,5800.0,57.437,57.5133,57.437,57.4855,5800.0
2007-12-07 14:00:00,82.89,82.97,82.83,82.88,16600.0,57.4647,57.5202,57.4231,57.4578,16600.0
2007-12-07 14:05:00,82.88,82.89,82.75,82.82,6200.0,57.4578,57.4647,57.3677,57.4162,6200.0
2007-12-07 14:10:00,82.84,82.84,82.6,82.71,15900.0,57.4301,57.4301,57.2637,57.34,15900.0
2007-12-07 14:15:00,82.71,82.79,82.59,82.69,9200.0,57.34,57.3954,57.2568,57.3261,9200.0
2007-12-07 14:20:00,82.69,82.72,82.67,82.72,2400.0,57.3261,57.3469,57.3122,57.3469,2400.0
2007-12-07 14:25:00,82.69,82.72,82.65,82.72,5000.0,57.3261,57.3469,57.2984,57.3469,5000.0
2007-12-07 14:30:00,82.73,82.99,82.69,82.95,9600.0,57.3538,57.5341,57.3261,57.5063,9600.0
2007-12-07 14:35:00,82.96,83.14,82.92,83.03,11000.0,57.5133,57.6381,57.4855,57.5618,11000.0
2007-12-07 14:40:00,83.03,83.05,82.94,83.03,4600.0,57.5618,57.5757,57.4994,57.5618,4600.0
2007-12-07 14:45:00,83.03,83.04,82.79,82.85,6600.0,57.5618,57.5687,57.3954,57.437,6600.0
2007-12-07 14:50:00,82.85,82.92,82.81,82.81,4700.0,57.437,57.4855,57.4093,57.4093,4700.0
2007-12-07 14:55:00,82.84,82.97,82.84,82.94,6900.0,57.4301,57.5202,57.4301,57.4994,6900.0
2007-12-07 15:00:00,82.95,82.97,82.75,82.77,14000.0,57.5063,57.5202,57.3677,57.3815,14000.0
2007-12-07 15:05:00,82.75,82.99,82.75,82.94,17500.0,57.3677,57.5341,57.3677,57.4994,17500.0
2007-12-07 15:10:00,82.91,83.14,82.85,83.0,10700.0,57.4786,57.6381,57.437,57.541,10700.0
2007-12-07 15:15:00,83.05,83.05,82.85,82.86,11800.0,57.5757,57.5757,57.437,57.4439,11800.0
2007-12-07 15:20:00,82.85,82.95,82.74,82.85,11400.0,57.437,57.5063,57.3608,57.437,11400.0
2007-12-07 15:25:00,82.85,83.01,82.84,82.84,11600.0,57.437,57.5479,57.4301,57.4301,11600.0
2007-12-07 15:30:00,82.84,82.85,82.62,82.68,21600.0,57.4301,57.437,57.2776,57.3192,21600.0
2007-12-07 15:35:00,82.68,82.68,82.56,82.61,9800.0,57.3192,57.3192,57.236,57.2706,9800.0
2007-12-07 15:40:00,82.65,82.67,82.51,82.57,13400.0,57.2984,57.3122,57.2013,57.2429,13400.0
2007-12-07 15:45:00,82.54,82.69,82.54,82.59,16500.0,57.2221,57.3261,57.2221,57.2568,16500.0
2007-12-07 15:50:00,82.55,82.57,82.39,82.54,23100.0,57.229,57.2429,57.1181,57.2221,23100.0
2007-12-07 15:55:00,82.54,82.7,82.48,82.68,28300.0,57.2221,57.333,57.1805,57.3192,28300.0
2007-12-10 09:30:00,83.01,83.26,82.32,83.07,20600.0,57.5479,57.7212,57.0696,57.5895,20600.0
2007-12-10 09:35:00,83.04,83.24,82.81,82.9,26400.0,57.5687,57.7074,57.4093,57.4717,26400.0
2007-12-10 09:40:00,82.84,82.9,82.69,82.79,21900.0,57.4301,57.4717,57.3261,57.3954,21900.0
2007-12-10 09:45:00,82.78,82.83,82.61,82.68,15800.0,57.3885,57.4231,57.2706,57.3192,15800.0
2007-12-10 09:50:00,82.68,83.02,82.63,82.83,12800.0,57.3192,57.5549,57.2845,57.4231,12800.0
2007-12-10 09:55:00,82.82,83.38,82.82,83.38,19400.0,57.4162,57.8044,57.4162,57.8044,19400.0
2007-12-10 10:00:00,83.41,83.62,83.34,83.55,16600.0,57.8252,57.9708,57.7767,57.9223,16600.0
2007-12-10 10:05:00,83.5,83.68,83.43,83.65,19300.0,57.8876,58.0124,57.8391,57.9916,19300.0
2007-12-10 10:10:00,83.68,83.68,83.42,83.59,18000.0,58.0124,58.0124,57.8322,57.95,18000.0
2007-12-10 10:15:00,83.6,83.64,83.41,83.53,12500.0,57.957,57.9847,57.8252,57.9084,12500.0
2007-12-10 10:20:00,83.55,83.59,83.47,83.59,16400.0,57.9223,57.95,57.8668,57.95,16400.0
2007-12-10 10:25:00,83.54,83.68,83.54,83.58,15100.0,57.9154,58.0124,57.9154,57.9431,15100.0
2007-12-10 10:30:00,83.57,83.69,83.49,83.57,11200.0,57.9362,58.0194,57.8807,57.9362,11200.0
2007-12-10 10:35:00,83.6,83.64,83.54,83.59,4200.0,57.957,57.9847,57.9154,57.95,4200.0
2007-12-10 10:40:00,83.59,83.7,83.58,83.64,16700.0,57.95,58.0263,57.9431,57.9847,16700.0
2007-12-10 10:45:00,83.66,83.69,83.62,83.68,5900.0,57.9986,58.0194,57.9708,58.0124,5900.0
2007-12-10 10:50:00,83.67,83.74,83.64,83.74,9000.0,58.0055,58.054,57.9847,58.054,9000.0
2007-12-10 10:55:00,83.75,83.97,83.71,83.81,17300.0,58.0609,58.2135,58.0332,58.1025,17300.0
2007-12-10 11:00:00,83.82,83.86,83.8,83.84,4100.0,58.1095,58.1372,58.0956,58.1233,4100.0
2007-12-10 11:05:00,83.84,83.95,83.8,83.84,9200.0,58.1233,58.1996,58.0956,58.1233,9200.0
2007-12-10 11:10:00,83.83,83.85,83.77,83.85,12500.0,58.1164,58.1303,58.0748,58.1303,12500.0
2007-12-10 11:15:00,83.88,83.97,83.66,83.91,18500.0,58.1511,58.2135,57.9986,58.1719,18500.0
2007-12-10 11:20:00,83.91,83.95,83.88,83.91,11700.0,58.1719,58.1996,58.1511,58.1719,11700.0
2007-12-10 11:25:00,83.95,84.09,83.9,84.05,24200.0,58.1996,58.2967,58.1649,58.2689,24200.0
2007-12-10 11:30:00,84.04,84.24,84.04,84.08,21200.0,58.262,58.4006,58.262,58.2897,21200.0
2007-12-10 11:35:00,84.12,84.41,84.07,84.3,32800.0,58.3175,58.5185,58.2828,58.4422,32800.0
2007-12-10 11:40:00,84.3,84.32,84.04,84.04,22200.0,58.4422,58.4561,58.262,58.262,22200.0
2007-12-10 11:45:00,84.07,84.07,83.86,83.99,16100.0,58.2828,58.2828,58.1372,58.2273,16100.0
2007-12-10 11:50:00,83.98,83.98,83.89,83.96,10600.0,58.2204,58.2204,58.158,58.2065,10600.0
2007-12-10 11:55:00,83.96,84.12,83.96,84.05,9600.0,58.2065,58.3175,58.2065,58.2689,9600.0
2007-12-10 12:00:00,84.04,84.11,84.0,84.02,15600.0,58.262,58.3105,58.2343,58.2481,15600.0
2007-12-10 12:05:00,84.01,84.17,84.01,84.07,20800.0,58.2412,58.3521,58.2412,58.2828,20800.0
2007-12-10 12:10:00,84.08,84.13,84.05,84.07,15000.0,58.2897,58.3244,58.2689,58.2828,15000.0
2007-12-10 12:15:00,84.07,84.1,84.0,84.0,14100.0,58.2828,58.3036,58.2343,58.2343,14100.0
2007-12-10 12:20:00,84.01,84.1,83.99,84.09,14400.0,58.2412,58.3036,58.2273,58.2967,14400.0
2007-12-10 12:25:00,84.09,84.11,84.06,84.07,12100.0,58.2967,58.3105,58.2759,58.2828,12100.0
2007-12-10 12:30:00,84.06,84.12,84.05,84.1,5800.0,58.2759,58.3175,58.2689,58.3036,5800.0
2007-12-10 12:35:00,84.07,84.07,83.93,83.95,7500.0,58.2828,58.2828,58.1857,58.1996,7500.0
2007-12-10 12:40:00,83.96,84.09,83.96,83.99,11700.0,58.2065,58.2967,58.2065,58.2273,11700.0
2007-12-10 12:45:00,84.0,84.0,83.97,84.0,8300.0,58.2343,58.2343,58.2135,58.2343,8300.0
2007-12-10 12:50:00,83.97,84.21,83.97,84.21,8800.0,58.2135,58.3799,58.2135,58.3799,8800.0
2007-12-10 12:55:00,84.21,84.22,84.04,84.12,10600.0,58.3799,58.3868,58.262,58.3175,10600.0
2007-12-10 13:00:00,84.11,84.23,84.05,84.08,11300.0,58.3105,58.3937,58.2689,58.2897,11300.0
2007-12-10 13:05:00,84.08,84.08,83.95,84.08,16900.0,58.2897,58.2897,58.1996,58.2897,16900.0
2007-12-10 13:10:00,84.08,84.08,84.02,84.03,7100.0,58.2897,58.2897,58.2481,58.2551,7100.0
2007-12-10 13:15:00,84.03,84.25,84.03,84.23,16000.0,58.2551,58.4076,58.2551,58.3937,16000.0
2007-12-10 13:20:00,84.25,84.35,84.24,84.35,8800.0,58.4076,58.4769,58.4006,58.4769,8800.0
2007-12-10 13:25:00,84.35,84.35,84.1,84.1,11700.0,58.4769,58.4769,58.3036,58.3036,11700.0
2007-12-10 13:30:00,84.12,84.26,84.12,84.18,9600.0,58.3175,58.4145,58.3175,58.3591,9600.0
2007-12-10 13:35:00,84.18,84.35,84.16,84.33,10500.0,58.3591,58.4769,58.3452,58.463,10500.0
2007-12-10 13:40:00,84.34,84.4,84.29,84.33,10700.0,58.47,58.5116,58.4353,58.463,10700.0
2007-12-10 13:45:00,84.34,84.34,84.16,84.27,7400.0,58.47,58.47,58.3452,58.4214,7400.0
2007-12-10 13:50:00,84.27,84.27,84.1,84.11,12400.0,58.4214,58.4214,58.3036,58.3105,12400.0
2007-12-10 13:55:00,84.13,84.13,83.9,83.97,29500.0,58.3244,58.3244,58.1649,58.2135,29500.0
2007-12-10 14:00:00,84.01,84.04,83.9,83.9,10300.0,58.2412,58.262,58.1649,58.1649,10300.0
2007-12-10 14:05:00,83.9,83.95,83.9,83.92,6600.0,58.1649,58.1996,58.1649,58.1788,6600.0
2007-12-10 14:10:00,83.94,83.94,83.76,83.8,11400.0,58.1927,58.1927,58.0679,58.0956,11400.0
2007-12-10 14:15:00,83.8,83.8,83.68,83.74,13100.0,58.0956,58.0956,58.0124,58.054,13100.0
2007-12-10 14:20:00,83.72,83.81,83.72,83.72,12500.0,58.0402,58.1025,58.0402,58.0402,12500.0
2007-12-10 14:25:00,83.74,83.84,83.72,83.78,10700.0,58.054,58.1233,58.0402,58.0817,10700.0
2007-12-10 14:30:00,83.77,83.83,83.75,83.76,10200.0,58.0748,58.1164,58.0609,58.0679,10200.0
2007-12-10 14:35:00,83.78,83.8,83.77,83.79,6800.0,58.0817,58.0956,58.0748,58.0887,6800.0
2007-12-10 14:40:00,83.79,83.85,83.74,83.85,6400.0,58.0887,58.1303,58.054,58.1303,6400.0
2007-12-10 14:45:00,83.86,83.98,83.85,83.95,10900.0,58.1372,58.2204,58.1303,58.1996,10900.0
2007-12-10 14:50:00,83.98,84.2,83.97,84.02,17600.0,58.2204,58.3729,58.2135,58.2481,17600.0
2007-12-10 14:55:00,83.97,84.0,83.85,83.99,14700.0,58.2135,58.2343,58.1303,58.2273,14700.0
2007-12-10 15:00:00,84.02,84.08,83.96,84.08,12100.0,58.2481,58.2897,58.2065,58.2897,12100.0
2007-12-10 15:05:00,84.07,84.24,83.99,84.16,12400.0,58.2828,58.4006,58.2273,58.3452,12400.0
2007-12-10 15:10:00,84.18,84.22,84.12,84.21,22900.0,58.3591,58.3868,58.3175,58.3799,22900.0
2007-12-10 15:15:00,84.18,84.25,84.1,84.14,11300.0,58.3591,58.4076,58.3036,58.3313,11300.0
2007-12-10 15:20:00,84.13,84.26,83.96,84.26,26500.0,58.3244,58.4145,58.2065,58.4145,26500.0
2007-12-10 15:25:00,84.27,84.31,84.19,84.19,16700.0,58.4214,58.4492,58.366,58.366,16700.0
2007-12-10 15:30:00,84.17,84.3,84.08,84.16,21800.0,58.3521,58.4422,58.2897,58.3452,21800.0
2007-12-10 15:35:00,84.14,84.23,84.14,84.2,13100.0,58.3313,58.3937,58.3313,58.3729,13100.0
2007-12-10 15:40:00,84.22,84.26,84.15,84.24,21800.0,58.3868,58.4145,58.3383,58.4006,21800.0
2007-12-10 15:45:00,84.23,84.37,84.17,84.37,19600.0,58.3937,58.4908,58.3521,58.4908,19600.0
2007-12-10 15:50:00,84.32,84.36,84.17,84.33,34800.0,58.4561,58.4838,58.3521,58.463,34800.0
2007-12-10 15:55:00,84.31,84.33,84.22,84.32,30500.0,58.4492,58.463,58.3868,58.4561,30500.0
2007-12-11 09:30:00,84.54,84.54,83.56,83.68,26900.0,58.6086,58.6086,57.9292,58.0124,26900.0
2007-12-11 09:35:00,83.65,83.71,83.23,83.43,45300.0,57.9916,58.0332,57.7005,57.8391,45300.0
2007-12-11 09:40:00,83.46,83.46,83.29,83.39,14200.0,57.8599,57.8599,57.742,57.8114,14200.0
2007-12-11 09:45:00,83.35,83.54,83.31,83.36,17400.0,57.7836,57.9154,57.7559,57.7906,17400.0
2007-12-11 09:50:00,83.38,83.58,83.38,83.46,17800.0,57.8044,57.9431,57.8044,57.8599,17800.0
2007-12-11 09:55:00,83.51,83.71,83.48,83.71,12300.0,57.8946,58.0332,57.8738,58.0332,12300.0
2007-12-11 10:00:00,83.68,83.82,83.5,83.67,20200.0,58.0124,58.1095,57.8876,58.0055,20200.0
2007-12-11 10:05:00,83.68,83.79,83.61,83.71,15200.0,58.0124,58.0887,57.9639,58.0332,15200.0
2007-12-11 10:10:00,83.72,83.83,83.69,83.83,7300.0,58.0402,58.1164,58.0194,58.1164,7300.0
2007-12-11 10:15:00,83.85,83.86,83.62,83.68,7300.0,58.1303,58.1372,57.9708,58.0124,7300.0
2007-12-11 10:20:00,83.63,83.78,83.63,83.77,9600.0,57.9778,58.0817,57.9778,58.0748,9600.0
2007-12-11 10:25:00,83.77,83.88,83.7,83.75,9100.0,58.0748,58.1511,58.0263,58.0609,9100.0
2007-12-11 10:30:00,83.75,83.79,83.64,83.67,5700.0,58.0609,58.0887,57.9847,58.0055,5700.0
2007-12-11 10:35:00,83.71,83.82,83.71,83.79,5400.0,58.0332,58.1095,58.0332,58.0887,5400.0
2007-12-11 10:40:00,83.75,83.9,83.68,83.88,11100.0,58.0609,58.1649,58.0124,58.1511,11100.0
2007-12-11 10:45:00,83.86,83.94,83.81,83.85,8700.0,58.1372,58.1927,58.1025,58.1303,8700.0
2007-12-11 10:50:00,83.88,84.06,83.82,84.06,12700.0,58.1511,58.2759,58.1095,58.2759,12700.0
2007-12-11 10:55:00,84.06,84.09,83.89,83.94,6000.0,58.2759,58.2967,58.158,58.1927,6000.0
2007-12-11 11:00:00,83.93,84.13,83.91,84.13,20300.0,58.1857,58.3244,58.1719,58.3244,20300.0
2007-12-11 11:05:00,84.16,84.3,84.03,84.04,36300.0,58.3452,58.4422,58.2551,58.262,36300.0
2007-12-11 11:10:00,84.04,84.08,83.8,83.81,21800.0,58.262,58.2897,58.0956,58.1025,21800.0
2007-12-11 11:15:00,83.82,83.82,83.64,83.64,14800.0,58.1095,58.1095,57.9847,57.9847,14800.0
2007-12-11 11:20:00,83.65,83.83,83.64,83.71,20500.0,57.9916,58.1164,57.9847,58.0332,20500.0
2007-12-11 11:25:00,83.69,83.72,83.6,83.64,10700.0,58.0194,58.0402,57.957,57.9847,10700.0
2007-12-11 11:30:00,83.64,83.7,83.45,83.46,28300.0,57.9847,58.0263,57.853,57.8599,28300.0
2007-12-11 11:35:00,83.48,83.56,83.45,83.51,15200.0,57.8738,57.9292,57.853,57.8946,15200.0
2007-12-11 11:40:00,83.51,83.6,83.47,83.47,12900.0,57.8946,57.957,57.8668,57.8668,12900.0
2007-12-11 11:45:00,83.47,83.58,83.46,83.58,8300.0,57.8668,57.9431,57.8599,57.9431,8300.0
2007-12-11 11:50:00,83.6,83.69,83.5,83.5,3800.0,57.957,58.0194,57.8876,57.8876,3800.0
2007-12-11 11:55:00,83.53,83.53,83.46,83.5,16600.0,57.9084,57.9084,57.8599,57.8876,16600.0
2007-12-11 12:00:00,83.46,83.48,83.38,83.4,6600.0,57.8599,57.8738,57.8044,57.8183,6600.0
2007-12-11 12:05:00,83.37,83.37,83.32,83.32,4200.0,57.7975,57.7975,57.7628,57.7628,4200.0
2007-12-11 12:10:00,83.31,83.33,83.27,83.29,3000.0,57.7559,57.7698,57.7282,57.742,3000.0
2007-12-11 12:15:00,83.29,83.29,83.2,83.21,9000.0,57.742,57.742,57.6797,57.6866,9000.0
2007-12-11 12:20:00,83.16,83.19,83.11,83.13,11300.0,57.6519,57.6727,57.6173,57.6311,11300.0
2007-12-11 12:25:00,83.13,83.15,83.02,83.03,9100.0,57.6311,57.645,57.5549,57.5618,9100.0
2007-12-11 12:30:00,83.03,83.18,83.03,83.16,12700.0,57.5618,57.6658,57.5618,57.6519,12700.0
2007-12-11 12:35:00,83.14,83.19,83.12,83.19,4300.0,57.6381,57.6727,57.6242,57.6727,4300.0
2007-12-11 12:40:00,83.2,83.21,83.07,83.09,10400.0,57.6797,57.6866,57.5895,57.6034,10400.0
2007-12-11 12:45:00,83.09,83.13,83.08,83.09,6300.0,57.6034,57.6311,57.5965,57.6034,6300.0
2007-12-11 12:50:00,83.09,83.19,83.02,83.03,9600.0,57.6034,57.6727,57.5549,57.5618,9600.0
2007-12-11 12:55:00,83.03,83.03,82.89,83.01,13100.0,57.5618,57.5618,57.4647,57.5479,13100.0
2007-12-11 13:00:00,83.02,83.03,82.92,82.94,13300.0,57.5549,57.5618,57.4855,57.4994,13300.0
2007-12-11 13:05:00,82.92,83.14,82.91,83.14,25800.0,57.4855,57.6381,57.4786,57.6381,25800.0
2007-12-11 13:10:00,83.17,83.18,83.13,83.16,3100.0,57.6589,57.6658,57.6311,57.6519,3100.0
2007-12-11 13:15:00,83.15,83.16,83.04,83.07,3200.0,57.645,57.6519,57.5687,57.5895,3200.0
2007-12-11 13:20:00,83.07,83.31,83.07,83.25,7000.0,57.5895,57.7559,57.5895,57.7143,7000.0
2007-12-11 13:25:00,83.25,83.25,83.1,83.21,11200.0,57.7143,57.7143,57.6103,57.6866,11200.0
2007-12-11 13:30:00,83.19,83.38,83.15,83.19,23600.0,57.6727,57.8044,57.645,57.6727,23600.0
2007-12-11 13:35:00,83.18,83.47,83.18,83.37,14600.0,57.6658,57.8668,57.6658,57.7975,14600.0
2007-12-11 13:40:00,83.4,83.7,83.35,83.51,38200.0,57.8183,58.0263,57.7836,57.8946,38200.0
2007-12-11 13:45:00,83.52,83.93,83.52,83.85,19100.0,57.9015,58.1857,57.9015,58.1303,19100.0
2007-12-11 13:50:00,83.85,83.87,83.57,83.6,16400.0,58.1303,58.1441,57.9362,57.957,16400.0
2007-12-11 13:55:00,83.62,83.72,83.58,83.68,6600.0,57.9708,58.0402,57.9431,58.0124,6600.0
2007-12-11 14:00:00,83.6,83.66,83.59,83.61,5700.0,57.957,57.9986,57.95,57.9639,5700.0
2007-12-11 14:05:00,83.62,83.62,83.42,83.5,11500.0,57.9708,57.9708,57.8322,57.8876,11500.0
2007-12-11 14:10:00,83.5,83.67,83.49,83.54,21000.0,57.8876,58.0055,57.8807,57.9154,21000.0
2007-12-11 14:15:00,83.55,83.56,82.66,82.74,38500.0,57.9223,57.9292,57.3053,57.3608,38500.0
2007-12-11 14:20:00,82.72,82.78,81.82,81.84,46500.0,57.3469,57.3885,56.7229,56.7368,46500.0
2007-12-11 14:25:00,81.84,82.0,81.73,81.89,46900.0,56.7368,56.8477,56.6606,56.7715,46900.0
2007-12-11 14:30:00,81.89,82.06,81.52,81.68,43400.0,56.7715,56.8893,56.515,56.6259,43400.0
2007-12-11 14:35:00,81.69,81.86,81.5,81.83,94600.0,56.6328,56.7507,56.5011,56.7299,94600.0
2007-12-11 14:40:00,81.8,81.8,81.42,81.5,44900.0,56.7091,56.7091,56.4456,56.5011,44900.0
2007-12-11 14:45:00,81.54,81.54,81.25,81.29,39300.0,56.5288,56.5288,56.3278,56.3555,39300.0
2007-12-11 14:50:00,81.29,81.44,81.28,81.43,30500.0,56.3555,56.4595,56.3486,56.4526,30500.0
2007-12-11 14:55:00,81.4,81.7,81.4,81.69,52400.0,56.4318,56.6398,56.4318,56.6328,52400.0
2007-12-11 15:00:00,81.65,81.69,81.34,81.34,58400.0,56.6051,56.6328,56.3902,56.3902,58400.0
2007-12-11 15:05:00,81.35,81.38,80.97,80.97,35800.0,56.3971,56.4179,56.1337,56.1337,35800.0
2007-12-11 15:10:00,81.02,81.06,80.92,81.04,24600.0,56.1683,56.1961,56.099,56.1822,24600.0
2007-12-11 15:15:00,81.04,81.12,80.94,81.05,39200.0,56.1822,56.2377,56.1129,56.1891,39200.0
2007-12-11 15:20:00,81.0,81.03,80.9,80.9,24400.0,56.1545,56.1753,56.0851,56.0851,24400.0
2007-12-11 15:25:00,80.9,81.04,80.69,80.81,62700.0,56.0851,56.1822,55.9396,56.0227,62700.0
2007-12-11 15:30:00,80.83,80.99,80.71,80.78,50200.0,56.0366,56.1475,55.9534,56.002,50200.0
2007-12-11 15:35:00,80.79,80.84,80.59,80.62,53500.0,56.0089,56.0435,55.8702,55.891,53500.0
2007-12-11 15:40:00,80.61,80.87,80.56,80.68,94900.0,55.8841,56.0643,55.8494,55.9326,94900.0
2007-12-11 15:45:00,80.68,80.7,80.39,80.42,58200.0,55.9326,55.9465,55.7316,55.7524,58200.0
2007-12-11 15:50:00,80.41,80.74,80.35,80.7,66400.0,55.7454,55.9742,55.7038,55.9465,66400.0
2007-12-11 15:55:00,80.7,80.74,80.53,80.56,73100.0,55.9465,55.9742,55.8286,55.8494,73100.0
2007-12-12 09:30:00,82.97,84.18,82.87,84.18,5600.0,57.5202,58.3591,57.4509,58.3591,5600.0
2007-12-12 09:35:00,83.93,84.0,83.39,83.87,2800.0,58.1857,58.2343,57.8114,58.1441,2800.0
2007-12-12 09:40:00,83.87,83.87,81.87,82.14,83500.0,58.1441,58.1441,56.7576,56.9448,83500.0
2007-12-12 09:45:00,82.13,82.34,81.77,81.97,50600.0,56.9379,57.0834,56.6883,56.8269,50600.0
2007-12-12 09:50:00,81.92,81.99,81.55,81.85,41900.0,56.7923,56.8408,56.5358,56.7437,41900.0
2007-12-12 09:55:00,81.9,81.95,81.74,81.87,22900.0,56.7784,56.8131,56.6675,56.7576,22900.0
2007-12-12 10:00:00,81.81,81.85,81.49,81.84,14100.0,56.716,56.7437,56.4942,56.7368,14100.0
2007-12-12 10:05:00,81.81,81.93,81.55,81.55,14900.0,56.716,56.7992,56.5358,56.5358,14900.0
2007-12-12 10:10:00,81.59,81.83,81.46,81.83,17800.0,56.5635,56.7299,56.4734,56.7299,17800.0
2007-12-12 10:15:00,81.76,81.77,81.63,81.75,13000.0,56.6814,56.6883,56.5912,56.6744,13000.0
2007-12-12 10:20:00,81.72,81.96,81.72,81.87,14400.0,56.6536,56.82,56.6536,56.7576,14400.0
2007-12-12 10:25:00,81.85,81.9,81.76,81.9,9000.0,56.7437,56.7784,56.6814,56.7784,9000.0
2007-12-12 10:30:00,81.88,81.91,81.81,81.9,38500.0,56.7645,56.7853,56.716,56.7784,38500.0
2007-12-12 10:35:00,81.88,81.94,81.8,81.91,12000.0,56.7645,56.8061,56.7091,56.7853,12000.0
2007-12-12 10:40:00,81.88,81.96,81.83,81.9,11800.0,56.7645,56.82,56.7299,56.7784,11800.0
2007-12-12 10:45:00,81.91,81.92,81.27,81.36,28000.0,56.7853,56.7923,56.3417,56.404,28000.0
2007-12-12 10:50:00,81.39,81.87,81.29,81.85,12800.0,56.4248,56.7576,56.3555,56.7437,12800.0
2007-12-12 10:55:00,81.85,81.87,81.61,81.68,17700.0,56.7437,56.7576,56.5774,56.6259,17700.0
2007-12-12 11:00:00,81.65,81.8,81.59,81.73,12100.0,56.6051,56.7091,56.5635,56.6606,12100.0
2007-12-12 11:05:00,81.67,81.91,81.66,81.91,8100.0,56.619,56.7853,56.612,56.7853,8100.0
2007-12-12 11:10:00,81.89,81.96,81.69,81.8,15000.0,56.7715,56.82,56.6328,56.7091,15000.0
2007-12-12 11:15:00,81.84,81.86,81.52,81.83,18300.0,56.7368,56.7507,56.515,56.7299,18300.0
2007-12-12 11:20:00,81.8,81.8,81.62,81.71,5800.0,56.7091,56.7091,56.5843,56.6467,5800.0
2007-12-12 11:25:00,81.71,81.76,81.55,81.7,16200.0,56.6467,56.6814,56.5358,56.6398,16200.0
2007-12-12 11:30:00,81.69,81.79,81.6,81.67,5900.0,56.6328,56.7021,56.5704,56.619,5900.0
2007-12-12 11:35:00,81.76,81.88,81.76,81.84,10200.0,56.6814,56.7645,56.6814,56.7368,10200.0
2007-12-12 11:40:00,81.86,81.91,81.7,81.7,11700.0,56.7507,56.7853,56.6398,56.6398,11700.0
2007-12-12 11:45:00,81.75,81.84,81.73,81.76,6000.0,56.6744,56.7368,56.6606,56.6814,6000.0
2007-12-12 11:50:00,81.79,81.96,81.7,81.91,8800.0,56.7021,56.82,56.6398,56.7853,8800.0
2007-12-12 11:55:00,81.89,81.91,81.81,81.83,5100.0,56.7715,56.7853,56.716,56.7299,5100.0
2007-12-12 12:00:00,81.82,81.93,81.75,81.77,9300.0,56.7229,56.7992,56.6744,56.6883,9300.0
2007-12-12 12:05:00,81.74,81.74,81.19,81.24,9400.0,56.6675,56.6675,56.2862,56.3209,9400.0
2007-12-12 12:10:00,81.25,81.3,81.18,81.27,7200.0,56.3278,56.3624,56.2793,56.3417,7200.0
2007-12-12 12:15:00,81.28,81.44,81.23,81.39,5100.0,56.3486,56.4595,56.3139,56.4248,5100.0
2007-12-12 12:20:00,81.37,81.41,81.33,81.35,4300.0,56.411,56.4387,56.3832,56.3971,4300.0
2007-12-12 12:25:00,81.36,81.41,81.34,81.35,4700.0,56.404,56.4387,56.3902,56.3971,4700.0
2007-12-12 12:30:00,81.35,81.35,81.0,81.03,12300.0,56.3971,56.3971,56.1545,56.1753,12300.0
2007-12-12 12:35:00,81.02,81.17,80.97,80.99,9600.0,56.1683,56.2723,56.1337,56.1475,9600.0
2007-12-12 12:40:00,81.02,81.02,80.74,80.9,10700.0,56.1683,56.1683,55.9742,56.0851,10700.0
2007-12-12 12:45:00,80.9,80.92,80.66,80.75,12600.0,56.0851,56.099,55.9188,55.9812,12600.0
2007-12-12 12:50:00,80.8,80.98,80.78,80.86,7400.0,56.0158,56.1406,56.002,56.0574,7400.0
2007-12-12 12:55:00,80.91,81.22,80.91,81.22,7900.0,56.0921,56.307,56.0921,56.307,7900.0
2007-12-12 13:00:00,81.2,81.23,80.88,80.91,14000.0,56.2931,56.3139,56.0713,56.0921,14000.0
2007-12-12 13:05:00,80.91,81.18,80.85,81.17,5700.0,56.0921,56.2793,56.0505,56.2723,5700.0
2007-12-12 13:10:00,81.19,81.3,81.19,81.29,7800.0,56.2862,56.3624,56.2862,56.3555,7800.0
2007-12-12 13:15:00,81.35,81.37,81.1,81.16,6600.0,56.3971,56.411,56.2238,56.2654,6600.0
2007-12-12 13:20:00,81.19,81.21,81.14,81.2,5000.0,56.2862,56.3001,56.2515,56.2931,5000.0
2007-12-12 13:25:00,81.2,81.24,81.16,81.18,6000.0,56.2931,56.3209,56.2654,56.2793,6000.0
2007-12-12 13:30:00,81.15,81.37,81.15,81.25,6600.0,56.2585,56.411,56.2585,56.3278,6600.0
2007-12-12 13:35:00,81.23,81.62,81.23,81.56,7100.0,56.3139,56.5843,56.3139,56.5427,7100.0
2007-12-12 13:40:00,81.58,81.68,81.57,81.64,7800.0,56.5566,56.6259,56.5496,56.5982,7800.0
2007-12-12 13:45:00,81.64,81.68,81.52,81.64,10700.0,56.5982,56.6259,56.515,56.5982,10700.0
2007-12-12 13:50:00,81.64,81.81,81.57,81.65,8400.0,56.5982,56.716,56.5496,56.6051,8400.0
2007-12-12 13:55:00,81.62,81.66,81.53,81.64,4900.0,56.5843,56.612,56.5219,56.5982,4900.0
2007-12-12 14:00:00,81.61,81.71,81.57,81.64,13600.0,56.5774,56.6467,56.5496,56.5982,13600.0
2007-12-12 14:05:00,81.67,81.79,81.67,81.76,10500.0,56.619,56.7021,56.619,56.6814,10500.0
2007-12-12 14:10:00,81.76,81.82,81.66,81.77,10100.0,56.6814,56.7229,56.612,56.6883,10100.0
2007-12-12 14:15:00,81.78,81.81,81.67,81.74,6100.0,56.6952,56.716,56.619,56.6675,6100.0
2007-12-12 14:20:00,81.72,81.72,81.28,81.5,10500.0,56.6536,56.6536,56.3486,56.5011,10500.0
2007-12-12 14:25:00,81.47,81.58,81.46,81.51,5200.0,56.4803,56.5566,56.4734,56.508,5200.0
2007-12-12 14:30:00,81.43,81.45,81.29,81.45,5300.0,56.4526,56.4664,56.3555,56.4664,5300.0
2007-12-12 14:35:00,81.43,81.54,81.33,81.53,9900.0,56.4526,56.5288,56.3832,56.5219,9900.0
2007-12-12 14:40:00,81.52,81.56,81.32,81.37,11900.0,56.515,56.5427,56.3763,56.411,11900.0
2007-12-12 14:45:00,81.41,81.44,81.24,81.44,12600.0,56.4387,56.4595,56.3209,56.4595,12600.0
2007-12-12 14:50:00,81.4,81.45,81.2,81.26,11100.0,56.4318,56.4664,56.2931,56.3347,11100.0
2007-12-12 14:55:00,81.26,81.47,81.11,81.11,14700.0,56.3347,56.4803,56.2307,56.2307,14700.0
2007-12-12 15:00:00,81.11,81.11,80.7,80.75,27400.0,56.2307,56.2307,55.9465,55.9812,27400.0
2007-12-12 15:05:00,80.8,80.94,80.77,80.93,8000.0,56.0158,56.1129,55.995,56.1059,8000.0
2007-12-12 15:10:00,80.96,80.96,80.52,80.54,16900.0,56.1267,56.1267,55.8217,55.8356,16900.0
2007-12-12 15:15:00,80.52,80.56,80.13,80.48,28900.0,55.8217,55.8494,55.5513,55.794,28900.0
2007-12-12 15:20:00,80.54,80.88,80.54,80.73,23100.0,55.8356,56.0713,55.8356,55.9673,23100.0
2007-12-12 15:25:00,80.7,81.09,80.7,80.96,22500.0,55.9465,56.2169,55.9465,56.1267,22500.0
2007-12-12 15:30:00,80.98,81.03,80.71,80.87,41100.0,56.1406,56.1753,55.9534,56.0643,41100.0
2007-12-12 15:35:00,80.88,80.96,80.58,80.86,33100.0,56.0713,56.1267,55.8633,56.0574,33100.0
2007-12-12 15:40:00,80.85,81.02,80.72,80.91,32100.0,56.0505,56.1683,55.9604,56.0921,32100.0
2007-12-12 15:45:00,80.95,81.37,80.89,81.28,29200.0,56.1198,56.411,56.0782,56.3486,29200.0
2007-12-12 15:50:00,81.29,81.54,81.23,81.43,43000.0,56.3555,56.5288,56.3139,56.4526,43000.0
2007-12-12 15:55:00,81.49,81.71,81.31,81.66,31900.0,56.4942,56.6467,56.3694,56.612,31900.0
2007-12-13 09:30:00,80.94,81.53,80.94,81.44,23300.0,56.1129,56.5219,56.1129,56.4595,23300.0
2007-12-13 09:35:00,81.48,81.9,81.35,81.69,24500.0,56.4872,56.7784,56.3971,56.6328,24500.0
2007-12-13 09:40:00,81.74,82.03,81.59,81.9,18200.0,56.6675,56.8685,56.5635,56.7784,18200.0
2007-12-13 09:45:00,81.8,82.17,81.6,82.1,73000.0,56.7091,56.9656,56.5704,56.9171,73000.0
2007-12-13 09:50:00,82.15,82.5,81.91,82.01,32800.0,56.9517,57.1944,56.7853,56.8547,32800.0
2007-12-13 09:55:00,82.05,82.45,82.01,82.4,39600.0,56.8824,57.1597,56.8547,57.125,39600.0
2007-12-13 10:00:00,82.36,82.44,81.95,82.09,23900.0,57.0973,57.1528,56.8131,56.9101,23900.0
2007-12-13 10:05:00,82.15,82.15,81.97,81.98,13000.0,56.9517,56.9517,56.8269,56.8339,13000.0
2007-12-13 10:10:00,82.0,82.34,81.87,81.87,16800.0,56.8477,57.0834,56.7576,56.7576,16800.0
2007-12-13 10:15:00,81.9,82.24,81.65,81.68,23900.0,56.7784,57.0141,56.6051,56.6259,23900.0
2007-12-13 10:20:00,81.68,81.98,81.6,81.6,23000.0,56.6259,56.8339,56.5704,56.5704,23000.0
2007-12-13 10:25:00,81.65,81.89,81.63,81.74,22200.0,56.6051,56.7715,56.5912,56.6675,22200.0
2007-12-13 10:30:00,81.74,81.89,81.62,81.64,16500.0,56.6675,56.7715,56.5843,56.5982,16500.0
2007-12-13 10:35:00,81.6,81.68,81.4,81.4,20000.0,56.5704,56.6259,56.4318,56.4318,20000.0
2007-12-13 10:40:00,81.46,81.5,81.2,81.45,24900.0,56.4734,56.5011,56.2931,56.4664,24900.0
2007-12-13 10:45:00,81.37,81.46,81.2,81.28,12200.0,56.411,56.4734,56.2931,56.3486,12200.0
2007-12-13 10:50:00,81.28,81.35,81.05,81.15,8500.0,56.3486,56.3971,56.1891,56.2585,8500.0
2007-12-13 10:55:00,81.15,81.15,80.9,81.09,17600.0,56.2585,56.2585,56.0851,56.2169,17600.0
2007-12-13 11:00:00,81.1,81.18,80.87,81.12,14500.0,56.2238,56.2793,56.0643,56.2377,14500.0
2007-12-13 11:05:00,81.09,81.15,80.83,81.04,15900.0,56.2169,56.2585,56.0366,56.1822,15900.0
2007-12-13 11:10:00,81.0,81.15,80.99,80.99,9900.0,56.1545,56.2585,56.1475,56.1475,9900.0
2007-12-13 11:15:00,81.03,81.29,81.02,81.21,15500.0,56.1753,56.3555,56.1683,56.3001,15500.0
2007-12-13 11:20:00,81.21,81.36,81.2,81.24,14900.0,56.3001,56.404,56.2931,56.3209,14900.0
2007-12-13 11:25:00,81.21,81.45,81.17,81.3,31200.0,56.3001,56.4664,56.2723,56.3624,31200.0
2007-12-13 11:30:00,81.27,81.42,81.22,81.22,14300.0,56.3417,56.4456,56.307,56.307,14300.0
2007-12-13 11:35:00,81.22,81.36,81.09,81.18,6600.0,56.307,56.404,56.2169,56.2793,6600.0
2007-12-13 11:40:00,81.21,81.24,81.0,81.17,10500.0,56.3001,56.3209,56.1545,56.2723,10500.0
2007-12-13 11:45:00,81.17,81.43,81.16,81.39,8000.0,56.2723,56.4526,56.2654,56.4248,8000.0
2007-12-13 11:50:00,81.36,81.43,81.31,81.36,4700.0,56.404,56.4526,56.3694,56.404,4700.0
2007-12-13 11:55:00,81.35,81.45,81.31,81.4,6800.0,56.3971,56.4664,56.3694,56.4318,6800.0
2007-12-13 12:00:00,81.4,81.4,81.07,81.32,9400.0,56.4318,56.4318,56.203,56.3763,9400.0
2007-12-13 12:05:00,81.29,81.34,81.12,81.27,25000.0,56.3555,56.3902,56.2377,56.3417,25000.0
2007-12-13 12:10:00,81.29,81.35,81.2,81.29,18700.0,56.3555,56.3971,56.2931,56.3555,18700.0
2007-12-13 12:15:00,81.27,81.32,81.19,81.27,5100.0,56.3417,56.3763,56.2862,56.3417,5100.0
2007-12-13 12:20:00,81.22,81.27,80.94,80.97,21800.0,56.307,56.3417,56.1129,56.1337,21800.0
2007-12-13 12:25:00,80.92,81.04,80.92,81.03,4200.0,56.099,56.1822,56.099,56.1753,4200.0
2007-12-13 12:30:00,81.04,81.05,80.97,80.98,15000.0,56.1822,56.1891,56.1337,56.1406,15000.0
2007-12-13 12:35:00,80.98,80.98,80.9,80.96,10700.0,56.1406,56.1406,56.0851,56.1267,10700.0
2007-12-13 12:40:00,80.96,80.96,80.79,80.81,14600.0,56.1267,56.1267,56.0089,56.0227,14600.0
2007-12-13 12:45:00,80.78,80.92,80.78,80.86,5100.0,56.002,56.099,56.002,56.0574,5100.0
2007-12-13 12:50:00,80.86,81.0,80.86,80.98,8100.0,56.0574,56.1545,56.0574,56.1406,8100.0
2007-12-13 12:55:00,80.98,81.0,80.93,80.94,4500.0,56.1406,56.1545,56.1059,56.1129,4500.0
2007-12-13 13:00:00,80.93,81.13,80.93,81.09,21300.0,56.1059,56.2446,56.1059,56.2169,21300.0
2007-12-13 13:05:00,81.06,81.29,81.06,81.25,21200.0,56.1961,56.3555,56.1961,56.3278,21200.0
2007-12-13 13:10:00,81.25,81.27,81.13,81.25,50100.0,56.3278,56.3417,56.2446,56.3278,50100.0
2007-12-13 13:15:00,81.24,81.3,81.21,81.27,30700.0,56.3209,56.3624,56.3001,56.3417,30700.0
2007-12-13 13:20:00,81.29,81.39,81.23,81.25,19800.0,56.3555,56.4248,56.3139,56.3278,19800.0
2007-12-13 13:25:00,81.26,81.56,81.25,81.42,20200.0,56.3347,56.5427,56.3278,56.4456,20200.0
2007-12-13 13:30:00,81.42,81.67,81.29,81.33,27200.0,56.4456,56.619,56.3555,56.3832,27200.0
2007-12-13 13:35:00,81.41,81.43,81.26,81.31,10400.0,56.4387,56.4526,56.3347,56.3694,10400.0
2007-12-13 13:40:00,81.29,81.45,81.26,81.45,5700.0,56.3555,56.4664,56.3347,56.4664,5700.0
2007-12-13 13:45:00,81.44,81.45,81.24,81.28,9800.0,56.4595,56.4664,56.3209,56.3486,9800.0
2007-12-13 13:50:00,81.3,81.72,81.3,81.72,29600.0,56.3624,56.6536,56.3624,56.6536,29600.0
2007-12-13 13:55:00,81.73,81.83,81.71,81.8,7500.0,56.6606,56.7299,56.6467,56.7091,7500.0
2007-12-13 14:00:00,81.8,81.9,81.56,81.88,13700.0,56.7091,56.7784,56.5427,56.7645,13700.0
2007-12-13 14:05:00,81.9,81.95,81.29,81.78,25700.0,56.7784,56.8131,56.3555,56.6952,25700.0
2007-12-13 14:10:00,81.73,81.83,81.69,81.82,10300.0,56.6606,56.7299,56.6328,56.7229,10300.0
2007-12-13 14:15:00,81.81,81.99,81.8,81.99,16700.0,56.716,56.8408,56.7091,56.8408,16700.0
2007-12-13 14:20:00,81.96,82.23,81.96,82.19,26700.0,56.82,57.0072,56.82,56.9795,26700.0
2007-12-13 14:25:00,82.18,82.18,82.1,82.18,13700.0,56.9725,56.9725,56.9171,56.9725,13700.0
2007-12-13 14:30:00,82.18,82.22,82.0,82.0,19400.0,56.9725,57.0003,56.8477,56.8477,19400.0
2007-12-13 14:35:00,81.96,82.1,81.9,81.98,7800.0,56.82,56.9171,56.7784,56.8339,7800.0
2007-12-13 14:40:00,81.98,82.13,81.93,82.0,12200.0,56.8339,56.9379,56.7992,56.8477,12200.0
2007-12-13 14:45:00,82.09,82.14,81.92,82.0,9600.0,56.9101,56.9448,56.7923,56.8477,9600.0
2007-12-13 14:50:00,82.04,82.25,81.99,82.19,17100.0,56.8755,57.0211,56.8408,56.9795,17100.0
2007-12-13 14:55:00,82.17,82.24,82.1,82.13,35000.0,56.9656,57.0141,56.9171,56.9379,35000.0
2007-12-13 15:00:00,82.13,82.23,82.09,82.21,23900.0,56.9379,57.0072,56.9101,56.9933,23900.0
2007-12-13 15:05:00,82.21,82.23,82.0,82.0,13800.0,56.9933,57.0072,56.8477,56.8477,13800.0
2007-12-13 15:10:00,82.03,82.03,81.82,81.87,16100.0,56.8685,56.8685,56.7229,56.7576,16100.0
2007-12-13 15:15:00,81.82,82.14,81.77,81.94,22300.0,56.7229,56.9448,56.6883,56.8061,22300.0
2007-12-13 15:20:00,81.99,82.04,81.74,81.86,24300.0,56.8408,56.8755,56.6675,56.7507,24300.0
2007-12-13 15:25:00,81.84,82.21,81.8,82.19,17500.0,56.7368,56.9933,56.7091,56.9795,17500.0
2007-12-13 15:30:00,82.21,82.25,82.02,82.22,27500.0,56.9933,57.0211,56.8616,57.0003,27500.0
2007-12-13 15:35:00,82.23,82.25,81.9,81.96,26200.0,57.0072,57.0211,56.7784,56.82,26200.0
2007-12-13 15:40:00,81.95,82.12,81.88,82.04,19800.0,56.8131,56.9309,56.7645,56.8755,19800.0
2007-12-13 15:45:00,82.06,82.19,82.0,82.03,13600.0,56.8893,56.9795,56.8477,56.8685,13600.0
2007-12-13 15:50:00,82.01,82.18,81.91,82.09,23500.0,56.8547,56.9725,56.7853,56.9101,23500.0
2007-12-13 15:55:00,82.1,82.19,82.01,82.19,23300.0,56.9171,56.9795,56.8547,56.9795,23300.0
2007-12-14 09:30:00,81.08,81.63,80.8,81.27,16900.0,56.2099,56.5912,56.0158,56.3417,16900.0
2007-12-14 09:35:00,81.27,81.38,81.11,81.27,33100.0,56.3417,56.4179,56.2307,56.3417,33100.0
2007-12-14 09:40:00,81.25,81.27,81.0,81.04,19300.0,56.3278,56.3417,56.1545,56.1822,19300.0
2007-12-14 09:45:00,81.02,81.15,80.85,81.03,28500.0,56.1683,56.2585,56.0505,56.1753,28500.0
2007-12-14 09:50:00,81.06,81.4,81.01,81.32,47300.0,56.1961,56.4318,56.1614,56.3763,47300.0
2007-12-14 09:55:00,81.29,81.39,81.21,81.34,35200.0,56.3555,56.4248,56.3001,56.3902,35200.0
2007-12-14 10:00:00,81.31,81.59,81.31,81.52,40500.0,56.3694,56.5635,56.3694,56.515,40500.0
2007-12-14 10:05:00,81.56,81.8,81.55,81.75,23100.0,56.5427,56.7091,56.5358,56.6744,23100.0
2007-12-14 10:10:00,81.76,81.9,81.71,81.73,20300.0,56.6814,56.7784,56.6467,56.6606,20300.0
2007-12-14 10:15:00,81.73,81.84,81.66,81.8,12700.0,56.6606,56.7368,56.612,56.7091,12700.0
2007-12-14 10:20:00,81.8,81.86,81.69,81.8,15200.0,56.7091,56.7507,56.6328,56.7091,15200.0
2007-12-14 10:25:00,81.8,81.83,81.61,81.77,17000.0,56.7091,56.7299,56.5774,56.6883,17000.0
2007-12-14 10:30:00,81.76,81.77,81.59,81.65,14100.0,56.6814,56.6883,56.5635,56.6051,14100.0
2007-12-14 10:35:00,81.66,81.71,81.52,81.59,10300.0,56.612,56.6467,56.515,56.5635,10300.0
2007-12-14 10:40:00,81.53,81.74,81.51,81.65,9500.0,56.5219,56.6675,56.508,56.6051,9500.0
2007-12-14 10:45:00,81.69,82.06,81.68,82.01,22900.0,56.6328,56.8893,56.6259,56.8547,22900.0
2007-12-14 10:50:00,82.02,82.06,81.93,81.99,12000.0,56.8616,56.8893,56.7992,56.8408,12000.0
2007-12-14 10:55:00,82.03,82.33,81.99,82.33,19700.0,56.8685,57.0765,56.8408,57.0765,19700.0
2007-12-14 11:00:00,82.36,82.72,82.31,82.71,32600.0,57.0973,57.3469,57.0626,57.34,32600.0
2007-12-14 11:05:00,82.68,82.71,82.55,82.58,19500.0,57.3192,57.34,57.229,57.2498,19500.0
2007-12-14 11:10:00,82.55,82.56,82.03,82.03,28000.0,57.229,57.236,56.8685,56.8685,28000.0
2007-12-14 11:15:00,82.02,82.11,82.01,82.03,8900.0,56.8616,56.924,56.8547,56.8685,8900.0
2007-12-14 11:20:00,82.03,82.09,81.9,81.99,10300.0,56.8685,56.9101,56.7784,56.8408,10300.0
2007-12-14 11:25:00,81.96,82.03,81.79,81.79,12100.0,56.82,56.8685,56.7021,56.7021,12100.0
2007-12-14 11:30:00,81.81,81.86,81.67,81.86,13300.0,56.716,56.7507,56.619,56.7507,13300.0
2007-12-14 11:35:00,81.86,81.86,81.72,81.78,7300.0,56.7507,56.7507,56.6536,56.6952,7300.0
2007-12-14 11:40:00,81.77,81.98,81.77,81.98,8100.0,56.6883,56.8339,56.6883,56.8339,8100.0
2007-12-14 11:45:00,82.0,82.22,81.92,82.11,36300.0,56.8477,57.0003,56.7923,56.924,36300.0
2007-12-14 11:50:00,82.14,82.18,82.09,82.12,9900.0,56.9448,56.9725,56.9101,56.9309,9900.0
2007-12-14 11:55:00,82.14,82.14,81.82,81.82,16900.0,56.9448,56.9448,56.7229,56.7229,16900.0
2007-12-14 12:00:00,81.81,81.96,81.68,81.78,9700.0,56.716,56.82,56.6259,56.6952,9700.0
2007-12-14 12:05:00,81.8,81.91,81.76,81.89,5500.0,56.7091,56.7853,56.6814,56.7715,5500.0
2007-12-14 12:10:00,81.9,82.15,81.9,82.09,11500.0,56.7784,56.9517,56.7784,56.9101,11500.0
2007-12-14 12:15:00,82.09,82.09,82.0,82.04,6500.0,56.9101,56.9101,56.8477,56.8755,6500.0
2007-12-14 12:20:00,82.04,82.13,81.99,82.02,20300.0,56.8755,56.9379,56.8408,56.8616,20300.0
2007-12-14 12:25:00,82.02,82.12,81.77,81.91,34600.0,56.8616,56.9309,56.6883,56.7853,34600.0
2007-12-14 12:30:00,81.85,81.85,81.69,81.72,10300.0,56.7437,56.7437,56.6328,56.6536,10300.0
2007-12-14 12:35:00,81.72,81.96,81.72,81.88,11700.0,56.6536,56.82,56.6536,56.7645,11700.0
2007-12-14 12:40:00,81.91,81.98,81.75,81.85,23000.0,56.7853,56.8339,56.6744,56.7437,23000.0
2007-12-14 12:45:00,81.84,81.94,81.75,81.86,19900.0,56.7368,56.8061,56.6744,56.7507,19900.0
2007-12-14 12:50:00,81.79,82.08,81.79,82.02,18200.0,56.7021,56.9032,56.7021,56.8616,18200.0
2007-12-14 12:55:00,81.99,82.1,81.87,82.02,36300.0,56.8408,56.9171,56.7576,56.8616,36300.0
2007-12-14 13:00:00,82.02,82.09,81.88,81.94,24600.0,56.8616,56.9101,56.7645,56.8061,24600.0
2007-12-14 13:05:00,81.99,82.16,81.98,82.12,20100.0,56.8408,56.9587,56.8339,56.9309,20100.0
2007-12-14 13:10:00,82.14,82.14,82.05,82.05,3800.0,56.9448,56.9448,56.8824,56.8824,3800.0
2007-12-14 13:15:00,82.06,82.1,81.94,81.97,11000.0,56.8893,56.9171,56.8061,56.8269,11000.0
2007-12-14 13:20:00,81.93,81.94,81.85,81.91,6200.0,56.7992,56.8061,56.7437,56.7853,6200.0
2007-12-14 13:25:00,81.91,82.07,81.91,82.04,9800.0,56.7853,56.8963,56.7853,56.8755,9800.0
2007-12-14 13:30:00,82.08,82.17,82.03,82.04,18700.0,56.9032,56.9656,56.8685,56.8755,18700.0
2007-12-14 13:35:00,81.99,82.04,81.94,82.04,6200.0,56.8408,56.8755,56.8061,56.8755,6200.0
2007-12-14 13:40:00,82.04,82.04,81.88,81.88,11400.0,56.8755,56.8755,56.7645,56.7645,11400.0
2007-12-14 13:45:00,81.9,81.92,81.75,81.88,11000.0,56.7784,56.7923,56.6744,56.7645,11000.0
2007-12-14 13:50:00,81.91,81.92,81.78,81.89,9900.0,56.7853,56.7923,56.6952,56.7715,9900.0
2007-12-14 13:55:00,81.85,81.92,81.82,81.84,4600.0,56.7437,56.7923,56.7229,56.7368,4600.0
2007-12-14 14:00:00,81.83,81.87,81.62,81.79,27900.0,56.7299,56.7576,56.5843,56.7021,27900.0
2007-12-14 14:05:00,81.79,81.89,81.78,81.83,8800.0,56.7021,56.7715,56.6952,56.7299,8800.0
2007-12-14 14:10:00,81.87,81.9,81.84,81.88,6900.0,56.7576,56.7784,56.7368,56.7645,6900.0
2007-12-14 14:15:00,81.88,81.88,81.72,81.76,7800.0,56.7645,56.7645,56.6536,56.6814,7800.0
2007-12-14 14:20:00,81.75,81.89,81.75,81.85,6000.0,56.6744,56.7715,56.6744,56.7437,6000.0
2007-12-14 14:25:00,81.86,82.04,81.84,81.9,9600.0,56.7507,56.8755,56.7368,56.7784,9600.0
2007-12-14 14:30:00,81.89,81.92,81.8,81.87,7000.0,56.7715,56.7923,56.7091,56.7576,7000.0
2007-12-14 14:35:00,81.87,82.14,81.86,82.13,10300.0,56.7576,56.9448,56.7507,56.9379,10300.0
2007-12-14 14:40:00,82.15,82.23,81.95,81.97,17100.0,56.9517,57.0072,56.8131,56.8269,17100.0
2007-12-14 14:45:00,82.0,82.02,81.72,81.72,20500.0,56.8477,56.8616,56.6536,56.6536,20500.0
2007-12-14 14:50:00,81.75,81.79,81.57,81.79,16300.0,56.6744,56.7021,56.5496,56.7021,16300.0
2007-12-14 14:55:00,81.79,81.9,81.67,81.8,26100.0,56.7021,56.7784,56.619,56.7091,26100.0
2007-12-14 15:00:00,81.75,81.83,81.71,81.77,22600.0,56.6744,56.7299,56.6467,56.6883,22600.0
2007-12-14 15:05:00,81.77,81.87,81.73,81.84,12700.0,56.6883,56.7576,56.6606,56.7368,12700.0
2007-12-14 15:10:00,81.85,81.97,81.85,81.93,11100.0,56.7437,56.8269,56.7437,56.7992,11100.0
2007-12-14 15:15:00,81.91,81.92,81.71,81.79,27100.0,56.7853,56.7923,56.6467,56.7021,27100.0
2007-12-14 15:20:00,81.72,81.93,81.7,81.89,25100.0,56.6536,56.7992,56.6398,56.7715,25100.0
2007-12-14 15:25:00,81.89,82.01,81.87,81.87,16400.0,56.7715,56.8547,56.7576,56.7576,16400.0
2007-12-14 15:30:00,81.87,81.9,81.78,81.84,24100.0,56.7576,56.7784,56.6952,56.7368,24100.0
2007-12-14 15:35:00,81.84,82.07,81.81,81.88,32100.0,56.7368,56.8963,56.716,56.7645,32100.0
2007-12-14 15:40:00,81.85,81.89,81.68,81.76,26600.0,56.7437,56.7715,56.6259,56.6814,26600.0
2007-12-14 15:45:00,81.82,81.88,81.7,81.74,20200.0,56.7229,56.7645,56.6398,56.6675,20200.0
2007-12-14 15:50:00,81.75,81.86,81.55,81.74,30200.0,56.6744,56.7507,56.5358,56.6675,30200.0
2007-12-14 15:55:00,81.73,81.8,81.52,81.52,21800.0,56.6606,56.7091,56.515,56.515,21800.0
2007-12-17 09:30:00,81.14,81.2,80.74,81.12,8800.0,56.2515,56.2931,55.9742,56.2377,8800.0
2007-12-17 09:35:00,81.11,81.93,81.0,81.52,13400.0,56.2307,56.7992,56.1545,56.515,13400.0
2007-12-17 09:40:00,81.5,82.11,81.5,81.96,22500.0,56.5011,56.924,56.5011,56.82,22500.0
2007-12-17 09:45:00,81.94,82.04,81.5,81.7,15500.0,56.8061,56.8755,56.5011,56.6398,15500.0
2007-12-17 09:50:00,81.7,81.72,81.31,81.38,14900.0,56.6398,56.6536,56.3694,56.4179,14900.0
2007-12-17 09:55:00,81.37,81.75,81.37,81.62,13600.0,56.411,56.6744,56.411,56.5843,13600.0
2007-12-17 10:00:00,81.64,82.0,81.64,82.0,10300.0,56.5982,56.8477,56.5982,56.8477,10300.0
2007-12-17 10:05:00,82.0,82.0,81.42,81.65,13200.0,56.8477,56.8477,56.4456,56.6051,13200.0
2007-12-17 10:10:00,81.61,81.86,81.61,81.79,10800.0,56.5774,56.7507,56.5774,56.7021,10800.0
2007-12-17 10:15:00,81.79,82.24,81.79,82.19,40100.0,56.7021,57.0141,56.7021,56.9795,40100.0
2007-12-17 10:20:00,82.18,82.5,82.18,82.39,33800.0,56.9725,57.1944,56.9725,57.1181,33800.0
2007-12-17 10:25:00,82.37,82.63,82.37,82.5,37700.0,57.1042,57.2845,57.1042,57.1944,37700.0
2007-12-17 10:30:00,82.47,82.52,82.36,82.43,28000.0,57.1736,57.2082,57.0973,57.1458,28000.0
2007-12-17 10:35:00,82.39,82.39,82.19,82.36,11800.0,57.1181,57.1181,56.9795,57.0973,11800.0
2007-12-17 10:40:00,82.37,82.41,82.32,82.4,11200.0,57.1042,57.132,57.0696,57.125,11200.0
2007-12-17 10:45:00,82.38,82.5,82.38,82.47,9500.0,57.1112,57.1944,57.1112,57.1736,9500.0
2007-12-17 10:50:00,82.5,82.5,82.17,82.36,15500.0,57.1944,57.1944,56.9656,57.0973,15500.0
2007-12-17 10:55:00,82.37,82.37,82.24,82.26,2700.0,57.1042,57.1042,57.0141,57.028,2700.0
2007-12-17 11:00:00,82.25,82.34,82.11,82.23,14200.0,57.0211,57.0834,56.924,57.0072,14200.0
2007-12-17 11:05:00,82.23,82.28,82.21,82.25,3800.0,57.0072,57.0418,56.9933,57.0211,3800.0
2007-12-17 11:10:00,82.2,82.21,82.03,82.05,11600.0,56.9864,56.9933,56.8685,56.8824,11600.0
2007-12-17 11:15:00,82.05,82.05,81.95,81.99,12800.0,56.8824,56.8824,56.8131,56.8408,12800.0
2007-12-17 11:20:00,81.99,82.05,81.91,82.0,11600.0,56.8408,56.8824,56.7853,56.8477,11600.0
2007-12-17 11:25:00,82.02,82.14,81.87,81.87,16600.0,56.8616,56.9448,56.7576,56.7576,16600.0
2007-12-17 11:30:00,81.94,81.99,81.88,81.93,6300.0,56.8061,56.8408,56.7645,56.7992,6300.0
2007-12-17 11:35:00,81.93,81.93,81.8,81.86,3800.0,56.7992,56.7992,56.7091,56.7507,3800.0
2007-12-17 11:40:00,81.86,81.86,81.71,81.74,4800.0,56.7507,56.7507,56.6467,56.6675,4800.0
2007-12-17 11:45:00,81.72,81.73,81.63,81.67,5700.0,56.6536,56.6606,56.5912,56.619,5700.0
2007-12-17 11:50:00,81.64,81.92,81.6,81.92,5700.0,56.5982,56.7923,56.5704,56.7923,5700.0
2007-12-17 11:55:00,81.92,81.99,81.8,81.8,5800.0,56.7923,56.8408,56.7091,56.7091,5800.0
2007-12-17 12:00:00,81.84,81.84,81.74,81.78,3400.0,56.7368,56.7368,56.6675,56.6952,3400.0
2007-12-17 12:05:00,81.82,81.92,81.77,81.92,5000.0,56.7229,56.7923,56.6883,56.7923,5000.0
2007-12-17 12:10:00,81.91,82.09,81.91,82.09,11600.0,56.7853,56.9101,56.7853,56.9101,11600.0
2007-12-17 12:15:00,82.0,82.0,81.81,81.84,8500.0,56.8477,56.8477,56.716,56.7368,8500.0
2007-12-17 12:20:00,81.89,82.0,81.89,81.94,1500.0,56.7715,56.8477,56.7715,56.8061,1500.0
2007-12-17 12:25:00,81.94,82.02,81.94,81.98,6900.0,56.8061,56.8616,56.8061,56.8339,6900.0
2007-12-17 12:30:00,81.96,82.04,81.96,82.02,21900.0,56.82,56.8755,56.82,56.8616,21900.0
2007-12-17 12:35:00,82.04,82.05,81.99,82.02,6900.0,56.8755,56.8824,56.8408,56.8616,6900.0
2007-12-17 12:40:00,82.01,82.04,81.86,81.9,5200.0,56.8547,56.8755,56.7507,56.7784,5200.0
2007-12-17 12:45:00,81.82,81.89,81.78,81.86,4700.0,56.7229,56.7715,56.6952,56.7507,4700.0
2007-12-17 12:50:00,81.85,82.03,81.85,82.0,10200.0,56.7437,56.8685,56.7437,56.8477,10200.0
2007-12-17 12:55:00,82.0,82.03,81.94,81.99,10700.0,56.8477,56.8685,56.8061,56.8408,10700.0
2007-12-17 13:00:00,81.98,82.01,81.95,82.01,3100.0,56.8339,56.8547,56.8131,56.8547,3100.0
2007-12-17 13:05:00,82.0,82.01,81.8,81.98,13300.0,56.8477,56.8547,56.7091,56.8339,13300.0
2007-12-17 13:10:00,82.0,82.0,81.89,81.93,2900.0,56.8477,56.8477,56.7715,56.7992,2900.0
2007-12-17 13:15:00,81.95,81.95,81.66,81.72,10000.0,56.8131,56.8131,56.612,56.6536,10000.0
2007-12-17 13:20:00,81.7,81.87,81.7,81.86,6300.0,56.6398,56.7576,56.6398,56.7507,6300.0
2007-12-17 13:25:00,81.85,81.87,81.76,81.82,3000.0,56.7437,56.7576,56.6814,56.7229,3000.0
2007-12-17 13:30:00,81.79,81.84,81.74,81.81,4800.0,56.7021,56.7368,56.6675,56.716,4800.0
2007-12-17 13:35:00,81.77,81.85,81.74,81.8,2400.0,56.6883,56.7437,56.6675,56.7091,2400.0
2007-12-17 13:40:00,81.79,81.85,81.61,81.69,7100.0,56.7021,56.7437,56.5774,56.6328,7100.0
2007-12-17 13:45:00,81.67,81.73,81.5,81.56,7500.0,56.619,56.6606,56.5011,56.5427,7500.0
2007-12-17 13:50:00,81.55,81.6,81.5,81.53,6400.0,56.5358,56.5704,56.5011,56.5219,6400.0
2007-12-17 13:55:00,81.56,81.62,81.48,81.51,6900.0,56.5427,56.5843,56.4872,56.508,6900.0
2007-12-17 14:00:00,81.51,81.72,81.47,81.72,9000.0,56.508,56.6536,56.4803,56.6536,9000.0
2007-12-17 14:05:00,81.67,81.78,81.64,81.66,3500.0,56.619,56.6952,56.5982,56.612,3500.0
2007-12-17 14:10:00,81.66,81.72,81.5,81.55,7400.0,56.612,56.6536,56.5011,56.5358,7400.0
2007-12-17 14:15:00,81.57,81.64,81.54,81.55,5400.0,56.5496,56.5982,56.5288,56.5358,5400.0
2007-12-17 14:20:00,81.63,81.84,81.6,81.74,18900.0,56.5912,56.7368,56.5704,56.6675,18900.0
2007-12-17 14:25:00,81.7,81.83,81.67,81.83,15800.0,56.6398,56.7299,56.619,56.7299,15800.0
2007-12-17 14:30:00,81.88,81.98,81.82,81.97,14200.0,56.7645,56.8339,56.7229,56.8269,14200.0
2007-12-17 14:35:00,81.95,82.11,81.95,82.1,25900.0,56.8131,56.924,56.8131,56.9171,25900.0
2007-12-17 14:40:00,82.1,82.11,81.87,81.91,13300.0,56.9171,56.924,56.7576,56.7853,13300.0
2007-12-17 14:45:00,81.85,81.9,81.73,81.79,6900.0,56.7437,56.7784,56.6606,56.7021,6900.0
2007-12-17 14:50:00,81.79,81.8,81.6,81.62,10500.0,56.7021,56.7091,56.5704,56.5843,10500.0
2007-12-17 14:55:00,81.62,81.8,81.51,81.7,14200.0,56.5843,56.7091,56.508,56.6398,14200.0
2007-12-17 15:00:00,81.68,81.7,81.47,81.47,12100.0,56.6259,56.6398,56.4803,56.4803,12100.0
2007-12-17 15:05:00,81.48,81.67,81.45,81.54,38900.0,56.4872,56.619,56.4664,56.5288,38900.0
2007-12-17 15:10:00,81.54,81.7,81.49,81.56,10500.0,56.5288,56.6398,56.4942,56.5427,10500.0
2007-12-17 15:15:00,81.56,81.57,81.38,81.43,8300.0,56.5427,56.5496,56.4179,56.4526,8300.0
2007-12-17 15:20:00,81.41,81.66,81.4,81.54,12100.0,56.4387,56.612,56.4318,56.5288,12100.0
2007-12-17 15:25:00,81.59,81.59,81.43,81.51,6600.0,56.5635,56.5635,56.4526,56.508,6600.0
2007-12-17 15:30:00,81.45,81.55,81.41,81.47,16500.0,56.4664,56.5358,56.4387,56.4803,16500.0
2007-12-17 15:35:00,81.49,81.76,81.45,81.76,21400.0,56.4942,56.6814,56.4664,56.6814,21400.0
2007-12-17 15:40:00,81.75,81.79,81.44,81.45,19800.0,56.6744,56.7021,56.4595,56.4664,19800.0
2007-12-17 15:45:00,81.45,81.54,81.4,81.41,20000.0,56.4664,56.5288,56.4318,56.4387,20000.0
2007-12-17 15:50:00,81.41,81.46,81.14,81.19,42000.0,56.4387,56.4734,56.2515,56.2862,42000.0
2007-12-17 15:55:00,81.21,81.37,81.18,81.37,66900.0,56.3001,56.411,56.2793,56.411,66900.0
2007-12-18 09:30:00,82.0,82.46,81.93,82.39,19300.0,56.8477,57.1666,56.7992,57.1181,19300.0
2007-12-18 09:35:00,82.43,82.5,81.86,81.86,15700.0,57.1458,57.1944,56.7507,56.7507,15700.0
2007-12-18 09:40:00,81.85,81.85,81.28,81.59,18700.0,56.7437,56.7437,56.3486,56.5635,18700.0
2007-12-18 09:45:00,81.54,81.56,81.24,81.4,11100.0,56.5288,56.5427,56.3209,56.4318,11100.0
2007-12-18 09:50:00,81.4,81.52,81.29,81.39,15200.0,56.4318,56.515,56.3555,56.4248,15200.0
2007-12-18 09:55:00,81.43,81.73,81.4,81.66,9500.0,56.4526,56.6606,56.4318,56.612,9500.0
2007-12-18 10:00:00,81.62,81.81,81.59,81.77,8500.0,56.5843,56.716,56.5635,56.6883,8500.0
2007-12-18 10:05:00,81.8,81.95,81.8,81.91,9300.0,56.7091,56.8131,56.7091,56.7853,9300.0
2007-12-18 10:10:00,81.95,81.98,81.84,81.86,11000.0,56.8131,56.8339,56.7368,56.7507,11000.0
2007-12-18 10:15:00,81.83,81.97,81.79,81.97,12900.0,56.7299,56.8269,56.7021,56.8269,12900.0
2007-12-18 10:20:00,81.99,82.16,81.93,82.14,14300.0,56.8408,56.9587,56.7992,56.9448,14300.0
2007-12-18 10:25:00,82.12,82.25,82.09,82.23,8000.0,56.9309,57.0211,56.9101,57.0072,8000.0
2007-12-18 10:30:00,82.19,82.19,82.0,82.04,10100.0,56.9795,56.9795,56.8477,56.8755,10100.0
2007-12-18 10:35:00,81.99,82.04,81.72,81.82,13300.0,56.8408,56.8755,56.6536,56.7229,13300.0
2007-12-18 10:40:00,81.8,81.93,81.72,81.87,18700.0,56.7091,56.7992,56.6536,56.7576,18700.0
2007-12-18 10:45:00,81.9,81.91,81.72,81.87,6700.0,56.7784,56.7853,56.6536,56.7576,6700.0
2007-12-18 10:50:00,81.95,82.17,81.94,82.1,16500.0,56.8131,56.9656,56.8061,56.9171,16500.0
2007-12-18 10:55:00,82.12,82.27,82.06,82.26,6600.0,56.9309,57.0349,56.8893,57.028,6600.0
2007-12-18 11:00:00,82.23,82.28,82.19,82.27,9600.0,57.0072,57.0418,56.9795,57.0349,9600.0
2007-12-18 11:05:00,82.26,82.38,82.25,82.32,10000.0,57.028,57.1112,57.0211,57.0696,10000.0
2007-12-18 11:10:00,82.33,82.33,82.17,82.24,5900.0,57.0765,57.0765,56.9656,57.0141,5900.0
2007-12-18 11:15:00,82.24,82.36,82.21,82.31,14000.0,57.0141,57.0973,56.9933,57.0626,14000.0
2007-12-18 11:20:00,82.34,82.44,82.2,82.25,18800.0,57.0834,57.1528,56.9864,57.0211,18800.0
2007-12-18 11:25:00,82.25,82.42,82.23,82.38,8500.0,57.0211,57.1389,57.0072,57.1112,8500.0
2007-12-18 11:30:00,82.36,82.36,82.14,82.21,26400.0,57.0973,57.0973,56.9448,56.9933,26400.0
2007-12-18 11:35:00,82.21,82.31,82.19,82.24,21800.0,56.9933,57.0626,56.9795,57.0141,21800.0
2007-12-18 11:40:00,82.26,82.27,82.01,82.08,20000.0,57.028,57.0349,56.8547,56.9032,20000.0
2007-12-18 11:45:00,82.1,82.12,81.95,82.06,22800.0,56.9171,56.9309,56.8131,56.8893,22800.0
2007-12-18 11:50:00,82.07,82.1,81.87,81.88,23300.0,56.8963,56.9171,56.7576,56.7645,23300.0
2007-12-18 11:55:00,81.86,81.97,81.59,81.61,21000.0,56.7507,56.8269,56.5635,56.5774,21000.0
2007-12-18 12:00:00,81.61,81.66,81.38,81.64,29900.0,56.5774,56.612,56.4179,56.5982,29900.0
2007-12-18 12:05:00,81.63,81.73,81.62,81.73,9600.0,56.5912,56.6606,56.5843,56.6606,9600.0
2007-12-18 12:10:00,81.7,81.71,81.45,81.5,31700.0,56.6398,56.6467,56.4664,56.5011,31700.0
2007-12-18 12:15:00,81.5,81.63,81.5,81.56,16500.0,56.5011,56.5912,56.5011,56.5427,16500.0
2007-12-18 12:20:00,81.56,81.6,81.49,81.55,16600.0,56.5427,56.5704,56.4942,56.5358,16600.0
2007-12-18 12:25:00,81.55,81.55,81.47,81.5,9500.0,56.5358,56.5358,56.4803,56.5011,9500.0
2007-12-18 12:30:00,81.5,81.59,81.47,81.54,15200.0,56.5011,56.5635,56.4803,56.5288,15200.0
2007-12-18 12:35:00,81.54,81.59,81.48,81.5,12700.0,56.5288,56.5635,56.4872,56.5011,12700.0
2007-12-18 12:40:00,81.47,81.54,81.42,81.45,14800.0,56.4803,56.5288,56.4456,56.4664,14800.0
2007-12-18 12:45:00,81.43,81.46,81.36,81.38,13700.0,56.4526,56.4734,56.404,56.4179,13700.0
2007-12-18 12:50:00,81.37,81.44,81.37,81.43,13900.0,56.411,56.4595,56.411,56.4526,13900.0
2007-12-18 12:55:00,81.41,81.52,81.41,81.48,7800.0,56.4387,56.515,56.4387,56.4872,7800.0
2007-12-18 13:00:00,81.49,81.51,81.37,81.45,10300.0,56.4942,56.508,56.411,56.4664,10300.0
2007-12-18 13:05:00,81.41,81.45,81.4,81.42,14600.0,56.4387,56.4664,56.4318,56.4456,14600.0
2007-12-18 13:10:00,81.42,81.5,81.37,81.45,36500.0,56.4456,56.5011,56.411,56.4664,36500.0
2007-12-18 13:15:00,81.45,81.74,81.45,81.7,24000.0,56.4664,56.6675,56.4664,56.6398,24000.0
2007-12-18 13:20:00,81.72,82.13,81.72,82.11,14300.0,56.6536,56.9379,56.6536,56.924,14300.0
2007-12-18 13:25:00,82.11,82.28,82.11,82.13,10700.0,56.924,57.0418,56.924,56.9379,10700.0
2007-12-18 13:30:00,82.09,82.35,82.04,82.31,13700.0,56.9101,57.0904,56.8755,57.0626,13700.0
2007-12-18 13:35:00,82.33,82.35,82.11,82.19,12000.0,57.0765,57.0904,56.924,56.9795,12000.0
2007-12-18 13:40:00,82.2,82.21,82.01,82.03,24700.0,56.9864,56.9933,56.8547,56.8685,24700.0
2007-12-18 13:45:00,82.02,82.18,81.84,82.17,26800.0,56.8616,56.9725,56.7368,56.9656,26800.0
2007-12-18 13:50:00,82.14,82.23,82.1,82.1,11300.0,56.9448,57.0072,56.9171,56.9171,11300.0
2007-12-18 13:55:00,82.1,82.11,81.87,81.92,14500.0,56.9171,56.924,56.7576,56.7923,14500.0
2007-12-18 14:00:00,81.94,82.13,81.93,82.07,10500.0,56.8061,56.9379,56.7992,56.8963,10500.0
2007-12-18 14:05:00,82.05,82.3,81.99,82.26,16800.0,56.8824,57.0557,56.8408,57.028,16800.0
2007-12-18 14:10:00,82.3,82.39,82.2,82.24,17800.0,57.0557,57.1181,56.9864,57.0141,17800.0
2007-12-18 14:15:00,82.24,82.46,82.24,82.41,17300.0,57.0141,57.1666,57.0141,57.132,17300.0
2007-12-18 14:20:00,82.42,82.46,82.37,82.42,14100.0,57.1389,57.1666,57.1042,57.1389,14100.0
2007-12-18 14:25:00,82.39,82.45,82.33,82.4,15000.0,57.1181,57.1597,57.0765,57.125,15000.0
2007-12-18 14:30:00,82.37,82.64,82.31,82.53,34900.0,57.1042,57.2914,57.0626,57.2152,34900.0
2007-12-18 14:35:00,82.53,82.62,82.47,82.51,22100.0,57.2152,57.2776,57.1736,57.2013,22100.0
2007-12-18 14:40:00,82.51,82.52,82.28,82.3,22700.0,57.2013,57.2082,57.0418,57.0557,22700.0
2007-12-18 14:45:00,82.3,82.35,82.18,82.34,25100.0,57.0557,57.0904,56.9725,57.0834,25100.0
2007-12-18 14:50:00,82.35,82.43,82.21,82.22,19800.0,57.0904,57.1458,56.9933,57.0003,19800.0
2007-12-18 14:55:00,82.2,82.34,82.1,82.17,20500.0,56.9864,57.0834,56.9171,56.9656,20500.0
2007-12-18 15:00:00,82.13,82.35,82.08,82.35,32400.0,56.9379,57.0904,56.9032,57.0904,32400.0
2007-12-18 15:05:00,82.38,82.5,82.35,82.39,24600.0,57.1112,57.1944,57.0904,57.1181,24600.0
2007-12-18 15:10:00,82.37,82.42,82.24,82.33,16900.0,57.1042,57.1389,57.0141,57.0765,16900.0
2007-12-18 15:15:00,82.29,82.5,82.25,82.49,26100.0,57.0488,57.1944,57.0211,57.1874,26100.0
2007-12-18 15:20:00,82.44,82.49,82.28,82.34,18200.0,57.1528,57.1874,57.0418,57.0834,18200.0
2007-12-18 15:25:00,82.35,82.62,82.33,82.55,26300.0,57.0904,57.2776,57.0765,57.229,26300.0
2007-12-18 15:30:00,82.54,82.6,82.38,82.48,22200.0,57.2221,57.2637,57.1112,57.1805,22200.0
2007-12-18 15:35:00,82.43,82.69,82.41,82.58,27800.0,57.1458,57.3261,57.132,57.2498,27800.0
2007-12-18 15:40:00,82.55,82.64,82.38,82.41,25600.0,57.229,57.2914,57.1112,57.132,25600.0
2007-12-18 15:45:00,82.41,82.46,82.05,82.05,27500.0,57.132,57.1666,56.8824,56.8824,27500.0
2007-12-18 15:50:00,82.05,82.15,81.96,82.15,41000.0,56.8824,56.9517,56.82,56.9517,41000.0
2007-12-18 15:55:00,82.15,82.26,81.91,82.02,48500.0,56.9517,57.028,56.7853,56.8616,48500.0
2007-12-19 09:30:00,82.4,82.4,81.66,81.93,17400.0,57.125,57.125,56.612,56.7992,17400.0
2007-12-19 09:35:00,81.92,81.96,81.54,81.85,11800.0,56.7923,56.82,56.5288,56.7437,11800.0
2007-12-19 09:40:00,81.88,82.15,81.73,82.14,12100.0,56.7645,56.9517,56.6606,56.9448,12100.0
2007-12-19 09:45:00,82.17,82.66,82.13,82.48,22500.0,56.9656,57.3053,56.9379,57.1805,22500.0
2007-12-19 09:50:00,82.5,82.78,82.47,82.78,24200.0,57.1944,57.3885,57.1736,57.3885,24200.0
2007-12-19 09:55:00,82.78,82.82,82.53,82.53,9500.0,57.3885,57.4162,57.2152,57.2152,9500.0
2007-12-19 10:00:00,82.6,82.76,82.41,82.58,10400.0,57.2637,57.3746,57.132,57.2498,10400.0
2007-12-19 10:05:00,82.6,82.79,82.57,82.61,6400.0,57.2637,57.3954,57.2429,57.2706,6400.0
2007-12-19 10:10:00,82.67,82.67,82.46,82.55,10900.0,57.3122,57.3122,57.1666,57.229,10900.0
2007-12-19 10:15:00,82.52,82.57,82.35,82.47,10600.0,57.2082,57.2429,57.0904,57.1736,10600.0
2007-12-19 10:20:00,82.5,82.58,82.47,82.53,4600.0,57.1944,57.2498,57.1736,57.2152,4600.0
2007-12-19 10:25:00,82.53,82.61,82.33,82.47,10000.0,57.2152,57.2706,57.0765,57.1736,10000.0
2007-12-19 10:30:00,82.44,82.44,82.2,82.21,14900.0,57.1528,57.1528,56.9864,56.9933,14900.0
2007-12-19 10:35:00,82.21,82.33,82.18,82.3,18800.0,56.9933,57.0765,56.9725,57.0557,18800.0
2007-12-19 10:40:00,82.28,82.48,82.22,82.48,5200.0,57.0418,57.1805,57.0003,57.1805,5200.0
2007-12-19 10:45:00,82.48,82.58,82.43,82.45,10800.0,57.1805,57.2498,57.1458,57.1597,10800.0
2007-12-19 10:50:00,82.49,82.54,82.35,82.39,12000.0,57.1874,57.2221,57.0904,57.1181,12000.0
2007-12-19 10:55:00,82.37,82.43,82.35,82.42,6600.0,57.1042,57.1458,57.0904,57.1389,6600.0
2007-12-19 11:00:00,82.39,82.39,82.18,82.26,17900.0,57.1181,57.1181,56.9725,57.028,17900.0
2007-12-19 11:05:00,82.25,82.37,82.25,82.31,5100.0,57.0211,57.1042,57.0211,57.0626,5100.0
2007-12-19 11:10:00,82.34,82.4,82.17,82.2,13600.0,57.0834,57.125,56.9656,56.9864,13600.0
2007-12-19 11:15:00,82.18,82.19,82.04,82.04,9900.0,56.9725,56.9795,56.8755,56.8755,9900.0
2007-12-19 11:20:00,82.03,82.07,81.84,82.01,20100.0,56.8685,56.8963,56.7368,56.8547,20100.0
2007-12-19 11:25:00,81.97,82.04,81.87,81.87,6600.0,56.8269,56.8755,56.7576,56.7576,6600.0
2007-12-19 11:30:00,81.85,81.85,81.72,81.75,10300.0,56.7437,56.7437,56.6536,56.6744,10300.0
2007-12-19 11:35:00,81.75,81.77,81.69,81.69,6300.0,56.6744,56.6883,56.6328,56.6328,6300.0
2007-12-19 11:40:00,81.72,81.9,81.7,81.9,9400.0,56.6536,56.7784,56.6398,56.7784,9400.0
2007-12-19 11:45:00,81.92,81.92,81.83,81.85,11000.0,56.7923,56.7923,56.7299,56.7437,11000.0
2007-12-19 11:50:00,81.85,81.9,81.74,81.79,6600.0,56.7437,56.7784,56.6675,56.7021,6600.0
2007-12-19 11:55:00,81.84,81.84,81.54,81.64,15300.0,56.7368,56.7368,56.5288,56.5982,15300.0
2007-12-19 12:00:00,81.63,81.78,81.59,81.73,9300.0,56.5912,56.6952,56.5635,56.6606,9300.0
2007-12-19 12:05:00,81.72,81.78,81.72,81.76,5600.0,56.6536,56.6952,56.6536,56.6814,5600.0
2007-12-19 12:10:00,81.75,81.76,81.71,81.76,9900.0,56.6744,56.6814,56.6467,56.6814,9900.0
2007-12-19 12:15:00,81.76,81.79,81.62,81.67,15200.0,56.6814,56.7021,56.5843,56.619,15200.0
2007-12-19 12:20:00,81.64,81.84,81.64,81.81,8900.0,56.5982,56.7368,56.5982,56.716,8900.0
2007-12-19 12:25:00,81.79,81.85,81.77,81.81,5200.0,56.7021,56.7437,56.6883,56.716,5200.0
2007-12-19 12:30:00,81.79,81.79,81.53,81.57,22300.0,56.7021,56.7021,56.5219,56.5496,22300.0
2007-12-19 12:35:00,81.55,81.62,81.55,81.59,4800.0,56.5358,56.5843,56.5358,56.5635,4800.0
2007-12-19 12:40:00,81.59,81.59,81.4,81.43,20000.0,56.5635,56.5635,56.4318,56.4526,20000.0
2007-12-19 12:45:00,81.43,81.56,81.43,81.56,11400.0,56.4526,56.5427,56.4526,56.5427,11400.0
2007-12-19 12:50:00,81.56,81.65,81.51,81.6,10400.0,56.5427,56.6051,56.508,56.5704,10400.0
2007-12-19 12:55:00,81.6,81.6,81.5,81.53,12700.0,56.5704,56.5704,56.5011,56.5219,12700.0
2007-12-19 13:00:00,81.5,81.5,81.2,81.42,14200.0,56.5011,56.5011,56.2931,56.4456,14200.0
2007-12-19 13:05:00,81.48,81.58,81.33,81.48,12900.0,56.4872,56.5566,56.3832,56.4872,12900.0
2007-12-19 13:10:00,81.48,81.7,81.34,81.7,20600.0,56.4872,56.6398,56.3902,56.6398,20600.0
2007-12-19 13:15:00,81.69,81.71,81.59,81.63,6400.0,56.6328,56.6467,56.5635,56.5912,6400.0
2007-12-19 13:20:00,81.63,81.68,81.59,81.68,6200.0,56.5912,56.6259,56.5635,56.6259,6200.0
2007-12-19 13:25:00,81.67,81.79,81.66,81.78,9000.0,56.619,56.7021,56.612,56.6952,9000.0
2007-12-19 13:30:00,81.83,81.83,81.58,81.6,5800.0,56.7299,56.7299,56.5566,56.5704,5800.0
2007-12-19 13:35:00,81.6,81.72,81.55,81.71,10900.0,56.5704,56.6536,56.5358,56.6467,10900.0
2007-12-19 13:40:00,81.7,81.72,81.44,81.44,7400.0,56.6398,56.6536,56.4595,56.4595,7400.0
2007-12-19 13:45:00,81.43,81.53,81.18,81.51,21500.0,56.4526,56.5219,56.2793,56.508,21500.0
2007-12-19 13:50:00,81.51,81.52,81.44,81.45,3100.0,56.508,56.515,56.4595,56.4664,3100.0
2007-12-19 13:55:00,81.48,81.5,81.43,81.48,5700.0,56.4872,56.5011,56.4526,56.4872,5700.0
2007-12-19 14:00:00,81.49,81.78,81.47,81.73,11300.0,56.4942,56.6952,56.4803,56.6606,11300.0
2007-12-19 14:05:00,81.72,81.8,81.7,81.75,9200.0,56.6536,56.7091,56.6398,56.6744,9200.0
2007-12-19 14:10:00,81.76,82.01,81.7,81.96,16400.0,56.6814,56.8547,56.6398,56.82,16400.0
2007-12-19 14:15:00,82.01,82.08,81.88,81.91,10500.0,56.8547,56.9032,56.7645,56.7853,10500.0
2007-12-19 14:20:00,81.88,82.03,81.88,81.99,8800.0,56.7645,56.8685,56.7645,56.8408,8800.0
2007-12-19 14:25:00,81.97,82.07,81.91,81.97,4700.0,56.8269,56.8963,56.7853,56.8269,4700.0
2007-12-19 14:30:00,81.98,82.02,81.76,81.78,11000.0,56.8339,56.8616,56.6814,56.6952,11000.0
2007-12-19 14:35:00,81.82,81.89,81.78,81.85,9300.0,56.7229,56.7715,56.6952,56.7437,9300.0
2007-12-19 14:40:00,81.87,82.17,81.86,82.13,11100.0,56.7576,56.9656,56.7507,56.9379,11100.0
2007-12-19 14:45:00,82.13,82.25,82.13,82.23,12600.0,56.9379,57.0211,56.9379,57.0072,12600.0
2007-12-19 14:50:00,82.23,82.43,82.23,82.33,13100.0,57.0072,57.1458,57.0072,57.0765,13100.0
2007-12-19 14:55:00,82.35,82.35,82.14,82.14,6700.0,57.0904,57.0904,56.9448,56.9448,6700.0
2007-12-19 15:00:00,82.15,82.28,82.08,82.28,15300.0,56.9517,57.0418,56.9032,57.0418,15300.0
2007-12-19 15:05:00,82.26,82.26,82.1,82.1,7300.0,57.028,57.028,56.9171,56.9171,7300.0
2007-12-19 15:10:00,82.11,82.33,82.1,82.24,14700.0,56.924,57.0765,56.9171,57.0141,14700.0
2007-12-19 15:15:00,82.24,82.28,82.15,82.24,13800.0,57.0141,57.0418,56.9517,57.0141,13800.0
2007-12-19 15:20:00,82.26,82.3,82.02,82.09,15000.0,57.028,57.0557,56.8616,56.9101,15000.0
2007-12-19 15:25:00,82.1,82.17,81.91,81.91,13400.0,56.9171,56.9656,56.7853,56.7853,13400.0
2007-12-19 15:30:00,81.95,82.06,81.88,82.03,18800.0,56.8131,56.8893,56.7645,56.8685,18800.0
2007-12-19 15:35:00,82.07,82.23,82.07,82.22,12500.0,56.8963,57.0072,56.8963,57.0003,12500.0
2007-12-19 15:40:00,82.21,82.22,82.04,82.05,11800.0,56.9933,57.0003,56.8755,56.8824,11800.0
2007-12-19 15:45:00,82.08,82.2,81.9,81.9,10700.0,56.9032,56.9864,56.7784,56.7784,10700.0
2007-12-19 15:50:00,81.93,82.15,81.9,81.96,21200.0,56.7992,56.9517,56.7784,56.82,21200.0
2007-12-19 15:55:00,81.95,82.02,81.85,81.89,18300.0,56.8131,56.8616,56.7437,56.7715,18300.0
2007-12-20 09:30:00,82.68,82.68,81.96,82.1,41200.0,57.3192,57.3192,56.82,56.9171,41200.0
2007-12-20 09:35:00,82.08,82.08,81.77,81.95,8100.0,56.9032,56.9032,56.6883,56.8131,8100.0
2007-12-20 09:40:00,81.92,82.09,81.9,82.04,10600.0,56.7923,56.9101,56.7784,56.8755,10600.0
2007-12-20 09:45:00,82.0,82.23,81.93,82.15,16900.0,56.8477,57.0072,56.7992,56.9517,16900.0
2007-12-20 09:50:00,82.13,82.25,82.09,82.09,30200.0,56.9379,57.0211,56.9101,56.9101,30200.0
2007-12-20 09:55:00,82.07,82.08,81.65,81.65,18000.0,56.8963,56.9032,56.6051,56.6051,18000.0
2007-12-20 10:00:00,81.62,81.73,81.44,81.47,15300.0,56.5843,56.6606,56.4595,56.4803,15300.0
2007-12-20 10:05:00,81.47,81.59,81.47,81.57,6200.0,56.4803,56.5635,56.4803,56.5496,6200.0
2007-12-20 10:10:00,81.5,81.61,81.5,81.59,12800.0,56.5011,56.5774,56.5011,56.5635,12800.0
2007-12-20 10:15:00,81.57,81.59,81.43,81.51,18400.0,56.5496,56.5635,56.4526,56.508,18400.0
2007-12-20 10:20:00,81.52,81.79,81.52,81.68,8500.0,56.515,56.7021,56.515,56.6259,8500.0
2007-12-20 10:25:00,81.67,81.7,81.5,81.53,7900.0,56.619,56.6398,56.5011,56.5219,7900.0
2007-12-20 10:30:00,81.56,81.78,81.5,81.71,14300.0,56.5427,56.6952,56.5011,56.6467,14300.0
2007-12-20 10:35:00,81.69,81.8,81.68,81.74,3500.0,56.6328,56.7091,56.6259,56.6675,3500.0
2007-12-20 10:40:00,81.68,81.78,81.68,81.78,3700.0,56.6259,56.6952,56.6259,56.6952,3700.0
2007-12-20 10:45:00,81.77,81.8,81.57,81.69,10200.0,56.6883,56.7091,56.5496,56.6328,10200.0
2007-12-20 10:50:00,81.63,81.66,81.54,81.65,6700.0,56.5912,56.612,56.5288,56.6051,6700.0
2007-12-20 10:55:00,81.6,81.61,81.45,81.54,17100.0,56.5704,56.5774,56.4664,56.5288,17100.0
2007-12-20 11:00:00,81.54,81.55,81.28,81.28,26500.0,56.5288,56.5358,56.3486,56.3486,26500.0
2007-12-20 11:05:00,81.29,81.3,81.0,81.2,33300.0,56.3555,56.3624,56.1545,56.2931,33300.0
2007-12-20 11:10:00,81.2,81.23,81.12,81.22,11000.0,56.2931,56.3139,56.2377,56.307,11000.0
2007-12-20 11:15:00,81.2,81.48,81.16,81.48,18700.0,56.2931,56.4872,56.2654,56.4872,18700.0
2007-12-20 11:20:00,81.49,81.5,81.07,81.11,23500.0,56.4942,56.5011,56.203,56.2307,23500.0
2007-12-20 11:25:00,81.13,81.34,81.07,81.34,8200.0,56.2446,56.3902,56.203,56.3902,8200.0
2007-12-20 11:30:00,81.37,81.47,81.35,81.44,13200.0,56.411,56.4803,56.3971,56.4595,13200.0
2007-12-20 11:35:00,81.46,81.49,81.4,81.45,20300.0,56.4734,56.4942,56.4318,56.4664,20300.0
2007-12-20 11:40:00,81.45,81.75,81.45,81.6,27300.0,56.4664,56.6744,56.4664,56.5704,27300.0
2007-12-20 11:45:00,81.6,81.6,81.36,81.4,11200.0,56.5704,56.5704,56.404,56.4318,11200.0
2007-12-20 11:50:00,81.44,81.63,81.4,81.45,50200.0,56.4595,56.5912,56.4318,56.4664,50200.0
2007-12-20 11:55:00,81.53,81.65,81.53,81.57,8900.0,56.5219,56.6051,56.5219,56.5496,8900.0
2007-12-20 12:00:00,81.57,81.6,81.4,81.51,14800.0,56.5496,56.5704,56.4318,56.508,14800.0
2007-12-20 12:05:00,81.53,81.66,81.52,81.52,7200.0,56.5219,56.612,56.515,56.515,7200.0
2007-12-20 12:10:00,81.53,81.56,81.5,81.51,6500.0,56.5219,56.5427,56.5011,56.508,6500.0
2007-12-20 12:15:00,81.54,81.54,81.44,81.46,25400.0,56.5288,56.5288,56.4595,56.4734,25400.0
2007-12-20 12:20:00,81.45,81.5,81.4,81.45,8100.0,56.4664,56.5011,56.4318,56.4664,8100.0
2007-12-20 12:25:00,81.46,81.64,81.46,81.61,5300.0,56.4734,56.5982,56.4734,56.5774,5300.0
2007-12-20 12:30:00,81.61,81.64,81.54,81.57,3600.0,56.5774,56.5982,56.5288,56.5496,3600.0
2007-12-20 12:35:00,81.55,81.6,81.45,81.45,9800.0,56.5358,56.5704,56.4664,56.4664,9800.0
2007-12-20 12:40:00,81.47,81.48,81.41,81.43,11800.0,56.4803,56.4872,56.4387,56.4526,11800.0
2007-12-20 12:45:00,81.43,81.51,81.36,81.48,10300.0,56.4526,56.508,56.404,56.4872,10300.0
2007-12-20 12:50:00,81.48,81.52,81.41,81.47,5500.0,56.4872,56.515,56.4387,56.4803,5500.0
2007-12-20 12:55:00,81.47,81.53,81.43,81.53,2700.0,56.4803,56.5219,56.4526,56.5219,2700.0
2007-12-20 13:00:00,81.5,81.53,81.46,81.53,4500.0,56.5011,56.5219,56.4734,56.5219,4500.0
2007-12-20 13:05:00,81.54,81.54,81.49,81.49,1400.0,56.5288,56.5288,56.4942,56.4942,1400.0
2007-12-20 13:10:00,81.49,81.54,81.47,81.54,4900.0,56.4942,56.5288,56.4803,56.5288,4900.0
2007-12-20 13:15:00,81.54,81.72,81.53,81.68,10400.0,56.5288,56.6536,56.5219,56.6259,10400.0
2007-12-20 13:20:00,81.66,82.06,81.66,82.06,12700.0,56.612,56.8893,56.612,56.8893,12700.0
2007-12-20 13:25:00,82.0,82.14,81.94,81.96,11600.0,56.8477,56.9448,56.8061,56.82,11600.0
2007-12-20 13:30:00,81.99,82.09,81.89,81.89,5200.0,56.8408,56.9101,56.7715,56.7715,5200.0
2007-12-20 13:35:00,81.96,81.96,81.81,81.81,5400.0,56.82,56.82,56.716,56.716,5400.0
2007-12-20 13:40:00,81.82,81.82,81.55,81.59,11000.0,56.7229,56.7229,56.5358,56.5635,11000.0
2007-12-20 13:45:00,81.59,81.6,81.54,81.57,9700.0,56.5635,56.5704,56.5288,56.5496,9700.0
2007-12-20 13:50:00,81.56,81.86,81.55,81.86,14100.0,56.5427,56.7507,56.5358,56.7507,14100.0
2007-12-20 13:55:00,81.86,81.89,81.74,81.87,6200.0,56.7507,56.7715,56.6675,56.7576,6200.0
2007-12-20 14:00:00,81.86,81.86,81.7,81.77,5100.0,56.7507,56.7507,56.6398,56.6883,5100.0
2007-12-20 14:05:00,81.76,81.8,81.66,81.68,4300.0,56.6814,56.7091,56.612,56.6259,4300.0
2007-12-20 14:10:00,81.68,81.79,81.65,81.73,6700.0,56.6259,56.7021,56.6051,56.6606,6700.0
2007-12-20 14:15:00,81.72,81.82,81.72,81.8,11400.0,56.6536,56.7229,56.6536,56.7091,11400.0
2007-12-20 14:20:00,81.82,81.96,81.8,81.9,16300.0,56.7229,56.82,56.7091,56.7784,16300.0
2007-12-20 14:25:00,81.91,81.99,81.85,81.94,5600.0,56.7853,56.8408,56.7437,56.8061,5600.0
2007-12-20 14:30:00,81.94,82.08,81.92,82.08,9200.0,56.8061,56.9032,56.7923,56.9032,9200.0
2007-12-20 14:35:00,82.04,82.25,82.04,82.22,6200.0,56.8755,57.0211,56.8755,57.0003,6200.0
2007-12-20 14:40:00,82.25,82.28,82.16,82.26,7700.0,57.0211,57.0418,56.9587,57.028,7700.0
2007-12-20 14:45:00,82.23,82.23,82.0,82.01,10000.0,57.0072,57.0072,56.8477,56.8547,10000.0
2007-12-20 14:50:00,82.01,82.05,81.96,82.01,9800.0,56.8547,56.8824,56.82,56.8547,9800.0
2007-12-20 14:55:00,82.02,82.02,81.82,81.98,8000.0,56.8616,56.8616,56.7229,56.8339,8000.0
2007-12-20 15:00:00,81.93,81.94,81.72,81.76,11100.0,56.7992,56.8061,56.6536,56.6814,11100.0
2007-12-20 15:05:00,81.75,81.85,81.71,81.83,8000.0,56.6744,56.7437,56.6467,56.7299,8000.0
2007-12-20 15:10:00,81.83,82.07,81.83,82.07,7400.0,56.7299,56.8963,56.7299,56.8963,7400.0
2007-12-20 15:15:00,82.04,82.06,81.96,82.02,7400.0,56.8755,56.8893,56.82,56.8616,7400.0
2007-12-20 15:20:00,82.0,82.1,81.96,82.05,7000.0,56.8477,56.9171,56.82,56.8824,7000.0
2007-12-20 15:25:00,82.05,82.08,81.74,81.76,9000.0,56.8824,56.9032,56.6675,56.6814,9000.0
2007-12-20 15:30:00,81.74,81.8,81.68,81.7,10300.0,56.6675,56.7091,56.6259,56.6398,10300.0
2007-12-20 15:35:00,81.71,82.02,81.71,82.0,9300.0,56.6467,56.8616,56.6467,56.8477,9300.0
2007-12-20 15:40:00,81.97,82.08,81.93,82.0,10700.0,56.8269,56.9032,56.7992,56.8477,10700.0
2007-12-20 15:45:00,82.0,82.21,81.98,82.2,10000.0,56.8477,56.9933,56.8339,56.9864,10000.0
2007-12-20 15:50:00,82.2,82.29,82.15,82.22,18800.0,56.9864,57.0488,56.9517,57.0003,18800.0
2007-12-20 15:55:00,82.22,82.4,82.19,82.4,34800.0,57.0003,57.125,56.9795,57.125,34800.0
2007-12-21 09:30:00,82.86,82.99,82.77,82.9,242500.0,57.4439,57.5341,57.3815,57.4717,242500.0
2007-12-21 09:35:00,82.87,82.99,82.62,82.91,36400.0,57.4509,57.5341,57.2776,57.4786,36400.0
2007-12-21 09:40:00,82.88,83.15,82.82,83.1,16200.0,57.4578,57.645,57.4162,57.6103,16200.0
2007-12-21 09:45:00,83.1,83.42,82.99,83.28,19100.0,57.6103,57.8322,57.5341,57.7351,19100.0
2007-12-21 09:50:00,83.32,83.55,83.26,83.4,36800.0,57.7628,57.9223,57.7212,57.8183,36800.0
2007-12-21 09:55:00,83.4,83.54,83.4,83.47,22100.0,57.8183,57.9154,57.8183,57.8668,22100.0
2007-12-21 10:00:00,83.52,83.54,83.32,83.54,35500.0,57.9015,57.9154,57.7628,57.9154,35500.0
2007-12-21 10:05:00,83.54,83.62,83.51,83.6,27000.0,57.9154,57.9708,57.8946,57.957,27000.0
2007-12-21 10:10:00,83.6,83.6,83.22,83.34,23900.0,57.957,57.957,57.6935,57.7767,23900.0
2007-12-21 10:15:00,83.31,83.54,83.31,83.41,12000.0,57.7559,57.9154,57.7559,57.8252,12000.0
2007-12-21 10:20:00,83.38,83.45,82.93,83.0,28500.0,57.8044,57.853,57.4925,57.541,28500.0
2007-12-21 10:25:00,83.0,83.07,82.91,82.96,14400.0,57.541,57.5895,57.4786,57.5133,14400.0
2007-12-21 10:30:00,82.97,83.14,82.95,82.97,19400.0,57.5202,57.6381,57.5063,57.5202,19400.0
2007-12-21 10:35:00,82.97,83.04,82.95,83.03,10600.0,57.5202,57.5687,57.5063,57.5618,10600.0
2007-12-21 10:40:00,82.99,83.03,82.97,82.99,8300.0,57.5341,57.5618,57.5202,57.5341,8300.0
2007-12-21 10:45:00,82.99,83.0,82.87,82.89,4600.0,57.5341,57.541,57.4509,57.4647,4600.0
2007-12-21 10:50:00,82.9,82.91,82.83,82.83,7500.0,57.4717,57.4786,57.4231,57.4231,7500.0
2007-12-21 10:55:00,82.83,82.96,82.82,82.95,5700.0,57.4231,57.5133,57.4162,57.5063,5700.0
2007-12-21 11:00:00,82.91,82.97,82.9,82.95,3500.0,57.4786,57.5202,57.4717,57.5063,3500.0
2007-12-21 11:05:00,82.95,83.0,82.95,83.0,28700.0,57.5063,57.541,57.5063,57.541,28700.0
2007-12-21 11:10:00,82.99,83.0,82.94,82.95,13800.0,57.5341,57.541,57.4994,57.5063,13800.0
2007-12-21 11:15:00,82.95,83.0,82.93,82.93,5500.0,57.5063,57.541,57.4925,57.4925,5500.0
2007-12-21 11:20:00,82.94,82.97,82.88,82.88,6600.0,57.4994,57.5202,57.4578,57.4578,6600.0
2007-12-21 11:25:00,82.83,82.83,82.73,82.77,4800.0,57.4231,57.4231,57.3538,57.3815,4800.0
2007-12-21 11:30:00,82.76,82.77,82.66,82.73,9700.0,57.3746,57.3815,57.3053,57.3538,9700.0
2007-12-21 11:35:00,82.74,82.76,82.58,82.6,12500.0,57.3608,57.3746,57.2498,57.2637,12500.0
2007-12-21 11:40:00,82.58,82.64,82.54,82.57,20200.0,57.2498,57.2914,57.2221,57.2429,20200.0
2007-12-21 11:45:00,82.58,82.71,82.57,82.68,15100.0,57.2498,57.34,57.2429,57.3192,15100.0
2007-12-21 11:50:00,82.7,82.72,82.61,82.66,11600.0,57.333,57.3469,57.2706,57.3053,11600.0
2007-12-21 11:55:00,82.66,82.69,82.5,82.58,14400.0,57.3053,57.3261,57.1944,57.2498,14400.0
2007-12-21 12:00:00,82.59,82.64,82.55,82.59,11500.0,57.2568,57.2914,57.229,57.2568,11500.0
2007-12-21 12:05:00,82.54,82.69,82.53,82.69,7900.0,57.2221,57.3261,57.2152,57.3261,7900.0
2007-12-21 12:10:00,82.69,82.79,82.64,82.76,10000.0,57.3261,57.3954,57.2914,57.3746,10000.0
2007-12-21 12:15:00,82.78,82.79,82.65,82.79,8400.0,57.3885,57.3954,57.2984,57.3954,8400.0
2007-12-21 12:20:00,82.8,82.81,82.51,82.51,17000.0,57.4023,57.4093,57.2013,57.2013,17000.0
2007-12-21 12:25:00,82.53,82.6,82.5,82.59,4800.0,57.2152,57.2637,57.1944,57.2568,4800.0
2007-12-21 12:30:00,82.58,82.63,82.56,82.6,6500.0,57.2498,57.2845,57.236,57.2637,6500.0
2007-12-21 12:35:00,82.59,82.59,82.52,82.54,14600.0,57.2568,57.2568,57.2082,57.2221,14600.0
2007-12-21 12:40:00,82.53,82.55,82.5,82.5,12600.0,57.2152,57.229,57.1944,57.1944,12600.0
2007-12-21 12:45:00,82.51,82.52,82.5,82.51,10900.0,57.2013,57.2082,57.1944,57.2013,10900.0
2007-12-21 12:50:00,82.5,82.58,82.5,82.5,7900.0,57.1944,57.2498,57.1944,57.1944,7900.0
2007-12-21 12:55:00,82.53,82.57,82.5,82.57,7000.0,57.2152,57.2429,57.1944,57.2429,7000.0
2007-12-21 13:00:00,82.57,82.61,82.55,82.59,5300.0,57.2429,57.2706,57.229,57.2568,5300.0
2007-12-21 13:05:00,82.59,82.67,82.56,82.65,10100.0,57.2568,57.3122,57.236,57.2984,10100.0
2007-12-21 13:10:00,82.64,82.76,82.64,82.76,5700.0,57.2914,57.3746,57.2914,57.3746,5700.0
2007-12-21 13:15:00,82.75,82.79,82.7,82.71,14800.0,57.3677,57.3954,57.333,57.34,14800.0
2007-12-21 13:20:00,82.7,82.71,82.59,82.59,11300.0,57.333,57.34,57.2568,57.2568,11300.0
2007-12-21 13:25:00,82.59,82.66,82.47,82.49,8700.0,57.2568,57.3053,57.1736,57.1874,8700.0
2007-12-21 13:30:00,82.5,82.57,82.48,82.54,7100.0,57.1944,57.2429,57.1805,57.2221,7100.0
2007-12-21 13:35:00,82.53,82.57,82.52,82.57,5300.0,57.2152,57.2429,57.2082,57.2429,5300.0
2007-12-21 13:40:00,82.55,82.59,82.55,82.57,5100.0,57.229,57.2568,57.229,57.2429,5100.0
2007-12-21 13:45:00,82.59,82.81,82.56,82.78,8900.0,57.2568,57.4093,57.236,57.3885,8900.0
2007-12-21 13:50:00,82.8,82.87,82.71,82.76,11900.0,57.4023,57.4509,57.34,57.3746,11900.0
2007-12-21 13:55:00,82.78,82.79,82.71,82.71,3300.0,57.3885,57.3954,57.34,57.34,3300.0
2007-12-21 14:00:00,82.71,82.78,82.67,82.72,56000.0,57.34,57.3885,57.3122,57.3469,56000.0
2007-12-21 14:05:00,82.72,82.73,82.67,82.72,10600.0,57.3469,57.3538,57.3122,57.3469,10600.0
2007-12-21 14:10:00,82.72,82.8,82.71,82.71,11700.0,57.3469,57.4023,57.34,57.34,11700.0
2007-12-21 14:15:00,82.73,82.74,82.68,82.69,8300.0,57.3538,57.3608,57.3192,57.3261,8300.0
2007-12-21 14:20:00,82.68,82.69,82.65,82.67,9800.0,57.3192,57.3261,57.2984,57.3122,9800.0
2007-12-21 14:25:00,82.69,82.83,82.67,82.7,58300.0,57.3261,57.4231,57.3122,57.333,58300.0
2007-12-21 14:30:00,82.72,82.74,82.69,82.73,11200.0,57.3469,57.3608,57.3261,57.3538,11200.0
2007-12-21 14:35:00,82.73,82.74,82.71,82.73,13100.0,57.3538,57.3608,57.34,57.3538,13100.0
2007-12-21 14:40:00,82.73,82.73,82.69,82.71,20000.0,57.3538,57.3538,57.3261,57.34,20000.0
2007-12-21 14:45:00,82.7,82.77,82.68,82.75,52200.0,57.333,57.3815,57.3192,57.3677,52200.0
2007-12-21 14:50:00,82.75,82.85,82.7,82.85,7000.0,57.3677,57.437,57.333,57.437,7000.0
2007-12-21 14:55:00,82.83,82.98,82.82,82.9,13900.0,57.4231,57.5271,57.4162,57.4717,13900.0
2007-12-21 15:00:00,82.92,82.92,82.84,82.84,39500.0,57.4855,57.4855,57.4301,57.4301,39500.0
2007-12-21 15:05:00,82.81,82.83,82.74,82.79,14700.0,57.4093,57.4231,57.3608,57.3954,14700.0
2007-12-21 15:10:00,82.79,82.8,82.76,82.79,14600.0,57.3954,57.4023,57.3746,57.3954,14600.0
2007-12-21 15:15:00,82.79,82.8,82.73,82.79,21200.0,57.3954,57.4023,57.3538,57.3954,21200.0
2007-12-21 15:20:00,82.79,82.82,82.75,82.79,39900.0,57.3954,57.4162,57.3677,57.3954,39900.0
2007-12-21 15:25:00,82.79,82.8,82.76,82.76,15900.0,57.3954,57.4023,57.3746,57.3746,15900.0
2007-12-21 15:30:00,82.78,82.8,82.72,82.72,29400.0,57.3885,57.4023,57.3469,57.3469,29400.0
2007-12-21 15:35:00,82.73,82.8,82.72,82.76,26700.0,57.3538,57.4023,57.3469,57.3746,26700.0
2007-12-21 15:40:00,82.76,82.8,82.71,82.77,25000.0,57.3746,57.4023,57.34,57.3815,25000.0
2007-12-21 15:45:00,82.77,82.77,82.66,82.67,15500.0,57.3815,57.3815,57.3053,57.3122,15500.0
2007-12-21 15:50:00,82.67,82.79,82.67,82.76,20700.0,57.3122,57.3954,57.3122,57.3746,20700.0
2007-12-21 15:55:00,82.75,82.8,82.7,82.73,29600.0,57.3677,57.4023,57.333,57.3538,29600.0
2007-12-24 09:30:00,82.89,83.14,82.81,83.01,26400.0,57.4647,57.6381,57.4093,57.5479,26400.0
2007-12-24 09:35:00,83.0,83.66,82.96,83.56,22500.0,57.541,57.9986,57.5133,57.9292,22500.0
2007-12-24 09:40:00,83.59,83.85,83.44,83.64,18500.0,57.95,58.1303,57.846,57.9847,18500.0
2007-12-24 09:45:00,83.66,83.79,83.51,83.62,20100.0,57.9986,58.0887,57.8946,57.9708,20100.0
2007-12-24 09:50:00,83.51,83.66,83.11,83.14,21300.0,57.8946,57.9986,57.6173,57.6381,21300.0
2007-12-24 09:55:00,83.16,83.43,83.1,83.2,19300.0,57.6519,57.8391,57.6103,57.6797,19300.0
2007-12-24 10:00:00,83.19,83.21,82.83,83.09,16400.0,57.6727,57.6866,57.4231,57.6034,16400.0
2007-12-24 10:05:00,83.1,83.1,82.96,82.96,6000.0,57.6103,57.6103,57.5133,57.5133,6000.0
2007-12-24 10:10:00,82.99,83.16,82.81,83.04,16400.0,57.5341,57.6519,57.4093,57.5687,16400.0
2007-12-24 10:15:00,83.05,83.47,83.03,83.29,33800.0,57.5757,57.8668,57.5618,57.742,33800.0
2007-12-24 10:20:00,83.25,83.39,82.95,83.06,27600.0,57.7143,57.8114,57.5063,57.5826,27600.0
2007-12-24 10:25:00,83.07,83.11,82.94,83.04,13500.0,57.5895,57.6173,57.4994,57.5687,13500.0
2007-12-24 10:30:00,82.96,82.96,82.66,82.84,14600.0,57.5133,57.5133,57.3053,57.4301,14600.0
2007-12-24 10:35:00,82.78,82.89,82.75,82.8,8100.0,57.3885,57.4647,57.3677,57.4023,8100.0
2007-12-24 10:40:00,82.85,82.91,82.75,82.78,15200.0,57.437,57.4786,57.3677,57.3885,15200.0
2007-12-24 10:45:00,82.76,82.77,82.39,82.44,21100.0,57.3746,57.3815,57.1181,57.1528,21100.0
2007-12-24 10:50:00,82.44,82.53,82.3,82.36,10000.0,57.1528,57.2152,57.0557,57.0973,10000.0
2007-12-24 10:55:00,82.35,82.5,82.28,82.5,5300.0,57.0904,57.1944,57.0418,57.1944,5300.0
2007-12-24 11:00:00,82.44,82.45,82.3,82.35,8600.0,57.1528,57.1597,57.0557,57.0904,8600.0
2007-12-24 11:05:00,82.36,82.58,82.36,82.55,4600.0,57.0973,57.2498,57.0973,57.229,4600.0
2007-12-24 11:10:00,82.54,82.57,82.52,82.56,4500.0,57.2221,57.2429,57.2082,57.236,4500.0
2007-12-24 11:15:00,82.58,82.6,82.54,82.59,4700.0,57.2498,57.2637,57.2221,57.2568,4700.0
2007-12-24 11:20:00,82.59,82.82,82.59,82.82,4600.0,57.2568,57.4162,57.2568,57.4162,4600.0
2007-12-24 11:25:00,82.81,82.94,82.81,82.94,4000.0,57.4093,57.4994,57.4093,57.4994,4000.0
2007-12-24 11:30:00,82.94,82.97,82.89,82.94,5800.0,57.4994,57.5202,57.4647,57.4994,5800.0
2007-12-24 11:35:00,82.94,82.96,82.94,82.94,3600.0,57.4994,57.5133,57.4994,57.4994,3600.0
2007-12-24 11:40:00,82.95,83.21,82.95,83.21,16800.0,57.5063,57.6866,57.5063,57.6866,16800.0
2007-12-24 11:45:00,83.21,83.42,83.21,83.33,15000.0,57.6866,57.8322,57.6866,57.7698,15000.0
2007-12-24 11:50:00,83.31,83.31,83.22,83.24,4900.0,57.7559,57.7559,57.6935,57.7074,4900.0
2007-12-24 11:55:00,83.24,83.32,83.24,83.3,3000.0,57.7074,57.7628,57.7074,57.749,3000.0
2007-12-24 12:00:00,83.29,83.43,83.28,83.43,8400.0,57.742,57.8391,57.7351,57.8391,8400.0
2007-12-24 12:05:00,83.37,83.61,83.37,83.61,11800.0,57.7975,57.9639,57.7975,57.9639,11800.0
2007-12-24 12:10:00,83.68,83.8,83.55,83.76,23200.0,58.0124,58.0956,57.9223,58.0679,23200.0
2007-12-24 12:15:00,83.77,83.77,83.55,83.72,8400.0,58.0748,58.0748,57.9223,58.0402,8400.0
2007-12-24 12:20:00,83.7,83.8,83.62,83.69,26600.0,58.0263,58.0956,57.9708,58.0194,26600.0
2007-12-24 12:25:00,83.68,83.68,83.41,83.48,16300.0,58.0124,58.0124,57.8252,57.8738,16300.0
2007-12-24 12:30:00,83.51,83.53,83.42,83.49,5600.0,57.8946,57.9084,57.8322,57.8807,5600.0
2007-12-24 12:35:00,83.5,83.54,83.46,83.53,8900.0,57.8876,57.9154,57.8599,57.9084,8900.0
2007-12-24 12:40:00,83.52,83.78,83.5,83.78,12900.0,57.9015,58.0817,57.8876,58.0817,12900.0
2007-12-24 12:45:00,83.78,83.98,83.73,83.79,17500.0,58.0817,58.2204,58.0471,58.0887,17500.0
2007-12-24 12:50:00,83.79,83.97,83.78,83.87,14200.0,58.0887,58.2135,58.0817,58.1441,14200.0
2007-12-24 12:55:00,83.89,83.92,83.77,83.82,12800.0,58.158,58.1788,58.0748,58.1095,12800.0
2007-12-24 13:00:00,83.92,83.92,83.85,83.85,4800.0,58.1788,58.1788,58.1303,58.1303,4800.0
2007-12-24 13:05:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 13:10:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 13:15:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 13:20:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 13:25:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 13:30:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 13:35:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 13:40:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 13:45:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 13:50:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 13:55:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:00:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:05:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:10:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:15:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:20:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:25:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:30:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:35:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:40:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:45:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:50:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:55:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:00:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:05:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:10:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:15:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:20:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:25:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:30:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:35:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:40:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:45:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:50:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:55:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-26 09:30:00,83.42,83.42,83.0,83.01,19900.0,57.8322,57.8322,57.541,57.5479,19900.0
2007-12-26 09:35:00,83.0,83.0,82.35,82.7,27300.0,57.541,57.541,57.0904,57.333,27300.0
2007-12-26 09:40:00,82.86,82.92,82.75,82.75,8700.0,57.4439,57.4855,57.3677,57.3677,8700.0
2007-12-26 09:45:00,82.76,82.77,82.51,82.59,15700.0,57.3746,57.3815,57.2013,57.2568,15700.0
2007-12-26 09:50:00,82.6,82.73,82.55,82.63,23800.0,57.2637,57.3538,57.229,57.2845,23800.0
2007-12-26 09:55:00,82.63,82.7,82.48,82.58,17800.0,57.2845,57.333,57.1805,57.2498,17800.0
2007-12-26 10:00:00,82.58,82.7,82.49,82.62,15000.0,57.2498,57.333,57.1874,57.2776,15000.0
2007-12-26 10:05:00,82.55,82.59,82.47,82.58,6300.0,57.229,57.2568,57.1736,57.2498,6300.0
2007-12-26 10:10:00,82.62,82.62,82.59,82.59,3000.0,57.2776,57.2776,57.2568,57.2568,3000.0
2007-12-26 10:15:00,82.6,82.6,82.44,82.46,8200.0,57.2637,57.2637,57.1528,57.1666,8200.0
2007-12-26 10:20:00,82.46,82.49,82.4,82.47,12000.0,57.1666,57.1874,57.125,57.1736,12000.0
2007-12-26 10:25:00,82.47,82.55,82.43,82.48,13800.0,57.1736,57.229,57.1458,57.1805,13800.0
2007-12-26 10:30:00,82.45,82.56,82.21,82.21,13400.0,57.1597,57.236,56.9933,56.9933,13400.0
2007-12-26 10:35:00,82.2,82.25,82.06,82.06,12700.0,56.9864,57.0211,56.8893,56.8893,12700.0
2007-12-26 10:40:00,82.04,82.06,81.6,81.6,15300.0,56.8755,56.8893,56.5704,56.5704,15300.0
2007-12-26 10:45:00,81.68,81.83,81.59,81.82,13200.0,56.6259,56.7299,56.5635,56.7229,13200.0
2007-12-26 10:50:00,81.83,81.95,81.79,81.91,6100.0,56.7299,56.8131,56.7021,56.7853,6100.0
2007-12-26 10:55:00,81.9,81.9,81.72,81.74,14400.0,56.7784,56.7784,56.6536,56.6675,14400.0
2007-12-26 11:00:00,81.74,81.77,81.69,81.69,8100.0,56.6675,56.6883,56.6328,56.6328,8100.0
2007-12-26 11:05:00,81.72,81.84,81.71,81.77,9700.0,56.6536,56.7368,56.6467,56.6883,9700.0
2007-12-26 11:10:00,81.78,81.83,81.66,81.81,9900.0,56.6952,56.7299,56.612,56.716,9900.0
2007-12-26 11:15:00,81.79,81.79,81.6,81.72,8000.0,56.7021,56.7021,56.5704,56.6536,8000.0
2007-12-26 11:20:00,81.76,81.83,81.74,81.8,5600.0,56.6814,56.7299,56.6675,56.7091,5600.0
2007-12-26 11:25:00,81.8,81.82,81.8,81.82,1700.0,56.7091,56.7229,56.7091,56.7229,1700.0
2007-12-26 11:30:00,81.8,81.85,81.8,81.8,6600.0,56.7091,56.7437,56.7091,56.7091,6600.0
2007-12-26 11:35:00,81.8,81.94,81.8,81.9,18300.0,56.7091,56.8061,56.7091,56.7784,18300.0
2007-12-26 11:40:00,81.9,81.94,81.82,81.94,34400.0,56.7784,56.8061,56.7229,56.8061,34400.0
2007-12-26 11:45:00,81.94,82.02,81.93,82.01,4700.0,56.8061,56.8616,56.7992,56.8547,4700.0
2007-12-26 11:50:00,82.0,82.03,82.0,82.0,7000.0,56.8477,56.8685,56.8477,56.8477,7000.0
2007-12-26 11:55:00,82.0,82.01,81.76,81.92,11300.0,56.8477,56.8547,56.6814,56.7923,11300.0
2007-12-26 12:00:00,81.92,82.01,81.89,81.97,8200.0,56.7923,56.8547,56.7715,56.8269,8200.0
2007-12-26 12:05:00,81.97,81.97,81.92,81.93,3300.0,56.8269,56.8269,56.7923,56.7992,3300.0
2007-12-26 12:10:00,81.95,82.0,81.94,81.95,6700.0,56.8131,56.8477,56.8061,56.8131,6700.0
2007-12-26 12:15:00,81.96,81.96,81.85,81.9,9100.0,56.82,56.82,56.7437,56.7784,9100.0
2007-12-26 12:20:00,81.9,81.91,81.88,81.91,1600.0,56.7784,56.7853,56.7645,56.7853,1600.0
2007-12-26 12:25:00,81.9,81.91,81.87,81.91,2200.0,56.7784,56.7853,56.7576,56.7853,2200.0
2007-12-26 12:30:00,81.9,81.91,81.88,81.88,2900.0,56.7784,56.7853,56.7645,56.7645,2900.0
2007-12-26 12:35:00,81.88,81.88,81.76,81.78,4800.0,56.7645,56.7645,56.6814,56.6952,4800.0
2007-12-26 12:40:00,81.76,81.81,81.6,81.62,6300.0,56.6814,56.716,56.5704,56.5843,6300.0
2007-12-26 12:45:00,81.62,81.69,81.59,81.66,5700.0,56.5843,56.6328,56.5635,56.612,5700.0
2007-12-26 12:50:00,81.61,81.89,81.61,81.8,7400.0,56.5774,56.7715,56.5774,56.7091,7400.0
2007-12-26 12:55:00,81.74,81.82,81.73,81.75,3900.0,56.6675,56.7229,56.6606,56.6744,3900.0
2007-12-26 13:00:00,81.75,81.91,81.73,81.91,4600.0,56.6744,56.7853,56.6606,56.7853,4600.0
2007-12-26 13:05:00,81.86,81.99,81.86,81.98,5900.0,56.7507,56.8408,56.7507,56.8339,5900.0
2007-12-26 13:10:00,81.94,82.07,81.94,81.99,9800.0,56.8061,56.8963,56.8061,56.8408,9800.0
2007-12-26 13:15:00,82.02,82.07,82.0,82.04,4300.0,56.8616,56.8963,56.8477,56.8755,4300.0
2007-12-26 13:20:00,82.02,82.1,82.02,82.05,7900.0,56.8616,56.9171,56.8616,56.8824,7900.0
2007-12-26 13:25:00,82.01,82.02,81.88,81.9,9400.0,56.8547,56.8616,56.7645,56.7784,9400.0
2007-12-26 13:30:00,81.9,82.01,81.86,81.95,8500.0,56.7784,56.8547,56.7507,56.8131,8500.0
2007-12-26 13:35:00,81.95,82.0,81.94,81.97,3200.0,56.8131,56.8477,56.8061,56.8269,3200.0
2007-12-26 13:40:00,81.95,81.95,81.8,81.8,4700.0,56.8131,56.8131,56.7091,56.7091,4700.0
2007-12-26 13:45:00,81.78,82.04,81.71,82.01,9300.0,56.6952,56.8755,56.6467,56.8547,9300.0
2007-12-26 13:50:00,82.02,82.11,81.96,82.11,11900.0,56.8616,56.924,56.82,56.924,11900.0
2007-12-26 13:55:00,82.11,82.38,82.1,82.34,10000.0,56.924,57.1112,56.9171,57.0834,10000.0
2007-12-26 14:00:00,82.39,82.39,82.26,82.3,11900.0,57.1181,57.1181,57.028,57.0557,11900.0
2007-12-26 14:05:00,82.3,82.33,82.28,82.29,4500.0,57.0557,57.0765,57.0418,57.0488,4500.0
2007-12-26 14:10:00,82.3,82.34,82.29,82.31,11800.0,57.0557,57.0834,57.0488,57.0626,11800.0
2007-12-26 14:15:00,82.3,82.34,82.28,82.29,11000.0,57.0557,57.0834,57.0418,57.0488,11000.0
2007-12-26 14:20:00,82.28,82.34,82.28,82.34,4900.0,57.0418,57.0834,57.0418,57.0834,4900.0
2007-12-26 14:25:00,82.32,82.35,82.25,82.25,2000.0,57.0696,57.0904,57.0211,57.0211,2000.0
2007-12-26 14:30:00,82.27,82.35,82.27,82.32,5000.0,57.0349,57.0904,57.0349,57.0696,5000.0
2007-12-26 14:35:00,82.34,82.41,82.33,82.41,6700.0,57.0834,57.132,57.0765,57.132,6700.0
2007-12-26 14:40:00,82.4,82.5,82.38,82.43,6200.0,57.125,57.1944,57.1112,57.1458,6200.0
2007-12-26 14:45:00,82.42,82.43,82.32,82.32,4400.0,57.1389,57.1458,57.0696,57.0696,4400.0
2007-12-26 14:50:00,82.32,82.49,82.31,82.47,18600.0,57.0696,57.1874,57.0626,57.1736,18600.0
2007-12-26 14:55:00,82.48,82.51,82.4,82.43,5900.0,57.1805,57.2013,57.125,57.1458,5900.0
2007-12-26 15:00:00,82.43,82.48,82.41,82.46,2400.0,57.1458,57.1805,57.132,57.1666,2400.0
2007-12-26 15:05:00,82.45,82.5,82.41,82.46,8700.0,57.1597,57.1944,57.132,57.1666,8700.0
2007-12-26 15:10:00,82.45,82.47,82.41,82.41,2900.0,57.1597,57.1736,57.132,57.132,2900.0
2007-12-26 15:15:00,82.41,82.44,82.35,82.44,4000.0,57.132,57.1528,57.0904,57.1528,4000.0
2007-12-26 15:20:00,82.46,82.77,82.45,82.68,7700.0,57.1666,57.3815,57.1597,57.3192,7700.0
2007-12-26 15:25:00,82.69,82.69,82.53,82.53,7600.0,57.3261,57.3261,57.2152,57.2152,7600.0
2007-12-26 15:30:00,82.52,82.56,82.34,82.53,12300.0,57.2082,57.236,57.0834,57.2152,12300.0
2007-12-26 15:35:00,82.56,82.58,82.5,82.57,14200.0,57.236,57.2498,57.1944,57.2429,14200.0
2007-12-26 15:40:00,82.57,82.73,82.53,82.73,14100.0,57.2429,57.3538,57.2152,57.3538,14100.0
2007-12-26 15:45:00,82.73,82.81,82.6,82.64,11900.0,57.3538,57.4093,57.2637,57.2914,11900.0
2007-12-26 15:50:00,82.6,82.74,82.56,82.56,10400.0,57.2637,57.3608,57.236,57.236,10400.0
2007-12-26 15:55:00,82.56,82.63,82.56,82.59,16900.0,57.236,57.2845,57.236,57.2568,16900.0
2007-12-27 09:30:00,82.38,82.38,81.47,82.05,82600.0,57.1112,57.1112,56.4803,56.8824,82600.0
2007-12-27 09:35:00,82.04,82.09,81.92,81.97,17400.0,56.8755,56.9101,56.7923,56.8269,17400.0
2007-12-27 09:40:00,81.96,82.1,81.69,81.69,42100.0,56.82,56.9171,56.6328,56.6328,42100.0
2007-12-27 09:45:00,81.68,81.73,81.34,81.62,22000.0,56.6259,56.6606,56.3902,56.5843,22000.0
2007-12-27 09:50:00,81.62,81.81,81.5,81.61,30000.0,56.5843,56.716,56.5011,56.5774,30000.0
2007-12-27 09:55:00,81.56,81.61,81.46,81.47,7500.0,56.5427,56.5774,56.4734,56.4803,7500.0
2007-12-27 10:00:00,81.45,81.49,81.26,81.34,18700.0,56.4664,56.4942,56.3347,56.3902,18700.0
2007-12-27 10:05:00,81.33,81.39,81.0,81.06,18600.0,56.3832,56.4248,56.1545,56.1961,18600.0
2007-12-27 10:10:00,81.06,81.16,81.0,81.09,14100.0,56.1961,56.2654,56.1545,56.2169,14100.0
2007-12-27 10:15:00,81.08,81.18,81.01,81.04,10000.0,56.2099,56.2793,56.1614,56.1822,10000.0
2007-12-27 10:20:00,81.04,81.12,81.01,81.09,6800.0,56.1822,56.2377,56.1614,56.2169,6800.0
2007-12-27 10:25:00,81.1,81.15,80.53,80.67,38000.0,56.2238,56.2585,55.8286,55.9257,38000.0
2007-12-27 10:30:00,80.68,80.77,80.5,80.67,43400.0,55.9326,55.995,55.8078,55.9257,43400.0
2007-12-27 10:35:00,80.72,80.75,80.56,80.6,8700.0,55.9604,55.9812,55.8494,55.8772,8700.0
2007-12-27 10:40:00,80.58,80.72,80.56,80.71,9200.0,55.8633,55.9604,55.8494,55.9534,9200.0
2007-12-27 10:45:00,80.71,80.74,80.63,80.64,6000.0,55.9534,55.9742,55.898,55.9049,6000.0
2007-12-27 10:50:00,80.64,80.74,80.64,80.74,5600.0,55.9049,55.9742,55.9049,55.9742,5600.0
2007-12-27 10:55:00,80.74,80.86,80.65,80.8,6200.0,55.9742,56.0574,55.9118,56.0158,6200.0
2007-12-27 11:00:00,80.8,80.97,80.8,80.85,5600.0,56.0158,56.1337,56.0158,56.0505,5600.0
2007-12-27 11:05:00,80.85,80.97,80.84,80.97,4700.0,56.0505,56.1337,56.0435,56.1337,4700.0
2007-12-27 11:10:00,80.98,81.21,80.96,81.21,8000.0,56.1406,56.3001,56.1267,56.3001,8000.0
2007-12-27 11:15:00,81.25,81.33,81.24,81.3,10100.0,56.3278,56.3832,56.3209,56.3624,10100.0
2007-12-27 11:20:00,81.32,81.62,81.3,81.62,7600.0,56.3763,56.5843,56.3624,56.5843,7600.0
2007-12-27 11:25:00,81.63,81.71,81.52,81.58,10100.0,56.5912,56.6467,56.515,56.5566,10100.0
2007-12-27 11:30:00,81.58,81.58,81.44,81.52,5300.0,56.5566,56.5566,56.4595,56.515,5300.0
2007-12-27 11:35:00,81.52,81.52,81.4,81.48,3500.0,56.515,56.515,56.4318,56.4872,3500.0
2007-12-27 11:40:00,81.52,81.6,81.5,81.6,2400.0,56.515,56.5704,56.5011,56.5704,2400.0
2007-12-27 11:45:00,81.56,81.64,81.56,81.64,900.0,56.5427,56.5982,56.5427,56.5982,900.0
2007-12-27 11:50:00,81.68,81.69,81.54,81.56,1700.0,56.6259,56.6328,56.5288,56.5427,1700.0
2007-12-27 11:55:00,81.56,81.64,81.46,81.63,4800.0,56.5427,56.5982,56.4734,56.5912,4800.0
2007-12-27 12:00:00,81.62,81.62,81.39,81.39,4500.0,56.5843,56.5843,56.4248,56.4248,4500.0
2007-12-27 12:05:00,81.37,81.37,81.25,81.32,4600.0,56.411,56.411,56.3278,56.3763,4600.0
2007-12-27 12:10:00,81.33,81.37,81.24,81.33,4600.0,56.3832,56.411,56.3209,56.3832,4600.0
2007-12-27 12:15:00,81.37,81.39,81.18,81.28,11900.0,56.411,56.4248,56.2793,56.3486,11900.0
2007-12-27 12:20:00,81.28,81.32,81.16,81.17,13400.0,56.3486,56.3763,56.2654,56.2723,13400.0
2007-12-27 12:25:00,81.15,81.17,80.81,80.87,23100.0,56.2585,56.2723,56.0227,56.0643,23100.0
2007-12-27 12:30:00,80.85,80.92,80.8,80.84,12500.0,56.0505,56.099,56.0158,56.0435,12500.0
2007-12-27 12:35:00,80.84,80.86,80.77,80.82,8400.0,56.0435,56.0574,55.995,56.0297,8400.0
2007-12-27 12:40:00,80.79,80.87,80.79,80.85,5700.0,56.0089,56.0643,56.0089,56.0505,5700.0
2007-12-27 12:45:00,80.84,81.1,80.8,81.07,13200.0,56.0435,56.2238,56.0158,56.203,13200.0
2007-12-27 12:50:00,81.05,81.12,81.05,81.1,2700.0,56.1891,56.2377,56.1891,56.2238,2700.0
2007-12-27 12:55:00,81.12,81.14,81.03,81.07,4100.0,56.2377,56.2515,56.1753,56.203,4100.0
2007-12-27 13:00:00,81.09,81.2,81.09,81.2,2800.0,56.2169,56.2931,56.2169,56.2931,2800.0
2007-12-27 13:05:00,81.16,81.34,81.1,81.32,10600.0,56.2654,56.3902,56.2238,56.3763,10600.0
2007-12-27 13:10:00,81.38,81.5,81.34,81.4,5900.0,56.4179,56.5011,56.3902,56.4318,5900.0
2007-12-27 13:15:00,81.4,81.4,81.24,81.38,10200.0,56.4318,56.4318,56.3209,56.4179,10200.0
2007-12-27 13:20:00,81.36,81.47,81.33,81.47,3700.0,56.404,56.4803,56.3832,56.4803,3700.0
2007-12-27 13:25:00,81.48,81.58,81.48,81.57,3300.0,56.4872,56.5566,56.4872,56.5496,3300.0
2007-12-27 13:30:00,81.58,81.58,81.5,81.5,8100.0,56.5566,56.5566,56.5011,56.5011,8100.0
2007-12-27 13:35:00,81.5,81.56,81.4,81.48,12300.0,56.5011,56.5427,56.4318,56.4872,12300.0
2007-12-27 13:40:00,81.47,81.51,81.39,81.39,1900.0,56.4803,56.508,56.4248,56.4248,1900.0
2007-12-27 13:45:00,81.41,81.59,81.41,81.55,4000.0,56.4387,56.5635,56.4387,56.5358,4000.0
2007-12-27 13:50:00,81.54,81.7,81.48,81.56,8500.0,56.5288,56.6398,56.4872,56.5427,8500.0
2007-12-27 13:55:00,81.51,81.51,81.44,81.44,1700.0,56.508,56.508,56.4595,56.4595,1700.0
2007-12-27 14:00:00,81.42,81.63,81.42,81.58,7000.0,56.4456,56.5912,56.4456,56.5566,7000.0
2007-12-27 14:05:00,81.64,81.79,81.64,81.75,9700.0,56.5982,56.7021,56.5982,56.6744,9700.0
2007-12-27 14:10:00,81.81,81.84,81.69,81.75,5300.0,56.716,56.7368,56.6328,56.6744,5300.0
2007-12-27 14:15:00,81.71,81.8,81.7,81.75,4400.0,56.6467,56.7091,56.6398,56.6744,4400.0
2007-12-27 14:20:00,81.78,81.8,81.71,81.78,2200.0,56.6952,56.7091,56.6467,56.6952,2200.0
2007-12-27 14:25:00,81.78,81.78,81.55,81.55,12400.0,56.6952,56.6952,56.5358,56.5358,12400.0
2007-12-27 14:30:00,81.54,81.56,81.34,81.34,8400.0,56.5288,56.5427,56.3902,56.3902,8400.0
2007-12-27 14:35:00,81.32,81.32,81.12,81.12,10800.0,56.3763,56.3763,56.2377,56.2377,10800.0
2007-12-27 14:40:00,81.1,81.21,81.03,81.11,18500.0,56.2238,56.3001,56.1753,56.2307,18500.0
2007-12-27 14:45:00,81.1,81.13,81.0,81.08,16900.0,56.2238,56.2446,56.1545,56.2099,16900.0
2007-12-27 14:50:00,81.13,81.14,80.86,80.86,22600.0,56.2446,56.2515,56.0574,56.0574,22600.0
2007-12-27 14:55:00,80.86,80.93,80.8,80.86,14500.0,56.0574,56.1059,56.0158,56.0574,14500.0
2007-12-27 15:00:00,80.91,81.07,80.88,80.98,12700.0,56.0921,56.203,56.0713,56.1406,12700.0
2007-12-27 15:05:00,80.97,81.16,80.97,81.04,12800.0,56.1337,56.2654,56.1337,56.1822,12800.0
2007-12-27 15:10:00,81.03,81.09,80.91,80.93,10500.0,56.1753,56.2169,56.0921,56.1059,10500.0
2007-12-27 15:15:00,80.93,81.01,80.66,80.72,24100.0,56.1059,56.1614,55.9188,55.9604,24100.0
2007-12-27 15:20:00,80.72,80.91,80.69,80.9,15800.0,55.9604,56.0921,55.9396,56.0851,15800.0
2007-12-27 15:25:00,80.88,80.93,80.73,80.75,15000.0,56.0713,56.1059,55.9673,55.9812,15000.0
2007-12-27 15:30:00,80.75,80.75,80.64,80.75,12100.0,55.9812,55.9812,55.9049,55.9812,12100.0
2007-12-27 15:35:00,80.72,80.74,80.65,80.67,31300.0,55.9604,55.9742,55.9118,55.9257,31300.0
2007-12-27 15:40:00,80.65,80.69,80.63,80.64,33200.0,55.9118,55.9396,55.898,55.9049,33200.0
2007-12-27 15:45:00,80.64,80.66,80.59,80.6,24400.0,55.9049,55.9188,55.8702,55.8772,24400.0
2007-12-27 15:50:00,80.6,80.63,80.5,80.55,49800.0,55.8772,55.898,55.8078,55.8425,49800.0
2007-12-27 15:55:00,80.55,80.58,80.46,80.5,35200.0,55.8425,55.8633,55.7801,55.8078,35200.0
2007-12-28 09:30:00,80.6,81.1,80.36,80.38,26400.0,55.8772,56.2238,55.7108,55.7246,26400.0
2007-12-28 09:35:00,80.45,80.53,80.08,80.29,14900.0,55.7732,55.8286,55.5167,55.6623,14900.0
2007-12-28 09:40:00,80.31,80.33,80.05,80.15,43800.0,55.6761,55.69,55.4959,55.5652,43800.0
2007-12-28 09:45:00,80.14,80.18,80.07,80.11,15800.0,55.5583,55.586,55.5097,55.5375,15800.0
2007-12-28 09:50:00,80.12,80.33,79.92,79.98,44300.0,55.5444,55.69,55.4057,55.4473,44300.0
2007-12-28 09:55:00,79.99,80.18,79.99,80.05,22200.0,55.4543,55.586,55.4543,55.4959,22200.0
2007-12-28 10:00:00,80.06,80.06,79.57,79.57,22900.0,55.5028,55.5028,55.1631,55.1631,22900.0
2007-12-28 10:05:00,79.59,79.89,79.52,79.89,14200.0,55.177,55.3849,55.1284,55.3849,14200.0
2007-12-28 10:10:00,79.88,80.05,79.81,80.01,7300.0,55.378,55.4959,55.3295,55.4681,7300.0
2007-12-28 10:15:00,80.04,80.04,79.89,79.97,6500.0,55.4889,55.4889,55.3849,55.4404,6500.0
2007-12-28 10:20:00,80.0,80.1,79.95,80.06,16800.0,55.4612,55.5305,55.4265,55.5028,16800.0
2007-12-28 10:25:00,80.04,80.04,80.03,80.03,200.0,55.4889,55.4889,55.482,55.482,200.0
2007-12-28 10:30:00,80.05,80.06,79.9,79.9,14000.0,55.4959,55.5028,55.3919,55.3919,14000.0
2007-12-28 10:35:00,79.9,79.9,79.9,79.9,0.0,55.3919,55.3919,55.3919,55.3919,0.0
2007-12-28 10:40:00,79.9,79.9,79.9,79.9,0.0,55.3919,55.3919,55.3919,55.3919,0.0
2007-12-28 10:45:00,79.9,79.9,79.9,79.9,0.0,55.3919,55.3919,55.3919,55.3919,0.0
2007-12-28 10:50:00,79.9,79.9,79.9,79.9,0.0,55.3919,55.3919,55.3919,55.3919,0.0
2007-12-28 10:55:00,79.77,79.78,79.73,79.74,1100.0,55.3018,55.3087,55.274,55.281,1100.0
2007-12-28 11:00:00,79.78,79.81,79.7,79.73,7400.0,55.3087,55.3295,55.2532,55.274,7400.0
2007-12-28 11:05:00,79.73,79.81,79.66,79.75,7300.0,55.274,55.3295,55.2255,55.2879,7300.0
2007-12-28 11:10:00,79.76,79.9,79.67,79.87,12900.0,55.2948,55.3919,55.2324,55.3711,12900.0
2007-12-28 11:15:00,79.85,80.01,79.8,79.86,19400.0,55.3572,55.4681,55.3226,55.3641,19400.0
2007-12-28 11:20:00,79.9,80.0,79.86,79.97,13600.0,55.3919,55.4612,55.3641,55.4404,13600.0
2007-12-28 11:25:00,79.98,80.08,79.97,80.01,14500.0,55.4473,55.5167,55.4404,55.4681,14500.0
2007-12-28 11:30:00,80.0,80.11,79.91,80.09,9600.0,55.4612,55.5375,55.3988,55.5236,9600.0
2007-12-28 11:35:00,80.08,80.26,80.08,80.15,10600.0,55.5167,55.6415,55.5167,55.5652,10600.0
2007-12-28 11:40:00,80.15,80.17,79.96,79.99,5100.0,55.5652,55.5791,55.4335,55.4543,5100.0
2007-12-28 11:45:00,79.99,80.0,79.82,79.86,4500.0,55.4543,55.4612,55.3364,55.3641,4500.0
2007-12-28 11:50:00,79.85,79.92,79.81,79.92,2400.0,55.3572,55.4057,55.3295,55.4057,2400.0
2007-12-28 11:55:00,79.95,79.99,79.8,79.8,6400.0,55.4265,55.4543,55.3226,55.3226,6400.0
2007-12-28 12:00:00,79.85,79.95,79.81,79.94,3700.0,55.3572,55.4265,55.3295,55.4196,3700.0
2007-12-28 12:05:00,79.95,79.99,79.87,79.97,6400.0,55.4265,55.4543,55.3711,55.4404,6400.0
2007-12-28 12:10:00,79.96,79.96,79.79,79.85,13500.0,55.4335,55.4335,55.3156,55.3572,13500.0
2007-12-28 12:15:00,79.93,79.96,79.79,79.82,18500.0,55.4127,55.4335,55.3156,55.3364,18500.0
2007-12-28 12:20:00,79.79,79.91,79.73,79.81,13000.0,55.3156,55.3988,55.274,55.3295,13000.0
2007-12-28 12:25:00,79.81,79.92,79.75,79.85,7800.0,55.3295,55.4057,55.2879,55.3572,7800.0
2007-12-28 12:30:00,79.85,79.93,79.77,79.93,5100.0,55.3572,55.4127,55.3018,55.4127,5100.0
2007-12-28 12:35:00,79.89,79.93,79.84,79.92,4000.0,55.3849,55.4127,55.3503,55.4057,4000.0
2007-12-28 12:40:00,79.92,79.92,79.79,79.79,3500.0,55.4057,55.4057,55.3156,55.3156,3500.0
2007-12-28 12:45:00,79.79,79.89,79.77,79.79,9900.0,55.3156,55.3849,55.3018,55.3156,9900.0
2007-12-28 12:50:00,79.79,79.8,79.63,79.68,14200.0,55.3156,55.3226,55.2047,55.2394,14200.0
2007-12-28 12:55:00,79.76,79.8,79.67,79.8,14600.0,55.2948,55.3226,55.2324,55.3226,14600.0
2007-12-28 13:00:00,79.79,79.83,79.72,79.83,3400.0,55.3156,55.3433,55.2671,55.3433,3400.0
2007-12-28 13:05:00,79.88,80.0,79.88,79.96,3900.0,55.378,55.4612,55.378,55.4335,3900.0
2007-12-28 13:10:00,79.99,80.0,79.87,79.87,4600.0,55.4543,55.4612,55.3711,55.3711,4600.0
2007-12-28 13:15:00,79.8,79.9,79.8,79.88,2100.0,55.3226,55.3919,55.3226,55.378,2100.0
2007-12-28 13:20:00,79.92,79.94,79.85,79.9,5400.0,55.4057,55.4196,55.3572,55.3919,5400.0
2007-12-28 13:25:00,79.93,79.94,79.8,79.85,4200.0,55.4127,55.4196,55.3226,55.3572,4200.0
2007-12-28 13:30:00,79.84,79.85,79.75,79.76,3000.0,55.3503,55.3572,55.2879,55.2948,3000.0
2007-12-28 13:35:00,79.79,79.82,79.75,79.81,2700.0,55.3156,55.3364,55.2879,55.3295,2700.0
2007-12-28 13:40:00,79.79,79.92,79.79,79.92,7800.0,55.3156,55.4057,55.3156,55.4057,7800.0
2007-12-28 13:45:00,79.9,79.92,79.78,79.84,12200.0,55.3919,55.4057,55.3087,55.3503,12200.0
2007-12-28 13:50:00,79.84,79.9,79.8,79.83,5400.0,55.3503,55.3919,55.3226,55.3433,5400.0
2007-12-28 13:55:00,79.85,79.95,79.84,79.91,3800.0,55.3572,55.4265,55.3503,55.3988,3800.0
2007-12-28 14:00:00,79.94,79.95,79.85,79.91,3800.0,55.4196,55.4265,55.3572,55.3988,3800.0
2007-12-28 14:05:00,79.91,79.94,79.79,79.87,6200.0,55.3988,55.4196,55.3156,55.3711,6200.0
2007-12-28 14:10:00,79.86,79.92,79.85,79.88,1900.0,55.3641,55.4057,55.3572,55.378,1900.0
2007-12-28 14:15:00,79.89,79.9,79.8,79.9,3500.0,55.3849,55.3919,55.3226,55.3919,3500.0
2007-12-28 14:20:00,79.83,79.88,79.81,79.88,2100.0,55.3433,55.378,55.3295,55.378,2100.0
2007-12-28 14:25:00,79.88,79.94,79.79,79.81,3100.0,55.378,55.4196,55.3156,55.3295,3100.0
2007-12-28 14:30:00,79.81,79.92,79.8,79.89,8300.0,55.3295,55.4057,55.3226,55.3849,8300.0
2007-12-28 14:35:00,79.9,79.94,79.87,79.93,3400.0,55.3919,55.4196,55.3711,55.4127,3400.0
2007-12-28 14:40:00,79.94,80.01,79.88,79.92,11900.0,55.4196,55.4681,55.378,55.4057,11900.0
2007-12-28 14:45:00,79.9,79.93,79.87,79.9,4800.0,55.3919,55.4127,55.3711,55.3919,4800.0
2007-12-28 14:50:00,79.89,79.92,79.82,79.9,6100.0,55.3849,55.4057,55.3364,55.3919,6100.0
2007-12-28 14:55:00,79.88,79.91,79.82,79.87,5800.0,55.378,55.3988,55.3364,55.3711,5800.0
2007-12-28 15:00:00,79.89,79.9,79.79,79.79,3600.0,55.3849,55.3919,55.3156,55.3156,3600.0
2007-12-28 15:05:00,79.78,79.89,79.76,79.89,7700.0,55.3087,55.3849,55.2948,55.3849,7700.0
2007-12-28 15:10:00,79.88,79.95,79.87,79.95,7800.0,55.378,55.4265,55.3711,55.4265,7800.0
2007-12-28 15:15:00,79.96,80.05,79.9,79.93,7000.0,55.4335,55.4959,55.3919,55.4127,7000.0
2007-12-28 15:20:00,79.93,79.97,79.86,79.95,4900.0,55.4127,55.4404,55.3641,55.4265,4900.0
2007-12-28 15:25:00,79.99,80.08,79.91,79.96,5000.0,55.4543,55.5167,55.3988,55.4335,5000.0
2007-12-28 15:30:00,80.0,80.05,79.86,79.9,11300.0,55.4612,55.4959,55.3641,55.3919,11300.0
2007-12-28 15:35:00,79.89,79.96,79.83,79.96,8400.0,55.3849,55.4335,55.3433,55.4335,8400.0
2007-12-28 15:40:00,79.94,79.97,79.89,79.9,11300.0,55.4196,55.4404,55.3849,55.3919,11300.0
2007-12-28 15:45:00,79.9,79.94,79.83,79.9,13600.0,55.3919,55.4196,55.3433,55.3919,13600.0
2007-12-28 15:50:00,79.9,79.98,79.89,79.94,14700.0,55.3919,55.4473,55.3849,55.4196,14700.0
2007-12-28 15:55:00,79.95,79.98,79.84,79.93,39500.0,55.4265,55.4473,55.3503,55.4127,39500.0
2007-12-31 09:30:00,79.57,80.03,79.15,80.0,15700.0,55.1631,55.482,54.8719,55.4612,15700.0
2007-12-31 09:35:00,79.99,80.13,79.69,79.69,10100.0,55.4543,55.5513,55.2463,55.2463,10100.0
2007-12-31 09:40:00,79.69,79.7,79.33,79.66,15500.0,55.2463,55.2532,54.9967,55.2255,15500.0
2007-12-31 09:45:00,79.57,79.7,79.57,79.7,1500.0,55.1631,55.2532,55.1631,55.2532,1500.0
2007-12-31 09:50:00,79.76,79.98,79.67,79.68,12000.0,55.2948,55.4473,55.2324,55.2394,12000.0
2007-12-31 09:55:00,79.68,79.73,79.55,79.55,5400.0,55.2394,55.274,55.1492,55.1492,5400.0
2007-12-31 10:00:00,79.58,79.73,79.58,79.73,4600.0,55.17,55.274,55.17,55.274,4600.0
2007-12-31 10:05:00,79.71,79.9,79.71,79.89,3600.0,55.2602,55.3919,55.2602,55.3849,3600.0
2007-12-31 10:10:00,79.92,80.07,79.91,80.07,3000.0,55.4057,55.5097,55.3988,55.5097,3000.0
2007-12-31 10:15:00,80.08,80.12,80.0,80.07,4900.0,55.5167,55.5444,55.4612,55.5097,4900.0
2007-12-31 10:20:00,80.1,80.11,80.04,80.06,3900.0,55.5305,55.5375,55.4889,55.5028,3900.0
2007-12-31 10:25:00,80.07,80.1,79.93,79.97,7200.0,55.5097,55.5305,55.4127,55.4404,7200.0
2007-12-31 10:30:00,79.99,79.99,79.94,79.94,1700.0,55.4543,55.4543,55.4196,55.4196,1700.0
2007-12-31 10:35:00,79.93,79.93,79.65,79.68,4400.0,55.4127,55.4127,55.2186,55.2394,4400.0
2007-12-31 10:40:00,79.67,79.68,79.64,79.65,4000.0,55.2324,55.2394,55.2116,55.2186,4000.0
2007-12-31 10:45:00,79.65,79.69,79.63,79.65,4100.0,55.2186,55.2463,55.2047,55.2186,4100.0
2007-12-31 10:50:00,79.63,79.77,79.58,79.77,7100.0,55.2047,55.3018,55.17,55.3018,7100.0
2007-12-31 10:55:00,79.78,79.92,79.78,79.92,5300.0,55.3087,55.4057,55.3087,55.4057,5300.0
2007-12-31 11:00:00,79.85,79.87,79.78,79.81,7900.0,55.3572,55.3711,55.3087,55.3295,7900.0
2007-12-31 11:05:00,79.82,79.85,79.78,79.79,5200.0,55.3364,55.3572,55.3087,55.3156,5200.0
2007-12-31 11:10:00,79.82,79.99,79.75,79.93,6800.0,55.3364,55.4543,55.2879,55.4127,6800.0
2007-12-31 11:15:00,79.93,79.93,79.73,79.73,2000.0,55.4127,55.4127,55.274,55.274,2000.0
2007-12-31 11:20:00,79.72,79.74,79.64,79.69,4400.0,55.2671,55.281,55.2116,55.2463,4400.0
2007-12-31 11:25:00,79.67,79.75,79.61,79.61,16300.0,55.2324,55.2879,55.1908,55.1908,16300.0
2007-12-31 11:30:00,79.61,79.68,79.61,79.62,11200.0,55.1908,55.2394,55.1908,55.1978,11200.0
2007-12-31 11:35:00,79.63,79.73,79.63,79.73,5000.0,55.2047,55.274,55.2047,55.274,5000.0
2007-12-31 11:40:00,79.74,79.75,79.69,79.74,8600.0,55.281,55.2879,55.2463,55.281,8600.0
2007-12-31 11:45:00,79.73,79.74,79.68,79.68,6000.0,55.274,55.281,55.2394,55.2394,6000.0
2007-12-31 11:50:00,79.68,79.68,79.56,79.56,4700.0,55.2394,55.2394,55.1562,55.1562,4700.0
2007-12-31 11:55:00,79.56,79.63,79.55,79.57,1000.0,55.1562,55.2047,55.1492,55.1631,1000.0
2007-12-31 12:00:00,79.59,79.66,79.54,79.65,6300.0,55.177,55.2255,55.1423,55.2186,6300.0
2007-12-31 12:05:00,79.65,79.78,79.65,79.76,9900.0,55.2186,55.3087,55.2186,55.2948,9900.0
2007-12-31 12:10:00,79.76,79.89,79.74,79.87,24900.0,55.2948,55.3849,55.281,55.3711,24900.0
2007-12-31 12:15:00,79.87,79.87,79.7,79.75,18300.0,55.3711,55.3711,55.2532,55.2879,18300.0
2007-12-31 12:20:00,79.75,79.93,79.75,79.87,4400.0,55.2879,55.4127,55.2879,55.3711,4400.0
2007-12-31 12:25:00,79.92,79.93,79.87,79.89,1800.0,55.4057,55.4127,55.3711,55.3849,1800.0
2007-12-31 12:30:00,79.94,80.0,79.93,79.97,5200.0,55.4196,55.4612,55.4127,55.4404,5200.0
2007-12-31 12:35:00,80.0,80.0,79.84,79.89,6900.0,55.4612,55.4612,55.3503,55.3849,6900.0
2007-12-31 12:40:00,79.89,80.05,79.89,79.98,5300.0,55.3849,55.4959,55.3849,55.4473,5300.0
2007-12-31 12:45:00,79.97,80.16,79.95,80.09,11800.0,55.4404,55.5721,55.4265,55.5236,11800.0
2007-12-31 12:50:00,80.16,80.25,80.07,80.21,5300.0,55.5721,55.6345,55.5097,55.6068,5300.0
2007-12-31 12:55:00,80.21,80.25,80.19,80.19,3400.0,55.6068,55.6345,55.5929,55.5929,3400.0
2007-12-31 13:00:00,80.18,80.18,80.11,80.15,2000.0,55.586,55.586,55.5375,55.5652,2000.0
2007-12-31 13:05:00,80.16,80.52,80.16,80.51,12100.0,55.5721,55.8217,55.5721,55.8148,12100.0
2007-12-31 13:10:00,80.51,80.55,80.49,80.52,2900.0,55.8148,55.8425,55.8009,55.8217,2900.0
2007-12-31 13:15:00,80.53,80.61,80.47,80.61,5700.0,55.8286,55.8841,55.787,55.8841,5700.0
2007-12-31 13:20:00,80.62,80.8,80.61,80.62,9500.0,55.891,56.0158,55.8841,55.891,9500.0
2007-12-31 13:25:00,80.66,80.76,80.61,80.72,4100.0,55.9188,55.9881,55.8841,55.9604,4100.0
2007-12-31 13:30:00,80.72,80.75,80.66,80.68,6600.0,55.9604,55.9812,55.9188,55.9326,6600.0
2007-12-31 13:35:00,80.68,80.68,80.55,80.55,4000.0,55.9326,55.9326,55.8425,55.8425,4000.0
2007-12-31 13:40:00,80.55,80.64,80.54,80.6,3300.0,55.8425,55.9049,55.8356,55.8772,3300.0
2007-12-31 13:45:00,80.62,80.7,80.59,80.69,7000.0,55.891,55.9465,55.8702,55.9396,7000.0
2007-12-31 13:50:00,80.69,80.8,80.69,80.77,4900.0,55.9396,56.0158,55.9396,55.995,4900.0
2007-12-31 13:55:00,80.77,80.91,80.77,80.88,2700.0,55.995,56.0921,55.995,56.0713,2700.0
2007-12-31 14:00:00,80.88,80.89,80.76,80.83,6000.0,56.0713,56.0782,55.9881,56.0366,6000.0
2007-12-31 14:05:00,80.82,80.85,80.79,80.79,4400.0,56.0297,56.0505,56.0089,56.0089,4400.0
2007-12-31 14:10:00,80.8,80.95,80.79,80.93,5500.0,56.0158,56.1198,56.0089,56.1059,5500.0
2007-12-31 14:15:00,80.94,81.01,80.91,81.01,3800.0,56.1129,56.1614,56.0921,56.1614,3800.0
2007-12-31 14:20:00,81.01,81.05,80.97,81.04,3400.0,56.1614,56.1891,56.1337,56.1822,3400.0
2007-12-31 14:25:00,81.0,81.07,80.94,80.99,8200.0,56.1545,56.203,56.1129,56.1475,8200.0
2007-12-31 14:30:00,81.02,81.02,80.87,80.89,4500.0,56.1683,56.1683,56.0643,56.0782,4500.0
2007-12-31 14:35:00,80.89,80.95,80.89,80.93,3100.0,56.0782,56.1198,56.0782,56.1059,3100.0
2007-12-31 14:40:00,80.93,80.93,80.64,80.64,8000.0,56.1059,56.1059,55.9049,55.9049,8000.0
2007-12-31 14:45:00,80.64,80.94,80.64,80.94,5700.0,55.9049,56.1129,55.9049,56.1129,5700.0
2007-12-31 14:50:00,80.95,81.02,80.94,80.98,7200.0,56.1198,56.1683,56.1129,56.1406,7200.0
2007-12-31 14:55:00,80.97,81.02,80.93,80.93,4000.0,56.1337,56.1683,56.1059,56.1059,4000.0
2007-12-31 15:00:00,80.91,80.91,80.76,80.76,4000.0,56.0921,56.0921,55.9881,55.9881,4000.0
2007-12-31 15:05:00,80.82,80.84,80.8,80.82,3100.0,56.0297,56.0435,56.0158,56.0297,3100.0
2007-12-31 15:10:00,80.83,81.01,80.82,80.94,9600.0,56.0366,56.1614,56.0297,56.1129,9600.0
2007-12-31 15:15:00,80.94,81.08,80.94,81.01,11100.0,56.1129,56.2099,56.1129,56.1614,11100.0
2007-12-31 15:20:00,81.06,81.09,80.82,80.82,15500.0,56.1961,56.2169,56.0297,56.0297,15500.0
2007-12-31 15:25:00,80.87,80.95,80.78,80.79,10000.0,56.0643,56.1198,56.002,56.0089,10000.0
2007-12-31 15:30:00,80.76,80.77,80.56,80.63,15900.0,55.9881,55.995,55.8494,55.898,15900.0
2007-12-31 15:35:00,80.64,80.66,80.42,80.48,11600.0,55.9049,55.9188,55.7524,55.794,11600.0
2007-12-31 15:40:00,80.47,80.51,80.41,80.42,12400.0,55.787,55.8148,55.7454,55.7524,12400.0
2007-12-31 15:45:00,80.42,80.45,79.91,80.09,21700.0,55.7524,55.7732,55.3988,55.5236,21700.0
2007-12-31 15:50:00,80.09,80.23,79.86,79.97,37500.0,55.5236,55.6207,55.3641,55.4404,37500.0
2007-12-31 15:55:00,80.02,80.06,79.97,79.97,38000.0,55.4751,55.5028,55.4404,55.4404,38000.0
2008-01-02 09:30:00,80.07,80.12,79.33,79.56,19900.0,55.5097,55.5444,54.9967,55.1562,19900.0
2008-01-02 09:35:00,79.54,79.68,79.21,79.4,29100.0,55.1423,55.2394,54.9135,55.0452,29100.0
2008-01-02 09:40:00,79.4,79.47,79.28,79.44,19800.0,55.0452,55.0938,54.9621,55.073,19800.0
2008-01-02 09:45:00,79.4,79.6,79.31,79.52,18800.0,55.0452,55.1839,54.9829,55.1284,18800.0
2008-01-02 09:50:00,79.68,80.01,79.59,80.01,14200.0,55.2394,55.4681,55.177,55.4681,14200.0
2008-01-02 09:55:00,80.01,80.07,79.71,79.9,9100.0,55.4681,55.5097,55.2602,55.3919,9100.0
2008-01-02 10:00:00,79.83,79.83,79.34,79.71,27300.0,55.3433,55.3433,55.0036,55.2602,27300.0
2008-01-02 10:05:00,79.7,79.98,79.7,79.85,36100.0,55.2532,55.4473,55.2532,55.3572,36100.0
2008-01-02 10:10:00,79.9,79.91,79.59,79.6,10000.0,55.3919,55.3988,55.177,55.1839,10000.0
2008-01-02 10:15:00,79.54,79.56,79.0,79.17,24700.0,55.1423,55.1562,54.7679,54.8858,24700.0
2008-01-02 10:20:00,79.22,79.58,79.1,79.58,9300.0,54.9205,55.17,54.8373,55.17,9300.0
2008-01-02 10:25:00,79.61,79.63,79.58,79.62,3500.0,55.1908,55.2047,55.17,55.1978,3500.0
2008-01-02 10:30:00,79.63,79.85,79.49,79.85,18300.0,55.2047,55.3572,55.1076,55.3572,18300.0
2008-01-02 10:35:00,79.78,79.8,79.62,79.62,3600.0,55.3087,55.3226,55.1978,55.1978,3600.0
2008-01-02 10:40:00,79.6,79.64,79.46,79.56,5700.0,55.1839,55.2116,55.0868,55.1562,5700.0
2008-01-02 10:45:00,79.55,79.68,79.46,79.5,6300.0,55.1492,55.2394,55.0868,55.1146,6300.0
2008-01-02 10:50:00,79.47,79.67,79.44,79.67,4800.0,55.0938,55.2324,55.073,55.2324,4800.0
2008-01-02 10:55:00,79.65,79.68,79.57,79.57,1900.0,55.2186,55.2394,55.1631,55.1631,1900.0
2008-01-02 11:00:00,79.54,79.66,79.38,79.49,21400.0,55.1423,55.2255,55.0314,55.1076,21400.0
2008-01-02 11:05:00,79.5,79.52,79.4,79.4,9900.0,55.1146,55.1284,55.0452,55.0452,9900.0
2008-01-02 11:10:00,79.44,79.49,79.32,79.45,25900.0,55.073,55.1076,54.9898,55.0799,25900.0
2008-01-02 11:15:00,79.45,79.46,79.2,79.2,27000.0,55.0799,55.0868,54.9066,54.9066,27000.0
2008-01-02 11:20:00,79.2,79.25,79.06,79.09,26700.0,54.9066,54.9413,54.8095,54.8303,26700.0
2008-01-02 11:25:00,79.08,79.12,79.07,79.07,11800.0,54.8234,54.8511,54.8165,54.8165,11800.0
2008-01-02 11:30:00,79.07,79.11,79.06,79.08,11400.0,54.8165,54.8442,54.8095,54.8234,11400.0
2008-01-02 11:35:00,79.07,79.1,79.05,79.05,14700.0,54.8165,54.8373,54.8026,54.8026,14700.0
2008-01-02 11:40:00,79.04,79.15,79.0,79.07,16100.0,54.7957,54.8719,54.7679,54.8165,16100.0
2008-01-02 11:45:00,79.03,79.06,79.0,79.04,6300.0,54.7887,54.8095,54.7679,54.7957,6300.0
2008-01-02 11:50:00,79.02,79.14,79.01,79.11,10700.0,54.7818,54.865,54.7749,54.8442,10700.0
2008-01-02 11:55:00,79.1,79.14,79.07,79.08,2400.0,54.8373,54.865,54.8165,54.8234,2400.0
2008-01-02 12:00:00,79.11,79.11,79.02,79.06,29100.0,54.8442,54.8442,54.7818,54.8095,29100.0
2008-01-02 12:05:00,79.09,79.09,78.81,78.84,18000.0,54.8303,54.8303,54.6362,54.657,18000.0
2008-01-02 12:10:00,78.81,78.81,78.7,78.7,9200.0,54.6362,54.6362,54.56,54.56,9200.0
2008-01-02 12:15:00,78.72,78.76,78.58,78.72,8200.0,54.5738,54.6016,54.4768,54.5738,8200.0
2008-01-02 12:20:00,78.71,78.71,78.5,78.57,15300.0,54.5669,54.5669,54.4213,54.4698,15300.0
2008-01-02 12:25:00,78.55,78.78,78.54,78.62,15600.0,54.456,54.6154,54.449,54.5045,15600.0
2008-01-02 12:30:00,78.61,78.71,78.6,78.66,5400.0,54.4976,54.5669,54.4906,54.5322,5400.0
2008-01-02 12:35:00,78.66,78.66,78.56,78.57,7500.0,54.5322,54.5322,54.4629,54.4698,7500.0
2008-01-02 12:40:00,78.55,78.55,78.49,78.54,4900.0,54.456,54.456,54.4144,54.449,4900.0
2008-01-02 12:45:00,78.52,78.52,78.41,78.42,14200.0,54.4352,54.4352,54.3589,54.3658,14200.0
2008-01-02 12:50:00,78.4,78.5,78.35,78.41,17000.0,54.352,54.4213,54.3173,54.3589,17000.0
2008-01-02 12:55:00,78.42,78.52,78.4,78.4,12100.0,54.3658,54.4352,54.352,54.352,12100.0
2008-01-02 13:00:00,78.4,78.62,78.4,78.5,6200.0,54.352,54.5045,54.352,54.4213,6200.0
2008-01-02 13:05:00,78.54,78.72,78.49,78.71,18900.0,54.449,54.5738,54.4144,54.5669,18900.0
2008-01-02 13:10:00,78.69,78.75,78.62,78.68,21900.0,54.553,54.5946,54.5045,54.5461,21900.0
2008-01-02 13:15:00,78.71,78.76,78.63,78.71,8700.0,54.5669,54.6016,54.5114,54.5669,8700.0
2008-01-02 13:20:00,78.7,78.75,78.66,78.73,8500.0,54.56,54.5946,54.5322,54.5808,8500.0
2008-01-02 13:25:00,78.7,78.74,78.6,78.74,13200.0,54.56,54.5877,54.4906,54.5877,13200.0
2008-01-02 13:30:00,78.74,78.91,78.67,78.86,9100.0,54.5877,54.7055,54.5392,54.6709,9100.0
2008-01-02 13:35:00,78.9,78.92,78.76,78.89,5100.0,54.6986,54.7125,54.6016,54.6917,5100.0
2008-01-02 13:40:00,78.91,79.09,78.73,78.96,43400.0,54.7055,54.8303,54.5808,54.7402,43400.0
2008-01-02 13:45:00,78.95,79.36,78.85,79.24,34700.0,54.7333,55.0175,54.6639,54.9343,34700.0
2008-01-02 13:50:00,79.29,79.47,79.24,79.31,13500.0,54.969,55.0938,54.9343,54.9829,13500.0
2008-01-02 13:55:00,79.32,79.32,78.98,79.03,13100.0,54.9898,54.9898,54.7541,54.7887,13100.0
2008-01-02 14:00:00,79.09,79.32,79.01,79.12,17400.0,54.8303,54.9898,54.7749,54.8511,17400.0
2008-01-02 14:05:00,79.09,79.57,78.94,79.53,11900.0,54.8303,55.1631,54.7263,55.1354,11900.0
2008-01-02 14:10:00,79.6,79.84,79.6,79.8,22300.0,55.1839,55.3503,55.1839,55.3226,22300.0
2008-01-02 14:15:00,79.83,79.88,79.54,79.7,37300.0,55.3433,55.378,55.1423,55.2532,37300.0
2008-01-02 14:20:00,79.7,79.71,79.46,79.48,19900.0,55.2532,55.2602,55.0868,55.1007,19900.0
2008-01-02 14:25:00,79.48,79.59,79.45,79.45,20000.0,55.1007,55.177,55.0799,55.0799,20000.0
2008-01-02 14:30:00,79.47,79.56,79.45,79.49,11600.0,55.0938,55.1562,55.0799,55.1076,11600.0
2008-01-02 14:35:00,79.49,79.49,79.33,79.34,31500.0,55.1076,55.1076,54.9967,55.0036,31500.0
2008-01-02 14:40:00,79.34,79.4,79.26,79.4,13800.0,55.0036,55.0452,54.9482,55.0452,13800.0
2008-01-02 14:45:00,79.4,79.45,79.36,79.45,6400.0,55.0452,55.0799,55.0175,55.0799,6400.0
2008-01-02 14:50:00,79.45,79.69,79.42,79.5,10900.0,55.0799,55.2463,55.0591,55.1146,10900.0
2008-01-02 14:55:00,79.46,79.49,79.17,79.21,11400.0,55.0868,55.1076,54.8858,54.9135,11400.0
2008-01-02 15:00:00,79.21,79.31,79.07,79.23,11400.0,54.9135,54.9829,54.8165,54.9274,11400.0
2008-01-02 15:05:00,79.18,79.24,78.9,78.95,11900.0,54.8927,54.9343,54.6986,54.7333,11900.0
2008-01-02 15:10:00,78.97,79.18,78.92,79.11,6200.0,54.7471,54.8927,54.7125,54.8442,6200.0
2008-01-02 15:15:00,79.14,79.18,79.09,79.16,9000.0,54.865,54.8927,54.8303,54.8789,9000.0
2008-01-02 15:20:00,79.16,79.25,79.1,79.23,11300.0,54.8789,54.9413,54.8373,54.9274,11300.0
2008-01-02 15:25:00,79.18,79.19,78.95,78.95,9200.0,54.8927,54.8997,54.7333,54.7333,9200.0
2008-01-02 15:30:00,78.91,78.97,78.82,78.94,19700.0,54.7055,54.7471,54.6432,54.7263,19700.0
2008-01-02 15:35:00,78.91,79.04,78.87,78.97,16900.0,54.7055,54.7957,54.6778,54.7471,16900.0
2008-01-02 15:40:00,78.99,79.14,78.93,79.07,15200.0,54.761,54.865,54.7194,54.8165,15200.0
2008-01-02 15:45:00,79.03,79.03,78.76,78.79,21400.0,54.7887,54.7887,54.6016,54.6224,21400.0
2008-01-02 15:50:00,78.79,78.79,78.63,78.74,29300.0,54.6224,54.6224,54.5114,54.5877,29300.0
2008-01-02 15:55:00,78.71,78.81,78.69,78.77,40100.0,54.5669,54.6362,54.553,54.6085,40100.0
2008-01-03 09:30:00,78.91,79.35,78.91,79.24,15300.0,54.7055,55.0106,54.7055,54.9343,15300.0
2008-01-03 09:35:00,79.24,79.24,78.85,79.07,21900.0,54.9343,54.9343,54.6639,54.8165,21900.0
2008-01-03 09:40:00,79.0,79.08,78.72,78.78,15700.0,54.7679,54.8234,54.5738,54.6154,15700.0
2008-01-03 09:45:00,78.78,79.01,78.41,78.46,17100.0,54.6154,54.7749,54.3589,54.3936,17100.0
2008-01-03 09:50:00,78.45,78.45,78.26,78.29,8500.0,54.3866,54.3866,54.2549,54.2757,8500.0
2008-01-03 09:55:00,78.3,78.42,78.21,78.36,14900.0,54.2827,54.3658,54.2203,54.3242,14900.0
2008-01-03 10:00:00,78.36,78.84,78.35,78.78,17300.0,54.3242,54.657,54.3173,54.6154,17300.0
2008-01-03 10:05:00,78.79,79.08,78.69,79.04,13000.0,54.6224,54.8234,54.553,54.7957,13000.0
2008-01-03 10:10:00,79.03,79.05,78.79,78.86,6900.0,54.7887,54.8026,54.6224,54.6709,6900.0
2008-01-03 10:15:00,78.89,79.0,78.75,78.91,10400.0,54.6917,54.7679,54.5946,54.7055,10400.0
2008-01-03 10:20:00,78.91,79.09,78.83,79.03,17400.0,54.7055,54.8303,54.6501,54.7887,17400.0
2008-01-03 10:25:00,79.03,79.27,79.01,79.24,20600.0,54.7887,54.9551,54.7749,54.9343,20600.0
2008-01-03 10:30:00,79.29,79.41,79.07,79.41,19200.0,54.969,55.0522,54.8165,55.0522,19200.0
2008-01-03 10:35:00,79.42,79.62,79.29,79.32,20500.0,55.0591,55.1978,54.969,54.9898,20500.0
2008-01-03 10:40:00,79.36,79.49,78.96,78.96,15000.0,55.0175,55.1076,54.7402,54.7402,15000.0
2008-01-03 10:45:00,79.01,79.17,78.95,79.04,5700.0,54.7749,54.8858,54.7333,54.7957,5700.0
2008-01-03 10:50:00,79.03,79.03,78.57,78.57,16900.0,54.7887,54.7887,54.4698,54.4698,16900.0
2008-01-03 10:55:00,78.54,79.2,78.42,78.62,19400.0,54.449,54.9066,54.3658,54.5045,19400.0
2008-01-03 11:00:00,78.57,78.62,78.35,78.38,18500.0,54.4698,54.5045,54.3173,54.3381,18500.0
2008-01-03 11:05:00,78.38,78.38,78.2,78.32,7300.0,54.3381,54.3381,54.2133,54.2965,7300.0
2008-01-03 11:10:00,78.3,78.41,78.03,78.08,17400.0,54.2827,54.3589,54.0955,54.1301,17400.0
2008-01-03 11:15:00,78.05,78.2,78.05,78.2,9800.0,54.1093,54.2133,54.1093,54.2133,9800.0
2008-01-03 11:20:00,78.17,78.24,78.07,78.15,6800.0,54.1925,54.2411,54.1232,54.1787,6800.0
2008-01-03 11:25:00,78.17,78.23,78.07,78.1,12700.0,54.1925,54.2341,54.1232,54.144,12700.0
2008-01-03 11:30:00,78.09,78.16,78.09,78.12,6400.0,54.1371,54.1856,54.1371,54.1579,6400.0
2008-01-03 11:35:00,78.14,78.14,77.81,77.82,20200.0,54.1717,54.1717,53.943,53.9499,20200.0
2008-01-03 11:40:00,77.81,77.9,77.74,77.79,21800.0,53.943,54.0053,53.8944,53.9291,21800.0
2008-01-03 11:45:00,77.76,77.84,77.7,77.8,8300.0,53.9083,53.9638,53.8667,53.936,8300.0
2008-01-03 11:50:00,77.85,77.94,77.83,77.88,8900.0,53.9707,54.0331,53.9568,53.9915,8900.0
2008-01-03 11:55:00,77.89,77.93,77.75,77.79,7600.0,53.9984,54.0261,53.9014,53.9291,7600.0
2008-01-03 12:00:00,77.77,77.91,77.76,77.84,8000.0,53.9152,54.0123,53.9083,53.9638,8000.0
2008-01-03 12:05:00,77.82,77.84,77.65,77.71,9600.0,53.9499,53.9638,53.832,53.8736,9600.0
2008-01-03 12:10:00,77.73,77.78,77.7,77.74,9900.0,53.8875,53.9222,53.8667,53.8944,9900.0
2008-01-03 12:15:00,77.73,77.74,77.65,77.74,11300.0,53.8875,53.8944,53.832,53.8944,11300.0
2008-01-03 12:20:00,77.71,77.76,77.68,77.71,13100.0,53.8736,53.9083,53.8528,53.8736,13100.0
2008-01-03 12:25:00,77.74,77.78,77.72,77.76,4500.0,53.8944,53.9222,53.8806,53.9083,4500.0
2008-01-03 12:30:00,77.79,77.92,77.73,77.76,22900.0,53.9291,54.0192,53.8875,53.9083,22900.0
2008-01-03 12:35:00,77.78,77.84,77.74,77.84,7600.0,53.9222,53.9638,53.8944,53.9638,7600.0
2008-01-03 12:40:00,77.78,77.84,77.72,77.84,27000.0,53.9222,53.9638,53.8806,53.9638,27000.0
2008-01-03 12:45:00,77.84,77.89,77.81,77.85,14900.0,53.9638,53.9984,53.943,53.9707,14900.0
2008-01-03 12:50:00,77.86,77.9,77.73,77.9,26600.0,53.9776,54.0053,53.8875,54.0053,26600.0
2008-01-03 12:55:00,77.9,77.94,77.81,77.94,12400.0,54.0053,54.0331,53.943,54.0331,12400.0
2008-01-03 13:00:00,77.9,77.93,77.87,77.9,4100.0,54.0053,54.0261,53.9846,54.0053,4100.0
2008-01-03 13:05:00,77.93,77.93,77.79,77.86,14500.0,54.0261,54.0261,53.9291,53.9776,14500.0
2008-01-03 13:10:00,77.85,77.89,77.79,77.84,10300.0,53.9707,53.9984,53.9291,53.9638,10300.0
2008-01-03 13:15:00,77.85,77.86,77.61,77.68,17300.0,53.9707,53.9776,53.8043,53.8528,17300.0
2008-01-03 13:20:00,77.65,77.68,77.5,77.53,14100.0,53.832,53.8528,53.728,53.7488,14100.0
2008-01-03 13:25:00,77.51,77.55,77.4,77.44,19100.0,53.735,53.7627,53.6587,53.6864,19100.0
2008-01-03 13:30:00,77.46,77.5,77.37,77.41,21800.0,53.7003,53.728,53.6379,53.6656,21800.0
2008-01-03 13:35:00,77.45,77.45,77.27,77.33,21900.0,53.6934,53.6934,53.5686,53.6102,21900.0
2008-01-03 13:40:00,77.39,77.47,77.36,77.38,19100.0,53.6518,53.7072,53.631,53.6449,19100.0
2008-01-03 13:45:00,77.38,77.41,77.33,77.33,11700.0,53.6449,53.6656,53.6102,53.6102,11700.0
2008-01-03 13:50:00,77.38,77.4,77.15,77.19,18100.0,53.6449,53.6587,53.4854,53.5131,18100.0
2008-01-03 13:55:00,77.2,77.25,77.04,77.18,20900.0,53.5201,53.5547,53.4091,53.5062,20900.0
2008-01-03 14:00:00,77.16,77.18,77.02,77.06,23200.0,53.4923,53.5062,53.3953,53.423,23200.0
2008-01-03 14:05:00,77.08,77.17,77.05,77.05,11300.0,53.4369,53.4993,53.4161,53.4161,11300.0
2008-01-03 14:10:00,77.04,77.18,77.04,77.04,13300.0,53.4091,53.5062,53.4091,53.4091,13300.0
2008-01-03 14:15:00,77.05,77.16,77.02,77.13,8100.0,53.4161,53.4923,53.3953,53.4715,8100.0
2008-01-03 14:20:00,77.14,77.29,77.07,77.28,33900.0,53.4785,53.5825,53.4299,53.5755,33900.0
2008-01-03 14:25:00,77.27,77.28,77.12,77.21,18000.0,53.5686,53.5755,53.4646,53.527,18000.0
2008-01-03 14:30:00,77.22,77.37,77.19,77.27,17900.0,53.5339,53.6379,53.5131,53.5686,17900.0
2008-01-03 14:35:00,77.33,77.33,77.22,77.22,21500.0,53.6102,53.6102,53.5339,53.5339,21500.0
2008-01-03 14:40:00,77.23,77.31,77.16,77.25,15700.0,53.5409,53.5963,53.4923,53.5547,15700.0
2008-01-03 14:45:00,77.25,77.45,77.23,77.4,16900.0,53.5547,53.6934,53.5409,53.6587,16900.0
2008-01-03 14:50:00,77.4,77.45,77.29,77.29,10000.0,53.6587,53.6934,53.5825,53.5825,10000.0
2008-01-03 14:55:00,77.32,77.32,77.23,77.25,18300.0,53.6033,53.6033,53.5409,53.5547,18300.0
2008-01-03 15:00:00,77.24,77.38,77.24,77.36,14600.0,53.5478,53.6449,53.5478,53.631,14600.0
2008-01-03 15:05:00,77.37,77.37,77.2,77.23,26300.0,53.6379,53.6379,53.5201,53.5409,26300.0
2008-01-03 15:10:00,77.24,77.28,77.12,77.21,28000.0,53.5478,53.5755,53.4646,53.527,28000.0
2008-01-03 15:15:00,77.22,77.23,76.99,77.04,20200.0,53.5339,53.5409,53.3745,53.4091,20200.0
2008-01-03 15:20:00,77.02,77.04,76.87,76.96,22000.0,53.3953,53.4091,53.2913,53.3537,22000.0
2008-01-03 15:25:00,76.92,76.94,76.63,76.74,23000.0,53.3259,53.3398,53.1249,53.2012,23000.0
2008-01-03 15:30:00,76.75,76.89,76.71,76.73,22800.0,53.2081,53.3052,53.1804,53.1942,22800.0
2008-01-03 15:35:00,76.71,76.99,76.7,76.92,18200.0,53.1804,53.3745,53.1734,53.3259,18200.0
2008-01-03 15:40:00,76.93,77.0,76.91,76.98,32200.0,53.3329,53.3814,53.319,53.3675,32200.0
2008-01-03 15:45:00,76.99,77.08,76.92,77.01,49700.0,53.3745,53.4369,53.3259,53.3883,49700.0
2008-01-03 15:50:00,77.03,77.08,76.94,77.0,40800.0,53.4022,53.4369,53.3398,53.3814,40800.0
2008-01-03 15:55:00,77.0,77.0,76.84,76.95,46200.0,53.3814,53.3814,53.2705,53.3467,46200.0
2008-01-04 09:30:00,76.45,76.45,75.5,75.63,43500.0,53.0001,53.0001,52.3415,52.4316,43500.0
2008-01-04 09:35:00,75.62,75.63,75.3,75.35,41400.0,52.4247,52.4316,52.2029,52.2375,41400.0
2008-01-04 09:40:00,75.3,75.38,75.13,75.35,51200.0,52.2029,52.2583,52.085,52.2375,51200.0
2008-01-04 09:45:00,75.32,75.57,75.18,75.28,46400.0,52.2167,52.39,52.1197,52.189,46400.0
2008-01-04 09:50:00,75.29,75.39,75.15,75.15,39500.0,52.1959,52.2653,52.0989,52.0989,39500.0
2008-01-04 09:55:00,75.15,75.19,75.04,75.06,56700.0,52.0989,52.1266,52.0226,52.0365,56700.0
2008-01-04 10:00:00,75.08,75.24,74.89,75.15,94300.0,52.0503,52.1613,51.9186,52.0989,94300.0
2008-01-04 10:05:00,75.13,75.24,75.0,75.19,79700.0,52.085,52.1613,51.9949,52.1266,79700.0
2008-01-04 10:10:00,75.19,75.25,74.92,75.04,32800.0,52.1266,52.1682,51.9394,52.0226,32800.0
2008-01-04 10:15:00,75.01,75.11,74.95,75.01,25100.0,52.0018,52.0711,51.9602,52.0018,25100.0
2008-01-04 10:20:00,75.0,75.24,74.98,75.21,11500.0,51.9949,52.1613,51.981,52.1405,11500.0
2008-01-04 10:25:00,75.21,75.25,74.96,75.01,18100.0,52.1405,52.1682,51.9671,52.0018,18100.0
2008-01-04 10:30:00,75.03,75.47,75.03,75.47,14100.0,52.0157,52.3207,52.0157,52.3207,14100.0
2008-01-04 10:35:00,75.5,75.87,75.5,75.79,16900.0,52.3415,52.598,52.3415,52.5426,16900.0
2008-01-04 10:40:00,75.81,76.0,75.78,75.8,18700.0,52.5564,52.6881,52.5356,52.5495,18700.0
2008-01-04 10:45:00,75.82,75.85,75.5,75.64,17700.0,52.5634,52.5842,52.3415,52.4386,17700.0
2008-01-04 10:50:00,75.66,75.66,75.47,75.47,11800.0,52.4524,52.4524,52.3207,52.3207,11800.0
2008-01-04 10:55:00,75.41,75.52,75.35,75.43,16600.0,52.2791,52.3554,52.2375,52.293,16600.0
2008-01-04 11:00:00,75.41,75.48,75.24,75.25,13600.0,52.2791,52.3276,52.1613,52.1682,13600.0
2008-01-04 11:05:00,75.25,75.28,74.92,75.07,21600.0,52.1682,52.189,51.9394,52.0434,21600.0
2008-01-04 11:10:00,75.0,75.14,74.96,75.14,8400.0,51.9949,52.0919,51.9671,52.0919,8400.0
2008-01-04 11:15:00,75.15,75.23,75.1,75.14,11000.0,52.0989,52.1543,52.0642,52.0919,11000.0
2008-01-04 11:20:00,75.15,75.35,75.15,75.35,13700.0,52.0989,52.2375,52.0989,52.2375,13700.0
2008-01-04 11:25:00,75.35,75.65,75.35,75.52,16200.0,52.2375,52.4455,52.2375,52.3554,16200.0
2008-01-04 11:30:00,75.51,75.57,75.41,75.43,9800.0,52.3484,52.39,52.2791,52.293,9800.0
2008-01-04 11:35:00,75.46,75.46,75.3,75.32,8900.0,52.3138,52.3138,52.2029,52.2167,8900.0
2008-01-04 11:40:00,75.33,75.43,75.3,75.33,10000.0,52.2237,52.293,52.2029,52.2237,10000.0
2008-01-04 11:45:00,75.32,75.36,75.27,75.33,6500.0,52.2167,52.2445,52.1821,52.2237,6500.0
2008-01-04 11:50:00,75.33,75.54,75.33,75.48,27800.0,52.2237,52.3692,52.2237,52.3276,27800.0
2008-01-04 11:55:00,75.5,75.61,75.5,75.54,25700.0,52.3415,52.4178,52.3415,52.3692,25700.0
2008-01-04 12:00:00,75.58,75.73,75.58,75.66,19500.0,52.397,52.501,52.397,52.4524,19500.0
2008-01-04 12:05:00,75.66,76.1,75.63,76.09,17100.0,52.4524,52.7575,52.4316,52.7505,17100.0
2008-01-04 12:10:00,76.09,76.16,75.82,75.82,17700.0,52.7505,52.7991,52.5634,52.5634,17700.0
2008-01-04 12:15:00,75.79,75.85,75.65,75.7,9700.0,52.5426,52.5842,52.4455,52.4802,9700.0
2008-01-04 12:20:00,75.69,75.7,75.53,75.56,9900.0,52.4732,52.4802,52.3623,52.3831,9900.0
2008-01-04 12:25:00,75.55,75.59,75.18,75.18,15400.0,52.3762,52.4039,52.1197,52.1197,15400.0
2008-01-04 12:30:00,75.17,75.17,74.82,74.93,49800.0,52.1127,52.1127,51.8701,51.9464,49800.0
2008-01-04 12:35:00,74.9,75.01,74.8,74.81,20400.0,51.9256,52.0018,51.8562,51.8632,20400.0
2008-01-04 12:40:00,74.85,74.95,74.84,74.87,9100.0,51.8909,51.9602,51.884,51.9048,9100.0
2008-01-04 12:45:00,74.85,74.92,74.8,74.9,15000.0,51.8909,51.9394,51.8562,51.9256,15000.0
2008-01-04 12:50:00,74.89,74.91,74.81,74.84,7700.0,51.9186,51.9325,51.8632,51.884,7700.0
2008-01-04 12:55:00,74.83,74.93,74.8,74.93,13200.0,51.877,51.9464,51.8562,51.9464,13200.0
2008-01-04 13:00:00,74.87,74.91,74.73,74.78,4900.0,51.9048,51.9325,51.8077,51.8424,4900.0
2008-01-04 13:05:00,74.78,74.91,74.65,74.65,9400.0,51.8424,51.9325,51.7522,51.7522,9400.0
2008-01-04 13:10:00,74.64,74.76,74.52,74.76,15300.0,51.7453,51.8285,51.6621,51.8285,15300.0
2008-01-04 13:15:00,74.76,74.86,74.73,74.78,10000.0,51.8285,51.8978,51.8077,51.8424,10000.0
2008-01-04 13:20:00,74.76,74.81,74.65,74.65,12400.0,51.8285,51.8632,51.7522,51.7522,12400.0
2008-01-04 13:25:00,74.64,74.77,74.63,74.77,10300.0,51.7453,51.8354,51.7384,51.8354,10300.0
2008-01-04 13:30:00,74.77,74.8,74.72,74.78,4900.0,51.8354,51.8562,51.8008,51.8424,4900.0
2008-01-04 13:35:00,74.78,74.78,74.43,74.5,20700.0,51.8424,51.8424,51.5997,51.6482,20700.0
2008-01-04 13:40:00,74.53,74.53,74.42,74.42,14800.0,51.669,51.669,51.5928,51.5928,14800.0
2008-01-04 13:45:00,74.4,74.45,74.23,74.4,12200.0,51.5789,51.6136,51.4611,51.5789,12200.0
2008-01-04 13:50:00,74.4,74.52,74.29,74.44,21500.0,51.5789,51.6621,51.5027,51.6067,21500.0
2008-01-04 13:55:00,74.44,74.51,74.38,74.46,7000.0,51.6067,51.6552,51.5651,51.6205,7000.0
2008-01-04 14:00:00,74.43,74.5,74.35,74.4,18800.0,51.5997,51.6482,51.5443,51.5789,18800.0
2008-01-04 14:05:00,74.42,74.47,74.36,74.36,13500.0,51.5928,51.6274,51.5512,51.5512,13500.0
2008-01-04 14:10:00,74.4,74.45,74.3,74.39,13500.0,51.5789,51.6136,51.5096,51.572,13500.0
2008-01-04 14:15:00,74.39,74.39,74.21,74.34,30000.0,51.572,51.572,51.4472,51.5373,30000.0
2008-01-04 14:20:00,74.32,74.35,74.05,74.11,33700.0,51.5235,51.5443,51.3363,51.3779,33700.0
2008-01-04 14:25:00,74.13,74.18,73.94,73.95,18800.0,51.3917,51.4264,51.26,51.267,18800.0
2008-01-04 14:30:00,73.94,74.02,73.82,73.89,26300.0,51.26,51.3155,51.1768,51.2254,26300.0
2008-01-04 14:35:00,73.88,73.88,73.73,73.73,19000.0,51.2184,51.2184,51.1144,51.1144,19000.0
2008-01-04 14:40:00,73.73,73.92,73.69,73.9,33100.0,51.1144,51.2462,51.0867,51.2323,33100.0
2008-01-04 14:45:00,73.92,74.11,73.92,74.02,32000.0,51.2462,51.3779,51.2462,51.3155,32000.0
2008-01-04 14:50:00,74.02,74.06,74.0,74.0,23700.0,51.3155,51.3432,51.3016,51.3016,23700.0
2008-01-04 14:55:00,74.04,74.38,74.03,74.29,27100.0,51.3293,51.5651,51.3224,51.5027,27100.0
2008-01-04 15:00:00,74.26,74.53,74.25,74.37,20500.0,51.4819,51.669,51.4749,51.5581,20500.0
2008-01-04 15:05:00,74.43,74.76,74.38,74.58,23300.0,51.5997,51.8285,51.5651,51.7037,23300.0
2008-01-04 15:10:00,74.58,74.74,74.57,74.61,19100.0,51.7037,51.8146,51.6968,51.7245,19100.0
2008-01-04 15:15:00,74.6,74.8,74.47,74.63,17700.0,51.7176,51.8562,51.6274,51.7384,17700.0
2008-01-04 15:20:00,74.66,74.67,74.44,74.6,16900.0,51.7592,51.7661,51.6067,51.7176,16900.0
2008-01-04 15:25:00,74.62,75.06,74.62,74.88,28200.0,51.7314,52.0365,51.7314,51.9117,28200.0
2008-01-04 15:30:00,74.88,75.0,74.7,74.83,20100.0,51.9117,51.9949,51.7869,51.877,20100.0
2008-01-04 15:35:00,74.8,74.8,74.54,74.67,38100.0,51.8562,51.8562,51.676,51.7661,38100.0
2008-01-04 15:40:00,74.65,74.71,74.56,74.65,29200.0,51.7522,51.7938,51.6898,51.7522,29200.0
2008-01-04 15:45:00,74.67,74.84,74.59,74.73,35000.0,51.7661,51.884,51.7106,51.8077,35000.0
2008-01-04 15:50:00,74.72,74.74,74.62,74.64,39300.0,51.8008,51.8146,51.7314,51.7453,39300.0
2008-01-04 15:55:00,74.66,74.7,74.49,74.49,96500.0,51.7592,51.7869,51.6413,51.6413,96500.0
2008-01-07 09:30:00,74.96,75.46,74.83,75.13,52700.0,51.9671,52.3138,51.877,52.085,52700.0
2008-01-07 09:35:00,75.12,75.13,74.16,74.51,120000.0,52.0781,52.085,51.4125,51.6552,120000.0
2008-01-07 09:40:00,74.51,75.14,74.39,75.02,50900.0,51.6552,52.0919,51.572,52.0087,50900.0
2008-01-07 09:45:00,75.04,75.31,74.99,75.21,96100.0,52.0226,52.2098,51.9879,52.1405,96100.0
2008-01-07 09:50:00,75.2,75.55,75.19,75.4,73500.0,52.1335,52.3762,52.1266,52.2722,73500.0
2008-01-07 09:55:00,75.4,75.57,75.2,75.22,76100.0,52.2722,52.39,52.1335,52.1474,76100.0
2008-01-07 10:00:00,75.22,75.4,75.15,75.27,95000.0,52.1474,52.2722,52.0989,52.1821,95000.0
2008-01-07 10:05:00,75.27,75.42,75.22,75.35,48600.0,52.1821,52.2861,52.1474,52.2375,48600.0
2008-01-07 10:10:00,75.33,75.38,75.16,75.2,28900.0,52.2237,52.2583,52.1058,52.1335,28900.0
2008-01-07 10:15:00,75.23,75.25,74.91,75.04,70700.0,52.1543,52.1682,51.9325,52.0226,70700.0
2008-01-07 10:20:00,75.05,75.14,74.83,74.99,27700.0,52.0295,52.0919,51.877,51.9879,27700.0
2008-01-07 10:25:00,75.01,75.02,74.41,74.43,38600.0,52.0018,52.0087,51.5859,51.5997,38600.0
2008-01-07 10:30:00,74.5,74.53,73.25,73.27,80900.0,51.6482,51.669,50.7817,50.7955,80900.0
2008-01-07 10:35:00,73.32,73.6,73.12,73.56,53800.0,50.8302,51.0243,50.6915,50.9966,53800.0
2008-01-07 10:40:00,73.56,73.68,73.45,73.54,39700.0,50.9966,51.0798,50.9203,50.9827,39700.0
2008-01-07 10:45:00,73.55,74.07,73.42,73.85,42400.0,50.9896,51.3501,50.8995,51.1976,42400.0
2008-01-07 10:50:00,73.81,73.98,73.74,73.93,48400.0,51.1699,51.2877,51.1214,51.2531,48400.0
2008-01-07 10:55:00,73.91,73.99,73.88,73.98,10000.0,51.2392,51.2947,51.2184,51.2877,10000.0
2008-01-07 11:00:00,73.98,74.24,73.93,74.04,13200.0,51.2877,51.468,51.2531,51.3293,13200.0
2008-01-07 11:05:00,74.03,74.17,73.97,74.12,8800.0,51.3224,51.4195,51.2808,51.3848,8800.0
2008-01-07 11:10:00,74.19,74.29,74.19,74.28,8700.0,51.4333,51.5027,51.4333,51.4957,8700.0
2008-01-07 11:15:00,74.23,74.34,74.23,74.31,9500.0,51.4611,51.5373,51.4611,51.5165,9500.0
2008-01-07 11:20:00,74.31,74.59,74.3,74.59,20500.0,51.5165,51.7106,51.5096,51.7106,20500.0
2008-01-07 11:25:00,74.59,74.75,74.48,74.74,15300.0,51.7106,51.8216,51.6344,51.8146,15300.0
2008-01-07 11:30:00,74.72,75.39,74.7,75.39,38100.0,51.8008,52.2653,51.7869,52.2653,38100.0
2008-01-07 11:35:00,75.31,75.39,75.08,75.08,22000.0,52.2098,52.2653,52.0503,52.0503,22000.0
2008-01-07 11:40:00,75.12,75.36,75.1,75.36,14600.0,52.0781,52.2445,52.0642,52.2445,14600.0
2008-01-07 11:45:00,75.37,75.38,75.08,75.12,20000.0,52.2514,52.2583,52.0503,52.0781,20000.0
2008-01-07 11:50:00,75.16,75.29,75.12,75.23,12300.0,52.1058,52.1959,52.0781,52.1543,12300.0
2008-01-07 11:55:00,75.21,75.44,75.21,75.41,16000.0,52.1405,52.2999,52.1405,52.2791,16000.0
2008-01-07 12:00:00,75.41,75.41,75.25,75.3,13500.0,52.2791,52.2791,52.1682,52.2029,13500.0
2008-01-07 12:05:00,75.3,75.33,75.24,75.28,16600.0,52.2029,52.2237,52.1613,52.189,16600.0
2008-01-07 12:10:00,75.26,75.29,75.19,75.28,9200.0,52.1751,52.1959,52.1266,52.189,9200.0
2008-01-07 12:15:00,75.28,75.29,74.98,75.04,18600.0,52.189,52.1959,51.981,52.0226,18600.0
2008-01-07 12:20:00,75.01,75.4,74.98,75.36,16500.0,52.0018,52.2722,51.981,52.2445,16500.0
2008-01-07 12:25:00,75.41,75.45,75.33,75.34,14100.0,52.2791,52.3068,52.2237,52.2306,14100.0
2008-01-07 12:30:00,75.33,75.44,75.21,75.32,21700.0,52.2237,52.2999,52.1405,52.2167,21700.0
2008-01-07 12:35:00,75.36,75.44,75.3,75.36,15700.0,52.2445,52.2999,52.2029,52.2445,15700.0
2008-01-07 12:40:00,75.32,75.35,75.17,75.2,11900.0,52.2167,52.2375,52.1127,52.1335,11900.0
2008-01-07 12:45:00,75.15,75.34,75.09,75.34,23100.0,52.0989,52.2306,52.0573,52.2306,23100.0
2008-01-07 12:50:00,75.32,75.7,75.31,75.69,25400.0,52.2167,52.4802,52.2098,52.4732,25400.0
2008-01-07 12:55:00,75.66,75.95,75.65,75.85,36900.0,52.4524,52.6535,52.4455,52.5842,36900.0
2008-01-07 13:00:00,75.81,75.81,75.5,75.52,15100.0,52.5564,52.5564,52.3415,52.3554,15100.0
2008-01-07 13:05:00,75.54,75.62,75.4,75.43,13700.0,52.3692,52.4247,52.2722,52.293,13700.0
2008-01-07 13:10:00,75.43,75.52,75.27,75.49,20900.0,52.293,52.3554,52.1821,52.3346,20900.0
2008-01-07 13:15:00,75.5,75.52,75.37,75.48,24400.0,52.3415,52.3554,52.2514,52.3276,24400.0
2008-01-07 13:20:00,75.47,75.49,75.26,75.42,16900.0,52.3207,52.3346,52.1751,52.2861,16900.0
2008-01-07 13:25:00,75.45,75.47,75.31,75.37,12500.0,52.3068,52.3207,52.2098,52.2514,12500.0
2008-01-07 13:30:00,75.36,75.36,75.1,75.22,28700.0,52.2445,52.2445,52.0642,52.1474,28700.0
2008-01-07 13:35:00,75.22,75.26,75.03,75.18,16100.0,52.1474,52.1751,52.0157,52.1197,16100.0
2008-01-07 13:40:00,75.18,75.18,75.02,75.05,17000.0,52.1197,52.1197,52.0087,52.0295,17000.0
2008-01-07 13:45:00,75.03,75.08,74.94,75.08,14400.0,52.0157,52.0503,51.9533,52.0503,14400.0
2008-01-07 13:50:00,75.05,75.07,74.75,74.78,12700.0,52.0295,52.0434,51.8216,51.8424,12700.0
2008-01-07 13:55:00,74.77,75.11,74.77,75.02,13300.0,51.8354,52.0711,51.8354,52.0087,13300.0
2008-01-07 14:00:00,75.06,75.13,74.94,75.06,36800.0,52.0365,52.085,51.9533,52.0365,36800.0
2008-01-07 14:05:00,75.07,75.2,75.0,75.06,29800.0,52.0434,52.1335,51.9949,52.0365,29800.0
2008-01-07 14:10:00,75.03,75.03,74.92,74.93,14700.0,52.0157,52.0157,51.9394,51.9464,14700.0
2008-01-07 14:15:00,74.91,75.08,74.87,74.92,32000.0,51.9325,52.0503,51.9048,51.9394,32000.0
2008-01-07 14:20:00,74.96,75.04,74.86,74.96,25900.0,51.9671,52.0226,51.8978,51.9671,25900.0
2008-01-07 14:25:00,74.95,74.95,74.78,74.88,26600.0,51.9602,51.9602,51.8424,51.9117,26600.0
2008-01-07 14:30:00,74.86,75.15,74.83,75.08,19900.0,51.8978,52.0989,51.877,52.0503,19900.0
2008-01-07 14:35:00,75.11,75.36,75.0,75.35,27300.0,52.0711,52.2445,51.9949,52.2375,27300.0
2008-01-07 14:40:00,75.38,75.51,75.33,75.43,22100.0,52.2583,52.3484,52.2237,52.293,22100.0
2008-01-07 14:45:00,75.45,75.45,74.9,75.32,79700.0,52.3068,52.3068,51.9256,52.2167,79700.0
2008-01-07 14:50:00,75.32,75.4,75.1,75.1,18700.0,52.2167,52.2722,52.0642,52.0642,18700.0
2008-01-07 14:55:00,75.13,75.29,75.03,75.29,23600.0,52.085,52.1959,52.0157,52.1959,23600.0
2008-01-07 15:00:00,75.28,75.4,75.23,75.34,15700.0,52.189,52.2722,52.1543,52.2306,15700.0
2008-01-07 15:05:00,75.37,75.44,75.28,75.34,13600.0,52.2514,52.2999,52.189,52.2306,13600.0
2008-01-07 15:10:00,75.35,75.4,75.1,75.13,14300.0,52.2375,52.2722,52.0642,52.085,14300.0
2008-01-07 15:15:00,75.13,75.19,75.06,75.16,25400.0,52.085,52.1266,52.0365,52.1058,25400.0
2008-01-07 15:20:00,75.17,75.26,75.06,75.14,28900.0,52.1127,52.1751,52.0365,52.0919,28900.0
2008-01-07 15:25:00,75.1,75.15,74.9,74.9,47500.0,52.0642,52.0989,51.9256,51.9256,47500.0
2008-01-07 15:30:00,74.92,74.98,74.72,74.75,45600.0,51.9394,51.981,51.8008,51.8216,45600.0
2008-01-07 15:35:00,74.77,74.91,74.71,74.73,31400.0,51.8354,51.9325,51.7938,51.8077,31400.0
2008-01-07 15:40:00,74.74,74.88,74.66,74.8,52100.0,51.8146,51.9117,51.7592,51.8562,52100.0
2008-01-07 15:45:00,74.79,75.02,74.7,75.02,59200.0,51.8493,52.0087,51.7869,52.0087,59200.0
2008-01-07 15:50:00,75.05,75.56,74.96,75.55,53600.0,52.0295,52.3831,51.9671,52.3762,53600.0
2008-01-07 15:55:00,75.53,75.73,75.36,75.5,78200.0,52.3623,52.501,52.2445,52.3415,78200.0
2008-01-08 09:30:00,76.25,77.73,76.05,76.43,82700.0,52.8615,53.8875,52.7228,52.9862,82700.0
2008-01-08 09:35:00,76.37,76.51,75.32,75.59,43200.0,52.9447,53.0417,52.2167,52.4039,43200.0
2008-01-08 09:40:00,75.75,76.56,75.75,76.45,46200.0,52.5148,53.0764,52.5148,53.0001,46200.0
2008-01-08 09:45:00,76.47,77.0,76.47,76.6,22800.0,53.014,53.3814,53.014,53.1041,22800.0
2008-01-08 09:50:00,76.58,76.6,76.2,76.52,33700.0,53.0902,53.1041,52.8268,53.0486,33700.0
2008-01-08 09:55:00,76.57,76.59,76.17,76.25,15100.0,53.0833,53.0972,52.806,52.8615,15100.0
2008-01-08 10:00:00,76.21,76.27,75.85,76.19,39600.0,52.8337,52.8753,52.5842,52.8199,39600.0
2008-01-08 10:05:00,76.19,76.19,76.05,76.12,20800.0,52.8199,52.8199,52.7228,52.7713,20800.0
2008-01-08 10:10:00,76.12,76.15,75.71,75.79,24200.0,52.7713,52.7921,52.4871,52.5426,24200.0
2008-01-08 10:15:00,75.81,75.81,75.25,75.42,29900.0,52.5564,52.5564,52.1682,52.2861,29900.0
2008-01-08 10:20:00,75.41,75.42,75.08,75.27,20600.0,52.2791,52.2861,52.0503,52.1821,20600.0
2008-01-08 10:25:00,75.29,75.4,75.23,75.27,17800.0,52.1959,52.2722,52.1543,52.1821,17800.0
2008-01-08 10:30:00,75.29,75.57,75.27,75.45,15500.0,52.1959,52.39,52.1821,52.3068,15500.0
2008-01-08 10:35:00,75.45,75.55,75.44,75.53,12700.0,52.3068,52.3762,52.2999,52.3623,12700.0
2008-01-08 10:40:00,75.54,75.55,75.22,75.34,12100.0,52.3692,52.3762,52.1474,52.2306,12100.0
2008-01-08 10:45:00,75.32,75.32,74.79,74.86,23900.0,52.2167,52.2167,51.8493,51.8978,23900.0
2008-01-08 10:50:00,74.82,75.14,74.82,75.14,15000.0,51.8701,52.0919,51.8701,52.0919,15000.0
2008-01-08 10:55:00,75.13,75.19,75.03,75.11,9700.0,52.085,52.1266,52.0157,52.0711,9700.0
2008-01-08 11:00:00,75.07,75.19,74.95,74.95,7700.0,52.0434,52.1266,51.9602,51.9602,7700.0
2008-01-08 11:05:00,75.01,75.12,74.86,75.02,17600.0,52.0018,52.0781,51.8978,52.0087,17600.0
2008-01-08 11:10:00,75.0,75.01,74.72,74.72,11700.0,51.9949,52.0018,51.8008,51.8008,11700.0
2008-01-08 11:15:00,74.61,74.74,74.55,74.64,12100.0,51.7245,51.8146,51.6829,51.7453,12100.0
2008-01-08 11:20:00,74.63,74.73,74.47,74.61,22700.0,51.7384,51.8077,51.6274,51.7245,22700.0
2008-01-08 11:25:00,74.62,74.74,74.6,74.62,14800.0,51.7314,51.8146,51.7176,51.7314,14800.0
2008-01-08 11:30:00,74.63,74.67,74.22,74.31,23400.0,51.7384,51.7661,51.4541,51.5165,23400.0
2008-01-08 11:35:00,74.26,74.3,74.13,74.2,18900.0,51.4819,51.5096,51.3917,51.4403,18900.0
2008-01-08 11:40:00,74.2,74.35,74.16,74.34,29800.0,51.4403,51.5443,51.4125,51.5373,29800.0
2008-01-08 11:45:00,74.35,74.45,74.22,74.3,108500.0,51.5443,51.6136,51.4541,51.5096,108500.0
2008-01-08 11:50:00,74.31,74.48,74.31,74.46,15800.0,51.5165,51.6344,51.5165,51.6205,15800.0
2008-01-08 11:55:00,74.46,74.86,74.45,74.77,13600.0,51.6205,51.8978,51.6136,51.8354,13600.0
2008-01-08 12:00:00,74.75,74.85,74.31,74.44,20900.0,51.8216,51.8909,51.5165,51.6067,20900.0
2008-01-08 12:05:00,74.38,74.42,74.27,74.34,16500.0,51.5651,51.5928,51.4888,51.5373,16500.0
2008-01-08 12:10:00,74.35,74.62,74.33,74.62,22400.0,51.5443,51.7314,51.5304,51.7314,22400.0
2008-01-08 12:15:00,74.62,74.72,74.57,74.69,8400.0,51.7314,51.8008,51.6968,51.78,8400.0
2008-01-08 12:20:00,74.71,74.89,74.69,74.83,12400.0,51.7938,51.9186,51.78,51.877,12400.0
2008-01-08 12:25:00,74.84,74.85,74.72,74.85,8400.0,51.884,51.8909,51.8008,51.8909,8400.0
2008-01-08 12:30:00,74.86,74.86,74.69,74.75,12200.0,51.8978,51.8978,51.78,51.8216,12200.0
2008-01-08 12:35:00,74.77,74.81,74.73,74.78,9700.0,51.8354,51.8632,51.8077,51.8424,9700.0
2008-01-08 12:40:00,74.78,74.81,74.7,74.75,11900.0,51.8424,51.8632,51.7869,51.8216,11900.0
2008-01-08 12:45:00,74.74,74.76,74.7,74.7,9900.0,51.8146,51.8285,51.7869,51.7869,9900.0
2008-01-08 12:50:00,74.7,74.85,74.52,74.58,10400.0,51.7869,51.8909,51.6621,51.7037,10400.0
2008-01-08 12:55:00,74.6,74.74,74.55,74.64,5500.0,51.7176,51.8146,51.6829,51.7453,5500.0
2008-01-08 13:00:00,74.61,74.63,74.52,74.52,4300.0,51.7245,51.7384,51.6621,51.6621,4300.0
2008-01-08 13:05:00,74.52,74.99,74.51,74.98,25300.0,51.6621,51.9879,51.6552,51.981,25300.0
2008-01-08 13:10:00,74.98,75.05,74.9,74.94,19000.0,51.981,52.0295,51.9256,51.9533,19000.0
2008-01-08 13:15:00,74.95,74.98,74.8,74.83,4600.0,51.9602,51.981,51.8562,51.877,4600.0
2008-01-08 13:20:00,74.83,74.83,74.73,74.83,5900.0,51.877,51.877,51.8077,51.877,5900.0
2008-01-08 13:25:00,74.82,75.16,74.77,75.1,4900.0,51.8701,52.1058,51.8354,52.0642,4900.0
2008-01-08 13:30:00,75.17,75.19,74.82,74.91,6800.0,52.1127,52.1266,51.8701,51.9325,6800.0
2008-01-08 13:35:00,74.88,74.88,74.6,74.61,5500.0,51.9117,51.9117,51.7176,51.7245,5500.0
2008-01-08 13:40:00,74.63,75.01,74.63,75.01,6100.0,51.7384,52.0018,51.7384,52.0018,6100.0
2008-01-08 13:45:00,75.0,75.17,74.92,75.01,19300.0,51.9949,52.1127,51.9394,52.0018,19300.0
2008-01-08 13:50:00,74.99,75.19,74.99,75.18,5300.0,51.9879,52.1266,51.9879,52.1197,5300.0
2008-01-08 13:55:00,75.09,75.16,74.95,75.05,6700.0,52.0573,52.1058,51.9602,52.0295,6700.0
2008-01-08 14:00:00,75.07,75.1,74.75,74.75,7800.0,52.0434,52.0642,51.8216,51.8216,7800.0
2008-01-08 14:05:00,74.78,74.82,74.71,74.82,7500.0,51.8424,51.8701,51.7938,51.8701,7500.0
2008-01-08 14:10:00,74.88,75.18,74.86,75.16,8700.0,51.9117,52.1197,51.8978,52.1058,8700.0
2008-01-08 14:15:00,75.16,75.18,75.11,75.17,10000.0,52.1058,52.1197,52.0711,52.1127,10000.0
2008-01-08 14:20:00,75.15,75.22,75.14,75.22,5900.0,52.0989,52.1474,52.0919,52.1474,5900.0
2008-01-08 14:25:00,75.22,75.32,75.18,75.22,4400.0,52.1474,52.2167,52.1197,52.1474,4400.0
2008-01-08 14:30:00,75.18,75.3,75.18,75.2,5400.0,52.1197,52.2029,52.1197,52.1335,5400.0
2008-01-08 14:35:00,75.22,75.3,75.18,75.21,9900.0,52.1474,52.2029,52.1197,52.1405,9900.0
2008-01-08 14:40:00,75.2,75.23,74.87,74.87,9700.0,52.1335,52.1543,51.9048,51.9048,9700.0
2008-01-08 14:45:00,74.87,74.87,74.48,74.71,20200.0,51.9048,51.9048,51.6344,51.7938,20200.0
2008-01-08 14:50:00,74.71,74.71,74.42,74.47,21400.0,51.7938,51.7938,51.5928,51.6274,21400.0
2008-01-08 14:55:00,74.42,74.6,74.3,74.3,19700.0,51.5928,51.7176,51.5096,51.5096,19700.0
2008-01-08 15:00:00,74.24,74.24,73.99,74.11,30800.0,51.468,51.468,51.2947,51.3779,30800.0
2008-01-08 15:05:00,74.14,74.31,73.97,73.99,18200.0,51.3987,51.5165,51.2808,51.2947,18200.0
2008-01-08 15:10:00,73.97,74.06,73.77,73.97,38100.0,51.2808,51.3432,51.1422,51.2808,38100.0
2008-01-08 15:15:00,73.91,74.0,73.8,73.88,31100.0,51.2392,51.3016,51.163,51.2184,31100.0
2008-01-08 15:20:00,73.92,73.93,73.76,73.77,42100.0,51.2462,51.2531,51.1352,51.1422,42100.0
2008-01-08 15:25:00,73.77,73.98,73.77,73.91,27700.0,51.1422,51.2877,51.1422,51.2392,27700.0
2008-01-08 15:30:00,73.96,74.49,73.9,74.44,41800.0,51.2739,51.6413,51.2323,51.6067,41800.0
2008-01-08 15:35:00,74.41,74.45,74.25,74.26,35400.0,51.5859,51.6136,51.4749,51.4819,35400.0
2008-01-08 15:40:00,74.3,74.39,74.01,74.3,66900.0,51.5096,51.572,51.3085,51.5096,66900.0
2008-01-08 15:45:00,74.3,74.32,73.86,73.86,42400.0,51.5096,51.5235,51.2046,51.2046,42400.0
2008-01-08 15:50:00,73.98,73.98,73.59,73.69,38000.0,51.2877,51.2877,51.0174,51.0867,38000.0
2008-01-08 15:55:00,73.7,73.86,73.6,73.67,59000.0,51.0936,51.2046,51.0243,51.0728,59000.0
2008-01-09 09:30:00,73.96,73.96,72.73,72.73,35800.0,51.2739,51.2739,50.4212,50.4212,35800.0
2008-01-09 09:35:00,72.71,73.0,72.68,73.0,77300.0,50.4073,50.6083,50.3865,50.6083,77300.0
2008-01-09 09:40:00,73.01,73.67,72.99,73.42,64200.0,50.6153,51.0728,50.6014,50.8995,64200.0
2008-01-09 09:45:00,73.39,73.73,73.24,73.36,63900.0,50.8787,51.1144,50.7747,50.8579,63900.0
2008-01-09 09:50:00,73.42,73.42,72.7,72.79,45100.0,50.8995,50.8995,50.4004,50.4628,45100.0
2008-01-09 09:55:00,72.81,73.52,72.79,72.87,47300.0,50.4766,50.9688,50.4628,50.5182,47300.0
2008-01-09 10:00:00,72.88,73.11,72.82,73.08,63000.0,50.5252,50.6846,50.4836,50.6638,63000.0
2008-01-09 10:05:00,73.02,73.07,72.79,72.86,20700.0,50.6222,50.6569,50.4628,50.5113,20700.0
2008-01-09 10:10:00,72.82,73.0,72.72,72.78,29600.0,50.4836,50.6083,50.4142,50.4558,29600.0
2008-01-09 10:15:00,72.81,72.85,72.43,72.67,27500.0,50.4766,50.5044,50.2132,50.3796,27500.0
2008-01-09 10:20:00,72.67,72.68,72.11,72.23,53700.0,50.3796,50.3865,49.9913,50.0745,53700.0
2008-01-09 10:25:00,72.23,72.75,72.2,72.7,30200.0,50.0745,50.435,50.0537,50.4004,30200.0
2008-01-09 10:30:00,72.7,72.8,72.36,72.65,30200.0,50.4004,50.4697,50.1647,50.3657,30200.0
2008-01-09 10:35:00,72.66,72.68,72.29,72.54,17000.0,50.3726,50.3865,50.1161,50.2894,17000.0
2008-01-09 10:40:00,72.6,72.94,72.58,72.87,11300.0,50.331,50.5668,50.3172,50.5182,11300.0
2008-01-09 10:45:00,72.87,73.55,72.87,73.54,19800.0,50.5182,50.9896,50.5182,50.9827,19800.0
2008-01-09 10:50:00,73.49,73.56,73.1,73.1,21500.0,50.948,50.9966,50.6777,50.6777,21500.0
2008-01-09 10:55:00,73.18,73.21,72.96,73.06,12600.0,50.7331,50.7539,50.5806,50.6499,12600.0
2008-01-09 11:00:00,73.09,73.31,73.03,73.25,19500.0,50.6707,50.8233,50.6291,50.7817,19500.0
2008-01-09 11:05:00,73.28,73.82,73.23,73.55,26100.0,50.8025,51.1768,50.7678,50.9896,26100.0
2008-01-09 11:10:00,73.55,73.58,73.33,73.46,10500.0,50.9896,51.0104,50.8371,50.9273,10500.0
2008-01-09 11:15:00,73.4,73.55,73.35,73.48,8200.0,50.8857,50.9896,50.851,50.9411,8200.0
2008-01-09 11:20:00,73.51,73.53,73.3,73.3,10700.0,50.9619,50.9758,50.8163,50.8163,10700.0
2008-01-09 11:25:00,73.27,73.32,73.11,73.17,14000.0,50.7955,50.8302,50.6846,50.7262,14000.0
2008-01-09 11:30:00,73.17,73.18,72.91,72.91,10800.0,50.7262,50.7331,50.546,50.546,10800.0
2008-01-09 11:35:00,72.93,72.93,72.64,72.7,11400.0,50.5598,50.5598,50.3588,50.4004,11400.0
2008-01-09 11:40:00,72.69,72.73,72.6,72.69,7000.0,50.3934,50.4212,50.331,50.3934,7000.0
2008-01-09 11:45:00,72.69,72.98,72.54,72.86,11500.0,50.3934,50.5945,50.2894,50.5113,11500.0
2008-01-09 11:50:00,72.8,72.8,72.5,72.58,12600.0,50.4697,50.4697,50.2617,50.3172,12600.0
2008-01-09 11:55:00,72.61,72.81,72.55,72.73,8400.0,50.338,50.4766,50.2964,50.4212,8400.0
2008-01-09 12:00:00,72.81,72.96,72.65,72.96,7100.0,50.4766,50.5806,50.3657,50.5806,7100.0
2008-01-09 12:05:00,72.92,73.0,72.79,72.87,13500.0,50.5529,50.6083,50.4628,50.5182,13500.0
2008-01-09 12:10:00,72.86,72.93,72.86,72.92,2900.0,50.5113,50.5598,50.5113,50.5529,2900.0
2008-01-09 12:15:00,72.89,73.01,72.77,73.01,8900.0,50.5321,50.6153,50.4489,50.6153,8900.0
2008-01-09 12:20:00,73.03,73.03,72.53,72.77,9400.0,50.6291,50.6291,50.2825,50.4489,9400.0
2008-01-09 12:25:00,72.75,73.25,72.75,73.25,8900.0,50.435,50.7817,50.435,50.7817,8900.0
2008-01-09 12:30:00,73.22,73.23,73.07,73.18,17900.0,50.7609,50.7678,50.6569,50.7331,17900.0
2008-01-09 12:35:00,73.17,73.18,72.96,73.08,4500.0,50.7262,50.7331,50.5806,50.6638,4500.0
2008-01-09 12:40:00,73.11,73.13,72.53,72.6,12600.0,50.6846,50.6985,50.2825,50.331,12600.0
2008-01-09 12:45:00,72.6,72.95,72.6,72.71,21800.0,50.331,50.5737,50.331,50.4073,21800.0
2008-01-09 12:50:00,72.75,72.87,72.71,72.73,10900.0,50.435,50.5182,50.4073,50.4212,10900.0
2008-01-09 12:55:00,72.72,72.87,72.5,72.87,14400.0,50.4142,50.5182,50.2617,50.5182,14400.0
2008-01-09 13:00:00,72.91,72.91,72.58,72.76,8400.0,50.546,50.546,50.3172,50.442,8400.0
2008-01-09 13:05:00,72.79,72.84,72.57,72.6,12300.0,50.4628,50.4974,50.3102,50.331,12300.0
2008-01-09 13:10:00,72.62,72.7,72.35,72.4,16100.0,50.3449,50.4004,50.1577,50.1924,16100.0
2008-01-09 13:15:00,72.42,72.43,72.24,72.35,13800.0,50.2063,50.2132,50.0815,50.1577,13800.0
2008-01-09 13:20:00,72.33,72.45,72.24,72.32,10900.0,50.1439,50.2271,50.0815,50.1369,10900.0
2008-01-09 13:25:00,72.29,72.48,72.18,72.42,11400.0,50.1161,50.2479,50.0399,50.2063,11400.0
2008-01-09 13:30:00,72.42,72.46,72.03,72.08,12800.0,50.2063,50.234,49.9359,49.9705,12800.0
2008-01-09 13:35:00,72.14,72.58,72.1,72.58,20500.0,50.0121,50.3172,49.9844,50.3172,20500.0
2008-01-09 13:40:00,72.55,72.63,72.32,72.45,12500.0,50.2964,50.3518,50.1369,50.2271,12500.0
2008-01-09 13:45:00,72.43,72.49,72.23,72.37,39100.0,50.2132,50.2548,50.0745,50.1716,39100.0
2008-01-09 13:50:00,72.3,72.33,72.17,72.25,18100.0,50.1231,50.1439,50.0329,50.0884,18100.0
2008-01-09 13:55:00,72.27,72.5,72.12,72.12,36900.0,50.1023,50.2617,49.9983,49.9983,36900.0
2008-01-09 14:00:00,72.11,72.29,71.99,72.05,31600.0,49.9913,50.1161,49.9082,49.9497,31600.0
2008-01-09 14:05:00,72.01,72.13,71.85,71.88,62500.0,49.922,50.0052,49.8111,49.8319,62500.0
2008-01-09 14:10:00,71.88,72.07,71.76,71.91,81800.0,49.8319,49.9636,49.7487,49.8527,81800.0
2008-01-09 14:15:00,71.94,72.0,71.75,71.8,25900.0,49.8735,49.9151,49.7418,49.7764,25900.0
2008-01-09 14:20:00,71.78,72.2,71.78,72.17,22500.0,49.7626,50.0537,49.7626,50.0329,22500.0
2008-01-09 14:25:00,72.2,72.38,72.17,72.32,22700.0,50.0537,50.1785,50.0329,50.1369,22700.0
2008-01-09 14:30:00,72.32,72.59,72.21,72.57,27700.0,50.1369,50.3241,50.0607,50.3102,27700.0
2008-01-09 14:35:00,72.57,72.86,72.45,72.71,57500.0,50.3102,50.5113,50.2271,50.4073,57500.0
2008-01-09 14:40:00,72.66,72.79,72.57,72.65,21700.0,50.3726,50.4628,50.3102,50.3657,21700.0
2008-01-09 14:45:00,72.67,73.29,72.67,73.2,29800.0,50.3796,50.8094,50.3796,50.747,29800.0
2008-01-09 14:50:00,73.2,73.43,73.16,73.18,48800.0,50.747,50.9065,50.7193,50.7331,48800.0
2008-01-09 14:55:00,73.19,73.22,72.98,73.2,28200.0,50.7401,50.7609,50.5945,50.747,28200.0
2008-01-09 15:00:00,73.22,73.9,73.14,73.86,60400.0,50.7609,51.2323,50.7054,51.2046,60400.0
2008-01-09 15:05:00,73.88,74.21,73.86,74.04,60800.0,51.2184,51.4472,51.2046,51.3293,60800.0
2008-01-09 15:10:00,74.04,74.06,73.73,73.85,45400.0,51.3293,51.3432,51.1144,51.1976,45400.0
2008-01-09 15:15:00,73.86,74.11,73.8,74.0,58900.0,51.2046,51.3779,51.163,51.3016,58900.0
2008-01-09 15:20:00,74.02,74.21,73.83,74.16,90600.0,51.3155,51.4472,51.1838,51.4125,90600.0
2008-01-09 15:25:00,74.18,74.36,74.15,74.36,94500.0,51.4264,51.5512,51.4056,51.5512,94500.0
2008-01-09 15:30:00,74.37,74.44,74.03,74.41,82200.0,51.5581,51.6067,51.3224,51.5859,82200.0
2008-01-09 15:35:00,74.39,74.52,74.13,74.52,56900.0,51.572,51.6621,51.3917,51.6621,56900.0
2008-01-09 15:40:00,74.52,74.83,74.5,74.68,62500.0,51.6621,51.877,51.6482,51.773,62500.0
2008-01-09 15:45:00,74.69,74.71,74.52,74.53,43600.0,51.78,51.7938,51.6621,51.669,43600.0
2008-01-09 15:50:00,74.53,74.85,74.44,74.81,73600.0,51.669,51.8909,51.6067,51.8632,73600.0
2008-01-09 15:55:00,74.81,75.09,74.8,75.05,59500.0,51.8632,52.0573,51.8562,52.0295,59500.0
2008-01-10 09:30:00,74.37,75.0,73.75,73.99,74600.0,51.5581,51.9949,51.1283,51.2947,74600.0
2008-01-10 09:35:00,73.95,74.27,73.8,74.05,55300.0,51.267,51.4888,51.163,51.3363,55300.0
2008-01-10 09:40:00,74.0,74.23,73.86,73.97,61500.0,51.3016,51.4611,51.2046,51.2808,61500.0
2008-01-10 09:45:00,73.98,74.19,73.61,74.09,82500.0,51.2877,51.4333,51.0312,51.364,82500.0
2008-01-10 09:50:00,74.08,74.09,73.31,73.51,94700.0,51.3571,51.364,50.8233,50.9619,94700.0
2008-01-10 09:55:00,73.6,74.23,73.48,73.79,52300.0,51.0243,51.4611,50.9411,51.156,52300.0
2008-01-10 10:00:00,73.8,74.04,73.59,73.89,66100.0,51.163,51.3293,51.0174,51.2254,66100.0
2008-01-10 10:05:00,73.89,74.2,73.75,73.98,93800.0,51.2254,51.4403,51.1283,51.2877,93800.0
2008-01-10 10:10:00,73.96,74.01,73.05,73.4,77300.0,51.2739,51.3085,50.643,50.8857,77300.0
2008-01-10 10:15:00,73.42,73.59,73.07,73.26,47100.0,50.8995,51.0174,50.6569,50.7886,47100.0
2008-01-10 10:20:00,73.24,73.84,73.02,73.84,29500.0,50.7747,51.1907,50.6222,51.1907,29500.0
2008-01-10 10:25:00,73.84,73.94,73.77,73.88,42300.0,51.1907,51.26,51.1422,51.2184,42300.0
2008-01-10 10:30:00,73.88,73.98,73.53,73.58,27100.0,51.2184,51.2877,50.9758,51.0104,27100.0
2008-01-10 10:35:00,73.61,73.61,73.09,73.21,23500.0,51.0312,51.0312,50.6707,50.7539,23500.0
2008-01-10 10:40:00,73.25,73.25,73.06,73.21,18700.0,50.7817,50.7817,50.6499,50.7539,18700.0
2008-01-10 10:45:00,73.2,73.2,73.0,73.1,25700.0,50.747,50.747,50.6083,50.6777,25700.0
2008-01-10 10:50:00,73.09,73.12,72.65,72.75,20000.0,50.6707,50.6915,50.3657,50.435,20000.0
2008-01-10 10:55:00,72.75,72.77,72.65,72.72,11600.0,50.435,50.4489,50.3657,50.4142,11600.0
2008-01-10 11:00:00,72.69,72.7,72.43,72.5,16800.0,50.3934,50.4004,50.2132,50.2617,16800.0
2008-01-10 11:05:00,72.51,72.67,72.5,72.63,20100.0,50.2686,50.3796,50.2617,50.3518,20100.0
2008-01-10 11:10:00,72.64,72.67,72.35,72.49,26900.0,50.3588,50.3796,50.1577,50.2548,26900.0
2008-01-10 11:15:00,72.5,72.66,72.4,72.59,35500.0,50.2617,50.3726,50.1924,50.3241,35500.0
2008-01-10 11:20:00,72.56,72.56,72.25,72.34,39700.0,50.3033,50.3033,50.0884,50.1508,39700.0
2008-01-10 11:25:00,72.34,72.34,72.07,72.14,57200.0,50.1508,50.1508,49.9636,50.0121,57200.0
2008-01-10 11:30:00,72.16,72.44,72.16,72.36,59200.0,50.026,50.2201,50.026,50.1647,59200.0
2008-01-10 11:35:00,72.37,72.55,72.34,72.53,25900.0,50.1716,50.2964,50.1508,50.2825,25900.0
2008-01-10 11:40:00,72.52,72.52,72.36,72.39,18000.0,50.2756,50.2756,50.1647,50.1855,18000.0
2008-01-10 11:45:00,72.4,72.62,72.39,72.56,22100.0,50.1924,50.3449,50.1855,50.3033,22100.0
2008-01-10 11:50:00,72.55,72.7,72.52,72.52,28300.0,50.2964,50.4004,50.2756,50.2756,28300.0
2008-01-10 11:55:00,72.51,72.56,72.36,72.47,27400.0,50.2686,50.3033,50.1647,50.2409,27400.0
2008-01-10 12:00:00,72.47,72.5,72.36,72.44,12800.0,50.2409,50.2617,50.1647,50.2201,12800.0
2008-01-10 12:05:00,72.47,72.47,72.3,72.45,28500.0,50.2409,50.2409,50.1231,50.2271,28500.0
2008-01-10 12:10:00,72.41,72.54,72.39,72.52,12600.0,50.1993,50.2894,50.1855,50.2756,12600.0
2008-01-10 12:15:00,72.53,72.92,72.53,72.79,83800.0,50.2825,50.5529,50.2825,50.4628,83800.0
2008-01-10 12:20:00,72.79,73.3,72.74,73.25,101500.0,50.4628,50.8163,50.4281,50.7817,101500.0
2008-01-10 12:25:00,73.25,73.77,73.09,73.16,97600.0,50.7817,51.1422,50.6707,50.7193,97600.0
2008-01-10 12:30:00,73.07,73.14,72.8,72.89,31600.0,50.6569,50.7054,50.4697,50.5321,31600.0
2008-01-10 12:35:00,72.88,72.97,72.67,72.69,43300.0,50.5252,50.5876,50.3796,50.3934,43300.0
2008-01-10 12:40:00,72.72,72.9,72.58,72.64,56900.0,50.4142,50.539,50.3172,50.3588,56900.0
2008-01-10 12:45:00,72.61,72.68,72.52,72.62,29400.0,50.338,50.3865,50.2756,50.3449,29400.0
2008-01-10 12:50:00,72.64,72.79,72.61,72.72,21200.0,50.3588,50.4628,50.338,50.4142,21200.0
2008-01-10 12:55:00,72.72,73.4,72.72,73.17,38900.0,50.4142,50.8857,50.4142,50.7262,38900.0
2008-01-10 13:00:00,73.21,73.4,72.93,72.93,55100.0,50.7539,50.8857,50.5598,50.5598,55100.0
2008-01-10 13:05:00,72.91,73.02,72.68,73.0,70400.0,50.546,50.6222,50.3865,50.6083,70400.0
2008-01-10 13:10:00,73.03,73.04,72.51,72.8,46100.0,50.6291,50.6361,50.2686,50.4697,46100.0
2008-01-10 13:15:00,72.88,73.02,72.27,72.35,47900.0,50.5252,50.6222,50.1023,50.1577,47900.0
2008-01-10 13:20:00,72.34,72.6,72.33,72.5,58400.0,50.1508,50.331,50.1439,50.2617,58400.0
2008-01-10 13:25:00,72.49,72.58,72.04,72.19,41500.0,50.2548,50.3172,49.9428,50.0468,41500.0
2008-01-10 13:30:00,72.22,72.29,71.98,71.99,57300.0,50.0676,50.1161,49.9012,49.9082,57300.0
2008-01-10 13:35:00,72.0,72.0,71.67,71.8,73300.0,49.9151,49.9151,49.6863,49.7764,73300.0
2008-01-10 13:40:00,71.84,72.0,71.58,71.99,44800.0,49.8042,49.9151,49.6239,49.9082,44800.0
2008-01-10 13:45:00,71.98,72.2,71.74,72.19,32200.0,49.9012,50.0537,49.7348,50.0468,32200.0
2008-01-10 13:50:00,72.2,72.2,71.71,71.77,32200.0,50.0537,50.0537,49.714,49.7556,32200.0
2008-01-10 13:55:00,71.76,71.9,71.58,71.75,23000.0,49.7487,49.8458,49.6239,49.7418,23000.0
2008-01-10 14:00:00,71.76,72.0,71.76,71.83,67100.0,49.7487,49.9151,49.7487,49.7972,67100.0
2008-01-10 14:05:00,71.85,71.92,71.56,71.92,61800.0,49.8111,49.8596,49.61,49.8596,61800.0
2008-01-10 14:10:00,71.93,72.23,71.91,71.97,21400.0,49.8666,50.0745,49.8527,49.8943,21400.0
2008-01-10 14:15:00,71.95,72.7,71.83,72.55,45200.0,49.8804,50.4004,49.7972,50.2964,45200.0
2008-01-10 14:20:00,72.56,72.78,72.56,72.65,21100.0,50.3033,50.4558,50.3033,50.3657,21100.0
2008-01-10 14:25:00,72.76,72.79,72.53,72.62,21400.0,50.442,50.4628,50.2825,50.3449,21400.0
2008-01-10 14:30:00,72.6,72.99,72.56,72.75,27900.0,50.331,50.6014,50.3033,50.435,27900.0
2008-01-10 14:35:00,72.72,73.15,72.72,72.97,30400.0,50.4142,50.7123,50.4142,50.5876,30400.0
2008-01-10 14:40:00,73.0,73.02,72.8,73.0,38200.0,50.6083,50.6222,50.4697,50.6083,38200.0
2008-01-10 14:45:00,73.0,73.02,72.78,72.81,24700.0,50.6083,50.6222,50.4558,50.4766,24700.0
2008-01-10 14:50:00,72.81,72.95,72.76,72.89,31000.0,50.4766,50.5737,50.442,50.5321,31000.0
2008-01-10 14:55:00,72.89,73.03,72.84,73.01,48200.0,50.5321,50.6291,50.4974,50.6153,48200.0
2008-01-10 15:00:00,73.03,73.18,72.96,73.09,37500.0,50.6291,50.7331,50.5806,50.6707,37500.0
2008-01-10 15:05:00,73.1,73.35,73.09,73.35,60800.0,50.6777,50.851,50.6707,50.851,60800.0
2008-01-10 15:10:00,73.35,73.61,73.25,73.6,68900.0,50.851,51.0312,50.7817,51.0243,68900.0
2008-01-10 15:15:00,73.62,73.8,73.3,73.48,162000.0,51.0382,51.163,50.8163,50.9411,162000.0
2008-01-10 15:20:00,73.48,73.85,73.39,73.75,45800.0,50.9411,51.1976,50.8787,51.1283,45800.0
2008-01-10 15:25:00,73.76,74.2,73.74,74.13,55200.0,51.1352,51.4403,51.1214,51.3917,55200.0
2008-01-10 15:30:00,74.13,74.66,74.13,74.48,74500.0,51.3917,51.7592,51.3917,51.6344,74500.0
2008-01-10 15:35:00,74.48,74.69,74.38,74.54,104000.0,51.6344,51.78,51.5651,51.676,104000.0
2008-01-10 15:40:00,74.5,74.55,73.7,73.72,62400.0,51.6482,51.6829,51.0936,51.1075,62400.0
2008-01-10 15:45:00,73.7,73.85,73.54,73.55,39000.0,51.0936,51.1976,50.9827,50.9896,39000.0
2008-01-10 15:50:00,73.58,73.6,73.29,73.35,54400.0,51.0104,51.0243,50.8094,50.851,54400.0
2008-01-10 15:55:00,73.37,73.48,73.01,73.29,151500.0,50.8649,50.9411,50.6153,50.8094,151500.0
2008-01-11 09:30:00,72.84,72.84,71.27,71.3,38600.0,50.4974,50.4974,49.409,49.4298,38600.0
2008-01-11 09:35:00,71.51,72.28,71.27,72.16,79000.0,49.5754,50.1092,49.409,50.026,79000.0
2008-01-11 09:40:00,72.23,72.7,71.82,72.49,56100.0,50.0745,50.4004,49.7903,50.2548,56100.0
2008-01-11 09:45:00,72.42,72.5,72.23,72.35,47600.0,50.2063,50.2617,50.0745,50.1577,47600.0
2008-01-11 09:50:00,72.35,72.47,72.15,72.43,28800.0,50.1577,50.2409,50.0191,50.2132,28800.0
2008-01-11 09:55:00,72.38,72.51,72.05,72.5,54200.0,50.1785,50.2686,49.9497,50.2617,54200.0
2008-01-11 10:00:00,72.46,72.54,72.01,72.1,40800.0,50.234,50.2894,49.922,49.9844,40800.0
2008-01-11 10:05:00,72.1,72.15,72.05,72.05,33600.0,49.9844,50.0191,49.9497,49.9497,33600.0
2008-01-11 10:10:00,72.05,72.15,72.0,72.0,24500.0,49.9497,50.0191,49.9151,49.9151,24500.0
2008-01-11 10:15:00,72.0,72.34,72.0,72.0,39800.0,49.9151,50.1508,49.9151,49.9151,39800.0
2008-01-11 10:20:00,72.01,72.2,71.95,72.08,41200.0,49.922,50.0537,49.8804,49.9705,41200.0
2008-01-11 10:25:00,72.13,72.21,71.94,72.17,26300.0,50.0052,50.0607,49.8735,50.0329,26300.0
2008-01-11 10:30:00,72.2,72.23,72.0,72.04,25800.0,50.0537,50.0745,49.9151,49.9428,25800.0
2008-01-11 10:35:00,72.04,72.18,71.94,72.18,21600.0,49.9428,50.0399,49.8735,50.0399,21600.0
2008-01-11 10:40:00,72.18,72.41,72.13,72.22,37500.0,50.0399,50.1993,50.0052,50.0676,37500.0
2008-01-11 10:45:00,72.25,72.26,72.0,72.07,38200.0,50.0884,50.0953,49.9151,49.9636,38200.0
2008-01-11 10:50:00,72.06,72.55,72.01,72.52,33700.0,49.9567,50.2964,49.922,50.2756,33700.0
2008-01-11 10:55:00,72.54,72.54,72.15,72.16,33600.0,50.2894,50.2894,50.0191,50.026,33600.0
2008-01-11 11:00:00,72.16,72.52,72.16,72.17,40200.0,50.026,50.2756,50.026,50.0329,40200.0
2008-01-11 11:05:00,72.18,72.26,72.0,72.08,43600.0,50.0399,50.0953,49.9151,49.9705,43600.0
2008-01-11 11:10:00,72.07,72.22,72.0,72.06,23800.0,49.9636,50.0676,49.9151,49.9567,23800.0
2008-01-11 11:15:00,72.06,72.1,71.89,71.94,34300.0,49.9567,49.9844,49.8388,49.8735,34300.0
2008-01-11 11:20:00,71.94,72.08,71.9,71.95,25500.0,49.8735,49.9705,49.8458,49.8804,25500.0
2008-01-11 11:25:00,71.95,72.14,71.91,72.14,24700.0,49.8804,50.0121,49.8527,50.0121,24700.0
2008-01-11 11:30:00,72.15,72.61,72.05,72.44,53800.0,50.0191,50.338,49.9497,50.2201,53800.0
2008-01-11 11:35:00,72.44,72.67,72.4,72.41,45300.0,50.2201,50.3796,50.1924,50.1993,45300.0
2008-01-11 11:40:00,72.4,72.48,72.08,72.15,23600.0,50.1924,50.2479,49.9705,50.0191,23600.0
2008-01-11 11:45:00,72.16,72.24,72.02,72.19,11100.0,50.026,50.0815,49.9289,50.0468,11100.0
2008-01-11 11:50:00,72.19,72.31,72.07,72.12,13900.0,50.0468,50.13,49.9636,49.9983,13900.0
2008-01-11 11:55:00,72.15,72.25,72.07,72.16,7700.0,50.0191,50.0884,49.9636,50.026,7700.0
2008-01-11 12:00:00,72.18,72.18,71.94,71.99,11100.0,50.0399,50.0399,49.8735,49.9082,11100.0
2008-01-11 12:05:00,72.0,72.06,71.9,72.06,20900.0,49.9151,49.9567,49.8458,49.9567,20900.0
2008-01-11 12:10:00,72.05,72.15,72.0,72.03,11200.0,49.9497,50.0191,49.9151,49.9359,11200.0
2008-01-11 12:15:00,72.05,72.27,71.95,72.01,13100.0,49.9497,50.1023,49.8804,49.922,13100.0
2008-01-11 12:20:00,71.95,72.02,71.92,71.94,10200.0,49.8804,49.9289,49.8596,49.8735,10200.0
2008-01-11 12:25:00,71.95,72.1,71.93,72.04,11300.0,49.8804,49.9844,49.8666,49.9428,11300.0
2008-01-11 12:30:00,72.06,72.06,71.94,71.97,10500.0,49.9567,49.9567,49.8735,49.8943,10500.0
2008-01-11 12:35:00,71.99,72.08,71.98,71.98,26400.0,49.9082,49.9705,49.9012,49.9012,26400.0
2008-01-11 12:40:00,72.01,72.11,71.98,72.09,15300.0,49.922,49.9913,49.9012,49.9775,15300.0
2008-01-11 12:45:00,72.07,72.2,71.96,72.11,29600.0,49.9636,50.0537,49.8874,49.9913,29600.0
2008-01-11 12:50:00,72.12,72.32,72.12,72.26,18000.0,49.9983,50.1369,49.9983,50.0953,18000.0
2008-01-11 12:55:00,72.33,72.38,72.17,72.22,16600.0,50.1439,50.1785,50.0329,50.0676,16600.0
2008-01-11 13:00:00,72.22,72.24,71.96,72.04,21700.0,50.0676,50.0815,49.8874,49.9428,21700.0
2008-01-11 13:05:00,72.04,72.15,71.99,72.05,18700.0,49.9428,50.0191,49.9082,49.9497,18700.0
2008-01-11 13:10:00,72.01,72.09,71.91,72.01,49200.0,49.922,49.9775,49.8527,49.922,49200.0
2008-01-11 13:15:00,72.01,72.01,71.7,71.7,15800.0,49.922,49.922,49.7071,49.7071,15800.0
2008-01-11 13:20:00,71.72,71.73,71.45,71.56,18800.0,49.721,49.7279,49.5338,49.61,18800.0
2008-01-11 13:25:00,71.59,71.85,71.59,71.78,9300.0,49.6308,49.8111,49.6308,49.7626,9300.0
2008-01-11 13:30:00,71.76,71.85,71.56,71.58,8600.0,49.7487,49.8111,49.61,49.6239,8600.0
2008-01-11 13:35:00,71.57,71.72,71.52,71.63,8000.0,49.617,49.721,49.5823,49.6586,8000.0
2008-01-11 13:40:00,71.61,71.81,71.54,71.54,10700.0,49.6447,49.7834,49.5962,49.5962,10700.0
2008-01-11 13:45:00,71.54,71.54,71.33,71.35,23400.0,49.5962,49.5962,49.4506,49.4645,23400.0
2008-01-11 13:50:00,71.35,71.73,71.35,71.54,18700.0,49.4645,49.7279,49.4645,49.5962,18700.0
2008-01-11 13:55:00,71.55,71.56,71.17,71.17,17000.0,49.6031,49.61,49.3397,49.3397,17000.0
2008-01-11 14:00:00,71.15,71.27,70.98,71.14,21000.0,49.3258,49.409,49.208,49.3189,21000.0
2008-01-11 14:05:00,71.12,71.12,70.85,70.99,22700.0,49.305,49.305,49.1178,49.2149,22700.0
2008-01-11 14:10:00,70.99,71.12,70.84,70.93,16600.0,49.2149,49.305,49.1109,49.1733,16600.0
2008-01-11 14:15:00,70.98,71.17,70.96,71.16,19900.0,49.208,49.3397,49.1941,49.3327,19900.0
2008-01-11 14:20:00,71.17,71.18,71.02,71.1,4700.0,49.3397,49.3466,49.2357,49.2911,4700.0
2008-01-11 14:25:00,71.11,71.34,71.11,71.3,13900.0,49.2981,49.4575,49.2981,49.4298,13900.0
2008-01-11 14:30:00,71.3,71.41,71.23,71.39,16400.0,49.4298,49.5061,49.3813,49.4922,16400.0
2008-01-11 14:35:00,71.38,71.55,71.34,71.34,21900.0,49.4853,49.6031,49.4575,49.4575,21900.0
2008-01-11 14:40:00,71.32,71.36,71.2,71.28,12800.0,49.4437,49.4714,49.3605,49.4159,12800.0
2008-01-11 14:45:00,71.32,71.35,70.98,70.98,10500.0,49.4437,49.4645,49.208,49.208,10500.0
2008-01-11 14:50:00,71.01,71.06,70.93,71.03,15200.0,49.2288,49.2634,49.1733,49.2426,15200.0
2008-01-11 14:55:00,71.03,71.09,70.81,71.06,26300.0,49.2426,49.2842,49.0901,49.2634,26300.0
2008-01-11 15:00:00,71.04,71.11,70.9,70.96,28400.0,49.2495,49.2981,49.1525,49.1941,28400.0
2008-01-11 15:05:00,70.97,71.09,70.78,70.82,26000.0,49.201,49.2842,49.0693,49.097,26000.0
2008-01-11 15:10:00,70.81,70.81,70.33,70.4,38300.0,49.0901,49.0901,48.7573,48.8059,38300.0
2008-01-11 15:15:00,70.41,70.59,70.36,70.5,51200.0,48.8128,48.9376,48.7781,48.8752,51200.0
2008-01-11 15:20:00,70.52,70.55,70.39,70.52,42900.0,48.8891,48.9098,48.7989,48.8891,42900.0
2008-01-11 15:25:00,70.51,70.86,70.46,70.74,55500.0,48.8821,49.1248,48.8475,49.0416,55500.0
2008-01-11 15:30:00,70.75,71.09,70.66,71.0,34500.0,49.0485,49.2842,48.9861,49.2218,34500.0
2008-01-11 15:35:00,71.03,71.13,70.94,71.11,30300.0,49.2426,49.3119,49.1802,49.2981,30300.0
2008-01-11 15:40:00,71.12,71.12,70.93,70.97,29500.0,49.305,49.305,49.1733,49.201,29500.0
2008-01-11 15:45:00,70.96,71.23,70.87,71.17,33200.0,49.1941,49.3813,49.1317,49.3397,33200.0
2008-01-11 15:50:00,71.21,71.3,71.09,71.13,26800.0,49.3674,49.4298,49.2842,49.3119,26800.0
2008-01-11 15:55:00,71.13,71.15,70.9,70.91,78000.0,49.3119,49.3258,49.1525,49.1594,78000.0
2008-01-14 09:30:00,71.71,71.71,70.86,71.1,42200.0,49.714,49.714,49.1248,49.2911,42200.0
2008-01-14 09:35:00,71.2,71.63,70.96,71.0,69100.0,49.3605,49.6586,49.1941,49.2218,69100.0
2008-01-14 09:40:00,70.95,71.47,70.83,71.03,34800.0,49.1872,49.5477,49.104,49.2426,34800.0
2008-01-14 09:45:00,70.97,71.09,70.8,71.0,25700.0,49.201,49.2842,49.0832,49.2218,25700.0
2008-01-14 09:50:00,71.0,71.25,71.0,71.16,6300.0,49.2218,49.3951,49.2218,49.3327,6300.0
2008-01-14 09:55:00,71.13,71.31,71.0,71.12,25700.0,49.3119,49.4367,49.2218,49.305,25700.0
2008-01-14 10:00:00,71.13,71.16,70.69,70.74,22900.0,49.3119,49.3327,49.0069,49.0416,22900.0
2008-01-14 10:05:00,70.81,71.22,70.77,71.01,19600.0,49.0901,49.3743,49.0624,49.2288,19600.0
2008-01-14 10:10:00,70.99,71.07,70.93,70.97,10900.0,49.2149,49.2703,49.1733,49.201,10900.0
2008-01-14 10:15:00,70.99,71.14,70.89,71.04,30700.0,49.2149,49.3189,49.1456,49.2495,30700.0
2008-01-14 10:20:00,71.03,71.14,70.95,71.12,14000.0,49.2426,49.3189,49.1872,49.305,14000.0
2008-01-14 10:25:00,71.13,71.28,71.0,71.2,16800.0,49.3119,49.4159,49.2218,49.3605,16800.0
2008-01-14 10:30:00,71.27,71.38,71.22,71.34,7500.0,49.409,49.4853,49.3743,49.4575,7500.0
2008-01-14 10:35:00,71.39,71.49,71.31,71.47,21000.0,49.4922,49.5615,49.4367,49.5477,21000.0
2008-01-14 10:40:00,71.49,71.55,71.38,71.44,27700.0,49.5615,49.6031,49.4853,49.5269,27700.0
2008-01-14 10:45:00,71.42,71.45,71.31,71.41,10000.0,49.513,49.5338,49.4367,49.5061,10000.0
2008-01-14 10:50:00,71.42,71.46,71.28,71.29,11300.0,49.513,49.5407,49.4159,49.4229,11300.0
2008-01-14 10:55:00,71.28,71.46,71.28,71.34,4200.0,49.4159,49.5407,49.4159,49.4575,4200.0
2008-01-14 11:00:00,71.34,71.79,71.34,71.79,14300.0,49.4575,49.7695,49.4575,49.7695,14300.0
2008-01-14 11:05:00,71.78,71.9,71.66,71.9,22800.0,49.7626,49.8458,49.6794,49.8458,22800.0
2008-01-14 11:10:00,71.88,71.88,71.53,71.7,13700.0,49.8319,49.8319,49.5892,49.7071,13700.0
2008-01-14 11:15:00,71.7,71.95,71.66,71.8,29000.0,49.7071,49.8804,49.6794,49.7764,29000.0
2008-01-14 11:20:00,71.74,71.77,71.15,71.17,23100.0,49.7348,49.7556,49.3258,49.3397,23100.0
2008-01-14 11:25:00,71.17,71.64,71.17,71.55,10600.0,49.3397,49.6655,49.3397,49.6031,10600.0
2008-01-14 11:30:00,71.58,71.71,71.43,71.5,15400.0,49.6239,49.714,49.5199,49.5685,15400.0
2008-01-14 11:35:00,71.52,71.64,71.5,71.64,11700.0,49.5823,49.6655,49.5685,49.6655,11700.0
2008-01-14 11:40:00,71.64,71.66,71.53,71.57,10100.0,49.6655,49.6794,49.5892,49.617,10100.0
2008-01-14 11:45:00,71.61,71.64,71.34,71.49,12400.0,49.6447,49.6655,49.4575,49.5615,12400.0
2008-01-14 11:50:00,71.48,71.51,71.31,71.34,13700.0,49.5546,49.5754,49.4367,49.4575,13700.0
2008-01-14 11:55:00,71.32,71.46,71.15,71.17,15800.0,49.4437,49.5407,49.3258,49.3397,15800.0
2008-01-14 12:00:00,71.16,71.36,71.16,71.24,17800.0,49.3327,49.4714,49.3327,49.3882,17800.0
2008-01-14 12:05:00,71.22,71.23,70.91,71.0,26400.0,49.3743,49.3813,49.1594,49.2218,26400.0
2008-01-14 12:10:00,71.0,71.0,70.77,70.81,21400.0,49.2218,49.2218,49.0624,49.0901,21400.0
2008-01-14 12:15:00,70.81,71.0,70.78,70.96,12200.0,49.0901,49.2218,49.0693,49.1941,12200.0
2008-01-14 12:20:00,70.99,71.1,70.96,71.1,7700.0,49.2149,49.2911,49.1941,49.2911,7700.0
2008-01-14 12:25:00,71.1,71.18,70.82,70.91,18500.0,49.2911,49.3466,49.097,49.1594,18500.0
2008-01-14 12:30:00,70.93,71.14,70.85,71.14,14500.0,49.1733,49.3189,49.1178,49.3189,14500.0
2008-01-14 12:35:00,71.12,71.18,71.04,71.15,7400.0,49.305,49.3466,49.2495,49.3258,7400.0
2008-01-14 12:40:00,71.11,71.13,71.02,71.03,4100.0,49.2981,49.3119,49.2357,49.2426,4100.0
2008-01-14 12:45:00,71.04,71.24,71.04,71.22,19300.0,49.2495,49.3882,49.2495,49.3743,19300.0
2008-01-14 12:50:00,71.21,71.35,71.16,71.35,15800.0,49.3674,49.4645,49.3327,49.4645,15800.0
2008-01-14 12:55:00,71.36,71.43,71.2,71.39,10300.0,49.4714,49.5199,49.3605,49.4922,10300.0
2008-01-14 13:00:00,71.41,71.45,71.32,71.44,7300.0,49.5061,49.5338,49.4437,49.5269,7300.0
2008-01-14 13:05:00,71.41,71.41,71.31,71.4,5700.0,49.5061,49.5061,49.4367,49.4991,5700.0
2008-01-14 13:10:00,71.46,71.48,71.27,71.32,8500.0,49.5407,49.5546,49.409,49.4437,8500.0
2008-01-14 13:15:00,71.31,71.37,71.27,71.31,16400.0,49.4367,49.4783,49.409,49.4367,16400.0
2008-01-14 13:20:00,71.32,71.43,71.31,71.31,12700.0,49.4437,49.5199,49.4367,49.4367,12700.0
2008-01-14 13:25:00,71.33,71.41,71.11,71.14,9900.0,49.4506,49.5061,49.2981,49.3189,9900.0
2008-01-14 13:30:00,71.12,71.27,71.08,71.24,5200.0,49.305,49.409,49.2773,49.3882,5200.0
2008-01-14 13:35:00,71.24,71.42,71.14,71.35,12800.0,49.3882,49.513,49.3189,49.4645,12800.0
2008-01-14 13:40:00,71.31,71.57,71.23,71.5,16500.0,49.4367,49.617,49.3813,49.5685,16500.0
2008-01-14 13:45:00,71.48,71.58,71.42,71.49,12800.0,49.5546,49.6239,49.513,49.5615,12800.0
2008-01-14 13:50:00,71.49,71.54,71.41,71.44,10900.0,49.5615,49.5962,49.5061,49.5269,10900.0
2008-01-14 13:55:00,71.45,71.57,71.43,71.44,10000.0,49.5338,49.617,49.5199,49.5269,10000.0
2008-01-14 14:00:00,71.46,71.5,71.37,71.41,4200.0,49.5407,49.5685,49.4783,49.5061,4200.0
2008-01-14 14:05:00,71.38,71.44,71.38,71.42,6900.0,49.4853,49.5269,49.4853,49.513,6900.0
2008-01-14 14:10:00,71.44,71.44,71.33,71.43,7900.0,49.5269,49.5269,49.4506,49.5199,7900.0
2008-01-14 14:15:00,71.42,71.42,71.31,71.36,12200.0,49.513,49.513,49.4367,49.4714,12200.0
2008-01-14 14:20:00,71.37,71.42,71.3,71.32,5400.0,49.4783,49.513,49.4298,49.4437,5400.0
2008-01-14 14:25:00,71.34,71.36,71.3,71.34,11900.0,49.4575,49.4714,49.4298,49.4575,11900.0
2008-01-14 14:30:00,71.35,71.48,71.34,71.43,15500.0,49.4645,49.5546,49.4575,49.5199,15500.0
2008-01-14 14:35:00,71.43,71.5,71.27,71.39,30800.0,49.5199,49.5685,49.409,49.4922,30800.0
2008-01-14 14:40:00,71.4,71.5,71.22,71.38,12400.0,49.4991,49.5685,49.3743,49.4853,12400.0
2008-01-14 14:45:00,71.34,71.4,71.28,71.4,5500.0,49.4575,49.4991,49.4159,49.4991,5500.0
2008-01-14 14:50:00,71.39,71.51,71.26,71.38,15200.0,49.4922,49.5754,49.4021,49.4853,15200.0
2008-01-14 14:55:00,71.38,71.48,71.34,71.46,11700.0,49.4853,49.5546,49.4575,49.5407,11700.0
2008-01-14 15:00:00,71.47,71.51,71.34,71.38,16800.0,49.5477,49.5754,49.4575,49.4853,16800.0
2008-01-14 15:05:00,71.37,71.56,71.35,71.47,23400.0,49.4783,49.61,49.4645,49.5477,23400.0
2008-01-14 15:10:00,71.48,71.53,71.33,71.42,17400.0,49.5546,49.5892,49.4506,49.513,17400.0
2008-01-14 15:15:00,71.4,71.4,71.25,71.27,8500.0,49.4991,49.4991,49.3951,49.409,8500.0
2008-01-14 15:20:00,71.27,71.27,71.02,71.15,11100.0,49.409,49.409,49.2357,49.3258,11100.0
2008-01-14 15:25:00,71.11,71.43,71.11,71.4,15500.0,49.2981,49.5199,49.2981,49.4991,15500.0
2008-01-14 15:30:00,71.4,71.4,71.2,71.31,21700.0,49.4991,49.4991,49.3605,49.4367,21700.0
2008-01-14 15:35:00,71.31,71.31,71.19,71.23,16600.0,49.4367,49.4367,49.3535,49.3813,16600.0
2008-01-14 15:40:00,71.22,71.45,71.18,71.3,32600.0,49.3743,49.5338,49.3466,49.4298,32600.0
2008-01-14 15:45:00,71.31,71.36,71.13,71.27,26400.0,49.4367,49.4714,49.3119,49.409,26400.0
2008-01-14 15:50:00,71.26,71.36,71.26,71.31,17200.0,49.4021,49.4714,49.4021,49.4367,17200.0
2008-01-14 15:55:00,71.3,71.31,71.25,71.27,25000.0,49.4298,49.4367,49.3951,49.409,25000.0
2008-01-15 09:30:00,70.5,70.73,69.72,70.23,51000.0,48.8752,49.0346,48.3344,48.688,51000.0
2008-01-15 09:35:00,70.25,70.5,70.21,70.5,38900.0,48.7019,48.8752,48.6741,48.8752,38900.0
2008-01-15 09:40:00,70.45,70.69,70.16,70.45,44200.0,48.8405,49.0069,48.6395,48.8405,44200.0
2008-01-15 09:45:00,70.45,70.59,70.26,70.28,17900.0,48.8405,48.9376,48.7088,48.7227,17900.0
2008-01-15 09:50:00,70.27,70.46,70.2,70.2,37300.0,48.7157,48.8475,48.6672,48.6672,37300.0
2008-01-15 09:55:00,70.2,70.38,70.16,70.24,33800.0,48.6672,48.792,48.6395,48.6949,33800.0
2008-01-15 10:00:00,70.23,70.47,70.15,70.43,15800.0,48.688,48.8544,48.6325,48.8267,15800.0
2008-01-15 10:05:00,70.46,70.46,70.25,70.26,8700.0,48.8475,48.8475,48.7019,48.7088,8700.0
2008-01-15 10:10:00,70.27,70.29,70.2,70.24,24000.0,48.7157,48.7296,48.6672,48.6949,24000.0
2008-01-15 10:15:00,70.27,70.34,70.18,70.21,21200.0,48.7157,48.7643,48.6533,48.6741,21200.0
2008-01-15 10:20:00,70.21,70.37,70.2,70.25,14200.0,48.6741,48.7851,48.6672,48.7019,14200.0
2008-01-15 10:25:00,70.24,70.33,70.16,70.16,30600.0,48.6949,48.7573,48.6395,48.6395,30600.0
2008-01-15 10:30:00,70.17,70.25,70.12,70.19,25200.0,48.6464,48.7019,48.6117,48.6603,25200.0
2008-01-15 10:35:00,70.2,70.31,70.2,70.28,16900.0,48.6672,48.7435,48.6672,48.7227,16900.0
2008-01-15 10:40:00,70.22,70.22,70.11,70.19,28300.0,48.6811,48.6811,48.6048,48.6603,28300.0
2008-01-15 10:45:00,70.17,70.17,70.0,70.04,31900.0,48.6464,48.6464,48.5286,48.5563,31900.0
2008-01-15 10:50:00,70.04,70.08,70.0,70.04,21500.0,48.5563,48.584,48.5286,48.5563,21500.0
2008-01-15 10:55:00,70.04,70.04,70.0,70.02,6500.0,48.5563,48.5563,48.5286,48.5424,6500.0
2008-01-15 11:00:00,70.03,70.14,70.0,70.1,26500.0,48.5494,48.6256,48.5286,48.5979,26500.0
2008-01-15 11:05:00,70.11,70.11,70.02,70.08,26100.0,48.6048,48.6048,48.5424,48.584,26100.0
2008-01-15 11:10:00,70.08,70.27,70.08,70.16,22900.0,48.584,48.7157,48.584,48.6395,22900.0
2008-01-15 11:15:00,70.19,70.42,70.15,70.25,15200.0,48.6603,48.8197,48.6325,48.7019,15200.0
2008-01-15 11:20:00,70.18,70.41,70.16,70.21,8900.0,48.6533,48.8128,48.6395,48.6741,8900.0
2008-01-15 11:25:00,70.19,70.21,70.05,70.07,8900.0,48.6603,48.6741,48.5632,48.5771,8900.0
2008-01-15 11:30:00,70.07,70.14,70.04,70.09,16000.0,48.5771,48.6256,48.5563,48.5909,16000.0
2008-01-15 11:35:00,70.1,70.12,70.01,70.1,15300.0,48.5979,48.6117,48.5355,48.5979,15300.0
2008-01-15 11:40:00,70.08,70.11,69.98,70.02,32000.0,48.584,48.6048,48.5147,48.5424,32000.0
2008-01-15 11:45:00,70.04,70.05,69.9,70.01,27700.0,48.5563,48.5632,48.4592,48.5355,27700.0
2008-01-15 11:50:00,69.99,70.09,69.9,70.09,35100.0,48.5216,48.5909,48.4592,48.5909,35100.0
2008-01-15 11:55:00,70.08,70.14,70.0,70.14,5300.0,48.584,48.6256,48.5286,48.6256,5300.0
2008-01-15 12:00:00,70.09,70.12,70.0,70.11,16900.0,48.5909,48.6117,48.5286,48.6048,16900.0
2008-01-15 12:05:00,70.02,70.05,69.92,69.96,16000.0,48.5424,48.5632,48.4731,48.5008,16000.0
2008-01-15 12:10:00,69.92,70.09,69.9,70.06,24800.0,48.4731,48.5909,48.4592,48.5701,24800.0
2008-01-15 12:15:00,70.06,70.1,70.05,70.06,9300.0,48.5701,48.5979,48.5632,48.5701,9300.0
2008-01-15 12:20:00,70.06,70.22,70.05,70.15,20900.0,48.5701,48.6811,48.5632,48.6325,20900.0
2008-01-15 12:25:00,70.15,70.36,70.12,70.21,20500.0,48.6325,48.7781,48.6117,48.6741,20500.0
2008-01-15 12:30:00,70.24,70.29,70.12,70.21,10200.0,48.6949,48.7296,48.6117,48.6741,10200.0
2008-01-15 12:35:00,70.19,70.28,70.09,70.09,14500.0,48.6603,48.7227,48.5909,48.5909,14500.0
2008-01-15 12:40:00,70.15,70.25,70.0,70.11,40900.0,48.6325,48.7019,48.5286,48.6048,40900.0
2008-01-15 12:45:00,70.12,70.41,70.12,70.28,40500.0,48.6117,48.8128,48.6117,48.7227,40500.0
2008-01-15 12:50:00,70.3,70.35,70.18,70.24,39300.0,48.7365,48.7712,48.6533,48.6949,39300.0
2008-01-15 12:55:00,70.21,70.41,70.12,70.4,36000.0,48.6741,48.8128,48.6117,48.8059,36000.0
2008-01-15 13:00:00,70.39,70.67,70.32,70.65,30300.0,48.7989,48.993,48.7504,48.9792,30300.0
2008-01-15 13:05:00,70.65,70.99,70.64,70.9,40700.0,48.9792,49.2149,48.9722,49.1525,40700.0
2008-01-15 13:10:00,70.9,71.0,70.8,70.97,14900.0,49.1525,49.2218,49.0832,49.201,14900.0
2008-01-15 13:15:00,70.95,70.95,70.82,70.87,8600.0,49.1872,49.1872,49.097,49.1317,8600.0
2008-01-15 13:20:00,70.86,70.86,70.45,70.5,13500.0,49.1248,49.1248,48.8405,48.8752,13500.0
2008-01-15 13:25:00,70.52,70.61,70.51,70.58,2900.0,48.8891,48.9514,48.8821,48.9306,2900.0
2008-01-15 13:30:00,70.54,70.66,70.49,70.61,10200.0,48.9029,48.9861,48.8683,48.9514,10200.0
2008-01-15 13:35:00,70.61,70.81,70.61,70.73,6000.0,48.9514,49.0901,48.9514,49.0346,6000.0
2008-01-15 13:40:00,70.67,70.69,70.6,70.69,5900.0,48.993,49.0069,48.9445,49.0069,5900.0
2008-01-15 13:45:00,70.69,70.7,70.5,70.61,5600.0,49.0069,49.0138,48.8752,48.9514,5600.0
2008-01-15 13:50:00,70.59,70.59,70.4,70.42,21100.0,48.9376,48.9376,48.8059,48.8197,21100.0
2008-01-15 13:55:00,70.43,70.5,70.32,70.43,13700.0,48.8267,48.8752,48.7504,48.8267,13700.0
2008-01-15 14:00:00,70.38,70.45,70.32,70.32,6600.0,48.792,48.8405,48.7504,48.7504,6600.0
2008-01-15 14:05:00,70.32,70.58,70.29,70.49,34300.0,48.7504,48.9306,48.7296,48.8683,34300.0
2008-01-15 14:10:00,70.48,70.68,70.43,70.49,17400.0,48.8613,49.0,48.8267,48.8683,17400.0
2008-01-15 14:15:00,70.46,70.6,70.46,70.59,8600.0,48.8475,48.9445,48.8475,48.9376,8600.0
2008-01-15 14:20:00,70.6,70.78,70.5,70.74,35900.0,48.9445,49.0693,48.8752,49.0416,35900.0
2008-01-15 14:25:00,70.71,70.9,70.64,70.8,25400.0,49.0208,49.1525,48.9722,49.0832,25400.0
2008-01-15 14:30:00,70.73,70.8,70.68,70.78,14600.0,49.0346,49.0832,49.0,49.0693,14600.0
2008-01-15 14:35:00,70.71,70.92,70.7,70.78,48700.0,49.0208,49.1664,49.0138,49.0693,48700.0
2008-01-15 14:40:00,70.8,70.87,70.68,70.78,14000.0,49.0832,49.1317,49.0,49.0693,14000.0
2008-01-15 14:45:00,70.78,70.78,70.58,70.64,17100.0,49.0693,49.0693,48.9306,48.9722,17100.0
2008-01-15 14:50:00,70.58,70.7,70.54,70.58,35600.0,48.9306,49.0138,48.9029,48.9306,35600.0
2008-01-15 14:55:00,70.62,70.65,70.32,70.39,17900.0,48.9584,48.9792,48.7504,48.7989,17900.0
2008-01-15 15:00:00,70.36,70.41,70.2,70.23,10400.0,48.7781,48.8128,48.6672,48.688,10400.0
2008-01-15 15:05:00,70.24,70.29,70.19,70.25,16600.0,48.6949,48.7296,48.6603,48.7019,16600.0
2008-01-15 15:10:00,70.22,70.23,70.06,70.12,19200.0,48.6811,48.688,48.5701,48.6117,19200.0
2008-01-15 15:15:00,70.12,70.24,70.11,70.22,13500.0,48.6117,48.6949,48.6048,48.6811,13500.0
2008-01-15 15:20:00,70.18,70.39,70.13,70.28,17600.0,48.6533,48.7989,48.6187,48.7227,17600.0
2008-01-15 15:25:00,70.28,70.6,70.24,70.56,23600.0,48.7227,48.9445,48.6949,48.9168,23600.0
2008-01-15 15:30:00,70.54,70.57,70.4,70.57,22800.0,48.9029,48.9237,48.8059,48.9237,22800.0
2008-01-15 15:35:00,70.6,70.84,70.59,70.74,33100.0,48.9445,49.1109,48.9376,49.0416,33100.0
2008-01-15 15:40:00,70.71,70.78,70.46,70.57,47800.0,49.0208,49.0693,48.8475,48.9237,47800.0
2008-01-15 15:45:00,70.56,70.56,70.3,70.4,49200.0,48.9168,48.9168,48.7365,48.8059,49200.0
2008-01-15 15:50:00,70.4,70.53,70.27,70.43,42600.0,48.8059,48.896,48.7157,48.8267,42600.0
2008-01-15 15:55:00,70.44,70.44,70.23,70.23,80100.0,48.8336,48.8336,48.688,48.688,80100.0
2008-01-16 09:30:00,69.74,70.43,69.74,70.36,23800.0,48.3483,48.8267,48.3483,48.7781,23800.0
2008-01-16 09:35:00,70.37,71.23,70.36,71.19,50300.0,48.7851,49.3813,48.7781,49.3535,50300.0
2008-01-16 09:40:00,71.11,71.5,70.88,71.33,38400.0,49.2981,49.5685,49.1386,49.4506,38400.0
2008-01-16 09:45:00,71.33,71.42,70.8,70.87,24900.0,49.4506,49.513,49.0832,49.1317,24900.0
2008-01-16 09:50:00,70.86,71.09,70.73,71.0,37400.0,49.1248,49.2842,49.0346,49.2218,37400.0
2008-01-16 09:55:00,70.99,71.25,70.78,70.81,31600.0,49.2149,49.3951,49.0693,49.0901,31600.0
2008-01-16 10:00:00,70.83,70.98,70.82,70.82,12800.0,49.104,49.208,49.097,49.097,12800.0
2008-01-16 10:05:00,70.8,71.0,70.75,70.9,16500.0,49.0832,49.2218,49.0485,49.1525,16500.0
2008-01-16 10:10:00,70.92,70.95,70.57,70.61,13300.0,49.1664,49.1872,48.9237,48.9514,13300.0
2008-01-16 10:15:00,70.61,70.61,70.28,70.37,30700.0,48.9514,48.9514,48.7227,48.7851,30700.0
2008-01-16 10:20:00,70.38,70.58,70.33,70.47,13600.0,48.792,48.9306,48.7573,48.8544,13600.0
2008-01-16 10:25:00,70.51,70.51,70.25,70.29,13700.0,48.8821,48.8821,48.7019,48.7296,13700.0
2008-01-16 10:30:00,70.35,70.85,70.35,70.79,15400.0,48.7712,49.1178,48.7712,49.0762,15400.0
2008-01-16 10:35:00,70.88,70.99,70.82,70.91,15900.0,49.1386,49.2149,49.097,49.1594,15900.0
2008-01-16 10:40:00,70.89,70.89,70.55,70.75,16400.0,49.1456,49.1456,48.9098,49.0485,16400.0
2008-01-16 10:45:00,70.72,70.77,70.65,70.69,34400.0,49.0277,49.0624,48.9792,49.0069,34400.0
2008-01-16 10:50:00,70.66,70.93,70.66,70.9,45300.0,48.9861,49.1733,48.9861,49.1525,45300.0
2008-01-16 10:55:00,70.95,71.03,70.87,71.0,32900.0,49.1872,49.2426,49.1317,49.2218,32900.0
2008-01-16 11:00:00,71.0,71.25,70.95,71.25,39100.0,49.2218,49.3951,49.1872,49.3951,39100.0
2008-01-16 11:05:00,71.23,71.61,71.13,71.59,60900.0,49.3813,49.6447,49.3119,49.6308,60900.0
2008-01-16 11:10:00,71.58,71.71,71.56,71.65,15400.0,49.6239,49.714,49.61,49.6724,15400.0
2008-01-16 11:15:00,71.69,71.7,71.52,71.65,18600.0,49.7002,49.7071,49.5823,49.6724,18600.0
2008-01-16 11:20:00,71.66,71.66,71.3,71.3,20500.0,49.6794,49.6794,49.4298,49.4298,20500.0
2008-01-16 11:25:00,71.3,71.64,71.3,71.63,17900.0,49.4298,49.6655,49.4298,49.6586,17900.0
2008-01-16 11:30:00,71.63,71.69,71.38,71.6,27000.0,49.6586,49.7002,49.4853,49.6378,27000.0
2008-01-16 11:35:00,71.61,71.68,71.52,71.52,20000.0,49.6447,49.6932,49.5823,49.5823,20000.0
2008-01-16 11:40:00,71.52,71.59,71.29,71.35,21600.0,49.5823,49.6308,49.4229,49.4645,21600.0
2008-01-16 11:45:00,71.32,71.51,71.31,71.4,17700.0,49.4437,49.5754,49.4367,49.4991,17700.0
2008-01-16 11:50:00,71.4,72.0,71.35,71.95,21500.0,49.4991,49.9151,49.4645,49.8804,21500.0
2008-01-16 11:55:00,72.0,72.19,71.92,72.03,30000.0,49.9151,50.0468,49.8596,49.9359,30000.0
2008-01-16 12:00:00,72.06,72.34,72.05,72.24,36300.0,49.9567,50.1508,49.9497,50.0815,36300.0
2008-01-16 12:05:00,72.25,72.45,72.09,72.15,32500.0,50.0884,50.2271,49.9775,50.0191,32500.0
2008-01-16 12:10:00,72.15,72.33,72.07,72.22,32100.0,50.0191,50.1439,49.9636,50.0676,32100.0
2008-01-16 12:15:00,72.16,72.25,72.05,72.14,32300.0,50.026,50.0884,49.9497,50.0121,32300.0
2008-01-16 12:20:00,72.12,72.13,71.95,72.01,25000.0,49.9983,50.0052,49.8804,49.922,25000.0
2008-01-16 12:25:00,72.01,72.07,71.94,71.97,16800.0,49.922,49.9636,49.8735,49.8943,16800.0
2008-01-16 12:30:00,71.97,72.19,71.97,72.04,41700.0,49.8943,50.0468,49.8943,49.9428,41700.0
2008-01-16 12:35:00,72.06,72.16,72.0,72.16,28800.0,49.9567,50.026,49.9151,50.026,28800.0
2008-01-16 12:40:00,72.19,72.26,72.06,72.26,19700.0,50.0468,50.0953,49.9567,50.0953,19700.0
2008-01-16 12:45:00,72.23,72.24,72.0,72.04,9300.0,50.0745,50.0815,49.9151,49.9428,9300.0
2008-01-16 12:50:00,72.05,72.17,72.0,72.04,11400.0,49.9497,50.0329,49.9151,49.9428,11400.0
2008-01-16 12:55:00,72.01,72.13,71.98,72.09,12100.0,49.922,50.0052,49.9012,49.9775,12100.0
2008-01-16 13:00:00,72.08,72.31,72.08,72.31,18800.0,49.9705,50.13,49.9705,50.13,18800.0
2008-01-16 13:05:00,72.31,72.35,72.25,72.25,13600.0,50.13,50.1577,50.0884,50.0884,13600.0
2008-01-16 13:10:00,72.27,72.45,72.21,72.31,25600.0,50.1023,50.2271,50.0607,50.13,25600.0
2008-01-16 13:15:00,72.31,72.31,71.7,71.71,28100.0,50.13,50.13,49.7071,49.714,28100.0
2008-01-16 13:20:00,71.7,71.83,71.65,71.79,22100.0,49.7071,49.7972,49.6724,49.7695,22100.0
2008-01-16 13:25:00,71.79,72.19,71.74,72.11,30800.0,49.7695,50.0468,49.7348,49.9913,30800.0
2008-01-16 13:30:00,72.1,72.32,72.04,72.3,20700.0,49.9844,50.1369,49.9428,50.1231,20700.0
2008-01-16 13:35:00,72.36,72.46,72.18,72.29,25600.0,50.1647,50.234,50.0399,50.1161,25600.0
2008-01-16 13:40:00,72.29,72.33,72.18,72.21,12800.0,50.1161,50.1439,50.0399,50.0607,12800.0
2008-01-16 13:45:00,72.23,72.36,71.93,72.0,17700.0,50.0745,50.1647,49.8666,49.9151,17700.0
2008-01-16 13:50:00,72.0,72.15,71.95,72.15,13200.0,49.9151,50.0191,49.8804,50.0191,13200.0
2008-01-16 13:55:00,72.14,72.36,71.98,72.09,18700.0,50.0121,50.1647,49.9012,49.9775,18700.0
2008-01-16 14:00:00,72.12,72.14,71.78,72.0,24000.0,49.9983,50.0121,49.7626,49.9151,24000.0
2008-01-16 14:05:00,72.0,72.14,71.87,72.11,26400.0,49.9151,50.0121,49.825,49.9913,26400.0
2008-01-16 14:10:00,72.1,72.2,71.96,72.03,21300.0,49.9844,50.0537,49.8874,49.9359,21300.0
2008-01-16 14:15:00,72.0,72.07,71.89,72.05,16100.0,49.9151,49.9636,49.8388,49.9497,16100.0
2008-01-16 14:20:00,72.03,72.09,71.88,72.0,18500.0,49.9359,49.9775,49.8319,49.9151,18500.0
2008-01-16 14:25:00,71.95,72.3,71.94,72.3,15100.0,49.8804,50.1231,49.8735,50.1231,15100.0
2008-01-16 14:30:00,72.34,72.47,72.27,72.4,31100.0,50.1508,50.2409,50.1023,50.1924,31100.0
2008-01-16 14:35:00,72.4,72.59,72.34,72.58,86200.0,50.1924,50.3241,50.1508,50.3172,86200.0
2008-01-16 14:40:00,72.55,72.9,72.55,72.78,41100.0,50.2964,50.539,50.2964,50.4558,41100.0
2008-01-16 14:45:00,72.8,72.94,72.68,72.74,58400.0,50.4697,50.5668,50.3865,50.4281,58400.0
2008-01-16 14:50:00,72.74,72.78,72.47,72.52,22600.0,50.4281,50.4558,50.2409,50.2756,22600.0
2008-01-16 14:55:00,72.55,72.56,72.34,72.47,22700.0,50.2964,50.3033,50.1508,50.2409,22700.0
2008-01-16 15:00:00,72.51,72.58,72.42,72.51,31400.0,50.2686,50.3172,50.2063,50.2686,31400.0
2008-01-16 15:05:00,72.48,72.49,72.19,72.35,32300.0,50.2479,50.2548,50.0468,50.1577,32300.0
2008-01-16 15:10:00,72.36,72.36,72.14,72.25,27300.0,50.1647,50.1647,50.0121,50.0884,27300.0
2008-01-16 15:15:00,72.29,72.56,72.29,72.5,16500.0,50.1161,50.3033,50.1161,50.2617,16500.0
2008-01-16 15:20:00,72.54,72.6,72.33,72.33,23300.0,50.2894,50.331,50.1439,50.1439,23300.0
2008-01-16 15:25:00,72.4,72.61,72.31,72.61,26700.0,50.1924,50.338,50.13,50.338,26700.0
2008-01-16 15:30:00,72.61,72.72,72.49,72.66,30500.0,50.338,50.4142,50.2548,50.3726,30500.0
2008-01-16 15:35:00,72.66,72.73,72.38,72.39,95200.0,50.3726,50.4212,50.1785,50.1855,95200.0
2008-01-16 15:40:00,72.39,72.4,72.08,72.26,71300.0,50.1855,50.1924,49.9705,50.0953,71300.0
2008-01-16 15:45:00,72.27,72.29,72.08,72.09,26400.0,50.1023,50.1161,49.9705,49.9775,26400.0
2008-01-16 15:50:00,72.09,72.12,71.95,71.96,51500.0,49.9775,49.9983,49.8804,49.8874,51500.0
2008-01-16 15:55:00,71.93,72.02,71.86,71.95,22500.0,49.8666,49.9289,49.818,49.8804,22500.0
2008-01-17 09:30:00,72.78,72.78,71.97,72.13,34500.0,50.4558,50.4558,49.8943,50.0052,34500.0
2008-01-17 09:35:00,72.24,72.6,72.06,72.41,30500.0,50.0815,50.331,49.9567,50.1993,30500.0
2008-01-17 09:40:00,72.49,72.79,72.42,72.75,15500.0,50.2548,50.4628,50.2063,50.435,15500.0
2008-01-17 09:45:00,72.72,72.91,72.49,72.91,20700.0,50.4142,50.546,50.2548,50.546,20700.0
2008-01-17 09:50:00,72.89,72.96,72.12,72.35,47600.0,50.5321,50.5806,49.9983,50.1577,47600.0
2008-01-17 09:55:00,72.37,73.1,72.37,72.89,30800.0,50.1716,50.6777,50.1716,50.5321,30800.0
2008-01-17 10:00:00,72.8,72.96,72.12,72.26,35800.0,50.4697,50.5806,49.9983,50.0953,35800.0
2008-01-17 10:05:00,72.25,73.24,72.23,73.11,16500.0,50.0884,50.7747,50.0745,50.6846,16500.0
2008-01-17 10:10:00,73.06,73.11,72.46,72.67,10600.0,50.6499,50.6846,50.234,50.3796,10600.0
2008-01-17 10:15:00,72.76,72.76,72.01,72.01,11200.0,50.442,50.442,49.922,49.922,11200.0
2008-01-17 10:20:00,72.0,72.25,71.93,72.0,103000.0,49.9151,50.0884,49.8666,49.9151,103000.0
2008-01-17 10:25:00,72.04,72.15,71.98,72.06,7900.0,49.9428,50.0191,49.9012,49.9567,7900.0
2008-01-17 10:30:00,72.07,72.19,71.9,71.96,46100.0,49.9636,50.0468,49.8458,49.8874,46100.0
2008-01-17 10:35:00,71.96,72.1,71.89,72.03,30500.0,49.8874,49.9844,49.8388,49.9359,30500.0
2008-01-17 10:40:00,72.08,72.42,71.94,72.25,11800.0,49.9705,50.2063,49.8735,50.0884,11800.0
2008-01-17 10:45:00,72.28,72.65,72.28,72.62,65700.0,50.1092,50.3657,50.1092,50.3449,65700.0
2008-01-17 10:50:00,72.66,72.66,72.33,72.5,14100.0,50.3726,50.3726,50.1439,50.2617,14100.0
2008-01-17 10:55:00,72.4,72.68,72.36,72.58,13800.0,50.1924,50.3865,50.1647,50.3172,13800.0
2008-01-17 11:00:00,72.59,72.79,72.58,72.79,16000.0,50.3241,50.4628,50.3172,50.4628,16000.0
2008-01-17 11:05:00,72.79,73.18,72.75,73.01,20300.0,50.4628,50.7331,50.435,50.6153,20300.0
2008-01-17 11:10:00,73.0,73.03,72.82,72.85,20900.0,50.6083,50.6291,50.4836,50.5044,20900.0
2008-01-17 11:15:00,72.81,72.85,72.51,72.84,30200.0,50.4766,50.5044,50.2686,50.4974,30200.0
2008-01-17 11:20:00,72.84,72.85,72.68,72.8,17900.0,50.4974,50.5044,50.3865,50.4697,17900.0
2008-01-17 11:25:00,72.82,72.85,72.68,72.8,7800.0,50.4836,50.5044,50.3865,50.4697,7800.0
2008-01-17 11:30:00,72.76,72.84,72.52,72.65,8000.0,50.442,50.4974,50.2756,50.3657,8000.0
2008-01-17 11:35:00,72.64,72.84,72.32,72.43,18400.0,50.3588,50.4974,50.1369,50.2132,18400.0
2008-01-17 11:40:00,72.4,72.5,72.29,72.48,40300.0,50.1924,50.2617,50.1161,50.2479,40300.0
2008-01-17 11:45:00,72.46,72.9,72.4,72.9,26400.0,50.234,50.539,50.1924,50.539,26400.0
2008-01-17 11:50:00,72.89,72.94,72.63,72.75,29500.0,50.5321,50.5668,50.3518,50.435,29500.0
2008-01-17 11:55:00,72.75,72.87,72.66,72.79,18700.0,50.435,50.5182,50.3726,50.4628,18700.0
2008-01-17 12:00:00,72.73,72.81,72.62,72.71,21500.0,50.4212,50.4766,50.3449,50.4073,21500.0
2008-01-17 12:05:00,72.7,72.71,72.5,72.5,12800.0,50.4004,50.4073,50.2617,50.2617,12800.0
2008-01-17 12:10:00,72.5,72.57,72.44,72.57,14700.0,50.2617,50.3102,50.2201,50.3102,14700.0
2008-01-17 12:15:00,72.55,72.65,72.45,72.65,13300.0,50.2964,50.3657,50.2271,50.3657,13300.0
2008-01-17 12:20:00,72.65,72.72,72.5,72.52,11300.0,50.3657,50.4142,50.2617,50.2756,11300.0
2008-01-17 12:25:00,72.5,72.69,72.45,72.69,19900.0,50.2617,50.3934,50.2271,50.3934,19900.0
2008-01-17 12:30:00,72.66,72.85,72.58,72.79,16200.0,50.3726,50.5044,50.3172,50.4628,16200.0
2008-01-17 12:35:00,72.79,73.07,72.79,73.01,25900.0,50.4628,50.6569,50.4628,50.6153,25900.0
2008-01-17 12:40:00,73.02,73.13,72.98,73.1,19800.0,50.6222,50.6985,50.5945,50.6777,19800.0
2008-01-17 12:45:00,73.05,73.24,73.05,73.17,22200.0,50.643,50.7747,50.643,50.7262,22200.0
2008-01-17 12:50:00,73.17,73.18,72.81,72.81,10300.0,50.7262,50.7331,50.4766,50.4766,10300.0
2008-01-17 12:55:00,72.8,72.87,72.66,72.78,11100.0,50.4697,50.5182,50.3726,50.4558,11100.0
2008-01-17 13:00:00,72.72,72.83,72.56,72.6,9000.0,50.4142,50.4905,50.3033,50.331,9000.0
2008-01-17 13:05:00,72.59,72.83,72.59,72.74,8500.0,50.3241,50.4905,50.3241,50.4281,8500.0
2008-01-17 13:10:00,72.76,73.08,72.58,73.08,23800.0,50.442,50.6638,50.3172,50.6638,23800.0
2008-01-17 13:15:00,73.09,73.28,73.07,73.25,38100.0,50.6707,50.8025,50.6569,50.7817,38100.0
2008-01-17 13:20:00,73.25,73.27,73.13,73.13,30800.0,50.7817,50.7955,50.6985,50.6985,30800.0
2008-01-17 13:25:00,73.13,73.26,73.13,73.21,13500.0,50.6985,50.7886,50.6985,50.7539,13500.0
2008-01-17 13:30:00,73.21,73.26,73.12,73.18,10900.0,50.7539,50.7886,50.6915,50.7331,10900.0
2008-01-17 13:35:00,73.16,73.27,73.08,73.2,13200.0,50.7193,50.7955,50.6638,50.747,13200.0
2008-01-17 13:40:00,73.24,73.29,73.15,73.23,52700.0,50.7747,50.8094,50.7123,50.7678,52700.0
2008-01-17 13:45:00,73.23,73.29,73.13,73.22,38000.0,50.7678,50.8094,50.6985,50.7609,38000.0
2008-01-17 13:50:00,73.22,73.25,73.12,73.19,11200.0,50.7609,50.7817,50.6915,50.7401,11200.0
2008-01-17 13:55:00,73.15,73.25,73.08,73.25,22800.0,50.7123,50.7817,50.6638,50.7817,22800.0
2008-01-17 14:00:00,73.2,73.39,72.83,73.32,85500.0,50.747,50.8787,50.4905,50.8302,85500.0
2008-01-17 14:05:00,73.33,73.45,73.17,73.26,31400.0,50.8371,50.9203,50.7262,50.7886,31400.0
2008-01-17 14:10:00,73.2,73.22,73.01,73.1,16100.0,50.747,50.7609,50.6153,50.6777,16100.0
2008-01-17 14:15:00,73.1,73.11,72.83,73.09,28300.0,50.6777,50.6846,50.4905,50.6707,28300.0
2008-01-17 14:20:00,73.1,73.23,72.99,73.15,20700.0,50.6777,50.7678,50.6014,50.7123,20700.0
2008-01-17 14:25:00,73.16,73.25,72.96,72.99,38500.0,50.7193,50.7817,50.5806,50.6014,38500.0
2008-01-17 14:30:00,72.97,73.04,72.85,72.98,42500.0,50.5876,50.6361,50.5044,50.5945,42500.0
2008-01-17 14:35:00,72.98,72.98,72.84,72.89,20500.0,50.5945,50.5945,50.4974,50.5321,20500.0
2008-01-17 14:40:00,72.89,72.94,72.69,72.91,47500.0,50.5321,50.5668,50.3934,50.546,47500.0
2008-01-17 14:45:00,72.86,72.95,72.75,72.92,40700.0,50.5113,50.5737,50.435,50.5529,40700.0
2008-01-17 14:50:00,72.93,73.0,72.76,72.88,26000.0,50.5598,50.6083,50.442,50.5252,26000.0
2008-01-17 14:55:00,72.89,73.09,72.87,73.06,17000.0,50.5321,50.6707,50.5182,50.6499,17000.0
2008-01-17 15:00:00,73.03,73.03,72.54,72.56,60800.0,50.6291,50.6291,50.2894,50.3033,60800.0
2008-01-17 15:05:00,72.51,72.96,72.5,72.85,25300.0,50.2686,50.5806,50.2617,50.5044,25300.0
2008-01-17 15:10:00,72.92,72.97,72.75,72.89,12400.0,50.5529,50.5876,50.435,50.5321,12400.0
2008-01-17 15:15:00,72.87,72.92,72.75,72.86,46100.0,50.5182,50.5529,50.435,50.5113,46100.0
2008-01-17 15:20:00,72.86,72.98,72.75,72.8,33400.0,50.5113,50.5945,50.435,50.4697,33400.0
2008-01-17 15:25:00,72.8,72.82,72.62,72.62,55900.0,50.4697,50.4836,50.3449,50.3449,55900.0
2008-01-17 15:30:00,72.62,72.65,72.41,72.58,31700.0,50.3449,50.3657,50.1993,50.3172,31700.0
2008-01-17 15:35:00,72.6,72.84,72.57,72.75,53400.0,50.331,50.4974,50.3102,50.435,53400.0
2008-01-17 15:40:00,72.78,72.92,72.43,72.43,52800.0,50.4558,50.5529,50.2132,50.2132,52800.0
2008-01-17 15:45:00,72.48,72.7,72.19,72.21,68200.0,50.2479,50.4004,50.0468,50.0607,68200.0
2008-01-17 15:50:00,72.2,72.35,72.13,72.25,69700.0,50.0537,50.1577,50.0052,50.0884,69700.0
2008-01-17 15:55:00,72.25,72.33,72.11,72.3,55800.0,50.0884,50.1439,49.9913,50.1231,55800.0
2008-01-18 09:30:00,72.86,73.44,72.49,73.1,189300.0,50.5113,50.9134,50.2548,50.6777,189300.0
2008-01-18 09:35:00,73.19,73.4,72.72,73.36,78800.0,50.7401,50.8857,50.4142,50.8579,78800.0
2008-01-18 09:40:00,73.31,73.62,73.2,73.41,43900.0,50.8233,51.0382,50.747,50.8926,43900.0
2008-01-18 09:45:00,73.32,73.34,72.58,72.89,63400.0,50.8302,50.8441,50.3172,50.5321,63400.0
2008-01-18 09:50:00,72.9,73.0,72.26,72.33,41400.0,50.539,50.6083,50.0953,50.1439,41400.0
2008-01-18 09:55:00,72.3,72.53,71.78,72.35,95100.0,50.1231,50.2825,49.7626,50.1577,95100.0
2008-01-18 10:00:00,72.39,73.04,71.95,72.16,144100.0,50.1855,50.6361,49.8804,50.026,144100.0
2008-01-18 10:05:00,72.2,72.46,72.03,72.08,97800.0,50.0537,50.234,49.9359,49.9705,97800.0
2008-01-18 10:10:00,72.08,72.61,72.07,72.53,42000.0,49.9705,50.338,49.9636,50.2825,42000.0
2008-01-18 10:15:00,72.53,72.79,72.31,72.76,46500.0,50.2825,50.4628,50.13,50.442,46500.0
2008-01-18 10:20:00,72.74,73.0,72.71,72.72,38600.0,50.4281,50.6083,50.4073,50.4142,38600.0
2008-01-18 10:25:00,72.69,72.85,72.61,72.81,28900.0,50.3934,50.5044,50.338,50.4766,28900.0
2008-01-18 10:30:00,72.83,72.91,72.55,72.55,45900.0,50.4905,50.546,50.2964,50.2964,45900.0
2008-01-18 10:35:00,72.55,72.56,72.32,72.36,46100.0,50.2964,50.3033,50.1369,50.1647,46100.0
2008-01-18 10:40:00,72.4,72.56,72.28,72.33,25300.0,50.1924,50.3033,50.1092,50.1439,25300.0
2008-01-18 10:45:00,72.37,72.45,72.24,72.39,26600.0,50.1716,50.2271,50.0815,50.1855,26600.0
2008-01-18 10:50:00,72.37,72.64,72.29,72.37,37200.0,50.1716,50.3588,50.1161,50.1716,37200.0
2008-01-18 10:55:00,72.4,72.66,72.28,72.42,11700.0,50.1924,50.3726,50.1092,50.2063,11700.0
2008-01-18 11:00:00,72.39,72.53,71.95,72.04,41500.0,50.1855,50.2825,49.8804,49.9428,41500.0
2008-01-18 11:05:00,72.0,72.02,71.5,71.58,34900.0,49.9151,49.9289,49.5685,49.6239,34900.0
2008-01-18 11:10:00,71.58,71.64,71.18,71.28,60700.0,49.6239,49.6655,49.3466,49.4159,60700.0
2008-01-18 11:15:00,71.27,71.39,71.14,71.39,40400.0,49.409,49.4922,49.3189,49.4922,40400.0
2008-01-18 11:20:00,71.37,71.54,71.1,71.26,32400.0,49.4783,49.5962,49.2911,49.4021,32400.0
2008-01-18 11:25:00,71.32,71.66,71.32,71.57,21200.0,49.4437,49.6794,49.4437,49.617,21200.0
2008-01-18 11:30:00,71.59,71.9,71.41,71.42,43700.0,49.6308,49.8458,49.5061,49.513,43700.0
2008-01-18 11:35:00,71.42,71.46,71.01,71.3,56600.0,49.513,49.5407,49.2288,49.4298,56600.0
2008-01-18 11:40:00,71.23,71.26,70.67,70.8,32100.0,49.3813,49.4021,48.993,49.0832,32100.0
2008-01-18 11:45:00,70.73,70.96,70.6,70.95,30700.0,49.0346,49.1941,48.9445,49.1872,30700.0
2008-01-18 11:50:00,70.95,71.11,70.87,70.99,33000.0,49.1872,49.2981,49.1317,49.2149,33000.0
2008-01-18 11:55:00,70.93,71.07,70.68,71.02,25100.0,49.1733,49.2703,49.0,49.2357,25100.0
2008-01-18 12:00:00,71.07,71.43,71.03,71.43,27800.0,49.2703,49.5199,49.2426,49.5199,27800.0
2008-01-18 12:05:00,71.45,71.58,71.26,71.26,37400.0,49.5338,49.6239,49.4021,49.4021,37400.0
2008-01-18 12:10:00,71.25,71.35,71.04,71.2,21500.0,49.3951,49.4645,49.2495,49.3605,21500.0
2008-01-18 12:15:00,71.2,71.35,71.06,71.2,36400.0,49.3605,49.4645,49.2634,49.3605,36400.0
2008-01-18 12:20:00,71.26,71.4,71.13,71.4,29600.0,49.4021,49.4991,49.3119,49.4991,29600.0
2008-01-18 12:25:00,71.4,71.63,71.34,71.59,44100.0,49.4991,49.6586,49.4575,49.6308,44100.0
2008-01-18 12:30:00,71.62,71.62,71.02,71.13,59000.0,49.6516,49.6516,49.2357,49.3119,59000.0
2008-01-18 12:35:00,71.09,71.25,70.65,70.65,40000.0,49.2842,49.3951,48.9792,48.9792,40000.0
2008-01-18 12:40:00,70.64,70.67,70.27,70.37,87600.0,48.9722,48.993,48.7157,48.7851,87600.0
2008-01-18 12:45:00,70.42,70.93,70.42,70.91,27900.0,48.8197,49.1733,48.8197,49.1594,27900.0
2008-01-18 12:50:00,70.92,71.18,70.39,70.57,59800.0,49.1664,49.3466,48.7989,48.9237,59800.0
2008-01-18 12:55:00,70.59,70.7,70.32,70.66,41800.0,48.9376,49.0138,48.7504,48.9861,41800.0
2008-01-18 13:00:00,70.62,70.94,70.62,70.76,40800.0,48.9584,49.1802,48.9584,49.0554,40800.0
2008-01-18 13:05:00,70.75,70.81,70.67,70.75,30900.0,49.0485,49.0901,48.993,49.0485,30900.0
2008-01-18 13:10:00,70.76,70.8,70.4,70.42,28700.0,49.0554,49.0832,48.8059,48.8197,28700.0
2008-01-18 13:15:00,70.41,70.53,70.2,70.24,21400.0,48.8128,48.896,48.6672,48.6949,21400.0
2008-01-18 13:20:00,70.26,70.47,70.14,70.42,35500.0,48.7088,48.8544,48.6256,48.8197,35500.0
2008-01-18 13:25:00,70.38,70.58,70.38,70.48,9100.0,48.792,48.9306,48.792,48.8613,9100.0
2008-01-18 13:30:00,70.49,70.82,70.45,70.76,20500.0,48.8683,49.097,48.8405,49.0554,20500.0
2008-01-18 13:35:00,70.75,70.8,70.52,70.52,16700.0,49.0485,49.0832,48.8891,48.8891,16700.0
2008-01-18 13:40:00,70.51,70.53,70.25,70.46,25400.0,48.8821,48.896,48.7019,48.8475,25400.0
2008-01-18 13:45:00,70.45,70.81,70.41,70.65,14600.0,48.8405,49.0901,48.8128,48.9792,14600.0
2008-01-18 13:50:00,70.66,70.75,70.48,70.58,12500.0,48.9861,49.0485,48.8613,48.9306,12500.0
2008-01-18 13:55:00,70.62,70.75,70.54,70.55,5200.0,48.9584,49.0485,48.9029,48.9098,5200.0
2008-01-18 14:00:00,70.61,70.82,70.61,70.75,12300.0,48.9514,49.097,48.9514,49.0485,12300.0
2008-01-18 14:05:00,70.69,70.84,70.52,70.79,25600.0,49.0069,49.1109,48.8891,49.0762,25600.0
2008-01-18 14:10:00,70.79,70.85,70.72,70.84,15200.0,49.0762,49.1178,49.0277,49.1109,15200.0
2008-01-18 14:15:00,70.82,70.9,70.75,70.77,20800.0,49.097,49.1525,49.0485,49.0624,20800.0
2008-01-18 14:20:00,70.72,70.72,70.49,70.5,17900.0,49.0277,49.0277,48.8683,48.8752,17900.0
2008-01-18 14:25:00,70.52,70.53,70.33,70.44,16300.0,48.8891,48.896,48.7573,48.8336,16300.0
2008-01-18 14:30:00,70.48,70.49,70.12,70.18,29900.0,48.8613,48.8683,48.6117,48.6533,29900.0
2008-01-18 14:35:00,70.14,70.38,70.06,70.38,20600.0,48.6256,48.792,48.5701,48.792,20600.0
2008-01-18 14:40:00,70.36,70.49,70.26,70.32,37900.0,48.7781,48.8683,48.7088,48.7504,37900.0
2008-01-18 14:45:00,70.3,70.48,70.29,70.44,24800.0,48.7365,48.8613,48.7296,48.8336,24800.0
2008-01-18 14:50:00,70.35,70.38,70.17,70.22,23800.0,48.7712,48.792,48.6464,48.6811,23800.0
2008-01-18 14:55:00,70.21,70.64,70.2,70.64,25500.0,48.6741,48.9722,48.6672,48.9722,25500.0
2008-01-18 15:00:00,70.59,70.63,70.33,70.53,18700.0,48.9376,48.9653,48.7573,48.896,18700.0
2008-01-18 15:05:00,70.48,70.75,70.45,70.75,28300.0,48.8613,49.0485,48.8405,49.0485,28300.0
2008-01-18 15:10:00,70.82,70.91,70.57,70.69,24300.0,49.097,49.1594,48.9237,49.0069,24300.0
2008-01-18 15:15:00,70.68,70.8,70.63,70.72,32500.0,49.0,49.0832,48.9653,49.0277,32500.0
2008-01-18 15:20:00,70.71,70.83,70.52,70.53,31000.0,49.0208,49.104,48.8891,48.896,31000.0
2008-01-18 15:25:00,70.52,70.66,70.35,70.46,29300.0,48.8891,48.9861,48.7712,48.8475,29300.0
2008-01-18 15:30:00,70.46,70.63,70.39,70.53,37000.0,48.8475,48.9653,48.7989,48.896,37000.0
2008-01-18 15:35:00,70.53,70.68,70.42,70.48,39600.0,48.896,49.0,48.8197,48.8613,39600.0
2008-01-18 15:40:00,70.52,71.03,70.42,70.97,44300.0,48.8891,49.2426,48.8197,49.201,44300.0
2008-01-18 15:45:00,70.99,71.19,70.83,71.19,70000.0,49.2149,49.3535,49.104,49.3535,70000.0
2008-01-18 15:50:00,71.19,71.19,70.69,70.73,52200.0,49.3535,49.3535,49.0069,49.0346,52200.0
2008-01-18 15:55:00,70.78,70.83,70.51,70.6,63900.0,49.0693,49.104,48.8821,48.9445,63900.0
2008-01-22 09:30:00,67.48,68.0,66.05,67.57,89100.0,46.7815,47.142,45.7902,46.8439,89100.0
2008-01-22 09:35:00,67.58,69.11,66.06,68.71,104500.0,46.8509,47.9115,45.7971,47.6342,104500.0
2008-01-22 09:40:00,68.73,69.91,68.25,69.91,74500.0,47.6481,48.4662,47.3153,48.4662,74500.0
2008-01-22 09:45:00,69.75,70.99,69.51,70.98,68100.0,48.3552,49.2149,48.1889,49.208,68100.0
2008-01-22 09:50:00,70.94,71.02,70.5,70.84,70000.0,49.1802,49.2357,48.8752,49.1109,70000.0
2008-01-22 09:55:00,70.84,70.84,69.73,70.01,36000.0,49.1109,49.1109,48.3414,48.5355,36000.0
2008-01-22 10:00:00,69.91,70.67,69.9,70.67,39100.0,48.4662,48.993,48.4592,48.993,39100.0
2008-01-22 10:05:00,70.69,71.4,70.6,71.25,92100.0,49.0069,49.4991,48.9445,49.3951,92100.0
2008-01-22 10:10:00,71.27,71.5,71.01,71.33,62200.0,49.409,49.5685,49.2288,49.4506,62200.0
2008-01-22 10:15:00,71.44,71.8,71.0,71.4,84000.0,49.5269,49.7764,49.2218,49.4991,84000.0
2008-01-22 10:20:00,71.4,72.21,71.4,72.21,104300.0,49.4991,50.0607,49.4991,50.0607,104300.0
2008-01-22 10:25:00,72.12,72.62,72.12,72.52,114600.0,49.9983,50.3449,49.9983,50.2756,114600.0
2008-01-22 10:30:00,72.51,74.14,72.41,73.52,252200.0,50.2686,51.3987,50.1993,50.9688,252200.0
2008-01-22 10:35:00,73.65,74.85,73.55,74.76,217200.0,51.059,51.8909,50.9896,51.8285,217200.0
2008-01-22 10:40:00,74.79,74.82,74.35,74.4,110900.0,51.8493,51.8701,51.5443,51.5789,110900.0
2008-01-22 10:45:00,74.41,74.41,73.37,73.45,203700.0,51.5859,51.5859,50.8649,50.9203,203700.0
2008-01-22 10:50:00,73.43,73.56,71.61,72.65,144300.0,50.9065,50.9966,49.6447,50.3657,144300.0
2008-01-22 10:55:00,72.63,72.75,72.11,72.25,93500.0,50.3518,50.435,49.9913,50.0884,93500.0
2008-01-22 11:00:00,72.27,73.04,72.0,73.04,58300.0,50.1023,50.6361,49.9151,50.6361,58300.0
2008-01-22 11:05:00,73.04,73.93,73.03,73.59,71800.0,50.6361,51.2531,50.6291,51.0174,71800.0
2008-01-22 11:10:00,73.47,74.17,73.47,74.09,59200.0,50.9342,51.4195,50.9342,51.364,59200.0
2008-01-22 11:15:00,74.05,74.1,73.6,73.69,75500.0,51.3363,51.3709,51.0243,51.0867,75500.0
2008-01-22 11:20:00,73.69,73.71,73.34,73.37,29900.0,51.0867,51.1006,50.8441,50.8649,29900.0
2008-01-22 11:25:00,73.37,73.38,72.8,72.83,26700.0,50.8649,50.8718,50.4697,50.4905,26700.0
2008-01-22 11:30:00,72.84,72.84,72.29,72.45,53700.0,50.4974,50.4974,50.1161,50.2271,53700.0
2008-01-22 11:35:00,72.46,72.88,72.4,72.45,57500.0,50.234,50.5252,50.1924,50.2271,57500.0
2008-01-22 11:40:00,72.5,72.6,72.42,72.55,169400.0,50.2617,50.331,50.2063,50.2964,169400.0
2008-01-22 11:45:00,72.5,73.1,72.49,73.1,43000.0,50.2617,50.6777,50.2548,50.6777,43000.0
2008-01-22 11:50:00,73.1,73.25,72.73,72.73,64900.0,50.6777,50.7817,50.4212,50.4212,64900.0
2008-01-22 11:55:00,72.75,72.82,72.4,72.48,25500.0,50.435,50.4836,50.1924,50.2479,25500.0
2008-01-22 12:00:00,72.53,73.0,72.48,72.88,21000.0,50.2825,50.6083,50.2479,50.5252,21000.0
2008-01-22 12:05:00,72.85,73.1,72.71,73.0,62100.0,50.5044,50.6777,50.4073,50.6083,62100.0
2008-01-22 12:10:00,72.92,73.32,72.9,73.14,43500.0,50.5529,50.8302,50.539,50.7054,43500.0
2008-01-22 12:15:00,73.07,73.38,72.84,72.96,23000.0,50.6569,50.8718,50.4974,50.5806,23000.0
2008-01-22 12:20:00,73.0,73.36,72.91,73.36,28700.0,50.6083,50.8579,50.546,50.8579,28700.0
2008-01-22 12:25:00,73.31,73.67,73.17,73.24,22100.0,50.8233,51.0728,50.7262,50.7747,22100.0
2008-01-22 12:30:00,73.27,73.27,73.0,73.0,20600.0,50.7955,50.7955,50.6083,50.6083,20600.0
2008-01-22 12:35:00,73.07,73.3,73.06,73.15,8900.0,50.6569,50.8163,50.6499,50.7123,8900.0
2008-01-22 12:40:00,73.14,73.54,72.91,73.33,26200.0,50.7054,50.9827,50.546,50.8371,26200.0
2008-01-22 12:45:00,73.34,73.39,73.18,73.18,7700.0,50.8441,50.8787,50.7331,50.7331,7700.0
2008-01-22 12:50:00,73.19,73.69,73.18,73.56,20100.0,50.7401,51.0867,50.7331,50.9966,20100.0
2008-01-22 12:55:00,73.55,73.97,73.55,73.83,31800.0,50.9896,51.2808,50.9896,51.1838,31800.0
2008-01-22 13:00:00,73.84,74.05,73.79,74.05,60700.0,51.1907,51.3363,51.156,51.3363,60700.0
2008-01-22 13:05:00,74.09,74.39,73.82,74.19,25700.0,51.364,51.572,51.1768,51.4333,25700.0
2008-01-22 13:10:00,74.19,74.24,74.0,74.0,30300.0,51.4333,51.468,51.3016,51.3016,30300.0
2008-01-22 13:15:00,74.0,74.09,73.81,73.85,27800.0,51.3016,51.364,51.1699,51.1976,27800.0
2008-01-22 13:20:00,73.85,74.02,73.84,73.84,12300.0,51.1976,51.3155,51.1907,51.1907,12300.0
2008-01-22 13:25:00,73.82,73.86,73.31,73.44,10800.0,51.1768,51.2046,50.8233,50.9134,10800.0
2008-01-22 13:30:00,73.45,73.61,73.43,73.55,22900.0,50.9203,51.0312,50.9065,50.9896,22900.0
2008-01-22 13:35:00,73.6,73.66,73.42,73.5,30000.0,51.0243,51.0659,50.8995,50.955,30000.0
2008-01-22 13:40:00,73.52,73.9,73.48,73.78,26900.0,50.9688,51.2323,50.9411,51.1491,26900.0
2008-01-22 13:45:00,73.81,73.9,73.5,73.83,16700.0,51.1699,51.2323,50.955,51.1838,16700.0
2008-01-22 13:50:00,73.89,73.92,73.63,73.68,18400.0,51.2254,51.2462,51.0451,51.0798,18400.0
2008-01-22 13:55:00,73.66,73.74,73.3,73.71,28400.0,51.0659,51.1214,50.8163,51.1006,28400.0
2008-01-22 14:00:00,73.7,73.7,73.3,73.43,20000.0,51.0936,51.0936,50.8163,50.9065,20000.0
2008-01-22 14:05:00,73.31,73.31,72.8,72.85,37700.0,50.8233,50.8233,50.4697,50.5044,37700.0
2008-01-22 14:10:00,72.88,73.21,72.88,73.15,30100.0,50.5252,50.7539,50.5252,50.7123,30100.0
2008-01-22 14:15:00,73.17,73.55,73.17,73.41,15600.0,50.7262,50.9896,50.7262,50.8926,15600.0
2008-01-22 14:20:00,73.47,73.49,73.1,73.18,23500.0,50.9342,50.948,50.6777,50.7331,23500.0
2008-01-22 14:25:00,73.16,73.53,73.14,73.29,18600.0,50.7193,50.9758,50.7054,50.8094,18600.0
2008-01-22 14:30:00,73.28,73.3,72.9,72.94,36700.0,50.8025,50.8163,50.539,50.5668,36700.0
2008-01-22 14:35:00,72.96,73.13,72.96,73.04,32200.0,50.5806,50.6985,50.5806,50.6361,32200.0
2008-01-22 14:40:00,73.04,73.34,73.0,73.34,30800.0,50.6361,50.8441,50.6083,50.8441,30800.0
2008-01-22 14:45:00,73.31,73.36,73.07,73.23,36200.0,50.8233,50.8579,50.6569,50.7678,36200.0
2008-01-22 14:50:00,73.19,73.4,73.0,73.12,42900.0,50.7401,50.8857,50.6083,50.6915,42900.0
2008-01-22 14:55:00,73.12,73.33,73.06,73.27,67300.0,50.6915,50.8371,50.6499,50.7955,67300.0
2008-01-22 15:00:00,73.27,73.3,73.08,73.3,65200.0,50.7955,50.8163,50.6638,50.8163,65200.0
2008-01-22 15:05:00,73.29,73.78,73.25,73.71,44900.0,50.8094,51.1491,50.7817,51.1006,44900.0
2008-01-22 15:10:00,73.71,73.71,73.15,73.23,41300.0,51.1006,51.1006,50.7123,50.7678,41300.0
2008-01-22 15:15:00,73.23,73.57,73.18,73.4,17600.0,50.7678,51.0035,50.7331,50.8857,17600.0
2008-01-22 15:20:00,73.34,73.86,73.34,73.67,32200.0,50.8441,51.2046,50.8441,51.0728,32200.0
2008-01-22 15:25:00,73.67,73.96,73.6,73.82,36100.0,51.0728,51.2739,51.0243,51.1768,36100.0
2008-01-22 15:30:00,73.82,74.13,73.81,74.1,79500.0,51.1768,51.3917,51.1699,51.3709,79500.0
2008-01-22 15:35:00,74.09,74.56,74.08,74.4,86500.0,51.364,51.6898,51.3571,51.5789,86500.0
2008-01-22 15:40:00,74.17,74.51,74.17,74.29,51800.0,51.4195,51.6552,51.4195,51.5027,51800.0
2008-01-22 15:45:00,74.29,74.47,74.21,74.38,66900.0,51.5027,51.6274,51.4472,51.5651,66900.0
2008-01-22 15:50:00,74.41,74.42,73.91,73.92,69800.0,51.5859,51.5928,51.2392,51.2462,69800.0
2008-01-22 15:55:00,73.95,74.33,73.63,73.96,59400.0,51.267,51.5304,51.0451,51.2739,59400.0
2008-01-23 09:30:00,72.26,72.77,71.62,72.68,50600.0,50.0953,50.4489,49.6516,50.3865,50600.0
2008-01-23 09:35:00,72.68,72.8,72.49,72.57,108200.0,50.3865,50.4697,50.2548,50.3102,108200.0
2008-01-23 09:40:00,72.67,72.67,72.14,72.45,82200.0,50.3796,50.3796,50.0121,50.2271,82200.0
2008-01-23 09:45:00,72.44,73.23,72.32,73.16,50900.0,50.2201,50.7678,50.1369,50.7193,50900.0
2008-01-23 09:50:00,73.24,73.56,72.9,73.51,51300.0,50.7747,50.9966,50.539,50.9619,51300.0
2008-01-23 09:55:00,73.51,74.95,73.14,74.42,76500.0,50.9619,51.9602,50.7054,51.5928,76500.0
2008-01-23 10:00:00,74.41,74.89,74.25,74.7,109300.0,51.5859,51.9186,51.4749,51.7869,109300.0
2008-01-23 10:05:00,74.7,75.31,74.61,74.75,53400.0,51.7869,52.2098,51.7245,51.8216,53400.0
2008-01-23 10:10:00,74.78,75.66,74.69,75.17,103200.0,51.8424,52.4524,51.78,52.1127,103200.0
2008-01-23 10:15:00,75.16,76.11,75.1,75.86,92300.0,52.1058,52.7644,52.0642,52.5911,92300.0
2008-01-23 10:20:00,75.87,76.0,75.44,75.46,103100.0,52.598,52.6881,52.2999,52.3138,103100.0
2008-01-23 10:25:00,75.43,75.61,75.2,75.43,78300.0,52.293,52.4178,52.1335,52.293,78300.0
2008-01-23 10:30:00,75.34,75.44,75.11,75.11,40600.0,52.2306,52.2999,52.0711,52.0711,40600.0
2008-01-23 10:35:00,75.15,75.32,74.78,74.9,51200.0,52.0989,52.2167,51.8424,51.9256,51200.0
2008-01-23 10:40:00,74.91,74.95,74.51,74.53,46200.0,51.9325,51.9602,51.6552,51.669,46200.0
2008-01-23 10:45:00,74.55,75.1,74.55,75.06,33700.0,51.6829,52.0642,51.6829,52.0365,33700.0
2008-01-23 10:50:00,75.06,75.07,74.56,74.56,16000.0,52.0365,52.0434,51.6898,51.6898,16000.0
2008-01-23 10:55:00,74.64,75.01,74.58,74.75,36600.0,51.7453,52.0018,51.7037,51.8216,36600.0
2008-01-23 11:00:00,74.8,75.11,74.51,75.11,16600.0,51.8562,52.0711,51.6552,52.0711,16600.0
2008-01-23 11:05:00,75.1,75.23,74.63,74.63,15900.0,52.0642,52.1543,51.7384,51.7384,15900.0
2008-01-23 11:10:00,74.7,74.83,74.57,74.59,8400.0,51.7869,51.877,51.6968,51.7106,8400.0
2008-01-23 11:15:00,74.65,74.99,74.65,74.75,12900.0,51.7522,51.9879,51.7522,51.8216,12900.0
2008-01-23 11:20:00,74.66,75.27,74.5,75.21,13100.0,51.7592,52.1821,51.6482,52.1405,13100.0
2008-01-23 11:25:00,75.27,75.27,74.54,74.55,21200.0,52.1821,52.1821,51.676,51.6829,21200.0
2008-01-23 11:30:00,74.51,74.55,73.94,74.03,48600.0,51.6552,51.6829,51.26,51.3224,48600.0
2008-01-23 11:35:00,74.03,74.78,74.01,74.7,43100.0,51.3224,51.8424,51.3085,51.7869,43100.0
2008-01-23 11:40:00,74.73,74.93,74.68,74.91,41700.0,51.8077,51.9464,51.773,51.9325,41700.0
2008-01-23 11:45:00,74.87,74.99,74.57,74.85,38400.0,51.9048,51.9879,51.6968,51.8909,38400.0
2008-01-23 11:50:00,74.85,74.9,74.66,74.8,46000.0,51.8909,51.9256,51.7592,51.8562,46000.0
2008-01-23 11:55:00,74.78,74.94,74.57,74.71,33600.0,51.8424,51.9533,51.6968,51.7938,33600.0
2008-01-23 12:00:00,74.6,75.12,74.37,74.99,33900.0,51.7176,52.0781,51.5581,51.9879,33900.0
2008-01-23 12:05:00,75.03,75.33,74.97,75.04,41300.0,52.0157,52.2237,51.9741,52.0226,41300.0
2008-01-23 12:10:00,75.04,75.24,74.87,75.2,29800.0,52.0226,52.1613,51.9048,52.1335,29800.0
2008-01-23 12:15:00,75.2,75.7,75.03,75.69,26000.0,52.1335,52.4802,52.0157,52.4732,26000.0
2008-01-23 12:20:00,75.67,75.94,75.59,75.59,25700.0,52.4594,52.6465,52.4039,52.4039,25700.0
2008-01-23 12:25:00,75.66,75.86,75.4,75.4,15300.0,52.4524,52.5911,52.2722,52.2722,15300.0
2008-01-23 12:30:00,75.38,75.43,74.86,74.86,18500.0,52.2583,52.293,51.8978,51.8978,18500.0
2008-01-23 12:35:00,74.95,75.2,74.42,74.42,24400.0,51.9602,52.1335,51.5928,51.5928,24400.0
2008-01-23 12:40:00,74.47,74.97,74.37,74.59,65300.0,51.6274,51.9741,51.5581,51.7106,65300.0
2008-01-23 12:45:00,74.57,74.96,74.27,74.89,25900.0,51.6968,51.9671,51.4888,51.9186,25900.0
2008-01-23 12:50:00,74.87,74.93,74.71,74.89,27900.0,51.9048,51.9464,51.7938,51.9186,27900.0
2008-01-23 12:55:00,74.87,74.95,74.67,74.92,14300.0,51.9048,51.9602,51.7661,51.9394,14300.0
2008-01-23 13:00:00,74.93,75.24,74.85,74.99,23500.0,51.9464,52.1613,51.8909,51.9879,23500.0
2008-01-23 13:05:00,74.96,75.19,74.75,74.86,20100.0,51.9671,52.1266,51.8216,51.8978,20100.0
2008-01-23 13:10:00,74.88,74.92,74.6,74.84,17800.0,51.9117,51.9394,51.7176,51.884,17800.0
2008-01-23 13:15:00,74.87,74.99,74.75,74.83,22200.0,51.9048,51.9879,51.8216,51.877,22200.0
2008-01-23 13:20:00,74.82,75.1,74.74,74.84,27100.0,51.8701,52.0642,51.8146,51.884,27100.0
2008-01-23 13:25:00,74.8,74.96,74.75,74.89,13000.0,51.8562,51.9671,51.8216,51.9186,13000.0
2008-01-23 13:30:00,74.9,75.02,74.68,74.92,28500.0,51.9256,52.0087,51.773,51.9394,28500.0
2008-01-23 13:35:00,74.89,75.43,74.88,75.39,29800.0,51.9186,52.293,51.9117,52.2653,29800.0
2008-01-23 13:40:00,75.33,75.65,74.99,75.36,17400.0,52.2237,52.4455,51.9879,52.2445,17400.0
2008-01-23 13:45:00,75.4,75.64,75.09,75.55,15200.0,52.2722,52.4386,52.0573,52.3762,15200.0
2008-01-23 13:50:00,75.56,75.75,75.17,75.25,13500.0,52.3831,52.5148,52.1127,52.1682,13500.0
2008-01-23 13:55:00,75.21,75.43,75.18,75.38,16100.0,52.1405,52.293,52.1197,52.2583,16100.0
2008-01-23 14:00:00,75.38,75.4,75.16,75.17,13000.0,52.2583,52.2722,52.1058,52.1127,13000.0
2008-01-23 14:05:00,75.16,75.55,75.09,75.55,27600.0,52.1058,52.3762,52.0573,52.3762,27600.0
2008-01-23 14:10:00,75.56,75.85,75.34,75.8,17400.0,52.3831,52.5842,52.2306,52.5495,17400.0
2008-01-23 14:15:00,75.81,75.84,75.68,75.82,33800.0,52.5564,52.5772,52.4663,52.5634,33800.0
2008-01-23 14:20:00,75.8,76.33,75.75,76.33,62200.0,52.5495,52.9169,52.5148,52.9169,62200.0
2008-01-23 14:25:00,76.31,76.7,76.24,76.61,61700.0,52.9031,53.1734,52.8545,53.111,61700.0
2008-01-23 14:30:00,76.61,76.62,75.85,75.98,53700.0,53.111,53.118,52.5842,52.6743,53700.0
2008-01-23 14:35:00,76.02,76.15,75.75,76.14,23800.0,52.702,52.7921,52.5148,52.7852,23800.0
2008-01-23 14:40:00,76.14,76.21,75.65,75.69,29800.0,52.7852,52.8337,52.4455,52.4732,29800.0
2008-01-23 14:45:00,75.72,75.91,75.42,75.71,26900.0,52.494,52.6258,52.2861,52.4871,26900.0
2008-01-23 14:50:00,75.68,75.79,75.47,75.49,22500.0,52.4663,52.5426,52.3207,52.3346,22500.0
2008-01-23 14:55:00,75.49,75.95,75.49,75.91,42900.0,52.3346,52.6535,52.3346,52.6258,42900.0
2008-01-23 15:00:00,75.93,76.22,75.84,76.18,55800.0,52.6396,52.8407,52.5772,52.8129,55800.0
2008-01-23 15:05:00,76.14,76.42,75.95,76.39,40900.0,52.7852,52.9793,52.6535,52.9585,40900.0
2008-01-23 15:10:00,76.39,77.29,76.38,77.13,97300.0,52.9585,53.5825,52.9516,53.4715,97300.0
2008-01-23 15:15:00,77.12,77.17,76.52,76.76,26300.0,53.4646,53.4993,53.0486,53.215,26300.0
2008-01-23 15:20:00,76.73,77.23,76.58,77.22,38300.0,53.1942,53.5409,53.0902,53.5339,38300.0
2008-01-23 15:25:00,77.23,77.46,76.89,77.35,32600.0,53.5409,53.7003,53.3052,53.6241,32600.0
2008-01-23 15:30:00,77.4,77.88,77.3,77.51,109500.0,53.6587,53.9915,53.5894,53.735,109500.0
2008-01-23 15:35:00,77.53,77.96,77.35,77.57,55600.0,53.7488,54.0469,53.6241,53.7766,55600.0
2008-01-23 15:40:00,77.81,77.92,77.36,77.42,68600.0,53.943,54.0192,53.631,53.6726,68600.0
2008-01-23 15:45:00,77.41,77.72,77.35,77.52,48200.0,53.6656,53.8806,53.6241,53.7419,48200.0
2008-01-23 15:50:00,77.49,77.66,77.36,77.57,55000.0,53.7211,53.839,53.631,53.7766,55000.0
2008-01-23 15:55:00,77.62,77.86,77.32,77.71,119700.0,53.8112,53.9776,53.6033,53.8736,119700.0
2008-01-24 09:30:00,77.81,77.81,77.27,77.65,44700.0,53.943,53.943,53.5686,53.832,44700.0
2008-01-24 09:35:00,77.67,78.39,77.43,77.58,77100.0,53.8459,54.345,53.6795,53.7835,77100.0
2008-01-24 09:40:00,77.58,77.99,77.54,77.99,64700.0,53.7835,54.0677,53.7558,54.0677,64700.0
2008-01-24 09:45:00,77.99,78.01,77.44,78.0,97200.0,54.0677,54.0816,53.6864,54.0747,97200.0
2008-01-24 09:50:00,78.0,78.0,77.78,78.0,53900.0,54.0747,54.0747,53.9222,54.0747,53900.0
2008-01-24 09:55:00,78.0,78.05,77.67,77.95,48200.0,54.0747,54.1093,53.8459,54.04,48200.0
2008-01-24 10:00:00,77.93,78.18,77.85,77.97,46800.0,54.0261,54.1995,53.9707,54.0539,46800.0
2008-01-24 10:05:00,77.98,78.2,77.5,77.62,70200.0,54.0608,54.2133,53.728,53.8112,70200.0
2008-01-24 10:10:00,77.71,77.74,76.51,76.6,60900.0,53.8736,53.8944,53.0417,53.1041,60900.0
2008-01-24 10:15:00,76.6,76.91,76.39,76.7,51300.0,53.1041,53.319,52.9585,53.1734,51300.0
2008-01-24 10:20:00,76.67,76.87,76.16,76.33,121100.0,53.1526,53.2913,52.7991,52.9169,121100.0
2008-01-24 10:25:00,76.32,76.85,76.31,76.82,103000.0,52.91,53.2774,52.9031,53.2566,103000.0
2008-01-24 10:30:00,76.82,77.01,76.65,76.85,102700.0,53.2566,53.3883,53.1388,53.2774,102700.0
2008-01-24 10:35:00,76.85,77.29,76.65,77.24,46200.0,53.2774,53.5825,53.1388,53.5478,46200.0
2008-01-24 10:40:00,77.27,77.39,77.18,77.2,47600.0,53.5686,53.6518,53.5062,53.5201,47600.0
2008-01-24 10:45:00,77.2,77.38,77.15,77.2,27700.0,53.5201,53.6449,53.4854,53.5201,27700.0
2008-01-24 10:50:00,77.17,77.24,76.78,76.87,24200.0,53.4993,53.5478,53.2289,53.2913,24200.0
2008-01-24 10:55:00,76.88,77.25,76.88,77.04,24400.0,53.2982,53.5547,53.2982,53.4091,24400.0
2008-01-24 11:00:00,77.07,77.07,76.43,76.55,24300.0,53.4299,53.4299,52.9862,53.0694,24300.0
2008-01-24 11:05:00,76.51,76.61,76.37,76.45,35400.0,53.0417,53.111,52.9447,53.0001,35400.0
2008-01-24 11:10:00,76.5,76.57,76.41,76.45,34400.0,53.0348,53.0833,52.9724,53.0001,34400.0
2008-01-24 11:15:00,76.46,76.5,76.35,76.45,26500.0,53.007,53.0348,52.9308,53.0001,26500.0
2008-01-24 11:20:00,76.5,76.54,76.27,76.46,29000.0,53.0348,53.0625,52.8753,53.007,29000.0
2008-01-24 11:25:00,76.48,76.62,76.41,76.58,12900.0,53.0209,53.118,52.9724,53.0902,12900.0
2008-01-24 11:30:00,76.58,76.71,76.44,76.71,16900.0,53.0902,53.1804,52.9932,53.1804,16900.0
2008-01-24 11:35:00,76.66,76.89,76.65,76.8,14900.0,53.1457,53.3052,53.1388,53.2428,14900.0
2008-01-24 11:40:00,76.76,76.86,76.7,76.84,12300.0,53.215,53.2844,53.1734,53.2705,12300.0
2008-01-24 11:45:00,76.85,77.28,76.85,77.26,17400.0,53.2774,53.5755,53.2774,53.5617,17400.0
2008-01-24 11:50:00,77.19,77.34,77.12,77.19,18800.0,53.5131,53.6171,53.4646,53.5131,18800.0
2008-01-24 11:55:00,77.19,77.24,77.05,77.05,19200.0,53.5131,53.5478,53.4161,53.4161,19200.0
2008-01-24 12:00:00,77.03,77.11,76.89,77.11,12800.0,53.4022,53.4577,53.3052,53.4577,12800.0
2008-01-24 12:05:00,77.09,77.3,77.01,77.22,28400.0,53.4438,53.5894,53.3883,53.5339,28400.0
2008-01-24 12:10:00,77.2,77.25,77.04,77.04,20000.0,53.5201,53.5547,53.4091,53.4091,20000.0
2008-01-24 12:15:00,77.04,77.19,76.88,76.93,17400.0,53.4091,53.5131,53.2982,53.3329,17400.0
2008-01-24 12:20:00,76.86,76.97,76.81,76.83,16600.0,53.2844,53.3606,53.2497,53.2636,16600.0
2008-01-24 12:25:00,76.86,76.93,76.78,76.93,19100.0,53.2844,53.3329,53.2289,53.3329,19100.0
2008-01-24 12:30:00,76.93,77.04,76.86,77.02,18100.0,53.3329,53.4091,53.2844,53.3953,18100.0
2008-01-24 12:35:00,77.03,77.03,76.21,76.21,42500.0,53.4022,53.4022,52.8337,52.8337,42500.0
2008-01-24 12:40:00,76.2,76.6,76.2,76.32,34000.0,52.8268,53.1041,52.8268,52.91,34000.0
2008-01-24 12:45:00,76.34,76.51,76.33,76.45,25300.0,52.9239,53.0417,52.9169,53.0001,25300.0
2008-01-24 12:50:00,76.48,76.55,76.34,76.5,23900.0,53.0209,53.0694,52.9239,53.0348,23900.0
2008-01-24 12:55:00,76.5,76.75,76.5,76.67,23500.0,53.0348,53.2081,53.0348,53.1526,23500.0
2008-01-24 13:00:00,76.65,76.78,76.54,76.69,33500.0,53.1388,53.2289,53.0625,53.1665,33500.0
2008-01-24 13:05:00,76.74,76.75,76.52,76.61,33000.0,53.2012,53.2081,53.0486,53.111,33000.0
2008-01-24 13:10:00,76.59,77.27,76.54,77.19,38000.0,53.0972,53.5686,53.0625,53.5131,38000.0
2008-01-24 13:15:00,77.19,77.31,77.1,77.22,30100.0,53.5131,53.5963,53.4507,53.5339,30100.0
2008-01-24 13:20:00,77.21,77.49,77.17,77.36,27000.0,53.527,53.7211,53.4993,53.631,27000.0
2008-01-24 13:25:00,77.41,77.46,77.08,77.09,18100.0,53.6656,53.7003,53.4369,53.4438,18100.0
2008-01-24 13:30:00,77.07,77.22,76.87,77.15,26800.0,53.4299,53.5339,53.2913,53.4854,26800.0
2008-01-24 13:35:00,77.17,77.25,77.03,77.15,46400.0,53.4993,53.5547,53.4022,53.4854,46400.0
2008-01-24 13:40:00,77.15,77.32,77.02,77.13,62400.0,53.4854,53.6033,53.3953,53.4715,62400.0
2008-01-24 13:45:00,77.15,77.2,77.01,77.08,22800.0,53.4854,53.5201,53.3883,53.4369,22800.0
2008-01-24 13:50:00,77.12,77.35,77.01,77.31,24000.0,53.4646,53.6241,53.3883,53.5963,24000.0
2008-01-24 13:55:00,77.34,77.35,76.92,77.1,30800.0,53.6171,53.6241,53.3259,53.4507,30800.0
2008-01-24 14:00:00,77.12,77.26,77.04,77.26,15100.0,53.4646,53.5617,53.4091,53.5617,15100.0
2008-01-24 14:05:00,77.26,77.67,77.26,77.5,23500.0,53.5617,53.8459,53.5617,53.728,23500.0
2008-01-24 14:10:00,77.53,77.54,77.09,77.27,17500.0,53.7488,53.7558,53.4438,53.5686,17500.0
2008-01-24 14:15:00,77.36,77.36,77.11,77.15,20000.0,53.631,53.631,53.4577,53.4854,20000.0
2008-01-24 14:20:00,77.18,77.61,77.18,77.61,26200.0,53.5062,53.8043,53.5062,53.8043,26200.0
2008-01-24 14:25:00,77.61,77.77,77.55,77.75,18800.0,53.8043,53.9152,53.7627,53.9014,18800.0
2008-01-24 14:30:00,77.76,77.77,77.55,77.57,12300.0,53.9083,53.9152,53.7627,53.7766,12300.0
2008-01-24 14:35:00,77.55,77.77,77.37,77.77,41700.0,53.7627,53.9152,53.6379,53.9152,41700.0
2008-01-24 14:40:00,77.76,77.77,77.37,77.46,24000.0,53.9083,53.9152,53.6379,53.7003,24000.0
2008-01-24 14:45:00,77.47,77.47,77.21,77.37,17900.0,53.7072,53.7072,53.527,53.6379,17900.0
2008-01-24 14:50:00,77.3,77.32,77.11,77.14,46400.0,53.5894,53.6033,53.4577,53.4785,46400.0
2008-01-24 14:55:00,77.16,77.43,77.07,77.27,48800.0,53.4923,53.6795,53.4299,53.5686,48800.0
2008-01-24 15:00:00,77.26,77.32,77.12,77.29,26800.0,53.5617,53.6033,53.4646,53.5825,26800.0
2008-01-24 15:05:00,77.3,77.3,77.1,77.24,53900.0,53.5894,53.5894,53.4507,53.5478,53900.0
2008-01-24 15:10:00,77.25,77.31,77.06,77.25,62200.0,53.5547,53.5963,53.423,53.5547,62200.0
2008-01-24 15:15:00,77.23,77.23,76.95,77.14,52000.0,53.5409,53.5409,53.3467,53.4785,52000.0
2008-01-24 15:20:00,77.13,77.29,77.01,77.11,55800.0,53.4715,53.5825,53.3883,53.4577,55800.0
2008-01-24 15:25:00,77.14,77.23,76.98,77.08,38100.0,53.4785,53.5409,53.3675,53.4369,38100.0
2008-01-24 15:30:00,77.11,77.3,77.08,77.26,59300.0,53.4577,53.5894,53.4369,53.5617,59300.0
2008-01-24 15:35:00,77.29,77.41,77.25,77.35,38000.0,53.5825,53.6656,53.5547,53.6241,38000.0
2008-01-24 15:40:00,77.35,77.55,77.31,77.4,34800.0,53.6241,53.7627,53.5963,53.6587,34800.0
2008-01-24 15:45:00,77.42,77.66,77.38,77.6,41300.0,53.6726,53.839,53.6449,53.7974,41300.0
2008-01-24 15:50:00,77.65,77.78,77.58,77.64,61900.0,53.832,53.9222,53.7835,53.8251,61900.0
2008-01-24 15:55:00,77.64,77.77,77.51,77.56,43400.0,53.8251,53.9152,53.735,53.7696,43400.0
2008-01-25 09:30:00,78.37,78.72,77.74,78.51,46200.0,54.3312,54.5738,53.8944,54.4282,46200.0
2008-01-25 09:35:00,78.53,78.86,78.44,78.75,66600.0,54.4421,54.6709,54.3797,54.5946,66600.0
2008-01-25 09:40:00,78.7,78.84,78.5,78.54,48500.0,54.56,54.657,54.4213,54.449,48500.0
2008-01-25 09:45:00,78.57,78.62,78.4,78.52,66400.0,54.4698,54.5045,54.352,54.4352,66400.0
2008-01-25 09:50:00,78.56,78.68,78.47,78.63,50300.0,54.4629,54.5461,54.4005,54.5114,50300.0
2008-01-25 09:55:00,78.65,78.81,78.28,78.37,36800.0,54.5253,54.6362,54.2688,54.3312,36800.0
2008-01-25 10:00:00,78.31,78.83,78.23,78.64,13400.0,54.2896,54.6501,54.2341,54.5184,13400.0
2008-01-25 10:05:00,78.64,78.64,78.0,78.06,34700.0,54.5184,54.5184,54.0747,54.1163,34700.0
2008-01-25 10:10:00,78.09,78.26,77.85,78.19,18000.0,54.1371,54.2549,53.9707,54.2064,18000.0
2008-01-25 10:15:00,78.22,78.45,78.17,78.3,13200.0,54.2272,54.3866,54.1925,54.2827,13200.0
2008-01-25 10:20:00,78.33,78.45,77.89,77.94,15800.0,54.3035,54.3866,53.9984,54.0331,15800.0
2008-01-25 10:25:00,77.94,78.01,77.79,77.82,52000.0,54.0331,54.0816,53.9291,53.9499,52000.0
2008-01-25 10:30:00,77.82,77.83,77.4,77.4,48600.0,53.9499,53.9568,53.6587,53.6587,48600.0
2008-01-25 10:35:00,77.4,77.76,77.36,77.76,90300.0,53.6587,53.9083,53.631,53.9083,90300.0
2008-01-25 10:40:00,77.7,78.03,77.33,78.01,62000.0,53.8667,54.0955,53.6102,54.0816,62000.0
2008-01-25 10:45:00,78.01,78.31,77.86,77.9,30900.0,54.0816,54.2896,53.9776,54.0053,30900.0
2008-01-25 10:50:00,77.88,77.9,77.51,77.58,25600.0,53.9915,54.0053,53.735,53.7835,25600.0
2008-01-25 10:55:00,77.65,77.67,77.31,77.52,29000.0,53.832,53.8459,53.5963,53.7419,29000.0
2008-01-25 11:00:00,77.46,77.62,77.25,77.62,42800.0,53.7003,53.8112,53.5547,53.8112,42800.0
2008-01-25 11:05:00,77.61,77.95,77.61,77.81,23900.0,53.8043,54.04,53.8043,53.943,23900.0
2008-01-25 11:10:00,77.76,77.82,77.5,77.61,12500.0,53.9083,53.9499,53.728,53.8043,12500.0
2008-01-25 11:15:00,77.63,77.64,77.36,77.5,15500.0,53.8182,53.8251,53.631,53.728,15500.0
2008-01-25 11:20:00,77.51,77.65,77.38,77.4,36000.0,53.735,53.832,53.6449,53.6587,36000.0
2008-01-25 11:25:00,77.37,77.4,77.07,77.23,22300.0,53.6379,53.6587,53.4299,53.5409,22300.0
2008-01-25 11:30:00,77.25,77.47,77.24,77.47,14900.0,53.5547,53.7072,53.5478,53.7072,14900.0
2008-01-25 11:35:00,77.44,77.54,77.35,77.35,33600.0,53.6864,53.7558,53.6241,53.6241,33600.0
2008-01-25 11:40:00,77.36,77.46,77.31,77.32,14400.0,53.631,53.7003,53.5963,53.6033,14400.0
2008-01-25 11:45:00,77.31,77.37,77.09,77.24,39800.0,53.5963,53.6379,53.4438,53.5478,39800.0
2008-01-25 11:50:00,77.27,77.39,77.26,77.29,40500.0,53.5686,53.6518,53.5617,53.5825,40500.0
2008-01-25 11:55:00,77.31,77.35,77.11,77.13,33700.0,53.5963,53.6241,53.4577,53.4715,33700.0
2008-01-25 12:00:00,77.16,77.41,77.06,77.1,32100.0,53.4923,53.6656,53.423,53.4507,32100.0
2008-01-25 12:05:00,77.18,77.25,77.1,77.19,5600.0,53.5062,53.5547,53.4507,53.5131,5600.0
2008-01-25 12:10:00,77.14,77.25,77.13,77.21,5400.0,53.4785,53.5547,53.4715,53.527,5400.0
2008-01-25 12:15:00,77.21,77.26,77.12,77.25,7900.0,53.527,53.5617,53.4646,53.5547,7900.0
2008-01-25 12:20:00,77.2,77.21,77.04,77.17,9400.0,53.5201,53.527,53.4091,53.4993,9400.0
2008-01-25 12:25:00,77.13,77.25,77.07,77.13,4900.0,53.4715,53.5547,53.4299,53.4715,4900.0
2008-01-25 12:30:00,77.1,77.1,76.9,77.04,21300.0,53.4507,53.4507,53.3121,53.4091,21300.0
2008-01-25 12:35:00,77.04,77.19,76.89,76.98,12500.0,53.4091,53.5131,53.3052,53.3675,12500.0
2008-01-25 12:40:00,77.06,77.2,77.01,77.16,9800.0,53.423,53.5201,53.3883,53.4923,9800.0
2008-01-25 12:45:00,77.18,77.18,76.6,76.74,20600.0,53.5062,53.5062,53.1041,53.2012,20600.0
2008-01-25 12:50:00,76.79,76.9,76.74,76.74,6200.0,53.2358,53.3121,53.2012,53.2012,6200.0
2008-01-25 12:55:00,76.73,76.73,76.25,76.35,41500.0,53.1942,53.1942,52.8615,52.9308,41500.0
2008-01-25 13:00:00,76.38,76.52,76.2,76.23,22200.0,52.9516,53.0486,52.8268,52.8476,22200.0
2008-01-25 13:05:00,76.28,76.36,76.16,76.26,19600.0,52.8823,52.9377,52.7991,52.8684,19600.0
2008-01-25 13:10:00,76.29,76.48,76.27,76.35,16300.0,52.8892,53.0209,52.8753,52.9308,16300.0
2008-01-25 13:15:00,76.38,76.42,76.16,76.27,22500.0,52.9516,52.9793,52.7991,52.8753,22500.0
2008-01-25 13:20:00,76.27,76.4,76.12,76.18,9500.0,52.8753,52.9655,52.7713,52.8129,9500.0
2008-01-25 13:25:00,76.21,76.25,75.97,75.98,22700.0,52.8337,52.8615,52.6673,52.6743,22700.0
2008-01-25 13:30:00,76.0,76.0,75.5,75.5,34100.0,52.6881,52.6881,52.3415,52.3415,34100.0
2008-01-25 13:35:00,75.54,75.55,75.01,75.37,77900.0,52.3692,52.3762,52.0018,52.2514,77900.0
2008-01-25 13:40:00,75.39,75.58,75.37,75.49,47900.0,52.2653,52.397,52.2514,52.3346,47900.0
2008-01-25 13:45:00,75.53,75.63,75.37,75.44,30200.0,52.3623,52.4316,52.2514,52.2999,30200.0
2008-01-25 13:50:00,75.44,75.44,75.05,75.4,42000.0,52.2999,52.2999,52.0295,52.2722,42000.0
2008-01-25 13:55:00,75.4,75.48,75.3,75.31,7500.0,52.2722,52.3276,52.2029,52.2098,7500.0
2008-01-25 14:00:00,75.3,75.42,75.25,75.37,33700.0,52.2029,52.2861,52.1682,52.2514,33700.0
2008-01-25 14:05:00,75.4,75.58,75.32,75.52,33500.0,52.2722,52.397,52.2167,52.3554,33500.0
2008-01-25 14:10:00,75.5,75.69,75.35,75.69,56100.0,52.3415,52.4732,52.2375,52.4732,56100.0
2008-01-25 14:15:00,75.68,75.8,75.45,75.47,21500.0,52.4663,52.5495,52.3068,52.3207,21500.0
2008-01-25 14:20:00,75.55,75.81,75.44,75.77,33000.0,52.3762,52.5564,52.2999,52.5287,33000.0
2008-01-25 14:25:00,75.76,75.79,75.39,75.51,15000.0,52.5218,52.5426,52.2653,52.3484,15000.0
2008-01-25 14:30:00,75.48,75.68,75.47,75.59,15600.0,52.3276,52.4663,52.3207,52.4039,15600.0
2008-01-25 14:35:00,75.61,75.75,75.51,75.52,22800.0,52.4178,52.5148,52.3484,52.3554,22800.0
2008-01-25 14:40:00,75.57,75.66,75.33,75.34,21600.0,52.39,52.4524,52.2237,52.2306,21600.0
2008-01-25 14:45:00,75.34,75.7,75.23,75.24,26200.0,52.2306,52.4802,52.1543,52.1613,26200.0
2008-01-25 14:50:00,75.23,75.28,74.98,74.98,23200.0,52.1543,52.189,51.981,51.981,23200.0
2008-01-25 14:55:00,74.94,75.46,74.61,75.46,24200.0,51.9533,52.3138,51.7245,52.3138,24200.0
2008-01-25 15:00:00,75.41,75.61,75.32,75.61,26500.0,52.2791,52.4178,52.2167,52.4178,26500.0
2008-01-25 15:05:00,75.62,75.65,75.28,75.39,28400.0,52.4247,52.4455,52.189,52.2653,28400.0
2008-01-25 15:10:00,75.4,75.75,75.33,75.7,15600.0,52.2722,52.5148,52.2237,52.4802,15600.0
2008-01-25 15:15:00,75.78,76.1,75.69,76.1,27300.0,52.5356,52.7575,52.4732,52.7575,27300.0
2008-01-25 15:20:00,76.1,76.37,75.83,75.85,48000.0,52.7575,52.9447,52.5703,52.5842,48000.0
2008-01-25 15:25:00,75.88,76.21,75.73,76.06,23500.0,52.605,52.8337,52.501,52.7297,23500.0
2008-01-25 15:30:00,76.04,76.16,75.78,75.97,21900.0,52.7159,52.7991,52.5356,52.6673,21900.0
2008-01-25 15:35:00,75.92,76.16,75.84,75.89,31000.0,52.6327,52.7991,52.5772,52.6119,31000.0
2008-01-25 15:40:00,75.87,76.0,75.83,75.93,31000.0,52.598,52.6881,52.5703,52.6396,31000.0
2008-01-25 15:45:00,75.84,75.92,75.29,75.29,34000.0,52.5772,52.6327,52.1959,52.1959,34000.0
2008-01-25 15:50:00,75.28,75.32,74.99,75.13,63400.0,52.189,52.2167,51.9879,52.085,63400.0
2008-01-25 15:55:00,75.14,75.44,75.11,75.22,109100.0,52.0919,52.2999,52.0711,52.1474,109100.0
2008-01-28 09:30:00,75.49,75.73,75.09,75.09,16800.0,52.3346,52.501,52.0573,52.0573,16800.0
2008-01-28 09:35:00,75.12,75.12,74.73,74.98,22900.0,52.0781,52.0781,51.8077,51.981,22900.0
2008-01-28 09:40:00,74.98,75.38,74.66,75.31,55900.0,51.981,52.2583,51.7592,52.2098,55900.0
2008-01-28 09:45:00,75.3,75.73,74.96,75.72,31900.0,52.2029,52.501,51.9671,52.494,31900.0
2008-01-28 09:50:00,75.69,76.25,75.69,76.25,14900.0,52.4732,52.8615,52.4732,52.8615,14900.0
2008-01-28 09:55:00,76.25,76.58,75.96,76.41,33800.0,52.8615,53.0902,52.6604,52.9724,33800.0
2008-01-28 10:00:00,76.36,76.36,75.18,75.55,20800.0,52.9377,52.9377,52.1197,52.3762,20800.0
2008-01-28 10:05:00,75.67,75.97,75.26,75.26,12100.0,52.4594,52.6673,52.1751,52.1751,12100.0
2008-01-28 10:10:00,75.29,75.94,75.29,75.75,17400.0,52.1959,52.6465,52.1959,52.5148,17400.0
2008-01-28 10:15:00,75.73,76.0,75.73,75.9,6600.0,52.501,52.6881,52.501,52.6188,6600.0
2008-01-28 10:20:00,75.9,76.52,75.9,76.28,24500.0,52.6188,53.0486,52.6188,52.8823,24500.0
2008-01-28 10:25:00,76.27,76.68,76.04,76.6,10500.0,52.8753,53.1596,52.7159,53.1041,10500.0
2008-01-28 10:30:00,76.58,76.76,76.36,76.75,16500.0,53.0902,53.215,52.9377,53.2081,16500.0
2008-01-28 10:35:00,76.8,76.8,76.51,76.69,44900.0,53.2428,53.2428,53.0417,53.1665,44900.0
2008-01-28 10:40:00,76.69,76.99,76.69,76.97,22000.0,53.1665,53.3745,53.1665,53.3606,22000.0
2008-01-28 10:45:00,77.0,77.27,76.91,77.26,28000.0,53.3814,53.5686,53.319,53.5617,28000.0
2008-01-28 10:50:00,77.26,77.48,77.15,77.2,31600.0,53.5617,53.7142,53.4854,53.5201,31600.0
2008-01-28 10:55:00,77.19,77.4,77.09,77.37,23800.0,53.5131,53.6587,53.4438,53.6379,23800.0
2008-01-28 11:00:00,77.37,77.59,77.31,77.55,40700.0,53.6379,53.7904,53.5963,53.7627,40700.0
2008-01-28 11:05:00,77.57,77.59,76.99,77.09,47600.0,53.7766,53.7904,53.3745,53.4438,47600.0
2008-01-28 11:10:00,77.06,77.43,77.02,77.36,14400.0,53.423,53.6795,53.3953,53.631,14400.0
2008-01-28 11:15:00,77.41,77.59,76.97,76.97,22600.0,53.6656,53.7904,53.3606,53.3606,22600.0
2008-01-28 11:20:00,77.0,77.17,76.76,77.16,13700.0,53.3814,53.4993,53.215,53.4923,13700.0
2008-01-28 11:25:00,77.09,77.27,76.99,76.99,11400.0,53.4438,53.5686,53.3745,53.3745,11400.0
2008-01-28 11:30:00,76.97,77.39,76.87,77.34,8800.0,53.3606,53.6518,53.2913,53.6171,8800.0
2008-01-28 11:35:00,77.35,77.43,77.17,77.24,12200.0,53.6241,53.6795,53.4993,53.5478,12200.0
2008-01-28 11:40:00,77.23,77.24,77.06,77.11,6000.0,53.5409,53.5478,53.423,53.4577,6000.0
2008-01-28 11:45:00,77.04,77.2,76.9,77.2,7600.0,53.4091,53.5201,53.3121,53.5201,7600.0
2008-01-28 11:50:00,77.1,77.1,76.82,76.95,7200.0,53.4507,53.4507,53.2566,53.3467,7200.0
2008-01-28 11:55:00,76.86,77.11,76.85,76.89,4800.0,53.2844,53.4577,53.2774,53.3052,4800.0
2008-01-28 12:00:00,76.94,76.98,76.75,76.86,5200.0,53.3398,53.3675,53.2081,53.2844,5200.0
2008-01-28 12:05:00,76.84,76.85,76.57,76.61,4000.0,53.2705,53.2774,53.0833,53.111,4000.0
2008-01-28 12:10:00,76.69,76.77,76.66,76.72,5700.0,53.1665,53.222,53.1457,53.1873,5700.0
2008-01-28 12:15:00,76.69,76.76,76.59,76.59,5900.0,53.1665,53.215,53.0972,53.0972,5900.0
2008-01-28 12:20:00,76.62,76.74,76.51,76.74,6800.0,53.118,53.2012,53.0417,53.2012,6800.0
2008-01-28 12:25:00,76.75,76.77,76.55,76.71,5800.0,53.2081,53.222,53.0694,53.1804,5800.0
2008-01-28 12:30:00,76.66,76.77,76.59,76.71,5400.0,53.1457,53.222,53.0972,53.1804,5400.0
2008-01-28 12:35:00,76.64,76.76,76.48,76.71,15300.0,53.1318,53.215,53.0209,53.1804,15300.0
2008-01-28 12:40:00,76.67,77.0,76.61,77.0,6900.0,53.1526,53.3814,53.111,53.3814,6900.0
2008-01-28 12:45:00,76.94,77.04,76.91,77.04,5500.0,53.3398,53.4091,53.319,53.4091,5500.0
2008-01-28 12:50:00,76.96,76.96,76.75,76.75,5000.0,53.3537,53.3537,53.2081,53.2081,5000.0
2008-01-28 12:55:00,76.83,76.98,76.82,76.98,3500.0,53.2636,53.3675,53.2566,53.3675,3500.0
2008-01-28 13:00:00,76.95,77.25,76.89,77.19,13000.0,53.3467,53.5547,53.3052,53.5131,13000.0
2008-01-28 13:05:00,77.28,77.37,77.01,77.11,8300.0,53.5755,53.6379,53.3883,53.4577,8300.0
2008-01-28 13:10:00,77.14,77.34,77.05,77.34,8300.0,53.4785,53.6171,53.4161,53.6171,8300.0
2008-01-28 13:15:00,77.24,77.32,77.06,77.28,4800.0,53.5478,53.6033,53.423,53.5755,4800.0
2008-01-28 13:20:00,77.36,77.54,77.24,77.54,12300.0,53.631,53.7558,53.5478,53.7558,12300.0
2008-01-28 13:25:00,77.56,77.56,77.25,77.52,15200.0,53.7696,53.7696,53.5547,53.7419,15200.0
2008-01-28 13:30:00,77.42,77.51,77.3,77.41,8000.0,53.6726,53.735,53.5894,53.6656,8000.0
2008-01-28 13:35:00,77.43,77.46,77.26,77.37,6900.0,53.6795,53.7003,53.5617,53.6379,6900.0
2008-01-28 13:40:00,77.34,77.52,77.19,77.52,4800.0,53.6171,53.7419,53.5131,53.7419,4800.0
2008-01-28 13:45:00,77.35,77.41,77.22,77.39,7000.0,53.6241,53.6656,53.5339,53.6518,7000.0
2008-01-28 13:50:00,77.43,77.69,77.43,77.65,14800.0,53.6795,53.8598,53.6795,53.832,14800.0
2008-01-28 13:55:00,77.68,77.76,77.38,77.43,15700.0,53.8528,53.9083,53.6449,53.6795,15700.0
2008-01-28 14:00:00,77.46,77.63,77.42,77.58,9100.0,53.7003,53.8182,53.6726,53.7835,9100.0
2008-01-28 14:05:00,77.59,77.87,77.55,77.78,8700.0,53.7904,53.9846,53.7627,53.9222,8700.0
2008-01-28 14:10:00,77.78,77.9,77.72,77.82,12600.0,53.9222,54.0053,53.8806,53.9499,12600.0
2008-01-28 14:15:00,77.84,77.86,77.67,77.79,7600.0,53.9638,53.9776,53.8459,53.9291,7600.0
2008-01-28 14:20:00,77.76,77.85,77.74,77.76,7700.0,53.9083,53.9707,53.8944,53.9083,7700.0
2008-01-28 14:25:00,77.75,77.91,77.54,77.55,23800.0,53.9014,54.0123,53.7558,53.7627,23800.0
2008-01-28 14:30:00,77.57,77.91,77.55,77.85,24600.0,53.7766,54.0123,53.7627,53.9707,24600.0
2008-01-28 14:35:00,77.85,78.0,77.82,77.94,18800.0,53.9707,54.0747,53.9499,54.0331,18800.0
2008-01-28 14:40:00,77.88,78.0,77.82,77.94,17200.0,53.9915,54.0747,53.9499,54.0331,17200.0
2008-01-28 14:45:00,77.94,78.0,77.85,77.93,13500.0,54.0331,54.0747,53.9707,54.0261,13500.0
2008-01-28 14:50:00,77.87,77.94,77.67,77.94,9900.0,53.9846,54.0331,53.8459,54.0331,9900.0
2008-01-28 14:55:00,77.89,77.91,77.7,77.75,13500.0,53.9984,54.0123,53.8667,53.9014,13500.0
2008-01-28 15:00:00,77.75,77.84,77.62,77.84,9500.0,53.9014,53.9638,53.8112,53.9638,9500.0
2008-01-28 15:05:00,77.85,78.08,77.61,77.82,25300.0,53.9707,54.1301,53.8043,53.9499,25300.0
2008-01-28 15:10:00,77.82,77.92,77.43,77.43,16400.0,53.9499,54.0192,53.6795,53.6795,16400.0
2008-01-28 15:15:00,77.35,77.61,77.24,77.3,31400.0,53.6241,53.8043,53.5478,53.5894,31400.0
2008-01-28 15:20:00,77.32,77.68,77.32,77.66,13200.0,53.6033,53.8528,53.6033,53.839,13200.0
2008-01-28 15:25:00,77.61,77.81,77.51,77.66,21500.0,53.8043,53.943,53.735,53.839,21500.0
2008-01-28 15:30:00,77.74,77.99,77.6,77.63,21900.0,53.8944,54.0677,53.7974,53.8182,21900.0
2008-01-28 15:35:00,77.65,78.08,77.65,77.99,34200.0,53.832,54.1301,53.832,54.0677,34200.0
2008-01-28 15:40:00,78.0,78.33,77.95,78.33,67100.0,54.0747,54.3035,54.04,54.3035,67100.0
2008-01-28 15:45:00,78.33,78.38,78.13,78.13,43300.0,54.3035,54.3381,54.1648,54.1648,43300.0
2008-01-28 15:50:00,78.13,78.22,78.07,78.18,35700.0,54.1648,54.2272,54.1232,54.1995,35700.0
2008-01-28 15:55:00,78.18,78.42,78.15,78.33,66600.0,54.1995,54.3658,54.1787,54.3035,66600.0
2008-01-29 09:30:00,78.4,79.4,78.37,79.05,61900.0,54.352,55.0452,54.3312,54.8026,61900.0
2008-01-29 09:35:00,79.05,79.64,78.92,79.15,70200.0,54.8026,55.2116,54.7125,54.8719,70200.0
2008-01-29 09:40:00,79.22,79.34,78.4,78.51,59700.0,54.9205,55.0036,54.352,54.4282,59700.0
2008-01-29 09:45:00,78.41,78.55,77.9,78.31,74100.0,54.3589,54.456,54.0053,54.2896,74100.0
2008-01-29 09:50:00,78.32,78.34,77.84,78.05,41100.0,54.2965,54.3104,53.9638,54.1093,41100.0
2008-01-29 09:55:00,78.0,78.15,77.58,77.94,39400.0,54.0747,54.1787,53.7835,54.0331,39400.0
2008-01-29 10:00:00,77.81,78.12,77.67,78.07,58700.0,53.943,54.1579,53.8459,54.1232,58700.0
2008-01-29 10:05:00,78.12,78.33,78.01,78.16,38300.0,54.1579,54.3035,54.0816,54.1856,38300.0
2008-01-29 10:10:00,78.17,78.41,78.16,78.26,44500.0,54.1925,54.3589,54.1856,54.2549,44500.0
2008-01-29 10:15:00,78.28,78.41,78.02,78.02,25500.0,54.2688,54.3589,54.0885,54.0885,25500.0
2008-01-29 10:20:00,78.02,78.35,77.96,78.35,32700.0,54.0885,54.3173,54.0469,54.3173,32700.0
2008-01-29 10:25:00,78.32,78.42,78.15,78.22,25300.0,54.2965,54.3658,54.1787,54.2272,25300.0
2008-01-29 10:30:00,78.23,78.35,78.15,78.28,18300.0,54.2341,54.3173,54.1787,54.2688,18300.0
2008-01-29 10:35:00,78.3,78.4,78.25,78.28,16600.0,54.2827,54.352,54.248,54.2688,16600.0
2008-01-29 10:40:00,78.3,78.4,78.2,78.31,27400.0,54.2827,54.352,54.2133,54.2896,27400.0
2008-01-29 10:45:00,78.25,78.29,78.04,78.16,28100.0,54.248,54.2757,54.1024,54.1856,28100.0
2008-01-29 10:50:00,78.17,78.28,77.95,78.19,20900.0,54.1925,54.2688,54.04,54.2064,20900.0
2008-01-29 10:55:00,78.15,78.33,78.1,78.27,12000.0,54.1787,54.3035,54.144,54.2619,12000.0
2008-01-29 11:00:00,78.29,78.41,78.28,78.35,15900.0,54.2757,54.3589,54.2688,54.3173,15900.0
2008-01-29 11:05:00,78.4,78.44,78.1,78.16,21900.0,54.352,54.3797,54.144,54.1856,21900.0
2008-01-29 11:10:00,78.16,78.22,77.92,77.92,19800.0,54.1856,54.2272,54.0192,54.0192,19800.0
2008-01-29 11:15:00,78.0,78.24,77.82,78.24,20400.0,54.0747,54.2411,53.9499,54.2411,20400.0
2008-01-29 11:20:00,78.25,78.29,78.04,78.14,12000.0,54.248,54.2757,54.1024,54.1717,12000.0
2008-01-29 11:25:00,78.1,78.44,78.1,78.39,20800.0,54.144,54.3797,54.144,54.345,20800.0
2008-01-29 11:30:00,78.29,78.35,78.1,78.1,8800.0,54.2757,54.3173,54.144,54.144,8800.0
2008-01-29 11:35:00,78.08,78.18,78.04,78.14,12800.0,54.1301,54.1995,54.1024,54.1717,12800.0
2008-01-29 11:40:00,78.16,78.23,78.08,78.21,8000.0,54.1856,54.2341,54.1301,54.2203,8000.0
2008-01-29 11:45:00,78.16,78.37,78.15,78.28,12000.0,54.1856,54.3312,54.1787,54.2688,12000.0
2008-01-29 11:50:00,78.24,78.4,78.24,78.32,6800.0,54.2411,54.352,54.2411,54.2965,6800.0
2008-01-29 11:55:00,78.33,78.4,78.3,78.35,8800.0,54.3035,54.352,54.2827,54.3173,8800.0
2008-01-29 12:00:00,78.34,78.4,78.31,78.34,4000.0,54.3104,54.352,54.2896,54.3104,4000.0
2008-01-29 12:05:00,78.34,78.34,78.2,78.33,9100.0,54.3104,54.3104,54.2133,54.3035,9100.0
2008-01-29 12:10:00,78.32,78.42,78.26,78.31,17300.0,54.2965,54.3658,54.2549,54.2896,17300.0
2008-01-29 12:15:00,78.26,78.31,77.89,77.96,14700.0,54.2549,54.2896,53.9984,54.0469,14700.0
2008-01-29 12:20:00,77.96,78.07,77.92,78.0,33800.0,54.0469,54.1232,54.0192,54.0747,33800.0
2008-01-29 12:25:00,78.02,78.02,77.74,77.93,16600.0,54.0885,54.0885,53.8944,54.0261,16600.0
2008-01-29 12:30:00,77.93,78.06,77.71,77.71,44100.0,54.0261,54.1163,53.8736,53.8736,44100.0
2008-01-29 12:35:00,77.76,78.0,77.71,77.84,13800.0,53.9083,54.0747,53.8736,53.9638,13800.0
2008-01-29 12:40:00,77.82,78.05,77.75,77.86,17600.0,53.9499,54.1093,53.9014,53.9776,17600.0
2008-01-29 12:45:00,77.82,78.04,77.82,77.91,6100.0,53.9499,54.1024,53.9499,54.0123,6100.0
2008-01-29 12:50:00,77.93,78.02,77.93,77.95,7000.0,54.0261,54.0885,54.0261,54.04,7000.0
2008-01-29 12:55:00,77.93,78.17,77.93,78.12,3600.0,54.0261,54.1925,54.0261,54.1579,3600.0
2008-01-29 13:00:00,78.08,78.24,78.04,78.07,11000.0,54.1301,54.2411,54.1024,54.1232,11000.0
2008-01-29 13:05:00,78.08,78.29,78.06,78.12,12400.0,54.1301,54.2757,54.1163,54.1579,12400.0
2008-01-29 13:10:00,78.16,78.39,78.1,78.29,10800.0,54.1856,54.345,54.144,54.2757,10800.0
2008-01-29 13:15:00,78.29,78.57,78.29,78.53,23400.0,54.2757,54.4698,54.2757,54.4421,23400.0
2008-01-29 13:20:00,78.58,78.58,78.3,78.36,6800.0,54.4768,54.4768,54.2827,54.3242,6800.0
2008-01-29 13:25:00,78.34,78.79,78.34,78.75,21500.0,54.3104,54.6224,54.3104,54.5946,21500.0
2008-01-29 13:30:00,78.73,78.98,78.67,78.98,13400.0,54.5808,54.7541,54.5392,54.7541,13400.0
2008-01-29 13:35:00,78.99,79.11,78.87,78.87,26500.0,54.761,54.8442,54.6778,54.6778,26500.0
2008-01-29 13:40:00,78.86,79.12,78.86,79.05,24200.0,54.6709,54.8511,54.6709,54.8026,24200.0
2008-01-29 13:45:00,79.04,79.05,78.73,78.77,7700.0,54.7957,54.8026,54.5808,54.6085,7700.0
2008-01-29 13:50:00,78.76,78.83,78.65,78.81,7900.0,54.6016,54.6501,54.5253,54.6362,7900.0
2008-01-29 13:55:00,78.83,78.95,78.66,78.66,4000.0,54.6501,54.7333,54.5322,54.5322,4000.0
2008-01-29 14:00:00,78.63,78.68,78.45,78.5,6700.0,54.5114,54.5461,54.3866,54.4213,6700.0
2008-01-29 14:05:00,78.5,78.5,78.33,78.44,10800.0,54.4213,54.4213,54.3035,54.3797,10800.0
2008-01-29 14:10:00,78.44,78.55,78.42,78.45,6800.0,54.3797,54.456,54.3658,54.3866,6800.0
2008-01-29 14:15:00,78.46,78.6,78.43,78.6,6500.0,54.3936,54.4906,54.3728,54.4906,6500.0
2008-01-29 14:20:00,78.6,78.6,78.42,78.45,7800.0,54.4906,54.4906,54.3658,54.3866,7800.0
2008-01-29 14:25:00,78.45,78.6,78.45,78.46,17900.0,54.3866,54.4906,54.3866,54.3936,17900.0
2008-01-29 14:30:00,78.49,78.54,78.37,78.37,6000.0,54.4144,54.449,54.3312,54.3312,6000.0
2008-01-29 14:35:00,78.33,78.36,78.25,78.34,19000.0,54.3035,54.3242,54.248,54.3104,19000.0
2008-01-29 14:40:00,78.34,78.49,78.27,78.31,27200.0,54.3104,54.4144,54.2619,54.2896,27200.0
2008-01-29 14:45:00,78.28,78.47,78.21,78.47,19100.0,54.2688,54.4005,54.2203,54.4005,19100.0
2008-01-29 14:50:00,78.5,78.59,78.4,78.4,18600.0,54.4213,54.4837,54.352,54.352,18600.0
2008-01-29 14:55:00,78.39,78.48,78.32,78.35,17100.0,54.345,54.4074,54.2965,54.3173,17100.0
2008-01-29 15:00:00,78.36,78.57,78.3,78.45,15500.0,54.3242,54.4698,54.2827,54.3866,15500.0
2008-01-29 15:05:00,78.47,78.89,78.41,78.88,13900.0,54.4005,54.6917,54.3589,54.6847,13900.0
2008-01-29 15:10:00,78.88,78.89,78.45,78.45,44700.0,54.6847,54.6917,54.3866,54.3866,44700.0
2008-01-29 15:15:00,78.49,78.53,78.19,78.36,39500.0,54.4144,54.4421,54.2064,54.3242,39500.0
2008-01-29 15:20:00,78.36,78.57,78.11,78.51,40500.0,54.3242,54.4698,54.1509,54.4282,40500.0
2008-01-29 15:25:00,78.48,78.67,78.44,78.55,19600.0,54.4074,54.5392,54.3797,54.456,19600.0
2008-01-29 15:30:00,78.55,78.6,78.38,78.4,60200.0,54.456,54.4906,54.3381,54.352,60200.0
2008-01-29 15:35:00,78.4,78.53,78.38,78.4,36600.0,54.352,54.4421,54.3381,54.352,36600.0
2008-01-29 15:40:00,78.4,78.48,78.21,78.34,42100.0,54.352,54.4074,54.2203,54.3104,42100.0
2008-01-29 15:45:00,78.32,78.4,78.28,78.38,32700.0,54.2965,54.352,54.2688,54.3381,32700.0
2008-01-29 15:50:00,78.37,78.48,78.36,78.44,78200.0,54.3312,54.4074,54.3242,54.3797,78200.0
2008-01-29 15:55:00,78.45,78.62,78.4,78.59,73900.0,54.3866,54.5045,54.352,54.4837,73900.0
2008-01-30 09:30:00,78.11,78.11,77.38,77.9,62000.0,54.1509,54.1509,53.6449,54.0053,62000.0
2008-01-30 09:35:00,77.9,77.93,76.87,77.0,51600.0,54.0053,54.0261,53.2913,53.3814,51600.0
2008-01-30 09:40:00,76.95,77.65,76.9,77.28,30700.0,53.3467,53.832,53.3121,53.5755,30700.0
2008-01-30 09:45:00,77.23,77.7,77.23,77.47,21200.0,53.5409,53.8667,53.5409,53.7072,21200.0
2008-01-30 09:50:00,77.45,77.65,77.28,77.65,11200.0,53.6934,53.832,53.5755,53.832,11200.0
2008-01-30 09:55:00,77.65,77.73,77.35,77.36,23600.0,53.832,53.8875,53.6241,53.631,23600.0
2008-01-30 10:00:00,77.37,77.73,77.37,77.46,29500.0,53.6379,53.8875,53.6379,53.7003,29500.0
2008-01-30 10:05:00,77.41,77.8,77.4,77.75,21300.0,53.6656,53.936,53.6587,53.9014,21300.0
2008-01-30 10:10:00,77.81,77.81,77.41,77.41,13100.0,53.943,53.943,53.6656,53.6656,13100.0
2008-01-30 10:15:00,77.47,77.61,77.4,77.6,8800.0,53.7072,53.8043,53.6587,53.7974,8800.0
2008-01-30 10:20:00,77.6,77.75,77.54,77.63,11400.0,53.7974,53.9014,53.7558,53.8182,11400.0
2008-01-30 10:25:00,77.6,77.6,77.5,77.5,12300.0,53.7974,53.7974,53.728,53.728,12300.0
2008-01-30 10:30:00,77.5,77.68,77.5,77.58,8000.0,53.728,53.8528,53.728,53.7835,8000.0
2008-01-30 10:35:00,77.55,77.72,77.48,77.65,19000.0,53.7627,53.8806,53.7142,53.832,19000.0
2008-01-30 10:40:00,77.64,77.95,77.59,77.85,18700.0,53.8251,54.04,53.7904,53.9707,18700.0
2008-01-30 10:45:00,77.79,77.9,77.72,77.88,14600.0,53.9291,54.0053,53.8806,53.9915,14600.0
2008-01-30 10:50:00,77.83,78.07,77.83,78.06,9300.0,53.9568,54.1232,53.9568,54.1163,9300.0
2008-01-30 10:55:00,78.0,78.07,77.97,78.0,15000.0,54.0747,54.1232,54.0539,54.0747,15000.0
2008-01-30 11:00:00,78.0,78.19,77.97,78.0,12300.0,54.0747,54.2064,54.0539,54.0747,12300.0
2008-01-30 11:05:00,78.0,78.15,78.0,78.13,10700.0,54.0747,54.1787,54.0747,54.1648,10700.0
2008-01-30 11:10:00,78.14,78.31,78.12,78.17,15000.0,54.1717,54.2896,54.1579,54.1925,15000.0
2008-01-30 11:15:00,78.18,78.19,77.95,77.97,13600.0,54.1995,54.2064,54.04,54.0539,13600.0
2008-01-30 11:20:00,77.96,78.06,77.9,77.95,16400.0,54.0469,54.1163,54.0053,54.04,16400.0
2008-01-30 11:25:00,77.96,77.96,77.79,77.82,8100.0,54.0469,54.0469,53.9291,53.9499,8100.0
2008-01-30 11:30:00,77.79,77.89,77.7,77.82,12500.0,53.9291,53.9984,53.8667,53.9499,12500.0
2008-01-30 11:35:00,77.84,77.9,77.64,77.71,8000.0,53.9638,54.0053,53.8251,53.8736,8000.0
2008-01-30 11:40:00,77.67,77.88,77.66,77.83,14000.0,53.8459,53.9915,53.839,53.9568,14000.0
2008-01-30 11:45:00,77.82,77.85,77.64,77.85,14700.0,53.9499,53.9707,53.8251,53.9707,14700.0
2008-01-30 11:50:00,77.85,77.96,77.79,77.88,14600.0,53.9707,54.0469,53.9291,53.9915,14600.0
2008-01-30 11:55:00,77.8,77.8,77.48,77.72,18000.0,53.936,53.936,53.7142,53.8806,18000.0
2008-01-30 12:00:00,77.72,77.85,77.65,77.85,10700.0,53.8806,53.9707,53.832,53.9707,10700.0
2008-01-30 12:05:00,77.85,77.95,77.79,77.9,10100.0,53.9707,54.04,53.9291,54.0053,10100.0
2008-01-30 12:10:00,77.86,77.91,77.73,77.75,10500.0,53.9776,54.0123,53.8875,53.9014,10500.0
2008-01-30 12:15:00,77.73,77.86,77.67,77.86,11100.0,53.8875,53.9776,53.8459,53.9776,11100.0
2008-01-30 12:20:00,77.86,77.92,77.74,77.78,7400.0,53.9776,54.0192,53.8944,53.9222,7400.0
2008-01-30 12:25:00,77.78,77.78,77.52,77.54,8700.0,53.9222,53.9222,53.7419,53.7558,8700.0
2008-01-30 12:30:00,77.55,77.57,77.36,77.46,14800.0,53.7627,53.7766,53.631,53.7003,14800.0
2008-01-30 12:35:00,77.4,77.48,77.32,77.36,12100.0,53.6587,53.7142,53.6033,53.631,12100.0
2008-01-30 12:40:00,77.35,77.4,77.33,77.33,5700.0,53.6241,53.6587,53.6102,53.6102,5700.0
2008-01-30 12:45:00,77.35,77.4,77.24,77.26,11900.0,53.6241,53.6587,53.5478,53.5617,11900.0
2008-01-30 12:50:00,77.24,77.24,77.18,77.2,5800.0,53.5478,53.5478,53.5062,53.5201,5800.0
2008-01-30 12:55:00,77.2,77.2,77.1,77.19,11200.0,53.5201,53.5201,53.4507,53.5131,11200.0
2008-01-30 13:00:00,77.21,77.26,77.19,77.25,5500.0,53.527,53.5617,53.5131,53.5547,5500.0
2008-01-30 13:05:00,77.24,77.35,77.18,77.35,15400.0,53.5478,53.6241,53.5062,53.6241,15400.0
2008-01-30 13:10:00,77.32,77.35,77.18,77.21,18700.0,53.6033,53.6241,53.5062,53.527,18700.0
2008-01-30 13:15:00,77.22,77.36,77.2,77.36,12300.0,53.5339,53.631,53.5201,53.631,12300.0
2008-01-30 13:20:00,77.36,77.39,77.25,77.28,6700.0,53.631,53.6518,53.5547,53.5755,6700.0
2008-01-30 13:25:00,77.28,77.45,77.25,77.3,12000.0,53.5755,53.6934,53.5547,53.5894,12000.0
2008-01-30 13:30:00,77.3,77.38,77.24,77.24,5100.0,53.5894,53.6449,53.5478,53.5478,5100.0
2008-01-30 13:35:00,77.25,77.43,77.24,77.38,13900.0,53.5547,53.6795,53.5478,53.6449,13900.0
2008-01-30 13:40:00,77.36,77.41,77.3,77.31,13500.0,53.631,53.6656,53.5894,53.5963,13500.0
2008-01-30 13:45:00,77.3,77.45,77.28,77.36,24100.0,53.5894,53.6934,53.5755,53.631,24100.0
2008-01-30 13:50:00,77.36,77.43,77.31,77.37,11100.0,53.631,53.6795,53.5963,53.6379,11100.0
2008-01-30 13:55:00,77.36,77.4,77.31,77.39,14200.0,53.631,53.6587,53.5963,53.6518,14200.0
2008-01-30 14:00:00,77.4,77.4,77.33,77.4,8900.0,53.6587,53.6587,53.6102,53.6587,8900.0
2008-01-30 14:05:00,77.45,77.45,77.3,77.39,7700.0,53.6934,53.6934,53.5894,53.6518,7700.0
2008-01-30 14:10:00,77.35,78.23,77.2,77.98,21000.0,53.6241,54.2341,53.5201,54.0608,21000.0
2008-01-30 14:15:00,77.87,78.64,77.81,78.63,82000.0,53.9846,54.5184,53.943,54.5114,82000.0
2008-01-30 14:20:00,78.37,78.68,77.92,78.41,49200.0,54.3312,54.5461,54.0192,54.3589,49200.0
2008-01-30 14:25:00,78.37,79.0,77.82,78.91,63000.0,54.3312,54.7679,53.9499,54.7055,63000.0
2008-01-30 14:30:00,78.91,79.0,77.83,77.91,45500.0,54.7055,54.7679,53.9568,54.0123,45500.0
2008-01-30 14:35:00,77.84,77.88,77.34,77.85,33400.0,53.9638,53.9915,53.6171,53.9707,33400.0
2008-01-30 14:40:00,77.92,78.22,77.75,78.18,28500.0,54.0192,54.2272,53.9014,54.1995,28500.0
2008-01-30 14:45:00,78.07,78.22,77.9,78.13,18300.0,54.1232,54.2272,54.0053,54.1648,18300.0
2008-01-30 14:50:00,78.12,78.27,78.0,78.27,35000.0,54.1579,54.2619,54.0747,54.2619,35000.0
2008-01-30 14:55:00,78.29,78.57,78.27,78.46,27000.0,54.2757,54.4698,54.2619,54.3936,27000.0
2008-01-30 15:00:00,78.5,79.1,78.48,79.01,48600.0,54.4213,54.8373,54.4074,54.7749,48600.0
2008-01-30 15:05:00,79.01,79.23,78.88,79.1,47100.0,54.7749,54.9274,54.6847,54.8373,47100.0
2008-01-30 15:10:00,79.11,79.11,78.51,78.6,51800.0,54.8442,54.8442,54.4282,54.4906,51800.0
2008-01-30 15:15:00,78.55,78.65,78.27,78.38,18300.0,54.456,54.5253,54.2619,54.3381,18300.0
2008-01-30 15:20:00,78.45,78.66,78.29,78.39,13100.0,54.3866,54.5322,54.2757,54.345,13100.0
2008-01-30 15:25:00,78.32,78.54,78.26,78.31,31800.0,54.2965,54.449,54.2549,54.2896,31800.0
2008-01-30 15:30:00,78.35,78.4,77.86,77.9,33300.0,54.3173,54.352,53.9776,54.0053,33300.0
2008-01-30 15:35:00,77.86,77.91,77.53,77.67,60000.0,53.9776,54.0123,53.7488,53.8459,60000.0
2008-01-30 15:40:00,77.74,77.89,77.43,77.43,27100.0,53.8944,53.9984,53.6795,53.6795,27100.0
2008-01-30 15:45:00,77.43,77.61,77.25,77.57,47500.0,53.6795,53.8043,53.5547,53.7766,47500.0
2008-01-30 15:50:00,77.48,77.7,77.12,77.18,65400.0,53.7142,53.8667,53.4646,53.5062,65400.0
2008-01-30 15:55:00,77.18,77.28,76.94,77.14,98600.0,53.5062,53.5755,53.3398,53.4785,98600.0
2008-01-31 09:30:00,75.78,76.45,75.75,76.37,24600.0,52.5356,53.0001,52.5148,52.9447,24600.0
2008-01-31 09:35:00,76.3,76.98,76.18,76.92,31300.0,52.8961,53.3675,52.8129,53.3259,31300.0
2008-01-31 09:40:00,76.98,77.42,76.92,77.41,27200.0,53.3675,53.6726,53.3259,53.6656,27200.0
2008-01-31 09:45:00,77.41,77.64,76.82,77.64,74600.0,53.6656,53.8251,53.2566,53.8251,74600.0
2008-01-31 09:50:00,77.64,77.68,77.32,77.51,84600.0,53.8251,53.8528,53.6033,53.735,84600.0
2008-01-31 09:55:00,77.52,78.18,77.49,78.14,32700.0,53.7419,54.1995,53.7211,54.1717,32700.0
2008-01-31 10:00:00,78.16,78.23,77.55,77.77,59100.0,54.1856,54.2341,53.7627,53.9152,59100.0
2008-01-31 10:05:00,77.77,78.25,77.77,78.12,50200.0,53.9152,54.248,53.9152,54.1579,50200.0
2008-01-31 10:10:00,78.19,78.75,78.19,78.71,50900.0,54.2064,54.5946,54.2064,54.5669,50900.0
2008-01-31 10:15:00,78.63,78.66,77.76,77.76,48800.0,54.5114,54.5322,53.9083,53.9083,48800.0
2008-01-31 10:20:00,77.76,78.03,77.64,77.73,47400.0,53.9083,54.0955,53.8251,53.8875,47400.0
2008-01-31 10:25:00,77.73,78.4,77.65,78.27,44700.0,53.8875,54.352,53.832,54.2619,44700.0
2008-01-31 10:30:00,78.26,78.41,77.91,78.0,44400.0,54.2549,54.3589,54.0123,54.0747,44400.0
2008-01-31 10:35:00,78.0,78.09,77.89,78.08,26900.0,54.0747,54.1371,53.9984,54.1301,26900.0
2008-01-31 10:40:00,78.15,78.56,78.08,78.5,15000.0,54.1787,54.4629,54.1301,54.4213,15000.0
2008-01-31 10:45:00,78.52,78.88,78.48,78.88,22700.0,54.4352,54.6847,54.4074,54.6847,22700.0
2008-01-31 10:50:00,78.86,79.02,78.79,78.89,50500.0,54.6709,54.7818,54.6224,54.6917,50500.0
2008-01-31 10:55:00,78.91,79.5,78.88,79.45,23800.0,54.7055,55.1146,54.6847,55.0799,23800.0
2008-01-31 11:00:00,79.45,79.48,78.91,79.02,47500.0,55.0799,55.1007,54.7055,54.7818,47500.0
2008-01-31 11:05:00,79.0,79.22,78.94,79.15,45900.0,54.7679,54.9205,54.7263,54.8719,45900.0
2008-01-31 11:10:00,79.09,79.18,79.0,79.1,33200.0,54.8303,54.8927,54.7679,54.8373,33200.0
2008-01-31 11:15:00,79.06,79.1,79.0,79.02,28900.0,54.8095,54.8373,54.7679,54.7818,28900.0
2008-01-31 11:20:00,79.05,79.23,79.01,79.14,47500.0,54.8026,54.9274,54.7749,54.865,47500.0
2008-01-31 11:25:00,79.12,79.72,79.12,79.67,64000.0,54.8511,55.2671,54.8511,55.2324,64000.0
2008-01-31 11:30:00,79.65,79.95,79.59,79.66,84900.0,55.2186,55.4265,55.177,55.2255,84900.0
2008-01-31 11:35:00,79.67,79.67,79.07,79.12,55700.0,55.2324,55.2324,54.8165,54.8511,55700.0
2008-01-31 11:40:00,79.15,79.43,79.12,79.28,27500.0,54.8719,55.066,54.8511,54.9621,27500.0
2008-01-31 11:45:00,79.29,79.95,79.28,79.95,19500.0,54.969,55.4265,54.9621,55.4265,19500.0
2008-01-31 11:50:00,79.94,80.14,79.87,80.09,49200.0,55.4196,55.5583,55.3711,55.5236,49200.0
2008-01-31 11:55:00,80.09,80.09,79.49,79.55,29300.0,55.5236,55.5236,55.1076,55.1492,29300.0
2008-01-31 12:00:00,79.53,79.54,79.31,79.35,24700.0,55.1354,55.1423,54.9829,55.0106,24700.0
2008-01-31 12:05:00,79.37,79.4,79.07,79.12,12500.0,55.0244,55.0452,54.8165,54.8511,12500.0
2008-01-31 12:10:00,79.08,79.22,79.0,79.22,15500.0,54.8234,54.9205,54.7679,54.9205,15500.0
2008-01-31 12:15:00,79.22,79.36,79.19,79.32,15400.0,54.9205,55.0175,54.8997,54.9898,15400.0
2008-01-31 12:20:00,79.31,79.43,79.3,79.38,6700.0,54.9829,55.066,54.9759,55.0314,6700.0
2008-01-31 12:25:00,79.36,79.4,79.08,79.4,24500.0,55.0175,55.0452,54.8234,55.0452,24500.0
2008-01-31 12:30:00,79.45,79.66,79.43,79.46,31500.0,55.0799,55.2255,55.066,55.0868,31500.0
2008-01-31 12:35:00,79.52,79.58,79.44,79.51,8500.0,55.1284,55.17,55.073,55.1215,8500.0
2008-01-31 12:40:00,79.47,79.59,79.27,79.36,16000.0,55.0938,55.177,54.9551,55.0175,16000.0
2008-01-31 12:45:00,79.36,79.36,79.28,79.33,10300.0,55.0175,55.0175,54.9621,54.9967,10300.0
2008-01-31 12:50:00,79.27,79.29,79.0,79.0,18600.0,54.9551,54.969,54.7679,54.7679,18600.0
2008-01-31 12:55:00,79.0,79.28,79.0,79.24,18000.0,54.7679,54.9621,54.7679,54.9343,18000.0
2008-01-31 13:00:00,79.24,79.36,79.1,79.32,18100.0,54.9343,55.0175,54.8373,54.9898,18100.0
2008-01-31 13:05:00,79.32,79.36,79.15,79.17,12200.0,54.9898,55.0175,54.8719,54.8858,12200.0
2008-01-31 13:10:00,79.18,79.4,79.18,79.35,16000.0,54.8927,55.0452,54.8927,55.0106,16000.0
2008-01-31 13:15:00,79.34,79.4,79.25,79.25,12600.0,55.0036,55.0452,54.9413,54.9413,12600.0
2008-01-31 13:20:00,79.23,79.37,79.1,79.3,11600.0,54.9274,55.0244,54.8373,54.9759,11600.0
2008-01-31 13:25:00,79.31,79.5,79.27,79.5,8300.0,54.9829,55.1146,54.9551,55.1146,8300.0
2008-01-31 13:30:00,79.51,79.52,79.43,79.44,10000.0,55.1215,55.1284,55.066,55.073,10000.0
2008-01-31 13:35:00,79.47,79.63,79.44,79.53,8800.0,55.0938,55.2047,55.073,55.1354,8800.0
2008-01-31 13:40:00,79.53,79.7,79.33,79.61,13500.0,55.1354,55.2532,54.9967,55.1908,13500.0
2008-01-31 13:45:00,79.62,79.79,79.51,79.79,18400.0,55.1978,55.3156,55.1215,55.3156,18400.0
2008-01-31 13:50:00,79.74,79.87,79.71,79.83,13600.0,55.281,55.3711,55.2602,55.3433,13600.0
2008-01-31 13:55:00,79.84,79.9,79.74,79.77,16700.0,55.3503,55.3919,55.281,55.3018,16700.0
2008-01-31 14:00:00,79.76,79.79,79.5,79.71,17900.0,55.2948,55.3156,55.1146,55.2602,17900.0
2008-01-31 14:05:00,79.74,79.77,79.64,79.7,15700.0,55.281,55.3018,55.2116,55.2532,15700.0
2008-01-31 14:10:00,79.73,79.93,79.65,79.93,26600.0,55.274,55.4127,55.2186,55.4127,26600.0
2008-01-31 14:15:00,79.87,80.0,79.86,79.96,15700.0,55.3711,55.4612,55.3641,55.4335,15700.0
2008-01-31 14:20:00,79.96,80.0,79.86,79.99,25300.0,55.4335,55.4612,55.3641,55.4543,25300.0
2008-01-31 14:25:00,79.96,80.11,79.58,79.84,30200.0,55.4335,55.5375,55.17,55.3503,30200.0
2008-01-31 14:30:00,79.83,79.89,79.75,79.83,11600.0,55.3433,55.3849,55.2879,55.3433,11600.0
2008-01-31 14:35:00,79.99,80.0,79.69,79.77,21200.0,55.4543,55.4612,55.2463,55.3018,21200.0
2008-01-31 14:40:00,79.75,79.88,79.68,79.87,15300.0,55.2879,55.378,55.2394,55.3711,15300.0
2008-01-31 14:45:00,79.9,80.16,79.89,80.1,27000.0,55.3919,55.5721,55.3849,55.5305,27000.0
2008-01-31 14:50:00,80.1,80.21,79.73,79.97,24600.0,55.5305,55.6068,55.274,55.4404,24600.0
2008-01-31 14:55:00,79.94,80.14,79.87,80.14,16800.0,55.4196,55.5583,55.3711,55.5583,16800.0
2008-01-31 15:00:00,80.15,80.25,79.95,79.98,33300.0,55.5652,55.6345,55.4265,55.4473,33300.0
2008-01-31 15:05:00,79.97,80.32,79.91,80.24,30700.0,55.4404,55.683,55.3988,55.6276,30700.0
2008-01-31 15:10:00,80.23,80.44,80.19,80.41,29400.0,55.6207,55.7662,55.5929,55.7454,29400.0
2008-01-31 15:15:00,80.41,80.44,80.32,80.37,20100.0,55.7454,55.7662,55.683,55.7177,20100.0
2008-01-31 15:20:00,80.4,80.5,80.25,80.46,35300.0,55.7385,55.8078,55.6345,55.7801,35300.0
2008-01-31 15:25:00,80.44,80.63,80.42,80.43,24600.0,55.7662,55.898,55.7524,55.7593,24600.0
2008-01-31 15:30:00,80.43,80.5,80.16,80.16,30800.0,55.7593,55.8078,55.5721,55.5721,30800.0
2008-01-31 15:35:00,80.16,80.31,79.91,80.0,72300.0,55.5721,55.6761,55.3988,55.4612,72300.0
2008-01-31 15:40:00,80.0,80.4,80.0,80.1,39000.0,55.4612,55.7385,55.4612,55.5305,39000.0
2008-01-31 15:45:00,80.11,80.19,79.94,80.18,44400.0,55.5375,55.5929,55.4196,55.586,44400.0
2008-01-31 15:50:00,80.19,80.41,79.57,79.77,80900.0,55.5929,55.7454,55.1631,55.3018,80900.0
2008-01-31 15:55:00,79.78,80.01,79.34,79.59,56200.0,55.3087,55.4681,55.0036,55.177,56200.0
2008-02-01 09:30:00,80.0,80.45,79.9,80.17,40500.0,55.4612,55.7732,55.3919,55.5791,40500.0
2008-02-01 09:35:00,80.17,80.19,79.55,79.63,33100.0,55.5791,55.5929,55.1492,55.2047,33100.0
2008-02-01 09:40:00,79.6,80.09,79.54,80.05,17500.0,55.1839,55.5236,55.1423,55.4959,17500.0
2008-02-01 09:45:00,79.99,80.5,79.9,80.47,20500.0,55.4543,55.8078,55.3919,55.787,20500.0
2008-02-01 09:50:00,80.5,80.59,79.7,79.86,34300.0,55.8078,55.8702,55.2532,55.3641,34300.0
2008-02-01 09:55:00,79.89,80.33,79.88,80.28,48500.0,55.3849,55.69,55.378,55.6553,48500.0
2008-02-01 10:00:00,80.28,80.98,80.28,80.92,47900.0,55.6553,56.1406,55.6553,56.099,47900.0
2008-02-01 10:05:00,80.91,81.26,80.57,81.12,47000.0,56.0921,56.3347,55.8564,56.2377,47000.0
2008-02-01 10:10:00,81.12,81.33,81.0,81.21,53900.0,56.2377,56.3832,56.1545,56.3001,53900.0
2008-02-01 10:15:00,81.3,81.59,81.23,81.39,117100.0,56.3624,56.5635,56.3139,56.4248,117100.0
2008-02-01 10:20:00,81.38,81.5,81.09,81.3,60100.0,56.4179,56.5011,56.2169,56.3624,60100.0
2008-02-01 10:25:00,81.22,81.35,81.15,81.28,46800.0,56.307,56.3971,56.2585,56.3486,46800.0
2008-02-01 10:30:00,81.27,81.27,80.87,81.0,80900.0,56.3417,56.3417,56.0643,56.1545,80900.0
2008-02-01 10:35:00,81.0,81.04,80.74,80.83,47400.0,56.1545,56.1822,55.9742,56.0366,47400.0
2008-02-01 10:40:00,80.79,80.89,80.38,80.49,55000.0,56.0089,56.0782,55.7246,55.8009,55000.0
2008-02-01 10:45:00,80.44,80.81,80.14,80.44,40200.0,55.7662,56.0227,55.5583,55.7662,40200.0
2008-02-01 10:50:00,80.39,81.1,80.39,80.94,44500.0,55.7316,56.2238,55.7316,56.1129,44500.0
2008-02-01 10:55:00,80.93,80.96,80.43,80.65,35600.0,56.1059,56.1267,55.7593,55.9118,35600.0
2008-02-01 11:00:00,80.65,80.83,80.41,80.62,17700.0,55.9118,56.0366,55.7454,55.891,17700.0
2008-02-01 11:05:00,80.62,80.62,80.3,80.45,30400.0,55.891,55.891,55.6692,55.7732,30400.0
2008-02-01 11:10:00,80.51,80.85,80.51,80.77,21400.0,55.8148,56.0505,55.8148,55.995,21400.0
2008-02-01 11:15:00,80.81,81.16,80.78,80.9,23200.0,56.0227,56.2654,56.002,56.0851,23200.0
2008-02-01 11:20:00,80.9,81.0,80.77,80.87,23500.0,56.0851,56.1545,55.995,56.0643,23500.0
2008-02-01 11:25:00,80.86,81.25,80.86,80.9,17900.0,56.0574,56.3278,56.0574,56.0851,17900.0
2008-02-01 11:30:00,80.8,81.15,80.74,81.08,26200.0,56.0158,56.2585,55.9742,56.2099,26200.0
2008-02-01 11:35:00,81.07,81.14,80.9,80.91,25400.0,56.203,56.2515,56.0851,56.0921,25400.0
2008-02-01 11:40:00,80.9,80.91,80.67,80.82,18800.0,56.0851,56.0921,55.9257,56.0297,18800.0
2008-02-01 11:45:00,80.85,80.97,80.72,80.97,11500.0,56.0505,56.1337,55.9604,56.1337,11500.0
2008-02-01 11:50:00,81.0,81.0,80.74,80.94,15900.0,56.1545,56.1545,55.9742,56.1129,15900.0
2008-02-01 11:55:00,80.94,80.98,80.74,80.87,10300.0,56.1129,56.1406,55.9742,56.0643,10300.0
2008-02-01 12:00:00,80.84,80.84,80.44,80.59,19200.0,56.0435,56.0435,55.7662,55.8702,19200.0
2008-02-01 12:05:00,80.65,80.92,80.47,80.47,31300.0,55.9118,56.099,55.787,55.787,31300.0
2008-02-01 12:10:00,80.47,80.78,80.44,80.75,22200.0,55.787,56.002,55.7662,55.9812,22200.0
2008-02-01 12:15:00,80.73,81.04,80.69,80.77,10900.0,55.9673,56.1822,55.9396,55.995,10900.0
2008-02-01 12:20:00,80.78,80.97,80.65,80.95,18000.0,56.002,56.1337,55.9118,56.1198,18000.0
2008-02-01 12:25:00,80.95,80.95,80.61,80.86,10300.0,56.1198,56.1198,55.8841,56.0574,10300.0
2008-02-01 12:30:00,80.89,80.93,80.67,80.69,7000.0,56.0782,56.1059,55.9257,55.9396,7000.0
2008-02-01 12:35:00,80.73,80.73,80.54,80.69,9800.0,55.9673,55.9673,55.8356,55.9396,9800.0
2008-02-01 12:40:00,80.65,80.85,80.65,80.71,8800.0,55.9118,56.0505,55.9118,55.9534,8800.0
2008-02-01 12:45:00,80.73,80.8,80.54,80.64,11800.0,55.9673,56.0158,55.8356,55.9049,11800.0
2008-02-01 12:50:00,80.61,80.7,80.55,80.7,8300.0,55.8841,55.9465,55.8425,55.9465,8300.0
2008-02-01 12:55:00,80.69,80.92,80.66,80.8,13000.0,55.9396,56.099,55.9188,56.0158,13000.0
2008-02-01 13:00:00,80.78,81.11,80.78,81.11,12400.0,56.002,56.2307,56.002,56.2307,12400.0
2008-02-01 13:05:00,81.06,81.5,81.01,81.44,44100.0,56.1961,56.5011,56.1614,56.4595,44100.0
2008-02-01 13:10:00,81.44,81.65,81.33,81.65,48500.0,56.4595,56.6051,56.3832,56.6051,48500.0
2008-02-01 13:15:00,81.63,81.89,81.4,81.41,47000.0,56.5912,56.7715,56.4318,56.4387,47000.0
2008-02-01 13:20:00,81.39,81.53,81.27,81.39,27100.0,56.4248,56.5219,56.3417,56.4248,27100.0
2008-02-01 13:25:00,81.37,81.51,81.26,81.26,14000.0,56.411,56.508,56.3347,56.3347,14000.0
2008-02-01 13:30:00,81.24,81.34,81.16,81.23,15200.0,56.3209,56.3902,56.2654,56.3139,15200.0
2008-02-01 13:35:00,81.21,81.23,80.96,80.98,40100.0,56.3001,56.3139,56.1267,56.1406,40100.0
2008-02-01 13:40:00,80.99,81.18,80.95,81.08,25400.0,56.1475,56.2793,56.1198,56.2099,25400.0
2008-02-01 13:45:00,81.05,81.44,81.05,81.29,27100.0,56.1891,56.4595,56.1891,56.3555,27100.0
2008-02-01 13:50:00,81.28,81.36,81.23,81.24,11000.0,56.3486,56.404,56.3139,56.3209,11000.0
2008-02-01 13:55:00,81.26,81.35,81.05,81.13,13900.0,56.3347,56.3971,56.1891,56.2446,13900.0
2008-02-01 14:00:00,81.12,81.2,81.02,81.07,12000.0,56.2377,56.2931,56.1683,56.203,12000.0
2008-02-01 14:05:00,81.07,81.35,81.05,81.35,10700.0,56.203,56.3971,56.1891,56.3971,10700.0
2008-02-01 14:10:00,81.35,81.58,81.24,81.3,26100.0,56.3971,56.5566,56.3209,56.3624,26100.0
2008-02-01 14:15:00,81.26,81.37,81.18,81.37,7400.0,56.3347,56.411,56.2793,56.411,7400.0
2008-02-01 14:20:00,81.42,81.74,81.3,81.64,23400.0,56.4456,56.6675,56.3624,56.5982,23400.0
2008-02-01 14:25:00,81.63,81.69,81.51,81.59,21400.0,56.5912,56.6328,56.508,56.5635,21400.0
2008-02-01 14:30:00,81.61,81.81,81.61,81.71,20900.0,56.5774,56.716,56.5774,56.6467,20900.0
2008-02-01 14:35:00,81.71,81.81,81.58,81.68,33700.0,56.6467,56.716,56.5566,56.6259,33700.0
2008-02-01 14:40:00,81.65,81.81,81.64,81.7,22600.0,56.6051,56.716,56.5982,56.6398,22600.0
2008-02-01 14:45:00,81.7,81.77,81.5,81.63,13400.0,56.6398,56.6883,56.5011,56.5912,13400.0
2008-02-01 14:50:00,81.62,81.9,81.62,81.81,21500.0,56.5843,56.7784,56.5843,56.716,21500.0
2008-02-01 14:55:00,81.92,81.99,81.73,81.95,26600.0,56.7923,56.8408,56.6606,56.8131,26600.0
2008-02-01 15:00:00,81.93,81.93,81.8,81.85,31500.0,56.7992,56.7992,56.7091,56.7437,31500.0
2008-02-01 15:05:00,81.84,81.92,81.61,81.76,11900.0,56.7368,56.7923,56.5774,56.6814,11900.0
2008-02-01 15:10:00,81.74,81.9,81.68,81.74,24600.0,56.6675,56.7784,56.6259,56.6675,24600.0
2008-02-01 15:15:00,81.74,81.82,81.5,81.81,29500.0,56.6675,56.7229,56.5011,56.716,29500.0
2008-02-01 15:20:00,81.8,81.86,81.52,81.74,23200.0,56.7091,56.7507,56.515,56.6675,23200.0
2008-02-01 15:25:00,81.71,81.9,81.69,81.81,17200.0,56.6467,56.7784,56.6328,56.716,17200.0
2008-02-01 15:30:00,81.81,81.84,81.69,81.69,14300.0,56.716,56.7368,56.6328,56.6328,14300.0
2008-02-01 15:35:00,81.74,81.76,81.57,81.75,24400.0,56.6675,56.6814,56.5496,56.6744,24400.0
2008-02-01 15:40:00,81.75,81.95,81.75,81.91,45800.0,56.6744,56.8131,56.6744,56.7853,45800.0
2008-02-01 15:45:00,81.88,82.0,81.72,81.96,37200.0,56.7645,56.8477,56.6536,56.82,37200.0
2008-02-01 15:50:00,81.96,81.99,81.77,81.94,40700.0,56.82,56.8408,56.6883,56.8061,40700.0
2008-02-01 15:55:00,81.98,82.02,81.84,82.0,57800.0,56.8339,56.8616,56.7368,56.8477,57800.0
2008-02-04 09:30:00,81.75,81.95,81.45,81.48,29100.0,56.6744,56.8131,56.4664,56.4872,29100.0
2008-02-04 09:35:00,81.47,81.48,81.0,81.19,62100.0,56.4803,56.4872,56.1545,56.2862,62100.0
2008-02-04 09:40:00,81.19,81.5,80.61,80.71,46400.0,56.2862,56.5011,55.8841,55.9534,46400.0
2008-02-04 09:45:00,80.72,80.77,80.39,80.4,43800.0,55.9604,55.995,55.7316,55.7385,43800.0
2008-02-04 09:50:00,80.4,80.49,79.99,80.19,62200.0,55.7385,55.8009,55.4543,55.5929,62200.0
2008-02-04 09:55:00,80.19,80.39,80.08,80.16,25700.0,55.5929,55.7316,55.5167,55.5721,25700.0
2008-02-04 10:00:00,80.15,80.17,79.71,79.85,36800.0,55.5652,55.5791,55.2602,55.3572,36800.0
2008-02-04 10:05:00,79.85,80.18,79.81,80.12,58600.0,55.3572,55.586,55.3295,55.5444,58600.0
2008-02-04 10:10:00,80.01,80.54,79.95,80.41,24500.0,55.4681,55.8356,55.4265,55.7454,24500.0
2008-02-04 10:15:00,80.4,80.43,80.14,80.22,26700.0,55.7385,55.7593,55.5583,55.6137,26700.0
2008-02-04 10:20:00,80.15,80.15,79.73,79.75,38400.0,55.5652,55.5652,55.274,55.2879,38400.0
2008-02-04 10:25:00,79.75,79.86,79.53,79.7,41800.0,55.2879,55.3641,55.1354,55.2532,41800.0
2008-02-04 10:30:00,79.67,79.74,79.3,79.33,65600.0,55.2324,55.281,54.9759,54.9967,65600.0
2008-02-04 10:35:00,79.34,79.44,79.18,79.31,51900.0,55.0036,55.073,54.8927,54.9829,51900.0
2008-02-04 10:40:00,79.31,79.41,79.1,79.25,72200.0,54.9829,55.0522,54.8373,54.9413,72200.0
2008-02-04 10:45:00,79.21,79.36,79.02,79.12,78600.0,54.9135,55.0175,54.7818,54.8511,78600.0
2008-02-04 10:50:00,79.1,79.27,79.08,79.21,29600.0,54.8373,54.9551,54.8234,54.9135,29600.0
2008-02-04 10:55:00,79.23,79.35,79.12,79.18,17500.0,54.9274,55.0106,54.8511,54.8927,17500.0
2008-02-04 11:00:00,79.17,79.3,79.1,79.13,47700.0,54.8858,54.9759,54.8373,54.8581,47700.0
2008-02-04 11:05:00,79.14,79.23,79.0,79.19,65300.0,54.865,54.9274,54.7679,54.8997,65300.0
2008-02-04 11:10:00,79.18,79.22,78.91,79.16,63800.0,54.8927,54.9205,54.7055,54.8789,63800.0
2008-02-04 11:15:00,79.15,79.26,78.99,79.19,66700.0,54.8719,54.9482,54.761,54.8997,66700.0
2008-02-04 11:20:00,79.23,79.27,79.02,79.24,23300.0,54.9274,54.9551,54.7818,54.9343,23300.0
2008-02-04 11:25:00,79.22,79.23,79.07,79.15,14900.0,54.9205,54.9274,54.8165,54.8719,14900.0
2008-02-04 11:30:00,79.15,79.35,79.11,79.13,36400.0,54.8719,55.0106,54.8442,54.8581,36400.0
2008-02-04 11:35:00,79.11,79.18,79.0,79.18,35300.0,54.8442,54.8927,54.7679,54.8927,35300.0
2008-02-04 11:40:00,79.16,79.21,79.05,79.11,35200.0,54.8789,54.9135,54.8026,54.8442,35200.0
2008-02-04 11:45:00,79.12,79.15,78.8,78.89,164000.0,54.8511,54.8719,54.6293,54.6917,164000.0
2008-02-04 11:50:00,78.87,79.01,78.79,79.0,31200.0,54.6778,54.7749,54.6224,54.7679,31200.0
2008-02-04 11:55:00,79.0,79.12,78.8,78.83,87900.0,54.7679,54.8511,54.6293,54.6501,87900.0
2008-02-04 12:00:00,78.82,78.97,78.8,78.93,17000.0,54.6432,54.7471,54.6293,54.7194,17000.0
2008-02-04 12:05:00,78.94,79.0,78.91,78.97,13400.0,54.7263,54.7679,54.7055,54.7471,13400.0
2008-02-04 12:10:00,78.94,79.05,78.91,79.0,47400.0,54.7263,54.8026,54.7055,54.7679,47400.0
2008-02-04 12:15:00,78.99,78.99,78.95,78.97,8700.0,54.761,54.761,54.7333,54.7471,8700.0
2008-02-04 12:20:00,78.97,79.01,78.91,78.97,30200.0,54.7471,54.7749,54.7055,54.7471,30200.0
2008-02-04 12:25:00,79.0,79.0,78.85,78.91,17600.0,54.7679,54.7679,54.6639,54.7055,17600.0
2008-02-04 12:30:00,78.9,79.0,78.9,78.98,10900.0,54.6986,54.7679,54.6986,54.7541,10900.0
2008-02-04 12:35:00,78.97,79.02,78.9,78.96,24000.0,54.7471,54.7818,54.6986,54.7402,24000.0
2008-02-04 12:40:00,78.95,79.0,78.91,79.0,17100.0,54.7333,54.7679,54.7055,54.7679,17100.0
2008-02-04 12:45:00,79.0,79.05,78.92,78.93,41000.0,54.7679,54.8026,54.7125,54.7194,41000.0
2008-02-04 12:50:00,78.93,78.94,78.88,78.91,24900.0,54.7194,54.7263,54.6847,54.7055,24900.0
2008-02-04 12:55:00,78.91,79.0,78.88,78.94,18500.0,54.7055,54.7679,54.6847,54.7263,18500.0
2008-02-04 13:00:00,78.94,79.0,78.9,78.91,13700.0,54.7263,54.7679,54.6986,54.7055,13700.0
2008-02-04 13:05:00,78.95,78.95,78.81,78.85,22700.0,54.7333,54.7333,54.6362,54.6639,22700.0
2008-02-04 13:10:00,78.82,78.92,78.8,78.84,25900.0,54.6432,54.7125,54.6293,54.657,25900.0
2008-02-04 13:15:00,78.85,79.02,78.85,79.0,33700.0,54.6639,54.7818,54.6639,54.7679,33700.0
2008-02-04 13:20:00,78.98,78.99,78.91,78.93,9500.0,54.7541,54.761,54.7055,54.7194,9500.0
2008-02-04 13:25:00,78.93,78.97,78.85,78.9,16200.0,54.7194,54.7471,54.6639,54.6986,16200.0
2008-02-04 13:30:00,78.9,78.94,78.83,78.94,14000.0,54.6986,54.7263,54.6501,54.7263,14000.0
2008-02-04 13:35:00,78.92,79.03,78.92,78.99,60700.0,54.7125,54.7887,54.7125,54.761,60700.0
2008-02-04 13:40:00,78.99,79.03,78.9,78.98,40200.0,54.761,54.7887,54.6986,54.7541,40200.0
2008-02-04 13:45:00,78.99,79.3,78.99,79.18,39600.0,54.761,54.9759,54.761,54.8927,39600.0
2008-02-04 13:50:00,79.19,79.19,79.0,79.03,20500.0,54.8997,54.8997,54.7679,54.7887,20500.0
2008-02-04 13:55:00,79.03,79.1,79.03,79.05,17500.0,54.7887,54.8373,54.7887,54.8026,17500.0
2008-02-04 14:00:00,79.05,79.22,79.03,79.2,62800.0,54.8026,54.9205,54.7887,54.9066,62800.0
2008-02-04 14:05:00,79.18,79.2,79.08,79.11,16300.0,54.8927,54.9066,54.8234,54.8442,16300.0
2008-02-04 14:10:00,79.09,79.17,79.04,79.07,27200.0,54.8303,54.8858,54.7957,54.8165,27200.0
2008-02-04 14:15:00,79.05,79.27,79.04,79.23,15300.0,54.8026,54.9551,54.7957,54.9274,15300.0
2008-02-04 14:20:00,79.23,79.54,79.2,79.48,32100.0,54.9274,55.1423,54.9066,55.1007,32100.0
2008-02-04 14:25:00,79.5,79.59,79.36,79.37,26100.0,55.1146,55.177,55.0175,55.0244,26100.0
2008-02-04 14:30:00,79.36,79.37,78.94,78.97,20300.0,55.0175,55.0244,54.7263,54.7471,20300.0
2008-02-04 14:35:00,78.97,79.16,78.97,79.11,15000.0,54.7471,54.8789,54.7471,54.8442,15000.0
2008-02-04 14:40:00,79.08,79.22,79.07,79.19,9000.0,54.8234,54.9205,54.8165,54.8997,9000.0
2008-02-04 14:45:00,79.22,79.69,79.22,79.69,24400.0,54.9205,55.2463,54.9205,55.2463,24400.0
2008-02-04 14:50:00,79.7,79.77,79.25,79.4,27500.0,55.2532,55.3018,54.9413,55.0452,27500.0
2008-02-04 14:55:00,79.37,79.51,79.25,79.48,10500.0,55.0244,55.1215,54.9413,55.1007,10500.0
2008-02-04 15:00:00,79.48,79.65,79.39,79.65,17000.0,55.1007,55.2186,55.0383,55.2186,17000.0
2008-02-04 15:05:00,79.62,79.66,79.57,79.63,13600.0,55.1978,55.2255,55.1631,55.2047,13600.0
2008-02-04 15:10:00,79.61,79.8,79.57,79.63,21700.0,55.1908,55.3226,55.1631,55.2047,21700.0
2008-02-04 15:15:00,79.57,79.72,79.56,79.56,10000.0,55.1631,55.2671,55.1562,55.1562,10000.0
2008-02-04 15:20:00,79.57,79.64,79.46,79.59,21300.0,55.1631,55.2116,55.0868,55.177,21300.0
2008-02-04 15:25:00,79.63,79.83,79.51,79.79,21200.0,55.2047,55.3433,55.1215,55.3156,21200.0
2008-02-04 15:30:00,79.8,79.89,79.45,79.55,38900.0,55.3226,55.3849,55.0799,55.1492,38900.0
2008-02-04 15:35:00,79.56,79.57,79.44,79.51,31400.0,55.1562,55.1631,55.073,55.1215,31400.0
2008-02-04 15:40:00,79.51,79.71,79.45,79.55,42500.0,55.1215,55.2602,55.0799,55.1492,42500.0
2008-02-04 15:45:00,79.54,79.64,79.47,79.53,28000.0,55.1423,55.2116,55.0938,55.1354,28000.0
2008-02-04 15:50:00,79.53,79.88,79.51,79.82,51700.0,55.1354,55.378,55.1215,55.3364,51700.0
2008-02-04 15:55:00,79.8,79.88,79.71,79.71,117200.0,55.3226,55.378,55.2602,55.2602,117200.0
2008-02-05 09:30:00,78.46,78.46,77.76,78.05,92100.0,54.3936,54.3936,53.9083,54.1093,92100.0
2008-02-05 09:35:00,78.0,78.43,77.85,78.31,77500.0,54.0747,54.3728,53.9707,54.2896,77500.0
2008-02-05 09:40:00,78.37,78.67,78.33,78.39,14400.0,54.3312,54.5392,54.3035,54.345,14400.0
2008-02-05 09:45:00,78.31,78.35,77.67,77.93,38000.0,54.2896,54.3173,53.8459,54.0261,38000.0
2008-02-05 09:50:00,77.97,78.8,77.97,78.79,26000.0,54.0539,54.6293,54.0539,54.6224,26000.0
2008-02-05 09:55:00,78.8,79.62,78.76,79.4,56200.0,54.6293,55.1978,54.6016,55.0452,56200.0
2008-02-05 10:00:00,79.4,79.4,78.9,79.2,30100.0,55.0452,55.0452,54.6986,54.9066,30100.0
2008-02-05 10:05:00,79.19,79.28,78.73,79.2,29100.0,54.8997,54.9621,54.5808,54.9066,29100.0
2008-02-05 10:10:00,79.19,79.33,79.03,79.06,34400.0,54.8997,54.9967,54.7887,54.8095,34400.0
2008-02-05 10:15:00,79.14,79.42,79.01,79.14,34500.0,54.865,55.0591,54.7749,54.865,34500.0
2008-02-05 10:20:00,79.11,79.26,78.8,78.8,30700.0,54.8442,54.9482,54.6293,54.6293,30700.0
2008-02-05 10:25:00,78.86,79.25,78.8,79.15,29600.0,54.6709,54.9413,54.6293,54.8719,29600.0
2008-02-05 10:30:00,79.16,79.36,79.13,79.33,30600.0,54.8789,55.0175,54.8581,54.9967,30600.0
2008-02-05 10:35:00,79.29,79.5,79.24,79.5,83100.0,54.969,55.1146,54.9343,55.1146,83100.0
2008-02-05 10:40:00,79.5,79.71,79.37,79.49,28100.0,55.1146,55.2602,55.0244,55.1076,28100.0
2008-02-05 10:45:00,79.48,79.49,79.0,79.03,13800.0,55.1007,55.1076,54.7679,54.7887,13800.0
2008-02-05 10:50:00,79.0,79.11,78.8,79.07,81400.0,54.7679,54.8442,54.6293,54.8165,81400.0
2008-02-05 10:55:00,79.09,79.17,78.89,78.9,13000.0,54.8303,54.8858,54.6917,54.6986,13000.0
2008-02-05 11:00:00,78.86,78.88,78.54,78.56,15000.0,54.6709,54.6847,54.449,54.4629,15000.0
2008-02-05 11:05:00,78.54,78.68,78.35,78.63,34100.0,54.449,54.5461,54.3173,54.5114,34100.0
2008-02-05 11:10:00,78.65,78.78,78.55,78.63,13200.0,54.5253,54.6154,54.456,54.5114,13200.0
2008-02-05 11:15:00,78.7,78.98,78.68,78.8,49000.0,54.56,54.7541,54.5461,54.6293,49000.0
2008-02-05 11:20:00,78.77,79.02,78.67,78.86,19000.0,54.6085,54.7818,54.5392,54.6709,19000.0
2008-02-05 11:25:00,78.89,79.07,78.89,78.99,7700.0,54.6917,54.8165,54.6917,54.761,7700.0
2008-02-05 11:30:00,79.0,79.15,78.9,79.12,20100.0,54.7679,54.8719,54.6986,54.8511,20100.0
2008-02-05 11:35:00,79.14,79.59,79.12,79.59,16700.0,54.865,55.177,54.8511,55.177,16700.0
2008-02-05 11:40:00,79.55,79.59,79.13,79.14,6200.0,55.1492,55.177,54.8581,54.865,6200.0
2008-02-05 11:45:00,79.14,79.71,79.14,79.4,14300.0,54.865,55.2602,54.865,55.0452,14300.0
2008-02-05 11:50:00,79.39,79.46,79.14,79.2,11900.0,55.0383,55.0868,54.865,54.9066,11900.0
2008-02-05 11:55:00,79.21,79.66,79.19,79.46,13500.0,54.9135,55.2255,54.8997,55.0868,13500.0
2008-02-05 12:00:00,79.46,79.51,79.17,79.3,5700.0,55.0868,55.1215,54.8858,54.9759,5700.0
2008-02-05 12:05:00,79.32,79.46,79.03,79.15,8400.0,54.9898,55.0868,54.7887,54.8719,8400.0
2008-02-05 12:10:00,79.13,79.22,78.94,79.05,21600.0,54.8581,54.9205,54.7263,54.8026,21600.0
2008-02-05 12:15:00,79.07,79.57,78.94,79.39,22900.0,54.8165,55.1631,54.7263,55.0383,22900.0
2008-02-05 12:20:00,79.37,79.37,78.96,79.09,16900.0,55.0244,55.0244,54.7402,54.8303,16900.0
2008-02-05 12:25:00,79.07,79.13,78.94,79.0,11300.0,54.8165,54.8581,54.7263,54.7679,11300.0
2008-02-05 12:30:00,79.03,79.11,78.92,79.01,10100.0,54.7887,54.8442,54.7125,54.7749,10100.0
2008-02-05 12:35:00,79.0,79.03,78.7,79.0,20500.0,54.7679,54.7887,54.56,54.7679,20500.0
2008-02-05 12:40:00,79.01,79.06,78.9,78.93,8400.0,54.7749,54.8095,54.6986,54.7194,8400.0
2008-02-05 12:45:00,78.92,79.16,78.89,78.98,19500.0,54.7125,54.8789,54.6917,54.7541,19500.0
2008-02-05 12:50:00,78.97,79.14,78.88,78.98,23000.0,54.7471,54.865,54.6847,54.7541,23000.0
2008-02-05 12:55:00,79.02,79.11,78.93,78.93,12800.0,54.7818,54.8442,54.7194,54.7194,12800.0
2008-02-05 13:00:00,78.82,79.22,78.82,78.86,7800.0,54.6432,54.9205,54.6432,54.6709,7800.0
2008-02-05 13:05:00,78.83,78.98,78.55,78.55,6600.0,54.6501,54.7541,54.456,54.456,6600.0
2008-02-05 13:10:00,78.51,78.54,78.32,78.4,8900.0,54.4282,54.449,54.2965,54.352,8900.0
2008-02-05 13:15:00,78.43,78.85,78.41,78.84,9300.0,54.3728,54.6639,54.3589,54.657,9300.0
2008-02-05 13:20:00,78.84,78.93,78.77,78.8,7400.0,54.657,54.7194,54.6085,54.6293,7400.0
2008-02-05 13:25:00,78.81,78.81,78.52,78.59,4800.0,54.6362,54.6362,54.4352,54.4837,4800.0
2008-02-05 13:30:00,78.69,78.8,78.37,78.37,6400.0,54.553,54.6293,54.3312,54.3312,6400.0
2008-02-05 13:35:00,78.36,78.7,78.16,78.69,31700.0,54.3242,54.56,54.1856,54.553,31700.0
2008-02-05 13:40:00,78.64,78.77,78.57,78.61,6300.0,54.5184,54.6085,54.4698,54.4976,6300.0
2008-02-05 13:45:00,78.64,78.68,78.19,78.24,19000.0,54.5184,54.5461,54.2064,54.2411,19000.0
2008-02-05 13:50:00,78.23,78.42,78.2,78.42,6600.0,54.2341,54.3658,54.2133,54.3658,6600.0
2008-02-05 13:55:00,78.4,78.47,78.35,78.39,15800.0,54.352,54.4005,54.3173,54.345,15800.0
2008-02-05 14:00:00,78.39,78.39,78.15,78.15,21300.0,54.345,54.345,54.1787,54.1787,21300.0
2008-02-05 14:05:00,78.18,78.34,78.12,78.32,9100.0,54.1995,54.3104,54.1579,54.2965,9100.0
2008-02-05 14:10:00,78.37,78.43,78.18,78.18,7500.0,54.3312,54.3728,54.1995,54.1995,7500.0
2008-02-05 14:15:00,78.16,78.2,78.01,78.2,18000.0,54.1856,54.2133,54.0816,54.2133,18000.0
2008-02-05 14:20:00,78.2,78.36,78.05,78.36,13300.0,54.2133,54.3242,54.1093,54.3242,13300.0
2008-02-05 14:25:00,78.36,78.37,78.16,78.24,10200.0,54.3242,54.3312,54.1856,54.2411,10200.0
2008-02-05 14:30:00,78.15,78.31,78.05,78.24,18100.0,54.1787,54.2896,54.1093,54.2411,18100.0
2008-02-05 14:35:00,78.25,78.67,78.25,78.6,9300.0,54.248,54.5392,54.248,54.4906,9300.0
2008-02-05 14:40:00,78.64,78.71,78.26,78.26,13000.0,54.5184,54.5669,54.2549,54.2549,13000.0
2008-02-05 14:45:00,78.26,78.26,78.05,78.17,9900.0,54.2549,54.2549,54.1093,54.1925,9900.0
2008-02-05 14:50:00,78.18,78.19,77.88,77.89,16400.0,54.1995,54.2064,53.9915,53.9984,16400.0
2008-02-05 14:55:00,77.9,78.01,77.78,77.81,11600.0,54.0053,54.0816,53.9222,53.943,11600.0
2008-02-05 15:00:00,77.81,77.82,77.65,77.71,27300.0,53.943,53.9499,53.832,53.8736,27300.0
2008-02-05 15:05:00,77.75,77.93,77.75,77.78,17200.0,53.9014,54.0261,53.9014,53.9222,17200.0
2008-02-05 15:10:00,77.77,77.85,77.66,77.85,32600.0,53.9152,53.9707,53.839,53.9707,32600.0
2008-02-05 15:15:00,77.86,77.96,77.75,77.92,33000.0,53.9776,54.0469,53.9014,54.0192,33000.0
2008-02-05 15:20:00,77.95,78.03,77.75,77.75,23000.0,54.04,54.0955,53.9014,53.9014,23000.0
2008-02-05 15:25:00,77.77,77.83,77.52,77.7,76800.0,53.9152,53.9568,53.7419,53.8667,76800.0
2008-02-05 15:30:00,77.7,77.93,77.63,77.88,33800.0,53.8667,54.0261,53.8182,53.9915,33800.0
2008-02-05 15:35:00,77.88,78.12,77.82,77.9,40900.0,53.9915,54.1579,53.9499,54.0053,40900.0
2008-02-05 15:40:00,77.93,78.03,77.75,77.84,59000.0,54.0261,54.0955,53.9014,53.9638,59000.0
2008-02-05 15:45:00,77.86,78.05,77.82,77.83,70600.0,53.9776,54.1093,53.9499,53.9568,70600.0
2008-02-05 15:50:00,77.85,78.0,77.8,77.84,91000.0,53.9707,54.0747,53.936,53.9638,91000.0
2008-02-05 15:55:00,77.84,78.01,77.8,77.9,109600.0,53.9638,54.0816,53.936,54.0053,109600.0
2008-02-06 09:30:00,78.28,78.75,78.28,78.37,18800.0,54.2688,54.5946,54.2688,54.3312,18800.0
2008-02-06 09:35:00,78.33,78.39,77.99,78.06,17700.0,54.3035,54.345,54.0677,54.1163,17700.0
2008-02-06 09:40:00,78.1,78.1,77.4,77.46,21700.0,54.144,54.144,53.6587,53.7003,21700.0
2008-02-06 09:45:00,77.43,77.83,77.35,77.71,35700.0,53.6795,53.9568,53.6241,53.8736,35700.0
2008-02-06 09:50:00,77.68,78.09,77.68,77.9,19700.0,53.8528,54.1371,53.8528,54.0053,19700.0
2008-02-06 09:55:00,77.94,77.94,77.53,77.68,30500.0,54.0331,54.0331,53.7488,53.8528,30500.0
2008-02-06 10:00:00,77.67,78.22,77.67,78.12,20600.0,53.8459,54.2272,53.8459,54.1579,20600.0
2008-02-06 10:05:00,78.09,78.28,78.0,78.28,22500.0,54.1371,54.2688,54.0747,54.2688,22500.0
2008-02-06 10:10:00,78.25,78.52,78.14,78.19,24700.0,54.248,54.4352,54.1717,54.2064,24700.0
2008-02-06 10:15:00,78.17,78.33,78.01,78.17,16600.0,54.1925,54.3035,54.0816,54.1925,16600.0
2008-02-06 10:20:00,78.15,78.28,78.08,78.28,12600.0,54.1787,54.2688,54.1301,54.2688,12600.0
2008-02-06 10:25:00,78.26,78.32,78.13,78.32,17200.0,54.2549,54.2965,54.1648,54.2965,17200.0
2008-02-06 10:30:00,78.31,78.48,78.2,78.36,38300.0,54.2896,54.4074,54.2133,54.3242,38300.0
2008-02-06 10:35:00,78.3,78.53,78.3,78.46,56500.0,54.2827,54.4421,54.2827,54.3936,56500.0
2008-02-06 10:40:00,78.47,78.5,78.34,78.5,45200.0,54.4005,54.4213,54.3104,54.4213,45200.0
2008-02-06 10:45:00,78.55,79.07,78.55,78.78,26600.0,54.456,54.8165,54.456,54.6154,26600.0
2008-02-06 10:50:00,78.78,78.79,78.3,78.33,25500.0,54.6154,54.6224,54.2827,54.3035,25500.0
2008-02-06 10:55:00,78.33,78.44,78.23,78.35,17400.0,54.3035,54.3797,54.2341,54.3173,17400.0
2008-02-06 11:00:00,78.38,78.78,78.13,78.77,18200.0,54.3381,54.6154,54.1648,54.6085,18200.0
2008-02-06 11:05:00,78.86,78.9,78.73,78.73,24800.0,54.6709,54.6986,54.5808,54.5808,24800.0
2008-02-06 11:10:00,78.78,78.78,78.64,78.72,14500.0,54.6154,54.6154,54.5184,54.5738,14500.0
2008-02-06 11:15:00,78.72,78.84,78.57,78.61,13000.0,54.5738,54.657,54.4698,54.4976,13000.0
2008-02-06 11:20:00,78.61,78.88,78.61,78.85,13000.0,54.4976,54.6847,54.4976,54.6639,13000.0
2008-02-06 11:25:00,78.75,78.88,78.75,78.79,6400.0,54.5946,54.6847,54.5946,54.6224,6400.0
2008-02-06 11:30:00,78.8,78.98,78.78,78.82,12400.0,54.6293,54.7541,54.6154,54.6432,12400.0
2008-02-06 11:35:00,78.82,79.0,78.8,78.82,21200.0,54.6432,54.7679,54.6293,54.6432,21200.0
2008-02-06 11:40:00,78.8,78.82,78.64,78.77,9500.0,54.6293,54.6432,54.5184,54.6085,9500.0
2008-02-06 11:45:00,78.81,78.83,78.61,78.7,13700.0,54.6362,54.6501,54.4976,54.56,13700.0
2008-02-06 11:50:00,78.71,78.75,78.57,78.63,10400.0,54.5669,54.5946,54.4698,54.5114,10400.0
2008-02-06 11:55:00,78.59,78.79,78.59,78.74,14900.0,54.4837,54.6224,54.4837,54.5877,14900.0
2008-02-06 12:00:00,78.73,78.78,78.66,78.7,13100.0,54.5808,54.6154,54.5322,54.56,13100.0
2008-02-06 12:05:00,78.69,78.76,78.65,78.72,15200.0,54.553,54.6016,54.5253,54.5738,15200.0
2008-02-06 12:10:00,78.75,78.79,78.58,78.67,7200.0,54.5946,54.6224,54.4768,54.5392,7200.0
2008-02-06 12:15:00,78.64,78.66,78.5,78.52,10600.0,54.5184,54.5322,54.4213,54.4352,10600.0
2008-02-06 12:20:00,78.5,78.55,78.34,78.38,8200.0,54.4213,54.456,54.3104,54.3381,8200.0
2008-02-06 12:25:00,78.36,78.37,78.14,78.27,13300.0,54.3242,54.3312,54.1717,54.2619,13300.0
2008-02-06 12:30:00,78.27,78.4,78.24,78.35,13000.0,54.2619,54.352,54.2411,54.3173,13000.0
2008-02-06 12:35:00,78.34,78.34,78.14,78.2,15600.0,54.3104,54.3104,54.1717,54.2133,15600.0
2008-02-06 12:40:00,78.18,78.22,78.17,78.17,5100.0,54.1995,54.2272,54.1925,54.1925,5100.0
2008-02-06 12:45:00,78.18,78.2,77.94,78.01,8500.0,54.1995,54.2133,54.0331,54.0816,8500.0
2008-02-06 12:50:00,78.01,78.03,77.79,77.86,11700.0,54.0816,54.0955,53.9291,53.9776,11700.0
2008-02-06 12:55:00,77.84,77.84,77.69,77.77,18100.0,53.9638,53.9638,53.8598,53.9152,18100.0
2008-02-06 13:00:00,77.81,77.92,77.76,77.84,33200.0,53.943,54.0192,53.9083,53.9638,33200.0
2008-02-06 13:05:00,77.84,78.38,77.84,78.31,48900.0,53.9638,54.3381,53.9638,54.2896,48900.0
2008-02-06 13:10:00,78.31,78.31,77.61,77.63,20000.0,54.2896,54.2896,53.8043,53.8182,20000.0
2008-02-06 13:15:00,77.63,77.83,77.55,77.74,18100.0,53.8182,53.9568,53.7627,53.8944,18100.0
2008-02-06 13:20:00,77.73,78.02,77.71,77.99,9300.0,53.8875,54.0885,53.8736,54.0677,9300.0
2008-02-06 13:25:00,77.99,78.24,77.93,78.1,18500.0,54.0677,54.2411,54.0261,54.144,18500.0
2008-02-06 13:30:00,78.12,78.14,77.97,77.99,13100.0,54.1579,54.1717,54.0539,54.0677,13100.0
2008-02-06 13:35:00,77.96,77.96,77.36,77.36,16700.0,54.0469,54.0469,53.631,53.631,16700.0
2008-02-06 13:40:00,77.37,77.39,77.13,77.25,23900.0,53.6379,53.6518,53.4715,53.5547,23900.0
2008-02-06 13:45:00,77.2,77.27,77.1,77.23,8300.0,53.5201,53.5686,53.4507,53.5409,8300.0
2008-02-06 13:50:00,77.17,77.35,77.02,77.03,18900.0,53.4993,53.6241,53.3953,53.4022,18900.0
2008-02-06 13:55:00,77.05,77.1,76.59,76.59,17200.0,53.4161,53.4507,53.0972,53.0972,17200.0
2008-02-06 14:00:00,76.6,77.03,76.59,76.9,23000.0,53.1041,53.4022,53.0972,53.3121,23000.0
2008-02-06 14:05:00,76.83,76.99,76.81,76.85,10900.0,53.2636,53.3745,53.2497,53.2774,10900.0
2008-02-06 14:10:00,76.85,76.89,76.43,76.49,31700.0,53.2774,53.3052,52.9862,53.0278,31700.0
2008-02-06 14:15:00,76.5,76.61,76.39,76.54,42400.0,53.0348,53.111,52.9585,53.0625,42400.0
2008-02-06 14:20:00,76.54,76.59,76.34,76.5,88300.0,53.0625,53.0972,52.9239,53.0348,88300.0
2008-02-06 14:25:00,76.51,76.57,76.43,76.5,43400.0,53.0417,53.0833,52.9862,53.0348,43400.0
2008-02-06 14:30:00,76.54,76.61,76.43,76.43,111200.0,53.0625,53.111,52.9862,52.9862,111200.0
2008-02-06 14:35:00,76.44,76.57,76.43,76.53,34500.0,52.9932,53.0833,52.9862,53.0556,34500.0
2008-02-06 14:40:00,76.5,76.56,76.47,76.51,38100.0,53.0348,53.0764,53.014,53.0417,38100.0
2008-02-06 14:45:00,76.49,76.76,76.47,76.7,66100.0,53.0278,53.215,53.014,53.1734,66100.0
2008-02-06 14:50:00,76.66,76.68,76.2,76.44,36800.0,53.1457,53.1596,52.8268,52.9932,36800.0
2008-02-06 14:55:00,76.42,76.81,76.32,76.41,70400.0,52.9793,53.2497,52.91,52.9724,70400.0
2008-02-06 15:00:00,76.4,76.54,76.24,76.42,47200.0,52.9655,53.0625,52.8545,52.9793,47200.0
2008-02-06 15:05:00,76.45,76.45,76.27,76.39,49800.0,53.0001,53.0001,52.8753,52.9585,49800.0
2008-02-06 15:10:00,76.38,76.43,76.24,76.24,56000.0,52.9516,52.9862,52.8545,52.8545,56000.0
2008-02-06 15:15:00,76.22,76.22,75.71,76.11,77500.0,52.8407,52.8407,52.4871,52.7644,77500.0
2008-02-06 15:20:00,76.11,76.15,75.89,75.98,51400.0,52.7644,52.7921,52.6119,52.6743,51400.0
2008-02-06 15:25:00,76.04,76.13,75.85,75.97,65900.0,52.7159,52.7783,52.5842,52.6673,65900.0
2008-02-06 15:30:00,75.99,76.04,75.37,75.39,90200.0,52.6812,52.7159,52.2514,52.2653,90200.0
2008-02-06 15:35:00,75.41,75.99,75.41,75.78,66400.0,52.2791,52.6812,52.2791,52.5356,66400.0
2008-02-06 15:40:00,75.82,75.92,75.52,75.59,49300.0,52.5634,52.6327,52.3554,52.4039,49300.0
2008-02-06 15:45:00,75.59,75.64,75.13,75.34,81600.0,52.4039,52.4386,52.085,52.2306,81600.0
2008-02-06 15:50:00,75.29,75.32,75.05,75.3,93300.0,52.1959,52.2167,52.0295,52.2029,93300.0
2008-02-06 15:55:00,75.26,75.59,75.07,75.44,140700.0,52.1751,52.4039,52.0434,52.2999,140700.0
2008-02-07 09:30:00,76.4,77.74,76.25,77.74,104300.0,52.9655,53.8944,52.8615,53.8944,104300.0
2008-02-07 09:35:00,77.74,77.9,76.71,77.54,123400.0,53.8944,54.0053,53.1804,53.7558,123400.0
2008-02-07 09:40:00,77.62,77.99,77.19,77.32,252300.0,53.8112,54.0677,53.5131,53.6033,252300.0
2008-02-07 09:45:00,77.33,77.33,75.92,76.09,115000.0,53.6102,53.6102,52.6327,52.7505,115000.0
2008-02-07 09:50:00,76.09,76.32,75.85,75.91,119300.0,52.7505,52.91,52.5842,52.6258,119300.0
2008-02-07 09:55:00,75.97,76.48,75.86,76.42,65800.0,52.6673,53.0209,52.5911,52.9793,65800.0
2008-02-07 10:00:00,76.47,77.47,76.37,77.36,46800.0,53.014,53.7072,52.9447,53.631,46800.0
2008-02-07 10:05:00,77.39,77.79,77.31,77.41,42100.0,53.6518,53.9291,53.5963,53.6656,42100.0
2008-02-07 10:10:00,77.42,77.98,77.31,77.94,45800.0,53.6726,54.0608,53.5963,54.0331,45800.0
2008-02-07 10:15:00,77.88,78.5,77.88,78.5,134900.0,53.9915,54.4213,53.9915,54.4213,134900.0
2008-02-07 10:20:00,78.5,78.67,78.28,78.35,61900.0,54.4213,54.5392,54.2688,54.3173,61900.0
2008-02-07 10:25:00,78.31,78.56,78.03,78.03,34700.0,54.2896,54.4629,54.0955,54.0955,34700.0
2008-02-07 10:30:00,78.0,78.0,77.75,77.82,41600.0,54.0747,54.0747,53.9014,53.9499,41600.0
2008-02-07 10:35:00,77.86,77.9,77.65,77.65,33600.0,53.9776,54.0053,53.832,53.832,33600.0
2008-02-07 10:40:00,77.64,77.64,77.25,77.35,34800.0,53.8251,53.8251,53.5547,53.6241,34800.0
2008-02-07 10:45:00,77.35,77.76,77.26,77.76,34300.0,53.6241,53.9083,53.5617,53.9083,34300.0
2008-02-07 10:50:00,77.77,77.92,77.68,77.79,19800.0,53.9152,54.0192,53.8528,53.9291,19800.0
2008-02-07 10:55:00,77.79,78.06,77.79,77.96,28600.0,53.9291,54.1163,53.9291,54.0469,28600.0
2008-02-07 11:00:00,77.98,78.28,77.98,78.07,20300.0,54.0608,54.2688,54.0608,54.1232,20300.0
2008-02-07 11:05:00,78.08,78.14,77.63,77.65,34500.0,54.1301,54.1717,53.8182,53.832,34500.0
2008-02-07 11:10:00,77.65,77.69,77.42,77.64,35900.0,53.832,53.8598,53.6726,53.8251,35900.0
2008-02-07 11:15:00,77.63,77.65,77.52,77.58,16700.0,53.8182,53.832,53.7419,53.7835,16700.0
2008-02-07 11:20:00,77.57,77.93,77.57,77.71,23200.0,53.7766,54.0261,53.7766,53.8736,23200.0
2008-02-07 11:25:00,77.74,77.75,77.48,77.5,14300.0,53.8944,53.9014,53.7142,53.728,14300.0
2008-02-07 11:30:00,77.52,77.86,77.52,77.83,22200.0,53.7419,53.9776,53.7419,53.9568,22200.0
2008-02-07 11:35:00,77.81,77.81,77.45,77.81,17100.0,53.943,53.943,53.6934,53.943,17100.0
2008-02-07 11:40:00,77.82,78.1,77.76,77.95,24900.0,53.9499,54.144,53.9083,54.04,24900.0
2008-02-07 11:45:00,77.94,78.15,77.84,78.09,13800.0,54.0331,54.1787,53.9638,54.1371,13800.0
2008-02-07 11:50:00,78.06,78.14,77.91,78.07,19300.0,54.1163,54.1717,54.0123,54.1232,19300.0
2008-02-07 11:55:00,78.11,78.22,78.03,78.06,19000.0,54.1509,54.2272,54.0955,54.1163,19000.0
2008-02-07 12:00:00,78.06,78.15,78.03,78.08,13100.0,54.1163,54.1787,54.0955,54.1301,13100.0
2008-02-07 12:05:00,78.05,78.23,78.03,78.17,9400.0,54.1093,54.2341,54.0955,54.1925,9400.0
2008-02-07 12:10:00,78.16,78.36,78.16,78.35,9500.0,54.1856,54.3242,54.1856,54.3173,9500.0
2008-02-07 12:15:00,78.35,78.47,78.22,78.22,28500.0,54.3173,54.4005,54.2272,54.2272,28500.0
2008-02-07 12:20:00,78.21,78.3,78.05,78.1,19400.0,54.2203,54.2827,54.1093,54.144,19400.0
2008-02-07 12:25:00,78.1,78.35,78.05,78.32,22900.0,54.144,54.3173,54.1093,54.2965,22900.0
2008-02-07 12:30:00,78.32,79.21,78.3,79.21,63800.0,54.2965,54.9135,54.2827,54.9135,63800.0
2008-02-07 12:35:00,79.21,79.21,78.68,78.75,42100.0,54.9135,54.9135,54.5461,54.5946,42100.0
2008-02-07 12:40:00,78.79,78.97,78.52,78.97,19600.0,54.6224,54.7471,54.4352,54.7471,19600.0
2008-02-07 12:45:00,78.97,79.08,78.78,78.96,29500.0,54.7471,54.8234,54.6154,54.7402,29500.0
2008-02-07 12:50:00,78.97,79.04,78.77,78.98,19400.0,54.7471,54.7957,54.6085,54.7541,19400.0
2008-02-07 12:55:00,79.01,79.35,78.9,79.35,26200.0,54.7749,55.0106,54.6986,55.0106,26200.0
2008-02-07 13:00:00,79.34,79.35,78.89,78.93,22200.0,55.0036,55.0106,54.6917,54.7194,22200.0
2008-02-07 13:05:00,78.98,78.98,78.47,78.72,19800.0,54.7541,54.7541,54.4005,54.5738,19800.0
2008-02-07 13:10:00,78.71,78.96,78.71,78.88,15100.0,54.5669,54.7402,54.5669,54.6847,15100.0
2008-02-07 13:15:00,78.87,78.87,78.7,78.8,6900.0,54.6778,54.6778,54.56,54.6293,6900.0
2008-02-07 13:20:00,78.81,79.2,78.81,78.99,17400.0,54.6362,54.9066,54.6362,54.761,17400.0
2008-02-07 13:25:00,78.98,79.24,78.97,79.09,41000.0,54.7541,54.9343,54.7471,54.8303,41000.0
2008-02-07 13:30:00,79.16,79.29,79.04,79.06,33500.0,54.8789,54.969,54.7957,54.8095,33500.0
2008-02-07 13:35:00,79.06,79.1,78.87,79.07,16900.0,54.8095,54.8373,54.6778,54.8165,16900.0
2008-02-07 13:40:00,79.07,79.35,79.07,79.32,39900.0,54.8165,55.0106,54.8165,54.9898,39900.0
2008-02-07 13:45:00,79.27,79.5,79.27,79.37,27600.0,54.9551,55.1146,54.9551,55.0244,27600.0
2008-02-07 13:50:00,79.37,79.5,79.32,79.49,20900.0,55.0244,55.1146,54.9898,55.1076,20900.0
2008-02-07 13:55:00,79.49,79.69,79.43,79.69,48700.0,55.1076,55.2463,55.066,55.2463,48700.0
2008-02-07 14:00:00,79.61,79.62,79.18,79.35,35400.0,55.1908,55.1978,54.8927,55.0106,35400.0
2008-02-07 14:05:00,79.35,79.55,79.35,79.44,24500.0,55.0106,55.1492,55.0106,55.073,24500.0
2008-02-07 14:10:00,79.44,79.48,78.72,78.78,49500.0,55.073,55.1007,54.5738,54.6154,49500.0
2008-02-07 14:15:00,78.75,78.91,78.5,78.77,41400.0,54.5946,54.7055,54.4213,54.6085,41400.0
2008-02-07 14:20:00,78.77,78.81,78.42,78.69,44500.0,54.6085,54.6362,54.3658,54.553,44500.0
2008-02-07 14:25:00,78.66,79.0,78.61,78.94,24600.0,54.5322,54.7679,54.4976,54.7263,24600.0
2008-02-07 14:30:00,78.94,78.96,78.43,78.47,24900.0,54.7263,54.7402,54.3728,54.4005,24900.0
2008-02-07 14:35:00,78.47,78.72,78.43,78.5,19200.0,54.4005,54.5738,54.3728,54.4213,19200.0
2008-02-07 14:40:00,78.5,78.68,78.37,78.51,17900.0,54.4213,54.5461,54.3312,54.4282,17900.0
2008-02-07 14:45:00,78.52,78.94,78.41,78.94,22800.0,54.4352,54.7263,54.3589,54.7263,22800.0
2008-02-07 14:50:00,78.9,78.95,78.76,78.88,14800.0,54.6986,54.7333,54.6016,54.6847,14800.0
2008-02-07 14:55:00,78.88,79.02,78.58,78.67,41200.0,54.6847,54.7818,54.4768,54.5392,41200.0
2008-02-07 15:00:00,78.75,78.75,78.41,78.62,17500.0,54.5946,54.5946,54.3589,54.5045,17500.0
2008-02-07 15:05:00,78.55,78.63,78.21,78.21,22400.0,54.456,54.5114,54.2203,54.2203,22400.0
2008-02-07 15:10:00,78.26,78.53,78.11,78.27,79800.0,54.2549,54.4421,54.1509,54.2619,79800.0
2008-02-07 15:15:00,78.22,78.7,78.22,78.69,20600.0,54.2272,54.56,54.2272,54.553,20600.0
2008-02-07 15:20:00,78.67,78.92,78.65,78.84,28600.0,54.5392,54.7125,54.5253,54.657,28600.0
2008-02-07 15:25:00,78.77,79.17,78.7,78.84,31700.0,54.6085,54.8858,54.56,54.657,31700.0
2008-02-07 15:30:00,78.88,79.2,78.84,79.2,25600.0,54.6847,54.9066,54.657,54.9066,25600.0
2008-02-07 15:35:00,79.2,79.42,79.12,79.27,37300.0,54.9066,55.0591,54.8511,54.9551,37300.0
2008-02-07 15:40:00,79.2,79.24,78.61,78.62,29900.0,54.9066,54.9343,54.4976,54.5045,29900.0
2008-02-07 15:45:00,78.6,78.77,78.39,78.59,55100.0,54.4906,54.6085,54.345,54.4837,55100.0
2008-02-07 15:50:00,78.59,78.82,78.44,78.73,43700.0,54.4837,54.6432,54.3797,54.5808,43700.0
2008-02-07 15:55:00,78.73,79.18,78.61,78.98,52000.0,54.5808,54.8927,54.4976,54.7541,52000.0
2008-02-08 09:30:00,78.32,78.32,77.58,78.13,54900.0,54.2965,54.2965,53.7835,54.1648,54900.0
2008-02-08 09:35:00,78.19,78.63,77.75,78.49,49600.0,54.2064,54.5114,53.9014,54.4144,49600.0
2008-02-08 09:40:00,78.5,78.5,77.48,77.89,49400.0,54.4213,54.4213,53.7142,53.9984,49400.0
2008-02-08 09:45:00,77.89,78.73,77.85,78.46,23600.0,53.9984,54.5808,53.9707,54.3936,23600.0
2008-02-08 09:50:00,78.52,79.37,78.49,79.32,29600.0,54.4352,55.0244,54.4144,54.9898,29600.0
2008-02-08 09:55:00,79.31,79.8,79.13,79.69,33400.0,54.9829,55.3226,54.8581,55.2463,33400.0
2008-02-08 10:00:00,79.68,79.78,79.15,79.76,26600.0,55.2394,55.3087,54.8719,55.2948,26600.0
2008-02-08 10:05:00,79.77,79.87,79.38,79.5,42400.0,55.3018,55.3711,55.0314,55.1146,42400.0
2008-02-08 10:10:00,79.5,79.85,79.44,79.67,56400.0,55.1146,55.3572,55.073,55.2324,56400.0
2008-02-08 10:15:00,79.71,79.75,79.37,79.46,42500.0,55.2602,55.2879,55.0244,55.0868,42500.0
2008-02-08 10:20:00,79.45,79.61,79.3,79.49,24000.0,55.0799,55.1908,54.9759,55.1076,24000.0
2008-02-08 10:25:00,79.45,79.73,79.33,79.64,21100.0,55.0799,55.274,54.9967,55.2116,21100.0
2008-02-08 10:30:00,79.63,79.65,79.3,79.38,23200.0,55.2047,55.2186,54.9759,55.0314,23200.0
2008-02-08 10:35:00,79.34,79.37,79.2,79.35,34200.0,55.0036,55.0244,54.9066,55.0106,34200.0
2008-02-08 10:40:00,79.35,79.51,79.32,79.49,20300.0,55.0106,55.1215,54.9898,55.1076,20300.0
2008-02-08 10:45:00,79.53,79.8,79.5,79.75,44600.0,55.1354,55.3226,55.1146,55.2879,44600.0
2008-02-08 10:50:00,79.73,79.8,79.69,79.76,19300.0,55.274,55.3226,55.2463,55.2948,19300.0
2008-02-08 10:55:00,79.79,79.82,79.71,79.79,11500.0,55.3156,55.3364,55.2602,55.3156,11500.0
2008-02-08 11:00:00,79.75,79.84,79.7,79.79,22700.0,55.2879,55.3503,55.2532,55.3156,22700.0
2008-02-08 11:05:00,79.77,79.9,79.67,79.74,55700.0,55.3018,55.3919,55.2324,55.281,55700.0
2008-02-08 11:10:00,79.79,79.79,79.5,79.5,31200.0,55.3156,55.3156,55.1146,55.1146,31200.0
2008-02-08 11:15:00,79.54,79.6,79.28,79.51,28600.0,55.1423,55.1839,54.9621,55.1215,28600.0
2008-02-08 11:20:00,79.47,79.47,79.1,79.27,37200.0,55.0938,55.0938,54.8373,54.9551,37200.0
2008-02-08 11:25:00,79.28,79.43,79.22,79.36,26600.0,54.9621,55.066,54.9205,55.0175,26600.0
2008-02-08 11:30:00,79.37,79.48,79.28,79.32,21200.0,55.0244,55.1007,54.9621,54.9898,21200.0
2008-02-08 11:35:00,79.31,79.33,78.72,78.79,28700.0,54.9829,54.9967,54.5738,54.6224,28700.0
2008-02-08 11:40:00,78.75,78.9,78.75,78.89,17400.0,54.5946,54.6986,54.5946,54.6917,17400.0
2008-02-08 11:45:00,78.96,78.98,78.8,78.8,17100.0,54.7402,54.7541,54.6293,54.6293,17100.0
2008-02-08 11:50:00,78.81,78.81,78.64,78.71,14400.0,54.6362,54.6362,54.5184,54.5669,14400.0
2008-02-08 11:55:00,78.72,78.74,78.36,78.36,12600.0,54.5738,54.5877,54.3242,54.3242,12600.0
2008-02-08 12:00:00,78.39,78.5,78.27,78.5,18700.0,54.345,54.4213,54.2619,54.4213,18700.0
2008-02-08 12:05:00,78.5,78.58,78.41,78.52,13200.0,54.4213,54.4768,54.3589,54.4352,13200.0
2008-02-08 12:10:00,78.5,78.52,78.43,78.52,5200.0,54.4213,54.4352,54.3728,54.4352,5200.0
2008-02-08 12:15:00,78.47,78.49,78.22,78.23,13300.0,54.4005,54.4144,54.2272,54.2341,13300.0
2008-02-08 12:20:00,78.23,78.23,77.99,78.13,17100.0,54.2341,54.2341,54.0677,54.1648,17100.0
2008-02-08 12:25:00,78.14,78.78,78.14,78.76,20800.0,54.1717,54.6154,54.1717,54.6016,20800.0
2008-02-08 12:30:00,78.75,78.84,78.33,78.34,13700.0,54.5946,54.657,54.3035,54.3104,13700.0
2008-02-08 12:35:00,78.29,78.32,78.23,78.24,13700.0,54.2757,54.2965,54.2341,54.2411,13700.0
2008-02-08 12:40:00,78.25,78.46,78.24,78.42,15300.0,54.248,54.3936,54.2411,54.3658,15300.0
2008-02-08 12:45:00,78.4,78.44,78.08,78.17,23600.0,54.352,54.3797,54.1301,54.1925,23600.0
2008-02-08 12:50:00,78.17,78.26,78.11,78.12,56600.0,54.1925,54.2549,54.1509,54.1579,56600.0
2008-02-08 12:55:00,78.12,78.34,78.12,78.28,47900.0,54.1579,54.3104,54.1579,54.2688,47900.0
2008-02-08 13:00:00,78.29,78.32,78.09,78.11,20700.0,54.2757,54.2965,54.1371,54.1509,20700.0
2008-02-08 13:05:00,78.12,78.29,78.11,78.2,23400.0,54.1579,54.2757,54.1509,54.2133,23400.0
2008-02-08 13:10:00,78.18,78.21,78.06,78.13,52100.0,54.1995,54.2203,54.1163,54.1648,52100.0
2008-02-08 13:15:00,78.16,78.19,77.86,78.05,34400.0,54.1856,54.2064,53.9776,54.1093,34400.0
2008-02-08 13:20:00,78.06,78.17,78.0,78.14,14100.0,54.1163,54.1925,54.0747,54.1717,14100.0
2008-02-08 13:25:00,78.08,78.44,78.08,78.31,11200.0,54.1301,54.3797,54.1301,54.2896,11200.0
2008-02-08 13:30:00,78.31,78.33,78.2,78.26,21900.0,54.2896,54.3035,54.2133,54.2549,21900.0
2008-02-08 13:35:00,78.24,78.28,78.19,78.26,22200.0,54.2411,54.2688,54.2064,54.2549,22200.0
2008-02-08 13:40:00,78.22,78.33,78.18,78.29,37700.0,54.2272,54.3035,54.1995,54.2757,37700.0
2008-02-08 13:45:00,78.3,78.36,78.21,78.27,43200.0,54.2827,54.3242,54.2203,54.2619,43200.0
2008-02-08 13:50:00,78.27,78.41,78.21,78.27,38300.0,54.2619,54.3589,54.2203,54.2619,38300.0
2008-02-08 13:55:00,78.27,78.41,78.23,78.34,48900.0,54.2619,54.3589,54.2341,54.3104,48900.0
2008-02-08 14:00:00,78.37,78.44,78.2,78.36,17800.0,54.3312,54.3797,54.2133,54.3242,17800.0
2008-02-08 14:05:00,78.37,78.46,78.23,78.25,10500.0,54.3312,54.3936,54.2341,54.248,10500.0
2008-02-08 14:10:00,78.24,78.35,78.16,78.32,11300.0,54.2411,54.3173,54.1856,54.2965,11300.0
2008-02-08 14:15:00,78.29,78.7,78.27,78.7,13600.0,54.2757,54.56,54.2619,54.56,13600.0
2008-02-08 14:20:00,78.71,78.76,78.33,78.37,14500.0,54.5669,54.6016,54.3035,54.3312,14500.0
2008-02-08 14:25:00,78.35,78.49,78.34,78.37,18400.0,54.3173,54.4144,54.3104,54.3312,18400.0
2008-02-08 14:30:00,78.33,78.41,78.26,78.29,27800.0,54.3035,54.3589,54.2549,54.2757,27800.0
2008-02-08 14:35:00,78.32,78.45,78.29,78.35,9800.0,54.2965,54.3866,54.2757,54.3173,9800.0
2008-02-08 14:40:00,78.36,78.43,78.34,78.42,9000.0,54.3242,54.3728,54.3104,54.3658,9000.0
2008-02-08 14:45:00,78.38,78.38,78.23,78.23,41500.0,54.3381,54.3381,54.2341,54.2341,41500.0
2008-02-08 14:50:00,78.24,78.33,78.22,78.26,10300.0,54.2411,54.3035,54.2272,54.2549,10300.0
2008-02-08 14:55:00,78.28,78.46,78.19,78.22,63800.0,54.2688,54.3936,54.2064,54.2272,63800.0
2008-02-08 15:00:00,78.23,78.35,78.18,78.27,52500.0,54.2341,54.3173,54.1995,54.2619,52500.0
2008-02-08 15:05:00,78.3,78.35,78.17,78.25,14900.0,54.2827,54.3173,54.1925,54.248,14900.0
2008-02-08 15:10:00,78.27,78.33,78.05,78.08,13500.0,54.2619,54.3035,54.1093,54.1301,13500.0
2008-02-08 15:15:00,78.1,78.32,78.1,78.32,11900.0,54.144,54.2965,54.144,54.2965,11900.0
2008-02-08 15:20:00,78.31,78.31,78.02,78.09,13500.0,54.2896,54.2896,54.0885,54.1371,13500.0
2008-02-08 15:25:00,78.09,78.29,78.03,78.29,8000.0,54.1371,54.2757,54.0955,54.2757,8000.0
2008-02-08 15:30:00,78.3,78.67,78.29,78.64,16300.0,54.2827,54.5392,54.2757,54.5184,16300.0
2008-02-08 15:35:00,78.65,78.74,78.14,78.22,25700.0,54.5253,54.5877,54.1717,54.2272,25700.0
2008-02-08 15:40:00,78.17,78.33,78.08,78.33,17600.0,54.1925,54.3035,54.1301,54.3035,17600.0
2008-02-08 15:45:00,78.34,78.96,78.34,78.7,55400.0,54.3104,54.7402,54.3104,54.56,55400.0
2008-02-08 15:50:00,78.7,78.8,78.32,78.4,115700.0,54.56,54.6293,54.2965,54.352,115700.0
2008-02-08 15:55:00,78.41,78.41,78.05,78.22,33400.0,54.3589,54.3589,54.1093,54.2272,33400.0
2008-02-11 09:30:00,78.2,78.2,77.68,77.97,12900.0,54.2133,54.2133,53.8528,54.0539,12900.0
2008-02-11 09:35:00,77.99,78.04,77.03,77.03,28700.0,54.0677,54.1024,53.4022,53.4022,28700.0
2008-02-11 09:40:00,77.01,77.49,77.01,77.37,19300.0,53.3883,53.7211,53.3883,53.6379,19300.0
2008-02-11 09:45:00,77.34,77.82,77.02,77.27,30500.0,53.6171,53.9499,53.3953,53.5686,30500.0
2008-02-11 09:50:00,77.24,77.56,77.14,77.56,15700.0,53.5478,53.7696,53.4785,53.7696,15700.0
2008-02-11 09:55:00,77.56,77.66,77.12,77.43,15000.0,53.7696,53.839,53.4646,53.6795,15000.0
2008-02-11 10:00:00,77.52,77.7,77.4,77.52,19000.0,53.7419,53.8667,53.6587,53.7419,19000.0
2008-02-11 10:05:00,77.52,77.57,77.3,77.37,16300.0,53.7419,53.7766,53.5894,53.6379,16300.0
2008-02-11 10:10:00,77.3,77.73,77.2,77.63,8800.0,53.5894,53.8875,53.5201,53.8182,8800.0
2008-02-11 10:15:00,77.63,77.8,77.37,77.37,9600.0,53.8182,53.936,53.6379,53.6379,9600.0
2008-02-11 10:20:00,77.42,77.55,77.17,77.53,15000.0,53.6726,53.7627,53.4993,53.7488,15000.0
2008-02-11 10:25:00,77.55,77.82,77.29,77.82,12500.0,53.7627,53.9499,53.5825,53.9499,12500.0
2008-02-11 10:30:00,77.8,77.83,77.51,77.81,14500.0,53.936,53.9568,53.735,53.943,14500.0
2008-02-11 10:35:00,77.82,78.03,77.82,77.82,9900.0,53.9499,54.0955,53.9499,53.9499,9900.0
2008-02-11 10:40:00,77.82,77.89,77.73,77.73,6500.0,53.9499,53.9984,53.8875,53.8875,6500.0
2008-02-11 10:45:00,77.72,77.72,77.63,77.65,3800.0,53.8806,53.8806,53.8182,53.832,3800.0
2008-02-11 10:50:00,77.69,77.85,77.56,77.85,15000.0,53.8598,53.9707,53.7696,53.9707,15000.0
2008-02-11 10:55:00,77.81,78.07,77.8,78.07,10400.0,53.943,54.1232,53.936,54.1232,10400.0
2008-02-11 11:00:00,78.03,78.49,78.03,78.49,23500.0,54.0955,54.4144,54.0955,54.4144,23500.0
2008-02-11 11:05:00,78.49,79.1,78.43,78.72,46100.0,54.4144,54.8373,54.3728,54.5738,46100.0
2008-02-11 11:10:00,78.72,78.94,78.55,78.57,35600.0,54.5738,54.7263,54.456,54.4698,35600.0
2008-02-11 11:15:00,78.58,78.71,78.51,78.62,11400.0,54.4768,54.5669,54.4282,54.5045,11400.0
2008-02-11 11:20:00,78.58,78.95,78.58,78.91,29700.0,54.4768,54.7333,54.4768,54.7055,29700.0
2008-02-11 11:25:00,78.92,78.93,78.68,78.73,43000.0,54.7125,54.7194,54.5461,54.5808,43000.0
2008-02-11 11:30:00,78.72,78.79,78.56,78.74,39400.0,54.5738,54.6224,54.4629,54.5877,39400.0
2008-02-11 11:35:00,78.74,78.87,78.64,78.76,15000.0,54.5877,54.6778,54.5184,54.6016,15000.0
2008-02-11 11:40:00,78.81,78.89,78.73,78.89,8000.0,54.6362,54.6917,54.5808,54.6917,8000.0
2008-02-11 11:45:00,78.88,78.9,78.72,78.87,13600.0,54.6847,54.6986,54.5738,54.6778,13600.0
2008-02-11 11:50:00,78.83,79.09,78.81,78.91,13500.0,54.6501,54.8303,54.6362,54.7055,13500.0
2008-02-11 11:55:00,78.9,78.93,78.62,78.84,15700.0,54.6986,54.7194,54.5045,54.657,15700.0
2008-02-11 12:00:00,78.84,79.48,78.81,79.47,22900.0,54.657,55.1007,54.6362,55.0938,22900.0
2008-02-11 12:05:00,79.48,79.54,79.31,79.33,22500.0,55.1007,55.1423,54.9829,54.9967,22500.0
2008-02-11 12:10:00,79.33,79.38,79.03,79.17,12500.0,54.9967,55.0314,54.7887,54.8858,12500.0
2008-02-11 12:15:00,79.19,79.31,78.77,78.88,25700.0,54.8997,54.9829,54.6085,54.6847,25700.0
2008-02-11 12:20:00,78.87,78.9,78.77,78.86,6600.0,54.6778,54.6986,54.6085,54.6709,6600.0
2008-02-11 12:25:00,78.84,79.18,78.82,79.14,14400.0,54.657,54.8927,54.6432,54.865,14400.0
2008-02-11 12:30:00,79.15,79.26,79.01,79.16,22100.0,54.8719,54.9482,54.7749,54.8789,22100.0
2008-02-11 12:35:00,79.12,79.52,79.04,79.52,26600.0,54.8511,55.1284,54.7957,55.1284,26600.0
2008-02-11 12:40:00,79.42,79.68,79.38,79.57,10400.0,55.0591,55.2394,55.0314,55.1631,10400.0
2008-02-11 12:45:00,79.59,79.74,79.46,79.68,21300.0,55.177,55.281,55.0868,55.2394,21300.0
2008-02-11 12:50:00,79.68,79.69,79.46,79.62,18500.0,55.2394,55.2463,55.0868,55.1978,18500.0
2008-02-11 12:55:00,79.62,79.68,79.49,79.66,20000.0,55.1978,55.2394,55.1076,55.2255,20000.0
2008-02-11 13:00:00,79.67,79.82,79.63,79.72,30300.0,55.2324,55.3364,55.2047,55.2671,30300.0
2008-02-11 13:05:00,79.72,79.75,79.66,79.73,23900.0,55.2671,55.2879,55.2255,55.274,23900.0
2008-02-11 13:10:00,79.74,80.0,79.72,79.95,28800.0,55.281,55.4612,55.2671,55.4265,28800.0
2008-02-11 13:15:00,79.97,79.99,79.92,79.93,33100.0,55.4404,55.4543,55.4057,55.4127,33100.0
2008-02-11 13:20:00,79.93,79.99,79.87,79.99,18700.0,55.4127,55.4543,55.3711,55.4543,18700.0
2008-02-11 13:25:00,79.97,79.99,79.94,79.98,14000.0,55.4404,55.4543,55.4196,55.4473,14000.0
2008-02-11 13:30:00,79.99,80.35,79.99,80.35,112900.0,55.4543,55.7038,55.4543,55.7038,112900.0
2008-02-11 13:35:00,80.35,80.37,79.97,80.1,30300.0,55.7038,55.7177,55.4404,55.5305,30300.0
2008-02-11 13:40:00,80.06,80.3,79.92,79.97,29800.0,55.5028,55.6692,55.4057,55.4404,29800.0
2008-02-11 13:45:00,79.94,80.02,79.81,79.95,14600.0,55.4196,55.4751,55.3295,55.4265,14600.0
2008-02-11 13:50:00,79.95,80.05,79.92,80.05,7800.0,55.4265,55.4959,55.4057,55.4959,7800.0
2008-02-11 13:55:00,80.05,80.1,79.93,80.06,14700.0,55.4959,55.5305,55.4127,55.5028,14700.0
2008-02-11 14:00:00,80.08,80.1,79.86,79.89,17200.0,55.5167,55.5305,55.3641,55.3849,17200.0
2008-02-11 14:05:00,79.89,79.93,79.8,79.92,12500.0,55.3849,55.4127,55.3226,55.4057,12500.0
2008-02-11 14:10:00,79.91,80.06,79.89,80.03,19500.0,55.3988,55.5028,55.3849,55.482,19500.0
2008-02-11 14:15:00,79.98,79.98,79.75,79.85,13200.0,55.4473,55.4473,55.2879,55.3572,13200.0
2008-02-11 14:20:00,79.88,79.94,79.78,79.93,13200.0,55.378,55.4196,55.3087,55.4127,13200.0
2008-02-11 14:25:00,79.9,79.95,79.69,79.7,10400.0,55.3919,55.4265,55.2463,55.2532,10400.0
2008-02-11 14:30:00,79.73,79.8,79.6,79.74,22000.0,55.274,55.3226,55.1839,55.281,22000.0
2008-02-11 14:35:00,79.79,79.9,79.51,79.57,15400.0,55.3156,55.3919,55.1215,55.1631,15400.0
2008-02-11 14:40:00,79.56,79.73,79.54,79.56,17100.0,55.1562,55.274,55.1423,55.1562,17100.0
2008-02-11 14:45:00,79.6,79.87,79.56,79.82,27800.0,55.1839,55.3711,55.1562,55.3364,27800.0
2008-02-11 14:50:00,79.81,79.96,79.8,79.91,17300.0,55.3295,55.4335,55.3226,55.3988,17300.0
2008-02-11 14:55:00,79.9,79.91,79.69,79.88,6600.0,55.3919,55.3988,55.2463,55.378,6600.0
2008-02-11 15:00:00,79.85,79.89,79.57,79.72,25900.0,55.3572,55.3849,55.1631,55.2671,25900.0
2008-02-11 15:05:00,79.7,79.8,79.56,79.76,19900.0,55.2532,55.3226,55.1562,55.2948,19900.0
2008-02-11 15:10:00,79.76,79.87,79.72,79.81,18800.0,55.2948,55.3711,55.2671,55.3295,18800.0
2008-02-11 15:15:00,79.81,79.85,79.73,79.78,18800.0,55.3295,55.3572,55.274,55.3087,18800.0
2008-02-11 15:20:00,79.74,79.99,79.74,79.94,20200.0,55.281,55.4543,55.281,55.4196,20200.0
2008-02-11 15:25:00,79.94,79.97,79.79,79.87,20300.0,55.4196,55.4404,55.3156,55.3711,20300.0
2008-02-11 15:30:00,79.87,79.95,79.72,79.92,21100.0,55.3711,55.4265,55.2671,55.4057,21100.0
2008-02-11 15:35:00,79.92,80.03,79.85,79.92,52900.0,55.4057,55.482,55.3572,55.4057,52900.0
2008-02-11 15:40:00,79.9,80.03,79.85,79.97,22700.0,55.3919,55.482,55.3572,55.4404,22700.0
2008-02-11 15:45:00,79.95,80.1,79.89,80.09,55100.0,55.4265,55.5305,55.3849,55.5236,55100.0
2008-02-11 15:50:00,80.08,80.2,80.06,80.2,42500.0,55.5167,55.5999,55.5028,55.5999,42500.0
2008-02-11 15:55:00,80.18,80.3,80.15,80.27,93900.0,55.586,55.6692,55.5652,55.6484,93900.0
2008-02-12 09:30:00,79.88,80.3,79.88,80.3,25500.0,55.378,55.6692,55.378,55.6692,25500.0
2008-02-12 09:35:00,80.29,80.54,80.17,80.4,79000.0,55.6623,55.8356,55.5791,55.7385,79000.0
2008-02-12 09:40:00,80.4,80.48,79.94,80.15,26900.0,55.7385,55.794,55.4196,55.5652,26900.0
2008-02-12 09:45:00,80.06,80.45,79.85,80.32,39700.0,55.5028,55.7732,55.3572,55.683,39700.0
2008-02-12 09:50:00,80.32,80.36,80.11,80.26,20200.0,55.683,55.7108,55.5375,55.6415,20200.0
2008-02-12 09:55:00,80.29,80.35,80.06,80.29,23000.0,55.6623,55.7038,55.5028,55.6623,23000.0
2008-02-12 10:00:00,80.25,80.4,80.19,80.39,13500.0,55.6345,55.7385,55.5929,55.7316,13500.0
2008-02-12 10:05:00,80.35,80.4,80.22,80.39,14600.0,55.7038,55.7385,55.6137,55.7316,14600.0
2008-02-12 10:10:00,80.35,80.67,80.34,80.61,28900.0,55.7038,55.9257,55.6969,55.8841,28900.0
2008-02-12 10:15:00,80.64,80.85,80.58,80.58,34400.0,55.9049,56.0505,55.8633,55.8633,34400.0
2008-02-12 10:20:00,80.56,80.56,80.06,80.1,17000.0,55.8494,55.8494,55.5028,55.5305,17000.0
2008-02-12 10:25:00,80.06,80.08,79.81,79.91,17800.0,55.5028,55.5167,55.3295,55.3988,17800.0
2008-02-12 10:30:00,79.92,80.74,79.91,80.68,19700.0,55.4057,55.9742,55.3988,55.9326,19700.0
2008-02-12 10:35:00,80.68,80.72,80.24,80.33,26200.0,55.9326,55.9604,55.6276,55.69,26200.0
2008-02-12 10:40:00,80.33,80.61,80.21,80.61,25900.0,55.69,55.8841,55.6068,55.8841,25900.0
2008-02-12 10:45:00,80.62,80.99,80.62,80.87,29000.0,55.891,56.1475,55.891,56.0643,29000.0
2008-02-12 10:50:00,80.94,81.05,80.87,81.01,26200.0,56.1129,56.1891,56.0643,56.1614,26200.0
2008-02-12 10:55:00,81.03,81.18,80.97,81.1,25000.0,56.1753,56.2793,56.1337,56.2238,25000.0
2008-02-12 11:00:00,81.07,81.13,80.82,80.98,15500.0,56.203,56.2446,56.0297,56.1406,15500.0
2008-02-12 11:05:00,80.99,80.99,80.86,80.96,12700.0,56.1475,56.1475,56.0574,56.1267,12700.0
2008-02-12 11:10:00,81.0,81.03,80.91,80.99,15300.0,56.1545,56.1753,56.0921,56.1475,15300.0
2008-02-12 11:15:00,81.0,81.04,80.91,81.0,16000.0,56.1545,56.1822,56.0921,56.1545,16000.0
2008-02-12 11:20:00,81.0,81.02,80.63,80.63,16600.0,56.1545,56.1683,55.898,55.898,16600.0
2008-02-12 11:25:00,80.63,80.71,80.51,80.67,15000.0,55.898,55.9534,55.8148,55.9257,15000.0
2008-02-12 11:30:00,80.7,80.78,80.68,80.73,8000.0,55.9465,56.002,55.9326,55.9673,8000.0
2008-02-12 11:35:00,80.74,80.79,80.72,80.75,7300.0,55.9742,56.0089,55.9604,55.9812,7300.0
2008-02-12 11:40:00,80.75,80.79,80.55,80.59,13500.0,55.9812,56.0089,55.8425,55.8702,13500.0
2008-02-12 11:45:00,80.59,80.73,80.59,80.67,16900.0,55.8702,55.9673,55.8702,55.9257,16900.0
2008-02-12 11:50:00,80.71,80.76,80.65,80.7,13700.0,55.9534,55.9881,55.9118,55.9465,13700.0
2008-02-12 11:55:00,80.65,80.93,80.64,80.86,20700.0,55.9118,56.1059,55.9049,56.0574,20700.0
2008-02-12 12:00:00,80.89,80.94,80.77,80.81,10600.0,56.0782,56.1129,55.995,56.0227,10600.0
2008-02-12 12:05:00,80.78,80.85,80.7,80.85,7400.0,56.002,56.0505,55.9465,56.0505,7400.0
2008-02-12 12:10:00,80.85,80.93,80.73,80.84,6300.0,56.0505,56.1059,55.9673,56.0435,6300.0
2008-02-12 12:15:00,80.88,80.95,80.88,80.89,10700.0,56.0713,56.1198,56.0713,56.0782,10700.0
2008-02-12 12:20:00,80.89,80.91,80.69,80.77,4400.0,56.0782,56.0921,55.9396,55.995,4400.0
2008-02-12 12:25:00,80.8,80.85,80.75,80.75,6600.0,56.0158,56.0505,55.9812,55.9812,6600.0
2008-02-12 12:30:00,80.78,80.88,80.69,80.82,16600.0,56.002,56.0713,55.9396,56.0297,16600.0
2008-02-12 12:35:00,80.76,80.78,80.64,80.71,11700.0,55.9881,56.002,55.9049,55.9534,11700.0
2008-02-12 12:40:00,80.73,80.73,80.56,80.6,16300.0,55.9673,55.9673,55.8494,55.8772,16300.0
2008-02-12 12:45:00,80.61,80.79,80.6,80.71,14200.0,55.8841,56.0089,55.8772,55.9534,14200.0
2008-02-12 12:50:00,80.69,80.86,80.64,80.83,8900.0,55.9396,56.0574,55.9049,56.0366,8900.0
2008-02-12 12:55:00,80.83,80.91,80.78,80.91,12300.0,56.0366,56.0921,56.002,56.0921,12300.0
2008-02-12 13:00:00,80.92,81.04,80.86,80.86,12800.0,56.099,56.1822,56.0574,56.0574,12800.0
2008-02-12 13:05:00,80.88,80.88,80.77,80.82,9000.0,56.0713,56.0713,55.995,56.0297,9000.0
2008-02-12 13:10:00,80.84,80.85,80.78,80.81,5100.0,56.0435,56.0505,56.002,56.0227,5100.0
2008-02-12 13:15:00,80.82,80.88,80.65,80.66,16300.0,56.0297,56.0713,55.9118,55.9188,16300.0
2008-02-12 13:20:00,80.69,80.8,80.68,80.75,7500.0,55.9396,56.0158,55.9326,55.9812,7500.0
2008-02-12 13:25:00,80.79,80.83,80.65,80.67,18200.0,56.0089,56.0366,55.9118,55.9257,18200.0
2008-02-12 13:30:00,80.66,80.68,80.6,80.61,9700.0,55.9188,55.9326,55.8772,55.8841,9700.0
2008-02-12 13:35:00,80.6,80.61,80.39,80.43,27400.0,55.8772,55.8841,55.7316,55.7593,27400.0
2008-02-12 13:40:00,80.45,80.47,80.37,80.43,17400.0,55.7732,55.787,55.7177,55.7593,17400.0
2008-02-12 13:45:00,80.43,80.65,80.32,80.62,20700.0,55.7593,55.9118,55.683,55.891,20700.0
2008-02-12 13:50:00,80.62,80.7,80.56,80.61,25100.0,55.891,55.9465,55.8494,55.8841,25100.0
2008-02-12 13:55:00,80.63,80.71,80.62,80.63,6400.0,55.898,55.9534,55.891,55.898,6400.0
2008-02-12 14:00:00,80.68,80.69,80.47,80.47,10500.0,55.9326,55.9396,55.787,55.787,10500.0
2008-02-12 14:05:00,80.47,80.57,80.37,80.55,12500.0,55.787,55.8564,55.7177,55.8425,12500.0
2008-02-12 14:10:00,80.57,80.74,80.48,80.55,14900.0,55.8564,55.9742,55.794,55.8425,14900.0
2008-02-12 14:15:00,80.55,80.55,80.17,80.17,11700.0,55.8425,55.8425,55.5791,55.5791,11700.0
2008-02-12 14:20:00,80.15,80.19,79.99,80.09,13600.0,55.5652,55.5929,55.4543,55.5236,13600.0
2008-02-12 14:25:00,80.14,80.31,80.09,80.12,12300.0,55.5583,55.6761,55.5236,55.5444,12300.0
2008-02-12 14:30:00,80.18,80.18,79.84,79.91,23400.0,55.586,55.586,55.3503,55.3988,23400.0
2008-02-12 14:35:00,79.92,79.95,79.82,79.86,10900.0,55.4057,55.4265,55.3364,55.3641,10900.0
2008-02-12 14:40:00,79.87,80.0,79.75,79.97,20900.0,55.3711,55.4612,55.2879,55.4404,20900.0
2008-02-12 14:45:00,79.99,80.3,79.93,80.13,23000.0,55.4543,55.6692,55.4127,55.5513,23000.0
2008-02-12 14:50:00,80.12,80.17,79.96,79.98,15500.0,55.5444,55.5791,55.4335,55.4473,15500.0
2008-02-12 14:55:00,79.98,80.04,79.85,79.95,21300.0,55.4473,55.4889,55.3572,55.4265,21300.0
2008-02-12 15:00:00,79.97,80.06,79.76,79.76,26400.0,55.4404,55.5028,55.2948,55.2948,26400.0
2008-02-12 15:05:00,79.77,79.81,79.5,79.63,32200.0,55.3018,55.3295,55.1146,55.2047,32200.0
2008-02-12 15:10:00,79.71,79.79,79.51,79.54,22500.0,55.2602,55.3156,55.1215,55.1423,22500.0
2008-02-12 15:15:00,79.52,80.61,79.5,79.61,31200.0,55.1284,55.8841,55.1146,55.1908,31200.0
2008-02-12 15:20:00,79.63,79.68,79.26,79.28,30500.0,55.2047,55.2394,54.9482,54.9621,30500.0
2008-02-12 15:25:00,79.25,79.5,79.03,79.39,31800.0,54.9413,55.1146,54.7887,55.0383,31800.0
2008-02-12 15:30:00,79.4,79.48,79.25,79.33,30600.0,55.0452,55.1007,54.9413,54.9967,30600.0
2008-02-12 15:35:00,79.31,79.32,78.93,79.0,40000.0,54.9829,54.9898,54.7194,54.7679,40000.0
2008-02-12 15:40:00,79.01,79.42,79.0,79.24,37000.0,54.7749,55.0591,54.7679,54.9343,37000.0
2008-02-12 15:45:00,79.24,79.55,79.13,79.52,26500.0,54.9343,55.1492,54.8581,55.1284,26500.0
2008-02-12 15:50:00,79.52,79.6,79.24,79.29,30100.0,55.1284,55.1839,54.9343,54.969,30100.0
2008-02-12 15:55:00,79.3,79.78,79.28,79.57,22700.0,54.9759,55.3087,54.9621,55.1631,22700.0
2008-02-13 09:30:00,80.54,80.64,80.05,80.19,28400.0,55.8356,55.9049,55.4959,55.5929,28400.0
2008-02-13 09:35:00,80.26,80.41,79.32,79.34,34600.0,55.6415,55.7454,54.9898,55.0036,34600.0
2008-02-13 09:40:00,79.35,79.44,78.66,79.12,42700.0,55.0106,55.073,54.5322,54.8511,42700.0
2008-02-13 09:45:00,79.2,79.6,78.83,79.32,27500.0,54.9066,55.1839,54.6501,54.9898,27500.0
2008-02-13 09:50:00,79.26,79.27,78.65,78.97,26200.0,54.9482,54.9551,54.5253,54.7471,26200.0
2008-02-13 09:55:00,78.97,79.28,78.9,79.08,19800.0,54.7471,54.9621,54.6986,54.8234,19800.0
2008-02-13 10:00:00,79.08,79.13,78.71,78.91,26900.0,54.8234,54.8581,54.5669,54.7055,26900.0
2008-02-13 10:05:00,78.86,78.93,78.65,78.92,19300.0,54.6709,54.7194,54.5253,54.7125,19300.0
2008-02-13 10:10:00,78.94,79.21,78.86,78.97,26300.0,54.7263,54.9135,54.6709,54.7471,26300.0
2008-02-13 10:15:00,78.98,79.1,78.36,78.39,24500.0,54.7541,54.8373,54.3242,54.345,24500.0
2008-02-13 10:20:00,78.42,78.61,78.12,78.13,39200.0,54.3658,54.4976,54.1579,54.1648,39200.0
2008-02-13 10:25:00,78.13,78.68,78.06,78.68,29000.0,54.1648,54.5461,54.1163,54.5461,29000.0
2008-02-13 10:30:00,78.7,78.7,78.33,78.47,27500.0,54.56,54.56,54.3035,54.4005,27500.0
2008-02-13 10:35:00,78.46,78.83,78.29,78.62,23500.0,54.3936,54.6501,54.2757,54.5045,23500.0
2008-02-13 10:40:00,78.62,78.71,78.37,78.48,16900.0,54.5045,54.5669,54.3312,54.4074,16900.0
2008-02-13 10:45:00,78.47,78.52,78.34,78.37,16100.0,54.4005,54.4352,54.3104,54.3312,16100.0
2008-02-13 10:50:00,78.37,78.51,78.35,78.46,22500.0,54.3312,54.4282,54.3173,54.3936,22500.0
2008-02-13 10:55:00,78.52,78.73,78.52,78.7,15300.0,54.4352,54.5808,54.4352,54.56,15300.0
2008-02-13 11:00:00,78.62,78.76,78.49,78.74,23800.0,54.5045,54.6016,54.4144,54.5877,23800.0
2008-02-13 11:05:00,78.78,78.96,78.76,78.93,12500.0,54.6154,54.7402,54.6016,54.7194,12500.0
2008-02-13 11:10:00,78.97,79.07,78.81,78.86,10700.0,54.7471,54.8165,54.6362,54.6709,10700.0
2008-02-13 11:15:00,78.88,78.95,78.74,78.83,20400.0,54.6847,54.7333,54.5877,54.6501,20400.0
2008-02-13 11:20:00,78.82,78.95,78.82,78.92,9700.0,54.6432,54.7333,54.6432,54.7125,9700.0
2008-02-13 11:25:00,78.95,79.23,78.87,79.16,11800.0,54.7333,54.9274,54.6778,54.8789,11800.0
2008-02-13 11:30:00,79.17,79.19,79.06,79.06,7000.0,54.8858,54.8997,54.8095,54.8095,7000.0
2008-02-13 11:35:00,79.06,79.07,78.95,79.07,5800.0,54.8095,54.8165,54.7333,54.8165,5800.0
2008-02-13 11:40:00,79.12,79.2,79.06,79.14,9000.0,54.8511,54.9066,54.8095,54.865,9000.0
2008-02-13 11:45:00,79.09,79.38,79.09,79.23,7100.0,54.8303,55.0314,54.8303,54.9274,7100.0
2008-02-13 11:50:00,79.24,79.24,79.0,79.0,21500.0,54.9343,54.9343,54.7679,54.7679,21500.0
2008-02-13 11:55:00,78.99,79.09,78.81,79.07,10800.0,54.761,54.8303,54.6362,54.8165,10800.0
2008-02-13 12:00:00,79.06,79.51,79.05,79.51,15700.0,54.8095,55.1215,54.8026,55.1215,15700.0
2008-02-13 12:05:00,79.47,79.59,79.41,79.44,18900.0,55.0938,55.177,55.0522,55.073,18900.0
2008-02-13 12:10:00,79.48,79.75,79.46,79.71,16900.0,55.1007,55.2879,55.0868,55.2602,16900.0
2008-02-13 12:15:00,79.67,79.73,79.6,79.66,13600.0,55.2324,55.274,55.1839,55.2255,13600.0
2008-02-13 12:20:00,79.7,79.82,79.36,79.38,11200.0,55.2532,55.3364,55.0175,55.0314,11200.0
2008-02-13 12:25:00,79.36,79.38,79.22,79.28,6000.0,55.0175,55.0314,54.9205,54.9621,6000.0
2008-02-13 12:30:00,79.3,79.3,79.19,79.21,6300.0,54.9759,54.9759,54.8997,54.9135,6300.0
2008-02-13 12:35:00,79.25,79.3,79.19,79.25,6400.0,54.9413,54.9759,54.8997,54.9413,6400.0
2008-02-13 12:40:00,79.25,79.25,79.13,79.17,2300.0,54.9413,54.9413,54.8581,54.8858,2300.0
2008-02-13 12:45:00,79.1,79.1,78.99,79.0,5000.0,54.8373,54.8373,54.761,54.7679,5000.0
2008-02-13 12:50:00,79.0,79.17,78.95,79.11,7200.0,54.7679,54.8858,54.7333,54.8442,7200.0
2008-02-13 12:55:00,79.14,79.14,78.99,79.01,4000.0,54.865,54.865,54.761,54.7749,4000.0
2008-02-13 13:00:00,79.05,79.12,78.88,79.03,10900.0,54.8026,54.8511,54.6847,54.7887,10900.0
2008-02-13 13:05:00,79.12,79.27,79.12,79.25,23300.0,54.8511,54.9551,54.8511,54.9413,23300.0
2008-02-13 13:10:00,79.25,79.25,79.17,79.25,24600.0,54.9413,54.9413,54.8858,54.9413,24600.0
2008-02-13 13:15:00,79.24,79.25,79.17,79.2,8800.0,54.9343,54.9413,54.8858,54.9066,8800.0
2008-02-13 13:20:00,79.15,79.2,79.07,79.2,12700.0,54.8719,54.9066,54.8165,54.9066,12700.0
2008-02-13 13:25:00,79.2,79.2,79.03,79.03,7600.0,54.9066,54.9066,54.7887,54.7887,7600.0
2008-02-13 13:30:00,79.03,79.05,78.9,79.01,15500.0,54.7887,54.8026,54.6986,54.7749,15500.0
2008-02-13 13:35:00,79.07,79.37,79.07,79.37,9400.0,54.8165,55.0244,54.8165,55.0244,9400.0
2008-02-13 13:40:00,79.38,79.45,79.29,79.4,9100.0,55.0314,55.0799,54.969,55.0452,9100.0
2008-02-13 13:45:00,79.44,79.48,79.2,79.25,14200.0,55.073,55.1007,54.9066,54.9413,14200.0
2008-02-13 13:50:00,79.25,79.31,79.17,79.31,7200.0,54.9413,54.9829,54.8858,54.9829,7200.0
2008-02-13 13:55:00,79.23,79.23,79.03,79.09,16400.0,54.9274,54.9274,54.7887,54.8303,16400.0
2008-02-13 14:00:00,79.09,79.1,78.97,79.08,14500.0,54.8303,54.8373,54.7471,54.8234,14500.0
2008-02-13 14:05:00,79.1,79.22,79.07,79.2,14200.0,54.8373,54.9205,54.8165,54.9066,14200.0
2008-02-13 14:10:00,79.18,79.18,78.91,78.91,17700.0,54.8927,54.8927,54.7055,54.7055,17700.0
2008-02-13 14:15:00,78.89,79.16,78.89,79.14,15600.0,54.6917,54.8789,54.6917,54.865,15600.0
2008-02-13 14:20:00,79.12,79.16,79.02,79.07,9600.0,54.8511,54.8789,54.7818,54.8165,9600.0
2008-02-13 14:25:00,79.1,79.17,78.8,78.84,15700.0,54.8373,54.8858,54.6293,54.657,15700.0
2008-02-13 14:30:00,78.87,79.11,78.66,79.11,17100.0,54.6778,54.8442,54.5322,54.8442,17100.0
2008-02-13 14:35:00,79.06,79.2,79.02,79.18,20300.0,54.8095,54.9066,54.7818,54.8927,20300.0
2008-02-13 14:40:00,79.24,79.31,79.12,79.15,7300.0,54.9343,54.9829,54.8511,54.8719,7300.0
2008-02-13 14:45:00,79.18,79.25,79.14,79.16,11400.0,54.8927,54.9413,54.865,54.8789,11400.0
2008-02-13 14:50:00,79.14,79.17,78.98,79.07,23900.0,54.865,54.8858,54.7541,54.8165,23900.0
2008-02-13 14:55:00,79.08,79.16,79.02,79.05,17100.0,54.8234,54.8789,54.7818,54.8026,17100.0
2008-02-13 15:00:00,79.05,79.12,78.82,78.9,48800.0,54.8026,54.8511,54.6432,54.6986,48800.0
2008-02-13 15:05:00,78.9,78.97,78.84,78.91,18900.0,54.6986,54.7471,54.657,54.7055,18900.0
2008-02-13 15:10:00,78.89,78.94,78.76,78.83,31900.0,54.6917,54.7263,54.6016,54.6501,31900.0
2008-02-13 15:15:00,78.83,79.0,78.81,78.9,16800.0,54.6501,54.7679,54.6362,54.6986,16800.0
2008-02-13 15:20:00,78.92,79.08,78.91,79.03,28400.0,54.7125,54.8234,54.7055,54.7887,28400.0
2008-02-13 15:25:00,79.01,79.07,78.88,78.96,31400.0,54.7749,54.8165,54.6847,54.7402,31400.0
2008-02-13 15:30:00,78.96,79.08,78.83,78.9,40100.0,54.7402,54.8234,54.6501,54.6986,40100.0
2008-02-13 15:35:00,78.9,79.1,78.9,79.0,42300.0,54.6986,54.8373,54.6986,54.7679,42300.0
2008-02-13 15:40:00,79.0,79.12,78.87,78.99,45300.0,54.7679,54.8511,54.6778,54.761,45300.0
2008-02-13 15:45:00,79.01,79.04,78.81,78.84,38500.0,54.7749,54.7957,54.6362,54.657,38500.0
2008-02-13 15:50:00,78.85,78.93,78.73,78.73,53000.0,54.6639,54.7194,54.5808,54.5808,53000.0
2008-02-13 15:55:00,78.73,78.82,78.69,78.69,47900.0,54.5808,54.6432,54.553,54.553,47900.0
2008-02-14 09:30:00,79.0,79.0,78.02,78.65,56000.0,54.7679,54.7679,54.0885,54.5253,56000.0
2008-02-14 09:35:00,78.66,78.7,78.2,78.2,36100.0,54.5322,54.56,54.2133,54.2133,36100.0
2008-02-14 09:40:00,78.08,78.19,77.4,77.4,47300.0,54.1301,54.2064,53.6587,53.6587,47300.0
2008-02-14 09:45:00,77.36,77.74,77.19,77.71,54300.0,53.631,53.8944,53.5131,53.8736,54300.0
2008-02-14 09:50:00,77.71,78.13,77.69,78.05,50500.0,53.8736,54.1648,53.8598,54.1093,50500.0
2008-02-14 09:55:00,78.05,78.17,77.34,77.34,33500.0,54.1093,54.1925,53.6171,53.6171,33500.0
2008-02-14 10:00:00,77.39,77.75,77.24,77.39,45000.0,53.6518,53.9014,53.5478,53.6518,45000.0
2008-02-14 10:05:00,77.36,77.45,77.12,77.21,32400.0,53.631,53.6934,53.4646,53.527,32400.0
2008-02-14 10:10:00,77.15,77.51,77.13,77.5,37200.0,53.4854,53.735,53.4715,53.728,37200.0
2008-02-14 10:15:00,77.5,77.66,77.36,77.57,15500.0,53.728,53.839,53.631,53.7766,15500.0
2008-02-14 10:20:00,77.59,77.88,77.56,77.85,34000.0,53.7904,53.9915,53.7696,53.9707,34000.0
2008-02-14 10:25:00,77.82,77.82,77.47,77.47,40600.0,53.9499,53.9499,53.7072,53.7072,40600.0
2008-02-14 10:30:00,77.51,77.63,77.38,77.53,21400.0,53.735,53.8182,53.6449,53.7488,21400.0
2008-02-14 10:35:00,77.53,77.53,77.1,77.24,49700.0,53.7488,53.7488,53.4507,53.5478,49700.0
2008-02-14 10:40:00,77.25,77.35,77.0,77.23,57700.0,53.5547,53.6241,53.3814,53.5409,57700.0
2008-02-14 10:45:00,77.12,77.36,77.02,77.28,44800.0,53.4646,53.631,53.3953,53.5755,44800.0
2008-02-14 10:50:00,77.29,77.45,77.11,77.19,28500.0,53.5825,53.6934,53.4577,53.5131,28500.0
2008-02-14 10:55:00,77.16,77.33,77.04,77.14,40200.0,53.4923,53.6102,53.4091,53.4785,40200.0
2008-02-14 11:00:00,77.12,77.16,77.02,77.06,39500.0,53.4646,53.4923,53.3953,53.423,39500.0
2008-02-14 11:05:00,77.06,77.14,77.03,77.09,20500.0,53.423,53.4785,53.4022,53.4438,20500.0
2008-02-14 11:10:00,77.1,77.15,77.01,77.1,24900.0,53.4507,53.4854,53.3883,53.4507,24900.0
2008-02-14 11:15:00,77.11,77.15,77.06,77.1,30600.0,53.4577,53.4854,53.423,53.4507,30600.0
2008-02-14 11:20:00,77.1,77.3,77.09,77.2,24300.0,53.4507,53.5894,53.4438,53.5201,24300.0
2008-02-14 11:25:00,77.18,77.23,77.14,77.19,26000.0,53.5062,53.5409,53.4785,53.5131,26000.0
2008-02-14 11:30:00,77.18,77.2,77.0,77.06,44900.0,53.5062,53.5201,53.3814,53.423,44900.0
2008-02-14 11:35:00,77.07,77.15,77.05,77.12,16400.0,53.4299,53.4854,53.4161,53.4646,16400.0
2008-02-14 11:40:00,77.12,77.15,76.85,76.85,134400.0,53.4646,53.4854,53.2774,53.2774,134400.0
2008-02-14 11:45:00,76.8,77.0,76.8,76.9,26600.0,53.2428,53.3814,53.2428,53.3121,26600.0
2008-02-14 11:50:00,76.88,77.04,76.86,76.93,41100.0,53.2982,53.4091,53.2844,53.3329,41100.0
2008-02-14 11:55:00,76.95,77.01,76.89,77.0,21700.0,53.3467,53.3883,53.3052,53.3814,21700.0
2008-02-14 12:00:00,76.99,77.01,76.8,76.8,20800.0,53.3745,53.3883,53.2428,53.2428,20800.0
2008-02-14 12:05:00,76.83,76.97,76.83,76.89,14600.0,53.2636,53.3606,53.2636,53.3052,14600.0
2008-02-14 12:10:00,76.9,76.99,76.87,76.98,17400.0,53.3121,53.3745,53.2913,53.3675,17400.0
2008-02-14 12:15:00,76.97,77.19,76.96,77.16,25900.0,53.3606,53.5131,53.3537,53.4923,25900.0
2008-02-14 12:20:00,77.16,77.16,77.01,77.12,21500.0,53.4923,53.4923,53.3883,53.4646,21500.0
2008-02-14 12:25:00,77.11,77.15,76.96,76.96,26000.0,53.4577,53.4854,53.3537,53.3537,26000.0
2008-02-14 12:30:00,76.96,76.96,76.87,76.91,12800.0,53.3537,53.3537,53.2913,53.319,12800.0
2008-02-14 12:35:00,76.88,76.92,76.72,76.82,25600.0,53.2982,53.3259,53.1873,53.2566,25600.0
2008-02-14 12:40:00,76.83,76.85,76.64,76.82,24900.0,53.2636,53.2774,53.1318,53.2566,24900.0
2008-02-14 12:45:00,76.8,76.85,76.7,76.7,15000.0,53.2428,53.2774,53.1734,53.1734,15000.0
2008-02-14 12:50:00,76.7,76.84,76.51,76.83,28500.0,53.1734,53.2705,53.0417,53.2636,28500.0
2008-02-14 12:55:00,76.89,76.9,76.5,76.54,19100.0,53.3052,53.3121,53.0348,53.0625,19100.0
2008-02-14 13:00:00,76.51,76.62,76.36,76.44,23600.0,53.0417,53.118,52.9377,52.9932,23600.0
2008-02-14 13:05:00,76.44,76.45,76.21,76.21,20700.0,52.9932,53.0001,52.8337,52.8337,20700.0
2008-02-14 13:10:00,76.23,76.26,76.04,76.12,76300.0,52.8476,52.8684,52.7159,52.7713,76300.0
2008-02-14 13:15:00,76.07,76.2,76.0,76.19,24700.0,52.7367,52.8268,52.6881,52.8199,24700.0
2008-02-14 13:20:00,76.17,76.24,76.08,76.19,15000.0,52.806,52.8545,52.7436,52.8199,15000.0
2008-02-14 13:25:00,76.17,76.26,76.0,76.18,20300.0,52.806,52.8684,52.6881,52.8129,20300.0
2008-02-14 13:30:00,76.16,76.57,76.16,76.48,23500.0,52.7991,53.0833,52.7991,53.0209,23500.0
2008-02-14 13:35:00,76.51,76.64,76.39,76.64,14200.0,53.0417,53.1318,52.9585,53.1318,14200.0
2008-02-14 13:40:00,76.64,76.64,76.35,76.37,11800.0,53.1318,53.1318,52.9308,52.9447,11800.0
2008-02-14 13:45:00,76.34,76.5,76.34,76.4,9600.0,52.9239,53.0348,52.9239,52.9655,9600.0
2008-02-14 13:50:00,76.43,76.51,76.4,76.4,16100.0,52.9862,53.0417,52.9655,52.9655,16100.0
2008-02-14 13:55:00,76.42,76.55,76.4,76.47,14700.0,52.9793,53.0694,52.9655,53.014,14700.0
2008-02-14 14:00:00,76.5,76.72,76.47,76.59,12000.0,53.0348,53.1873,53.014,53.0972,12000.0
2008-02-14 14:05:00,76.57,76.65,76.54,76.65,7200.0,53.0833,53.1388,53.0625,53.1388,7200.0
2008-02-14 14:10:00,76.67,76.96,76.61,76.79,24700.0,53.1526,53.3537,53.111,53.2358,24700.0
2008-02-14 14:15:00,76.85,77.22,76.83,77.2,28100.0,53.2774,53.5339,53.2636,53.5201,28100.0
2008-02-14 14:20:00,77.21,77.21,76.99,77.06,30100.0,53.527,53.527,53.3745,53.423,30100.0
2008-02-14 14:25:00,77.02,77.04,76.85,76.96,22000.0,53.3953,53.4091,53.2774,53.3537,22000.0
2008-02-14 14:30:00,76.94,76.95,76.79,76.9,17800.0,53.3398,53.3467,53.2358,53.3121,17800.0
2008-02-14 14:35:00,76.92,77.05,76.79,76.83,17400.0,53.3259,53.4161,53.2358,53.2636,17400.0
2008-02-14 14:40:00,76.83,76.92,76.57,76.92,23100.0,53.2636,53.3259,53.0833,53.3259,23100.0
2008-02-14 14:45:00,76.91,76.93,76.43,76.64,26600.0,53.319,53.3329,52.9862,53.1318,26600.0
2008-02-14 14:50:00,76.7,76.9,76.61,76.87,11300.0,53.1734,53.3121,53.111,53.2913,11300.0
2008-02-14 14:55:00,76.82,77.03,76.75,76.89,15800.0,53.2566,53.4022,53.2081,53.3052,15800.0
2008-02-14 15:00:00,76.86,76.91,76.68,76.69,29900.0,53.2844,53.319,53.1596,53.1665,29900.0
2008-02-14 15:05:00,76.61,76.92,76.59,76.76,26100.0,53.111,53.3259,53.0972,53.215,26100.0
2008-02-14 15:10:00,76.76,76.99,76.71,76.87,24300.0,53.215,53.3745,53.1804,53.2913,24300.0
2008-02-14 15:15:00,76.86,76.97,76.75,76.89,33400.0,53.2844,53.3606,53.2081,53.3052,33400.0
2008-02-14 15:20:00,76.9,76.91,76.68,76.7,40300.0,53.3121,53.319,53.1596,53.1734,40300.0
2008-02-14 15:25:00,76.7,76.75,76.35,76.38,48100.0,53.1734,53.2081,52.9308,52.9516,48100.0
2008-02-14 15:30:00,76.35,76.7,76.32,76.56,46400.0,52.9308,53.1734,52.91,53.0764,46400.0
2008-02-14 15:35:00,76.52,76.56,76.3,76.41,45200.0,53.0486,53.0764,52.8961,52.9724,45200.0
2008-02-14 15:40:00,76.41,76.44,76.28,76.34,51100.0,52.9724,52.9932,52.8823,52.9239,51100.0
2008-02-14 15:45:00,76.34,76.49,76.3,76.39,71700.0,52.9239,53.0278,52.8961,52.9585,71700.0
2008-02-14 15:50:00,76.36,76.38,76.2,76.23,119400.0,52.9377,52.9516,52.8268,52.8476,119400.0
2008-02-14 15:55:00,76.23,76.29,76.03,76.15,138400.0,52.8476,52.8892,52.7089,52.7921,138400.0
2008-02-15 09:30:00,74.65,75.0,74.51,74.78,256900.0,51.7522,51.9949,51.6552,51.8424,256900.0
2008-02-15 09:35:00,74.79,75.14,74.57,74.6,185200.0,51.8493,52.0919,51.6968,51.7176,185200.0
2008-02-15 09:40:00,74.61,75.59,74.55,75.33,150400.0,51.7245,52.4039,51.6829,52.2237,150400.0
2008-02-15 09:45:00,75.24,76.82,75.24,76.66,167300.0,52.1613,53.2566,52.1613,53.1457,167300.0
2008-02-15 09:50:00,76.66,76.95,75.6,75.6,155200.0,53.1457,53.3467,52.4108,52.4108,155200.0
2008-02-15 09:55:00,75.57,75.71,75.15,75.59,83900.0,52.39,52.4871,52.0989,52.4039,83900.0
2008-02-15 10:00:00,75.58,75.72,75.26,75.5,141400.0,52.397,52.494,52.1751,52.3415,141400.0
2008-02-15 10:05:00,75.55,75.87,75.25,75.87,54500.0,52.3762,52.598,52.1682,52.598,54500.0
2008-02-15 10:10:00,75.89,76.07,75.33,75.52,66500.0,52.6119,52.7367,52.2237,52.3554,66500.0
2008-02-15 10:15:00,75.58,75.77,75.5,75.63,54300.0,52.397,52.5287,52.3415,52.4316,54300.0
2008-02-15 10:20:00,75.63,75.83,75.6,75.76,21200.0,52.4316,52.5703,52.4108,52.5218,21200.0
2008-02-15 10:25:00,75.76,76.1,75.76,75.94,27300.0,52.5218,52.7575,52.5218,52.6465,27300.0
2008-02-15 10:30:00,75.94,76.36,75.94,76.33,33500.0,52.6465,52.9377,52.6465,52.9169,33500.0
2008-02-15 10:35:00,76.27,76.38,75.55,76.04,46900.0,52.8753,52.9516,52.3762,52.7159,46900.0
2008-02-15 10:40:00,76.02,76.02,75.58,75.99,54100.0,52.702,52.702,52.397,52.6812,54100.0
2008-02-15 10:45:00,75.94,76.2,75.9,76.13,25400.0,52.6465,52.8268,52.6188,52.7783,25400.0
2008-02-15 10:50:00,76.13,76.41,76.05,76.06,49200.0,52.7783,52.9724,52.7228,52.7297,49200.0
2008-02-15 10:55:00,76.06,76.69,76.06,76.48,59200.0,52.7297,53.1665,52.7297,53.0209,59200.0
2008-02-15 11:00:00,76.45,76.47,76.27,76.47,22600.0,53.0001,53.014,52.8753,53.014,22600.0
2008-02-15 11:05:00,76.5,76.75,76.41,76.69,32600.0,53.0348,53.2081,52.9724,53.1665,32600.0
2008-02-15 11:10:00,76.68,76.83,76.66,76.74,33200.0,53.1596,53.2636,53.1457,53.2012,33200.0
2008-02-15 11:15:00,76.79,76.79,76.26,76.26,23500.0,53.2358,53.2358,52.8684,52.8684,23500.0
2008-02-15 11:20:00,76.29,76.29,76.07,76.16,20400.0,52.8892,52.8892,52.7367,52.7991,20400.0
2008-02-15 11:25:00,76.2,76.34,75.94,75.99,36800.0,52.8268,52.9239,52.6465,52.6812,36800.0
2008-02-15 11:30:00,75.98,76.05,75.55,75.62,43100.0,52.6743,52.7228,52.3762,52.4247,43100.0
2008-02-15 11:35:00,75.62,75.86,75.6,75.61,28800.0,52.4247,52.5911,52.4108,52.4178,28800.0
2008-02-15 11:40:00,75.64,75.67,75.6,75.63,25700.0,52.4386,52.4594,52.4108,52.4316,25700.0
2008-02-15 11:45:00,75.66,75.83,75.63,75.75,10500.0,52.4524,52.5703,52.4316,52.5148,10500.0
2008-02-15 11:50:00,75.75,75.8,75.43,75.49,58600.0,52.5148,52.5495,52.293,52.3346,58600.0
2008-02-15 11:55:00,75.49,75.58,75.32,75.45,23500.0,52.3346,52.397,52.2167,52.3068,23500.0
2008-02-15 12:00:00,75.44,75.9,75.43,75.44,35300.0,52.2999,52.6188,52.293,52.2999,35300.0
2008-02-15 12:05:00,75.44,75.68,75.21,75.5,52200.0,52.2999,52.4663,52.1405,52.3415,52200.0
2008-02-15 12:10:00,75.5,75.52,75.25,75.28,30900.0,52.3415,52.3554,52.1682,52.189,30900.0
2008-02-15 12:15:00,75.29,75.43,75.15,75.27,17200.0,52.1959,52.293,52.0989,52.1821,17200.0
2008-02-15 12:20:00,75.29,75.6,74.9,74.91,41900.0,52.1959,52.4108,51.9256,51.9325,41900.0
2008-02-15 12:25:00,74.9,75.08,74.88,75.0,21500.0,51.9256,52.0503,51.9117,51.9949,21500.0
2008-02-15 12:30:00,74.99,75.17,74.9,74.93,18700.0,51.9879,52.1127,51.9256,51.9464,18700.0
2008-02-15 12:35:00,74.96,75.29,74.92,75.2,22600.0,51.9671,52.1959,51.9394,52.1335,22600.0
2008-02-15 12:40:00,75.25,75.42,75.19,75.34,13500.0,52.1682,52.2861,52.1266,52.2306,13500.0
2008-02-15 12:45:00,75.35,75.57,75.3,75.36,66600.0,52.2375,52.39,52.2029,52.2445,66600.0
2008-02-15 12:50:00,75.33,75.6,75.32,75.6,38000.0,52.2237,52.4108,52.2167,52.4108,38000.0
2008-02-15 12:55:00,75.57,75.59,75.2,75.29,11400.0,52.39,52.4039,52.1335,52.1959,11400.0
2008-02-15 13:00:00,75.29,75.38,75.15,75.29,40600.0,52.1959,52.2583,52.0989,52.1959,40600.0
2008-02-15 13:05:00,75.35,75.35,75.17,75.24,25500.0,52.2375,52.2375,52.1127,52.1613,25500.0
2008-02-15 13:10:00,75.25,75.61,75.25,75.57,16200.0,52.1682,52.4178,52.1682,52.39,16200.0
2008-02-15 13:15:00,75.56,75.91,75.56,75.59,44100.0,52.3831,52.6258,52.3831,52.4039,44100.0
2008-02-15 13:20:00,75.57,75.63,75.31,75.36,16600.0,52.39,52.4316,52.2098,52.2445,16600.0
2008-02-15 13:25:00,75.31,75.44,75.25,75.43,29900.0,52.2098,52.2999,52.1682,52.293,29900.0
2008-02-15 13:30:00,75.43,75.51,75.19,75.39,32500.0,52.293,52.3484,52.1266,52.2653,32500.0
2008-02-15 13:35:00,75.42,75.42,75.32,75.4,5300.0,52.2861,52.2861,52.2167,52.2722,5300.0
2008-02-15 13:40:00,75.44,75.6,75.42,75.56,9800.0,52.2999,52.4108,52.2861,52.3831,9800.0
2008-02-15 13:45:00,75.56,75.57,75.35,75.42,12400.0,52.3831,52.39,52.2375,52.2861,12400.0
2008-02-15 13:50:00,75.45,75.69,75.45,75.49,14400.0,52.3068,52.4732,52.3068,52.3346,14400.0
2008-02-15 13:55:00,75.45,75.49,75.4,75.44,15500.0,52.3068,52.3346,52.2722,52.2999,15500.0
2008-02-15 14:00:00,75.42,75.55,75.42,75.55,11200.0,52.2861,52.3762,52.2861,52.3762,11200.0
2008-02-15 14:05:00,75.54,75.73,75.49,75.72,25900.0,52.3692,52.501,52.3346,52.494,25900.0
2008-02-15 14:10:00,75.66,75.69,75.53,75.61,32800.0,52.4524,52.4732,52.3623,52.4178,32800.0
2008-02-15 14:15:00,75.6,75.67,75.28,75.31,29500.0,52.4108,52.4594,52.189,52.2098,29500.0
2008-02-15 14:20:00,75.31,75.41,75.24,75.34,19800.0,52.2098,52.2791,52.1613,52.2306,19800.0
2008-02-15 14:25:00,75.32,75.51,75.14,75.27,23400.0,52.2167,52.3484,52.0919,52.1821,23400.0
2008-02-15 14:30:00,75.31,75.41,75.25,75.38,15700.0,52.2098,52.2791,52.1682,52.2583,15700.0
2008-02-15 14:35:00,75.36,75.37,75.14,75.33,40600.0,52.2445,52.2514,52.0919,52.2237,40600.0
2008-02-15 14:40:00,75.37,75.46,75.25,75.25,19600.0,52.2514,52.3138,52.1682,52.1682,19600.0
2008-02-15 14:45:00,75.24,75.55,75.22,75.54,15500.0,52.1613,52.3762,52.1474,52.3692,15500.0
2008-02-15 14:50:00,75.5,75.53,75.38,75.42,18400.0,52.3415,52.3623,52.2583,52.2861,18400.0
2008-02-15 14:55:00,75.42,75.53,75.3,75.34,13200.0,52.2861,52.3623,52.2029,52.2306,13200.0
2008-02-15 15:00:00,75.32,75.35,75.1,75.19,24500.0,52.2167,52.2375,52.0642,52.1266,24500.0
2008-02-15 15:05:00,75.19,75.46,75.17,75.4,24000.0,52.1266,52.3138,52.1127,52.2722,24000.0
2008-02-15 15:10:00,75.36,75.62,75.3,75.38,18600.0,52.2445,52.4247,52.2029,52.2583,18600.0
2008-02-15 15:15:00,75.4,75.5,75.2,75.32,25200.0,52.2722,52.3415,52.1335,52.2167,25200.0
2008-02-15 15:20:00,75.32,75.32,75.13,75.18,22200.0,52.2167,52.2167,52.085,52.1197,22200.0
2008-02-15 15:25:00,75.21,75.27,75.1,75.1,29900.0,52.1405,52.1821,52.0642,52.0642,29900.0
2008-02-15 15:30:00,75.1,75.34,75.03,75.34,32800.0,52.0642,52.2306,52.0157,52.2306,32800.0
2008-02-15 15:35:00,75.33,75.54,75.22,75.54,32200.0,52.2237,52.3692,52.1474,52.3692,32200.0
2008-02-15 15:40:00,75.6,75.64,75.28,75.3,54800.0,52.4108,52.4386,52.189,52.2029,54800.0
2008-02-15 15:45:00,75.3,75.39,75.09,75.2,68200.0,52.2029,52.2653,52.0573,52.1335,68200.0
2008-02-15 15:50:00,75.19,75.36,75.04,75.34,75800.0,52.1266,52.2445,52.0226,52.2306,75800.0
2008-02-15 15:55:00,75.33,75.56,75.06,75.56,93800.0,52.2237,52.3831,52.0365,52.3831,93800.0
2008-02-19 09:30:00,76.09,76.24,75.6,76.09,75500.0,52.7505,52.8545,52.4108,52.7505,75500.0
2008-02-19 09:35:00,76.05,76.12,75.8,75.86,66500.0,52.7228,52.7713,52.5495,52.5911,66500.0
2008-02-19 09:40:00,75.84,75.98,75.45,75.78,77700.0,52.5772,52.6743,52.3068,52.5356,77700.0
2008-02-19 09:45:00,75.79,75.99,75.6,75.67,56400.0,52.5426,52.6812,52.4108,52.4594,56400.0
2008-02-19 09:50:00,75.67,76.05,75.39,76.03,95500.0,52.4594,52.7228,52.2653,52.7089,95500.0
2008-02-19 09:55:00,76.03,76.04,75.76,75.91,53700.0,52.7089,52.7159,52.5218,52.6258,53700.0
2008-02-19 10:00:00,75.94,76.15,75.83,75.93,51200.0,52.6465,52.7921,52.5703,52.6396,51200.0
2008-02-19 10:05:00,75.88,76.14,75.8,76.01,61500.0,52.605,52.7852,52.5495,52.6951,61500.0
2008-02-19 10:10:00,76.0,76.1,75.96,76.05,32800.0,52.6881,52.7575,52.6604,52.7228,32800.0
2008-02-19 10:15:00,76.1,76.23,75.86,76.22,41500.0,52.7575,52.8476,52.5911,52.8407,41500.0
2008-02-19 10:20:00,76.19,76.32,76.0,76.11,25800.0,52.8199,52.91,52.6881,52.7644,25800.0
2008-02-19 10:25:00,76.13,76.17,75.86,75.87,29900.0,52.7783,52.806,52.5911,52.598,29900.0
2008-02-19 10:30:00,75.89,75.89,75.5,75.84,75500.0,52.6119,52.6119,52.3415,52.5772,75500.0
2008-02-19 10:35:00,75.84,76.19,75.81,76.03,39100.0,52.5772,52.8199,52.5564,52.7089,39100.0
2008-02-19 10:40:00,76.03,76.17,75.97,75.97,20500.0,52.7089,52.806,52.6673,52.6673,20500.0
2008-02-19 10:45:00,75.98,76.04,75.84,76.01,32200.0,52.6743,52.7159,52.5772,52.6951,32200.0
2008-02-19 10:50:00,76.01,76.08,75.94,76.04,15200.0,52.6951,52.7436,52.6465,52.7159,15200.0
2008-02-19 10:55:00,76.08,76.15,75.99,76.01,14900.0,52.7436,52.7921,52.6812,52.6951,14900.0
2008-02-19 11:00:00,76.03,76.1,75.57,75.75,46900.0,52.7089,52.7575,52.39,52.5148,46900.0
2008-02-19 11:05:00,75.75,75.76,75.52,75.67,45200.0,52.5148,52.5218,52.3554,52.4594,45200.0
2008-02-19 11:10:00,75.67,75.67,75.48,75.48,20300.0,52.4594,52.4594,52.3276,52.3276,20300.0
2008-02-19 11:15:00,75.41,75.47,75.39,75.41,29300.0,52.2791,52.3207,52.2653,52.2791,29300.0
2008-02-19 11:20:00,75.41,75.69,75.25,75.59,48400.0,52.2791,52.4732,52.1682,52.4039,48400.0
2008-02-19 11:25:00,75.59,75.62,75.46,75.47,16500.0,52.4039,52.4247,52.3138,52.3207,16500.0
2008-02-19 11:30:00,75.45,75.73,75.45,75.7,15200.0,52.3068,52.501,52.3068,52.4802,15200.0
2008-02-19 11:35:00,75.67,76.01,75.67,75.85,18600.0,52.4594,52.6951,52.4594,52.5842,18600.0
2008-02-19 11:40:00,75.85,75.93,75.73,75.93,15300.0,52.5842,52.6396,52.501,52.6396,15300.0
2008-02-19 11:45:00,75.97,76.02,75.88,75.96,22300.0,52.6673,52.702,52.605,52.6604,22300.0
2008-02-19 11:50:00,75.88,76.03,75.79,75.92,22600.0,52.605,52.7089,52.5426,52.6327,22600.0
2008-02-19 11:55:00,75.92,76.0,75.87,75.9,11600.0,52.6327,52.6881,52.598,52.6188,11600.0
2008-02-19 12:00:00,75.93,75.96,75.79,75.95,23200.0,52.6396,52.6604,52.5426,52.6535,23200.0
2008-02-19 12:05:00,75.93,75.93,75.55,75.76,13100.0,52.6396,52.6396,52.3762,52.5218,13100.0
2008-02-19 12:10:00,75.8,76.05,75.76,75.83,25800.0,52.5495,52.7228,52.5218,52.5703,25800.0
2008-02-19 12:15:00,75.8,75.9,75.69,75.88,18100.0,52.5495,52.6188,52.4732,52.605,18100.0
2008-02-19 12:20:00,75.86,75.99,75.86,75.88,17700.0,52.5911,52.6812,52.5911,52.605,17700.0
2008-02-19 12:25:00,75.88,76.01,75.85,75.99,13900.0,52.605,52.6951,52.5842,52.6812,13900.0
2008-02-19 12:30:00,75.97,75.97,75.83,75.91,15200.0,52.6673,52.6673,52.5703,52.6258,15200.0
2008-02-19 12:35:00,75.88,75.88,75.64,75.66,7400.0,52.605,52.605,52.4386,52.4524,7400.0
2008-02-19 12:40:00,75.66,75.72,75.59,75.59,8300.0,52.4524,52.494,52.4039,52.4039,8300.0
2008-02-19 12:45:00,75.59,75.69,75.52,75.69,11400.0,52.4039,52.4732,52.3554,52.4732,11400.0
2008-02-19 12:50:00,75.69,75.7,75.5,75.53,14900.0,52.4732,52.4802,52.3415,52.3623,14900.0
2008-02-19 12:55:00,75.53,75.67,75.5,75.5,12100.0,52.3623,52.4594,52.3415,52.3415,12100.0
2008-02-19 13:00:00,75.5,75.85,75.5,75.64,23100.0,52.3415,52.5842,52.3415,52.4386,23100.0
2008-02-19 13:05:00,75.67,75.76,75.6,75.71,15000.0,52.4594,52.5218,52.4108,52.4871,15000.0
2008-02-19 13:10:00,75.73,75.83,75.71,75.82,14800.0,52.501,52.5703,52.4871,52.5634,14800.0
2008-02-19 13:15:00,75.82,76.04,75.82,75.92,18400.0,52.5634,52.7159,52.5634,52.6327,18400.0
2008-02-19 13:20:00,75.88,75.97,75.8,75.9,13600.0,52.605,52.6673,52.5495,52.6188,13600.0
2008-02-19 13:25:00,75.9,76.01,75.88,75.9,12800.0,52.6188,52.6951,52.605,52.6188,12800.0
2008-02-19 13:30:00,75.86,75.87,75.66,75.72,24500.0,52.5911,52.598,52.4524,52.494,24500.0
2008-02-19 13:35:00,75.73,75.84,75.64,75.81,16100.0,52.501,52.5772,52.4386,52.5564,16100.0
2008-02-19 13:40:00,75.83,75.84,75.6,75.65,10900.0,52.5703,52.5772,52.4108,52.4455,10900.0
2008-02-19 13:45:00,75.64,75.67,75.56,75.63,12900.0,52.4386,52.4594,52.3831,52.4316,12900.0
2008-02-19 13:50:00,75.63,75.72,75.57,75.65,18800.0,52.4316,52.494,52.39,52.4455,18800.0
2008-02-19 13:55:00,75.65,75.93,75.63,75.69,10500.0,52.4455,52.6396,52.4316,52.4732,10500.0
2008-02-19 14:00:00,75.69,75.83,75.58,75.58,30900.0,52.4732,52.5703,52.397,52.397,30900.0
2008-02-19 14:05:00,75.6,75.8,75.59,75.77,14000.0,52.4108,52.5495,52.4039,52.5287,14000.0
2008-02-19 14:10:00,75.78,75.94,75.69,75.76,20900.0,52.5356,52.6465,52.4732,52.5218,20900.0
2008-02-19 14:15:00,75.76,75.95,75.75,75.9,12300.0,52.5218,52.6535,52.5148,52.6188,12300.0
2008-02-19 14:20:00,75.9,76.0,75.81,75.97,14000.0,52.6188,52.6881,52.5564,52.6673,14000.0
2008-02-19 14:25:00,75.98,76.02,75.6,75.6,18800.0,52.6743,52.702,52.4108,52.4108,18800.0
2008-02-19 14:30:00,75.63,75.71,75.47,75.47,19200.0,52.4316,52.4871,52.3207,52.3207,19200.0
2008-02-19 14:35:00,75.5,75.59,75.4,75.45,33100.0,52.3415,52.4039,52.2722,52.3068,33100.0
2008-02-19 14:40:00,75.47,75.61,75.39,75.57,58900.0,52.3207,52.4178,52.2653,52.39,58900.0
2008-02-19 14:45:00,75.61,75.61,75.38,75.41,41200.0,52.4178,52.4178,52.2583,52.2791,41200.0
2008-02-19 14:50:00,75.42,75.42,75.27,75.35,23300.0,52.2861,52.2861,52.1821,52.2375,23300.0
2008-02-19 14:55:00,75.31,75.44,75.3,75.36,26100.0,52.2098,52.2999,52.2029,52.2445,26100.0
2008-02-19 15:00:00,75.35,75.36,75.08,75.15,78900.0,52.2375,52.2445,52.0503,52.0989,78900.0
2008-02-19 15:05:00,75.16,75.25,75.09,75.18,21400.0,52.1058,52.1682,52.0573,52.1197,21400.0
2008-02-19 15:10:00,75.13,75.23,75.0,75.14,30200.0,52.085,52.1543,51.9949,52.0919,30200.0
2008-02-19 15:15:00,75.08,75.1,74.92,74.95,21400.0,52.0503,52.0642,51.9394,51.9602,21400.0
2008-02-19 15:20:00,74.93,75.07,74.83,74.9,24800.0,51.9464,52.0434,51.877,51.9256,24800.0
2008-02-19 15:25:00,74.88,75.05,74.75,74.96,33100.0,51.9117,52.0295,51.8216,51.9671,33100.0
2008-02-19 15:30:00,74.92,75.17,74.9,75.13,28300.0,51.9394,52.1127,51.9256,52.085,28300.0
2008-02-19 15:35:00,75.11,75.33,74.94,75.02,43000.0,52.0711,52.2237,51.9533,52.0087,43000.0
2008-02-19 15:40:00,75.02,75.07,74.89,74.92,33300.0,52.0087,52.0434,51.9186,51.9394,33300.0
2008-02-19 15:45:00,74.96,74.99,74.67,74.7,34000.0,51.9671,51.9879,51.7661,51.7869,34000.0
2008-02-19 15:50:00,74.69,74.69,74.36,74.66,62000.0,51.78,51.78,51.5512,51.7592,62000.0
2008-02-19 15:55:00,74.66,74.74,74.55,74.61,56300.0,51.7592,51.8146,51.6829,51.7245,56300.0
2008-02-20 09:30:00,74.06,74.77,73.74,74.34,29300.0,51.3432,51.8354,51.1214,51.5373,29300.0
2008-02-20 09:35:00,74.41,75.43,74.4,75.35,21500.0,51.5859,52.293,51.5789,52.2375,21500.0
2008-02-20 09:40:00,75.21,75.32,74.76,74.83,18900.0,52.1405,52.2167,51.8285,51.877,18900.0
2008-02-20 09:45:00,74.79,75.11,74.67,74.81,25900.0,51.8493,52.0711,51.7661,51.8632,25900.0
2008-02-20 09:50:00,74.85,75.67,74.85,75.66,30500.0,51.8909,52.4594,51.8909,52.4524,30500.0
2008-02-20 09:55:00,75.67,75.72,74.8,74.88,25800.0,52.4594,52.494,51.8562,51.9117,25800.0
2008-02-20 10:00:00,74.88,74.88,74.3,74.35,19900.0,51.9117,51.9117,51.5096,51.5443,19900.0
2008-02-20 10:05:00,74.38,74.58,74.22,74.49,22200.0,51.5651,51.7037,51.4541,51.6413,22200.0
2008-02-20 10:10:00,74.52,74.66,74.47,74.57,15400.0,51.6621,51.7592,51.6274,51.6968,15400.0
2008-02-20 10:15:00,74.57,75.32,74.56,75.32,36600.0,51.6968,52.2167,51.6898,52.2167,36600.0
2008-02-20 10:20:00,75.35,75.43,75.1,75.13,21800.0,52.2375,52.293,52.0642,52.085,21800.0
2008-02-20 10:25:00,75.12,75.19,74.85,75.12,25300.0,52.0781,52.1266,51.8909,52.0781,25300.0
2008-02-20 10:30:00,75.12,75.5,75.07,75.34,29200.0,52.0781,52.3415,52.0434,52.2306,29200.0
2008-02-20 10:35:00,75.31,75.64,75.23,75.48,24600.0,52.2098,52.4386,52.1543,52.3276,24600.0
2008-02-20 10:40:00,75.5,75.66,75.42,75.5,16300.0,52.3415,52.4524,52.2861,52.3415,16300.0
2008-02-20 10:45:00,75.57,75.57,75.37,75.46,14200.0,52.39,52.39,52.2514,52.3138,14200.0
2008-02-20 10:50:00,75.4,75.59,75.34,75.51,22300.0,52.2722,52.4039,52.2306,52.3484,22300.0
2008-02-20 10:55:00,75.45,75.91,75.45,75.55,69500.0,52.3068,52.6258,52.3068,52.3762,69500.0
2008-02-20 11:00:00,75.53,75.72,75.39,75.68,22600.0,52.3623,52.494,52.2653,52.4663,22600.0
2008-02-20 11:05:00,75.71,75.77,75.61,75.71,26500.0,52.4871,52.5287,52.4178,52.4871,26500.0
2008-02-20 11:10:00,75.74,75.86,75.61,75.74,18400.0,52.5079,52.5911,52.4178,52.5079,18400.0
2008-02-20 11:15:00,75.77,75.79,75.61,75.74,9600.0,52.5287,52.5426,52.4178,52.5079,9600.0
2008-02-20 11:20:00,75.78,76.1,75.75,76.05,11500.0,52.5356,52.7575,52.5148,52.7228,11500.0
2008-02-20 11:25:00,76.09,76.13,75.84,76.0,32900.0,52.7505,52.7783,52.5772,52.6881,32900.0
2008-02-20 11:30:00,75.96,76.11,75.87,75.92,16400.0,52.6604,52.7644,52.598,52.6327,16400.0
2008-02-20 11:35:00,75.94,75.94,75.6,75.77,17800.0,52.6465,52.6465,52.4108,52.5287,17800.0
2008-02-20 11:40:00,75.77,75.9,75.71,75.76,14200.0,52.5287,52.6188,52.4871,52.5218,14200.0
2008-02-20 11:45:00,75.75,76.03,75.72,75.99,12600.0,52.5148,52.7089,52.494,52.6812,12600.0
2008-02-20 11:50:00,75.99,76.02,75.87,76.02,12600.0,52.6812,52.702,52.598,52.702,12600.0
2008-02-20 11:55:00,76.01,76.01,75.8,75.8,36600.0,52.6951,52.6951,52.5495,52.5495,36600.0
2008-02-20 12:00:00,75.75,76.04,75.6,75.94,18200.0,52.5148,52.7159,52.4108,52.6465,18200.0
2008-02-20 12:05:00,75.99,76.29,75.82,76.23,15400.0,52.6812,52.8892,52.5634,52.8476,15400.0
2008-02-20 12:10:00,76.18,76.48,75.99,76.36,27700.0,52.8129,53.0209,52.6812,52.9377,27700.0
2008-02-20 12:15:00,76.35,76.47,76.16,76.16,11900.0,52.9308,53.014,52.7991,52.7991,11900.0
2008-02-20 12:20:00,76.23,76.66,76.23,76.34,34800.0,52.8476,53.1457,52.8476,52.9239,34800.0
2008-02-20 12:25:00,76.35,76.42,76.17,76.36,49100.0,52.9308,52.9793,52.806,52.9377,49100.0
2008-02-20 12:30:00,76.35,76.66,76.25,76.6,45000.0,52.9308,53.1457,52.8615,53.1041,45000.0
2008-02-20 12:35:00,76.6,76.98,76.56,76.92,60800.0,53.1041,53.3675,53.0764,53.3259,60800.0
2008-02-20 12:40:00,76.9,76.9,76.51,76.6,19500.0,53.3121,53.3121,53.0417,53.1041,19500.0
2008-02-20 12:45:00,76.62,76.73,76.54,76.54,13000.0,53.118,53.1942,53.0625,53.0625,13000.0
2008-02-20 12:50:00,76.55,76.68,76.34,76.56,15200.0,53.0694,53.1596,52.9239,53.0764,15200.0
2008-02-20 12:55:00,76.54,76.88,76.48,76.51,42300.0,53.0625,53.2982,53.0209,53.0417,42300.0
2008-02-20 13:00:00,76.49,76.92,76.48,76.92,16700.0,53.0278,53.3259,53.0209,53.3259,16700.0
2008-02-20 13:05:00,76.91,77.01,76.7,76.88,30900.0,53.319,53.3883,53.1734,53.2982,30900.0
2008-02-20 13:10:00,76.86,76.95,76.58,76.59,16000.0,53.2844,53.3467,53.0902,53.0972,16000.0
2008-02-20 13:15:00,76.57,76.64,76.41,76.46,16400.0,53.0833,53.1318,52.9724,53.007,16400.0
2008-02-20 13:20:00,76.43,76.57,76.24,76.24,16300.0,52.9862,53.0833,52.8545,52.8545,16300.0
2008-02-20 13:25:00,76.33,76.33,76.09,76.26,17200.0,52.9169,52.9169,52.7505,52.8684,17200.0
2008-02-20 13:30:00,76.28,76.4,76.11,76.4,14100.0,52.8823,52.9655,52.7644,52.9655,14100.0
2008-02-20 13:35:00,76.4,76.59,76.4,76.59,9000.0,52.9655,53.0972,52.9655,53.0972,9000.0
2008-02-20 13:40:00,76.59,76.81,76.57,76.77,36500.0,53.0972,53.2497,53.0833,53.222,36500.0
2008-02-20 13:45:00,76.79,76.86,76.57,76.6,7400.0,53.2358,53.2844,53.0833,53.1041,7400.0
2008-02-20 13:50:00,76.59,76.8,76.59,76.78,12300.0,53.0972,53.2428,53.0972,53.2289,12300.0
2008-02-20 13:55:00,76.75,76.78,76.44,76.54,13300.0,53.2081,53.2289,52.9932,53.0625,13300.0
2008-02-20 14:00:00,76.54,76.8,76.29,76.47,41400.0,53.0625,53.2428,52.8892,53.014,41400.0
2008-02-20 14:05:00,76.52,76.84,76.52,76.6,18300.0,53.0486,53.2705,53.0486,53.1041,18300.0
2008-02-20 14:10:00,76.66,76.73,76.32,76.44,21300.0,53.1457,53.1942,52.91,52.9932,21300.0
2008-02-20 14:15:00,76.44,76.61,76.2,76.2,23200.0,52.9932,53.111,52.8268,52.8268,23200.0
2008-02-20 14:20:00,76.26,76.51,76.15,76.4,26800.0,52.8684,53.0417,52.7921,52.9655,26800.0
2008-02-20 14:25:00,76.4,76.63,76.4,76.53,15400.0,52.9655,53.1249,52.9655,53.0556,15400.0
2008-02-20 14:30:00,76.55,76.72,76.44,76.51,16800.0,53.0694,53.1873,52.9932,53.0417,16800.0
2008-02-20 14:35:00,76.48,76.65,76.45,76.54,20900.0,53.0209,53.1388,53.0001,53.0625,20900.0
2008-02-20 14:40:00,76.53,76.7,76.4,76.68,14400.0,53.0556,53.1734,52.9655,53.1596,14400.0
2008-02-20 14:45:00,76.68,77.09,76.67,77.06,21300.0,53.1596,53.4438,53.1526,53.423,21300.0
2008-02-20 14:50:00,77.08,77.44,77.02,77.25,88700.0,53.4369,53.6864,53.3953,53.5547,88700.0
2008-02-20 14:55:00,77.26,77.35,77.11,77.11,35800.0,53.5617,53.6241,53.4577,53.4577,35800.0
2008-02-20 15:00:00,77.14,77.26,77.04,77.21,14700.0,53.4785,53.5617,53.4091,53.527,14700.0
2008-02-20 15:05:00,77.16,77.24,76.89,77.0,34500.0,53.4923,53.5478,53.3052,53.3814,34500.0
2008-02-20 15:10:00,76.99,77.1,76.8,76.84,27800.0,53.3745,53.4507,53.2428,53.2705,27800.0
2008-02-20 15:15:00,76.92,77.0,76.71,76.86,26000.0,53.3259,53.3814,53.1804,53.2844,26000.0
2008-02-20 15:20:00,76.86,77.03,76.69,76.69,43000.0,53.2844,53.4022,53.1665,53.1665,43000.0
2008-02-20 15:25:00,76.71,76.9,76.7,76.79,39600.0,53.1804,53.3121,53.1734,53.2358,39600.0
2008-02-20 15:30:00,76.81,76.89,76.59,76.74,73600.0,53.2497,53.3052,53.0972,53.2012,73600.0
2008-02-20 15:35:00,76.74,76.98,76.66,76.93,61500.0,53.2012,53.3675,53.1457,53.3329,61500.0
2008-02-20 15:40:00,76.94,77.1,76.29,76.94,78500.0,53.3398,53.4507,52.8892,53.3398,78500.0
2008-02-20 15:45:00,76.93,77.03,76.81,77.0,70400.0,53.3329,53.4022,53.2497,53.3814,70400.0
2008-02-20 15:50:00,77.0,77.03,76.88,76.9,77000.0,53.3814,53.4022,53.2982,53.3121,77000.0
2008-02-20 15:55:00,76.91,77.03,76.83,76.98,94800.0,53.319,53.4022,53.2636,53.3675,94800.0
2008-02-21 09:30:00,77.53,77.57,77.08,77.34,15500.0,53.7488,53.7766,53.4369,53.6171,15500.0
2008-02-21 09:35:00,77.38,77.89,77.35,77.86,31600.0,53.6449,53.9984,53.6241,53.9776,31600.0
2008-02-21 09:40:00,77.82,78.7,77.8,78.6,39600.0,53.9499,54.56,53.936,54.4906,39600.0
2008-02-21 09:45:00,78.6,78.62,77.75,78.17,28400.0,54.4906,54.5045,53.9014,54.1925,28400.0
2008-02-21 09:50:00,78.21,78.21,77.79,78.11,58100.0,54.2203,54.2203,53.9291,54.1509,58100.0
2008-02-21 09:55:00,78.11,78.41,77.95,78.24,39700.0,54.1509,54.3589,54.04,54.2411,39700.0
2008-02-21 10:00:00,78.35,78.35,77.96,78.0,42000.0,54.3173,54.3173,54.0469,54.0747,42000.0
2008-02-21 10:05:00,78.02,78.18,77.86,78.02,62800.0,54.0885,54.1995,53.9776,54.0885,62800.0
2008-02-21 10:10:00,78.06,78.23,77.94,77.94,22700.0,54.1163,54.2341,54.0331,54.0331,22700.0
2008-02-21 10:15:00,77.94,78.23,77.73,78.23,39300.0,54.0331,54.2341,53.8875,54.2341,39300.0
2008-02-21 10:20:00,78.15,78.21,77.93,78.09,38500.0,54.1787,54.2203,54.0261,54.1371,38500.0
2008-02-21 10:25:00,78.08,78.18,77.65,77.81,62200.0,54.1301,54.1995,53.832,53.943,62200.0
2008-02-21 10:30:00,77.8,77.91,77.33,77.45,29200.0,53.936,54.0123,53.6102,53.6934,29200.0
2008-02-21 10:35:00,77.45,77.68,77.33,77.33,21200.0,53.6934,53.8528,53.6102,53.6102,21200.0
2008-02-21 10:40:00,77.35,77.35,77.05,77.19,19000.0,53.6241,53.6241,53.4161,53.5131,19000.0
2008-02-21 10:45:00,77.09,77.42,77.09,77.34,22200.0,53.4438,53.6726,53.4438,53.6171,22200.0
2008-02-21 10:50:00,77.35,77.39,77.03,77.13,13600.0,53.6241,53.6518,53.4022,53.4715,13600.0
2008-02-21 10:55:00,77.13,77.13,76.91,77.01,16400.0,53.4715,53.4715,53.319,53.3883,16400.0
2008-02-21 11:00:00,77.0,77.15,76.92,77.08,8800.0,53.3814,53.4854,53.3259,53.4369,8800.0
2008-02-21 11:05:00,77.08,77.18,77.02,77.13,10000.0,53.4369,53.5062,53.3953,53.4715,10000.0
2008-02-21 11:10:00,77.16,77.2,77.07,77.19,18100.0,53.4923,53.5201,53.4299,53.5131,18100.0
2008-02-21 11:15:00,77.14,77.4,77.12,77.4,6600.0,53.4785,53.6587,53.4646,53.6587,6600.0
2008-02-21 11:20:00,77.4,77.43,77.07,77.37,12000.0,53.6587,53.6795,53.4299,53.6379,12000.0
2008-02-21 11:25:00,77.37,77.62,77.32,77.49,16600.0,53.6379,53.8112,53.6033,53.7211,16600.0
2008-02-21 11:30:00,77.49,78.03,77.47,77.83,36800.0,53.7211,54.0955,53.7072,53.9568,36800.0
2008-02-21 11:35:00,77.83,77.94,77.63,77.71,17600.0,53.9568,54.0331,53.8182,53.8736,17600.0
2008-02-21 11:40:00,77.7,78.03,77.67,77.97,17500.0,53.8667,54.0955,53.8459,54.0539,17500.0
2008-02-21 11:45:00,78.01,78.01,77.74,77.86,21900.0,54.0816,54.0816,53.8944,53.9776,21900.0
2008-02-21 11:50:00,77.85,77.87,77.69,77.78,8200.0,53.9707,53.9846,53.8598,53.9222,8200.0
2008-02-21 11:55:00,77.75,77.81,77.63,77.81,7600.0,53.9014,53.943,53.8182,53.943,7600.0
2008-02-21 12:00:00,77.78,77.78,77.6,77.67,8900.0,53.9222,53.9222,53.7974,53.8459,8900.0
2008-02-21 12:05:00,77.61,77.71,77.4,77.4,21400.0,53.8043,53.8736,53.6587,53.6587,21400.0
2008-02-21 12:10:00,77.37,77.51,77.26,77.42,13900.0,53.6379,53.735,53.5617,53.6726,13900.0
2008-02-21 12:15:00,77.38,77.52,77.35,77.5,12600.0,53.6449,53.7419,53.6241,53.728,12600.0
2008-02-21 12:20:00,77.44,77.44,77.23,77.3,5800.0,53.6864,53.6864,53.5409,53.5894,5800.0
2008-02-21 12:25:00,77.3,77.5,77.3,77.5,6600.0,53.5894,53.728,53.5894,53.728,6600.0
2008-02-21 12:30:00,77.44,77.46,77.33,77.4,6300.0,53.6864,53.7003,53.6102,53.6587,6300.0
2008-02-21 12:35:00,77.44,77.49,77.42,77.42,1600.0,53.6864,53.7211,53.6726,53.6726,1600.0
2008-02-21 12:40:00,77.41,77.59,77.41,77.44,12600.0,53.6656,53.7904,53.6656,53.6864,12600.0
2008-02-21 12:45:00,77.41,77.44,77.22,77.35,12900.0,53.6656,53.6864,53.5339,53.6241,12900.0
2008-02-21 12:50:00,77.37,77.5,77.37,77.41,3200.0,53.6379,53.728,53.6379,53.6656,3200.0
2008-02-21 12:55:00,77.44,77.58,77.43,77.43,5000.0,53.6864,53.7835,53.6795,53.6795,5000.0
2008-02-21 13:00:00,77.47,77.48,77.16,77.36,13300.0,53.7072,53.7142,53.4923,53.631,13300.0
2008-02-21 13:05:00,77.38,77.45,77.33,77.43,5100.0,53.6449,53.6934,53.6102,53.6795,5100.0
2008-02-21 13:10:00,77.38,77.38,77.03,77.1,24500.0,53.6449,53.6449,53.4022,53.4507,24500.0
2008-02-21 13:15:00,77.11,77.26,77.1,77.16,16100.0,53.4577,53.5617,53.4507,53.4923,16100.0
2008-02-21 13:20:00,77.22,77.27,77.13,77.15,21100.0,53.5339,53.5686,53.4715,53.4854,21100.0
2008-02-21 13:25:00,77.17,77.27,77.08,77.27,14900.0,53.4993,53.5686,53.4369,53.5686,14900.0
2008-02-21 13:30:00,77.3,77.39,77.2,77.32,11300.0,53.5894,53.6518,53.5201,53.6033,11300.0
2008-02-21 13:35:00,77.25,77.28,76.99,77.07,21800.0,53.5547,53.5755,53.3745,53.4299,21800.0
2008-02-21 13:40:00,77.05,77.07,77.0,77.01,15100.0,53.4161,53.4299,53.3814,53.3883,15100.0
2008-02-21 13:45:00,77.02,77.06,76.86,76.99,10800.0,53.3953,53.423,53.2844,53.3745,10800.0
2008-02-21 13:50:00,76.96,77.02,76.9,77.02,9900.0,53.3537,53.3953,53.3121,53.3953,9900.0
2008-02-21 13:55:00,77.07,77.4,77.07,77.3,8500.0,53.4299,53.6587,53.4299,53.5894,8500.0
2008-02-21 14:00:00,77.29,77.44,77.26,77.28,18000.0,53.5825,53.6864,53.5617,53.5755,18000.0
2008-02-21 14:05:00,77.2,77.32,77.15,77.3,11100.0,53.5201,53.6033,53.4854,53.5894,11100.0
2008-02-21 14:10:00,77.3,77.32,77.0,77.12,21300.0,53.5894,53.6033,53.3814,53.4646,21300.0
2008-02-21 14:15:00,77.1,77.24,77.02,77.16,35200.0,53.4507,53.5478,53.3953,53.4923,35200.0
2008-02-21 14:20:00,77.2,77.37,77.07,77.2,30800.0,53.5201,53.6379,53.4299,53.5201,30800.0
2008-02-21 14:25:00,77.2,77.37,77.2,77.35,23000.0,53.5201,53.6379,53.5201,53.6241,23000.0
2008-02-21 14:30:00,77.35,77.57,77.27,77.37,21100.0,53.6241,53.7766,53.5686,53.6379,21100.0
2008-02-21 14:35:00,77.37,77.41,77.31,77.31,17400.0,53.6379,53.6656,53.5963,53.5963,17400.0
2008-02-21 14:40:00,77.4,77.45,77.28,77.32,25400.0,53.6587,53.6934,53.5755,53.6033,25400.0
2008-02-21 14:45:00,77.26,77.27,77.04,77.17,21700.0,53.5617,53.5686,53.4091,53.4993,21700.0
2008-02-21 14:50:00,77.16,77.21,76.98,77.01,10000.0,53.4923,53.527,53.3675,53.3883,10000.0
2008-02-21 14:55:00,77.01,77.22,76.91,77.17,10600.0,53.3883,53.5339,53.319,53.4993,10600.0
2008-02-21 15:00:00,77.14,77.14,76.75,76.85,14300.0,53.4785,53.4785,53.2081,53.2774,14300.0
2008-02-21 15:05:00,76.85,76.85,76.63,76.82,15900.0,53.2774,53.2774,53.1249,53.2566,15900.0
2008-02-21 15:10:00,76.78,76.83,76.66,76.77,16800.0,53.2289,53.2636,53.1457,53.222,16800.0
2008-02-21 15:15:00,76.75,76.97,76.62,76.85,27900.0,53.2081,53.3606,53.118,53.2774,27900.0
2008-02-21 15:20:00,76.83,77.03,76.76,76.92,25100.0,53.2636,53.4022,53.215,53.3259,25100.0
2008-02-21 15:25:00,76.88,77.02,76.71,76.76,26700.0,53.2982,53.3953,53.1804,53.215,26700.0
2008-02-21 15:30:00,76.78,76.93,76.76,76.87,26700.0,53.2289,53.3329,53.215,53.2913,26700.0
2008-02-21 15:35:00,76.88,76.94,76.45,76.45,27700.0,53.2982,53.3398,53.0001,53.0001,27700.0
2008-02-21 15:40:00,76.45,76.6,76.26,76.46,36000.0,53.0001,53.1041,52.8684,53.007,36000.0
2008-02-21 15:45:00,76.49,76.67,76.39,76.61,41000.0,53.0278,53.1526,52.9585,53.111,41000.0
2008-02-21 15:50:00,76.55,76.69,76.4,76.5,181000.0,53.0694,53.1665,52.9655,53.0348,181000.0
2008-02-21 15:55:00,76.5,76.57,76.35,76.56,31000.0,53.0348,53.0833,52.9308,53.0764,31000.0
2008-02-22 09:30:00,76.67,77.05,76.31,76.31,16400.0,53.1526,53.4161,52.9031,52.9031,16400.0
2008-02-22 09:35:00,76.31,76.46,75.75,76.15,19600.0,52.9031,53.007,52.5148,52.7921,19600.0
2008-02-22 09:40:00,76.1,76.11,75.72,75.73,18400.0,52.7575,52.7644,52.494,52.501,18400.0
2008-02-22 09:45:00,75.73,76.09,75.73,75.97,23000.0,52.501,52.7505,52.501,52.6673,23000.0
2008-02-22 09:50:00,75.97,75.98,75.73,75.81,13900.0,52.6673,52.6743,52.501,52.5564,13900.0
2008-02-22 09:55:00,75.87,76.28,75.79,76.28,23100.0,52.598,52.8823,52.5426,52.8823,23100.0
2008-02-22 10:00:00,76.35,76.4,75.97,76.23,31500.0,52.9308,52.9655,52.6673,52.8476,31500.0
2008-02-22 10:05:00,76.25,76.7,76.07,76.7,27800.0,52.8615,53.1734,52.7367,53.1734,27800.0
2008-02-22 10:10:00,76.7,76.78,76.45,76.52,37500.0,53.1734,53.2289,53.0001,53.0486,37500.0
2008-02-22 10:15:00,76.57,76.61,76.45,76.57,22800.0,53.0833,53.111,53.0001,53.0833,22800.0
2008-02-22 10:20:00,76.56,76.61,76.28,76.49,25400.0,53.0764,53.111,52.8823,53.0278,25400.0
2008-02-22 10:25:00,76.49,76.88,76.45,76.79,21900.0,53.0278,53.2982,53.0001,53.2358,21900.0
2008-02-22 10:30:00,76.81,76.85,76.03,76.03,20000.0,53.2497,53.2774,52.7089,52.7089,20000.0
2008-02-22 10:35:00,76.05,76.31,75.9,75.9,24600.0,52.7228,52.9031,52.6188,52.6188,24600.0
2008-02-22 10:40:00,75.89,76.39,75.85,76.39,17400.0,52.6119,52.9585,52.5842,52.9585,17400.0
2008-02-22 10:45:00,76.29,76.59,76.26,76.3,16300.0,52.8892,53.0972,52.8684,52.8961,16300.0
2008-02-22 10:50:00,76.3,76.48,76.07,76.09,15700.0,52.8961,53.0209,52.7367,52.7505,15700.0
2008-02-22 10:55:00,76.07,76.32,76.07,76.19,8500.0,52.7367,52.91,52.7367,52.8199,8500.0
2008-02-22 11:00:00,76.17,76.43,76.16,76.18,5300.0,52.806,52.9862,52.7991,52.8129,5300.0
2008-02-22 11:05:00,76.15,76.19,76.0,76.02,10800.0,52.7921,52.8199,52.6881,52.702,10800.0
2008-02-22 11:10:00,76.03,76.26,76.0,76.25,8000.0,52.7089,52.8684,52.6881,52.8615,8000.0
2008-02-22 11:15:00,76.27,76.3,76.17,76.19,15600.0,52.8753,52.8961,52.806,52.8199,15600.0
2008-02-22 11:20:00,76.19,76.28,76.06,76.19,25200.0,52.8199,52.8823,52.7297,52.8199,25200.0
2008-02-22 11:25:00,76.23,76.47,76.2,76.39,10600.0,52.8476,53.014,52.8268,52.9585,10600.0
2008-02-22 11:30:00,76.34,76.55,76.25,76.5,6800.0,52.9239,53.0694,52.8615,53.0348,6800.0
2008-02-22 11:35:00,76.5,76.98,76.49,76.95,12100.0,53.0348,53.3675,53.0278,53.3467,12100.0
2008-02-22 11:40:00,76.95,76.95,76.55,76.58,12000.0,53.3467,53.3467,53.0694,53.0902,12000.0
2008-02-22 11:45:00,76.55,76.56,76.27,76.37,10100.0,53.0694,53.0764,52.8753,52.9447,10100.0
2008-02-22 11:50:00,76.37,76.68,76.37,76.67,7400.0,52.9447,53.1596,52.9447,53.1526,7400.0
2008-02-22 11:55:00,76.67,76.68,76.41,76.41,9300.0,53.1526,53.1596,52.9724,52.9724,9300.0
2008-02-22 12:00:00,76.42,76.46,76.36,76.37,5100.0,52.9793,53.007,52.9377,52.9447,5100.0
2008-02-22 12:05:00,76.38,76.44,76.32,76.4,8200.0,52.9516,52.9932,52.91,52.9655,8200.0
2008-02-22 12:10:00,76.36,76.37,76.1,76.15,6400.0,52.9377,52.9447,52.7575,52.7921,6400.0
2008-02-22 12:15:00,76.11,76.11,75.85,75.9,12600.0,52.7644,52.7644,52.5842,52.6188,12600.0
2008-02-22 12:20:00,75.94,75.94,75.74,75.74,4200.0,52.6465,52.6465,52.5079,52.5079,4200.0
2008-02-22 12:25:00,75.74,75.88,75.72,75.79,8500.0,52.5079,52.605,52.494,52.5426,8500.0
2008-02-22 12:30:00,75.8,75.84,75.6,75.65,8800.0,52.5495,52.5772,52.4108,52.4455,8800.0
2008-02-22 12:35:00,75.68,75.93,75.65,75.84,16100.0,52.4663,52.6396,52.4455,52.5772,16100.0
2008-02-22 12:40:00,75.78,75.83,75.75,75.83,6900.0,52.5356,52.5703,52.5148,52.5703,6900.0
2008-02-22 12:45:00,75.89,76.08,75.84,75.87,13000.0,52.6119,52.7436,52.5772,52.598,13000.0
2008-02-22 12:50:00,75.8,75.95,75.7,75.77,10400.0,52.5495,52.6535,52.4802,52.5287,10400.0
2008-02-22 12:55:00,75.78,75.91,75.78,75.8,1600.0,52.5356,52.6258,52.5356,52.5495,1600.0
2008-02-22 13:00:00,75.84,75.84,75.59,75.63,11500.0,52.5772,52.5772,52.4039,52.4316,11500.0
2008-02-22 13:05:00,75.62,75.71,75.58,75.69,9700.0,52.4247,52.4871,52.397,52.4732,9700.0
2008-02-22 13:10:00,75.7,75.78,75.69,75.75,4800.0,52.4802,52.5356,52.4732,52.5148,4800.0
2008-02-22 13:15:00,75.72,76.02,75.71,75.83,9000.0,52.494,52.702,52.4871,52.5703,9000.0
2008-02-22 13:20:00,75.84,75.96,75.82,75.96,6000.0,52.5772,52.6604,52.5634,52.6604,6000.0
2008-02-22 13:25:00,75.98,76.04,75.79,75.8,7700.0,52.6743,52.7159,52.5426,52.5495,7700.0
2008-02-22 13:30:00,75.78,75.82,75.57,75.64,10800.0,52.5356,52.5634,52.39,52.4386,10800.0
2008-02-22 13:35:00,75.59,75.82,75.59,75.82,4400.0,52.4039,52.5634,52.4039,52.5634,4400.0
2008-02-22 13:40:00,75.81,75.92,75.58,75.87,38800.0,52.5564,52.6327,52.397,52.598,38800.0
2008-02-22 13:45:00,75.87,76.05,75.72,76.04,17200.0,52.598,52.7228,52.494,52.7159,17200.0
2008-02-22 13:50:00,76.03,76.17,75.89,75.92,7900.0,52.7089,52.806,52.6119,52.6327,7900.0
2008-02-22 13:55:00,75.98,76.14,75.77,75.93,13700.0,52.6743,52.7852,52.5287,52.6396,13700.0
2008-02-22 14:00:00,75.93,76.06,75.7,75.75,18200.0,52.6396,52.7297,52.4802,52.5148,18200.0
2008-02-22 14:05:00,75.76,75.87,75.6,75.71,49600.0,52.5218,52.598,52.4108,52.4871,49600.0
2008-02-22 14:10:00,75.71,75.76,75.56,75.76,11600.0,52.4871,52.5218,52.3831,52.5218,11600.0
2008-02-22 14:15:00,75.69,75.94,75.6,75.94,10200.0,52.4732,52.6465,52.4108,52.6465,10200.0
2008-02-22 14:20:00,75.93,76.06,75.83,75.92,14400.0,52.6396,52.7297,52.5703,52.6327,14400.0
2008-02-22 14:25:00,75.9,75.95,75.73,75.75,4500.0,52.6188,52.6535,52.501,52.5148,4500.0
2008-02-22 14:30:00,75.75,75.75,75.67,75.67,6600.0,52.5148,52.5148,52.4594,52.4594,6600.0
2008-02-22 14:35:00,75.67,76.02,75.67,75.96,14600.0,52.4594,52.702,52.4594,52.6604,14600.0
2008-02-22 14:40:00,75.93,76.2,75.93,76.14,10500.0,52.6396,52.8268,52.6396,52.7852,10500.0
2008-02-22 14:45:00,76.1,76.12,75.93,76.05,10600.0,52.7575,52.7713,52.6396,52.7228,10600.0
2008-02-22 14:50:00,76.01,76.09,75.93,76.06,5600.0,52.6951,52.7505,52.6396,52.7297,5600.0
2008-02-22 14:55:00,76.06,76.4,76.06,76.25,25200.0,52.7297,52.9655,52.7297,52.8615,25200.0
2008-02-22 15:00:00,76.23,76.28,76.15,76.17,10900.0,52.8476,52.8823,52.7921,52.806,10900.0
2008-02-22 15:05:00,76.18,76.25,76.1,76.1,17800.0,52.8129,52.8615,52.7575,52.7575,17800.0
2008-02-22 15:10:00,76.08,76.08,75.78,75.9,16100.0,52.7436,52.7436,52.5356,52.6188,16100.0
2008-02-22 15:15:00,75.91,75.91,75.62,75.68,16000.0,52.6258,52.6258,52.4247,52.4663,16000.0
2008-02-22 15:20:00,75.7,75.94,75.65,75.9,15800.0,52.4802,52.6465,52.4455,52.6188,15800.0
2008-02-22 15:25:00,75.88,76.22,75.82,76.22,16500.0,52.605,52.8407,52.5634,52.8407,16500.0
2008-02-22 15:30:00,76.25,76.68,76.2,76.64,66300.0,52.8615,53.1596,52.8268,53.1318,66300.0
2008-02-22 15:35:00,76.71,77.06,76.55,76.9,83900.0,53.1804,53.423,53.0694,53.3121,83900.0
2008-02-22 15:40:00,76.9,77.21,76.63,76.8,62700.0,53.3121,53.527,53.1249,53.2428,62700.0
2008-02-22 15:45:00,76.8,77.22,76.75,77.19,36500.0,53.2428,53.5339,53.2081,53.5131,36500.0
2008-02-22 15:50:00,77.19,77.24,76.9,77.24,25700.0,53.5131,53.5478,53.3121,53.5478,25700.0
2008-02-22 15:55:00,77.23,77.62,77.18,77.62,56800.0,53.5409,53.8112,53.5062,53.8112,56800.0
2008-02-25 09:30:00,78.25,78.44,78.0,78.2,40500.0,54.248,54.3797,54.0747,54.2133,40500.0
2008-02-25 09:35:00,78.15,78.21,77.78,78.03,42500.0,54.1787,54.2203,53.9222,54.0955,42500.0
2008-02-25 09:40:00,78.05,78.05,77.75,77.83,48900.0,54.1093,54.1093,53.9014,53.9568,48900.0
2008-02-25 09:45:00,77.86,78.08,77.81,78.02,32400.0,53.9776,54.1301,53.943,54.0885,32400.0
2008-02-25 09:50:00,78.03,78.06,77.55,77.8,34600.0,54.0955,54.1163,53.7627,53.936,34600.0
2008-02-25 09:55:00,77.8,77.95,77.6,77.86,57000.0,53.936,54.04,53.7974,53.9776,57000.0
2008-02-25 10:00:00,77.88,78.43,77.79,78.38,77400.0,53.9915,54.3728,53.9291,54.3381,77400.0
2008-02-25 10:05:00,78.41,78.7,78.33,78.69,55000.0,54.3589,54.56,54.3035,54.553,55000.0
2008-02-25 10:10:00,78.7,78.91,78.62,78.68,55400.0,54.56,54.7055,54.5045,54.5461,55400.0
2008-02-25 10:15:00,78.77,78.85,78.35,78.46,32100.0,54.6085,54.6639,54.3173,54.3936,32100.0
2008-02-25 10:20:00,78.46,78.81,78.25,78.58,34000.0,54.3936,54.6362,54.248,54.4768,34000.0
2008-02-25 10:25:00,78.56,78.88,78.54,78.88,30700.0,54.4629,54.6847,54.449,54.6847,30700.0
2008-02-25 10:30:00,78.89,79.21,78.87,78.95,211400.0,54.6917,54.9135,54.6778,54.7333,211400.0
2008-02-25 10:35:00,78.96,79.08,78.81,78.9,22600.0,54.7402,54.8234,54.6362,54.6986,22600.0
2008-02-25 10:40:00,78.89,79.0,78.76,79.0,40100.0,54.6917,54.7679,54.6016,54.7679,40100.0
2008-02-25 10:45:00,79.0,79.15,78.93,79.03,29500.0,54.7679,54.8719,54.7194,54.7887,29500.0
2008-02-25 10:50:00,79.0,79.25,79.0,79.1,32600.0,54.7679,54.9413,54.7679,54.8373,32600.0
2008-02-25 10:55:00,79.1,79.24,79.0,79.0,32000.0,54.8373,54.9343,54.7679,54.7679,32000.0
2008-02-25 11:00:00,79.0,79.1,78.87,78.91,15700.0,54.7679,54.8373,54.6778,54.7055,15700.0
2008-02-25 11:05:00,78.91,79.02,78.86,78.86,13000.0,54.7055,54.7818,54.6709,54.6709,13000.0
2008-02-25 11:10:00,78.85,78.94,78.75,78.94,12600.0,54.6639,54.7263,54.5946,54.7263,12600.0
2008-02-25 11:15:00,78.86,78.91,78.74,78.85,25900.0,54.6709,54.7055,54.5877,54.6639,25900.0
2008-02-25 11:20:00,78.83,79.02,78.76,78.91,33400.0,54.6501,54.7818,54.6016,54.7055,33400.0
2008-02-25 11:25:00,78.92,78.96,78.87,78.9,9700.0,54.7125,54.7402,54.6778,54.6986,9700.0
2008-02-25 11:30:00,78.91,78.93,78.75,78.81,51800.0,54.7055,54.7194,54.5946,54.6362,51800.0
2008-02-25 11:35:00,78.77,78.84,78.63,78.75,9500.0,54.6085,54.657,54.5114,54.5946,9500.0
2008-02-25 11:40:00,78.75,78.91,78.73,78.91,8700.0,54.5946,54.7055,54.5808,54.7055,8700.0
2008-02-25 11:45:00,78.88,78.91,78.76,78.76,13700.0,54.6847,54.7055,54.6016,54.6016,13700.0
2008-02-25 11:50:00,78.74,78.83,78.6,78.6,13000.0,54.5877,54.6501,54.4906,54.4906,13000.0
2008-02-25 11:55:00,78.64,78.84,78.55,78.57,10700.0,54.5184,54.657,54.456,54.4698,10700.0
2008-02-25 12:00:00,78.56,78.68,78.5,78.65,17200.0,54.4629,54.5461,54.4213,54.5253,17200.0
2008-02-25 12:05:00,78.69,78.8,78.65,78.65,9800.0,54.553,54.6293,54.5253,54.5253,9800.0
2008-02-25 12:10:00,78.68,78.83,78.65,78.78,11600.0,54.5461,54.6501,54.5253,54.6154,11600.0
2008-02-25 12:15:00,78.79,78.8,78.3,78.32,20700.0,54.6224,54.6293,54.2827,54.2965,20700.0
2008-02-25 12:20:00,78.36,78.43,78.18,78.31,22700.0,54.3242,54.3728,54.1995,54.2896,22700.0
2008-02-25 12:25:00,78.32,78.49,78.29,78.38,9100.0,54.2965,54.4144,54.2757,54.3381,9100.0
2008-02-25 12:30:00,78.47,78.59,78.28,78.41,15600.0,54.4005,54.4837,54.2688,54.3589,15600.0
2008-02-25 12:35:00,78.41,78.59,78.39,78.53,12600.0,54.3589,54.4837,54.345,54.4421,12600.0
2008-02-25 12:40:00,78.54,78.58,78.47,78.53,6200.0,54.449,54.4768,54.4005,54.4421,6200.0
2008-02-25 12:45:00,78.51,78.75,78.47,78.62,13200.0,54.4282,54.5946,54.4005,54.5045,13200.0
2008-02-25 12:50:00,78.65,78.72,78.58,78.61,8000.0,54.5253,54.5738,54.4768,54.4976,8000.0
2008-02-25 12:55:00,78.56,78.62,78.47,78.59,6100.0,54.4629,54.5045,54.4005,54.4837,6100.0
2008-02-25 13:00:00,78.53,78.53,78.42,78.45,5600.0,54.4421,54.4421,54.3658,54.3866,5600.0
2008-02-25 13:05:00,78.51,78.75,78.45,78.64,8700.0,54.4282,54.5946,54.3866,54.5184,8700.0
2008-02-25 13:10:00,78.71,78.74,78.52,78.62,8000.0,54.5669,54.5877,54.4352,54.5045,8000.0
2008-02-25 13:15:00,78.65,78.68,78.44,78.44,7200.0,54.5253,54.5461,54.3797,54.3797,7200.0
2008-02-25 13:20:00,78.48,78.57,78.33,78.4,8000.0,54.4074,54.4698,54.3035,54.352,8000.0
2008-02-25 13:25:00,78.31,78.37,78.1,78.1,15400.0,54.2896,54.3312,54.144,54.144,15400.0
2008-02-25 13:30:00,78.11,78.36,78.05,78.07,10500.0,54.1509,54.3242,54.1093,54.1232,10500.0
2008-02-25 13:35:00,78.0,78.18,77.98,78.08,16000.0,54.0747,54.1995,54.0608,54.1301,16000.0
2008-02-25 13:40:00,78.02,78.26,78.0,78.26,7100.0,54.0885,54.2549,54.0747,54.2549,7100.0
2008-02-25 13:45:00,78.25,78.44,78.23,78.25,9300.0,54.248,54.3797,54.2341,54.248,9300.0
2008-02-25 13:50:00,78.25,78.57,78.21,78.44,13500.0,54.248,54.4698,54.2203,54.3797,13500.0
2008-02-25 13:55:00,78.43,78.54,78.4,78.41,7400.0,54.3728,54.449,54.352,54.3589,7400.0
2008-02-25 14:00:00,78.41,78.53,78.31,78.49,13100.0,54.3589,54.4421,54.2896,54.4144,13100.0
2008-02-25 14:05:00,78.45,78.55,78.23,78.35,11000.0,54.3866,54.456,54.2341,54.3173,11000.0
2008-02-25 14:10:00,78.33,78.7,78.33,78.7,9400.0,54.3035,54.56,54.3035,54.56,9400.0
2008-02-25 14:15:00,78.61,78.71,78.52,78.65,11900.0,54.4976,54.5669,54.4352,54.5253,11900.0
2008-02-25 14:20:00,78.62,78.73,78.44,78.53,21000.0,54.5045,54.5808,54.3797,54.4421,21000.0
2008-02-25 14:25:00,78.54,79.32,78.54,79.26,56100.0,54.449,54.9898,54.449,54.9482,56100.0
2008-02-25 14:30:00,79.26,79.35,79.03,79.2,45600.0,54.9482,55.0106,54.7887,54.9066,45600.0
2008-02-25 14:35:00,79.18,79.26,78.82,79.12,26700.0,54.8927,54.9482,54.6432,54.8511,26700.0
2008-02-25 14:40:00,79.09,79.21,78.7,78.7,23600.0,54.8303,54.9135,54.56,54.56,23600.0
2008-02-25 14:45:00,78.68,79.1,78.68,78.99,25500.0,54.5461,54.8373,54.5461,54.761,25500.0
2008-02-25 14:50:00,79.02,79.2,78.83,79.06,18600.0,54.7818,54.9066,54.6501,54.8095,18600.0
2008-02-25 14:55:00,79.07,79.24,78.95,79.19,37400.0,54.8165,54.9343,54.7333,54.8997,37400.0
2008-02-25 15:00:00,79.19,79.37,79.13,79.27,19900.0,54.8997,55.0244,54.8581,54.9551,19900.0
2008-02-25 15:05:00,79.21,79.39,78.92,78.92,21400.0,54.9135,55.0383,54.7125,54.7125,21400.0
2008-02-25 15:10:00,78.92,79.13,78.76,78.98,29900.0,54.7125,54.8581,54.6016,54.7541,29900.0
2008-02-25 15:15:00,79.05,79.33,79.05,79.18,24000.0,54.8026,54.9967,54.8026,54.8927,24000.0
2008-02-25 15:20:00,79.18,79.36,79.09,79.2,16300.0,54.8927,55.0175,54.8303,54.9066,16300.0
2008-02-25 15:25:00,79.24,79.48,79.2,79.43,28600.0,54.9343,55.1007,54.9066,55.066,28600.0
2008-02-25 15:30:00,79.43,79.58,79.19,79.44,60500.0,55.066,55.17,54.8997,55.073,60500.0
2008-02-25 15:35:00,79.44,79.96,79.44,79.81,39400.0,55.073,55.4335,55.073,55.3295,39400.0
2008-02-25 15:40:00,79.86,80.0,79.75,79.75,46300.0,55.3641,55.4612,55.2879,55.2879,46300.0
2008-02-25 15:45:00,79.79,79.98,79.6,79.65,51000.0,55.3156,55.4473,55.1839,55.2186,51000.0
2008-02-25 15:50:00,79.7,79.84,79.65,79.72,45900.0,55.2532,55.3503,55.2186,55.2671,45900.0
2008-02-25 15:55:00,79.73,79.84,79.69,79.81,32300.0,55.274,55.3503,55.2463,55.3295,32300.0
2008-02-26 09:30:00,79.52,80.12,79.25,80.12,37600.0,55.1284,55.5444,54.9413,55.5444,37600.0
2008-02-26 09:35:00,80.12,80.6,80.07,80.51,29000.0,55.5444,55.8772,55.5097,55.8148,29000.0
2008-02-26 09:40:00,80.57,80.73,80.48,80.5,27700.0,55.8564,55.9673,55.794,55.8078,27700.0
2008-02-26 09:45:00,80.43,80.72,80.4,80.42,26000.0,55.7593,55.9604,55.7385,55.7524,26000.0
2008-02-26 09:50:00,80.44,80.44,79.96,80.05,38200.0,55.7662,55.7662,55.4335,55.4959,38200.0
2008-02-26 09:55:00,80.03,80.18,79.83,80.11,28600.0,55.482,55.586,55.3433,55.5375,28600.0
2008-02-26 10:00:00,80.11,80.11,79.62,79.98,29900.0,55.5375,55.5375,55.1978,55.4473,29900.0
2008-02-26 10:05:00,79.87,80.15,79.85,80.1,10900.0,55.3711,55.5652,55.3572,55.5305,10900.0
2008-02-26 10:10:00,80.15,80.35,80.13,80.33,15400.0,55.5652,55.7038,55.5513,55.69,15400.0
2008-02-26 10:15:00,80.35,80.4,80.26,80.29,15900.0,55.7038,55.7385,55.6415,55.6623,15900.0
2008-02-26 10:20:00,80.25,80.27,79.94,79.98,12700.0,55.6345,55.6484,55.4196,55.4473,12700.0
2008-02-26 10:25:00,79.98,80.01,79.75,79.86,25200.0,55.4473,55.4681,55.2879,55.3641,25200.0
2008-02-26 10:30:00,79.78,80.03,79.78,79.95,12900.0,55.3087,55.482,55.3087,55.4265,12900.0
2008-02-26 10:35:00,79.97,80.0,79.84,79.84,9100.0,55.4404,55.4612,55.3503,55.3503,9100.0
2008-02-26 10:40:00,79.86,79.94,79.79,79.94,7800.0,55.3641,55.4196,55.3156,55.4196,7800.0
2008-02-26 10:45:00,79.9,80.09,79.85,80.03,9600.0,55.3919,55.5236,55.3572,55.482,9600.0
2008-02-26 10:50:00,80.04,80.25,80.01,80.19,11000.0,55.4889,55.6345,55.4681,55.5929,11000.0
2008-02-26 10:55:00,80.15,80.23,79.85,79.85,13300.0,55.5652,55.6207,55.3572,55.3572,13300.0
2008-02-26 11:00:00,79.87,80.11,79.81,80.0,10500.0,55.3711,55.5375,55.3295,55.4612,10500.0
2008-02-26 11:05:00,80.06,80.11,79.93,79.94,9700.0,55.5028,55.5375,55.4127,55.4196,9700.0
2008-02-26 11:10:00,79.93,80.16,79.92,80.14,8200.0,55.4127,55.5721,55.4057,55.5583,8200.0
2008-02-26 11:15:00,80.13,80.15,79.99,80.07,7000.0,55.5513,55.5652,55.4543,55.5097,7000.0
2008-02-26 11:20:00,80.05,80.3,80.04,80.14,6500.0,55.4959,55.6692,55.4889,55.5583,6500.0
2008-02-26 11:25:00,80.1,80.39,80.1,80.3,14600.0,55.5305,55.7316,55.5305,55.6692,14600.0
2008-02-26 11:30:00,80.3,80.51,80.26,80.44,33100.0,55.6692,55.8148,55.6415,55.7662,33100.0
2008-02-26 11:35:00,80.43,80.5,80.4,80.48,4900.0,55.7593,55.8078,55.7385,55.794,4900.0
2008-02-26 11:40:00,80.4,80.43,80.27,80.32,2700.0,55.7385,55.7593,55.6484,55.683,2700.0
2008-02-26 11:45:00,80.32,80.44,80.26,80.42,7100.0,55.683,55.7662,55.6415,55.7524,7100.0
2008-02-26 11:50:00,80.4,80.54,80.37,80.48,9800.0,55.7385,55.8356,55.7177,55.794,9800.0
2008-02-26 11:55:00,80.51,80.72,80.51,80.71,8900.0,55.8148,55.9604,55.8148,55.9534,8900.0
2008-02-26 12:00:00,80.69,80.75,80.65,80.71,6200.0,55.9396,55.9812,55.9118,55.9534,6200.0
2008-02-26 12:05:00,80.72,80.9,80.72,80.88,12100.0,55.9604,56.0851,55.9604,56.0713,12100.0
2008-02-26 12:10:00,80.84,80.94,80.83,80.85,4900.0,56.0435,56.1129,56.0366,56.0505,4900.0
2008-02-26 12:15:00,80.85,80.97,80.7,80.96,14900.0,56.0505,56.1337,55.9465,56.1267,14900.0
2008-02-26 12:20:00,80.92,81.11,80.92,80.98,23200.0,56.099,56.2307,56.099,56.1406,23200.0
2008-02-26 12:25:00,81.03,81.1,80.98,81.1,4800.0,56.1753,56.2238,56.1406,56.2238,4800.0
2008-02-26 12:30:00,81.07,81.11,80.75,80.83,12300.0,56.203,56.2307,55.9812,56.0366,12300.0
2008-02-26 12:35:00,80.83,81.0,80.83,80.96,9100.0,56.0366,56.1545,56.0366,56.1267,9100.0
2008-02-26 12:40:00,80.94,81.09,80.94,81.01,8000.0,56.1129,56.2169,56.1129,56.1614,8000.0
2008-02-26 12:45:00,80.98,81.0,80.89,80.92,9100.0,56.1406,56.1545,56.0782,56.099,9100.0
2008-02-26 12:50:00,80.88,81.02,80.68,80.71,30300.0,56.0713,56.1683,55.9326,55.9534,30300.0
2008-02-26 12:55:00,80.72,80.9,80.68,80.9,13000.0,55.9604,56.0851,55.9326,56.0851,13000.0
2008-02-26 13:00:00,80.95,81.09,80.88,81.07,20400.0,56.1198,56.2169,56.0713,56.203,20400.0
2008-02-26 13:05:00,81.05,81.1,80.99,81.05,9900.0,56.1891,56.2238,56.1475,56.1891,9900.0
2008-02-26 13:10:00,81.04,81.05,80.95,81.01,8300.0,56.1822,56.1891,56.1198,56.1614,8300.0
2008-02-26 13:15:00,80.96,81.23,80.96,81.12,32000.0,56.1267,56.3139,56.1267,56.2377,32000.0
2008-02-26 13:20:00,81.12,81.22,81.04,81.13,14300.0,56.2377,56.307,56.1822,56.2446,14300.0
2008-02-26 13:25:00,81.07,81.23,81.07,81.23,13300.0,56.203,56.3139,56.203,56.3139,13300.0
2008-02-26 13:30:00,81.17,81.35,81.11,81.15,16300.0,56.2723,56.3971,56.2307,56.2585,16300.0
2008-02-26 13:35:00,81.11,81.19,80.97,81.19,9400.0,56.2307,56.2862,56.1337,56.2862,9400.0
2008-02-26 13:40:00,81.22,81.22,81.06,81.13,8100.0,56.307,56.307,56.1961,56.2446,8100.0
2008-02-26 13:45:00,81.14,81.22,81.09,81.13,6400.0,56.2515,56.307,56.2169,56.2446,6400.0
2008-02-26 13:50:00,81.09,81.24,81.02,81.02,5500.0,56.2169,56.3209,56.1683,56.1683,5500.0
2008-02-26 13:55:00,81.0,81.1,80.86,80.93,12300.0,56.1545,56.2238,56.0574,56.1059,12300.0
2008-02-26 14:00:00,81.02,81.03,80.91,80.95,5200.0,56.1683,56.1753,56.0921,56.1198,5200.0
2008-02-26 14:05:00,80.94,81.04,80.85,80.87,69800.0,56.1129,56.1822,56.0505,56.0643,69800.0
2008-02-26 14:10:00,80.93,81.05,80.8,80.91,32700.0,56.1059,56.1891,56.0158,56.0921,32700.0
2008-02-26 14:15:00,80.95,81.11,80.93,81.08,37400.0,56.1198,56.2307,56.1059,56.2099,37400.0
2008-02-26 14:20:00,81.11,81.17,81.06,81.17,15200.0,56.2307,56.2723,56.1961,56.2723,15200.0
2008-02-26 14:25:00,81.09,81.15,81.0,81.11,6500.0,56.2169,56.2585,56.1545,56.2307,6500.0
2008-02-26 14:30:00,81.11,81.34,81.11,81.27,13400.0,56.2307,56.3902,56.2307,56.3417,13400.0
2008-02-26 14:35:00,81.27,81.31,81.21,81.22,14200.0,56.3417,56.3694,56.3001,56.307,14200.0
2008-02-26 14:40:00,81.28,81.37,81.25,81.27,12800.0,56.3486,56.411,56.3278,56.3417,12800.0
2008-02-26 14:45:00,81.31,81.34,81.11,81.33,12300.0,56.3694,56.3902,56.2307,56.3832,12300.0
2008-02-26 14:50:00,81.3,81.34,81.18,81.28,13500.0,56.3624,56.3902,56.2793,56.3486,13500.0
2008-02-26 14:55:00,81.28,81.46,81.2,81.35,14600.0,56.3486,56.4734,56.2931,56.3971,14600.0
2008-02-26 15:00:00,81.31,81.43,81.18,81.26,14600.0,56.3694,56.4526,56.2793,56.3347,14600.0
2008-02-26 15:05:00,81.27,81.33,81.16,81.26,12500.0,56.3417,56.3832,56.2654,56.3347,12500.0
2008-02-26 15:10:00,81.27,81.33,81.08,81.24,22300.0,56.3417,56.3832,56.2099,56.3209,22300.0
2008-02-26 15:15:00,81.22,81.26,80.9,81.1,23500.0,56.307,56.3347,56.0851,56.2238,23500.0
2008-02-26 15:20:00,81.1,81.12,80.74,80.79,31200.0,56.2238,56.2377,55.9742,56.0089,31200.0
2008-02-26 15:25:00,80.79,81.09,80.66,81.08,47000.0,56.0089,56.2169,55.9188,56.2099,47000.0
2008-02-26 15:30:00,81.09,81.17,80.65,80.68,33500.0,56.2169,56.2723,55.9118,55.9326,33500.0
2008-02-26 15:35:00,80.67,81.06,80.67,80.91,38000.0,55.9257,56.1961,55.9257,56.0921,38000.0
2008-02-26 15:40:00,80.87,81.09,80.82,81.01,25600.0,56.0643,56.2169,56.0297,56.1614,25600.0
2008-02-26 15:45:00,81.01,81.03,80.79,80.98,27900.0,56.1614,56.1753,56.0089,56.1406,27900.0
2008-02-26 15:50:00,81.0,81.26,80.97,81.21,29000.0,56.1545,56.3347,56.1337,56.3001,29000.0
2008-02-26 15:55:00,81.19,81.19,81.02,81.09,54200.0,56.2862,56.2862,56.1683,56.2169,54200.0
2008-02-27 09:30:00,81.09,81.14,80.41,80.71,43300.0,56.3369,56.3716,55.8645,56.0729,43300.0
2008-02-27 09:35:00,80.67,81.0,80.67,80.74,33500.0,56.0451,56.2744,56.0451,56.0937,33500.0
2008-02-27 09:40:00,80.75,81.02,80.55,80.65,40900.0,56.1007,56.2883,55.9617,56.0312,40900.0
2008-02-27 09:45:00,80.69,80.73,80.56,80.71,35700.0,56.059,56.0868,55.9687,56.0729,35700.0
2008-02-27 09:50:00,80.7,80.79,80.47,80.47,22700.0,56.0659,56.1285,55.9062,55.9062,22700.0
2008-02-27 09:55:00,80.47,80.68,80.35,80.39,21800.0,55.9062,56.0521,55.8228,55.8506,21800.0
2008-02-27 10:00:00,80.34,80.75,80.15,80.38,33900.0,55.8158,56.1007,55.6838,55.8436,33900.0
2008-02-27 10:05:00,80.42,80.83,80.16,80.76,22200.0,55.8714,56.1563,55.6908,56.1076,22200.0
2008-02-27 10:10:00,80.8,80.8,80.51,80.65,10900.0,56.1354,56.1354,55.9339,56.0312,10900.0
2008-02-27 10:15:00,80.58,80.96,80.47,80.93,18000.0,55.9826,56.2466,55.9062,56.2257,18000.0
2008-02-27 10:20:00,80.86,80.93,80.62,80.66,16100.0,56.1771,56.2257,56.0104,56.0382,16100.0
2008-02-27 10:25:00,80.68,80.79,80.59,80.59,11700.0,56.0521,56.1285,55.9895,55.9895,11700.0
2008-02-27 10:30:00,80.58,80.77,80.36,80.72,19100.0,55.9826,56.1146,55.8297,56.0798,19100.0
2008-02-27 10:35:00,80.72,80.99,80.71,80.9,17500.0,56.0798,56.2674,56.0729,56.2049,17500.0
2008-02-27 10:40:00,80.96,81.4,80.95,81.18,32300.0,56.2466,56.5523,56.2396,56.3994,32300.0
2008-02-27 10:45:00,81.18,81.66,81.18,81.46,25400.0,56.3994,56.7329,56.3994,56.594,25400.0
2008-02-27 10:50:00,81.47,81.5,81.34,81.5,33100.0,56.6009,56.6217,56.5106,56.6217,33100.0
2008-02-27 10:55:00,81.49,81.6,81.29,81.29,18200.0,56.6148,56.6912,56.4758,56.4758,18200.0
2008-02-27 11:00:00,81.36,81.59,81.34,81.59,12000.0,56.5245,56.6843,56.5106,56.6843,12000.0
2008-02-27 11:05:00,81.57,81.6,81.5,81.56,12100.0,56.6704,56.6912,56.6217,56.6634,12100.0
2008-02-27 11:10:00,81.49,81.6,81.29,81.59,14300.0,56.6148,56.6912,56.4758,56.6843,14300.0
2008-02-27 11:15:00,81.6,81.72,81.47,81.72,13400.0,56.6912,56.7746,56.6009,56.7746,13400.0
2008-02-27 11:20:00,81.71,81.81,81.61,81.67,15800.0,56.7676,56.8371,56.6982,56.7398,15800.0
2008-02-27 11:25:00,81.74,81.74,81.59,81.59,14500.0,56.7885,56.7885,56.6843,56.6843,14500.0
2008-02-27 11:30:00,81.61,81.72,81.44,81.63,19300.0,56.6982,56.7746,56.5801,56.7121,19300.0
2008-02-27 11:35:00,81.59,81.75,81.5,81.7,14000.0,56.6843,56.7954,56.6217,56.7607,14000.0
2008-02-27 11:40:00,81.7,81.83,81.66,81.68,12900.0,56.7607,56.851,56.7329,56.7468,12900.0
2008-02-27 11:45:00,81.76,81.84,81.63,81.82,9100.0,56.8024,56.858,56.7121,56.8441,9100.0
2008-02-27 11:50:00,81.83,81.84,81.75,81.83,11300.0,56.851,56.858,56.7954,56.851,11300.0
2008-02-27 11:55:00,81.81,81.88,81.73,81.88,15900.0,56.8371,56.8857,56.7815,56.8857,15900.0
2008-02-27 12:00:00,81.83,81.89,81.65,81.77,13300.0,56.851,56.8927,56.726,56.8093,13300.0
2008-02-27 12:05:00,81.77,81.8,81.62,81.79,16700.0,56.8093,56.8302,56.7051,56.8232,16700.0
2008-02-27 12:10:00,81.79,81.83,81.7,81.78,18200.0,56.8232,56.851,56.7607,56.8163,18200.0
2008-02-27 12:15:00,81.78,81.81,81.47,81.52,21000.0,56.8163,56.8371,56.6009,56.6356,21000.0
2008-02-27 12:20:00,81.55,81.6,81.44,81.5,10400.0,56.6565,56.6912,56.5801,56.6217,10400.0
2008-02-27 12:25:00,81.45,81.6,81.4,81.46,13700.0,56.587,56.6912,56.5523,56.594,13700.0
2008-02-27 12:30:00,81.54,81.61,81.48,81.58,11600.0,56.6495,56.6982,56.6078,56.6773,11600.0
2008-02-27 12:35:00,81.59,81.72,81.5,81.69,12100.0,56.6843,56.7746,56.6217,56.7537,12100.0
2008-02-27 12:40:00,81.65,81.81,81.59,81.8,7000.0,56.726,56.8371,56.6843,56.8302,7000.0
2008-02-27 12:45:00,81.79,81.8,81.58,81.68,12500.0,56.8232,56.8302,56.6773,56.7468,12500.0
2008-02-27 12:50:00,81.64,81.81,81.55,81.72,16400.0,56.719,56.8371,56.6565,56.7746,16400.0
2008-02-27 12:55:00,81.74,81.81,81.68,81.69,8200.0,56.7885,56.8371,56.7468,56.7537,8200.0
2008-02-27 13:00:00,81.72,81.93,81.69,81.7,15100.0,56.7746,56.9205,56.7537,56.7607,15100.0
2008-02-27 13:05:00,81.76,81.8,81.52,81.52,20800.0,56.8024,56.8302,56.6356,56.6356,20800.0
2008-02-27 13:10:00,81.53,81.55,81.3,81.51,11700.0,56.6426,56.6565,56.4828,56.6287,11700.0
2008-02-27 13:15:00,81.51,81.52,81.32,81.37,7500.0,56.6287,56.6356,56.4967,56.5314,7500.0
2008-02-27 13:20:00,81.37,81.38,81.12,81.21,16300.0,56.5314,56.5384,56.3577,56.4203,16300.0
2008-02-27 13:25:00,81.22,81.51,81.22,81.5,9000.0,56.4272,56.6287,56.4272,56.6217,9000.0
2008-02-27 13:30:00,81.47,81.52,81.31,81.31,7900.0,56.6009,56.6356,56.4897,56.4897,7900.0
2008-02-27 13:35:00,81.31,81.32,80.95,81.1,20700.0,56.4897,56.4967,56.2396,56.3438,20700.0
2008-02-27 13:40:00,81.07,81.14,80.9,81.07,20200.0,56.323,56.3716,56.2049,56.323,20200.0
2008-02-27 13:45:00,81.04,81.15,80.96,81.09,10900.0,56.3022,56.3786,56.2466,56.3369,10900.0
2008-02-27 13:50:00,81.13,81.29,81.13,81.26,11100.0,56.3647,56.4758,56.3647,56.455,11100.0
2008-02-27 13:55:00,81.31,81.34,81.18,81.28,23100.0,56.4897,56.5106,56.3994,56.4689,23100.0
2008-02-27 14:00:00,81.25,81.27,80.75,80.76,24200.0,56.4481,56.462,56.1007,56.1076,24200.0
2008-02-27 14:05:00,80.75,80.89,80.55,80.85,26900.0,56.1007,56.1979,55.9617,56.1702,26900.0
2008-02-27 14:10:00,80.89,81.16,80.87,81.11,26200.0,56.1979,56.3855,56.1841,56.3508,26200.0
2008-02-27 14:15:00,81.1,81.19,80.96,81.19,16800.0,56.3438,56.4064,56.2466,56.4064,16800.0
2008-02-27 14:20:00,81.19,81.19,80.75,80.8,17000.0,56.4064,56.4064,56.1007,56.1354,17000.0
2008-02-27 14:25:00,80.78,80.96,80.77,80.96,11900.0,56.1215,56.2466,56.1146,56.2466,11900.0
2008-02-27 14:30:00,80.98,81.23,80.96,81.23,12600.0,56.2605,56.4342,56.2466,56.4342,12600.0
2008-02-27 14:35:00,81.2,81.29,81.2,81.25,21000.0,56.4133,56.4758,56.4133,56.4481,21000.0
2008-02-27 14:40:00,81.26,81.65,81.23,81.5,38700.0,56.455,56.726,56.4342,56.6217,38700.0
2008-02-27 14:45:00,81.49,81.63,81.38,81.62,22200.0,56.6148,56.7121,56.5384,56.7051,22200.0
2008-02-27 14:50:00,81.59,81.7,81.49,81.52,31400.0,56.6843,56.7607,56.6148,56.6356,31400.0
2008-02-27 14:55:00,81.5,81.73,81.4,81.69,36200.0,56.6217,56.7815,56.5523,56.7537,36200.0
2008-02-27 15:00:00,81.7,81.9,81.65,81.65,42100.0,56.7607,56.8996,56.726,56.726,42100.0
2008-02-27 15:05:00,81.68,82.0,81.61,81.68,40900.0,56.7468,56.9691,56.6982,56.7468,40900.0
2008-02-27 15:10:00,81.68,81.85,81.51,81.71,26100.0,56.7468,56.8649,56.6287,56.7676,26100.0
2008-02-27 15:15:00,81.78,81.89,81.65,81.75,17000.0,56.8163,56.8927,56.726,56.7954,17000.0
2008-02-27 15:20:00,81.78,81.98,81.51,81.6,51400.0,56.8163,56.9552,56.6287,56.6912,51400.0
2008-02-27 15:25:00,81.59,82.02,81.58,81.94,71600.0,56.6843,56.983,56.6773,56.9274,71600.0
2008-02-27 15:30:00,81.95,82.04,81.74,81.8,44000.0,56.9344,56.9969,56.7885,56.8302,44000.0
2008-02-27 15:35:00,81.84,82.05,81.81,81.95,31100.0,56.858,57.0039,56.8371,56.9344,31100.0
2008-02-27 15:40:00,81.95,82.06,81.75,81.85,39100.0,56.9344,57.0108,56.7954,56.8649,39100.0
2008-02-27 15:45:00,81.88,82.02,81.56,81.72,57600.0,56.8857,56.983,56.6634,56.7746,57600.0
2008-02-27 15:50:00,81.76,81.99,81.7,81.87,75100.0,56.8024,56.9622,56.7607,56.8788,75100.0
2008-02-27 15:55:00,81.88,81.91,81.57,81.85,75200.0,56.8857,56.9066,56.6704,56.8649,75200.0
2008-02-28 09:30:00,81.21,81.21,80.9,80.9,40800.0,56.4203,56.4203,56.2049,56.2049,40800.0
2008-02-28 09:35:00,80.9,81.0,80.23,80.56,70700.0,56.2049,56.2744,55.7394,55.9687,70700.0
2008-02-28 09:40:00,80.54,80.57,80.21,80.21,62200.0,55.9548,55.9756,55.7255,55.7255,62200.0
2008-02-28 09:45:00,80.21,80.21,79.75,80.03,41200.0,55.7255,55.7255,55.4059,55.6005,41200.0
2008-02-28 09:50:00,80.0,80.33,79.83,80.22,47900.0,55.5796,55.8089,55.4615,55.7325,47900.0
2008-02-28 09:55:00,80.24,80.28,79.96,80.03,52500.0,55.7464,55.7742,55.5518,55.6005,52500.0
2008-02-28 10:00:00,80.04,80.36,79.96,80.01,70900.0,55.6074,55.8297,55.5518,55.5866,70900.0
2008-02-28 10:05:00,80.0,80.26,79.97,80.12,57400.0,55.5796,55.7603,55.5588,55.663,57400.0
2008-02-28 10:10:00,80.15,80.32,80.08,80.17,17600.0,55.6838,55.8019,55.6352,55.6977,17600.0
2008-02-28 10:15:00,80.21,80.3,80.1,80.17,18900.0,55.7255,55.788,55.6491,55.6977,18900.0
2008-02-28 10:20:00,80.16,80.25,80.02,80.2,12800.0,55.6908,55.7533,55.5935,55.7186,12800.0
2008-02-28 10:25:00,80.22,80.29,80.05,80.22,10000.0,55.7325,55.7811,55.6144,55.7325,10000.0
2008-02-28 10:30:00,80.27,80.27,80.11,80.15,12400.0,55.7672,55.7672,55.656,55.6838,12400.0
2008-02-28 10:35:00,80.14,80.3,80.11,80.27,19900.0,55.6769,55.788,55.656,55.7672,19900.0
2008-02-28 10:40:00,80.29,80.39,80.03,80.14,91800.0,55.7811,55.8506,55.6005,55.6769,91800.0
2008-02-28 10:45:00,80.15,80.22,80.05,80.06,21800.0,55.6838,55.7325,55.6144,55.6213,21800.0
2008-02-28 10:50:00,80.05,80.3,79.97,80.11,20500.0,55.6144,55.788,55.5588,55.656,20500.0
2008-02-28 10:55:00,80.05,80.24,80.04,80.07,30600.0,55.6144,55.7464,55.6074,55.6283,30600.0
2008-02-28 11:00:00,80.07,80.07,79.48,79.48,26500.0,55.6283,55.6283,55.2184,55.2184,26500.0
2008-02-28 11:05:00,79.38,79.85,79.36,79.71,31300.0,55.1489,55.4754,55.135,55.3781,31300.0
2008-02-28 11:10:00,79.72,79.73,79.5,79.59,24400.0,55.3851,55.392,55.2323,55.2948,24400.0
2008-02-28 11:15:00,79.6,79.86,79.56,79.86,18900.0,55.3017,55.4824,55.2739,55.4824,18900.0
2008-02-28 11:20:00,79.83,79.83,79.29,79.65,39300.0,55.4615,55.4615,55.0864,55.3365,39300.0
2008-02-28 11:25:00,79.65,79.85,79.36,79.42,53600.0,55.3365,55.4754,55.135,55.1767,53600.0
2008-02-28 11:30:00,79.42,79.43,79.26,79.3,19400.0,55.1767,55.1836,55.0655,55.0933,19400.0
2008-02-28 11:35:00,79.3,79.38,79.17,79.25,25600.0,55.0933,55.1489,55.003,55.0586,25600.0
2008-02-28 11:40:00,79.27,79.54,79.17,79.45,26200.0,55.0725,55.26,55.003,55.1975,26200.0
2008-02-28 11:45:00,79.46,79.46,79.02,79.04,17900.0,55.2045,55.2045,54.8988,54.9127,17900.0
2008-02-28 11:50:00,79.07,79.51,79.07,79.5,46900.0,54.9335,55.2392,54.9335,55.2323,46900.0
2008-02-28 11:55:00,79.51,79.96,79.51,79.81,27000.0,55.2392,55.5518,55.2392,55.4476,27000.0
2008-02-28 12:00:00,79.84,79.9,79.76,79.76,12500.0,55.4685,55.5102,55.4129,55.4129,12500.0
2008-02-28 12:05:00,79.75,79.75,79.5,79.5,14700.0,55.4059,55.4059,55.2323,55.2323,14700.0
2008-02-28 12:10:00,79.52,79.77,79.42,79.61,10500.0,55.2461,55.4198,55.1767,55.3087,10500.0
2008-02-28 12:15:00,79.53,79.55,79.33,79.39,10500.0,55.2531,55.267,55.1141,55.1558,10500.0
2008-02-28 12:20:00,79.44,79.66,79.29,79.56,16100.0,55.1906,55.3434,55.0864,55.2739,16100.0
2008-02-28 12:25:00,79.59,79.65,79.56,79.63,6300.0,55.2948,55.3365,55.2739,55.3226,6300.0
2008-02-28 12:30:00,79.61,79.71,79.5,79.68,8900.0,55.3087,55.3781,55.2323,55.3573,8900.0
2008-02-28 12:35:00,79.68,79.68,79.56,79.6,5400.0,55.3573,55.3573,55.2739,55.3017,5400.0
2008-02-28 12:40:00,79.63,79.72,79.63,79.64,7300.0,55.3226,55.3851,55.3226,55.3295,7300.0
2008-02-28 12:45:00,79.66,79.68,79.56,79.63,13100.0,55.3434,55.3573,55.2739,55.3226,13100.0
2008-02-28 12:50:00,79.59,79.61,79.4,79.4,12800.0,55.2948,55.3087,55.1628,55.1628,12800.0
2008-02-28 12:55:00,79.44,79.46,79.38,79.46,6800.0,55.1906,55.2045,55.1489,55.2045,6800.0
2008-02-28 13:00:00,79.4,79.41,79.3,79.39,9500.0,55.1628,55.1697,55.0933,55.1558,9500.0
2008-02-28 13:05:00,79.4,79.78,79.36,79.78,24000.0,55.1628,55.4268,55.135,55.4268,24000.0
2008-02-28 13:10:00,79.8,79.92,79.78,79.81,19200.0,55.4407,55.524,55.4268,55.4476,19200.0
2008-02-28 13:15:00,79.8,79.83,79.34,79.34,18900.0,55.4407,55.4615,55.1211,55.1211,18900.0
2008-02-28 13:20:00,79.32,79.63,79.27,79.49,23000.0,55.1072,55.3226,55.0725,55.2253,23000.0
2008-02-28 13:25:00,79.52,79.63,79.38,79.4,14100.0,55.2461,55.3226,55.1489,55.1628,14100.0
2008-02-28 13:30:00,79.39,79.55,79.39,79.54,5900.0,55.1558,55.267,55.1558,55.26,5900.0
2008-02-28 13:35:00,79.56,79.68,79.55,79.56,5400.0,55.2739,55.3573,55.267,55.2739,5400.0
2008-02-28 13:40:00,79.61,79.61,79.4,79.45,9000.0,55.3087,55.3087,55.1628,55.1975,9000.0
2008-02-28 13:45:00,79.43,79.54,79.42,79.47,3800.0,55.1836,55.26,55.1767,55.2114,3800.0
2008-02-28 13:50:00,79.52,79.52,79.41,79.5,4000.0,55.2461,55.2461,55.1697,55.2323,4000.0
2008-02-28 13:55:00,79.5,79.83,79.48,79.78,12500.0,55.2323,55.4615,55.2184,55.4268,12500.0
2008-02-28 14:00:00,79.76,79.82,79.56,79.65,13000.0,55.4129,55.4546,55.2739,55.3365,13000.0
2008-02-28 14:05:00,79.62,79.77,79.6,79.72,9400.0,55.3156,55.4198,55.3017,55.3851,9400.0
2008-02-28 14:10:00,79.67,79.73,79.55,79.73,6600.0,55.3504,55.392,55.267,55.392,6600.0
2008-02-28 14:15:00,79.66,79.87,79.63,79.85,11200.0,55.3434,55.4893,55.3226,55.4754,11200.0
2008-02-28 14:20:00,79.83,80.03,79.82,79.86,13200.0,55.4615,55.6005,55.4546,55.4824,13200.0
2008-02-28 14:25:00,79.86,80.0,79.85,79.86,8900.0,55.4824,55.5796,55.4754,55.4824,8900.0
2008-02-28 14:30:00,79.86,79.92,79.8,79.82,8400.0,55.4824,55.524,55.4407,55.4546,8400.0
2008-02-28 14:35:00,79.86,79.9,79.81,79.81,6300.0,55.4824,55.5102,55.4476,55.4476,6300.0
2008-02-28 14:40:00,79.81,79.95,79.8,79.95,6600.0,55.4476,55.5449,55.4407,55.5449,6600.0
2008-02-28 14:45:00,79.92,80.19,79.91,79.99,13700.0,55.524,55.7116,55.5171,55.5727,13700.0
2008-02-28 14:50:00,80.05,80.12,79.91,79.99,22300.0,55.6144,55.663,55.5171,55.5727,22300.0
2008-02-28 14:55:00,79.96,80.19,79.9,80.12,14700.0,55.5518,55.7116,55.5102,55.663,14700.0
2008-02-28 15:00:00,80.14,80.16,79.82,79.86,15500.0,55.6769,55.6908,55.4546,55.4824,15500.0
2008-02-28 15:05:00,79.81,79.91,79.64,79.75,37700.0,55.4476,55.5171,55.3295,55.4059,37700.0
2008-02-28 15:10:00,79.78,80.04,79.71,79.9,32000.0,55.4268,55.6074,55.3781,55.5102,32000.0
2008-02-28 15:15:00,79.89,79.99,79.72,79.95,27800.0,55.5032,55.5727,55.3851,55.5449,27800.0
2008-02-28 15:20:00,79.96,79.98,79.68,79.68,47400.0,55.5518,55.5657,55.3573,55.3573,47400.0
2008-02-28 15:25:00,79.68,79.78,79.48,79.48,28800.0,55.3573,55.4268,55.2184,55.2184,28800.0
2008-02-28 15:30:00,79.5,79.59,79.36,79.4,31800.0,55.2323,55.2948,55.135,55.1628,31800.0
2008-02-28 15:35:00,79.37,79.55,79.33,79.38,41300.0,55.1419,55.267,55.1141,55.1489,41300.0
2008-02-28 15:40:00,79.39,79.7,79.38,79.43,44900.0,55.1558,55.3712,55.1489,55.1836,44900.0
2008-02-28 15:45:00,79.41,79.67,79.31,79.42,40700.0,55.1697,55.3504,55.1003,55.1767,40700.0
2008-02-28 15:50:00,79.38,79.56,79.29,79.33,44000.0,55.1489,55.2739,55.0864,55.1141,44000.0
2008-02-28 15:55:00,79.33,79.4,79.23,79.25,57900.0,55.1141,55.1628,55.0447,55.0586,57900.0
2008-02-29 09:30:00,78.57,78.96,78.45,78.89,14600.0,54.5861,54.8571,54.5028,54.8085,14600.0
2008-02-29 09:35:00,78.72,78.95,78.35,78.95,13900.0,54.6904,54.8501,54.4333,54.8501,13900.0
2008-02-29 09:40:00,78.93,79.22,78.55,78.75,22900.0,54.8362,55.0377,54.5722,54.7112,22900.0
2008-02-29 09:45:00,78.72,78.77,78.45,78.68,30800.0,54.6904,54.7251,54.5028,54.6626,30800.0
2008-02-29 09:50:00,78.66,78.73,78.55,78.66,21000.0,54.6487,54.6973,54.5722,54.6487,21000.0
2008-02-29 09:55:00,78.66,79.43,78.65,79.18,24300.0,54.6487,55.1836,54.6417,55.0099,24300.0
2008-02-29 10:00:00,79.28,79.85,79.15,79.63,33500.0,55.0794,55.4754,54.9891,55.3226,33500.0
2008-02-29 10:05:00,79.67,80.03,79.48,79.98,29100.0,55.3504,55.6005,55.2184,55.5657,29100.0
2008-02-29 10:10:00,79.97,79.97,78.89,79.02,45000.0,55.5588,55.5588,54.8085,54.8988,45000.0
2008-02-29 10:15:00,79.0,79.65,79.0,79.48,17400.0,54.8849,55.3365,54.8849,55.2184,17400.0
2008-02-29 10:20:00,79.46,79.61,79.39,79.53,12400.0,55.2045,55.3087,55.1558,55.2531,12400.0
2008-02-29 10:25:00,79.51,79.51,79.09,79.3,18700.0,55.2392,55.2392,54.9474,55.0933,18700.0
2008-02-29 10:30:00,79.26,79.26,79.03,79.17,10000.0,55.0655,55.0655,54.9057,55.003,10000.0
2008-02-29 10:35:00,79.17,79.21,79.1,79.1,13000.0,55.003,55.0308,54.9544,54.9544,13000.0
2008-02-29 10:40:00,79.11,79.11,78.84,78.96,21000.0,54.9613,54.9613,54.7737,54.8571,21000.0
2008-02-29 10:45:00,78.96,78.97,78.81,78.9,14300.0,54.8571,54.864,54.7529,54.8154,14300.0
2008-02-29 10:50:00,78.88,79.04,78.85,79.03,18600.0,54.8015,54.9127,54.7807,54.9057,18600.0
2008-02-29 10:55:00,79.02,79.22,78.9,78.91,21500.0,54.8988,55.0377,54.8154,54.8224,21500.0
2008-02-29 11:00:00,78.94,79.08,78.86,78.88,19800.0,54.8432,54.9405,54.7876,54.8015,19800.0
2008-02-29 11:05:00,78.9,79.14,78.84,79.14,10200.0,54.8154,54.9821,54.7737,54.9821,10200.0
2008-02-29 11:10:00,79.12,79.4,79.04,79.28,11700.0,54.9682,55.1628,54.9127,55.0794,11700.0
2008-02-29 11:15:00,79.26,79.31,79.11,79.16,9200.0,55.0655,55.1003,54.9613,54.996,9200.0
2008-02-29 11:20:00,79.14,79.27,79.13,79.24,9900.0,54.9821,55.0725,54.9752,55.0516,9900.0
2008-02-29 11:25:00,79.27,79.38,79.15,79.15,11600.0,55.0725,55.1489,54.9891,54.9891,11600.0
2008-02-29 11:30:00,79.16,79.38,79.15,79.33,9600.0,54.996,55.1489,54.9891,55.1141,9600.0
2008-02-29 11:35:00,79.38,79.57,79.29,79.47,13100.0,55.1489,55.2809,55.0864,55.2114,13100.0
2008-02-29 11:40:00,79.47,79.71,79.4,79.65,15800.0,55.2114,55.3781,55.1628,55.3365,15800.0
2008-02-29 11:45:00,79.65,79.7,79.57,79.59,11600.0,55.3365,55.3712,55.2809,55.2948,11600.0
2008-02-29 11:50:00,79.63,79.8,79.58,79.73,7600.0,55.3226,55.4407,55.2878,55.392,7600.0
2008-02-29 11:55:00,79.71,79.71,79.27,79.29,9100.0,55.3781,55.3781,55.0725,55.0864,9100.0
2008-02-29 12:00:00,79.31,79.52,79.24,79.39,17200.0,55.1003,55.2461,55.0516,55.1558,17200.0
2008-02-29 12:05:00,79.39,79.45,79.23,79.23,5100.0,55.1558,55.1975,55.0447,55.0447,5100.0
2008-02-29 12:10:00,79.2,79.2,79.01,79.12,19500.0,55.0238,55.0238,54.8918,54.9682,19500.0
2008-02-29 12:15:00,79.12,79.15,78.9,79.05,13800.0,54.9682,54.9891,54.8154,54.9196,13800.0
2008-02-29 12:20:00,78.95,79.0,78.94,78.94,7600.0,54.8501,54.8849,54.8432,54.8432,7600.0
2008-02-29 12:25:00,78.99,79.16,78.89,79.08,26800.0,54.8779,54.996,54.8085,54.9405,26800.0
2008-02-29 12:30:00,79.07,79.07,78.88,78.91,5000.0,54.9335,54.9335,54.8015,54.8224,5000.0
2008-02-29 12:35:00,78.9,78.93,78.65,78.67,7600.0,54.8154,54.8362,54.6417,54.6556,7600.0
2008-02-29 12:40:00,78.67,78.73,78.59,78.63,15300.0,54.6556,54.6973,54.6,54.6278,15300.0
2008-02-29 12:45:00,78.65,78.71,78.61,78.67,9900.0,54.6417,54.6834,54.6139,54.6556,9900.0
2008-02-29 12:50:00,78.67,78.71,78.59,78.67,8700.0,54.6556,54.6834,54.6,54.6556,8700.0
2008-02-29 12:55:00,78.68,78.92,78.68,78.79,12700.0,54.6626,54.8293,54.6626,54.739,12700.0
2008-02-29 13:00:00,78.75,78.88,78.67,78.88,7000.0,54.7112,54.8015,54.6556,54.8015,7000.0
2008-02-29 13:05:00,78.85,79.02,78.68,78.99,7700.0,54.7807,54.8988,54.6626,54.8779,7700.0
2008-02-29 13:10:00,78.99,79.05,78.8,78.96,20000.0,54.8779,54.9196,54.7459,54.8571,20000.0
2008-02-29 13:15:00,78.92,78.96,78.8,78.83,32600.0,54.8293,54.8571,54.7459,54.7668,32600.0
2008-02-29 13:20:00,78.83,78.97,78.83,78.97,8700.0,54.7668,54.864,54.7668,54.864,8700.0
2008-02-29 13:25:00,78.92,78.98,78.84,78.88,9300.0,54.8293,54.871,54.7737,54.8015,9300.0
2008-02-29 13:30:00,78.92,78.93,78.4,78.47,13000.0,54.8293,54.8362,54.468,54.5167,13000.0
2008-02-29 13:35:00,78.46,78.76,78.3,78.67,10900.0,54.5097,54.7181,54.3986,54.6556,10900.0
2008-02-29 13:40:00,78.75,78.77,78.57,78.64,2800.0,54.7112,54.7251,54.5861,54.6348,2800.0
2008-02-29 13:45:00,78.59,78.59,78.3,78.44,6200.0,54.6,54.6,54.3986,54.4958,6200.0
2008-02-29 13:50:00,78.44,78.44,78.25,78.3,5700.0,54.4958,54.4958,54.3638,54.3986,5700.0
2008-02-29 13:55:00,78.31,78.35,78.19,78.19,9700.0,54.4055,54.4333,54.3221,54.3221,9700.0
2008-02-29 14:00:00,78.17,78.2,77.95,78.05,43700.0,54.3082,54.3291,54.1554,54.2249,43700.0
2008-02-29 14:05:00,78.06,78.26,78.06,78.14,34300.0,54.2318,54.3708,54.2318,54.2874,34300.0
2008-02-29 14:10:00,78.15,78.18,78.0,78.07,9900.0,54.2943,54.3152,54.1901,54.2388,9900.0
2008-02-29 14:15:00,78.06,78.06,77.95,77.99,16400.0,54.2318,54.2318,54.1554,54.1832,16400.0
2008-02-29 14:20:00,78.0,78.04,77.95,78.04,21600.0,54.1901,54.2179,54.1554,54.2179,21600.0
2008-02-29 14:25:00,78.08,78.08,77.9,77.96,15400.0,54.2457,54.2457,54.1207,54.1623,15400.0
2008-02-29 14:30:00,77.98,77.98,77.8,77.84,24200.0,54.1762,54.1762,54.0512,54.079,24200.0
2008-02-29 14:35:00,77.88,77.9,77.8,77.85,9500.0,54.1068,54.1207,54.0512,54.0859,9500.0
2008-02-29 14:40:00,77.82,77.96,77.81,77.91,11600.0,54.0651,54.1623,54.0581,54.1276,11600.0
2008-02-29 14:45:00,77.91,78.03,77.9,77.9,11800.0,54.1276,54.211,54.1207,54.1207,11800.0
2008-02-29 14:50:00,77.94,78.01,77.84,77.92,8900.0,54.1484,54.1971,54.079,54.1346,8900.0
2008-02-29 14:55:00,77.94,77.94,77.83,77.84,6300.0,54.1484,54.1484,54.072,54.079,6300.0
2008-02-29 15:00:00,77.83,78.01,77.74,77.93,23200.0,54.072,54.1971,54.0095,54.1415,23200.0
2008-02-29 15:05:00,77.93,78.13,77.88,77.95,17500.0,54.1415,54.2805,54.1068,54.1554,17500.0
2008-02-29 15:10:00,77.96,78.03,77.7,77.81,22100.0,54.1623,54.211,53.9817,54.0581,22100.0
2008-02-29 15:15:00,77.83,77.92,77.79,77.83,14200.0,54.072,54.1346,54.0442,54.072,14200.0
2008-02-29 15:20:00,77.84,78.19,77.83,78.05,21000.0,54.079,54.3221,54.072,54.2249,21000.0
2008-02-29 15:25:00,78.03,78.17,77.9,77.96,16200.0,54.211,54.3082,54.1207,54.1623,16200.0
2008-02-29 15:30:00,77.95,77.95,77.64,77.79,25600.0,54.1554,54.1554,53.94,54.0442,25600.0
2008-02-29 15:35:00,77.8,77.8,77.52,77.52,29300.0,54.0512,54.0512,53.8567,53.8567,29300.0
2008-02-29 15:40:00,77.52,77.54,77.08,77.11,41600.0,53.8567,53.8706,53.551,53.5718,41600.0
2008-02-29 15:45:00,77.17,77.3,76.89,76.91,35400.0,53.6135,53.7038,53.419,53.4329,35400.0
2008-02-29 15:50:00,76.89,77.01,76.77,76.97,44700.0,53.419,53.5023,53.3356,53.4745,44700.0
2008-02-29 15:55:00,77.01,77.43,77.01,77.39,55400.0,53.5023,53.7941,53.5023,53.7663,55400.0
2008-03-03 09:30:00,77.59,77.59,76.63,76.69,25600.0,53.9053,53.9053,53.2383,53.28,25600.0
2008-03-03 09:35:00,76.63,76.65,76.45,76.53,41500.0,53.2383,53.2522,53.1133,53.1689,41500.0
2008-03-03 09:40:00,76.53,76.55,76.3,76.36,52000.0,53.1689,53.1828,53.0091,53.0508,52000.0
2008-03-03 09:45:00,76.33,76.33,75.97,76.05,74700.0,53.0299,53.0299,52.7798,52.8354,74700.0
2008-03-03 09:50:00,76.03,76.45,76.0,76.28,74800.0,52.8215,53.1133,52.8006,52.9952,74800.0
2008-03-03 09:55:00,76.26,76.39,76.03,76.24,44200.0,52.9813,53.0716,52.8215,52.9674,44200.0
2008-03-03 10:00:00,76.22,77.02,76.17,76.84,33300.0,52.9535,53.5093,52.9188,53.3842,33300.0
2008-03-03 10:05:00,76.84,77.32,76.76,76.89,32800.0,53.3842,53.7177,53.3286,53.419,32800.0
2008-03-03 10:10:00,76.89,77.36,76.81,77.31,23300.0,53.419,53.7455,53.3634,53.7108,23300.0
2008-03-03 10:15:00,77.35,77.52,77.02,77.52,41800.0,53.7385,53.8567,53.5093,53.8567,41800.0
2008-03-03 10:20:00,77.53,77.58,77.41,77.45,24200.0,53.8636,53.8983,53.7802,53.808,24200.0
2008-03-03 10:25:00,77.49,77.53,77.25,77.25,13100.0,53.8358,53.8636,53.6691,53.6691,13100.0
2008-03-03 10:30:00,77.24,77.28,76.97,77.06,30700.0,53.6621,53.6899,53.4745,53.5371,30700.0
2008-03-03 10:35:00,77.05,77.13,76.99,77.05,16800.0,53.5301,53.5857,53.4884,53.5301,16800.0
2008-03-03 10:40:00,77.07,77.35,77.0,77.27,8300.0,53.544,53.7385,53.4954,53.683,8300.0
2008-03-03 10:45:00,77.25,77.25,77.01,77.12,6500.0,53.6691,53.6691,53.5023,53.5788,6500.0
2008-03-03 10:50:00,77.12,77.12,76.76,76.78,24600.0,53.5788,53.5788,53.3286,53.3425,24600.0
2008-03-03 10:55:00,76.78,76.85,76.55,76.74,17800.0,53.3425,53.3912,53.1828,53.3148,17800.0
2008-03-03 11:00:00,76.69,76.75,76.19,76.29,47200.0,53.28,53.3217,52.9326,53.0021,47200.0
2008-03-03 11:05:00,76.29,76.77,76.29,76.68,20800.0,53.0021,53.3356,53.0021,53.2731,20800.0
2008-03-03 11:10:00,76.7,76.73,76.34,76.47,20500.0,53.287,53.3078,53.0369,53.1272,20500.0
2008-03-03 11:15:00,76.47,76.54,76.25,76.32,17400.0,53.1272,53.1758,52.9743,53.023,17400.0
2008-03-03 11:20:00,76.3,76.5,76.28,76.43,23200.0,53.0091,53.148,52.9952,53.0994,23200.0
2008-03-03 11:25:00,76.41,76.61,76.33,76.38,49700.0,53.0855,53.2244,53.0299,53.0646,49700.0
2008-03-03 11:30:00,76.38,76.65,76.35,76.6,38200.0,53.0646,53.2522,53.0438,53.2175,38200.0
2008-03-03 11:35:00,76.66,76.8,76.5,76.56,31300.0,53.2592,53.3564,53.148,53.1897,31300.0
2008-03-03 11:40:00,76.56,76.76,76.54,76.7,23800.0,53.1897,53.3286,53.1758,53.287,23800.0
2008-03-03 11:45:00,76.7,76.74,76.44,76.58,43000.0,53.287,53.3148,53.1063,53.2036,43000.0
2008-03-03 11:50:00,76.55,76.82,76.47,76.77,25600.0,53.1828,53.3703,53.1272,53.3356,25600.0
2008-03-03 11:55:00,76.77,76.88,76.73,76.78,18800.0,53.3356,53.412,53.3078,53.3425,18800.0
2008-03-03 12:00:00,76.79,76.82,76.3,76.3,31700.0,53.3495,53.3703,53.0091,53.0091,31700.0
2008-03-03 12:05:00,76.36,76.43,76.3,76.41,28800.0,53.0508,53.0994,53.0091,53.0855,28800.0
2008-03-03 12:10:00,76.43,76.55,76.25,76.51,25300.0,53.0994,53.1828,52.9743,53.155,25300.0
2008-03-03 12:15:00,76.51,76.55,76.43,76.5,10800.0,53.155,53.1828,53.0994,53.148,10800.0
2008-03-03 12:20:00,76.5,76.53,76.3,76.48,27900.0,53.148,53.1689,53.0091,53.1341,27900.0
2008-03-03 12:25:00,76.48,76.71,76.44,76.6,18700.0,53.1341,53.2939,53.1063,53.2175,18700.0
2008-03-03 12:30:00,76.56,76.93,76.53,76.89,15600.0,53.1897,53.4468,53.1689,53.419,15600.0
2008-03-03 12:35:00,76.9,76.9,76.6,76.78,15800.0,53.4259,53.4259,53.2175,53.3425,15800.0
2008-03-03 12:40:00,76.74,76.99,76.74,76.96,11500.0,53.3148,53.4884,53.3148,53.4676,11500.0
2008-03-03 12:45:00,76.92,76.93,76.82,76.9,14100.0,53.4398,53.4468,53.3703,53.4259,14100.0
2008-03-03 12:50:00,76.9,77.27,76.8,77.21,38800.0,53.4259,53.683,53.3564,53.6413,38800.0
2008-03-03 12:55:00,77.17,77.45,77.0,77.45,14500.0,53.6135,53.808,53.4954,53.808,14500.0
2008-03-03 13:00:00,77.46,77.68,77.41,77.68,15700.0,53.815,53.9678,53.7802,53.9678,15700.0
2008-03-03 13:05:00,77.65,77.7,77.45,77.5,15500.0,53.947,53.9817,53.808,53.8428,15500.0
2008-03-03 13:10:00,77.45,77.56,77.42,77.49,7800.0,53.808,53.8844,53.7872,53.8358,7800.0
2008-03-03 13:15:00,77.5,77.5,77.26,77.31,4700.0,53.8428,53.8428,53.676,53.7108,4700.0
2008-03-03 13:20:00,77.31,77.4,77.2,77.4,8200.0,53.7108,53.7733,53.6343,53.7733,8200.0
2008-03-03 13:25:00,77.4,77.82,77.4,77.72,16800.0,53.7733,54.0651,53.7733,53.9956,16800.0
2008-03-03 13:30:00,77.74,77.74,77.36,77.45,13500.0,54.0095,54.0095,53.7455,53.808,13500.0
2008-03-03 13:35:00,77.45,77.49,77.35,77.48,5700.0,53.808,53.8358,53.7385,53.8289,5700.0
2008-03-03 13:40:00,77.54,77.54,77.24,77.27,15900.0,53.8706,53.8706,53.6621,53.683,15900.0
2008-03-03 13:45:00,77.28,77.53,77.23,77.39,47000.0,53.6899,53.8636,53.6552,53.7663,47000.0
2008-03-03 13:50:00,77.33,77.55,77.29,77.29,20200.0,53.7247,53.8775,53.6969,53.6969,20200.0
2008-03-03 13:55:00,77.29,77.32,77.06,77.09,9200.0,53.6969,53.7177,53.5371,53.5579,9200.0
2008-03-03 14:00:00,77.14,77.15,76.79,76.8,30400.0,53.5927,53.5996,53.3495,53.3564,30400.0
2008-03-03 14:05:00,76.85,77.01,76.77,76.92,19500.0,53.3912,53.5023,53.3356,53.4398,19500.0
2008-03-03 14:10:00,76.89,77.25,76.89,77.17,7500.0,53.419,53.6691,53.419,53.6135,7500.0
2008-03-03 14:15:00,77.17,77.17,76.75,76.8,15400.0,53.6135,53.6135,53.3217,53.3564,15400.0
2008-03-03 14:20:00,76.78,76.91,76.65,76.83,11900.0,53.3425,53.4329,53.2522,53.3773,11900.0
2008-03-03 14:25:00,76.85,76.96,76.81,76.81,8100.0,53.3912,53.4676,53.3634,53.3634,8100.0
2008-03-03 14:30:00,76.87,77.02,76.84,76.94,10700.0,53.4051,53.5093,53.3842,53.4537,10700.0
2008-03-03 14:35:00,76.94,77.01,76.8,76.87,14700.0,53.4537,53.5023,53.3564,53.4051,14700.0
2008-03-03 14:40:00,76.84,77.06,76.8,76.88,23700.0,53.3842,53.5371,53.3564,53.412,23700.0
2008-03-03 14:45:00,76.88,77.01,76.87,76.89,15100.0,53.412,53.5023,53.4051,53.419,15100.0
2008-03-03 14:50:00,76.88,76.94,76.81,76.81,8300.0,53.412,53.4537,53.3634,53.3634,8300.0
2008-03-03 14:55:00,76.84,76.84,76.68,76.72,22700.0,53.3842,53.3842,53.2731,53.3009,22700.0
2008-03-03 15:00:00,76.71,76.93,76.7,76.9,14500.0,53.2939,53.4468,53.287,53.4259,14500.0
2008-03-03 15:05:00,76.87,77.0,76.79,77.0,16500.0,53.4051,53.4954,53.3495,53.4954,16500.0
2008-03-03 15:10:00,76.99,77.03,76.82,77.03,16400.0,53.4884,53.5162,53.3703,53.5162,16400.0
2008-03-03 15:15:00,76.98,77.29,76.98,77.29,18500.0,53.4815,53.6969,53.4815,53.6969,18500.0
2008-03-03 15:20:00,77.27,77.4,77.19,77.28,21200.0,53.683,53.7733,53.6274,53.6899,21200.0
2008-03-03 15:25:00,77.27,77.31,77.15,77.17,39300.0,53.683,53.7108,53.5996,53.6135,39300.0
2008-03-03 15:30:00,77.17,77.41,77.02,77.25,36600.0,53.6135,53.7802,53.5093,53.6691,36600.0
2008-03-03 15:35:00,77.21,77.4,76.99,77.37,42400.0,53.6413,53.7733,53.4884,53.7524,42400.0
2008-03-03 15:40:00,77.4,77.68,77.38,77.63,38400.0,53.7733,53.9678,53.7594,53.9331,38400.0
2008-03-03 15:45:00,77.6,77.61,77.14,77.26,26400.0,53.9122,53.9192,53.5927,53.676,26400.0
2008-03-03 15:50:00,77.23,77.66,77.23,77.56,26500.0,53.6552,53.9539,53.6552,53.8844,26500.0
2008-03-03 15:55:00,77.56,77.73,77.52,77.66,35400.0,53.8844,54.0026,53.8567,53.9539,35400.0
2008-03-04 09:30:00,76.69,76.74,76.1,76.21,44900.0,53.28,53.3148,52.8701,52.9465,44900.0
2008-03-04 09:35:00,76.24,76.58,76.24,76.58,29900.0,52.9674,53.2036,52.9674,53.2036,29900.0
2008-03-04 09:40:00,76.54,77.0,76.36,76.56,40400.0,53.1758,53.4954,53.0508,53.1897,40400.0
2008-03-04 09:45:00,76.66,76.96,76.6,76.72,44600.0,53.2592,53.4676,53.2175,53.3009,44600.0
2008-03-04 09:50:00,76.78,77.45,76.78,77.22,26700.0,53.3425,53.808,53.3425,53.6482,26700.0
2008-03-04 09:55:00,77.25,77.55,77.18,77.25,27100.0,53.6691,53.8775,53.6204,53.6691,27100.0
2008-03-04 10:00:00,77.24,77.25,76.73,76.91,31500.0,53.6621,53.6691,53.3078,53.4329,31500.0
2008-03-04 10:05:00,76.92,76.92,76.59,76.63,17300.0,53.4398,53.4398,53.2105,53.2383,17300.0
2008-03-04 10:10:00,76.65,77.11,76.65,76.76,20600.0,53.2522,53.5718,53.2522,53.3286,20600.0
2008-03-04 10:15:00,76.85,77.32,76.81,77.18,21700.0,53.3912,53.7177,53.3634,53.6204,21700.0
2008-03-04 10:20:00,77.26,77.42,77.22,77.22,11800.0,53.676,53.7872,53.6482,53.6482,11800.0
2008-03-04 10:25:00,77.22,77.34,77.22,77.26,24600.0,53.6482,53.7316,53.6482,53.676,24600.0
2008-03-04 10:30:00,77.26,77.31,77.01,77.15,30000.0,53.676,53.7108,53.5023,53.5996,30000.0
2008-03-04 10:35:00,77.15,77.16,76.91,77.01,19400.0,53.5996,53.6065,53.4329,53.5023,19400.0
2008-03-04 10:40:00,77.06,77.16,76.92,76.98,25700.0,53.5371,53.6065,53.4398,53.4815,25700.0
2008-03-04 10:45:00,76.98,77.2,76.98,77.0,9900.0,53.4815,53.6343,53.4815,53.4954,9900.0
2008-03-04 10:50:00,77.03,77.34,77.03,77.11,10500.0,53.5162,53.7316,53.5162,53.5718,10500.0
2008-03-04 10:55:00,77.17,77.22,77.03,77.14,5300.0,53.6135,53.6482,53.5162,53.5927,5300.0
2008-03-04 11:00:00,77.11,77.3,77.03,77.15,18300.0,53.5718,53.7038,53.5162,53.5996,18300.0
2008-03-04 11:05:00,77.15,77.26,76.95,77.21,22800.0,53.5996,53.676,53.4607,53.6413,22800.0
2008-03-04 11:10:00,77.16,77.29,77.1,77.25,10100.0,53.6065,53.6969,53.5649,53.6691,10100.0
2008-03-04 11:15:00,77.28,77.43,77.27,77.29,25200.0,53.6899,53.7941,53.683,53.6969,25200.0
2008-03-04 11:20:00,77.29,77.38,77.19,77.23,30200.0,53.6969,53.7594,53.6274,53.6552,30200.0
2008-03-04 11:25:00,77.24,77.33,77.11,77.26,9000.0,53.6621,53.7247,53.5718,53.676,9000.0
2008-03-04 11:30:00,77.3,77.32,77.16,77.28,8600.0,53.7038,53.7177,53.6065,53.6899,8600.0
2008-03-04 11:35:00,77.29,77.47,77.28,77.45,24100.0,53.6969,53.8219,53.6899,53.808,24100.0
2008-03-04 11:40:00,77.44,77.47,77.14,77.2,32900.0,53.8011,53.8219,53.5927,53.6343,32900.0
2008-03-04 11:45:00,77.14,77.8,77.14,77.76,32100.0,53.5927,54.0512,53.5927,54.0234,32100.0
2008-03-04 11:50:00,77.75,77.83,77.71,77.8,18000.0,54.0164,54.072,53.9887,54.0512,18000.0
2008-03-04 11:55:00,77.8,77.82,77.33,77.35,27200.0,54.0512,54.0651,53.7247,53.7385,27200.0
2008-03-04 12:00:00,77.34,77.71,77.33,77.7,8600.0,53.7316,53.9887,53.7247,53.9817,8600.0
2008-03-04 12:05:00,77.66,77.99,77.6,77.87,17000.0,53.9539,54.1832,53.9122,54.0998,17000.0
2008-03-04 12:10:00,77.87,77.9,77.73,77.79,11300.0,54.0998,54.1207,54.0026,54.0442,11300.0
2008-03-04 12:15:00,77.79,77.79,77.5,77.53,7400.0,54.0442,54.0442,53.8428,53.8636,7400.0
2008-03-04 12:20:00,77.58,77.85,77.53,77.78,6900.0,53.8983,54.0859,53.8636,54.0373,6900.0
2008-03-04 12:25:00,77.77,77.91,77.71,77.85,17500.0,54.0303,54.1276,53.9887,54.0859,17500.0
2008-03-04 12:30:00,77.86,78.09,77.85,78.09,15700.0,54.0929,54.2527,54.0859,54.2527,15700.0
2008-03-04 12:35:00,78.09,78.2,78.08,78.08,14800.0,54.2527,54.3291,54.2457,54.2457,14800.0
2008-03-04 12:40:00,78.1,78.28,78.05,78.21,25400.0,54.2596,54.3847,54.2249,54.336,25400.0
2008-03-04 12:45:00,78.24,78.29,78.08,78.12,35000.0,54.3569,54.3916,54.2457,54.2735,35000.0
2008-03-04 12:50:00,78.13,78.21,78.07,78.14,24300.0,54.2805,54.336,54.2388,54.2874,24300.0
2008-03-04 12:55:00,78.14,78.25,77.64,77.7,14400.0,54.2874,54.3638,53.94,53.9817,14400.0
2008-03-04 13:00:00,77.66,77.72,77.4,77.5,14100.0,53.9539,53.9956,53.7733,53.8428,14100.0
2008-03-04 13:05:00,77.53,77.53,77.15,77.31,11900.0,53.8636,53.8636,53.5996,53.7108,11900.0
2008-03-04 13:10:00,77.33,77.78,77.33,77.78,8800.0,53.7247,54.0373,53.7247,54.0373,8800.0
2008-03-04 13:15:00,77.8,77.98,77.73,77.97,32500.0,54.0512,54.1762,54.0026,54.1693,32500.0
2008-03-04 13:20:00,77.95,78.01,77.85,77.89,13800.0,54.1554,54.1971,54.0859,54.1137,13800.0
2008-03-04 13:25:00,77.91,78.08,77.87,77.93,9100.0,54.1276,54.2457,54.0998,54.1415,9100.0
2008-03-04 13:30:00,77.93,77.94,77.56,77.56,9500.0,54.1415,54.1484,53.8844,53.8844,9500.0
2008-03-04 13:35:00,77.6,77.6,77.28,77.36,16100.0,53.9122,53.9122,53.6899,53.7455,16100.0
2008-03-04 13:40:00,77.35,77.5,77.34,77.39,9800.0,53.7385,53.8428,53.7316,53.7663,9800.0
2008-03-04 13:45:00,77.38,77.52,77.25,77.46,13900.0,53.7594,53.8567,53.6691,53.815,13900.0
2008-03-04 13:50:00,77.46,77.8,77.39,77.8,19500.0,53.815,54.0512,53.7663,54.0512,19500.0
2008-03-04 13:55:00,77.77,77.78,77.46,77.46,26800.0,54.0303,54.0373,53.815,53.815,26800.0
2008-03-04 14:00:00,77.55,77.55,77.29,77.31,13900.0,53.8775,53.8775,53.6969,53.7108,13900.0
2008-03-04 14:05:00,77.3,77.51,77.21,77.36,17300.0,53.7038,53.8497,53.6413,53.7455,17300.0
2008-03-04 14:10:00,77.38,77.49,77.24,77.44,23100.0,53.7594,53.8358,53.6621,53.8011,23100.0
2008-03-04 14:15:00,77.53,77.64,77.38,77.57,14700.0,53.8636,53.94,53.7594,53.8914,14700.0
2008-03-04 14:20:00,77.53,77.81,77.48,77.68,27000.0,53.8636,54.0581,53.8289,53.9678,27000.0
2008-03-04 14:25:00,77.67,77.85,77.58,77.6,15700.0,53.9609,54.0859,53.8983,53.9122,15700.0
2008-03-04 14:30:00,77.61,77.78,77.55,77.78,11700.0,53.9192,54.0373,53.8775,54.0373,11700.0
2008-03-04 14:35:00,77.78,77.8,77.57,77.6,19200.0,54.0373,54.0512,53.8914,53.9122,19200.0
2008-03-04 14:40:00,77.54,77.84,77.51,77.75,38500.0,53.8706,54.079,53.8497,54.0164,38500.0
2008-03-04 14:45:00,77.74,78.17,77.59,78.16,36800.0,54.0095,54.3082,53.9053,54.3013,36800.0
2008-03-04 14:50:00,78.09,78.16,77.69,77.84,21900.0,54.2527,54.3013,53.9748,54.079,21900.0
2008-03-04 14:55:00,77.84,77.84,77.42,77.71,18500.0,54.079,54.079,53.7872,53.9887,18500.0
2008-03-04 15:00:00,77.63,78.23,77.51,78.23,25300.0,53.9331,54.3499,53.8497,54.3499,25300.0
2008-03-04 15:05:00,78.24,78.74,78.16,78.31,64200.0,54.3569,54.7042,54.3013,54.4055,64200.0
2008-03-04 15:10:00,78.34,78.35,77.78,77.93,50300.0,54.4263,54.4333,54.0373,54.1415,50300.0
2008-03-04 15:15:00,77.97,78.4,77.92,78.38,31400.0,54.1693,54.468,54.1346,54.4541,31400.0
2008-03-04 15:20:00,78.32,78.37,78.04,78.15,21000.0,54.4125,54.4472,54.2179,54.2943,21000.0
2008-03-04 15:25:00,78.15,78.16,77.8,77.86,23300.0,54.2943,54.3013,54.0512,54.0929,23300.0
2008-03-04 15:30:00,77.85,78.18,77.75,78.18,34600.0,54.0859,54.3152,54.0164,54.3152,34600.0
2008-03-04 15:35:00,78.15,78.33,78.12,78.3,24400.0,54.2943,54.4194,54.2735,54.3986,24400.0
2008-03-04 15:40:00,78.27,78.71,78.16,78.4,55500.0,54.3777,54.6834,54.3013,54.468,55500.0
2008-03-04 15:45:00,78.44,78.63,78.17,78.3,35100.0,54.4958,54.6278,54.3082,54.3986,35100.0
2008-03-04 15:50:00,78.25,78.57,78.11,78.39,46700.0,54.3638,54.5861,54.2666,54.4611,46700.0
2008-03-04 15:55:00,78.37,78.82,78.33,78.7,122000.0,54.4472,54.7598,54.4194,54.6765,122000.0
2008-03-05 09:30:00,79.29,79.29,78.49,79.02,19000.0,55.0864,55.0864,54.5306,54.8988,19000.0
2008-03-05 09:35:00,78.96,79.25,78.78,78.96,26500.0,54.8571,55.0586,54.732,54.8571,26500.0
2008-03-05 09:40:00,78.91,79.12,78.56,79.12,21400.0,54.8224,54.9682,54.5792,54.9682,21400.0
2008-03-05 09:45:00,79.12,79.39,79.08,79.3,29000.0,54.9682,55.1558,54.9405,55.0933,29000.0
2008-03-05 09:50:00,79.34,79.88,79.33,79.84,32800.0,55.1211,55.4963,55.1141,55.4685,32800.0
2008-03-05 09:55:00,79.88,79.95,79.75,79.86,27200.0,55.4963,55.5449,55.4059,55.4824,27200.0
2008-03-05 10:00:00,79.81,80.15,79.78,80.12,45800.0,55.4476,55.6838,55.4268,55.663,45800.0
2008-03-05 10:05:00,80.11,80.12,79.77,80.01,35000.0,55.656,55.663,55.4198,55.5866,35000.0
2008-03-05 10:10:00,80.03,80.03,79.33,79.45,30100.0,55.6005,55.6005,55.1141,55.1975,30100.0
2008-03-05 10:15:00,79.53,79.8,79.49,79.62,13200.0,55.2531,55.4407,55.2253,55.3156,13200.0
2008-03-05 10:20:00,79.58,79.78,79.49,79.74,16100.0,55.2878,55.4268,55.2253,55.399,16100.0
2008-03-05 10:25:00,79.78,79.81,79.66,79.69,14700.0,55.4268,55.4476,55.3434,55.3643,14700.0
2008-03-05 10:30:00,79.66,79.66,79.14,79.14,20200.0,55.3434,55.3434,54.9821,54.9821,20200.0
2008-03-05 10:35:00,79.09,79.29,78.96,79.29,19500.0,54.9474,55.0864,54.8571,55.0864,19500.0
2008-03-05 10:40:00,79.3,79.5,79.28,79.48,10400.0,55.0933,55.2323,55.0794,55.2184,10400.0
2008-03-05 10:45:00,79.53,79.64,79.53,79.63,10100.0,55.2531,55.3295,55.2531,55.3226,10100.0
2008-03-05 10:50:00,79.59,79.76,79.38,79.41,21000.0,55.2948,55.4129,55.1489,55.1697,21000.0
2008-03-05 10:55:00,79.46,79.61,79.26,79.26,20900.0,55.2045,55.3087,55.0655,55.0655,20900.0
2008-03-05 11:00:00,79.28,79.4,79.06,79.37,18800.0,55.0794,55.1628,54.9266,55.1419,18800.0
2008-03-05 11:05:00,79.36,79.36,79.2,79.27,10400.0,55.135,55.135,55.0238,55.0725,10400.0
2008-03-05 11:10:00,79.28,79.41,79.23,79.23,20300.0,55.0794,55.1697,55.0447,55.0447,20300.0
2008-03-05 11:15:00,79.26,79.45,79.2,79.25,23000.0,55.0655,55.1975,55.0238,55.0586,23000.0
2008-03-05 11:20:00,79.27,79.37,78.65,78.78,41400.0,55.0725,55.1419,54.6417,54.732,41400.0
2008-03-05 11:25:00,78.77,79.04,78.75,78.99,9700.0,54.7251,54.9127,54.7112,54.8779,9700.0
2008-03-05 11:30:00,78.95,79.11,78.9,79.03,6900.0,54.8501,54.9613,54.8154,54.9057,6900.0
2008-03-05 11:35:00,79.11,79.11,78.9,78.93,6300.0,54.9613,54.9613,54.8154,54.8362,6300.0
2008-03-05 11:40:00,78.95,78.95,78.86,78.91,5600.0,54.8501,54.8501,54.7876,54.8224,5600.0
2008-03-05 11:45:00,78.91,78.92,78.59,78.68,37100.0,54.8224,54.8293,54.6,54.6626,37100.0
2008-03-05 11:50:00,78.75,79.03,78.75,78.94,5800.0,54.7112,54.9057,54.7112,54.8432,5800.0
2008-03-05 11:55:00,78.97,79.17,78.96,79.14,10700.0,54.864,55.003,54.8571,54.9821,10700.0
2008-03-05 12:00:00,79.14,79.55,79.0,79.34,49400.0,54.9821,55.267,54.8849,55.1211,49400.0
2008-03-05 12:05:00,79.34,79.59,78.99,79.1,27400.0,55.1211,55.2948,54.8779,54.9544,27400.0
2008-03-05 12:10:00,79.11,79.23,79.03,79.03,11000.0,54.9613,55.0447,54.9057,54.9057,11000.0
2008-03-05 12:15:00,79.1,79.14,78.85,79.01,8700.0,54.9544,54.9821,54.7807,54.8918,8700.0
2008-03-05 12:20:00,79.02,79.07,78.95,78.96,4200.0,54.8988,54.9335,54.8501,54.8571,4200.0
2008-03-05 12:25:00,78.92,78.92,78.78,78.86,19000.0,54.8293,54.8293,54.732,54.7876,19000.0
2008-03-05 12:30:00,78.9,79.06,78.8,78.86,6100.0,54.8154,54.9266,54.7459,54.7876,6100.0
2008-03-05 12:35:00,78.8,78.85,78.54,78.7,22700.0,54.7459,54.7807,54.5653,54.6765,22700.0
2008-03-05 12:40:00,78.74,79.0,78.63,78.86,20600.0,54.7042,54.8849,54.6278,54.7876,20600.0
2008-03-05 12:45:00,78.87,78.87,78.73,78.76,6700.0,54.7946,54.7946,54.6973,54.7181,6700.0
2008-03-05 12:50:00,78.79,78.86,78.7,78.86,7800.0,54.739,54.7876,54.6765,54.7876,7800.0
2008-03-05 12:55:00,78.84,79.05,78.75,78.95,10000.0,54.7737,54.9196,54.7112,54.8501,10000.0
2008-03-05 13:00:00,78.96,78.98,78.89,78.89,3800.0,54.8571,54.871,54.8085,54.8085,3800.0
2008-03-05 13:05:00,78.9,79.06,78.89,79.06,13400.0,54.8154,54.9266,54.8085,54.9266,13400.0
2008-03-05 13:10:00,79.07,79.11,78.9,78.94,14900.0,54.9335,54.9613,54.8154,54.8432,14900.0
2008-03-05 13:15:00,78.93,79.02,78.6,78.69,17100.0,54.8362,54.8988,54.607,54.6695,17100.0
2008-03-05 13:20:00,78.67,78.67,78.35,78.5,23000.0,54.6556,54.6556,54.4333,54.5375,23000.0
2008-03-05 13:25:00,78.47,78.73,78.43,78.57,26200.0,54.5167,54.6973,54.4889,54.5861,26200.0
2008-03-05 13:30:00,78.53,78.66,78.48,78.58,9900.0,54.5583,54.6487,54.5236,54.5931,9900.0
2008-03-05 13:35:00,78.54,78.54,78.03,78.15,14000.0,54.5653,54.5653,54.211,54.2943,14000.0
2008-03-05 13:40:00,78.19,78.35,77.93,78.35,22000.0,54.3221,54.4333,54.1415,54.4333,22000.0
2008-03-05 13:45:00,78.33,78.49,78.33,78.36,7400.0,54.4194,54.5306,54.4194,54.4402,7400.0
2008-03-05 13:50:00,78.3,78.35,78.27,78.28,7200.0,54.3986,54.4333,54.3777,54.3847,7200.0
2008-03-05 13:55:00,78.34,78.56,78.28,78.48,15800.0,54.4263,54.5792,54.3847,54.5236,15800.0
2008-03-05 14:00:00,78.47,78.6,78.31,78.55,13400.0,54.5167,54.607,54.4055,54.5722,13400.0
2008-03-05 14:05:00,78.55,78.6,78.45,78.5,12200.0,54.5722,54.607,54.5028,54.5375,12200.0
2008-03-05 14:10:00,78.5,78.73,78.44,78.73,7100.0,54.5375,54.6973,54.4958,54.6973,7100.0
2008-03-05 14:15:00,78.72,78.77,78.64,78.75,6600.0,54.6904,54.7251,54.6348,54.7112,6600.0
2008-03-05 14:20:00,78.7,78.7,78.65,78.67,8100.0,54.6765,54.6765,54.6417,54.6556,8100.0
2008-03-05 14:25:00,78.65,78.84,78.6,78.66,8700.0,54.6417,54.7737,54.607,54.6487,8700.0
2008-03-05 14:30:00,78.61,78.64,78.4,78.4,11800.0,54.6139,54.6348,54.468,54.468,11800.0
2008-03-05 14:35:00,78.39,78.45,78.29,78.39,18300.0,54.4611,54.5028,54.3916,54.4611,18300.0
2008-03-05 14:40:00,78.44,78.53,78.38,78.41,8500.0,54.4958,54.5583,54.4541,54.475,8500.0
2008-03-05 14:45:00,78.4,78.71,78.4,78.7,12300.0,54.468,54.6834,54.468,54.6765,12300.0
2008-03-05 14:50:00,78.74,78.89,78.61,78.75,12800.0,54.7042,54.8085,54.6139,54.7112,12800.0
2008-03-05 14:55:00,78.78,78.83,78.58,78.73,6100.0,54.732,54.7668,54.5931,54.6973,6100.0
2008-03-05 15:00:00,78.73,78.93,78.55,78.92,14500.0,54.6973,54.8362,54.5722,54.8293,14500.0
2008-03-05 15:05:00,78.92,78.99,78.73,78.76,15400.0,54.8293,54.8779,54.6973,54.7181,15400.0
2008-03-05 15:10:00,78.8,78.86,78.63,78.67,10000.0,54.7459,54.7876,54.6278,54.6556,10000.0
2008-03-05 15:15:00,78.63,78.65,78.42,78.62,15000.0,54.6278,54.6417,54.4819,54.6209,15000.0
2008-03-05 15:20:00,78.59,78.85,78.52,78.85,11800.0,54.6,54.7807,54.5514,54.7807,11800.0
2008-03-05 15:25:00,78.88,79.15,78.66,78.97,19000.0,54.8015,54.9891,54.6487,54.864,19000.0
2008-03-05 15:30:00,78.92,79.14,78.79,79.01,19800.0,54.8293,54.9821,54.739,54.8918,19800.0
2008-03-05 15:35:00,78.99,79.08,78.67,78.67,15600.0,54.8779,54.9405,54.6556,54.6556,15600.0
2008-03-05 15:40:00,78.73,78.93,78.7,78.75,32000.0,54.6973,54.8362,54.6765,54.7112,32000.0
2008-03-05 15:45:00,78.75,78.91,78.61,78.71,20300.0,54.7112,54.8224,54.6139,54.6834,20300.0
2008-03-05 15:50:00,78.69,78.84,78.68,78.84,24100.0,54.6695,54.7737,54.6626,54.7737,24100.0
2008-03-05 15:55:00,78.81,79.08,78.81,79.06,39700.0,54.7529,54.9405,54.7529,54.9266,39700.0
2008-03-06 09:30:00,78.05,78.45,77.36,77.48,70600.0,54.2249,54.5028,53.7455,53.8289,70600.0
2008-03-06 09:35:00,77.38,77.81,76.8,76.91,75400.0,53.7594,54.0581,53.3564,53.4329,75400.0
2008-03-06 09:40:00,76.97,77.29,76.5,76.86,88400.0,53.4745,53.6969,53.148,53.3981,88400.0
2008-03-06 09:45:00,76.83,77.09,76.63,76.87,61100.0,53.3773,53.5579,53.2383,53.4051,61100.0
2008-03-06 09:50:00,76.93,77.16,76.82,77.05,29600.0,53.4468,53.6065,53.3703,53.5301,29600.0
2008-03-06 09:55:00,77.09,77.2,76.86,76.92,93900.0,53.5579,53.6343,53.3981,53.4398,93900.0
2008-03-06 10:00:00,76.87,76.87,76.02,76.03,77500.0,53.4051,53.4051,52.8145,52.8215,77500.0
2008-03-06 10:05:00,76.01,76.05,75.6,75.63,118100.0,52.8076,52.8354,52.5227,52.5436,118100.0
2008-03-06 10:10:00,75.65,75.82,75.25,75.69,93400.0,52.5575,52.6756,52.2796,52.5853,93400.0
2008-03-06 10:15:00,75.68,75.69,75.4,75.48,77400.0,52.5783,52.5853,52.3838,52.4394,77400.0
2008-03-06 10:20:00,75.43,76.28,75.4,76.01,59400.0,52.4046,52.9952,52.3838,52.8076,59400.0
2008-03-06 10:25:00,75.97,76.0,75.75,75.93,64300.0,52.7798,52.8006,52.627,52.752,64300.0
2008-03-06 10:30:00,75.93,76.12,75.8,75.9,50600.0,52.752,52.884,52.6617,52.7312,50600.0
2008-03-06 10:35:00,75.93,75.94,75.31,75.4,80900.0,52.752,52.759,52.3213,52.3838,80900.0
2008-03-06 10:40:00,75.4,75.68,75.34,75.55,58200.0,52.3838,52.5783,52.3421,52.488,58200.0
2008-03-06 10:45:00,75.55,75.67,75.45,75.52,22800.0,52.488,52.5714,52.4185,52.4672,22800.0
2008-03-06 10:50:00,75.54,75.78,75.5,75.68,26300.0,52.4811,52.6478,52.4533,52.5783,26300.0
2008-03-06 10:55:00,75.68,75.94,75.68,75.87,34600.0,52.5783,52.759,52.5783,52.7103,34600.0
2008-03-06 11:00:00,75.88,75.88,75.71,75.8,44900.0,52.7173,52.7173,52.5992,52.6617,44900.0
2008-03-06 11:05:00,75.8,75.89,75.65,75.65,58100.0,52.6617,52.7242,52.5575,52.5575,58100.0
2008-03-06 11:10:00,75.65,75.66,75.47,75.48,30900.0,52.5575,52.5644,52.4324,52.4394,30900.0
2008-03-06 11:15:00,75.5,75.73,75.46,75.55,25100.0,52.4533,52.6131,52.4255,52.488,25100.0
2008-03-06 11:20:00,75.57,75.57,75.42,75.54,68000.0,52.5019,52.5019,52.3977,52.4811,68000.0
2008-03-06 11:25:00,75.55,75.58,75.45,75.47,37700.0,52.488,52.5089,52.4185,52.4324,37700.0
2008-03-06 11:30:00,75.47,75.53,75.44,75.47,45600.0,52.4324,52.4741,52.4116,52.4324,45600.0
2008-03-06 11:35:00,75.47,75.53,75.44,75.46,60300.0,52.4324,52.4741,52.4116,52.4255,60300.0
2008-03-06 11:40:00,75.45,75.49,75.45,75.46,61900.0,52.4185,52.4463,52.4185,52.4255,61900.0
2008-03-06 11:45:00,75.45,75.54,75.36,75.43,156100.0,52.4185,52.4811,52.356,52.4046,156100.0
2008-03-06 11:50:00,75.44,75.65,75.43,75.62,40100.0,52.4116,52.5575,52.4046,52.5366,40100.0
2008-03-06 11:55:00,75.58,75.67,75.53,75.61,16300.0,52.5089,52.5714,52.4741,52.5297,16300.0
2008-03-06 12:00:00,75.58,75.58,75.33,75.45,41000.0,52.5089,52.5089,52.3352,52.4185,41000.0
2008-03-06 12:05:00,75.46,75.55,75.4,75.47,28900.0,52.4255,52.488,52.3838,52.4324,28900.0
2008-03-06 12:10:00,75.45,75.47,74.93,75.07,79000.0,52.4185,52.4324,52.0573,52.1545,79000.0
2008-03-06 12:15:00,75.11,75.11,74.94,74.99,45600.0,52.1823,52.1823,52.0642,52.099,45600.0
2008-03-06 12:20:00,74.99,75.3,74.9,75.25,36500.0,52.099,52.3143,52.0364,52.2796,36500.0
2008-03-06 12:25:00,75.25,75.53,75.23,75.33,23400.0,52.2796,52.4741,52.2657,52.3352,23400.0
2008-03-06 12:30:00,75.32,75.38,75.26,75.38,14200.0,52.3282,52.3699,52.2865,52.3699,14200.0
2008-03-06 12:35:00,75.38,75.54,75.26,75.38,15300.0,52.3699,52.4811,52.2865,52.3699,15300.0
2008-03-06 12:40:00,75.36,75.59,75.34,75.46,31800.0,52.356,52.5158,52.3421,52.4255,31800.0
2008-03-06 12:45:00,75.49,75.49,75.23,75.23,41100.0,52.4463,52.4463,52.2657,52.2657,41100.0
2008-03-06 12:50:00,75.25,75.31,75.15,75.15,12500.0,52.2796,52.3213,52.2101,52.2101,12500.0
2008-03-06 12:55:00,75.16,75.16,75.02,75.1,24500.0,52.2171,52.2171,52.1198,52.1754,24500.0
2008-03-06 13:00:00,75.13,75.3,75.06,75.1,72500.0,52.1962,52.3143,52.1476,52.1754,72500.0
2008-03-06 13:05:00,75.11,75.23,75.03,75.12,21000.0,52.1823,52.2657,52.1267,52.1893,21000.0
2008-03-06 13:10:00,75.1,75.14,74.99,75.0,30700.0,52.1754,52.2032,52.099,52.1059,30700.0
2008-03-06 13:15:00,74.96,75.1,74.9,75.03,27000.0,52.0781,52.1754,52.0364,52.1267,27000.0
2008-03-06 13:20:00,75.03,75.03,74.76,74.81,34000.0,52.1267,52.1267,51.9392,51.9739,34000.0
2008-03-06 13:25:00,74.78,74.84,74.61,74.65,40900.0,51.9531,51.9947,51.8349,51.8627,40900.0
2008-03-06 13:30:00,74.64,74.94,74.61,74.78,54400.0,51.8558,52.0642,51.8349,51.9531,54400.0
2008-03-06 13:35:00,74.78,74.84,74.61,74.75,36300.0,51.9531,51.9947,51.8349,51.9322,36300.0
2008-03-06 13:40:00,74.75,74.91,74.72,74.81,15800.0,51.9322,52.0434,51.9114,51.9739,15800.0
2008-03-06 13:45:00,74.82,74.87,74.73,74.83,25600.0,51.9808,52.0156,51.9183,51.9878,25600.0
2008-03-06 13:50:00,74.83,74.9,74.64,74.74,69200.0,51.9878,52.0364,51.8558,51.9253,69200.0
2008-03-06 13:55:00,74.76,74.79,74.66,74.67,21600.0,51.9392,51.96,51.8697,51.8766,21600.0
2008-03-06 14:00:00,74.68,74.8,74.55,74.58,56400.0,51.8836,51.9669,51.7933,51.8141,56400.0
2008-03-06 14:05:00,74.57,74.77,74.47,74.5,41800.0,51.8072,51.9461,51.7377,51.7585,41800.0
2008-03-06 14:10:00,74.5,74.52,74.2,74.24,70700.0,51.7585,51.7724,51.5501,51.5779,70700.0
2008-03-06 14:15:00,74.25,74.34,74.18,74.24,31800.0,51.5848,51.6474,51.5362,51.5779,31800.0
2008-03-06 14:20:00,74.23,74.23,74.08,74.13,34100.0,51.5709,51.5709,51.4667,51.5015,34100.0
2008-03-06 14:25:00,74.11,74.15,73.85,73.85,55600.0,51.4876,51.5154,51.3069,51.3069,55600.0
2008-03-06 14:30:00,73.86,73.94,73.77,73.93,35700.0,51.3139,51.3695,51.2514,51.3625,35700.0
2008-03-06 14:35:00,73.89,74.23,73.89,74.0,40700.0,51.3347,51.5709,51.3347,51.4112,40700.0
2008-03-06 14:40:00,73.99,74.31,73.94,74.3,43400.0,51.4042,51.6265,51.3695,51.6196,43400.0
2008-03-06 14:45:00,74.3,74.71,74.24,74.54,60200.0,51.6196,51.9044,51.5779,51.7863,60200.0
2008-03-06 14:50:00,74.55,74.69,74.5,74.53,54500.0,51.7933,51.8905,51.7585,51.7794,54500.0
2008-03-06 14:55:00,74.51,74.54,74.28,74.29,38000.0,51.7655,51.7863,51.6057,51.6126,38000.0
2008-03-06 15:00:00,74.31,74.39,74.0,74.0,59200.0,51.6265,51.6821,51.4112,51.4112,59200.0
2008-03-06 15:05:00,74.0,74.06,73.91,73.92,97400.0,51.4112,51.4528,51.3486,51.3556,97400.0
2008-03-06 15:10:00,73.91,74.02,73.8,73.8,42300.0,51.3486,51.425,51.2722,51.2722,42300.0
2008-03-06 15:15:00,73.81,74.15,73.76,74.08,75800.0,51.2792,51.5154,51.2444,51.4667,75800.0
2008-03-06 15:20:00,74.15,74.5,74.02,74.07,56400.0,51.5154,51.7585,51.425,51.4598,56400.0
2008-03-06 15:25:00,74.08,74.18,73.84,74.01,55000.0,51.4667,51.5362,51.3,51.4181,55000.0
2008-03-06 15:30:00,74.0,74.01,73.83,73.84,60100.0,51.4112,51.4181,51.293,51.3,60100.0
2008-03-06 15:35:00,73.83,73.97,73.8,73.85,89200.0,51.293,51.3903,51.2722,51.3069,89200.0
2008-03-06 15:40:00,73.86,73.98,73.75,73.94,86800.0,51.3139,51.3973,51.2375,51.3695,86800.0
2008-03-06 15:45:00,73.91,73.92,73.75,73.86,68900.0,51.3486,51.3556,51.2375,51.3139,68900.0
2008-03-06 15:50:00,73.83,73.9,73.7,73.75,124900.0,51.293,51.3417,51.2027,51.2375,124900.0
2008-03-06 15:55:00,73.77,73.85,73.66,73.7,126700.0,51.2514,51.3069,51.1749,51.2027,126700.0
2008-03-07 09:30:00,73.18,74.03,72.51,72.86,103000.0,50.8415,51.432,50.376,50.6191,103000.0
2008-03-07 09:35:00,72.85,73.5,72.78,73.5,61000.0,50.6122,51.0638,50.5636,51.0638,61000.0
2008-03-07 09:40:00,73.46,74.33,73.36,74.22,74000.0,51.036,51.6404,50.9665,51.564,74000.0
2008-03-07 09:45:00,74.28,75.28,74.24,75.12,93100.0,51.6057,52.3004,51.5779,52.1893,93100.0
2008-03-07 09:50:00,75.12,75.51,74.89,74.89,76400.0,52.1893,52.4602,52.0295,52.0295,76400.0
2008-03-07 09:55:00,74.89,75.23,74.87,75.11,54500.0,52.0295,52.2657,52.0156,52.1823,54500.0
2008-03-07 10:00:00,75.1,75.24,74.93,74.93,31000.0,52.1754,52.2726,52.0573,52.0573,31000.0
2008-03-07 10:05:00,74.93,74.98,74.1,74.29,71200.0,52.0573,52.092,51.4806,51.6126,71200.0
2008-03-07 10:10:00,74.32,74.32,73.9,74.22,69900.0,51.6335,51.6335,51.3417,51.564,69900.0
2008-03-07 10:15:00,74.28,74.65,74.24,74.62,50600.0,51.6057,51.8627,51.5779,51.8419,50600.0
2008-03-07 10:20:00,74.66,75.02,74.66,74.71,26500.0,51.8697,52.1198,51.8697,51.9044,26500.0
2008-03-07 10:25:00,74.71,74.75,74.23,74.33,35000.0,51.9044,51.9322,51.5709,51.6404,35000.0
2008-03-07 10:30:00,74.31,74.68,74.26,74.5,49200.0,51.6265,51.8836,51.5918,51.7585,49200.0
2008-03-07 10:35:00,74.51,74.96,74.41,74.9,30400.0,51.7655,52.0781,51.696,52.0364,30400.0
2008-03-07 10:40:00,74.9,75.17,74.7,74.7,29400.0,52.0364,52.224,51.8975,51.8975,29400.0
2008-03-07 10:45:00,74.7,74.78,74.42,74.47,34700.0,51.8975,51.9531,51.7029,51.7377,34700.0
2008-03-07 10:50:00,74.46,74.51,74.34,74.34,20200.0,51.7307,51.7655,51.6474,51.6474,20200.0
2008-03-07 10:55:00,74.32,74.35,74.2,74.28,13300.0,51.6335,51.6543,51.5501,51.6057,13300.0
2008-03-07 11:00:00,74.28,74.37,74.26,74.37,9700.0,51.6057,51.6682,51.5918,51.6682,9700.0
2008-03-07 11:05:00,74.37,74.61,74.37,74.41,23800.0,51.6682,51.8349,51.6682,51.696,23800.0
2008-03-07 11:10:00,74.41,74.5,74.37,74.41,14900.0,51.696,51.7585,51.6682,51.696,14900.0
2008-03-07 11:15:00,74.38,74.41,74.3,74.31,21400.0,51.6752,51.696,51.6196,51.6265,21400.0
2008-03-07 11:20:00,74.32,74.4,74.14,74.4,22800.0,51.6335,51.6891,51.5084,51.6891,22800.0
2008-03-07 11:25:00,74.38,74.49,74.1,74.1,14700.0,51.6752,51.7516,51.4806,51.4806,14700.0
2008-03-07 11:30:00,74.1,74.16,73.91,73.97,26400.0,51.4806,51.5223,51.3486,51.3903,26400.0
2008-03-07 11:35:00,73.94,74.02,73.76,73.9,16600.0,51.3695,51.425,51.2444,51.3417,16600.0
2008-03-07 11:40:00,73.9,74.03,73.61,73.66,27700.0,51.3417,51.432,51.1402,51.1749,27700.0
2008-03-07 11:45:00,73.66,73.78,73.53,73.65,17400.0,51.1749,51.2583,51.0846,51.168,17400.0
2008-03-07 11:50:00,73.65,73.86,73.61,73.82,12000.0,51.168,51.3139,51.1402,51.2861,12000.0
2008-03-07 11:55:00,73.81,73.99,73.77,73.93,17200.0,51.2792,51.4042,51.2514,51.3625,17200.0
2008-03-07 12:00:00,73.93,73.98,73.84,73.85,14600.0,51.3625,51.3973,51.3,51.3069,14600.0
2008-03-07 12:05:00,73.84,73.88,73.63,73.67,20000.0,51.3,51.3278,51.1541,51.1819,20000.0
2008-03-07 12:10:00,73.7,73.79,73.61,73.64,18300.0,51.2027,51.2653,51.1402,51.161,18300.0
2008-03-07 12:15:00,73.63,73.83,73.59,73.81,22100.0,51.1541,51.293,51.1263,51.2792,22100.0
2008-03-07 12:20:00,73.77,73.77,73.64,73.75,10200.0,51.2514,51.2514,51.161,51.2375,10200.0
2008-03-07 12:25:00,73.75,73.89,73.65,73.72,29800.0,51.2375,51.3347,51.168,51.2166,29800.0
2008-03-07 12:30:00,73.75,73.78,73.64,73.74,11500.0,51.2375,51.2583,51.161,51.2305,11500.0
2008-03-07 12:35:00,73.69,73.78,73.58,73.63,39900.0,51.1958,51.2583,51.1194,51.1541,39900.0
2008-03-07 12:40:00,73.65,73.88,73.64,73.69,31000.0,51.168,51.3278,51.161,51.1958,31000.0
2008-03-07 12:45:00,73.69,73.76,73.59,73.73,19600.0,51.1958,51.2444,51.1263,51.2236,19600.0
2008-03-07 12:50:00,73.71,73.74,73.6,73.62,17700.0,51.2097,51.2305,51.1333,51.1471,17700.0
2008-03-07 12:55:00,73.61,73.7,73.56,73.6,23100.0,51.1402,51.2027,51.1055,51.1333,23100.0
2008-03-07 13:00:00,73.6,73.65,73.44,73.52,37800.0,51.1333,51.168,51.0221,51.0777,37800.0
2008-03-07 13:05:00,73.49,73.68,73.43,73.68,20600.0,51.0568,51.1888,51.0151,51.1888,20600.0
2008-03-07 13:10:00,73.65,73.72,73.59,73.66,23100.0,51.168,51.2166,51.1263,51.1749,23100.0
2008-03-07 13:15:00,73.66,73.68,73.51,73.53,25600.0,51.1749,51.1888,51.0707,51.0846,25600.0
2008-03-07 13:20:00,73.51,73.6,73.45,73.48,31000.0,51.0707,51.1333,51.029,51.0499,31000.0
2008-03-07 13:25:00,73.44,73.52,73.32,73.45,59200.0,51.0221,51.0777,50.9387,51.029,59200.0
2008-03-07 13:30:00,73.44,73.46,73.32,73.32,22200.0,51.0221,51.036,50.9387,50.9387,22200.0
2008-03-07 13:35:00,73.37,73.39,73.16,73.25,52700.0,50.9735,50.9874,50.8276,50.8901,52700.0
2008-03-07 13:40:00,73.25,73.26,73.01,73.01,55700.0,50.8901,50.897,50.7234,50.7234,55700.0
2008-03-07 13:45:00,73.01,73.08,72.91,73.01,67400.0,50.7234,50.772,50.6539,50.7234,67400.0
2008-03-07 13:50:00,72.98,73.06,72.9,72.94,31500.0,50.7025,50.7581,50.6469,50.6747,31500.0
2008-03-07 13:55:00,72.95,72.98,72.83,72.9,26200.0,50.6817,50.7025,50.5983,50.6469,26200.0
2008-03-07 14:00:00,72.91,73.05,72.9,72.99,50400.0,50.6539,50.7511,50.6469,50.7095,50400.0
2008-03-07 14:05:00,72.98,73.34,72.93,73.34,63400.0,50.7025,50.9526,50.6678,50.9526,63400.0
2008-03-07 14:10:00,73.32,73.41,73.22,73.24,51400.0,50.9387,51.0013,50.8693,50.8831,51400.0
2008-03-07 14:15:00,73.22,73.31,73.15,73.23,35500.0,50.8693,50.9318,50.8206,50.8762,35500.0
2008-03-07 14:20:00,73.26,73.26,72.89,73.03,53300.0,50.897,50.897,50.64,50.7372,53300.0
2008-03-07 14:25:00,73.04,73.14,72.91,72.92,51300.0,50.7442,50.8137,50.6539,50.6608,51300.0
2008-03-07 14:30:00,72.9,72.98,72.78,72.82,28700.0,50.6469,50.7025,50.5636,50.5914,28700.0
2008-03-07 14:35:00,72.82,72.83,72.66,72.66,28200.0,50.5914,50.5983,50.4802,50.4802,28200.0
2008-03-07 14:40:00,72.66,72.83,72.55,72.82,36100.0,50.4802,50.5983,50.4038,50.5914,36100.0
2008-03-07 14:45:00,72.84,72.9,72.76,72.81,30700.0,50.6052,50.6469,50.5497,50.5844,30700.0
2008-03-07 14:50:00,72.81,72.81,72.57,72.7,28700.0,50.5844,50.5844,50.4177,50.508,28700.0
2008-03-07 14:55:00,72.71,72.95,72.6,72.87,66800.0,50.5149,50.6817,50.4385,50.6261,66800.0
2008-03-07 15:00:00,72.87,73.05,72.78,72.81,73900.0,50.6261,50.7511,50.5636,50.5844,73900.0
2008-03-07 15:05:00,72.8,73.03,72.72,72.92,40200.0,50.5775,50.7372,50.5219,50.6608,40200.0
2008-03-07 15:10:00,72.95,73.3,72.84,72.99,68800.0,50.6817,50.9248,50.6052,50.7095,68800.0
2008-03-07 15:15:00,73.01,73.17,72.82,73.04,111300.0,50.7234,50.8345,50.5914,50.7442,111300.0
2008-03-07 15:20:00,73.04,73.1,72.87,72.88,100200.0,50.7442,50.7859,50.6261,50.633,100200.0
2008-03-07 15:25:00,72.92,73.06,72.63,72.88,73900.0,50.6608,50.7581,50.4594,50.633,73900.0
2008-03-07 15:30:00,72.87,73.07,72.8,72.88,69400.0,50.6261,50.765,50.5775,50.633,69400.0
2008-03-07 15:35:00,72.87,73.3,72.78,73.11,51900.0,50.6261,50.9248,50.5636,50.7928,51900.0
2008-03-07 15:40:00,73.07,73.35,72.83,72.95,52700.0,50.765,50.9596,50.5983,50.6817,52700.0
2008-03-07 15:45:00,72.95,73.12,72.62,72.7,59300.0,50.6817,50.7998,50.4524,50.508,59300.0
2008-03-07 15:50:00,72.71,72.84,72.47,72.67,64600.0,50.5149,50.6052,50.3482,50.4871,64600.0
2008-03-07 15:55:00,72.68,72.78,72.6,72.66,52200.0,50.4941,50.5636,50.4385,50.4802,52200.0
2008-03-10 09:30:00,72.71,73.14,72.7,73.0,17500.0,50.5149,50.8137,50.508,50.7164,17500.0
2008-03-10 09:35:00,73.03,73.47,72.99,73.08,18100.0,50.7372,51.0429,50.7095,50.772,18100.0
2008-03-10 09:40:00,73.01,73.11,72.82,72.89,26500.0,50.7234,50.7928,50.5914,50.64,26500.0
2008-03-10 09:45:00,72.9,73.09,72.74,72.85,37600.0,50.6469,50.7789,50.5358,50.6122,37600.0
2008-03-10 09:50:00,72.85,73.02,72.84,72.97,40700.0,50.6122,50.7303,50.6052,50.6956,40700.0
2008-03-10 09:55:00,72.96,73.13,72.85,73.13,29200.0,50.6886,50.8067,50.6122,50.8067,29200.0
2008-03-10 10:00:00,73.11,73.29,72.98,73.0,20100.0,50.7928,50.9179,50.7025,50.7164,20100.0
2008-03-10 10:05:00,72.98,73.17,72.5,72.86,76300.0,50.7025,50.8345,50.369,50.6191,76300.0
2008-03-10 10:10:00,72.88,73.25,72.83,73.07,18200.0,50.633,50.8901,50.5983,50.765,18200.0
2008-03-10 10:15:00,73.1,73.21,72.78,72.89,19000.0,50.7859,50.8623,50.5636,50.64,19000.0
2008-03-10 10:20:00,72.89,73.01,72.88,72.98,7900.0,50.64,50.7234,50.633,50.7025,7900.0
2008-03-10 10:25:00,72.96,73.04,72.92,72.99,21700.0,50.6886,50.7442,50.6608,50.7095,21700.0
2008-03-10 10:30:00,73.0,73.1,72.9,73.06,28500.0,50.7164,50.7859,50.6469,50.7581,28500.0
2008-03-10 10:35:00,73.08,73.23,72.77,72.95,28300.0,50.772,50.8762,50.5566,50.6817,28300.0
2008-03-10 10:40:00,72.97,73.04,72.73,72.76,15900.0,50.6956,50.7442,50.5288,50.5497,15900.0
2008-03-10 10:45:00,72.73,73.08,72.73,72.94,13300.0,50.5288,50.772,50.5288,50.6747,13300.0
2008-03-10 10:50:00,72.93,72.95,72.42,72.55,20000.0,50.6678,50.6817,50.3135,50.4038,20000.0
2008-03-10 10:55:00,72.54,72.6,72.3,72.35,28200.0,50.3968,50.4385,50.2301,50.2648,28200.0
2008-03-10 11:00:00,72.37,72.54,72.33,72.51,21700.0,50.2787,50.3968,50.2509,50.376,21700.0
2008-03-10 11:05:00,72.51,72.61,72.24,72.28,14200.0,50.376,50.4455,50.1884,50.2162,14200.0
2008-03-10 11:10:00,72.21,72.24,72.05,72.1,26700.0,50.1676,50.1884,50.0564,50.0911,26700.0
2008-03-10 11:15:00,72.13,72.38,72.11,72.38,16200.0,50.112,50.2857,50.0981,50.2857,16200.0
2008-03-10 11:20:00,72.38,72.43,72.07,72.07,19500.0,50.2857,50.3204,50.0703,50.0703,19500.0
2008-03-10 11:25:00,72.07,72.19,71.99,72.04,24900.0,50.0703,50.1537,50.0147,50.0495,24900.0
2008-03-10 11:30:00,72.04,72.14,71.99,72.08,21100.0,50.0495,50.1189,50.0147,50.0772,21100.0
2008-03-10 11:35:00,72.05,72.26,72.02,72.09,16500.0,50.0564,50.2023,50.0356,50.0842,16500.0
2008-03-10 11:40:00,72.05,72.11,71.82,71.87,19600.0,50.0564,50.0981,49.8966,49.9313,19600.0
2008-03-10 11:45:00,71.84,72.13,71.69,72.08,24800.0,49.9105,50.112,49.8063,50.0772,24800.0
2008-03-10 11:50:00,72.03,72.26,72.03,72.13,27300.0,50.0425,50.2023,50.0425,50.112,27300.0
2008-03-10 11:55:00,72.1,72.14,72.0,72.07,22100.0,50.0911,50.1189,50.0217,50.0703,22100.0
2008-03-10 12:00:00,72.1,72.1,71.69,71.75,22400.0,50.0911,50.0911,49.8063,49.848,22400.0
2008-03-10 12:05:00,71.72,71.82,71.65,71.81,35400.0,49.8271,49.8966,49.7785,49.8897,35400.0
2008-03-10 12:10:00,71.83,72.1,71.82,72.08,18000.0,49.9036,50.0911,49.8966,50.0772,18000.0
2008-03-10 12:15:00,72.09,72.09,71.87,71.92,20000.0,50.0842,50.0842,49.9313,49.9661,20000.0
2008-03-10 12:20:00,71.93,71.99,71.88,71.88,30500.0,49.973,50.0147,49.9383,49.9383,30500.0
2008-03-10 12:25:00,71.88,71.9,71.75,71.9,14600.0,49.9383,49.9522,49.848,49.9522,14600.0
2008-03-10 12:30:00,71.88,71.98,71.86,71.94,25600.0,49.9383,50.0078,49.9244,49.98,25600.0
2008-03-10 12:35:00,71.92,72.27,71.92,72.27,16900.0,49.9661,50.2092,49.9661,50.2092,16900.0
2008-03-10 12:40:00,72.26,72.28,72.07,72.07,10300.0,50.2023,50.2162,50.0703,50.0703,10300.0
2008-03-10 12:45:00,72.07,72.09,71.95,71.96,14400.0,50.0703,50.0842,49.9869,49.9939,14400.0
2008-03-10 12:50:00,71.96,72.31,71.94,72.31,14400.0,49.9939,50.237,49.98,50.237,14400.0
2008-03-10 12:55:00,72.26,72.44,72.19,72.31,16200.0,50.2023,50.3274,50.1537,50.237,16200.0
2008-03-10 13:00:00,72.3,72.36,72.24,72.28,7900.0,50.2301,50.2718,50.1884,50.2162,7900.0
2008-03-10 13:05:00,72.28,72.29,72.1,72.27,6300.0,50.2162,50.2231,50.0911,50.2092,6300.0
2008-03-10 13:10:00,72.22,72.33,72.21,72.24,6800.0,50.1745,50.2509,50.1676,50.1884,6800.0
2008-03-10 13:15:00,72.24,72.36,72.2,72.23,12900.0,50.1884,50.2718,50.1606,50.1815,12900.0
2008-03-10 13:20:00,72.21,72.24,72.1,72.13,6900.0,50.1676,50.1884,50.0911,50.112,6900.0
2008-03-10 13:25:00,72.12,72.16,71.92,71.95,22900.0,50.105,50.1328,49.9661,49.9869,22900.0
2008-03-10 13:30:00,71.95,72.09,71.84,71.92,23200.0,49.9869,50.0842,49.9105,49.9661,23200.0
2008-03-10 13:35:00,71.94,71.98,71.89,71.91,11600.0,49.98,50.0078,49.9452,49.9591,11600.0
2008-03-10 13:40:00,71.93,72.0,71.88,72.0,10800.0,49.973,50.0217,49.9383,50.0217,10800.0
2008-03-10 13:45:00,72.0,72.01,71.9,71.95,7300.0,50.0217,50.0286,49.9522,49.9869,7300.0
2008-03-10 13:50:00,71.95,72.03,71.74,71.74,17200.0,49.9869,50.0425,49.841,49.841,17200.0
2008-03-10 13:55:00,71.77,71.77,71.49,71.51,13800.0,49.8619,49.8619,49.6673,49.6812,13800.0
2008-03-10 14:00:00,71.47,71.67,71.45,71.59,19600.0,49.6534,49.7924,49.6396,49.7368,19600.0
2008-03-10 14:05:00,71.59,71.67,71.48,71.5,14100.0,49.7368,49.7924,49.6604,49.6743,14100.0
2008-03-10 14:10:00,71.49,71.74,71.49,71.69,13800.0,49.6673,49.841,49.6673,49.8063,13800.0
2008-03-10 14:15:00,71.7,71.77,71.58,71.6,10800.0,49.8132,49.8619,49.7299,49.7438,10800.0
2008-03-10 14:20:00,71.59,71.59,71.31,71.35,21800.0,49.7368,49.7368,49.5423,49.5701,21800.0
2008-03-10 14:25:00,71.37,71.57,71.27,71.53,39600.0,49.584,49.7229,49.5145,49.6951,39600.0
2008-03-10 14:30:00,71.53,71.68,71.4,71.66,22300.0,49.6951,49.7993,49.6048,49.7854,22300.0
2008-03-10 14:35:00,71.67,71.77,71.6,71.72,243900.0,49.7924,49.8619,49.7438,49.8271,243900.0
2008-03-10 14:40:00,71.72,71.73,71.45,71.46,12900.0,49.8271,49.8341,49.6396,49.6465,12900.0
2008-03-10 14:45:00,71.49,71.65,71.42,71.58,21100.0,49.6673,49.7785,49.6187,49.7299,21100.0
2008-03-10 14:50:00,71.58,71.64,71.54,71.56,10600.0,49.7299,49.7716,49.7021,49.716,10600.0
2008-03-10 14:55:00,71.54,71.57,71.38,71.42,11300.0,49.7021,49.7229,49.5909,49.6187,11300.0
2008-03-10 15:00:00,71.39,71.47,71.28,71.36,22700.0,49.5979,49.6534,49.5214,49.577,22700.0
2008-03-10 15:05:00,71.41,71.43,71.18,71.23,40700.0,49.6118,49.6257,49.452,49.4867,40700.0
2008-03-10 15:10:00,71.25,71.36,71.1,71.25,37000.0,49.5006,49.577,49.3964,49.5006,37000.0
2008-03-10 15:15:00,71.25,71.42,71.21,71.3,32400.0,49.5006,49.6187,49.4728,49.5353,32400.0
2008-03-10 15:20:00,71.34,71.46,71.22,71.39,42000.0,49.5631,49.6465,49.4798,49.5979,42000.0
2008-03-10 15:25:00,71.35,71.55,71.28,71.54,35500.0,49.5701,49.709,49.5214,49.7021,35500.0
2008-03-10 15:30:00,71.49,71.49,71.27,71.39,37500.0,49.6673,49.6673,49.5145,49.5979,37500.0
2008-03-10 15:35:00,71.39,71.42,71.15,71.17,33300.0,49.5979,49.6187,49.4311,49.445,33300.0
2008-03-10 15:40:00,71.17,71.21,71.0,71.16,31200.0,49.445,49.4728,49.3269,49.4381,31200.0
2008-03-10 15:45:00,71.13,71.24,71.01,71.14,32400.0,49.4172,49.4937,49.3339,49.4242,32400.0
2008-03-10 15:50:00,71.13,71.16,70.88,70.96,42000.0,49.4172,49.4381,49.2435,49.2991,42000.0
2008-03-10 15:55:00,70.94,71.18,70.93,71.14,49500.0,49.2852,49.452,49.2783,49.4242,49500.0
2008-03-11 09:30:00,72.81,73.96,72.81,73.59,62300.0,50.5844,51.3834,50.5844,51.1263,62300.0
2008-03-11 09:35:00,73.57,73.75,73.4,73.55,58000.0,51.1124,51.2375,50.9943,51.0985,58000.0
2008-03-11 09:40:00,73.55,74.07,73.46,73.55,72900.0,51.0985,51.4598,51.036,51.0985,72900.0
2008-03-11 09:45:00,73.6,73.65,73.43,73.51,49400.0,51.1333,51.168,51.0151,51.0707,49400.0
2008-03-11 09:50:00,73.51,73.65,73.43,73.49,118400.0,51.0707,51.168,51.0151,51.0568,118400.0
2008-03-11 09:55:00,73.48,73.55,73.47,73.5,86700.0,51.0499,51.0985,51.0429,51.0638,86700.0
2008-03-11 10:00:00,73.5,73.64,73.39,73.47,163800.0,51.0638,51.161,50.9874,51.0429,163800.0
2008-03-11 10:05:00,73.45,73.5,73.29,73.4,70300.0,51.029,51.0638,50.9179,50.9943,70300.0
2008-03-11 10:10:00,73.4,73.82,73.37,73.65,52700.0,50.9943,51.2861,50.9735,51.168,52700.0
2008-03-11 10:15:00,73.66,73.83,73.66,73.82,26800.0,51.1749,51.293,51.1749,51.2861,26800.0
2008-03-11 10:20:00,73.8,74.03,73.77,74.01,97300.0,51.2722,51.432,51.2514,51.4181,97300.0
2008-03-11 10:25:00,74.03,74.33,74.03,74.31,102600.0,51.432,51.6404,51.432,51.6265,102600.0
2008-03-11 10:30:00,74.28,74.35,74.1,74.12,65700.0,51.6057,51.6543,51.4806,51.4945,65700.0
2008-03-11 10:35:00,74.12,74.21,73.94,74.07,67800.0,51.4945,51.557,51.3695,51.4598,67800.0
2008-03-11 10:40:00,74.06,74.18,74.03,74.06,26600.0,51.4528,51.5362,51.432,51.4528,26600.0
2008-03-11 10:45:00,74.05,74.19,74.02,74.09,20400.0,51.4459,51.5432,51.425,51.4737,20400.0
2008-03-11 10:50:00,74.08,74.2,73.98,74.19,35600.0,51.4667,51.5501,51.3973,51.5432,35600.0
2008-03-11 10:55:00,74.18,74.34,74.17,74.3,26200.0,51.5362,51.6474,51.5293,51.6196,26200.0
2008-03-11 11:00:00,74.33,74.35,74.27,74.34,29000.0,51.6404,51.6543,51.5987,51.6474,29000.0
2008-03-11 11:05:00,74.3,74.44,74.2,74.2,45100.0,51.6196,51.7168,51.5501,51.5501,45100.0
2008-03-11 11:10:00,74.21,74.35,74.1,74.1,49500.0,51.557,51.6543,51.4806,51.4806,49500.0
2008-03-11 11:15:00,74.07,74.12,73.84,74.09,60700.0,51.4598,51.4945,51.3,51.4737,60700.0
2008-03-11 11:20:00,74.09,74.16,74.03,74.11,32900.0,51.4737,51.5223,51.432,51.4876,32900.0
2008-03-11 11:25:00,74.12,74.41,74.07,74.31,18200.0,51.4945,51.696,51.4598,51.6265,18200.0
2008-03-11 11:30:00,74.31,74.44,74.23,74.3,15700.0,51.6265,51.7168,51.5709,51.6196,15700.0
2008-03-11 11:35:00,74.29,74.34,74.14,74.18,12700.0,51.6126,51.6474,51.5084,51.5362,12700.0
2008-03-11 11:40:00,74.21,74.21,73.73,73.83,27000.0,51.557,51.557,51.2236,51.293,27000.0
2008-03-11 11:45:00,73.8,73.8,73.54,73.67,30900.0,51.2722,51.2722,51.0916,51.1819,30900.0
2008-03-11 11:50:00,73.64,73.68,73.3,73.68,25800.0,51.161,51.1888,50.9248,51.1888,25800.0
2008-03-11 11:55:00,73.65,73.65,73.15,73.43,32800.0,51.168,51.168,50.8206,51.0151,32800.0
2008-03-11 12:00:00,73.41,73.61,73.41,73.61,13600.0,51.0013,51.1402,51.0013,51.1402,13600.0
2008-03-11 12:05:00,73.65,73.93,73.55,73.89,29200.0,51.168,51.3625,51.0985,51.3347,29200.0
2008-03-11 12:10:00,73.85,73.89,73.72,73.78,23500.0,51.3069,51.3347,51.2166,51.2583,23500.0
2008-03-11 12:15:00,73.82,73.82,73.46,73.46,13800.0,51.2861,51.2861,51.036,51.036,13800.0
2008-03-11 12:20:00,73.46,73.68,73.46,73.66,6600.0,51.036,51.1888,51.036,51.1749,6600.0
2008-03-11 12:25:00,73.66,73.68,73.42,73.62,11300.0,51.1749,51.1888,51.0082,51.1471,11300.0
2008-03-11 12:30:00,73.56,73.77,73.44,73.45,9500.0,51.1055,51.2514,51.0221,51.029,9500.0
2008-03-11 12:35:00,73.41,73.58,73.41,73.5,8300.0,51.0013,51.1194,51.0013,51.0638,8300.0
2008-03-11 12:40:00,73.5,73.6,73.48,73.5,10900.0,51.0638,51.1333,51.0499,51.0638,10900.0
2008-03-11 12:45:00,73.51,73.53,73.21,73.41,25600.0,51.0707,51.0846,50.8623,51.0013,25600.0
2008-03-11 12:50:00,73.43,73.51,73.18,73.38,32600.0,51.0151,51.0707,50.8415,50.9804,32600.0
2008-03-11 12:55:00,73.38,73.86,73.29,73.7,32800.0,50.9804,51.3139,50.9179,51.2027,32800.0
2008-03-11 13:00:00,73.66,73.7,73.44,73.56,22000.0,51.1749,51.2027,51.0221,51.1055,22000.0
2008-03-11 13:05:00,73.59,73.61,73.29,73.38,21100.0,51.1263,51.1402,50.9179,50.9804,21100.0
2008-03-11 13:10:00,73.38,73.65,73.31,73.54,13500.0,50.9804,51.168,50.9318,51.0916,13500.0
2008-03-11 13:15:00,73.54,73.75,73.44,73.69,20100.0,51.0916,51.2375,51.0221,51.1958,20100.0
2008-03-11 13:20:00,73.71,74.03,73.6,73.92,18000.0,51.2097,51.432,51.1333,51.3556,18000.0
2008-03-11 13:25:00,73.96,74.18,73.96,74.1,13900.0,51.3834,51.5362,51.3834,51.4806,13900.0
2008-03-11 13:30:00,74.1,74.15,73.86,73.89,8600.0,51.4806,51.5154,51.3139,51.3347,8600.0
2008-03-11 13:35:00,73.89,73.92,73.71,73.79,13400.0,51.3347,51.3556,51.2097,51.2653,13400.0
2008-03-11 13:40:00,73.79,73.91,73.75,73.83,13900.0,51.2653,51.3486,51.2375,51.293,13900.0
2008-03-11 13:45:00,73.84,73.88,73.73,73.81,12600.0,51.3,51.3278,51.2236,51.2792,12600.0
2008-03-11 13:50:00,73.79,74.07,73.74,74.02,12700.0,51.2653,51.4598,51.2305,51.425,12700.0
2008-03-11 13:55:00,74.04,74.35,74.01,74.3,12100.0,51.4389,51.6543,51.4181,51.6196,12100.0
2008-03-11 14:00:00,74.31,74.34,74.15,74.24,12100.0,51.6265,51.6474,51.5154,51.5779,12100.0
2008-03-11 14:05:00,74.26,74.41,74.14,74.4,13500.0,51.5918,51.696,51.5084,51.6891,13500.0
2008-03-11 14:10:00,74.36,74.37,74.14,74.16,8700.0,51.6613,51.6682,51.5084,51.5223,8700.0
2008-03-11 14:15:00,74.13,74.34,74.06,74.34,11400.0,51.5015,51.6474,51.4528,51.6474,11400.0
2008-03-11 14:20:00,74.36,74.39,74.16,74.24,11600.0,51.6613,51.6821,51.5223,51.5779,11600.0
2008-03-11 14:25:00,74.25,74.25,74.13,74.17,7000.0,51.5848,51.5848,51.5015,51.5293,7000.0
2008-03-11 14:30:00,74.16,74.26,74.07,74.25,15600.0,51.5223,51.5918,51.4598,51.5848,15600.0
2008-03-11 14:35:00,74.27,74.68,74.27,74.61,21100.0,51.5987,51.8836,51.5987,51.8349,21100.0
2008-03-11 14:40:00,74.61,74.73,74.57,74.72,29200.0,51.8349,51.9183,51.8072,51.9114,29200.0
2008-03-11 14:45:00,74.71,74.91,74.7,74.91,12700.0,51.9044,52.0434,51.8975,52.0434,12700.0
2008-03-11 14:50:00,74.92,75.08,74.9,75.08,45400.0,52.0503,52.1615,52.0364,52.1615,45400.0
2008-03-11 14:55:00,75.1,75.19,74.93,74.95,30300.0,52.1754,52.2379,52.0573,52.0712,30300.0
2008-03-11 15:00:00,74.95,75.03,74.68,74.71,26600.0,52.0712,52.1267,51.8836,51.9044,26600.0
2008-03-11 15:05:00,74.7,74.88,74.64,74.87,24800.0,51.8975,52.0225,51.8558,52.0156,24800.0
2008-03-11 15:10:00,74.89,75.07,74.84,74.97,29700.0,52.0295,52.1545,51.9947,52.0851,29700.0
2008-03-11 15:15:00,74.96,75.34,74.96,75.32,23900.0,52.0781,52.3421,52.0781,52.3282,23900.0
2008-03-11 15:20:00,75.33,75.45,75.21,75.43,25700.0,52.3352,52.4185,52.2518,52.4046,25700.0
2008-03-11 15:25:00,75.43,75.6,75.42,75.44,30000.0,52.4046,52.5227,52.3977,52.4116,30000.0
2008-03-11 15:30:00,75.41,75.5,75.18,75.36,60600.0,52.3907,52.4533,52.231,52.356,60600.0
2008-03-11 15:35:00,75.32,75.59,75.23,75.52,35100.0,52.3282,52.5158,52.2657,52.4672,35100.0
2008-03-11 15:40:00,75.53,75.56,75.38,75.41,44100.0,52.4741,52.495,52.3699,52.3907,44100.0
2008-03-11 15:45:00,75.42,75.42,75.27,75.28,60400.0,52.3977,52.3977,52.2935,52.3004,60400.0
2008-03-11 15:50:00,75.28,75.42,75.27,75.4,86000.0,52.3004,52.3977,52.2935,52.3838,86000.0
2008-03-11 15:55:00,75.41,75.42,75.2,75.38,161000.0,52.3907,52.3977,52.2448,52.3699,161000.0
2008-03-12 09:30:00,75.0,75.93,75.0,75.93,34400.0,52.1059,52.752,52.1059,52.752,34400.0
2008-03-12 09:35:00,75.98,76.16,75.83,76.15,25000.0,52.7867,52.9118,52.6825,52.9049,25000.0
2008-03-12 09:40:00,76.13,76.15,75.58,75.6,30400.0,52.891,52.9049,52.5089,52.5227,30400.0
2008-03-12 09:45:00,75.56,75.56,74.81,74.87,42200.0,52.495,52.495,51.9739,52.0156,42200.0
2008-03-12 09:50:00,74.92,74.94,74.6,74.84,27000.0,52.0503,52.0642,51.828,51.9947,27000.0
2008-03-12 09:55:00,74.84,75.1,74.76,75.02,13500.0,51.9947,52.1754,51.9392,52.1198,13500.0
2008-03-12 10:00:00,74.98,75.1,74.57,74.57,17700.0,52.092,52.1754,51.8072,51.8072,17700.0
2008-03-12 10:05:00,74.59,74.59,74.34,74.38,16700.0,51.8211,51.8211,51.6474,51.6752,16700.0
2008-03-12 10:10:00,74.34,74.69,74.34,74.68,24900.0,51.6474,51.8905,51.6474,51.8836,24900.0
2008-03-12 10:15:00,74.65,74.87,74.65,74.87,14100.0,51.8627,52.0156,51.8627,52.0156,14100.0
2008-03-12 10:20:00,74.87,75.44,74.87,75.34,9500.0,52.0156,52.4116,52.0156,52.3421,9500.0
2008-03-12 10:25:00,75.32,75.32,74.95,74.96,20700.0,52.3282,52.3282,52.0712,52.0781,20700.0
2008-03-12 10:30:00,75.02,75.2,74.93,75.13,37800.0,52.1198,52.2448,52.0573,52.1962,37800.0
2008-03-12 10:35:00,75.15,75.36,75.06,75.29,34400.0,52.2101,52.356,52.1476,52.3074,34400.0
2008-03-12 10:40:00,75.33,75.61,75.33,75.38,22000.0,52.3352,52.5297,52.3352,52.3699,22000.0
2008-03-12 10:45:00,75.45,75.45,75.32,75.39,11900.0,52.4185,52.4185,52.3282,52.3768,11900.0
2008-03-12 10:50:00,75.42,75.63,75.4,75.58,14600.0,52.3977,52.5436,52.3838,52.5089,14600.0
2008-03-12 10:55:00,75.58,75.69,75.53,75.62,22200.0,52.5089,52.5853,52.4741,52.5366,22200.0
2008-03-12 11:00:00,75.63,75.79,75.59,75.67,17700.0,52.5436,52.6547,52.5158,52.5714,17700.0
2008-03-12 11:05:00,75.67,76.01,75.67,75.93,29100.0,52.5714,52.8076,52.5714,52.752,29100.0
2008-03-12 11:10:00,75.92,76.25,75.88,76.17,21800.0,52.7451,52.9743,52.7173,52.9188,21800.0
2008-03-12 11:15:00,76.17,76.24,76.01,76.07,16100.0,52.9188,52.9674,52.8076,52.8493,16100.0
2008-03-12 11:20:00,76.1,76.12,75.86,75.96,18800.0,52.8701,52.884,52.7034,52.7729,18800.0
2008-03-12 11:25:00,75.95,75.95,75.83,75.84,15500.0,52.7659,52.7659,52.6825,52.6895,15500.0
2008-03-12 11:30:00,75.82,75.89,75.5,75.62,17100.0,52.6756,52.7242,52.4533,52.5366,17100.0
2008-03-12 11:35:00,75.61,75.74,75.61,75.7,8000.0,52.5297,52.62,52.5297,52.5922,8000.0
2008-03-12 11:40:00,75.73,75.85,75.67,75.7,24500.0,52.6131,52.6964,52.5714,52.5922,24500.0
2008-03-12 11:45:00,75.72,75.75,75.45,75.58,21700.0,52.6061,52.627,52.4185,52.5089,21700.0
2008-03-12 11:50:00,75.58,75.63,75.41,75.44,13600.0,52.5089,52.5436,52.3907,52.4116,13600.0
2008-03-12 11:55:00,75.45,75.51,75.24,75.37,30000.0,52.4185,52.4602,52.2726,52.363,30000.0
2008-03-12 12:00:00,75.37,75.44,75.31,75.37,22400.0,52.363,52.4116,52.3213,52.363,22400.0
2008-03-12 12:05:00,75.35,75.38,75.23,75.34,22400.0,52.3491,52.3699,52.2657,52.3421,22400.0
2008-03-12 12:10:00,75.35,75.52,75.35,75.46,19000.0,52.3491,52.4672,52.3491,52.4255,19000.0
2008-03-12 12:15:00,75.44,75.46,75.0,75.15,25800.0,52.4116,52.4255,52.1059,52.2101,25800.0
2008-03-12 12:20:00,75.14,75.2,74.9,74.93,24400.0,52.2032,52.2448,52.0364,52.0573,24400.0
2008-03-12 12:25:00,74.89,75.01,74.77,74.84,13700.0,52.0295,52.1128,51.9461,51.9947,13700.0
2008-03-12 12:30:00,74.81,75.05,74.81,75.04,9400.0,51.9739,52.1406,51.9739,52.1337,9400.0
2008-03-12 12:35:00,75.04,75.39,75.04,75.3,10100.0,52.1337,52.3768,52.1337,52.3143,10100.0
2008-03-12 12:40:00,75.29,75.43,75.26,75.3,9600.0,52.3074,52.4046,52.2865,52.3143,9600.0
2008-03-12 12:45:00,75.27,75.27,74.76,74.82,22000.0,52.2935,52.2935,51.9392,51.9808,22000.0
2008-03-12 12:50:00,74.79,75.0,74.77,75.0,9400.0,51.96,52.1059,51.9461,52.1059,9400.0
2008-03-12 12:55:00,75.01,75.05,74.89,75.05,13100.0,52.1128,52.1406,52.0295,52.1406,13100.0
2008-03-12 13:00:00,75.08,75.31,75.08,75.21,6700.0,52.1615,52.3213,52.1615,52.2518,6700.0
2008-03-12 13:05:00,75.19,75.19,74.9,74.91,9800.0,52.2379,52.2379,52.0364,52.0434,9800.0
2008-03-12 13:10:00,74.89,74.91,74.75,74.83,10900.0,52.0295,52.0434,51.9322,51.9878,10900.0
2008-03-12 13:15:00,74.83,74.93,74.83,74.91,6300.0,51.9878,52.0573,51.9878,52.0434,6300.0
2008-03-12 13:20:00,74.9,75.23,74.89,75.17,7100.0,52.0364,52.2657,52.0295,52.224,7100.0
2008-03-12 13:25:00,75.15,75.17,74.92,75.03,4600.0,52.2101,52.224,52.0503,52.1267,4600.0
2008-03-12 13:30:00,74.99,75.0,74.67,74.79,10400.0,52.099,52.1059,51.8766,51.96,10400.0
2008-03-12 13:35:00,74.8,74.9,74.72,74.77,7900.0,51.9669,52.0364,51.9114,51.9461,7900.0
2008-03-12 13:40:00,74.81,74.91,74.53,74.57,14900.0,51.9739,52.0434,51.7794,51.8072,14900.0
2008-03-12 13:45:00,74.54,74.78,74.54,74.69,14700.0,51.7863,51.9531,51.7863,51.8905,14700.0
2008-03-12 13:50:00,74.74,74.85,74.71,74.85,4000.0,51.9253,52.0017,51.9044,52.0017,4000.0
2008-03-12 13:55:00,74.87,74.87,74.74,74.74,3600.0,52.0156,52.0156,51.9253,51.9253,3600.0
2008-03-12 14:00:00,74.74,74.87,74.66,74.79,7300.0,51.9253,52.0156,51.8697,51.96,7300.0
2008-03-12 14:05:00,74.78,74.78,74.39,74.39,34000.0,51.9531,51.9531,51.6821,51.6821,34000.0
2008-03-12 14:10:00,74.38,74.42,74.22,74.31,61000.0,51.6752,51.7029,51.564,51.6265,61000.0
2008-03-12 14:15:00,74.34,74.45,74.21,74.4,73500.0,51.6474,51.7238,51.557,51.6891,73500.0
2008-03-12 14:20:00,74.39,74.59,74.3,74.41,34600.0,51.6821,51.8211,51.6196,51.696,34600.0
2008-03-12 14:25:00,74.42,74.48,74.31,74.42,19300.0,51.7029,51.7446,51.6265,51.7029,19300.0
2008-03-12 14:30:00,74.42,74.55,74.35,74.5,40100.0,51.7029,51.7933,51.6543,51.7585,40100.0
2008-03-12 14:35:00,74.5,74.62,74.47,74.55,16600.0,51.7585,51.8419,51.7377,51.7933,16600.0
2008-03-12 14:40:00,74.54,74.62,74.49,74.52,21700.0,51.7863,51.8419,51.7516,51.7724,21700.0
2008-03-12 14:45:00,74.55,74.59,74.35,74.57,25000.0,51.7933,51.8211,51.6543,51.8072,25000.0
2008-03-12 14:50:00,74.56,74.57,74.39,74.45,11900.0,51.8002,51.8072,51.6821,51.7238,11900.0
2008-03-12 14:55:00,74.44,74.57,74.36,74.39,16800.0,51.7168,51.8072,51.6613,51.6821,16800.0
2008-03-12 15:00:00,74.39,74.42,74.31,74.36,33400.0,51.6821,51.7029,51.6265,51.6613,33400.0
2008-03-12 15:05:00,74.37,74.49,74.32,74.39,23000.0,51.6682,51.7516,51.6335,51.6821,23000.0
2008-03-12 15:10:00,74.4,74.5,74.19,74.4,46100.0,51.6891,51.7585,51.5432,51.6891,46100.0
2008-03-12 15:15:00,74.39,74.41,74.18,74.29,34100.0,51.6821,51.696,51.5362,51.6126,34100.0
2008-03-12 15:20:00,74.3,74.35,74.12,74.12,18500.0,51.6196,51.6543,51.4945,51.4945,18500.0
2008-03-12 15:25:00,74.13,74.22,73.9,73.93,56600.0,51.5015,51.564,51.3417,51.3625,56600.0
2008-03-12 15:30:00,73.94,73.98,73.56,73.56,60000.0,51.3695,51.3973,51.1055,51.1055,60000.0
2008-03-12 15:35:00,73.54,73.67,73.37,73.37,69900.0,51.0916,51.1819,50.9735,50.9735,69900.0
2008-03-12 15:40:00,73.4,73.45,73.25,73.28,70500.0,50.9943,51.029,50.8901,50.9109,70500.0
2008-03-12 15:45:00,73.3,73.47,73.13,73.43,109600.0,50.9248,51.0429,50.8067,51.0151,109600.0
2008-03-12 15:50:00,73.43,73.54,73.26,73.31,95200.0,51.0151,51.0916,50.897,50.9318,95200.0
2008-03-12 15:55:00,73.3,73.39,73.15,73.27,69300.0,50.9248,50.9874,50.8206,50.904,69300.0
2008-03-13 09:30:00,72.4,72.61,72.03,72.34,19400.0,50.2996,50.4455,50.0425,50.2579,19400.0
2008-03-13 09:35:00,72.32,72.56,72.11,72.19,22500.0,50.244,50.4107,50.0981,50.1537,22500.0
2008-03-13 09:40:00,72.32,72.41,72.14,72.29,72000.0,50.244,50.3065,50.1189,50.2231,72000.0
2008-03-13 09:45:00,72.17,72.33,72.07,72.25,59400.0,50.1398,50.2509,50.0703,50.1953,59400.0
2008-03-13 09:50:00,72.25,72.45,72.2,72.31,62700.0,50.1953,50.3343,50.1606,50.237,62700.0
2008-03-13 09:55:00,72.32,72.33,71.82,71.93,54000.0,50.244,50.2509,49.8966,49.973,54000.0
2008-03-13 10:00:00,71.93,72.05,71.64,72.05,52000.0,49.973,50.0564,49.7716,50.0564,52000.0
2008-03-13 10:05:00,72.05,72.21,71.95,72.1,43600.0,50.0564,50.1676,49.9869,50.0911,43600.0
2008-03-13 10:10:00,72.08,72.4,72.08,72.22,53600.0,50.0772,50.2996,50.0772,50.1745,53600.0
2008-03-13 10:15:00,72.24,72.39,72.15,72.23,70600.0,50.1884,50.2926,50.1259,50.1815,70600.0
2008-03-13 10:20:00,72.25,72.34,71.95,71.99,122900.0,50.1953,50.2579,49.9869,50.0147,122900.0
2008-03-13 10:25:00,72.0,72.27,71.95,72.27,107100.0,50.0217,50.2092,49.9869,50.2092,107100.0
2008-03-13 10:30:00,72.3,72.33,71.82,72.25,44300.0,50.2301,50.2509,49.8966,50.1953,44300.0
2008-03-13 10:35:00,72.25,72.3,71.61,71.72,30300.0,50.1953,50.2301,49.7507,49.8271,30300.0
2008-03-13 10:40:00,71.76,72.15,71.76,72.15,21000.0,49.8549,50.1259,49.8549,50.1259,21000.0
2008-03-13 10:45:00,72.1,72.3,72.02,72.11,24300.0,50.0911,50.2301,50.0356,50.0981,24300.0
2008-03-13 10:50:00,72.15,72.21,72.05,72.1,24400.0,50.1259,50.1676,50.0564,50.0911,24400.0
2008-03-13 10:55:00,72.18,72.47,72.09,72.15,23800.0,50.1467,50.3482,50.0842,50.1259,23800.0
2008-03-13 11:00:00,72.15,72.18,71.99,72.06,42500.0,50.1259,50.1467,50.0147,50.0633,42500.0
2008-03-13 11:05:00,72.03,72.81,72.03,72.74,38900.0,50.0425,50.5844,50.0425,50.5358,38900.0
2008-03-13 11:10:00,72.74,73.5,72.7,72.76,68000.0,50.5358,51.0638,50.508,50.5497,68000.0
2008-03-13 11:15:00,72.75,72.78,72.38,72.38,55000.0,50.5427,50.5636,50.2857,50.2857,55000.0
2008-03-13 11:20:00,72.4,73.71,72.38,73.7,74000.0,50.2996,51.2097,50.2857,51.2027,74000.0
2008-03-13 11:25:00,73.7,73.8,73.1,73.49,75800.0,51.2027,51.2722,50.7859,51.0568,75800.0
2008-03-13 11:30:00,73.5,73.63,73.35,73.36,40800.0,51.0638,51.1541,50.9596,50.9665,40800.0
2008-03-13 11:35:00,73.37,73.65,73.35,73.58,24300.0,50.9735,51.168,50.9596,51.1194,24300.0
2008-03-13 11:40:00,73.57,73.76,73.57,73.68,19000.0,51.1124,51.2444,51.1124,51.1888,19000.0
2008-03-13 11:45:00,73.71,73.72,73.18,73.39,24400.0,51.2097,51.2166,50.8415,50.9874,24400.0
2008-03-13 11:50:00,73.38,73.75,73.38,73.62,17700.0,50.9804,51.2375,50.9804,51.1471,17700.0
2008-03-13 11:55:00,73.56,73.65,73.43,73.49,10200.0,51.1055,51.168,51.0151,51.0568,10200.0
2008-03-13 12:00:00,73.56,74.23,73.56,74.21,37000.0,51.1055,51.5709,51.1055,51.557,37000.0
2008-03-13 12:05:00,74.15,74.21,73.95,74.02,26600.0,51.5154,51.557,51.3764,51.425,26600.0
2008-03-13 12:10:00,74.02,74.16,74.01,74.05,17700.0,51.425,51.5223,51.4181,51.4459,17700.0
2008-03-13 12:15:00,74.05,74.36,73.9,74.18,25300.0,51.4459,51.6613,51.3417,51.5362,25300.0
2008-03-13 12:20:00,74.16,74.17,73.71,73.75,13900.0,51.5223,51.5293,51.2097,51.2375,13900.0
2008-03-13 12:25:00,73.75,73.75,73.41,73.54,20900.0,51.2375,51.2375,51.0013,51.0916,20900.0
2008-03-13 12:30:00,73.53,73.94,73.51,73.82,16100.0,51.0846,51.3695,51.0707,51.2861,16100.0
2008-03-13 12:35:00,73.87,74.21,73.87,73.98,14300.0,51.3208,51.557,51.3208,51.3973,14300.0
2008-03-13 12:40:00,73.98,74.03,73.33,73.34,13100.0,51.3973,51.432,50.9457,50.9526,13100.0
2008-03-13 12:45:00,73.34,73.38,73.13,73.31,15300.0,50.9526,50.9804,50.8067,50.9318,15300.0
2008-03-13 12:50:00,73.33,73.51,73.22,73.5,18700.0,50.9457,51.0707,50.8693,51.0638,18700.0
2008-03-13 12:55:00,73.53,73.7,73.32,73.66,17900.0,51.0846,51.2027,50.9387,51.1749,17900.0
2008-03-13 13:00:00,73.68,73.86,73.66,73.7,20000.0,51.1888,51.3139,51.1749,51.2027,20000.0
2008-03-13 13:05:00,73.69,74.44,73.69,74.21,46200.0,51.1958,51.7168,51.1958,51.557,46200.0
2008-03-13 13:10:00,74.19,74.32,74.08,74.08,13700.0,51.5432,51.6335,51.4667,51.4667,13700.0
2008-03-13 13:15:00,74.11,74.44,74.0,74.37,34500.0,51.4876,51.7168,51.4112,51.6682,34500.0
2008-03-13 13:20:00,74.36,74.68,74.34,74.61,29800.0,51.6613,51.8836,51.6474,51.8349,29800.0
2008-03-13 13:25:00,74.64,75.11,74.64,75.0,28200.0,51.8558,52.1823,51.8558,52.1059,28200.0
2008-03-13 13:30:00,74.99,75.1,74.84,74.84,26100.0,52.099,52.1754,51.9947,51.9947,26100.0
2008-03-13 13:35:00,74.9,75.17,74.88,74.92,20300.0,52.0364,52.224,52.0225,52.0503,20300.0
2008-03-13 13:40:00,74.92,74.98,74.5,74.76,44800.0,52.0503,52.092,51.7585,51.9392,44800.0
2008-03-13 13:45:00,74.76,74.82,74.25,74.28,34300.0,51.9392,51.9808,51.5848,51.6057,34300.0
2008-03-13 13:50:00,74.24,74.8,74.2,74.77,31500.0,51.5779,51.9669,51.5501,51.9461,31500.0
2008-03-13 13:55:00,74.72,75.29,74.7,74.95,34600.0,51.9114,52.3074,51.8975,52.0712,34600.0
2008-03-13 14:00:00,74.94,75.0,74.62,74.78,34100.0,52.0642,52.1059,51.8419,51.9531,34100.0
2008-03-13 14:05:00,74.76,75.16,74.71,75.0,32800.0,51.9392,52.2171,51.9044,52.1059,32800.0
2008-03-13 14:10:00,74.99,75.17,74.92,75.04,22600.0,52.099,52.224,52.0503,52.1337,22600.0
2008-03-13 14:15:00,75.04,75.25,74.75,74.93,20300.0,52.1337,52.2796,51.9322,52.0573,20300.0
2008-03-13 14:20:00,74.93,75.3,74.87,75.14,16100.0,52.0573,52.3143,52.0156,52.2032,16100.0
2008-03-13 14:25:00,75.2,75.28,74.97,75.24,14800.0,52.2448,52.3004,52.0851,52.2726,14800.0
2008-03-13 14:30:00,75.22,75.22,74.73,74.73,18700.0,52.2587,52.2587,51.9183,51.9183,18700.0
2008-03-13 14:35:00,74.71,74.86,74.58,74.81,15100.0,51.9044,52.0086,51.8141,51.9739,15100.0
2008-03-13 14:40:00,74.82,74.82,74.62,74.64,12600.0,51.9808,51.9808,51.8419,51.8558,12600.0
2008-03-13 14:45:00,74.68,74.7,74.6,74.68,12200.0,51.8836,51.8975,51.828,51.8836,12200.0
2008-03-13 14:50:00,74.65,74.84,74.53,74.68,15000.0,51.8627,51.9947,51.7794,51.8836,15000.0
2008-03-13 14:55:00,74.66,74.93,74.65,74.92,10500.0,51.8697,52.0573,51.8627,52.0503,10500.0
2008-03-13 15:00:00,74.93,75.09,74.61,74.64,38500.0,52.0573,52.1684,51.8349,51.8558,38500.0
2008-03-13 15:05:00,74.64,74.9,74.62,74.78,41100.0,51.8558,52.0364,51.8419,51.9531,41100.0
2008-03-13 15:10:00,74.81,74.83,74.66,74.73,23600.0,51.9739,51.9878,51.8697,51.9183,23600.0
2008-03-13 15:15:00,74.77,74.77,74.53,74.65,20400.0,51.9461,51.9461,51.7794,51.8627,20400.0
2008-03-13 15:20:00,74.62,74.7,74.41,74.65,11900.0,51.8419,51.8975,51.696,51.8627,11900.0
2008-03-13 15:25:00,74.65,74.94,74.63,74.74,30200.0,51.8627,52.0642,51.8488,51.9253,30200.0
2008-03-13 15:30:00,74.8,74.95,74.44,74.48,22400.0,51.9669,52.0712,51.7168,51.7446,22400.0
2008-03-13 15:35:00,74.45,74.8,74.45,74.75,20500.0,51.7238,51.9669,51.7238,51.9322,20500.0
2008-03-13 15:40:00,74.81,75.05,74.74,74.96,61200.0,51.9739,52.1406,51.9253,52.0781,61200.0
2008-03-13 15:45:00,74.98,75.0,74.66,74.77,67400.0,52.092,52.1059,51.8697,51.9461,67400.0
2008-03-13 15:50:00,74.78,74.99,74.73,74.97,56200.0,51.9531,52.099,51.9183,52.0851,56200.0
2008-03-13 15:55:00,74.97,75.13,74.96,75.03,92600.0,52.0851,52.1962,52.0781,52.1267,92600.0
2008-03-14 09:30:00,75.44,75.7,74.54,74.65,25800.0,52.4116,52.5922,51.7863,51.8627,25800.0
2008-03-14 09:35:00,74.59,74.95,74.23,74.56,41400.0,51.8211,52.0712,51.5709,51.8002,41400.0
2008-03-14 09:40:00,74.52,74.79,74.02,74.12,53400.0,51.7724,51.96,51.425,51.4945,53400.0
2008-03-14 09:45:00,74.05,74.08,73.25,73.27,48000.0,51.4459,51.4667,50.8901,50.904,48000.0
2008-03-14 09:50:00,73.26,73.5,73.12,73.26,60700.0,50.897,51.0638,50.7998,50.897,60700.0
2008-03-14 09:55:00,73.24,73.56,72.26,72.26,70300.0,50.8831,51.1055,50.2023,50.2023,70300.0
2008-03-14 10:00:00,72.25,73.37,71.8,73.35,75700.0,50.1953,50.9735,49.8827,50.9596,75700.0
2008-03-14 10:05:00,73.35,74.43,73.14,74.31,58700.0,50.9596,51.7099,50.8137,51.6265,58700.0
2008-03-14 10:10:00,74.39,74.39,73.57,73.93,62900.0,51.6821,51.6821,51.1124,51.3625,62900.0
2008-03-14 10:15:00,73.94,74.49,73.85,74.09,24600.0,51.3695,51.7516,51.3069,51.4737,24600.0
2008-03-14 10:20:00,74.03,74.03,73.5,73.89,26400.0,51.432,51.432,51.0638,51.3347,26400.0
2008-03-14 10:25:00,73.79,73.87,73.31,73.67,27300.0,51.2653,51.3208,50.9318,51.1819,27300.0
2008-03-14 10:30:00,73.64,74.08,73.5,73.52,14000.0,51.161,51.4667,51.0638,51.0777,14000.0
2008-03-14 10:35:00,73.55,73.58,73.24,73.35,20900.0,51.0985,51.1194,50.8831,50.9596,20900.0
2008-03-14 10:40:00,73.3,73.32,72.82,73.16,20200.0,50.9248,50.9387,50.5914,50.8276,20200.0
2008-03-14 10:45:00,73.16,73.59,73.13,73.39,25600.0,50.8276,51.1263,50.8067,50.9874,25600.0
2008-03-14 10:50:00,73.31,73.93,73.31,73.91,10800.0,50.9318,51.3625,50.9318,51.3486,10800.0
2008-03-14 10:55:00,73.97,74.26,73.56,73.64,14200.0,51.3903,51.5918,51.1055,51.161,14200.0
2008-03-14 11:00:00,73.6,73.8,73.48,73.61,22900.0,51.1333,51.2722,51.0499,51.1402,22900.0
2008-03-14 11:05:00,73.59,73.93,73.59,73.93,11000.0,51.1263,51.3625,51.1263,51.3625,11000.0
2008-03-14 11:10:00,73.93,74.0,73.62,73.66,8700.0,51.3625,51.4112,51.1471,51.1749,8700.0
2008-03-14 11:15:00,73.64,73.66,73.06,73.28,17600.0,51.161,51.1749,50.7581,50.9109,17600.0
2008-03-14 11:20:00,73.26,73.4,73.19,73.25,9000.0,50.897,50.9943,50.8484,50.8901,9000.0
2008-03-14 11:25:00,73.24,73.7,73.1,73.7,17900.0,50.8831,51.2027,50.7859,51.2027,17900.0
2008-03-14 11:30:00,73.63,73.86,73.5,73.5,12300.0,51.1541,51.3139,51.0638,51.0638,12300.0
2008-03-14 11:35:00,73.52,73.84,73.52,73.84,6100.0,51.0777,51.3,51.0777,51.3,6100.0
2008-03-14 11:40:00,73.77,73.93,73.62,73.74,17000.0,51.2514,51.3625,51.1471,51.2305,17000.0
2008-03-14 11:45:00,73.79,74.45,73.77,74.2,33000.0,51.2653,51.7238,51.2514,51.5501,33000.0
2008-03-14 11:50:00,74.19,74.19,73.68,73.73,33700.0,51.5432,51.5432,51.1888,51.2236,33700.0
2008-03-14 11:55:00,73.7,73.73,73.45,73.73,26300.0,51.2027,51.2236,51.029,51.2236,26300.0
2008-03-14 12:00:00,73.75,73.84,73.72,73.72,8600.0,51.2375,51.3,51.2166,51.2166,8600.0
2008-03-14 12:05:00,73.74,74.09,73.72,74.06,10500.0,51.2305,51.4737,51.2166,51.4528,10500.0
2008-03-14 12:10:00,74.08,74.3,74.03,74.11,7700.0,51.4667,51.6196,51.432,51.4876,7700.0
2008-03-14 12:15:00,74.11,74.11,73.86,73.93,6800.0,51.4876,51.4876,51.3139,51.3625,6800.0
2008-03-14 12:20:00,73.88,73.92,73.52,73.59,20400.0,51.3278,51.3556,51.0777,51.1263,20400.0
2008-03-14 12:25:00,73.66,73.99,73.56,73.78,7400.0,51.1749,51.4042,51.1055,51.2583,7400.0
2008-03-14 12:30:00,73.67,73.87,73.62,73.68,7000.0,51.1819,51.3208,51.1471,51.1888,7000.0
2008-03-14 12:35:00,73.59,73.63,73.32,73.33,12400.0,51.1263,51.1541,50.9387,50.9457,12400.0
2008-03-14 12:40:00,73.32,73.55,73.06,73.29,15500.0,50.9387,51.0985,50.7581,50.9179,15500.0
2008-03-14 12:45:00,73.26,73.7,73.14,73.7,14100.0,50.897,51.2027,50.8137,51.2027,14100.0
2008-03-14 12:50:00,73.74,74.03,73.33,73.44,19500.0,51.2305,51.432,50.9457,51.0221,19500.0
2008-03-14 12:55:00,73.41,73.44,73.05,73.32,10100.0,51.0013,51.0221,50.7511,50.9387,10100.0
2008-03-14 13:00:00,73.32,73.37,73.09,73.22,12500.0,50.9387,50.9735,50.7789,50.8693,12500.0
2008-03-14 13:05:00,73.05,73.16,72.89,73.11,21600.0,50.7511,50.8276,50.64,50.7928,21600.0
2008-03-14 13:10:00,73.16,73.16,72.92,72.94,12300.0,50.8276,50.8276,50.6608,50.6747,12300.0
2008-03-14 13:15:00,72.9,73.16,72.85,72.98,24000.0,50.6469,50.8276,50.6122,50.7025,24000.0
2008-03-14 13:20:00,73.05,73.11,72.89,73.04,8500.0,50.7511,50.7928,50.64,50.7442,8500.0
2008-03-14 13:25:00,73.03,73.23,72.88,72.99,21100.0,50.7372,50.8762,50.633,50.7095,21100.0
2008-03-14 13:30:00,73.03,73.08,72.91,72.93,13900.0,50.7372,50.772,50.6539,50.6678,13900.0
2008-03-14 13:35:00,72.99,73.4,72.87,73.34,24600.0,50.7095,50.9943,50.6261,50.9526,24600.0
2008-03-14 13:40:00,73.34,73.36,73.14,73.23,10100.0,50.9526,50.9665,50.8137,50.8762,10100.0
2008-03-14 13:45:00,73.25,73.38,73.11,73.25,35100.0,50.8901,50.9804,50.7928,50.8901,35100.0
2008-03-14 13:50:00,73.21,73.25,72.84,72.84,33900.0,50.8623,50.8901,50.6052,50.6052,33900.0
2008-03-14 13:55:00,72.93,72.98,72.52,72.53,44300.0,50.6678,50.7025,50.3829,50.3899,44300.0
2008-03-14 14:00:00,72.53,72.87,72.52,72.74,41200.0,50.3899,50.6261,50.3829,50.5358,41200.0
2008-03-14 14:05:00,72.72,72.86,72.64,72.68,21400.0,50.5219,50.6191,50.4663,50.4941,21400.0
2008-03-14 14:10:00,72.68,72.71,72.33,72.33,23500.0,50.4941,50.5149,50.2509,50.2509,23500.0
2008-03-14 14:15:00,72.36,72.67,72.3,72.42,39100.0,50.2718,50.4871,50.2301,50.3135,39100.0
2008-03-14 14:20:00,72.42,72.48,72.2,72.25,14600.0,50.3135,50.3551,50.1606,50.1953,14600.0
2008-03-14 14:25:00,72.25,72.31,72.02,72.06,17500.0,50.1953,50.237,50.0356,50.0633,17500.0
2008-03-14 14:30:00,72.04,72.08,71.85,71.93,42700.0,50.0495,50.0772,49.9175,49.973,42700.0
2008-03-14 14:35:00,71.93,71.94,71.53,71.56,38000.0,49.973,49.98,49.6951,49.716,38000.0
2008-03-14 14:40:00,71.58,72.33,71.58,72.25,55200.0,49.7299,50.2509,49.7299,50.1953,55200.0
2008-03-14 14:45:00,72.3,72.36,71.83,71.89,29700.0,50.2301,50.2718,49.9036,49.9452,29700.0
2008-03-14 14:50:00,71.88,72.1,71.82,72.09,12900.0,49.9383,50.0911,49.8966,50.0842,12900.0
2008-03-14 14:55:00,72.1,72.31,72.01,72.25,14200.0,50.0911,50.237,50.0286,50.1953,14200.0
2008-03-14 15:00:00,72.24,72.44,72.12,72.37,27500.0,50.1884,50.3274,50.105,50.2787,27500.0
2008-03-14 15:05:00,72.35,72.55,72.16,72.55,23400.0,50.2648,50.4038,50.1328,50.4038,23400.0
2008-03-14 15:10:00,72.6,73.15,72.38,73.0,59400.0,50.4385,50.8206,50.2857,50.7164,59400.0
2008-03-14 15:15:00,73.0,73.58,72.97,73.29,28700.0,50.7164,51.1194,50.6956,50.9179,28700.0
2008-03-14 15:20:00,73.23,73.39,72.88,73.38,31000.0,50.8762,50.9874,50.633,50.9804,31000.0
2008-03-14 15:25:00,73.33,73.81,73.25,73.46,37700.0,50.9457,51.2792,50.8901,51.036,37700.0
2008-03-14 15:30:00,73.49,73.6,72.91,73.17,34500.0,51.0568,51.1333,50.6539,50.8345,34500.0
2008-03-14 15:35:00,73.17,73.54,73.1,73.36,48400.0,50.8345,51.0916,50.7859,50.9665,48400.0
2008-03-14 15:40:00,73.36,73.36,72.84,72.99,54700.0,50.9665,50.9665,50.6052,50.7095,54700.0
2008-03-14 15:45:00,72.99,73.2,72.75,72.98,40000.0,50.7095,50.8554,50.5427,50.7025,40000.0
2008-03-14 15:50:00,73.06,73.33,72.68,73.28,39200.0,50.7581,50.9457,50.4941,50.9109,39200.0
2008-03-14 15:55:00,73.36,73.65,73.14,73.34,54000.0,50.9665,51.168,50.8137,50.9526,54000.0
2008-03-17 09:30:00,71.32,72.62,71.32,71.92,29900.0,49.5492,50.4524,49.5492,49.9661,29900.0
2008-03-17 09:35:00,71.88,72.63,71.75,71.82,63300.0,49.9383,50.4594,49.848,49.8966,63300.0
2008-03-17 09:40:00,71.82,71.95,71.33,71.61,59100.0,49.8966,49.9869,49.5562,49.7507,59100.0
2008-03-17 09:45:00,71.51,71.96,71.25,71.81,54000.0,49.6812,49.9939,49.5006,49.8897,54000.0
2008-03-17 09:50:00,71.87,72.59,71.87,72.44,47600.0,49.9313,50.4316,49.9313,50.3274,47600.0
2008-03-17 09:55:00,72.41,72.41,71.8,72.22,45800.0,50.3065,50.3065,49.8827,50.1745,45800.0
2008-03-17 10:00:00,72.27,72.75,72.16,72.75,35500.0,50.2092,50.5427,50.1328,50.5427,35500.0
2008-03-17 10:05:00,72.79,73.21,72.56,73.21,51700.0,50.5705,50.8623,50.4107,50.8623,51700.0
2008-03-17 10:10:00,73.17,73.25,72.93,73.1,22800.0,50.8345,50.8901,50.6678,50.7859,22800.0
2008-03-17 10:15:00,73.1,73.3,72.88,73.3,9400.0,50.7859,50.9248,50.633,50.9248,9400.0
2008-03-17 10:20:00,73.3,73.8,73.27,73.71,41200.0,50.9248,51.2722,50.904,51.2097,41200.0
2008-03-17 10:25:00,73.8,74.32,73.45,73.45,41600.0,51.2722,51.6335,51.029,51.029,41600.0
2008-03-17 10:30:00,73.45,73.7,72.46,72.56,31300.0,51.029,51.2027,50.3412,50.4107,31300.0
2008-03-17 10:35:00,72.56,73.03,72.42,73.03,22900.0,50.4107,50.7372,50.3135,50.7372,22900.0
2008-03-17 10:40:00,73.09,73.56,73.08,73.56,24200.0,50.7789,51.1055,50.772,51.1055,24200.0
2008-03-17 10:45:00,73.41,73.55,73.01,73.32,22700.0,51.0013,51.0985,50.7234,50.9387,22700.0
2008-03-17 10:50:00,73.33,73.71,73.07,73.5,27400.0,50.9457,51.2097,50.765,51.0638,27400.0
2008-03-17 10:55:00,73.5,73.87,73.33,73.41,58600.0,51.0638,51.3208,50.9457,51.0013,58600.0
2008-03-17 11:00:00,73.46,73.64,72.83,72.83,29700.0,51.036,51.161,50.5983,50.5983,29700.0
2008-03-17 11:05:00,72.86,73.58,72.84,73.29,20700.0,50.6191,51.1194,50.6052,50.9179,20700.0
2008-03-17 11:10:00,73.29,73.48,73.0,73.06,17800.0,50.9179,51.0499,50.7164,50.7581,17800.0
2008-03-17 11:15:00,73.12,73.12,72.75,72.85,17500.0,50.7998,50.7998,50.5427,50.6122,17500.0
2008-03-17 11:20:00,72.82,73.08,72.78,72.78,9000.0,50.5914,50.772,50.5636,50.5636,9000.0
2008-03-17 11:25:00,72.85,72.91,72.54,72.8,18900.0,50.6122,50.6539,50.3968,50.5775,18900.0
2008-03-17 11:30:00,72.79,72.96,72.76,72.87,11900.0,50.5705,50.6886,50.5497,50.6261,11900.0
2008-03-17 11:35:00,72.82,72.97,72.6,72.91,11000.0,50.5914,50.6956,50.4385,50.6539,11000.0
2008-03-17 11:40:00,72.77,72.93,72.67,72.8,10300.0,50.5566,50.6678,50.4871,50.5775,10300.0
2008-03-17 11:45:00,72.74,72.84,72.66,72.75,7600.0,50.5358,50.6052,50.4802,50.5427,7600.0
2008-03-17 11:50:00,72.75,72.83,72.33,72.34,45700.0,50.5427,50.5983,50.2509,50.2579,45700.0
2008-03-17 11:55:00,72.36,72.36,72.02,72.16,15900.0,50.2718,50.2718,50.0356,50.1328,15900.0
2008-03-17 12:00:00,72.12,72.4,71.91,72.26,24000.0,50.105,50.2996,49.9591,50.2023,24000.0
2008-03-17 12:05:00,72.26,72.42,72.2,72.4,20200.0,50.2023,50.3135,50.1606,50.2996,20200.0
2008-03-17 12:10:00,72.41,72.45,72.09,72.23,19100.0,50.3065,50.3343,50.0842,50.1815,19100.0
2008-03-17 12:15:00,72.22,72.23,71.9,72.06,17100.0,50.1745,50.1815,49.9522,50.0633,17100.0
2008-03-17 12:20:00,72.02,72.02,71.75,71.78,23100.0,50.0356,50.0356,49.848,49.8688,23100.0
2008-03-17 12:25:00,71.78,71.91,71.58,71.77,28900.0,49.8688,49.9591,49.7299,49.8619,28900.0
2008-03-17 12:30:00,71.74,72.24,71.61,72.13,38100.0,49.841,50.1884,49.7507,50.112,38100.0
2008-03-17 12:35:00,72.14,73.57,71.75,71.88,43100.0,50.1189,51.1124,49.848,49.9383,43100.0
2008-03-17 12:40:00,71.94,72.06,71.89,71.89,8600.0,49.98,50.0633,49.9452,49.9452,8600.0
2008-03-17 12:45:00,71.91,72.04,71.82,71.87,5100.0,49.9591,50.0495,49.8966,49.9313,5100.0
2008-03-17 12:50:00,71.98,72.29,71.97,72.13,13500.0,50.0078,50.2231,50.0008,50.112,13500.0
2008-03-17 12:55:00,72.15,72.34,72.08,72.09,8600.0,50.1259,50.2579,50.0772,50.0842,8600.0
2008-03-17 13:00:00,72.11,72.2,71.93,72.01,27800.0,50.0981,50.1606,49.973,50.0286,27800.0
2008-03-17 13:05:00,71.95,72.05,71.82,71.97,22000.0,49.9869,50.0564,49.8966,50.0008,22000.0
2008-03-17 13:10:00,71.97,72.04,71.86,71.9,15900.0,50.0008,50.0495,49.9244,49.9522,15900.0
2008-03-17 13:15:00,71.86,72.0,71.6,71.75,30200.0,49.9244,50.0217,49.7438,49.848,30200.0
2008-03-17 13:20:00,71.74,71.84,71.52,71.8,26200.0,49.841,49.9105,49.6882,49.8827,26200.0
2008-03-17 13:25:00,71.78,71.89,71.61,71.68,7900.0,49.8688,49.9452,49.7507,49.7993,7900.0
2008-03-17 13:30:00,71.68,71.79,71.57,71.79,6600.0,49.7993,49.8758,49.7229,49.8758,6600.0
2008-03-17 13:35:00,71.78,71.82,71.57,71.68,12200.0,49.8688,49.8966,49.7229,49.7993,12200.0
2008-03-17 13:40:00,71.63,72.16,71.63,72.08,9200.0,49.7646,50.1328,49.7646,50.0772,9200.0
2008-03-17 13:45:00,72.02,72.33,71.94,72.02,11800.0,50.0356,50.2509,49.98,50.0356,11800.0
2008-03-17 13:50:00,72.05,72.17,71.87,72.1,5300.0,50.0564,50.1398,49.9313,50.0911,5300.0
2008-03-17 13:55:00,72.13,72.44,71.92,72.4,8500.0,50.112,50.3274,49.9661,50.2996,8500.0
2008-03-17 14:00:00,72.43,72.6,72.19,72.59,13000.0,50.3204,50.4385,50.1537,50.4316,13000.0
2008-03-17 14:05:00,72.58,72.87,72.43,72.78,23100.0,50.4246,50.6261,50.3204,50.5636,23100.0
2008-03-17 14:10:00,72.71,72.71,72.27,72.27,13800.0,50.5149,50.5149,50.2092,50.2092,13800.0
2008-03-17 14:15:00,72.24,72.35,72.1,72.13,12300.0,50.1884,50.2648,50.0911,50.112,12300.0
2008-03-17 14:20:00,72.17,72.4,72.13,72.32,10200.0,50.1398,50.2996,50.112,50.244,10200.0
2008-03-17 14:25:00,72.28,72.28,71.95,71.97,8800.0,50.2162,50.2162,49.9869,50.0008,8800.0
2008-03-17 14:30:00,72.0,72.17,71.8,72.12,12400.0,50.0217,50.1398,49.8827,50.105,12400.0
2008-03-17 14:35:00,71.99,72.47,71.97,72.4,9600.0,50.0147,50.3482,50.0008,50.2996,9600.0
2008-03-17 14:40:00,72.47,72.66,72.37,72.53,17900.0,50.3482,50.4802,50.2787,50.3899,17900.0
2008-03-17 14:45:00,72.54,72.7,72.19,72.21,17300.0,50.3968,50.508,50.1537,50.1676,17300.0
2008-03-17 14:50:00,72.28,72.6,72.21,72.42,17400.0,50.2162,50.4385,50.1676,50.3135,17400.0
2008-03-17 14:55:00,72.37,72.85,72.37,72.63,15300.0,50.2787,50.6122,50.2787,50.4594,15300.0
2008-03-17 15:00:00,72.62,72.99,72.38,72.74,21800.0,50.4524,50.7095,50.2857,50.5358,21800.0
2008-03-17 15:05:00,72.81,73.24,72.78,72.85,42600.0,50.5844,50.8831,50.5636,50.6122,42600.0
2008-03-17 15:10:00,72.85,72.91,72.62,72.83,30200.0,50.6122,50.6539,50.4524,50.5983,30200.0
2008-03-17 15:15:00,72.84,72.95,72.68,72.86,19900.0,50.6052,50.6817,50.4941,50.6191,19900.0
2008-03-17 15:20:00,72.8,73.43,72.8,73.22,39600.0,50.5775,51.0151,50.5775,50.8693,39600.0
2008-03-17 15:25:00,73.21,73.55,72.83,72.88,44600.0,50.8623,51.0985,50.5983,50.633,44600.0
2008-03-17 15:30:00,72.81,73.5,72.79,73.47,28900.0,50.5844,51.0638,50.5705,51.0429,28900.0
2008-03-17 15:35:00,73.52,73.55,73.13,73.31,36500.0,51.0777,51.0985,50.8067,50.9318,36500.0
2008-03-17 15:40:00,73.28,73.66,73.24,73.4,32400.0,50.9109,51.1749,50.8831,50.9943,32400.0
2008-03-17 15:45:00,73.37,73.53,73.09,73.45,66200.0,50.9735,51.0846,50.7789,51.029,66200.0
2008-03-17 15:50:00,73.43,73.45,73.2,73.44,33500.0,51.0151,51.029,50.8554,51.0221,33500.0
2008-03-17 15:55:00,73.43,73.43,73.06,73.07,62100.0,51.0151,51.0151,50.7581,50.765,62100.0
2008-03-18 09:30:00,74.24,74.99,74.24,74.89,49900.0,51.5779,52.099,51.5779,52.0295,49900.0
2008-03-18 09:35:00,74.83,74.91,74.19,74.35,40400.0,51.9878,52.0434,51.5432,51.6543,40400.0
2008-03-18 09:40:00,74.34,74.49,74.09,74.23,28200.0,51.6474,51.7516,51.4737,51.5709,28200.0
2008-03-18 09:45:00,74.29,74.71,74.29,74.55,21600.0,51.6126,51.9044,51.6126,51.7933,21600.0
2008-03-18 09:50:00,74.63,74.67,74.09,74.51,41100.0,51.8488,51.8766,51.4737,51.7655,41100.0
2008-03-18 09:55:00,74.5,74.98,74.5,74.9,52500.0,51.7585,52.092,51.7585,52.0364,52500.0
2008-03-18 10:00:00,74.86,74.98,74.86,74.94,30500.0,52.0086,52.092,52.0086,52.0642,30500.0
2008-03-18 10:05:00,74.96,75.1,74.86,74.96,57000.0,52.0781,52.1754,52.0086,52.0781,57000.0
2008-03-18 10:10:00,74.9,75.06,74.78,74.84,39300.0,52.0364,52.1476,51.9531,51.9947,39300.0
2008-03-18 10:15:00,74.84,74.85,74.73,74.81,45600.0,51.9947,52.0017,51.9183,51.9739,45600.0
2008-03-18 10:20:00,74.82,74.85,74.66,74.73,48500.0,51.9808,52.0017,51.8697,51.9183,48500.0
2008-03-18 10:25:00,74.77,74.89,74.57,74.69,36700.0,51.9461,52.0295,51.8072,51.8905,36700.0
2008-03-18 10:30:00,74.71,74.9,74.67,74.84,17700.0,51.9044,52.0364,51.8766,51.9947,17700.0
2008-03-18 10:35:00,74.86,74.9,74.76,74.84,19300.0,52.0086,52.0364,51.9392,51.9947,19300.0
2008-03-18 10:40:00,74.84,74.95,74.8,74.9,24000.0,51.9947,52.0712,51.9669,52.0364,24000.0
2008-03-18 10:45:00,74.9,74.97,74.72,74.94,31000.0,52.0364,52.0851,51.9114,52.0642,31000.0
2008-03-18 10:50:00,74.92,75.23,74.89,75.23,50200.0,52.0503,52.2657,52.0295,52.2657,50200.0
2008-03-18 10:55:00,75.21,75.51,75.2,75.46,38900.0,52.2518,52.4602,52.2448,52.4255,38900.0
2008-03-18 11:00:00,75.49,75.69,75.32,75.66,30100.0,52.4463,52.5853,52.3282,52.5644,30100.0
2008-03-18 11:05:00,75.66,75.66,75.3,75.36,31200.0,52.5644,52.5644,52.3143,52.356,31200.0
2008-03-18 11:10:00,75.37,75.43,75.31,75.31,23100.0,52.363,52.4046,52.3213,52.3213,23100.0
2008-03-18 11:15:00,75.35,75.47,75.29,75.44,33300.0,52.3491,52.4324,52.3074,52.4116,33300.0
2008-03-18 11:20:00,75.42,75.46,75.34,75.46,25000.0,52.3977,52.4255,52.3421,52.4255,25000.0
2008-03-18 11:25:00,75.44,75.61,75.44,75.51,14100.0,52.4116,52.5297,52.4116,52.4602,14100.0
2008-03-18 11:30:00,75.5,75.9,75.5,75.87,24900.0,52.4533,52.7312,52.4533,52.7103,24900.0
2008-03-18 11:35:00,75.87,75.88,75.75,75.83,20300.0,52.7103,52.7173,52.627,52.6825,20300.0
2008-03-18 11:40:00,75.78,75.84,75.74,75.79,16800.0,52.6478,52.6895,52.62,52.6547,16800.0
2008-03-18 11:45:00,75.8,75.9,75.72,75.78,60200.0,52.6617,52.7312,52.6061,52.6478,60200.0
2008-03-18 11:50:00,75.78,75.9,75.73,75.81,48700.0,52.6478,52.7312,52.6131,52.6686,48700.0
2008-03-18 11:55:00,75.83,75.89,75.62,75.67,66400.0,52.6825,52.7242,52.5366,52.5714,66400.0
2008-03-18 12:00:00,75.66,75.7,75.45,75.54,28600.0,52.5644,52.5922,52.4185,52.4811,28600.0
2008-03-18 12:05:00,75.54,75.66,75.46,75.57,25400.0,52.4811,52.5644,52.4255,52.5019,25400.0
2008-03-18 12:10:00,75.56,75.57,75.43,75.49,42600.0,52.495,52.5019,52.4046,52.4463,42600.0
2008-03-18 12:15:00,75.5,75.74,75.47,75.55,16400.0,52.4533,52.62,52.4324,52.488,16400.0
2008-03-18 12:20:00,75.56,75.64,75.45,75.45,9100.0,52.495,52.5505,52.4185,52.4185,9100.0
2008-03-18 12:25:00,75.43,75.92,75.35,75.65,47400.0,52.4046,52.7451,52.3491,52.5575,47400.0
2008-03-18 12:30:00,75.7,75.85,75.7,75.85,9000.0,52.5922,52.6964,52.5922,52.6964,9000.0
2008-03-18 12:35:00,75.85,76.0,75.8,75.94,12800.0,52.6964,52.8006,52.6617,52.759,12800.0
2008-03-18 12:40:00,75.94,75.94,75.79,75.83,7200.0,52.759,52.759,52.6547,52.6825,7200.0
2008-03-18 12:45:00,75.8,75.81,75.56,75.59,12300.0,52.6617,52.6686,52.495,52.5158,12300.0
2008-03-18 12:50:00,75.6,75.82,75.56,75.78,16900.0,52.5227,52.6756,52.495,52.6478,16900.0
2008-03-18 12:55:00,75.8,75.89,75.75,75.8,8900.0,52.6617,52.7242,52.627,52.6617,8900.0
2008-03-18 13:00:00,75.84,75.94,75.75,75.83,14300.0,52.6895,52.759,52.627,52.6825,14300.0
2008-03-18 13:05:00,75.85,75.85,75.6,75.6,7100.0,52.6964,52.6964,52.5227,52.5227,7100.0
2008-03-18 13:10:00,75.56,75.74,75.56,75.68,8800.0,52.495,52.62,52.495,52.5783,8800.0
2008-03-18 13:15:00,75.66,76.14,75.65,76.14,42700.0,52.5644,52.8979,52.5575,52.8979,42700.0
2008-03-18 13:20:00,76.14,76.24,75.94,76.1,42500.0,52.8979,52.9674,52.759,52.8701,42500.0
2008-03-18 13:25:00,76.11,76.11,75.94,76.08,15900.0,52.8771,52.8771,52.759,52.8562,15900.0
2008-03-18 13:30:00,76.08,76.17,75.93,75.93,14000.0,52.8562,52.9188,52.752,52.752,14000.0
2008-03-18 13:35:00,75.95,75.96,75.66,75.78,14300.0,52.7659,52.7729,52.5644,52.6478,14300.0
2008-03-18 13:40:00,75.76,76.03,75.67,76.0,13400.0,52.6339,52.8215,52.5714,52.8006,13400.0
2008-03-18 13:45:00,76.05,76.2,75.93,76.1,16400.0,52.8354,52.9396,52.752,52.8701,16400.0
2008-03-18 13:50:00,76.1,76.19,76.02,76.02,12600.0,52.8701,52.9326,52.8145,52.8145,12600.0
2008-03-18 13:55:00,76.03,76.23,75.96,76.17,15200.0,52.8215,52.9604,52.7729,52.9188,15200.0
2008-03-18 14:00:00,76.16,76.2,75.98,76.04,31200.0,52.9118,52.9396,52.7867,52.8284,31200.0
2008-03-18 14:05:00,76.0,76.0,75.48,75.59,22400.0,52.8006,52.8006,52.4394,52.5158,22400.0
2008-03-18 14:10:00,75.57,75.74,74.7,74.7,98200.0,52.5019,52.62,51.8975,51.8975,98200.0
2008-03-18 14:15:00,74.61,75.81,74.51,75.61,51900.0,51.8349,52.6686,51.7655,52.5297,51900.0
2008-03-18 14:20:00,75.61,75.94,74.73,75.21,47200.0,52.5297,52.759,51.9183,52.2518,47200.0
2008-03-18 14:25:00,75.28,75.37,74.7,74.79,40900.0,52.3004,52.363,51.8975,51.96,40900.0
2008-03-18 14:30:00,74.66,74.78,74.2,74.61,69100.0,51.8697,51.9531,51.5501,51.8349,69100.0
2008-03-18 14:35:00,74.54,74.94,74.28,74.56,40600.0,51.7863,52.0642,51.6057,51.8002,40600.0
2008-03-18 14:40:00,74.54,74.82,74.39,74.66,26000.0,51.7863,51.9808,51.6821,51.8697,26000.0
2008-03-18 14:45:00,74.62,75.64,74.62,75.43,31500.0,51.8419,52.5505,51.8419,52.4046,31500.0
2008-03-18 14:50:00,75.43,75.73,75.33,75.64,31900.0,52.4046,52.6131,52.3352,52.5505,31900.0
2008-03-18 14:55:00,75.73,75.85,75.45,75.81,34300.0,52.6131,52.6964,52.4185,52.6686,34300.0
2008-03-18 15:00:00,75.77,75.83,75.24,75.6,30600.0,52.6409,52.6825,52.2726,52.5227,30600.0
2008-03-18 15:05:00,75.56,75.89,75.38,75.87,30600.0,52.495,52.7242,52.3699,52.7103,30600.0
2008-03-18 15:10:00,75.83,75.83,75.28,75.63,29900.0,52.6825,52.6825,52.3004,52.5436,29900.0
2008-03-18 15:15:00,75.62,75.8,75.45,75.7,26100.0,52.5366,52.6617,52.4185,52.5922,26100.0
2008-03-18 15:20:00,75.7,75.96,75.7,75.86,60800.0,52.5922,52.7729,52.5922,52.7034,60800.0
2008-03-18 15:25:00,75.89,76.02,75.55,75.64,40300.0,52.7242,52.8145,52.488,52.5505,40300.0
2008-03-18 15:30:00,75.62,76.0,75.48,75.78,43600.0,52.5366,52.8006,52.4394,52.6478,43600.0
2008-03-18 15:35:00,75.75,76.14,75.75,76.01,52300.0,52.627,52.8979,52.627,52.8076,52300.0
2008-03-18 15:40:00,76.0,76.3,75.95,76.15,59100.0,52.8006,53.0091,52.7659,52.9049,59100.0
2008-03-18 15:45:00,76.24,76.25,76.02,76.04,49000.0,52.9674,52.9743,52.8145,52.8284,49000.0
2008-03-18 15:50:00,76.02,76.4,76.02,76.29,78900.0,52.8145,53.0785,52.8145,53.0021,78900.0
2008-03-18 15:55:00,76.29,76.41,76.2,76.34,96800.0,53.0021,53.0855,52.9396,53.0369,96800.0
2008-03-19 09:30:00,76.66,76.66,76.0,76.44,57600.0,53.2592,53.2592,52.8006,53.1063,57600.0
2008-03-19 09:35:00,76.4,76.44,76.15,76.35,24200.0,53.0785,53.1063,52.9049,53.0438,24200.0
2008-03-19 09:40:00,76.28,76.44,76.23,76.39,30000.0,52.9952,53.1063,52.9604,53.0716,30000.0
2008-03-19 09:45:00,76.4,76.45,76.37,76.43,38900.0,53.0785,53.1133,53.0577,53.0994,38900.0
2008-03-19 09:50:00,76.41,76.45,76.34,76.34,48900.0,53.0855,53.1133,53.0369,53.0369,48900.0
2008-03-19 09:55:00,76.36,76.37,76.11,76.11,26200.0,53.0508,53.0577,52.8771,52.8771,26200.0
2008-03-19 10:00:00,76.1,76.29,76.01,76.27,32400.0,52.8701,53.0021,52.8076,52.9882,32400.0
2008-03-19 10:05:00,76.28,76.28,75.75,75.77,23100.0,52.9952,52.9952,52.627,52.6409,23100.0
2008-03-19 10:10:00,75.79,75.88,75.22,75.26,34000.0,52.6547,52.7173,52.2587,52.2865,34000.0
2008-03-19 10:15:00,75.23,75.41,75.12,75.4,28900.0,52.2657,52.3907,52.1893,52.3838,28900.0
2008-03-19 10:20:00,75.36,75.84,75.32,75.74,17400.0,52.356,52.6895,52.3282,52.62,17400.0
2008-03-19 10:25:00,75.77,75.79,75.2,75.2,13600.0,52.6409,52.6547,52.2448,52.2448,13600.0
2008-03-19 10:30:00,75.19,75.26,75.03,75.22,23000.0,52.2379,52.2865,52.1267,52.2587,23000.0
2008-03-19 10:35:00,75.22,75.56,75.22,75.52,13200.0,52.2587,52.495,52.2587,52.4672,13200.0
2008-03-19 10:40:00,75.51,75.73,75.48,75.69,10900.0,52.4602,52.6131,52.4394,52.5853,10900.0
2008-03-19 10:45:00,75.65,76.21,75.64,76.2,13000.0,52.5575,52.9465,52.5505,52.9396,13000.0
2008-03-19 10:50:00,76.21,76.31,76.0,76.09,29700.0,52.9465,53.016,52.8006,52.8632,29700.0
2008-03-19 10:55:00,76.11,76.21,76.02,76.19,11300.0,52.8771,52.9465,52.8145,52.9326,11300.0
2008-03-19 11:00:00,76.18,76.29,76.03,76.25,11300.0,52.9257,53.0021,52.8215,52.9743,11300.0
2008-03-19 11:05:00,76.25,76.25,76.14,76.22,9500.0,52.9743,52.9743,52.8979,52.9535,9500.0
2008-03-19 11:10:00,76.25,76.36,76.22,76.32,13300.0,52.9743,53.0508,52.9535,53.023,13300.0
2008-03-19 11:15:00,76.28,76.3,76.24,76.27,14600.0,52.9952,53.0091,52.9674,52.9882,14600.0
2008-03-19 11:20:00,76.24,76.28,76.15,76.28,28600.0,52.9674,52.9952,52.9049,52.9952,28600.0
2008-03-19 11:25:00,76.28,76.3,76.25,76.28,49600.0,52.9952,53.0091,52.9743,52.9952,49600.0
2008-03-19 11:30:00,76.28,76.3,76.18,76.28,27200.0,52.9952,53.0091,52.9257,52.9952,27200.0
2008-03-19 11:35:00,76.26,76.3,76.25,76.29,46000.0,52.9813,53.0091,52.9743,53.0021,46000.0
2008-03-19 11:40:00,76.28,76.66,76.26,76.57,105000.0,52.9952,53.2592,52.9813,53.1966,105000.0
2008-03-19 11:45:00,76.55,76.61,76.4,76.5,17000.0,53.1828,53.2244,53.0785,53.148,17000.0
2008-03-19 11:50:00,76.48,76.9,76.48,76.76,16200.0,53.1341,53.4259,53.1341,53.3286,16200.0
2008-03-19 11:55:00,76.75,76.81,76.57,76.57,14500.0,53.3217,53.3634,53.1966,53.1966,14500.0
2008-03-19 12:00:00,76.59,76.72,76.4,76.48,26900.0,53.2105,53.3009,53.0785,53.1341,26900.0
2008-03-19 12:05:00,76.48,76.89,76.48,76.85,18200.0,53.1341,53.419,53.1341,53.3912,18200.0
2008-03-19 12:10:00,76.84,76.88,76.6,76.66,15900.0,53.3842,53.412,53.2175,53.2592,15900.0
2008-03-19 12:15:00,76.55,76.69,76.39,76.66,13600.0,53.1828,53.28,53.0716,53.2592,13600.0
2008-03-19 12:20:00,76.63,76.73,76.4,76.42,6100.0,53.2383,53.3078,53.0785,53.0924,6100.0
2008-03-19 12:25:00,76.42,76.49,76.3,76.41,26000.0,53.0924,53.1411,53.0091,53.0855,26000.0
2008-03-19 12:30:00,76.42,76.5,76.36,76.36,12400.0,53.0924,53.148,53.0508,53.0508,12400.0
2008-03-19 12:35:00,76.37,76.44,76.26,76.31,39700.0,53.0577,53.1063,52.9813,53.016,39700.0
2008-03-19 12:40:00,76.27,76.42,76.2,76.34,33100.0,52.9882,53.0924,52.9396,53.0369,33100.0
2008-03-19 12:45:00,76.36,76.4,76.24,76.33,26400.0,53.0508,53.0785,52.9674,53.0299,26400.0
2008-03-19 12:50:00,76.32,76.42,76.25,76.3,34500.0,53.023,53.0924,52.9743,53.0091,34500.0
2008-03-19 12:55:00,76.3,76.49,76.25,76.27,25100.0,53.0091,53.1411,52.9743,52.9882,25100.0
2008-03-19 13:00:00,76.25,76.37,76.14,76.19,23500.0,52.9743,53.0577,52.8979,52.9326,23500.0
2008-03-19 13:05:00,76.22,76.46,76.19,76.31,22300.0,52.9535,53.1202,52.9326,53.016,22300.0
2008-03-19 13:10:00,76.31,76.41,76.18,76.21,22900.0,53.016,53.0855,52.9257,52.9465,22900.0
2008-03-19 13:15:00,76.21,76.57,76.18,76.44,27200.0,52.9465,53.1966,52.9257,53.1063,27200.0
2008-03-19 13:20:00,76.45,76.48,76.2,76.24,33900.0,53.1133,53.1341,52.9396,52.9674,33900.0
2008-03-19 13:25:00,76.24,76.28,76.0,76.05,38400.0,52.9674,52.9952,52.8006,52.8354,38400.0
2008-03-19 13:30:00,76.08,76.16,76.0,76.06,27100.0,52.8562,52.9118,52.8006,52.8423,27100.0
2008-03-19 13:35:00,76.09,76.21,75.76,75.82,21900.0,52.8632,52.9465,52.6339,52.6756,21900.0
2008-03-19 13:40:00,75.79,76.08,75.7,75.83,12200.0,52.6547,52.8562,52.5922,52.6825,12200.0
2008-03-19 13:45:00,75.82,76.01,75.82,75.84,8000.0,52.6756,52.8076,52.6756,52.6895,8000.0
2008-03-19 13:50:00,75.82,75.82,75.32,75.62,13300.0,52.6756,52.6756,52.3282,52.5366,13300.0
2008-03-19 13:55:00,75.65,75.71,75.49,75.58,8000.0,52.5575,52.5992,52.4463,52.5089,8000.0
2008-03-19 14:00:00,75.62,75.73,75.37,75.41,13000.0,52.5366,52.6131,52.363,52.3907,13000.0
2008-03-19 14:05:00,75.37,75.55,75.22,75.54,8100.0,52.363,52.488,52.2587,52.4811,8100.0
2008-03-19 14:10:00,75.57,75.72,75.46,75.5,16500.0,52.5019,52.6061,52.4255,52.4533,16500.0
2008-03-19 14:15:00,75.5,75.58,75.2,75.38,20400.0,52.4533,52.5089,52.2448,52.3699,20400.0
2008-03-19 14:20:00,75.45,75.64,75.37,75.59,6300.0,52.4185,52.5505,52.363,52.5158,6300.0
2008-03-19 14:25:00,75.57,75.67,75.46,75.56,7500.0,52.5019,52.5714,52.4255,52.495,7500.0
2008-03-19 14:30:00,75.57,75.64,75.35,75.42,8500.0,52.5019,52.5505,52.3491,52.3977,8500.0
2008-03-19 14:35:00,75.36,75.43,74.94,75.11,27900.0,52.356,52.4046,52.0642,52.1823,27900.0
2008-03-19 14:40:00,75.09,75.33,74.98,75.26,15700.0,52.1684,52.3352,52.092,52.2865,15700.0
2008-03-19 14:45:00,75.25,75.44,75.25,75.25,6200.0,52.2796,52.4116,52.2796,52.2796,6200.0
2008-03-19 14:50:00,75.36,75.6,75.26,75.6,11600.0,52.356,52.5227,52.2865,52.5227,11600.0
2008-03-19 14:55:00,75.6,75.75,75.52,75.68,15000.0,52.5227,52.627,52.4672,52.5783,15000.0
2008-03-19 15:00:00,75.72,75.72,75.38,75.6,20300.0,52.6061,52.6061,52.3699,52.5227,20300.0
2008-03-19 15:05:00,75.6,76.03,75.6,75.87,12600.0,52.5227,52.8215,52.5227,52.7103,12600.0
2008-03-19 15:10:00,75.87,75.94,75.55,75.59,19300.0,52.7103,52.759,52.488,52.5158,19300.0
2008-03-19 15:15:00,75.58,75.72,75.32,75.5,20900.0,52.5089,52.6061,52.3282,52.4533,20900.0
2008-03-19 15:20:00,75.5,75.6,75.11,75.11,28800.0,52.4533,52.5227,52.1823,52.1823,28800.0
2008-03-19 15:25:00,75.13,75.27,75.02,75.06,25000.0,52.1962,52.2935,52.1198,52.1476,25000.0
2008-03-19 15:30:00,75.16,75.37,75.0,75.07,34900.0,52.2171,52.363,52.1059,52.1545,34900.0
2008-03-19 15:35:00,75.0,75.16,74.75,74.82,35200.0,52.1059,52.2171,51.9322,51.9808,35200.0
2008-03-19 15:40:00,74.79,75.19,74.75,75.13,33600.0,51.96,52.2379,51.9322,52.1962,33600.0
2008-03-19 15:45:00,75.1,75.21,74.91,75.18,38200.0,52.1754,52.2518,52.0434,52.231,38200.0
2008-03-19 15:50:00,75.19,75.31,74.79,74.83,55200.0,52.2379,52.3213,51.96,51.9878,55200.0
2008-03-19 15:55:00,74.8,75.0,74.66,74.74,48400.0,51.9669,52.1059,51.8697,51.9253,48400.0
2008-03-20 09:30:00,74.79,75.25,74.77,75.25,169000.0,51.96,52.2796,51.9461,52.2796,169000.0
2008-03-20 09:35:00,75.22,75.28,74.75,74.94,18300.0,52.2587,52.3004,51.9322,52.0642,18300.0
2008-03-20 09:40:00,74.94,74.96,74.43,74.51,27900.0,52.0642,52.0781,51.7099,51.7655,27900.0
2008-03-20 09:45:00,74.46,74.74,74.35,74.5,32500.0,51.7307,51.9253,51.6543,51.7585,32500.0
2008-03-20 09:50:00,74.49,75.0,74.36,74.93,30100.0,51.7516,52.1059,51.6613,52.0573,30100.0
2008-03-20 09:55:00,74.95,75.49,74.95,75.31,23100.0,52.0712,52.4463,52.0712,52.3213,23100.0
2008-03-20 10:00:00,75.37,75.72,75.08,75.43,41300.0,52.363,52.6061,52.1615,52.4046,41300.0
2008-03-20 10:05:00,75.43,75.5,74.72,75.0,25300.0,52.4046,52.4533,51.9114,52.1059,25300.0
2008-03-20 10:10:00,74.98,75.17,74.95,75.15,16800.0,52.092,52.224,52.0712,52.2101,16800.0
2008-03-20 10:15:00,75.07,75.54,75.07,75.37,52200.0,52.1545,52.4811,52.1545,52.363,52200.0
2008-03-20 10:20:00,75.34,75.57,75.29,75.38,53800.0,52.3421,52.5019,52.3074,52.3699,53800.0
2008-03-20 10:25:00,75.43,75.43,75.15,75.15,20600.0,52.4046,52.4046,52.2101,52.2101,20600.0
2008-03-20 10:30:00,75.15,75.28,75.04,75.15,23500.0,52.2101,52.3004,52.1337,52.2101,23500.0
2008-03-20 10:35:00,75.2,75.34,74.99,75.33,28200.0,52.2448,52.3421,52.099,52.3352,28200.0
2008-03-20 10:40:00,75.3,75.46,75.01,75.4,22600.0,52.3143,52.4255,52.1128,52.3838,22600.0
2008-03-20 10:45:00,75.39,75.62,75.25,75.45,27900.0,52.3768,52.5366,52.2796,52.4185,27900.0
2008-03-20 10:50:00,75.42,75.7,75.4,75.57,22500.0,52.3977,52.5922,52.3838,52.5019,22500.0
2008-03-20 10:55:00,75.57,76.0,75.5,76.0,25500.0,52.5019,52.8006,52.4533,52.8006,25500.0
2008-03-20 11:00:00,76.0,76.08,75.92,76.0,46500.0,52.8006,52.8562,52.7451,52.8006,46500.0
2008-03-20 11:05:00,76.0,76.07,75.86,76.03,29000.0,52.8006,52.8493,52.7034,52.8215,29000.0
2008-03-20 11:10:00,76.04,76.2,75.87,76.15,22100.0,52.8284,52.9396,52.7103,52.9049,22100.0
2008-03-20 11:15:00,76.16,76.17,75.88,76.09,17900.0,52.9118,52.9188,52.7173,52.8632,17900.0
2008-03-20 11:20:00,76.09,76.25,76.0,76.22,22800.0,52.8632,52.9743,52.8006,52.9535,22800.0
2008-03-20 11:25:00,76.21,76.23,76.05,76.08,13900.0,52.9465,52.9604,52.8354,52.8562,13900.0
2008-03-20 11:30:00,76.07,76.07,75.88,75.94,12700.0,52.8493,52.8493,52.7173,52.759,12700.0
2008-03-20 11:35:00,75.9,75.99,75.82,75.95,13100.0,52.7312,52.7937,52.6756,52.7659,13100.0
2008-03-20 11:40:00,75.92,75.99,75.86,75.88,6300.0,52.7451,52.7937,52.7034,52.7173,6300.0
2008-03-20 11:45:00,75.88,75.9,75.43,75.43,13800.0,52.7173,52.7312,52.4046,52.4046,13800.0
2008-03-20 11:50:00,75.42,75.64,75.3,75.48,13300.0,52.3977,52.5505,52.3143,52.4394,13300.0
2008-03-20 11:55:00,75.47,75.57,75.37,75.46,8600.0,52.4324,52.5019,52.363,52.4255,8600.0
2008-03-20 12:00:00,75.48,75.73,75.46,75.53,15300.0,52.4394,52.6131,52.4255,52.4741,15300.0
2008-03-20 12:05:00,75.62,75.73,75.37,75.53,30100.0,52.5366,52.6131,52.363,52.4741,30100.0
2008-03-20 12:10:00,75.52,75.55,75.38,75.55,13500.0,52.4672,52.488,52.3699,52.488,13500.0
2008-03-20 12:15:00,75.46,76.03,75.46,75.93,13300.0,52.4255,52.8215,52.4255,52.752,13300.0
2008-03-20 12:20:00,75.89,76.03,75.49,75.59,20200.0,52.7242,52.8215,52.4463,52.5158,20200.0
2008-03-20 12:25:00,75.6,75.69,75.57,75.68,6700.0,52.5227,52.5853,52.5019,52.5783,6700.0
2008-03-20 12:30:00,75.67,75.76,75.6,75.62,8500.0,52.5714,52.6339,52.5227,52.5366,8500.0
2008-03-20 12:35:00,75.62,75.62,75.16,75.31,27000.0,52.5366,52.5366,52.2171,52.3213,27000.0
2008-03-20 12:40:00,75.32,75.5,75.32,75.45,31300.0,52.3282,52.4533,52.3282,52.4185,31300.0
2008-03-20 12:45:00,75.48,75.63,75.35,75.63,13500.0,52.4394,52.5436,52.3491,52.5436,13500.0
2008-03-20 12:50:00,75.63,75.8,75.6,75.72,11300.0,52.5436,52.6617,52.5227,52.6061,11300.0
2008-03-20 12:55:00,75.72,75.74,75.48,75.51,10100.0,52.6061,52.62,52.4394,52.4602,10100.0
2008-03-20 13:00:00,75.52,75.87,75.5,75.81,14900.0,52.4672,52.7103,52.4533,52.6686,14900.0
2008-03-20 13:05:00,75.77,75.84,75.68,75.82,13700.0,52.6409,52.6895,52.5783,52.6756,13700.0
2008-03-20 13:10:00,75.78,75.83,75.65,75.77,6000.0,52.6478,52.6825,52.5575,52.6409,6000.0
2008-03-20 13:15:00,75.78,75.86,75.66,75.84,11400.0,52.6478,52.7034,52.5644,52.6895,11400.0
2008-03-20 13:20:00,75.83,76.13,75.83,76.09,11200.0,52.6825,52.891,52.6825,52.8632,11200.0
2008-03-20 13:25:00,76.1,76.16,75.96,76.01,12000.0,52.8701,52.9118,52.7729,52.8076,12000.0
2008-03-20 13:30:00,76.01,76.35,75.94,76.18,16100.0,52.8076,53.0438,52.759,52.9257,16100.0
2008-03-20 13:35:00,76.18,76.44,76.18,76.44,17200.0,52.9257,53.1063,52.9257,53.1063,17200.0
2008-03-20 13:40:00,76.36,76.42,76.25,76.37,10400.0,53.0508,53.0924,52.9743,53.0577,10400.0
2008-03-20 13:45:00,76.38,76.42,76.25,76.36,9600.0,53.0646,53.0924,52.9743,53.0508,9600.0
2008-03-20 13:50:00,76.28,76.31,76.15,76.3,9800.0,52.9952,53.016,52.9049,53.0091,9800.0
2008-03-20 13:55:00,76.31,76.41,76.21,76.4,13400.0,53.016,53.0855,52.9465,53.0785,13400.0
2008-03-20 14:00:00,76.4,76.49,76.29,76.34,12800.0,53.0785,53.1411,53.0021,53.0369,12800.0
2008-03-20 14:05:00,76.37,76.52,76.34,76.4,18600.0,53.0577,53.1619,53.0369,53.0785,18600.0
2008-03-20 14:10:00,76.44,76.49,76.3,76.38,31000.0,53.1063,53.1411,53.0091,53.0646,31000.0
2008-03-20 14:15:00,76.41,76.63,76.4,76.51,19800.0,53.0855,53.2383,53.0785,53.155,19800.0
2008-03-20 14:20:00,76.51,76.63,76.41,76.52,19400.0,53.155,53.2383,53.0855,53.1619,19400.0
2008-03-20 14:25:00,76.5,76.73,76.5,76.72,16200.0,53.148,53.3078,53.148,53.3009,16200.0
2008-03-20 14:30:00,76.72,76.93,76.63,76.91,22800.0,53.3009,53.4468,53.2383,53.4329,22800.0
2008-03-20 14:35:00,76.93,77.25,76.91,77.17,38100.0,53.4468,53.6691,53.4329,53.6135,38100.0
2008-03-20 14:40:00,77.17,77.17,76.85,76.9,32300.0,53.6135,53.6135,53.3912,53.4259,32300.0
2008-03-20 14:45:00,76.89,76.95,76.87,76.95,13200.0,53.419,53.4607,53.4051,53.4607,13200.0
2008-03-20 14:50:00,76.93,77.11,76.84,77.07,37400.0,53.4468,53.5718,53.3842,53.544,37400.0
2008-03-20 14:55:00,77.05,77.2,76.88,77.0,24600.0,53.5301,53.6343,53.412,53.4954,24600.0
2008-03-20 15:00:00,76.99,77.28,76.98,77.23,24100.0,53.4884,53.6899,53.4815,53.6552,24100.0
2008-03-20 15:05:00,77.24,77.39,77.04,77.14,55900.0,53.6621,53.7663,53.5232,53.5927,55900.0
2008-03-20 15:10:00,77.14,77.26,77.04,77.08,43100.0,53.5927,53.676,53.5232,53.551,43100.0
2008-03-20 15:15:00,77.08,77.19,76.97,77.1,25100.0,53.551,53.6274,53.4745,53.5649,25100.0
2008-03-20 15:20:00,77.14,77.71,77.13,77.71,36400.0,53.5927,53.9887,53.5857,53.9887,36400.0
2008-03-20 15:25:00,77.71,77.71,77.32,77.39,39100.0,53.9887,53.9887,53.7177,53.7663,39100.0
2008-03-20 15:30:00,77.39,77.56,77.25,77.28,28500.0,53.7663,53.8844,53.6691,53.6899,28500.0
2008-03-20 15:35:00,77.27,77.27,76.76,76.76,49700.0,53.683,53.683,53.3286,53.3286,49700.0
2008-03-20 15:40:00,76.77,77.12,76.55,77.06,71400.0,53.3356,53.5788,53.1828,53.5371,71400.0
2008-03-20 15:45:00,77.03,77.26,76.88,77.02,40800.0,53.5162,53.676,53.412,53.5093,40800.0
2008-03-20 15:50:00,77.07,77.33,77.0,77.27,43600.0,53.544,53.7247,53.4954,53.683,43600.0
2008-03-20 15:55:00,77.27,77.31,74.64,77.21,42800.0,53.683,53.7108,51.8558,53.6413,42800.0
2008-03-24 09:30:00,77.37,77.51,77.2,77.32,20700.0,53.7524,53.8497,53.6343,53.7177,20700.0
2008-03-24 09:35:00,77.26,77.9,77.26,77.9,21600.0,53.676,54.1207,53.676,54.1207,21600.0
2008-03-24 09:40:00,77.9,78.12,77.79,78.01,14600.0,54.1207,54.2735,54.0442,54.1971,14600.0
2008-03-24 09:45:00,77.98,77.98,77.7,77.88,12400.0,54.1762,54.1762,53.9817,54.1068,12400.0
2008-03-24 09:50:00,77.85,78.34,77.85,78.33,22900.0,54.0859,54.4263,54.0859,54.4194,22900.0
2008-03-24 09:55:00,78.3,78.41,78.14,78.32,24200.0,54.3986,54.475,54.2874,54.4125,24200.0
2008-03-24 10:00:00,78.37,79.3,78.35,79.2,47100.0,54.4472,55.0933,54.4333,55.0238,47100.0
2008-03-24 10:05:00,79.22,79.63,79.18,79.45,47500.0,55.0377,55.3226,55.0099,55.1975,47500.0
2008-03-24 10:10:00,79.41,79.86,79.34,79.86,16200.0,55.1697,55.4824,55.1211,55.4824,16200.0
2008-03-24 10:15:00,79.86,79.9,79.6,79.77,23100.0,55.4824,55.5102,55.3017,55.4198,23100.0
2008-03-24 10:20:00,79.78,79.95,79.67,79.78,43400.0,55.4268,55.5449,55.3504,55.4268,43400.0
2008-03-24 10:25:00,79.69,79.93,79.69,79.84,36300.0,55.3643,55.531,55.3643,55.4685,36300.0
2008-03-24 10:30:00,79.79,79.95,79.7,79.84,18100.0,55.4337,55.5449,55.3712,55.4685,18100.0
2008-03-24 10:35:00,79.8,80.21,79.8,79.99,82400.0,55.4407,55.7255,55.4407,55.5727,82400.0
2008-03-24 10:40:00,79.99,80.0,79.76,79.92,20800.0,55.5727,55.5796,55.4129,55.524,20800.0
2008-03-24 10:45:00,79.93,79.97,79.57,79.61,20400.0,55.531,55.5588,55.2809,55.3087,20400.0
2008-03-24 10:50:00,79.61,79.74,79.27,79.34,30400.0,55.3087,55.399,55.0725,55.1211,30400.0
2008-03-24 10:55:00,79.28,79.44,79.25,79.3,34300.0,55.0794,55.1906,55.0586,55.0933,34300.0
2008-03-24 11:00:00,79.27,79.51,79.27,79.45,19000.0,55.0725,55.2392,55.0725,55.1975,19000.0
2008-03-24 11:05:00,79.43,79.46,79.27,79.3,18000.0,55.1836,55.2045,55.0725,55.0933,18000.0
2008-03-24 11:10:00,79.27,79.38,79.22,79.3,15500.0,55.0725,55.1489,55.0377,55.0933,15500.0
2008-03-24 11:15:00,79.36,79.38,79.23,79.3,12800.0,55.135,55.1489,55.0447,55.0933,12800.0
2008-03-24 11:20:00,79.35,79.35,79.19,79.29,17700.0,55.128,55.128,55.0169,55.0864,17700.0
2008-03-24 11:25:00,79.3,79.43,79.28,79.38,24100.0,55.0933,55.1836,55.0794,55.1489,24100.0
2008-03-24 11:30:00,79.33,79.43,79.25,79.36,14900.0,55.1141,55.1836,55.0586,55.135,14900.0
2008-03-24 11:35:00,79.37,79.38,79.22,79.38,18400.0,55.1419,55.1489,55.0377,55.1489,18400.0
2008-03-24 11:40:00,79.35,79.47,79.2,79.39,18800.0,55.128,55.2114,55.0238,55.1558,18800.0
2008-03-24 11:45:00,79.4,79.47,79.3,79.33,24300.0,55.1628,55.2114,55.0933,55.1141,24300.0
2008-03-24 11:50:00,79.3,79.55,79.22,79.47,25500.0,55.0933,55.267,55.0377,55.2114,25500.0
2008-03-24 11:55:00,79.47,79.51,79.34,79.44,12200.0,55.2114,55.2392,55.1211,55.1906,12200.0
2008-03-24 12:00:00,79.45,79.45,79.25,79.28,18000.0,55.1975,55.1975,55.0586,55.0794,18000.0
2008-03-24 12:05:00,79.25,79.28,79.09,79.16,13100.0,55.0586,55.0794,54.9474,54.996,13100.0
2008-03-24 12:10:00,79.16,79.18,79.12,79.18,4700.0,54.996,55.0099,54.9682,55.0099,4700.0
2008-03-24 12:15:00,79.21,79.4,79.21,79.4,5300.0,55.0308,55.1628,55.0308,55.1628,5300.0
2008-03-24 12:20:00,79.34,79.39,79.28,79.37,4700.0,55.1211,55.1558,55.0794,55.1419,4700.0
2008-03-24 12:25:00,79.31,79.42,79.27,79.42,5200.0,55.1003,55.1767,55.0725,55.1767,5200.0
2008-03-24 12:30:00,79.43,79.45,79.38,79.38,11400.0,55.1836,55.1975,55.1489,55.1489,11400.0
2008-03-24 12:35:00,79.39,79.43,79.29,79.36,13100.0,55.1558,55.1836,55.0864,55.135,13100.0
2008-03-24 12:40:00,79.32,79.41,79.29,79.34,5800.0,55.1072,55.1697,55.0864,55.1211,5800.0
2008-03-24 12:45:00,79.31,79.43,79.29,79.43,18000.0,55.1003,55.1836,55.0864,55.1836,18000.0
2008-03-24 12:50:00,79.43,79.52,79.4,79.49,19300.0,55.1836,55.2461,55.1628,55.2253,19300.0
2008-03-24 12:55:00,79.5,79.52,79.4,79.4,9900.0,55.2323,55.2461,55.1628,55.1628,9900.0
2008-03-24 13:00:00,79.4,79.49,79.22,79.4,13900.0,55.1628,55.2253,55.0377,55.1628,13900.0
2008-03-24 13:05:00,79.4,79.45,79.3,79.4,5300.0,55.1628,55.1975,55.0933,55.1628,5300.0
2008-03-24 13:10:00,79.4,79.4,79.36,79.36,2000.0,55.1628,55.1628,55.135,55.135,2000.0
2008-03-24 13:15:00,79.37,79.48,79.36,79.4,3500.0,55.1419,55.2184,55.135,55.1628,3500.0
2008-03-24 13:20:00,79.4,79.49,79.4,79.44,3300.0,55.1628,55.2253,55.1628,55.1906,3300.0
2008-03-24 13:25:00,79.47,79.47,79.33,79.35,3900.0,55.2114,55.2114,55.1141,55.128,3900.0
2008-03-24 13:30:00,79.33,79.36,79.31,79.31,6700.0,55.1141,55.135,55.1003,55.1003,6700.0
2008-03-24 13:35:00,79.3,79.35,79.14,79.18,5600.0,55.0933,55.128,54.9821,55.0099,5600.0
2008-03-24 13:40:00,79.2,79.33,79.19,79.23,8200.0,55.0238,55.1141,55.0169,55.0447,8200.0
2008-03-24 13:45:00,79.22,79.31,79.22,79.26,3200.0,55.0377,55.1003,55.0377,55.0655,3200.0
2008-03-24 13:50:00,79.31,79.37,79.27,79.31,7600.0,55.1003,55.1419,55.0725,55.1003,7600.0
2008-03-24 13:55:00,79.29,79.32,79.16,79.28,7100.0,55.0864,55.1072,54.996,55.0794,7100.0
2008-03-24 14:00:00,79.24,79.25,78.95,79.03,13800.0,55.0516,55.0586,54.8501,54.9057,13800.0
2008-03-24 14:05:00,79.02,79.05,78.84,78.91,19800.0,54.8988,54.9196,54.7737,54.8224,19800.0
2008-03-24 14:10:00,78.9,78.93,78.77,78.77,16300.0,54.8154,54.8362,54.7251,54.7251,16300.0
2008-03-24 14:15:00,78.79,79.0,78.79,78.98,17700.0,54.739,54.8849,54.739,54.871,17700.0
2008-03-24 14:20:00,79.0,79.06,78.85,79.03,11500.0,54.8849,54.9266,54.7807,54.9057,11500.0
2008-03-24 14:25:00,79.01,79.09,78.94,79.07,13000.0,54.8918,54.9474,54.8432,54.9335,13000.0
2008-03-24 14:30:00,79.09,79.23,78.99,79.18,13400.0,54.9474,55.0447,54.8779,55.0099,13400.0
2008-03-24 14:35:00,79.19,79.26,79.05,79.17,11800.0,55.0169,55.0655,54.9196,55.003,11800.0
2008-03-24 14:40:00,79.14,79.25,79.1,79.22,6100.0,54.9821,55.0586,54.9544,55.0377,6100.0
2008-03-24 14:45:00,79.26,79.26,78.79,78.81,24600.0,55.0655,55.0655,54.739,54.7529,24600.0
2008-03-24 14:50:00,78.8,78.82,78.63,78.81,14200.0,54.7459,54.7598,54.6278,54.7529,14200.0
2008-03-24 14:55:00,78.8,78.81,78.5,78.57,24000.0,54.7459,54.7529,54.5375,54.5861,24000.0
2008-03-24 15:00:00,78.57,78.7,78.51,78.6,41900.0,54.5861,54.6765,54.5445,54.607,41900.0
2008-03-24 15:05:00,78.55,78.65,78.4,78.49,19800.0,54.5722,54.6417,54.468,54.5306,19800.0
2008-03-24 15:10:00,78.5,78.6,78.43,78.51,25700.0,54.5375,54.607,54.4889,54.5445,25700.0
2008-03-24 15:15:00,78.51,78.62,78.44,78.57,29200.0,54.5445,54.6209,54.4958,54.5861,29200.0
2008-03-24 15:20:00,78.55,78.59,78.41,78.51,11900.0,54.5722,54.6,54.475,54.5445,11900.0
2008-03-24 15:25:00,78.52,78.62,78.33,78.33,29900.0,54.5514,54.6209,54.4194,54.4194,29900.0
2008-03-24 15:30:00,78.36,78.66,78.2,78.54,45600.0,54.4402,54.6487,54.3291,54.5653,45600.0
2008-03-24 15:35:00,78.55,78.72,78.4,78.6,24600.0,54.5722,54.6904,54.468,54.607,24600.0
2008-03-24 15:40:00,78.62,78.69,78.5,78.61,20900.0,54.6209,54.6695,54.5375,54.6139,20900.0
2008-03-24 15:45:00,78.58,78.7,78.34,78.37,46700.0,54.5931,54.6765,54.4263,54.4472,46700.0
2008-03-24 15:50:00,78.37,78.57,78.33,78.44,33800.0,54.4472,54.5861,54.4194,54.4958,33800.0
2008-03-24 15:55:00,78.44,78.67,78.4,78.51,25500.0,54.4958,54.6556,54.468,54.5445,25500.0
2008-03-25 09:30:00,78.21,79.99,78.15,78.15,49700.0,54.336,55.5727,54.2943,54.2943,49700.0
2008-03-25 09:35:00,78.17,79.09,78.15,79.09,52200.0,54.3082,54.9474,54.2943,54.9474,52200.0
2008-03-25 09:40:00,79.12,79.12,78.83,79.04,60100.0,54.9682,54.9682,54.7668,54.9127,60100.0
2008-03-25 09:45:00,79.05,79.06,78.53,78.64,54400.0,54.9196,54.9266,54.5583,54.6348,54400.0
2008-03-25 09:50:00,78.63,78.81,78.52,78.67,88900.0,54.6278,54.7529,54.5514,54.6556,88900.0
2008-03-25 09:55:00,78.67,78.84,78.42,78.73,67500.0,54.6556,54.7737,54.4819,54.6973,67500.0
2008-03-25 10:00:00,78.67,78.72,78.23,78.47,73600.0,54.6556,54.6904,54.3499,54.5167,73600.0
2008-03-25 10:05:00,78.45,78.54,78.27,78.45,69000.0,54.5028,54.5653,54.3777,54.5028,69000.0
2008-03-25 10:10:00,78.45,78.9,78.44,78.75,56700.0,54.5028,54.8154,54.4958,54.7112,56700.0
2008-03-25 10:15:00,78.77,78.89,78.74,78.75,51600.0,54.7251,54.8085,54.7042,54.7112,51600.0
2008-03-25 10:20:00,78.75,78.89,78.61,78.73,42200.0,54.7112,54.8085,54.6139,54.6973,42200.0
2008-03-25 10:25:00,78.73,78.91,78.66,78.71,39800.0,54.6973,54.8224,54.6487,54.6834,39800.0
2008-03-25 10:30:00,78.71,78.78,78.61,78.74,19800.0,54.6834,54.732,54.6139,54.7042,19800.0
2008-03-25 10:35:00,78.67,78.76,78.59,78.59,16200.0,54.6556,54.7181,54.6,54.6,16200.0
2008-03-25 10:40:00,78.65,78.89,78.63,78.86,35900.0,54.6417,54.8085,54.6278,54.7876,35900.0
2008-03-25 10:45:00,78.84,79.01,78.71,79.01,24100.0,54.7737,54.8918,54.6834,54.8918,24100.0
2008-03-25 10:50:00,78.97,79.05,78.79,79.05,27200.0,54.864,54.9196,54.739,54.9196,27200.0
2008-03-25 10:55:00,78.99,79.15,78.99,79.08,23000.0,54.8779,54.9891,54.8779,54.9405,23000.0
2008-03-25 11:00:00,79.07,79.42,79.03,79.39,25500.0,54.9335,55.1767,54.9057,55.1558,25500.0
2008-03-25 11:05:00,79.37,79.38,79.21,79.24,22100.0,55.1419,55.1489,55.0308,55.0516,22100.0
2008-03-25 11:10:00,79.25,79.38,79.19,79.38,23400.0,55.0586,55.1489,55.0169,55.1489,23400.0
2008-03-25 11:15:00,79.38,79.48,79.24,79.24,30200.0,55.1489,55.2184,55.0516,55.0516,30200.0
2008-03-25 11:20:00,79.24,79.3,79.17,79.2,48800.0,55.0516,55.0933,55.003,55.0238,48800.0
2008-03-25 11:25:00,79.19,79.51,79.19,79.44,68900.0,55.0169,55.2392,55.0169,55.1906,68900.0
2008-03-25 11:30:00,79.44,79.56,79.43,79.45,30800.0,55.1906,55.2739,55.1836,55.1975,30800.0
2008-03-25 11:35:00,79.45,79.61,79.42,79.49,33700.0,55.1975,55.3087,55.1767,55.2253,33700.0
2008-03-25 11:40:00,79.49,79.49,79.43,79.46,12200.0,55.2253,55.2253,55.1836,55.2045,12200.0
2008-03-25 11:45:00,79.45,79.54,79.39,79.5,40100.0,55.1975,55.26,55.1558,55.2323,40100.0
2008-03-25 11:50:00,79.46,79.57,79.37,79.56,28700.0,55.2045,55.2809,55.1419,55.2739,28700.0
2008-03-25 11:55:00,79.56,79.71,79.52,79.65,71000.0,55.2739,55.3781,55.2461,55.3365,71000.0
2008-03-25 12:00:00,79.65,79.77,79.62,79.75,36800.0,55.3365,55.4198,55.3156,55.4059,36800.0
2008-03-25 12:05:00,79.75,79.99,79.72,79.97,38500.0,55.4059,55.5727,55.3851,55.5588,38500.0
2008-03-25 12:10:00,79.97,80.02,79.96,80.0,33600.0,55.5588,55.5935,55.5518,55.5796,33600.0
2008-03-25 12:15:00,80.01,80.22,79.98,80.22,60500.0,55.5866,55.7325,55.5657,55.7325,60500.0
2008-03-25 12:20:00,80.21,80.27,80.09,80.13,66000.0,55.7255,55.7672,55.6422,55.6699,66000.0
2008-03-25 12:25:00,80.14,80.17,80.02,80.1,32000.0,55.6769,55.6977,55.5935,55.6491,32000.0
2008-03-25 12:30:00,80.11,80.17,80.06,80.1,14600.0,55.656,55.6977,55.6213,55.6491,14600.0
2008-03-25 12:35:00,80.09,80.14,80.07,80.13,25100.0,55.6422,55.6769,55.6283,55.6699,25100.0
2008-03-25 12:40:00,80.15,80.29,80.08,80.22,53100.0,55.6838,55.7811,55.6352,55.7325,53100.0
2008-03-25 12:45:00,80.25,80.32,80.2,80.26,26100.0,55.7533,55.8019,55.7186,55.7603,26100.0
2008-03-25 12:50:00,80.26,80.34,80.23,80.34,42500.0,55.7603,55.8158,55.7394,55.8158,42500.0
2008-03-25 12:55:00,80.32,80.32,80.03,80.1,19200.0,55.8019,55.8019,55.6005,55.6491,19200.0
2008-03-25 13:00:00,80.05,80.14,80.04,80.11,39200.0,55.6144,55.6769,55.6074,55.656,39200.0
2008-03-25 13:05:00,80.11,80.11,79.98,80.05,20000.0,55.656,55.656,55.5657,55.6144,20000.0
2008-03-25 13:10:00,80.04,80.05,79.98,79.99,31400.0,55.6074,55.6144,55.5657,55.5727,31400.0
2008-03-25 13:15:00,79.94,80.09,79.91,80.0,22100.0,55.5379,55.6422,55.5171,55.5796,22100.0
2008-03-25 13:20:00,80.03,80.07,79.98,80.0,19400.0,55.6005,55.6283,55.5657,55.5796,19400.0
2008-03-25 13:25:00,80.01,80.1,79.94,79.94,16300.0,55.5866,55.6491,55.5379,55.5379,16300.0
2008-03-25 13:30:00,79.97,80.05,79.87,80.0,18800.0,55.5588,55.6144,55.4893,55.5796,18800.0
2008-03-25 13:35:00,79.97,80.03,79.93,79.99,19400.0,55.5588,55.6005,55.531,55.5727,19400.0
2008-03-25 13:40:00,80.0,80.12,79.96,80.04,10900.0,55.5796,55.663,55.5518,55.6074,10900.0
2008-03-25 13:45:00,80.04,80.17,79.98,80.17,9900.0,55.6074,55.6977,55.5657,55.6977,9900.0
2008-03-25 13:50:00,80.17,80.33,80.17,80.32,17700.0,55.6977,55.8089,55.6977,55.8019,17700.0
2008-03-25 13:55:00,80.32,80.5,80.32,80.44,18200.0,55.8019,55.927,55.8019,55.8853,18200.0
2008-03-25 14:00:00,80.41,80.42,80.24,80.33,18900.0,55.8645,55.8714,55.7464,55.8089,18900.0
2008-03-25 14:05:00,80.31,80.37,80.18,80.18,11200.0,55.795,55.8367,55.7047,55.7047,11200.0
2008-03-25 14:10:00,80.2,80.25,80.12,80.14,11500.0,55.7186,55.7533,55.663,55.6769,11500.0
2008-03-25 14:15:00,80.14,80.16,79.97,80.01,17900.0,55.6769,55.6908,55.5588,55.5866,17900.0
2008-03-25 14:20:00,80.05,80.14,80.01,80.08,21600.0,55.6144,55.6769,55.5866,55.6352,21600.0
2008-03-25 14:25:00,80.08,80.09,80.0,80.03,18900.0,55.6352,55.6422,55.5796,55.6005,18900.0
2008-03-25 14:30:00,80.03,80.04,79.95,80.01,18600.0,55.6005,55.6074,55.5449,55.5866,18600.0
2008-03-25 14:35:00,80.02,80.06,79.95,80.01,18100.0,55.5935,55.6213,55.5449,55.5866,18100.0
2008-03-25 14:40:00,80.01,80.09,79.87,80.06,92600.0,55.5866,55.6422,55.4893,55.6213,92600.0
2008-03-25 14:45:00,80.07,80.14,79.9,80.06,22700.0,55.6283,55.6769,55.5102,55.6213,22700.0
2008-03-25 14:50:00,80.09,80.25,80.08,80.22,24200.0,55.6422,55.7533,55.6352,55.7325,24200.0
2008-03-25 14:55:00,80.24,80.28,80.12,80.17,11100.0,55.7464,55.7742,55.663,55.6977,11100.0
2008-03-25 15:00:00,80.18,80.19,80.08,80.14,15800.0,55.7047,55.7116,55.6352,55.6769,15800.0
2008-03-25 15:05:00,80.11,80.23,79.91,79.93,33200.0,55.656,55.7394,55.5171,55.531,33200.0
2008-03-25 15:10:00,79.91,80.21,79.83,80.15,34300.0,55.5171,55.7255,55.4615,55.6838,34300.0
2008-03-25 15:15:00,80.15,80.19,79.93,79.98,21200.0,55.6838,55.7116,55.531,55.5657,21200.0
2008-03-25 15:20:00,79.98,80.15,79.88,80.09,20800.0,55.5657,55.6838,55.4963,55.6422,20800.0
2008-03-25 15:25:00,80.1,80.14,79.94,80.05,22100.0,55.6491,55.6769,55.5379,55.6144,22100.0
2008-03-25 15:30:00,80.08,80.23,79.92,79.94,34900.0,55.6352,55.7394,55.524,55.5379,34900.0
2008-03-25 15:35:00,79.95,80.02,79.7,79.77,50000.0,55.5449,55.5935,55.3712,55.4198,50000.0
2008-03-25 15:40:00,79.76,79.93,79.63,79.73,48300.0,55.4129,55.531,55.3226,55.392,48300.0
2008-03-25 15:45:00,79.74,79.88,79.59,79.69,45800.0,55.399,55.4963,55.2948,55.3643,45800.0
2008-03-25 15:50:00,79.7,79.74,79.41,79.62,56700.0,55.3712,55.399,55.1697,55.3156,56700.0
2008-03-25 15:55:00,79.62,79.7,79.46,79.65,66900.0,55.3156,55.3712,55.2045,55.3365,66900.0
2008-03-26 09:30:00,79.09,79.5,78.48,78.63,31000.0,54.9474,55.2323,54.5236,54.6278,31000.0
2008-03-26 09:35:00,78.63,78.68,78.21,78.6,23800.0,54.6278,54.6626,54.336,54.607,23800.0
2008-03-26 09:40:00,78.53,78.64,78.13,78.2,20400.0,54.5583,54.6348,54.2805,54.3291,20400.0
2008-03-26 09:45:00,78.2,78.3,78.0,78.25,33900.0,54.3291,54.3986,54.1901,54.3638,33900.0
2008-03-26 09:50:00,78.28,78.33,78.07,78.21,25000.0,54.3847,54.4194,54.2388,54.336,25000.0
2008-03-26 09:55:00,78.26,78.58,78.18,78.45,18700.0,54.3708,54.5931,54.3152,54.5028,18700.0
2008-03-26 10:00:00,78.51,78.9,78.51,78.66,17700.0,54.5445,54.8154,54.5445,54.6487,17700.0
2008-03-26 10:05:00,78.6,78.94,78.55,78.88,12200.0,54.607,54.8432,54.5722,54.8015,12200.0
2008-03-26 10:10:00,78.87,78.91,78.35,78.52,20400.0,54.7946,54.8224,54.4333,54.5514,20400.0
2008-03-26 10:15:00,78.52,78.67,78.26,78.38,16900.0,54.5514,54.6556,54.3708,54.4541,16900.0
2008-03-26 10:20:00,78.38,78.79,78.38,78.73,13600.0,54.4541,54.739,54.4541,54.6973,13600.0
2008-03-26 10:25:00,78.77,78.79,78.52,78.62,7400.0,54.7251,54.739,54.5514,54.6209,7400.0
2008-03-26 10:30:00,78.63,78.64,78.05,78.07,19300.0,54.6278,54.6348,54.2249,54.2388,19300.0
2008-03-26 10:35:00,78.06,78.15,77.92,77.92,36100.0,54.2318,54.2943,54.1346,54.1346,36100.0
2008-03-26 10:40:00,77.87,77.87,77.68,77.68,23900.0,54.0998,54.0998,53.9678,53.9678,23900.0
2008-03-26 10:45:00,77.67,77.72,77.44,77.5,20400.0,53.9609,53.9956,53.8011,53.8428,20400.0
2008-03-26 10:50:00,77.53,77.87,77.53,77.75,23600.0,53.8636,54.0998,53.8636,54.0164,23600.0
2008-03-26 10:55:00,77.78,78.17,77.78,78.15,17900.0,54.0373,54.3082,54.0373,54.2943,17900.0
2008-03-26 11:00:00,78.11,78.13,78.05,78.11,13400.0,54.2666,54.2805,54.2249,54.2666,13400.0
2008-03-26 11:05:00,78.12,78.18,78.05,78.09,55600.0,54.2735,54.3152,54.2249,54.2527,55600.0
2008-03-26 11:10:00,78.09,78.14,78.01,78.07,13800.0,54.2527,54.2874,54.1971,54.2388,13800.0
2008-03-26 11:15:00,78.08,78.1,77.89,77.89,9200.0,54.2457,54.2596,54.1137,54.1137,9200.0
2008-03-26 11:20:00,77.95,78.09,77.83,78.07,6200.0,54.1554,54.2527,54.072,54.2388,6200.0
2008-03-26 11:25:00,78.09,78.19,78.05,78.14,10000.0,54.2527,54.3221,54.2249,54.2874,10000.0
2008-03-26 11:30:00,78.2,78.3,78.07,78.12,6500.0,54.3291,54.3986,54.2388,54.2735,6500.0
2008-03-26 11:35:00,78.12,78.15,77.84,78.01,18600.0,54.2735,54.2943,54.079,54.1971,18600.0
2008-03-26 11:40:00,78.01,78.15,77.9,77.98,9800.0,54.1971,54.2943,54.1207,54.1762,9800.0
2008-03-26 11:45:00,77.97,78.25,77.97,78.19,6000.0,54.1693,54.3638,54.1693,54.3221,6000.0
2008-03-26 11:50:00,78.17,78.53,78.17,78.46,8500.0,54.3082,54.5583,54.3082,54.5097,8500.0
2008-03-26 11:55:00,78.48,78.64,78.4,78.4,13100.0,54.5236,54.6348,54.468,54.468,13100.0
2008-03-26 12:00:00,78.37,78.42,78.18,78.18,6800.0,54.4472,54.4819,54.3152,54.3152,6800.0
2008-03-26 12:05:00,78.19,78.31,78.17,78.29,4100.0,54.3221,54.4055,54.3082,54.3916,4100.0
2008-03-26 12:10:00,78.19,78.3,78.16,78.23,3200.0,54.3221,54.3986,54.3013,54.3499,3200.0
2008-03-26 12:15:00,78.21,78.23,78.07,78.22,4900.0,54.336,54.3499,54.2388,54.343,4900.0
2008-03-26 12:20:00,78.26,78.48,78.24,78.28,8500.0,54.3708,54.5236,54.3569,54.3847,8500.0
2008-03-26 12:25:00,78.34,78.45,78.24,78.29,5900.0,54.4263,54.5028,54.3569,54.3916,5900.0
2008-03-26 12:30:00,78.33,78.37,78.26,78.3,4300.0,54.4194,54.4472,54.3708,54.3986,4300.0
2008-03-26 12:35:00,78.3,78.31,78.22,78.25,5300.0,54.3986,54.4055,54.343,54.3638,5300.0
2008-03-26 12:40:00,78.28,78.33,78.09,78.18,12900.0,54.3847,54.4194,54.2527,54.3152,12900.0
2008-03-26 12:45:00,78.17,78.26,78.04,78.17,8700.0,54.3082,54.3708,54.2179,54.3082,8700.0
2008-03-26 12:50:00,78.12,78.14,78.02,78.05,3300.0,54.2735,54.2874,54.204,54.2249,3300.0
2008-03-26 12:55:00,78.09,78.19,78.03,78.1,2800.0,54.2527,54.3221,54.211,54.2596,2800.0
2008-03-26 13:00:00,78.1,78.31,78.08,78.11,6200.0,54.2596,54.4055,54.2457,54.2666,6200.0
2008-03-26 13:05:00,78.19,78.21,78.08,78.11,2200.0,54.3221,54.336,54.2457,54.2666,2200.0
2008-03-26 13:10:00,78.11,78.23,78.08,78.17,8800.0,54.2666,54.3499,54.2457,54.3082,8800.0
2008-03-26 13:15:00,78.16,78.19,78.06,78.15,15500.0,54.3013,54.3221,54.2318,54.2943,15500.0
2008-03-26 13:20:00,78.2,78.28,78.07,78.13,15000.0,54.3291,54.3847,54.2388,54.2805,15000.0
2008-03-26 13:25:00,78.16,78.23,78.04,78.05,10100.0,54.3013,54.3499,54.2179,54.2249,10100.0
2008-03-26 13:30:00,78.04,78.07,77.68,77.73,14600.0,54.2179,54.2388,53.9678,54.0026,14600.0
2008-03-26 13:35:00,77.72,77.8,77.69,77.78,4800.0,53.9956,54.0512,53.9748,54.0373,4800.0
2008-03-26 13:40:00,77.78,77.89,77.6,77.6,65900.0,54.0373,54.1137,53.9122,53.9122,65900.0
2008-03-26 13:45:00,77.62,77.71,77.5,77.52,21500.0,53.9261,53.9887,53.8428,53.8567,21500.0
2008-03-26 13:50:00,77.58,77.6,77.4,77.4,33700.0,53.8983,53.9122,53.7733,53.7733,33700.0
2008-03-26 13:55:00,77.4,77.54,77.35,77.36,24600.0,53.7733,53.8706,53.7385,53.7455,24600.0
2008-03-26 14:00:00,77.36,77.41,77.3,77.4,14200.0,53.7455,53.7802,53.7038,53.7733,14200.0
2008-03-26 14:05:00,77.42,77.54,77.37,77.54,16000.0,53.7872,53.8706,53.7524,53.8706,16000.0
2008-03-26 14:10:00,77.51,77.76,77.48,77.66,18000.0,53.8497,54.0234,53.8289,53.9539,18000.0
2008-03-26 14:15:00,77.69,77.73,77.39,77.53,7900.0,53.9748,54.0026,53.7663,53.8636,7900.0
2008-03-26 14:20:00,77.5,77.61,77.32,77.59,20600.0,53.8428,53.9192,53.7177,53.9053,20600.0
2008-03-26 14:25:00,77.56,77.69,77.49,77.63,16300.0,53.8844,53.9748,53.8358,53.9331,16300.0
2008-03-26 14:30:00,77.61,77.71,77.57,77.69,13700.0,53.9192,53.9887,53.8914,53.9748,13700.0
2008-03-26 14:35:00,77.7,77.86,77.64,77.7,13000.0,53.9817,54.0929,53.94,53.9817,13000.0
2008-03-26 14:40:00,77.76,77.76,77.61,77.66,11600.0,54.0234,54.0234,53.9192,53.9539,11600.0
2008-03-26 14:45:00,77.67,77.72,77.6,77.65,41500.0,53.9609,53.9956,53.9122,53.947,41500.0
2008-03-26 14:50:00,77.65,77.81,77.62,77.71,39100.0,53.947,54.0581,53.9261,53.9887,39100.0
2008-03-26 14:55:00,77.76,78.06,77.64,78.06,15800.0,54.0234,54.2318,53.94,54.2318,15800.0
2008-03-26 15:00:00,78.06,78.2,77.76,77.96,62500.0,54.2318,54.3291,54.0234,54.1623,62500.0
2008-03-26 15:05:00,77.96,78.07,77.69,77.75,147900.0,54.1623,54.2388,53.9748,54.0164,147900.0
2008-03-26 15:10:00,77.72,77.81,77.57,77.67,24400.0,53.9956,54.0581,53.8914,53.9609,24400.0
2008-03-26 15:15:00,77.61,77.81,77.61,77.65,22700.0,53.9192,54.0581,53.9192,53.947,22700.0
2008-03-26 15:20:00,77.7,77.77,77.55,77.7,8100.0,53.9817,54.0303,53.8775,53.9817,8100.0
2008-03-26 15:25:00,77.67,77.81,77.25,77.37,29600.0,53.9609,54.0581,53.6691,53.7524,29600.0
2008-03-26 15:30:00,77.39,77.57,77.27,77.33,35800.0,53.7663,53.8914,53.683,53.7247,35800.0
2008-03-26 15:35:00,77.34,77.4,77.22,77.39,30800.0,53.7316,53.7733,53.6482,53.7663,30800.0
2008-03-26 15:40:00,77.41,77.41,77.14,77.23,31900.0,53.7802,53.7802,53.5927,53.6552,31900.0
2008-03-26 15:45:00,77.28,77.39,77.21,77.37,31400.0,53.6899,53.7663,53.6413,53.7524,31400.0
2008-03-26 15:50:00,77.38,77.55,77.14,77.4,65900.0,53.7594,53.8775,53.5927,53.7733,65900.0
2008-03-26 15:55:00,77.4,77.49,77.27,77.33,42600.0,53.7733,53.8358,53.683,53.7247,42600.0
2008-03-27 09:30:00,77.65,78.75,77.65,78.0,45400.0,53.947,54.7112,53.947,54.1901,45400.0
2008-03-27 09:35:00,78.03,78.3,77.63,78.1,40300.0,54.211,54.3986,53.9331,54.2596,40300.0
2008-03-27 09:40:00,78.03,78.25,77.92,78.1,25400.0,54.211,54.3638,54.1346,54.2596,25400.0
2008-03-27 09:45:00,78.03,78.07,77.72,77.82,36800.0,54.211,54.2388,53.9956,54.0651,36800.0
2008-03-27 09:50:00,77.84,77.87,77.51,77.58,44600.0,54.079,54.0998,53.8497,53.8983,44600.0
2008-03-27 09:55:00,77.61,77.9,77.53,77.9,35600.0,53.9192,54.1207,53.8636,54.1207,35600.0
2008-03-27 10:00:00,77.86,78.02,77.7,77.79,23600.0,54.0929,54.204,53.9817,54.0442,23600.0
2008-03-27 10:05:00,77.74,78.04,77.6,77.98,47400.0,54.0095,54.2179,53.9122,54.1762,47400.0
2008-03-27 10:10:00,77.93,78.11,77.77,77.97,21400.0,54.1415,54.2666,54.0303,54.1693,21400.0
2008-03-27 10:15:00,77.97,78.4,77.97,78.28,36800.0,54.1693,54.468,54.1693,54.3847,36800.0
2008-03-27 10:20:00,78.24,78.34,78.14,78.22,45700.0,54.3569,54.4263,54.2874,54.343,45700.0
2008-03-27 10:25:00,78.2,78.25,77.86,77.89,49100.0,54.3291,54.3638,54.0929,54.1137,49100.0
2008-03-27 10:30:00,77.94,77.96,77.4,77.44,27300.0,54.1484,54.1623,53.7733,53.8011,27300.0
2008-03-27 10:35:00,77.47,77.83,77.38,77.83,35800.0,53.8219,54.072,53.7594,54.072,35800.0
2008-03-27 10:40:00,77.82,77.86,77.63,77.64,14600.0,54.0651,54.0929,53.9331,53.94,14600.0
2008-03-27 10:45:00,77.62,77.7,77.42,77.67,21000.0,53.9261,53.9817,53.7872,53.9609,21000.0
2008-03-27 10:50:00,77.64,77.95,77.56,77.91,26100.0,53.94,54.1554,53.8844,54.1276,26100.0
2008-03-27 10:55:00,77.95,78.07,77.82,77.87,36900.0,54.1554,54.2388,54.0651,54.0998,36900.0
2008-03-27 11:00:00,77.88,78.13,77.85,78.04,27100.0,54.1068,54.2805,54.0859,54.2179,27100.0
2008-03-27 11:05:00,78.01,78.02,77.75,78.01,18200.0,54.1971,54.204,54.0164,54.1971,18200.0
2008-03-27 11:10:00,78.02,78.04,77.9,77.9,16100.0,54.204,54.2179,54.1207,54.1207,16100.0
2008-03-27 11:15:00,77.97,78.19,77.73,78.16,20800.0,54.1693,54.3221,54.0026,54.3013,20800.0
2008-03-27 11:20:00,78.14,78.24,77.97,78.07,23500.0,54.2874,54.3569,54.1693,54.2388,23500.0
2008-03-27 11:25:00,78.11,78.16,78.04,78.1,11200.0,54.2666,54.3013,54.2179,54.2596,11200.0
2008-03-27 11:30:00,78.1,78.36,78.09,78.27,23600.0,54.2596,54.4402,54.2527,54.3777,23600.0
2008-03-27 11:35:00,78.23,78.4,78.22,78.37,11100.0,54.3499,54.468,54.343,54.4472,11100.0
2008-03-27 11:40:00,78.41,78.61,78.34,78.55,14900.0,54.475,54.6139,54.4263,54.5722,14900.0
2008-03-27 11:45:00,78.57,78.75,78.51,78.75,25400.0,54.5861,54.7112,54.5445,54.7112,25400.0
2008-03-27 11:50:00,78.75,78.79,78.6,78.72,23100.0,54.7112,54.739,54.607,54.6904,23100.0
2008-03-27 11:55:00,78.66,78.72,78.47,78.64,10900.0,54.6487,54.6904,54.5167,54.6348,10900.0
2008-03-27 12:00:00,78.6,78.71,78.46,78.68,16200.0,54.607,54.6834,54.5097,54.6626,16200.0
2008-03-27 12:05:00,78.68,79.02,78.68,78.91,26700.0,54.6626,54.8988,54.6626,54.8224,26700.0
2008-03-27 12:10:00,79.0,79.12,78.91,79.09,31500.0,54.8849,54.9682,54.8224,54.9474,31500.0
2008-03-27 12:15:00,79.06,79.09,78.79,78.9,34800.0,54.9266,54.9474,54.739,54.8154,34800.0
2008-03-27 12:20:00,78.9,78.98,78.81,78.93,47700.0,54.8154,54.871,54.7529,54.8362,47700.0
2008-03-27 12:25:00,78.93,78.99,78.79,78.91,23100.0,54.8362,54.8779,54.739,54.8224,23100.0
2008-03-27 12:30:00,78.95,79.08,78.88,79.01,46600.0,54.8501,54.9405,54.8015,54.8918,46600.0
2008-03-27 12:35:00,79.02,79.05,78.87,78.92,13600.0,54.8988,54.9196,54.7946,54.8293,13600.0
2008-03-27 12:40:00,78.9,78.94,78.73,78.89,17200.0,54.8154,54.8432,54.6973,54.8085,17200.0
2008-03-27 12:45:00,78.89,78.94,78.7,78.8,15800.0,54.8085,54.8432,54.6765,54.7459,15800.0
2008-03-27 12:50:00,78.76,78.77,78.55,78.59,17000.0,54.7181,54.7251,54.5722,54.6,17000.0
2008-03-27 12:55:00,78.61,78.61,78.37,78.43,12300.0,54.6139,54.6139,54.4472,54.4889,12300.0
2008-03-27 13:00:00,78.36,78.7,78.3,78.69,20000.0,54.4402,54.6765,54.3986,54.6695,20000.0
2008-03-27 13:05:00,78.69,78.84,78.69,78.84,15900.0,54.6695,54.7737,54.6695,54.7737,15900.0
2008-03-27 13:10:00,78.84,78.89,78.69,78.85,24400.0,54.7737,54.8085,54.6695,54.7807,24400.0
2008-03-27 13:15:00,78.86,78.94,78.81,78.88,19600.0,54.7876,54.8432,54.7529,54.8015,19600.0
2008-03-27 13:20:00,78.88,78.88,78.6,78.68,15600.0,54.8015,54.8015,54.607,54.6626,15600.0
2008-03-27 13:25:00,78.68,78.7,78.55,78.59,14000.0,54.6626,54.6765,54.5722,54.6,14000.0
2008-03-27 13:30:00,78.62,78.62,78.23,78.3,32500.0,54.6209,54.6209,54.3499,54.3986,32500.0
2008-03-27 13:35:00,78.32,78.37,78.11,78.12,31300.0,54.4125,54.4472,54.2666,54.2735,31300.0
2008-03-27 13:40:00,78.12,78.19,77.82,77.83,60700.0,54.2735,54.3221,54.0651,54.072,60700.0
2008-03-27 13:45:00,77.83,77.98,77.69,77.84,36900.0,54.072,54.1762,53.9748,54.079,36900.0
2008-03-27 13:50:00,77.84,78.0,77.74,77.76,42800.0,54.079,54.1901,54.0095,54.0234,42800.0
2008-03-27 13:55:00,77.77,77.93,77.69,77.76,36700.0,54.0303,54.1415,53.9748,54.0234,36700.0
2008-03-27 14:00:00,77.76,77.86,77.6,77.75,29100.0,54.0234,54.0929,53.9122,54.0164,29100.0
2008-03-27 14:05:00,77.76,77.79,77.61,77.74,45500.0,54.0234,54.0442,53.9192,54.0095,45500.0
2008-03-27 14:10:00,77.78,77.84,77.7,77.74,44100.0,54.0373,54.079,53.9817,54.0095,44100.0
2008-03-27 14:15:00,77.74,77.88,77.54,77.67,42800.0,54.0095,54.1068,53.8706,53.9609,42800.0
2008-03-27 14:20:00,77.65,77.88,77.57,77.86,21200.0,53.947,54.1068,53.8914,54.0929,21200.0
2008-03-27 14:25:00,77.87,77.91,77.76,77.85,28800.0,54.0998,54.1276,54.0234,54.0859,28800.0
2008-03-27 14:30:00,77.82,78.0,77.81,77.94,21600.0,54.0651,54.1901,54.0581,54.1484,21600.0
2008-03-27 14:35:00,77.98,78.12,77.86,78.11,41000.0,54.1762,54.2735,54.0929,54.2666,41000.0
2008-03-27 14:40:00,78.11,78.31,78.04,78.11,44900.0,54.2666,54.4055,54.2179,54.2666,44900.0
2008-03-27 14:45:00,78.14,78.26,78.05,78.24,11100.0,54.2874,54.3708,54.2249,54.3569,11100.0
2008-03-27 14:50:00,78.2,78.39,78.15,78.22,22600.0,54.3291,54.4611,54.2943,54.343,22600.0
2008-03-27 14:55:00,78.25,78.26,77.79,77.96,34000.0,54.3638,54.3708,54.0442,54.1623,34000.0
2008-03-27 15:00:00,77.91,78.15,77.77,78.11,12200.0,54.1276,54.2943,54.0303,54.2666,12200.0
2008-03-27 15:05:00,78.1,78.12,77.7,77.85,49000.0,54.2596,54.2735,53.9817,54.0859,49000.0
2008-03-27 15:10:00,77.86,77.97,77.66,77.92,36800.0,54.0929,54.1693,53.9539,54.1346,36800.0
2008-03-27 15:15:00,77.89,77.91,77.57,77.7,22000.0,54.1137,54.1276,53.8914,53.9817,22000.0
2008-03-27 15:20:00,77.67,77.69,77.4,77.45,40100.0,53.9609,53.9748,53.7733,53.808,40100.0
2008-03-27 15:25:00,77.42,77.63,77.4,77.5,44700.0,53.7872,53.9331,53.7733,53.8428,44700.0
2008-03-27 15:30:00,77.45,77.55,77.07,77.1,47900.0,53.808,53.8775,53.544,53.5649,47900.0
2008-03-27 15:35:00,77.1,77.16,76.51,76.56,74900.0,53.5649,53.6065,53.155,53.1897,74900.0
2008-03-27 15:40:00,76.57,76.98,76.55,76.81,86200.0,53.1966,53.4815,53.1828,53.3634,86200.0
2008-03-27 15:45:00,76.81,77.11,76.67,77.03,66600.0,53.3634,53.5718,53.2661,53.5162,66600.0
2008-03-27 15:50:00,77.02,77.02,76.73,76.8,79700.0,53.5093,53.5093,53.3078,53.3564,79700.0
2008-03-27 15:55:00,76.78,76.93,76.64,76.71,74100.0,53.3425,53.4468,53.2453,53.2939,74100.0
2008-03-28 09:30:00,75.0,75.1,74.73,74.97,51700.0,52.1059,52.1754,51.9183,52.0851,51700.0
2008-03-28 09:35:00,74.95,75.1,74.42,74.42,142000.0,52.0712,52.1754,51.7029,51.7029,142000.0
2008-03-28 09:40:00,74.4,74.67,74.23,74.3,133500.0,51.6891,51.8766,51.5709,51.6196,133500.0
2008-03-28 09:45:00,74.26,74.5,74.06,74.13,74400.0,51.5918,51.7585,51.4528,51.5015,74400.0
2008-03-28 09:50:00,74.17,74.46,74.09,74.16,74500.0,51.5293,51.7307,51.4737,51.5223,74500.0
2008-03-28 09:55:00,74.28,74.51,74.09,74.2,178000.0,51.6057,51.7655,51.4737,51.5501,178000.0
2008-03-28 10:00:00,74.2,74.71,74.09,74.49,75500.0,51.5501,51.9044,51.4737,51.7516,75500.0
2008-03-28 10:05:00,74.53,74.74,74.46,74.73,55400.0,51.7794,51.9253,51.7307,51.9183,55400.0
2008-03-28 10:10:00,74.74,74.8,74.42,74.48,31800.0,51.9253,51.9669,51.7029,51.7446,31800.0
2008-03-28 10:15:00,74.43,74.48,74.1,74.3,45900.0,51.7099,51.7446,51.4806,51.6196,45900.0
2008-03-28 10:20:00,74.3,74.36,73.87,73.93,41800.0,51.6196,51.6613,51.3208,51.3625,41800.0
2008-03-28 10:25:00,73.9,74.05,73.64,73.89,81900.0,51.3417,51.4459,51.161,51.3347,81900.0
2008-03-28 10:30:00,73.88,73.9,73.6,73.7,69500.0,51.3278,51.3417,51.1333,51.2027,69500.0
2008-03-28 10:35:00,73.71,73.77,73.4,73.4,65500.0,51.2097,51.2514,50.9943,50.9943,65500.0
2008-03-28 10:40:00,73.4,73.42,72.93,73.01,91700.0,50.9943,51.0082,50.6678,50.7234,91700.0
2008-03-28 10:45:00,73.06,73.3,72.99,73.14,39100.0,50.7581,50.9248,50.7095,50.8137,39100.0
2008-03-28 10:50:00,73.13,73.35,73.08,73.26,61900.0,50.8067,50.9596,50.772,50.897,61900.0
2008-03-28 10:55:00,73.29,73.37,73.05,73.19,118400.0,50.9179,50.9735,50.7511,50.8484,118400.0
2008-03-28 11:00:00,73.13,73.16,72.74,72.9,99500.0,50.8067,50.8276,50.5358,50.6469,99500.0
2008-03-28 11:05:00,72.9,72.97,72.78,72.79,114900.0,50.6469,50.6956,50.5636,50.5705,114900.0
2008-03-28 11:10:00,72.79,72.82,72.42,72.71,185200.0,50.5705,50.5914,50.3135,50.5149,185200.0
2008-03-28 11:15:00,72.76,72.83,72.63,72.74,56100.0,50.5497,50.5983,50.4594,50.5358,56100.0
2008-03-28 11:20:00,72.73,72.78,72.68,72.7,57100.0,50.5288,50.5636,50.4941,50.508,57100.0
2008-03-28 11:25:00,72.72,72.84,72.68,72.75,67700.0,50.5219,50.6052,50.4941,50.5427,67700.0
2008-03-28 11:30:00,72.77,72.81,72.65,72.76,67900.0,50.5566,50.5844,50.4732,50.5497,67900.0
2008-03-28 11:35:00,72.76,72.83,72.74,72.76,91500.0,50.5497,50.5983,50.5358,50.5497,91500.0
2008-03-28 11:40:00,72.76,72.79,72.74,72.76,49800.0,50.5497,50.5705,50.5358,50.5497,49800.0
2008-03-28 11:45:00,72.77,72.85,72.74,72.8,101500.0,50.5566,50.6122,50.5358,50.5775,101500.0
2008-03-28 11:50:00,72.78,72.92,72.77,72.86,67200.0,50.5636,50.6608,50.5566,50.6191,67200.0
2008-03-28 11:55:00,72.86,72.94,72.84,72.9,87400.0,50.6191,50.6747,50.6052,50.6469,87400.0
2008-03-28 12:00:00,72.89,72.92,72.85,72.87,105500.0,50.64,50.6608,50.6122,50.6261,105500.0
2008-03-28 12:05:00,72.86,72.9,72.77,72.83,77700.0,50.6191,50.6469,50.5566,50.5983,77700.0
2008-03-28 12:10:00,72.83,72.9,72.78,72.88,122200.0,50.5983,50.6469,50.5636,50.633,122200.0
2008-03-28 12:15:00,72.86,72.87,72.73,72.81,105500.0,50.6191,50.6261,50.5288,50.5844,105500.0
2008-03-28 12:20:00,72.81,72.89,72.73,72.82,38300.0,50.5844,50.64,50.5288,50.5914,38300.0
2008-03-28 12:25:00,72.79,72.84,72.71,72.82,53300.0,50.5705,50.6052,50.5149,50.5914,53300.0
2008-03-28 12:30:00,72.84,72.84,72.73,72.79,38100.0,50.6052,50.6052,50.5288,50.5705,38100.0
2008-03-28 12:35:00,72.77,72.81,72.64,72.73,16400.0,50.5566,50.5844,50.4663,50.5288,16400.0
2008-03-28 12:40:00,72.73,72.84,72.67,72.75,33400.0,50.5288,50.6052,50.4871,50.5427,33400.0
2008-03-28 12:45:00,72.75,72.85,72.64,72.7,19900.0,50.5427,50.6122,50.4663,50.508,19900.0
2008-03-28 12:50:00,72.69,72.85,72.69,72.78,26200.0,50.501,50.6122,50.501,50.5636,26200.0
2008-03-28 12:55:00,72.74,72.78,72.72,72.76,17000.0,50.5358,50.5636,50.5219,50.5497,17000.0
2008-03-28 13:00:00,72.76,72.77,72.72,72.76,32900.0,50.5497,50.5566,50.5219,50.5497,32900.0
2008-03-28 13:05:00,72.75,72.87,72.7,72.86,67000.0,50.5427,50.6261,50.508,50.6191,67000.0
2008-03-28 13:10:00,72.79,72.79,72.7,72.72,23800.0,50.5705,50.5705,50.508,50.5219,23800.0
2008-03-28 13:15:00,72.71,72.79,72.65,72.75,33000.0,50.5149,50.5705,50.4732,50.5427,33000.0
2008-03-28 13:20:00,72.74,72.77,72.64,72.75,26300.0,50.5358,50.5566,50.4663,50.5427,26300.0
2008-03-28 13:25:00,72.73,72.82,72.63,72.74,60900.0,50.5288,50.5914,50.4594,50.5358,60900.0
2008-03-28 13:30:00,72.74,72.75,72.5,72.56,40900.0,50.5358,50.5427,50.369,50.4107,40900.0
2008-03-28 13:35:00,72.56,72.65,72.5,72.65,61300.0,50.4107,50.4732,50.369,50.4732,61300.0
2008-03-28 13:40:00,72.65,72.7,72.58,72.61,34700.0,50.4732,50.508,50.4246,50.4455,34700.0
2008-03-28 13:45:00,72.61,72.7,72.6,72.61,22400.0,50.4455,50.508,50.4385,50.4455,22400.0
2008-03-28 13:50:00,72.61,72.68,72.6,72.68,27400.0,50.4455,50.4941,50.4385,50.4941,27400.0
2008-03-28 13:55:00,72.68,72.78,72.65,72.7,30300.0,50.4941,50.5636,50.4732,50.508,30300.0
2008-03-28 14:00:00,72.72,72.76,72.68,72.76,74800.0,50.5219,50.5497,50.4941,50.5497,74800.0
2008-03-28 14:05:00,72.76,72.77,72.63,72.71,64300.0,50.5497,50.5566,50.4594,50.5149,64300.0
2008-03-28 14:10:00,72.71,72.72,72.62,72.72,29600.0,50.5149,50.5219,50.4524,50.5219,29600.0
2008-03-28 14:15:00,72.72,72.78,72.66,72.72,34900.0,50.5219,50.5636,50.4802,50.5219,34900.0
2008-03-28 14:20:00,72.71,72.75,72.65,72.68,24800.0,50.5149,50.5427,50.4732,50.4941,24800.0
2008-03-28 14:25:00,72.68,72.75,72.61,72.66,22300.0,50.4941,50.5427,50.4455,50.4802,22300.0
2008-03-28 14:30:00,72.66,72.74,72.62,72.68,24600.0,50.4802,50.5358,50.4524,50.4941,24600.0
2008-03-28 14:35:00,72.71,72.71,72.56,72.63,25000.0,50.5149,50.5149,50.4107,50.4594,25000.0
2008-03-28 14:40:00,72.63,72.69,72.6,72.67,26400.0,50.4594,50.501,50.4385,50.4871,26400.0
2008-03-28 14:45:00,72.64,72.79,72.61,72.72,50600.0,50.4663,50.5705,50.4455,50.5219,50600.0
2008-03-28 14:50:00,72.7,72.82,72.7,72.79,124300.0,50.508,50.5914,50.508,50.5705,124300.0
2008-03-28 14:55:00,72.79,72.85,72.75,72.85,71400.0,50.5705,50.6122,50.5427,50.6122,71400.0
2008-03-28 15:00:00,72.84,72.87,72.78,72.86,39800.0,50.6052,50.6261,50.5636,50.6191,39800.0
2008-03-28 15:05:00,72.84,72.84,72.64,72.74,63100.0,50.6052,50.6052,50.4663,50.5358,63100.0
2008-03-28 15:10:00,72.74,72.76,72.65,72.65,46600.0,50.5358,50.5497,50.4732,50.4732,46600.0
2008-03-28 15:15:00,72.65,72.65,72.37,72.41,58000.0,50.4732,50.4732,50.2787,50.3065,58000.0
2008-03-28 15:20:00,72.41,72.58,72.4,72.49,43100.0,50.3065,50.4246,50.2996,50.3621,43100.0
2008-03-28 15:25:00,72.48,72.55,72.3,72.48,62500.0,50.3551,50.4038,50.2301,50.3551,62500.0
2008-03-28 15:30:00,72.49,72.58,72.35,72.58,37700.0,50.3621,50.4246,50.2648,50.4246,37700.0
2008-03-28 15:35:00,72.6,72.73,72.45,72.5,55600.0,50.4385,50.5288,50.3343,50.369,55600.0
2008-03-28 15:40:00,72.5,72.53,72.33,72.38,43500.0,50.369,50.3899,50.2509,50.2857,43500.0
2008-03-28 15:45:00,72.37,72.48,72.26,72.42,58600.0,50.2787,50.3551,50.2023,50.3135,58600.0
2008-03-28 15:50:00,72.4,72.54,72.37,72.5,113500.0,50.2996,50.3968,50.2787,50.369,113500.0
2008-03-28 15:55:00,72.49,72.51,72.38,72.46,175500.0,50.3621,50.376,50.2857,50.3412,175500.0
2008-03-31 08:00:00,72.7,72.7,72.7,72.7,0.0,50.508,50.508,50.508,50.508,0.0
2008-03-31 08:05:00,72.5,72.5,72.5,72.5,200.0,50.369,50.369,50.369,50.369,200.0
2008-03-31 08:10:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 08:15:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 08:20:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 08:25:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 08:30:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 08:35:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 08:40:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 08:45:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 08:50:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 08:55:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 09:00:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 09:05:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 09:10:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 09:15:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 09:20:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 09:25:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 09:30:00,72.5,73.15,72.3,72.3,32400.0,50.369,50.8206,50.2301,50.2301,32400.0
2008-03-31 09:35:00,72.26,72.26,71.83,72.1,21600.0,50.2023,50.2023,49.9036,50.0911,21600.0
2008-03-31 09:40:00,72.1,72.95,72.1,72.91,92700.0,50.0911,50.6817,50.0911,50.6539,92700.0
2008-03-31 09:45:00,72.92,73.45,72.92,73.33,75700.0,50.6608,51.029,50.6608,50.9457,75700.0
2008-03-31 09:50:00,73.36,73.56,73.3,73.37,63700.0,50.9665,51.1055,50.9248,50.9735,63700.0
2008-03-31 09:55:00,73.35,73.39,73.1,73.13,56600.0,50.9596,50.9874,50.7859,50.8067,56600.0
2008-03-31 10:00:00,73.14,73.14,72.74,72.8,55300.0,50.8137,50.8137,50.5358,50.5775,55300.0
2008-03-31 10:05:00,72.8,72.88,72.72,72.72,42600.0,50.5775,50.633,50.5219,50.5219,42600.0
2008-03-31 10:10:00,72.7,72.84,72.53,72.72,30600.0,50.508,50.6052,50.3899,50.5219,30600.0
2008-03-31 10:15:00,72.72,72.73,72.42,72.66,17600.0,50.5219,50.5288,50.3135,50.4802,17600.0
2008-03-31 10:20:00,72.7,72.76,72.39,72.43,17000.0,50.508,50.5497,50.2926,50.3204,17000.0
2008-03-31 10:25:00,72.42,72.45,72.2,72.28,15500.0,50.3135,50.3343,50.1606,50.2162,15500.0
2008-03-31 10:30:00,72.28,72.6,72.28,72.54,13700.0,50.2162,50.4385,50.2162,50.3968,13700.0
2008-03-31 10:35:00,72.57,72.8,72.57,72.76,18700.0,50.4177,50.5775,50.4177,50.5497,18700.0
2008-03-31 10:40:00,72.76,72.91,72.55,72.91,13800.0,50.5497,50.6539,50.4038,50.6539,13800.0
2008-03-31 10:45:00,72.84,72.9,72.7,72.76,22200.0,50.6052,50.6469,50.508,50.5497,22200.0
2008-03-31 10:50:00,72.77,72.98,72.76,72.85,32000.0,50.5566,50.7025,50.5497,50.6122,32000.0
2008-03-31 10:55:00,72.85,72.98,72.79,72.81,25400.0,50.6122,50.7025,50.5705,50.5844,25400.0
2008-03-31 11:00:00,72.84,72.86,72.72,72.72,10400.0,50.6052,50.6191,50.5219,50.5219,10400.0
2008-03-31 11:05:00,72.78,72.91,72.77,72.85,15100.0,50.5636,50.6539,50.5566,50.6122,15100.0
2008-03-31 11:10:00,72.82,72.82,72.68,72.74,13500.0,50.5914,50.5914,50.4941,50.5358,13500.0
2008-03-31 11:15:00,72.7,72.82,72.63,72.68,20600.0,50.508,50.5914,50.4594,50.4941,20600.0
2008-03-31 11:20:00,72.71,72.85,72.71,72.82,24700.0,50.5149,50.6122,50.5149,50.5914,24700.0
2008-03-31 11:25:00,72.84,73.07,72.84,73.03,18700.0,50.6052,50.765,50.6052,50.7372,18700.0
2008-03-31 11:30:00,73.0,73.34,73.0,73.34,24300.0,50.7164,50.9526,50.7164,50.9526,24300.0
2008-03-31 11:35:00,73.34,73.52,73.34,73.52,24500.0,50.9526,51.0777,50.9526,51.0777,24500.0
2008-03-31 11:40:00,73.47,73.52,73.32,73.42,19600.0,51.0429,51.0777,50.9387,51.0082,19600.0
2008-03-31 11:45:00,73.43,73.57,73.38,73.57,20900.0,51.0151,51.1124,50.9804,51.1124,20900.0
2008-03-31 11:50:00,73.57,73.83,73.57,73.83,23200.0,51.1124,51.293,51.1124,51.293,23200.0
2008-03-31 11:55:00,73.83,73.99,73.8,73.86,37500.0,51.293,51.4042,51.2722,51.3139,37500.0
2008-03-31 12:00:00,73.86,74.22,73.85,74.03,89400.0,51.3139,51.564,51.3069,51.432,89400.0
2008-03-31 12:05:00,74.03,74.03,73.77,73.91,17000.0,51.432,51.432,51.2514,51.3486,17000.0
2008-03-31 12:10:00,73.93,73.94,73.86,73.86,4800.0,51.3625,51.3695,51.3139,51.3139,4800.0
2008-03-31 12:15:00,73.86,73.86,73.74,73.81,12400.0,51.3139,51.3139,51.2305,51.2792,12400.0
2008-03-31 12:20:00,73.81,73.86,73.67,73.75,14300.0,51.2792,51.3139,51.1819,51.2375,14300.0
2008-03-31 12:25:00,73.75,73.97,73.64,73.97,11100.0,51.2375,51.3903,51.161,51.3903,11100.0
2008-03-31 12:30:00,73.95,74.02,73.81,74.02,9400.0,51.3764,51.425,51.2792,51.425,9400.0
2008-03-31 12:35:00,74.03,74.13,74.01,74.04,11300.0,51.432,51.5015,51.4181,51.4389,11300.0
2008-03-31 12:40:00,74.03,74.03,73.81,73.83,18700.0,51.432,51.432,51.2792,51.293,18700.0
2008-03-31 12:45:00,73.88,73.97,73.81,73.91,24600.0,51.3278,51.3903,51.2792,51.3486,24600.0
2008-03-31 12:50:00,73.93,73.99,73.86,73.98,20000.0,51.3625,51.4042,51.3139,51.3973,20000.0
2008-03-31 12:55:00,73.93,74.22,73.93,74.15,10800.0,51.3625,51.564,51.3625,51.5154,10800.0
2008-03-31 13:00:00,74.19,74.22,74.1,74.18,17800.0,51.5432,51.564,51.4806,51.5362,17800.0
2008-03-31 13:05:00,74.19,74.25,74.12,74.13,15000.0,51.5432,51.5848,51.4945,51.5015,15000.0
2008-03-31 13:10:00,74.13,74.27,74.1,74.27,16100.0,51.5015,51.5987,51.4806,51.5987,16100.0
2008-03-31 13:15:00,74.23,74.23,74.12,74.15,6900.0,51.5709,51.5709,51.4945,51.5154,6900.0
2008-03-31 13:20:00,74.13,74.28,74.13,74.25,12300.0,51.5015,51.6057,51.5015,51.5848,12300.0
2008-03-31 13:25:00,74.26,74.28,74.1,74.11,23800.0,51.5918,51.6057,51.4806,51.4876,23800.0
2008-03-31 13:30:00,74.1,74.12,74.0,74.08,40700.0,51.4806,51.4945,51.4112,51.4667,40700.0
2008-03-31 13:35:00,74.08,74.12,74.02,74.1,26200.0,51.4667,51.4945,51.425,51.4806,26200.0
2008-03-31 13:40:00,74.1,74.1,73.79,73.82,21200.0,51.4806,51.4806,51.2653,51.2861,21200.0
2008-03-31 13:45:00,73.79,73.96,73.73,73.96,9400.0,51.2653,51.3834,51.2236,51.3834,9400.0
2008-03-31 13:50:00,73.95,73.95,73.85,73.88,5700.0,51.3764,51.3764,51.3069,51.3278,5700.0
2008-03-31 13:55:00,73.93,73.99,73.84,73.84,12100.0,51.3625,51.4042,51.3,51.3,12100.0
2008-03-31 14:00:00,73.82,73.82,73.61,73.66,20300.0,51.2861,51.2861,51.1402,51.1749,20300.0
2008-03-31 14:05:00,73.66,73.7,73.58,73.7,10800.0,51.1749,51.2027,51.1194,51.2027,10800.0
2008-03-31 14:10:00,73.7,73.7,73.56,73.67,17300.0,51.2027,51.2027,51.1055,51.1819,17300.0
2008-03-31 14:15:00,73.65,73.74,73.47,73.51,18000.0,51.168,51.2305,51.0429,51.0707,18000.0
2008-03-31 14:20:00,73.51,73.61,73.4,73.5,26600.0,51.0707,51.1402,50.9943,51.0638,26600.0
2008-03-31 14:25:00,73.5,73.61,73.42,73.55,13900.0,51.0638,51.1402,51.0082,51.0985,13900.0
2008-03-31 14:30:00,73.55,73.62,73.51,73.57,16400.0,51.0985,51.1471,51.0707,51.1124,16400.0
2008-03-31 14:35:00,73.58,73.58,73.42,73.42,19200.0,51.1194,51.1194,51.0082,51.0082,19200.0
2008-03-31 14:40:00,73.42,73.47,73.15,73.18,29900.0,51.0082,51.0429,50.8206,50.8415,29900.0
2008-03-31 14:45:00,73.19,73.23,73.02,73.02,35400.0,50.8484,50.8762,50.7303,50.7303,35400.0
2008-03-31 14:50:00,73.02,73.02,72.75,72.86,47900.0,50.7303,50.7303,50.5427,50.6191,47900.0
2008-03-31 14:55:00,72.86,73.1,72.84,73.06,17700.0,50.6191,50.7859,50.6052,50.7581,17700.0
2008-03-31 15:00:00,73.07,73.14,73.01,73.11,13100.0,50.765,50.8137,50.7234,50.7928,13100.0
2008-03-31 15:05:00,73.1,73.16,73.03,73.14,24200.0,50.7859,50.8276,50.7372,50.8137,24200.0
2008-03-31 15:10:00,73.14,73.22,73.04,73.07,22000.0,50.8137,50.8693,50.7442,50.765,22000.0
2008-03-31 15:15:00,73.07,73.15,72.98,73.15,34400.0,50.765,50.8206,50.7025,50.8206,34400.0
2008-03-31 15:20:00,73.17,73.34,73.07,73.34,21100.0,50.8345,50.9526,50.765,50.9526,21100.0
2008-03-31 15:25:00,73.33,73.4,73.12,73.15,20900.0,50.9457,50.9943,50.7998,50.8206,20900.0
2008-03-31 15:30:00,73.17,73.27,73.09,73.22,40400.0,50.8345,50.904,50.7789,50.8693,40400.0
2008-03-31 15:35:00,73.25,73.33,73.14,73.17,30500.0,50.8901,50.9457,50.8137,50.8345,30500.0
2008-03-31 15:40:00,73.18,73.57,73.11,73.4,87600.0,50.8415,51.1124,50.7928,50.9943,87600.0
2008-03-31 15:45:00,73.4,73.46,73.27,73.4,59500.0,50.9943,51.036,50.904,50.9943,59500.0
2008-03-31 15:50:00,73.4,73.4,73.21,73.28,64300.0,50.9943,50.9943,50.8623,50.9109,64300.0
2008-03-31 15:55:00,73.3,73.32,73.08,73.13,96100.0,50.9248,50.9387,50.772,50.8067,96100.0
2008-04-01 09:25:00,73.75,73.75,73.75,73.75,100.0,51.2375,51.2375,51.2375,51.2375,100.0
2008-04-01 09:30:00,73.9,75.0,73.9,74.83,32100.0,51.3417,52.1059,51.3417,51.9878,32100.0
2008-04-01 09:35:00,74.83,75.0,74.23,74.25,39800.0,51.9878,52.1059,51.5709,51.5848,39800.0
2008-04-01 09:40:00,74.27,74.35,74.02,74.08,95000.0,51.5987,51.6543,51.425,51.4667,95000.0
2008-04-01 09:45:00,74.03,74.6,73.89,74.6,68000.0,51.432,51.828,51.3347,51.828,68000.0
2008-04-01 09:50:00,74.59,74.6,74.17,74.42,43200.0,51.8211,51.828,51.5293,51.7029,43200.0
2008-04-01 09:55:00,74.42,74.9,74.3,74.74,64400.0,51.7029,52.0364,51.6196,51.9253,64400.0
2008-04-01 10:00:00,74.76,75.0,74.76,74.95,74300.0,51.9392,52.1059,51.9392,52.0712,74300.0
2008-04-01 10:05:00,74.95,75.15,74.73,74.73,71200.0,52.0712,52.2101,51.9183,51.9183,71200.0
2008-04-01 10:10:00,74.68,74.75,74.44,74.59,39400.0,51.8836,51.9322,51.7168,51.8211,39400.0
2008-04-01 10:15:00,74.59,74.86,74.46,74.86,24900.0,51.8211,52.0086,51.7307,52.0086,24900.0
2008-04-01 10:20:00,74.83,74.99,74.8,74.95,104900.0,51.9878,52.099,51.9669,52.0712,104900.0
2008-04-01 10:25:00,74.95,75.31,74.81,75.31,45500.0,52.0712,52.3213,51.9739,52.3213,45500.0
2008-04-01 10:30:00,75.32,75.35,75.15,75.23,34100.0,52.3282,52.3491,52.2101,52.2657,34100.0
2008-04-01 10:35:00,75.21,75.29,74.96,75.01,37300.0,52.2518,52.3074,52.0781,52.1128,37300.0
2008-04-01 10:40:00,75.02,75.11,74.9,75.05,42200.0,52.1198,52.1823,52.0364,52.1406,42200.0
2008-04-01 10:45:00,75.05,75.06,74.41,74.58,48200.0,52.1406,52.1476,51.696,51.8141,48200.0
2008-04-01 10:50:00,74.58,74.84,74.47,74.79,54000.0,51.8141,51.9947,51.7377,51.96,54000.0
2008-04-01 10:55:00,74.8,75.1,74.75,75.08,47500.0,51.9669,52.1754,51.9322,52.1615,47500.0
2008-04-01 11:00:00,75.1,75.24,74.95,75.14,30300.0,52.1754,52.2726,52.0712,52.2032,30300.0
2008-04-01 11:05:00,75.16,75.25,74.98,75.07,42700.0,52.2171,52.2796,52.092,52.1545,42700.0
2008-04-01 11:10:00,75.07,75.12,74.84,75.0,31300.0,52.1545,52.1893,51.9947,52.1059,31300.0
2008-04-01 11:15:00,75.01,75.07,74.9,75.06,29900.0,52.1128,52.1545,52.0364,52.1476,29900.0
2008-04-01 11:20:00,75.07,75.07,74.8,74.94,33500.0,52.1545,52.1545,51.9669,52.0642,33500.0
2008-04-01 11:25:00,74.97,74.97,74.75,74.75,17900.0,52.0851,52.0851,51.9322,51.9322,17900.0
2008-04-01 11:30:00,74.79,75.0,74.7,74.99,22300.0,51.96,52.1059,51.8975,52.099,22300.0
2008-04-01 11:35:00,74.99,75.2,74.91,74.95,31700.0,52.099,52.2448,52.0434,52.0712,31700.0
2008-04-01 11:40:00,74.92,75.04,74.9,74.99,23800.0,52.0503,52.1337,52.0364,52.099,23800.0
2008-04-01 11:45:00,74.98,75.05,74.89,74.9,17600.0,52.092,52.1406,52.0295,52.0364,17600.0
2008-04-01 11:50:00,74.94,75.07,74.81,74.97,21900.0,52.0642,52.1545,51.9739,52.0851,21900.0
2008-04-01 11:55:00,75.01,75.2,74.98,75.14,9100.0,52.1128,52.2448,52.092,52.2032,9100.0
2008-04-01 12:00:00,75.18,75.25,75.07,75.08,19600.0,52.231,52.2796,52.1545,52.1615,19600.0
2008-04-01 12:05:00,75.12,75.44,75.12,75.34,23500.0,52.1893,52.4116,52.1893,52.3421,23500.0
2008-04-01 12:10:00,75.34,75.52,75.27,75.39,20800.0,52.3421,52.4672,52.2935,52.3768,20800.0
2008-04-01 12:15:00,75.41,75.85,75.41,75.85,39100.0,52.3907,52.6964,52.3907,52.6964,39100.0
2008-04-01 12:20:00,75.81,75.89,75.65,75.87,14300.0,52.6686,52.7242,52.5575,52.7103,14300.0
2008-04-01 12:25:00,75.88,75.88,75.51,75.55,15400.0,52.7173,52.7173,52.4602,52.488,15400.0
2008-04-01 12:30:00,75.55,75.56,75.4,75.41,11800.0,52.488,52.495,52.3838,52.3907,11800.0
2008-04-01 12:35:00,75.44,75.5,75.33,75.5,21100.0,52.4116,52.4533,52.3352,52.4533,21100.0
2008-04-01 12:40:00,75.49,75.52,75.41,75.41,19300.0,52.4463,52.4672,52.3907,52.3907,19300.0
2008-04-01 12:45:00,75.49,75.5,75.37,75.45,18000.0,52.4463,52.4533,52.363,52.4185,18000.0
2008-04-01 12:50:00,75.45,75.52,75.35,75.46,11000.0,52.4185,52.4672,52.3491,52.4255,11000.0
2008-04-01 12:55:00,75.43,75.43,75.33,75.33,9900.0,52.4046,52.4046,52.3352,52.3352,9900.0
2008-04-01 13:00:00,75.26,75.3,75.03,75.19,17800.0,52.2865,52.3143,52.1267,52.2379,17800.0
2008-04-01 13:05:00,75.2,75.3,75.11,75.29,16700.0,52.2448,52.3143,52.1823,52.3074,16700.0
2008-04-01 13:10:00,75.3,75.58,75.27,75.54,16300.0,52.3143,52.5089,52.2935,52.4811,16300.0
2008-04-01 13:15:00,75.54,75.69,75.51,75.63,19600.0,52.4811,52.5853,52.4602,52.5436,19600.0
2008-04-01 13:20:00,75.63,75.73,75.57,75.61,17700.0,52.5436,52.6131,52.5019,52.5297,17700.0
2008-04-01 13:25:00,75.69,75.9,75.63,75.88,31900.0,52.5853,52.7312,52.5436,52.7173,31900.0
2008-04-01 13:30:00,75.88,75.92,75.8,75.87,15700.0,52.7173,52.7451,52.6617,52.7103,15700.0
2008-04-01 13:35:00,75.89,75.9,75.71,75.8,26400.0,52.7242,52.7312,52.5992,52.6617,26400.0
2008-04-01 13:40:00,75.79,75.83,75.6,75.63,11900.0,52.6547,52.6825,52.5227,52.5436,11900.0
2008-04-01 13:45:00,75.63,75.83,75.59,75.81,18500.0,52.5436,52.6825,52.5158,52.6686,18500.0
2008-04-01 13:50:00,75.82,75.88,75.75,75.83,15700.0,52.6756,52.7173,52.627,52.6825,15700.0
2008-04-01 13:55:00,75.78,75.78,75.5,75.73,23500.0,52.6478,52.6478,52.4533,52.6131,23500.0
2008-04-01 14:00:00,75.75,75.78,75.64,75.72,14700.0,52.627,52.6478,52.5505,52.6061,14700.0
2008-04-01 14:05:00,75.71,75.75,75.63,75.73,17000.0,52.5992,52.627,52.5436,52.6131,17000.0
2008-04-01 14:10:00,75.72,75.85,75.72,75.79,8700.0,52.6061,52.6964,52.6061,52.6547,8700.0
2008-04-01 14:15:00,75.74,75.88,75.74,75.87,29300.0,52.62,52.7173,52.62,52.7103,29300.0
2008-04-01 14:20:00,75.84,76.31,75.84,76.06,57200.0,52.6895,53.016,52.6895,52.8423,57200.0
2008-04-01 14:25:00,76.09,76.15,75.82,75.82,28600.0,52.8632,52.9049,52.6756,52.6756,28600.0
2008-04-01 14:30:00,75.82,76.17,75.82,76.12,58100.0,52.6756,52.9188,52.6756,52.884,58100.0
2008-04-01 14:35:00,76.11,76.39,76.04,76.28,22500.0,52.8771,53.0716,52.8284,52.9952,22500.0
2008-04-01 14:40:00,76.3,76.54,76.23,76.45,62200.0,53.0091,53.1758,52.9604,53.1133,62200.0
2008-04-01 14:45:00,76.45,76.52,76.32,76.44,43000.0,53.1133,53.1619,53.023,53.1063,43000.0
2008-04-01 14:50:00,76.47,76.49,76.35,76.4,32700.0,53.1272,53.1411,53.0438,53.0785,32700.0
2008-04-01 14:55:00,76.42,76.59,76.37,76.45,83000.0,53.0924,53.2105,53.0577,53.1133,83000.0
2008-04-01 15:00:00,76.45,76.47,76.36,76.4,72700.0,53.1133,53.1272,53.0508,53.0785,72700.0
2008-04-01 15:05:00,76.4,76.55,76.36,76.47,52800.0,53.0785,53.1828,53.0508,53.1272,52800.0
2008-04-01 15:10:00,76.51,76.97,76.51,76.66,73600.0,53.155,53.4745,53.155,53.2592,73600.0
2008-04-01 15:15:00,76.67,76.86,76.53,76.55,65100.0,53.2661,53.3981,53.1689,53.1828,65100.0
2008-04-01 15:20:00,76.54,76.75,76.48,76.69,77900.0,53.1758,53.3217,53.1341,53.28,77900.0
2008-04-01 15:25:00,76.65,76.9,76.62,76.86,73000.0,53.2522,53.4259,53.2314,53.3981,73000.0
2008-04-01 15:30:00,76.88,76.97,76.6,76.63,67400.0,53.412,53.4745,53.2175,53.2383,67400.0
2008-04-01 15:35:00,76.64,76.83,76.5,76.76,72500.0,53.2453,53.3773,53.148,53.3286,72500.0
2008-04-01 15:40:00,76.78,76.97,76.24,76.66,113900.0,53.3425,53.4745,52.9674,53.2592,113900.0
2008-04-01 15:45:00,76.66,76.85,76.62,76.63,100200.0,53.2592,53.3912,53.2314,53.2383,100200.0
2008-04-01 15:50:00,76.64,76.7,76.44,76.46,102400.0,53.2453,53.287,53.1063,53.1202,102400.0
2008-04-01 15:55:00,76.46,76.7,76.44,76.69,59400.0,53.1202,53.287,53.1063,53.28,59400.0
2008-04-02 09:30:00,77.15,77.15,76.6,76.64,16500.0,53.5996,53.5996,53.2175,53.2453,16500.0
2008-04-02 09:35:00,76.63,76.88,76.43,76.57,45500.0,53.2383,53.412,53.0994,53.1966,45500.0
2008-04-02 09:40:00,76.58,76.81,76.36,76.77,37700.0,53.2036,53.3634,53.0508,53.3356,37700.0
2008-04-02 09:45:00,76.73,76.87,76.6,76.76,43900.0,53.3078,53.4051,53.2175,53.3286,43900.0
2008-04-02 09:50:00,76.74,76.82,76.43,76.67,34800.0,53.3148,53.3703,53.0994,53.2661,34800.0
2008-04-02 09:55:00,76.68,76.68,76.23,76.26,37000.0,53.2731,53.2731,52.9604,52.9813,37000.0
2008-04-02 10:00:00,76.25,76.41,75.7,76.35,57800.0,52.9743,53.0855,52.5922,53.0438,57800.0
2008-04-02 10:05:00,76.35,76.69,76.1,76.5,53100.0,53.0438,53.28,52.8701,53.148,53100.0
2008-04-02 10:10:00,76.47,76.82,76.41,76.66,36700.0,53.1272,53.3703,53.0855,53.2592,36700.0
2008-04-02 10:15:00,76.66,76.82,76.65,76.7,26000.0,53.2592,53.3703,53.2522,53.287,26000.0
2008-04-02 10:20:00,76.71,76.96,76.7,76.86,62900.0,53.2939,53.4676,53.287,53.3981,62900.0
2008-04-02 10:25:00,76.86,77.34,76.86,77.25,260200.0,53.3981,53.7316,53.3981,53.6691,260200.0
2008-04-02 10:30:00,77.25,77.73,77.14,77.5,71400.0,53.6691,54.0026,53.5927,53.8428,71400.0
2008-04-02 10:35:00,77.5,77.85,77.5,77.78,22600.0,53.8428,54.0859,53.8428,54.0373,22600.0
2008-04-02 10:40:00,77.82,77.91,77.52,77.52,13800.0,54.0651,54.1276,53.8567,53.8567,13800.0
2008-04-02 10:45:00,77.53,77.97,77.45,77.84,40400.0,53.8636,54.1693,53.808,54.079,40400.0
2008-04-02 10:50:00,77.84,78.04,77.74,77.84,31300.0,54.079,54.2179,54.0095,54.079,31300.0
2008-04-02 10:55:00,77.83,78.04,77.77,78.04,18100.0,54.072,54.2179,54.0303,54.2179,18100.0
2008-04-02 11:00:00,78.02,78.1,77.97,78.05,26000.0,54.204,54.2596,54.1693,54.2249,26000.0
2008-04-02 11:05:00,78.06,78.13,78.0,78.08,35000.0,54.2318,54.2805,54.1901,54.2457,35000.0
2008-04-02 11:10:00,78.08,78.17,77.99,78.04,23400.0,54.2457,54.3082,54.1832,54.2179,23400.0
2008-04-02 11:15:00,78.04,78.16,77.95,78.01,45200.0,54.2179,54.3013,54.1554,54.1971,45200.0
2008-04-02 11:20:00,78.01,78.02,77.91,77.92,35100.0,54.1971,54.204,54.1276,54.1346,35100.0
2008-04-02 11:25:00,77.97,78.02,77.91,77.97,22200.0,54.1693,54.204,54.1276,54.1693,22200.0
2008-04-02 11:30:00,77.94,78.02,77.84,77.96,20500.0,54.1484,54.204,54.079,54.1623,20500.0
2008-04-02 11:35:00,77.96,78.03,77.86,77.96,55700.0,54.1623,54.211,54.0929,54.1623,55700.0
2008-04-02 11:40:00,77.96,78.02,77.91,78.0,36500.0,54.1623,54.204,54.1276,54.1901,36500.0
2008-04-02 11:45:00,78.0,78.21,77.97,78.2,26500.0,54.1901,54.336,54.1693,54.3291,26500.0
2008-04-02 11:50:00,78.2,78.35,78.07,78.14,28300.0,54.3291,54.4333,54.2388,54.2874,28300.0
2008-04-02 11:55:00,78.12,78.15,77.92,77.94,10900.0,54.2735,54.2943,54.1346,54.1484,10900.0
2008-04-02 12:00:00,77.92,78.11,77.87,78.02,18100.0,54.1346,54.2666,54.0998,54.204,18100.0
2008-04-02 12:05:00,78.01,78.09,77.86,77.86,15300.0,54.1971,54.2527,54.0929,54.0929,15300.0
2008-04-02 12:10:00,77.83,77.88,77.7,77.75,22500.0,54.072,54.1068,53.9817,54.0164,22500.0
2008-04-02 12:15:00,77.73,77.79,77.53,77.68,35800.0,54.0026,54.0442,53.8636,53.9678,35800.0
2008-04-02 12:20:00,77.68,77.72,77.57,77.68,23300.0,53.9678,53.9956,53.8914,53.9678,23300.0
2008-04-02 12:25:00,77.68,77.68,77.4,77.63,7700.0,53.9678,53.9678,53.7733,53.9331,7700.0
2008-04-02 12:30:00,77.62,77.72,77.46,77.68,12400.0,53.9261,53.9956,53.815,53.9678,12400.0
2008-04-02 12:35:00,77.68,77.69,77.56,77.59,6000.0,53.9678,53.9748,53.8844,53.9053,6000.0
2008-04-02 12:40:00,77.57,77.63,77.49,77.52,6600.0,53.8914,53.9331,53.8358,53.8567,6600.0
2008-04-02 12:45:00,77.52,77.7,77.52,77.64,20300.0,53.8567,53.9817,53.8567,53.94,20300.0
2008-04-02 12:50:00,77.61,77.69,77.42,77.68,20200.0,53.9192,53.9748,53.7872,53.9678,20200.0
2008-04-02 12:55:00,77.69,77.69,77.5,77.51,11900.0,53.9748,53.9748,53.8428,53.8497,11900.0
2008-04-02 13:00:00,77.52,77.59,77.38,77.42,28700.0,53.8567,53.9053,53.7594,53.7872,28700.0
2008-04-02 13:05:00,77.44,77.47,77.17,77.17,37500.0,53.8011,53.8219,53.6135,53.6135,37500.0
2008-04-02 13:10:00,77.17,77.36,77.1,77.26,24000.0,53.6135,53.7455,53.5649,53.676,24000.0
2008-04-02 13:15:00,77.24,77.57,77.24,77.46,23900.0,53.6621,53.8914,53.6621,53.815,23900.0
2008-04-02 13:20:00,77.43,77.64,77.42,77.62,11400.0,53.7941,53.94,53.7872,53.9261,11400.0
2008-04-02 13:25:00,77.66,77.72,77.55,77.55,17400.0,53.9539,53.9956,53.8775,53.8775,17400.0
2008-04-02 13:30:00,77.58,77.63,77.44,77.44,10200.0,53.8983,53.9331,53.8011,53.8011,10200.0
2008-04-02 13:35:00,77.45,77.67,77.39,77.67,8300.0,53.808,53.9609,53.7663,53.9609,8300.0
2008-04-02 13:40:00,77.63,77.87,77.63,77.69,46700.0,53.9331,54.0998,53.9331,53.9748,46700.0
2008-04-02 13:45:00,77.7,77.75,77.5,77.7,47500.0,53.9817,54.0164,53.8428,53.9817,47500.0
2008-04-02 13:50:00,77.71,77.93,77.69,77.93,23000.0,53.9887,54.1415,53.9748,54.1415,23000.0
2008-04-02 13:55:00,77.94,77.94,77.69,77.73,13400.0,54.1484,54.1484,53.9748,54.0026,13400.0
2008-04-02 14:00:00,77.74,77.88,77.73,77.77,15900.0,54.0095,54.1068,54.0026,54.0303,15900.0
2008-04-02 14:05:00,77.79,77.87,77.71,77.82,17900.0,54.0442,54.0998,53.9887,54.0651,17900.0
2008-04-02 14:10:00,77.82,77.97,77.81,77.88,12800.0,54.0651,54.1693,54.0581,54.1068,12800.0
2008-04-02 14:15:00,77.88,77.88,77.66,77.71,11500.0,54.1068,54.1068,53.9539,53.9887,11500.0
2008-04-02 14:20:00,77.68,77.7,77.24,77.26,26500.0,53.9678,53.9817,53.6621,53.676,26500.0
2008-04-02 14:25:00,77.28,77.31,77.1,77.2,23300.0,53.6899,53.7108,53.5649,53.6343,23300.0
2008-04-02 14:30:00,77.2,77.27,76.95,77.02,54700.0,53.6343,53.683,53.4607,53.5093,54700.0
2008-04-02 14:35:00,77.03,77.18,76.8,77.16,34500.0,53.5162,53.6204,53.3564,53.6065,34500.0
2008-04-02 14:40:00,77.18,77.22,77.02,77.11,20600.0,53.6204,53.6482,53.5093,53.5718,20600.0
2008-04-02 14:45:00,77.11,77.11,76.9,76.96,59900.0,53.5718,53.5718,53.4259,53.4676,59900.0
2008-04-02 14:50:00,76.96,76.96,76.8,76.86,32600.0,53.4676,53.4676,53.3564,53.3981,32600.0
2008-04-02 14:55:00,76.87,77.0,76.83,76.83,27400.0,53.4051,53.4954,53.3773,53.3773,27400.0
2008-04-02 15:00:00,76.84,76.84,76.19,76.31,62000.0,53.3842,53.3842,52.9326,53.016,62000.0
2008-04-02 15:05:00,76.31,76.8,76.3,76.77,83900.0,53.016,53.3564,53.0091,53.3356,83900.0
2008-04-02 15:10:00,76.77,77.0,76.76,76.94,55200.0,53.3356,53.4954,53.3286,53.4537,55200.0
2008-04-02 15:15:00,76.93,77.0,76.78,76.94,50900.0,53.4468,53.4954,53.3425,53.4537,50900.0
2008-04-02 15:20:00,76.92,77.06,76.84,76.85,46700.0,53.4398,53.5371,53.3842,53.3912,46700.0
2008-04-02 15:25:00,76.85,77.21,76.79,77.14,47000.0,53.3912,53.6413,53.3495,53.5927,47000.0
2008-04-02 15:30:00,77.14,77.16,77.0,77.09,27100.0,53.5927,53.6065,53.4954,53.5579,27100.0
2008-04-02 15:35:00,77.1,77.16,76.84,76.92,33700.0,53.5649,53.6065,53.3842,53.4398,33700.0
2008-04-02 15:40:00,76.92,77.2,76.87,77.12,47200.0,53.4398,53.6343,53.4051,53.5788,47200.0
2008-04-02 15:45:00,77.18,77.28,77.01,77.05,83400.0,53.6204,53.6899,53.5023,53.5301,83400.0
2008-04-02 15:50:00,77.04,77.12,76.93,77.04,73700.0,53.5232,53.5788,53.4468,53.5232,73700.0
2008-04-02 15:55:00,77.03,77.22,76.93,77.21,129800.0,53.5162,53.6482,53.4468,53.6413,129800.0
2008-04-03 09:30:00,76.88,76.88,76.07,76.44,19600.0,53.412,53.412,52.8493,53.1063,19600.0
2008-04-03 09:35:00,76.49,76.61,75.82,75.89,30400.0,53.1411,53.2244,52.6756,52.7242,30400.0
2008-04-03 09:40:00,75.99,76.22,75.93,76.0,30900.0,52.7937,52.9535,52.752,52.8006,30900.0
2008-04-03 09:45:00,76.04,76.56,76.0,76.56,40700.0,52.8284,53.1897,52.8006,53.1897,40700.0
2008-04-03 09:50:00,76.59,76.83,76.41,76.41,64100.0,53.2105,53.3773,53.0855,53.0855,64100.0
2008-04-03 09:55:00,76.4,76.58,76.25,76.57,22700.0,53.0785,53.2036,52.9743,53.1966,22700.0
2008-04-03 10:00:00,76.57,77.05,76.51,76.63,52200.0,53.1966,53.5301,53.155,53.2383,52200.0
2008-04-03 10:05:00,76.53,76.89,76.53,76.71,63800.0,53.1689,53.419,53.1689,53.2939,63800.0
2008-04-03 10:10:00,76.71,76.78,76.46,76.54,42600.0,53.2939,53.3425,53.1202,53.1758,42600.0
2008-04-03 10:15:00,76.61,76.78,76.54,76.59,20200.0,53.2244,53.3425,53.1758,53.2105,20200.0
2008-04-03 10:20:00,76.6,76.61,76.36,76.4,25200.0,53.2175,53.2244,53.0508,53.0785,25200.0
2008-04-03 10:25:00,76.4,76.42,76.18,76.31,25500.0,53.0785,53.0924,52.9257,53.016,25500.0
2008-04-03 10:30:00,76.28,76.59,76.25,76.58,21800.0,52.9952,53.2105,52.9743,53.2036,21800.0
2008-04-03 10:35:00,76.54,76.56,76.35,76.35,16500.0,53.1758,53.1897,53.0438,53.0438,16500.0
2008-04-03 10:40:00,76.35,76.68,76.35,76.51,16600.0,53.0438,53.2731,53.0438,53.155,16600.0
2008-04-03 10:45:00,76.51,76.52,76.23,76.23,18300.0,53.155,53.1619,52.9604,52.9604,18300.0
2008-04-03 10:50:00,76.23,76.33,76.01,76.09,32300.0,52.9604,53.0299,52.8076,52.8632,32300.0
2008-04-03 10:55:00,76.07,76.07,75.75,75.81,28600.0,52.8493,52.8493,52.627,52.6686,28600.0
2008-04-03 11:00:00,75.81,76.08,75.69,75.99,40000.0,52.6686,52.8562,52.5853,52.7937,40000.0
2008-04-03 11:05:00,75.98,76.14,75.95,76.02,17900.0,52.7867,52.8979,52.7659,52.8145,17900.0
2008-04-03 11:10:00,76.02,76.22,76.0,76.03,15400.0,52.8145,52.9535,52.8006,52.8215,15400.0
2008-04-03 11:15:00,76.02,76.14,76.0,76.11,30400.0,52.8145,52.8979,52.8006,52.8771,30400.0
2008-04-03 11:20:00,76.08,76.13,76.06,76.12,34800.0,52.8562,52.891,52.8423,52.884,34800.0
2008-04-03 11:25:00,76.13,76.23,76.08,76.23,12300.0,52.891,52.9604,52.8562,52.9604,12300.0
2008-04-03 11:30:00,76.24,76.3,76.16,76.22,22400.0,52.9674,53.0091,52.9118,52.9535,22400.0
2008-04-03 11:35:00,76.25,76.39,76.1,76.2,65100.0,52.9743,53.0716,52.8701,52.9396,65100.0
2008-04-03 11:40:00,76.2,76.2,76.03,76.08,11200.0,52.9396,52.9396,52.8215,52.8562,11200.0
2008-04-03 11:45:00,76.08,76.27,76.06,76.22,10400.0,52.8562,52.9882,52.8423,52.9535,10400.0
2008-04-03 11:50:00,76.24,76.31,76.19,76.28,5600.0,52.9674,53.016,52.9326,52.9952,5600.0
2008-04-03 11:55:00,76.27,76.3,76.13,76.26,11900.0,52.9882,53.0091,52.891,52.9813,11900.0
2008-04-03 12:00:00,76.25,76.34,76.17,76.34,9200.0,52.9743,53.0369,52.9188,53.0369,9200.0
2008-04-03 12:05:00,76.33,76.41,76.23,76.28,15700.0,53.0299,53.0855,52.9604,52.9952,15700.0
2008-04-03 12:10:00,76.25,76.34,76.2,76.3,21200.0,52.9743,53.0369,52.9396,53.0091,21200.0
2008-04-03 12:15:00,76.29,76.29,76.17,76.25,21100.0,53.0021,53.0021,52.9188,52.9743,21100.0
2008-04-03 12:20:00,76.23,76.24,76.06,76.1,10900.0,52.9604,52.9674,52.8423,52.8701,10900.0
2008-04-03 12:25:00,76.08,76.15,76.08,76.13,2900.0,52.8562,52.9049,52.8562,52.891,2900.0
2008-04-03 12:30:00,76.09,76.3,76.0,76.26,10900.0,52.8632,53.0091,52.8006,52.9813,10900.0
2008-04-03 12:35:00,76.28,76.44,76.13,76.42,32600.0,52.9952,53.1063,52.891,53.0924,32600.0
2008-04-03 12:40:00,76.4,76.78,76.4,76.51,36800.0,53.0785,53.3425,53.0785,53.155,36800.0
2008-04-03 12:45:00,76.5,76.52,76.25,76.48,22900.0,53.148,53.1619,52.9743,53.1341,22900.0
2008-04-03 12:50:00,76.49,76.65,76.43,76.51,9100.0,53.1411,53.2522,53.0994,53.155,9100.0
2008-04-03 12:55:00,76.49,76.78,76.44,76.76,20400.0,53.1411,53.3425,53.1063,53.3286,20400.0
2008-04-03 13:00:00,76.73,76.8,76.72,76.77,25200.0,53.3078,53.3564,53.3009,53.3356,25200.0
2008-04-03 13:05:00,76.77,76.82,76.69,76.73,14400.0,53.3356,53.3703,53.28,53.3078,14400.0
2008-04-03 13:10:00,76.73,76.9,76.73,76.84,14800.0,53.3078,53.4259,53.3078,53.3842,14800.0
2008-04-03 13:15:00,76.83,76.93,76.78,76.9,15100.0,53.3773,53.4468,53.3425,53.4259,15100.0
2008-04-03 13:20:00,76.88,76.88,76.7,76.85,13700.0,53.412,53.412,53.287,53.3912,13700.0
2008-04-03 13:25:00,76.84,76.92,76.76,76.82,12200.0,53.3842,53.4398,53.3286,53.3703,12200.0
2008-04-03 13:30:00,76.82,76.89,76.64,76.75,8800.0,53.3703,53.419,53.2453,53.3217,8800.0
2008-04-03 13:35:00,76.73,76.9,76.72,76.78,19900.0,53.3078,53.4259,53.3009,53.3425,19900.0
2008-04-03 13:40:00,76.79,76.79,76.64,76.71,15100.0,53.3495,53.3495,53.2453,53.2939,15100.0
2008-04-03 13:45:00,76.73,77.05,76.73,77.05,36600.0,53.3078,53.5301,53.3078,53.5301,36600.0
2008-04-03 13:50:00,77.02,77.07,76.88,76.98,15400.0,53.5093,53.544,53.412,53.4815,15400.0
2008-04-03 13:55:00,76.96,76.96,76.6,76.64,8100.0,53.4676,53.4676,53.2175,53.2453,8100.0
2008-04-03 14:00:00,76.61,76.93,76.58,76.93,9000.0,53.2244,53.4468,53.2036,53.4468,9000.0
2008-04-03 14:05:00,76.92,76.92,76.7,76.83,10200.0,53.4398,53.4398,53.287,53.3773,10200.0
2008-04-03 14:10:00,76.83,76.98,76.81,76.98,21000.0,53.3773,53.4815,53.3634,53.4815,21000.0
2008-04-03 14:15:00,77.0,77.01,76.72,76.73,17400.0,53.4954,53.5023,53.3009,53.3078,17400.0
2008-04-03 14:20:00,76.73,76.81,76.7,76.78,10200.0,53.3078,53.3634,53.287,53.3425,10200.0
2008-04-03 14:25:00,76.77,76.93,76.77,76.84,13200.0,53.3356,53.4468,53.3356,53.3842,13200.0
2008-04-03 14:30:00,76.84,77.01,76.71,76.78,72200.0,53.3842,53.5023,53.2939,53.3425,72200.0
2008-04-03 14:35:00,76.79,76.81,76.59,76.65,31000.0,53.3495,53.3634,53.2105,53.2522,31000.0
2008-04-03 14:40:00,76.67,76.85,76.64,76.85,17000.0,53.2661,53.3912,53.2453,53.3912,17000.0
2008-04-03 14:45:00,76.83,76.83,76.73,76.79,17700.0,53.3773,53.3773,53.3078,53.3495,17700.0
2008-04-03 14:50:00,76.78,76.89,76.75,76.77,16300.0,53.3425,53.419,53.3217,53.3356,16300.0
2008-04-03 14:55:00,76.78,76.98,76.75,76.96,15500.0,53.3425,53.4815,53.3217,53.4676,15500.0
2008-04-03 15:00:00,76.95,77.05,76.91,77.01,22000.0,53.4607,53.5301,53.4329,53.5023,22000.0
2008-04-03 15:05:00,76.98,77.0,76.92,76.99,20400.0,53.4815,53.4954,53.4398,53.4884,20400.0
2008-04-03 15:10:00,77.0,77.03,76.94,76.98,38200.0,53.4954,53.5162,53.4537,53.4815,38200.0
2008-04-03 15:15:00,76.96,76.97,76.77,76.79,32200.0,53.4676,53.4745,53.3356,53.3495,32200.0
2008-04-03 15:20:00,76.79,76.91,76.71,76.86,21200.0,53.3495,53.4329,53.2939,53.3981,21200.0
2008-04-03 15:25:00,76.82,76.93,76.46,76.81,31400.0,53.3703,53.4468,53.1202,53.3634,31400.0
2008-04-03 15:30:00,76.8,76.88,76.79,76.82,31900.0,53.3564,53.412,53.3495,53.3703,31900.0
2008-04-03 15:35:00,76.82,77.0,76.81,76.91,27700.0,53.3703,53.4954,53.3634,53.4329,27700.0
2008-04-03 15:40:00,76.91,76.98,76.8,76.84,35600.0,53.4329,53.4815,53.3564,53.3842,35600.0
2008-04-03 15:45:00,76.81,76.92,76.8,76.85,46200.0,53.3634,53.4398,53.3564,53.3912,46200.0
2008-04-03 15:50:00,76.85,76.85,76.68,76.85,94200.0,53.3912,53.3912,53.2731,53.3912,94200.0
2008-04-03 15:55:00,76.85,77.01,76.85,76.99,64100.0,53.3912,53.5023,53.3912,53.4884,64100.0
2008-04-04 09:30:00,77.29,77.66,76.64,76.7,67700.0,53.6969,53.9539,53.2453,53.287,67700.0
2008-04-04 09:35:00,76.72,76.84,76.68,76.8,43000.0,53.3009,53.3842,53.2731,53.3564,43000.0
2008-04-04 09:40:00,76.78,77.29,76.73,77.23,25500.0,53.3425,53.6969,53.3078,53.6552,25500.0
2008-04-04 09:45:00,77.26,77.28,77.17,77.21,23300.0,53.676,53.6899,53.6135,53.6413,23300.0
2008-04-04 09:50:00,77.21,77.21,76.66,77.09,49800.0,53.6413,53.6413,53.2592,53.5579,49800.0
2008-04-04 09:55:00,77.08,77.34,77.06,77.15,21200.0,53.551,53.7316,53.5371,53.5996,21200.0
2008-04-04 10:00:00,77.12,77.27,77.03,77.16,19400.0,53.5788,53.683,53.5162,53.6065,19400.0
2008-04-04 10:05:00,77.18,77.19,76.7,76.71,32400.0,53.6204,53.6274,53.287,53.2939,32400.0
2008-04-04 10:10:00,76.73,77.03,76.71,77.01,40300.0,53.3078,53.5162,53.2939,53.5023,40300.0
2008-04-04 10:15:00,76.98,77.07,76.81,76.95,30200.0,53.4815,53.544,53.3634,53.4607,30200.0
2008-04-04 10:20:00,76.89,77.13,76.81,76.81,16500.0,53.419,53.5857,53.3634,53.3634,16500.0
2008-04-04 10:25:00,76.85,77.13,76.8,77.09,20400.0,53.3912,53.5857,53.3564,53.5579,20400.0
2008-04-04 10:30:00,77.08,77.12,76.73,76.9,23400.0,53.551,53.5788,53.3078,53.4259,23400.0
2008-04-04 10:35:00,76.87,77.01,76.72,76.9,9100.0,53.4051,53.5023,53.3009,53.4259,9100.0
2008-04-04 10:40:00,76.88,77.18,76.87,77.18,10500.0,53.412,53.6204,53.4051,53.6204,10500.0
2008-04-04 10:45:00,77.18,77.23,77.03,77.2,9900.0,53.6204,53.6552,53.5162,53.6343,9900.0
2008-04-04 10:50:00,77.24,77.25,76.99,77.08,8400.0,53.6621,53.6691,53.4884,53.551,8400.0
2008-04-04 10:55:00,77.11,77.12,77.04,77.09,7000.0,53.5718,53.5788,53.5232,53.5579,7000.0
2008-04-04 11:00:00,77.09,77.37,77.07,77.37,39200.0,53.5579,53.7524,53.544,53.7524,39200.0
2008-04-04 11:05:00,77.37,77.43,77.25,77.35,17000.0,53.7524,53.7941,53.6691,53.7385,17000.0
2008-04-04 11:10:00,77.37,77.37,77.12,77.26,16300.0,53.7524,53.7524,53.5788,53.676,16300.0
2008-04-04 11:15:00,77.25,77.33,77.05,77.1,15300.0,53.6691,53.7247,53.5301,53.5649,15300.0
2008-04-04 11:20:00,77.1,77.1,77.02,77.02,15100.0,53.5649,53.5649,53.5093,53.5093,15100.0
2008-04-04 11:25:00,77.02,77.27,77.02,77.27,10000.0,53.5093,53.683,53.5093,53.683,10000.0
2008-04-04 11:30:00,77.23,77.3,77.19,77.21,18300.0,53.6552,53.7038,53.6274,53.6413,18300.0
2008-04-04 11:35:00,77.2,77.34,77.2,77.2,11900.0,53.6343,53.7316,53.6343,53.6343,11900.0
2008-04-04 11:40:00,77.2,77.2,77.03,77.09,19700.0,53.6343,53.6343,53.5162,53.5579,19700.0
2008-04-04 11:45:00,77.06,77.11,76.98,77.01,11400.0,53.5371,53.5718,53.4815,53.5023,11400.0
2008-04-04 11:50:00,77.0,77.13,77.0,77.01,9100.0,53.4954,53.5857,53.4954,53.5023,9100.0
2008-04-04 11:55:00,76.99,77.0,76.81,76.85,16400.0,53.4884,53.4954,53.3634,53.3912,16400.0
2008-04-04 12:00:00,76.88,76.94,76.85,76.9,12300.0,53.412,53.4537,53.3912,53.4259,12300.0
2008-04-04 12:05:00,76.9,77.06,76.84,77.03,12400.0,53.4259,53.5371,53.3842,53.5162,12400.0
2008-04-04 12:10:00,77.04,77.3,77.03,77.21,13000.0,53.5232,53.7038,53.5162,53.6413,13000.0
2008-04-04 12:15:00,77.21,77.35,77.12,77.14,14800.0,53.6413,53.7385,53.5788,53.5927,14800.0
2008-04-04 12:20:00,77.15,77.15,76.96,76.96,16700.0,53.5996,53.5996,53.4676,53.4676,16700.0
2008-04-04 12:25:00,76.98,77.18,76.9,77.09,21600.0,53.4815,53.6204,53.4259,53.5579,21600.0
2008-04-04 12:30:00,77.08,77.11,76.98,77.08,18700.0,53.551,53.5718,53.4815,53.551,18700.0
2008-04-04 12:35:00,77.07,77.19,77.02,77.07,17900.0,53.544,53.6274,53.5093,53.544,17900.0
2008-04-04 12:40:00,77.07,77.15,77.02,77.04,11600.0,53.544,53.5996,53.5093,53.5232,11600.0
2008-04-04 12:45:00,77.03,77.08,76.96,76.99,20100.0,53.5162,53.551,53.4676,53.4884,20100.0
2008-04-04 12:50:00,76.99,77.03,76.97,76.99,18100.0,53.4884,53.5162,53.4745,53.4884,18100.0
2008-04-04 12:55:00,77.0,77.06,76.97,77.02,23100.0,53.4954,53.5371,53.4745,53.5093,23100.0
2008-04-04 13:00:00,77.02,77.04,76.94,76.97,27200.0,53.5093,53.5232,53.4537,53.4745,27200.0
2008-04-04 13:05:00,76.96,76.96,76.83,76.94,27400.0,53.4676,53.4676,53.3773,53.4537,27400.0
2008-04-04 13:10:00,76.94,77.04,76.94,76.98,8600.0,53.4537,53.5232,53.4537,53.4815,8600.0
2008-04-04 13:15:00,76.98,77.04,76.85,76.94,7000.0,53.4815,53.5232,53.3912,53.4537,7000.0
2008-04-04 13:20:00,76.96,77.04,76.92,77.0,10400.0,53.4676,53.5232,53.4398,53.4954,10400.0
2008-04-04 13:25:00,77.03,77.08,76.93,77.04,15600.0,53.5162,53.551,53.4468,53.5232,15600.0
2008-04-04 13:30:00,77.06,77.06,76.95,77.0,5200.0,53.5371,53.5371,53.4607,53.4954,5200.0
2008-04-04 13:35:00,76.97,77.03,76.91,77.0,16800.0,53.4745,53.5162,53.4329,53.4954,16800.0
2008-04-04 13:40:00,77.05,77.07,76.96,77.01,7600.0,53.5301,53.544,53.4676,53.5023,7600.0
2008-04-04 13:45:00,77.03,77.13,76.97,77.12,18800.0,53.5162,53.5857,53.4745,53.5788,18800.0
2008-04-04 13:50:00,77.15,77.22,77.1,77.18,14600.0,53.5996,53.6482,53.5649,53.6204,14600.0
2008-04-04 13:55:00,77.2,77.23,77.11,77.23,9100.0,53.6343,53.6552,53.5718,53.6552,9100.0
2008-04-04 14:00:00,77.19,77.28,77.14,77.16,10700.0,53.6274,53.6899,53.5927,53.6065,10700.0
2008-04-04 14:05:00,77.2,77.22,77.1,77.2,30300.0,53.6343,53.6482,53.5649,53.6343,30300.0
2008-04-04 14:10:00,77.17,77.17,77.1,77.12,33700.0,53.6135,53.6135,53.5649,53.5788,33700.0
2008-04-04 14:15:00,77.11,77.19,77.05,77.13,42100.0,53.5718,53.6274,53.5301,53.5857,42100.0
2008-04-04 14:20:00,77.12,77.12,76.98,77.0,17100.0,53.5788,53.5788,53.4815,53.4954,17100.0
2008-04-04 14:25:00,77.03,77.1,76.98,77.01,19500.0,53.5162,53.5649,53.4815,53.5023,19500.0
2008-04-04 14:30:00,77.01,77.05,76.95,76.98,35500.0,53.5023,53.5301,53.4607,53.4815,35500.0
2008-04-04 14:35:00,77.0,77.16,76.96,77.06,24600.0,53.4954,53.6065,53.4676,53.5371,24600.0
2008-04-04 14:40:00,77.04,77.11,76.98,77.02,28200.0,53.5232,53.5718,53.4815,53.5093,28200.0
2008-04-04 14:45:00,77.0,77.04,76.95,76.97,17100.0,53.4954,53.5232,53.4607,53.4745,17100.0
2008-04-04 14:50:00,76.98,77.06,76.95,76.98,24100.0,53.4815,53.5371,53.4607,53.4815,24100.0
2008-04-04 14:55:00,76.98,77.03,76.9,76.92,36900.0,53.4815,53.5162,53.4259,53.4398,36900.0
2008-04-04 15:00:00,76.9,76.99,76.73,76.79,43100.0,53.4259,53.4884,53.3078,53.3495,43100.0
2008-04-04 15:05:00,76.75,76.86,76.6,76.73,35600.0,53.3217,53.3981,53.2175,53.3078,35600.0
2008-04-04 15:10:00,76.74,76.75,76.49,76.56,33700.0,53.3148,53.3217,53.1411,53.1897,33700.0
2008-04-04 15:15:00,76.56,76.69,76.55,76.61,13900.0,53.1897,53.28,53.1828,53.2244,13900.0
2008-04-04 15:20:00,76.61,76.76,76.6,76.65,28400.0,53.2244,53.3286,53.2175,53.2522,28400.0
2008-04-04 15:25:00,76.65,76.75,76.6,76.65,36600.0,53.2522,53.3217,53.2175,53.2522,36600.0
2008-04-04 15:30:00,76.63,76.72,76.58,76.62,60400.0,53.2383,53.3009,53.2036,53.2314,60400.0
2008-04-04 15:35:00,76.61,76.62,76.39,76.4,65700.0,53.2244,53.2314,53.0716,53.0785,65700.0
2008-04-04 15:40:00,76.4,76.52,76.28,76.51,54200.0,53.0785,53.1619,52.9952,53.155,54200.0
2008-04-04 15:45:00,76.52,76.62,76.46,76.51,34000.0,53.1619,53.2314,53.1202,53.155,34000.0
2008-04-04 15:50:00,76.56,76.67,76.5,76.58,23400.0,53.1897,53.2661,53.148,53.2036,23400.0
2008-04-04 15:55:00,76.57,76.65,76.51,76.62,24700.0,53.1966,53.2522,53.155,53.2314,24700.0
2008-04-07 09:30:00,77.08,77.11,76.16,76.28,67500.0,53.551,53.5718,52.9118,52.9952,67500.0
2008-04-07 09:35:00,76.28,76.28,75.12,75.45,86500.0,52.9952,52.9952,52.1893,52.4185,86500.0
2008-04-07 09:40:00,75.41,75.46,74.71,75.23,89400.0,52.3907,52.4255,51.9044,52.2657,89400.0
2008-04-07 09:45:00,75.2,75.34,74.8,75.0,75600.0,52.2448,52.3421,51.9669,52.1059,75600.0
2008-04-07 09:50:00,75.07,75.75,75.01,75.54,43500.0,52.1545,52.627,52.1128,52.4811,43500.0
2008-04-07 09:55:00,75.5,75.59,75.31,75.54,31800.0,52.4533,52.5158,52.3213,52.4811,31800.0
2008-04-07 10:00:00,75.51,75.67,75.13,75.24,40300.0,52.4602,52.5714,52.1962,52.2726,40300.0
2008-04-07 10:05:00,75.22,75.28,74.97,75.2,57300.0,52.2587,52.3004,52.0851,52.2448,57300.0
2008-04-07 10:10:00,75.15,75.32,74.85,75.26,77700.0,52.2101,52.3282,52.0017,52.2865,77700.0
2008-04-07 10:15:00,75.26,75.32,75.19,75.26,26700.0,52.2865,52.3282,52.2379,52.2865,26700.0
2008-04-07 10:20:00,75.22,75.31,75.19,75.25,30500.0,52.2587,52.3213,52.2379,52.2796,30500.0
2008-04-07 10:25:00,75.25,75.29,75.0,75.03,32400.0,52.2796,52.3074,52.1059,52.1267,32400.0
2008-04-07 10:30:00,75.02,75.17,74.95,75.14,37000.0,52.1198,52.224,52.0712,52.2032,37000.0
2008-04-07 10:35:00,75.12,75.35,75.12,75.35,20200.0,52.1893,52.3491,52.1893,52.3491,20200.0
2008-04-07 10:40:00,75.34,75.49,75.19,75.33,36300.0,52.3421,52.4463,52.2379,52.3352,36300.0
2008-04-07 10:45:00,75.33,75.67,75.25,75.49,18200.0,52.3352,52.5714,52.2796,52.4463,18200.0
2008-04-07 10:50:00,75.46,75.47,75.34,75.4,6100.0,52.4255,52.4324,52.3421,52.3838,6100.0
2008-04-07 10:55:00,75.39,75.55,75.2,75.55,32900.0,52.3768,52.488,52.2448,52.488,32900.0
2008-04-07 11:00:00,75.51,75.57,75.38,75.4,15500.0,52.4602,52.5019,52.3699,52.3838,15500.0
2008-04-07 11:05:00,75.4,75.41,75.2,75.22,19400.0,52.3838,52.3907,52.2448,52.2587,19400.0
2008-04-07 11:10:00,75.25,75.28,75.15,75.25,11400.0,52.2796,52.3004,52.2101,52.2796,11400.0
2008-04-07 11:15:00,75.22,75.38,75.21,75.38,11800.0,52.2587,52.3699,52.2518,52.3699,11800.0
2008-04-07 11:20:00,75.38,75.43,75.18,75.18,10900.0,52.3699,52.4046,52.231,52.231,10900.0
2008-04-07 11:25:00,75.18,75.27,75.14,75.17,11400.0,52.231,52.2935,52.2032,52.224,11400.0
2008-04-07 11:30:00,75.17,75.36,75.14,75.3,35500.0,52.224,52.356,52.2032,52.3143,35500.0
2008-04-07 11:35:00,75.3,75.37,75.29,75.31,23300.0,52.3143,52.363,52.3074,52.3213,23300.0
2008-04-07 11:40:00,75.32,75.42,75.29,75.31,10800.0,52.3282,52.3977,52.3074,52.3213,10800.0
2008-04-07 11:45:00,75.33,75.42,75.31,75.42,8700.0,52.3352,52.3977,52.3213,52.3977,8700.0
2008-04-07 11:50:00,75.37,75.4,75.33,75.35,6200.0,52.363,52.3838,52.3352,52.3491,6200.0
2008-04-07 11:55:00,75.37,75.37,75.26,75.29,11600.0,52.363,52.363,52.2865,52.3074,11600.0
2008-04-07 12:00:00,75.28,75.29,75.12,75.19,16100.0,52.3004,52.3074,52.1893,52.2379,16100.0
2008-04-07 12:05:00,75.17,75.26,75.1,75.23,35200.0,52.224,52.2865,52.1754,52.2657,35200.0
2008-04-07 12:10:00,75.2,75.26,75.1,75.14,17700.0,52.2448,52.2865,52.1754,52.2032,17700.0
2008-04-07 12:15:00,75.14,75.16,74.98,75.02,20900.0,52.2032,52.2171,52.092,52.1198,20900.0
2008-04-07 12:20:00,75.02,75.09,74.95,74.96,21300.0,52.1198,52.1684,52.0712,52.0781,21300.0
2008-04-07 12:25:00,74.96,75.36,74.95,75.36,21000.0,52.0781,52.356,52.0712,52.356,21000.0
2008-04-07 12:30:00,75.36,75.39,75.28,75.34,11100.0,52.356,52.3768,52.3004,52.3421,11100.0
2008-04-07 12:35:00,75.33,75.55,75.32,75.5,29000.0,52.3352,52.488,52.3282,52.4533,29000.0
2008-04-07 12:40:00,75.49,75.69,75.46,75.64,17800.0,52.4463,52.5853,52.4255,52.5505,17800.0
2008-04-07 12:45:00,75.64,75.66,75.52,75.55,15100.0,52.5505,52.5644,52.4672,52.488,15100.0
2008-04-07 12:50:00,75.58,75.73,75.47,75.47,11400.0,52.5089,52.6131,52.4324,52.4324,11400.0
2008-04-07 12:55:00,75.47,75.57,75.39,75.56,11400.0,52.4324,52.5019,52.3768,52.495,11400.0
2008-04-07 13:00:00,75.56,75.67,75.55,75.64,8900.0,52.495,52.5714,52.488,52.5505,8900.0
2008-04-07 13:05:00,75.64,75.64,75.45,75.54,11700.0,52.5505,52.5505,52.4185,52.4811,11700.0
2008-04-07 13:10:00,75.57,75.63,75.57,75.57,2900.0,52.5019,52.5436,52.5019,52.5019,2900.0
2008-04-07 13:15:00,75.56,75.58,75.39,75.39,11100.0,52.495,52.5089,52.3768,52.3768,11100.0
2008-04-07 13:20:00,75.42,75.52,75.38,75.51,5100.0,52.3977,52.4672,52.3699,52.4602,5100.0
2008-04-07 13:25:00,75.52,75.53,75.47,75.53,8300.0,52.4672,52.4741,52.4324,52.4741,8300.0
2008-04-07 13:30:00,75.53,75.62,75.49,75.55,10200.0,52.4741,52.5366,52.4463,52.488,10200.0
2008-04-07 13:35:00,75.58,75.63,75.23,75.36,10800.0,52.5089,52.5436,52.2657,52.356,10800.0
2008-04-07 13:40:00,75.37,75.41,75.24,75.24,8600.0,52.363,52.3907,52.2726,52.2726,8600.0
2008-04-07 13:45:00,75.2,75.38,75.2,75.33,9400.0,52.2448,52.3699,52.2448,52.3352,9400.0
2008-04-07 13:50:00,75.32,75.33,75.12,75.18,9300.0,52.3282,52.3352,52.1893,52.231,9300.0
2008-04-07 13:55:00,75.17,75.2,74.95,75.03,25900.0,52.224,52.2448,52.0712,52.1267,25900.0
2008-04-07 14:00:00,75.06,75.12,75.01,75.03,17400.0,52.1476,52.1893,52.1128,52.1267,17400.0
2008-04-07 14:05:00,75.03,75.24,75.0,75.24,17500.0,52.1267,52.2726,52.1059,52.2726,17500.0
2008-04-07 14:10:00,75.29,75.43,75.23,75.34,14600.0,52.3074,52.4046,52.2657,52.3421,14600.0
2008-04-07 14:15:00,75.36,75.44,75.29,75.3,9200.0,52.356,52.4116,52.3074,52.3143,9200.0
2008-04-07 14:20:00,75.29,75.35,75.04,75.13,11800.0,52.3074,52.3491,52.1337,52.1962,11800.0
2008-04-07 14:25:00,75.12,75.29,75.1,75.15,14100.0,52.1893,52.3074,52.1754,52.2101,14100.0
2008-04-07 14:30:00,75.14,75.17,74.95,75.01,22100.0,52.2032,52.224,52.0712,52.1128,22100.0
2008-04-07 14:35:00,75.05,75.12,74.94,75.12,17000.0,52.1406,52.1893,52.0642,52.1893,17000.0
2008-04-07 14:40:00,75.13,75.15,74.92,75.04,9700.0,52.1962,52.2101,52.0503,52.1337,9700.0
2008-04-07 14:45:00,75.04,75.12,74.92,75.01,13200.0,52.1337,52.1893,52.0503,52.1128,13200.0
2008-04-07 14:50:00,75.01,75.2,74.94,75.12,9200.0,52.1128,52.2448,52.0642,52.1893,9200.0
2008-04-07 14:55:00,75.11,75.15,75.01,75.06,14300.0,52.1823,52.2101,52.1128,52.1476,14300.0
2008-04-07 15:00:00,75.09,75.09,74.84,75.0,28900.0,52.1684,52.1684,51.9947,52.1059,28900.0
2008-04-07 15:05:00,75.0,75.04,74.8,74.93,21700.0,52.1059,52.1337,51.9669,52.0573,21700.0
2008-04-07 15:10:00,74.89,74.98,74.75,74.97,36600.0,52.0295,52.092,51.9322,52.0851,36600.0
2008-04-07 15:15:00,74.9,74.94,74.79,74.89,25400.0,52.0364,52.0642,51.96,52.0295,25400.0
2008-04-07 15:20:00,74.89,74.97,74.8,74.88,44300.0,52.0295,52.0851,51.9669,52.0225,44300.0
2008-04-07 15:25:00,74.89,75.18,74.85,75.14,36400.0,52.0295,52.231,52.0017,52.2032,36400.0
2008-04-07 15:30:00,75.14,75.17,74.9,74.92,78700.0,52.2032,52.224,52.0364,52.0503,78700.0
2008-04-07 15:35:00,74.91,74.98,74.9,74.93,69700.0,52.0434,52.092,52.0364,52.0573,69700.0
2008-04-07 15:40:00,74.93,75.09,74.93,74.99,80800.0,52.0573,52.1684,52.0573,52.099,80800.0
2008-04-07 15:45:00,74.98,75.07,74.95,74.99,95200.0,52.092,52.1545,52.0712,52.099,95200.0
2008-04-07 15:50:00,74.97,75.03,74.9,74.99,155800.0,52.0851,52.1267,52.0364,52.099,155800.0
2008-04-07 15:55:00,75.0,75.11,74.93,74.99,113600.0,52.1059,52.1823,52.0573,52.099,113600.0
2008-04-08 09:30:00,74.33,74.9,74.33,74.74,16200.0,51.6404,52.0364,51.6404,51.9253,16200.0
2008-04-08 09:35:00,74.83,74.98,74.5,74.61,15000.0,51.9878,52.092,51.7585,51.8349,15000.0
2008-04-08 09:40:00,74.68,74.84,74.61,74.72,44900.0,51.8836,51.9947,51.8349,51.9114,44900.0
2008-04-08 09:45:00,74.7,74.85,74.62,74.82,56300.0,51.8975,52.0017,51.8419,51.9808,56300.0
2008-04-08 09:50:00,74.83,74.87,74.65,74.81,38600.0,51.9878,52.0156,51.8627,51.9739,38600.0
2008-04-08 09:55:00,74.81,74.98,74.75,74.97,23200.0,51.9739,52.092,51.9322,52.0851,23200.0
2008-04-08 10:00:00,74.96,75.06,74.8,75.0,16900.0,52.0781,52.1476,51.9669,52.1059,16900.0
2008-04-08 10:05:00,75.02,75.18,74.9,75.14,19400.0,52.1198,52.231,52.0364,52.2032,19400.0
2008-04-08 10:10:00,75.15,75.3,74.99,75.07,15000.0,52.2101,52.3143,52.099,52.1545,15000.0
2008-04-08 10:15:00,75.04,75.33,75.01,75.3,16700.0,52.1337,52.3352,52.1128,52.3143,16700.0
2008-04-08 10:20:00,75.29,75.35,75.1,75.14,12900.0,52.3074,52.3491,52.1754,52.2032,12900.0
2008-04-08 10:25:00,75.13,75.3,75.1,75.22,8500.0,52.1962,52.3143,52.1754,52.2587,8500.0
2008-04-08 10:30:00,75.21,75.44,75.13,75.4,14400.0,52.2518,52.4116,52.1962,52.3838,14400.0
2008-04-08 10:35:00,75.32,75.7,75.31,75.57,15100.0,52.3282,52.5922,52.3213,52.5019,15100.0
2008-04-08 10:40:00,75.56,75.66,75.54,75.64,9400.0,52.495,52.5644,52.4811,52.5505,9400.0
2008-04-08 10:45:00,75.6,75.62,75.24,75.33,27900.0,52.5227,52.5366,52.2726,52.3352,27900.0
2008-04-08 10:50:00,75.28,75.36,75.15,75.18,10600.0,52.3004,52.356,52.2101,52.231,10600.0
2008-04-08 10:55:00,75.22,75.23,75.15,75.22,8700.0,52.2587,52.2657,52.2101,52.2587,8700.0
2008-04-08 11:00:00,75.21,75.23,75.08,75.15,12900.0,52.2518,52.2657,52.1615,52.2101,12900.0
2008-04-08 11:05:00,75.2,75.26,75.1,75.22,10000.0,52.2448,52.2865,52.1754,52.2587,10000.0
2008-04-08 11:10:00,75.23,75.25,75.03,75.06,7500.0,52.2657,52.2796,52.1267,52.1476,7500.0
2008-04-08 11:15:00,75.04,75.04,74.88,75.03,10400.0,52.1337,52.1337,52.0225,52.1267,10400.0
2008-04-08 11:20:00,74.99,75.14,74.99,75.12,6500.0,52.099,52.2032,52.099,52.1893,6500.0
2008-04-08 11:25:00,75.1,75.1,74.98,75.08,2600.0,52.1754,52.1754,52.092,52.1615,2600.0
2008-04-08 11:30:00,75.05,75.27,75.05,75.22,10400.0,52.1406,52.2935,52.1406,52.2587,10400.0
2008-04-08 11:35:00,75.22,75.23,75.1,75.19,5000.0,52.2587,52.2657,52.1754,52.2379,5000.0
2008-04-08 11:40:00,75.17,75.21,75.08,75.17,4500.0,52.224,52.2518,52.1615,52.224,4500.0
2008-04-08 11:45:00,75.11,75.18,74.83,74.87,20700.0,52.1823,52.231,51.9878,52.0156,20700.0
2008-04-08 11:50:00,74.83,74.89,74.74,74.89,14300.0,51.9878,52.0295,51.9253,52.0295,14300.0
2008-04-08 11:55:00,74.89,74.99,74.87,74.97,3800.0,52.0295,52.099,52.0156,52.0851,3800.0
2008-04-08 12:00:00,75.0,75.03,74.89,74.91,5800.0,52.1059,52.1267,52.0295,52.0434,5800.0
2008-04-08 12:05:00,74.95,75.19,74.92,75.15,15800.0,52.0712,52.2379,52.0503,52.2101,15800.0
2008-04-08 12:10:00,75.16,75.16,75.0,75.11,9200.0,52.2171,52.2171,52.1059,52.1823,9200.0
2008-04-08 12:15:00,75.07,75.11,75.06,75.11,9000.0,52.1545,52.1823,52.1476,52.1823,9000.0
2008-04-08 12:20:00,75.05,75.16,75.02,75.05,13800.0,52.1406,52.2171,52.1198,52.1406,13800.0
2008-04-08 12:25:00,75.08,75.1,74.98,74.98,7100.0,52.1615,52.1754,52.092,52.092,7100.0
2008-04-08 12:30:00,75.04,75.05,74.98,75.03,8200.0,52.1337,52.1406,52.092,52.1267,8200.0
2008-04-08 12:35:00,75.0,75.0,74.95,74.98,1700.0,52.1059,52.1059,52.0712,52.092,1700.0
2008-04-08 12:40:00,74.97,74.99,74.85,74.85,5200.0,52.0851,52.099,52.0017,52.0017,5200.0
2008-04-08 12:45:00,74.85,75.01,74.84,75.01,7600.0,52.0017,52.1128,51.9947,52.1128,7600.0
2008-04-08 12:50:00,75.01,75.05,74.96,75.0,8900.0,52.1128,52.1406,52.0781,52.1059,8900.0
2008-04-08 12:55:00,75.01,75.05,74.98,75.0,6900.0,52.1128,52.1406,52.092,52.1059,6900.0
2008-04-08 13:00:00,75.02,75.05,74.78,74.85,18800.0,52.1198,52.1406,51.9531,52.0017,18800.0
2008-04-08 13:05:00,74.85,74.87,74.8,74.84,5200.0,52.0017,52.0156,51.9669,51.9947,5200.0
2008-04-08 13:10:00,74.85,74.9,74.81,74.81,10500.0,52.0017,52.0364,51.9739,51.9739,10500.0
2008-04-08 13:15:00,74.8,74.82,74.73,74.76,4800.0,51.9669,51.9808,51.9183,51.9392,4800.0
2008-04-08 13:20:00,74.8,74.86,74.78,74.82,3300.0,51.9669,52.0086,51.9531,51.9808,3300.0
2008-04-08 13:25:00,74.79,74.82,74.53,74.53,7500.0,51.96,51.9808,51.7794,51.7794,7500.0
2008-04-08 13:30:00,74.59,74.69,74.52,74.67,8000.0,51.8211,51.8905,51.7724,51.8766,8000.0
2008-04-08 13:35:00,74.7,74.74,74.64,74.71,5200.0,51.8975,51.9253,51.8558,51.9044,5200.0
2008-04-08 13:40:00,74.71,74.72,74.65,74.65,3900.0,51.9044,51.9114,51.8627,51.8627,3900.0
2008-04-08 13:45:00,74.65,74.7,74.6,74.6,9700.0,51.8627,51.8975,51.828,51.828,9700.0
2008-04-08 13:50:00,74.61,74.62,74.52,74.55,18300.0,51.8349,51.8419,51.7724,51.7933,18300.0
2008-04-08 13:55:00,74.55,74.55,74.32,74.34,34100.0,51.7933,51.7933,51.6335,51.6474,34100.0
2008-04-08 14:00:00,74.35,74.47,74.19,74.36,47600.0,51.6543,51.7377,51.5432,51.6613,47600.0
2008-04-08 14:05:00,74.36,74.43,74.08,74.09,19200.0,51.6613,51.7099,51.4667,51.4737,19200.0
2008-04-08 14:10:00,74.1,74.28,74.04,74.21,21300.0,51.4806,51.6057,51.4389,51.557,21300.0
2008-04-08 14:15:00,74.2,74.28,74.14,74.2,11100.0,51.5501,51.6057,51.5084,51.5501,11100.0
2008-04-08 14:20:00,74.19,74.29,74.12,74.19,7500.0,51.5432,51.6126,51.4945,51.5432,7500.0
2008-04-08 14:25:00,74.19,74.53,74.14,74.49,19800.0,51.5432,51.7794,51.5084,51.7516,19800.0
2008-04-08 14:30:00,74.53,74.54,74.36,74.36,7900.0,51.7794,51.7863,51.6613,51.6613,7900.0
2008-04-08 14:35:00,74.36,74.47,74.34,74.36,6200.0,51.6613,51.7377,51.6474,51.6613,6200.0
2008-04-08 14:40:00,74.39,74.47,74.36,74.47,6900.0,51.6821,51.7377,51.6613,51.7377,6900.0
2008-04-08 14:45:00,74.45,74.57,74.45,74.56,6400.0,51.7238,51.8072,51.7238,51.8002,6400.0
2008-04-08 14:50:00,74.57,74.79,74.53,74.72,18400.0,51.8072,51.96,51.7794,51.9114,18400.0
2008-04-08 14:55:00,74.7,74.82,74.67,74.78,7700.0,51.8975,51.9808,51.8766,51.9531,7700.0
2008-04-08 15:00:00,74.81,74.85,74.71,74.76,15200.0,51.9739,52.0017,51.9044,51.9392,15200.0
2008-04-08 15:05:00,74.76,74.87,74.69,74.84,25300.0,51.9392,52.0156,51.8905,51.9947,25300.0
2008-04-08 15:10:00,74.85,74.9,74.61,74.7,13000.0,52.0017,52.0364,51.8349,51.8975,13000.0
2008-04-08 15:15:00,74.67,74.89,74.67,74.81,13900.0,51.8766,52.0295,51.8766,51.9739,13900.0
2008-04-08 15:20:00,74.82,74.83,74.52,74.67,15600.0,51.9808,51.9878,51.7724,51.8766,15600.0
2008-04-08 15:25:00,74.64,74.84,74.62,74.84,14800.0,51.8558,51.9947,51.8419,51.9947,14800.0
2008-04-08 15:30:00,74.84,74.95,74.69,74.74,24300.0,51.9947,52.0712,51.8905,51.9253,24300.0
2008-04-08 15:35:00,74.74,74.81,74.67,74.7,15900.0,51.9253,51.9739,51.8766,51.8975,15900.0
2008-04-08 15:40:00,74.69,74.85,74.63,74.83,21000.0,51.8905,52.0017,51.8488,51.9878,21000.0
2008-04-08 15:45:00,74.86,74.96,74.77,74.93,45300.0,52.0086,52.0781,51.9461,52.0573,45300.0
2008-04-08 15:50:00,74.92,75.0,74.83,74.96,175900.0,52.0503,52.1059,51.9878,52.0781,175900.0
2008-04-08 15:55:00,74.95,75.12,74.82,74.89,76400.0,52.0712,52.1893,51.9808,52.0295,76400.0
2008-04-09 09:30:00,75.1,75.38,74.5,75.26,22400.0,52.1754,52.3699,51.7585,52.2865,22400.0
2008-04-09 09:35:00,75.25,75.37,75.15,75.17,12500.0,52.2796,52.363,52.2101,52.224,12500.0
2008-04-09 09:40:00,75.22,75.22,74.73,74.78,35800.0,52.2587,52.2587,51.9183,51.9531,35800.0
2008-04-09 09:45:00,74.74,74.76,74.51,74.54,12000.0,51.9253,51.9392,51.7655,51.7863,12000.0
2008-04-09 09:50:00,74.57,74.58,74.0,74.01,27100.0,51.8072,51.8141,51.4112,51.4181,27100.0
2008-04-09 09:55:00,74.07,74.15,73.76,74.04,28100.0,51.4598,51.5154,51.2444,51.4389,28100.0
2008-04-09 10:00:00,74.12,74.16,73.58,73.58,20400.0,51.4945,51.5223,51.1194,51.1194,20400.0
2008-04-09 10:05:00,73.64,73.95,73.58,73.93,49200.0,51.161,51.3764,51.1194,51.3625,49200.0
2008-04-09 10:10:00,73.9,74.13,73.9,74.12,23200.0,51.3417,51.5015,51.3417,51.4945,23200.0
2008-04-09 10:15:00,74.07,74.33,74.03,74.32,17200.0,51.4598,51.6404,51.432,51.6335,17200.0
2008-04-09 10:20:00,74.31,74.43,74.17,74.22,24900.0,51.6265,51.7099,51.5293,51.564,24900.0
2008-04-09 10:25:00,74.27,74.37,74.16,74.35,29600.0,51.5987,51.6682,51.5223,51.6543,29600.0
2008-04-09 10:30:00,74.35,74.38,74.04,74.11,81400.0,51.6543,51.6752,51.4389,51.4876,81400.0
2008-04-09 10:35:00,74.13,74.16,73.83,73.92,30700.0,51.5015,51.5223,51.293,51.3556,30700.0
2008-04-09 10:40:00,73.91,73.96,73.78,73.87,21300.0,51.3486,51.3834,51.2583,51.3208,21300.0
2008-04-09 10:45:00,73.88,74.02,73.8,73.82,17900.0,51.3278,51.425,51.2722,51.2861,17900.0
2008-04-09 10:50:00,73.8,73.86,73.66,73.66,21600.0,51.2722,51.3139,51.1749,51.1749,21600.0
2008-04-09 10:55:00,73.68,73.74,73.5,73.54,17800.0,51.1888,51.2305,51.0638,51.0916,17800.0
2008-04-09 11:00:00,73.54,73.64,73.5,73.54,18700.0,51.0916,51.161,51.0638,51.0916,18700.0
2008-04-09 11:05:00,73.55,73.75,73.55,73.72,21900.0,51.0985,51.2375,51.0985,51.2166,21900.0
2008-04-09 11:10:00,73.75,73.77,73.6,73.62,18100.0,51.2375,51.2514,51.1333,51.1471,18100.0
2008-04-09 11:15:00,73.64,73.75,73.6,73.62,27500.0,51.161,51.2375,51.1333,51.1471,27500.0
2008-04-09 11:20:00,73.64,73.66,73.55,73.56,45700.0,51.161,51.1749,51.0985,51.1055,45700.0
2008-04-09 11:25:00,73.57,73.65,73.53,73.56,43200.0,51.1124,51.168,51.0846,51.1055,43200.0
2008-04-09 11:30:00,73.58,73.73,73.55,73.67,22800.0,51.1194,51.2236,51.0985,51.1819,22800.0
2008-04-09 11:35:00,73.67,73.67,73.54,73.55,35700.0,51.1819,51.1819,51.0916,51.0985,35700.0
2008-04-09 11:40:00,73.58,73.7,73.54,73.65,25800.0,51.1194,51.2027,51.0916,51.168,25800.0
2008-04-09 11:45:00,73.66,73.7,73.59,73.65,34800.0,51.1749,51.2027,51.1263,51.168,34800.0
2008-04-09 11:50:00,73.65,73.71,73.61,73.62,37800.0,51.168,51.2097,51.1402,51.1471,37800.0
2008-04-09 11:55:00,73.64,73.73,73.64,73.66,13500.0,51.161,51.2236,51.161,51.1749,13500.0
2008-04-09 12:00:00,73.65,73.73,73.65,73.71,22300.0,51.168,51.2236,51.168,51.2097,22300.0
2008-04-09 12:05:00,73.71,73.79,73.69,73.75,10600.0,51.2097,51.2653,51.1958,51.2375,10600.0
2008-04-09 12:10:00,73.76,73.8,73.55,73.55,39100.0,51.2444,51.2722,51.0985,51.0985,39100.0
2008-04-09 12:15:00,73.59,73.65,73.55,73.57,32000.0,51.1263,51.168,51.0985,51.1124,32000.0
2008-04-09 12:20:00,73.59,73.71,73.55,73.55,52000.0,51.1263,51.2097,51.0985,51.0985,52000.0
2008-04-09 12:25:00,73.58,73.63,73.5,73.58,16400.0,51.1194,51.1541,51.0638,51.1194,16400.0
2008-04-09 12:30:00,73.57,73.61,73.5,73.53,31500.0,51.1124,51.1402,51.0638,51.0846,31500.0
2008-04-09 12:35:00,73.52,73.53,73.28,73.41,26700.0,51.0777,51.0846,50.9109,51.0013,26700.0
2008-04-09 12:40:00,73.41,73.45,73.23,73.23,9100.0,51.0013,51.029,50.8762,50.8762,9100.0
2008-04-09 12:45:00,73.27,73.29,73.21,73.22,14000.0,50.904,50.9179,50.8623,50.8693,14000.0
2008-04-09 12:50:00,73.22,73.26,73.19,73.25,68400.0,50.8693,50.897,50.8484,50.8901,68400.0
2008-04-09 12:55:00,73.22,73.23,73.0,73.01,28700.0,50.8693,50.8762,50.7164,50.7234,28700.0
2008-04-09 13:00:00,73.0,73.11,72.87,72.95,36400.0,50.7164,50.7928,50.6261,50.6817,36400.0
2008-04-09 13:05:00,72.95,73.04,72.85,72.9,34300.0,50.6817,50.7442,50.6122,50.6469,34300.0
2008-04-09 13:10:00,72.93,73.27,72.91,73.25,26400.0,50.6678,50.904,50.6539,50.8901,26400.0
2008-04-09 13:15:00,73.25,73.49,73.25,73.49,20500.0,50.8901,51.0568,50.8901,51.0568,20500.0
2008-04-09 13:20:00,73.48,73.62,73.37,73.56,52700.0,51.0499,51.1471,50.9735,51.1055,52700.0
2008-04-09 13:25:00,73.56,73.64,73.49,73.58,32500.0,51.1055,51.161,51.0568,51.1194,32500.0
2008-04-09 13:30:00,73.57,73.75,73.54,73.65,39100.0,51.1124,51.2375,51.0916,51.168,39100.0
2008-04-09 13:35:00,73.65,73.79,73.62,73.75,30300.0,51.168,51.2653,51.1471,51.2375,30300.0
2008-04-09 13:40:00,73.75,73.97,73.7,73.92,58900.0,51.2375,51.3903,51.2027,51.3556,58900.0
2008-04-09 13:45:00,73.94,74.23,73.9,74.21,57100.0,51.3695,51.5709,51.3417,51.557,57100.0
2008-04-09 13:50:00,74.21,74.37,74.21,74.36,32300.0,51.557,51.6682,51.557,51.6613,32300.0
2008-04-09 13:55:00,74.34,74.65,74.31,74.57,33900.0,51.6474,51.8627,51.6265,51.8072,33900.0
2008-04-09 14:00:00,74.59,74.6,74.2,74.29,25300.0,51.8211,51.828,51.5501,51.6126,25300.0
2008-04-09 14:05:00,74.26,74.26,74.06,74.08,25000.0,51.5918,51.5918,51.4528,51.4667,25000.0
2008-04-09 14:10:00,74.1,74.12,73.89,73.89,24000.0,51.4806,51.4945,51.3347,51.3347,24000.0
2008-04-09 14:15:00,73.89,73.99,73.84,73.9,15600.0,51.3347,51.4042,51.3,51.3417,15600.0
2008-04-09 14:20:00,73.9,73.96,73.83,73.93,19800.0,51.3417,51.3834,51.293,51.3625,19800.0
2008-04-09 14:25:00,73.95,74.16,73.92,74.16,27300.0,51.3764,51.5223,51.3556,51.5223,27300.0
2008-04-09 14:30:00,74.16,74.27,73.92,73.93,45100.0,51.5223,51.5987,51.3556,51.3625,45100.0
2008-04-09 14:35:00,73.92,74.13,73.83,74.06,16700.0,51.3556,51.5015,51.293,51.4528,16700.0
2008-04-09 14:40:00,74.08,74.08,73.97,74.0,16600.0,51.4667,51.4667,51.3903,51.4112,16600.0
2008-04-09 14:45:00,74.0,74.21,74.0,74.21,25700.0,51.4112,51.557,51.4112,51.557,25700.0
2008-04-09 14:50:00,74.21,74.3,74.13,74.21,49300.0,51.557,51.6196,51.5015,51.557,49300.0
2008-04-09 14:55:00,74.21,74.34,74.17,74.2,59400.0,51.557,51.6474,51.5293,51.5501,59400.0
2008-04-09 15:00:00,74.21,74.23,74.01,74.03,28700.0,51.557,51.5709,51.4181,51.432,28700.0
2008-04-09 15:05:00,74.03,74.17,74.0,74.09,33600.0,51.432,51.5293,51.4112,51.4737,33600.0
2008-04-09 15:10:00,74.09,74.13,74.0,74.13,24500.0,51.4737,51.5015,51.4112,51.5015,24500.0
2008-04-09 15:15:00,74.14,74.2,73.92,74.0,61700.0,51.5084,51.5501,51.3556,51.4112,61700.0
2008-04-09 15:20:00,74.0,74.05,73.94,73.97,53000.0,51.4112,51.4459,51.3695,51.3903,53000.0
2008-04-09 15:25:00,73.97,74.09,73.97,74.0,44800.0,51.3903,51.4737,51.3903,51.4112,44800.0
2008-04-09 15:30:00,74.0,74.03,73.92,74.0,44500.0,51.4112,51.432,51.3556,51.4112,44500.0
2008-04-09 15:35:00,74.0,74.14,74.0,74.04,51700.0,51.4112,51.5084,51.4112,51.4389,51700.0
2008-04-09 15:40:00,74.03,74.14,73.92,74.13,80000.0,51.432,51.5084,51.3556,51.5015,80000.0
2008-04-09 15:45:00,74.13,74.14,73.95,74.05,97500.0,51.5015,51.5084,51.3764,51.4459,97500.0
2008-04-09 15:50:00,74.06,74.19,74.03,74.18,162100.0,51.4528,51.5432,51.432,51.5362,162100.0
2008-04-09 15:55:00,74.15,74.18,73.92,74.01,173600.0,51.5154,51.5362,51.3556,51.4181,173600.0
2008-04-10 09:30:00,72.65,72.7,72.36,72.58,223900.0,50.4732,50.508,50.2718,50.4246,223900.0
2008-04-10 09:35:00,72.58,73.48,72.57,73.4,325500.0,50.4246,51.0499,50.4177,50.9943,325500.0
2008-04-10 09:40:00,73.37,73.47,72.8,73.28,121700.0,50.9735,51.0429,50.5775,50.9109,121700.0
2008-04-10 09:45:00,73.35,73.58,72.8,72.84,76500.0,50.9596,51.1194,50.5775,50.6052,76500.0
2008-04-10 09:50:00,72.86,72.88,72.65,72.86,99000.0,50.6191,50.633,50.4732,50.6191,99000.0
2008-04-10 09:55:00,72.86,73.16,72.84,73.05,89300.0,50.6191,50.8276,50.6052,50.7511,89300.0
2008-04-10 10:00:00,73.05,73.33,73.0,73.3,49400.0,50.7511,50.9457,50.7164,50.9248,49400.0
2008-04-10 10:05:00,73.29,74.06,73.27,73.88,112500.0,50.9179,51.4528,50.904,51.3278,112500.0
2008-04-10 10:10:00,73.93,74.34,73.9,74.13,131900.0,51.3625,51.6474,51.3417,51.5015,131900.0
2008-04-10 10:15:00,74.13,74.13,73.76,73.89,67700.0,51.5015,51.5015,51.2444,51.3347,67700.0
2008-04-10 10:20:00,73.88,74.27,73.82,73.99,69300.0,51.3278,51.5987,51.2861,51.4042,69300.0
2008-04-10 10:25:00,73.96,74.0,73.81,73.94,50000.0,51.3834,51.4112,51.2792,51.3695,50000.0
2008-04-10 10:30:00,73.93,74.18,73.92,74.13,56700.0,51.3625,51.5362,51.3556,51.5015,56700.0
2008-04-10 10:35:00,74.13,74.52,74.12,74.49,66600.0,51.5015,51.7724,51.4945,51.7516,66600.0
2008-04-10 10:40:00,74.48,74.84,74.48,74.72,77600.0,51.7446,51.9947,51.7446,51.9114,77600.0
2008-04-10 10:45:00,74.7,74.9,74.65,74.85,67100.0,51.8975,52.0364,51.8627,52.0017,67100.0
2008-04-10 10:50:00,74.86,74.92,74.63,74.65,60000.0,52.0086,52.0503,51.8488,51.8627,60000.0
2008-04-10 10:55:00,74.67,75.13,74.66,74.99,63400.0,51.8766,52.1962,51.8697,52.099,63400.0
2008-04-10 11:00:00,74.99,75.09,74.87,74.94,63600.0,52.099,52.1684,52.0156,52.0642,63600.0
2008-04-10 11:05:00,74.93,75.16,74.89,75.16,41700.0,52.0573,52.2171,52.0295,52.2171,41700.0
2008-04-10 11:10:00,75.16,75.42,75.02,75.42,89100.0,52.2171,52.3977,52.1198,52.3977,89100.0
2008-04-10 11:15:00,75.36,75.39,75.11,75.16,33300.0,52.356,52.3768,52.1823,52.2171,33300.0
2008-04-10 11:20:00,75.16,75.34,75.16,75.16,36800.0,52.2171,52.3421,52.2171,52.2171,36800.0
2008-04-10 11:25:00,75.17,75.27,75.07,75.19,44500.0,52.224,52.2935,52.1545,52.2379,44500.0
2008-04-10 11:30:00,75.16,75.25,75.12,75.22,41500.0,52.2171,52.2796,52.1893,52.2587,41500.0
2008-04-10 11:35:00,75.24,75.25,75.15,75.19,41900.0,52.2726,52.2796,52.2101,52.2379,41900.0
2008-04-10 11:40:00,75.19,75.28,75.12,75.23,27400.0,52.2379,52.3004,52.1893,52.2657,27400.0
2008-04-10 11:45:00,75.21,75.29,75.17,75.27,17800.0,52.2518,52.3074,52.224,52.2935,17800.0
2008-04-10 11:50:00,75.29,75.45,75.29,75.4,11300.0,52.3074,52.4185,52.3074,52.3838,11300.0
2008-04-10 11:55:00,75.43,75.89,75.4,75.49,26900.0,52.4046,52.7242,52.3838,52.4463,26900.0
2008-04-10 12:00:00,75.53,75.56,75.12,75.15,31300.0,52.4741,52.495,52.1893,52.2101,31300.0
2008-04-10 12:05:00,75.14,75.17,74.94,75.05,26800.0,52.2032,52.224,52.0642,52.1406,26800.0
2008-04-10 12:10:00,75.05,75.08,74.93,74.96,25000.0,52.1406,52.1615,52.0573,52.0781,25000.0
2008-04-10 12:15:00,74.94,75.04,74.93,74.96,16100.0,52.0642,52.1337,52.0573,52.0781,16100.0
2008-04-10 12:20:00,74.98,75.04,74.94,74.96,20600.0,52.092,52.1337,52.0642,52.0781,20600.0
2008-04-10 12:25:00,74.96,74.96,74.67,74.69,61700.0,52.0781,52.0781,51.8766,51.8905,61700.0
2008-04-10 12:30:00,74.69,74.75,74.69,74.72,43700.0,51.8905,51.9322,51.8905,51.9114,43700.0
2008-04-10 12:35:00,74.7,74.85,74.7,74.82,24300.0,51.8975,52.0017,51.8975,51.9808,24300.0
2008-04-10 12:40:00,74.81,74.83,74.71,74.79,14500.0,51.9739,51.9878,51.9044,51.96,14500.0
2008-04-10 12:45:00,74.77,74.91,74.63,74.9,63400.0,51.9461,52.0434,51.8488,52.0364,63400.0
2008-04-10 12:50:00,74.89,74.95,74.72,74.77,57600.0,52.0295,52.0712,51.9114,51.9461,57600.0
2008-04-10 12:55:00,74.74,74.85,74.67,74.69,27600.0,51.9253,52.0017,51.8766,51.8905,27600.0
2008-04-10 13:00:00,74.69,74.8,74.59,74.62,25400.0,51.8905,51.9669,51.8211,51.8419,25400.0
2008-04-10 13:05:00,74.62,74.69,74.6,74.67,40700.0,51.8419,51.8905,51.828,51.8766,40700.0
2008-04-10 13:10:00,74.67,74.73,74.64,74.65,30100.0,51.8766,51.9183,51.8558,51.8627,30100.0
2008-04-10 13:15:00,74.65,74.66,74.58,74.61,13600.0,51.8627,51.8697,51.8141,51.8349,13600.0
2008-04-10 13:20:00,74.63,74.73,74.56,74.67,34300.0,51.8488,51.9183,51.8002,51.8766,34300.0
2008-04-10 13:25:00,74.68,74.71,74.58,74.61,19000.0,51.8836,51.9044,51.8141,51.8349,19000.0
2008-04-10 13:30:00,74.61,74.94,74.61,74.71,28300.0,51.8349,52.0642,51.8349,51.9044,28300.0
2008-04-10 13:35:00,74.64,74.77,74.63,74.66,15000.0,51.8558,51.9461,51.8488,51.8697,15000.0
2008-04-10 13:40:00,74.67,74.81,74.59,74.75,28100.0,51.8766,51.9739,51.8211,51.9322,28100.0
2008-04-10 13:45:00,74.77,74.78,74.67,74.72,13900.0,51.9461,51.9531,51.8766,51.9114,13900.0
2008-04-10 13:50:00,74.73,74.77,74.6,74.63,26100.0,51.9183,51.9461,51.828,51.8488,26100.0
2008-04-10 13:55:00,74.63,74.69,74.31,74.36,33800.0,51.8488,51.8905,51.6265,51.6613,33800.0
2008-04-10 14:00:00,74.36,74.52,74.36,74.49,28300.0,51.6613,51.7724,51.6613,51.7516,28300.0
2008-04-10 14:05:00,74.48,74.66,74.48,74.56,14500.0,51.7446,51.8697,51.7446,51.8002,14500.0
2008-04-10 14:10:00,74.55,74.77,74.55,74.7,22300.0,51.7933,51.9461,51.7933,51.8975,22300.0
2008-04-10 14:15:00,74.7,74.8,74.63,74.72,29100.0,51.8975,51.9669,51.8488,51.9114,29100.0
2008-04-10 14:20:00,74.72,74.74,74.52,74.59,24600.0,51.9114,51.9253,51.7724,51.8211,24600.0
2008-04-10 14:25:00,74.59,74.61,74.32,74.33,41700.0,51.8211,51.8349,51.6335,51.6404,41700.0
2008-04-10 14:30:00,74.35,74.36,74.16,74.18,31100.0,51.6543,51.6613,51.5223,51.5362,31100.0
2008-04-10 14:35:00,74.22,74.27,74.07,74.12,48800.0,51.564,51.5987,51.4598,51.4945,48800.0
2008-04-10 14:40:00,74.12,74.29,74.0,74.2,42700.0,51.4945,51.6126,51.4112,51.5501,42700.0
2008-04-10 14:45:00,74.17,74.21,73.97,73.97,68800.0,51.5293,51.557,51.3903,51.3903,68800.0
2008-04-10 14:50:00,73.97,74.21,73.97,74.2,52900.0,51.3903,51.557,51.3903,51.5501,52900.0
2008-04-10 14:55:00,74.18,74.2,74.09,74.12,29900.0,51.5362,51.5501,51.4737,51.4945,29900.0
2008-04-10 15:00:00,74.11,74.17,74.01,74.12,41700.0,51.4876,51.5293,51.4181,51.4945,41700.0
2008-04-10 15:05:00,74.13,74.17,73.94,73.94,31800.0,51.5015,51.5293,51.3695,51.3695,31800.0
2008-04-10 15:10:00,73.94,74.03,73.84,73.9,55400.0,51.3695,51.432,51.3,51.3417,55400.0
2008-04-10 15:15:00,73.91,74.0,73.88,73.99,62700.0,51.3486,51.4112,51.3278,51.4042,62700.0
2008-04-10 15:20:00,73.99,74.0,73.82,73.94,46500.0,51.4042,51.4112,51.2861,51.3695,46500.0
2008-04-10 15:25:00,73.91,74.0,73.82,73.93,32700.0,51.3486,51.4112,51.2861,51.3625,32700.0
2008-04-10 15:30:00,73.94,73.94,73.66,73.73,93100.0,51.3695,51.3695,51.1749,51.2236,93100.0
2008-04-10 15:35:00,73.73,73.77,73.61,73.63,60700.0,51.2236,51.2514,51.1402,51.1541,60700.0
2008-04-10 15:40:00,73.63,73.78,73.54,73.71,97300.0,51.1541,51.2583,51.0916,51.2097,97300.0
2008-04-10 15:45:00,73.74,73.86,73.68,73.78,53000.0,51.2305,51.3139,51.1888,51.2583,53000.0
2008-04-10 15:50:00,73.76,74.0,73.74,73.97,95400.0,51.2444,51.4112,51.2305,51.3903,95400.0
2008-04-10 15:55:00,73.98,74.0,73.92,74.0,100800.0,51.3973,51.4112,51.3556,51.4112,100800.0
2008-04-11 09:30:00,72.68,72.68,71.55,71.89,182000.0,50.4941,50.4941,49.709,49.9452,182000.0
2008-04-11 09:35:00,71.88,71.88,71.6,71.69,122800.0,49.9383,49.9383,49.7438,49.8063,122800.0
2008-04-11 09:40:00,71.69,71.76,71.59,71.59,160100.0,49.8063,49.8549,49.7368,49.7368,160100.0
2008-04-11 09:45:00,71.59,71.7,71.26,71.5,270900.0,49.7368,49.8132,49.5076,49.6743,270900.0
2008-04-11 09:50:00,71.5,71.95,71.5,71.88,213300.0,49.6743,49.9869,49.6743,49.9383,213300.0
2008-04-11 09:55:00,71.83,72.08,71.7,71.89,217300.0,49.9036,50.0772,49.8132,49.9452,217300.0
2008-04-11 10:00:00,71.89,72.08,71.77,71.94,104200.0,49.9452,50.0772,49.8619,49.98,104200.0
2008-04-11 10:05:00,71.96,71.99,71.76,71.8,85600.0,49.9939,50.0147,49.8549,49.8827,85600.0
2008-04-11 10:10:00,71.79,71.85,71.73,71.75,88700.0,49.8758,49.9175,49.8341,49.848,88700.0
2008-04-11 10:15:00,71.75,71.95,71.53,71.82,156500.0,49.848,49.9869,49.6951,49.8966,156500.0
2008-04-11 10:20:00,71.78,71.83,71.6,71.67,57800.0,49.8688,49.9036,49.7438,49.7924,57800.0
2008-04-11 10:25:00,71.67,71.82,71.62,71.69,59200.0,49.7924,49.8966,49.7577,49.8063,59200.0
2008-04-11 10:30:00,71.72,71.74,71.55,71.58,73700.0,49.8271,49.841,49.709,49.7299,73700.0
2008-04-11 10:35:00,71.58,71.67,71.5,71.58,68300.0,49.7299,49.7924,49.6743,49.7299,68300.0
2008-04-11 10:40:00,71.59,71.67,71.53,71.62,58500.0,49.7368,49.7924,49.6951,49.7577,58500.0
2008-04-11 10:45:00,71.62,71.69,71.56,71.66,136000.0,49.7577,49.8063,49.716,49.7854,136000.0
2008-04-11 10:50:00,71.67,71.69,71.31,71.31,113100.0,49.7924,49.8063,49.5423,49.5423,113100.0
2008-04-11 10:55:00,71.36,71.37,71.16,71.29,64700.0,49.577,49.584,49.4381,49.5284,64700.0
2008-04-11 11:00:00,71.24,71.25,71.06,71.07,76900.0,49.4937,49.5006,49.3686,49.3755,76900.0
2008-04-11 11:05:00,71.08,71.44,71.02,71.21,84900.0,49.3825,49.6326,49.3408,49.4728,84900.0
2008-04-11 11:10:00,71.22,71.3,71.02,71.04,59500.0,49.4798,49.5353,49.3408,49.3547,59500.0
2008-04-11 11:15:00,71.06,71.42,70.92,71.3,95900.0,49.3686,49.6187,49.2713,49.5353,95900.0
2008-04-11 11:20:00,71.29,71.29,71.1,71.16,45200.0,49.5284,49.5284,49.3964,49.4381,45200.0
2008-04-11 11:25:00,71.2,71.2,71.02,71.11,37100.0,49.4659,49.4659,49.3408,49.4033,37100.0
2008-04-11 11:30:00,71.1,71.18,71.02,71.11,37300.0,49.3964,49.452,49.3408,49.4033,37300.0
2008-04-11 11:35:00,71.11,71.22,71.08,71.21,41900.0,49.4033,49.4798,49.3825,49.4728,41900.0
2008-04-11 11:40:00,71.18,71.24,71.09,71.11,37400.0,49.452,49.4937,49.3894,49.4033,37400.0
2008-04-11 11:45:00,71.1,71.22,71.1,71.17,31800.0,49.3964,49.4798,49.3964,49.445,31800.0
2008-04-11 11:50:00,71.18,71.29,71.1,71.28,49700.0,49.452,49.5284,49.3964,49.5214,49700.0
2008-04-11 11:55:00,71.25,71.35,71.2,71.34,19300.0,49.5006,49.5701,49.4659,49.5631,19300.0
2008-04-11 12:00:00,71.3,71.37,71.19,71.29,33300.0,49.5353,49.584,49.4589,49.5284,33300.0
2008-04-11 12:05:00,71.27,71.3,71.19,71.24,28500.0,49.5145,49.5353,49.4589,49.4937,28500.0
2008-04-11 12:10:00,71.22,71.27,71.15,71.17,18900.0,49.4798,49.5145,49.4311,49.445,18900.0
2008-04-11 12:15:00,71.2,71.21,71.11,71.19,24800.0,49.4659,49.4728,49.4033,49.4589,24800.0
2008-04-11 12:20:00,71.2,71.2,71.0,71.01,37800.0,49.4659,49.4659,49.3269,49.3339,37800.0
2008-04-11 12:25:00,71.0,71.03,70.93,70.98,74300.0,49.3269,49.3478,49.2783,49.313,74300.0
2008-04-11 12:30:00,70.96,71.05,70.95,71.0,23700.0,49.2991,49.3617,49.2922,49.3269,23700.0
2008-04-11 12:35:00,71.0,71.03,70.95,70.98,23700.0,49.3269,49.3478,49.2922,49.313,23700.0
2008-04-11 12:40:00,70.99,71.03,70.95,71.01,23200.0,49.32,49.3478,49.2922,49.3339,23200.0
2008-04-11 12:45:00,71.01,71.05,70.93,70.93,20400.0,49.3339,49.3617,49.2783,49.2783,20400.0
2008-04-11 12:50:00,70.92,70.93,70.8,70.82,36800.0,49.2713,49.2783,49.188,49.2019,36800.0
2008-04-11 12:55:00,70.82,70.82,70.7,70.7,34900.0,49.2019,49.2019,49.1185,49.1185,34900.0
2008-04-11 13:00:00,70.71,70.72,70.51,70.68,73900.0,49.1254,49.1324,48.9865,49.1046,73900.0
2008-04-11 13:05:00,70.68,70.81,70.65,70.71,22300.0,49.1046,49.1949,49.0838,49.1254,22300.0
2008-04-11 13:10:00,70.71,70.73,70.63,70.7,27300.0,49.1254,49.1393,49.0699,49.1185,27300.0
2008-04-11 13:15:00,70.7,70.81,70.67,70.71,31000.0,49.1185,49.1949,49.0977,49.1254,31000.0
2008-04-11 13:20:00,70.71,70.82,70.67,70.77,54700.0,49.1254,49.2019,49.0977,49.1671,54700.0
2008-04-11 13:25:00,70.75,70.8,70.68,70.7,23100.0,49.1532,49.188,49.1046,49.1185,23100.0
2008-04-11 13:30:00,70.7,70.71,70.62,70.64,32300.0,49.1185,49.1254,49.0629,49.0768,32300.0
2008-04-11 13:35:00,70.66,70.72,70.56,70.72,29000.0,49.0907,49.1324,49.0212,49.1324,29000.0
2008-04-11 13:40:00,70.69,70.75,70.6,70.6,34300.0,49.1115,49.1532,49.049,49.049,34300.0
2008-04-11 13:45:00,70.65,70.8,70.64,70.75,27200.0,49.0838,49.188,49.0768,49.1532,27200.0
2008-04-11 13:50:00,70.76,70.83,70.69,70.81,49100.0,49.1602,49.2088,49.1115,49.1949,49100.0
2008-04-11 13:55:00,70.81,70.85,70.68,70.68,19000.0,49.1949,49.2227,49.1046,49.1046,19000.0
2008-04-11 14:00:00,70.71,70.75,70.62,70.73,34600.0,49.1254,49.1532,49.0629,49.1393,34600.0
2008-04-11 14:05:00,70.73,70.89,70.64,70.79,38600.0,49.1393,49.2505,49.0768,49.181,38600.0
2008-04-11 14:10:00,70.79,70.82,70.75,70.77,36100.0,49.181,49.2019,49.1532,49.1671,36100.0
2008-04-11 14:15:00,70.78,70.95,70.74,70.95,57400.0,49.1741,49.2922,49.1463,49.2922,57400.0
2008-04-11 14:20:00,70.92,71.0,70.87,70.93,47800.0,49.2713,49.3269,49.2366,49.2783,47800.0
2008-04-11 14:25:00,70.92,70.98,70.89,70.93,29900.0,49.2713,49.313,49.2505,49.2783,29900.0
2008-04-11 14:30:00,70.94,71.05,70.92,70.98,60800.0,49.2852,49.3617,49.2713,49.313,60800.0
2008-04-11 14:35:00,70.99,71.04,70.88,70.89,27600.0,49.32,49.3547,49.2435,49.2505,27600.0
2008-04-11 14:40:00,70.9,71.02,70.87,70.87,37200.0,49.2574,49.3408,49.2366,49.2366,37200.0
2008-04-11 14:45:00,70.89,70.96,70.87,70.96,13000.0,49.2505,49.2991,49.2366,49.2991,13000.0
2008-04-11 14:50:00,70.96,71.09,70.94,71.02,37700.0,49.2991,49.3894,49.2852,49.3408,37700.0
2008-04-11 14:55:00,71.04,71.08,70.75,70.81,58400.0,49.3547,49.3825,49.1532,49.1949,58400.0
2008-04-11 15:00:00,70.81,70.82,70.69,70.69,40700.0,49.1949,49.2019,49.1115,49.1115,40700.0
2008-04-11 15:05:00,70.71,70.79,70.57,70.58,53900.0,49.1254,49.181,49.0282,49.0351,53900.0
2008-04-11 15:10:00,70.56,70.64,70.51,70.56,60300.0,49.0212,49.0768,48.9865,49.0212,60300.0
2008-04-11 15:15:00,70.54,70.62,70.51,70.54,45100.0,49.0073,49.0629,48.9865,49.0073,45100.0
2008-04-11 15:20:00,70.55,70.72,70.5,70.7,146400.0,49.0143,49.1324,48.9795,49.1185,146400.0
2008-04-11 15:25:00,70.73,70.8,70.56,70.71,76600.0,49.1393,49.188,49.0212,49.1254,76600.0
2008-04-11 15:30:00,70.69,70.78,70.56,70.78,70400.0,49.1115,49.1741,49.0212,49.1741,70400.0
2008-04-11 15:35:00,70.75,70.88,70.6,70.65,198400.0,49.1532,49.2435,49.049,49.0838,198400.0
2008-04-11 15:40:00,70.65,70.78,70.55,70.58,95800.0,49.0838,49.1741,49.0143,49.0351,95800.0
2008-04-11 15:45:00,70.56,70.66,70.53,70.58,78700.0,49.0212,49.0907,49.0004,49.0351,78700.0
2008-04-11 15:50:00,70.57,70.68,70.51,70.64,162300.0,49.0282,49.1046,48.9865,49.0768,162300.0
2008-04-11 15:55:00,70.64,70.8,70.54,70.8,162900.0,49.0768,49.188,49.0073,49.188,162900.0
2008-04-14 09:30:00,70.95,71.07,69.95,70.16,119800.0,49.2922,49.3755,48.5974,48.7433,119800.0
2008-04-14 09:35:00,70.17,70.64,70.06,70.22,58400.0,48.7503,49.0768,48.6739,48.785,58400.0
2008-04-14 09:40:00,70.22,70.78,70.09,70.48,67500.0,48.785,49.1741,48.6947,48.9656,67500.0
2008-04-14 09:45:00,70.49,70.57,70.35,70.39,60000.0,48.9726,49.0282,48.8753,48.9031,60000.0
2008-04-14 09:50:00,70.38,70.58,70.25,70.57,63300.0,48.8962,49.0351,48.8059,49.0282,63300.0
2008-04-14 09:55:00,70.59,70.79,70.35,70.66,41900.0,49.0421,49.181,48.8753,49.0907,41900.0
2008-04-14 10:00:00,70.63,70.72,70.56,70.68,50800.0,49.0699,49.1324,49.0212,49.1046,50800.0
2008-04-14 10:05:00,70.66,70.66,70.37,70.48,37600.0,49.0907,49.0907,48.8892,48.9656,37600.0
2008-04-14 10:10:00,70.46,70.61,70.46,70.6,27800.0,48.9518,49.056,48.9518,49.049,27800.0
2008-04-14 10:15:00,70.6,70.63,70.55,70.6,26800.0,49.049,49.0699,49.0143,49.049,26800.0
2008-04-14 10:20:00,70.61,70.72,70.44,70.6,33900.0,49.056,49.1324,48.9379,49.049,33900.0
2008-04-14 10:25:00,70.55,70.89,70.55,70.83,20900.0,49.0143,49.2505,49.0143,49.2088,20900.0
2008-04-14 10:30:00,70.84,71.0,70.83,70.99,65900.0,49.2158,49.3269,49.2088,49.32,65900.0
2008-04-14 10:35:00,71.0,71.04,70.96,71.02,52600.0,49.3269,49.3547,49.2991,49.3408,52600.0
2008-04-14 10:40:00,71.01,71.06,70.8,70.8,29000.0,49.3339,49.3686,49.188,49.188,29000.0
2008-04-14 10:45:00,70.85,70.85,70.68,70.74,28200.0,49.2227,49.2227,49.1046,49.1463,28200.0
2008-04-14 10:50:00,70.76,70.79,70.6,70.69,17700.0,49.1602,49.181,49.049,49.1115,17700.0
2008-04-14 10:55:00,70.66,70.9,70.66,70.85,25200.0,49.0907,49.2574,49.0907,49.2227,25200.0
2008-04-14 11:00:00,70.85,71.05,70.83,70.96,37600.0,49.2227,49.3617,49.2088,49.2991,37600.0
2008-04-14 11:05:00,70.93,71.13,70.87,70.91,38100.0,49.2783,49.4172,49.2366,49.2644,38100.0
2008-04-14 11:10:00,70.95,70.99,70.73,70.74,17600.0,49.2922,49.32,49.1393,49.1463,17600.0
2008-04-14 11:15:00,70.69,70.87,70.58,70.84,39000.0,49.1115,49.2366,49.0351,49.2158,39000.0
2008-04-14 11:20:00,70.86,70.9,70.78,70.8,21000.0,49.2297,49.2574,49.1741,49.188,21000.0
2008-04-14 11:25:00,70.8,70.84,70.65,70.74,20100.0,49.188,49.2158,49.0838,49.1463,20100.0
2008-04-14 11:30:00,70.77,70.81,70.7,70.8,16000.0,49.1671,49.1949,49.1185,49.188,16000.0
2008-04-14 11:35:00,70.79,70.82,70.66,70.69,16400.0,49.181,49.2019,49.0907,49.1115,16400.0
2008-04-14 11:40:00,70.75,70.77,70.59,70.64,21700.0,49.1532,49.1671,49.0421,49.0768,21700.0
2008-04-14 11:45:00,70.65,70.75,70.64,70.75,32500.0,49.0838,49.1532,49.0768,49.1532,32500.0
2008-04-14 11:50:00,70.75,70.9,70.75,70.75,33300.0,49.1532,49.2574,49.1532,49.1532,33300.0
2008-04-14 11:55:00,70.79,70.87,70.75,70.87,18900.0,49.181,49.2366,49.1532,49.2366,18900.0
2008-04-14 12:00:00,70.84,70.9,70.75,70.76,25400.0,49.2158,49.2574,49.1532,49.1602,25400.0
2008-04-14 12:05:00,70.76,70.82,70.59,70.65,36300.0,49.1602,49.2019,49.0421,49.0838,36300.0
2008-04-14 12:10:00,70.63,70.72,70.57,70.57,12900.0,49.0699,49.1324,49.0282,49.0282,12900.0
2008-04-14 12:15:00,70.57,70.71,70.5,70.69,28800.0,49.0282,49.1254,48.9795,49.1115,28800.0
2008-04-14 12:20:00,70.72,70.8,70.54,70.61,38900.0,49.1324,49.188,49.0073,49.056,38900.0
2008-04-14 12:25:00,70.65,70.91,70.62,70.89,24500.0,49.0838,49.2644,49.0629,49.2505,24500.0
2008-04-14 12:30:00,70.9,70.91,70.72,70.77,19900.0,49.2574,49.2644,49.1324,49.1671,19900.0
2008-04-14 12:35:00,70.76,70.8,70.66,70.68,8200.0,49.1602,49.188,49.0907,49.1046,8200.0
2008-04-14 12:40:00,70.71,70.81,70.59,70.7,22300.0,49.1254,49.1949,49.0421,49.1185,22300.0
2008-04-14 12:45:00,70.72,70.81,70.67,70.71,20300.0,49.1324,49.1949,49.0977,49.1254,20300.0
2008-04-14 12:50:00,70.77,70.88,70.75,70.75,21900.0,49.1671,49.2435,49.1532,49.1532,21900.0
2008-04-14 12:55:00,70.75,70.81,70.68,70.73,31500.0,49.1532,49.1949,49.1046,49.1393,31500.0
2008-04-14 13:00:00,70.74,70.76,70.71,70.75,15300.0,49.1463,49.1602,49.1254,49.1532,15300.0
2008-04-14 13:05:00,70.77,70.8,70.71,70.73,8200.0,49.1671,49.188,49.1254,49.1393,8200.0
2008-04-14 13:10:00,70.75,70.78,70.68,70.74,8600.0,49.1532,49.1741,49.1046,49.1463,8600.0
2008-04-14 13:15:00,70.71,70.74,70.5,70.56,16000.0,49.1254,49.1463,48.9795,49.0212,16000.0
2008-04-14 13:20:00,70.55,70.68,70.52,70.64,13300.0,49.0143,49.1046,48.9934,49.0768,13300.0
2008-04-14 13:25:00,70.62,70.64,70.42,70.6,27900.0,49.0629,49.0768,48.924,49.049,27900.0
2008-04-14 13:30:00,70.63,70.63,70.4,70.41,20700.0,49.0699,49.0699,48.9101,48.917,20700.0
2008-04-14 13:35:00,70.4,70.45,70.39,70.41,11300.0,48.9101,48.9448,48.9031,48.917,11300.0
2008-04-14 13:40:00,70.41,70.45,70.26,70.36,33900.0,48.917,48.9448,48.8128,48.8823,33900.0
2008-04-14 13:45:00,70.39,70.39,70.29,70.31,10600.0,48.9031,48.9031,48.8336,48.8475,10600.0
2008-04-14 13:50:00,70.3,70.36,70.21,70.25,10800.0,48.8406,48.8823,48.7781,48.8059,10800.0
2008-04-14 13:55:00,70.25,70.32,70.23,70.29,9600.0,48.8059,48.8545,48.792,48.8336,9600.0
2008-04-14 14:00:00,70.29,70.3,70.19,70.19,29000.0,48.8336,48.8406,48.7642,48.7642,29000.0
2008-04-14 14:05:00,70.19,70.27,69.88,69.88,85100.0,48.7642,48.8198,48.5488,48.5488,85100.0
2008-04-14 14:10:00,69.87,70.1,69.84,70.03,33800.0,48.5419,48.7016,48.521,48.653,33800.0
2008-04-14 14:15:00,70.02,70.04,69.81,69.81,26400.0,48.6461,48.66,48.5002,48.5002,26400.0
2008-04-14 14:20:00,69.83,69.98,69.76,69.84,44800.0,48.5141,48.6183,48.4654,48.521,44800.0
2008-04-14 14:25:00,69.84,69.87,69.76,69.87,17300.0,48.521,48.5419,48.4654,48.5419,17300.0
2008-04-14 14:30:00,69.87,70.14,69.86,70.06,92600.0,48.5419,48.7294,48.5349,48.6739,92600.0
2008-04-14 14:35:00,70.07,70.12,69.99,70.07,18100.0,48.6808,48.7155,48.6252,48.6808,18100.0
2008-04-14 14:40:00,70.08,70.14,70.06,70.11,21000.0,48.6878,48.7294,48.6739,48.7086,21000.0
2008-04-14 14:45:00,70.12,70.18,70.04,70.04,17400.0,48.7155,48.7572,48.66,48.66,17400.0
2008-04-14 14:50:00,70.03,70.06,69.96,69.98,12300.0,48.653,48.6739,48.6044,48.6183,12300.0
2008-04-14 14:55:00,69.99,70.01,69.91,70.0,45700.0,48.6252,48.6391,48.5696,48.6322,45700.0
2008-04-14 15:00:00,70.02,70.1,70.0,70.02,32600.0,48.6461,48.7016,48.6322,48.6461,32600.0
2008-04-14 15:05:00,70.04,70.04,69.95,70.02,20900.0,48.66,48.66,48.5974,48.6461,20900.0
2008-04-14 15:10:00,70.02,70.02,69.95,69.99,8500.0,48.6461,48.6461,48.5974,48.6252,8500.0
2008-04-14 15:15:00,69.99,70.03,69.98,70.02,29200.0,48.6252,48.653,48.6183,48.6461,29200.0
2008-04-14 15:20:00,70.02,70.04,69.97,70.0,165900.0,48.6461,48.66,48.6113,48.6322,165900.0
2008-04-14 15:25:00,70.0,70.04,69.99,70.03,80800.0,48.6322,48.66,48.6252,48.653,80800.0
2008-04-14 15:30:00,70.02,70.17,69.99,70.05,63100.0,48.6461,48.7503,48.6252,48.6669,63100.0
2008-04-14 15:35:00,70.05,70.08,70.01,70.01,34200.0,48.6669,48.6878,48.6391,48.6391,34200.0
2008-04-14 15:40:00,70.01,70.08,69.99,70.0,76900.0,48.6391,48.6878,48.6252,48.6322,76900.0
2008-04-14 15:45:00,70.0,70.1,70.0,70.06,80300.0,48.6322,48.7016,48.6322,48.6739,80300.0
2008-04-14 15:50:00,70.07,70.07,69.98,69.98,170700.0,48.6808,48.6808,48.6183,48.6183,170700.0
2008-04-14 15:55:00,69.98,70.24,69.95,70.24,232900.0,48.6183,48.7989,48.5974,48.7989,232900.0
2008-04-15 09:30:00,70.89,70.89,70.6,70.66,31300.0,49.2505,49.2505,49.049,49.0907,31300.0
2008-04-15 09:35:00,70.75,70.78,70.5,70.65,26300.0,49.1532,49.1741,48.9795,49.0838,26300.0
2008-04-15 09:40:00,70.68,70.69,70.23,70.55,54400.0,49.1046,49.1115,48.792,49.0143,54400.0
2008-04-15 09:45:00,70.53,70.82,70.36,70.72,29400.0,49.0004,49.2019,48.8823,49.1324,29400.0
2008-04-15 09:50:00,70.7,70.91,70.6,70.64,44900.0,49.1185,49.2644,49.049,49.0768,44900.0
2008-04-15 09:55:00,70.64,70.88,70.61,70.78,14200.0,49.0768,49.2435,49.056,49.1741,14200.0
2008-04-15 10:00:00,70.79,70.89,70.68,70.82,25700.0,49.181,49.2505,49.1046,49.2019,25700.0
2008-04-15 10:05:00,70.82,70.85,70.54,70.63,19300.0,49.2019,49.2227,49.0073,49.0699,19300.0
2008-04-15 10:10:00,70.6,70.69,70.42,70.42,41400.0,49.049,49.1115,48.924,48.924,41400.0
2008-04-15 10:15:00,70.42,70.5,70.35,70.46,12600.0,48.924,48.9795,48.8753,48.9518,12600.0
2008-04-15 10:20:00,70.44,70.55,70.39,70.53,20900.0,48.9379,49.0143,48.9031,49.0004,20900.0
2008-04-15 10:25:00,70.52,70.54,70.14,70.2,30800.0,48.9934,49.0073,48.7294,48.7711,30800.0
2008-04-15 10:30:00,70.25,70.4,70.2,70.37,33300.0,48.8059,48.9101,48.7711,48.8892,33300.0
2008-04-15 10:35:00,70.4,70.61,70.34,70.54,44700.0,48.9101,49.056,48.8684,49.0073,44700.0
2008-04-15 10:40:00,70.53,70.59,70.5,70.55,29100.0,49.0004,49.0421,48.9795,49.0143,29100.0
2008-04-15 10:45:00,70.55,70.64,70.43,70.46,44700.0,49.0143,49.0768,48.9309,48.9518,44700.0
2008-04-15 10:50:00,70.46,70.46,69.89,69.95,35000.0,48.9518,48.9518,48.5557,48.5974,35000.0
2008-04-15 10:55:00,69.94,70.39,69.94,70.39,15900.0,48.5905,48.9031,48.5905,48.9031,15900.0
2008-04-15 11:00:00,70.39,70.39,70.3,70.39,6500.0,48.9031,48.9031,48.8406,48.9031,6500.0
2008-04-15 11:05:00,70.33,70.38,70.11,70.11,6600.0,48.8614,48.8962,48.7086,48.7086,6600.0
2008-04-15 11:10:00,70.17,70.35,70.15,70.2,19900.0,48.7503,48.8753,48.7364,48.7711,19900.0
2008-04-15 11:15:00,70.18,70.26,70.11,70.19,11400.0,48.7572,48.8128,48.7086,48.7642,11400.0
2008-04-15 11:20:00,70.19,70.38,70.1,70.31,19100.0,48.7642,48.8962,48.7016,48.8475,19100.0
2008-04-15 11:25:00,70.34,70.42,70.08,70.1,27700.0,48.8684,48.924,48.6878,48.7016,27700.0
2008-04-15 11:30:00,70.09,70.31,69.95,70.13,36700.0,48.6947,48.8475,48.5974,48.7225,36700.0
2008-04-15 11:35:00,70.15,70.2,70.09,70.2,16900.0,48.7364,48.7711,48.6947,48.7711,16900.0
2008-04-15 11:40:00,70.16,70.32,70.11,70.28,17400.0,48.7433,48.8545,48.7086,48.8267,17400.0
2008-04-15 11:45:00,70.28,70.28,70.16,70.27,10800.0,48.8267,48.8267,48.7433,48.8198,10800.0
2008-04-15 11:50:00,70.28,70.28,70.16,70.23,10900.0,48.8267,48.8267,48.7433,48.792,10900.0
2008-04-15 11:55:00,70.23,70.28,70.14,70.17,7800.0,48.792,48.8267,48.7294,48.7503,7800.0
2008-04-15 12:00:00,70.19,70.3,70.14,70.2,15900.0,48.7642,48.8406,48.7294,48.7711,15900.0
2008-04-15 12:05:00,70.2,70.23,70.12,70.21,26900.0,48.7711,48.792,48.7155,48.7781,26900.0
2008-04-15 12:10:00,70.2,70.27,70.13,70.15,20200.0,48.7711,48.8198,48.7225,48.7364,20200.0
2008-04-15 12:15:00,70.13,70.2,70.09,70.1,25100.0,48.7225,48.7711,48.6947,48.7016,25100.0
2008-04-15 12:20:00,70.1,70.18,70.06,70.08,34200.0,48.7016,48.7572,48.6739,48.6878,34200.0
2008-04-15 12:25:00,70.1,70.19,70.06,70.19,18600.0,48.7016,48.7642,48.6739,48.7642,18600.0
2008-04-15 12:30:00,70.19,70.21,70.13,70.17,42900.0,48.7642,48.7781,48.7225,48.7503,42900.0
2008-04-15 12:35:00,70.18,70.3,70.16,70.26,21200.0,48.7572,48.8406,48.7433,48.8128,21200.0
2008-04-15 12:40:00,70.26,70.28,70.18,70.18,18900.0,48.8128,48.8267,48.7572,48.7572,18900.0
2008-04-15 12:45:00,70.18,70.22,70.13,70.15,24400.0,48.7572,48.785,48.7225,48.7364,24400.0
2008-04-15 12:50:00,70.15,70.26,70.1,70.26,22100.0,48.7364,48.8128,48.7016,48.8128,22100.0
2008-04-15 12:55:00,70.22,70.26,70.15,70.15,16000.0,48.785,48.8128,48.7364,48.7364,16000.0
2008-04-15 13:00:00,70.15,70.27,70.14,70.21,17500.0,48.7364,48.8198,48.7294,48.7781,17500.0
2008-04-15 13:05:00,70.2,70.28,70.15,70.15,11800.0,48.7711,48.8267,48.7364,48.7364,11800.0
2008-04-15 13:10:00,70.2,70.23,70.12,70.21,17300.0,48.7711,48.792,48.7155,48.7781,17300.0
2008-04-15 13:15:00,70.23,70.38,70.23,70.32,15600.0,48.792,48.8962,48.792,48.8545,15600.0
2008-04-15 13:20:00,70.33,70.39,70.3,70.31,13400.0,48.8614,48.9031,48.8406,48.8475,13400.0
2008-04-15 13:25:00,70.32,70.43,70.3,70.39,18300.0,48.8545,48.9309,48.8406,48.9031,18300.0
2008-04-15 13:30:00,70.39,70.43,70.35,70.4,9500.0,48.9031,48.9309,48.8753,48.9101,9500.0
2008-04-15 13:35:00,70.4,70.43,70.32,70.42,28300.0,48.9101,48.9309,48.8545,48.924,28300.0
2008-04-15 13:40:00,70.4,70.5,70.4,70.45,20100.0,48.9101,48.9795,48.9101,48.9448,20100.0
2008-04-15 13:45:00,70.46,70.52,70.42,70.5,39300.0,48.9518,48.9934,48.924,48.9795,39300.0
2008-04-15 13:50:00,70.5,70.59,70.42,70.5,39400.0,48.9795,49.0421,48.924,48.9795,39400.0
2008-04-15 13:55:00,70.55,70.6,70.49,70.58,30700.0,49.0143,49.049,48.9726,49.0351,30700.0
2008-04-15 14:00:00,70.6,70.6,70.46,70.47,21300.0,49.049,49.049,48.9518,48.9587,21300.0
2008-04-15 14:05:00,70.48,70.57,70.43,70.51,41900.0,48.9656,49.0282,48.9309,48.9865,41900.0
2008-04-15 14:10:00,70.51,70.6,70.47,70.6,27100.0,48.9865,49.049,48.9587,49.049,27100.0
2008-04-15 14:15:00,70.58,70.59,70.35,70.38,19200.0,49.0351,49.0421,48.8753,48.8962,19200.0
2008-04-15 14:20:00,70.36,70.48,70.35,70.38,20700.0,48.8823,48.9656,48.8753,48.8962,20700.0
2008-04-15 14:25:00,70.38,70.47,70.32,70.38,24900.0,48.8962,48.9587,48.8545,48.8962,24900.0
2008-04-15 14:30:00,70.39,70.65,70.36,70.36,54800.0,48.9031,49.0838,48.8823,48.8823,54800.0
2008-04-15 14:35:00,70.4,70.5,70.37,70.38,43000.0,48.9101,48.9795,48.8892,48.8962,43000.0
2008-04-15 14:40:00,70.39,70.44,70.29,70.43,34100.0,48.9031,48.9379,48.8336,48.9309,34100.0
2008-04-15 14:45:00,70.44,70.53,70.25,70.29,35000.0,48.9379,49.0004,48.8059,48.8336,35000.0
2008-04-15 14:50:00,70.28,70.36,70.24,70.35,34800.0,48.8267,48.8823,48.7989,48.8753,34800.0
2008-04-15 14:55:00,70.37,70.39,70.16,70.22,26100.0,48.8892,48.9031,48.7433,48.785,26100.0
2008-04-15 15:00:00,70.21,70.32,70.19,70.27,27600.0,48.7781,48.8545,48.7642,48.8198,27600.0
2008-04-15 15:05:00,70.25,70.27,70.05,70.09,62100.0,48.8059,48.8198,48.6669,48.6947,62100.0
2008-04-15 15:10:00,70.1,70.36,70.08,70.31,38300.0,48.7016,48.8823,48.6878,48.8475,38300.0
2008-04-15 15:15:00,70.32,70.52,70.29,70.52,31400.0,48.8545,48.9934,48.8336,48.9934,31400.0
2008-04-15 15:20:00,70.5,70.68,70.48,70.53,37200.0,48.9795,49.1046,48.9656,49.0004,37200.0
2008-04-15 15:25:00,70.53,70.62,70.45,70.54,28900.0,49.0004,49.0629,48.9448,49.0073,28900.0
2008-04-15 15:30:00,70.5,70.68,70.5,70.65,43700.0,48.9795,49.1046,48.9795,49.0838,43700.0
2008-04-15 15:35:00,70.64,70.73,70.61,70.62,74300.0,49.0768,49.1393,49.056,49.0629,74300.0
2008-04-15 15:40:00,70.6,70.66,70.45,70.6,29700.0,49.049,49.0907,48.9448,49.049,29700.0
2008-04-15 15:45:00,70.6,70.62,70.37,70.37,33300.0,49.049,49.0629,48.8892,48.8892,33300.0
2008-04-15 15:50:00,70.34,70.57,70.31,70.55,28100.0,48.8684,49.0282,48.8475,49.0143,28100.0
2008-04-15 15:55:00,70.57,70.75,70.57,70.71,36100.0,49.0282,49.1532,49.0282,49.1254,36100.0
2008-04-16 09:30:00,71.38,71.65,70.78,70.79,14200.0,49.5909,49.7785,49.1741,49.181,14200.0
2008-04-16 09:35:00,70.73,71.14,70.53,70.73,18800.0,49.1393,49.4242,49.0004,49.1393,18800.0
2008-04-16 09:40:00,70.68,71.06,70.66,70.88,26800.0,49.1046,49.3686,49.0907,49.2435,26800.0
2008-04-16 09:45:00,70.88,71.32,70.82,71.17,32500.0,49.2435,49.5492,49.2019,49.445,32500.0
2008-04-16 09:50:00,71.16,71.33,70.93,71.02,26000.0,49.4381,49.5562,49.2783,49.3408,26000.0
2008-04-16 09:55:00,70.94,70.97,70.69,70.8,15100.0,49.2852,49.3061,49.1115,49.188,15100.0
2008-04-16 10:00:00,70.81,70.82,70.34,70.49,22100.0,49.1949,49.2019,48.8684,48.9726,22100.0
2008-04-16 10:05:00,70.49,70.62,70.33,70.42,16600.0,48.9726,49.0629,48.8614,48.924,16600.0
2008-04-16 10:10:00,70.4,70.52,70.33,70.52,22900.0,48.9101,48.9934,48.8614,48.9934,22900.0
2008-04-16 10:15:00,70.51,71.04,70.51,71.04,23200.0,48.9865,49.3547,48.9865,49.3547,23200.0
2008-04-16 10:20:00,71.03,71.3,71.02,71.27,37000.0,49.3478,49.5353,49.3408,49.5145,37000.0
2008-04-16 10:25:00,71.3,71.51,71.21,71.3,44500.0,49.5353,49.6812,49.4728,49.5353,44500.0
2008-04-16 10:30:00,71.31,71.54,71.31,71.49,32200.0,49.5423,49.7021,49.5423,49.6673,32200.0
2008-04-16 10:35:00,71.47,71.47,71.08,71.15,34700.0,49.6534,49.6534,49.3825,49.4311,34700.0
2008-04-16 10:40:00,71.15,71.15,70.9,71.02,18000.0,49.4311,49.4311,49.2574,49.3408,18000.0
2008-04-16 10:45:00,71.04,71.09,70.97,71.09,42900.0,49.3547,49.3894,49.3061,49.3894,42900.0
2008-04-16 10:50:00,71.06,71.17,70.82,71.17,54500.0,49.3686,49.445,49.2019,49.445,54500.0
2008-04-16 10:55:00,71.18,71.35,71.14,71.31,16000.0,49.452,49.5701,49.4242,49.5423,16000.0
2008-04-16 11:00:00,71.31,71.32,71.02,71.15,37000.0,49.5423,49.5492,49.3408,49.4311,37000.0
2008-04-16 11:05:00,71.16,71.2,70.88,71.01,44800.0,49.4381,49.4659,49.2435,49.3339,44800.0
2008-04-16 11:10:00,71.0,71.06,70.9,71.05,9400.0,49.3269,49.3686,49.2574,49.3617,9400.0
2008-04-16 11:15:00,71.06,71.07,70.94,71.02,4400.0,49.3686,49.3755,49.2852,49.3408,4400.0
2008-04-16 11:20:00,71.01,71.18,70.97,71.18,20800.0,49.3339,49.452,49.3061,49.452,20800.0
2008-04-16 11:25:00,71.16,71.33,71.15,71.31,19000.0,49.4381,49.5562,49.4311,49.5423,19000.0
2008-04-16 11:30:00,71.31,71.64,71.25,71.64,44600.0,49.5423,49.7716,49.5006,49.7716,44600.0
2008-04-16 11:35:00,71.65,71.89,71.62,71.83,31500.0,49.7785,49.9452,49.7577,49.9036,31500.0
2008-04-16 11:40:00,71.82,71.88,71.52,71.52,50700.0,49.8966,49.9383,49.6882,49.6882,50700.0
2008-04-16 11:45:00,71.52,71.52,71.41,71.43,11700.0,49.6882,49.6882,49.6118,49.6257,11700.0
2008-04-16 11:50:00,71.46,71.55,71.43,71.5,18500.0,49.6465,49.709,49.6257,49.6743,18500.0
2008-04-16 11:55:00,71.52,71.57,71.43,71.43,37500.0,49.6882,49.7229,49.6257,49.6257,37500.0
2008-04-16 12:00:00,71.46,71.55,71.44,71.54,7500.0,49.6465,49.709,49.6326,49.7021,7500.0
2008-04-16 12:05:00,71.54,71.63,71.52,71.61,12100.0,49.7021,49.7646,49.6882,49.7507,12100.0
2008-04-16 12:10:00,71.65,71.75,71.45,71.55,28700.0,49.7785,49.848,49.6396,49.709,28700.0
2008-04-16 12:15:00,71.54,71.55,71.39,71.41,9800.0,49.7021,49.709,49.5979,49.6118,9800.0
2008-04-16 12:20:00,71.42,71.53,71.38,71.42,17100.0,49.6187,49.6951,49.5909,49.6187,17100.0
2008-04-16 12:25:00,71.41,71.52,71.04,71.44,31600.0,49.6118,49.6882,49.3547,49.6326,31600.0
2008-04-16 12:30:00,71.45,71.52,71.39,71.44,15500.0,49.6396,49.6882,49.5979,49.6326,15500.0
2008-04-16 12:35:00,71.42,71.44,71.34,71.35,12300.0,49.6187,49.6326,49.5631,49.5701,12300.0
2008-04-16 12:40:00,71.35,71.4,71.29,71.29,32100.0,49.5701,49.6048,49.5284,49.5284,32100.0
2008-04-16 12:45:00,71.3,71.3,71.18,71.3,9700.0,49.5353,49.5353,49.452,49.5353,9700.0
2008-04-16 12:50:00,71.28,71.45,71.22,71.41,7400.0,49.5214,49.6396,49.4798,49.6118,7400.0
2008-04-16 12:55:00,71.46,71.46,71.34,71.34,4900.0,49.6465,49.6465,49.5631,49.5631,4900.0
2008-04-16 13:00:00,71.37,71.4,71.23,71.3,10400.0,49.584,49.6048,49.4867,49.5353,10400.0
2008-04-16 13:05:00,71.3,71.3,71.1,71.2,32400.0,49.5353,49.5353,49.3964,49.4659,32400.0
2008-04-16 13:10:00,71.19,71.3,71.17,71.3,11700.0,49.4589,49.5353,49.445,49.5353,11700.0
2008-04-16 13:15:00,71.32,71.41,71.28,71.35,15200.0,49.5492,49.6118,49.5214,49.5701,15200.0
2008-04-16 13:20:00,71.36,71.38,71.11,71.23,31600.0,49.577,49.5909,49.4033,49.4867,31600.0
2008-04-16 13:25:00,71.21,71.26,71.14,71.22,13100.0,49.4728,49.5076,49.4242,49.4798,13100.0
2008-04-16 13:30:00,71.22,71.23,70.8,70.8,60400.0,49.4798,49.4867,49.188,49.188,60400.0
2008-04-16 13:35:00,70.83,70.83,70.65,70.76,23000.0,49.2088,49.2088,49.0838,49.1602,23000.0
2008-04-16 13:40:00,70.75,70.89,70.7,70.88,22300.0,49.1532,49.2505,49.1185,49.2435,22300.0
2008-04-16 13:45:00,70.88,71.01,70.84,71.01,12800.0,49.2435,49.3339,49.2158,49.3339,12800.0
2008-04-16 13:50:00,70.98,70.98,70.85,70.96,14300.0,49.313,49.313,49.2227,49.2991,14300.0
2008-04-16 13:55:00,70.94,70.96,70.77,70.77,15900.0,49.2852,49.2991,49.1671,49.1671,15900.0
2008-04-16 14:00:00,70.81,70.86,70.69,70.69,13500.0,49.1949,49.2297,49.1115,49.1115,13500.0
2008-04-16 14:05:00,70.75,70.78,70.42,70.53,43600.0,49.1532,49.1741,48.924,49.0004,43600.0
2008-04-16 14:10:00,70.53,70.53,70.36,70.49,23700.0,49.0004,49.0004,48.8823,48.9726,23700.0
2008-04-16 14:15:00,70.46,70.69,70.46,70.61,19300.0,48.9518,49.1115,48.9518,49.056,19300.0
2008-04-16 14:20:00,70.6,70.65,70.42,70.53,24100.0,49.049,49.0838,48.924,49.0004,24100.0
2008-04-16 14:25:00,70.58,70.74,70.54,70.62,13300.0,49.0351,49.1463,49.0073,49.0629,13300.0
2008-04-16 14:30:00,70.62,70.71,70.62,70.67,10700.0,49.0629,49.1254,49.0629,49.0977,10700.0
2008-04-16 14:35:00,70.67,70.75,70.6,70.67,9300.0,49.0977,49.1532,49.049,49.0977,9300.0
2008-04-16 14:40:00,70.72,70.82,70.71,70.75,5500.0,49.1324,49.2019,49.1254,49.1532,5500.0
2008-04-16 14:45:00,70.75,70.83,70.69,70.83,10500.0,49.1532,49.2088,49.1115,49.2088,10500.0
2008-04-16 14:50:00,70.83,71.03,70.81,71.03,11700.0,49.2088,49.3478,49.1949,49.3478,11700.0
2008-04-16 14:55:00,71.03,71.05,70.94,70.97,11400.0,49.3478,49.3617,49.2852,49.3061,11400.0
2008-04-16 15:00:00,71.02,71.13,70.96,71.1,21900.0,49.3408,49.4172,49.2991,49.3964,21900.0
2008-04-16 15:05:00,71.1,71.15,71.0,71.11,17100.0,49.3964,49.4311,49.3269,49.4033,17100.0
2008-04-16 15:10:00,71.15,71.16,71.03,71.1,10700.0,49.4311,49.4381,49.3478,49.3964,10700.0
2008-04-16 15:15:00,71.12,71.25,71.12,71.18,8800.0,49.4103,49.5006,49.4103,49.452,8800.0
2008-04-16 15:20:00,71.15,71.25,71.06,71.24,10600.0,49.4311,49.5006,49.3686,49.4937,10600.0
2008-04-16 15:25:00,71.2,71.34,71.13,71.13,15100.0,49.4659,49.5631,49.4172,49.4172,15100.0
2008-04-16 15:30:00,71.13,71.16,71.01,71.01,15100.0,49.4172,49.4381,49.3339,49.3339,15100.0
2008-04-16 15:35:00,71.02,71.3,70.99,71.3,35200.0,49.3408,49.5353,49.32,49.5353,35200.0
2008-04-16 15:40:00,71.31,71.32,71.14,71.28,41400.0,49.5423,49.5492,49.4242,49.5214,41400.0
2008-04-16 15:45:00,71.25,71.41,71.13,71.27,56500.0,49.5006,49.6118,49.4172,49.5145,56500.0
2008-04-16 15:50:00,71.27,71.32,71.07,71.25,21100.0,49.5145,49.5492,49.3755,49.5006,21100.0
2008-04-16 15:55:00,71.23,71.23,71.05,71.12,48200.0,49.4867,49.4867,49.3617,49.4103,48200.0
2008-04-17 09:30:00,70.91,71.56,70.91,71.56,15000.0,49.2644,49.716,49.2644,49.716,15000.0
2008-04-17 09:35:00,71.57,71.73,71.15,71.19,25700.0,49.7229,49.8341,49.4311,49.4589,25700.0
2008-04-17 09:40:00,71.14,71.67,71.14,71.54,20600.0,49.4242,49.7924,49.4242,49.7021,20600.0
2008-04-17 09:45:00,71.53,71.54,71.25,71.32,13700.0,49.6951,49.7021,49.5006,49.5492,13700.0
2008-04-17 09:50:00,71.33,71.33,71.08,71.23,43800.0,49.5562,49.5562,49.3825,49.4867,43800.0
2008-04-17 09:55:00,71.21,71.55,71.03,71.52,43100.0,49.4728,49.709,49.3478,49.6882,43100.0
2008-04-17 10:00:00,71.5,71.55,71.11,71.47,31200.0,49.6743,49.709,49.4033,49.6534,31200.0
2008-04-17 10:05:00,71.46,71.46,71.14,71.3,24200.0,49.6465,49.6465,49.4242,49.5353,24200.0
2008-04-17 10:10:00,71.3,71.66,71.3,71.48,26200.0,49.5353,49.7854,49.5353,49.6604,26200.0
2008-04-17 10:15:00,71.47,71.6,71.41,71.6,15900.0,49.6534,49.7438,49.6118,49.7438,15900.0
2008-04-17 10:20:00,71.64,71.69,71.52,71.57,23300.0,49.7716,49.8063,49.6882,49.7229,23300.0
2008-04-17 10:25:00,71.58,71.6,71.42,71.6,32100.0,49.7299,49.7438,49.6187,49.7438,32100.0
2008-04-17 10:30:00,71.58,71.6,71.48,71.5,29400.0,49.7299,49.7438,49.6604,49.6743,29400.0
2008-04-17 10:35:00,71.5,71.75,71.44,71.71,44600.0,49.6743,49.848,49.6326,49.8202,44600.0
2008-04-17 10:40:00,71.7,71.85,71.7,71.79,35200.0,49.8132,49.9175,49.8132,49.8758,35200.0
2008-04-17 10:45:00,71.8,71.94,71.75,71.89,36800.0,49.8827,49.98,49.848,49.9452,36800.0
2008-04-17 10:50:00,71.87,71.95,71.74,71.8,18700.0,49.9313,49.9869,49.841,49.8827,18700.0
2008-04-17 10:55:00,71.78,71.8,71.69,71.78,10200.0,49.8688,49.8827,49.8063,49.8688,10200.0
2008-04-17 11:00:00,71.75,71.79,71.46,71.46,12800.0,49.848,49.8758,49.6465,49.6465,12800.0
2008-04-17 11:05:00,71.48,71.5,71.23,71.32,18600.0,49.6604,49.6743,49.4867,49.5492,18600.0
2008-04-17 11:10:00,71.33,71.4,71.32,71.35,7700.0,49.5562,49.6048,49.5492,49.5701,7700.0
2008-04-17 11:15:00,71.36,71.62,71.36,71.56,19200.0,49.577,49.7577,49.577,49.716,19200.0
2008-04-17 11:20:00,71.58,71.67,71.52,71.59,15300.0,49.7299,49.7924,49.6882,49.7368,15300.0
2008-04-17 11:25:00,71.58,71.6,71.42,71.53,12400.0,49.7299,49.7438,49.6187,49.6951,12400.0
2008-04-17 11:30:00,71.53,71.7,71.48,71.69,9100.0,49.6951,49.8132,49.6604,49.8063,9100.0
2008-04-17 11:35:00,71.66,71.82,71.63,71.81,13100.0,49.7854,49.8966,49.7646,49.8897,13100.0
2008-04-17 11:40:00,71.81,71.82,71.64,71.75,14400.0,49.8897,49.8966,49.7716,49.848,14400.0
2008-04-17 11:45:00,71.75,71.9,71.75,71.85,31600.0,49.848,49.9522,49.848,49.9175,31600.0
2008-04-17 11:50:00,71.89,71.9,71.84,71.87,11400.0,49.9452,49.9522,49.9105,49.9313,11400.0
2008-04-17 11:55:00,71.87,71.89,71.74,71.81,11000.0,49.9313,49.9452,49.841,49.8897,11000.0
2008-04-17 12:00:00,71.77,71.99,71.75,71.97,21900.0,49.8619,50.0147,49.848,50.0008,21900.0
2008-04-17 12:05:00,71.98,72.23,71.97,72.18,54500.0,50.0078,50.1815,50.0008,50.1467,54500.0
2008-04-17 12:10:00,72.18,72.18,72.06,72.11,22400.0,50.1467,50.1467,50.0633,50.0981,22400.0
2008-04-17 12:15:00,72.11,72.17,72.01,72.17,19600.0,50.0981,50.1398,50.0286,50.1398,19600.0
2008-04-17 12:20:00,72.17,72.2,72.08,72.16,12500.0,50.1398,50.1606,50.0772,50.1328,12500.0
2008-04-17 12:25:00,72.16,72.25,72.06,72.1,13600.0,50.1328,50.1953,50.0633,50.0911,13600.0
2008-04-17 12:30:00,72.1,72.18,72.04,72.06,12800.0,50.0911,50.1467,50.0495,50.0633,12800.0
2008-04-17 12:35:00,72.06,72.17,72.03,72.15,12900.0,50.0633,50.1398,50.0425,50.1259,12900.0
2008-04-17 12:40:00,72.12,72.3,72.12,72.27,13200.0,50.105,50.2301,50.105,50.2092,13200.0
2008-04-17 12:45:00,72.31,72.31,72.1,72.1,18400.0,50.237,50.237,50.0911,50.0911,18400.0
2008-04-17 12:50:00,72.13,72.22,72.09,72.22,7900.0,50.112,50.1745,50.0842,50.1745,7900.0
2008-04-17 12:55:00,72.25,72.27,72.15,72.17,8500.0,50.1953,50.2092,50.1259,50.1398,8500.0
2008-04-17 13:00:00,72.19,72.23,72.08,72.08,14300.0,50.1537,50.1815,50.0772,50.0772,14300.0
2008-04-17 13:05:00,72.11,72.24,72.1,72.14,22500.0,50.0981,50.1884,50.0911,50.1189,22500.0
2008-04-17 13:10:00,72.14,72.21,72.12,72.17,23600.0,50.1189,50.1676,50.105,50.1398,23600.0
2008-04-17 13:15:00,72.14,72.27,72.13,72.25,25500.0,50.1189,50.2092,50.112,50.1953,25500.0
2008-04-17 13:20:00,72.24,72.29,72.2,72.24,36500.0,50.1884,50.2231,50.1606,50.1884,36500.0
2008-04-17 13:25:00,72.22,72.26,72.17,72.2,13800.0,50.1745,50.2023,50.1398,50.1606,13800.0
2008-04-17 13:30:00,72.21,72.24,72.15,72.23,15200.0,50.1676,50.1884,50.1259,50.1815,15200.0
2008-04-17 13:35:00,72.24,72.44,72.21,72.44,11900.0,50.1884,50.3274,50.1676,50.3274,11900.0
2008-04-17 13:40:00,72.44,72.47,72.26,72.34,10600.0,50.3274,50.3482,50.2023,50.2579,10600.0
2008-04-17 13:45:00,72.32,72.35,72.25,72.32,13100.0,50.244,50.2648,50.1953,50.244,13100.0
2008-04-17 13:50:00,72.31,72.48,72.27,72.27,24900.0,50.237,50.3551,50.2092,50.2092,24900.0
2008-04-17 13:55:00,72.27,72.31,72.18,72.31,11400.0,50.2092,50.237,50.1467,50.237,11400.0
2008-04-17 14:00:00,72.3,72.32,72.23,72.32,13000.0,50.2301,50.244,50.1815,50.244,13000.0
2008-04-17 14:05:00,72.32,72.35,72.26,72.29,10900.0,50.244,50.2648,50.2023,50.2231,10900.0
2008-04-17 14:10:00,72.26,72.26,72.13,72.2,17400.0,50.2023,50.2023,50.112,50.1606,17400.0
2008-04-17 14:15:00,72.2,72.27,72.16,72.25,13100.0,50.1606,50.2092,50.1328,50.1953,13100.0
2008-04-17 14:20:00,72.24,72.43,72.24,72.43,23200.0,50.1884,50.3204,50.1884,50.3204,23200.0
2008-04-17 14:25:00,72.4,72.48,72.36,72.45,24800.0,50.2996,50.3551,50.2718,50.3343,24800.0
2008-04-17 14:30:00,72.46,72.61,72.45,72.56,32700.0,50.3412,50.4455,50.3343,50.4107,32700.0
2008-04-17 14:35:00,72.55,72.72,72.4,72.72,24100.0,50.4038,50.5219,50.2996,50.5219,24100.0
2008-04-17 14:40:00,72.73,72.74,72.6,72.64,21500.0,50.5288,50.5358,50.4385,50.4663,21500.0
2008-04-17 14:45:00,72.63,72.63,72.43,72.43,20500.0,50.4594,50.4594,50.3204,50.3204,20500.0
2008-04-17 14:50:00,72.44,72.45,72.28,72.32,30900.0,50.3274,50.3343,50.2162,50.244,30900.0
2008-04-17 14:55:00,72.3,72.32,72.22,72.3,16800.0,50.2301,50.244,50.1745,50.2301,16800.0
2008-04-17 15:00:00,72.32,72.53,72.27,72.42,28000.0,50.244,50.3899,50.2092,50.3135,28000.0
2008-04-17 15:05:00,72.44,72.65,72.43,72.61,28700.0,50.3274,50.4732,50.3204,50.4455,28700.0
2008-04-17 15:10:00,72.61,72.69,72.59,72.68,26900.0,50.4455,50.501,50.4316,50.4941,26900.0
2008-04-17 15:15:00,72.66,72.76,72.62,72.67,29900.0,50.4802,50.5497,50.4524,50.4871,29900.0
2008-04-17 15:20:00,72.66,72.69,72.54,72.59,23600.0,50.4802,50.501,50.3968,50.4316,23600.0
2008-04-17 15:25:00,72.62,72.63,72.4,72.46,38700.0,50.4524,50.4594,50.2996,50.3412,38700.0
2008-04-17 15:30:00,72.46,72.68,72.44,72.68,50100.0,50.3412,50.4941,50.3274,50.4941,50100.0
2008-04-17 15:35:00,72.66,72.85,72.66,72.83,46400.0,50.4802,50.6122,50.4802,50.5983,46400.0
2008-04-17 15:40:00,72.85,72.86,72.67,72.83,45700.0,50.6122,50.6191,50.4871,50.5983,45700.0
2008-04-17 15:45:00,72.82,72.84,72.72,72.8,48300.0,50.5914,50.6052,50.5219,50.5775,48300.0
2008-04-17 15:50:00,72.8,72.89,72.76,72.79,57300.0,50.5775,50.64,50.5497,50.5705,57300.0
2008-04-17 15:55:00,72.78,72.8,72.6,72.61,62000.0,50.5636,50.5775,50.4385,50.4455,62000.0
2008-04-18 09:30:00,74.02,74.99,73.45,74.37,237300.0,51.425,52.099,51.029,51.6682,237300.0
2008-04-18 09:35:00,74.39,74.65,74.36,74.64,101200.0,51.6821,51.8627,51.6613,51.8558,101200.0
2008-04-18 09:40:00,74.65,74.84,74.2,74.32,74400.0,51.8627,51.9947,51.5501,51.6335,74400.0
2008-04-18 09:45:00,74.33,74.38,73.9,73.97,72000.0,51.6404,51.6752,51.3417,51.3903,72000.0
2008-04-18 09:50:00,73.97,74.5,73.94,74.46,30700.0,51.3903,51.7585,51.3695,51.7307,30700.0
2008-04-18 09:55:00,74.45,74.45,74.1,74.12,27800.0,51.7238,51.7238,51.4806,51.4945,27800.0
2008-04-18 10:00:00,74.12,74.28,73.98,74.22,40700.0,51.4945,51.6057,51.3973,51.564,40700.0
2008-04-18 10:05:00,74.22,74.44,74.06,74.07,33100.0,51.564,51.7168,51.4528,51.4598,33100.0
2008-04-18 10:10:00,74.08,74.31,74.03,74.12,22700.0,51.4667,51.6265,51.432,51.4945,22700.0
2008-04-18 10:15:00,74.13,74.29,74.04,74.2,34600.0,51.5015,51.6126,51.4389,51.5501,34600.0
2008-04-18 10:20:00,74.19,74.32,74.13,74.19,19300.0,51.5432,51.6335,51.5015,51.5432,19300.0
2008-04-18 10:25:00,74.16,74.4,74.16,74.27,41500.0,51.5223,51.6891,51.5223,51.5987,41500.0
2008-04-18 10:30:00,74.25,74.42,74.21,74.38,23900.0,51.5848,51.7029,51.557,51.6752,23900.0
2008-04-18 10:35:00,74.4,74.67,74.4,74.64,30200.0,51.6891,51.8766,51.6891,51.8558,30200.0
2008-04-18 10:40:00,74.67,74.72,74.5,74.59,12000.0,51.8766,51.9114,51.7585,51.8211,12000.0
2008-04-18 10:45:00,74.54,74.6,74.22,74.24,12000.0,51.7863,51.828,51.564,51.5779,12000.0
2008-04-18 10:50:00,74.22,74.22,73.92,73.94,22900.0,51.564,51.564,51.3556,51.3695,22900.0
2008-04-18 10:55:00,73.96,74.0,73.91,73.98,61900.0,51.3834,51.4112,51.3486,51.3973,61900.0
2008-04-18 11:00:00,73.99,74.46,73.97,74.42,65900.0,51.4042,51.7307,51.3903,51.7029,65900.0
2008-04-18 11:05:00,74.41,74.51,74.18,74.5,27100.0,51.696,51.7655,51.5362,51.7585,27100.0
2008-04-18 11:10:00,74.48,74.5,74.41,74.46,31700.0,51.7446,51.7585,51.696,51.7307,31700.0
2008-04-18 11:15:00,74.46,74.51,74.45,74.51,32100.0,51.7307,51.7655,51.7238,51.7655,32100.0
2008-04-18 11:20:00,74.51,74.62,74.48,74.57,31000.0,51.7655,51.8419,51.7446,51.8072,31000.0
2008-04-18 11:25:00,74.57,74.85,74.56,74.82,19000.0,51.8072,52.0017,51.8002,51.9808,19000.0
2008-04-18 11:30:00,74.83,74.84,74.51,74.58,21500.0,51.9878,51.9947,51.7655,51.8141,21500.0
2008-04-18 11:35:00,74.56,74.64,74.5,74.64,16900.0,51.8002,51.8558,51.7585,51.8558,16900.0
2008-04-18 11:40:00,74.62,74.8,74.58,74.77,25600.0,51.8419,51.9669,51.8141,51.9461,25600.0
2008-04-18 11:45:00,74.8,74.9,74.75,74.76,24600.0,51.9669,52.0364,51.9322,51.9392,24600.0
2008-04-18 11:50:00,74.78,74.78,74.58,74.6,22700.0,51.9531,51.9531,51.8141,51.828,22700.0
2008-04-18 11:55:00,74.59,74.69,74.55,74.63,25300.0,51.8211,51.8905,51.7933,51.8488,25300.0
2008-04-18 12:00:00,74.63,74.76,74.51,74.72,22900.0,51.8488,51.9392,51.7655,51.9114,22900.0
2008-04-18 12:05:00,74.73,74.79,74.7,74.73,22200.0,51.9183,51.96,51.8975,51.9183,22200.0
2008-04-18 12:10:00,74.72,74.77,74.69,74.71,28900.0,51.9114,51.9461,51.8905,51.9044,28900.0
2008-04-18 12:15:00,74.71,74.85,74.71,74.78,17200.0,51.9044,52.0017,51.9044,51.9531,17200.0
2008-04-18 12:20:00,74.75,74.8,74.73,74.76,13400.0,51.9322,51.9669,51.9183,51.9392,13400.0
2008-04-18 12:25:00,74.73,74.81,74.73,74.8,16600.0,51.9183,51.9739,51.9183,51.9669,16600.0
2008-04-18 12:30:00,74.76,74.85,74.7,74.8,53200.0,51.9392,52.0017,51.8975,51.9669,53200.0
2008-04-18 12:35:00,74.8,74.84,74.75,74.82,38700.0,51.9669,51.9947,51.9322,51.9808,38700.0
2008-04-18 12:40:00,74.82,74.9,74.79,74.9,115300.0,51.9808,52.0364,51.96,52.0364,115300.0
2008-04-18 12:45:00,74.88,74.9,74.78,74.78,23800.0,52.0225,52.0364,51.9531,51.9531,23800.0
2008-04-18 12:50:00,74.78,74.89,74.78,74.88,23600.0,51.9531,52.0295,51.9531,52.0225,23600.0
2008-04-18 12:55:00,74.86,74.9,74.77,74.84,21700.0,52.0086,52.0364,51.9461,51.9947,21700.0
2008-04-18 13:00:00,74.85,74.88,74.69,74.75,18600.0,52.0017,52.0225,51.8905,51.9322,18600.0
2008-04-18 13:05:00,74.77,74.92,74.77,74.92,30600.0,51.9461,52.0503,51.9461,52.0503,30600.0
2008-04-18 13:10:00,74.92,74.94,74.82,74.82,16700.0,52.0503,52.0642,51.9808,51.9808,16700.0
2008-04-18 13:15:00,74.82,74.94,74.82,74.88,16200.0,51.9808,52.0642,51.9808,52.0225,16200.0
2008-04-18 13:20:00,74.86,74.96,74.83,74.94,28100.0,52.0086,52.0781,51.9878,52.0642,28100.0
2008-04-18 13:25:00,74.94,75.05,74.91,74.98,40500.0,52.0642,52.1406,52.0434,52.092,40500.0
2008-04-18 13:30:00,75.01,75.05,74.91,74.92,24100.0,52.1128,52.1406,52.0434,52.0503,24100.0
2008-04-18 13:35:00,74.92,74.97,74.75,74.78,30800.0,52.0503,52.0851,51.9322,51.9531,30800.0
2008-04-18 13:40:00,74.79,74.93,74.79,74.89,21000.0,51.96,52.0573,51.96,52.0295,21000.0
2008-04-18 13:45:00,74.89,74.91,74.85,74.91,8600.0,52.0295,52.0434,52.0017,52.0434,8600.0
2008-04-18 13:50:00,74.91,74.96,74.88,74.96,13600.0,52.0434,52.0781,52.0225,52.0781,13600.0
2008-04-18 13:55:00,74.94,74.98,74.87,74.95,17300.0,52.0642,52.092,52.0156,52.0712,17300.0
2008-04-18 14:00:00,74.97,74.98,74.81,74.83,27700.0,52.0851,52.092,51.9739,51.9878,27700.0
2008-04-18 14:05:00,74.83,74.87,74.64,74.64,26500.0,51.9878,52.0156,51.8558,51.8558,26500.0
2008-04-18 14:10:00,74.64,74.7,74.56,74.66,23500.0,51.8558,51.8975,51.8002,51.8697,23500.0
2008-04-18 14:15:00,74.67,75.01,74.64,75.01,24500.0,51.8766,52.1128,51.8558,52.1128,24500.0
2008-04-18 14:20:00,75.0,75.05,74.93,74.96,14100.0,52.1059,52.1406,52.0573,52.0781,14100.0
2008-04-18 14:25:00,74.96,75.0,74.5,74.52,36300.0,52.0781,52.1059,51.7585,51.7724,36300.0
2008-04-18 14:30:00,74.52,74.6,74.46,74.59,21500.0,51.7724,51.828,51.7307,51.8211,21500.0
2008-04-18 14:35:00,74.59,74.64,74.47,74.51,21300.0,51.8211,51.8558,51.7377,51.7655,21300.0
2008-04-18 14:40:00,74.53,74.64,74.52,74.52,12700.0,51.7794,51.8558,51.7724,51.7724,12700.0
2008-04-18 14:45:00,74.54,74.63,74.52,74.53,23100.0,51.7863,51.8488,51.7724,51.7794,23100.0
2008-04-18 14:50:00,74.52,74.55,74.31,74.33,44200.0,51.7724,51.7933,51.6265,51.6404,44200.0
2008-04-18 14:55:00,74.33,74.33,74.23,74.29,22000.0,51.6404,51.6404,51.5709,51.6126,22000.0
2008-04-18 15:00:00,74.28,74.37,74.27,74.31,52700.0,51.6057,51.6682,51.5987,51.6265,52700.0
2008-04-18 15:05:00,74.31,74.4,74.28,74.39,43000.0,51.6265,51.6891,51.6057,51.6821,43000.0
2008-04-18 15:10:00,74.39,74.44,74.35,74.38,56100.0,51.6821,51.7168,51.6543,51.6752,56100.0
2008-04-18 15:15:00,74.4,74.44,74.32,74.35,43300.0,51.6891,51.7168,51.6335,51.6543,43300.0
2008-04-18 15:20:00,74.34,74.45,74.31,74.35,64600.0,51.6474,51.7238,51.6265,51.6543,64600.0
2008-04-18 15:25:00,74.34,74.4,74.27,74.35,26400.0,51.6474,51.6891,51.5987,51.6543,26400.0
2008-04-18 15:30:00,74.36,74.44,73.44,73.81,330300.0,51.6613,51.7168,51.0221,51.2792,330300.0
2008-04-18 15:35:00,73.82,73.88,73.53,73.77,215000.0,51.2861,51.3278,51.0846,51.2514,215000.0
2008-04-18 15:40:00,73.77,73.91,73.55,73.91,243700.0,51.2514,51.3486,51.0985,51.3486,243700.0
2008-04-18 15:45:00,73.91,73.96,73.8,73.96,65500.0,51.3486,51.3834,51.2722,51.3834,65500.0
2008-04-18 15:50:00,73.94,74.0,73.81,73.97,111200.0,51.3695,51.4112,51.2792,51.3903,111200.0
2008-04-18 15:55:00,73.97,74.0,73.87,73.91,173300.0,51.3903,51.4112,51.3208,51.3486,173300.0
2008-04-21 09:30:00,73.5,73.5,72.61,72.97,55200.0,51.0638,51.0638,50.4455,50.6956,55200.0
2008-04-21 09:35:00,72.93,73.19,72.85,73.15,51200.0,50.6678,50.8484,50.6122,50.8206,51200.0
2008-04-21 09:40:00,73.13,73.35,73.01,73.31,46000.0,50.8067,50.9596,50.7234,50.9318,46000.0
2008-04-21 09:45:00,73.34,73.48,73.3,73.42,43400.0,50.9526,51.0499,50.9248,51.0082,43400.0
2008-04-21 09:50:00,73.42,73.47,73.13,73.15,30000.0,51.0082,51.0429,50.8067,50.8206,30000.0
2008-04-21 09:55:00,73.15,73.22,72.96,72.99,16500.0,50.8206,50.8693,50.6886,50.7095,16500.0
2008-04-21 10:00:00,72.97,73.01,72.71,72.81,32900.0,50.6956,50.7234,50.5149,50.5844,32900.0
2008-04-21 10:05:00,72.81,73.27,72.81,73.17,26900.0,50.5844,50.904,50.5844,50.8345,26900.0
2008-04-21 10:10:00,73.16,73.16,72.76,72.79,23900.0,50.8276,50.8276,50.5497,50.5705,23900.0
2008-04-21 10:15:00,72.77,72.83,72.63,72.83,27200.0,50.5566,50.5983,50.4594,50.5983,27200.0
2008-04-21 10:20:00,72.83,72.95,72.7,72.95,9800.0,50.5983,50.6817,50.508,50.6817,9800.0
2008-04-21 10:25:00,72.95,72.99,72.84,72.94,18700.0,50.6817,50.7095,50.6052,50.6747,18700.0
2008-04-21 10:30:00,72.94,73.08,72.91,73.06,17800.0,50.6747,50.772,50.6539,50.7581,17800.0
2008-04-21 10:35:00,73.05,73.29,73.01,73.29,20600.0,50.7511,50.9179,50.7234,50.9179,20600.0
2008-04-21 10:40:00,73.25,73.28,73.07,73.2,28100.0,50.8901,50.9109,50.765,50.8554,28100.0
2008-04-21 10:45:00,73.18,73.22,72.87,72.93,30300.0,50.8415,50.8693,50.6261,50.6678,30300.0
2008-04-21 10:50:00,72.94,73.07,72.86,72.86,6900.0,50.6747,50.765,50.6191,50.6191,6900.0
2008-04-21 10:55:00,72.88,72.9,72.8,72.86,5900.0,50.633,50.6469,50.5775,50.6191,5900.0
2008-04-21 11:00:00,72.88,72.95,72.8,72.8,25900.0,50.633,50.6817,50.5775,50.5775,25900.0
2008-04-21 11:05:00,72.8,73.01,72.8,72.98,34400.0,50.5775,50.7234,50.5775,50.7025,34400.0
2008-04-21 11:10:00,72.99,73.1,72.96,72.97,14900.0,50.7095,50.7859,50.6886,50.6956,14900.0
2008-04-21 11:15:00,73.0,73.24,72.92,73.14,25100.0,50.7164,50.8831,50.6608,50.8137,25100.0
2008-04-21 11:20:00,73.13,73.2,73.09,73.14,13600.0,50.8067,50.8554,50.7789,50.8137,13600.0
2008-04-21 11:25:00,73.13,73.16,73.06,73.09,9500.0,50.8067,50.8276,50.7581,50.7789,9500.0
2008-04-21 11:30:00,73.1,73.14,73.01,73.01,6800.0,50.7859,50.8137,50.7234,50.7234,6800.0
2008-04-21 11:35:00,73.02,73.11,73.02,73.09,11800.0,50.7303,50.7928,50.7303,50.7789,11800.0
2008-04-21 11:40:00,73.07,73.16,73.07,73.11,15700.0,50.765,50.8276,50.765,50.7928,15700.0
2008-04-21 11:45:00,73.12,73.26,73.08,73.26,15700.0,50.7998,50.897,50.772,50.897,15700.0
2008-04-21 11:50:00,73.26,73.26,73.15,73.22,22200.0,50.897,50.897,50.8206,50.8693,22200.0
2008-04-21 11:55:00,73.23,73.34,73.17,73.17,14400.0,50.8762,50.9526,50.8345,50.8345,14400.0
2008-04-21 12:00:00,73.18,73.25,73.11,73.17,5300.0,50.8415,50.8901,50.7928,50.8345,5300.0
2008-04-21 12:05:00,73.2,73.32,73.2,73.25,7600.0,50.8554,50.9387,50.8554,50.8901,7600.0
2008-04-21 12:10:00,73.19,73.2,73.05,73.1,8500.0,50.8484,50.8554,50.7511,50.7859,8500.0
2008-04-21 12:15:00,73.1,73.11,72.9,73.11,16700.0,50.7859,50.7928,50.6469,50.7928,16700.0
2008-04-21 12:20:00,73.11,73.16,73.0,73.14,6500.0,50.7928,50.8276,50.7164,50.8137,6500.0
2008-04-21 12:25:00,73.16,73.19,73.06,73.11,7800.0,50.8276,50.8484,50.7581,50.7928,7800.0
2008-04-21 12:30:00,73.13,73.13,73.07,73.08,3200.0,50.8067,50.8067,50.765,50.772,3200.0
2008-04-21 12:35:00,73.08,73.14,72.92,73.1,8900.0,50.772,50.8137,50.6608,50.7859,8900.0
2008-04-21 12:40:00,73.1,73.15,73.07,73.09,8800.0,50.7859,50.8206,50.765,50.7789,8800.0
2008-04-21 12:45:00,73.1,73.1,73.01,73.01,10600.0,50.7859,50.7859,50.7234,50.7234,10600.0
2008-04-21 12:50:00,72.99,72.99,72.86,72.94,12500.0,50.7095,50.7095,50.6191,50.6747,12500.0
2008-04-21 12:55:00,72.94,72.96,72.8,72.84,12300.0,50.6747,50.6886,50.5775,50.6052,12300.0
2008-04-21 13:00:00,72.85,73.01,72.85,73.01,5600.0,50.6122,50.7234,50.6122,50.7234,5600.0
2008-04-21 13:05:00,72.98,73.08,72.98,73.01,7200.0,50.7025,50.772,50.7025,50.7234,7200.0
2008-04-21 13:10:00,72.98,73.1,72.98,73.1,9000.0,50.7025,50.7859,50.7025,50.7859,9000.0
2008-04-21 13:15:00,73.08,73.13,73.03,73.04,8600.0,50.772,50.8067,50.7372,50.7442,8600.0
2008-04-21 13:20:00,73.07,73.11,73.04,73.11,3300.0,50.765,50.7928,50.7442,50.7928,3300.0
2008-04-21 13:25:00,73.12,73.16,73.02,73.02,5700.0,50.7998,50.8276,50.7303,50.7303,5700.0
2008-04-21 13:30:00,73.02,73.06,72.99,73.02,5000.0,50.7303,50.7581,50.7095,50.7303,5000.0
2008-04-21 13:35:00,73.01,73.04,72.92,73.03,5900.0,50.7234,50.7442,50.6608,50.7372,5900.0
2008-04-21 13:40:00,73.0,73.0,72.82,72.82,8600.0,50.7164,50.7164,50.5914,50.5914,8600.0
2008-04-21 13:45:00,72.81,72.9,72.8,72.88,9900.0,50.5844,50.6469,50.5775,50.633,9900.0
2008-04-21 13:50:00,72.87,72.92,72.81,72.89,3800.0,50.6261,50.6608,50.5844,50.64,3800.0
2008-04-21 13:55:00,72.9,72.96,72.89,72.91,3800.0,50.6469,50.6886,50.64,50.6539,3800.0
2008-04-21 14:00:00,72.94,72.94,72.82,72.92,9300.0,50.6747,50.6747,50.5914,50.6608,9300.0
2008-04-21 14:05:00,72.94,73.04,72.9,72.9,14300.0,50.6747,50.7442,50.6469,50.6469,14300.0
2008-04-21 14:10:00,72.9,72.93,72.83,72.92,12700.0,50.6469,50.6678,50.5983,50.6608,12700.0
2008-04-21 14:15:00,72.89,72.98,72.83,72.98,10500.0,50.64,50.7025,50.5983,50.7025,10500.0
2008-04-21 14:20:00,72.99,73.02,72.7,72.79,24600.0,50.7095,50.7303,50.508,50.5705,24600.0
2008-04-21 14:25:00,72.77,72.93,72.77,72.88,6900.0,50.5566,50.6678,50.5566,50.633,6900.0
2008-04-21 14:30:00,72.89,73.13,72.84,73.07,23300.0,50.64,50.8067,50.6052,50.765,23300.0
2008-04-21 14:35:00,73.05,73.19,73.04,73.06,21200.0,50.7511,50.8484,50.7442,50.7581,21200.0
2008-04-21 14:40:00,73.05,73.13,72.95,73.09,25000.0,50.7511,50.8067,50.6817,50.7789,25000.0
2008-04-21 14:45:00,73.09,73.3,73.09,73.16,27300.0,50.7789,50.9248,50.7789,50.8276,27300.0
2008-04-21 14:50:00,73.15,73.27,73.13,73.19,16000.0,50.8206,50.904,50.8067,50.8484,16000.0
2008-04-21 14:55:00,73.19,73.26,73.08,73.25,24900.0,50.8484,50.897,50.772,50.8901,24900.0
2008-04-21 15:00:00,73.25,73.44,73.25,73.44,24700.0,50.8901,51.0221,50.8901,51.0221,24700.0
2008-04-21 15:05:00,73.44,73.47,73.23,73.27,26900.0,51.0221,51.0429,50.8762,50.904,26900.0
2008-04-21 15:10:00,73.28,73.3,73.2,73.22,21500.0,50.9109,50.9248,50.8554,50.8693,21500.0
2008-04-21 15:15:00,73.2,73.4,73.2,73.25,19600.0,50.8554,50.9943,50.8554,50.8901,19600.0
2008-04-21 15:20:00,73.26,73.31,73.14,73.24,44600.0,50.897,50.9318,50.8137,50.8831,44600.0
2008-04-21 15:25:00,73.28,73.32,73.1,73.23,65100.0,50.9109,50.9387,50.7859,50.8762,65100.0
2008-04-21 15:30:00,73.22,73.24,73.05,73.21,55300.0,50.8693,50.8831,50.7511,50.8623,55300.0
2008-04-21 15:35:00,73.21,73.37,73.18,73.28,71300.0,50.8623,50.9735,50.8415,50.9109,71300.0
2008-04-21 15:40:00,73.31,73.36,73.14,73.27,58800.0,50.9318,50.9665,50.8137,50.904,58800.0
2008-04-21 15:45:00,73.28,73.28,73.06,73.27,63400.0,50.9109,50.9109,50.7581,50.904,63400.0
2008-04-21 15:50:00,73.27,73.42,73.21,73.4,51500.0,50.904,51.0082,50.8623,50.9943,51500.0
2008-04-21 15:55:00,73.4,73.44,73.16,73.17,85500.0,50.9943,51.0221,50.8276,50.8345,85500.0
2008-04-22 09:30:00,73.06,73.06,72.67,72.76,24200.0,50.7581,50.7581,50.4871,50.5497,24200.0
2008-04-22 09:35:00,72.74,72.92,72.69,72.89,57000.0,50.5358,50.6608,50.501,50.64,57000.0
2008-04-22 09:40:00,72.89,72.93,72.75,72.86,60100.0,50.64,50.6678,50.5427,50.6191,60100.0
2008-04-22 09:45:00,72.86,73.07,72.85,72.9,67600.0,50.6191,50.765,50.6122,50.6469,67600.0
2008-04-22 09:50:00,72.88,72.89,72.25,72.37,81400.0,50.633,50.64,50.1953,50.2787,81400.0
2008-04-22 09:55:00,72.37,72.57,72.32,72.5,47500.0,50.2787,50.4177,50.244,50.369,47500.0
2008-04-22 10:00:00,72.52,72.86,72.51,72.83,30700.0,50.3829,50.6191,50.376,50.5983,30700.0
2008-04-22 10:05:00,72.83,73.03,72.78,73.03,52300.0,50.5983,50.7372,50.5636,50.7372,52300.0
2008-04-22 10:10:00,73.02,73.15,72.93,73.08,58700.0,50.7303,50.8206,50.6678,50.772,58700.0
2008-04-22 10:15:00,73.08,73.14,72.72,72.72,22000.0,50.772,50.8137,50.5219,50.5219,22000.0
2008-04-22 10:20:00,72.74,72.74,72.41,72.41,21100.0,50.5358,50.5358,50.3065,50.3065,21100.0
2008-04-22 10:25:00,72.43,72.5,72.3,72.4,28300.0,50.3204,50.369,50.2301,50.2996,28300.0
2008-04-22 10:30:00,72.39,72.42,72.3,72.34,15100.0,50.2926,50.3135,50.2301,50.2579,15100.0
2008-04-22 10:35:00,72.31,72.34,72.0,72.12,20300.0,50.237,50.2579,50.0217,50.105,20300.0
2008-04-22 10:40:00,72.15,72.18,72.09,72.15,16700.0,50.1259,50.1467,50.0842,50.1259,16700.0
2008-04-22 10:45:00,72.15,72.16,72.08,72.12,9500.0,50.1259,50.1328,50.0772,50.105,9500.0
2008-04-22 10:50:00,72.12,72.25,72.05,72.11,34300.0,50.105,50.1953,50.0564,50.0981,34300.0
2008-04-22 10:55:00,72.13,72.13,72.05,72.08,20900.0,50.112,50.112,50.0564,50.0772,20900.0
2008-04-22 11:00:00,72.09,72.28,72.06,72.17,50200.0,50.0842,50.2162,50.0633,50.1398,50200.0
2008-04-22 11:05:00,72.18,72.18,71.88,72.0,36000.0,50.1467,50.1467,49.9383,50.0217,36000.0
2008-04-22 11:10:00,72.01,72.03,71.89,71.89,34300.0,50.0286,50.0425,49.9452,49.9452,34300.0
2008-04-22 11:15:00,71.91,71.97,71.9,71.92,15600.0,49.9591,50.0008,49.9522,49.9661,15600.0
2008-04-22 11:20:00,71.9,71.95,71.66,71.75,41100.0,49.9522,49.9869,49.7854,49.848,41100.0
2008-04-22 11:25:00,71.75,71.82,71.68,71.78,22100.0,49.848,49.8966,49.7993,49.8688,22100.0
2008-04-22 11:30:00,71.8,71.91,71.73,71.75,28300.0,49.8827,49.9591,49.8341,49.848,28300.0
2008-04-22 11:35:00,71.76,71.9,71.76,71.84,19500.0,49.8549,49.9522,49.8549,49.9105,19500.0
2008-04-22 11:40:00,71.84,71.87,71.77,71.83,13800.0,49.9105,49.9313,49.8619,49.9036,13800.0
2008-04-22 11:45:00,71.85,71.87,71.63,71.64,25000.0,49.9175,49.9313,49.7646,49.7716,25000.0
2008-04-22 11:50:00,71.6,71.6,71.24,71.33,41100.0,49.7438,49.7438,49.4937,49.5562,41100.0
2008-04-22 11:55:00,71.33,71.33,71.16,71.22,29900.0,49.5562,49.5562,49.4381,49.4798,29900.0
2008-04-22 12:00:00,71.2,71.26,70.93,70.93,52600.0,49.4659,49.5076,49.2783,49.2783,52600.0
2008-04-22 12:05:00,70.93,71.11,70.86,71.05,31700.0,49.2783,49.4033,49.2297,49.3617,31700.0
2008-04-22 12:10:00,71.07,71.07,70.9,71.03,38400.0,49.3755,49.3755,49.2574,49.3478,38400.0
2008-04-22 12:15:00,71.04,71.06,71.0,71.04,24900.0,49.3547,49.3686,49.3269,49.3547,24900.0
2008-04-22 12:20:00,71.05,71.13,71.01,71.06,25100.0,49.3617,49.4172,49.3339,49.3686,25100.0
2008-04-22 12:25:00,71.06,71.06,70.87,70.92,18700.0,49.3686,49.3686,49.2366,49.2713,18700.0
2008-04-22 12:30:00,70.93,71.04,70.93,70.93,16600.0,49.2783,49.3547,49.2783,49.2783,16600.0
2008-04-22 12:35:00,70.93,70.96,70.7,70.7,27100.0,49.2783,49.2991,49.1185,49.1185,27100.0
2008-04-22 12:40:00,70.7,70.72,70.21,70.22,54800.0,49.1185,49.1324,48.7781,48.785,54800.0
2008-04-22 12:45:00,70.22,70.29,69.55,70.03,190800.0,48.785,48.8336,48.3195,48.653,190800.0
2008-04-22 12:50:00,70.03,70.21,69.98,70.13,70900.0,48.653,48.7781,48.6183,48.7225,70900.0
2008-04-22 12:55:00,70.13,70.24,70.13,70.23,25100.0,48.7225,48.7989,48.7225,48.792,25100.0
2008-04-22 13:00:00,70.23,70.28,70.15,70.15,47300.0,48.792,48.8267,48.7364,48.7364,47300.0
2008-04-22 13:05:00,70.15,70.44,70.13,70.44,50900.0,48.7364,48.9379,48.7225,48.9379,50900.0
2008-04-22 13:10:00,70.44,70.55,70.38,70.54,36200.0,48.9379,49.0143,48.8962,49.0073,36200.0
2008-04-22 13:15:00,70.54,70.57,70.45,70.57,19500.0,49.0073,49.0282,48.9448,49.0282,19500.0
2008-04-22 13:20:00,70.54,70.59,70.47,70.47,21700.0,49.0073,49.0421,48.9587,48.9587,21700.0
2008-04-22 13:25:00,70.5,70.69,70.5,70.69,14700.0,48.9795,49.1115,48.9795,49.1115,14700.0
2008-04-22 13:30:00,70.65,70.71,70.63,70.69,14800.0,49.0838,49.1254,49.0699,49.1115,14800.0
2008-04-22 13:35:00,70.67,70.72,70.66,70.66,10100.0,49.0977,49.1324,49.0907,49.0907,10100.0
2008-04-22 13:40:00,70.67,70.73,70.55,70.7,18600.0,49.0977,49.1393,49.0143,49.1185,18600.0
2008-04-22 13:45:00,70.66,70.82,70.6,70.79,23400.0,49.0907,49.2019,49.049,49.181,23400.0
2008-04-22 13:50:00,70.8,70.93,70.78,70.92,22100.0,49.188,49.2783,49.1741,49.2713,22100.0
2008-04-22 13:55:00,70.93,70.97,70.91,70.95,11400.0,49.2783,49.3061,49.2644,49.2922,11400.0
2008-04-22 14:00:00,70.95,70.95,70.71,70.72,31200.0,49.2922,49.2922,49.1254,49.1324,31200.0
2008-04-22 14:05:00,70.73,70.82,70.7,70.77,13400.0,49.1393,49.2019,49.1185,49.1671,13400.0
2008-04-22 14:10:00,70.76,70.86,70.72,70.82,17400.0,49.1602,49.2297,49.1324,49.2019,17400.0
2008-04-22 14:15:00,70.81,70.85,70.7,70.72,14100.0,49.1949,49.2227,49.1185,49.1324,14100.0
2008-04-22 14:20:00,70.74,70.95,70.74,70.93,10300.0,49.1463,49.2922,49.1463,49.2783,10300.0
2008-04-22 14:25:00,70.92,70.97,70.84,70.97,33700.0,49.2713,49.3061,49.2158,49.3061,33700.0
2008-04-22 14:30:00,70.96,71.06,70.96,70.96,24300.0,49.2991,49.3686,49.2991,49.2991,24300.0
2008-04-22 14:35:00,70.99,71.07,70.87,70.95,22800.0,49.32,49.3755,49.2366,49.2922,22800.0
2008-04-22 14:40:00,70.93,71.0,70.85,70.92,16700.0,49.2783,49.3269,49.2227,49.2713,16700.0
2008-04-22 14:45:00,70.89,70.95,70.82,70.89,18600.0,49.2505,49.2922,49.2019,49.2505,18600.0
2008-04-22 14:50:00,70.9,70.94,70.79,70.79,15200.0,49.2574,49.2852,49.181,49.181,15200.0
2008-04-22 14:55:00,70.82,71.02,70.72,70.93,23100.0,49.2019,49.3408,49.1324,49.2783,23100.0
2008-04-22 15:00:00,70.91,70.97,70.81,70.97,7500.0,49.2644,49.3061,49.1949,49.3061,7500.0
2008-04-22 15:05:00,70.97,71.16,70.92,71.08,17400.0,49.3061,49.4381,49.2713,49.3825,17400.0
2008-04-22 15:10:00,71.08,71.12,70.98,71.0,16200.0,49.3825,49.4103,49.313,49.3269,16200.0
2008-04-22 15:15:00,71.02,71.1,70.94,70.97,20700.0,49.3408,49.3964,49.2852,49.3061,20700.0
2008-04-22 15:20:00,70.97,70.98,70.85,70.9,27500.0,49.3061,49.313,49.2227,49.2574,27500.0
2008-04-22 15:25:00,70.9,70.95,70.75,70.92,25900.0,49.2574,49.2922,49.1532,49.2713,25900.0
2008-04-22 15:30:00,70.89,70.99,70.86,70.89,29400.0,49.2505,49.32,49.2297,49.2505,29400.0
2008-04-22 15:35:00,70.87,70.93,70.82,70.86,22500.0,49.2366,49.2783,49.2019,49.2297,22500.0
2008-04-22 15:40:00,70.86,70.92,70.83,70.92,27700.0,49.2297,49.2713,49.2088,49.2713,27700.0
2008-04-22 15:45:00,70.92,71.19,70.91,71.14,38600.0,49.2713,49.4589,49.2644,49.4242,38600.0
2008-04-22 15:50:00,71.14,71.25,71.14,71.21,50000.0,49.4242,49.5006,49.4242,49.4728,50000.0
2008-04-22 15:55:00,71.21,71.21,71.14,71.2,54900.0,49.4728,49.4728,49.4242,49.4659,54900.0
2008-04-23 09:30:00,70.91,71.5,70.91,71.37,31200.0,49.2644,49.6743,49.2644,49.584,31200.0
2008-04-23 09:35:00,71.37,71.43,70.95,70.96,31000.0,49.584,49.6257,49.2922,49.2991,31000.0
2008-04-23 09:40:00,70.94,70.97,70.68,70.69,25100.0,49.2852,49.3061,49.1046,49.1115,25100.0
2008-04-23 09:45:00,70.68,70.69,70.31,70.39,33900.0,49.1046,49.1115,48.8475,48.9031,33900.0
2008-04-23 09:50:00,70.39,70.73,70.39,70.71,7200.0,48.9031,49.1393,48.9031,49.1254,7200.0
2008-04-23 09:55:00,70.73,70.95,70.61,70.86,9600.0,49.1393,49.2922,49.056,49.2297,9600.0
2008-04-23 10:00:00,70.88,70.92,70.66,70.92,21500.0,49.2435,49.2713,49.0907,49.2713,21500.0
2008-04-23 10:05:00,70.94,71.32,70.94,71.25,36500.0,49.2852,49.5492,49.2852,49.5006,36500.0
2008-04-23 10:10:00,71.24,71.25,70.91,71.0,23400.0,49.4937,49.5006,49.2644,49.3269,23400.0
2008-04-23 10:15:00,71.0,71.35,70.97,71.33,16700.0,49.3269,49.5701,49.3061,49.5562,16700.0
2008-04-23 10:20:00,71.35,71.47,71.19,71.42,19500.0,49.5701,49.6534,49.4589,49.6187,19500.0
2008-04-23 10:25:00,71.42,71.57,71.33,71.57,19000.0,49.6187,49.7229,49.5562,49.7229,19000.0
2008-04-23 10:30:00,71.57,71.75,71.46,71.51,25500.0,49.7229,49.848,49.6465,49.6812,25500.0
2008-04-23 10:35:00,71.51,71.95,71.5,71.91,19700.0,49.6812,49.9869,49.6743,49.9591,19700.0
2008-04-23 10:40:00,71.94,72.28,71.94,72.25,38500.0,49.98,50.2162,49.98,50.1953,38500.0
2008-04-23 10:45:00,72.24,72.25,71.95,72.11,51900.0,50.1884,50.1953,49.9869,50.0981,51900.0
2008-04-23 10:50:00,72.18,72.25,72.07,72.2,29200.0,50.1467,50.1953,50.0703,50.1606,29200.0
2008-04-23 10:55:00,72.2,72.21,72.06,72.1,12100.0,50.1606,50.1676,50.0633,50.0911,12100.0
2008-04-23 11:00:00,72.1,72.1,71.94,71.98,15400.0,50.0911,50.0911,49.98,50.0078,15400.0
2008-04-23 11:05:00,71.99,72.0,71.89,71.95,4000.0,50.0147,50.0217,49.9452,49.9869,4000.0
2008-04-23 11:10:00,71.95,72.01,71.91,71.95,6200.0,49.9869,50.0286,49.9591,49.9869,6200.0
2008-04-23 11:15:00,72.01,72.01,71.85,71.85,4500.0,50.0286,50.0286,49.9175,49.9175,4500.0
2008-04-23 11:20:00,71.84,71.88,71.76,71.88,10900.0,49.9105,49.9383,49.8549,49.9383,10900.0
2008-04-23 11:25:00,71.89,71.95,71.87,71.95,18900.0,49.9452,49.9869,49.9313,49.9869,18900.0
2008-04-23 11:30:00,71.93,72.02,71.87,71.93,21600.0,49.973,50.0356,49.9313,49.973,21600.0
2008-04-23 11:35:00,71.94,72.11,71.94,72.08,12500.0,49.98,50.0981,49.98,50.0772,12500.0
2008-04-23 11:40:00,72.07,72.07,71.98,72.01,4600.0,50.0703,50.0703,50.0078,50.0286,4600.0
2008-04-23 11:45:00,72.03,72.21,72.0,72.2,19300.0,50.0425,50.1676,50.0217,50.1606,19300.0
2008-04-23 11:50:00,72.16,72.19,72.1,72.1,18100.0,50.1328,50.1537,50.0911,50.0911,18100.0
2008-04-23 11:55:00,72.11,72.17,71.91,72.0,24000.0,50.0981,50.1398,49.9591,50.0217,24000.0
2008-04-23 12:00:00,71.93,71.99,71.75,71.77,13200.0,49.973,50.0147,49.848,49.8619,13200.0
2008-04-23 12:05:00,71.72,71.77,71.68,71.76,6200.0,49.8271,49.8619,49.7993,49.8549,6200.0
2008-04-23 12:10:00,71.69,71.74,71.61,71.61,7000.0,49.8063,49.841,49.7507,49.7507,7000.0
2008-04-23 12:15:00,71.55,71.62,71.42,71.47,11800.0,49.709,49.7577,49.6187,49.6534,11800.0
2008-04-23 12:20:00,71.49,71.49,71.18,71.2,16200.0,49.6673,49.6673,49.452,49.4659,16200.0
2008-04-23 12:25:00,71.24,71.28,71.13,71.21,15000.0,49.4937,49.5214,49.4172,49.4728,15000.0
2008-04-23 12:30:00,71.21,71.29,71.05,71.08,13100.0,49.4728,49.5284,49.3617,49.3825,13100.0
2008-04-23 12:35:00,71.05,71.05,70.7,70.89,40200.0,49.3617,49.3617,49.1185,49.2505,40200.0
2008-04-23 12:40:00,70.89,71.12,70.89,71.12,10100.0,49.2505,49.4103,49.2505,49.4103,10100.0
2008-04-23 12:45:00,71.08,71.11,71.03,71.09,5600.0,49.3825,49.4033,49.3478,49.3894,5600.0
2008-04-23 12:50:00,71.11,71.3,71.07,71.3,6700.0,49.4033,49.5353,49.3755,49.5353,6700.0
2008-04-23 12:55:00,71.29,71.3,71.21,71.26,5100.0,49.5284,49.5353,49.4728,49.5076,5100.0
2008-04-23 13:00:00,71.23,71.28,71.15,71.28,4300.0,49.4867,49.5214,49.4311,49.5214,4300.0
2008-04-23 13:05:00,71.26,71.28,71.15,71.18,4900.0,49.5076,49.5214,49.4311,49.452,4900.0
2008-04-23 13:10:00,71.25,71.27,71.15,71.26,3800.0,49.5006,49.5145,49.4311,49.5076,3800.0
2008-04-23 13:15:00,71.26,71.29,71.21,71.24,2900.0,49.5076,49.5284,49.4728,49.4937,2900.0
2008-04-23 13:20:00,71.24,71.34,71.18,71.34,4800.0,49.4937,49.5631,49.452,49.5631,4800.0
2008-04-23 13:25:00,71.35,71.51,71.34,71.46,10600.0,49.5701,49.6812,49.5631,49.6465,10600.0
2008-04-23 13:30:00,71.45,71.47,71.35,71.47,6200.0,49.6396,49.6534,49.5701,49.6534,6200.0
2008-04-23 13:35:00,71.43,71.45,71.31,71.35,4200.0,49.6257,49.6396,49.5423,49.5701,4200.0
2008-04-23 13:40:00,71.37,71.41,71.22,71.25,6500.0,49.584,49.6118,49.4798,49.5006,6500.0
2008-04-23 13:45:00,71.24,71.3,71.16,71.3,12000.0,49.4937,49.5353,49.4381,49.5353,12000.0
2008-04-23 13:50:00,71.3,71.32,71.22,71.24,16500.0,49.5353,49.5492,49.4798,49.4937,16500.0
2008-04-23 13:55:00,71.25,71.25,71.14,71.15,6600.0,49.5006,49.5006,49.4242,49.4311,6600.0
2008-04-23 14:00:00,71.19,71.19,71.02,71.07,9700.0,49.4589,49.4589,49.3408,49.3755,9700.0
2008-04-23 14:05:00,71.03,71.08,71.0,71.0,6300.0,49.3478,49.3825,49.3269,49.3269,6300.0
2008-04-23 14:10:00,71.0,71.14,71.0,71.13,14500.0,49.3269,49.4242,49.3269,49.4172,14500.0
2008-04-23 14:15:00,71.11,71.13,71.03,71.05,6300.0,49.4033,49.4172,49.3478,49.3617,6300.0
2008-04-23 14:20:00,71.05,71.08,70.95,71.0,9200.0,49.3617,49.3825,49.2922,49.3269,9200.0
2008-04-23 14:25:00,70.98,71.06,70.94,70.99,12300.0,49.313,49.3686,49.2852,49.32,12300.0
2008-04-23 14:30:00,71.0,71.27,70.99,71.27,17100.0,49.3269,49.5145,49.32,49.5145,17100.0
2008-04-23 14:35:00,71.25,71.27,71.07,71.12,20900.0,49.5006,49.5145,49.3755,49.4103,20900.0
2008-04-23 14:40:00,71.1,71.27,71.1,71.25,13600.0,49.3964,49.5145,49.3964,49.5006,13600.0
2008-04-23 14:45:00,71.23,71.24,71.15,71.21,9600.0,49.4867,49.4937,49.4311,49.4728,9600.0
2008-04-23 14:50:00,71.21,71.27,71.17,71.19,10800.0,49.4728,49.5145,49.445,49.4589,10800.0
2008-04-23 14:55:00,71.19,71.24,71.16,71.2,15500.0,49.4589,49.4937,49.4381,49.4659,15500.0
2008-04-23 15:00:00,71.2,71.34,71.17,71.32,35200.0,49.4659,49.5631,49.445,49.5492,35200.0
2008-04-23 15:05:00,71.32,71.5,71.27,71.48,28500.0,49.5492,49.6743,49.5145,49.6604,28500.0
2008-04-23 15:10:00,71.5,71.64,71.47,71.61,18200.0,49.6743,49.7716,49.6534,49.7507,18200.0
2008-04-23 15:15:00,71.61,71.66,71.59,71.65,23900.0,49.7507,49.7854,49.7368,49.7785,23900.0
2008-04-23 15:20:00,71.66,71.79,71.61,71.79,49000.0,49.7854,49.8758,49.7507,49.8758,49000.0
2008-04-23 15:25:00,71.79,71.79,71.28,71.35,58200.0,49.8758,49.8758,49.5214,49.5701,58200.0
2008-04-23 15:30:00,71.38,71.57,71.36,71.51,24000.0,49.5909,49.7229,49.577,49.6812,24000.0
2008-04-23 15:35:00,71.53,71.69,71.38,71.69,32600.0,49.6951,49.8063,49.5909,49.8063,32600.0
2008-04-23 15:40:00,71.66,71.7,71.48,71.49,38900.0,49.7854,49.8132,49.6604,49.6673,38900.0
2008-04-23 15:45:00,71.53,71.74,71.47,71.68,45300.0,49.6951,49.841,49.6534,49.7993,45300.0
2008-04-23 15:50:00,71.67,71.82,71.67,71.75,68100.0,49.7924,49.8966,49.7924,49.848,68100.0
2008-04-23 15:55:00,71.76,71.8,71.65,71.77,87500.0,49.8549,49.8827,49.7785,49.8619,87500.0
2008-04-24 09:30:00,71.84,72.58,71.65,72.58,45900.0,49.9105,50.4246,49.7785,50.4246,45900.0
2008-04-24 09:35:00,72.59,72.69,72.49,72.51,65300.0,50.4316,50.501,50.3621,50.376,65300.0
2008-04-24 09:40:00,72.5,72.66,72.42,72.63,50100.0,50.369,50.4802,50.3135,50.4594,50100.0
2008-04-24 09:45:00,72.62,72.66,72.33,72.52,25500.0,50.4524,50.4802,50.2509,50.3829,25500.0
2008-04-24 09:50:00,72.41,72.6,72.27,72.48,22300.0,50.3065,50.4385,50.2092,50.3551,22300.0
2008-04-24 09:55:00,72.51,72.6,72.41,72.57,33700.0,50.376,50.4385,50.3065,50.4177,33700.0
2008-04-24 10:00:00,72.57,72.57,72.07,72.11,59900.0,50.4177,50.4177,50.0703,50.0981,59900.0
2008-04-24 10:05:00,72.13,72.13,71.77,71.95,52000.0,50.112,50.112,49.8619,49.9869,52000.0
2008-04-24 10:10:00,71.95,72.37,71.9,72.28,17000.0,49.9869,50.2787,49.9522,50.2162,17000.0
2008-04-24 10:15:00,72.24,72.42,72.22,72.38,22900.0,50.1884,50.3135,50.1745,50.2857,22900.0
2008-04-24 10:20:00,72.39,72.52,72.34,72.52,28700.0,50.2926,50.3829,50.2579,50.3829,28700.0
2008-04-24 10:25:00,72.51,72.63,72.39,72.53,58600.0,50.376,50.4594,50.2926,50.3899,58600.0
2008-04-24 10:30:00,72.54,72.63,72.4,72.42,48200.0,50.3968,50.4594,50.2996,50.3135,48200.0
2008-04-24 10:35:00,72.43,72.52,72.42,72.5,15500.0,50.3204,50.3829,50.3135,50.369,15500.0
2008-04-24 10:40:00,72.5,72.62,72.47,72.54,10500.0,50.369,50.4524,50.3482,50.3968,10500.0
2008-04-24 10:45:00,72.56,72.59,72.47,72.58,18300.0,50.4107,50.4316,50.3482,50.4246,18300.0
2008-04-24 10:50:00,72.56,72.58,72.5,72.58,11700.0,50.4107,50.4246,50.369,50.4246,11700.0
2008-04-24 10:55:00,72.59,72.65,72.57,72.58,15300.0,50.4316,50.4732,50.4177,50.4246,15300.0
2008-04-24 11:00:00,72.59,72.64,72.54,72.62,10300.0,50.4316,50.4663,50.3968,50.4524,10300.0
2008-04-24 11:05:00,72.64,72.69,72.6,72.63,12900.0,50.4663,50.501,50.4385,50.4594,12900.0
2008-04-24 11:10:00,72.6,72.68,72.59,72.64,8700.0,50.4385,50.4941,50.4316,50.4663,8700.0
2008-04-24 11:15:00,72.65,72.69,72.6,72.69,10100.0,50.4732,50.501,50.4385,50.501,10100.0
2008-04-24 11:20:00,72.69,72.73,72.65,72.73,11400.0,50.501,50.5288,50.4732,50.5288,11400.0
2008-04-24 11:25:00,72.73,73.01,72.73,73.01,16900.0,50.5288,50.7234,50.5288,50.7234,16900.0
2008-04-24 11:30:00,73.02,73.12,72.8,72.99,51000.0,50.7303,50.7998,50.5775,50.7095,51000.0
2008-04-24 11:35:00,72.99,73.16,72.99,73.06,10500.0,50.7095,50.8276,50.7095,50.7581,10500.0
2008-04-24 11:40:00,73.1,73.16,73.0,73.12,14300.0,50.7859,50.8276,50.7164,50.7998,14300.0
2008-04-24 11:45:00,73.14,73.2,73.03,73.03,13800.0,50.8137,50.8554,50.7372,50.7372,13800.0
2008-04-24 11:50:00,73.03,73.19,73.03,73.15,14500.0,50.7372,50.8484,50.7372,50.8206,14500.0
2008-04-24 11:55:00,73.11,73.15,72.99,73.03,10600.0,50.7928,50.8206,50.7095,50.7372,10600.0
2008-04-24 12:00:00,73.02,73.2,73.01,73.19,11400.0,50.7303,50.8554,50.7234,50.8484,11400.0
2008-04-24 12:05:00,73.13,73.46,73.05,73.36,23700.0,50.8067,51.036,50.7511,50.9665,23700.0
2008-04-24 12:10:00,73.38,73.71,73.38,73.67,23700.0,50.9804,51.2097,50.9804,51.1819,23700.0
2008-04-24 12:15:00,73.7,73.73,73.56,73.62,16300.0,51.2027,51.2236,51.1055,51.1471,16300.0
2008-04-24 12:20:00,73.69,73.7,73.53,73.55,10500.0,51.1958,51.2027,51.0846,51.0985,10500.0
2008-04-24 12:25:00,73.56,73.58,73.52,73.54,4500.0,51.1055,51.1194,51.0777,51.0916,4500.0
2008-04-24 12:30:00,73.51,73.53,73.41,73.47,11700.0,51.0707,51.0846,51.0013,51.0429,11700.0
2008-04-24 12:35:00,73.47,73.59,73.43,73.58,28900.0,51.0429,51.1263,51.0151,51.1194,28900.0
2008-04-24 12:40:00,73.58,73.86,73.58,73.77,33000.0,51.1194,51.3139,51.1194,51.2514,33000.0
2008-04-24 12:45:00,73.78,73.8,73.6,73.62,17400.0,51.2583,51.2722,51.1333,51.1471,17400.0
2008-04-24 12:50:00,73.64,73.66,73.45,73.45,15500.0,51.161,51.1749,51.029,51.029,15500.0
2008-04-24 12:55:00,73.45,73.62,73.44,73.48,16000.0,51.029,51.1471,51.0221,51.0499,16000.0
2008-04-24 13:00:00,73.49,73.69,73.47,73.62,19400.0,51.0568,51.1958,51.0429,51.1471,19400.0
2008-04-24 13:05:00,73.61,73.84,73.54,73.69,11700.0,51.1402,51.3,51.0916,51.1958,11700.0
2008-04-24 13:10:00,73.69,73.8,73.68,73.75,12900.0,51.1958,51.2722,51.1888,51.2375,12900.0
2008-04-24 13:15:00,73.76,73.86,73.68,73.69,33200.0,51.2444,51.3139,51.1888,51.1958,33200.0
2008-04-24 13:20:00,73.69,73.85,73.65,73.83,47100.0,51.1958,51.3069,51.168,51.293,47100.0
2008-04-24 13:25:00,73.83,73.83,73.7,73.7,84100.0,51.293,51.293,51.2027,51.2027,84100.0
2008-04-24 13:30:00,73.71,73.74,73.7,73.7,16300.0,51.2097,51.2305,51.2027,51.2027,16300.0
2008-04-24 13:35:00,73.7,73.78,73.68,73.7,39300.0,51.2027,51.2583,51.1888,51.2027,39300.0
2008-04-24 13:40:00,73.7,73.74,73.65,73.66,26800.0,51.2027,51.2305,51.168,51.1749,26800.0
2008-04-24 13:45:00,73.67,73.67,73.58,73.65,7900.0,51.1819,51.1819,51.1194,51.168,7900.0
2008-04-24 13:50:00,73.59,73.61,73.54,73.55,12100.0,51.1263,51.1402,51.0916,51.0985,12100.0
2008-04-24 13:55:00,73.54,73.66,73.54,73.58,32800.0,51.0916,51.1749,51.0916,51.1194,32800.0
2008-04-24 14:00:00,73.59,73.6,73.56,73.59,44800.0,51.1263,51.1333,51.1055,51.1263,44800.0
2008-04-24 14:05:00,73.59,73.9,73.59,73.9,67500.0,51.1263,51.3417,51.1263,51.3417,67500.0
2008-04-24 14:10:00,73.89,74.09,73.88,74.09,28300.0,51.3347,51.4737,51.3278,51.4737,28300.0
2008-04-24 14:15:00,74.1,74.46,74.09,74.36,64100.0,51.4806,51.7307,51.4737,51.6613,64100.0
2008-04-24 14:20:00,74.38,74.4,74.32,74.35,19900.0,51.6752,51.6891,51.6335,51.6543,19900.0
2008-04-24 14:25:00,74.35,74.53,74.32,74.5,34400.0,51.6543,51.7794,51.6335,51.7585,34400.0
2008-04-24 14:30:00,74.51,74.53,74.41,74.47,158600.0,51.7655,51.7794,51.696,51.7377,158600.0
2008-04-24 14:35:00,74.48,74.54,74.38,74.45,64100.0,51.7446,51.7863,51.6752,51.7238,64100.0
2008-04-24 14:40:00,74.45,74.67,74.39,74.58,106200.0,51.7238,51.8766,51.6821,51.8141,106200.0
2008-04-24 14:45:00,74.55,74.8,74.54,74.73,85900.0,51.7933,51.9669,51.7863,51.9183,85900.0
2008-04-24 14:50:00,74.73,74.82,74.67,74.82,71600.0,51.9183,51.9808,51.8766,51.9808,71600.0
2008-04-24 14:55:00,74.82,74.91,74.78,74.86,45200.0,51.9808,52.0434,51.9531,52.0086,45200.0
2008-04-24 15:00:00,74.84,74.95,74.81,74.88,66600.0,51.9947,52.0712,51.9739,52.0225,66600.0
2008-04-24 15:05:00,74.88,74.98,74.83,74.92,60000.0,52.0225,52.092,51.9878,52.0503,60000.0
2008-04-24 15:10:00,74.94,74.94,74.75,74.75,42100.0,52.0642,52.0642,51.9322,51.9322,42100.0
2008-04-24 15:15:00,74.75,74.77,74.34,74.41,91000.0,51.9322,51.9461,51.6474,51.696,91000.0
2008-04-24 15:20:00,74.44,74.54,74.34,74.39,74400.0,51.7168,51.7863,51.6474,51.6821,74400.0
2008-04-24 15:25:00,74.39,74.53,74.36,74.52,42100.0,51.6821,51.7794,51.6613,51.7724,42100.0
2008-04-24 15:30:00,74.53,74.73,74.49,74.73,39800.0,51.7794,51.9183,51.7516,51.9183,39800.0
2008-04-24 15:35:00,74.7,74.75,74.63,74.74,72200.0,51.8975,51.9322,51.8488,51.9253,72200.0
2008-04-24 15:40:00,74.74,74.75,74.36,74.36,77000.0,51.9253,51.9322,51.6613,51.6613,77000.0
2008-04-24 15:45:00,74.34,74.55,74.29,74.53,68600.0,51.6474,51.7933,51.6126,51.7794,68600.0
2008-04-24 15:50:00,74.53,74.75,74.5,74.53,81200.0,51.7794,51.9322,51.7585,51.7794,81200.0
2008-04-24 15:55:00,74.53,74.6,74.47,74.5,91900.0,51.7794,51.828,51.7377,51.7585,91900.0
2008-04-25 09:30:00,75.02,75.48,74.95,75.17,81800.0,52.1198,52.4394,52.0712,52.224,81800.0
2008-04-25 09:35:00,75.2,76.32,75.0,76.2,73600.0,52.2448,53.023,52.1059,52.9396,73600.0
2008-04-25 09:40:00,76.19,76.19,75.88,75.94,76100.0,52.9326,52.9326,52.7173,52.759,76100.0
2008-04-25 09:45:00,75.95,75.98,75.55,75.56,46500.0,52.7659,52.7867,52.488,52.495,46500.0
2008-04-25 09:50:00,75.53,75.55,75.34,75.4,17200.0,52.4741,52.488,52.3421,52.3838,17200.0
2008-04-25 09:55:00,75.41,75.7,75.23,75.48,24800.0,52.3907,52.5922,52.2657,52.4394,24800.0
2008-04-25 10:00:00,75.39,75.52,75.29,75.39,22400.0,52.3768,52.4672,52.3074,52.3768,22400.0
2008-04-25 10:05:00,75.4,75.52,75.31,75.47,16600.0,52.3838,52.4672,52.3213,52.4324,16600.0
2008-04-25 10:10:00,75.45,75.53,75.41,75.44,26000.0,52.4185,52.4741,52.3907,52.4116,26000.0
2008-04-25 10:15:00,75.45,75.59,75.26,75.5,20100.0,52.4185,52.5158,52.2865,52.4533,20100.0
2008-04-25 10:20:00,75.5,75.69,75.5,75.59,25200.0,52.4533,52.5853,52.4533,52.5158,25200.0
2008-04-25 10:25:00,75.57,75.7,75.5,75.52,15200.0,52.5019,52.5922,52.4533,52.4672,15200.0
2008-04-25 10:30:00,75.54,75.55,75.38,75.43,55800.0,52.4811,52.488,52.3699,52.4046,55800.0
2008-04-25 10:35:00,75.42,75.44,75.26,75.32,22400.0,52.3977,52.4116,52.2865,52.3282,22400.0
2008-04-25 10:40:00,75.26,75.32,75.11,75.23,26600.0,52.2865,52.3282,52.1823,52.2657,26600.0
2008-04-25 10:45:00,75.23,75.32,75.0,75.03,35700.0,52.2657,52.3282,52.1059,52.1267,35700.0
2008-04-25 10:50:00,75.05,75.17,74.97,75.0,84500.0,52.1406,52.224,52.0851,52.1059,84500.0
2008-04-25 10:55:00,75.04,75.04,74.86,74.99,72000.0,52.1337,52.1337,52.0086,52.099,72000.0
2008-04-25 11:00:00,75.01,75.05,74.78,74.84,23800.0,52.1128,52.1406,51.9531,51.9947,23800.0
2008-04-25 11:05:00,74.8,74.88,74.57,74.66,24900.0,51.9669,52.0225,51.8072,51.8697,24900.0
2008-04-25 11:10:00,74.61,74.69,74.33,74.35,42200.0,51.8349,51.8905,51.6404,51.6543,42200.0
2008-04-25 11:15:00,74.37,74.37,73.96,74.05,43700.0,51.6682,51.6682,51.3834,51.4459,43700.0
2008-04-25 11:20:00,74.05,74.27,73.99,74.12,20200.0,51.4459,51.5987,51.4042,51.4945,20200.0
2008-04-25 11:25:00,74.12,74.32,74.11,74.31,13800.0,51.4945,51.6335,51.4876,51.6265,13800.0
2008-04-25 11:30:00,74.35,74.55,74.34,74.5,23400.0,51.6543,51.7933,51.6474,51.7585,23400.0
2008-04-25 11:35:00,74.48,74.56,74.4,74.55,8600.0,51.7446,51.8002,51.6891,51.7933,8600.0
2008-04-25 11:40:00,74.5,74.62,74.48,74.62,6600.0,51.7585,51.8419,51.7446,51.8419,6600.0
2008-04-25 11:45:00,74.61,75.0,74.61,74.94,58100.0,51.8349,52.1059,51.8349,52.0642,58100.0
2008-04-25 11:50:00,74.94,74.95,74.81,74.84,22200.0,52.0642,52.0712,51.9739,51.9947,22200.0
2008-04-25 11:55:00,74.86,75.0,74.78,74.96,29800.0,52.0086,52.1059,51.9531,52.0781,29800.0
2008-04-25 12:00:00,74.96,74.96,74.49,74.54,24500.0,52.0781,52.0781,51.7516,51.7863,24500.0
2008-04-25 12:05:00,74.52,74.75,74.5,74.74,10100.0,51.7724,51.9322,51.7585,51.9253,10100.0
2008-04-25 12:10:00,74.73,74.92,74.71,74.75,16600.0,51.9183,52.0503,51.9044,51.9322,16600.0
2008-04-25 12:15:00,74.75,74.8,74.71,74.75,8500.0,51.9322,51.9669,51.9044,51.9322,8500.0
2008-04-25 12:20:00,74.75,74.82,74.73,74.82,8500.0,51.9322,51.9808,51.9183,51.9808,8500.0
2008-04-25 12:25:00,74.82,74.82,74.68,74.69,10500.0,51.9808,51.9808,51.8836,51.8905,10500.0
2008-04-25 12:30:00,74.7,74.72,74.48,74.5,21800.0,51.8975,51.9114,51.7446,51.7585,21800.0
2008-04-25 12:35:00,74.54,74.64,74.47,74.61,10000.0,51.7863,51.8558,51.7377,51.8349,10000.0
2008-04-25 12:40:00,74.61,74.66,74.59,74.64,4600.0,51.8349,51.8697,51.8211,51.8558,4600.0
2008-04-25 12:45:00,74.64,74.64,74.53,74.53,9200.0,51.8558,51.8558,51.7794,51.7794,9200.0
2008-04-25 12:50:00,74.51,74.6,74.5,74.59,4500.0,51.7655,51.828,51.7585,51.8211,4500.0
2008-04-25 12:55:00,74.59,74.59,74.48,74.53,7900.0,51.8211,51.8211,51.7446,51.7794,7900.0
2008-04-25 13:00:00,74.53,74.62,74.5,74.53,33300.0,51.7794,51.8419,51.7585,51.7794,33300.0
2008-04-25 13:05:00,74.53,74.53,74.44,74.45,12600.0,51.7794,51.7794,51.7168,51.7238,12600.0
2008-04-25 13:10:00,74.43,74.46,74.34,74.37,10000.0,51.7099,51.7307,51.6474,51.6682,10000.0
2008-04-25 13:15:00,74.35,74.35,74.22,74.24,13400.0,51.6543,51.6543,51.564,51.5779,13400.0
2008-04-25 13:20:00,74.27,74.28,74.15,74.23,21700.0,51.5987,51.6057,51.5154,51.5709,21700.0
2008-04-25 13:25:00,74.23,74.27,74.15,74.2,19100.0,51.5709,51.5987,51.5154,51.5501,19100.0
2008-04-25 13:30:00,74.16,74.27,74.11,74.27,12000.0,51.5223,51.5987,51.4876,51.5987,12000.0
2008-04-25 13:35:00,74.24,74.33,74.23,74.33,8100.0,51.5779,51.6404,51.5709,51.6404,8100.0
2008-04-25 13:40:00,74.36,74.38,74.3,74.34,6900.0,51.6613,51.6752,51.6196,51.6474,6900.0
2008-04-25 13:45:00,74.29,74.31,74.18,74.26,16800.0,51.6126,51.6265,51.5362,51.5918,16800.0
2008-04-25 13:50:00,74.26,74.3,74.24,74.26,8200.0,51.5918,51.6196,51.5779,51.5918,8200.0
2008-04-25 13:55:00,74.29,74.47,74.26,74.47,35400.0,51.6126,51.7377,51.5918,51.7377,35400.0
2008-04-25 14:00:00,74.48,74.68,74.48,74.67,12100.0,51.7446,51.8836,51.7446,51.8766,12100.0
2008-04-25 14:05:00,74.66,74.76,74.64,74.75,14600.0,51.8697,51.9392,51.8558,51.9322,14600.0
2008-04-25 14:10:00,74.74,74.77,74.7,74.7,14500.0,51.9253,51.9461,51.8975,51.8975,14500.0
2008-04-25 14:15:00,74.7,74.74,74.62,74.71,8100.0,51.8975,51.9253,51.8419,51.9044,8100.0
2008-04-25 14:20:00,74.71,74.75,74.65,74.66,7800.0,51.9044,51.9322,51.8627,51.8697,7800.0
2008-04-25 14:25:00,74.7,74.84,74.66,74.79,51900.0,51.8975,51.9947,51.8697,51.96,51900.0
2008-04-25 14:30:00,74.83,74.91,74.7,74.87,16400.0,51.9878,52.0434,51.8975,52.0156,16400.0
2008-04-25 14:35:00,74.85,74.99,74.83,74.99,17100.0,52.0017,52.099,51.9878,52.099,17100.0
2008-04-25 14:40:00,74.97,75.04,74.96,74.98,30300.0,52.0851,52.1337,52.0781,52.092,30300.0
2008-04-25 14:45:00,74.98,75.05,74.91,75.02,25300.0,52.092,52.1406,52.0434,52.1198,25300.0
2008-04-25 14:50:00,75.01,75.1,74.96,75.0,24900.0,52.1128,52.1754,52.0781,52.1059,24900.0
2008-04-25 14:55:00,75.04,75.09,75.02,75.03,17400.0,52.1337,52.1684,52.1198,52.1267,17400.0
2008-04-25 15:00:00,75.06,75.3,75.02,75.23,50000.0,52.1476,52.3143,52.1198,52.2657,50000.0
2008-04-25 15:05:00,75.24,75.29,75.22,75.26,49100.0,52.2726,52.3074,52.2587,52.2865,49100.0
2008-04-25 15:10:00,75.27,75.42,75.24,75.33,50600.0,52.2935,52.3977,52.2726,52.3352,50600.0
2008-04-25 15:15:00,75.36,75.5,75.36,75.44,28000.0,52.356,52.4533,52.356,52.4116,28000.0
2008-04-25 15:20:00,75.44,75.53,75.36,75.4,52200.0,52.4116,52.4741,52.356,52.3838,52200.0
2008-04-25 15:25:00,75.38,75.44,75.18,75.21,29700.0,52.3699,52.4116,52.231,52.2518,29700.0
2008-04-25 15:30:00,75.25,75.26,75.15,75.22,54700.0,52.2796,52.2865,52.2101,52.2587,54700.0
2008-04-25 15:35:00,75.21,75.28,75.2,75.25,35700.0,52.2518,52.3004,52.2448,52.2796,35700.0
2008-04-25 15:40:00,75.26,75.26,75.02,75.12,44600.0,52.2865,52.2865,52.1198,52.1893,44600.0
2008-04-25 15:45:00,75.12,75.18,75.08,75.1,41900.0,52.1893,52.231,52.1615,52.1754,41900.0
2008-04-25 15:50:00,75.09,75.27,75.07,75.16,53400.0,52.1684,52.2935,52.1545,52.2171,53400.0
2008-04-25 15:55:00,75.18,75.42,75.16,75.42,50400.0,52.231,52.3977,52.2171,52.3977,50400.0
2008-04-28 09:30:00,75.03,75.46,74.7,74.7,97600.0,52.1267,52.4255,51.8975,51.8975,97600.0
2008-04-28 09:35:00,74.56,74.73,74.45,74.72,17500.0,51.8002,51.9183,51.7238,51.9114,17500.0
2008-04-28 09:40:00,74.6,74.67,74.35,74.41,17100.0,51.828,51.8766,51.6543,51.696,17100.0
2008-04-28 09:45:00,74.39,74.41,73.97,74.0,30800.0,51.6821,51.696,51.3903,51.4112,30800.0
2008-04-28 09:50:00,73.99,74.46,73.99,74.34,19300.0,51.4042,51.7307,51.4042,51.6474,19300.0
2008-04-28 09:55:00,74.37,75.14,74.31,75.1,29800.0,51.6682,52.2032,51.6265,52.1754,29800.0
2008-04-28 10:00:00,75.11,75.13,74.96,75.09,25900.0,52.1823,52.1962,52.0781,52.1684,25900.0
2008-04-28 10:05:00,75.09,75.09,74.78,74.81,16900.0,52.1684,52.1684,51.9531,51.9739,16900.0
2008-04-28 10:10:00,74.84,75.34,74.82,75.29,22000.0,51.9947,52.3421,51.9808,52.3074,22000.0
2008-04-28 10:15:00,75.28,75.33,75.23,75.29,14400.0,52.3004,52.3352,52.2657,52.3074,14400.0
2008-04-28 10:20:00,75.28,75.38,75.21,75.24,28300.0,52.3004,52.3699,52.2518,52.2726,28300.0
2008-04-28 10:25:00,75.24,75.45,75.23,75.39,27900.0,52.2726,52.4185,52.2657,52.3768,27900.0
2008-04-28 10:30:00,75.42,75.58,75.35,75.58,25200.0,52.3977,52.5089,52.3491,52.5089,25200.0
2008-04-28 10:35:00,75.59,75.68,75.57,75.64,5200.0,52.5158,52.5783,52.5019,52.5505,5200.0
2008-04-28 10:40:00,75.67,75.67,75.47,75.53,19400.0,52.5714,52.5714,52.4324,52.4741,19400.0
2008-04-28 10:45:00,75.48,75.54,75.47,75.49,16500.0,52.4394,52.4811,52.4324,52.4463,16500.0
2008-04-28 10:50:00,75.49,75.53,75.49,75.53,10000.0,52.4463,52.4741,52.4463,52.4741,10000.0
2008-04-28 10:55:00,75.52,75.64,75.52,75.64,11000.0,52.4672,52.5505,52.4672,52.5505,11000.0
2008-04-28 11:00:00,75.64,75.83,75.59,75.76,13900.0,52.5505,52.6825,52.5158,52.6339,13900.0
2008-04-28 11:05:00,75.79,75.84,75.74,75.79,13400.0,52.6547,52.6895,52.62,52.6547,13400.0
2008-04-28 11:10:00,75.79,75.79,75.66,75.7,8200.0,52.6547,52.6547,52.5644,52.5922,8200.0
2008-04-28 11:15:00,75.7,75.71,75.46,75.48,14900.0,52.5922,52.5992,52.4255,52.4394,14900.0
2008-04-28 11:20:00,75.48,75.56,75.47,75.55,31000.0,52.4394,52.495,52.4324,52.488,31000.0
2008-04-28 11:25:00,75.56,75.7,75.52,75.7,20100.0,52.495,52.5922,52.4672,52.5922,20100.0
2008-04-28 11:30:00,75.69,75.69,75.43,75.44,8400.0,52.5853,52.5853,52.4046,52.4116,8400.0
2008-04-28 11:35:00,75.47,75.47,75.35,75.4,7400.0,52.4324,52.4324,52.3491,52.3838,7400.0
2008-04-28 11:40:00,75.42,75.42,75.38,75.4,8900.0,52.3977,52.3977,52.3699,52.3838,8900.0
2008-04-28 11:45:00,75.41,75.46,75.39,75.46,12200.0,52.3907,52.4255,52.3768,52.4255,12200.0
2008-04-28 11:50:00,75.47,75.57,75.47,75.5,15200.0,52.4324,52.5019,52.4324,52.4533,15200.0
2008-04-28 11:55:00,75.51,75.53,75.46,75.46,8300.0,52.4602,52.4741,52.4255,52.4255,8300.0
2008-04-28 12:00:00,75.47,75.52,75.43,75.43,11100.0,52.4324,52.4672,52.4046,52.4046,11100.0
2008-04-28 12:05:00,75.46,75.49,75.39,75.39,13800.0,52.4255,52.4463,52.3768,52.3768,13800.0
2008-04-28 12:10:00,75.4,75.47,75.33,75.42,16000.0,52.3838,52.4324,52.3352,52.3977,16000.0
2008-04-28 12:15:00,75.45,75.58,75.44,75.52,16300.0,52.4185,52.5089,52.4116,52.4672,16300.0
2008-04-28 12:20:00,75.55,75.59,75.49,75.51,13800.0,52.488,52.5158,52.4463,52.4602,13800.0
2008-04-28 12:25:00,75.52,75.58,75.48,75.58,15700.0,52.4672,52.5089,52.4394,52.5089,15700.0
2008-04-28 12:30:00,75.58,75.62,75.5,75.52,21400.0,52.5089,52.5366,52.4533,52.4672,21400.0
2008-04-28 12:35:00,75.56,75.59,75.46,75.47,12000.0,52.495,52.5158,52.4255,52.4324,12000.0
2008-04-28 12:40:00,75.49,75.56,75.45,75.53,7200.0,52.4463,52.495,52.4185,52.4741,7200.0
2008-04-28 12:45:00,75.56,75.57,75.52,75.56,7800.0,52.495,52.5019,52.4672,52.495,7800.0
2008-04-28 12:50:00,75.55,75.61,75.54,75.59,6200.0,52.488,52.5297,52.4811,52.5158,6200.0
2008-04-28 12:55:00,75.58,75.62,75.57,75.58,5400.0,52.5089,52.5366,52.5019,52.5089,5400.0
2008-04-28 13:00:00,75.59,75.6,75.5,75.55,10500.0,52.5158,52.5227,52.4533,52.488,10500.0
2008-04-28 13:05:00,75.53,75.57,75.49,75.5,16900.0,52.4741,52.5019,52.4463,52.4533,16900.0
2008-04-28 13:10:00,75.51,75.57,75.51,75.53,20100.0,52.4602,52.5019,52.4602,52.4741,20100.0
2008-04-28 13:15:00,75.53,75.56,75.28,75.37,17700.0,52.4741,52.495,52.3004,52.363,17700.0
2008-04-28 13:20:00,75.37,75.54,75.37,75.53,31700.0,52.363,52.4811,52.363,52.4741,31700.0
2008-04-28 13:25:00,75.53,75.54,75.5,75.53,17000.0,52.4741,52.4811,52.4533,52.4741,17000.0
2008-04-28 13:30:00,75.53,75.62,75.49,75.5,24300.0,52.4741,52.5366,52.4463,52.4533,24300.0
2008-04-28 13:35:00,75.53,75.57,75.46,75.46,10900.0,52.4741,52.5019,52.4255,52.4255,10900.0
2008-04-28 13:40:00,75.47,75.5,75.46,75.47,9200.0,52.4324,52.4533,52.4255,52.4324,9200.0
2008-04-28 13:45:00,75.48,75.5,75.42,75.44,10300.0,52.4394,52.4533,52.3977,52.4116,10300.0
2008-04-28 13:50:00,75.47,75.68,75.46,75.66,22800.0,52.4324,52.5783,52.4255,52.5644,22800.0
2008-04-28 13:55:00,75.68,75.8,75.62,75.77,13600.0,52.5783,52.6617,52.5366,52.6409,13600.0
2008-04-28 14:00:00,75.78,75.82,75.75,75.81,11000.0,52.6478,52.6756,52.627,52.6686,11000.0
2008-04-28 14:05:00,75.8,75.89,75.76,75.88,10400.0,52.6617,52.7242,52.6339,52.7173,10400.0
2008-04-28 14:10:00,75.88,75.89,75.78,75.78,21000.0,52.7173,52.7242,52.6478,52.6478,21000.0
2008-04-28 14:15:00,75.79,75.81,75.75,75.79,54200.0,52.6547,52.6686,52.627,52.6547,54200.0
2008-04-28 14:20:00,75.77,75.82,75.75,75.8,16700.0,52.6409,52.6756,52.627,52.6617,16700.0
2008-04-28 14:25:00,75.78,75.8,75.72,75.72,24600.0,52.6478,52.6617,52.6061,52.6061,24600.0
2008-04-28 14:30:00,75.72,75.75,75.69,75.74,13200.0,52.6061,52.627,52.5853,52.62,13200.0
2008-04-28 14:35:00,75.72,75.78,75.7,75.77,28600.0,52.6061,52.6478,52.5922,52.6409,28600.0
2008-04-28 14:40:00,75.78,75.81,75.72,75.78,25500.0,52.6478,52.6686,52.6061,52.6478,25500.0
2008-04-28 14:45:00,75.79,75.82,75.72,75.72,10700.0,52.6547,52.6756,52.6061,52.6061,10700.0
2008-04-28 14:50:00,75.73,75.73,75.65,75.66,14000.0,52.6131,52.6131,52.5575,52.5644,14000.0
2008-04-28 14:55:00,75.65,75.68,75.61,75.62,12400.0,52.5575,52.5783,52.5297,52.5366,12400.0
2008-04-28 15:00:00,75.64,75.76,75.61,75.73,16500.0,52.5505,52.6339,52.5297,52.6131,16500.0
2008-04-28 15:05:00,75.74,75.8,75.71,75.77,16200.0,52.62,52.6617,52.5992,52.6409,16200.0
2008-04-28 15:10:00,75.77,75.9,75.76,75.9,9000.0,52.6409,52.7312,52.6339,52.7312,9000.0
2008-04-28 15:15:00,75.89,75.9,75.84,75.88,12200.0,52.7242,52.7312,52.6895,52.7173,12200.0
2008-04-28 15:20:00,75.87,75.9,75.8,75.83,20200.0,52.7103,52.7312,52.6617,52.6825,20200.0
2008-04-28 15:25:00,75.82,75.83,75.58,75.62,24400.0,52.6756,52.6825,52.5089,52.5366,24400.0
2008-04-28 15:30:00,75.61,75.68,75.51,75.52,17800.0,52.5297,52.5783,52.4602,52.4672,17800.0
2008-04-28 15:35:00,75.51,75.59,75.49,75.5,15700.0,52.4602,52.5158,52.4463,52.4533,15700.0
2008-04-28 15:40:00,75.5,75.52,75.42,75.45,19800.0,52.4533,52.4672,52.3977,52.4185,19800.0
2008-04-28 15:45:00,75.45,75.53,75.42,75.44,26800.0,52.4185,52.4741,52.3977,52.4116,26800.0
2008-04-28 15:50:00,75.47,75.51,75.37,75.38,29000.0,52.4324,52.4602,52.363,52.3699,29000.0
2008-04-28 15:55:00,75.37,75.55,75.27,75.47,47500.0,52.363,52.488,52.2935,52.4324,47500.0
2008-04-29 09:30:00,75.18,75.5,74.73,75.22,50200.0,52.231,52.4533,51.9183,52.2587,50200.0
2008-04-29 09:35:00,75.3,75.73,75.21,75.62,18700.0,52.3143,52.6131,52.2518,52.5366,18700.0
2008-04-29 09:40:00,75.55,75.73,75.41,75.44,17800.0,52.488,52.6131,52.3907,52.4116,17800.0
2008-04-29 09:45:00,75.45,76.2,75.41,76.01,38400.0,52.4185,52.9396,52.3907,52.8076,38400.0
2008-04-29 09:50:00,76.03,76.23,75.86,75.86,36400.0,52.8215,52.9604,52.7034,52.7034,36400.0
2008-04-29 09:55:00,75.94,76.04,75.91,75.99,15100.0,52.759,52.8284,52.7381,52.7937,15100.0
2008-04-29 10:00:00,76.02,76.54,76.01,76.14,63300.0,52.8145,53.1758,52.8076,52.8979,63300.0
2008-04-29 10:05:00,76.09,76.15,75.47,75.55,30400.0,52.8632,52.9049,52.4324,52.488,30400.0
2008-04-29 10:10:00,75.58,75.8,75.55,75.58,26500.0,52.5089,52.6617,52.488,52.5089,26500.0
2008-04-29 10:15:00,75.58,75.6,75.44,75.54,19000.0,52.5089,52.5227,52.4116,52.4811,19000.0
2008-04-29 10:20:00,75.55,75.61,75.48,75.59,17400.0,52.488,52.5297,52.4394,52.5158,17400.0
2008-04-29 10:25:00,75.57,75.59,75.43,75.47,9400.0,52.5019,52.5158,52.4046,52.4324,9400.0
2008-04-29 10:30:00,75.43,75.48,75.06,75.08,18600.0,52.4046,52.4394,52.1476,52.1615,18600.0
2008-04-29 10:35:00,75.11,75.34,75.09,75.29,21000.0,52.1823,52.3421,52.1684,52.3074,21000.0
2008-04-29 10:40:00,75.29,75.39,75.29,75.31,24000.0,52.3074,52.3768,52.3074,52.3213,24000.0
2008-04-29 10:45:00,75.33,75.45,75.27,75.27,39400.0,52.3352,52.4185,52.2935,52.2935,39400.0
2008-04-29 10:50:00,75.27,75.27,75.19,75.26,12900.0,52.2935,52.2935,52.2379,52.2865,12900.0
2008-04-29 10:55:00,75.23,75.28,75.04,75.04,17600.0,52.2657,52.3004,52.1337,52.1337,17600.0
2008-04-29 11:00:00,75.06,75.12,75.0,75.08,22300.0,52.1476,52.1893,52.1059,52.1615,22300.0
2008-04-29 11:05:00,75.11,75.13,75.04,75.1,13000.0,52.1823,52.1962,52.1337,52.1754,13000.0
2008-04-29 11:10:00,75.1,75.11,74.93,75.0,17800.0,52.1754,52.1823,52.0573,52.1059,17800.0
2008-04-29 11:15:00,75.0,75.1,74.96,75.08,11200.0,52.1059,52.1754,52.0781,52.1615,11200.0
2008-04-29 11:20:00,75.11,75.17,75.01,75.15,19700.0,52.1823,52.224,52.1128,52.2101,19700.0
2008-04-29 11:25:00,75.15,75.19,75.03,75.16,27100.0,52.2101,52.2379,52.1267,52.2171,27100.0
2008-04-29 11:30:00,75.17,75.45,75.02,75.07,34500.0,52.224,52.4185,52.1198,52.1545,34500.0
2008-04-29 11:35:00,75.05,75.15,75.05,75.13,8300.0,52.1406,52.2101,52.1406,52.1962,8300.0
2008-04-29 11:40:00,75.13,75.14,75.01,75.05,10100.0,52.1962,52.2032,52.1128,52.1406,10100.0
2008-04-29 11:45:00,75.07,75.1,75.0,75.01,8900.0,52.1545,52.1754,52.1059,52.1128,8900.0
2008-04-29 11:50:00,75.05,75.11,75.04,75.07,11500.0,52.1406,52.1823,52.1337,52.1545,11500.0
2008-04-29 11:55:00,75.05,75.08,74.97,75.06,8100.0,52.1406,52.1615,52.0851,52.1476,8100.0
2008-04-29 12:00:00,75.06,75.09,75.02,75.06,7600.0,52.1476,52.1684,52.1198,52.1476,7600.0
2008-04-29 12:05:00,75.04,75.16,75.04,75.13,8100.0,52.1337,52.2171,52.1337,52.1962,8100.0
2008-04-29 12:10:00,75.12,75.24,75.08,75.18,6900.0,52.1893,52.2726,52.1615,52.231,6900.0
2008-04-29 12:15:00,75.19,75.22,75.08,75.08,10500.0,52.2379,52.2587,52.1615,52.1615,10500.0
2008-04-29 12:20:00,75.09,75.09,74.99,75.04,9300.0,52.1684,52.1684,52.099,52.1337,9300.0
2008-04-29 12:25:00,75.02,75.35,75.02,75.35,27700.0,52.1198,52.3491,52.1198,52.3491,27700.0
2008-04-29 12:30:00,75.34,75.35,75.32,75.32,17400.0,52.3421,52.3491,52.3282,52.3282,17400.0
2008-04-29 12:35:00,75.35,75.35,75.0,75.34,43200.0,52.3491,52.3491,52.1059,52.3421,43200.0
2008-04-29 12:40:00,75.34,75.44,75.33,75.36,12200.0,52.3421,52.4116,52.3352,52.356,12200.0
2008-04-29 12:45:00,75.35,75.35,75.24,75.25,13000.0,52.3491,52.3491,52.2726,52.2796,13000.0
2008-04-29 12:50:00,75.26,75.26,75.1,75.14,16800.0,52.2865,52.2865,52.1754,52.2032,16800.0
2008-04-29 12:55:00,75.17,75.17,75.09,75.11,4000.0,52.224,52.224,52.1684,52.1823,4000.0
2008-04-29 13:00:00,75.11,75.17,75.07,75.14,2100.0,52.1823,52.224,52.1545,52.2032,2100.0
2008-04-29 13:05:00,75.17,75.29,75.17,75.26,10600.0,52.224,52.3074,52.224,52.2865,10600.0
2008-04-29 13:10:00,75.28,75.49,75.28,75.37,12000.0,52.3004,52.4463,52.3004,52.363,12000.0
2008-04-29 13:15:00,75.39,75.47,75.39,75.46,3800.0,52.3768,52.4324,52.3768,52.4255,3800.0
2008-04-29 13:20:00,75.5,75.55,75.46,75.46,3200.0,52.4533,52.488,52.4255,52.4255,3200.0
2008-04-29 13:25:00,75.47,75.48,75.42,75.46,5000.0,52.4324,52.4394,52.3977,52.4255,5000.0
2008-04-29 13:30:00,75.48,75.58,75.46,75.57,4200.0,52.4394,52.5089,52.4255,52.5019,4200.0
2008-04-29 13:35:00,75.54,75.75,75.53,75.71,14600.0,52.4811,52.627,52.4741,52.5992,14600.0
2008-04-29 13:40:00,75.75,75.78,75.63,75.68,7800.0,52.627,52.6478,52.5436,52.5783,7800.0
2008-04-29 13:45:00,75.64,75.64,75.52,75.56,18000.0,52.5505,52.5505,52.4672,52.495,18000.0
2008-04-29 13:50:00,75.58,75.59,75.51,75.51,3100.0,52.5089,52.5158,52.4602,52.4602,3100.0
2008-04-29 13:55:00,75.51,75.58,75.51,75.55,4900.0,52.4602,52.5089,52.4602,52.488,4900.0
2008-04-29 14:00:00,75.55,75.6,75.54,75.59,6200.0,52.488,52.5227,52.4811,52.5158,6200.0
2008-04-29 14:05:00,75.59,75.61,75.54,75.59,9000.0,52.5158,52.5297,52.4811,52.5158,9000.0
2008-04-29 14:10:00,75.6,75.7,75.57,75.65,10000.0,52.5227,52.5922,52.5019,52.5575,10000.0
2008-04-29 14:15:00,75.65,75.65,75.47,75.62,26700.0,52.5575,52.5575,52.4324,52.5366,26700.0
2008-04-29 14:20:00,75.63,75.71,75.61,75.69,7500.0,52.5436,52.5992,52.5297,52.5853,7500.0
2008-04-29 14:25:00,75.68,75.75,75.66,75.71,8300.0,52.5783,52.627,52.5644,52.5992,8300.0
2008-04-29 14:30:00,75.71,75.8,75.66,75.71,11000.0,52.5992,52.6617,52.5644,52.5992,11000.0
2008-04-29 14:35:00,75.67,75.78,75.62,75.68,18000.0,52.5714,52.6478,52.5366,52.5783,18000.0
2008-04-29 14:40:00,75.67,75.89,75.62,75.89,19500.0,52.5714,52.7242,52.5366,52.7242,19500.0
2008-04-29 14:45:00,75.88,76.05,75.88,75.97,27200.0,52.7173,52.8354,52.7173,52.7798,27200.0
2008-04-29 14:50:00,75.94,75.97,75.82,75.86,16000.0,52.759,52.7798,52.6756,52.7034,16000.0
2008-04-29 14:55:00,75.86,75.91,75.78,75.82,26400.0,52.7034,52.7381,52.6478,52.6756,26400.0
2008-04-29 15:00:00,75.82,75.85,75.76,75.76,26000.0,52.6756,52.6964,52.6339,52.6339,26000.0
2008-04-29 15:05:00,75.77,75.85,75.73,75.84,26900.0,52.6409,52.6964,52.6131,52.6895,26900.0
2008-04-29 15:10:00,75.83,75.97,75.79,75.93,59800.0,52.6825,52.7798,52.6547,52.752,59800.0
2008-04-29 15:15:00,75.93,75.96,75.88,75.95,10800.0,52.752,52.7729,52.7173,52.7659,10800.0
2008-04-29 15:20:00,75.94,76.0,75.76,75.82,26500.0,52.759,52.8006,52.6339,52.6756,26500.0
2008-04-29 15:25:00,75.8,75.81,75.67,75.7,12600.0,52.6617,52.6686,52.5714,52.5922,12600.0
2008-04-29 15:30:00,75.7,75.78,75.65,75.78,11000.0,52.5922,52.6478,52.5575,52.6478,11000.0
2008-04-29 15:35:00,75.78,75.85,75.7,75.82,18300.0,52.6478,52.6964,52.5922,52.6756,18300.0
2008-04-29 15:40:00,75.83,75.83,75.72,75.75,75000.0,52.6825,52.6825,52.6061,52.627,75000.0
2008-04-29 15:45:00,75.76,75.82,75.75,75.8,64200.0,52.6339,52.6756,52.627,52.6617,64200.0
2008-04-29 15:50:00,75.8,75.83,75.71,75.8,72900.0,52.6617,52.6825,52.5992,52.6617,72900.0
2008-04-29 15:55:00,75.79,75.81,75.66,75.79,48000.0,52.6547,52.6686,52.5644,52.6547,48000.0
2008-04-30 09:30:00,75.01,75.66,74.9,75.6,39800.0,52.1128,52.5644,52.0364,52.5227,39800.0
2008-04-30 09:35:00,75.59,75.74,75.23,75.23,20900.0,52.5158,52.62,52.2657,52.2657,20900.0
2008-04-30 09:40:00,75.28,75.55,74.8,75.5,35100.0,52.3004,52.488,51.9669,52.4533,35100.0
2008-04-30 09:45:00,75.5,75.67,75.4,75.53,15000.0,52.4533,52.5714,52.3838,52.4741,15000.0
2008-04-30 09:50:00,75.51,75.6,75.3,75.57,26400.0,52.4602,52.5227,52.3143,52.5019,26400.0
2008-04-30 09:55:00,75.51,75.57,75.27,75.38,18400.0,52.4602,52.5019,52.2935,52.3699,18400.0
2008-04-30 10:00:00,75.37,75.49,75.31,75.36,10000.0,52.363,52.4463,52.3213,52.356,10000.0
2008-04-30 10:05:00,75.35,75.46,75.31,75.42,10000.0,52.3491,52.4255,52.3213,52.3977,10000.0
2008-04-30 10:10:00,75.39,75.43,75.01,75.08,16900.0,52.3768,52.4046,52.1128,52.1615,16900.0
2008-04-30 10:15:00,75.06,75.23,74.88,74.91,13300.0,52.1476,52.2657,52.0225,52.0434,13300.0
2008-04-30 10:20:00,74.91,74.94,74.8,74.88,26500.0,52.0434,52.0642,51.9669,52.0225,26500.0
2008-04-30 10:25:00,74.83,74.9,74.7,74.78,24200.0,51.9878,52.0364,51.8975,51.9531,24200.0
2008-04-30 10:30:00,74.74,75.0,74.74,74.96,70900.0,51.9253,52.1059,51.9253,52.0781,70900.0
2008-04-30 10:35:00,74.94,74.98,74.84,74.9,31500.0,52.0642,52.092,51.9947,52.0364,31500.0
2008-04-30 10:40:00,74.86,75.0,74.86,74.98,22600.0,52.0086,52.1059,52.0086,52.092,22600.0
2008-04-30 10:45:00,74.98,75.0,74.91,74.95,21300.0,52.092,52.1059,52.0434,52.0712,21300.0
2008-04-30 10:50:00,74.91,74.99,74.9,74.97,20400.0,52.0434,52.099,52.0364,52.0851,20400.0
2008-04-30 10:55:00,74.96,75.46,74.96,75.36,53300.0,52.0781,52.4255,52.0781,52.356,53300.0
2008-04-30 11:00:00,75.35,75.51,75.32,75.51,31900.0,52.3491,52.4602,52.3282,52.4602,31900.0
2008-04-30 11:05:00,75.51,75.57,75.48,75.5,11000.0,52.4602,52.5019,52.4394,52.4533,11000.0
2008-04-30 11:10:00,75.52,75.57,75.49,75.49,6400.0,52.4672,52.5019,52.4463,52.4463,6400.0
2008-04-30 11:15:00,75.48,75.6,75.48,75.59,17400.0,52.4394,52.5227,52.4394,52.5158,17400.0
2008-04-30 11:20:00,75.59,75.75,75.58,75.69,15500.0,52.5158,52.627,52.5089,52.5853,15500.0
2008-04-30 11:25:00,75.67,75.82,75.67,75.72,12500.0,52.5714,52.6756,52.5714,52.6061,12500.0
2008-04-30 11:30:00,75.67,75.87,75.67,75.82,7000.0,52.5714,52.7103,52.5714,52.6756,7000.0
2008-04-30 11:35:00,75.81,75.81,75.7,75.71,6000.0,52.6686,52.6686,52.5922,52.5992,6000.0
2008-04-30 11:40:00,75.69,75.71,75.62,75.63,4700.0,52.5853,52.5992,52.5366,52.5436,4700.0
2008-04-30 11:45:00,75.62,75.62,75.33,75.41,11400.0,52.5366,52.5366,52.3352,52.3907,11400.0
2008-04-30 11:50:00,75.44,75.73,75.44,75.73,5500.0,52.4116,52.6131,52.4116,52.6131,5500.0
2008-04-30 11:55:00,75.73,75.91,75.7,75.87,6100.0,52.6131,52.7381,52.5922,52.7103,6100.0
2008-04-30 12:00:00,75.83,75.85,75.78,75.84,2500.0,52.6825,52.6964,52.6478,52.6895,2500.0
2008-04-30 12:05:00,75.83,75.83,75.61,75.71,11400.0,52.6825,52.6825,52.5297,52.5992,11400.0
2008-04-30 12:10:00,75.71,75.8,75.51,75.8,12400.0,52.5992,52.6617,52.4602,52.6617,12400.0
2008-04-30 12:15:00,75.77,75.79,75.74,75.77,4800.0,52.6409,52.6547,52.62,52.6409,4800.0
2008-04-30 12:20:00,75.78,75.8,75.67,75.69,2900.0,52.6478,52.6617,52.5714,52.5853,2900.0
2008-04-30 12:25:00,75.69,75.75,75.69,75.74,2700.0,52.5853,52.627,52.5853,52.62,2700.0
2008-04-30 12:30:00,75.75,75.77,75.58,75.62,9100.0,52.627,52.6409,52.5089,52.5366,9100.0
2008-04-30 12:35:00,75.63,75.67,75.59,75.67,3100.0,52.5436,52.5714,52.5158,52.5714,3100.0
2008-04-30 12:40:00,75.68,75.68,75.59,75.63,2700.0,52.5783,52.5783,52.5158,52.5436,2700.0
2008-04-30 12:45:00,75.62,75.64,75.58,75.62,3100.0,52.5366,52.5505,52.5089,52.5366,3100.0
2008-04-30 12:50:00,75.62,75.66,75.53,75.55,4200.0,52.5366,52.5644,52.4741,52.488,4200.0
2008-04-30 12:55:00,75.58,75.59,75.56,75.56,1500.0,52.5089,52.5158,52.495,52.495,1500.0
2008-04-30 13:00:00,75.58,75.61,75.51,75.61,1800.0,52.5089,52.5297,52.4602,52.5297,1800.0
2008-04-30 13:05:00,75.63,75.74,75.63,75.69,3300.0,52.5436,52.62,52.5436,52.5853,3300.0
2008-04-30 13:10:00,75.69,75.75,75.61,75.66,26500.0,52.5853,52.627,52.5297,52.5644,26500.0
2008-04-30 13:15:00,75.7,75.71,75.61,75.71,8500.0,52.5922,52.5992,52.5297,52.5992,8500.0
2008-04-30 13:20:00,75.72,75.77,75.68,75.69,3800.0,52.6061,52.6409,52.5783,52.5853,3800.0
2008-04-30 13:25:00,75.72,75.73,75.67,75.7,3800.0,52.6061,52.6131,52.5714,52.5922,3800.0
2008-04-30 13:30:00,75.68,75.71,75.58,75.58,2900.0,52.5783,52.5992,52.5089,52.5089,2900.0
2008-04-30 13:35:00,75.58,75.62,75.54,75.56,4900.0,52.5089,52.5366,52.4811,52.495,4900.0
2008-04-30 13:40:00,75.56,75.6,75.52,75.59,9300.0,52.495,52.5227,52.4672,52.5158,9300.0
2008-04-30 13:45:00,75.55,75.57,75.53,75.55,6600.0,52.488,52.5019,52.4741,52.488,6600.0
2008-04-30 13:50:00,75.55,75.57,75.31,75.38,17600.0,52.488,52.5019,52.3213,52.3699,17600.0
2008-04-30 13:55:00,75.38,75.66,75.37,75.6,6900.0,52.3699,52.5644,52.363,52.5227,6900.0
2008-04-30 14:00:00,75.6,75.67,75.59,75.59,7300.0,52.5227,52.5714,52.5158,52.5158,7300.0
2008-04-30 14:05:00,75.61,75.77,75.61,75.68,8100.0,52.5297,52.6409,52.5297,52.5783,8100.0
2008-04-30 14:10:00,75.71,75.84,75.48,75.72,17000.0,52.5992,52.6895,52.4394,52.6061,17000.0
2008-04-30 14:15:00,75.76,76.09,75.42,76.09,69000.0,52.6339,52.8632,52.3977,52.8632,69000.0
2008-04-30 14:20:00,76.02,76.03,75.04,75.27,42900.0,52.8145,52.8215,52.1337,52.2935,42900.0
2008-04-30 14:25:00,75.35,75.65,75.22,75.65,19300.0,52.3491,52.5575,52.2587,52.5575,19300.0
2008-04-30 14:30:00,75.68,75.82,75.47,75.5,16400.0,52.5783,52.6756,52.4324,52.4533,16400.0
2008-04-30 14:35:00,75.51,75.57,75.23,75.32,14300.0,52.4602,52.5019,52.2657,52.3282,14300.0
2008-04-30 14:40:00,75.37,75.37,75.12,75.21,15100.0,52.363,52.363,52.1893,52.2518,15100.0
2008-04-30 14:45:00,75.21,75.21,74.69,74.69,35500.0,52.2518,52.2518,51.8905,51.8905,35500.0
2008-04-30 14:50:00,74.69,74.88,74.42,74.42,46400.0,51.8905,52.0225,51.7029,51.7029,46400.0
2008-04-30 14:55:00,74.43,74.62,74.29,74.3,39100.0,51.7099,51.8419,51.6126,51.6196,39100.0
2008-04-30 15:00:00,74.31,74.63,74.17,74.2,43600.0,51.6265,51.8488,51.5293,51.5501,43600.0
2008-04-30 15:05:00,74.21,74.45,74.18,74.23,32300.0,51.557,51.7238,51.5362,51.5709,32300.0
2008-04-30 15:10:00,74.26,74.35,74.0,74.0,117200.0,51.5918,51.6543,51.4112,51.4112,117200.0
2008-04-30 15:15:00,74.01,74.43,74.0,74.39,91100.0,51.4181,51.7099,51.4112,51.6821,91100.0
2008-04-30 15:20:00,74.39,74.48,74.19,74.3,42000.0,51.6821,51.7446,51.5432,51.6196,42000.0
2008-04-30 15:25:00,74.3,74.3,74.03,74.05,57800.0,51.6196,51.6196,51.432,51.4459,57800.0
2008-04-30 15:30:00,74.04,74.24,74.02,74.12,41500.0,51.4389,51.5779,51.425,51.4945,41500.0
2008-04-30 15:35:00,74.14,74.32,74.14,74.24,47800.0,51.5084,51.6335,51.5084,51.5779,47800.0
2008-04-30 15:40:00,74.25,74.25,74.02,74.09,61000.0,51.5848,51.5848,51.425,51.4737,61000.0
2008-04-30 15:45:00,74.09,74.3,74.04,74.14,54700.0,51.4737,51.6196,51.4389,51.5084,54700.0
2008-04-30 15:50:00,74.12,74.3,74.05,74.28,50000.0,51.4945,51.6196,51.4459,51.6057,50000.0
2008-04-30 15:55:00,74.21,74.35,74.18,74.19,68500.0,51.557,51.6543,51.5362,51.5432,68500.0
2008-05-01 09:30:00,74.06,74.49,74.06,74.4,20300.0,51.4528,51.7516,51.4528,51.6891,20300.0
2008-05-01 09:35:00,74.41,74.42,73.76,73.79,41000.0,51.696,51.7029,51.2444,51.2653,41000.0
2008-05-01 09:40:00,73.79,73.88,73.5,73.76,39900.0,51.2653,51.3278,51.0638,51.2444,39900.0
2008-05-01 09:45:00,73.85,74.0,73.72,73.76,76700.0,51.3069,51.4112,51.2166,51.2444,76700.0
2008-05-01 09:50:00,73.77,73.78,73.36,73.36,55600.0,51.2514,51.2583,50.9665,50.9665,55600.0
2008-05-01 09:55:00,73.39,73.41,73.02,73.07,62900.0,50.9874,51.0013,50.7303,50.765,62900.0
2008-05-01 10:00:00,73.06,73.8,73.06,73.79,47200.0,50.7581,51.2722,50.7581,51.2653,47200.0
2008-05-01 10:05:00,73.78,73.79,73.36,73.46,39100.0,51.2583,51.2653,50.9665,51.036,39100.0
2008-05-01 10:10:00,73.45,73.95,73.4,73.58,68700.0,51.029,51.3764,50.9943,51.1194,68700.0
2008-05-01 10:15:00,73.59,73.64,73.35,73.35,20000.0,51.1263,51.161,50.9596,50.9596,20000.0
2008-05-01 10:20:00,73.35,73.68,73.32,73.65,21900.0,50.9596,51.1888,50.9387,51.168,21900.0
2008-05-01 10:25:00,73.65,73.99,73.64,73.94,14400.0,51.168,51.4042,51.161,51.3695,14400.0
2008-05-01 10:30:00,73.87,73.92,73.81,73.82,18300.0,51.3208,51.3556,51.2792,51.2861,18300.0
2008-05-01 10:35:00,73.81,74.1,73.78,74.05,17200.0,51.2792,51.4806,51.2583,51.4459,17200.0
2008-05-01 10:40:00,74.05,74.16,74.03,74.09,14000.0,51.4459,51.5223,51.432,51.4737,14000.0
2008-05-01 10:45:00,74.08,74.18,73.92,74.18,33000.0,51.4667,51.5362,51.3556,51.5362,33000.0
2008-05-01 10:50:00,74.17,74.6,74.17,74.58,52100.0,51.5293,51.828,51.5293,51.8141,52100.0
2008-05-01 10:55:00,74.63,74.72,74.52,74.55,40300.0,51.8488,51.9114,51.7724,51.7933,40300.0
2008-05-01 11:00:00,74.55,75.12,74.55,75.12,13200.0,51.7933,52.1893,51.7933,52.1893,13200.0
2008-05-01 11:05:00,75.1,75.35,75.1,75.31,27700.0,52.1754,52.3491,52.1754,52.3213,27700.0
2008-05-01 11:10:00,75.3,75.46,75.14,75.14,18200.0,52.3143,52.4255,52.2032,52.2032,18200.0
2008-05-01 11:15:00,75.13,75.26,74.93,74.93,17000.0,52.1962,52.2865,52.0573,52.0573,17000.0
2008-05-01 11:20:00,74.93,74.98,74.85,74.87,23300.0,52.0573,52.092,52.0017,52.0156,23300.0
2008-05-01 11:25:00,74.86,74.93,74.49,74.58,19500.0,52.0086,52.0573,51.7516,51.8141,19500.0
2008-05-01 11:30:00,74.62,74.62,74.32,74.4,39900.0,51.8419,51.8419,51.6335,51.6891,39900.0
2008-05-01 11:35:00,74.4,74.45,74.34,74.44,29800.0,51.6891,51.7238,51.6474,51.7168,29800.0
2008-05-01 11:40:00,74.45,74.65,74.42,74.62,25000.0,51.7238,51.8627,51.7029,51.8419,25000.0
2008-05-01 11:45:00,74.62,75.01,74.5,74.96,54300.0,51.8419,52.1128,51.7585,52.0781,54300.0
2008-05-01 11:50:00,74.97,75.32,74.96,75.16,19700.0,52.0851,52.3282,52.0781,52.2171,19700.0
2008-05-01 11:55:00,75.17,75.28,75.17,75.23,27200.0,52.224,52.3004,52.224,52.2657,27200.0
2008-05-01 12:00:00,75.26,75.31,75.21,75.23,28000.0,52.2865,52.3213,52.2518,52.2657,28000.0
2008-05-01 12:05:00,75.26,75.4,75.22,75.29,30300.0,52.2865,52.3838,52.2587,52.3074,30300.0
2008-05-01 12:10:00,75.32,75.5,75.29,75.29,30300.0,52.3282,52.4533,52.3074,52.3074,30300.0
2008-05-01 12:15:00,75.29,75.33,75.27,75.32,33700.0,52.3074,52.3352,52.2935,52.3282,33700.0
2008-05-01 12:20:00,75.31,75.33,75.24,75.27,15700.0,52.3213,52.3352,52.2726,52.2935,15700.0
2008-05-01 12:25:00,75.25,75.27,75.2,75.24,21300.0,52.2796,52.2935,52.2448,52.2726,21300.0
2008-05-01 12:30:00,75.23,75.29,75.09,75.15,40400.0,52.2657,52.3074,52.1684,52.2101,40400.0
2008-05-01 12:35:00,75.14,75.32,75.11,75.25,26000.0,52.2032,52.3282,52.1823,52.2796,26000.0
2008-05-01 12:40:00,75.23,75.41,75.21,75.36,20400.0,52.2657,52.3907,52.2518,52.356,20400.0
2008-05-01 12:45:00,75.41,75.44,75.23,75.34,12700.0,52.3907,52.4116,52.2657,52.3421,12700.0
2008-05-01 12:50:00,75.33,75.44,75.31,75.43,15800.0,52.3352,52.4116,52.3213,52.4046,15800.0
2008-05-01 12:55:00,75.43,75.64,75.36,75.36,31000.0,52.4046,52.5505,52.356,52.356,31000.0
2008-05-01 13:00:00,75.37,75.41,75.37,75.37,35300.0,52.363,52.3907,52.363,52.363,35300.0
2008-05-01 13:05:00,75.37,75.41,75.29,75.3,13900.0,52.363,52.3907,52.3074,52.3143,13900.0
2008-05-01 13:10:00,75.29,75.36,75.15,75.22,22500.0,52.3074,52.356,52.2101,52.2587,22500.0
2008-05-01 13:15:00,75.25,75.45,75.23,75.3,14400.0,52.2796,52.4185,52.2657,52.3143,14400.0
2008-05-01 13:20:00,75.3,75.36,75.21,75.25,9000.0,52.3143,52.356,52.2518,52.2796,9000.0
2008-05-01 13:25:00,75.25,75.26,75.0,75.0,20000.0,52.2796,52.2865,52.1059,52.1059,20000.0
2008-05-01 13:30:00,75.02,75.15,75.01,75.13,13200.0,52.1198,52.2101,52.1128,52.1962,13200.0
2008-05-01 13:35:00,75.13,75.29,75.13,75.23,10700.0,52.1962,52.3074,52.1962,52.2657,10700.0
2008-05-01 13:40:00,75.23,75.25,75.07,75.1,14200.0,52.2657,52.2796,52.1545,52.1754,14200.0
2008-05-01 13:45:00,75.08,75.12,75.08,75.1,7300.0,52.1615,52.1893,52.1615,52.1754,7300.0
2008-05-01 13:50:00,75.09,75.09,74.98,75.0,10200.0,52.1684,52.1684,52.092,52.1059,10200.0
2008-05-01 13:55:00,75.01,75.08,74.97,75.0,13000.0,52.1128,52.1615,52.0851,52.1059,13000.0
2008-05-01 14:00:00,74.99,74.99,74.81,74.89,23100.0,52.099,52.099,51.9739,52.0295,23100.0
2008-05-01 14:05:00,74.9,74.9,74.72,74.77,20300.0,52.0364,52.0364,51.9114,51.9461,20300.0
2008-05-01 14:10:00,74.77,74.9,74.7,74.9,18600.0,51.9461,52.0364,51.8975,52.0364,18600.0
2008-05-01 14:15:00,74.9,75.01,74.85,75.01,19100.0,52.0364,52.1128,52.0017,52.1128,19100.0
2008-05-01 14:20:00,75.0,75.18,74.98,75.14,17300.0,52.1059,52.231,52.092,52.2032,17300.0
2008-05-01 14:25:00,75.14,75.18,74.79,74.8,22600.0,52.2032,52.231,51.96,51.9669,22600.0
2008-05-01 14:30:00,74.81,75.13,74.81,75.08,22700.0,51.9739,52.1962,51.9739,52.1615,22700.0
2008-05-01 14:35:00,75.1,75.19,75.09,75.1,12800.0,52.1754,52.2379,52.1684,52.1754,12800.0
2008-05-01 14:40:00,75.08,75.26,75.06,75.22,18900.0,52.1615,52.2865,52.1476,52.2587,18900.0
2008-05-01 14:45:00,75.22,75.26,75.1,75.26,13700.0,52.2587,52.2865,52.1754,52.2865,13700.0
2008-05-01 14:50:00,75.25,75.34,75.17,75.21,18100.0,52.2796,52.3421,52.224,52.2518,18100.0
2008-05-01 14:55:00,75.2,75.26,75.01,75.06,19300.0,52.2448,52.2865,52.1128,52.1476,19300.0
2008-05-01 15:00:00,75.09,75.24,75.05,75.24,16500.0,52.1684,52.2726,52.1406,52.2726,16500.0
2008-05-01 15:05:00,75.23,75.23,74.89,74.94,18100.0,52.2657,52.2657,52.0295,52.0642,18100.0
2008-05-01 15:10:00,74.91,75.14,74.88,75.04,8200.0,52.0434,52.2032,52.0225,52.1337,8200.0
2008-05-01 15:15:00,75.04,75.07,74.9,74.97,29400.0,52.1337,52.1545,52.0364,52.0851,29400.0
2008-05-01 15:20:00,74.99,75.05,74.91,74.95,23100.0,52.099,52.1406,52.0434,52.0712,23100.0
2008-05-01 15:25:00,74.94,74.99,74.78,74.96,41400.0,52.0642,52.099,51.9531,52.0781,41400.0
2008-05-01 15:30:00,74.98,74.98,74.84,74.92,25000.0,52.092,52.092,51.9947,52.0503,25000.0
2008-05-01 15:35:00,74.92,74.98,74.78,74.85,36400.0,52.0503,52.092,51.9531,52.0017,36400.0
2008-05-01 15:40:00,74.86,74.98,74.84,74.96,32000.0,52.0086,52.092,51.9947,52.0781,32000.0
2008-05-01 15:45:00,74.94,74.98,74.89,74.96,29700.0,52.0642,52.092,52.0295,52.0781,29700.0
2008-05-01 15:50:00,74.97,75.0,74.86,74.92,40600.0,52.0851,52.1059,52.0086,52.0503,40600.0
2008-05-01 15:55:00,74.92,75.01,74.84,74.92,45900.0,52.0503,52.1128,51.9947,52.0503,45900.0
2008-05-02 09:30:00,75.49,76.5,75.49,76.48,46200.0,52.4463,53.148,52.4463,53.1341,46200.0
2008-05-02 09:35:00,76.42,76.5,75.29,75.39,51600.0,53.0924,53.148,52.3074,52.3768,51600.0
2008-05-02 09:40:00,75.39,75.83,75.37,75.61,99200.0,52.3768,52.6825,52.363,52.5297,99200.0
2008-05-02 09:45:00,75.6,75.6,75.0,75.13,31000.0,52.5227,52.5227,52.1059,52.1962,31000.0
2008-05-02 09:50:00,75.18,76.02,75.15,75.25,25100.0,52.231,52.8145,52.2101,52.2796,25100.0
2008-05-02 09:55:00,75.25,75.6,75.25,75.54,115200.0,52.2796,52.5227,52.2796,52.4811,115200.0
2008-05-02 10:00:00,75.59,75.94,75.49,75.94,26400.0,52.5158,52.759,52.4463,52.759,26400.0
2008-05-02 10:05:00,75.93,76.32,75.91,76.16,29600.0,52.752,53.023,52.7381,52.9118,29600.0
2008-05-02 10:10:00,76.18,76.27,76.06,76.09,22400.0,52.9257,52.9882,52.8423,52.8632,22400.0
2008-05-02 10:15:00,76.08,76.22,76.0,76.03,26900.0,52.8562,52.9535,52.8006,52.8215,26900.0
2008-05-02 10:20:00,76.01,76.01,75.41,75.58,29400.0,52.8076,52.8076,52.3907,52.5089,29400.0
2008-05-02 10:25:00,75.56,75.69,75.5,75.62,9800.0,52.495,52.5853,52.4533,52.5366,9800.0
2008-05-02 10:30:00,75.61,75.71,75.54,75.69,7900.0,52.5297,52.5992,52.4811,52.5853,7900.0
2008-05-02 10:35:00,75.68,75.7,75.3,75.3,12800.0,52.5783,52.5922,52.3143,52.3143,12800.0
2008-05-02 10:40:00,75.29,75.33,75.05,75.1,21500.0,52.3074,52.3352,52.1406,52.1754,21500.0
2008-05-02 10:45:00,75.1,75.55,75.09,75.5,10400.0,52.1754,52.488,52.1684,52.4533,10400.0
2008-05-02 10:50:00,75.55,75.62,75.48,75.56,6100.0,52.488,52.5366,52.4394,52.495,6100.0
2008-05-02 10:55:00,75.52,75.53,75.05,75.05,12900.0,52.4672,52.4741,52.1406,52.1406,12900.0
2008-05-02 11:00:00,75.02,75.19,75.01,75.12,26800.0,52.1198,52.2379,52.1128,52.1893,26800.0
2008-05-02 11:05:00,75.12,75.53,75.11,75.47,12300.0,52.1893,52.4741,52.1823,52.4324,12300.0
2008-05-02 11:10:00,75.47,75.54,75.44,75.48,19800.0,52.4324,52.4811,52.4116,52.4394,19800.0
2008-05-02 11:15:00,75.47,75.5,75.03,75.03,26800.0,52.4324,52.4533,52.1267,52.1267,26800.0
2008-05-02 11:20:00,75.0,75.07,74.73,74.92,20700.0,52.1059,52.1545,51.9183,52.0503,20700.0
2008-05-02 11:25:00,74.94,75.08,74.93,74.99,5900.0,52.0642,52.1615,52.0573,52.099,5900.0
2008-05-02 11:30:00,75.0,75.24,75.0,75.04,15900.0,52.1059,52.2726,52.1059,52.1337,15900.0
2008-05-02 11:35:00,75.04,75.13,74.57,74.61,15000.0,52.1337,52.1962,51.8072,51.8349,15000.0
2008-05-02 11:40:00,74.63,75.05,74.61,74.95,14300.0,51.8488,52.1406,51.8349,52.0712,14300.0
2008-05-02 11:45:00,74.9,75.05,74.87,75.05,5300.0,52.0364,52.1406,52.0156,52.1406,5300.0
2008-05-02 11:50:00,75.05,75.09,75.01,75.05,7900.0,52.1406,52.1684,52.1128,52.1406,7900.0
2008-05-02 11:55:00,75.02,75.05,74.77,74.79,11000.0,52.1198,52.1406,51.9461,51.96,11000.0
2008-05-02 12:00:00,74.78,74.81,74.66,74.67,9000.0,51.9531,51.9739,51.8697,51.8766,9000.0
2008-05-02 12:05:00,74.68,74.7,74.52,74.64,21100.0,51.8836,51.8975,51.7724,51.8558,21100.0
2008-05-02 12:10:00,74.67,74.87,74.66,74.86,14200.0,51.8766,52.0156,51.8697,52.0086,14200.0
2008-05-02 12:15:00,74.87,74.96,74.79,74.81,16700.0,52.0156,52.0781,51.96,51.9739,16700.0
2008-05-02 12:20:00,74.8,74.84,74.65,74.67,22900.0,51.9669,51.9947,51.8627,51.8766,22900.0
2008-05-02 12:25:00,74.67,74.67,74.55,74.6,8300.0,51.8766,51.8766,51.7933,51.828,8300.0
2008-05-02 12:30:00,74.6,74.65,74.55,74.65,9800.0,51.828,51.8627,51.7933,51.8627,9800.0
2008-05-02 12:35:00,74.65,74.67,74.58,74.65,9500.0,51.8627,51.8766,51.8141,51.8627,9500.0
2008-05-02 12:40:00,74.64,74.74,74.61,74.73,13400.0,51.8558,51.9253,51.8349,51.9183,13400.0
2008-05-02 12:45:00,74.72,74.79,74.67,74.7,13200.0,51.9114,51.96,51.8766,51.8975,13200.0
2008-05-02 12:50:00,74.71,74.8,74.64,74.75,9200.0,51.9044,51.9669,51.8558,51.9322,9200.0
2008-05-02 12:55:00,74.8,74.87,74.76,74.83,5100.0,51.9669,52.0156,51.9392,51.9878,5100.0
2008-05-02 13:00:00,74.87,74.88,74.61,74.62,8900.0,52.0156,52.0225,51.8349,51.8419,8900.0
2008-05-02 13:05:00,74.62,74.74,74.6,74.74,7100.0,51.8419,51.9253,51.828,51.9253,7100.0
2008-05-02 13:10:00,74.73,74.76,74.67,74.69,8700.0,51.9183,51.9392,51.8766,51.8905,8700.0
2008-05-02 13:15:00,74.66,74.77,74.66,74.67,10900.0,51.8697,51.9461,51.8697,51.8766,10900.0
2008-05-02 13:20:00,74.66,74.86,74.64,74.78,9400.0,51.8697,52.0086,51.8558,51.9531,9400.0
2008-05-02 13:25:00,74.8,74.92,74.8,74.91,5600.0,51.9669,52.0503,51.9669,52.0434,5600.0
2008-05-02 13:30:00,74.89,74.93,74.85,74.93,8800.0,52.0295,52.0573,52.0017,52.0573,8800.0
2008-05-02 13:35:00,74.91,74.98,74.87,74.97,12600.0,52.0434,52.092,52.0156,52.0851,12600.0
2008-05-02 13:40:00,74.98,75.05,74.94,75.04,34300.0,52.092,52.1406,52.0642,52.1337,34300.0
2008-05-02 13:45:00,75.04,75.2,75.03,75.18,12500.0,52.1337,52.2448,52.1267,52.231,12500.0
2008-05-02 13:50:00,75.16,75.19,75.12,75.16,7400.0,52.2171,52.2379,52.1893,52.2171,7400.0
2008-05-02 13:55:00,75.16,75.21,75.12,75.21,8900.0,52.2171,52.2518,52.1893,52.2518,8900.0
2008-05-02 14:00:00,75.17,75.22,75.14,75.22,11700.0,52.224,52.2587,52.2032,52.2587,11700.0
2008-05-02 14:05:00,75.16,75.16,74.81,74.85,19500.0,52.2171,52.2171,51.9739,52.0017,19500.0
2008-05-02 14:10:00,74.85,75.0,74.85,74.95,16600.0,52.0017,52.1059,52.0017,52.0712,16600.0
2008-05-02 14:15:00,74.98,75.04,74.77,74.87,18700.0,52.092,52.1337,51.9461,52.0156,18700.0
2008-05-02 14:20:00,74.87,74.87,74.76,74.78,15200.0,52.0156,52.0156,51.9392,51.9531,15200.0
2008-05-02 14:25:00,74.79,74.79,74.68,74.68,8500.0,51.96,51.96,51.8836,51.8836,8500.0
2008-05-02 14:30:00,74.68,74.81,74.59,74.78,18600.0,51.8836,51.9739,51.8211,51.9531,18600.0
2008-05-02 14:35:00,74.78,74.95,74.78,74.94,11800.0,51.9531,52.0712,51.9531,52.0642,11800.0
2008-05-02 14:40:00,74.93,74.95,74.76,74.78,11300.0,52.0573,52.0712,51.9392,51.9531,11300.0
2008-05-02 14:45:00,74.81,75.0,74.75,74.97,9300.0,51.9739,52.1059,51.9322,52.0851,9300.0
2008-05-02 14:50:00,74.99,75.0,74.77,74.8,37700.0,52.099,52.1059,51.9461,51.9669,37700.0
2008-05-02 14:55:00,74.8,74.8,74.67,74.67,47300.0,51.9669,51.9669,51.8766,51.8766,47300.0
2008-05-02 15:00:00,74.67,74.8,74.66,74.76,16400.0,51.8766,51.9669,51.8697,51.9392,16400.0
2008-05-02 15:05:00,74.74,74.8,74.66,74.8,14000.0,51.9253,51.9669,51.8697,51.9669,14000.0
2008-05-02 15:10:00,74.8,74.9,74.74,74.8,59000.0,51.9669,52.0364,51.9253,51.9669,59000.0
2008-05-02 15:15:00,74.78,74.82,74.71,74.71,82300.0,51.9531,51.9808,51.9044,51.9044,82300.0
2008-05-02 15:20:00,74.72,74.78,74.55,74.56,30200.0,51.9114,51.9531,51.7933,51.8002,30200.0
2008-05-02 15:25:00,74.57,74.69,74.55,74.59,27300.0,51.8072,51.8905,51.7933,51.8211,27300.0
2008-05-02 15:30:00,74.59,74.59,74.42,74.42,37300.0,51.8211,51.8211,51.7029,51.7029,37300.0
2008-05-02 15:35:00,74.43,74.54,74.37,74.39,35900.0,51.7099,51.7863,51.6682,51.6821,35900.0
2008-05-02 15:40:00,74.37,74.41,74.3,74.32,36500.0,51.6682,51.696,51.6196,51.6335,36500.0
2008-05-02 15:45:00,74.32,74.33,74.2,74.29,46300.0,51.6335,51.6404,51.5501,51.6126,46300.0
2008-05-02 15:50:00,74.28,74.45,74.28,74.42,42500.0,51.6057,51.7238,51.6057,51.7029,42500.0
2008-05-02 15:55:00,74.42,74.6,74.4,74.5,62500.0,51.7029,51.828,51.6891,51.7585,62500.0
2008-05-05 09:30:00,74.04,74.23,73.05,73.14,46900.0,51.4389,51.5709,50.7511,50.8137,46900.0
2008-05-05 09:35:00,73.1,73.56,73.1,73.55,40300.0,50.7859,51.1055,50.7859,51.0985,40300.0
2008-05-05 09:40:00,73.62,73.62,73.18,73.34,14100.0,51.1471,51.1471,50.8415,50.9526,14100.0
2008-05-05 09:45:00,73.37,73.55,73.37,73.49,13900.0,50.9735,51.0985,50.9735,51.0568,13900.0
2008-05-05 09:50:00,73.49,73.55,73.22,73.23,118200.0,51.0568,51.0985,50.8693,50.8762,118200.0
2008-05-05 09:55:00,73.25,73.26,73.2,73.24,40400.0,50.8901,50.897,50.8554,50.8831,40400.0
2008-05-05 10:00:00,73.26,73.43,73.2,73.4,55600.0,50.897,51.0151,50.8554,50.9943,55600.0
2008-05-05 10:05:00,73.4,73.42,73.21,73.36,107500.0,50.9943,51.0082,50.8623,50.9665,107500.0
2008-05-05 10:10:00,73.36,73.43,73.22,73.22,112800.0,50.9665,51.0151,50.8693,50.8693,112800.0
2008-05-05 10:15:00,73.21,73.33,73.0,73.12,62200.0,50.8623,50.9457,50.7164,50.7998,62200.0
2008-05-05 10:20:00,73.12,73.36,73.1,73.16,19800.0,50.7998,50.9665,50.7859,50.8276,19800.0
2008-05-05 10:25:00,73.16,73.32,73.0,73.05,51900.0,50.8276,50.9387,50.7164,50.7511,51900.0
2008-05-05 10:30:00,73.02,73.13,72.69,72.85,60000.0,50.7303,50.8067,50.501,50.6122,60000.0
2008-05-05 10:35:00,72.88,73.03,72.82,72.99,18000.0,50.633,50.7372,50.5914,50.7095,18000.0
2008-05-05 10:40:00,72.97,73.34,72.9,73.34,28100.0,50.6956,50.9526,50.6469,50.9526,28100.0
2008-05-05 10:45:00,73.4,73.43,73.04,73.12,30900.0,50.9943,51.0151,50.7442,50.7998,30900.0
2008-05-05 10:50:00,73.11,73.13,72.92,72.93,11600.0,50.7928,50.8067,50.6608,50.6678,11600.0
2008-05-05 10:55:00,72.85,72.85,72.67,72.67,30300.0,50.6122,50.6122,50.4871,50.4871,30300.0
2008-05-05 11:00:00,72.67,72.82,72.67,72.75,9400.0,50.4871,50.5914,50.4871,50.5427,9400.0
2008-05-05 11:05:00,72.75,72.92,72.75,72.86,13600.0,50.5427,50.6608,50.5427,50.6191,13600.0
2008-05-05 11:10:00,72.9,72.94,72.86,72.9,69800.0,50.6469,50.6747,50.6191,50.6469,69800.0
2008-05-05 11:15:00,72.9,72.96,72.67,72.85,32500.0,50.6469,50.6886,50.4871,50.6122,32500.0
2008-05-05 11:20:00,72.85,72.97,72.83,72.83,7300.0,50.6122,50.6956,50.5983,50.5983,7300.0
2008-05-05 11:25:00,72.79,72.94,72.79,72.94,7400.0,50.5705,50.6747,50.5705,50.6747,7400.0
2008-05-05 11:30:00,72.93,73.24,72.92,73.2,16600.0,50.6678,50.8831,50.6608,50.8554,16600.0
2008-05-05 11:35:00,73.19,73.19,72.98,72.98,6800.0,50.8484,50.8484,50.7025,50.7025,6800.0
2008-05-05 11:40:00,72.99,73.13,72.99,73.12,4300.0,50.7095,50.8067,50.7095,50.7998,4300.0
2008-05-05 11:45:00,73.1,73.14,73.07,73.12,4300.0,50.7859,50.8137,50.765,50.7998,4300.0
2008-05-05 11:50:00,73.1,73.18,73.0,73.13,9800.0,50.7859,50.8415,50.7164,50.8067,9800.0
2008-05-05 11:55:00,73.08,73.11,73.04,73.06,3500.0,50.772,50.7928,50.7442,50.7581,3500.0
2008-05-05 12:00:00,73.06,73.08,73.04,73.05,7500.0,50.7581,50.772,50.7442,50.7511,7500.0
2008-05-05 12:05:00,73.04,73.06,73.01,73.03,23400.0,50.7442,50.7581,50.7234,50.7372,23400.0
2008-05-05 12:10:00,73.04,73.1,72.99,73.1,8400.0,50.7442,50.7859,50.7095,50.7859,8400.0
2008-05-05 12:15:00,73.08,73.1,72.98,73.1,7700.0,50.772,50.7859,50.7025,50.7859,7700.0
2008-05-05 12:20:00,73.11,73.2,73.05,73.05,12300.0,50.7928,50.8554,50.7511,50.7511,12300.0
2008-05-05 12:25:00,73.05,73.05,72.86,72.94,5400.0,50.7511,50.7511,50.6191,50.6747,5400.0
2008-05-05 12:30:00,72.99,73.25,72.93,73.24,8400.0,50.7095,50.8901,50.6678,50.8831,8400.0
2008-05-05 12:35:00,73.21,73.25,73.21,73.25,4000.0,50.8623,50.8901,50.8623,50.8901,4000.0
2008-05-05 12:40:00,73.25,73.27,73.23,73.27,7200.0,50.8901,50.904,50.8762,50.904,7200.0
2008-05-05 12:45:00,73.27,73.4,73.25,73.38,14500.0,50.904,50.9943,50.8901,50.9804,14500.0
2008-05-05 12:50:00,73.37,73.38,73.3,73.3,10500.0,50.9735,50.9804,50.9248,50.9248,10500.0
2008-05-05 12:55:00,73.3,73.32,73.27,73.32,3700.0,50.9248,50.9387,50.904,50.9387,3700.0
2008-05-05 13:00:00,73.3,73.3,73.21,73.21,5600.0,50.9248,50.9248,50.8623,50.8623,5600.0
2008-05-05 13:05:00,73.21,73.27,73.17,73.22,5400.0,50.8623,50.904,50.8345,50.8693,5400.0
2008-05-05 13:10:00,73.2,73.22,73.14,73.14,6000.0,50.8554,50.8693,50.8137,50.8137,6000.0
2008-05-05 13:15:00,73.15,73.2,73.13,73.18,6400.0,50.8206,50.8554,50.8067,50.8415,6400.0
2008-05-05 13:20:00,73.18,73.18,73.12,73.12,4300.0,50.8415,50.8415,50.7998,50.7998,4300.0
2008-05-05 13:25:00,73.11,73.16,73.1,73.1,4700.0,50.7928,50.8276,50.7859,50.7859,4700.0
2008-05-05 13:30:00,73.12,73.19,73.09,73.16,2400.0,50.7998,50.8484,50.7789,50.8276,2400.0
2008-05-05 13:35:00,73.16,73.21,72.99,72.99,10300.0,50.8276,50.8623,50.7095,50.7095,10300.0
2008-05-05 13:40:00,72.99,73.09,72.97,72.97,12500.0,50.7095,50.7789,50.6956,50.6956,12500.0
2008-05-05 13:45:00,72.98,73.0,72.84,72.85,20000.0,50.7025,50.7164,50.6052,50.6122,20000.0
2008-05-05 13:50:00,72.8,72.82,72.7,72.76,20200.0,50.5775,50.5914,50.508,50.5497,20200.0
2008-05-05 13:55:00,72.77,72.77,72.59,72.66,15100.0,50.5566,50.5566,50.4316,50.4802,15100.0
2008-05-05 14:00:00,72.63,72.72,72.62,72.71,19100.0,50.4594,50.5219,50.4524,50.5149,19100.0
2008-05-05 14:05:00,72.73,72.83,72.66,72.68,15300.0,50.5288,50.5983,50.4802,50.4941,15300.0
2008-05-05 14:10:00,72.68,72.74,72.62,72.67,105200.0,50.4941,50.5358,50.4524,50.4871,105200.0
2008-05-05 14:15:00,72.68,72.75,72.64,72.74,15700.0,50.4941,50.5427,50.4663,50.5358,15700.0
2008-05-05 14:20:00,72.76,72.79,72.66,72.66,16300.0,50.5497,50.5705,50.4802,50.4802,16300.0
2008-05-05 14:25:00,72.67,72.67,72.58,72.65,18700.0,50.4871,50.4871,50.4246,50.4732,18700.0
2008-05-05 14:30:00,72.62,72.71,72.59,72.64,8400.0,50.4524,50.5149,50.4316,50.4663,8400.0
2008-05-05 14:35:00,72.6,72.64,72.44,72.46,21500.0,50.4385,50.4663,50.3274,50.3412,21500.0
2008-05-05 14:40:00,72.46,72.49,72.38,72.39,25200.0,50.3412,50.3621,50.2857,50.2926,25200.0
2008-05-05 14:45:00,72.39,72.51,72.34,72.46,24300.0,50.2926,50.376,50.2579,50.3412,24300.0
2008-05-05 14:50:00,72.45,72.53,72.41,72.5,19800.0,50.3343,50.3899,50.3065,50.369,19800.0
2008-05-05 14:55:00,72.48,72.6,72.43,72.46,28200.0,50.3551,50.4385,50.3204,50.3412,28200.0
2008-05-05 15:00:00,72.46,72.52,72.44,72.46,20400.0,50.3412,50.3829,50.3274,50.3412,20400.0
2008-05-05 15:05:00,72.46,72.55,72.44,72.55,13300.0,50.3412,50.4038,50.3274,50.4038,13300.0
2008-05-05 15:10:00,72.53,72.7,72.49,72.61,27300.0,50.3899,50.508,50.3621,50.4455,27300.0
2008-05-05 15:15:00,72.62,72.68,72.6,72.67,18300.0,50.4524,50.4941,50.4385,50.4871,18300.0
2008-05-05 15:20:00,72.66,72.68,72.59,72.65,13200.0,50.4802,50.4941,50.4316,50.4732,13200.0
2008-05-05 15:25:00,72.66,72.68,72.57,72.64,16400.0,50.4802,50.4941,50.4177,50.4663,16400.0
2008-05-05 15:30:00,72.63,72.64,72.49,72.5,31900.0,50.4594,50.4663,50.3621,50.369,31900.0
2008-05-05 15:35:00,72.5,72.63,72.48,72.6,23200.0,50.369,50.4594,50.3551,50.4385,23200.0
2008-05-05 15:40:00,72.59,72.72,72.58,72.67,29500.0,50.4316,50.5219,50.4246,50.4871,29500.0
2008-05-05 15:45:00,72.66,72.72,72.61,72.67,45100.0,50.4802,50.5219,50.4455,50.4871,45100.0
2008-05-05 15:50:00,72.68,72.84,72.66,72.73,93000.0,50.4941,50.6052,50.4802,50.5288,93000.0
2008-05-05 15:55:00,72.75,72.81,72.64,72.68,115200.0,50.5427,50.5844,50.4663,50.4941,115200.0
2008-05-06 09:30:00,72.5,72.5,71.83,72.01,35500.0,50.369,50.369,49.9036,50.0286,35500.0
2008-05-06 09:35:00,71.98,72.65,71.97,72.34,42800.0,50.0078,50.4732,50.0008,50.2579,42800.0
2008-05-06 09:40:00,72.22,72.44,72.0,72.37,41500.0,50.1745,50.3274,50.0217,50.2787,41500.0
2008-05-06 09:45:00,72.37,72.37,71.75,71.91,38200.0,50.2787,50.2787,49.848,49.9591,38200.0
2008-05-06 09:50:00,71.96,71.98,71.9,71.96,18900.0,49.9939,50.0078,49.9522,49.9939,18900.0
2008-05-06 09:55:00,71.97,72.27,71.95,72.08,20200.0,50.0008,50.2092,49.9869,50.0772,20200.0
2008-05-06 10:00:00,72.07,72.2,71.98,72.2,25800.0,50.0703,50.1606,50.0078,50.1606,25800.0
2008-05-06 10:05:00,72.18,72.2,71.9,71.97,24900.0,50.1467,50.1606,49.9522,50.0008,24900.0
2008-05-06 10:10:00,72.1,72.25,71.88,71.93,32100.0,50.0911,50.1953,49.9383,49.973,32100.0
2008-05-06 10:15:00,71.94,72.28,71.82,72.28,36600.0,49.98,50.2162,49.8966,50.2162,36600.0
2008-05-06 10:20:00,72.32,72.53,72.32,72.44,36700.0,50.244,50.3899,50.244,50.3274,36700.0
2008-05-06 10:25:00,72.46,72.59,72.24,72.35,20800.0,50.3412,50.4316,50.1884,50.2648,20800.0
2008-05-06 10:30:00,72.35,72.35,72.16,72.19,15000.0,50.2648,50.2648,50.1328,50.1537,15000.0
2008-05-06 10:35:00,72.23,72.6,72.23,72.37,35400.0,50.1815,50.4385,50.1815,50.2787,35400.0
2008-05-06 10:40:00,72.36,72.39,72.24,72.25,14500.0,50.2718,50.2926,50.1884,50.1953,14500.0
2008-05-06 10:45:00,72.25,72.3,72.15,72.27,22000.0,50.1953,50.2301,50.1259,50.2092,22000.0
2008-05-06 10:50:00,72.29,72.32,72.17,72.25,31200.0,50.2231,50.244,50.1398,50.1953,31200.0
2008-05-06 10:55:00,72.2,72.3,72.08,72.23,44400.0,50.1606,50.2301,50.0772,50.1815,44400.0
2008-05-06 11:00:00,72.26,72.3,72.09,72.15,17700.0,50.2023,50.2301,50.0842,50.1259,17700.0
2008-05-06 11:05:00,72.15,72.3,72.12,72.3,34400.0,50.1259,50.2301,50.105,50.2301,34400.0
2008-05-06 11:10:00,72.3,72.62,72.26,72.61,38900.0,50.2301,50.4524,50.2023,50.4455,38900.0
2008-05-06 11:15:00,72.61,72.7,72.58,72.65,31800.0,50.4455,50.508,50.4246,50.4732,31800.0
2008-05-06 11:20:00,72.65,72.76,72.58,72.64,24200.0,50.4732,50.5497,50.4246,50.4663,24200.0
2008-05-06 11:25:00,72.65,72.69,72.56,72.63,28000.0,50.4732,50.501,50.4107,50.4594,28000.0
2008-05-06 11:30:00,72.61,72.69,72.3,72.3,37400.0,50.4455,50.501,50.2301,50.2301,37400.0
2008-05-06 11:35:00,72.63,72.7,72.6,72.69,14900.0,50.4594,50.508,50.4385,50.501,14900.0
2008-05-06 11:40:00,72.65,72.81,72.65,72.7,26300.0,50.4732,50.5844,50.4732,50.508,26300.0
2008-05-06 11:45:00,72.65,72.8,72.62,72.68,20100.0,50.4732,50.5775,50.4524,50.4941,20100.0
2008-05-06 11:50:00,72.73,72.86,72.73,72.73,15000.0,50.5288,50.6191,50.5288,50.5288,15000.0
2008-05-06 11:55:00,72.71,72.83,72.56,72.83,10700.0,50.5149,50.5983,50.4107,50.5983,10700.0
2008-05-06 12:00:00,72.83,72.89,72.77,72.88,8900.0,50.5983,50.64,50.5566,50.633,8900.0
2008-05-06 12:05:00,72.85,73.16,72.84,73.15,21800.0,50.6122,50.8276,50.6052,50.8206,21800.0
2008-05-06 12:10:00,73.15,73.18,72.95,72.98,21200.0,50.8206,50.8415,50.6817,50.7025,21200.0
2008-05-06 12:15:00,72.92,73.1,72.88,73.1,35800.0,50.6608,50.7859,50.633,50.7859,35800.0
2008-05-06 12:20:00,73.05,73.17,73.02,73.09,21400.0,50.7511,50.8345,50.7303,50.7789,21400.0
2008-05-06 12:25:00,73.08,73.12,72.9,72.96,23200.0,50.772,50.7998,50.6469,50.6886,23200.0
2008-05-06 12:30:00,72.95,73.02,72.88,72.92,22200.0,50.6817,50.7303,50.633,50.6608,22200.0
2008-05-06 12:35:00,72.93,73.03,72.93,73.0,31100.0,50.6678,50.7372,50.6678,50.7164,31100.0
2008-05-06 12:40:00,73.0,73.18,72.99,73.17,23100.0,50.7164,50.8415,50.7095,50.8345,23100.0
2008-05-06 12:45:00,73.18,73.32,73.17,73.22,22600.0,50.8415,50.9387,50.8345,50.8693,22600.0
2008-05-06 12:50:00,73.22,73.41,73.2,73.23,14200.0,50.8693,51.0013,50.8554,50.8762,14200.0
2008-05-06 12:55:00,73.19,73.36,73.17,73.17,9700.0,50.8484,50.9665,50.8345,50.8345,9700.0
2008-05-06 13:00:00,73.18,73.26,73.08,73.14,14500.0,50.8415,50.897,50.772,50.8137,14500.0
2008-05-06 13:05:00,73.17,73.17,73.04,73.17,22100.0,50.8345,50.8345,50.7442,50.8345,22100.0
2008-05-06 13:10:00,73.17,73.21,72.99,73.0,16700.0,50.8345,50.8623,50.7095,50.7164,16700.0
2008-05-06 13:15:00,73.01,73.22,72.95,73.1,12900.0,50.7234,50.8693,50.6817,50.7859,12900.0
2008-05-06 13:20:00,73.13,73.2,73.12,73.17,7500.0,50.8067,50.8554,50.7998,50.8345,7500.0
2008-05-06 13:25:00,73.18,73.2,73.05,73.06,11700.0,50.8415,50.8554,50.7511,50.7581,11700.0
2008-05-06 13:30:00,73.07,73.1,72.87,72.87,10600.0,50.765,50.7859,50.6261,50.6261,10600.0
2008-05-06 13:35:00,72.86,73.01,72.81,72.97,11700.0,50.6191,50.7234,50.5844,50.6956,11700.0
2008-05-06 13:40:00,72.98,73.06,72.94,73.06,12800.0,50.7025,50.7581,50.6747,50.7581,12800.0
2008-05-06 13:45:00,73.06,73.06,72.57,72.61,15600.0,50.7581,50.7581,50.4177,50.4455,15600.0
2008-05-06 13:50:00,72.65,72.93,72.63,72.87,15700.0,50.4732,50.6678,50.4594,50.6261,15700.0
2008-05-06 13:55:00,72.92,72.92,72.76,72.91,8200.0,50.6608,50.6608,50.5497,50.6539,8200.0
2008-05-06 14:00:00,72.85,72.92,72.5,72.54,32800.0,50.6122,50.6608,50.369,50.3968,32800.0
2008-05-06 14:05:00,72.6,72.61,72.48,72.54,15200.0,50.4385,50.4455,50.3551,50.3968,15200.0
2008-05-06 14:10:00,72.57,72.64,72.53,72.6,10400.0,50.4177,50.4663,50.3899,50.4385,10400.0
2008-05-06 14:15:00,72.6,72.79,72.59,72.64,13900.0,50.4385,50.5705,50.4316,50.4663,13900.0
2008-05-06 14:20:00,72.63,72.76,72.62,72.68,10200.0,50.4594,50.5497,50.4524,50.4941,10200.0
2008-05-06 14:25:00,72.71,72.82,72.63,72.82,10000.0,50.5149,50.5914,50.4594,50.5914,10000.0
2008-05-06 14:30:00,72.82,72.91,72.79,72.84,8500.0,50.5914,50.6539,50.5705,50.6052,8500.0
2008-05-06 14:35:00,72.84,72.89,72.73,72.76,13000.0,50.6052,50.64,50.5288,50.5497,13000.0
2008-05-06 14:40:00,72.75,72.82,72.65,72.79,8100.0,50.5427,50.5914,50.4732,50.5705,8100.0
2008-05-06 14:45:00,72.8,73.02,72.79,73.0,14000.0,50.5775,50.7303,50.5705,50.7164,14000.0
2008-05-06 14:50:00,73.0,73.11,72.95,73.08,22800.0,50.7164,50.7928,50.6817,50.772,22800.0
2008-05-06 14:55:00,73.08,73.12,72.89,72.92,13000.0,50.772,50.7998,50.64,50.6608,13000.0
2008-05-06 15:00:00,72.93,73.09,72.9,73.0,13700.0,50.6678,50.7789,50.6469,50.7164,13700.0
2008-05-06 15:05:00,73.03,73.07,72.97,73.04,12200.0,50.7372,50.765,50.6956,50.7442,12200.0
2008-05-06 15:10:00,73.05,73.07,72.93,72.96,10200.0,50.7511,50.765,50.6678,50.6886,10200.0
2008-05-06 15:15:00,72.95,73.06,72.95,72.98,13200.0,50.6817,50.7581,50.6817,50.7025,13200.0
2008-05-06 15:20:00,72.96,73.02,72.92,72.99,12400.0,50.6886,50.7303,50.6608,50.7095,12400.0
2008-05-06 15:25:00,73.0,73.06,72.87,72.95,19000.0,50.7164,50.7581,50.6261,50.6817,19000.0
2008-05-06 15:30:00,72.94,73.15,72.94,73.13,15300.0,50.6747,50.8206,50.6747,50.8067,15300.0
2008-05-06 15:35:00,73.11,73.19,73.05,73.12,19200.0,50.7928,50.8484,50.7511,50.7998,19200.0
2008-05-06 15:40:00,73.15,73.15,73.02,73.02,12000.0,50.8206,50.8206,50.7303,50.7303,12000.0
2008-05-06 15:45:00,73.02,73.07,72.9,72.91,15300.0,50.7303,50.765,50.6469,50.6539,15300.0
2008-05-06 15:50:00,72.91,73.05,72.91,73.0,15300.0,50.6539,50.7511,50.6539,50.7164,15300.0
2008-05-06 15:55:00,72.98,73.01,72.86,72.95,29900.0,50.7025,50.7234,50.6191,50.6817,29900.0
2008-05-07 09:30:00,72.75,72.99,72.57,72.64,10800.0,50.5427,50.7095,50.4177,50.4663,10800.0
2008-05-07 09:35:00,72.65,72.9,72.46,72.88,14600.0,50.4732,50.6469,50.3412,50.633,14600.0
2008-05-07 09:40:00,72.89,73.0,72.56,73.0,27600.0,50.64,50.7164,50.4107,50.7164,27600.0
2008-05-07 09:45:00,72.99,73.97,72.89,73.95,33000.0,50.7095,51.3903,50.64,51.3764,33000.0
2008-05-07 09:50:00,73.97,74.19,73.6,73.68,48800.0,51.3903,51.5432,51.1333,51.1888,48800.0
2008-05-07 09:55:00,73.69,73.78,73.39,73.68,68900.0,51.1958,51.2583,50.9874,51.1888,68900.0
2008-05-07 10:00:00,73.64,73.64,73.01,73.03,38700.0,51.161,51.161,50.7234,50.7372,38700.0
2008-05-07 10:05:00,73.04,73.52,73.02,73.48,19500.0,50.7442,51.0777,50.7303,51.0499,19500.0
2008-05-07 10:10:00,73.5,73.67,73.43,73.43,31100.0,51.0638,51.1819,51.0151,51.0151,31100.0
2008-05-07 10:15:00,73.45,73.48,73.26,73.48,12100.0,51.029,51.0499,50.897,51.0499,12100.0
2008-05-07 10:20:00,73.48,73.48,73.34,73.4,9700.0,51.0499,51.0499,50.9526,50.9943,9700.0
2008-05-07 10:25:00,73.42,73.45,73.38,73.4,10500.0,51.0082,51.029,50.9804,50.9943,10500.0
2008-05-07 10:30:00,73.4,73.99,73.39,73.96,31600.0,50.9943,51.4042,50.9874,51.3834,31600.0
2008-05-07 10:35:00,73.94,74.07,73.89,73.97,26000.0,51.3695,51.4598,51.3347,51.3903,26000.0
2008-05-07 10:40:00,74.0,74.18,73.91,73.93,22000.0,51.4112,51.5362,51.3486,51.3625,22000.0
2008-05-07 10:45:00,73.93,74.12,73.85,73.86,28900.0,51.3625,51.4945,51.3069,51.3139,28900.0
2008-05-07 10:50:00,73.87,73.87,73.65,73.65,13600.0,51.3208,51.3208,51.168,51.168,13600.0
2008-05-07 10:55:00,73.64,73.64,73.23,73.3,19300.0,51.161,51.161,50.8762,50.9248,19300.0
2008-05-07 11:00:00,73.22,73.59,73.16,73.59,18100.0,50.8693,51.1263,50.8276,51.1263,18100.0
2008-05-07 11:05:00,73.59,73.7,73.5,73.7,11300.0,51.1263,51.2027,51.0638,51.2027,11300.0
2008-05-07 11:10:00,73.71,73.72,73.48,73.48,8700.0,51.2097,51.2166,51.0499,51.0499,8700.0
2008-05-07 11:15:00,73.46,73.54,73.4,73.54,8800.0,51.036,51.0916,50.9943,51.0916,8800.0
2008-05-07 11:20:00,73.56,73.64,73.34,73.57,32900.0,51.1055,51.161,50.9526,51.1124,32900.0
2008-05-07 11:25:00,73.58,73.61,73.47,73.51,13200.0,51.1194,51.1402,51.0429,51.0707,13200.0
2008-05-07 11:30:00,73.48,73.52,73.37,73.42,8400.0,51.0499,51.0777,50.9735,51.0082,8400.0
2008-05-07 11:35:00,73.4,73.47,73.33,73.4,18900.0,50.9943,51.0429,50.9457,50.9943,18900.0
2008-05-07 11:40:00,73.41,73.43,73.4,73.43,13000.0,51.0013,51.0151,50.9943,51.0151,13000.0
2008-05-07 11:45:00,73.42,73.53,73.38,73.51,12400.0,51.0082,51.0846,50.9804,51.0707,12400.0
2008-05-07 11:50:00,73.5,73.5,73.43,73.44,11900.0,51.0638,51.0638,51.0151,51.0221,11900.0
2008-05-07 11:55:00,73.46,73.5,73.34,73.36,11100.0,51.036,51.0638,50.9526,50.9665,11100.0
2008-05-07 12:00:00,73.33,73.45,73.25,73.45,14200.0,50.9457,51.029,50.8901,51.029,14200.0
2008-05-07 12:05:00,73.47,73.62,73.47,73.62,10200.0,51.0429,51.1471,51.0429,51.1471,10200.0
2008-05-07 12:10:00,73.59,73.78,73.59,73.77,15200.0,51.1263,51.2583,51.1263,51.2514,15200.0
2008-05-07 12:15:00,73.77,73.9,73.77,73.89,14900.0,51.2514,51.3417,51.2514,51.3347,14900.0
2008-05-07 12:20:00,73.89,73.95,73.85,73.87,13400.0,51.3347,51.3764,51.3069,51.3208,13400.0
2008-05-07 12:25:00,73.87,73.94,73.84,73.89,11700.0,51.3208,51.3695,51.3,51.3347,11700.0
2008-05-07 12:30:00,73.89,73.94,73.77,73.91,19100.0,51.3347,51.3695,51.2514,51.3486,19100.0
2008-05-07 12:35:00,73.93,73.97,73.88,73.96,13600.0,51.3625,51.3903,51.3278,51.3834,13600.0
2008-05-07 12:40:00,73.96,74.0,73.75,73.78,31100.0,51.3834,51.4112,51.2375,51.2583,31100.0
2008-05-07 12:45:00,73.8,73.84,73.77,73.79,5900.0,51.2722,51.3,51.2514,51.2653,5900.0
2008-05-07 12:50:00,73.79,73.86,73.77,73.81,13900.0,51.2653,51.3139,51.2514,51.2792,13900.0
2008-05-07 12:55:00,73.84,73.87,73.78,73.81,5700.0,51.3,51.3208,51.2583,51.2792,5700.0
2008-05-07 13:00:00,73.79,73.79,73.5,73.52,11500.0,51.2653,51.2653,51.0638,51.0777,11500.0
2008-05-07 13:05:00,73.53,73.53,73.2,73.21,15200.0,51.0846,51.0846,50.8554,50.8623,15200.0
2008-05-07 13:10:00,73.22,73.22,72.91,72.92,21400.0,50.8693,50.8693,50.6539,50.6608,21400.0
2008-05-07 13:15:00,72.93,73.15,72.92,73.12,12100.0,50.6678,50.8206,50.6608,50.7998,12100.0
2008-05-07 13:20:00,73.14,73.15,73.02,73.03,13600.0,50.8137,50.8206,50.7303,50.7372,13600.0
2008-05-07 13:25:00,73.02,73.18,73.0,73.12,13600.0,50.7303,50.8415,50.7164,50.7998,13600.0
2008-05-07 13:30:00,73.13,73.21,73.12,73.2,3900.0,50.8067,50.8623,50.7998,50.8554,3900.0
2008-05-07 13:35:00,73.2,73.23,73.13,73.13,7500.0,50.8554,50.8762,50.8067,50.8067,7500.0
2008-05-07 13:40:00,73.13,73.14,72.97,72.97,5900.0,50.8067,50.8137,50.6956,50.6956,5900.0
2008-05-07 13:45:00,72.97,73.0,72.8,72.84,10800.0,50.6956,50.7164,50.5775,50.6052,10800.0
2008-05-07 13:50:00,72.85,72.98,72.85,72.92,6200.0,50.6122,50.7025,50.6122,50.6608,6200.0
2008-05-07 13:55:00,72.9,72.9,72.75,72.83,15000.0,50.6469,50.6469,50.5427,50.5983,15000.0
2008-05-07 14:00:00,72.82,73.01,72.82,72.99,9400.0,50.5914,50.7234,50.5914,50.7095,9400.0
2008-05-07 14:05:00,72.98,73.09,72.98,73.07,8900.0,50.7025,50.7789,50.7025,50.765,8900.0
2008-05-07 14:10:00,73.07,73.12,73.01,73.08,11200.0,50.765,50.7998,50.7234,50.772,11200.0
2008-05-07 14:15:00,73.07,73.09,73.0,73.0,9500.0,50.765,50.7789,50.7164,50.7164,9500.0
2008-05-07 14:20:00,73.03,73.06,72.9,72.92,13400.0,50.7372,50.7581,50.6469,50.6608,13400.0
2008-05-07 14:25:00,72.93,72.96,72.75,72.75,20600.0,50.6678,50.6886,50.5427,50.5427,20600.0
2008-05-07 14:30:00,72.75,72.76,72.48,72.54,29500.0,50.5427,50.5497,50.3551,50.3968,29500.0
2008-05-07 14:35:00,72.52,72.54,72.4,72.49,33400.0,50.3829,50.3968,50.2996,50.3621,33400.0
2008-05-07 14:40:00,72.48,72.53,72.44,72.46,19300.0,50.3551,50.3899,50.3274,50.3412,19300.0
2008-05-07 14:45:00,72.46,72.51,72.35,72.38,19300.0,50.3412,50.376,50.2648,50.2857,19300.0
2008-05-07 14:50:00,72.4,72.5,72.39,72.47,14500.0,50.2996,50.369,50.2926,50.3482,14500.0
2008-05-07 14:55:00,72.49,72.71,72.43,72.68,9700.0,50.3621,50.5149,50.3204,50.4941,9700.0
2008-05-07 15:00:00,72.65,72.81,72.6,72.74,13400.0,50.4732,50.5844,50.4385,50.5358,13400.0
2008-05-07 15:05:00,72.69,72.69,72.43,72.51,9400.0,50.501,50.501,50.3204,50.376,9400.0
2008-05-07 15:10:00,72.51,72.85,72.48,72.85,13200.0,50.376,50.6122,50.3551,50.6122,13200.0
2008-05-07 15:15:00,72.86,73.09,72.86,73.02,35900.0,50.6191,50.7789,50.6191,50.7303,35900.0
2008-05-07 15:20:00,72.97,73.08,72.85,72.86,39100.0,50.6956,50.772,50.6122,50.6191,39100.0
2008-05-07 15:25:00,72.84,72.9,72.51,72.9,32800.0,50.6052,50.6469,50.376,50.6469,32800.0
2008-05-07 15:30:00,72.91,72.91,72.64,72.78,40100.0,50.6539,50.6539,50.4663,50.5636,40100.0
2008-05-07 15:35:00,72.79,72.93,72.77,72.86,19000.0,50.5705,50.6678,50.5566,50.6191,19000.0
2008-05-07 15:40:00,72.84,72.92,72.8,72.9,23700.0,50.6052,50.6608,50.5775,50.6469,23700.0
2008-05-07 15:45:00,72.92,72.97,72.8,72.83,32000.0,50.6608,50.6956,50.5775,50.5983,32000.0
2008-05-07 15:50:00,72.81,72.85,72.62,72.64,56600.0,50.5844,50.6122,50.4524,50.4663,56600.0
2008-05-07 15:55:00,72.64,72.75,72.62,72.72,80700.0,50.4663,50.5427,50.4524,50.5219,80700.0
2008-05-08 09:30:00,75.54,75.66,74.67,75.0,232500.0,52.4811,52.5644,51.8766,52.1059,232500.0
2008-05-08 09:35:00,75.0,75.03,74.0,74.4,172200.0,52.1059,52.1267,51.4112,51.6891,172200.0
2008-05-08 09:40:00,74.36,74.44,73.86,74.28,96800.0,51.6613,51.7168,51.3139,51.6057,96800.0
2008-05-08 09:45:00,74.26,74.87,73.79,74.8,80100.0,51.5918,52.0156,51.2653,51.9669,80100.0
2008-05-08 09:50:00,74.87,74.95,74.59,74.63,56400.0,52.0156,52.0712,51.8211,51.8488,56400.0
2008-05-08 09:55:00,74.63,74.67,74.25,74.29,32900.0,51.8488,51.8766,51.5848,51.6126,32900.0
2008-05-08 10:00:00,74.31,74.31,73.7,73.98,150500.0,51.6265,51.6265,51.2027,51.3973,150500.0
2008-05-08 10:05:00,73.97,74.17,73.82,74.1,100600.0,51.3903,51.5293,51.2861,51.4806,100600.0
2008-05-08 10:10:00,74.11,74.11,73.23,73.3,80200.0,51.4876,51.4876,50.8762,50.9248,80200.0
2008-05-08 10:15:00,73.31,73.58,73.03,73.13,48400.0,50.9318,51.1194,50.7372,50.8067,48400.0
2008-05-08 10:20:00,73.12,73.23,73.0,73.0,42600.0,50.7998,50.8762,50.7164,50.7164,42600.0
2008-05-08 10:25:00,73.01,73.7,73.0,73.65,44500.0,50.7234,51.2027,50.7164,51.168,44500.0
2008-05-08 10:30:00,73.65,73.65,73.37,73.4,39500.0,51.168,51.168,50.9735,50.9943,39500.0
2008-05-08 10:35:00,73.4,73.55,73.37,73.44,29700.0,50.9943,51.0985,50.9735,51.0221,29700.0
2008-05-08 10:40:00,73.44,73.67,73.44,73.65,21700.0,51.0221,51.1819,51.0221,51.168,21700.0
2008-05-08 10:45:00,73.62,73.7,73.29,73.29,48900.0,51.1471,51.2027,50.9179,50.9179,48900.0
2008-05-08 10:50:00,73.34,73.36,73.25,73.26,12500.0,50.9526,50.9665,50.8901,50.897,12500.0
2008-05-08 10:55:00,73.27,73.34,72.8,73.27,60300.0,50.904,50.9526,50.5775,50.904,60300.0
2008-05-08 11:00:00,73.29,73.4,73.17,73.3,38700.0,50.9179,50.9943,50.8345,50.9248,38700.0
2008-05-08 11:05:00,73.28,73.8,73.28,73.79,41200.0,50.9109,51.2722,50.9109,51.2653,41200.0
2008-05-08 11:10:00,73.78,73.84,73.73,73.82,41300.0,51.2583,51.3,51.2236,51.2861,41300.0
2008-05-08 11:15:00,73.82,73.83,73.73,73.82,20700.0,51.2861,51.293,51.2236,51.2861,20700.0
2008-05-08 11:20:00,73.84,74.16,73.8,74.12,66900.0,51.3,51.5223,51.2722,51.4945,66900.0
2008-05-08 11:25:00,74.12,74.25,73.91,74.0,45800.0,51.4945,51.5848,51.3486,51.4112,45800.0
2008-05-08 11:30:00,74.0,74.0,73.84,73.89,28100.0,51.4112,51.4112,51.3,51.3347,28100.0
2008-05-08 11:35:00,73.9,73.93,73.87,73.88,12700.0,51.3417,51.3625,51.3208,51.3278,12700.0
2008-05-08 11:40:00,73.87,73.98,73.81,73.92,19300.0,51.3208,51.3973,51.2792,51.3556,19300.0
2008-05-08 11:45:00,73.91,74.13,73.9,74.06,21600.0,51.3486,51.5015,51.3417,51.4528,21600.0
2008-05-08 11:50:00,74.07,74.09,73.72,73.73,31000.0,51.4598,51.4737,51.2166,51.2236,31000.0
2008-05-08 11:55:00,73.72,73.78,73.64,73.75,11200.0,51.2166,51.2583,51.161,51.2375,11200.0
2008-05-08 12:00:00,73.75,73.93,73.68,73.86,12700.0,51.2375,51.3625,51.1888,51.3139,12700.0
2008-05-08 12:05:00,73.87,73.96,73.79,73.96,14300.0,51.3208,51.3834,51.2653,51.3834,14300.0
2008-05-08 12:10:00,73.94,73.99,73.75,73.75,9900.0,51.3695,51.4042,51.2375,51.2375,9900.0
2008-05-08 12:15:00,73.74,73.76,73.66,73.76,10100.0,51.2305,51.2444,51.1749,51.2444,10100.0
2008-05-08 12:20:00,73.76,73.86,73.74,73.81,11400.0,51.2444,51.3139,51.2305,51.2792,11400.0
2008-05-08 12:25:00,73.77,73.78,73.71,73.71,8100.0,51.2514,51.2583,51.2097,51.2097,8100.0
2008-05-08 12:30:00,73.74,73.75,73.66,73.66,13100.0,51.2305,51.2375,51.1749,51.1749,13100.0
2008-05-08 12:35:00,73.68,73.76,73.65,73.66,12800.0,51.1888,51.2444,51.168,51.1749,12800.0
2008-05-08 12:40:00,73.67,73.69,73.56,73.59,17600.0,51.1819,51.1958,51.1055,51.1263,17600.0
2008-05-08 12:45:00,73.59,73.59,73.35,73.43,16900.0,51.1263,51.1263,50.9596,51.0151,16900.0
2008-05-08 12:50:00,73.47,73.5,73.38,73.5,16000.0,51.0429,51.0638,50.9804,51.0638,16000.0
2008-05-08 12:55:00,73.5,73.53,73.45,73.48,10700.0,51.0638,51.0846,51.029,51.0499,10700.0
2008-05-08 13:00:00,73.51,73.7,73.48,73.55,22000.0,51.0707,51.2027,51.0499,51.0985,22000.0
2008-05-08 13:05:00,73.55,73.59,73.35,73.39,17300.0,51.0985,51.1263,50.9596,50.9874,17300.0
2008-05-08 13:10:00,73.36,73.45,73.31,73.34,28400.0,50.9665,51.029,50.9318,50.9526,28400.0
2008-05-08 13:15:00,73.34,73.46,73.29,73.46,18400.0,50.9526,51.036,50.9179,51.036,18400.0
2008-05-08 13:20:00,73.46,73.81,73.44,73.75,13500.0,51.036,51.2792,51.0221,51.2375,13500.0
2008-05-08 13:25:00,73.77,73.97,73.77,73.9,41900.0,51.2514,51.3903,51.2514,51.3417,41900.0
2008-05-08 13:30:00,73.9,74.1,73.89,73.91,23300.0,51.3417,51.4806,51.3347,51.3486,23300.0
2008-05-08 13:35:00,73.91,74.03,73.82,73.86,36500.0,51.3486,51.432,51.2861,51.3139,36500.0
2008-05-08 13:40:00,73.86,74.42,73.8,74.23,113900.0,51.3139,51.7029,51.2722,51.5709,113900.0
2008-05-08 13:45:00,74.21,74.22,73.99,74.09,22400.0,51.557,51.564,51.4042,51.4737,22400.0
2008-05-08 13:50:00,74.08,74.21,74.05,74.21,30200.0,51.4667,51.557,51.4459,51.557,30200.0
2008-05-08 13:55:00,74.18,74.22,74.09,74.14,20600.0,51.5362,51.564,51.4737,51.5084,20600.0
2008-05-08 14:00:00,74.15,74.16,74.1,74.11,14300.0,51.5154,51.5223,51.4806,51.4876,14300.0
2008-05-08 14:05:00,74.1,74.13,73.75,73.75,34000.0,51.4806,51.5015,51.2375,51.2375,34000.0
2008-05-08 14:10:00,73.74,73.92,73.71,73.74,8900.0,51.2305,51.3556,51.2097,51.2305,8900.0
2008-05-08 14:15:00,73.71,73.71,73.51,73.58,11300.0,51.2097,51.2097,51.0707,51.1194,11300.0
2008-05-08 14:20:00,73.55,73.67,73.5,73.67,17400.0,51.0985,51.1819,51.0638,51.1819,17400.0
2008-05-08 14:25:00,73.62,73.75,73.54,73.59,11200.0,51.1471,51.2375,51.0916,51.1263,11200.0
2008-05-08 14:30:00,73.58,73.67,73.51,73.66,10800.0,51.1194,51.1819,51.0707,51.1749,10800.0
2008-05-08 14:35:00,73.67,73.68,73.53,73.53,12700.0,51.1819,51.1888,51.0846,51.0846,12700.0
2008-05-08 14:40:00,73.55,73.55,73.0,73.14,61600.0,51.0985,51.0985,50.7164,50.8137,61600.0
2008-05-08 14:45:00,73.15,73.24,72.97,73.07,44200.0,50.8206,50.8831,50.6956,50.765,44200.0
2008-05-08 14:50:00,73.08,73.27,73.03,73.27,23400.0,50.772,50.904,50.7372,50.904,23400.0
2008-05-08 14:55:00,73.27,73.29,73.1,73.18,19600.0,50.904,50.9179,50.7859,50.8415,19600.0
2008-05-08 15:00:00,73.17,73.25,73.14,73.18,23800.0,50.8345,50.8901,50.8137,50.8415,23800.0
2008-05-08 15:05:00,73.16,73.16,72.91,73.07,21000.0,50.8276,50.8276,50.6539,50.765,21000.0
2008-05-08 15:10:00,73.08,73.12,72.96,73.04,18700.0,50.772,50.7998,50.6886,50.7442,18700.0
2008-05-08 15:15:00,73.03,73.09,72.9,72.98,16500.0,50.7372,50.7789,50.6469,50.7025,16500.0
2008-05-08 15:20:00,72.93,72.95,72.71,72.82,36700.0,50.6678,50.6817,50.5149,50.5914,36700.0
2008-05-08 15:25:00,72.83,73.01,72.77,72.85,27100.0,50.5983,50.7234,50.5566,50.6122,27100.0
2008-05-08 15:30:00,72.86,72.98,72.83,72.92,30000.0,50.6191,50.7025,50.5983,50.6608,30000.0
2008-05-08 15:35:00,72.94,72.99,72.82,72.92,36600.0,50.6747,50.7095,50.5914,50.6608,36600.0
2008-05-08 15:40:00,72.92,72.97,72.66,72.8,57700.0,50.6608,50.6956,50.4802,50.5775,57700.0
2008-05-08 15:45:00,72.8,72.9,72.76,72.85,46600.0,50.5775,50.6469,50.5497,50.6122,46600.0
2008-05-08 15:50:00,72.88,72.96,72.76,72.83,71000.0,50.633,50.6886,50.5497,50.5983,71000.0
2008-05-08 15:55:00,72.86,73.06,72.86,72.98,98000.0,50.6191,50.7581,50.6191,50.7025,98000.0
2008-05-09 09:30:00,73.29,73.71,73.1,73.38,54800.0,50.9179,51.2097,50.7859,50.9804,54800.0
2008-05-09 09:35:00,73.39,73.95,73.1,73.95,35200.0,50.9874,51.3764,50.7859,51.3764,35200.0
2008-05-09 09:40:00,73.92,74.08,73.58,73.58,35500.0,51.3556,51.4667,51.1194,51.1194,35500.0
2008-05-09 09:45:00,73.56,74.0,73.53,73.96,21900.0,51.1055,51.4112,51.0846,51.3834,21900.0
2008-05-09 09:50:00,73.93,74.17,73.86,74.16,13700.0,51.3625,51.5293,51.3139,51.5223,13700.0
2008-05-09 09:55:00,74.12,74.14,73.43,73.47,25600.0,51.4945,51.5084,51.0151,51.0429,25600.0
2008-05-09 10:00:00,73.52,74.05,73.48,74.05,29500.0,51.0777,51.4459,51.0499,51.4459,29500.0
2008-05-09 10:05:00,74.06,74.1,73.82,74.03,17800.0,51.4528,51.4806,51.2861,51.432,17800.0
2008-05-09 10:10:00,74.04,74.04,73.27,73.47,17300.0,51.4389,51.4389,50.904,51.0429,17300.0
2008-05-09 10:15:00,73.52,73.62,73.29,73.44,17300.0,51.0777,51.1471,50.9179,51.0221,17300.0
2008-05-09 10:20:00,73.52,73.63,73.37,73.62,9100.0,51.0777,51.1541,50.9735,51.1471,9100.0
2008-05-09 10:25:00,73.64,73.66,73.45,73.6,7900.0,51.161,51.1749,51.029,51.1333,7900.0
2008-05-09 10:30:00,73.6,73.69,73.49,73.54,22500.0,51.1333,51.1958,51.0568,51.0916,22500.0
2008-05-09 10:35:00,73.59,73.9,73.56,73.8,22700.0,51.1263,51.3417,51.1055,51.2722,22700.0
2008-05-09 10:40:00,73.78,73.95,73.71,73.86,19300.0,51.2583,51.3764,51.2097,51.3139,19300.0
2008-05-09 10:45:00,73.86,74.03,73.83,73.96,11400.0,51.3139,51.432,51.293,51.3834,11400.0
2008-05-09 10:50:00,73.89,73.94,73.65,73.67,7900.0,51.3347,51.3695,51.168,51.1819,7900.0
2008-05-09 10:55:00,73.7,73.74,73.68,73.74,10900.0,51.2027,51.2305,51.1888,51.2305,10900.0
2008-05-09 11:00:00,73.74,73.81,73.67,73.73,20300.0,51.2305,51.2792,51.1819,51.2236,20300.0
2008-05-09 11:05:00,73.74,73.84,73.68,73.77,21800.0,51.2305,51.3,51.1888,51.2514,21800.0
2008-05-09 11:10:00,73.75,73.77,73.64,73.64,9200.0,51.2375,51.2514,51.161,51.161,9200.0
2008-05-09 11:15:00,73.68,73.72,73.61,73.63,7000.0,51.1888,51.2166,51.1402,51.1541,7000.0
2008-05-09 11:20:00,73.61,73.63,73.52,73.55,7500.0,51.1402,51.1541,51.0777,51.0985,7500.0
2008-05-09 11:25:00,73.58,73.62,73.49,73.53,9700.0,51.1194,51.1471,51.0568,51.0846,9700.0
2008-05-09 11:30:00,73.49,73.53,73.28,73.32,10000.0,51.0568,51.0846,50.9109,50.9387,10000.0
2008-05-09 11:35:00,73.27,73.4,73.24,73.35,13800.0,50.904,50.9943,50.8831,50.9596,13800.0
2008-05-09 11:40:00,73.35,73.59,73.34,73.56,23900.0,50.9596,51.1263,50.9526,51.1055,23900.0
2008-05-09 11:45:00,73.57,73.63,73.52,73.58,20000.0,51.1124,51.1541,51.0777,51.1194,20000.0
2008-05-09 11:50:00,73.57,73.61,73.52,73.6,18200.0,51.1124,51.1402,51.0777,51.1333,18200.0
2008-05-09 11:55:00,73.6,73.68,73.56,73.65,14500.0,51.1333,51.1888,51.1055,51.168,14500.0
2008-05-09 12:00:00,73.62,73.69,73.59,73.65,7900.0,51.1471,51.1958,51.1263,51.168,7900.0
2008-05-09 12:05:00,73.66,73.7,73.65,73.68,8900.0,51.1749,51.2027,51.168,51.1888,8900.0
2008-05-09 12:10:00,73.65,73.78,73.65,73.74,15500.0,51.168,51.2583,51.168,51.2305,15500.0
2008-05-09 12:15:00,73.7,73.77,73.7,73.77,7500.0,51.2027,51.2514,51.2027,51.2514,7500.0
2008-05-09 12:20:00,73.77,73.78,73.69,73.7,5200.0,51.2514,51.2583,51.1958,51.2027,5200.0
2008-05-09 12:25:00,73.67,73.74,73.65,73.72,4900.0,51.1819,51.2305,51.168,51.2166,4900.0
2008-05-09 12:30:00,73.72,73.72,73.62,73.67,9000.0,51.2166,51.2166,51.1471,51.1819,9000.0
2008-05-09 12:35:00,73.65,73.68,73.48,73.62,31500.0,51.168,51.1888,51.0499,51.1471,31500.0
2008-05-09 12:40:00,73.65,73.67,73.51,73.52,14100.0,51.168,51.1819,51.0707,51.0777,14100.0
2008-05-09 12:45:00,73.54,73.63,73.54,73.63,5700.0,51.0916,51.1541,51.0916,51.1541,5700.0
2008-05-09 12:50:00,73.63,73.64,73.6,73.61,5300.0,51.1541,51.161,51.1333,51.1402,5300.0
2008-05-09 12:55:00,73.61,73.63,73.55,73.61,9000.0,51.1402,51.1541,51.0985,51.1402,9000.0
2008-05-09 13:00:00,73.59,73.59,73.42,73.53,9500.0,51.1263,51.1263,51.0082,51.0846,9500.0
2008-05-09 13:05:00,73.53,73.57,73.43,73.43,6300.0,51.0846,51.1124,51.0151,51.0151,6300.0
2008-05-09 13:10:00,73.43,73.44,73.35,73.35,7100.0,51.0151,51.0221,50.9596,50.9596,7100.0
2008-05-09 13:15:00,73.34,73.35,73.18,73.18,11700.0,50.9526,50.9596,50.8415,50.8415,11700.0
2008-05-09 13:20:00,73.17,73.23,73.17,73.22,5000.0,50.8345,50.8762,50.8345,50.8693,5000.0
2008-05-09 13:25:00,73.23,73.31,73.21,73.24,8900.0,50.8762,50.9318,50.8623,50.8831,8900.0
2008-05-09 13:30:00,73.23,73.24,73.1,73.11,7700.0,50.8762,50.8831,50.7859,50.7928,7700.0
2008-05-09 13:35:00,73.1,73.38,73.1,73.38,9000.0,50.7859,50.9804,50.7859,50.9804,9000.0
2008-05-09 13:40:00,73.38,73.45,73.36,73.37,8900.0,50.9804,51.029,50.9665,50.9735,8900.0
2008-05-09 13:45:00,73.4,73.51,73.4,73.48,11700.0,50.9943,51.0707,50.9943,51.0499,11700.0
2008-05-09 13:50:00,73.43,73.48,73.36,73.4,7600.0,51.0151,51.0499,50.9665,50.9943,7600.0
2008-05-09 13:55:00,73.39,73.5,73.31,73.5,5700.0,50.9874,51.0638,50.9318,51.0638,5700.0
2008-05-09 14:00:00,73.5,73.52,73.34,73.34,4900.0,51.0638,51.0777,50.9526,50.9526,4900.0
2008-05-09 14:05:00,73.34,73.35,73.09,73.13,12700.0,50.9526,50.9596,50.7789,50.8067,12700.0
2008-05-09 14:10:00,73.13,73.21,73.13,73.21,7900.0,50.8067,50.8623,50.8067,50.8623,7900.0
2008-05-09 14:15:00,73.21,73.46,73.21,73.4,19300.0,50.8623,51.036,50.8623,50.9943,19300.0
2008-05-09 14:20:00,73.4,73.42,73.35,73.39,28000.0,50.9943,51.0082,50.9596,50.9874,28000.0
2008-05-09 14:25:00,73.39,73.45,73.3,73.37,43800.0,50.9874,51.029,50.9248,50.9735,43800.0
2008-05-09 14:30:00,73.37,73.42,73.31,73.35,24900.0,50.9735,51.0082,50.9318,50.9596,24900.0
2008-05-09 14:35:00,73.37,73.44,73.35,73.44,22700.0,50.9735,51.0221,50.9596,51.0221,22700.0
2008-05-09 14:40:00,73.44,73.49,73.26,73.49,24100.0,51.0221,51.0568,50.897,51.0568,24100.0
2008-05-09 14:45:00,73.47,73.49,73.34,73.35,16400.0,51.0429,51.0568,50.9526,50.9596,16400.0
2008-05-09 14:50:00,73.33,73.39,73.31,73.32,9400.0,50.9457,50.9874,50.9318,50.9387,9400.0
2008-05-09 14:55:00,73.31,73.34,73.18,73.26,18900.0,50.9318,50.9526,50.8415,50.897,18900.0
2008-05-09 15:00:00,73.23,73.41,73.2,73.38,20600.0,50.8762,51.0013,50.8554,50.9804,20600.0
2008-05-09 15:05:00,73.38,73.42,73.35,73.39,10400.0,50.9804,51.0082,50.9596,50.9874,10400.0
2008-05-09 15:10:00,73.38,73.45,73.35,73.45,34500.0,50.9804,51.029,50.9596,51.029,34500.0
2008-05-09 15:15:00,73.44,73.45,73.37,73.41,15500.0,51.0221,51.029,50.9735,51.0013,15500.0
2008-05-09 15:20:00,73.4,73.41,73.26,73.32,11100.0,50.9943,51.0013,50.897,50.9387,11100.0
2008-05-09 15:25:00,73.34,73.53,73.34,73.48,29400.0,50.9526,51.0846,50.9526,51.0499,29400.0
2008-05-09 15:30:00,73.5,73.59,73.47,73.59,38500.0,51.0638,51.1263,51.0429,51.1263,38500.0
2008-05-09 15:35:00,73.59,73.61,73.52,73.56,22200.0,51.1263,51.1402,51.0777,51.1055,22200.0
2008-05-09 15:40:00,73.55,73.59,73.45,73.46,27100.0,51.0985,51.1263,51.029,51.036,27100.0
2008-05-09 15:45:00,73.47,73.52,73.31,73.51,29700.0,51.0429,51.0777,50.9318,51.0707,29700.0
2008-05-09 15:50:00,73.51,73.51,73.41,73.45,34800.0,51.0707,51.0707,51.0013,51.029,34800.0
2008-05-09 15:55:00,73.45,73.51,73.3,73.46,109600.0,51.029,51.0707,50.9248,51.036,109600.0
2008-05-12 09:30:00,73.73,74.46,73.73,73.88,27700.0,51.2236,51.7307,51.2236,51.3278,27700.0
2008-05-12 09:35:00,73.81,74.05,73.63,73.89,21900.0,51.2792,51.4459,51.1541,51.3347,21900.0
2008-05-12 09:40:00,73.88,74.06,73.6,74.03,34700.0,51.3278,51.4528,51.1333,51.432,34700.0
2008-05-12 09:45:00,74.03,74.03,73.72,73.73,33000.0,51.432,51.432,51.2166,51.2236,33000.0
2008-05-12 09:50:00,73.75,73.76,73.17,73.63,28500.0,51.2375,51.2444,50.8345,51.1541,28500.0
2008-05-12 09:55:00,73.61,73.73,73.47,73.69,14200.0,51.1402,51.2236,51.0429,51.1958,14200.0
2008-05-12 10:00:00,73.69,73.69,73.46,73.66,15600.0,51.1958,51.1958,51.036,51.1749,15600.0
2008-05-12 10:05:00,73.65,73.75,73.43,73.58,19000.0,51.168,51.2375,51.0151,51.1194,19000.0
2008-05-12 10:10:00,73.59,73.8,73.59,73.61,8300.0,51.1263,51.2722,51.1263,51.1402,8300.0
2008-05-12 10:15:00,73.6,73.69,73.58,73.68,8800.0,51.1333,51.1958,51.1194,51.1888,8800.0
2008-05-12 10:20:00,73.68,73.86,73.63,73.83,23400.0,51.1888,51.3139,51.1541,51.293,23400.0
2008-05-12 10:25:00,73.83,73.88,73.7,73.74,12500.0,51.293,51.3278,51.2027,51.2305,12500.0
2008-05-12 10:30:00,73.74,73.8,73.58,73.72,13300.0,51.2305,51.2722,51.1194,51.2166,13300.0
2008-05-12 10:35:00,73.69,73.98,73.67,73.96,18400.0,51.1958,51.3973,51.1819,51.3834,18400.0
2008-05-12 10:40:00,73.98,73.98,73.67,73.7,15000.0,51.3973,51.3973,51.1819,51.2027,15000.0
2008-05-12 10:45:00,73.72,74.02,73.72,73.94,18400.0,51.2166,51.425,51.2166,51.3695,18400.0
2008-05-12 10:50:00,73.93,74.02,73.88,73.88,12200.0,51.3625,51.425,51.3278,51.3278,12200.0
2008-05-12 10:55:00,73.92,73.92,73.65,73.68,7000.0,51.3556,51.3556,51.168,51.1888,7000.0
2008-05-12 11:00:00,73.68,74.07,73.68,74.07,19000.0,51.1888,51.4598,51.1888,51.4598,19000.0
2008-05-12 11:05:00,74.08,74.1,73.94,73.94,7500.0,51.4667,51.4806,51.3695,51.3695,7500.0
2008-05-12 11:10:00,73.94,73.99,73.9,73.96,4400.0,51.3695,51.4042,51.3417,51.3834,4400.0
2008-05-12 11:15:00,73.97,74.02,73.9,73.94,9600.0,51.3903,51.425,51.3417,51.3695,9600.0
2008-05-12 11:20:00,73.9,74.04,73.9,74.03,12200.0,51.3417,51.4389,51.3417,51.432,12200.0
2008-05-12 11:25:00,74.04,74.05,73.87,73.98,12400.0,51.4389,51.4459,51.3208,51.3973,12400.0
2008-05-12 11:30:00,73.98,73.98,73.89,73.94,3300.0,51.3973,51.3973,51.3347,51.3695,3300.0
2008-05-12 11:35:00,73.93,73.98,73.87,73.98,7500.0,51.3625,51.3973,51.3208,51.3973,7500.0
2008-05-12 11:40:00,73.98,74.12,73.97,74.06,30500.0,51.3973,51.4945,51.3903,51.4528,30500.0
2008-05-12 11:45:00,74.07,74.49,74.04,74.49,17000.0,51.4598,51.7516,51.4389,51.7516,17000.0
2008-05-12 11:50:00,74.49,74.67,74.46,74.46,27400.0,51.7516,51.8766,51.7307,51.7307,27400.0
2008-05-12 11:55:00,74.46,74.5,74.29,74.48,21800.0,51.7307,51.7585,51.6126,51.7446,21800.0
2008-05-12 12:00:00,74.49,74.83,74.46,74.82,36000.0,51.7516,51.9878,51.7307,51.9808,36000.0
2008-05-12 12:05:00,74.77,74.89,74.76,74.88,24700.0,51.9461,52.0295,51.9392,52.0225,24700.0
2008-05-12 12:10:00,74.88,74.89,74.48,74.48,37700.0,52.0225,52.0295,51.7446,51.7446,37700.0
2008-05-12 12:15:00,74.5,74.59,74.45,74.54,22000.0,51.7585,51.8211,51.7238,51.7863,22000.0
2008-05-12 12:20:00,74.53,74.53,74.42,74.49,17500.0,51.7794,51.7794,51.7029,51.7516,17500.0
2008-05-12 12:25:00,74.49,74.71,74.49,74.7,44500.0,51.7516,51.9044,51.7516,51.8975,44500.0
2008-05-12 12:30:00,74.67,74.7,74.59,74.6,12500.0,51.8766,51.8975,51.8211,51.828,12500.0
2008-05-12 12:35:00,74.61,74.63,74.38,74.52,11100.0,51.8349,51.8488,51.6752,51.7724,11100.0
2008-05-12 12:40:00,74.52,74.63,74.47,74.63,8100.0,51.7724,51.8488,51.7377,51.8488,8100.0
2008-05-12 12:45:00,74.65,74.75,74.63,74.65,11000.0,51.8627,51.9322,51.8488,51.8627,11000.0
2008-05-12 12:50:00,74.65,74.92,74.65,74.91,19400.0,51.8627,52.0503,51.8627,52.0434,19400.0
2008-05-12 12:55:00,74.89,74.89,74.75,74.75,23500.0,52.0295,52.0295,51.9322,51.9322,23500.0
2008-05-12 13:00:00,74.69,74.72,74.54,74.61,13400.0,51.8905,51.9114,51.7863,51.8349,13400.0
2008-05-12 13:05:00,74.62,74.62,74.3,74.34,27100.0,51.8419,51.8419,51.6196,51.6474,27100.0
2008-05-12 13:10:00,74.29,74.46,74.23,74.41,16300.0,51.6126,51.7307,51.5709,51.696,16300.0
2008-05-12 13:15:00,74.44,74.6,74.37,74.6,14800.0,51.7168,51.828,51.6682,51.828,14800.0
2008-05-12 13:20:00,74.6,74.68,74.53,74.6,21300.0,51.828,51.8836,51.7794,51.828,21300.0
2008-05-12 13:25:00,74.58,74.6,74.37,74.37,5600.0,51.8141,51.828,51.6682,51.6682,5600.0
2008-05-12 13:30:00,74.39,74.45,74.37,74.45,8500.0,51.6821,51.7238,51.6682,51.7238,8500.0
2008-05-12 13:35:00,74.44,74.5,74.35,74.47,9200.0,51.7168,51.7585,51.6543,51.7377,9200.0
2008-05-12 13:40:00,74.5,74.59,74.46,74.51,7300.0,51.7585,51.8211,51.7307,51.7655,7300.0
2008-05-12 13:45:00,74.51,74.6,74.51,74.57,13200.0,51.7655,51.828,51.7655,51.8072,13200.0
2008-05-12 13:50:00,74.57,74.57,74.46,74.46,6000.0,51.8072,51.8072,51.7307,51.7307,6000.0
2008-05-12 13:55:00,74.46,74.58,74.42,74.56,7500.0,51.7307,51.8141,51.7029,51.8002,7500.0
2008-05-12 14:00:00,74.58,74.63,74.49,74.59,10600.0,51.8141,51.8488,51.7516,51.8211,10600.0
2008-05-12 14:05:00,74.59,74.6,74.53,74.59,7900.0,51.8211,51.828,51.7794,51.8211,7900.0
2008-05-12 14:10:00,74.59,74.72,74.58,74.7,18100.0,51.8211,51.9114,51.8141,51.8975,18100.0
2008-05-12 14:15:00,74.68,74.82,74.65,74.75,12200.0,51.8836,51.9808,51.8627,51.9322,12200.0
2008-05-12 14:20:00,74.77,74.81,74.7,74.79,10800.0,51.9461,51.9739,51.8975,51.96,10800.0
2008-05-12 14:25:00,74.8,74.94,74.77,74.93,21700.0,51.9669,52.0642,51.9461,52.0573,21700.0
2008-05-12 14:30:00,74.94,75.04,74.94,75.02,20900.0,52.0642,52.1337,52.0642,52.1198,20900.0
2008-05-12 14:35:00,75.02,75.23,74.97,75.02,93400.0,52.1198,52.2657,52.0851,52.1198,93400.0
2008-05-12 14:40:00,75.01,75.17,74.99,75.16,33000.0,52.1128,52.224,52.099,52.2171,33000.0
2008-05-12 14:45:00,75.17,75.25,75.07,75.24,20600.0,52.224,52.2796,52.1545,52.2726,20600.0
2008-05-12 14:50:00,75.24,75.34,75.24,75.34,14900.0,52.2726,52.3421,52.2726,52.3421,14900.0
2008-05-12 14:55:00,75.34,75.34,75.13,75.16,10000.0,52.3421,52.3421,52.1962,52.2171,10000.0
2008-05-12 15:00:00,75.13,75.23,75.07,75.21,21100.0,52.1962,52.2657,52.1545,52.2518,21100.0
2008-05-12 15:05:00,75.21,75.25,75.08,75.1,25900.0,52.2518,52.2796,52.1615,52.1754,25900.0
2008-05-12 15:10:00,75.07,75.1,75.0,75.02,15700.0,52.1545,52.1754,52.1059,52.1198,15700.0
2008-05-12 15:15:00,75.01,75.04,74.97,74.98,7100.0,52.1128,52.1337,52.0851,52.092,7100.0
2008-05-12 15:20:00,74.97,75.44,74.93,75.26,104300.0,52.0851,52.4116,52.0573,52.2865,104300.0
2008-05-12 15:25:00,75.23,75.3,75.06,75.11,15700.0,52.2657,52.3143,52.1476,52.1823,15700.0
2008-05-12 15:30:00,75.13,75.2,75.08,75.19,15800.0,52.1962,52.2448,52.1615,52.2379,15800.0
2008-05-12 15:35:00,75.2,75.3,75.13,75.25,30300.0,52.2448,52.3143,52.1962,52.2796,30300.0
2008-05-12 15:40:00,75.25,75.25,75.08,75.15,26300.0,52.2796,52.2796,52.1615,52.2101,26300.0
2008-05-12 15:45:00,75.15,75.17,75.0,75.04,32900.0,52.2101,52.224,52.1059,52.1337,32900.0
2008-05-12 15:50:00,75.0,75.07,74.97,74.99,44400.0,52.1059,52.1545,52.0851,52.099,44400.0
2008-05-12 15:55:00,75.0,75.04,74.9,75.04,52100.0,52.1059,52.1337,52.0364,52.1337,52100.0
2008-05-13 09:30:00,75.57,75.57,74.77,75.05,12700.0,52.5019,52.5019,51.9461,52.1406,12700.0
2008-05-13 09:35:00,75.09,75.12,74.75,74.96,14100.0,52.1684,52.1893,51.9322,52.0781,14100.0
2008-05-13 09:40:00,74.93,75.34,74.75,75.28,25500.0,52.0573,52.3421,51.9322,52.3004,25500.0
2008-05-13 09:45:00,75.27,75.65,75.07,75.07,27400.0,52.2935,52.5575,52.1545,52.1545,27400.0
2008-05-13 09:50:00,75.09,75.4,74.8,75.05,18100.0,52.1684,52.3838,51.9669,52.1406,18100.0
2008-05-13 09:55:00,75.0,75.12,74.54,74.98,18300.0,52.1059,52.1893,51.7863,52.092,18300.0
2008-05-13 10:00:00,74.95,75.07,74.64,74.65,16200.0,52.0712,52.1545,51.8558,51.8627,16200.0
2008-05-13 10:05:00,74.65,74.65,74.29,74.49,17500.0,51.8627,51.8627,51.6126,51.7516,17500.0
2008-05-13 10:10:00,74.49,74.92,74.47,74.79,10700.0,51.7516,52.0503,51.7377,51.96,10700.0
2008-05-13 10:15:00,74.78,74.82,74.67,74.79,8700.0,51.9531,51.9808,51.8766,51.96,8700.0
2008-05-13 10:20:00,74.78,75.03,74.75,75.03,6500.0,51.9531,52.1267,51.9322,52.1267,6500.0
2008-05-13 10:25:00,75.04,75.19,75.03,75.07,8100.0,52.1337,52.2379,52.1267,52.1545,8100.0
2008-05-13 10:30:00,75.05,75.2,75.05,75.15,8500.0,52.1406,52.2448,52.1406,52.2101,8500.0
2008-05-13 10:35:00,75.11,75.36,75.11,75.27,17900.0,52.1823,52.356,52.1823,52.2935,17900.0
2008-05-13 10:40:00,75.27,75.33,75.07,75.1,7600.0,52.2935,52.3352,52.1545,52.1754,7600.0
2008-05-13 10:45:00,75.07,75.08,74.82,74.91,12400.0,52.1545,52.1615,51.9808,52.0434,12400.0
2008-05-13 10:50:00,74.84,74.9,74.64,74.64,7800.0,51.9947,52.0364,51.8558,51.8558,7800.0
2008-05-13 10:55:00,74.6,74.63,74.5,74.51,12200.0,51.828,51.8488,51.7585,51.7655,12200.0
2008-05-13 11:00:00,74.5,74.5,74.19,74.49,29400.0,51.7585,51.7585,51.5432,51.7516,29400.0
2008-05-13 11:05:00,74.5,74.86,74.5,74.85,18400.0,51.7585,52.0086,51.7585,52.0017,18400.0
2008-05-13 11:10:00,74.84,74.93,74.81,74.86,18600.0,51.9947,52.0573,51.9739,52.0086,18600.0
2008-05-13 11:15:00,74.84,74.96,74.73,74.8,12600.0,51.9947,52.0781,51.9183,51.9669,12600.0
2008-05-13 11:20:00,74.8,74.84,74.7,74.76,22500.0,51.9669,51.9947,51.8975,51.9392,22500.0
2008-05-13 11:25:00,74.78,74.84,74.73,74.76,9400.0,51.9531,51.9947,51.9183,51.9392,9400.0
2008-05-13 11:30:00,74.73,74.77,74.58,74.62,10200.0,51.9183,51.9461,51.8141,51.8419,10200.0
2008-05-13 11:35:00,74.61,74.63,74.32,74.33,11100.0,51.8349,51.8488,51.6335,51.6404,11100.0
2008-05-13 11:40:00,74.36,74.4,74.29,74.35,37800.0,51.6613,51.6891,51.6126,51.6543,37800.0
2008-05-13 11:45:00,74.38,74.75,74.38,74.63,12000.0,51.6752,51.9322,51.6752,51.8488,12000.0
2008-05-13 11:50:00,74.53,74.63,74.5,74.6,4600.0,51.7794,51.8488,51.7585,51.828,4600.0
2008-05-13 11:55:00,74.64,74.68,74.58,74.65,11500.0,51.8558,51.8836,51.8141,51.8627,11500.0
2008-05-13 12:00:00,74.68,74.97,74.68,74.9,7000.0,51.8836,52.0851,51.8836,52.0364,7000.0
2008-05-13 12:05:00,74.97,75.3,74.97,75.18,39000.0,52.0851,52.3143,52.0851,52.231,39000.0
2008-05-13 12:10:00,75.18,75.18,74.78,74.87,13100.0,52.231,52.231,51.9531,52.0156,13100.0
2008-05-13 12:15:00,74.96,75.16,74.96,75.09,12000.0,52.0781,52.2171,52.0781,52.1684,12000.0
2008-05-13 12:20:00,75.09,75.15,75.09,75.15,4200.0,52.1684,52.2101,52.1684,52.2101,4200.0
2008-05-13 12:25:00,75.08,75.15,75.07,75.11,1900.0,52.1615,52.2101,52.1545,52.1823,1900.0
2008-05-13 12:30:00,75.12,75.31,75.09,75.25,10200.0,52.1893,52.3213,52.1684,52.2796,10200.0
2008-05-13 12:35:00,75.26,75.28,75.15,75.16,15200.0,52.2865,52.3004,52.2101,52.2171,15200.0
2008-05-13 12:40:00,75.14,75.18,75.09,75.13,8300.0,52.2032,52.231,52.1684,52.1962,8300.0
2008-05-13 12:45:00,75.15,75.18,74.98,74.98,18000.0,52.2101,52.231,52.092,52.092,18000.0
2008-05-13 12:50:00,75.01,75.1,74.96,75.04,14800.0,52.1128,52.1754,52.0781,52.1337,14800.0
2008-05-13 12:55:00,75.04,75.06,75.01,75.06,3700.0,52.1337,52.1476,52.1128,52.1476,3700.0
2008-05-13 13:00:00,75.06,75.26,75.02,75.21,21600.0,52.1476,52.2865,52.1198,52.2518,21600.0
2008-05-13 13:05:00,75.25,75.33,75.18,75.29,13500.0,52.2796,52.3352,52.231,52.3074,13500.0
2008-05-13 13:10:00,75.31,75.31,75.2,75.22,25000.0,52.3213,52.3213,52.2448,52.2587,25000.0
2008-05-13 13:15:00,75.23,75.29,75.22,75.27,55500.0,52.2657,52.3074,52.2587,52.2935,55500.0
2008-05-13 13:20:00,75.27,75.42,75.25,75.27,10600.0,52.2935,52.3977,52.2796,52.2935,10600.0
2008-05-13 13:25:00,75.29,75.4,75.27,75.35,11000.0,52.3074,52.3838,52.2935,52.3491,11000.0
2008-05-13 13:30:00,75.36,75.43,75.34,75.34,14000.0,52.356,52.4046,52.3421,52.3421,14000.0
2008-05-13 13:35:00,75.37,75.43,75.33,75.41,27000.0,52.363,52.4046,52.3352,52.3907,27000.0
2008-05-13 13:40:00,75.39,75.51,75.39,75.48,13500.0,52.3768,52.4602,52.3768,52.4394,13500.0
2008-05-13 13:45:00,75.49,75.51,75.42,75.46,9500.0,52.4463,52.4602,52.3977,52.4255,9500.0
2008-05-13 13:50:00,75.48,75.61,75.46,75.56,19700.0,52.4394,52.5297,52.4255,52.495,19700.0
2008-05-13 13:55:00,75.56,75.61,75.36,75.41,60100.0,52.495,52.5297,52.356,52.3907,60100.0
2008-05-13 14:00:00,75.41,75.47,75.31,75.39,15100.0,52.3907,52.4324,52.3213,52.3768,15100.0
2008-05-13 14:05:00,75.39,75.43,75.31,75.34,17800.0,52.3768,52.4046,52.3213,52.3421,17800.0
2008-05-13 14:10:00,75.34,75.34,75.18,75.24,14700.0,52.3421,52.3421,52.231,52.2726,14700.0
2008-05-13 14:15:00,75.27,75.34,75.22,75.34,14700.0,52.2935,52.3421,52.2587,52.3421,14700.0
2008-05-13 14:20:00,75.32,75.32,75.09,75.15,11500.0,52.3282,52.3282,52.1684,52.2101,11500.0
2008-05-13 14:25:00,75.16,75.26,75.13,75.25,9800.0,52.2171,52.2865,52.1962,52.2796,9800.0
2008-05-13 14:30:00,75.23,75.28,75.21,75.27,10900.0,52.2657,52.3004,52.2518,52.2935,10900.0
2008-05-13 14:35:00,75.28,75.29,75.13,75.21,11300.0,52.3004,52.3074,52.1962,52.2518,11300.0
2008-05-13 14:40:00,75.24,75.36,75.14,75.17,38000.0,52.2726,52.356,52.2032,52.224,38000.0
2008-05-13 14:45:00,75.17,75.25,75.13,75.24,12000.0,52.224,52.2796,52.1962,52.2726,12000.0
2008-05-13 14:50:00,75.22,75.28,75.2,75.24,17700.0,52.2587,52.3004,52.2448,52.2726,17700.0
2008-05-13 14:55:00,75.23,75.48,75.23,75.38,13000.0,52.2657,52.4394,52.2657,52.3699,13000.0
2008-05-13 15:00:00,75.4,75.52,75.38,75.52,31600.0,52.3838,52.4672,52.3699,52.4672,31600.0
2008-05-13 15:05:00,75.51,75.53,75.39,75.42,13800.0,52.4602,52.4741,52.3768,52.3977,13800.0
2008-05-13 15:10:00,75.45,75.47,75.26,75.28,14400.0,52.4185,52.4324,52.2865,52.3004,14400.0
2008-05-13 15:15:00,75.25,75.3,75.12,75.12,24600.0,52.2796,52.3143,52.1893,52.1893,24600.0
2008-05-13 15:20:00,75.14,75.19,75.11,75.12,8300.0,52.2032,52.2379,52.1823,52.1893,8300.0
2008-05-13 15:25:00,75.13,75.22,75.0,75.22,12400.0,52.1962,52.2587,52.1059,52.2587,12400.0
2008-05-13 15:30:00,75.22,75.25,75.12,75.15,19100.0,52.2587,52.2796,52.1893,52.2101,19100.0
2008-05-13 15:35:00,75.15,75.19,75.1,75.19,16600.0,52.2101,52.2379,52.1754,52.2379,16600.0
2008-05-13 15:40:00,75.21,75.25,75.15,75.25,40200.0,52.2518,52.2796,52.2101,52.2796,40200.0
2008-05-13 15:45:00,75.25,75.37,75.22,75.31,29600.0,52.2796,52.363,52.2587,52.3213,29600.0
2008-05-13 15:50:00,75.29,75.4,75.29,75.36,18600.0,52.3074,52.3838,52.3074,52.356,18600.0
2008-05-13 15:55:00,75.38,75.38,75.26,75.26,33300.0,52.3699,52.3699,52.2865,52.2865,33300.0
2008-05-14 09:30:00,75.17,76.52,75.17,75.98,27700.0,52.224,53.1619,52.224,52.7867,27700.0
2008-05-14 09:35:00,75.92,76.31,75.75,76.31,52200.0,52.7451,53.016,52.627,53.016,52200.0
2008-05-14 09:40:00,76.3,76.32,76.12,76.2,48500.0,53.0091,53.023,52.884,52.9396,48500.0
2008-05-14 09:45:00,76.2,76.29,76.06,76.29,36100.0,52.9396,53.0021,52.8423,53.0021,36100.0
2008-05-14 09:50:00,76.27,76.31,76.14,76.31,19100.0,52.9882,53.016,52.8979,53.016,19100.0
2008-05-14 09:55:00,76.31,76.33,76.16,76.27,17300.0,53.016,53.0299,52.9118,52.9882,17300.0
2008-05-14 10:00:00,76.25,76.3,75.89,75.89,19100.0,52.9743,53.0091,52.7242,52.7242,19100.0
2008-05-14 10:05:00,75.9,75.91,75.77,75.8,24300.0,52.7312,52.7381,52.6409,52.6617,24300.0
2008-05-14 10:10:00,75.81,75.84,75.61,75.62,21200.0,52.6686,52.6895,52.5297,52.5366,21200.0
2008-05-14 10:15:00,75.66,75.78,75.56,75.67,19300.0,52.5644,52.6478,52.495,52.5714,19300.0
2008-05-14 10:20:00,75.69,75.81,75.65,75.81,12600.0,52.5853,52.6686,52.5575,52.6686,12600.0
2008-05-14 10:25:00,75.81,76.0,75.81,75.97,20100.0,52.6686,52.8006,52.6686,52.7798,20100.0
2008-05-14 10:30:00,75.99,76.07,75.78,75.91,30900.0,52.7937,52.8493,52.6478,52.7381,30900.0
2008-05-14 10:35:00,75.85,76.24,75.83,75.99,19600.0,52.6964,52.9674,52.6825,52.7937,19600.0
2008-05-14 10:40:00,75.96,76.18,75.95,76.14,8000.0,52.7729,52.9257,52.7659,52.8979,8000.0
2008-05-14 10:45:00,76.13,76.27,76.01,76.11,18200.0,52.891,52.9882,52.8076,52.8771,18200.0
2008-05-14 10:50:00,76.1,76.19,76.04,76.11,10000.0,52.8701,52.9326,52.8284,52.8771,10000.0
2008-05-14 10:55:00,76.11,76.28,76.08,76.23,8800.0,52.8771,52.9952,52.8562,52.9604,8800.0
2008-05-14 11:00:00,76.24,76.3,76.13,76.15,9700.0,52.9674,53.0091,52.891,52.9049,9700.0
2008-05-14 11:05:00,76.16,76.2,76.07,76.17,17100.0,52.9118,52.9396,52.8493,52.9188,17100.0
2008-05-14 11:10:00,76.18,76.18,75.91,75.92,14500.0,52.9257,52.9257,52.7381,52.7451,14500.0
2008-05-14 11:15:00,75.96,76.1,75.95,76.03,8500.0,52.7729,52.8701,52.7659,52.8215,8500.0
2008-05-14 11:20:00,76.03,76.1,75.93,75.95,22500.0,52.8215,52.8701,52.752,52.7659,22500.0
2008-05-14 11:25:00,75.96,76.07,75.94,76.0,12700.0,52.7729,52.8493,52.759,52.8006,12700.0
2008-05-14 11:30:00,76.0,76.02,75.89,75.93,17200.0,52.8006,52.8145,52.7242,52.752,17200.0
2008-05-14 11:35:00,75.93,75.95,75.86,75.91,13200.0,52.752,52.7659,52.7034,52.7381,13200.0
2008-05-14 11:40:00,75.91,75.92,75.77,75.81,18000.0,52.7381,52.7451,52.6409,52.6686,18000.0
2008-05-14 11:45:00,75.79,75.79,75.68,75.72,12400.0,52.6547,52.6547,52.5783,52.6061,12400.0
2008-05-14 11:50:00,75.73,75.75,75.6,75.63,22200.0,52.6131,52.627,52.5227,52.5436,22200.0
2008-05-14 11:55:00,75.62,75.72,75.61,75.65,12100.0,52.5366,52.6061,52.5297,52.5575,12100.0
2008-05-14 12:00:00,75.65,75.75,75.63,75.72,9000.0,52.5575,52.627,52.5436,52.6061,9000.0
2008-05-14 12:05:00,75.74,75.77,75.66,75.7,13200.0,52.62,52.6409,52.5644,52.5922,13200.0
2008-05-14 12:10:00,75.7,75.75,75.26,75.69,15100.0,52.5922,52.627,52.2865,52.5853,15100.0
2008-05-14 12:15:00,75.7,75.72,75.68,75.72,10700.0,52.5922,52.6061,52.5783,52.6061,10700.0
2008-05-14 12:20:00,75.71,75.72,75.65,75.7,13100.0,52.5992,52.6061,52.5575,52.5922,13100.0
2008-05-14 12:25:00,75.69,75.75,75.61,75.62,11800.0,52.5853,52.627,52.5297,52.5366,11800.0
2008-05-14 12:30:00,75.62,75.73,75.61,75.62,18000.0,52.5366,52.6131,52.5297,52.5366,18000.0
2008-05-14 12:35:00,75.62,75.63,75.58,75.61,20300.0,52.5366,52.5436,52.5089,52.5297,20300.0
2008-05-14 12:40:00,75.61,75.65,75.53,75.59,28200.0,52.5297,52.5575,52.4741,52.5158,28200.0
2008-05-14 12:45:00,75.61,75.62,75.49,75.51,12100.0,52.5297,52.5366,52.4463,52.4602,12100.0
2008-05-14 12:50:00,75.5,75.52,75.35,75.41,24100.0,52.4533,52.4672,52.3491,52.3907,24100.0
2008-05-14 12:55:00,75.41,75.43,75.32,75.32,10800.0,52.3907,52.4046,52.3282,52.3282,10800.0
2008-05-14 13:00:00,75.31,75.46,75.31,75.46,14300.0,52.3213,52.4255,52.3213,52.4255,14300.0
2008-05-14 13:05:00,75.46,75.57,75.44,75.52,24300.0,52.4255,52.5019,52.4116,52.4672,24300.0
2008-05-14 13:10:00,75.52,75.62,75.51,75.55,19600.0,52.4672,52.5366,52.4602,52.488,19600.0
2008-05-14 13:15:00,75.58,75.63,75.53,75.57,9700.0,52.5089,52.5436,52.4741,52.5019,9700.0
2008-05-14 13:20:00,75.59,75.59,75.53,75.54,11800.0,52.5158,52.5158,52.4741,52.4811,11800.0
2008-05-14 13:25:00,75.53,75.55,75.36,75.42,8600.0,52.4741,52.488,52.356,52.3977,8600.0
2008-05-14 13:30:00,75.41,75.43,75.27,75.36,24100.0,52.3907,52.4046,52.2935,52.356,24100.0
2008-05-14 13:35:00,75.33,75.61,75.32,75.56,18200.0,52.3352,52.5297,52.3282,52.495,18200.0
2008-05-14 13:40:00,75.62,75.62,75.45,75.48,34800.0,52.5366,52.5366,52.4185,52.4394,34800.0
2008-05-14 13:45:00,75.47,75.61,75.47,75.61,11400.0,52.4324,52.5297,52.4324,52.5297,11400.0
2008-05-14 13:50:00,75.6,75.66,75.53,75.66,14800.0,52.5227,52.5644,52.4741,52.5644,14800.0
2008-05-14 13:55:00,75.68,75.7,75.43,75.43,18300.0,52.5783,52.5922,52.4046,52.4046,18300.0
2008-05-14 14:00:00,75.49,75.58,75.44,75.47,14400.0,52.4463,52.5089,52.4116,52.4324,14400.0
2008-05-14 14:05:00,75.45,75.7,75.45,75.66,19600.0,52.4185,52.5922,52.4185,52.5644,19600.0
2008-05-14 14:10:00,75.62,75.65,75.55,75.6,12100.0,52.5366,52.5575,52.488,52.5227,12100.0
2008-05-14 14:15:00,75.62,75.66,75.6,75.66,6900.0,52.5366,52.5644,52.5227,52.5644,6900.0
2008-05-14 14:20:00,75.66,75.74,75.61,75.72,6800.0,52.5644,52.62,52.5297,52.6061,6800.0
2008-05-14 14:25:00,75.72,75.83,75.7,75.8,33600.0,52.6061,52.6825,52.5922,52.6617,33600.0
2008-05-14 14:30:00,75.79,75.84,75.76,75.8,29500.0,52.6547,52.6895,52.6339,52.6617,29500.0
2008-05-14 14:35:00,75.82,75.86,75.7,75.8,22700.0,52.6756,52.7034,52.5922,52.6617,22700.0
2008-05-14 14:40:00,75.79,75.8,75.58,75.59,29200.0,52.6547,52.6617,52.5089,52.5158,29200.0
2008-05-14 14:45:00,75.59,75.79,75.59,75.79,43100.0,52.5158,52.6547,52.5158,52.6547,43100.0
2008-05-14 14:50:00,75.77,75.8,75.64,75.68,37000.0,52.6409,52.6617,52.5505,52.5783,37000.0
2008-05-14 14:55:00,75.65,75.8,75.65,75.75,12900.0,52.5575,52.6617,52.5575,52.627,12900.0
2008-05-14 15:00:00,75.75,75.8,75.7,75.8,12000.0,52.627,52.6617,52.5922,52.6617,12000.0
2008-05-14 15:05:00,75.78,75.83,75.63,75.71,21400.0,52.6478,52.6825,52.5436,52.5992,21400.0
2008-05-14 15:10:00,75.7,75.78,75.67,75.73,48700.0,52.5922,52.6478,52.5714,52.6131,48700.0
2008-05-14 15:15:00,75.75,75.84,75.71,75.84,12700.0,52.627,52.6895,52.5992,52.6895,12700.0
2008-05-14 15:20:00,75.85,75.85,75.62,75.66,18700.0,52.6964,52.6964,52.5366,52.5644,18700.0
2008-05-14 15:25:00,75.65,75.69,75.5,75.5,56500.0,52.5575,52.5853,52.4533,52.4533,56500.0
2008-05-14 15:30:00,75.52,75.54,75.4,75.45,24000.0,52.4672,52.4811,52.3838,52.4185,24000.0
2008-05-14 15:35:00,75.46,75.56,75.36,75.42,43600.0,52.4255,52.495,52.356,52.3977,43600.0
2008-05-14 15:40:00,75.43,75.47,75.33,75.36,42500.0,52.4046,52.4324,52.3352,52.356,42500.0
2008-05-14 15:45:00,75.37,75.47,75.26,75.39,42100.0,52.363,52.4324,52.2865,52.3768,42100.0
2008-05-14 15:50:00,75.42,75.47,75.32,75.37,37100.0,52.3977,52.4324,52.3282,52.363,37100.0
2008-05-14 15:55:00,75.36,75.45,75.35,75.45,23300.0,52.356,52.4185,52.3491,52.4185,23300.0
2008-05-15 09:30:00,75.66,75.66,74.0,74.62,51000.0,52.5644,52.5644,51.4112,51.8419,51000.0
2008-05-15 09:35:00,74.64,74.88,74.55,74.88,21800.0,51.8558,52.0225,51.7933,52.0225,21800.0
2008-05-15 09:40:00,74.8,75.11,74.8,74.93,39600.0,51.9669,52.1823,51.9669,52.0573,39600.0
2008-05-15 09:45:00,74.87,75.03,74.65,74.89,58500.0,52.0156,52.1267,51.8627,52.0295,58500.0
2008-05-15 09:50:00,74.89,75.13,74.7,75.06,41000.0,52.0295,52.1962,51.8975,52.1476,41000.0
2008-05-15 09:55:00,75.05,75.05,74.85,75.0,31700.0,52.1406,52.1406,52.0017,52.1059,31700.0
2008-05-15 10:00:00,75.0,75.34,75.0,75.12,22500.0,52.1059,52.3421,52.1059,52.1893,22500.0
2008-05-15 10:05:00,75.13,75.48,75.06,75.47,14200.0,52.1962,52.4394,52.1476,52.4324,14200.0
2008-05-15 10:10:00,75.47,75.7,75.13,75.2,29800.0,52.4324,52.5922,52.1962,52.2448,29800.0
2008-05-15 10:15:00,75.18,75.58,75.17,75.56,17700.0,52.231,52.5089,52.224,52.495,17700.0
2008-05-15 10:20:00,75.55,75.85,75.53,75.84,28600.0,52.488,52.6964,52.4741,52.6895,28600.0
2008-05-15 10:25:00,75.84,75.88,75.66,75.72,16300.0,52.6895,52.7173,52.5644,52.6061,16300.0
2008-05-15 10:30:00,75.68,75.86,75.56,75.56,26800.0,52.5783,52.7034,52.495,52.495,26800.0
2008-05-15 10:35:00,75.53,75.58,75.4,75.54,12600.0,52.4741,52.5089,52.3838,52.4811,12600.0
2008-05-15 10:40:00,75.54,75.64,75.51,75.53,13400.0,52.4811,52.5505,52.4602,52.4741,13400.0
2008-05-15 10:45:00,75.58,75.63,75.33,75.35,26600.0,52.5089,52.5436,52.3352,52.3491,26600.0
2008-05-15 10:50:00,75.39,75.39,75.24,75.34,22600.0,52.3768,52.3768,52.2726,52.3421,22600.0
2008-05-15 10:55:00,75.35,75.35,75.09,75.19,36800.0,52.3491,52.3491,52.1684,52.2379,36800.0
2008-05-15 11:00:00,75.18,75.26,75.13,75.24,14200.0,52.231,52.2865,52.1962,52.2726,14200.0
2008-05-15 11:05:00,75.26,75.28,75.07,75.08,9000.0,52.2865,52.3004,52.1545,52.1615,9000.0
2008-05-15 11:10:00,75.06,75.07,74.88,74.94,18700.0,52.1476,52.1545,52.0225,52.0642,18700.0
2008-05-15 11:15:00,74.93,74.98,74.69,74.83,18000.0,52.0573,52.092,51.8905,51.9878,18000.0
2008-05-15 11:20:00,74.8,74.86,74.74,74.84,16000.0,51.9669,52.0086,51.9253,51.9947,16000.0
2008-05-15 11:25:00,74.83,74.89,74.81,74.81,9400.0,51.9878,52.0295,51.9739,51.9739,9400.0
2008-05-15 11:30:00,74.85,75.0,74.85,74.91,5800.0,52.0017,52.1059,52.0017,52.0434,5800.0
2008-05-15 11:35:00,74.91,74.91,74.78,74.8,12200.0,52.0434,52.0434,51.9531,51.9669,12200.0
2008-05-15 11:40:00,74.79,74.82,74.68,74.73,13800.0,51.96,51.9808,51.8836,51.9183,13800.0
2008-05-15 11:45:00,74.73,74.75,74.7,74.72,14100.0,51.9183,51.9322,51.8975,51.9114,14100.0
2008-05-15 11:50:00,74.72,74.72,74.54,74.6,26700.0,51.9114,51.9114,51.7863,51.828,26700.0
2008-05-15 11:55:00,74.6,74.6,74.56,74.59,18900.0,51.828,51.828,51.8002,51.8211,18900.0
2008-05-15 12:00:00,74.59,74.89,74.55,74.87,61900.0,51.8211,52.0295,51.7933,52.0156,61900.0
2008-05-15 12:05:00,74.86,75.17,74.86,75.12,37600.0,52.0086,52.224,52.0086,52.1893,37600.0
2008-05-15 12:10:00,75.14,75.17,74.95,75.07,33700.0,52.2032,52.224,52.0712,52.1545,33700.0
2008-05-15 12:15:00,75.05,75.1,75.01,75.03,16000.0,52.1406,52.1754,52.1128,52.1267,16000.0
2008-05-15 12:20:00,75.05,75.23,75.04,75.11,54900.0,52.1406,52.2657,52.1337,52.1823,54900.0
2008-05-15 12:25:00,75.11,75.16,75.05,75.13,11500.0,52.1823,52.2171,52.1406,52.1962,11500.0
2008-05-15 12:30:00,75.1,75.2,75.01,75.07,19800.0,52.1754,52.2448,52.1128,52.1545,19800.0
2008-05-15 12:35:00,75.11,75.15,75.0,75.09,8200.0,52.1823,52.2101,52.1059,52.1684,8200.0
2008-05-15 12:40:00,75.15,75.23,75.05,75.1,29700.0,52.2101,52.2657,52.1406,52.1754,29700.0
2008-05-15 12:45:00,75.1,75.14,75.05,75.08,18300.0,52.1754,52.2032,52.1406,52.1615,18300.0
2008-05-15 12:50:00,75.08,75.09,74.99,75.01,12500.0,52.1615,52.1684,52.099,52.1128,12500.0
2008-05-15 12:55:00,75.0,75.03,74.96,75.02,10500.0,52.1059,52.1267,52.0781,52.1198,10500.0
2008-05-15 13:00:00,74.95,75.03,74.94,74.99,25500.0,52.0712,52.1267,52.0642,52.099,25500.0
2008-05-15 13:05:00,74.99,75.02,74.95,74.96,72600.0,52.099,52.1198,52.0712,52.0781,72600.0
2008-05-15 13:10:00,74.99,75.2,74.98,75.19,20100.0,52.099,52.2448,52.092,52.2379,20100.0
2008-05-15 13:15:00,75.17,75.18,75.02,75.1,13200.0,52.224,52.231,52.1198,52.1754,13200.0
2008-05-15 13:20:00,75.14,75.15,74.92,75.12,21200.0,52.2032,52.2101,52.0503,52.1893,21200.0
2008-05-15 13:25:00,75.14,75.14,75.04,75.07,6500.0,52.2032,52.2032,52.1337,52.1545,6500.0
2008-05-15 13:30:00,75.1,75.14,75.05,75.08,12100.0,52.1754,52.2032,52.1406,52.1615,12100.0
2008-05-15 13:35:00,75.08,75.08,74.72,74.75,13300.0,52.1615,52.1615,51.9114,51.9322,13300.0
2008-05-15 13:40:00,74.73,74.83,74.69,74.83,19800.0,51.9183,51.9878,51.8905,51.9878,19800.0
2008-05-15 13:45:00,74.82,75.0,74.79,74.94,6700.0,51.9808,52.1059,51.96,52.0642,6700.0
2008-05-15 13:50:00,74.93,74.95,74.74,74.74,21900.0,52.0573,52.0712,51.9253,51.9253,21900.0
2008-05-15 13:55:00,74.74,74.83,74.64,74.83,18500.0,51.9253,51.9878,51.8558,51.9878,18500.0
2008-05-15 14:00:00,74.85,74.98,74.85,74.88,11000.0,52.0017,52.092,52.0017,52.0225,11000.0
2008-05-15 14:05:00,74.9,75.16,74.89,75.13,16700.0,52.0364,52.2171,52.0295,52.1962,16700.0
2008-05-15 14:10:00,75.11,75.26,75.11,75.25,38400.0,52.1823,52.2865,52.1823,52.2796,38400.0
2008-05-15 14:15:00,75.23,75.32,75.19,75.22,33700.0,52.2657,52.3282,52.2379,52.2587,33700.0
2008-05-15 14:20:00,75.22,75.35,75.15,75.24,38900.0,52.2587,52.3491,52.2101,52.2726,38900.0
2008-05-15 14:25:00,75.24,75.26,74.82,74.86,17400.0,52.2726,52.2865,51.9808,52.0086,17400.0
2008-05-15 14:30:00,74.86,75.08,74.82,74.97,16100.0,52.0086,52.1615,51.9808,52.0851,16100.0
2008-05-15 14:35:00,74.94,75.0,74.89,74.94,6500.0,52.0642,52.1059,52.0295,52.0642,6500.0
2008-05-15 14:40:00,74.91,74.94,74.87,74.89,17100.0,52.0434,52.0642,52.0156,52.0295,17100.0
2008-05-15 14:45:00,74.89,74.89,74.79,74.89,18400.0,52.0295,52.0295,51.96,52.0295,18400.0
2008-05-15 14:50:00,74.92,75.19,74.92,75.15,13000.0,52.0503,52.2379,52.0503,52.2101,13000.0
2008-05-15 14:55:00,75.14,75.25,75.11,75.11,18100.0,52.2032,52.2796,52.1823,52.1823,18100.0
2008-05-15 15:00:00,75.1,75.2,75.02,75.18,21400.0,52.1754,52.2448,52.1198,52.231,21400.0
2008-05-15 15:05:00,75.19,75.3,75.14,75.22,21700.0,52.2379,52.3143,52.2032,52.2587,21700.0
2008-05-15 15:10:00,75.24,75.33,75.23,75.26,18400.0,52.2726,52.3352,52.2657,52.2865,18400.0
2008-05-15 15:15:00,75.27,75.56,75.27,75.48,41400.0,52.2935,52.495,52.2935,52.4394,41400.0
2008-05-15 15:20:00,75.49,75.55,75.47,75.48,30300.0,52.4463,52.488,52.4324,52.4394,30300.0
2008-05-15 15:25:00,75.48,75.54,75.4,75.47,27500.0,52.4394,52.4811,52.3838,52.4324,27500.0
2008-05-15 15:30:00,75.5,75.56,75.38,75.38,34300.0,52.4533,52.495,52.3699,52.3699,34300.0
2008-05-15 15:35:00,75.4,75.65,75.39,75.61,30000.0,52.3838,52.5575,52.3768,52.5297,30000.0
2008-05-15 15:40:00,75.62,75.76,75.59,75.65,41900.0,52.5366,52.6339,52.5158,52.5575,41900.0
2008-05-15 15:45:00,75.65,76.01,75.63,75.96,82900.0,52.5575,52.8076,52.5436,52.7729,82900.0
2008-05-15 15:50:00,75.95,76.25,75.93,76.04,75400.0,52.7659,52.9743,52.752,52.8284,75400.0
2008-05-15 15:55:00,76.04,76.14,75.81,75.98,86200.0,52.8284,52.8979,52.6686,52.7867,86200.0
2008-05-16 09:30:00,76.91,77.24,76.21,76.95,281300.0,53.4329,53.6621,52.9465,53.4607,281300.0
2008-05-16 09:35:00,76.95,77.25,76.9,77.01,126300.0,53.4607,53.6691,53.4259,53.5023,126300.0
2008-05-16 09:40:00,77.0,77.05,75.6,75.81,182500.0,53.4954,53.5301,52.5227,52.6686,182500.0
2008-05-16 09:45:00,75.77,76.85,75.77,76.63,125300.0,52.6409,53.3912,52.6409,53.2383,125300.0
2008-05-16 09:50:00,76.61,77.0,76.26,76.83,64900.0,53.2244,53.4954,52.9813,53.3773,64900.0
2008-05-16 09:55:00,76.83,76.89,76.37,76.37,45700.0,53.3773,53.419,53.0577,53.0577,45700.0
2008-05-16 10:00:00,76.38,76.38,75.79,75.98,61800.0,53.0646,53.0646,52.6547,52.7867,61800.0
2008-05-16 10:05:00,75.94,76.0,75.67,75.71,29900.0,52.759,52.8006,52.5714,52.5992,29900.0
2008-05-16 10:10:00,75.67,75.7,75.38,75.6,51200.0,52.5714,52.5922,52.3699,52.5227,51200.0
2008-05-16 10:15:00,75.61,76.25,75.6,76.21,47000.0,52.5297,52.9743,52.5227,52.9465,47000.0
2008-05-16 10:20:00,76.21,76.39,75.91,76.09,39800.0,52.9465,53.0716,52.7381,52.8632,39800.0
2008-05-16 10:25:00,76.11,76.65,76.11,76.65,34700.0,52.8771,53.2522,52.8771,53.2522,34700.0
2008-05-16 10:30:00,76.65,76.69,76.36,76.44,24500.0,53.2522,53.28,53.0508,53.1063,24500.0
2008-05-16 10:35:00,76.39,76.64,76.26,76.64,16700.0,53.0716,53.2453,52.9813,53.2453,16700.0
2008-05-16 10:40:00,76.65,76.72,76.52,76.57,22100.0,53.2522,53.3009,53.1619,53.1966,22100.0
2008-05-16 10:45:00,76.52,76.52,76.24,76.24,24700.0,53.1619,53.1619,52.9674,52.9674,24700.0
2008-05-16 10:50:00,76.27,76.27,76.1,76.1,16100.0,52.9882,52.9882,52.8701,52.8701,16100.0
2008-05-16 10:55:00,76.1,76.21,76.06,76.09,16500.0,52.8701,52.9465,52.8423,52.8632,16500.0
2008-05-16 11:00:00,76.05,76.05,75.93,75.93,34300.0,52.8354,52.8354,52.752,52.752,34300.0
2008-05-16 11:05:00,75.95,75.98,75.89,75.95,26600.0,52.7659,52.7867,52.7242,52.7659,26600.0
2008-05-16 11:10:00,75.94,75.96,75.71,75.83,36300.0,52.759,52.7729,52.5992,52.6825,36300.0
2008-05-16 11:15:00,75.85,76.1,75.8,76.01,53800.0,52.6964,52.8701,52.6617,52.8076,53800.0
2008-05-16 11:20:00,76.01,76.01,75.92,75.95,9600.0,52.8076,52.8076,52.7451,52.7659,9600.0
2008-05-16 11:25:00,75.95,75.98,75.86,75.93,29200.0,52.7659,52.7867,52.7034,52.752,29200.0
2008-05-16 11:30:00,75.9,75.98,75.86,75.92,28900.0,52.7312,52.7867,52.7034,52.7451,28900.0
2008-05-16 11:35:00,75.92,75.92,75.81,75.81,6600.0,52.7451,52.7451,52.6686,52.6686,6600.0
2008-05-16 11:40:00,75.8,75.82,75.73,75.79,13300.0,52.6617,52.6756,52.6131,52.6547,13300.0
2008-05-16 11:45:00,75.77,75.97,75.77,75.92,18400.0,52.6409,52.7798,52.6409,52.7451,18400.0
2008-05-16 11:50:00,75.92,76.01,75.86,75.89,21800.0,52.7451,52.8076,52.7034,52.7242,21800.0
2008-05-16 11:55:00,75.89,76.34,75.88,76.06,23000.0,52.7242,53.0369,52.7173,52.8423,23000.0
2008-05-16 12:00:00,76.08,76.08,75.9,75.91,9200.0,52.8562,52.8562,52.7312,52.7381,9200.0
2008-05-16 12:05:00,75.91,75.91,75.82,75.91,16000.0,52.7381,52.7381,52.6756,52.7381,16000.0
2008-05-16 12:10:00,75.9,75.97,75.8,75.91,12600.0,52.7312,52.7798,52.6617,52.7381,12600.0
2008-05-16 12:15:00,75.9,75.91,75.73,75.87,10300.0,52.7312,52.7381,52.6131,52.7103,10300.0
2008-05-16 12:20:00,75.85,75.88,75.77,75.78,9900.0,52.6964,52.7173,52.6409,52.6478,9900.0
2008-05-16 12:25:00,75.8,75.84,75.73,75.84,8400.0,52.6617,52.6895,52.6131,52.6895,8400.0
2008-05-16 12:30:00,75.86,76.09,75.86,76.02,26200.0,52.7034,52.8632,52.7034,52.8145,26200.0
2008-05-16 12:35:00,76.01,76.1,76.0,76.1,8900.0,52.8076,52.8701,52.8006,52.8701,8900.0
2008-05-16 12:40:00,76.07,76.16,76.03,76.04,13100.0,52.8493,52.9118,52.8215,52.8284,13100.0
2008-05-16 12:45:00,76.04,76.1,75.9,75.9,13300.0,52.8284,52.8701,52.7312,52.7312,13300.0
2008-05-16 12:50:00,75.91,76.02,75.91,76.02,12600.0,52.7381,52.8145,52.7381,52.8145,12600.0
2008-05-16 12:55:00,75.99,76.14,75.99,76.06,13800.0,52.7937,52.8979,52.7937,52.8423,13800.0
2008-05-16 13:00:00,75.99,76.13,75.98,76.1,19800.0,52.7937,52.891,52.7867,52.8701,19800.0
2008-05-16 13:05:00,76.11,76.19,76.07,76.14,15600.0,52.8771,52.9326,52.8493,52.8979,15600.0
2008-05-16 13:10:00,76.14,76.14,76.05,76.08,12500.0,52.8979,52.8979,52.8354,52.8562,12500.0
2008-05-16 13:15:00,76.09,76.11,76.05,76.05,16100.0,52.8632,52.8771,52.8354,52.8354,16100.0
2008-05-16 13:20:00,76.05,76.1,75.98,76.07,26100.0,52.8354,52.8701,52.7867,52.8493,26100.0
2008-05-16 13:25:00,76.07,76.1,75.94,75.99,20000.0,52.8493,52.8701,52.759,52.7937,20000.0
2008-05-16 13:30:00,76.0,76.01,75.85,75.87,15900.0,52.8006,52.8076,52.6964,52.7103,15900.0
2008-05-16 13:35:00,75.87,75.88,75.7,75.8,16800.0,52.7103,52.7173,52.5922,52.6617,16800.0
2008-05-16 13:40:00,75.84,75.88,75.8,75.86,4800.0,52.6895,52.7173,52.6617,52.7034,4800.0
2008-05-16 13:45:00,75.81,75.9,75.81,75.84,11200.0,52.6686,52.7312,52.6686,52.6895,11200.0
2008-05-16 13:50:00,75.83,75.88,75.7,75.78,20500.0,52.6825,52.7173,52.5922,52.6478,20500.0
2008-05-16 13:55:00,75.79,76.07,75.78,75.87,19900.0,52.6547,52.8493,52.6478,52.7103,19900.0
2008-05-16 14:00:00,75.83,75.9,75.77,75.81,12100.0,52.6825,52.7312,52.6409,52.6686,12100.0
2008-05-16 14:05:00,75.81,75.87,75.79,75.84,12100.0,52.6686,52.7103,52.6547,52.6895,12100.0
2008-05-16 14:10:00,75.83,75.86,75.78,75.86,13700.0,52.6825,52.7034,52.6478,52.7034,13700.0
2008-05-16 14:15:00,75.85,75.86,75.77,75.79,6900.0,52.6964,52.7034,52.6409,52.6547,6900.0
2008-05-16 14:20:00,75.82,75.94,75.82,75.85,10700.0,52.6756,52.759,52.6756,52.6964,10700.0
2008-05-16 14:25:00,75.84,75.96,75.79,75.95,7000.0,52.6895,52.7729,52.6547,52.7659,7000.0
2008-05-16 14:30:00,75.94,76.01,75.83,75.84,34100.0,52.759,52.8076,52.6825,52.6895,34100.0
2008-05-16 14:35:00,75.88,76.01,75.81,75.96,17600.0,52.7173,52.8076,52.6686,52.7729,17600.0
2008-05-16 14:40:00,75.98,76.0,75.92,75.97,9200.0,52.7867,52.8006,52.7451,52.7798,9200.0
2008-05-16 14:45:00,75.96,76.06,75.93,75.96,19400.0,52.7729,52.8423,52.752,52.7729,19400.0
2008-05-16 14:50:00,75.96,75.99,75.92,75.97,12500.0,52.7729,52.7937,52.7451,52.7798,12500.0
2008-05-16 14:55:00,75.99,76.01,75.95,75.99,16500.0,52.7937,52.8076,52.7659,52.7937,16500.0
2008-05-16 15:00:00,75.98,76.0,75.93,75.96,27700.0,52.7867,52.8006,52.752,52.7729,27700.0
2008-05-16 15:05:00,75.96,76.02,75.93,75.98,34800.0,52.7729,52.8145,52.752,52.7867,34800.0
2008-05-16 15:10:00,76.0,76.1,75.99,76.0,22100.0,52.8006,52.8701,52.7937,52.8006,22100.0
2008-05-16 15:15:00,75.99,76.06,75.85,75.96,33500.0,52.7937,52.8423,52.6964,52.7729,33500.0
2008-05-16 15:20:00,75.95,76.01,75.89,75.98,20700.0,52.7659,52.8076,52.7242,52.7867,20700.0
2008-05-16 15:25:00,75.97,76.04,75.84,76.02,32900.0,52.7798,52.8284,52.6895,52.8145,32900.0
2008-05-16 15:30:00,76.02,76.11,75.94,76.11,41600.0,52.8145,52.8771,52.759,52.8771,41600.0
2008-05-16 15:35:00,76.1,76.15,76.01,76.03,22600.0,52.8701,52.9049,52.8076,52.8215,22600.0
2008-05-16 15:40:00,76.07,76.18,76.03,76.14,28400.0,52.8493,52.9257,52.8215,52.8979,28400.0
2008-05-16 15:45:00,76.09,76.09,75.95,76.03,32800.0,52.8632,52.8632,52.7659,52.8215,32800.0
2008-05-16 15:50:00,76.04,76.1,75.98,76.07,48900.0,52.8284,52.8701,52.7867,52.8493,48900.0
2008-05-16 15:55:00,76.1,76.11,75.99,76.05,193700.0,52.8701,52.8771,52.7937,52.8354,193700.0
2008-05-19 09:30:00,75.87,76.49,75.87,76.16,30600.0,52.7103,53.1411,52.7103,52.9118,30600.0
2008-05-19 09:35:00,76.12,76.2,75.33,75.33,46000.0,52.884,52.9396,52.3352,52.3352,46000.0
2008-05-19 09:40:00,75.33,75.57,75.23,75.26,40100.0,52.3352,52.5019,52.2657,52.2865,40100.0
2008-05-19 09:45:00,75.26,75.29,74.9,74.95,52000.0,52.2865,52.3074,52.0364,52.0712,52000.0
2008-05-19 09:50:00,74.93,75.23,74.79,75.1,49400.0,52.0573,52.2657,51.96,52.1754,49400.0
2008-05-19 09:55:00,75.06,75.27,74.86,75.25,30300.0,52.1476,52.2935,52.0086,52.2796,30300.0
2008-05-19 10:00:00,75.27,75.38,75.14,75.31,30300.0,52.2935,52.3699,52.2032,52.3213,30300.0
2008-05-19 10:05:00,75.31,75.4,75.17,75.28,30200.0,52.3213,52.3838,52.224,52.3004,30200.0
2008-05-19 10:10:00,75.28,75.46,74.94,75.21,39000.0,52.3004,52.4255,52.0642,52.2518,39000.0
2008-05-19 10:15:00,75.24,75.24,74.74,74.93,55800.0,52.2726,52.2726,51.9253,52.0573,55800.0
2008-05-19 10:20:00,74.93,75.1,74.91,75.1,17100.0,52.0573,52.1754,52.0434,52.1754,17100.0
2008-05-19 10:25:00,75.1,75.28,75.1,75.25,26300.0,52.1754,52.3004,52.1754,52.2796,26300.0
2008-05-19 10:30:00,75.23,75.43,75.23,75.39,15600.0,52.2657,52.4046,52.2657,52.3768,15600.0
2008-05-19 10:35:00,75.39,75.75,75.39,75.56,19400.0,52.3768,52.627,52.3768,52.495,19400.0
2008-05-19 10:40:00,75.52,75.53,75.03,75.07,44500.0,52.4672,52.4741,52.1267,52.1545,44500.0
2008-05-19 10:45:00,75.08,75.17,75.07,75.12,16700.0,52.1615,52.224,52.1545,52.1893,16700.0
2008-05-19 10:50:00,75.12,75.35,75.11,75.32,14600.0,52.1893,52.3491,52.1823,52.3282,14600.0
2008-05-19 10:55:00,75.32,75.32,75.19,75.19,11300.0,52.3282,52.3282,52.2379,52.2379,11300.0
2008-05-19 11:00:00,75.19,75.2,75.11,75.16,8500.0,52.2379,52.2448,52.1823,52.2171,8500.0
2008-05-19 11:05:00,75.17,75.23,75.07,75.07,14400.0,52.224,52.2657,52.1545,52.1545,14400.0
2008-05-19 11:10:00,75.07,75.15,75.04,75.15,6200.0,52.1545,52.2101,52.1337,52.2101,6200.0
2008-05-19 11:15:00,75.15,75.5,75.11,75.5,12900.0,52.2101,52.4533,52.1823,52.4533,12900.0
2008-05-19 11:20:00,75.49,75.53,75.43,75.53,10200.0,52.4463,52.4741,52.4046,52.4741,10200.0
2008-05-19 11:25:00,75.5,75.62,75.47,75.54,8800.0,52.4533,52.5366,52.4324,52.4811,8800.0
2008-05-19 11:30:00,75.51,75.52,75.38,75.45,17300.0,52.4602,52.4672,52.3699,52.4185,17300.0
2008-05-19 11:35:00,75.45,75.57,75.37,75.53,8000.0,52.4185,52.5019,52.363,52.4741,8000.0
2008-05-19 11:40:00,75.51,75.62,75.4,75.49,17100.0,52.4602,52.5366,52.3838,52.4463,17100.0
2008-05-19 11:45:00,75.49,75.49,75.34,75.44,11300.0,52.4463,52.4463,52.3421,52.4116,11300.0
2008-05-19 11:50:00,75.38,75.44,75.32,75.39,9500.0,52.3699,52.4116,52.3282,52.3768,9500.0
2008-05-19 11:55:00,75.33,75.33,75.21,75.22,10800.0,52.3352,52.3352,52.2518,52.2587,10800.0
2008-05-19 12:00:00,75.22,75.23,75.04,75.2,22600.0,52.2587,52.2657,52.1337,52.2448,22600.0
2008-05-19 12:05:00,75.15,75.32,75.14,75.31,10300.0,52.2101,52.3282,52.2032,52.3213,10300.0
2008-05-19 12:10:00,75.3,75.3,74.98,74.99,15600.0,52.3143,52.3143,52.092,52.099,15600.0
2008-05-19 12:15:00,74.97,75.17,74.97,75.16,23000.0,52.0851,52.224,52.0851,52.2171,23000.0
2008-05-19 12:20:00,75.16,75.21,75.08,75.21,18000.0,52.2171,52.2518,52.1615,52.2518,18000.0
2008-05-19 12:25:00,75.14,75.19,75.07,75.12,7800.0,52.2032,52.2379,52.1545,52.1893,7800.0
2008-05-19 12:30:00,75.12,75.36,75.1,75.36,15100.0,52.1893,52.356,52.1754,52.356,15100.0
2008-05-19 12:35:00,75.3,75.41,75.3,75.41,4000.0,52.3143,52.3907,52.3143,52.3907,4000.0
2008-05-19 12:40:00,75.36,75.4,75.36,75.37,4700.0,52.356,52.3838,52.356,52.363,4700.0
2008-05-19 12:45:00,75.37,75.45,75.37,75.44,21500.0,52.363,52.4185,52.363,52.4116,21500.0
2008-05-19 12:50:00,75.38,75.43,75.3,75.3,8900.0,52.3699,52.4046,52.3143,52.3143,8900.0
2008-05-19 12:55:00,75.3,75.32,75.26,75.31,6100.0,52.3143,52.3282,52.2865,52.3213,6100.0
2008-05-19 13:00:00,75.26,75.39,75.26,75.38,4500.0,52.2865,52.3768,52.2865,52.3699,4500.0
2008-05-19 13:05:00,75.38,75.55,75.38,75.54,7000.0,52.3699,52.488,52.3699,52.4811,7000.0
2008-05-19 13:10:00,75.53,75.54,75.32,75.34,7300.0,52.4741,52.4811,52.3282,52.3421,7300.0
2008-05-19 13:15:00,75.34,75.34,75.14,75.2,19700.0,52.3421,52.3421,52.2032,52.2448,19700.0
2008-05-19 13:20:00,75.17,75.26,75.15,75.2,29300.0,52.224,52.2865,52.2101,52.2448,29300.0
2008-05-19 13:25:00,75.2,75.37,75.16,75.37,32300.0,52.2448,52.363,52.2171,52.363,32300.0
2008-05-19 13:30:00,75.32,75.4,75.18,75.18,13600.0,52.3282,52.3838,52.231,52.231,13600.0
2008-05-19 13:35:00,75.17,75.18,75.01,75.08,9000.0,52.224,52.231,52.1128,52.1615,9000.0
2008-05-19 13:40:00,75.08,75.15,75.05,75.11,9000.0,52.1615,52.2101,52.1406,52.1823,9000.0
2008-05-19 13:45:00,75.13,75.2,75.11,75.2,5400.0,52.1962,52.2448,52.1823,52.2448,5400.0
2008-05-19 13:50:00,75.2,75.3,75.17,75.23,9100.0,52.2448,52.3143,52.224,52.2657,9100.0
2008-05-19 13:55:00,75.22,75.3,74.9,74.9,30000.0,52.2587,52.3143,52.0364,52.0364,30000.0
2008-05-19 14:00:00,74.9,74.97,74.9,74.97,37300.0,52.0364,52.0851,52.0364,52.0851,37300.0
2008-05-19 14:05:00,74.97,75.11,74.94,75.11,16500.0,52.0851,52.1823,52.0642,52.1823,16500.0
2008-05-19 14:10:00,75.1,75.14,74.97,75.04,25700.0,52.1754,52.2032,52.0851,52.1337,25700.0
2008-05-19 14:15:00,75.04,75.09,74.9,75.03,62200.0,52.1337,52.1684,52.0364,52.1267,62200.0
2008-05-19 14:20:00,75.03,75.08,74.9,75.0,16400.0,52.1267,52.1615,52.0364,52.1059,16400.0
2008-05-19 14:25:00,75.0,75.03,74.78,75.03,27600.0,52.1059,52.1267,51.9531,52.1267,27600.0
2008-05-19 14:30:00,75.0,75.05,74.99,75.0,20100.0,52.1059,52.1406,52.099,52.1059,20100.0
2008-05-19 14:35:00,75.0,75.1,74.95,75.08,20200.0,52.1059,52.1754,52.0712,52.1615,20200.0
2008-05-19 14:40:00,75.07,75.17,75.05,75.14,17500.0,52.1545,52.224,52.1406,52.2032,17500.0
2008-05-19 14:45:00,75.13,75.3,75.11,75.14,21300.0,52.1962,52.3143,52.1823,52.2032,21300.0
2008-05-19 14:50:00,75.13,75.33,75.06,75.31,12000.0,52.1962,52.3352,52.1476,52.3213,12000.0
2008-05-19 14:55:00,75.31,75.31,75.17,75.19,11000.0,52.3213,52.3213,52.224,52.2379,11000.0
2008-05-19 15:00:00,75.19,75.29,75.07,75.07,127800.0,52.2379,52.3074,52.1545,52.1545,127800.0
2008-05-19 15:05:00,75.07,75.09,74.89,74.99,42600.0,52.1545,52.1684,52.0295,52.099,42600.0
2008-05-19 15:10:00,74.98,75.03,74.88,74.91,31300.0,52.092,52.1267,52.0225,52.0434,31300.0
2008-05-19 15:15:00,74.9,74.99,74.84,74.95,29100.0,52.0364,52.099,51.9947,52.0712,29100.0
2008-05-19 15:20:00,74.94,75.05,74.91,75.05,21600.0,52.0642,52.1406,52.0434,52.1406,21600.0
2008-05-19 15:25:00,75.05,75.05,74.9,74.91,32900.0,52.1406,52.1406,52.0364,52.0434,32900.0
2008-05-19 15:30:00,74.91,74.93,74.68,74.77,69900.0,52.0434,52.0573,51.8836,51.9461,69900.0
2008-05-19 15:35:00,74.75,74.77,74.43,74.44,72000.0,51.9322,51.9461,51.7099,51.7168,72000.0
2008-05-19 15:40:00,74.44,74.53,74.37,74.53,65300.0,51.7168,51.7794,51.6682,51.7794,65300.0
2008-05-19 15:45:00,74.51,74.69,74.47,74.68,52800.0,51.7655,51.8905,51.7377,51.8836,52800.0
2008-05-19 15:50:00,74.68,74.71,74.52,74.58,55500.0,51.8836,51.9044,51.7724,51.8141,55500.0
2008-05-19 15:55:00,74.57,74.7,74.21,74.69,142400.0,51.8072,51.8975,51.557,51.8905,142400.0
2008-05-20 09:30:00,74.38,74.43,74.01,74.08,19700.0,51.6752,51.7099,51.4181,51.4667,19700.0
2008-05-20 09:35:00,74.14,74.14,73.68,73.68,23700.0,51.5084,51.5084,51.1888,51.1888,23700.0
2008-05-20 09:40:00,73.76,73.83,73.57,73.58,17900.0,51.2444,51.293,51.1124,51.1194,17900.0
2008-05-20 09:45:00,73.59,73.81,73.57,73.77,25900.0,51.1263,51.2792,51.1124,51.2514,25900.0
2008-05-20 09:50:00,73.75,73.89,73.66,73.82,17000.0,51.2375,51.3347,51.1749,51.2861,17000.0
2008-05-20 09:55:00,73.81,73.81,73.36,73.67,41600.0,51.2792,51.2792,50.9665,51.1819,41600.0
2008-05-20 10:00:00,73.65,73.74,73.47,73.54,32900.0,51.168,51.2305,51.0429,51.0916,32900.0
2008-05-20 10:05:00,73.57,73.73,73.57,73.6,32400.0,51.1124,51.2236,51.1124,51.1333,32400.0
2008-05-20 10:10:00,73.7,73.8,73.46,73.8,47200.0,51.2027,51.2722,51.036,51.2722,47200.0
2008-05-20 10:15:00,73.8,73.87,73.76,73.83,13200.0,51.2722,51.3208,51.2444,51.293,13200.0
2008-05-20 10:20:00,73.81,73.94,73.74,73.87,23200.0,51.2792,51.3695,51.2305,51.3208,23200.0
2008-05-20 10:25:00,73.85,73.98,73.79,73.95,41800.0,51.3069,51.3973,51.2653,51.3764,41800.0
2008-05-20 10:30:00,73.95,73.95,73.82,73.88,28000.0,51.3764,51.3764,51.2861,51.3278,28000.0
2008-05-20 10:35:00,73.88,73.88,73.7,73.75,17200.0,51.3278,51.3278,51.2027,51.2375,17200.0
2008-05-20 10:40:00,73.75,74.04,73.72,74.04,34000.0,51.2375,51.4389,51.2166,51.4389,34000.0
2008-05-20 10:45:00,74.08,74.14,73.91,73.97,25700.0,51.4667,51.5084,51.3486,51.3903,25700.0
2008-05-20 10:50:00,74.02,74.03,73.82,73.87,16200.0,51.425,51.432,51.2861,51.3208,16200.0
2008-05-20 10:55:00,73.86,73.98,73.81,73.95,16900.0,51.3139,51.3973,51.2792,51.3764,16900.0
2008-05-20 11:00:00,73.96,74.03,73.82,73.86,15400.0,51.3834,51.432,51.2861,51.3139,15400.0
2008-05-20 11:05:00,73.85,73.88,73.55,73.58,16800.0,51.3069,51.3278,51.0985,51.1194,16800.0
2008-05-20 11:10:00,73.55,73.73,73.54,73.66,14600.0,51.0985,51.2236,51.0916,51.1749,14600.0
2008-05-20 11:15:00,73.67,73.83,73.65,73.83,12400.0,51.1819,51.293,51.168,51.293,12400.0
2008-05-20 11:20:00,73.83,73.91,73.8,73.87,12400.0,51.293,51.3486,51.2722,51.3208,12400.0
2008-05-20 11:25:00,73.84,73.96,73.84,73.96,13900.0,51.3,51.3834,51.3,51.3834,13900.0
2008-05-20 11:30:00,73.96,73.97,73.88,73.92,13400.0,51.3834,51.3903,51.3278,51.3556,13400.0
2008-05-20 11:35:00,73.94,73.95,73.88,73.89,17100.0,51.3695,51.3764,51.3278,51.3347,17100.0
2008-05-20 11:40:00,73.87,73.92,73.84,73.84,17100.0,51.3208,51.3556,51.3,51.3,17100.0
2008-05-20 11:45:00,73.86,73.94,73.66,73.7,20700.0,51.3139,51.3695,51.1749,51.2027,20700.0
2008-05-20 11:50:00,73.69,73.81,73.68,73.76,13800.0,51.1958,51.2792,51.1888,51.2444,13800.0
2008-05-20 11:55:00,73.77,73.94,73.76,73.94,9100.0,51.2514,51.3695,51.2444,51.3695,9100.0
2008-05-20 12:00:00,73.98,74.17,73.98,74.13,9700.0,51.3973,51.5293,51.3973,51.5015,9700.0
2008-05-20 12:05:00,74.17,74.17,74.06,74.09,10400.0,51.5293,51.5293,51.4528,51.4737,10400.0
2008-05-20 12:10:00,74.08,74.09,73.83,73.99,26300.0,51.4667,51.4737,51.293,51.4042,26300.0
2008-05-20 12:15:00,73.99,74.01,73.79,73.79,14600.0,51.4042,51.4181,51.2653,51.2653,14600.0
2008-05-20 12:20:00,73.79,74.0,73.75,73.93,27800.0,51.2653,51.4112,51.2375,51.3625,27800.0
2008-05-20 12:25:00,73.92,73.92,73.72,73.85,9800.0,51.3556,51.3556,51.2166,51.3069,9800.0
2008-05-20 12:30:00,73.84,73.94,73.81,73.9,8900.0,51.3,51.3695,51.2792,51.3417,8900.0
2008-05-20 12:35:00,73.91,73.95,73.77,73.77,10000.0,51.3486,51.3764,51.2514,51.2514,10000.0
2008-05-20 12:40:00,73.81,73.86,73.79,73.82,5200.0,51.2792,51.3139,51.2653,51.2861,5200.0
2008-05-20 12:45:00,73.82,73.86,73.8,73.8,7900.0,51.2861,51.3139,51.2722,51.2722,7900.0
2008-05-20 12:50:00,73.82,73.82,73.65,73.65,13700.0,51.2861,51.2861,51.168,51.168,13700.0
2008-05-20 12:55:00,73.62,73.65,73.53,73.55,17000.0,51.1471,51.168,51.0846,51.0985,17000.0
2008-05-20 13:00:00,73.55,73.73,73.53,73.65,31000.0,51.0985,51.2236,51.0846,51.168,31000.0
2008-05-20 13:05:00,73.63,73.79,73.5,73.5,13600.0,51.1541,51.2653,51.0638,51.0638,13600.0
2008-05-20 13:10:00,73.53,73.63,73.52,73.62,9300.0,51.0846,51.1541,51.0777,51.1471,9300.0
2008-05-20 13:15:00,73.64,73.68,73.58,73.68,11300.0,51.161,51.1888,51.1194,51.1888,11300.0
2008-05-20 13:20:00,73.66,73.66,73.43,73.59,15400.0,51.1749,51.1749,51.0151,51.1263,15400.0
2008-05-20 13:25:00,73.59,73.69,73.55,73.59,11700.0,51.1263,51.1958,51.0985,51.1263,11700.0
2008-05-20 13:30:00,73.58,73.59,73.51,73.58,7100.0,51.1194,51.1263,51.0707,51.1194,7100.0
2008-05-20 13:35:00,73.55,73.62,73.37,73.39,9900.0,51.0985,51.1471,50.9735,50.9874,9900.0
2008-05-20 13:40:00,73.38,73.62,73.35,73.61,12700.0,50.9804,51.1471,50.9596,51.1402,12700.0
2008-05-20 13:45:00,73.58,73.83,73.57,73.75,17000.0,51.1194,51.293,51.1124,51.2375,17000.0
2008-05-20 13:50:00,73.78,73.84,73.64,73.73,20800.0,51.2583,51.3,51.161,51.2236,20800.0
2008-05-20 13:55:00,73.7,73.75,73.38,73.4,24200.0,51.2027,51.2375,50.9804,50.9943,24200.0
2008-05-20 14:00:00,73.39,73.52,73.39,73.46,16700.0,50.9874,51.0777,50.9874,51.036,16700.0
2008-05-20 14:05:00,73.42,73.52,73.31,73.37,9500.0,51.0082,51.0777,50.9318,50.9735,9500.0
2008-05-20 14:10:00,73.42,73.45,73.28,73.35,9500.0,51.0082,51.029,50.9109,50.9596,9500.0
2008-05-20 14:15:00,73.32,73.36,73.24,73.25,11300.0,50.9387,50.9665,50.8831,50.8901,11300.0
2008-05-20 14:20:00,73.24,73.4,73.24,73.3,12500.0,50.8831,50.9943,50.8831,50.9248,12500.0
2008-05-20 14:25:00,73.29,73.3,73.24,73.24,14400.0,50.9179,50.9248,50.8831,50.8831,14400.0
2008-05-20 14:30:00,73.25,73.46,73.24,73.46,18800.0,50.8901,51.036,50.8831,51.036,18800.0
2008-05-20 14:35:00,73.47,73.57,73.43,73.54,16300.0,51.0429,51.1124,51.0151,51.0916,16300.0
2008-05-20 14:40:00,73.52,73.52,73.32,73.36,9300.0,51.0777,51.0777,50.9387,50.9665,9300.0
2008-05-20 14:45:00,73.33,73.38,73.24,73.25,20000.0,50.9457,50.9804,50.8831,50.8901,20000.0
2008-05-20 14:50:00,73.24,73.41,73.24,73.37,17400.0,50.8831,51.0013,50.8831,50.9735,17400.0
2008-05-20 14:55:00,73.4,73.42,73.31,73.35,21600.0,50.9943,51.0082,50.9318,50.9596,21600.0
2008-05-20 15:00:00,73.31,73.52,73.31,73.45,25500.0,50.9318,51.0777,50.9318,51.029,25500.0
2008-05-20 15:05:00,73.46,73.54,73.4,73.44,23800.0,51.036,51.0916,50.9943,51.0221,23800.0
2008-05-20 15:10:00,73.44,73.61,73.44,73.53,20400.0,51.0221,51.1402,51.0221,51.0846,20400.0
2008-05-20 15:15:00,73.52,73.65,73.44,73.62,27200.0,51.0777,51.168,51.0221,51.1471,27200.0
2008-05-20 15:20:00,73.62,73.64,73.41,73.56,31900.0,51.1471,51.161,51.0013,51.1055,31900.0
2008-05-20 15:25:00,73.53,73.64,73.52,73.57,28100.0,51.0846,51.161,51.0777,51.1124,28100.0
2008-05-20 15:30:00,73.56,73.62,73.42,73.48,22900.0,51.1055,51.1471,51.0082,51.0499,22900.0
2008-05-20 15:35:00,73.48,73.48,73.34,73.39,29500.0,51.0499,51.0499,50.9526,50.9874,29500.0
2008-05-20 15:40:00,73.4,73.59,73.38,73.49,52300.0,50.9943,51.1263,50.9804,51.0568,52300.0
2008-05-20 15:45:00,73.49,73.63,73.46,73.57,42400.0,51.0568,51.1541,51.036,51.1124,42400.0
2008-05-20 15:50:00,73.57,73.73,73.53,73.65,54200.0,51.1124,51.2236,51.0846,51.168,54200.0
2008-05-20 15:55:00,73.65,73.65,73.5,73.55,36500.0,51.168,51.168,51.0638,51.0985,36500.0
2008-05-21 09:30:00,73.55,73.8,73.43,73.8,11700.0,51.0985,51.2722,51.0151,51.2722,11700.0
2008-05-21 09:35:00,73.76,74.01,73.57,74.01,12200.0,51.2444,51.4181,51.1124,51.4181,12200.0
2008-05-21 09:40:00,74.01,74.1,73.22,73.3,45100.0,51.4181,51.4806,50.8693,50.9248,45100.0
2008-05-21 09:45:00,73.31,73.71,73.04,73.07,19400.0,50.9318,51.2097,50.7442,50.765,19400.0
2008-05-21 09:50:00,73.05,73.46,73.02,73.19,28800.0,50.7511,51.036,50.7303,50.8484,28800.0
2008-05-21 09:55:00,73.14,73.2,72.82,72.99,23300.0,50.8137,50.8554,50.5914,50.7095,23300.0
2008-05-21 10:00:00,72.98,73.3,72.91,73.3,22300.0,50.7025,50.9248,50.6539,50.9248,22300.0
2008-05-21 10:05:00,73.29,73.4,72.88,73.13,34200.0,50.9179,50.9943,50.633,50.8067,34200.0
2008-05-21 10:10:00,73.1,73.63,73.1,73.44,19000.0,50.7859,51.1541,50.7859,51.0221,19000.0
2008-05-21 10:15:00,73.39,73.76,73.38,73.76,11300.0,50.9874,51.2444,50.9804,51.2444,11300.0
2008-05-21 10:20:00,73.78,74.07,73.78,74.07,21600.0,51.2583,51.4598,51.2583,51.4598,21600.0
2008-05-21 10:25:00,74.07,74.28,74.04,74.11,25800.0,51.4598,51.6057,51.4389,51.4876,25800.0
2008-05-21 10:30:00,74.06,74.06,73.29,73.5,49400.0,51.4528,51.4528,50.9179,51.0638,49400.0
2008-05-21 10:35:00,73.49,73.53,73.11,73.49,16900.0,51.0568,51.0846,50.7928,51.0568,16900.0
2008-05-21 10:40:00,73.45,73.76,73.45,73.75,8500.0,51.029,51.2444,51.029,51.2375,8500.0
2008-05-21 10:45:00,73.71,73.71,73.47,73.47,6500.0,51.2097,51.2097,51.0429,51.0429,6500.0
2008-05-21 10:50:00,73.44,73.46,73.1,73.2,7700.0,51.0221,51.036,50.7859,50.8554,7700.0
2008-05-21 10:55:00,73.18,73.18,72.8,72.9,37400.0,50.8415,50.8415,50.5775,50.6469,37400.0
2008-05-21 11:00:00,72.87,73.0,72.77,72.88,59100.0,50.6261,50.7164,50.5566,50.633,59100.0
2008-05-21 11:05:00,72.86,72.86,72.6,72.73,21800.0,50.6191,50.6191,50.4385,50.5288,21800.0
2008-05-21 11:10:00,72.72,72.84,72.63,72.78,9500.0,50.5219,50.6052,50.4594,50.5636,9500.0
2008-05-21 11:15:00,72.83,72.88,72.77,72.8,5700.0,50.5983,50.633,50.5566,50.5775,5700.0
2008-05-21 11:20:00,72.86,72.91,72.76,72.89,6800.0,50.6191,50.6539,50.5497,50.64,6800.0
2008-05-21 11:25:00,72.93,73.14,72.93,73.01,7400.0,50.6678,50.8137,50.6678,50.7234,7400.0
2008-05-21 11:30:00,72.95,72.98,72.76,72.86,13600.0,50.6817,50.7025,50.5497,50.6191,13600.0
2008-05-21 11:35:00,72.9,72.91,72.79,72.82,10400.0,50.6469,50.6539,50.5705,50.5914,10400.0
2008-05-21 11:40:00,72.82,72.87,72.72,72.84,16500.0,50.5914,50.6261,50.5219,50.6052,16500.0
2008-05-21 11:45:00,72.79,72.88,72.63,72.64,22900.0,50.5705,50.633,50.4594,50.4663,22900.0
2008-05-21 11:50:00,72.66,72.8,72.66,72.71,18400.0,50.4802,50.5775,50.4802,50.5149,18400.0
2008-05-21 11:55:00,72.75,72.86,72.68,72.75,117200.0,50.5427,50.6191,50.4941,50.5427,117200.0
2008-05-21 12:00:00,72.75,72.78,72.68,72.73,6500.0,50.5427,50.5636,50.4941,50.5288,6500.0
2008-05-21 12:05:00,72.73,72.74,72.55,72.6,17800.0,50.5288,50.5358,50.4038,50.4385,17800.0
2008-05-21 12:10:00,72.6,72.73,72.55,72.61,13800.0,50.4385,50.5288,50.4038,50.4455,13800.0
2008-05-21 12:15:00,72.59,72.64,72.59,72.6,23200.0,50.4316,50.4663,50.4316,50.4385,23200.0
2008-05-21 12:20:00,72.61,72.67,72.56,72.56,7800.0,50.4455,50.4871,50.4107,50.4107,7800.0
2008-05-21 12:25:00,72.56,72.63,72.55,72.63,12600.0,50.4107,50.4594,50.4038,50.4594,12600.0
2008-05-21 12:30:00,72.63,72.67,72.55,72.58,10300.0,50.4594,50.4871,50.4038,50.4246,10300.0
2008-05-21 12:35:00,72.58,72.66,72.55,72.64,14800.0,50.4246,50.4802,50.4038,50.4663,14800.0
2008-05-21 12:40:00,72.67,72.79,72.67,72.77,30200.0,50.4871,50.5705,50.4871,50.5566,30200.0
2008-05-21 12:45:00,72.78,72.78,72.55,72.58,12400.0,50.5636,50.5636,50.4038,50.4246,12400.0
2008-05-21 12:50:00,72.56,72.66,72.51,72.51,8700.0,50.4107,50.4802,50.376,50.376,8700.0
2008-05-21 12:55:00,72.5,72.55,72.38,72.46,19300.0,50.369,50.4038,50.2857,50.3412,19300.0
2008-05-21 13:00:00,72.46,72.49,72.37,72.39,16200.0,50.3412,50.3621,50.2787,50.2926,16200.0
2008-05-21 13:05:00,72.36,72.38,72.19,72.33,34600.0,50.2718,50.2857,50.1537,50.2509,34600.0
2008-05-21 13:10:00,72.37,72.48,72.33,72.45,7900.0,50.2787,50.3551,50.2509,50.3343,7900.0
2008-05-21 13:15:00,72.43,72.5,72.38,72.38,9400.0,50.3204,50.369,50.2857,50.2857,9400.0
2008-05-21 13:20:00,72.39,72.39,72.17,72.19,10500.0,50.2926,50.2926,50.1398,50.1537,10500.0
2008-05-21 13:25:00,72.18,72.22,72.02,72.07,19900.0,50.1467,50.1745,50.0356,50.0703,19900.0
2008-05-21 13:30:00,72.09,72.3,72.08,72.27,13500.0,50.0842,50.2301,50.0772,50.2092,13500.0
2008-05-21 13:35:00,72.29,72.43,72.29,72.29,10000.0,50.2231,50.3204,50.2231,50.2231,10000.0
2008-05-21 13:40:00,72.29,72.35,72.21,72.22,8100.0,50.2231,50.2648,50.1676,50.1745,8100.0
2008-05-21 13:45:00,72.23,72.29,72.18,72.19,8500.0,50.1815,50.2231,50.1467,50.1537,8500.0
2008-05-21 13:50:00,72.12,72.18,72.09,72.17,4200.0,50.105,50.1467,50.0842,50.1398,4200.0
2008-05-21 13:55:00,72.15,72.23,72.01,72.07,18900.0,50.1259,50.1815,50.0286,50.0703,18900.0
2008-05-21 14:00:00,72.07,72.14,71.62,71.85,64500.0,50.0703,50.1189,49.7577,49.9175,64500.0
2008-05-21 14:05:00,71.91,71.99,71.69,71.78,20400.0,49.9591,50.0147,49.8063,49.8688,20400.0
2008-05-21 14:10:00,71.79,71.85,71.61,71.65,26600.0,49.8758,49.9175,49.7507,49.7785,26600.0
2008-05-21 14:15:00,71.64,71.71,71.37,71.43,33100.0,49.7716,49.8202,49.584,49.6257,33100.0
2008-05-21 14:20:00,71.37,71.79,71.37,71.61,41200.0,49.584,49.8758,49.584,49.7507,41200.0
2008-05-21 14:25:00,71.6,71.72,71.51,71.61,17600.0,49.7438,49.8271,49.6812,49.7507,17600.0
2008-05-21 14:30:00,71.61,71.61,71.15,71.15,26000.0,49.7507,49.7507,49.4311,49.4311,26000.0
2008-05-21 14:35:00,71.13,71.34,71.08,71.34,39500.0,49.4172,49.5631,49.3825,49.5631,39500.0
2008-05-21 14:40:00,71.37,71.51,71.11,71.19,19300.0,49.584,49.6812,49.4033,49.4589,19300.0
2008-05-21 14:45:00,71.18,71.22,71.03,71.07,16400.0,49.452,49.4798,49.3478,49.3755,16400.0
2008-05-21 14:50:00,71.02,71.22,71.02,71.15,34500.0,49.3408,49.4798,49.3408,49.4311,34500.0
2008-05-21 14:55:00,71.15,71.18,71.03,71.12,30100.0,49.4311,49.452,49.3478,49.4103,30100.0
2008-05-21 15:00:00,71.15,71.24,71.07,71.13,62200.0,49.4311,49.4937,49.3755,49.4172,62200.0
2008-05-21 15:05:00,71.12,71.2,71.06,71.2,33000.0,49.4103,49.4659,49.3686,49.4659,33000.0
2008-05-21 15:10:00,71.15,71.73,71.07,71.68,34100.0,49.4311,49.8341,49.3755,49.7993,34100.0
2008-05-21 15:15:00,71.71,71.8,71.37,71.54,26700.0,49.8202,49.8827,49.584,49.7021,26700.0
2008-05-21 15:20:00,71.58,71.65,71.46,71.53,36100.0,49.7299,49.7785,49.6465,49.6951,36100.0
2008-05-21 15:25:00,71.54,71.7,71.53,71.67,36900.0,49.7021,49.8132,49.6951,49.7924,36900.0
2008-05-21 15:30:00,71.65,71.69,71.4,71.69,55000.0,49.7785,49.8063,49.6048,49.8063,55000.0
2008-05-21 15:35:00,71.66,71.72,71.46,71.61,35500.0,49.7854,49.8271,49.6465,49.7507,35500.0
2008-05-21 15:40:00,71.6,71.6,71.23,71.33,48700.0,49.7438,49.7438,49.4867,49.5562,48700.0
2008-05-21 15:45:00,71.33,71.82,71.26,71.66,53900.0,49.5562,49.8966,49.5076,49.7854,53900.0
2008-05-21 15:50:00,71.67,71.79,71.33,71.46,58900.0,49.7924,49.8758,49.5562,49.6465,58900.0
2008-05-21 15:55:00,71.46,71.55,71.32,71.42,60000.0,49.6465,49.709,49.5492,49.6187,60000.0
2008-05-22 09:30:00,71.45,71.63,71.06,71.58,20400.0,49.6396,49.7646,49.3686,49.7299,20400.0
2008-05-22 09:35:00,71.6,72.33,71.02,71.39,47100.0,49.7438,50.2509,49.3408,49.5979,47100.0
2008-05-22 09:40:00,71.41,71.7,71.13,71.13,39000.0,49.6118,49.8132,49.4172,49.4172,39000.0
2008-05-22 09:45:00,71.13,71.66,71.11,71.66,46300.0,49.4172,49.7854,49.4033,49.7854,46300.0
2008-05-22 09:50:00,71.65,71.96,71.62,71.92,28300.0,49.7785,49.9939,49.7577,49.9661,28300.0
2008-05-22 09:55:00,71.92,72.0,71.2,71.32,23500.0,49.9661,50.0217,49.4659,49.5492,23500.0
2008-05-22 10:00:00,71.31,71.94,71.28,71.75,21700.0,49.5423,49.98,49.5214,49.848,21700.0
2008-05-22 10:05:00,71.76,71.9,71.66,71.9,8700.0,49.8549,49.9522,49.7854,49.9522,8700.0
2008-05-22 10:10:00,71.92,72.17,71.9,71.94,19300.0,49.9661,50.1398,49.9522,49.98,19300.0
2008-05-22 10:15:00,71.95,71.98,71.59,71.88,13100.0,49.9869,50.0078,49.7368,49.9383,13100.0
2008-05-22 10:20:00,71.88,72.25,71.77,72.13,25700.0,49.9383,50.1953,49.8619,50.112,25700.0
2008-05-22 10:25:00,72.13,72.18,72.02,72.11,15800.0,50.112,50.1467,50.0356,50.0981,15800.0
2008-05-22 10:30:00,72.13,72.53,72.1,72.52,36300.0,50.112,50.3899,50.0911,50.3829,36300.0
2008-05-22 10:35:00,72.46,72.68,72.46,72.53,12100.0,50.3412,50.4941,50.3412,50.3899,12100.0
2008-05-22 10:40:00,72.46,72.54,72.16,72.22,9500.0,50.3412,50.3968,50.1328,50.1745,9500.0
2008-05-22 10:45:00,72.27,72.46,72.15,72.4,10500.0,50.2092,50.3412,50.1259,50.2996,10500.0
2008-05-22 10:50:00,72.41,72.47,72.22,72.22,6700.0,50.3065,50.3482,50.1745,50.1745,6700.0
2008-05-22 10:55:00,72.27,72.57,72.21,72.54,9200.0,50.2092,50.4177,50.1676,50.3968,9200.0
2008-05-22 11:00:00,72.53,72.66,72.37,72.54,14500.0,50.3899,50.4802,50.2787,50.3968,14500.0
2008-05-22 11:05:00,72.59,72.75,72.5,72.64,16700.0,50.4316,50.5427,50.369,50.4663,16700.0
2008-05-22 11:10:00,72.6,72.79,72.53,72.72,7500.0,50.4385,50.5705,50.3899,50.5219,7500.0
2008-05-22 11:15:00,72.68,72.79,72.48,72.64,29000.0,50.4941,50.5705,50.3551,50.4663,29000.0
2008-05-22 11:20:00,72.65,72.66,72.52,72.53,18300.0,50.4732,50.4802,50.3829,50.3899,18300.0
2008-05-22 11:25:00,72.56,72.57,72.49,72.5,7500.0,50.4107,50.4177,50.3621,50.369,7500.0
2008-05-22 11:30:00,72.49,72.5,72.13,72.28,13900.0,50.3621,50.369,50.112,50.2162,13900.0
2008-05-22 11:35:00,72.28,72.31,72.22,72.29,4300.0,50.2162,50.237,50.1745,50.2231,4300.0
2008-05-22 11:40:00,72.27,72.35,72.05,72.09,8000.0,50.2092,50.2648,50.0564,50.0842,8000.0
2008-05-22 11:45:00,72.09,72.22,71.98,72.17,14800.0,50.0842,50.1745,50.0078,50.1398,14800.0
2008-05-22 11:50:00,72.14,72.5,72.14,72.49,19700.0,50.1189,50.369,50.1189,50.3621,19700.0
2008-05-22 11:55:00,72.47,72.49,72.38,72.49,11800.0,50.3482,50.3621,50.2857,50.3621,11800.0
2008-05-22 12:00:00,72.46,72.48,72.33,72.4,16200.0,50.3412,50.3551,50.2509,50.2996,16200.0
2008-05-22 12:05:00,72.44,72.54,72.39,72.48,12000.0,50.3274,50.3968,50.2926,50.3551,12000.0
2008-05-22 12:10:00,72.46,72.59,72.46,72.48,28700.0,50.3412,50.4316,50.3412,50.3551,28700.0
2008-05-22 12:15:00,72.48,72.51,72.33,72.41,15200.0,50.3551,50.376,50.2509,50.3065,15200.0
2008-05-22 12:20:00,72.43,72.69,72.43,72.62,13600.0,50.3204,50.501,50.3204,50.4524,13600.0
2008-05-22 12:25:00,72.59,72.62,72.5,72.5,12800.0,50.4316,50.4524,50.369,50.369,12800.0
2008-05-22 12:30:00,72.53,72.55,72.41,72.43,15500.0,50.3899,50.4038,50.3065,50.3204,15500.0
2008-05-22 12:35:00,72.42,72.49,72.31,72.48,47900.0,50.3135,50.3621,50.237,50.3551,47900.0
2008-05-22 12:40:00,72.48,72.59,72.44,72.44,29800.0,50.3551,50.4316,50.3274,50.3274,29800.0
2008-05-22 12:45:00,72.48,72.55,72.46,72.51,9900.0,50.3551,50.4038,50.3412,50.376,9900.0
2008-05-22 12:50:00,72.52,72.55,72.38,72.46,3900.0,50.3829,50.4038,50.2857,50.3412,3900.0
2008-05-22 12:55:00,72.46,72.47,72.39,72.44,4700.0,50.3412,50.3482,50.2926,50.3274,4700.0
2008-05-22 13:00:00,72.41,72.5,72.41,72.46,6600.0,50.3065,50.369,50.3065,50.3412,6600.0
2008-05-22 13:05:00,72.48,72.5,72.41,72.45,8300.0,50.3551,50.369,50.3065,50.3343,8300.0
2008-05-22 13:10:00,72.47,72.47,72.33,72.34,10800.0,50.3482,50.3482,50.2509,50.2579,10800.0
2008-05-22 13:15:00,72.37,72.49,72.3,72.42,10400.0,50.2787,50.3621,50.2301,50.3135,10400.0
2008-05-22 13:20:00,72.37,72.4,72.32,72.36,2700.0,50.2787,50.2996,50.244,50.2718,2700.0
2008-05-22 13:25:00,72.37,72.43,72.31,72.32,6100.0,50.2787,50.3204,50.237,50.244,6100.0
2008-05-22 13:30:00,72.31,72.31,72.14,72.16,11500.0,50.237,50.237,50.1189,50.1328,11500.0
2008-05-22 13:35:00,72.18,72.4,72.18,72.31,7300.0,50.1467,50.2996,50.1467,50.237,7300.0
2008-05-22 13:40:00,72.35,72.37,72.32,72.35,3500.0,50.2648,50.2787,50.244,50.2648,3500.0
2008-05-22 13:45:00,72.32,72.44,72.28,72.44,7500.0,50.244,50.3274,50.2162,50.3274,7500.0
2008-05-22 13:50:00,72.45,72.46,72.27,72.31,10700.0,50.3343,50.3412,50.2092,50.237,10700.0
2008-05-22 13:55:00,72.31,72.4,72.22,72.27,5400.0,50.237,50.2996,50.1745,50.2092,5400.0
2008-05-22 14:00:00,72.28,72.43,72.28,72.35,12700.0,50.2162,50.3204,50.2162,50.2648,12700.0
2008-05-22 14:05:00,72.37,72.5,72.15,72.26,40700.0,50.2787,50.369,50.1259,50.2023,40700.0
2008-05-22 14:10:00,72.25,72.36,72.07,72.2,15600.0,50.1953,50.2718,50.0703,50.1606,15600.0
2008-05-22 14:15:00,72.24,72.3,72.08,72.19,9200.0,50.1884,50.2301,50.0772,50.1537,9200.0
2008-05-22 14:20:00,72.19,72.26,72.14,72.18,7100.0,50.1537,50.2023,50.1189,50.1467,7100.0
2008-05-22 14:25:00,72.22,72.34,71.93,72.0,21800.0,50.1745,50.2579,49.973,50.0217,21800.0
2008-05-22 14:30:00,72.01,72.12,71.96,72.1,16500.0,50.0286,50.105,49.9939,50.0911,16500.0
2008-05-22 14:35:00,72.1,72.23,72.06,72.09,31800.0,50.0911,50.1815,50.0633,50.0842,31800.0
2008-05-22 14:40:00,72.06,72.1,71.99,72.03,12200.0,50.0633,50.0911,50.0147,50.0425,12200.0
2008-05-22 14:45:00,72.03,72.1,71.99,71.99,14200.0,50.0425,50.0911,50.0147,50.0147,14200.0
2008-05-22 14:50:00,72.02,72.11,71.91,72.01,11400.0,50.0356,50.0981,49.9591,50.0286,11400.0
2008-05-22 14:55:00,72.0,72.03,71.83,71.94,16300.0,50.0217,50.0425,49.9036,49.98,16300.0
2008-05-22 15:00:00,71.93,72.01,71.83,71.95,18300.0,49.973,50.0286,49.9036,49.9869,18300.0
2008-05-22 15:05:00,71.97,71.97,71.79,71.82,17300.0,50.0008,50.0008,49.8758,49.8966,17300.0
2008-05-22 15:10:00,71.8,71.85,71.75,71.81,11700.0,49.8827,49.9175,49.848,49.8897,11700.0
2008-05-22 15:15:00,71.84,71.95,71.8,71.95,14700.0,49.9105,49.9869,49.8827,49.9869,14700.0
2008-05-22 15:20:00,71.94,71.97,71.74,71.75,13700.0,49.98,50.0008,49.841,49.848,13700.0
2008-05-22 15:25:00,71.75,71.85,71.54,71.59,25200.0,49.848,49.9175,49.7021,49.7368,25200.0
2008-05-22 15:30:00,71.55,71.75,71.55,71.71,17700.0,49.709,49.848,49.709,49.8202,17700.0
2008-05-22 15:35:00,71.72,71.85,71.69,71.82,13800.0,49.8271,49.9175,49.8063,49.8966,13800.0
2008-05-22 15:40:00,71.82,71.88,71.6,71.67,24400.0,49.8966,49.9383,49.7438,49.7924,24400.0
2008-05-22 15:45:00,71.67,71.77,71.59,71.7,17000.0,49.7924,49.8619,49.7368,49.8132,17000.0
2008-05-22 15:50:00,71.7,71.8,71.65,71.68,35900.0,49.8132,49.8827,49.7785,49.7993,35900.0
2008-05-22 15:55:00,71.65,71.7,71.51,71.53,104300.0,49.7785,49.8132,49.6812,49.6951,104300.0
2008-05-23 09:30:00,71.55,71.55,71.11,71.35,19300.0,49.709,49.709,49.4033,49.5701,19300.0
2008-05-23 09:35:00,71.33,71.67,71.03,71.56,17100.0,49.5562,49.7924,49.3478,49.716,17100.0
2008-05-23 09:40:00,71.56,71.57,71.02,71.45,27000.0,49.716,49.7229,49.3408,49.6396,27000.0
2008-05-23 09:45:00,71.4,71.46,71.19,71.28,34400.0,49.6048,49.6465,49.4589,49.5214,34400.0
2008-05-23 09:50:00,71.29,71.34,71.07,71.21,34100.0,49.5284,49.5631,49.3755,49.4728,34100.0
2008-05-23 09:55:00,71.21,71.4,71.13,71.33,33300.0,49.4728,49.6048,49.4172,49.5562,33300.0
2008-05-23 10:00:00,71.32,71.37,71.09,71.17,31700.0,49.5492,49.584,49.3894,49.445,31700.0
2008-05-23 10:05:00,71.18,71.21,71.0,71.14,76600.0,49.452,49.4728,49.3269,49.4242,76600.0
2008-05-23 10:10:00,71.15,71.18,71.0,71.05,51500.0,49.4311,49.452,49.3269,49.3617,51500.0
2008-05-23 10:15:00,71.05,71.07,71.0,71.03,40800.0,49.3617,49.3755,49.3269,49.3478,40800.0
2008-05-23 10:20:00,71.03,71.05,70.89,70.91,38000.0,49.3478,49.3617,49.2505,49.2644,38000.0
2008-05-23 10:25:00,70.9,70.94,70.7,70.72,22700.0,49.2574,49.2852,49.1185,49.1324,22700.0
2008-05-23 10:30:00,70.69,70.7,70.56,70.61,48700.0,49.1115,49.1185,49.0212,49.056,48700.0
2008-05-23 10:35:00,70.63,70.63,70.42,70.46,85300.0,49.0699,49.0699,48.924,48.9518,85300.0
2008-05-23 10:40:00,70.44,70.5,70.27,70.27,42800.0,48.9379,48.9795,48.8198,48.8198,42800.0
2008-05-23 10:45:00,70.28,70.33,70.07,70.08,56600.0,48.8267,48.8614,48.6808,48.6878,56600.0
2008-05-23 10:50:00,70.15,70.29,70.1,70.19,51400.0,48.7364,48.8336,48.7016,48.7642,51400.0
2008-05-23 10:55:00,70.19,70.41,70.14,70.35,44100.0,48.7642,48.917,48.7294,48.8753,44100.0
2008-05-23 11:00:00,70.39,70.43,70.26,70.36,85000.0,48.9031,48.9309,48.8128,48.8823,85000.0
2008-05-23 11:05:00,70.36,70.42,70.3,70.3,24500.0,48.8823,48.924,48.8406,48.8406,24500.0
2008-05-23 11:10:00,70.32,70.34,70.14,70.33,48000.0,48.8545,48.8684,48.7294,48.8614,48000.0
2008-05-23 11:15:00,70.34,70.39,70.27,70.3,21800.0,48.8684,48.9031,48.8198,48.8406,21800.0
2008-05-23 11:20:00,70.32,70.53,70.27,70.44,23000.0,48.8545,49.0004,48.8198,48.9379,23000.0
2008-05-23 11:25:00,70.41,70.49,70.33,70.45,17800.0,48.917,48.9726,48.8614,48.9448,17800.0
2008-05-23 11:30:00,70.45,70.54,70.34,70.51,18000.0,48.9448,49.0073,48.8684,48.9865,18000.0
2008-05-23 11:35:00,70.54,71.05,70.52,70.96,42800.0,49.0073,49.3617,48.9934,49.2991,42800.0
2008-05-23 11:40:00,70.93,71.17,70.93,71.17,23700.0,49.2783,49.445,49.2783,49.445,23700.0
2008-05-23 11:45:00,71.18,71.42,71.13,71.42,25600.0,49.452,49.6187,49.4172,49.6187,25600.0
2008-05-23 11:50:00,71.42,71.42,71.15,71.2,25900.0,49.6187,49.6187,49.4311,49.4659,25900.0
2008-05-23 11:55:00,71.14,71.16,70.84,70.98,18800.0,49.4242,49.4381,49.2158,49.313,18800.0
2008-05-23 12:00:00,71.02,71.18,71.0,71.18,5100.0,49.3408,49.452,49.3269,49.452,5100.0
2008-05-23 12:05:00,71.2,71.26,71.1,71.12,9900.0,49.4659,49.5076,49.3964,49.4103,9900.0
2008-05-23 12:10:00,71.1,71.3,71.07,71.1,7400.0,49.3964,49.5353,49.3755,49.3964,7400.0
2008-05-23 12:15:00,71.1,71.16,71.06,71.12,6400.0,49.3964,49.4381,49.3686,49.4103,6400.0
2008-05-23 12:20:00,71.11,71.11,70.87,70.97,14100.0,49.4033,49.4033,49.2366,49.3061,14100.0
2008-05-23 12:25:00,71.0,71.0,70.87,70.93,7600.0,49.3269,49.3269,49.2366,49.2783,7600.0
2008-05-23 12:30:00,70.91,70.99,70.85,70.93,6900.0,49.2644,49.32,49.2227,49.2783,6900.0
2008-05-23 12:35:00,70.9,70.9,70.75,70.82,8200.0,49.2574,49.2574,49.1532,49.2019,8200.0
2008-05-23 12:40:00,70.81,70.82,70.63,70.63,9500.0,49.1949,49.2019,49.0699,49.0699,9500.0
2008-05-23 12:45:00,70.64,70.77,70.56,70.63,11400.0,49.0768,49.1671,49.0212,49.0699,11400.0
2008-05-23 12:50:00,70.63,70.75,70.58,70.58,11600.0,49.0699,49.1532,49.0351,49.0351,11600.0
2008-05-23 12:55:00,70.64,70.64,70.47,70.59,9500.0,49.0768,49.0768,48.9587,49.0421,9500.0
2008-05-23 13:00:00,70.58,70.72,70.5,70.7,18800.0,49.0351,49.1324,48.9795,49.1185,18800.0
2008-05-23 13:05:00,70.71,70.8,70.67,70.71,9800.0,49.1254,49.188,49.0977,49.1254,9800.0
2008-05-23 13:10:00,70.71,70.77,70.66,70.69,4800.0,49.1254,49.1671,49.0907,49.1115,4800.0
2008-05-23 13:15:00,70.67,70.94,70.67,70.9,12900.0,49.0977,49.2852,49.0977,49.2574,12900.0
2008-05-23 13:20:00,70.92,70.98,70.82,70.86,7900.0,49.2713,49.313,49.2019,49.2297,7900.0
2008-05-23 13:25:00,70.89,70.89,70.81,70.86,2500.0,49.2505,49.2505,49.1949,49.2297,2500.0
2008-05-23 13:30:00,70.85,71.07,70.8,71.03,32500.0,49.2227,49.3755,49.188,49.3478,32500.0
2008-05-23 13:35:00,71.04,71.1,70.87,70.87,8600.0,49.3547,49.3964,49.2366,49.2366,8600.0
2008-05-23 13:40:00,70.89,71.01,70.87,71.0,2500.0,49.2505,49.3339,49.2366,49.3269,2500.0
2008-05-23 13:45:00,71.02,71.08,70.98,71.07,4300.0,49.3408,49.3825,49.313,49.3755,4300.0
2008-05-23 13:50:00,71.07,71.07,70.91,70.94,37300.0,49.3755,49.3755,49.2644,49.2852,37300.0
2008-05-23 13:55:00,70.95,70.97,70.79,70.83,10800.0,49.2922,49.3061,49.181,49.2088,10800.0
2008-05-23 14:00:00,70.88,71.03,70.82,70.91,10900.0,49.2435,49.3478,49.2019,49.2644,10900.0
2008-05-23 14:05:00,70.91,71.17,70.91,71.07,9600.0,49.2644,49.445,49.2644,49.3755,9600.0
2008-05-23 14:10:00,71.07,71.07,70.72,70.73,25100.0,49.3755,49.3755,49.1324,49.1393,25100.0
2008-05-23 14:15:00,70.73,71.01,70.7,70.93,13600.0,49.1393,49.3339,49.1185,49.2783,13600.0
2008-05-23 14:20:00,70.93,70.93,70.72,70.78,5100.0,49.2783,49.2783,49.1324,49.1741,5100.0
2008-05-23 14:25:00,70.82,71.09,70.76,71.08,18500.0,49.2019,49.3894,49.1602,49.3825,18500.0
2008-05-23 14:30:00,71.05,71.12,70.96,71.0,6500.0,49.3617,49.4103,49.2991,49.3269,6500.0
2008-05-23 14:35:00,70.99,71.03,70.96,71.0,11000.0,49.32,49.3478,49.2991,49.3269,11000.0
2008-05-23 14:40:00,71.0,71.08,70.97,71.01,7300.0,49.3269,49.3825,49.3061,49.3339,7300.0
2008-05-23 14:45:00,71.01,71.13,70.99,71.11,10000.0,49.3339,49.4172,49.32,49.4033,10000.0
2008-05-23 14:50:00,71.12,71.25,71.09,71.25,14400.0,49.4103,49.5006,49.3894,49.5006,14400.0
2008-05-23 14:55:00,71.22,71.22,71.04,71.09,10800.0,49.4798,49.4798,49.3547,49.3894,10800.0
2008-05-23 15:00:00,71.05,71.14,71.02,71.04,12000.0,49.3617,49.4242,49.3408,49.3547,12000.0
2008-05-23 15:05:00,71.03,71.13,71.0,71.04,13600.0,49.3478,49.4172,49.3269,49.3547,13600.0
2008-05-23 15:10:00,71.03,71.17,71.0,71.03,33800.0,49.3478,49.445,49.3269,49.3478,33800.0
2008-05-23 15:15:00,71.03,71.14,71.0,71.04,19100.0,49.3478,49.4242,49.3269,49.3547,19100.0
2008-05-23 15:20:00,71.04,71.15,70.99,71.13,19900.0,49.3547,49.4311,49.32,49.4172,19900.0
2008-05-23 15:25:00,71.13,71.33,71.01,71.23,16300.0,49.4172,49.5562,49.3339,49.4867,16300.0
2008-05-23 15:30:00,71.23,71.4,71.22,71.3,19900.0,49.4867,49.6048,49.4798,49.5353,19900.0
2008-05-23 15:35:00,71.32,71.32,70.99,71.01,21600.0,49.5492,49.5492,49.32,49.3339,21600.0
2008-05-23 15:40:00,71.0,71.09,70.97,70.99,17100.0,49.3269,49.3894,49.3061,49.32,17100.0
2008-05-23 15:45:00,71.07,71.12,70.99,71.12,22200.0,49.3755,49.4103,49.32,49.4103,22200.0
2008-05-23 15:50:00,71.11,71.13,70.99,71.11,30700.0,49.4033,49.4172,49.32,49.4033,30700.0
2008-05-23 15:55:00,71.1,71.12,70.98,71.03,30500.0,49.3964,49.4103,49.313,49.3478,30500.0
2008-05-27 09:30:00,71.0,72.61,71.0,71.51,22000.0,49.3269,50.4455,49.3269,49.6812,22000.0
2008-05-27 09:35:00,71.52,72.61,71.52,72.6,37200.0,49.6882,50.4455,49.6882,50.4385,37200.0
2008-05-27 09:40:00,72.59,72.93,72.44,72.54,66100.0,50.4316,50.6678,50.3274,50.3968,66100.0
2008-05-27 09:45:00,72.56,72.86,72.54,72.79,32700.0,50.4107,50.6191,50.3968,50.5705,32700.0
2008-05-27 09:50:00,72.78,72.93,72.67,72.86,22800.0,50.5636,50.6678,50.4871,50.6191,22800.0
2008-05-27 09:55:00,72.86,72.89,72.65,72.68,16200.0,50.6191,50.64,50.4732,50.4941,16200.0
2008-05-27 10:00:00,72.68,73.32,72.62,73.06,83300.0,50.4941,50.9387,50.4524,50.7581,83300.0
2008-05-27 10:05:00,73.06,73.32,72.76,73.15,48800.0,50.7581,50.9387,50.5497,50.8206,48800.0
2008-05-27 10:10:00,73.12,73.13,72.85,72.93,26800.0,50.7998,50.8067,50.6122,50.6678,26800.0
2008-05-27 10:15:00,72.9,72.99,72.76,72.97,21500.0,50.6469,50.7095,50.5497,50.6956,21500.0
2008-05-27 10:20:00,72.97,72.97,72.8,72.8,35500.0,50.6956,50.6956,50.5775,50.5775,35500.0
2008-05-27 10:25:00,72.81,72.88,72.59,72.6,29700.0,50.5844,50.633,50.4316,50.4385,29700.0
2008-05-27 10:30:00,72.6,72.7,72.57,72.62,25500.0,50.4385,50.508,50.4177,50.4524,25500.0
2008-05-27 10:35:00,72.6,72.61,72.27,72.27,24300.0,50.4385,50.4455,50.2092,50.2092,24300.0
2008-05-27 10:40:00,72.31,72.48,72.26,72.43,8800.0,50.237,50.3551,50.2023,50.3204,8800.0
2008-05-27 10:45:00,72.49,72.97,72.49,72.95,31300.0,50.3621,50.6956,50.3621,50.6817,31300.0
2008-05-27 10:50:00,72.94,72.94,72.56,72.61,22100.0,50.6747,50.6747,50.4107,50.4455,22100.0
2008-05-27 10:55:00,72.61,72.89,72.5,72.68,18700.0,50.4455,50.64,50.369,50.4941,18700.0
2008-05-27 11:00:00,72.73,72.9,72.49,72.84,30400.0,50.5288,50.6469,50.3621,50.6052,30400.0
2008-05-27 11:05:00,72.84,72.88,72.23,72.32,31700.0,50.6052,50.633,50.1815,50.244,31700.0
2008-05-27 11:10:00,72.26,72.28,72.07,72.15,20300.0,50.2023,50.2162,50.0703,50.1259,20300.0
2008-05-27 11:15:00,72.14,72.31,72.05,72.16,15800.0,50.1189,50.237,50.0564,50.1328,15800.0
2008-05-27 11:20:00,72.16,72.19,72.1,72.1,14900.0,50.1328,50.1537,50.0911,50.0911,14900.0
2008-05-27 11:25:00,72.07,72.07,71.87,71.94,23300.0,50.0703,50.0703,49.9313,49.98,23300.0
2008-05-27 11:30:00,71.92,71.95,71.58,71.58,18900.0,49.9661,49.9869,49.7299,49.7299,18900.0
2008-05-27 11:35:00,71.62,72.01,71.62,71.99,30600.0,49.7577,50.0286,49.7577,50.0147,30600.0
2008-05-27 11:40:00,72.01,72.1,72.0,72.07,10100.0,50.0286,50.0911,50.0217,50.0703,10100.0
2008-05-27 11:45:00,72.06,72.22,72.04,72.09,15400.0,50.0633,50.1745,50.0495,50.0842,15400.0
2008-05-27 11:50:00,72.07,72.12,71.79,71.88,26700.0,50.0703,50.105,49.8758,49.9383,26700.0
2008-05-27 11:55:00,71.89,72.02,71.75,71.75,8200.0,49.9452,50.0356,49.848,49.848,8200.0
2008-05-27 12:00:00,71.78,71.85,71.67,71.76,5700.0,49.8688,49.9175,49.7924,49.8549,5700.0
2008-05-27 12:05:00,71.75,71.84,71.71,71.8,8300.0,49.848,49.9105,49.8202,49.8827,8300.0
2008-05-27 12:10:00,71.8,72.13,71.8,71.95,11900.0,49.8827,50.112,49.8827,49.9869,11900.0
2008-05-27 12:15:00,71.92,71.94,71.86,71.89,8300.0,49.9661,49.98,49.9244,49.9452,8300.0
2008-05-27 12:20:00,71.89,71.93,71.8,71.93,8500.0,49.9452,49.973,49.8827,49.973,8500.0
2008-05-27 12:25:00,71.94,71.94,71.86,71.88,9500.0,49.98,49.98,49.9244,49.9383,9500.0
2008-05-27 12:30:00,71.88,71.98,71.76,71.94,11900.0,49.9383,50.0078,49.8549,49.98,11900.0
2008-05-27 12:35:00,71.97,72.16,71.95,72.16,10500.0,50.0008,50.1328,49.9869,50.1328,10500.0
2008-05-27 12:40:00,72.18,72.31,71.94,71.98,13000.0,50.1467,50.237,49.98,50.0078,13000.0
2008-05-27 12:45:00,71.94,72.02,71.88,71.91,10000.0,49.98,50.0356,49.9383,49.9591,10000.0
2008-05-27 12:50:00,71.95,72.35,71.94,72.1,39700.0,49.9869,50.2648,49.98,50.0911,39700.0
2008-05-27 12:55:00,72.09,72.21,72.09,72.14,5900.0,50.0842,50.1676,50.0842,50.1189,5900.0
2008-05-27 13:00:00,72.15,72.15,71.96,71.96,7900.0,50.1259,50.1259,49.9939,49.9939,7900.0
2008-05-27 13:05:00,71.9,72.31,71.9,72.3,37500.0,49.9522,50.237,49.9522,50.2301,37500.0
2008-05-27 13:10:00,72.24,72.24,72.02,72.2,9700.0,50.1884,50.1884,50.0356,50.1606,9700.0
2008-05-27 13:15:00,72.22,72.46,72.11,72.3,43500.0,50.1745,50.3412,50.0981,50.2301,43500.0
2008-05-27 13:20:00,72.27,72.47,72.19,72.21,13600.0,50.2092,50.3482,50.1537,50.1676,13600.0
2008-05-27 13:25:00,72.27,72.3,72.1,72.1,10000.0,50.2092,50.2301,50.0911,50.0911,10000.0
2008-05-27 13:30:00,72.1,72.24,72.04,72.17,10200.0,50.0911,50.1884,50.0495,50.1398,10200.0
2008-05-27 13:35:00,72.17,72.34,72.17,72.33,8300.0,50.1398,50.2579,50.1398,50.2509,8300.0
2008-05-27 13:40:00,72.32,72.48,72.16,72.32,19900.0,50.244,50.3551,50.1328,50.244,19900.0
2008-05-27 13:45:00,72.3,72.31,72.03,72.06,14700.0,50.2301,50.237,50.0425,50.0633,14700.0
2008-05-27 13:50:00,72.02,72.27,72.01,72.1,16300.0,50.0356,50.2092,50.0286,50.0911,16300.0
2008-05-27 13:55:00,72.13,72.37,72.11,72.24,12100.0,50.112,50.2787,50.0981,50.1884,12100.0
2008-05-27 14:00:00,72.24,72.41,72.13,72.14,15500.0,50.1884,50.3065,50.112,50.1189,15500.0
2008-05-27 14:05:00,72.17,72.26,71.97,72.07,11800.0,50.1398,50.2023,50.0008,50.0703,11800.0
2008-05-27 14:10:00,72.09,72.4,72.03,72.4,10800.0,50.0842,50.2996,50.0425,50.2996,10800.0
2008-05-27 14:15:00,72.39,72.48,72.12,72.15,16900.0,50.2926,50.3551,50.105,50.1259,16900.0
2008-05-27 14:20:00,72.12,72.38,72.12,72.35,10500.0,50.105,50.2857,50.105,50.2648,10500.0
2008-05-27 14:25:00,72.35,72.65,72.35,72.44,31200.0,50.2648,50.4732,50.2648,50.3274,31200.0
2008-05-27 14:30:00,72.47,72.56,72.4,72.46,18300.0,50.3482,50.4107,50.2996,50.3412,18300.0
2008-05-27 14:35:00,72.47,72.73,72.47,72.61,15200.0,50.3482,50.5288,50.3482,50.4455,15200.0
2008-05-27 14:40:00,72.63,72.83,72.53,72.83,52100.0,50.4594,50.5983,50.3899,50.5983,52100.0
2008-05-27 14:45:00,72.78,72.78,72.66,72.73,8000.0,50.5636,50.5636,50.4802,50.5288,8000.0
2008-05-27 14:50:00,72.72,72.84,72.65,72.69,12700.0,50.5219,50.6052,50.4732,50.501,12700.0
2008-05-27 14:55:00,72.7,72.85,72.69,72.75,9200.0,50.508,50.6122,50.501,50.5427,9200.0
2008-05-27 15:00:00,72.75,72.76,72.54,72.58,48700.0,50.5427,50.5497,50.3968,50.4246,48700.0
2008-05-27 15:05:00,72.6,72.72,72.48,72.63,16000.0,50.4385,50.5219,50.3551,50.4594,16000.0
2008-05-27 15:10:00,72.63,72.72,72.52,72.63,16900.0,50.4594,50.5219,50.3829,50.4594,16900.0
2008-05-27 15:15:00,72.61,72.73,72.55,72.57,20600.0,50.4455,50.5288,50.4038,50.4177,20600.0
2008-05-27 15:20:00,72.55,72.62,72.43,72.43,26500.0,50.4038,50.4524,50.3204,50.3204,26500.0
2008-05-27 15:25:00,72.43,72.65,72.31,72.58,25700.0,50.3204,50.4732,50.237,50.4246,25700.0
2008-05-27 15:30:00,72.56,72.77,72.52,72.71,34700.0,50.4107,50.5566,50.3829,50.5149,34700.0
2008-05-27 15:35:00,72.69,72.81,72.6,72.74,20200.0,50.501,50.5844,50.4385,50.5358,20200.0
2008-05-27 15:40:00,72.72,72.72,72.54,72.57,22800.0,50.5219,50.5219,50.3968,50.4177,22800.0
2008-05-27 15:45:00,72.57,72.62,72.43,72.43,24900.0,50.4177,50.4524,50.3204,50.3204,24900.0
2008-05-27 15:50:00,72.43,72.6,72.39,72.56,37800.0,50.3204,50.4385,50.2926,50.4107,37800.0
2008-05-27 15:55:00,72.61,72.75,72.59,72.73,36800.0,50.4455,50.5427,50.4316,50.5288,36800.0
2008-05-28 09:30:00,73.0,74.28,73.0,74.28,82900.0,50.8374,51.7288,50.8374,51.7288,82900.0
2008-05-28 09:35:00,74.25,74.39,73.9,73.92,40800.0,51.7079,51.8054,51.4641,51.478,40800.0
2008-05-28 09:40:00,73.92,74.4,73.89,74.02,48200.0,51.478,51.8123,51.4572,51.5477,48200.0
2008-05-28 09:45:00,73.98,74.02,73.61,73.77,79900.0,51.5198,51.5477,51.2622,51.3736,79900.0
2008-05-28 09:50:00,73.71,73.89,73.24,73.26,46100.0,51.3318,51.4572,51.0045,51.0184,46100.0
2008-05-28 09:55:00,73.23,73.41,73.11,73.31,40700.0,50.9975,51.1229,50.914,51.0532,40700.0
2008-05-28 10:00:00,73.25,73.25,72.78,72.78,22700.0,51.0115,51.0115,50.6841,50.6841,22700.0
2008-05-28 10:05:00,72.72,73.24,72.72,72.9,22400.0,50.6424,51.0045,50.6424,50.7677,22400.0
2008-05-28 10:10:00,72.9,73.13,72.66,73.1,35200.0,50.7677,50.9279,50.6006,50.907,35200.0
2008-05-28 10:15:00,73.12,73.43,73.1,73.1,27500.0,50.9209,51.1368,50.907,50.907,27500.0
2008-05-28 10:20:00,73.07,73.16,72.8,73.09,38100.0,50.8861,50.9488,50.6981,50.9,38100.0
2008-05-28 10:25:00,73.09,73.27,73.04,73.21,8100.0,50.9,51.0254,50.8652,50.9836,8100.0
2008-05-28 10:30:00,73.21,73.45,73.18,73.4,19500.0,50.9836,51.1507,50.9627,51.1159,19500.0
2008-05-28 10:35:00,73.44,73.46,73.37,73.41,16400.0,51.1438,51.1577,51.095,51.1229,16400.0
2008-05-28 10:40:00,73.44,73.9,73.42,73.79,51000.0,51.1438,51.4641,51.1298,51.3875,51000.0
2008-05-28 10:45:00,73.83,73.88,73.56,73.57,37000.0,51.4154,51.4502,51.2273,51.2343,37000.0
2008-05-28 10:50:00,73.6,73.64,73.41,73.46,12300.0,51.2552,51.2831,51.1229,51.1577,12300.0
2008-05-28 10:55:00,73.53,73.71,73.53,73.7,7300.0,51.2065,51.3318,51.2065,51.3248,7300.0
2008-05-28 11:00:00,73.71,73.71,73.44,73.44,10100.0,51.3318,51.3318,51.1438,51.1438,10100.0
2008-05-28 11:05:00,73.45,73.66,73.45,73.59,9200.0,51.1507,51.297,51.1507,51.2482,9200.0
2008-05-28 11:10:00,73.59,73.6,73.42,73.51,5600.0,51.2482,51.2552,51.1298,51.1925,5600.0
2008-05-28 11:15:00,73.5,73.66,73.48,73.57,7400.0,51.1856,51.297,51.1716,51.2343,7400.0
2008-05-28 11:20:00,73.6,73.69,73.44,73.5,16000.0,51.2552,51.3179,51.1438,51.1856,16000.0
2008-05-28 11:25:00,73.5,73.52,73.39,73.48,19300.0,51.1856,51.1995,51.109,51.1716,19300.0
2008-05-28 11:30:00,73.48,73.78,73.48,73.73,5900.0,51.1716,51.3806,51.1716,51.3457,5900.0
2008-05-28 11:35:00,73.69,73.78,73.51,73.51,7300.0,51.3179,51.3806,51.1925,51.1925,7300.0
2008-05-28 11:40:00,73.46,73.58,73.39,73.5,16500.0,51.1577,51.2413,51.109,51.1856,16500.0
2008-05-28 11:45:00,73.53,73.57,73.39,73.44,29800.0,51.2065,51.2343,51.109,51.1438,29800.0
2008-05-28 11:50:00,73.44,73.66,73.44,73.52,4800.0,51.1438,51.297,51.1438,51.1995,4800.0
2008-05-28 11:55:00,73.51,73.66,73.48,73.56,8100.0,51.1925,51.297,51.1716,51.2273,8100.0
2008-05-28 12:00:00,73.54,73.54,73.19,73.19,13500.0,51.2134,51.2134,50.9697,50.9697,13500.0
2008-05-28 12:05:00,73.22,73.28,73.14,73.14,10600.0,50.9906,51.0324,50.9349,50.9349,10600.0
2008-05-28 12:10:00,73.16,73.32,73.12,73.32,10600.0,50.9488,51.0602,50.9209,51.0602,10600.0
2008-05-28 12:15:00,73.34,73.51,73.34,73.49,25800.0,51.0741,51.1925,51.0741,51.1786,25800.0
2008-05-28 12:20:00,73.49,73.5,73.35,73.35,25700.0,51.1786,51.1856,51.0811,51.0811,25700.0
2008-05-28 12:25:00,73.33,73.34,73.16,73.28,20300.0,51.0672,51.0741,50.9488,51.0324,20300.0
2008-05-28 12:30:00,73.25,73.3,73.13,73.23,24100.0,51.0115,51.0463,50.9279,50.9975,24100.0
2008-05-28 12:35:00,73.22,73.34,73.2,73.34,10200.0,50.9906,51.0741,50.9766,51.0741,10200.0
2008-05-28 12:40:00,73.3,73.33,73.23,73.3,11600.0,51.0463,51.0672,50.9975,51.0463,11600.0
2008-05-28 12:45:00,73.31,73.4,73.29,73.33,8100.0,51.0532,51.1159,51.0393,51.0672,8100.0
2008-05-28 12:50:00,73.31,73.31,73.18,73.18,8200.0,51.0532,51.0532,50.9627,50.9627,8200.0
2008-05-28 12:55:00,73.2,73.2,73.04,73.1,10400.0,50.9766,50.9766,50.8652,50.907,10400.0
2008-05-28 13:00:00,73.08,73.19,73.07,73.13,11500.0,50.8931,50.9697,50.8861,50.9279,11500.0
2008-05-28 13:05:00,73.13,73.22,73.07,73.19,7500.0,50.9279,50.9906,50.8861,50.9697,7500.0
2008-05-28 13:10:00,73.21,73.3,73.19,73.25,8200.0,50.9836,51.0463,50.9697,51.0115,8200.0
2008-05-28 13:15:00,73.25,73.34,73.25,73.3,5700.0,51.0115,51.0741,51.0115,51.0463,5700.0
2008-05-28 13:20:00,73.31,73.35,73.17,73.22,5000.0,51.0532,51.0811,50.9557,50.9906,5000.0
2008-05-28 13:25:00,73.23,73.24,73.14,73.17,7000.0,50.9975,51.0045,50.9349,50.9557,7000.0
2008-05-28 13:30:00,73.2,73.24,72.97,73.0,9900.0,50.9766,51.0045,50.8165,50.8374,9900.0
2008-05-28 13:35:00,72.99,73.02,72.92,72.97,9800.0,50.8304,50.8513,50.7816,50.8165,9800.0
2008-05-28 13:40:00,72.94,72.96,72.72,72.74,16200.0,50.7956,50.8095,50.6424,50.6563,16200.0
2008-05-28 13:45:00,72.75,72.82,72.72,72.77,14300.0,50.6633,50.712,50.6424,50.6772,14300.0
2008-05-28 13:50:00,72.81,72.84,72.72,72.75,12600.0,50.705,50.7259,50.6424,50.6633,12600.0
2008-05-28 13:55:00,72.78,72.8,72.7,72.78,8500.0,50.6841,50.6981,50.6284,50.6841,8500.0
2008-05-28 14:00:00,72.77,72.87,72.67,72.72,18700.0,50.6772,50.7468,50.6075,50.6424,18700.0
2008-05-28 14:05:00,72.75,72.81,72.66,72.72,14600.0,50.6633,50.705,50.6006,50.6424,14600.0
2008-05-28 14:10:00,72.77,73.03,72.76,72.88,23200.0,50.6772,50.8583,50.6702,50.7538,23200.0
2008-05-28 14:15:00,72.86,72.86,72.67,72.67,11800.0,50.7399,50.7399,50.6075,50.6075,11800.0
2008-05-28 14:20:00,72.65,72.78,72.47,72.72,16000.0,50.5936,50.6841,50.4683,50.6424,16000.0
2008-05-28 14:25:00,72.7,72.81,72.63,72.66,28400.0,50.6284,50.705,50.5797,50.6006,28400.0
2008-05-28 14:30:00,72.66,72.79,72.59,72.6,13200.0,50.6006,50.6911,50.5518,50.5588,13200.0
2008-05-28 14:35:00,72.59,72.75,72.5,72.72,19700.0,50.5518,50.6633,50.4892,50.6424,19700.0
2008-05-28 14:40:00,72.74,72.99,72.74,72.92,24600.0,50.6563,50.8304,50.6563,50.7816,24600.0
2008-05-28 14:45:00,72.9,72.98,72.84,72.96,20000.0,50.7677,50.8234,50.7259,50.8095,20000.0
2008-05-28 14:50:00,72.93,73.01,72.87,72.94,14900.0,50.7886,50.8443,50.7468,50.7956,14900.0
2008-05-28 14:55:00,72.94,73.01,72.9,73.01,26400.0,50.7956,50.8443,50.7677,50.8443,26400.0
2008-05-28 15:00:00,73.02,73.18,72.99,73.13,21000.0,50.8513,50.9627,50.8304,50.9279,21000.0
2008-05-28 15:05:00,73.1,73.18,73.04,73.05,18700.0,50.907,50.9627,50.8652,50.8722,18700.0
2008-05-28 15:10:00,73.06,73.14,72.94,73.1,28300.0,50.8791,50.9349,50.7956,50.907,28300.0
2008-05-28 15:15:00,73.1,73.15,73.03,73.15,25400.0,50.907,50.9418,50.8583,50.9418,25400.0
2008-05-28 15:20:00,73.15,73.24,73.06,73.11,37900.0,50.9418,51.0045,50.8791,50.914,37900.0
2008-05-28 15:25:00,73.14,73.53,73.12,73.43,40200.0,50.9349,51.2065,50.9209,51.1368,40200.0
2008-05-28 15:30:00,73.42,73.44,73.34,73.42,31400.0,51.1298,51.1438,51.0741,51.1298,31400.0
2008-05-28 15:35:00,73.43,73.43,73.11,73.11,41700.0,51.1368,51.1368,50.914,50.914,41700.0
2008-05-28 15:40:00,73.09,73.27,73.06,73.23,69100.0,50.9,51.0254,50.8791,50.9975,69100.0
2008-05-28 15:45:00,73.23,73.35,73.22,73.24,56600.0,50.9975,51.0811,50.9906,51.0045,56600.0
2008-05-28 15:50:00,73.23,73.4,73.21,73.33,39500.0,50.9975,51.1159,50.9836,51.0672,39500.0
2008-05-28 15:55:00,73.33,73.38,73.27,73.3,50900.0,51.0672,51.102,51.0254,51.0463,50900.0
2008-05-29 09:30:00,73.15,73.93,73.15,73.63,17000.0,50.9418,51.485,50.9418,51.2761,17000.0
2008-05-29 09:35:00,73.61,73.92,73.37,73.67,28900.0,51.2622,51.478,51.095,51.3039,28900.0
2008-05-29 09:40:00,73.7,73.99,73.68,73.89,14600.0,51.3248,51.5268,51.3109,51.4572,14600.0
2008-05-29 09:45:00,73.87,73.93,73.71,73.93,12700.0,51.4432,51.485,51.3318,51.485,12700.0
2008-05-29 09:50:00,73.95,73.96,73.7,73.79,16700.0,51.4989,51.5059,51.3248,51.3875,16700.0
2008-05-29 09:55:00,73.82,73.92,73.74,73.86,8400.0,51.4084,51.478,51.3527,51.4363,8400.0
2008-05-29 10:00:00,73.93,73.99,73.67,73.73,39900.0,51.485,51.5268,51.3039,51.3457,39900.0
2008-05-29 10:05:00,73.73,73.99,73.73,73.94,17200.0,51.3457,51.5268,51.3457,51.492,17200.0
2008-05-29 10:10:00,73.95,74.2,73.72,73.82,44300.0,51.4989,51.673,51.3388,51.4084,44300.0
2008-05-29 10:15:00,73.79,74.19,73.74,74.08,11500.0,51.3875,51.6661,51.3527,51.5895,11500.0
2008-05-29 10:20:00,74.04,74.34,73.93,74.32,31800.0,51.5616,51.7705,51.485,51.7566,31800.0
2008-05-29 10:25:00,74.3,74.41,73.96,73.96,29400.0,51.7427,51.8193,51.5059,51.5059,29400.0
2008-05-29 10:30:00,73.92,73.96,73.29,73.55,42700.0,51.478,51.5059,51.0393,51.2204,42700.0
2008-05-29 10:35:00,73.54,74.0,73.4,73.94,58800.0,51.2134,51.5338,51.1159,51.492,58800.0
2008-05-29 10:40:00,73.92,74.0,73.67,73.95,32100.0,51.478,51.5338,51.3039,51.4989,32100.0
2008-05-29 10:45:00,73.91,74.33,73.88,74.04,16800.0,51.4711,51.7636,51.4502,51.5616,16800.0
2008-05-29 10:50:00,74.03,74.23,73.85,74.18,24300.0,51.5547,51.6939,51.4293,51.6591,24300.0
2008-05-29 10:55:00,74.16,74.16,73.87,73.88,13000.0,51.6452,51.6452,51.4432,51.4502,13000.0
2008-05-29 11:00:00,73.84,74.04,73.83,74.04,11000.0,51.4223,51.5616,51.4154,51.5616,11000.0
2008-05-29 11:05:00,74.05,74.05,73.72,73.76,20700.0,51.5686,51.5686,51.3388,51.3666,20700.0
2008-05-29 11:10:00,73.83,73.9,73.78,73.78,7800.0,51.4154,51.4641,51.3806,51.3806,7800.0
2008-05-29 11:15:00,73.84,73.88,73.75,73.78,8000.0,51.4223,51.4502,51.3597,51.3806,8000.0
2008-05-29 11:20:00,73.77,73.8,73.64,73.64,7900.0,51.3736,51.3945,51.2831,51.2831,7900.0
2008-05-29 11:25:00,73.62,73.99,73.59,73.88,10100.0,51.2691,51.5268,51.2482,51.4502,10100.0
2008-05-29 11:30:00,73.87,74.02,73.76,73.76,6300.0,51.4432,51.5477,51.3666,51.3666,6300.0
2008-05-29 11:35:00,73.74,74.04,73.74,74.04,6200.0,51.3527,51.5616,51.3527,51.5616,6200.0
2008-05-29 11:40:00,74.0,74.05,73.82,73.92,9600.0,51.5338,51.5686,51.4084,51.478,9600.0
2008-05-29 11:45:00,73.83,74.17,73.83,74.09,13700.0,51.4154,51.6521,51.4154,51.5964,13700.0
2008-05-29 11:50:00,74.06,74.49,74.06,74.43,21800.0,51.5755,51.875,51.5755,51.8332,21800.0
2008-05-29 11:55:00,74.43,74.45,74.28,74.28,7300.0,51.8332,51.8471,51.7288,51.7288,7300.0
2008-05-29 12:00:00,74.27,74.32,74.11,74.15,5100.0,51.7218,51.7566,51.6104,51.6382,5100.0
2008-05-29 12:05:00,74.12,74.29,74.12,74.25,11500.0,51.6173,51.7357,51.6173,51.7079,11500.0
2008-05-29 12:10:00,74.24,74.45,74.24,74.41,19300.0,51.7009,51.8471,51.7009,51.8193,19300.0
2008-05-29 12:15:00,74.41,74.45,74.34,74.41,14800.0,51.8193,51.8471,51.7705,51.8193,14800.0
2008-05-29 12:20:00,74.41,74.44,74.38,74.41,7700.0,51.8193,51.8402,51.7984,51.8193,7700.0
2008-05-29 12:25:00,74.39,74.47,74.35,74.35,10100.0,51.8054,51.8611,51.7775,51.7775,10100.0
2008-05-29 12:30:00,74.34,74.43,74.23,74.26,18000.0,51.7705,51.8332,51.6939,51.7148,18000.0
2008-05-29 12:35:00,74.26,74.51,74.23,74.51,15200.0,51.7148,51.8889,51.6939,51.8889,15200.0
2008-05-29 12:40:00,74.52,74.79,74.51,74.77,17900.0,51.8959,52.0839,51.8889,52.07,17900.0
2008-05-29 12:45:00,74.73,74.73,74.5,74.53,4400.0,52.0421,52.0421,51.882,51.9029,4400.0
2008-05-29 12:50:00,74.52,74.52,74.23,74.28,8100.0,51.8959,51.8959,51.6939,51.7288,8100.0
2008-05-29 12:55:00,74.28,74.28,74.24,74.25,1800.0,51.7288,51.7288,51.7009,51.7079,1800.0
2008-05-29 13:00:00,74.27,74.39,74.27,74.38,3600.0,51.7218,51.8054,51.7218,51.7984,3600.0
2008-05-29 13:05:00,74.38,74.55,74.32,74.37,5600.0,51.7984,51.9168,51.7566,51.7914,5600.0
2008-05-29 13:10:00,74.34,74.34,74.19,74.27,3900.0,51.7705,51.7705,51.6661,51.7218,3900.0
2008-05-29 13:15:00,74.31,74.31,74.23,74.31,3000.0,51.7496,51.7496,51.6939,51.7496,3000.0
2008-05-29 13:20:00,74.34,74.55,74.34,74.45,4900.0,51.7705,51.9168,51.7705,51.8471,4900.0
2008-05-29 13:25:00,74.48,74.5,74.25,74.25,7000.0,51.868,51.882,51.7079,51.7079,7000.0
2008-05-29 13:30:00,74.25,74.63,74.24,74.54,10600.0,51.7079,51.9725,51.7009,51.9098,10600.0
2008-05-29 13:35:00,74.54,74.54,74.45,74.46,8500.0,51.9098,51.9098,51.8471,51.8541,8500.0
2008-05-29 13:40:00,74.46,74.46,74.38,74.39,7000.0,51.8541,51.8541,51.7984,51.8054,7000.0
2008-05-29 13:45:00,74.45,74.48,74.39,74.41,6500.0,51.8471,51.868,51.8054,51.8193,6500.0
2008-05-29 13:50:00,74.41,74.43,74.35,74.43,34900.0,51.8193,51.8332,51.7775,51.8332,34900.0
2008-05-29 13:55:00,74.43,74.45,74.29,74.33,15400.0,51.8332,51.8471,51.7357,51.7636,15400.0
2008-05-29 14:00:00,74.33,74.33,74.15,74.15,15900.0,51.7636,51.7636,51.6382,51.6382,15900.0
2008-05-29 14:05:00,74.16,74.33,74.11,74.18,14200.0,51.6452,51.7636,51.6104,51.6591,14200.0
2008-05-29 14:10:00,74.17,74.3,74.08,74.3,18500.0,51.6521,51.7427,51.5895,51.7427,18500.0
2008-05-29 14:15:00,74.26,74.26,74.1,74.24,8800.0,51.7148,51.7148,51.6034,51.7009,8800.0
2008-05-29 14:20:00,74.25,74.36,74.15,74.24,11500.0,51.7079,51.7845,51.6382,51.7009,11500.0
2008-05-29 14:25:00,74.24,74.28,74.11,74.11,13400.0,51.7009,51.7288,51.6104,51.6104,13400.0
2008-05-29 14:30:00,74.17,74.2,74.12,74.17,7000.0,51.6521,51.673,51.6173,51.6521,7000.0
2008-05-29 14:35:00,74.19,74.24,74.05,74.05,13200.0,51.6661,51.7009,51.5686,51.5686,13200.0
2008-05-29 14:40:00,74.05,74.2,74.05,74.2,4900.0,51.5686,51.673,51.5686,51.673,4900.0
2008-05-29 14:45:00,74.19,74.21,74.05,74.13,10400.0,51.6661,51.68,51.5686,51.6243,10400.0
2008-05-29 14:50:00,74.17,74.31,74.16,74.23,15000.0,51.6521,51.7496,51.6452,51.6939,15000.0
2008-05-29 14:55:00,74.22,74.22,74.05,74.11,11500.0,51.687,51.687,51.5686,51.6104,11500.0
2008-05-29 15:00:00,74.07,74.12,74.0,74.07,15200.0,51.5825,51.6173,51.5338,51.5825,15200.0
2008-05-29 15:05:00,74.02,74.22,74.02,74.22,10400.0,51.5477,51.687,51.5477,51.687,10400.0
2008-05-29 15:10:00,74.21,74.25,74.1,74.13,10800.0,51.68,51.7079,51.6034,51.6243,10800.0
2008-05-29 15:15:00,74.15,74.15,73.95,74.02,17300.0,51.6382,51.6382,51.4989,51.5477,17300.0
2008-05-29 15:20:00,74.01,74.05,73.73,73.77,18000.0,51.5407,51.5686,51.3457,51.3736,18000.0
2008-05-29 15:25:00,73.75,73.8,73.7,73.75,16100.0,51.3597,51.3945,51.3248,51.3597,16100.0
2008-05-29 15:30:00,73.75,73.99,73.73,73.99,19400.0,51.3597,51.5268,51.3457,51.5268,19400.0
2008-05-29 15:35:00,73.98,74.03,73.88,73.98,23600.0,51.5198,51.5547,51.4502,51.5198,23600.0
2008-05-29 15:40:00,73.96,74.06,73.89,73.98,21800.0,51.5059,51.5755,51.4572,51.5198,21800.0
2008-05-29 15:45:00,73.98,74.11,73.94,74.08,18000.0,51.5198,51.6104,51.492,51.5895,18000.0
2008-05-29 15:50:00,74.09,74.25,74.03,74.04,27100.0,51.5964,51.7079,51.5547,51.5616,27100.0
2008-05-29 15:55:00,74.07,74.15,74.03,74.1,24500.0,51.5825,51.6382,51.5547,51.6034,24500.0
2008-05-30 09:30:00,73.8,73.8,72.84,73.16,43700.0,51.3945,51.3945,50.7259,50.9488,43700.0
2008-05-30 09:35:00,73.1,73.1,72.59,72.69,71900.0,50.907,50.907,50.5518,50.6215,71900.0
2008-05-30 09:40:00,72.7,73.5,72.5,72.58,51900.0,50.6284,51.1856,50.4892,50.5449,51900.0
2008-05-30 09:45:00,72.58,73.07,72.55,73.0,26500.0,50.5449,50.8861,50.524,50.8374,26500.0
2008-05-30 09:50:00,72.95,73.56,72.69,73.52,35500.0,50.8025,51.2273,50.6215,51.1995,35500.0
2008-05-30 09:55:00,73.52,73.6,73.19,73.19,18300.0,51.1995,51.2552,50.9697,50.9697,18300.0
2008-05-30 10:00:00,73.22,73.22,73.04,73.18,13800.0,50.9906,50.9906,50.8652,50.9627,13800.0
2008-05-30 10:05:00,73.21,73.51,73.21,73.36,23400.0,50.9836,51.1925,50.9836,51.0881,23400.0
2008-05-30 10:10:00,73.33,73.57,73.23,73.57,28200.0,51.0672,51.2343,50.9975,51.2343,28200.0
2008-05-30 10:15:00,73.56,73.59,73.34,73.41,10200.0,51.2273,51.2482,51.0741,51.1229,10200.0
2008-05-30 10:20:00,73.41,73.56,73.35,73.51,28000.0,51.1229,51.2273,51.0811,51.1925,28000.0
2008-05-30 10:25:00,73.55,73.74,73.55,73.69,14500.0,51.2204,51.3527,51.2204,51.3179,14500.0
2008-05-30 10:30:00,73.69,73.79,73.45,73.5,13900.0,51.3179,51.3875,51.1507,51.1856,13900.0
2008-05-30 10:35:00,73.43,73.48,73.3,73.3,12000.0,51.1368,51.1716,51.0463,51.0463,12000.0
2008-05-30 10:40:00,73.3,73.42,73.25,73.26,15400.0,51.0463,51.1298,51.0115,51.0184,15400.0
2008-05-30 10:45:00,73.25,73.37,73.2,73.36,15100.0,51.0115,51.095,50.9766,51.0881,15100.0
2008-05-30 10:50:00,73.33,73.33,73.11,73.11,23600.0,51.0672,51.0672,50.914,50.914,23600.0
2008-05-30 10:55:00,73.11,73.13,73.0,73.03,17000.0,50.914,50.9279,50.8374,50.8583,17000.0
2008-05-30 11:00:00,73.01,73.16,73.01,73.08,7400.0,50.8443,50.9488,50.8443,50.8931,7400.0
2008-05-30 11:05:00,73.1,73.11,73.0,73.01,8300.0,50.907,50.914,50.8374,50.8443,8300.0
2008-05-30 11:10:00,72.98,73.16,72.97,73.16,9900.0,50.8234,50.9488,50.8165,50.9488,9900.0
2008-05-30 11:15:00,73.16,73.16,73.07,73.12,14000.0,50.9488,50.9488,50.8861,50.9209,14000.0
2008-05-30 11:20:00,73.12,73.16,73.01,73.09,7800.0,50.9209,50.9488,50.8443,50.9,7800.0
2008-05-30 11:25:00,73.18,73.28,73.18,73.19,4100.0,50.9627,51.0324,50.9627,50.9697,4100.0
2008-05-30 11:30:00,73.19,73.36,73.19,73.29,5800.0,50.9697,51.0881,50.9697,51.0393,5800.0
2008-05-30 11:35:00,73.32,73.34,73.22,73.23,10000.0,51.0602,51.0741,50.9906,50.9975,10000.0
2008-05-30 11:40:00,73.28,73.42,73.24,73.32,8000.0,51.0324,51.1298,51.0045,51.0602,8000.0
2008-05-30 11:45:00,73.32,73.32,73.17,73.18,6600.0,51.0602,51.0602,50.9557,50.9627,6600.0
2008-05-30 11:50:00,73.16,73.25,73.11,73.24,7900.0,50.9488,51.0115,50.914,51.0045,7900.0
2008-05-30 11:55:00,73.23,73.23,73.11,73.11,6900.0,50.9975,50.9975,50.914,50.914,6900.0
2008-05-30 12:00:00,73.15,73.21,73.14,73.16,9000.0,50.9418,50.9836,50.9349,50.9488,9000.0
2008-05-30 12:05:00,73.15,73.19,73.1,73.1,7700.0,50.9418,50.9697,50.907,50.907,7700.0
2008-05-30 12:10:00,73.1,73.18,73.1,73.12,2900.0,50.907,50.9627,50.907,50.9209,2900.0
2008-05-30 12:15:00,73.13,73.14,73.08,73.08,4600.0,50.9279,50.9349,50.8931,50.8931,4600.0
2008-05-30 12:20:00,73.12,73.12,73.01,73.08,10900.0,50.9209,50.9209,50.8443,50.8931,10900.0
2008-05-30 12:25:00,73.08,73.08,72.97,73.06,11700.0,50.8931,50.8931,50.8165,50.8791,11700.0
2008-05-30 12:30:00,73.05,73.45,73.01,73.07,57000.0,50.8722,51.1507,50.8443,50.8861,57000.0
2008-05-30 12:35:00,73.05,73.15,73.05,73.08,11600.0,50.8722,50.9418,50.8722,50.8931,11600.0
2008-05-30 12:40:00,73.11,73.14,73.02,73.05,11500.0,50.914,50.9349,50.8513,50.8722,11500.0
2008-05-30 12:45:00,73.07,73.07,72.96,72.96,12000.0,50.8861,50.8861,50.8095,50.8095,12000.0
2008-05-30 12:50:00,72.98,73.03,72.96,72.98,6600.0,50.8234,50.8583,50.8095,50.8234,6600.0
2008-05-30 12:55:00,73.0,73.04,72.95,73.02,5400.0,50.8374,50.8652,50.8025,50.8513,5400.0
2008-05-30 13:00:00,73.06,73.07,72.98,72.99,4600.0,50.8791,50.8861,50.8234,50.8304,4600.0
2008-05-30 13:05:00,72.98,73.02,72.96,73.02,4900.0,50.8234,50.8513,50.8095,50.8513,4900.0
2008-05-30 13:10:00,73.0,73.0,72.94,72.96,10700.0,50.8374,50.8374,50.7956,50.8095,10700.0
2008-05-30 13:15:00,72.98,73.01,72.95,73.0,20200.0,50.8234,50.8443,50.8025,50.8374,20200.0
2008-05-30 13:20:00,73.0,73.02,72.97,72.99,9600.0,50.8374,50.8513,50.8165,50.8304,9600.0
2008-05-30 13:25:00,72.97,73.02,72.97,73.0,3300.0,50.8165,50.8513,50.8165,50.8374,3300.0
2008-05-30 13:30:00,73.0,73.02,72.98,73.0,10700.0,50.8374,50.8513,50.8234,50.8374,10700.0
2008-05-30 13:35:00,72.98,73.05,72.95,72.97,14000.0,50.8234,50.8722,50.8025,50.8165,14000.0
2008-05-30 13:40:00,72.97,73.06,72.94,73.02,11800.0,50.8165,50.8791,50.7956,50.8513,11800.0
2008-05-30 13:45:00,73.03,73.25,72.99,73.16,15500.0,50.8583,51.0115,50.8304,50.9488,15500.0
2008-05-30 13:50:00,73.18,73.25,73.06,73.08,14300.0,50.9627,51.0115,50.8791,50.8931,14300.0
2008-05-30 13:55:00,73.11,73.14,73.07,73.13,17200.0,50.914,50.9349,50.8861,50.9279,17200.0
2008-05-30 14:00:00,73.06,73.13,73.0,73.08,12600.0,50.8791,50.9279,50.8374,50.8931,12600.0
2008-05-30 14:05:00,73.09,73.11,72.99,73.02,15900.0,50.9,50.914,50.8304,50.8513,15900.0
2008-05-30 14:10:00,73.02,73.06,72.94,73.04,10500.0,50.8513,50.8791,50.7956,50.8652,10500.0
2008-05-30 14:15:00,73.06,73.07,72.95,73.02,10800.0,50.8791,50.8861,50.8025,50.8513,10800.0
2008-05-30 14:20:00,73.02,73.08,72.99,73.05,7800.0,50.8513,50.8931,50.8304,50.8722,7800.0
2008-05-30 14:25:00,73.08,73.11,73.03,73.03,13700.0,50.8931,50.914,50.8583,50.8583,13700.0
2008-05-30 14:30:00,73.07,73.1,72.99,73.01,13200.0,50.8861,50.907,50.8304,50.8443,13200.0
2008-05-30 14:35:00,73.01,73.05,72.95,73.04,11900.0,50.8443,50.8722,50.8025,50.8652,11900.0
2008-05-30 14:40:00,73.03,73.13,73.02,73.11,4900.0,50.8583,50.9279,50.8513,50.914,4900.0
2008-05-30 14:45:00,73.12,73.15,73.05,73.05,14100.0,50.9209,50.9418,50.8722,50.8722,14100.0
2008-05-30 14:50:00,73.04,73.13,73.04,73.09,9000.0,50.8652,50.9279,50.8652,50.9,9000.0
2008-05-30 14:55:00,73.09,73.17,73.07,73.07,12200.0,50.9,50.9557,50.8861,50.8861,12200.0
2008-05-30 15:00:00,73.09,73.25,73.07,73.17,19500.0,50.9,51.0115,50.8861,50.9557,19500.0
2008-05-30 15:05:00,73.13,73.23,73.06,73.18,21300.0,50.9279,50.9975,50.8791,50.9627,21300.0
2008-05-30 15:10:00,73.21,73.26,73.12,73.2,22700.0,50.9836,51.0184,50.9209,50.9766,22700.0
2008-05-30 15:15:00,73.17,73.2,73.0,73.01,18600.0,50.9557,50.9766,50.8374,50.8443,18600.0
2008-05-30 15:20:00,73.0,73.04,72.95,73.04,15700.0,50.8374,50.8652,50.8025,50.8652,15700.0
2008-05-30 15:25:00,73.0,73.13,72.95,73.0,12500.0,50.8374,50.9279,50.8025,50.8374,12500.0
2008-05-30 15:30:00,73.0,73.05,72.88,72.94,14400.0,50.8374,50.8722,50.7538,50.7956,14400.0
2008-05-30 15:35:00,72.91,72.99,72.74,72.91,30600.0,50.7747,50.8304,50.6563,50.7747,30600.0
2008-05-30 15:40:00,72.92,72.95,72.72,72.79,31900.0,50.7816,50.8025,50.6424,50.6911,31900.0
2008-05-30 15:45:00,72.74,73.02,72.73,72.96,37700.0,50.6563,50.8513,50.6493,50.8095,37700.0
2008-05-30 15:50:00,72.96,73.01,72.86,72.86,50400.0,50.8095,50.8443,50.7399,50.7399,50400.0
2008-05-30 15:55:00,72.86,72.86,72.55,72.7,78900.0,50.7399,50.7399,50.524,50.6284,78900.0
2008-06-02 09:30:00,72.72,72.72,71.5,71.51,58200.0,50.6424,50.6424,49.7928,49.7997,58200.0
2008-06-02 09:35:00,71.52,71.86,71.13,71.2,92300.0,49.8067,50.0435,49.5351,49.5838,92300.0
2008-06-02 09:40:00,71.25,71.25,70.72,70.76,71100.0,49.6187,49.6187,49.2496,49.2774,71100.0
2008-06-02 09:45:00,70.75,71.04,70.65,70.8,91500.0,49.2705,49.4724,49.2008,49.3053,91500.0
2008-06-02 09:50:00,70.85,70.86,70.53,70.6,74300.0,49.3401,49.3471,49.1172,49.166,74300.0
2008-06-02 09:55:00,70.58,70.87,70.5,70.75,61300.0,49.1521,49.354,49.0964,49.2705,61300.0
2008-06-02 10:00:00,70.76,71.44,70.76,71.35,68700.0,49.2774,49.751,49.2774,49.6883,68700.0
2008-06-02 10:05:00,71.35,71.43,71.21,71.29,53200.0,49.6883,49.744,49.5908,49.6465,53200.0
2008-06-02 10:10:00,71.33,71.33,70.89,70.92,37300.0,49.6744,49.6744,49.3679,49.3888,37300.0
2008-06-02 10:15:00,70.91,71.07,70.77,70.81,37200.0,49.3819,49.4933,49.2844,49.3122,37200.0
2008-06-02 10:20:00,70.79,70.95,70.76,70.8,30200.0,49.2983,49.4097,49.2774,49.3053,30200.0
2008-06-02 10:25:00,70.8,71.0,70.77,70.82,23400.0,49.3053,49.4446,49.2844,49.3192,23400.0
2008-06-02 10:30:00,70.81,70.81,70.66,70.7,20700.0,49.3122,49.3122,49.2078,49.2356,20700.0
2008-06-02 10:35:00,70.7,70.78,70.65,70.72,14000.0,49.2356,49.2913,49.2008,49.2496,14000.0
2008-06-02 10:40:00,70.75,70.92,70.72,70.82,18100.0,49.2705,49.3888,49.2496,49.3192,18100.0
2008-06-02 10:45:00,70.8,70.94,70.77,70.9,11500.0,49.3053,49.4028,49.2844,49.3749,11500.0
2008-06-02 10:50:00,70.91,70.94,70.65,70.75,21500.0,49.3819,49.4028,49.2008,49.2705,21500.0
2008-06-02 10:55:00,70.75,70.75,70.62,70.68,13000.0,49.2705,49.2705,49.1799,49.2217,13000.0
2008-06-02 11:00:00,70.67,71.0,70.66,70.79,75000.0,49.2147,49.4446,49.2078,49.2983,75000.0
2008-06-02 11:05:00,70.8,70.83,70.63,70.83,26500.0,49.3053,49.3262,49.1869,49.3262,26500.0
2008-06-02 11:10:00,70.83,71.05,70.82,71.01,34800.0,49.3262,49.4794,49.3192,49.4515,34800.0
2008-06-02 11:15:00,70.99,71.06,70.9,70.96,16300.0,49.4376,49.4863,49.3749,49.4167,16300.0
2008-06-02 11:20:00,70.99,71.04,70.73,70.94,15200.0,49.4376,49.4724,49.2565,49.4028,15200.0
2008-06-02 11:25:00,70.91,70.94,70.66,70.82,17000.0,49.3819,49.4028,49.2078,49.3192,17000.0
2008-06-02 11:30:00,70.83,70.97,70.76,70.83,10600.0,49.3262,49.4237,49.2774,49.3262,10600.0
2008-06-02 11:35:00,70.8,70.93,70.68,70.68,13700.0,49.3053,49.3958,49.2217,49.2217,13700.0
2008-06-02 11:40:00,70.68,70.79,70.68,70.79,13800.0,49.2217,49.2983,49.2217,49.2983,13800.0
2008-06-02 11:45:00,70.83,70.92,70.73,70.76,10400.0,49.3262,49.3888,49.2565,49.2774,10400.0
2008-06-02 11:50:00,70.76,70.79,70.7,70.71,7000.0,49.2774,49.2983,49.2356,49.2426,7000.0
2008-06-02 11:55:00,70.71,70.77,70.63,70.63,14500.0,49.2426,49.2844,49.1869,49.1869,14500.0
2008-06-02 12:00:00,70.63,70.66,70.53,70.53,24600.0,49.1869,49.2078,49.1172,49.1172,24600.0
2008-06-02 12:05:00,70.55,70.89,70.5,70.64,115500.0,49.1312,49.3679,49.0964,49.1938,115500.0
2008-06-02 12:10:00,70.62,70.75,70.61,70.66,41500.0,49.1799,49.2705,49.173,49.2078,41500.0
2008-06-02 12:15:00,70.66,70.77,70.62,70.72,13800.0,49.2078,49.2844,49.1799,49.2496,13800.0
2008-06-02 12:20:00,70.72,70.77,70.7,70.76,9600.0,49.2496,49.2844,49.2356,49.2774,9600.0
2008-06-02 12:25:00,70.77,70.78,70.58,70.62,24600.0,49.2844,49.2913,49.1521,49.1799,24600.0
2008-06-02 12:30:00,70.63,70.63,70.43,70.5,39100.0,49.1869,49.1869,49.0476,49.0964,39100.0
2008-06-02 12:35:00,70.5,70.53,70.12,70.16,49300.0,49.0964,49.1172,48.8317,48.8596,49300.0
2008-06-02 12:40:00,70.18,70.24,70.11,70.12,21800.0,48.8735,48.9153,48.8248,48.8317,21800.0
2008-06-02 12:45:00,70.14,70.15,70.01,70.06,64500.0,48.8456,48.8526,48.7551,48.7899,64500.0
2008-06-02 12:50:00,70.05,70.09,70.01,70.06,35000.0,48.783,48.8108,48.7551,48.7899,35000.0
2008-06-02 12:55:00,70.04,70.11,70.0,70.03,39300.0,48.776,48.8248,48.7482,48.769,39300.0
2008-06-02 13:00:00,70.04,70.39,70.01,70.31,53000.0,48.776,49.0197,48.7551,48.964,53000.0
2008-06-02 13:05:00,70.31,70.36,70.11,70.22,13100.0,48.964,48.9989,48.8248,48.9014,13100.0
2008-06-02 13:10:00,70.22,70.42,70.12,70.42,25900.0,48.9014,49.0406,48.8317,49.0406,25900.0
2008-06-02 13:15:00,70.41,70.41,70.15,70.21,22000.0,49.0337,49.0337,48.8526,48.8944,22000.0
2008-06-02 13:20:00,70.21,70.28,70.15,70.28,6300.0,48.8944,48.9431,48.8526,48.9431,6300.0
2008-06-02 13:25:00,70.31,70.4,70.21,70.27,9400.0,48.964,49.0267,48.8944,48.9362,9400.0
2008-06-02 13:30:00,70.28,70.3,70.17,70.25,14900.0,48.9431,48.9571,48.8665,48.9223,14900.0
2008-06-02 13:35:00,70.26,70.47,70.26,70.47,13100.0,48.9292,49.0755,48.9292,49.0755,13100.0
2008-06-02 13:40:00,70.46,70.52,70.44,70.47,16300.0,49.0685,49.1103,49.0546,49.0755,16300.0
2008-06-02 13:45:00,70.48,70.5,70.34,70.44,14900.0,49.0824,49.0964,48.9849,49.0546,14900.0
2008-06-02 13:50:00,70.45,70.5,70.45,70.47,8000.0,49.0615,49.0964,49.0615,49.0755,8000.0
2008-06-02 13:55:00,70.45,70.63,70.43,70.63,9300.0,49.0615,49.1869,49.0476,49.1869,9300.0
2008-06-02 14:00:00,70.65,70.73,70.61,70.62,18700.0,49.2008,49.2565,49.173,49.1799,18700.0
2008-06-02 14:05:00,70.62,71.0,70.6,71.0,23500.0,49.1799,49.4446,49.166,49.4446,23500.0
2008-06-02 14:10:00,70.96,71.07,70.88,71.03,24200.0,49.4167,49.4933,49.361,49.4654,24200.0
2008-06-02 14:15:00,71.05,71.07,70.98,71.01,11400.0,49.4794,49.4933,49.4306,49.4515,11400.0
2008-06-02 14:20:00,70.97,71.04,70.87,70.89,24600.0,49.4237,49.4724,49.354,49.3679,24600.0
2008-06-02 14:25:00,70.91,71.07,70.83,70.97,20800.0,49.3819,49.4933,49.3262,49.4237,20800.0
2008-06-02 14:30:00,71.0,71.08,70.93,70.95,19100.0,49.4446,49.5003,49.3958,49.4097,19100.0
2008-06-02 14:35:00,70.97,71.14,70.96,71.04,28800.0,49.4237,49.5421,49.4167,49.4724,28800.0
2008-06-02 14:40:00,71.04,71.1,70.98,71.08,12800.0,49.4724,49.5142,49.4306,49.5003,12800.0
2008-06-02 14:45:00,71.08,71.1,70.96,71.1,9300.0,49.5003,49.5142,49.4167,49.5142,9300.0
2008-06-02 14:50:00,71.08,71.11,70.92,70.92,9100.0,49.5003,49.5212,49.3888,49.3888,9100.0
2008-06-02 14:55:00,70.92,71.02,70.89,71.0,29000.0,49.3888,49.4585,49.3679,49.4446,29000.0
2008-06-02 15:00:00,70.98,71.04,70.95,71.0,17000.0,49.4306,49.4724,49.4097,49.4446,17000.0
2008-06-02 15:05:00,71.0,71.01,70.72,70.74,34200.0,49.4446,49.4515,49.2496,49.2635,34200.0
2008-06-02 15:10:00,70.75,70.9,70.75,70.76,32500.0,49.2705,49.3749,49.2705,49.2774,32500.0
2008-06-02 15:15:00,70.78,70.86,70.73,70.8,21600.0,49.2913,49.3471,49.2565,49.3053,21600.0
2008-06-02 15:20:00,70.8,70.88,70.71,70.83,41700.0,49.3053,49.361,49.2426,49.3262,41700.0
2008-06-02 15:25:00,70.84,71.24,70.83,71.03,34800.0,49.3331,49.6117,49.3262,49.4654,34800.0
2008-06-02 15:30:00,71.0,71.12,70.98,71.01,24400.0,49.4446,49.5281,49.4306,49.4515,24400.0
2008-06-02 15:35:00,71.01,71.06,70.97,71.02,33500.0,49.4515,49.4863,49.4237,49.4585,33500.0
2008-06-02 15:40:00,71.0,71.1,70.97,71.1,16300.0,49.4446,49.5142,49.4237,49.5142,16300.0
2008-06-02 15:45:00,71.09,71.16,71.08,71.11,28000.0,49.5072,49.556,49.5003,49.5212,28000.0
2008-06-02 15:50:00,71.07,71.29,71.07,71.17,37100.0,49.4933,49.6465,49.4933,49.5629,37100.0
2008-06-02 15:55:00,71.18,71.22,71.0,71.02,43300.0,49.5699,49.5978,49.4446,49.4585,43300.0
2008-06-03 09:30:00,70.55,70.55,70.0,70.17,154300.0,49.1312,49.1312,48.7482,48.8665,154300.0
2008-06-03 09:35:00,70.18,70.3,69.88,70.01,99700.0,48.8735,48.9571,48.6646,48.7551,99700.0
2008-06-03 09:40:00,70.0,70.16,69.6,69.7,138100.0,48.7482,48.8596,48.4696,48.5392,138100.0
2008-06-03 09:45:00,69.72,70.0,69.65,69.97,63400.0,48.5532,48.7482,48.5044,48.7273,63400.0
2008-06-03 09:50:00,69.93,69.93,69.63,69.71,73700.0,48.6994,48.6994,48.4905,48.5462,73700.0
2008-06-03 09:55:00,69.7,69.82,69.6,69.63,68200.0,48.5392,48.6228,48.4696,48.4905,68200.0
2008-06-03 10:00:00,69.68,69.95,69.55,69.9,85700.0,48.5253,48.7133,48.4348,48.6785,85700.0
2008-06-03 10:05:00,69.89,70.15,69.83,69.95,80300.0,48.6715,48.8526,48.6298,48.7133,80300.0
2008-06-03 10:10:00,69.96,70.07,69.85,69.95,70600.0,48.7203,48.7969,48.6437,48.7133,70600.0
2008-06-03 10:15:00,69.93,69.99,69.82,69.84,57600.0,48.6994,48.7412,48.6228,48.6367,57600.0
2008-06-03 10:20:00,69.82,69.85,69.63,69.67,54100.0,48.6228,48.6437,48.4905,48.5183,54100.0
2008-06-03 10:25:00,69.66,69.7,69.52,69.7,32800.0,48.5114,48.5392,48.4139,48.5392,32800.0
2008-06-03 10:30:00,69.68,69.7,69.5,69.53,31300.0,48.5253,48.5392,48.4,48.4208,31300.0
2008-06-03 10:35:00,69.53,69.65,69.5,69.62,26100.0,48.4208,48.5044,48.4,48.4835,26100.0
2008-06-03 10:40:00,69.62,69.7,69.5,69.5,26800.0,48.4835,48.5392,48.4,48.4,26800.0
2008-06-03 10:45:00,69.51,69.65,69.5,69.59,19200.0,48.4069,48.5044,48.4,48.4626,19200.0
2008-06-03 10:50:00,69.57,69.81,69.54,69.75,24100.0,48.4487,48.6158,48.4278,48.5741,24100.0
2008-06-03 10:55:00,69.75,69.95,69.72,69.89,24000.0,48.5741,48.7133,48.5532,48.6715,24000.0
2008-06-03 11:00:00,69.89,70.01,69.76,69.82,23700.0,48.6715,48.7551,48.581,48.6228,23700.0
2008-06-03 11:05:00,69.82,69.97,69.76,69.79,20900.0,48.6228,48.7273,48.581,48.6019,20900.0
2008-06-03 11:10:00,69.77,69.84,69.7,69.84,18300.0,48.588,48.6367,48.5392,48.6367,18300.0
2008-06-03 11:15:00,69.83,69.91,69.73,69.86,27200.0,48.6298,48.6855,48.5601,48.6507,27200.0
2008-06-03 11:20:00,69.86,69.89,69.8,69.85,27900.0,48.6507,48.6715,48.6089,48.6437,27900.0
2008-06-03 11:25:00,69.85,69.85,69.73,69.8,27900.0,48.6437,48.6437,48.5601,48.6089,27900.0
2008-06-03 11:30:00,69.79,69.82,69.67,69.7,26700.0,48.6019,48.6228,48.5183,48.5392,26700.0
2008-06-03 11:35:00,69.7,69.7,69.6,69.6,19900.0,48.5392,48.5392,48.4696,48.4696,19900.0
2008-06-03 11:40:00,69.61,69.61,69.43,69.46,31500.0,48.4766,48.4766,48.3512,48.3721,31500.0
2008-06-03 11:45:00,69.47,69.53,69.35,69.44,49900.0,48.3791,48.4208,48.2955,48.3582,49900.0
2008-06-03 11:50:00,69.44,69.46,69.34,69.42,29200.0,48.3582,48.3721,48.2885,48.3442,29200.0
2008-06-03 11:55:00,69.41,69.62,69.41,69.54,25800.0,48.3373,48.4835,48.3373,48.4278,25800.0
2008-06-03 12:00:00,69.54,69.56,69.42,69.44,25400.0,48.4278,48.4417,48.3442,48.3582,25400.0
2008-06-03 12:05:00,69.42,69.48,69.3,69.38,27300.0,48.3442,48.386,48.2607,48.3164,27300.0
2008-06-03 12:10:00,69.39,69.42,69.3,69.38,12100.0,48.3233,48.3442,48.2607,48.3164,12100.0
2008-06-03 12:15:00,69.37,69.53,69.32,69.51,21800.0,48.3094,48.4208,48.2746,48.4069,21800.0
2008-06-03 12:20:00,69.52,69.53,69.4,69.46,12400.0,48.4139,48.4208,48.3303,48.3721,12400.0
2008-06-03 12:25:00,69.44,69.46,69.2,69.23,19900.0,48.3582,48.3721,48.191,48.2119,19900.0
2008-06-03 12:30:00,69.23,69.27,69.14,69.19,24600.0,48.2119,48.2398,48.1492,48.1841,24600.0
2008-06-03 12:35:00,69.2,69.22,69.02,69.02,56300.0,48.191,48.205,48.0657,48.0657,56300.0
2008-06-03 12:40:00,69.03,69.05,68.85,69.02,77500.0,48.0726,48.0866,47.9473,48.0657,77500.0
2008-06-03 12:45:00,69.01,69.02,68.85,68.85,25400.0,48.0587,48.0657,47.9473,47.9473,25400.0
2008-06-03 12:50:00,68.86,68.92,68.83,68.83,26600.0,47.9543,47.996,47.9334,47.9334,26600.0
2008-06-03 12:55:00,68.82,68.89,68.8,68.8,17900.0,47.9264,47.9751,47.9125,47.9125,17900.0
2008-06-03 13:00:00,68.8,68.86,68.65,68.65,37400.0,47.9125,47.9543,47.808,47.808,37400.0
2008-06-03 13:05:00,68.65,68.78,68.53,68.64,58500.0,47.808,47.8985,47.7244,47.801,58500.0
2008-06-03 13:10:00,68.63,68.9,68.63,68.77,26000.0,47.7941,47.9821,47.7941,47.8916,26000.0
2008-06-03 13:15:00,68.76,68.78,68.58,68.66,64100.0,47.8846,47.8985,47.7593,47.815,64100.0
2008-06-03 13:20:00,68.67,68.88,68.62,68.82,55800.0,47.8219,47.9682,47.7871,47.9264,55800.0
2008-06-03 13:25:00,68.85,68.9,68.59,68.64,44500.0,47.9473,47.9821,47.7662,47.801,44500.0
2008-06-03 13:30:00,68.6,68.6,68.22,68.36,106400.0,47.7732,47.7732,47.5086,47.6061,106400.0
2008-06-03 13:35:00,68.36,68.57,68.35,68.57,42300.0,47.6061,47.7523,47.5991,47.7523,42300.0
2008-06-03 13:40:00,68.57,68.65,68.44,68.48,26500.0,47.7523,47.808,47.6618,47.6896,26500.0
2008-06-03 13:45:00,68.45,68.51,68.16,68.16,56200.0,47.6687,47.7105,47.4668,47.4668,56200.0
2008-06-03 13:50:00,68.16,68.24,68.03,68.18,63200.0,47.4668,47.5225,47.3762,47.4807,63200.0
2008-06-03 13:55:00,68.23,68.27,68.03,68.24,34500.0,47.5155,47.5434,47.3762,47.5225,34500.0
2008-06-03 14:00:00,68.24,68.24,68.02,68.1,33500.0,47.5225,47.5225,47.3693,47.425,33500.0
2008-06-03 14:05:00,68.09,68.15,68.0,68.07,67300.0,47.418,47.4598,47.3553,47.4041,67300.0
2008-06-03 14:10:00,68.1,68.17,68.02,68.05,60000.0,47.425,47.4737,47.3693,47.3902,60000.0
2008-06-03 14:15:00,68.05,68.1,67.79,67.81,79600.0,47.3902,47.425,47.2091,47.223,79600.0
2008-06-03 14:20:00,67.82,67.87,67.61,67.63,51000.0,47.23,47.2648,47.0838,47.0977,51000.0
2008-06-03 14:25:00,67.61,67.65,67.5,67.52,69500.0,47.0838,47.1116,47.0071,47.0211,69500.0
2008-06-03 14:30:00,67.5,67.73,67.41,67.69,197600.0,47.0071,47.1673,46.9445,47.1395,197600.0
2008-06-03 14:35:00,67.73,67.85,67.54,67.78,47800.0,47.1673,47.2509,47.035,47.2021,47800.0
2008-06-03 14:40:00,67.76,68.04,67.75,67.92,95900.0,47.1882,47.3832,47.1812,47.2996,95900.0
2008-06-03 14:45:00,67.93,68.15,67.92,68.1,78500.0,47.3066,47.4598,47.2996,47.425,78500.0
2008-06-03 14:50:00,68.11,68.31,68.09,68.16,66200.0,47.432,47.5712,47.418,47.4668,66200.0
2008-06-03 14:55:00,68.18,68.25,67.97,68.25,46600.0,47.4807,47.5294,47.3345,47.5294,46600.0
2008-06-03 15:00:00,68.25,68.71,68.08,68.57,83000.0,47.5294,47.8498,47.4111,47.7523,83000.0
2008-06-03 15:05:00,68.59,68.8,68.43,68.49,100400.0,47.7662,47.9125,47.6548,47.6966,100400.0
2008-06-03 15:10:00,68.48,68.49,68.26,68.36,96100.0,47.6896,47.6966,47.5364,47.6061,96100.0
2008-06-03 15:15:00,68.32,68.61,68.29,68.46,83500.0,47.5782,47.7802,47.5573,47.6757,83500.0
2008-06-03 15:20:00,68.45,68.63,68.2,68.63,69800.0,47.6687,47.7941,47.4946,47.7941,69800.0
2008-06-03 15:25:00,68.6,68.99,68.5,68.91,102500.0,47.7732,48.0448,47.7035,47.9891,102500.0
2008-06-03 15:30:00,68.91,68.91,68.58,68.65,96100.0,47.9891,47.9891,47.7593,47.808,96100.0
2008-06-03 15:35:00,68.64,68.71,68.51,68.6,91500.0,47.801,47.8498,47.7105,47.7732,91500.0
2008-06-03 15:40:00,68.59,68.66,68.36,68.4,127900.0,47.7662,47.815,47.6061,47.6339,127900.0
2008-06-03 15:45:00,68.39,68.57,68.32,68.39,137400.0,47.6269,47.7523,47.5782,47.6269,137400.0
2008-06-03 15:50:00,68.39,68.76,68.29,68.68,167000.0,47.6269,47.8846,47.5573,47.8289,167000.0
2008-06-03 15:55:00,68.69,68.71,68.49,68.58,157900.0,47.8359,47.8498,47.6966,47.7593,157900.0
2008-06-04 09:30:00,68.8,68.8,68.16,68.55,42000.0,47.9125,47.9125,47.4668,47.7384,42000.0
2008-06-04 09:35:00,68.55,68.61,68.43,68.49,56800.0,47.7384,47.7802,47.6548,47.6966,56800.0
2008-06-04 09:40:00,68.53,68.92,68.49,68.87,112500.0,47.7244,47.996,47.6966,47.9612,112500.0
2008-06-04 09:45:00,68.9,68.9,68.74,68.82,64400.0,47.9821,47.9821,47.8707,47.9264,64400.0
2008-06-04 09:50:00,68.82,68.83,68.53,68.65,45300.0,47.9264,47.9334,47.7244,47.808,45300.0
2008-06-04 09:55:00,68.65,68.67,68.47,68.67,91700.0,47.808,47.8219,47.6827,47.8219,91700.0
2008-06-04 10:00:00,68.67,68.69,68.5,68.67,83000.0,47.8219,47.8359,47.7035,47.8219,83000.0
2008-06-04 10:05:00,68.69,68.7,68.48,68.63,67200.0,47.8359,47.8428,47.6896,47.7941,67200.0
2008-06-04 10:10:00,68.63,68.63,68.47,68.57,52600.0,47.7941,47.7941,47.6827,47.7523,52600.0
2008-06-04 10:15:00,68.59,68.62,68.37,68.56,43000.0,47.7662,47.7871,47.613,47.7453,43000.0
2008-06-04 10:20:00,68.54,68.55,68.42,68.53,58600.0,47.7314,47.7384,47.6478,47.7244,58600.0
2008-06-04 10:25:00,68.52,68.6,68.35,68.37,82800.0,47.7175,47.7732,47.5991,47.613,82800.0
2008-06-04 10:30:00,68.38,68.4,68.09,68.12,132300.0,47.62,47.6339,47.418,47.4389,132300.0
2008-06-04 10:35:00,68.11,68.5,67.92,68.5,138100.0,47.432,47.7035,47.2996,47.7035,138100.0
2008-06-04 10:40:00,68.5,68.5,68.29,68.38,72100.0,47.7035,47.7035,47.5573,47.62,72100.0
2008-06-04 10:45:00,68.4,68.47,68.31,68.39,59600.0,47.6339,47.6827,47.5712,47.6269,59600.0
2008-06-04 10:50:00,68.34,68.5,68.34,68.47,65100.0,47.5921,47.7035,47.5921,47.6827,65100.0
2008-06-04 10:55:00,68.46,68.5,68.24,68.28,63700.0,47.6757,47.7035,47.5225,47.5503,63700.0
2008-06-04 11:00:00,68.31,68.4,68.19,68.36,54200.0,47.5712,47.6339,47.4877,47.6061,54200.0
2008-06-04 11:05:00,68.35,68.54,68.35,68.5,61900.0,47.5991,47.7314,47.5991,47.7035,61900.0
2008-06-04 11:10:00,68.5,68.64,68.48,68.5,78200.0,47.7035,47.801,47.6896,47.7035,78200.0
2008-06-04 11:15:00,68.49,68.52,68.46,68.52,34500.0,47.6966,47.7175,47.6757,47.7175,34500.0
2008-06-04 11:20:00,68.52,68.54,68.49,68.53,29000.0,47.7175,47.7314,47.6966,47.7244,29000.0
2008-06-04 11:25:00,68.54,68.88,68.5,68.84,87000.0,47.7314,47.9682,47.7035,47.9403,87000.0
2008-06-04 11:30:00,68.84,68.85,68.6,68.63,31300.0,47.9403,47.9473,47.7732,47.7941,31300.0
2008-06-04 11:35:00,68.64,68.64,68.51,68.55,29000.0,47.801,47.801,47.7105,47.7384,29000.0
2008-06-04 11:40:00,68.55,68.6,68.55,68.58,30100.0,47.7384,47.7732,47.7384,47.7593,30100.0
2008-06-04 11:45:00,68.58,68.6,68.53,68.6,31100.0,47.7593,47.7732,47.7244,47.7732,31100.0
2008-06-04 11:50:00,68.6,68.63,68.56,68.63,21900.0,47.7732,47.7941,47.7453,47.7941,21900.0
2008-06-04 11:55:00,68.63,68.65,68.62,68.62,21500.0,47.7941,47.808,47.7871,47.7871,21500.0
2008-06-04 12:00:00,68.62,68.63,68.39,68.39,29200.0,47.7871,47.7941,47.6269,47.6269,29200.0
2008-06-04 12:05:00,68.4,68.4,68.14,68.2,38500.0,47.6339,47.6339,47.4528,47.4946,38500.0
2008-06-04 12:10:00,68.2,68.37,68.2,68.37,47200.0,47.4946,47.613,47.4946,47.613,47200.0
2008-06-04 12:15:00,68.37,68.5,68.37,68.41,17000.0,47.613,47.7035,47.613,47.6409,17000.0
2008-06-04 12:20:00,68.42,68.42,68.35,68.35,30200.0,47.6478,47.6478,47.5991,47.5991,30200.0
2008-06-04 12:25:00,68.35,68.4,68.3,68.32,17200.0,47.5991,47.6339,47.5643,47.5782,17200.0
2008-06-04 12:30:00,68.3,68.34,68.25,68.33,15000.0,47.5643,47.5921,47.5294,47.5852,15000.0
2008-06-04 12:35:00,68.31,68.32,68.14,68.2,26800.0,47.5712,47.5782,47.4528,47.4946,26800.0
2008-06-04 12:40:00,68.23,68.31,68.08,68.15,24700.0,47.5155,47.5712,47.4111,47.4598,24700.0
2008-06-04 12:45:00,68.16,68.25,68.09,68.1,27700.0,47.4668,47.5294,47.418,47.425,27700.0
2008-06-04 12:50:00,68.11,68.15,67.98,68.07,38600.0,47.432,47.4598,47.3414,47.4041,38600.0
2008-06-04 12:55:00,68.09,68.09,68.0,68.05,29000.0,47.418,47.418,47.3553,47.3902,29000.0
2008-06-04 13:00:00,68.05,68.62,68.0,68.5,251500.0,47.3902,47.7871,47.3553,47.7035,251500.0
2008-06-04 13:05:00,68.5,68.61,68.17,68.22,83500.0,47.7035,47.7802,47.4737,47.5086,83500.0
2008-06-04 13:10:00,68.23,68.35,68.19,68.3,63400.0,47.5155,47.5991,47.4877,47.5643,63400.0
2008-06-04 13:15:00,68.3,68.35,68.22,68.26,40600.0,47.5643,47.5991,47.5086,47.5364,40600.0
2008-06-04 13:20:00,68.26,68.28,68.04,68.18,57900.0,47.5364,47.5503,47.3832,47.4807,57900.0
2008-06-04 13:25:00,68.17,68.24,68.14,68.22,34400.0,47.4737,47.5225,47.4528,47.5086,34400.0
2008-06-04 13:30:00,68.22,68.23,68.11,68.2,43300.0,47.5086,47.5155,47.432,47.4946,43300.0
2008-06-04 13:35:00,68.18,68.2,68.11,68.15,34300.0,47.4807,47.4946,47.432,47.4598,34300.0
2008-06-04 13:40:00,68.15,68.16,67.92,67.97,107000.0,47.4598,47.4668,47.2996,47.3345,107000.0
2008-06-04 13:45:00,68.0,68.0,67.84,67.84,49800.0,47.3553,47.3553,47.2439,47.2439,49800.0
2008-06-04 13:50:00,67.84,68.01,67.78,67.93,55200.0,47.2439,47.3623,47.2021,47.3066,55200.0
2008-06-04 13:55:00,67.92,67.94,67.84,67.86,35200.0,47.2996,47.3136,47.2439,47.2579,35200.0
2008-06-04 14:00:00,67.86,68.0,67.83,67.99,32600.0,47.2579,47.3553,47.237,47.3484,32600.0
2008-06-04 14:05:00,67.98,68.0,67.81,67.84,31200.0,47.3414,47.3553,47.223,47.2439,31200.0
2008-06-04 14:10:00,67.85,67.88,67.58,67.71,36200.0,47.2509,47.2718,47.0629,47.1534,36200.0
2008-06-04 14:15:00,67.71,67.75,67.38,67.48,61500.0,47.1534,47.1812,46.9236,46.9932,61500.0
2008-06-04 14:20:00,67.49,67.55,67.35,67.51,62000.0,47.0002,47.042,46.9027,47.0141,62000.0
2008-06-04 14:25:00,67.52,67.75,67.52,67.63,54500.0,47.0211,47.1812,47.0211,47.0977,54500.0
2008-06-04 14:30:00,67.63,67.92,67.6,67.87,39400.0,47.0977,47.2996,47.0768,47.2648,39400.0
2008-06-04 14:35:00,67.88,68.05,67.88,68.04,45200.0,47.2718,47.3902,47.2718,47.3832,45200.0
2008-06-04 14:40:00,68.04,68.05,67.9,67.94,28200.0,47.3832,47.3902,47.2857,47.3136,28200.0
2008-06-04 14:45:00,67.94,67.95,67.44,67.51,97900.0,47.3136,47.3205,46.9654,47.0141,97900.0
2008-06-04 14:50:00,67.53,67.63,67.3,67.35,113400.0,47.028,47.0977,46.8679,46.9027,113400.0
2008-06-04 14:55:00,67.36,67.54,67.24,67.5,144500.0,46.9097,47.035,46.8261,47.0071,144500.0
2008-06-04 15:00:00,67.52,67.69,67.49,67.65,65000.0,47.0211,47.1395,47.0002,47.1116,65000.0
2008-06-04 15:05:00,67.64,67.89,67.6,67.8,64800.0,47.1046,47.2787,47.0768,47.2161,64800.0
2008-06-04 15:10:00,67.83,68.03,67.73,67.95,68700.0,47.237,47.3762,47.1673,47.3205,68700.0
2008-06-04 15:15:00,67.95,68.54,67.91,67.91,120400.0,47.3205,47.7314,47.2927,47.2927,120400.0
2008-06-04 15:20:00,67.93,68.25,67.9,68.13,35800.0,47.3066,47.5294,47.2857,47.4459,35800.0
2008-06-04 15:25:00,68.13,68.31,68.06,68.21,93400.0,47.4459,47.5712,47.3971,47.5016,93400.0
2008-06-04 15:30:00,68.22,68.28,68.09,68.15,54400.0,47.5086,47.5503,47.418,47.4598,54400.0
2008-06-04 15:35:00,68.14,68.27,68.13,68.22,40100.0,47.4528,47.5434,47.4459,47.5086,40100.0
2008-06-04 15:40:00,68.23,68.29,68.07,68.1,91500.0,47.5155,47.5573,47.4041,47.425,91500.0
2008-06-04 15:45:00,68.09,68.48,68.07,68.4,71900.0,47.418,47.6896,47.4041,47.6339,71900.0
2008-06-04 15:50:00,68.37,68.44,68.06,68.17,76500.0,47.613,47.6618,47.3971,47.4737,76500.0
2008-06-04 15:55:00,68.16,68.3,68.13,68.3,80900.0,47.4668,47.5643,47.4459,47.5643,80900.0
2008-06-05 09:30:00,70.75,71.31,70.5,70.6,280400.0,49.2705,49.6604,49.0964,49.166,280400.0
2008-06-05 09:35:00,70.6,70.66,70.0,70.27,207000.0,49.166,49.2078,48.7482,48.9362,207000.0
2008-06-05 09:40:00,70.27,70.75,70.09,70.42,225800.0,48.9362,49.2705,48.8108,49.0406,225800.0
2008-06-05 09:45:00,70.39,70.69,70.35,70.57,86200.0,49.0197,49.2287,48.9919,49.1451,86200.0
2008-06-05 09:50:00,70.57,70.67,70.0,70.0,109500.0,49.1451,49.2147,48.7482,48.7482,109500.0
2008-06-05 09:55:00,70.0,70.36,69.98,70.18,78100.0,48.7482,48.9989,48.7342,48.8735,78100.0
2008-06-05 10:00:00,70.18,70.18,69.5,69.5,101700.0,48.8735,48.8735,48.4,48.4,101700.0
2008-06-05 10:05:00,69.55,69.88,69.4,69.85,119600.0,48.4348,48.6646,48.3303,48.6437,119600.0
2008-06-05 10:10:00,69.9,70.07,69.68,69.92,45900.0,48.6785,48.7969,48.5253,48.6924,45900.0
2008-06-05 10:15:00,69.92,70.2,69.92,70.11,47800.0,48.6924,48.8874,48.6924,48.8248,47800.0
2008-06-05 10:20:00,70.13,70.15,70.0,70.13,52000.0,48.8387,48.8526,48.7482,48.8387,52000.0
2008-06-05 10:25:00,70.12,70.52,70.08,70.52,60800.0,48.8317,49.1103,48.8039,49.1103,60800.0
2008-06-05 10:30:00,70.5,70.63,70.44,70.51,31500.0,49.0964,49.1869,49.0546,49.1033,31500.0
2008-06-05 10:35:00,70.5,70.62,70.37,70.51,61500.0,49.0964,49.1799,49.0058,49.1033,61500.0
2008-06-05 10:40:00,70.51,70.79,70.46,70.77,61600.0,49.1033,49.2983,49.0685,49.2844,61600.0
2008-06-05 10:45:00,70.8,70.92,70.7,70.88,45700.0,49.3053,49.3888,49.2356,49.361,45700.0
2008-06-05 10:50:00,70.89,70.96,70.64,70.68,29600.0,49.3679,49.4167,49.1938,49.2217,29600.0
2008-06-05 10:55:00,70.7,70.75,70.64,70.7,20000.0,49.2356,49.2705,49.1938,49.2356,20000.0
2008-06-05 11:00:00,70.72,70.87,70.68,70.82,15900.0,49.2496,49.354,49.2217,49.3192,15900.0
2008-06-05 11:05:00,70.84,70.88,70.52,70.62,24000.0,49.3331,49.361,49.1103,49.1799,24000.0
2008-06-05 11:10:00,70.65,70.72,70.62,70.72,10900.0,49.2008,49.2496,49.1799,49.2496,10900.0
2008-06-05 11:15:00,70.72,70.86,70.66,70.81,22100.0,49.2496,49.3471,49.2078,49.3122,22100.0
2008-06-05 11:20:00,70.8,70.84,70.53,70.6,16000.0,49.3053,49.3331,49.1172,49.166,16000.0
2008-06-05 11:25:00,70.61,70.8,70.61,70.8,14700.0,49.173,49.3053,49.173,49.3053,14700.0
2008-06-05 11:30:00,70.76,70.77,70.5,70.5,13200.0,49.2774,49.2844,49.0964,49.0964,13200.0
2008-06-05 11:35:00,70.53,70.64,70.52,70.54,13800.0,49.1172,49.1938,49.1103,49.1242,13800.0
2008-06-05 11:40:00,70.55,70.55,70.37,70.47,27100.0,49.1312,49.1312,49.0058,49.0755,27100.0
2008-06-05 11:45:00,70.45,70.52,70.39,70.43,7300.0,49.0615,49.1103,49.0197,49.0476,7300.0
2008-06-05 11:50:00,70.39,70.57,70.39,70.53,50100.0,49.0197,49.1451,49.0197,49.1172,50100.0
2008-06-05 11:55:00,70.51,70.52,70.31,70.38,21100.0,49.1033,49.1103,48.964,49.0128,21100.0
2008-06-05 12:00:00,70.37,70.51,70.34,70.46,25000.0,49.0058,49.1033,48.9849,49.0685,25000.0
2008-06-05 12:05:00,70.41,70.41,70.24,70.25,20800.0,49.0337,49.0337,48.9153,48.9223,20800.0
2008-06-05 12:10:00,70.25,70.31,70.19,70.26,33700.0,48.9223,48.964,48.8805,48.9292,33700.0
2008-06-05 12:15:00,70.26,70.36,70.21,70.22,13300.0,48.9292,48.9989,48.8944,48.9014,13300.0
2008-06-05 12:20:00,70.22,70.36,70.2,70.27,26500.0,48.9014,48.9989,48.8874,48.9362,26500.0
2008-06-05 12:25:00,70.3,70.42,70.24,70.39,10900.0,48.9571,49.0406,48.9153,49.0197,10900.0
2008-06-05 12:30:00,70.4,70.6,70.37,70.55,13800.0,49.0267,49.166,49.0058,49.1312,13800.0
2008-06-05 12:35:00,70.55,70.74,70.5,70.74,34000.0,49.1312,49.2635,49.0964,49.2635,34000.0
2008-06-05 12:40:00,70.72,70.77,70.67,70.77,26900.0,49.2496,49.2844,49.2147,49.2844,26900.0
2008-06-05 12:45:00,70.77,70.88,70.75,70.88,20700.0,49.2844,49.361,49.2705,49.361,20700.0
2008-06-05 12:50:00,70.88,70.95,70.78,70.85,36000.0,49.361,49.4097,49.2913,49.3401,36000.0
2008-06-05 12:55:00,70.85,70.93,70.79,70.8,15700.0,49.3401,49.3958,49.2983,49.3053,15700.0
2008-06-05 13:00:00,70.8,70.9,70.76,70.89,20200.0,49.3053,49.3749,49.2774,49.3679,20200.0
2008-06-05 13:05:00,70.89,70.98,70.85,70.89,20900.0,49.3679,49.4306,49.3401,49.3679,20900.0
2008-06-05 13:10:00,70.88,70.94,70.72,70.73,30700.0,49.361,49.4028,49.2496,49.2565,30700.0
2008-06-05 13:15:00,70.72,70.85,70.7,70.79,47200.0,49.2496,49.3401,49.2356,49.2983,47200.0
2008-06-05 13:20:00,70.79,70.82,70.45,70.48,22500.0,49.2983,49.3192,49.0615,49.0824,22500.0
2008-06-05 13:25:00,70.5,70.56,70.4,70.48,35300.0,49.0964,49.1381,49.0267,49.0824,35300.0
2008-06-05 13:30:00,70.49,70.54,70.42,70.48,18500.0,49.0894,49.1242,49.0406,49.0824,18500.0
2008-06-05 13:35:00,70.49,70.6,70.41,70.5,13300.0,49.0894,49.166,49.0337,49.0964,13300.0
2008-06-05 13:40:00,70.52,70.63,70.46,70.63,23600.0,49.1103,49.1869,49.0685,49.1869,23600.0
2008-06-05 13:45:00,70.65,70.66,70.44,70.49,12000.0,49.2008,49.2078,49.0546,49.0894,12000.0
2008-06-05 13:50:00,70.5,70.5,70.27,70.34,21800.0,49.0964,49.0964,48.9362,48.9849,21800.0
2008-06-05 13:55:00,70.31,70.45,70.27,70.39,26600.0,48.964,49.0615,48.9362,49.0197,26600.0
2008-06-05 14:00:00,70.39,70.47,70.22,70.26,26800.0,49.0197,49.0755,48.9014,48.9292,26800.0
2008-06-05 14:05:00,70.25,70.29,70.16,70.18,20500.0,48.9223,48.9501,48.8596,48.8735,20500.0
2008-06-05 14:10:00,70.21,70.34,70.16,70.3,33600.0,48.8944,48.9849,48.8596,48.9571,33600.0
2008-06-05 14:15:00,70.3,70.31,70.17,70.23,28800.0,48.9571,48.964,48.8665,48.9083,28800.0
2008-06-05 14:20:00,70.18,70.24,69.84,69.86,65800.0,48.8735,48.9153,48.6367,48.6507,65800.0
2008-06-05 14:25:00,69.85,70.05,69.76,70.03,64600.0,48.6437,48.783,48.581,48.769,64600.0
2008-06-05 14:30:00,70.05,70.1,69.81,69.85,45300.0,48.783,48.8178,48.6158,48.6437,45300.0
2008-06-05 14:35:00,69.92,70.1,69.91,70.1,24700.0,48.6924,48.8178,48.6855,48.8178,24700.0
2008-06-05 14:40:00,70.13,70.2,69.93,70.08,32100.0,48.8387,48.8874,48.6994,48.8039,32100.0
2008-06-05 14:45:00,70.07,70.17,70.04,70.08,20100.0,48.7969,48.8665,48.776,48.8039,20100.0
2008-06-05 14:50:00,70.07,70.07,69.9,70.0,24300.0,48.7969,48.7969,48.6785,48.7482,24300.0
2008-06-05 14:55:00,70.02,70.14,69.95,70.08,20300.0,48.7621,48.8456,48.7133,48.8039,20300.0
2008-06-05 15:00:00,70.11,70.16,70.03,70.13,16300.0,48.8248,48.8596,48.769,48.8387,16300.0
2008-06-05 15:05:00,70.14,70.19,70.01,70.14,44500.0,48.8456,48.8805,48.7551,48.8456,44500.0
2008-06-05 15:10:00,70.1,70.26,70.04,70.15,42700.0,48.8178,48.9292,48.776,48.8526,42700.0
2008-06-05 15:15:00,70.17,70.18,70.02,70.05,23300.0,48.8665,48.8735,48.7621,48.783,23300.0
2008-06-05 15:20:00,70.06,70.09,69.99,70.0,50600.0,48.7899,48.8108,48.7412,48.7482,50600.0
2008-06-05 15:25:00,70.0,70.08,69.92,70.05,58800.0,48.7482,48.8039,48.6924,48.783,58800.0
2008-06-05 15:30:00,70.04,70.04,69.92,69.97,50600.0,48.776,48.776,48.6924,48.7273,50600.0
2008-06-05 15:35:00,69.99,70.06,69.96,69.96,62400.0,48.7412,48.7899,48.7203,48.7203,62400.0
2008-06-05 15:40:00,69.98,70.11,69.97,70.04,77200.0,48.7342,48.8248,48.7273,48.776,77200.0
2008-06-05 15:45:00,70.01,70.25,70.01,70.24,54600.0,48.7551,48.9223,48.7551,48.9153,54600.0
2008-06-05 15:50:00,70.24,70.33,70.08,70.08,66700.0,48.9153,48.978,48.8039,48.8039,66700.0
2008-06-05 15:55:00,70.09,70.29,70.08,70.14,122300.0,48.8108,48.9501,48.8039,48.8456,122300.0
2008-06-06 09:30:00,69.72,69.72,68.06,68.16,55500.0,48.5532,48.5532,47.3971,47.4668,55500.0
2008-06-06 09:35:00,68.22,68.83,68.14,68.67,47900.0,47.5086,47.9334,47.4528,47.8219,47900.0
2008-06-06 09:40:00,68.7,68.73,68.33,68.33,63100.0,47.8428,47.8637,47.5852,47.5852,63100.0
2008-06-06 09:45:00,68.3,68.9,68.23,68.9,62800.0,47.5643,47.9821,47.5155,47.9821,62800.0
2008-06-06 09:50:00,68.27,68.36,68.03,68.27,47300.0,47.5434,47.6061,47.3762,47.5434,47300.0
2008-06-06 09:55:00,68.27,68.54,68.26,68.38,32000.0,47.5434,47.7314,47.5364,47.62,32000.0
2008-06-06 10:00:00,68.37,68.66,68.17,68.39,53000.0,47.613,47.815,47.4737,47.6269,53000.0
2008-06-06 10:05:00,68.45,68.45,68.04,68.09,33300.0,47.6687,47.6687,47.3832,47.418,33300.0
2008-06-06 10:10:00,68.09,68.45,68.05,68.45,20800.0,47.418,47.6687,47.3902,47.6687,20800.0
2008-06-06 10:15:00,68.43,68.51,68.33,68.51,17900.0,47.6548,47.7105,47.5852,47.7105,17900.0
2008-06-06 10:20:00,68.52,68.7,68.45,68.54,16700.0,47.7175,47.8428,47.6687,47.7314,16700.0
2008-06-06 10:25:00,68.52,68.65,68.43,68.56,19700.0,47.7175,47.808,47.6548,47.7453,19700.0
2008-06-06 10:30:00,68.57,68.75,68.47,68.64,20500.0,47.7523,47.8776,47.6827,47.801,20500.0
2008-06-06 10:35:00,68.62,68.68,68.47,68.48,22500.0,47.7871,47.8289,47.6827,47.6896,22500.0
2008-06-06 10:40:00,68.45,68.65,68.38,68.5,36400.0,47.6687,47.808,47.62,47.7035,36400.0
2008-06-06 10:45:00,68.46,68.67,68.46,68.63,31200.0,47.6757,47.8219,47.6757,47.7941,31200.0
2008-06-06 10:50:00,68.64,68.65,68.4,68.45,20800.0,47.801,47.808,47.6339,47.6687,20800.0
2008-06-06 10:55:00,68.42,68.47,68.23,68.23,22300.0,47.6478,47.6827,47.5155,47.5155,22300.0
2008-06-06 11:00:00,68.21,68.25,68.06,68.11,26800.0,47.5016,47.5294,47.3971,47.432,26800.0
2008-06-06 11:05:00,68.14,68.16,67.93,68.0,41300.0,47.4528,47.4668,47.3066,47.3553,41300.0
2008-06-06 11:10:00,68.0,68.08,67.87,67.95,35900.0,47.3553,47.4111,47.2648,47.3205,35900.0
2008-06-06 11:15:00,67.95,68.16,67.77,68.16,51700.0,47.3205,47.4668,47.1952,47.4668,51700.0
2008-06-06 11:20:00,68.16,68.2,68.02,68.03,18300.0,47.4668,47.4946,47.3693,47.3762,18300.0
2008-06-06 11:25:00,68.03,68.1,67.89,67.98,21000.0,47.3762,47.425,47.2787,47.3414,21000.0
2008-06-06 11:30:00,67.96,68.06,67.94,68.04,18700.0,47.3275,47.3971,47.3136,47.3832,18700.0
2008-06-06 11:35:00,68.02,68.28,67.96,68.11,23900.0,47.3693,47.5503,47.3275,47.432,23900.0
2008-06-06 11:40:00,68.09,68.21,68.03,68.12,21100.0,47.418,47.5016,47.3762,47.4389,21100.0
2008-06-06 11:45:00,68.12,68.22,68.07,68.11,28300.0,47.4389,47.5086,47.4041,47.432,28300.0
2008-06-06 11:50:00,68.13,68.33,68.1,68.25,17600.0,47.4459,47.5852,47.425,47.5294,17600.0
2008-06-06 11:55:00,68.23,68.26,68.1,68.21,11000.0,47.5155,47.5364,47.425,47.5016,11000.0
2008-06-06 12:00:00,68.18,68.21,68.1,68.15,14600.0,47.4807,47.5016,47.425,47.4598,14600.0
2008-06-06 12:05:00,68.15,68.19,68.03,68.13,21500.0,47.4598,47.4877,47.3762,47.4459,21500.0
2008-06-06 12:10:00,68.1,68.32,68.1,68.19,27500.0,47.425,47.5782,47.425,47.4877,27500.0
2008-06-06 12:15:00,68.18,68.35,68.14,68.26,12500.0,47.4807,47.5991,47.4528,47.5364,12500.0
2008-06-06 12:20:00,68.23,68.29,68.1,68.14,12400.0,47.5155,47.5573,47.425,47.4528,12400.0
2008-06-06 12:25:00,68.13,68.13,68.0,68.1,15000.0,47.4459,47.4459,47.3553,47.425,15000.0
2008-06-06 12:30:00,68.11,68.17,68.05,68.11,15500.0,47.432,47.4737,47.3902,47.432,15500.0
2008-06-06 12:35:00,68.11,68.28,68.1,68.22,17900.0,47.432,47.5503,47.425,47.5086,17900.0
2008-06-06 12:40:00,68.2,68.22,68.1,68.15,15700.0,47.4946,47.5086,47.425,47.4598,15700.0
2008-06-06 12:45:00,68.13,68.21,68.1,68.15,12800.0,47.4459,47.5016,47.425,47.4598,12800.0
2008-06-06 12:50:00,68.15,68.15,68.01,68.15,36300.0,47.4598,47.4598,47.3623,47.4598,36300.0
2008-06-06 12:55:00,68.13,68.15,68.05,68.13,12700.0,47.4459,47.4598,47.3902,47.4459,12700.0
2008-06-06 13:00:00,68.13,68.19,67.91,68.0,40400.0,47.4459,47.4877,47.2927,47.3553,40400.0
2008-06-06 13:05:00,67.98,68.05,67.91,67.92,52600.0,47.3414,47.3902,47.2927,47.2996,52600.0
2008-06-06 13:10:00,67.93,68.01,67.77,67.82,27100.0,47.3066,47.3623,47.1952,47.23,27100.0
2008-06-06 13:15:00,67.81,67.86,67.61,67.61,25600.0,47.223,47.2579,47.0838,47.0838,25600.0
2008-06-06 13:20:00,67.61,67.85,67.51,67.85,49200.0,47.0838,47.2509,47.0141,47.2509,49200.0
2008-06-06 13:25:00,67.83,67.88,67.72,67.83,22400.0,47.237,47.2718,47.1604,47.237,22400.0
2008-06-06 13:30:00,67.83,67.84,67.64,67.65,29300.0,47.237,47.2439,47.1046,47.1116,29300.0
2008-06-06 13:35:00,67.65,67.86,67.5,67.55,51000.0,47.1116,47.2579,47.0071,47.042,51000.0
2008-06-06 13:40:00,67.54,67.66,67.5,67.52,9000.0,47.035,47.1186,47.0071,47.0211,9000.0
2008-06-06 13:45:00,67.53,67.61,67.43,67.52,36400.0,47.028,47.0838,46.9584,47.0211,36400.0
2008-06-06 13:50:00,67.51,67.54,67.33,67.51,29800.0,47.0141,47.035,46.8888,47.0141,29800.0
2008-06-06 13:55:00,67.52,67.52,67.39,67.52,26300.0,47.0211,47.0211,46.9305,47.0211,26300.0
2008-06-06 14:00:00,67.51,67.56,67.35,67.47,26500.0,47.0141,47.0489,46.9027,46.9863,26500.0
2008-06-06 14:05:00,67.42,67.48,67.19,67.21,33700.0,46.9514,46.9932,46.7913,46.8052,33700.0
2008-06-06 14:10:00,67.26,67.29,67.01,67.01,28300.0,46.84,46.8609,46.6659,46.6659,28300.0
2008-06-06 14:15:00,67.04,67.14,67.0,67.05,48200.0,46.6868,46.7564,46.6589,46.6938,48200.0
2008-06-06 14:20:00,67.07,67.31,67.07,67.29,50500.0,46.7077,46.8748,46.7077,46.8609,50500.0
2008-06-06 14:25:00,67.28,67.43,67.15,67.39,49100.0,46.8539,46.9584,46.7634,46.9305,49100.0
2008-06-06 14:30:00,67.35,67.55,67.33,67.36,31600.0,46.9027,47.042,46.8888,46.9097,31600.0
2008-06-06 14:35:00,67.33,67.37,67.16,67.24,33000.0,46.8888,46.9166,46.7704,46.8261,33000.0
2008-06-06 14:40:00,67.27,67.39,67.19,67.29,43200.0,46.847,46.9305,46.7913,46.8609,43200.0
2008-06-06 14:45:00,67.29,67.42,67.27,67.31,22800.0,46.8609,46.9514,46.847,46.8748,22800.0
2008-06-06 14:50:00,67.33,67.38,67.22,67.29,34700.0,46.8888,46.9236,46.8122,46.8609,34700.0
2008-06-06 14:55:00,67.28,67.43,67.19,67.19,25700.0,46.8539,46.9584,46.7913,46.7913,25700.0
2008-06-06 15:00:00,67.22,67.44,67.22,67.42,28000.0,46.8122,46.9654,46.8122,46.9514,28000.0
2008-06-06 15:05:00,67.42,67.8,67.42,67.8,44800.0,46.9514,47.2161,46.9514,47.2161,44800.0
2008-06-06 15:10:00,67.78,68.0,67.63,67.67,85700.0,47.2021,47.3553,47.0977,47.1255,85700.0
2008-06-06 15:15:00,67.7,67.73,67.42,67.48,54000.0,47.1464,47.1673,46.9514,46.9932,54000.0
2008-06-06 15:20:00,67.47,67.62,67.4,67.43,42900.0,46.9863,47.0907,46.9375,46.9584,42900.0
2008-06-06 15:25:00,67.45,67.48,67.22,67.45,38400.0,46.9723,46.9932,46.8122,46.9723,38400.0
2008-06-06 15:30:00,67.45,67.55,67.33,67.38,53100.0,46.9723,47.042,46.8888,46.9236,53100.0
2008-06-06 15:35:00,67.38,67.56,67.29,67.42,38900.0,46.9236,47.0489,46.8609,46.9514,38900.0
2008-06-06 15:40:00,67.41,67.45,67.29,67.44,73300.0,46.9445,46.9723,46.8609,46.9654,73300.0
2008-06-06 15:45:00,67.42,67.46,67.26,67.39,70900.0,46.9514,46.9793,46.84,46.9305,70900.0
2008-06-06 15:50:00,67.38,67.63,67.32,67.51,100000.0,46.9236,47.0977,46.8818,47.0141,100000.0
2008-06-06 15:55:00,67.48,67.56,67.34,67.4,67800.0,46.9932,47.0489,46.8957,46.9375,67800.0
2008-06-09 09:30:00,67.73,68.09,66.65,66.65,70900.0,47.1673,47.418,46.4152,46.4152,70900.0
2008-06-09 09:35:00,66.65,67.21,66.65,67.19,40000.0,46.4152,46.8052,46.4152,46.7913,40000.0
2008-06-09 09:40:00,67.19,67.32,67.11,67.15,67500.0,46.7913,46.8818,46.7355,46.7634,67500.0
2008-06-09 09:45:00,67.1,67.17,67.03,67.05,70400.0,46.7286,46.7773,46.6798,46.6938,70400.0
2008-06-09 09:50:00,67.06,67.49,66.99,67.45,31300.0,46.7007,47.0002,46.652,46.9723,31300.0
2008-06-09 09:55:00,67.46,67.67,67.38,67.56,25500.0,46.9793,47.1255,46.9236,47.0489,25500.0
2008-06-09 10:00:00,67.59,68.06,67.59,67.65,44700.0,47.0698,47.3971,47.0698,47.1116,44700.0
2008-06-09 10:05:00,67.68,67.95,67.64,67.78,16400.0,47.1325,47.3205,47.1046,47.2021,16400.0
2008-06-09 10:10:00,67.75,68.17,67.73,68.17,23800.0,47.1812,47.4737,47.1673,47.4737,23800.0
2008-06-09 10:15:00,68.15,68.44,67.92,67.97,31400.0,47.4598,47.6618,47.2996,47.3345,31400.0
2008-06-09 10:20:00,67.97,67.99,67.54,67.69,23000.0,47.3345,47.3484,47.035,47.1395,23000.0
2008-06-09 10:25:00,67.75,67.83,67.58,67.7,21200.0,47.1812,47.237,47.0629,47.1464,21200.0
2008-06-09 10:30:00,67.66,67.83,67.49,67.58,25100.0,47.1186,47.237,47.0002,47.0629,25100.0
2008-06-09 10:35:00,67.6,67.69,67.48,67.49,19700.0,47.0768,47.1395,46.9932,47.0002,19700.0
2008-06-09 10:40:00,67.54,67.6,67.47,67.5,17600.0,47.035,47.0768,46.9863,47.0071,17600.0
2008-06-09 10:45:00,67.5,67.67,67.47,67.66,20000.0,47.0071,47.1255,46.9863,47.1186,20000.0
2008-06-09 10:50:00,67.64,67.68,67.47,67.56,22700.0,47.1046,47.1325,46.9863,47.0489,22700.0
2008-06-09 10:55:00,67.53,67.58,67.48,67.52,11800.0,47.028,47.0629,46.9932,47.0211,11800.0
2008-06-09 11:00:00,67.52,67.69,67.5,67.66,9600.0,47.0211,47.1395,47.0071,47.1186,9600.0
2008-06-09 11:05:00,67.66,67.7,67.66,67.66,17700.0,47.1186,47.1464,47.1186,47.1186,17700.0
2008-06-09 11:10:00,67.67,67.9,67.67,67.86,10000.0,47.1255,47.2857,47.1255,47.2579,10000.0
2008-06-09 11:15:00,67.87,67.97,67.86,67.92,18400.0,47.2648,47.3345,47.2579,47.2996,18400.0
2008-06-09 11:20:00,67.92,68.26,67.9,68.26,19000.0,47.2996,47.5364,47.2857,47.5364,19000.0
2008-06-09 11:25:00,68.24,68.25,68.12,68.13,10800.0,47.5225,47.5294,47.4389,47.4459,10800.0
2008-06-09 11:30:00,68.12,68.3,68.12,68.17,10000.0,47.4389,47.5643,47.4389,47.4737,10000.0
2008-06-09 11:35:00,68.17,68.18,68.05,68.06,8100.0,47.4737,47.4807,47.3902,47.3971,8100.0
2008-06-09 11:40:00,68.06,68.09,68.0,68.02,6700.0,47.3971,47.418,47.3553,47.3693,6700.0
2008-06-09 11:45:00,68.0,68.02,67.89,67.91,6700.0,47.3553,47.3693,47.2787,47.2927,6700.0
2008-06-09 11:50:00,67.92,67.92,67.72,67.72,8500.0,47.2996,47.2996,47.1604,47.1604,8500.0
2008-06-09 11:55:00,67.73,67.83,67.73,67.83,5600.0,47.1673,47.237,47.1673,47.237,5600.0
2008-06-09 12:00:00,67.81,67.85,67.72,67.74,10600.0,47.223,47.2509,47.1604,47.1743,10600.0
2008-06-09 12:05:00,67.71,67.71,67.65,67.69,7100.0,47.1534,47.1534,47.1116,47.1395,7100.0
2008-06-09 12:10:00,67.69,67.74,67.67,67.71,7300.0,47.1395,47.1743,47.1255,47.1534,7300.0
2008-06-09 12:15:00,67.73,67.73,67.7,67.7,4700.0,47.1673,47.1673,47.1464,47.1464,4700.0
2008-06-09 12:20:00,67.7,67.83,67.7,67.81,8500.0,47.1464,47.237,47.1464,47.223,8500.0
2008-06-09 12:25:00,67.81,67.81,67.75,67.75,3700.0,47.223,47.223,47.1812,47.1812,3700.0
2008-06-09 12:30:00,67.74,67.74,67.69,67.69,5100.0,47.1743,47.1743,47.1395,47.1395,5100.0
2008-06-09 12:35:00,67.69,67.71,67.65,67.71,5500.0,47.1395,47.1534,47.1116,47.1534,5500.0
2008-06-09 12:40:00,67.72,67.81,67.72,67.79,7900.0,47.1604,47.223,47.1604,47.2091,7900.0
2008-06-09 12:45:00,67.75,67.79,67.68,67.69,7600.0,47.1812,47.2091,47.1325,47.1395,7600.0
2008-06-09 12:50:00,67.69,67.83,67.65,67.74,21500.0,47.1395,47.237,47.1116,47.1743,21500.0
2008-06-09 12:55:00,67.69,67.75,67.62,67.74,6100.0,47.1395,47.1812,47.0907,47.1743,6100.0
2008-06-09 13:00:00,67.73,67.73,67.59,67.64,6400.0,47.1673,47.1673,47.0698,47.1046,6400.0
2008-06-09 13:05:00,67.6,67.63,67.5,67.59,24200.0,47.0768,47.0977,47.0071,47.0698,24200.0
2008-06-09 13:10:00,67.6,67.6,67.46,67.49,12000.0,47.0768,47.0768,46.9793,47.0002,12000.0
2008-06-09 13:15:00,67.5,67.5,67.34,67.36,19700.0,47.0071,47.0071,46.8957,46.9097,19700.0
2008-06-09 13:20:00,67.39,67.5,67.36,67.5,35200.0,46.9305,47.0071,46.9097,47.0071,35200.0
2008-06-09 13:25:00,67.5,67.65,67.5,67.56,11300.0,47.0071,47.1116,47.0071,47.0489,11300.0
2008-06-09 13:30:00,67.58,67.61,67.51,67.51,5500.0,47.0629,47.0838,47.0141,47.0141,5500.0
2008-06-09 13:35:00,67.51,67.56,67.47,67.48,10300.0,47.0141,47.0489,46.9863,46.9932,10300.0
2008-06-09 13:40:00,67.49,67.5,67.33,67.38,62200.0,47.0002,47.0071,46.8888,46.9236,62200.0
2008-06-09 13:45:00,67.38,67.46,67.27,67.27,19600.0,46.9236,46.9793,46.847,46.847,19600.0
2008-06-09 13:50:00,67.25,67.28,67.03,67.19,45100.0,46.833,46.8539,46.6798,46.7913,45100.0
2008-06-09 13:55:00,67.17,67.33,67.13,67.31,38800.0,46.7773,46.8888,46.7495,46.8748,38800.0
2008-06-09 14:00:00,67.31,67.38,67.21,67.3,70300.0,46.8748,46.9236,46.8052,46.8679,70300.0
2008-06-09 14:05:00,67.3,67.32,67.07,67.19,50300.0,46.8679,46.8818,46.7077,46.7913,50300.0
2008-06-09 14:10:00,67.21,67.21,67.05,67.06,43500.0,46.8052,46.8052,46.6938,46.7007,43500.0
2008-06-09 14:15:00,67.08,67.08,66.93,67.06,25700.0,46.7147,46.7147,46.6102,46.7007,25700.0
2008-06-09 14:20:00,67.07,67.14,66.93,67.08,37800.0,46.7077,46.7564,46.6102,46.7147,37800.0
2008-06-09 14:25:00,67.1,67.59,67.1,67.52,57400.0,46.7286,47.0698,46.7286,47.0211,57400.0
2008-06-09 14:30:00,67.51,67.51,67.31,67.37,30500.0,47.0141,47.0141,46.8748,46.9166,30500.0
2008-06-09 14:35:00,67.37,67.49,67.25,67.4,31900.0,46.9166,47.0002,46.833,46.9375,31900.0
2008-06-09 14:40:00,67.35,67.37,67.03,67.04,18500.0,46.9027,46.9166,46.6798,46.6868,18500.0
2008-06-09 14:45:00,67.06,67.32,67.06,67.3,21600.0,46.7007,46.8818,46.7007,46.8679,21600.0
2008-06-09 14:50:00,67.29,67.33,67.08,67.08,13200.0,46.8609,46.8888,46.7147,46.7147,13200.0
2008-06-09 14:55:00,67.09,67.16,67.02,67.06,14900.0,46.7216,46.7704,46.6729,46.7007,14900.0
2008-06-09 15:00:00,67.07,67.17,66.97,66.98,32800.0,46.7077,46.7773,46.6381,46.645,32800.0
2008-06-09 15:05:00,66.99,67.27,66.94,67.12,81300.0,46.652,46.847,46.6172,46.7425,81300.0
2008-06-09 15:10:00,67.1,67.29,67.07,67.08,26600.0,46.7286,46.8609,46.7077,46.7147,26600.0
2008-06-09 15:15:00,67.11,67.24,67.01,67.11,19900.0,46.7355,46.8261,46.6659,46.7355,19900.0
2008-06-09 15:20:00,67.15,67.25,66.99,67.04,31400.0,46.7634,46.833,46.652,46.6868,31400.0
2008-06-09 15:25:00,67.06,67.17,67.04,67.09,36100.0,46.7007,46.7773,46.6868,46.7216,36100.0
2008-06-09 15:30:00,67.1,67.26,67.04,67.18,74300.0,46.7286,46.84,46.6868,46.7843,74300.0
2008-06-09 15:35:00,67.18,67.3,67.14,67.28,77900.0,46.7843,46.8679,46.7564,46.8539,77900.0
2008-06-09 15:40:00,67.26,67.57,67.22,67.54,61000.0,46.84,47.0559,46.8122,47.035,61000.0
2008-06-09 15:45:00,67.55,67.62,67.52,67.57,49500.0,47.042,47.0907,47.0211,47.0559,49500.0
2008-06-09 15:50:00,67.54,67.6,67.42,67.48,70900.0,47.035,47.0768,46.9514,46.9932,70900.0
2008-06-09 15:55:00,67.47,67.59,67.46,67.55,56800.0,46.9863,47.0698,46.9793,47.042,56800.0
2008-06-10 09:30:00,66.97,67.23,66.77,67.13,32200.0,46.6381,46.8191,46.4988,46.7495,32200.0
2008-06-10 09:35:00,67.15,67.59,67.13,67.45,33900.0,46.7634,47.0698,46.7495,46.9723,33900.0
2008-06-10 09:40:00,67.49,67.93,67.41,67.54,32100.0,47.0002,47.3066,46.9445,47.035,32100.0
2008-06-10 09:45:00,67.55,67.6,67.26,67.36,21200.0,47.042,47.0768,46.84,46.9097,21200.0
2008-06-10 09:50:00,67.37,67.65,67.37,67.52,12600.0,46.9166,47.1116,46.9166,47.0211,12600.0
2008-06-10 09:55:00,67.53,67.65,67.33,67.59,41300.0,47.028,47.1116,46.8888,47.0698,41300.0
2008-06-10 10:00:00,67.59,67.61,67.46,67.55,32200.0,47.0698,47.0838,46.9793,47.042,32200.0
2008-06-10 10:05:00,67.57,67.58,67.44,67.58,22700.0,47.0559,47.0629,46.9654,47.0629,22700.0
2008-06-10 10:10:00,67.55,67.86,67.55,67.86,38800.0,47.042,47.2579,47.042,47.2579,38800.0
2008-06-10 10:15:00,67.8,68.06,67.79,68.05,48300.0,47.2161,47.3971,47.2091,47.3902,48300.0
2008-06-10 10:20:00,68.05,68.05,67.86,67.97,56000.0,47.3902,47.3902,47.2579,47.3345,56000.0
2008-06-10 10:25:00,67.94,68.08,67.92,67.98,29500.0,47.3136,47.4111,47.2996,47.3414,29500.0
2008-06-10 10:30:00,67.96,67.96,67.76,67.81,25300.0,47.3275,47.3275,47.1882,47.223,25300.0
2008-06-10 10:35:00,67.8,67.89,67.51,67.69,36700.0,47.2161,47.2787,47.0141,47.1395,36700.0
2008-06-10 10:40:00,67.69,68.05,67.69,68.03,48100.0,47.1395,47.3902,47.1395,47.3762,48100.0
2008-06-10 10:45:00,68.02,68.22,68.01,68.21,30100.0,47.3693,47.5086,47.3623,47.5016,30100.0
2008-06-10 10:50:00,68.18,68.22,67.93,67.99,33100.0,47.4807,47.5086,47.3066,47.3484,33100.0
2008-06-10 10:55:00,67.98,68.11,67.81,67.88,40900.0,47.3414,47.432,47.223,47.2718,40900.0
2008-06-10 11:00:00,67.92,68.12,67.72,67.83,22900.0,47.2996,47.4389,47.1604,47.237,22900.0
2008-06-10 11:05:00,67.79,67.83,67.63,67.8,22600.0,47.2091,47.237,47.0977,47.2161,22600.0
2008-06-10 11:10:00,67.82,67.85,67.69,67.79,13700.0,47.23,47.2509,47.1395,47.2091,13700.0
2008-06-10 11:15:00,67.74,67.97,67.71,67.97,17900.0,47.1743,47.3345,47.1534,47.3345,17900.0
2008-06-10 11:20:00,67.93,68.05,67.84,68.05,8500.0,47.3066,47.3902,47.2439,47.3902,8500.0
2008-06-10 11:25:00,68.03,68.17,67.93,67.98,16500.0,47.3762,47.4737,47.3066,47.3414,16500.0
2008-06-10 11:30:00,68.01,68.07,67.91,67.96,16300.0,47.3623,47.4041,47.2927,47.3275,16300.0
2008-06-10 11:35:00,67.96,68.05,67.9,68.01,10500.0,47.3275,47.3902,47.2857,47.3623,10500.0
2008-06-10 11:40:00,68.07,68.22,67.98,68.22,11200.0,47.4041,47.5086,47.3414,47.5086,11200.0
2008-06-10 11:45:00,68.21,68.54,68.21,68.48,32800.0,47.5016,47.7314,47.5016,47.6896,32800.0
2008-06-10 11:50:00,68.49,68.5,68.34,68.41,19300.0,47.6966,47.7035,47.5921,47.6409,19300.0
2008-06-10 11:55:00,68.43,68.5,68.29,68.32,33400.0,47.6548,47.7035,47.5573,47.5782,33400.0
2008-06-10 12:00:00,68.32,68.36,68.13,68.35,19900.0,47.5782,47.6061,47.4459,47.5991,19900.0
2008-06-10 12:05:00,68.39,68.5,68.29,68.36,19600.0,47.6269,47.7035,47.5573,47.6061,19600.0
2008-06-10 12:10:00,68.37,68.69,68.35,68.56,28900.0,47.613,47.8359,47.5991,47.7453,28900.0
2008-06-10 12:15:00,68.56,68.79,68.52,68.55,33100.0,47.7453,47.9055,47.7175,47.7384,33100.0
2008-06-10 12:20:00,68.6,68.94,68.55,68.84,30900.0,47.7732,48.01,47.7384,47.9403,30900.0
2008-06-10 12:25:00,68.85,68.93,68.8,68.88,35100.0,47.9473,48.003,47.9125,47.9682,35100.0
2008-06-10 12:30:00,68.9,69.27,68.87,69.23,77900.0,47.9821,48.2398,47.9612,48.2119,77900.0
2008-06-10 12:35:00,69.24,69.38,69.12,69.25,36900.0,48.2189,48.3164,48.1353,48.2259,36900.0
2008-06-10 12:40:00,69.26,69.36,69.19,69.27,33400.0,48.2328,48.3025,48.1841,48.2398,33400.0
2008-06-10 12:45:00,69.25,69.3,69.19,69.24,22900.0,48.2259,48.2607,48.1841,48.2189,22900.0
2008-06-10 12:50:00,69.23,69.32,69.18,69.23,18600.0,48.2119,48.2746,48.1771,48.2119,18600.0
2008-06-10 12:55:00,69.21,69.32,69.2,69.27,15000.0,48.198,48.2746,48.191,48.2398,15000.0
2008-06-10 13:00:00,69.28,69.33,69.11,69.2,24700.0,48.2467,48.2816,48.1284,48.191,24700.0
2008-06-10 13:05:00,69.16,69.35,69.09,69.19,24900.0,48.1632,48.2955,48.1144,48.1841,24900.0
2008-06-10 13:10:00,69.22,69.49,69.22,69.47,37200.0,48.205,48.393,48.205,48.3791,37200.0
2008-06-10 13:15:00,69.48,69.56,69.36,69.52,26600.0,48.386,48.4417,48.3025,48.4139,26600.0
2008-06-10 13:20:00,69.48,69.73,69.37,69.42,35300.0,48.386,48.5601,48.3094,48.3442,35300.0
2008-06-10 13:25:00,69.42,69.77,69.42,69.77,31100.0,48.3442,48.588,48.3442,48.588,31100.0
2008-06-10 13:30:00,69.71,69.77,69.44,69.45,36600.0,48.5462,48.588,48.3582,48.3651,36600.0
2008-06-10 13:35:00,69.47,69.47,69.18,69.19,17900.0,48.3791,48.3791,48.1771,48.1841,17900.0
2008-06-10 13:40:00,69.18,69.4,69.18,69.37,21600.0,48.1771,48.3303,48.1771,48.3094,21600.0
2008-06-10 13:45:00,69.38,69.39,69.23,69.39,27900.0,48.3164,48.3233,48.2119,48.3233,27900.0
2008-06-10 13:50:00,69.4,69.5,69.32,69.34,21700.0,48.3303,48.4,48.2746,48.2885,21700.0
2008-06-10 13:55:00,69.35,69.37,69.22,69.24,24100.0,48.2955,48.3094,48.205,48.2189,24100.0
2008-06-10 14:00:00,69.23,69.26,68.8,68.9,30200.0,48.2119,48.2328,47.9125,47.9821,30200.0
2008-06-10 14:05:00,68.9,68.96,68.76,68.81,51200.0,47.9821,48.0239,47.8846,47.9194,51200.0
2008-06-10 14:10:00,68.81,68.86,68.59,68.76,30900.0,47.9194,47.9543,47.7662,47.8846,30900.0
2008-06-10 14:15:00,68.78,68.78,68.56,68.56,18900.0,47.8985,47.8985,47.7453,47.7453,18900.0
2008-06-10 14:20:00,68.56,68.84,68.56,68.79,15900.0,47.7453,47.9403,47.7453,47.9055,15900.0
2008-06-10 14:25:00,68.8,69.07,68.75,69.04,16000.0,47.9125,48.1005,47.8776,48.0796,16000.0
2008-06-10 14:30:00,69.06,69.08,68.91,68.98,13700.0,48.0935,48.1075,47.9891,48.0378,13700.0
2008-06-10 14:35:00,68.96,69.05,68.9,68.96,10400.0,48.0239,48.0866,47.9821,48.0239,10400.0
2008-06-10 14:40:00,68.95,69.09,68.93,69.02,15200.0,48.0169,48.1144,48.003,48.0657,15200.0
2008-06-10 14:45:00,69.02,69.02,68.85,68.93,12700.0,48.0657,48.0657,47.9473,48.003,12700.0
2008-06-10 14:50:00,68.93,68.94,68.78,68.9,19800.0,48.003,48.01,47.8985,47.9821,19800.0
2008-06-10 14:55:00,68.93,69.06,68.83,69.06,21100.0,48.003,48.0935,47.9334,48.0935,21100.0
2008-06-10 15:00:00,69.04,69.1,68.93,68.94,22800.0,48.0796,48.1214,48.003,48.01,22800.0
2008-06-10 15:05:00,68.97,68.97,68.84,68.91,14900.0,48.0309,48.0309,47.9403,47.9891,14900.0
2008-06-10 15:10:00,68.87,68.98,68.82,68.94,10500.0,47.9612,48.0378,47.9264,48.01,10500.0
2008-06-10 15:15:00,68.9,68.93,68.57,68.59,34200.0,47.9821,48.003,47.7523,47.7662,34200.0
2008-06-10 15:20:00,68.54,68.76,68.53,68.76,45200.0,47.7314,47.8846,47.7244,47.8846,45200.0
2008-06-10 15:25:00,68.73,68.85,68.68,68.7,32200.0,47.8637,47.9473,47.8289,47.8428,32200.0
2008-06-10 15:30:00,68.64,68.95,68.64,68.73,33200.0,47.801,48.0169,47.801,47.8637,33200.0
2008-06-10 15:35:00,68.71,68.84,68.68,68.76,22000.0,47.8498,47.9403,47.8289,47.8846,22000.0
2008-06-10 15:40:00,68.77,68.81,68.57,68.65,28800.0,47.8916,47.9194,47.7523,47.808,28800.0
2008-06-10 15:45:00,68.64,68.79,68.63,68.7,27200.0,47.801,47.9055,47.7941,47.8428,27200.0
2008-06-10 15:50:00,68.7,68.8,68.66,68.73,23500.0,47.8428,47.9125,47.815,47.8637,23500.0
2008-06-10 15:55:00,68.73,68.74,68.57,68.63,25500.0,47.8637,47.8707,47.7523,47.7941,25500.0
2008-06-11 09:30:00,68.74,69.03,68.09,68.41,31700.0,47.8707,48.0726,47.418,47.6409,31700.0
2008-06-11 09:35:00,68.36,68.85,68.13,68.82,24400.0,47.6061,47.9473,47.4459,47.9264,24400.0
2008-06-11 09:40:00,68.77,68.8,68.41,68.49,73600.0,47.8916,47.9125,47.6409,47.6966,73600.0
2008-06-11 09:45:00,68.45,68.73,68.4,68.52,33100.0,47.6687,47.8637,47.6339,47.7175,33100.0
2008-06-11 09:50:00,68.6,68.61,68.08,68.15,40300.0,47.7732,47.7802,47.4111,47.4598,40300.0
2008-06-11 09:55:00,68.07,68.21,68.0,68.0,19900.0,47.4041,47.5016,47.3553,47.3553,19900.0
2008-06-11 10:00:00,68.0,68.1,67.81,68.05,36100.0,47.3553,47.425,47.223,47.3902,36100.0
2008-06-11 10:05:00,68.03,68.08,67.85,67.92,37100.0,47.3762,47.4111,47.2509,47.2996,37100.0
2008-06-11 10:10:00,67.92,67.96,67.63,67.77,49700.0,47.2996,47.3275,47.0977,47.1952,49700.0
2008-06-11 10:15:00,67.78,68.08,67.73,67.98,51900.0,47.2021,47.4111,47.1673,47.3414,51900.0
2008-06-11 10:20:00,67.97,67.99,67.72,67.93,47000.0,47.3345,47.3484,47.1604,47.3066,47000.0
2008-06-11 10:25:00,67.92,67.93,67.57,67.71,61500.0,47.2996,47.3066,47.0559,47.1534,61500.0
2008-06-11 10:30:00,67.72,67.96,67.6,67.6,45400.0,47.1604,47.3275,47.0768,47.0768,45400.0
2008-06-11 10:35:00,67.58,67.77,67.36,67.42,53300.0,47.0629,47.1952,46.9097,46.9514,53300.0
2008-06-11 10:40:00,67.46,67.46,67.35,67.38,12900.0,46.9793,46.9793,46.9027,46.9236,12900.0
2008-06-11 10:45:00,67.39,67.54,67.31,67.54,27600.0,46.9305,47.035,46.8748,47.035,27600.0
2008-06-11 10:50:00,67.53,67.55,67.29,67.49,21300.0,47.028,47.042,46.8609,47.0002,21300.0
2008-06-11 10:55:00,67.56,67.64,67.34,67.64,50300.0,47.0489,47.1046,46.8957,47.1046,50300.0
2008-06-11 11:00:00,67.63,67.65,67.15,67.17,42400.0,47.0977,47.1116,46.7634,46.7773,42400.0
2008-06-11 11:05:00,67.19,67.3,67.03,67.08,33400.0,46.7913,46.8679,46.6798,46.7147,33400.0
2008-06-11 11:10:00,67.07,67.39,67.04,67.34,31700.0,46.7077,46.9305,46.6868,46.8957,31700.0
2008-06-11 11:15:00,67.35,67.54,67.28,67.54,29400.0,46.9027,47.035,46.8539,47.035,29400.0
2008-06-11 11:20:00,67.53,67.54,67.2,67.27,21300.0,47.028,47.035,46.7982,46.847,21300.0
2008-06-11 11:25:00,67.25,67.27,67.18,67.2,51100.0,46.833,46.847,46.7843,46.7982,51100.0
2008-06-11 11:30:00,67.2,67.28,67.01,67.03,28200.0,46.7982,46.8539,46.6659,46.6798,28200.0
2008-06-11 11:35:00,67.02,67.23,66.97,67.13,35000.0,46.6729,46.8191,46.6381,46.7495,35000.0
2008-06-11 11:40:00,67.13,67.4,67.03,67.32,23500.0,46.7495,46.9375,46.6798,46.8818,23500.0
2008-06-11 11:45:00,67.31,67.49,67.0,67.06,25900.0,46.8748,47.0002,46.6589,46.7007,25900.0
2008-06-11 11:50:00,67.04,67.33,67.0,67.22,19900.0,46.6868,46.8888,46.6589,46.8122,19900.0
2008-06-11 11:55:00,67.18,67.28,67.11,67.21,7900.0,46.7843,46.8539,46.7355,46.8052,7900.0
2008-06-11 12:00:00,67.17,67.2,67.07,67.17,7700.0,46.7773,46.7982,46.7077,46.7773,7700.0
2008-06-11 12:05:00,67.17,67.29,67.13,67.15,7700.0,46.7773,46.8609,46.7495,46.7634,7700.0
2008-06-11 12:10:00,67.2,67.2,67.03,67.13,34100.0,46.7982,46.7982,46.6798,46.7495,34100.0
2008-06-11 12:15:00,67.09,67.21,67.0,67.07,28900.0,46.7216,46.8052,46.6589,46.7077,28900.0
2008-06-11 12:20:00,67.13,67.15,66.98,67.07,15100.0,46.7495,46.7634,46.645,46.7077,15100.0
2008-06-11 12:25:00,67.06,67.07,66.76,66.82,27500.0,46.7007,46.7077,46.4918,46.5336,27500.0
2008-06-11 12:30:00,66.83,66.94,66.79,66.88,16200.0,46.5406,46.6172,46.5127,46.5754,16200.0
2008-06-11 12:35:00,66.9,67.04,66.83,66.93,13200.0,46.5893,46.6868,46.5406,46.6102,13200.0
2008-06-11 12:40:00,66.94,67.06,66.76,66.84,19100.0,46.6172,46.7007,46.4918,46.5475,19100.0
2008-06-11 12:45:00,66.83,66.96,66.83,66.93,11000.0,46.5406,46.6311,46.5406,46.6102,11000.0
2008-06-11 12:50:00,66.9,66.9,66.75,66.75,48800.0,46.5893,46.5893,46.4848,46.4848,48800.0
2008-06-11 12:55:00,66.75,66.86,66.68,66.81,16200.0,46.4848,46.5614,46.4361,46.5266,16200.0
2008-06-11 13:00:00,66.81,67.01,66.68,66.92,19800.0,46.5266,46.6659,46.4361,46.6032,19800.0
2008-06-11 13:05:00,66.92,66.92,66.76,66.9,10300.0,46.6032,46.6032,46.4918,46.5893,10300.0
2008-06-11 13:10:00,66.88,66.94,66.76,66.89,19400.0,46.5754,46.6172,46.4918,46.5823,19400.0
2008-06-11 13:15:00,66.88,67.06,66.88,67.01,9400.0,46.5754,46.7007,46.5754,46.6659,9400.0
2008-06-11 13:20:00,66.97,67.01,66.89,66.89,6900.0,46.6381,46.6659,46.5823,46.5823,6900.0
2008-06-11 13:25:00,66.89,67.03,66.88,66.94,43000.0,46.5823,46.6798,46.5754,46.6172,43000.0
2008-06-11 13:30:00,67.0,67.11,66.92,66.99,20000.0,46.6589,46.7355,46.6032,46.652,20000.0
2008-06-11 13:35:00,66.98,67.11,66.94,66.98,21200.0,46.645,46.7355,46.6172,46.645,21200.0
2008-06-11 13:40:00,66.98,67.12,66.92,66.97,21100.0,46.645,46.7425,46.6032,46.6381,21100.0
2008-06-11 13:45:00,66.97,67.17,66.96,67.05,22500.0,46.6381,46.7773,46.6311,46.6938,22500.0
2008-06-11 13:50:00,67.05,67.05,66.87,67.01,16400.0,46.6938,46.6938,46.5684,46.6659,16400.0
2008-06-11 13:55:00,66.99,67.13,66.89,67.09,25200.0,46.652,46.7495,46.5823,46.7216,25200.0
2008-06-11 14:00:00,67.09,67.27,66.91,67.12,49000.0,46.7216,46.847,46.5963,46.7425,49000.0
2008-06-11 14:05:00,67.16,67.21,66.99,67.15,32300.0,46.7704,46.8052,46.652,46.7634,32300.0
2008-06-11 14:10:00,67.15,67.15,66.97,67.08,31700.0,46.7634,46.7634,46.6381,46.7147,31700.0
2008-06-11 14:15:00,67.07,67.26,67.04,67.24,25600.0,46.7077,46.84,46.6868,46.8261,25600.0
2008-06-11 14:20:00,67.22,67.42,67.2,67.32,22900.0,46.8122,46.9514,46.7982,46.8818,22900.0
2008-06-11 14:25:00,67.3,67.48,67.24,67.29,18000.0,46.8679,46.9932,46.8261,46.8609,18000.0
2008-06-11 14:30:00,67.26,67.4,67.11,67.13,13200.0,46.84,46.9375,46.7355,46.7495,13200.0
2008-06-11 14:35:00,67.11,67.16,67.02,67.14,21100.0,46.7355,46.7704,46.6729,46.7564,21100.0
2008-06-11 14:40:00,67.11,67.21,67.07,67.11,17100.0,46.7355,46.8052,46.7077,46.7355,17100.0
2008-06-11 14:45:00,67.08,67.15,66.96,67.01,18900.0,46.7147,46.7634,46.6311,46.6659,18900.0
2008-06-11 14:50:00,67.05,67.13,67.01,67.06,13900.0,46.6938,46.7495,46.6659,46.7007,13900.0
2008-06-11 14:55:00,67.06,67.19,66.99,66.99,17600.0,46.7007,46.7913,46.652,46.652,17600.0
2008-06-11 15:00:00,67.04,67.11,66.99,66.99,20200.0,46.6868,46.7355,46.652,46.652,20200.0
2008-06-11 15:05:00,67.01,67.05,66.93,66.99,21200.0,46.6659,46.6938,46.6102,46.652,21200.0
2008-06-11 15:10:00,66.97,67.13,66.97,67.09,46300.0,46.6381,46.7495,46.6381,46.7216,46300.0
2008-06-11 15:15:00,67.09,67.16,67.06,67.1,42000.0,46.7216,46.7704,46.7007,46.7286,42000.0
2008-06-11 15:20:00,67.1,67.21,67.07,67.13,65900.0,46.7286,46.8052,46.7077,46.7495,65900.0
2008-06-11 15:25:00,67.14,67.44,67.09,67.41,54700.0,46.7564,46.9654,46.7216,46.9445,54700.0
2008-06-11 15:30:00,67.41,67.51,67.3,67.45,54800.0,46.9445,47.0141,46.8679,46.9723,54800.0
2008-06-11 15:35:00,67.45,67.45,67.11,67.11,46500.0,46.9723,46.9723,46.7355,46.7355,46500.0
2008-06-11 15:40:00,67.11,67.29,67.06,67.16,62200.0,46.7355,46.8609,46.7007,46.7704,62200.0
2008-06-11 15:45:00,67.16,67.18,67.07,67.12,51400.0,46.7704,46.7843,46.7077,46.7425,51400.0
2008-06-11 15:50:00,67.12,67.14,66.95,66.98,72300.0,46.7425,46.7564,46.6241,46.645,72300.0
2008-06-11 15:55:00,66.96,67.06,66.72,66.78,216300.0,46.6311,46.7007,46.464,46.5057,216300.0
2008-06-12 09:30:00,67.71,68.05,67.32,67.97,94500.0,47.1534,47.3902,46.8818,47.3345,94500.0
2008-06-12 09:35:00,67.99,68.09,67.63,67.65,53400.0,47.3484,47.418,47.0977,47.1116,53400.0
2008-06-12 09:40:00,67.65,68.07,67.58,67.94,133100.0,47.1116,47.4041,47.0629,47.3136,133100.0
2008-06-12 09:45:00,67.93,68.0,67.5,67.5,82800.0,47.3066,47.3553,47.0071,47.0071,82800.0
2008-06-12 09:50:00,67.5,67.53,67.16,67.47,85700.0,47.0071,47.028,46.7704,46.9863,85700.0
2008-06-12 09:55:00,67.48,67.66,67.37,67.51,68900.0,46.9932,47.1186,46.9166,47.0141,68900.0
2008-06-12 10:00:00,67.54,67.72,67.35,67.71,46100.0,47.035,47.1604,46.9027,47.1534,46100.0
2008-06-12 10:05:00,67.7,67.84,67.61,67.69,61100.0,47.1464,47.2439,47.0838,47.1395,61100.0
2008-06-12 10:10:00,67.71,67.84,67.63,67.84,67900.0,47.1534,47.2439,47.0977,47.2439,67900.0
2008-06-12 10:15:00,67.83,67.89,67.62,67.66,73800.0,47.237,47.2787,47.0907,47.1186,73800.0
2008-06-12 10:20:00,67.66,67.69,67.31,67.34,32900.0,47.1186,47.1395,46.8748,46.8957,32900.0
2008-06-12 10:25:00,67.34,67.36,67.24,67.34,42600.0,46.8957,46.9097,46.8261,46.8957,42600.0
2008-06-12 10:30:00,67.33,67.37,67.1,67.29,55500.0,46.8888,46.9166,46.7286,46.8609,55500.0
2008-06-12 10:35:00,67.29,67.29,67.02,67.16,51900.0,46.8609,46.8609,46.6729,46.7704,51900.0
2008-06-12 10:40:00,67.16,67.19,67.09,67.16,47900.0,46.7704,46.7913,46.7216,46.7704,47900.0
2008-06-12 10:45:00,67.16,67.17,66.75,66.79,83800.0,46.7704,46.7773,46.4848,46.5127,83800.0
2008-06-12 10:50:00,66.79,66.79,66.57,66.67,47000.0,46.5127,46.5127,46.3595,46.4291,47000.0
2008-06-12 10:55:00,66.67,66.86,66.56,66.79,47000.0,46.4291,46.5614,46.3525,46.5127,47000.0
2008-06-12 11:00:00,66.79,67.13,66.79,67.05,32600.0,46.5127,46.7495,46.5127,46.6938,32600.0
2008-06-12 11:05:00,67.05,67.05,66.68,66.75,25600.0,46.6938,46.6938,46.4361,46.4848,25600.0
2008-06-12 11:10:00,66.72,66.94,66.66,66.93,20800.0,46.464,46.6172,46.4222,46.6102,20800.0
2008-06-12 11:15:00,66.91,67.1,66.91,67.1,47600.0,46.5963,46.7286,46.5963,46.7286,47600.0
2008-06-12 11:20:00,67.1,67.29,67.1,67.13,39400.0,46.7286,46.8609,46.7286,46.7495,39400.0
2008-06-12 11:25:00,67.12,67.23,67.05,67.14,15800.0,46.7425,46.8191,46.6938,46.7564,15800.0
2008-06-12 11:30:00,67.14,67.26,67.14,67.22,14100.0,46.7564,46.84,46.7564,46.8122,14100.0
2008-06-12 11:35:00,67.24,67.27,67.19,67.22,20100.0,46.8261,46.847,46.7913,46.8122,20100.0
2008-06-12 11:40:00,67.24,67.32,67.03,67.03,35700.0,46.8261,46.8818,46.6798,46.6798,35700.0
2008-06-12 11:45:00,67.05,67.29,67.05,67.27,39700.0,46.6938,46.8609,46.6938,46.847,39700.0
2008-06-12 11:50:00,67.27,67.29,67.18,67.24,22600.0,46.847,46.8609,46.7843,46.8261,22600.0
2008-06-12 11:55:00,67.21,67.25,67.16,67.17,14900.0,46.8052,46.833,46.7704,46.7773,14900.0
2008-06-12 12:00:00,67.16,67.25,67.14,67.15,26800.0,46.7704,46.833,46.7564,46.7634,26800.0
2008-06-12 12:05:00,67.15,67.25,67.11,67.18,15900.0,46.7634,46.833,46.7355,46.7843,15900.0
2008-06-12 12:10:00,67.18,67.2,67.0,67.01,22000.0,46.7843,46.7982,46.6589,46.6659,22000.0
2008-06-12 12:15:00,67.01,67.08,66.83,66.86,24200.0,46.6659,46.7147,46.5406,46.5614,24200.0
2008-06-12 12:20:00,66.87,66.95,66.86,66.95,12900.0,46.5684,46.6241,46.5614,46.6241,12900.0
2008-06-12 12:25:00,66.95,67.1,66.92,66.92,11700.0,46.6241,46.7286,46.6032,46.6032,11700.0
2008-06-12 12:30:00,66.93,67.07,66.93,67.04,12400.0,46.6102,46.7077,46.6102,46.6868,12400.0
2008-06-12 12:35:00,67.04,67.08,66.92,66.92,13900.0,46.6868,46.7147,46.6032,46.6032,13900.0
2008-06-12 12:40:00,66.94,66.95,66.83,66.86,16800.0,46.6172,46.6241,46.5406,46.5614,16800.0
2008-06-12 12:45:00,66.88,66.9,66.71,66.81,21400.0,46.5754,46.5893,46.457,46.5266,21400.0
2008-06-12 12:50:00,66.81,66.81,66.63,66.68,12300.0,46.5266,46.5266,46.4013,46.4361,12300.0
2008-06-12 12:55:00,66.68,66.71,66.58,66.7,13700.0,46.4361,46.457,46.3665,46.45,13700.0
2008-06-12 13:00:00,66.68,66.87,66.68,66.82,14100.0,46.4361,46.5684,46.4361,46.5336,14100.0
2008-06-12 13:05:00,66.81,66.81,66.56,66.6,30100.0,46.5266,46.5266,46.3525,46.3804,30100.0
2008-06-12 13:10:00,66.57,66.61,66.33,66.39,23200.0,46.3595,46.3873,46.1924,46.2341,23200.0
2008-06-12 13:15:00,66.38,66.43,66.34,66.4,9100.0,46.2272,46.262,46.1993,46.2411,9100.0
2008-06-12 13:20:00,66.39,66.52,66.36,66.51,9000.0,46.2341,46.3247,46.2132,46.3177,9000.0
2008-06-12 13:25:00,66.53,66.73,66.53,66.61,22600.0,46.3316,46.4709,46.3316,46.3873,22600.0
2008-06-12 13:30:00,66.58,66.63,66.27,66.32,24400.0,46.3665,46.4013,46.1506,46.1854,24400.0
2008-06-12 13:35:00,66.29,66.66,66.29,66.66,15600.0,46.1645,46.4222,46.1645,46.4222,15600.0
2008-06-12 13:40:00,66.63,66.7,66.49,66.57,14000.0,46.4013,46.45,46.3038,46.3595,14000.0
2008-06-12 13:45:00,66.59,66.59,66.22,66.25,19400.0,46.3734,46.3734,46.1158,46.1366,19400.0
2008-06-12 13:50:00,66.25,66.3,66.19,66.25,23500.0,46.1366,46.1715,46.0949,46.1366,23500.0
2008-06-12 13:55:00,66.26,66.36,66.21,66.33,7600.0,46.1436,46.2132,46.1088,46.1924,7600.0
2008-06-12 14:00:00,66.34,66.35,66.25,66.29,23400.0,46.1993,46.2063,46.1366,46.1645,23400.0
2008-06-12 14:05:00,66.28,66.37,66.19,66.33,16600.0,46.1575,46.2202,46.0949,46.1924,16600.0
2008-06-12 14:10:00,66.35,66.35,66.22,66.34,16300.0,46.2063,46.2063,46.1158,46.1993,16300.0
2008-06-12 14:15:00,66.35,66.55,66.33,66.45,22000.0,46.2063,46.3456,46.1924,46.2759,22000.0
2008-06-12 14:20:00,66.47,66.67,66.47,66.64,29900.0,46.2899,46.4291,46.2899,46.4082,29900.0
2008-06-12 14:25:00,66.63,66.7,66.42,66.44,35600.0,46.4013,46.45,46.255,46.269,35600.0
2008-06-12 14:30:00,66.45,66.69,66.45,66.61,23800.0,46.2759,46.4431,46.2759,46.3873,23800.0
2008-06-12 14:35:00,66.65,66.66,66.37,66.44,31100.0,46.4152,46.4222,46.2202,46.269,31100.0
2008-06-12 14:40:00,66.45,66.56,66.27,66.34,24600.0,46.2759,46.3525,46.1506,46.1993,24600.0
2008-06-12 14:45:00,66.35,66.36,66.16,66.16,18300.0,46.2063,46.2132,46.074,46.074,18300.0
2008-06-12 14:50:00,66.15,66.19,66.02,66.04,25600.0,46.067,46.0949,45.9765,45.9904,25600.0
2008-06-12 14:55:00,66.02,66.22,65.99,66.22,29300.0,45.9765,46.1158,45.9556,46.1158,29300.0
2008-06-12 15:00:00,66.25,66.26,66.13,66.26,21900.0,46.1366,46.1436,46.0531,46.1436,21900.0
2008-06-12 15:05:00,66.26,66.39,66.14,66.22,41000.0,46.1436,46.2341,46.06,46.1158,41000.0
2008-06-12 15:10:00,66.21,66.26,66.05,66.17,31800.0,46.1088,46.1436,45.9974,46.0809,31800.0
2008-06-12 15:15:00,66.2,66.23,66.02,66.11,35300.0,46.1018,46.1227,45.9765,46.0391,35300.0
2008-06-12 15:20:00,66.11,66.14,66.0,66.0,30600.0,46.0391,46.06,45.9625,45.9625,30600.0
2008-06-12 15:25:00,66.0,66.14,65.93,66.03,109300.0,45.9625,46.06,45.9138,45.9834,109300.0
2008-06-12 15:30:00,66.0,66.17,66.0,66.03,51500.0,45.9625,46.0809,45.9625,45.9834,51500.0
2008-06-12 15:35:00,66.05,66.13,65.95,66.05,67900.0,45.9974,46.0531,45.9277,45.9974,67900.0
2008-06-12 15:40:00,66.04,66.33,66.0,66.25,57900.0,45.9904,46.1924,45.9625,46.1366,57900.0
2008-06-12 15:45:00,66.25,66.44,66.2,66.27,109200.0,46.1366,46.269,46.1018,46.1506,109200.0
2008-06-12 15:50:00,66.27,66.33,66.0,66.16,128100.0,46.1506,46.1924,45.9625,46.074,128100.0
2008-06-12 15:55:00,66.16,66.2,66.03,66.16,82300.0,46.074,46.1018,45.9834,46.074,82300.0
2008-06-13 09:30:00,67.22,68.18,67.22,67.82,119200.0,46.8122,47.4807,46.8122,47.23,119200.0
2008-06-13 09:35:00,67.82,68.22,67.75,67.99,85600.0,47.23,47.5086,47.1812,47.3484,85600.0
2008-06-13 09:40:00,67.99,68.0,67.62,67.69,48400.0,47.3484,47.3553,47.0907,47.1395,48400.0
2008-06-13 09:45:00,67.67,67.91,67.62,67.77,60800.0,47.1255,47.2927,47.0907,47.1952,60800.0
2008-06-13 09:50:00,67.76,67.97,67.74,67.87,37700.0,47.1882,47.3345,47.1743,47.2648,37700.0
2008-06-13 09:55:00,67.89,68.35,67.82,68.35,98200.0,47.2787,47.5991,47.23,47.5991,98200.0
2008-06-13 10:00:00,68.31,68.5,68.18,68.44,134800.0,47.5712,47.7035,47.4807,47.6618,134800.0
2008-06-13 10:05:00,68.42,68.62,68.29,68.42,127500.0,47.6478,47.7871,47.5573,47.6478,127500.0
2008-06-13 10:10:00,68.42,68.74,68.28,68.73,152200.0,47.6478,47.8707,47.5503,47.8637,152200.0
2008-06-13 10:15:00,68.73,68.81,68.53,68.63,95800.0,47.8637,47.9194,47.7244,47.7941,95800.0
2008-06-13 10:20:00,68.63,68.95,68.63,68.87,73100.0,47.7941,48.0169,47.7941,47.9612,73100.0
2008-06-13 10:25:00,68.89,68.91,68.75,68.78,56100.0,47.9751,47.9891,47.8776,47.8985,56100.0
2008-06-13 10:30:00,68.78,68.88,68.63,68.75,57500.0,47.8985,47.9682,47.7941,47.8776,57500.0
2008-06-13 10:35:00,68.75,69.07,68.61,68.79,73800.0,47.8776,48.1005,47.7802,47.9055,73800.0
2008-06-13 10:40:00,68.8,68.84,68.56,68.7,48600.0,47.9125,47.9403,47.7453,47.8428,48600.0
2008-06-13 10:45:00,68.7,68.74,68.55,68.67,32900.0,47.8428,47.8707,47.7384,47.8219,32900.0
2008-06-13 10:50:00,68.69,68.76,68.64,68.7,50500.0,47.8359,47.8846,47.801,47.8428,50500.0
2008-06-13 10:55:00,68.69,68.69,68.33,68.59,48600.0,47.8359,47.8359,47.5852,47.7662,48600.0
2008-06-13 11:00:00,68.6,69.06,68.6,68.86,86200.0,47.7732,48.0935,47.7732,47.9543,86200.0
2008-06-13 11:05:00,68.86,69.0,68.78,68.94,66400.0,47.9543,48.0517,47.8985,48.01,66400.0
2008-06-13 11:10:00,68.94,69.25,68.92,69.14,89100.0,48.01,48.2259,47.996,48.1492,89100.0
2008-06-13 11:15:00,69.13,69.21,68.98,68.98,70400.0,48.1423,48.198,48.0378,48.0378,70400.0
2008-06-13 11:20:00,68.97,69.05,68.74,69.01,49100.0,48.0309,48.0866,47.8707,48.0587,49100.0
2008-06-13 11:25:00,69.05,69.05,68.78,68.85,30300.0,48.0866,48.0866,47.8985,47.9473,30300.0
2008-06-13 11:30:00,68.87,69.0,68.81,68.95,15400.0,47.9612,48.0517,47.9194,48.0169,15400.0
2008-06-13 11:35:00,68.95,69.1,68.91,69.08,30100.0,48.0169,48.1214,47.9891,48.1075,30100.0
2008-06-13 11:40:00,69.08,69.08,68.9,68.93,13700.0,48.1075,48.1075,47.9821,48.003,13700.0
2008-06-13 11:45:00,68.93,69.0,68.73,68.73,20100.0,48.003,48.0517,47.8637,47.8637,20100.0
2008-06-13 11:50:00,68.71,68.78,68.66,68.75,14900.0,47.8498,47.8985,47.815,47.8776,14900.0
2008-06-13 11:55:00,68.75,68.84,68.67,68.82,25600.0,47.8776,47.9403,47.8219,47.9264,25600.0
2008-06-13 12:00:00,68.82,69.13,68.82,68.98,47800.0,47.9264,48.1423,47.9264,48.0378,47800.0
2008-06-13 12:05:00,69.0,69.11,68.94,68.98,38600.0,48.0517,48.1284,48.01,48.0378,38600.0
2008-06-13 12:10:00,68.97,69.19,68.94,69.03,162500.0,48.0309,48.1841,48.01,48.0726,162500.0
2008-06-13 12:15:00,69.03,69.16,68.88,68.89,92100.0,48.0726,48.1632,47.9682,47.9751,92100.0
2008-06-13 12:20:00,68.89,69.08,68.85,68.9,109700.0,47.9751,48.1075,47.9473,47.9821,109700.0
2008-06-13 12:25:00,68.9,69.06,68.87,68.87,85300.0,47.9821,48.0935,47.9612,47.9612,85300.0
2008-06-13 12:30:00,68.88,68.95,68.79,68.88,17900.0,47.9682,48.0169,47.9055,47.9682,17900.0
2008-06-13 12:35:00,68.88,68.9,68.74,68.77,12200.0,47.9682,47.9821,47.8707,47.8916,12200.0
2008-06-13 12:40:00,68.72,68.76,68.53,68.63,24200.0,47.8568,47.8846,47.7244,47.7941,24200.0
2008-06-13 12:45:00,68.64,68.78,68.61,68.69,56300.0,47.801,47.8985,47.7802,47.8359,56300.0
2008-06-13 12:50:00,68.73,68.79,68.57,68.65,46800.0,47.8637,47.9055,47.7523,47.808,46800.0
2008-06-13 12:55:00,68.66,68.67,68.52,68.52,10600.0,47.815,47.8219,47.7175,47.7175,10600.0
2008-06-13 13:00:00,68.5,68.61,68.41,68.45,40500.0,47.7035,47.7802,47.6409,47.6687,40500.0
2008-06-13 13:05:00,68.44,68.54,68.27,68.31,37900.0,47.6618,47.7314,47.5434,47.5712,37900.0
2008-06-13 13:10:00,68.31,68.52,68.28,68.46,48800.0,47.5712,47.7175,47.5503,47.6757,48800.0
2008-06-13 13:15:00,68.46,68.55,68.38,68.46,27800.0,47.6757,47.7384,47.62,47.6757,27800.0
2008-06-13 13:20:00,68.46,68.5,68.3,68.4,30500.0,47.6757,47.7035,47.5643,47.6339,30500.0
2008-06-13 13:25:00,68.39,68.46,68.25,68.26,22500.0,47.6269,47.6757,47.5294,47.5364,22500.0
2008-06-13 13:30:00,68.28,68.33,68.15,68.29,22300.0,47.5503,47.5852,47.4598,47.5573,22300.0
2008-06-13 13:35:00,68.32,68.32,68.12,68.19,14800.0,47.5782,47.5782,47.4389,47.4877,14800.0
2008-06-13 13:40:00,68.23,68.25,68.12,68.21,7200.0,47.5155,47.5294,47.4389,47.5016,7200.0
2008-06-13 13:45:00,68.2,68.22,68.06,68.22,12500.0,47.4946,47.5086,47.3971,47.5086,12500.0
2008-06-13 13:50:00,68.22,68.31,68.16,68.3,14800.0,47.5086,47.5712,47.4668,47.5643,14800.0
2008-06-13 13:55:00,68.28,68.45,68.28,68.34,37700.0,47.5503,47.6687,47.5503,47.5921,37700.0
2008-06-13 14:00:00,68.32,68.35,68.19,68.21,35500.0,47.5782,47.5991,47.4877,47.5016,35500.0
2008-06-13 14:05:00,68.2,68.21,68.11,68.2,13000.0,47.4946,47.5016,47.432,47.4946,13000.0
2008-06-13 14:10:00,68.2,68.31,68.15,68.16,16300.0,47.4946,47.5712,47.4598,47.4668,16300.0
2008-06-13 14:15:00,68.14,68.38,68.12,68.33,31500.0,47.4528,47.62,47.4389,47.5852,31500.0
2008-06-13 14:20:00,68.32,68.33,68.05,68.25,28800.0,47.5782,47.5852,47.3902,47.5294,28800.0
2008-06-13 14:25:00,68.23,68.36,68.07,68.26,29600.0,47.5155,47.6061,47.4041,47.5364,29600.0
2008-06-13 14:30:00,68.28,68.38,68.23,68.38,27100.0,47.5503,47.62,47.5155,47.62,27100.0
2008-06-13 14:35:00,68.35,68.39,68.3,68.31,13700.0,47.5991,47.6269,47.5643,47.5712,13700.0
2008-06-13 14:40:00,68.28,68.62,68.25,68.47,14700.0,47.5503,47.7871,47.5294,47.6827,14700.0
2008-06-13 14:45:00,68.51,68.66,68.51,68.66,11500.0,47.7105,47.815,47.7105,47.815,11500.0
2008-06-13 14:50:00,68.63,68.67,68.53,68.58,43400.0,47.7941,47.8219,47.7244,47.7593,43400.0
2008-06-13 14:55:00,68.6,68.8,68.6,68.73,94000.0,47.7732,47.9125,47.7732,47.8637,94000.0
2008-06-13 15:00:00,68.69,68.79,68.67,68.79,21300.0,47.8359,47.9055,47.8219,47.9055,21300.0
2008-06-13 15:05:00,68.79,68.83,68.72,68.75,18500.0,47.9055,47.9334,47.8568,47.8776,18500.0
2008-06-13 15:10:00,68.74,68.81,68.72,68.79,13500.0,47.8707,47.9194,47.8568,47.9055,13500.0
2008-06-13 15:15:00,68.81,68.96,68.79,68.88,39000.0,47.9194,48.0239,47.9055,47.9682,39000.0
2008-06-13 15:20:00,68.89,68.98,68.85,68.92,49400.0,47.9751,48.0378,47.9473,47.996,49400.0
2008-06-13 15:25:00,68.94,68.94,68.66,68.75,49400.0,48.01,48.01,47.815,47.8776,49400.0
2008-06-13 15:30:00,68.76,68.86,68.71,68.81,36900.0,47.8846,47.9543,47.8498,47.9194,36900.0
2008-06-13 15:35:00,68.8,68.98,68.74,68.97,49800.0,47.9125,48.0378,47.8707,48.0309,49800.0
2008-06-13 15:40:00,68.95,69.07,68.84,68.84,49000.0,48.0169,48.1005,47.9403,47.9403,49000.0
2008-06-13 15:45:00,68.85,69.29,68.81,69.21,131900.0,47.9473,48.2537,47.9194,48.198,131900.0
2008-06-13 15:50:00,69.21,69.33,69.17,69.18,137200.0,48.198,48.2816,48.1701,48.1771,137200.0
2008-06-13 15:55:00,69.17,69.37,69.13,69.29,185100.0,48.1701,48.3094,48.1423,48.2537,185100.0
2008-06-16 09:30:00,68.53,68.84,68.27,68.73,75600.0,47.7244,47.9403,47.5434,47.8637,75600.0
2008-06-16 09:35:00,68.72,69.14,68.51,68.88,34600.0,47.8568,48.1492,47.7105,47.9682,34600.0
2008-06-16 09:40:00,68.96,69.18,68.87,69.16,26800.0,48.0239,48.1771,47.9612,48.1632,26800.0
2008-06-16 09:45:00,69.16,69.59,69.15,69.58,58600.0,48.1632,48.4626,48.1562,48.4557,58600.0
2008-06-16 09:50:00,69.57,69.73,69.32,69.73,29200.0,48.4487,48.5601,48.2746,48.5601,29200.0
2008-06-16 09:55:00,69.7,69.95,69.68,69.82,57900.0,48.5392,48.7133,48.5253,48.6228,57900.0
2008-06-16 10:00:00,69.82,70.12,69.74,69.81,44200.0,48.6228,48.8317,48.5671,48.6158,44200.0
2008-06-16 10:05:00,69.81,69.96,69.72,69.82,25800.0,48.6158,48.7203,48.5532,48.6228,25800.0
2008-06-16 10:10:00,69.8,69.84,69.63,69.82,33100.0,48.6089,48.6367,48.4905,48.6228,33100.0
2008-06-16 10:15:00,69.81,69.9,69.77,69.81,12000.0,48.6158,48.6785,48.588,48.6158,12000.0
2008-06-16 10:20:00,69.81,69.88,69.57,69.57,14300.0,48.6158,48.6646,48.4487,48.4487,14300.0
2008-06-16 10:25:00,69.58,69.66,69.52,69.6,8200.0,48.4557,48.5114,48.4139,48.4696,8200.0
2008-06-16 10:30:00,69.61,69.65,69.47,69.54,11600.0,48.4766,48.5044,48.3791,48.4278,11600.0
2008-06-16 10:35:00,69.48,69.53,69.35,69.45,18900.0,48.386,48.4208,48.2955,48.3651,18900.0
2008-06-16 10:40:00,69.46,69.6,69.42,69.57,9800.0,48.3721,48.4696,48.3442,48.4487,9800.0
2008-06-16 10:45:00,69.55,69.76,69.43,69.65,54700.0,48.4348,48.581,48.3512,48.5044,54700.0
2008-06-16 10:50:00,69.63,69.79,69.61,69.72,18900.0,48.4905,48.6019,48.4766,48.5532,18900.0
2008-06-16 10:55:00,69.76,70.1,69.76,70.09,31400.0,48.581,48.8178,48.581,48.8108,31400.0
2008-06-16 11:00:00,70.06,70.16,70.02,70.02,25200.0,48.7899,48.8596,48.7621,48.7621,25200.0
2008-06-16 11:05:00,70.04,70.07,69.99,70.01,8400.0,48.776,48.7969,48.7412,48.7551,8400.0
2008-06-16 11:10:00,70.0,70.11,69.95,70.0,18800.0,48.7482,48.8248,48.7133,48.7482,18800.0
2008-06-16 11:15:00,70.0,70.05,69.94,70.0,33600.0,48.7482,48.783,48.7064,48.7482,33600.0
2008-06-16 11:20:00,70.0,70.09,69.98,70.05,22700.0,48.7482,48.8108,48.7342,48.783,22700.0
2008-06-16 11:25:00,70.05,70.2,70.0,70.14,28800.0,48.783,48.8874,48.7482,48.8456,28800.0
2008-06-16 11:30:00,70.15,70.18,70.05,70.18,31600.0,48.8526,48.8735,48.783,48.8735,31600.0
2008-06-16 11:35:00,70.19,70.34,70.12,70.23,37100.0,48.8805,48.9849,48.8317,48.9083,37100.0
2008-06-16 11:40:00,70.23,70.25,70.16,70.23,20900.0,48.9083,48.9223,48.8596,48.9083,20900.0
2008-06-16 11:45:00,70.23,70.28,70.18,70.24,22000.0,48.9083,48.9431,48.8735,48.9153,22000.0
2008-06-16 11:50:00,70.24,70.25,70.16,70.16,15700.0,48.9153,48.9223,48.8596,48.8596,15700.0
2008-06-16 11:55:00,70.16,70.21,70.1,70.13,7900.0,48.8596,48.8944,48.8178,48.8387,7900.0
2008-06-16 12:00:00,70.14,70.14,69.91,70.01,19400.0,48.8456,48.8456,48.6855,48.7551,19400.0
2008-06-16 12:05:00,70.0,70.04,69.93,69.99,19400.0,48.7482,48.776,48.6994,48.7412,19400.0
2008-06-16 12:10:00,69.94,70.0,69.87,69.93,11300.0,48.7064,48.7482,48.6576,48.6994,11300.0
2008-06-16 12:15:00,69.9,69.98,69.79,69.93,22500.0,48.6785,48.7342,48.6019,48.6994,22500.0
2008-06-16 12:20:00,69.93,69.97,69.77,69.78,10900.0,48.6994,48.7273,48.588,48.5949,10900.0
2008-06-16 12:25:00,69.76,69.97,69.74,69.97,11100.0,48.581,48.7273,48.5671,48.7273,11100.0
2008-06-16 12:30:00,69.96,70.09,69.89,69.96,49700.0,48.7203,48.8108,48.6715,48.7203,49700.0
2008-06-16 12:35:00,69.96,70.0,69.79,70.0,23400.0,48.7203,48.7482,48.6019,48.7482,23400.0
2008-06-16 12:40:00,70.0,70.07,69.92,70.0,79800.0,48.7482,48.7969,48.6924,48.7482,79800.0
2008-06-16 12:45:00,69.96,70.04,69.96,70.02,7000.0,48.7203,48.776,48.7203,48.7621,7000.0
2008-06-16 12:50:00,70.0,70.25,69.98,70.19,24700.0,48.7482,48.9223,48.7342,48.8805,24700.0
2008-06-16 12:55:00,70.16,70.17,69.96,70.0,20300.0,48.8596,48.8665,48.7203,48.7482,20300.0
2008-06-16 13:00:00,70.0,70.04,69.97,69.99,7700.0,48.7482,48.776,48.7273,48.7412,7700.0
2008-06-16 13:05:00,70.0,70.01,69.88,69.9,7800.0,48.7482,48.7551,48.6646,48.6785,7800.0
2008-06-16 13:10:00,69.9,70.05,69.81,70.01,52200.0,48.6785,48.783,48.6158,48.7551,52200.0
2008-06-16 13:15:00,70.04,70.05,69.93,70.05,28300.0,48.776,48.783,48.6994,48.783,28300.0
2008-06-16 13:20:00,70.05,70.19,70.01,70.18,16100.0,48.783,48.8805,48.7551,48.8735,16100.0
2008-06-16 13:25:00,70.15,70.26,70.12,70.26,16400.0,48.8526,48.9292,48.8317,48.9292,16400.0
2008-06-16 13:30:00,70.25,70.5,70.21,70.43,37700.0,48.9223,49.0964,48.8944,49.0476,37700.0
2008-06-16 13:35:00,70.45,70.74,70.45,70.71,36900.0,49.0615,49.2635,49.0615,49.2426,36900.0
2008-06-16 13:40:00,70.7,70.78,70.53,70.71,25400.0,49.2356,49.2913,49.1172,49.2426,25400.0
2008-06-16 13:45:00,70.71,70.74,70.58,70.73,45400.0,49.2426,49.2635,49.1521,49.2565,45400.0
2008-06-16 13:50:00,70.76,70.77,70.54,70.68,19500.0,49.2774,49.2844,49.1242,49.2217,19500.0
2008-06-16 13:55:00,70.69,70.71,70.61,70.66,22700.0,49.2287,49.2426,49.173,49.2078,22700.0
2008-06-16 14:00:00,70.69,70.82,70.64,70.71,44200.0,49.2287,49.3192,49.1938,49.2426,44200.0
2008-06-16 14:05:00,70.71,70.78,70.59,70.66,24800.0,49.2426,49.2913,49.159,49.2078,24800.0
2008-06-16 14:10:00,70.6,70.62,70.43,70.49,13200.0,49.166,49.1799,49.0476,49.0894,13200.0
2008-06-16 14:15:00,70.49,70.57,70.41,70.48,13300.0,49.0894,49.1451,49.0337,49.0824,13300.0
2008-06-16 14:20:00,70.49,70.6,70.43,70.43,10800.0,49.0894,49.166,49.0476,49.0476,10800.0
2008-06-16 14:25:00,70.42,70.55,70.41,70.48,56500.0,49.0406,49.1312,49.0337,49.0824,56500.0
2008-06-16 14:30:00,70.47,70.48,70.27,70.28,21400.0,49.0755,49.0824,48.9362,48.9431,21400.0
2008-06-16 14:35:00,70.28,70.33,70.21,70.28,17500.0,48.9431,48.978,48.8944,48.9431,17500.0
2008-06-16 14:40:00,70.27,70.42,70.24,70.32,7700.0,48.9362,49.0406,48.9153,48.971,7700.0
2008-06-16 14:45:00,70.3,70.34,70.26,70.27,5200.0,48.9571,48.9849,48.9292,48.9362,5200.0
2008-06-16 14:50:00,70.27,70.38,70.24,70.34,8100.0,48.9362,49.0128,48.9153,48.9849,8100.0
2008-06-16 14:55:00,70.34,70.45,70.34,70.4,10200.0,48.9849,49.0615,48.9849,49.0267,10200.0
2008-06-16 15:00:00,70.39,70.47,70.27,70.44,14400.0,49.0197,49.0755,48.9362,49.0546,14400.0
2008-06-16 15:05:00,70.45,70.45,70.26,70.35,27900.0,49.0615,49.0615,48.9292,48.9919,27900.0
2008-06-16 15:10:00,70.35,70.4,70.25,70.38,17800.0,48.9919,49.0267,48.9223,49.0128,17800.0
2008-06-16 15:15:00,70.38,70.39,70.24,70.28,41100.0,49.0128,49.0197,48.9153,48.9431,41100.0
2008-06-16 15:20:00,70.27,70.3,70.1,70.21,53800.0,48.9362,48.9571,48.8178,48.8944,53800.0
2008-06-16 15:25:00,70.18,70.33,70.17,70.24,22400.0,48.8735,48.978,48.8665,48.9153,22400.0
2008-06-16 15:30:00,70.26,70.3,70.11,70.13,20600.0,48.9292,48.9571,48.8248,48.8387,20600.0
2008-06-16 15:35:00,70.14,70.2,70.03,70.12,23300.0,48.8456,48.8874,48.769,48.8317,23300.0
2008-06-16 15:40:00,70.12,70.22,70.07,70.18,16500.0,48.8317,48.9014,48.7969,48.8735,16500.0
2008-06-16 15:45:00,70.18,70.19,70.11,70.14,18800.0,48.8735,48.8805,48.8248,48.8456,18800.0
2008-06-16 15:50:00,70.14,70.3,70.14,70.15,34000.0,48.8456,48.9571,48.8456,48.8526,34000.0
2008-06-16 15:55:00,70.17,70.17,69.97,70.03,29100.0,48.8665,48.8665,48.7273,48.769,29100.0
2008-06-17 09:30:00,70.47,70.96,70.47,70.86,33700.0,49.0755,49.4167,49.0755,49.3471,33700.0
2008-06-17 09:35:00,70.82,71.24,70.5,71.02,62900.0,49.3192,49.6117,49.0964,49.4585,62900.0
2008-06-17 09:40:00,71.01,71.13,70.46,70.69,35400.0,49.4515,49.5351,49.0685,49.2287,35400.0
2008-06-17 09:45:00,70.64,70.85,70.55,70.85,36600.0,49.1938,49.3401,49.1312,49.3401,36600.0
2008-06-17 09:50:00,70.85,70.88,70.55,70.55,21900.0,49.3401,49.361,49.1312,49.1312,21900.0
2008-06-17 09:55:00,70.6,70.61,70.36,70.5,20900.0,49.166,49.173,48.9989,49.0964,20900.0
2008-06-17 10:00:00,70.37,70.56,70.31,70.35,14700.0,49.0058,49.1381,48.964,48.9919,14700.0
2008-06-17 10:05:00,70.35,70.44,70.21,70.21,15200.0,48.9919,49.0546,48.8944,48.8944,15200.0
2008-06-17 10:10:00,70.2,70.52,70.17,70.35,27000.0,48.8874,49.1103,48.8665,48.9919,27000.0
2008-06-17 10:15:00,70.35,70.53,70.26,70.52,12900.0,48.9919,49.1172,48.9292,49.1103,12900.0
2008-06-17 10:20:00,70.53,70.53,70.01,70.06,26400.0,49.1172,49.1172,48.7551,48.7899,26400.0
2008-06-17 10:25:00,70.06,70.19,69.98,70.03,18800.0,48.7899,48.8805,48.7342,48.769,18800.0
2008-06-17 10:30:00,70.05,70.07,69.9,70.04,18000.0,48.783,48.7969,48.6785,48.776,18000.0
2008-06-17 10:35:00,70.1,70.16,69.97,70.1,47800.0,48.8178,48.8596,48.7273,48.8178,47800.0
2008-06-17 10:40:00,70.08,70.15,69.84,69.86,20600.0,48.8039,48.8526,48.6367,48.6507,20600.0
2008-06-17 10:45:00,69.88,69.98,69.72,69.88,20200.0,48.6646,48.7342,48.5532,48.6646,20200.0
2008-06-17 10:50:00,69.89,70.11,69.69,70.07,29400.0,48.6715,48.8248,48.5323,48.7969,29400.0
2008-06-17 10:55:00,70.05,70.34,70.05,70.24,16900.0,48.783,48.9849,48.783,48.9153,16900.0
2008-06-17 11:00:00,70.25,70.26,70.04,70.08,13100.0,48.9223,48.9292,48.776,48.8039,13100.0
2008-06-17 11:05:00,70.09,70.25,69.99,70.06,24800.0,48.8108,48.9223,48.7412,48.7899,24800.0
2008-06-17 11:10:00,70.06,70.12,69.99,70.03,18100.0,48.7899,48.8317,48.7412,48.769,18100.0
2008-06-17 11:15:00,70.06,70.06,69.86,70.0,35000.0,48.7899,48.7899,48.6507,48.7482,35000.0
2008-06-17 11:20:00,69.99,70.02,69.92,69.92,15000.0,48.7412,48.7621,48.6924,48.6924,15000.0
2008-06-17 11:25:00,69.92,69.96,69.58,69.71,23300.0,48.6924,48.7203,48.4557,48.5462,23300.0
2008-06-17 11:30:00,69.72,69.89,69.61,69.84,31200.0,48.5532,48.6715,48.4766,48.6367,31200.0
2008-06-17 11:35:00,69.81,69.84,69.69,69.79,13800.0,48.6158,48.6367,48.5323,48.6019,13800.0
2008-06-17 11:40:00,69.83,69.87,69.74,69.78,26100.0,48.6298,48.6576,48.5671,48.5949,26100.0
2008-06-17 11:45:00,69.77,69.83,69.66,69.76,18800.0,48.588,48.6298,48.5114,48.581,18800.0
2008-06-17 11:50:00,69.73,69.74,69.6,69.67,31200.0,48.5601,48.5671,48.4696,48.5183,31200.0
2008-06-17 11:55:00,69.69,69.74,69.54,69.59,81400.0,48.5323,48.5671,48.4278,48.4626,81400.0
2008-06-17 12:00:00,69.59,69.69,69.55,69.59,32000.0,48.4626,48.5323,48.4348,48.4626,32000.0
2008-06-17 12:05:00,69.59,69.88,69.59,69.76,18200.0,48.4626,48.6646,48.4626,48.581,18200.0
2008-06-17 12:10:00,69.76,69.86,69.72,69.85,13400.0,48.581,48.6507,48.5532,48.6437,13400.0
2008-06-17 12:15:00,69.85,69.87,69.79,69.83,6400.0,48.6437,48.6576,48.6019,48.6298,6400.0
2008-06-17 12:20:00,69.83,69.83,69.74,69.75,3500.0,48.6298,48.6298,48.5671,48.5741,3500.0
2008-06-17 12:25:00,69.73,69.83,69.57,69.61,12100.0,48.5601,48.6298,48.4487,48.4766,12100.0
2008-06-17 12:30:00,69.58,69.64,69.54,69.56,8600.0,48.4557,48.4974,48.4278,48.4417,8600.0
2008-06-17 12:35:00,69.59,69.69,69.51,69.57,27300.0,48.4626,48.5323,48.4069,48.4487,27300.0
2008-06-17 12:40:00,69.62,69.68,69.51,69.56,11400.0,48.4835,48.5253,48.4069,48.4417,11400.0
2008-06-17 12:45:00,69.56,69.64,69.52,69.55,10500.0,48.4417,48.4974,48.4139,48.4348,10500.0
2008-06-17 12:50:00,69.56,69.56,69.41,69.55,14500.0,48.4417,48.4417,48.3373,48.4348,14500.0
2008-06-17 12:55:00,69.55,69.56,69.4,69.42,13600.0,48.4348,48.4417,48.3303,48.3442,13600.0
2008-06-17 13:00:00,69.43,69.53,69.34,69.34,33600.0,48.3512,48.4208,48.2885,48.2885,33600.0
2008-06-17 13:05:00,69.36,69.75,69.33,69.75,13100.0,48.3025,48.5741,48.2816,48.5741,13100.0
2008-06-17 13:10:00,69.71,69.85,69.69,69.79,12100.0,48.5462,48.6437,48.5323,48.6019,12100.0
2008-06-17 13:15:00,69.8,69.87,69.7,69.7,38500.0,48.6089,48.6576,48.5392,48.5392,38500.0
2008-06-17 13:20:00,69.72,69.73,69.54,69.58,34100.0,48.5532,48.5601,48.4278,48.4557,34100.0
2008-06-17 13:25:00,69.58,69.7,69.52,69.56,23100.0,48.4557,48.5392,48.4139,48.4417,23100.0
2008-06-17 13:30:00,69.56,69.74,69.55,69.73,9400.0,48.4417,48.5671,48.4348,48.5601,9400.0
2008-06-17 13:35:00,69.71,69.8,69.71,69.77,9800.0,48.5462,48.6089,48.5462,48.588,9800.0
2008-06-17 13:40:00,69.8,69.84,69.58,69.65,9300.0,48.6089,48.6367,48.4557,48.5044,9300.0
2008-06-17 13:45:00,69.65,69.66,69.6,69.62,9600.0,48.5044,48.5114,48.4696,48.4835,9600.0
2008-06-17 13:50:00,69.62,69.64,69.58,69.64,13100.0,48.4835,48.4974,48.4557,48.4974,13100.0
2008-06-17 13:55:00,69.62,69.68,69.59,69.63,10800.0,48.4835,48.5253,48.4626,48.4905,10800.0
2008-06-17 14:00:00,69.64,69.71,69.6,69.66,13900.0,48.4974,48.5462,48.4696,48.5114,13900.0
2008-06-17 14:05:00,69.64,69.75,69.6,69.69,18700.0,48.4974,48.5741,48.4696,48.5323,18700.0
2008-06-17 14:10:00,69.67,69.73,69.64,69.7,12300.0,48.5183,48.5601,48.4974,48.5392,12300.0
2008-06-17 14:15:00,69.7,69.81,69.62,69.65,19100.0,48.5392,48.6158,48.4835,48.5044,19100.0
2008-06-17 14:20:00,69.65,69.87,69.65,69.77,43900.0,48.5044,48.6576,48.5044,48.588,43900.0
2008-06-17 14:25:00,69.76,69.77,69.54,69.63,12500.0,48.581,48.588,48.4278,48.4905,12500.0
2008-06-17 14:30:00,69.65,69.75,69.63,69.75,19000.0,48.5044,48.5741,48.4905,48.5741,19000.0
2008-06-17 14:35:00,69.74,69.75,69.57,69.57,22500.0,48.5671,48.5741,48.4487,48.4487,22500.0
2008-06-17 14:40:00,69.57,69.73,69.57,69.67,12000.0,48.4487,48.5601,48.4487,48.5183,12000.0
2008-06-17 14:45:00,69.71,69.71,69.61,69.61,9800.0,48.5462,48.5462,48.4766,48.4766,9800.0
2008-06-17 14:50:00,69.6,69.67,69.53,69.6,11900.0,48.4696,48.5183,48.4208,48.4696,11900.0
2008-06-17 14:55:00,69.6,69.78,69.6,69.66,12000.0,48.4696,48.5949,48.4696,48.5114,12000.0
2008-06-17 15:00:00,69.66,69.81,69.62,69.64,30900.0,48.5114,48.6158,48.4835,48.4974,30900.0
2008-06-17 15:05:00,69.65,69.75,69.64,69.69,15000.0,48.5044,48.5741,48.4974,48.5323,15000.0
2008-06-17 15:10:00,69.72,69.8,69.68,69.75,19500.0,48.5532,48.6089,48.5253,48.5741,19500.0
2008-06-17 15:15:00,69.76,69.76,69.44,69.51,34400.0,48.581,48.581,48.3582,48.4069,34400.0
2008-06-17 15:20:00,69.48,69.64,69.47,69.58,22600.0,48.386,48.4974,48.3791,48.4557,22600.0
2008-06-17 15:25:00,69.55,69.68,69.55,69.63,16900.0,48.4348,48.5253,48.4348,48.4905,16900.0
2008-06-17 15:30:00,69.63,69.72,69.57,69.65,34700.0,48.4905,48.5532,48.4487,48.5044,34700.0
2008-06-17 15:35:00,69.64,69.64,69.46,69.54,59900.0,48.4974,48.4974,48.3721,48.4278,59900.0
2008-06-17 15:40:00,69.54,69.66,69.51,69.56,41600.0,48.4278,48.5114,48.4069,48.4417,41600.0
2008-06-17 15:45:00,69.56,69.66,69.5,69.56,51300.0,48.4417,48.5114,48.4,48.4417,51300.0
2008-06-17 15:50:00,69.57,69.65,69.41,69.51,77500.0,48.4487,48.5044,48.3373,48.4069,77500.0
2008-06-17 15:55:00,69.5,69.54,69.31,69.47,102100.0,48.4,48.4278,48.2676,48.3791,102100.0
2008-06-18 09:30:00,68.81,69.0,68.61,68.64,33000.0,47.9194,48.0517,47.7802,47.801,33000.0
2008-06-18 09:35:00,68.7,68.84,68.51,68.56,26100.0,47.8428,47.9403,47.7105,47.7453,26100.0
2008-06-18 09:40:00,68.58,69.16,68.56,69.08,71000.0,47.7593,48.1632,47.7453,48.1075,71000.0
2008-06-18 09:45:00,69.11,69.17,68.55,68.68,83300.0,48.1284,48.1701,47.7384,47.8289,83300.0
2008-06-18 09:50:00,68.66,68.69,68.51,68.54,37900.0,47.815,47.8359,47.7105,47.7314,37900.0
2008-06-18 09:55:00,68.51,68.71,68.51,68.65,33300.0,47.7105,47.8498,47.7105,47.808,33300.0
2008-06-18 10:00:00,68.64,68.64,68.37,68.37,79200.0,47.801,47.801,47.613,47.613,79200.0
2008-06-18 10:05:00,68.36,68.41,68.23,68.27,16500.0,47.6061,47.6409,47.5155,47.5434,16500.0
2008-06-18 10:10:00,68.3,68.32,68.13,68.28,44200.0,47.5643,47.5782,47.4459,47.5503,44200.0
2008-06-18 10:15:00,68.29,68.43,68.12,68.2,48700.0,47.5573,47.6548,47.4389,47.4946,48700.0
2008-06-18 10:20:00,68.2,68.34,68.09,68.32,16900.0,47.4946,47.5921,47.418,47.5782,16900.0
2008-06-18 10:25:00,68.35,68.49,68.17,68.21,15700.0,47.5991,47.6966,47.4737,47.5016,15700.0
2008-06-18 10:30:00,68.15,68.15,67.92,68.0,45300.0,47.4598,47.4598,47.2996,47.3553,45300.0
2008-06-18 10:35:00,68.0,68.3,67.98,68.17,33100.0,47.3553,47.5643,47.3414,47.4737,33100.0
2008-06-18 10:40:00,68.19,68.24,67.96,67.96,12600.0,47.4877,47.5225,47.3275,47.3275,12600.0
2008-06-18 10:45:00,67.97,68.01,67.85,67.9,30800.0,47.3345,47.3623,47.2509,47.2857,30800.0
2008-06-18 10:50:00,67.9,67.9,67.72,67.82,23100.0,47.2857,47.2857,47.1604,47.23,23100.0
2008-06-18 10:55:00,67.81,68.02,67.78,67.99,22600.0,47.223,47.3693,47.2021,47.3484,22600.0
2008-06-18 11:00:00,67.95,68.11,67.9,68.11,17800.0,47.3205,47.432,47.2857,47.432,17800.0
2008-06-18 11:05:00,68.12,68.42,68.02,68.41,39100.0,47.4389,47.6478,47.3693,47.6409,39100.0
2008-06-18 11:10:00,68.41,68.54,68.3,68.46,26700.0,47.6409,47.7314,47.5643,47.6757,26700.0
2008-06-18 11:15:00,68.48,68.53,68.23,68.23,45500.0,47.6896,47.7244,47.5155,47.5155,45500.0
2008-06-18 11:20:00,68.25,68.48,68.25,68.45,12500.0,47.5294,47.6896,47.5294,47.6687,12500.0
2008-06-18 11:25:00,68.44,68.57,68.43,68.47,14500.0,47.6618,47.7523,47.6548,47.6827,14500.0
2008-06-18 11:30:00,68.44,68.52,68.4,68.46,12100.0,47.6618,47.7175,47.6339,47.6757,12100.0
2008-06-18 11:35:00,68.47,68.69,68.46,68.55,20200.0,47.6827,47.8359,47.6757,47.7384,20200.0
2008-06-18 11:40:00,68.54,68.59,68.4,68.42,12400.0,47.7314,47.7662,47.6339,47.6478,12400.0
2008-06-18 11:45:00,68.43,68.51,68.35,68.35,14700.0,47.6548,47.7105,47.5991,47.5991,14700.0
2008-06-18 11:50:00,68.39,68.59,68.34,68.59,23300.0,47.6269,47.7662,47.5921,47.7662,23300.0
2008-06-18 11:55:00,68.61,68.86,68.61,68.7,61500.0,47.7802,47.9543,47.7802,47.8428,61500.0
2008-06-18 12:00:00,68.71,68.72,68.54,68.65,21200.0,47.8498,47.8568,47.7314,47.808,21200.0
2008-06-18 12:05:00,68.64,68.64,68.5,68.5,33300.0,47.801,47.801,47.7035,47.7035,33300.0
2008-06-18 12:10:00,68.52,68.65,68.46,68.51,54100.0,47.7175,47.808,47.6757,47.7105,54100.0
2008-06-18 12:15:00,68.49,68.63,68.44,68.44,35100.0,47.6966,47.7941,47.6618,47.6618,35100.0
2008-06-18 12:20:00,68.44,68.45,68.22,68.28,19900.0,47.6618,47.6687,47.5086,47.5503,19900.0
2008-06-18 12:25:00,68.26,68.31,68.16,68.29,12600.0,47.5364,47.5712,47.4668,47.5573,12600.0
2008-06-18 12:30:00,68.29,68.43,68.26,68.4,9000.0,47.5573,47.6548,47.5364,47.6339,9000.0
2008-06-18 12:35:00,68.39,68.39,68.2,68.2,5800.0,47.6269,47.6269,47.4946,47.4946,5800.0
2008-06-18 12:40:00,68.19,68.23,67.98,67.99,16000.0,47.4877,47.5155,47.3414,47.3484,16000.0
2008-06-18 12:45:00,67.99,68.05,67.96,68.02,22200.0,47.3484,47.3902,47.3275,47.3693,22200.0
2008-06-18 12:50:00,68.03,68.07,67.97,68.06,11700.0,47.3762,47.4041,47.3345,47.3971,11700.0
2008-06-18 12:55:00,68.04,68.04,67.82,67.83,11400.0,47.3832,47.3832,47.23,47.237,11400.0
2008-06-18 13:00:00,67.83,67.83,67.61,67.64,17600.0,47.237,47.237,47.0838,47.1046,17600.0
2008-06-18 13:05:00,67.68,67.74,67.58,67.58,15100.0,47.1325,47.1743,47.0629,47.0629,15100.0
2008-06-18 13:10:00,67.6,67.6,67.47,67.47,14300.0,47.0768,47.0768,46.9863,46.9863,14300.0
2008-06-18 13:15:00,67.47,67.5,67.3,67.41,26200.0,46.9863,47.0071,46.8679,46.9445,26200.0
2008-06-18 13:20:00,67.41,67.54,67.39,67.44,25000.0,46.9445,47.035,46.9305,46.9654,25000.0
2008-06-18 13:25:00,67.43,67.48,67.39,67.44,9600.0,46.9584,46.9932,46.9305,46.9654,9600.0
2008-06-18 13:30:00,67.46,67.47,67.36,67.42,16200.0,46.9793,46.9863,46.9097,46.9514,16200.0
2008-06-18 13:35:00,67.42,67.56,67.38,67.39,30500.0,46.9514,47.0489,46.9236,46.9305,30500.0
2008-06-18 13:40:00,67.4,67.54,67.4,67.48,25400.0,46.9375,47.035,46.9375,46.9932,25400.0
2008-06-18 13:45:00,67.46,67.48,67.36,67.4,12700.0,46.9793,46.9932,46.9097,46.9375,12700.0
2008-06-18 13:50:00,67.39,67.47,67.36,67.4,10600.0,46.9305,46.9863,46.9097,46.9375,10600.0
2008-06-18 13:55:00,67.4,67.48,67.35,67.43,8000.0,46.9375,46.9932,46.9027,46.9584,8000.0
2008-06-18 14:00:00,67.45,67.71,67.45,67.71,43900.0,46.9723,47.1534,46.9723,47.1534,43900.0
2008-06-18 14:05:00,67.7,67.8,67.66,67.78,27700.0,47.1464,47.2161,47.1186,47.2021,27700.0
2008-06-18 14:10:00,67.78,67.78,67.52,67.6,26700.0,47.2021,47.2021,47.0211,47.0768,26700.0
2008-06-18 14:15:00,67.62,67.81,67.59,67.59,28100.0,47.0907,47.223,47.0698,47.0698,28100.0
2008-06-18 14:20:00,67.58,67.59,67.21,67.28,50500.0,47.0629,47.0698,46.8052,46.8539,50500.0
2008-06-18 14:25:00,67.3,67.4,67.23,67.32,28600.0,46.8679,46.9375,46.8191,46.8818,28600.0
2008-06-18 14:30:00,67.3,67.44,67.22,67.41,19800.0,46.8679,46.9654,46.8122,46.9445,19800.0
2008-06-18 14:35:00,67.41,67.71,67.4,67.67,29400.0,46.9445,47.1534,46.9375,47.1255,29400.0
2008-06-18 14:40:00,67.7,67.98,67.66,67.96,74400.0,47.1464,47.3414,47.1186,47.3275,74400.0
2008-06-18 14:45:00,67.96,68.02,67.86,67.9,31900.0,47.3275,47.3693,47.2579,47.2857,31900.0
2008-06-18 14:50:00,67.86,67.97,67.8,67.96,20600.0,47.2579,47.3345,47.2161,47.3275,20600.0
2008-06-18 14:55:00,67.96,67.99,67.89,67.91,29100.0,47.3275,47.3484,47.2787,47.2927,29100.0
2008-06-18 15:00:00,67.91,67.93,67.77,67.82,24900.0,47.2927,47.3066,47.1952,47.23,24900.0
2008-06-18 15:05:00,67.78,68.02,67.73,68.02,17000.0,47.2021,47.3693,47.1673,47.3693,17000.0
2008-06-18 15:10:00,67.97,68.11,67.94,67.95,25400.0,47.3345,47.432,47.3136,47.3205,25400.0
2008-06-18 15:15:00,67.96,68.18,67.96,68.15,17600.0,47.3275,47.4807,47.3275,47.4598,17600.0
2008-06-18 15:20:00,68.15,68.29,68.09,68.17,31900.0,47.4598,47.5573,47.418,47.4737,31900.0
2008-06-18 15:25:00,68.17,68.2,67.99,68.07,30200.0,47.4737,47.4946,47.3484,47.4041,30200.0
2008-06-18 15:30:00,68.05,68.11,67.87,67.89,29900.0,47.3902,47.432,47.2648,47.2787,29900.0
2008-06-18 15:35:00,67.89,68.01,67.81,67.85,20200.0,47.2787,47.3623,47.223,47.2509,20200.0
2008-06-18 15:40:00,67.85,67.88,67.72,67.87,42000.0,47.2509,47.2718,47.1604,47.2648,42000.0
2008-06-18 15:45:00,67.86,67.94,67.77,67.83,50800.0,47.2579,47.3136,47.1952,47.237,50800.0
2008-06-18 15:50:00,67.81,68.02,67.77,67.77,45900.0,47.223,47.3693,47.1952,47.1952,45900.0
2008-06-18 15:55:00,67.77,67.86,67.75,67.84,43500.0,47.1952,47.2579,47.1812,47.2439,43500.0
2008-06-19 09:30:00,67.74,68.54,67.61,68.45,12900.0,47.1743,47.7314,47.0838,47.6687,12900.0
2008-06-19 09:35:00,68.44,68.8,68.22,68.79,29600.0,47.6618,47.9125,47.5086,47.9055,29600.0
2008-06-19 09:40:00,68.64,68.78,68.19,68.2,18900.0,47.801,47.8985,47.4877,47.4946,18900.0
2008-06-19 09:45:00,68.14,68.26,67.78,68.26,25400.0,47.4528,47.5364,47.2021,47.5364,25400.0
2008-06-19 09:50:00,68.26,68.32,67.94,68.05,23900.0,47.5364,47.5782,47.3136,47.3902,23900.0
2008-06-19 09:55:00,68.04,68.42,67.95,68.14,16900.0,47.3832,47.6478,47.3205,47.4528,16900.0
2008-06-19 10:00:00,68.08,68.21,67.87,68.19,24600.0,47.4111,47.5016,47.2648,47.4877,24600.0
2008-06-19 10:05:00,68.14,68.24,67.92,67.94,22500.0,47.4528,47.5225,47.2996,47.3136,22500.0
2008-06-19 10:10:00,67.95,68.03,67.83,67.91,31700.0,47.3205,47.3762,47.237,47.2927,31700.0
2008-06-19 10:15:00,67.94,67.95,67.51,67.51,34700.0,47.3136,47.3205,47.0141,47.0141,34700.0
2008-06-19 10:20:00,67.52,67.76,67.5,67.76,52800.0,47.0211,47.1882,47.0071,47.1882,52800.0
2008-06-19 10:25:00,67.75,67.82,67.62,67.82,23300.0,47.1812,47.23,47.0907,47.23,23300.0
2008-06-19 10:30:00,67.82,67.98,67.81,67.98,9200.0,47.23,47.3414,47.223,47.3414,9200.0
2008-06-19 10:35:00,67.93,68.23,67.9,68.11,22600.0,47.3066,47.5155,47.2857,47.432,22600.0
2008-06-19 10:40:00,68.08,68.08,67.93,67.99,10100.0,47.4111,47.4111,47.3066,47.3484,10100.0
2008-06-19 10:45:00,68.02,68.1,67.93,68.07,8800.0,47.3693,47.425,47.3066,47.4041,8800.0
2008-06-19 10:50:00,68.05,68.06,67.87,67.89,16000.0,47.3902,47.3971,47.2648,47.2787,16000.0
2008-06-19 10:55:00,67.89,67.89,67.73,67.76,42100.0,47.2787,47.2787,47.1673,47.1882,42100.0
2008-06-19 11:00:00,67.76,67.87,67.51,67.51,35300.0,47.1882,47.2648,47.0141,47.0141,35300.0
2008-06-19 11:05:00,67.52,67.59,67.39,67.43,33100.0,47.0211,47.0698,46.9305,46.9584,33100.0
2008-06-19 11:10:00,67.4,67.42,67.18,67.31,26800.0,46.9375,46.9514,46.7843,46.8748,26800.0
2008-06-19 11:15:00,67.32,67.5,67.28,67.5,11800.0,46.8818,47.0071,46.8539,47.0071,11800.0
2008-06-19 11:20:00,67.52,67.57,67.25,67.29,13000.0,47.0211,47.0559,46.833,46.8609,13000.0
2008-06-19 11:25:00,67.29,67.36,67.17,67.34,21200.0,46.8609,46.9097,46.7773,46.8957,21200.0
2008-06-19 11:30:00,67.36,67.54,67.25,67.5,17500.0,46.9097,47.035,46.833,47.0071,17500.0
2008-06-19 11:35:00,67.49,67.62,67.42,67.48,13700.0,47.0002,47.0907,46.9514,46.9932,13700.0
2008-06-19 11:40:00,67.48,67.54,67.44,67.48,13200.0,46.9932,47.035,46.9654,46.9932,13200.0
2008-06-19 11:45:00,67.48,67.53,67.33,67.4,27000.0,46.9932,47.028,46.8888,46.9375,27000.0
2008-06-19 11:50:00,67.42,67.62,67.34,67.58,13700.0,46.9514,47.0907,46.8957,47.0629,13700.0
2008-06-19 11:55:00,67.61,67.62,67.43,67.49,16100.0,47.0838,47.0907,46.9584,47.0002,16100.0
2008-06-19 12:00:00,67.5,67.8,67.48,67.73,15200.0,47.0071,47.2161,46.9932,47.1673,15200.0
2008-06-19 12:05:00,67.73,68.13,67.69,68.11,20800.0,47.1673,47.4459,47.1395,47.432,20800.0
2008-06-19 12:10:00,68.09,68.24,68.01,68.22,32900.0,47.418,47.5225,47.3623,47.5086,32900.0
2008-06-19 12:15:00,68.25,68.3,68.15,68.22,22900.0,47.5294,47.5643,47.4598,47.5086,22900.0
2008-06-19 12:20:00,68.22,68.22,68.03,68.14,14200.0,47.5086,47.5086,47.3762,47.4528,14200.0
2008-06-19 12:25:00,68.16,68.17,67.9,67.9,13000.0,47.4668,47.4737,47.2857,47.2857,13000.0
2008-06-19 12:30:00,67.91,68.1,67.88,68.1,13100.0,47.2927,47.425,47.2718,47.425,13100.0
2008-06-19 12:35:00,68.1,68.1,67.88,67.96,9500.0,47.425,47.425,47.2718,47.3275,9500.0
2008-06-19 12:40:00,67.97,68.0,67.93,67.97,5800.0,47.3345,47.3553,47.3066,47.3345,5800.0
2008-06-19 12:45:00,68.01,68.03,67.82,67.88,8100.0,47.3623,47.3762,47.23,47.2718,8100.0
2008-06-19 12:50:00,67.91,67.96,67.79,67.96,7000.0,47.2927,47.3275,47.2091,47.3275,7000.0
2008-06-19 12:55:00,67.91,67.91,67.7,67.76,5000.0,47.2927,47.2927,47.1464,47.1882,5000.0
2008-06-19 13:00:00,67.76,67.81,67.72,67.78,5700.0,47.1882,47.223,47.1604,47.2021,5700.0
2008-06-19 13:05:00,67.76,67.82,67.67,67.82,7300.0,47.1882,47.23,47.1255,47.23,7300.0
2008-06-19 13:10:00,67.85,67.93,67.84,67.91,8900.0,47.2509,47.3066,47.2439,47.2927,8900.0
2008-06-19 13:15:00,67.89,67.94,67.84,67.88,7400.0,47.2787,47.3136,47.2439,47.2718,7400.0
2008-06-19 13:20:00,67.9,67.93,67.74,67.81,11100.0,47.2857,47.3066,47.1743,47.223,11100.0
2008-06-19 13:25:00,67.83,67.95,67.82,67.95,10000.0,47.237,47.3205,47.23,47.3205,10000.0
2008-06-19 13:30:00,67.94,68.07,67.94,68.0,28500.0,47.3136,47.4041,47.3136,47.3553,28500.0
2008-06-19 13:35:00,67.99,68.08,67.96,67.96,12400.0,47.3484,47.4111,47.3275,47.3275,12400.0
2008-06-19 13:40:00,67.98,68.06,67.85,67.91,12500.0,47.3414,47.3971,47.2509,47.2927,12500.0
2008-06-19 13:45:00,67.9,67.93,67.78,67.78,20300.0,47.2857,47.3066,47.2021,47.2021,20300.0
2008-06-19 13:50:00,67.82,67.92,67.71,67.82,11200.0,47.23,47.2996,47.1534,47.23,11200.0
2008-06-19 13:55:00,67.82,67.82,67.71,67.75,4200.0,47.23,47.23,47.1534,47.1812,4200.0
2008-06-19 14:00:00,67.73,67.73,67.64,67.7,7300.0,47.1673,47.1673,47.1046,47.1464,7300.0
2008-06-19 14:05:00,67.71,67.74,67.66,67.7,8900.0,47.1534,47.1743,47.1186,47.1464,8900.0
2008-06-19 14:10:00,67.71,67.92,67.7,67.92,15800.0,47.1534,47.2996,47.1464,47.2996,15800.0
2008-06-19 14:15:00,67.91,67.92,67.85,67.89,8700.0,47.2927,47.2996,47.2509,47.2787,8700.0
2008-06-19 14:20:00,67.91,67.96,67.8,67.89,8300.0,47.2927,47.3275,47.2161,47.2787,8300.0
2008-06-19 14:25:00,67.91,68.2,67.9,68.17,17100.0,47.2927,47.4946,47.2857,47.4737,17100.0
2008-06-19 14:30:00,68.18,68.43,68.16,68.39,29500.0,47.4807,47.6548,47.4668,47.6269,29500.0
2008-06-19 14:35:00,68.39,68.42,68.2,68.24,26900.0,47.6269,47.6478,47.4946,47.5225,26900.0
2008-06-19 14:40:00,68.24,68.33,68.16,68.32,19400.0,47.5225,47.5852,47.4668,47.5782,19400.0
2008-06-19 14:45:00,68.34,68.42,68.25,68.42,17200.0,47.5921,47.6478,47.5294,47.6478,17200.0
2008-06-19 14:50:00,68.43,68.5,68.42,68.45,11800.0,47.6548,47.7035,47.6478,47.6687,11800.0
2008-06-19 14:55:00,68.44,68.62,67.84,68.55,19600.0,47.6618,47.7871,47.2439,47.7384,19600.0
2008-06-19 15:00:00,68.53,68.78,68.51,68.72,48100.0,47.7244,47.8985,47.7105,47.8568,48100.0
2008-06-19 15:05:00,68.69,68.8,68.61,68.77,42200.0,47.8359,47.9125,47.7802,47.8916,42200.0
2008-06-19 15:10:00,68.78,68.85,68.67,68.78,50000.0,47.8985,47.9473,47.8219,47.8985,50000.0
2008-06-19 15:15:00,68.78,68.83,68.68,68.76,26100.0,47.8985,47.9334,47.8289,47.8846,26100.0
2008-06-19 15:20:00,68.75,68.87,68.67,68.8,28400.0,47.8776,47.9612,47.8219,47.9125,28400.0
2008-06-19 15:25:00,68.77,68.81,68.66,68.81,36200.0,47.8916,47.9194,47.815,47.9194,36200.0
2008-06-19 15:30:00,68.8,68.96,68.77,68.83,49300.0,47.9125,48.0239,47.8916,47.9334,49300.0
2008-06-19 15:35:00,68.81,69.02,68.78,68.97,86600.0,47.9194,48.0657,47.8985,48.0309,86600.0
2008-06-19 15:40:00,68.95,68.98,68.82,68.82,34000.0,48.0169,48.0378,47.9264,47.9264,34000.0
2008-06-19 15:45:00,68.81,68.96,68.81,68.86,39600.0,47.9194,48.0239,47.9194,47.9543,39600.0
2008-06-19 15:50:00,68.85,68.99,68.83,68.92,39200.0,47.9473,48.0448,47.9334,47.996,39200.0
2008-06-19 15:55:00,68.92,68.94,68.76,68.78,40200.0,47.996,48.01,47.8846,47.8985,40200.0
2008-06-20 09:30:00,68.45,68.47,67.78,67.93,129400.0,47.6687,47.6827,47.2021,47.3066,129400.0
2008-06-20 09:35:00,67.92,68.11,67.82,68.01,63300.0,47.2996,47.432,47.23,47.3623,63300.0
2008-06-20 09:40:00,68.02,68.12,67.81,68.06,24000.0,47.3693,47.4389,47.223,47.3971,24000.0
2008-06-20 09:45:00,68.03,68.19,67.7,67.79,30500.0,47.3762,47.4877,47.1464,47.2091,30500.0
2008-06-20 09:50:00,67.79,67.94,67.44,67.47,16100.0,47.2091,47.3136,46.9654,46.9863,16100.0
2008-06-20 09:55:00,67.44,67.56,67.31,67.56,16800.0,46.9654,47.0489,46.8748,47.0489,16800.0
2008-06-20 10:00:00,67.52,67.55,66.93,66.93,23100.0,47.0211,47.042,46.6102,46.6102,23100.0
2008-06-20 10:05:00,66.93,67.03,66.79,67.03,21100.0,46.6102,46.6798,46.5127,46.6798,21100.0
2008-06-20 10:10:00,67.03,67.36,67.02,67.31,27500.0,46.6798,46.9097,46.6729,46.8748,27500.0
2008-06-20 10:15:00,67.31,67.44,67.23,67.27,18800.0,46.8748,46.9654,46.8191,46.847,18800.0
2008-06-20 10:20:00,67.26,67.35,67.25,67.34,9900.0,46.84,46.9027,46.833,46.8957,9900.0
2008-06-20 10:25:00,67.34,67.5,67.28,67.45,19500.0,46.8957,47.0071,46.8539,46.9723,19500.0
2008-06-20 10:30:00,67.45,67.47,67.29,67.29,18700.0,46.9723,46.9863,46.8609,46.8609,18700.0
2008-06-20 10:35:00,67.29,67.35,67.25,67.26,14600.0,46.8609,46.9027,46.833,46.84,14600.0
2008-06-20 10:40:00,67.25,67.43,67.25,67.33,16400.0,46.833,46.9584,46.833,46.8888,16400.0
2008-06-20 10:45:00,67.33,67.39,67.25,67.35,17700.0,46.8888,46.9305,46.833,46.9027,17700.0
2008-06-20 10:50:00,67.38,67.64,67.35,67.58,24800.0,46.9236,47.1046,46.9027,47.0629,24800.0
2008-06-20 10:55:00,67.51,67.66,67.5,67.5,13100.0,47.0141,47.1186,47.0071,47.0071,13100.0
2008-06-20 11:00:00,67.52,67.56,67.4,67.54,23000.0,47.0211,47.0489,46.9375,47.035,23000.0
2008-06-20 11:05:00,67.51,67.76,67.48,67.69,24200.0,47.0141,47.1882,46.9932,47.1395,24200.0
2008-06-20 11:10:00,67.68,67.7,67.64,67.66,8000.0,47.1325,47.1464,47.1046,47.1186,8000.0
2008-06-20 11:15:00,67.64,67.77,67.63,67.73,16200.0,47.1046,47.1952,47.0977,47.1673,16200.0
2008-06-20 11:20:00,67.7,67.99,67.64,67.99,22400.0,47.1464,47.3484,47.1046,47.3484,22400.0
2008-06-20 11:25:00,67.94,67.97,67.79,67.85,16700.0,47.3136,47.3345,47.2091,47.2509,16700.0
2008-06-20 11:30:00,67.82,67.85,67.67,67.7,7700.0,47.23,47.2509,47.1255,47.1464,7700.0
2008-06-20 11:35:00,67.71,67.76,67.66,67.76,8400.0,47.1534,47.1882,47.1186,47.1882,8400.0
2008-06-20 11:40:00,67.75,67.95,67.72,67.89,20400.0,47.1812,47.3205,47.1604,47.2787,20400.0
2008-06-20 11:45:00,67.86,67.9,67.81,67.83,10600.0,47.2579,47.2857,47.223,47.237,10600.0
2008-06-20 11:50:00,67.8,67.91,67.8,67.88,11300.0,47.2161,47.2927,47.2161,47.2718,11300.0
2008-06-20 11:55:00,67.89,67.93,67.85,67.85,14800.0,47.2787,47.3066,47.2509,47.2509,14800.0
2008-06-20 12:00:00,67.86,67.9,67.8,67.85,10500.0,47.2579,47.2857,47.2161,47.2509,10500.0
2008-06-20 12:05:00,67.84,67.96,67.81,67.86,9100.0,47.2439,47.3275,47.223,47.2579,9100.0
2008-06-20 12:10:00,67.86,67.87,67.8,67.85,11200.0,47.2579,47.2648,47.2161,47.2509,11200.0
2008-06-20 12:15:00,67.81,67.85,67.8,67.83,7100.0,47.223,47.2509,47.2161,47.237,7100.0
2008-06-20 12:20:00,67.85,67.87,67.8,67.85,10300.0,47.2509,47.2648,47.2161,47.2509,10300.0
2008-06-20 12:25:00,67.85,67.9,67.74,67.88,10900.0,47.2509,47.2857,47.1743,47.2718,10900.0
2008-06-20 12:30:00,67.85,67.95,67.79,67.89,12300.0,47.2509,47.3205,47.2091,47.2787,12300.0
2008-06-20 12:35:00,67.89,68.03,67.89,67.89,17900.0,47.2787,47.3762,47.2787,47.2787,17900.0
2008-06-20 12:40:00,67.87,67.92,67.74,67.79,14900.0,47.2648,47.2996,47.1743,47.2091,14900.0
2008-06-20 12:45:00,67.79,67.8,67.7,67.7,4000.0,47.2091,47.2161,47.1464,47.1464,4000.0
2008-06-20 12:50:00,67.7,67.72,67.65,67.69,8000.0,47.1464,47.1604,47.1116,47.1395,8000.0
2008-06-20 12:55:00,67.67,67.69,67.56,67.56,6000.0,47.1255,47.1395,47.0489,47.0489,6000.0
2008-06-20 13:00:00,67.56,67.56,67.47,67.49,10500.0,47.0489,47.0489,46.9863,47.0002,10500.0
2008-06-20 13:05:00,67.5,67.62,67.5,67.56,9300.0,47.0071,47.0907,47.0071,47.0489,9300.0
2008-06-20 13:10:00,67.62,67.69,67.5,67.58,23500.0,47.0907,47.1395,47.0071,47.0629,23500.0
2008-06-20 13:15:00,67.6,67.65,67.53,67.54,5500.0,47.0768,47.1116,47.028,47.035,5500.0
2008-06-20 13:20:00,67.53,67.53,67.42,67.43,4300.0,47.028,47.028,46.9514,46.9584,4300.0
2008-06-20 13:25:00,67.46,67.5,67.34,67.41,17800.0,46.9793,47.0071,46.8957,46.9445,17800.0
2008-06-20 13:30:00,67.42,67.42,67.26,67.42,9900.0,46.9514,46.9514,46.84,46.9514,9900.0
2008-06-20 13:35:00,67.44,67.49,67.38,67.41,8300.0,46.9654,47.0002,46.9236,46.9445,8300.0
2008-06-20 13:40:00,67.43,67.46,67.33,67.43,30300.0,46.9584,46.9793,46.8888,46.9584,30300.0
2008-06-20 13:45:00,67.37,67.55,67.35,67.49,9700.0,46.9166,47.042,46.9027,47.0002,9700.0
2008-06-20 13:50:00,67.5,67.57,67.5,67.5,9100.0,47.0071,47.0559,47.0071,47.0071,9100.0
2008-06-20 13:55:00,67.51,67.62,67.49,67.54,12200.0,47.0141,47.0907,47.0002,47.035,12200.0
2008-06-20 14:00:00,67.54,67.54,67.4,67.49,11100.0,47.035,47.035,46.9375,47.0002,11100.0
2008-06-20 14:05:00,67.45,67.61,67.44,67.56,10300.0,46.9723,47.0838,46.9654,47.0489,10300.0
2008-06-20 14:10:00,67.55,67.59,67.35,67.42,12800.0,47.042,47.0698,46.9027,46.9514,12800.0
2008-06-20 14:15:00,67.43,67.51,67.38,67.41,21800.0,46.9584,47.0141,46.9236,46.9445,21800.0
2008-06-20 14:20:00,67.41,67.49,67.31,67.47,9600.0,46.9445,47.0002,46.8748,46.9863,9600.0
2008-06-20 14:25:00,67.46,67.51,67.4,67.45,7600.0,46.9793,47.0141,46.9375,46.9723,7600.0
2008-06-20 14:30:00,67.47,67.48,67.41,67.43,7800.0,46.9863,46.9932,46.9445,46.9584,7800.0
2008-06-20 14:35:00,67.41,67.42,67.29,67.33,8400.0,46.9445,46.9514,46.8609,46.8888,8400.0
2008-06-20 14:40:00,67.31,67.44,67.28,67.44,17900.0,46.8748,46.9654,46.8539,46.9654,17900.0
2008-06-20 14:45:00,67.43,67.46,67.35,67.44,15300.0,46.9584,46.9793,46.9027,46.9654,15300.0
2008-06-20 14:50:00,67.45,67.49,67.34,67.38,16300.0,46.9723,47.0002,46.8957,46.9236,16300.0
2008-06-20 14:55:00,67.38,67.49,67.19,67.21,29600.0,46.9236,47.0002,46.7913,46.8052,29600.0
2008-06-20 15:00:00,67.23,67.26,67.05,67.09,13500.0,46.8191,46.84,46.6938,46.7216,13500.0
2008-06-20 15:05:00,67.09,67.25,67.07,67.11,23300.0,46.7216,46.833,46.7077,46.7355,23300.0
2008-06-20 15:10:00,67.13,67.37,67.1,67.34,21000.0,46.7495,46.9166,46.7286,46.8957,21000.0
2008-06-20 15:15:00,67.36,67.4,67.24,67.29,16700.0,46.9097,46.9375,46.8261,46.8609,16700.0
2008-06-20 15:20:00,67.3,67.59,67.26,67.59,24100.0,46.8679,47.0698,46.84,47.0698,24100.0
2008-06-20 15:25:00,67.59,67.59,67.36,67.47,23400.0,47.0698,47.0698,46.9097,46.9863,23400.0
2008-06-20 15:30:00,67.43,67.66,67.42,67.6,33700.0,46.9584,47.1186,46.9514,47.0768,33700.0
2008-06-20 15:35:00,67.59,67.64,67.53,67.59,37500.0,47.0698,47.1046,47.028,47.0698,37500.0
2008-06-20 15:40:00,67.59,67.76,67.45,67.51,83600.0,47.0698,47.1882,46.9723,47.0141,83600.0
2008-06-20 15:45:00,67.51,67.74,67.51,67.69,64500.0,47.0141,47.1743,47.0141,47.1395,64500.0
2008-06-20 15:50:00,67.68,67.69,67.52,67.52,48500.0,47.1325,47.1395,47.0211,47.0211,48500.0
2008-06-20 15:55:00,67.52,67.59,67.42,67.45,84800.0,47.0211,47.0698,46.9514,46.9723,84800.0
2008-06-23 09:30:00,67.67,68.54,67.67,68.25,44800.0,47.1255,47.7314,47.1255,47.5294,44800.0
2008-06-23 09:35:00,68.2,68.49,68.04,68.11,40100.0,47.4946,47.6966,47.3832,47.432,40100.0
2008-06-23 09:40:00,68.16,68.16,67.68,67.89,23700.0,47.4668,47.4668,47.1325,47.2787,23700.0
2008-06-23 09:45:00,67.9,67.99,67.48,67.68,26200.0,47.2857,47.3484,46.9932,47.1325,26200.0
2008-06-23 09:50:00,67.68,67.75,67.49,67.53,26100.0,47.1325,47.1812,47.0002,47.028,26100.0
2008-06-23 09:55:00,67.54,67.57,67.48,67.5,35600.0,47.035,47.0559,46.9932,47.0071,35600.0
2008-06-23 10:00:00,67.49,67.55,67.45,67.53,43100.0,47.0002,47.042,46.9723,47.028,43100.0
2008-06-23 10:05:00,67.49,67.5,67.06,67.06,60700.0,47.0002,47.0071,46.7007,46.7007,60700.0
2008-06-23 10:10:00,67.06,67.31,67.06,67.31,22800.0,46.7007,46.8748,46.7007,46.8748,22800.0
2008-06-23 10:15:00,67.24,67.5,67.24,67.5,18600.0,46.8261,47.0071,46.8261,47.0071,18600.0
2008-06-23 10:20:00,67.49,67.6,67.45,67.54,23500.0,47.0002,47.0768,46.9723,47.035,23500.0
2008-06-23 10:25:00,67.51,67.51,67.37,67.4,15400.0,47.0141,47.0141,46.9166,46.9375,15400.0
2008-06-23 10:30:00,67.43,67.61,67.43,67.57,17200.0,46.9584,47.0838,46.9584,47.0559,17200.0
2008-06-23 10:35:00,67.58,67.63,67.38,67.43,21700.0,47.0629,47.0977,46.9236,46.9584,21700.0
2008-06-23 10:40:00,67.43,67.49,67.28,67.28,12700.0,46.9584,47.0002,46.8539,46.8539,12700.0
2008-06-23 10:45:00,67.27,67.31,67.18,67.21,18500.0,46.847,46.8748,46.7843,46.8052,18500.0
2008-06-23 10:50:00,67.21,67.23,66.95,67.02,12800.0,46.8052,46.8191,46.6241,46.6729,12800.0
2008-06-23 10:55:00,67.04,67.4,67.0,67.0,17100.0,46.6868,46.9375,46.6589,46.6589,17100.0
2008-06-23 11:00:00,67.0,67.11,67.0,67.06,26000.0,46.6589,46.7355,46.6589,46.7007,26000.0
2008-06-23 11:05:00,67.06,67.08,66.94,67.06,14300.0,46.7007,46.7147,46.6172,46.7007,14300.0
2008-06-23 11:10:00,67.02,67.17,66.98,67.14,7000.0,46.6729,46.7773,46.645,46.7564,7000.0
2008-06-23 11:15:00,67.16,67.18,66.8,66.83,20400.0,46.7704,46.7843,46.5197,46.5406,20400.0
2008-06-23 11:20:00,66.87,66.96,66.65,66.73,19200.0,46.5684,46.6311,46.4152,46.4709,19200.0
2008-06-23 11:25:00,66.75,66.88,66.66,66.88,20000.0,46.4848,46.5754,46.4222,46.5754,20000.0
2008-06-23 11:30:00,66.88,66.95,66.71,66.71,13600.0,46.5754,46.6241,46.457,46.457,13600.0
2008-06-23 11:35:00,66.69,66.85,66.69,66.71,24300.0,46.4431,46.5545,46.4431,46.457,24300.0
2008-06-23 11:40:00,66.7,66.77,66.57,66.58,19500.0,46.45,46.4988,46.3595,46.3665,19500.0
2008-06-23 11:45:00,66.59,66.68,66.5,66.54,37800.0,46.3734,46.4361,46.3107,46.3386,37800.0
2008-06-23 11:50:00,66.51,66.64,66.5,66.61,25300.0,46.3177,46.4082,46.3107,46.3873,25300.0
2008-06-23 11:55:00,66.61,66.72,66.54,66.7,15700.0,46.3873,46.464,46.3386,46.45,15700.0
2008-06-23 12:00:00,66.7,66.79,66.61,66.66,11500.0,46.45,46.5127,46.3873,46.4222,11500.0
2008-06-23 12:05:00,66.67,66.67,66.34,66.43,35300.0,46.4291,46.4291,46.1993,46.262,35300.0
2008-06-23 12:10:00,66.42,66.42,66.26,66.31,18700.0,46.255,46.255,46.1436,46.1784,18700.0
2008-06-23 12:15:00,66.31,66.81,66.23,66.34,38400.0,46.1784,46.5266,46.1227,46.1993,38400.0
2008-06-23 12:20:00,66.34,66.48,66.33,66.4,22800.0,46.1993,46.2968,46.1924,46.2411,22800.0
2008-06-23 12:25:00,66.39,66.39,66.29,66.29,12100.0,46.2341,46.2341,46.1645,46.1645,12100.0
2008-06-23 12:30:00,66.3,66.32,66.25,66.29,12100.0,46.1715,46.1854,46.1366,46.1645,12100.0
2008-06-23 12:35:00,66.27,66.34,66.27,66.31,10300.0,46.1506,46.1993,46.1506,46.1784,10300.0
2008-06-23 12:40:00,66.32,66.37,66.26,66.29,11500.0,46.1854,46.2202,46.1436,46.1645,11500.0
2008-06-23 12:45:00,66.26,66.4,66.26,66.4,15100.0,46.1436,46.2411,46.1436,46.2411,15100.0
2008-06-23 12:50:00,66.38,66.43,66.33,66.33,11700.0,46.2272,46.262,46.1924,46.1924,11700.0
2008-06-23 12:55:00,66.33,66.57,66.32,66.55,23700.0,46.1924,46.3595,46.1854,46.3456,23700.0
2008-06-23 13:00:00,66.57,66.79,66.5,66.79,24600.0,46.3595,46.5127,46.3107,46.5127,24600.0
2008-06-23 13:05:00,66.78,66.82,66.64,66.75,17600.0,46.5057,46.5336,46.4082,46.4848,17600.0
2008-06-23 13:10:00,66.77,66.77,66.46,66.47,11000.0,46.4988,46.4988,46.2829,46.2899,11000.0
2008-06-23 13:15:00,66.48,66.57,66.44,66.44,10600.0,46.2968,46.3595,46.269,46.269,10600.0
2008-06-23 13:20:00,66.44,66.66,66.38,66.65,34800.0,46.269,46.4222,46.2272,46.4152,34800.0
2008-06-23 13:25:00,66.67,66.85,66.67,66.84,46300.0,46.4291,46.5545,46.4291,46.5475,46300.0
2008-06-23 13:30:00,66.84,66.87,66.64,66.64,12000.0,46.5475,46.5684,46.4082,46.4082,12000.0
2008-06-23 13:35:00,66.63,66.78,66.59,66.69,16500.0,46.4013,46.5057,46.3734,46.4431,16500.0
2008-06-23 13:40:00,66.65,66.75,66.63,66.69,7600.0,46.4152,46.4848,46.4013,46.4431,7600.0
2008-06-23 13:45:00,66.73,67.03,66.72,66.99,17200.0,46.4709,46.6798,46.464,46.652,17200.0
2008-06-23 13:50:00,66.98,67.05,66.93,67.03,18100.0,46.645,46.6938,46.6102,46.6798,18100.0
2008-06-23 13:55:00,67.03,67.05,66.9,66.9,15700.0,46.6798,46.6938,46.5893,46.5893,15700.0
2008-06-23 14:00:00,66.9,66.98,66.71,66.71,20600.0,46.5893,46.645,46.457,46.457,20600.0
2008-06-23 14:05:00,66.75,66.79,66.63,66.64,20300.0,46.4848,46.5127,46.4013,46.4082,20300.0
2008-06-23 14:10:00,66.66,66.68,66.6,66.63,9000.0,46.4222,46.4361,46.3804,46.4013,9000.0
2008-06-23 14:15:00,66.64,66.76,66.61,66.75,21700.0,46.4082,46.4918,46.3873,46.4848,21700.0
2008-06-23 14:20:00,66.72,66.76,66.54,66.58,23100.0,46.464,46.4918,46.3386,46.3665,23100.0
2008-06-23 14:25:00,66.57,66.63,66.53,66.58,19400.0,46.3595,46.4013,46.3316,46.3665,19400.0
2008-06-23 14:30:00,66.59,66.59,66.51,66.57,12800.0,46.3734,46.3734,46.3177,46.3595,12800.0
2008-06-23 14:35:00,66.55,66.6,66.51,66.55,18200.0,46.3456,46.3804,46.3177,46.3456,18200.0
2008-06-23 14:40:00,66.55,66.57,66.49,66.5,21100.0,46.3456,46.3595,46.3038,46.3107,21100.0
2008-06-23 14:45:00,66.49,66.49,66.31,66.38,22200.0,46.3038,46.3038,46.1784,46.2272,22200.0
2008-06-23 14:50:00,66.36,66.38,66.3,66.3,14500.0,46.2132,46.2272,46.1715,46.1715,14500.0
2008-06-23 14:55:00,66.3,66.4,66.27,66.38,22700.0,46.1715,46.2411,46.1506,46.2272,22700.0
2008-06-23 15:00:00,66.41,66.44,66.26,66.26,16100.0,46.2481,46.269,46.1436,46.1436,16100.0
2008-06-23 15:05:00,66.28,66.33,66.25,66.27,21000.0,46.1575,46.1924,46.1366,46.1506,21000.0
2008-06-23 15:10:00,66.27,66.35,66.26,66.33,22400.0,46.1506,46.2063,46.1436,46.1924,22400.0
2008-06-23 15:15:00,66.34,66.35,66.23,66.27,47000.0,46.1993,46.2063,46.1227,46.1506,47000.0
2008-06-23 15:20:00,66.27,66.31,66.23,66.27,62200.0,46.1506,46.1784,46.1227,46.1506,62200.0
2008-06-23 15:25:00,66.25,66.47,66.25,66.43,24500.0,46.1366,46.2899,46.1366,46.262,24500.0
2008-06-23 15:30:00,66.43,66.46,66.39,66.4,32700.0,46.262,46.2829,46.2341,46.2411,32700.0
2008-06-23 15:35:00,66.4,66.47,66.36,66.44,36600.0,46.2411,46.2899,46.2132,46.269,36600.0
2008-06-23 15:40:00,66.43,66.55,66.4,66.41,28300.0,46.262,46.3456,46.2411,46.2481,28300.0
2008-06-23 15:45:00,66.42,66.53,66.4,66.5,34200.0,46.255,46.3316,46.2411,46.3107,34200.0
2008-06-23 15:50:00,66.49,66.64,66.4,66.59,65300.0,46.3038,46.4082,46.2411,46.3734,65300.0
2008-06-23 15:55:00,66.59,66.73,66.57,66.65,65700.0,46.3734,46.4709,46.3595,46.4152,65700.0
2008-06-24 09:30:00,66.6,66.6,66.07,66.08,28800.0,46.3804,46.3804,46.0113,46.0183,28800.0
2008-06-24 09:35:00,66.1,66.34,65.87,66.06,42500.0,46.0322,46.1993,45.872,46.0043,42500.0
2008-06-24 09:40:00,66.07,66.27,65.69,65.75,26500.0,46.0113,46.1506,45.7467,45.7884,26500.0
2008-06-24 09:45:00,65.81,65.87,65.5,65.67,30900.0,45.8302,45.872,45.6143,45.7327,30900.0
2008-06-24 09:50:00,65.65,65.7,65.51,65.65,27500.0,45.7188,45.7536,45.6213,45.7188,27500.0
2008-06-24 09:55:00,65.64,65.64,65.14,65.18,41200.0,45.7118,45.7118,45.3636,45.3915,41200.0
2008-06-24 10:00:00,65.19,65.19,64.81,65.14,57100.0,45.3985,45.3985,45.1338,45.3636,57100.0
2008-06-24 10:05:00,65.14,65.23,64.88,64.94,70400.0,45.3636,45.4263,45.1826,45.2244,70400.0
2008-06-24 10:10:00,64.94,65.02,64.82,64.94,32800.0,45.2244,45.2801,45.1408,45.2244,32800.0
2008-06-24 10:15:00,64.95,65.14,64.9,65.02,31100.0,45.2313,45.3636,45.1965,45.2801,31100.0
2008-06-24 10:20:00,65.02,65.12,64.95,65.04,49800.0,45.2801,45.3497,45.2313,45.294,49800.0
2008-06-24 10:25:00,65.01,65.3,65.0,65.13,31800.0,45.2731,45.4751,45.2661,45.3567,31800.0
2008-06-24 10:30:00,65.12,65.19,65.02,65.08,20400.0,45.3497,45.3985,45.2801,45.3219,20400.0
2008-06-24 10:35:00,65.05,65.18,65.01,65.05,10600.0,45.301,45.3915,45.2731,45.301,10600.0
2008-06-24 10:40:00,65.08,65.22,65.0,65.16,17900.0,45.3219,45.4193,45.2661,45.3776,17900.0
2008-06-24 10:45:00,65.17,65.29,65.14,65.29,20000.0,45.3845,45.4681,45.3636,45.4681,20000.0
2008-06-24 10:50:00,65.25,65.43,65.25,65.32,18000.0,45.4402,45.5656,45.4402,45.489,18000.0
2008-06-24 10:55:00,65.33,65.77,65.33,65.69,27800.0,45.496,45.8024,45.496,45.7467,27800.0
2008-06-24 11:00:00,65.67,66.04,65.67,65.9,45000.0,45.7327,45.9904,45.7327,45.8929,45000.0
2008-06-24 11:05:00,65.88,66.02,65.65,65.77,26600.0,45.879,45.9765,45.7188,45.8024,26600.0
2008-06-24 11:10:00,65.77,65.78,65.59,65.64,17100.0,45.8024,45.8093,45.677,45.7118,17100.0
2008-06-24 11:15:00,65.64,66.21,65.64,66.17,17100.0,45.7118,46.1088,45.7118,46.0809,17100.0
2008-06-24 11:20:00,66.18,66.35,66.15,66.27,25300.0,46.0879,46.2063,46.067,46.1506,25300.0
2008-06-24 11:25:00,66.24,66.25,65.84,65.87,12500.0,46.1297,46.1366,45.8511,45.872,12500.0
2008-06-24 11:30:00,65.87,65.88,65.7,65.77,15900.0,45.872,45.879,45.7536,45.8024,15900.0
2008-06-24 11:35:00,65.73,65.82,65.69,65.69,23200.0,45.7745,45.8372,45.7467,45.7467,23200.0
2008-06-24 11:40:00,65.69,65.82,65.69,65.81,21000.0,45.7467,45.8372,45.7467,45.8302,21000.0
2008-06-24 11:45:00,65.82,66.25,65.78,66.22,20900.0,45.8372,46.1366,45.8093,46.1158,20900.0
2008-06-24 11:50:00,66.21,66.39,66.19,66.35,22800.0,46.1088,46.2341,46.0949,46.2063,22800.0
2008-06-24 11:55:00,66.36,66.77,66.35,66.73,26300.0,46.2132,46.4988,46.2063,46.4709,26300.0
2008-06-24 12:00:00,66.71,66.72,66.57,66.61,21300.0,46.457,46.464,46.3595,46.3873,21300.0
2008-06-24 12:05:00,66.6,66.64,66.56,66.64,10600.0,46.3804,46.4082,46.3525,46.4082,10600.0
2008-06-24 12:10:00,66.64,66.65,66.56,66.56,32000.0,46.4082,46.4152,46.3525,46.3525,32000.0
2008-06-24 12:15:00,66.57,66.59,66.5,66.51,15100.0,46.3595,46.3734,46.3107,46.3177,15100.0
2008-06-24 12:20:00,66.5,66.66,66.47,66.63,10700.0,46.3107,46.4222,46.2899,46.4013,10700.0
2008-06-24 12:25:00,66.66,66.86,66.61,66.84,19900.0,46.4222,46.5614,46.3873,46.5475,19900.0
2008-06-24 12:30:00,66.86,66.96,66.74,66.74,22900.0,46.5614,46.6311,46.4779,46.4779,22900.0
2008-06-24 12:35:00,66.75,66.87,66.75,66.78,12500.0,46.4848,46.5684,46.4848,46.5057,12500.0
2008-06-24 12:40:00,66.8,66.8,66.61,66.61,9100.0,46.5197,46.5197,46.3873,46.3873,9100.0
2008-06-24 12:45:00,66.59,66.65,66.39,66.5,14700.0,46.3734,46.4152,46.2341,46.3107,14700.0
2008-06-24 12:50:00,66.53,66.53,66.39,66.41,5800.0,46.3316,46.3316,46.2341,46.2481,5800.0
2008-06-24 12:55:00,66.36,66.39,66.3,66.3,8200.0,46.2132,46.2341,46.1715,46.1715,8200.0
2008-06-24 13:00:00,66.29,66.49,66.27,66.48,7400.0,46.1645,46.3038,46.1506,46.2968,7400.0
2008-06-24 13:05:00,66.49,66.63,66.47,66.54,9100.0,46.3038,46.4013,46.2899,46.3386,9100.0
2008-06-24 13:10:00,66.52,66.53,66.37,66.4,8100.0,46.3247,46.3316,46.2202,46.2411,8100.0
2008-06-24 13:15:00,66.4,66.42,66.32,66.38,5300.0,46.2411,46.255,46.1854,46.2272,5300.0
2008-06-24 13:20:00,66.36,66.48,66.29,66.48,9900.0,46.2132,46.2968,46.1645,46.2968,9900.0
2008-06-24 13:25:00,66.5,66.52,66.35,66.35,13100.0,46.3107,46.3247,46.2063,46.2063,13100.0
2008-06-24 13:30:00,66.35,66.35,66.19,66.2,9000.0,46.2063,46.2063,46.0949,46.1018,9000.0
2008-06-24 13:35:00,66.21,66.24,66.15,66.22,7200.0,46.1088,46.1297,46.067,46.1158,7200.0
2008-06-24 13:40:00,66.24,66.29,66.2,66.23,7000.0,46.1297,46.1645,46.1018,46.1227,7000.0
2008-06-24 13:45:00,66.26,66.39,66.24,66.34,13000.0,46.1436,46.2341,46.1297,46.1993,13000.0
2008-06-24 13:50:00,66.39,66.45,66.35,66.36,7000.0,46.2341,46.2759,46.2063,46.2132,7000.0
2008-06-24 13:55:00,66.37,66.37,66.2,66.27,9300.0,46.2202,46.2202,46.1018,46.1506,9300.0
2008-06-24 14:00:00,66.25,66.69,66.25,66.64,12400.0,46.1366,46.4431,46.1366,46.4082,12400.0
2008-06-24 14:05:00,66.64,66.68,66.51,66.51,9200.0,46.4082,46.4361,46.3177,46.3177,9200.0
2008-06-24 14:10:00,66.55,66.55,66.37,66.38,11500.0,46.3456,46.3456,46.2202,46.2272,11500.0
2008-06-24 14:15:00,66.4,66.59,66.39,66.57,10000.0,46.2411,46.3734,46.2341,46.3595,10000.0
2008-06-24 14:20:00,66.59,66.59,66.45,66.46,11700.0,46.3734,46.3734,46.2759,46.2829,11700.0
2008-06-24 14:25:00,66.44,66.51,66.41,66.51,8600.0,46.269,46.3177,46.2481,46.3177,8600.0
2008-06-24 14:30:00,66.49,66.6,66.48,66.48,22300.0,46.3038,46.3804,46.2968,46.2968,22300.0
2008-06-24 14:35:00,66.48,66.67,66.41,66.44,27200.0,46.2968,46.4291,46.2481,46.269,27200.0
2008-06-24 14:40:00,66.45,66.52,66.38,66.46,18400.0,46.2759,46.3247,46.2272,46.2829,18400.0
2008-06-24 14:45:00,66.47,66.49,66.1,66.18,17600.0,46.2899,46.3038,46.0322,46.0879,17600.0
2008-06-24 14:50:00,66.18,66.24,66.13,66.24,11200.0,46.0879,46.1297,46.0531,46.1297,11200.0
2008-06-24 14:55:00,66.25,66.34,66.2,66.28,12400.0,46.1366,46.1993,46.1018,46.1575,12400.0
2008-06-24 15:00:00,66.29,66.43,66.28,66.39,18500.0,46.1645,46.262,46.1575,46.2341,18500.0
2008-06-24 15:05:00,66.35,66.36,66.07,66.13,15600.0,46.2063,46.2132,46.0113,46.0531,15600.0
2008-06-24 15:10:00,66.17,66.18,66.02,66.05,12700.0,46.0809,46.0879,45.9765,45.9974,12700.0
2008-06-24 15:15:00,66.06,66.21,66.0,66.06,66500.0,46.0043,46.1088,45.9625,46.0043,66500.0
2008-06-24 15:20:00,66.03,66.13,65.99,65.99,19000.0,45.9834,46.0531,45.9556,45.9556,19000.0
2008-06-24 15:25:00,65.96,65.99,65.8,65.89,16300.0,45.9347,45.9556,45.8233,45.8859,16300.0
2008-06-24 15:30:00,65.91,65.93,65.86,65.93,19400.0,45.8999,45.9138,45.865,45.9138,19400.0
2008-06-24 15:35:00,65.9,65.91,65.78,65.8,33000.0,45.8929,45.8999,45.8093,45.8233,33000.0
2008-06-24 15:40:00,65.8,65.9,65.72,65.89,36700.0,45.8233,45.8929,45.7676,45.8859,36700.0
2008-06-24 15:45:00,65.88,65.94,65.77,65.85,53800.0,45.879,45.9208,45.8024,45.8581,53800.0
2008-06-24 15:50:00,65.83,65.83,65.63,65.65,43500.0,45.8442,45.8442,45.7049,45.7188,43500.0
2008-06-24 15:55:00,65.65,65.72,65.43,65.5,128200.0,45.7188,45.7676,45.5656,45.6143,128200.0
2008-06-25 09:30:00,66.14,66.14,65.43,65.56,47000.0,46.06,46.06,45.5656,45.6561,47000.0
2008-06-25 09:35:00,65.62,66.1,65.43,65.94,74400.0,45.6979,46.0322,45.5656,45.9208,74400.0
2008-06-25 09:40:00,65.93,66.09,65.81,65.99,68300.0,45.9138,46.0252,45.8302,45.9556,68300.0
2008-06-25 09:45:00,65.99,66.03,65.88,65.9,50700.0,45.9556,45.9834,45.879,45.8929,50700.0
2008-06-25 09:50:00,65.9,65.9,65.51,65.65,42600.0,45.8929,45.8929,45.6213,45.7188,42600.0
2008-06-25 09:55:00,65.65,65.82,65.54,65.73,35300.0,45.7188,45.8372,45.6422,45.7745,35300.0
2008-06-25 10:00:00,65.72,66.04,65.66,65.87,89100.0,45.7676,45.9904,45.7258,45.872,89100.0
2008-06-25 10:05:00,65.88,65.9,65.67,65.83,62900.0,45.879,45.8929,45.7327,45.8442,62900.0
2008-06-25 10:10:00,65.82,65.85,65.75,65.84,28300.0,45.8372,45.8581,45.7884,45.8511,28300.0
2008-06-25 10:15:00,65.81,65.85,65.76,65.85,33200.0,45.8302,45.8581,45.7954,45.8581,33200.0
2008-06-25 10:20:00,65.84,65.97,65.82,65.96,52500.0,45.8511,45.9417,45.8372,45.9347,52500.0
2008-06-25 10:25:00,65.96,66.0,65.87,65.97,52200.0,45.9347,45.9625,45.872,45.9417,52200.0
2008-06-25 10:30:00,65.99,66.37,65.96,66.37,128800.0,45.9556,46.2202,45.9347,46.2202,128800.0
2008-06-25 10:35:00,66.37,66.95,66.31,66.93,105500.0,46.2202,46.6241,46.1784,46.6102,105500.0
2008-06-25 10:40:00,66.92,66.99,66.66,66.74,75400.0,46.6032,46.652,46.4222,46.4779,75400.0
2008-06-25 10:45:00,66.74,66.98,66.7,66.95,51500.0,46.4779,46.645,46.45,46.6241,51500.0
2008-06-25 10:50:00,66.95,66.99,66.79,66.94,161400.0,46.6241,46.652,46.5127,46.6172,161400.0
2008-06-25 10:55:00,66.94,67.0,66.8,66.96,55900.0,46.6172,46.6589,46.5197,46.6311,55900.0
2008-06-25 11:00:00,66.95,67.14,66.95,67.14,44900.0,46.6241,46.7564,46.6241,46.7564,44900.0
2008-06-25 11:05:00,67.12,67.23,67.09,67.1,38300.0,46.7425,46.8191,46.7216,46.7286,38300.0
2008-06-25 11:10:00,67.13,67.13,66.91,66.91,18900.0,46.7495,46.7495,46.5963,46.5963,18900.0
2008-06-25 11:15:00,66.91,67.09,66.85,67.09,36800.0,46.5963,46.7216,46.5545,46.7216,36800.0
2008-06-25 11:20:00,67.08,67.23,67.08,67.23,30700.0,46.7147,46.8191,46.7147,46.8191,30700.0
2008-06-25 11:25:00,67.23,67.3,67.21,67.29,56300.0,46.8191,46.8679,46.8052,46.8609,56300.0
2008-06-25 11:30:00,67.3,67.5,67.27,67.5,24100.0,46.8679,47.0071,46.847,47.0071,24100.0
2008-06-25 11:35:00,67.5,67.55,67.33,67.39,49600.0,47.0071,47.042,46.8888,46.9305,49600.0
2008-06-25 11:40:00,67.36,67.36,67.2,67.25,45900.0,46.9097,46.9097,46.7982,46.833,45900.0
2008-06-25 11:45:00,67.25,67.31,67.23,67.29,31200.0,46.833,46.8748,46.8191,46.8609,31200.0
2008-06-25 11:50:00,67.28,67.3,67.2,67.25,27800.0,46.8539,46.8679,46.7982,46.833,27800.0
2008-06-25 11:55:00,67.22,67.3,67.15,67.24,32700.0,46.8122,46.8679,46.7634,46.8261,32700.0
2008-06-25 12:00:00,67.24,67.26,67.2,67.22,27100.0,46.8261,46.84,46.7982,46.8122,27100.0
2008-06-25 12:05:00,67.23,67.23,66.96,67.0,33900.0,46.8191,46.8191,46.6311,46.6589,33900.0
2008-06-25 12:10:00,66.98,67.23,66.97,67.2,29700.0,46.645,46.8191,46.6381,46.7982,29700.0
2008-06-25 12:15:00,67.19,67.29,67.14,67.25,30500.0,46.7913,46.8609,46.7564,46.833,30500.0
2008-06-25 12:20:00,67.25,67.37,67.25,67.35,21700.0,46.833,46.9166,46.833,46.9027,21700.0
2008-06-25 12:25:00,67.35,67.5,67.35,67.49,47600.0,46.9027,47.0071,46.9027,47.0002,47600.0
2008-06-25 12:30:00,67.48,67.63,66.0,67.62,128600.0,46.9932,47.0977,45.9625,47.0907,128600.0
2008-06-25 12:35:00,67.63,67.84,67.61,67.77,52000.0,47.0977,47.2439,47.0838,47.1952,52000.0
2008-06-25 12:40:00,67.77,67.83,67.64,67.68,39500.0,47.1952,47.237,47.1046,47.1325,39500.0
2008-06-25 12:45:00,67.69,67.69,67.51,67.55,19600.0,47.1395,47.1395,47.0141,47.042,19600.0
2008-06-25 12:50:00,67.54,67.57,67.4,67.41,27700.0,47.035,47.0559,46.9375,46.9445,27700.0
2008-06-25 12:55:00,67.44,67.44,67.35,67.4,8300.0,46.9654,46.9654,46.9027,46.9375,8300.0
2008-06-25 13:00:00,67.4,67.47,67.27,67.28,17000.0,46.9375,46.9863,46.847,46.8539,17000.0
2008-06-25 13:05:00,67.27,67.32,67.23,67.23,7400.0,46.847,46.8818,46.8191,46.8191,7400.0
2008-06-25 13:10:00,67.26,67.41,67.2,67.33,19400.0,46.84,46.9445,46.7982,46.8888,19400.0
2008-06-25 13:15:00,67.36,67.38,67.28,67.34,9800.0,46.9097,46.9236,46.8539,46.8957,9800.0
2008-06-25 13:20:00,67.34,67.48,67.31,67.41,10900.0,46.8957,46.9932,46.8748,46.9445,10900.0
2008-06-25 13:25:00,67.41,67.43,67.27,67.37,10100.0,46.9445,46.9584,46.847,46.9166,10100.0
2008-06-25 13:30:00,67.36,67.41,67.3,67.36,16000.0,46.9097,46.9445,46.8679,46.9097,16000.0
2008-06-25 13:35:00,67.34,67.36,67.21,67.23,11900.0,46.8957,46.9097,46.8052,46.8191,11900.0
2008-06-25 13:40:00,67.25,67.27,67.17,67.17,9000.0,46.833,46.847,46.7773,46.7773,9000.0
2008-06-25 13:45:00,67.19,67.22,67.13,67.21,12700.0,46.7913,46.8122,46.7495,46.8052,12700.0
2008-06-25 13:50:00,67.21,67.22,67.11,67.19,16600.0,46.8052,46.8122,46.7355,46.7913,16600.0
2008-06-25 13:55:00,67.18,67.18,67.12,67.14,13600.0,46.7843,46.7843,46.7425,46.7564,13600.0
2008-06-25 14:00:00,67.14,67.33,67.13,67.3,33000.0,46.7564,46.8888,46.7495,46.8679,33000.0
2008-06-25 14:05:00,67.3,67.45,67.26,67.29,27500.0,46.8679,46.9723,46.84,46.8609,27500.0
2008-06-25 14:10:00,67.32,67.68,67.11,67.3,83800.0,46.8818,47.1325,46.7355,46.8679,83800.0
2008-06-25 14:15:00,67.34,67.78,67.23,67.77,82500.0,46.8957,47.2021,46.8191,47.1952,82500.0
2008-06-25 14:20:00,67.77,67.87,67.39,67.43,36300.0,47.1952,47.2648,46.9305,46.9584,36300.0
2008-06-25 14:25:00,67.41,67.5,67.21,67.21,29700.0,46.9445,47.0071,46.8052,46.8052,29700.0
2008-06-25 14:30:00,67.23,67.25,66.89,67.15,88700.0,46.8191,46.833,46.5823,46.7634,88700.0
2008-06-25 14:35:00,67.14,67.32,66.97,67.0,46700.0,46.7564,46.8818,46.6381,46.6589,46700.0
2008-06-25 14:40:00,67.03,67.05,66.69,66.89,43700.0,46.6798,46.6938,46.4431,46.5823,43700.0
2008-06-25 14:45:00,66.88,66.9,66.55,66.64,99300.0,46.5754,46.5893,46.3456,46.4082,99300.0
2008-06-25 14:50:00,66.64,66.9,66.63,66.81,71500.0,46.4082,46.5893,46.4013,46.5266,71500.0
2008-06-25 14:55:00,66.86,67.04,66.73,66.99,33700.0,46.5614,46.6868,46.4709,46.652,33700.0
2008-06-25 15:00:00,66.98,67.73,66.88,67.68,78100.0,46.645,47.1673,46.5754,47.1325,78100.0
2008-06-25 15:05:00,67.65,67.76,67.57,67.57,37300.0,47.1116,47.1882,47.0559,47.0559,37300.0
2008-06-25 15:10:00,67.58,67.62,67.32,67.32,44900.0,47.0629,47.0907,46.8818,46.8818,44900.0
2008-06-25 15:15:00,67.34,67.46,67.13,67.22,44500.0,46.8957,46.9793,46.7495,46.8122,44500.0
2008-06-25 15:20:00,67.21,67.21,66.84,67.0,46400.0,46.8052,46.8052,46.5475,46.6589,46400.0
2008-06-25 15:25:00,66.99,67.0,66.76,66.86,69100.0,46.652,46.6589,46.4918,46.5614,69100.0
2008-06-25 15:30:00,66.89,66.89,66.48,66.57,48800.0,46.5823,46.5823,46.2968,46.3595,48800.0
2008-06-25 15:35:00,66.57,66.71,66.36,66.68,101100.0,46.3595,46.457,46.2132,46.4361,101100.0
2008-06-25 15:40:00,66.64,66.91,66.6,66.81,51700.0,46.4082,46.5963,46.3804,46.5266,51700.0
2008-06-25 15:45:00,66.83,66.84,66.53,66.55,64100.0,46.5406,46.5475,46.3316,46.3456,64100.0
2008-06-25 15:50:00,66.57,66.82,66.54,66.78,77400.0,46.3595,46.5336,46.3386,46.5057,77400.0
2008-06-25 15:55:00,66.77,66.87,66.66,66.81,105900.0,46.4988,46.5684,46.4222,46.5266,105900.0
2008-06-26 09:30:00,65.8,65.98,65.26,65.35,41500.0,45.8233,45.9486,45.4472,45.5099,41500.0
2008-06-26 09:35:00,65.28,65.76,65.25,65.56,60600.0,45.4611,45.7954,45.4402,45.6561,60600.0
2008-06-26 09:40:00,65.56,65.97,65.52,65.9,44500.0,45.6561,45.9417,45.6283,45.8929,44500.0
2008-06-26 09:45:00,65.9,65.9,65.18,65.3,35000.0,45.8929,45.8929,45.3915,45.4751,35000.0
2008-06-26 09:50:00,65.27,65.67,65.23,65.5,49900.0,45.4542,45.7327,45.4263,45.6143,49900.0
2008-06-26 09:55:00,65.5,65.51,64.76,64.95,85100.0,45.6143,45.6213,45.099,45.2313,85100.0
2008-06-26 10:00:00,65.0,65.11,64.62,64.63,50900.0,45.2661,45.3427,45.0015,45.0085,50900.0
2008-06-26 10:05:00,64.56,64.99,64.56,64.96,25400.0,44.9597,45.2592,44.9597,45.2383,25400.0
2008-06-26 10:10:00,64.95,65.18,64.86,65.14,17500.0,45.2313,45.3915,45.1686,45.3636,17500.0
2008-06-26 10:15:00,65.14,65.21,64.86,64.86,23100.0,45.3636,45.4124,45.1686,45.1686,23100.0
2008-06-26 10:20:00,64.86,65.12,64.79,65.06,22600.0,45.1686,45.3497,45.1199,45.3079,22600.0
2008-06-26 10:25:00,65.07,65.61,65.06,65.49,16900.0,45.3149,45.6909,45.3079,45.6074,16900.0
2008-06-26 10:30:00,65.49,65.52,65.32,65.35,12100.0,45.6074,45.6283,45.489,45.5099,12100.0
2008-06-26 10:35:00,65.32,65.32,65.0,65.03,20100.0,45.489,45.489,45.2661,45.287,20100.0
2008-06-26 10:40:00,65.08,65.13,64.88,65.08,17100.0,45.3219,45.3567,45.1826,45.3219,17100.0
2008-06-26 10:45:00,65.02,65.25,64.9,65.14,17500.0,45.2801,45.4402,45.1965,45.3636,17500.0
2008-06-26 10:50:00,65.09,65.17,65.04,65.06,10100.0,45.3288,45.3845,45.294,45.3079,10100.0
2008-06-26 10:55:00,65.12,65.13,64.81,64.82,21800.0,45.3497,45.3567,45.1338,45.1408,21800.0
2008-06-26 11:00:00,64.83,64.85,64.81,64.84,11900.0,45.1478,45.1617,45.1338,45.1547,11900.0
2008-06-26 11:05:00,64.84,64.9,64.81,64.89,18700.0,45.1547,45.1965,45.1338,45.1895,18700.0
2008-06-26 11:10:00,64.89,65.04,64.89,64.97,16600.0,45.1895,45.294,45.1895,45.2452,16600.0
2008-06-26 11:15:00,65.0,65.07,64.92,64.94,36300.0,45.2661,45.3149,45.2104,45.2244,36300.0
2008-06-26 11:20:00,64.93,65.07,64.89,65.03,23300.0,45.2174,45.3149,45.1895,45.287,23300.0
2008-06-26 11:25:00,65.04,65.13,64.93,64.97,33300.0,45.294,45.3567,45.2174,45.2452,33300.0
2008-06-26 11:30:00,64.97,65.07,64.94,65.07,26400.0,45.2452,45.3149,45.2244,45.3149,26400.0
2008-06-26 11:35:00,65.08,65.12,64.92,64.93,16500.0,45.3219,45.3497,45.2104,45.2174,16500.0
2008-06-26 11:40:00,64.92,64.99,64.89,64.89,29300.0,45.2104,45.2592,45.1895,45.1895,29300.0
2008-06-26 11:45:00,64.93,65.02,64.89,65.01,50700.0,45.2174,45.2801,45.1895,45.2731,50700.0
2008-06-26 11:50:00,65.02,65.12,64.98,64.98,16500.0,45.2801,45.3497,45.2522,45.2522,16500.0
2008-06-26 11:55:00,64.97,65.03,64.91,65.03,15400.0,45.2452,45.287,45.2035,45.287,15400.0
2008-06-26 12:00:00,65.01,65.11,64.92,65.1,24800.0,45.2731,45.3427,45.2104,45.3358,24800.0
2008-06-26 12:05:00,65.06,65.09,64.96,65.04,15300.0,45.3079,45.3288,45.2383,45.294,15300.0
2008-06-26 12:10:00,65.01,65.05,64.95,64.96,26200.0,45.2731,45.301,45.2313,45.2383,26200.0
2008-06-26 12:15:00,64.95,64.99,64.9,64.91,9500.0,45.2313,45.2592,45.1965,45.2035,9500.0
2008-06-26 12:20:00,64.94,65.08,64.94,64.99,15500.0,45.2244,45.3219,45.2244,45.2592,15500.0
2008-06-26 12:25:00,64.99,64.99,64.74,64.76,33100.0,45.2592,45.2592,45.0851,45.099,33100.0
2008-06-26 12:30:00,64.75,64.8,64.54,64.61,33600.0,45.092,45.1269,44.9458,44.9945,33600.0
2008-06-26 12:35:00,64.63,64.69,64.51,64.68,27100.0,45.0085,45.0503,44.9249,45.0433,27100.0
2008-06-26 12:40:00,64.66,64.68,64.54,64.57,16600.0,45.0294,45.0433,44.9458,44.9667,16600.0
2008-06-26 12:45:00,64.55,64.61,64.42,64.47,20400.0,44.9528,44.9945,44.8622,44.897,20400.0
2008-06-26 12:50:00,64.47,64.61,64.38,64.54,15100.0,44.897,44.9945,44.8344,44.9458,15100.0
2008-06-26 12:55:00,64.56,64.64,64.54,64.61,3600.0,44.9597,45.0154,44.9458,44.9945,3600.0
2008-06-26 13:00:00,64.62,64.85,64.61,64.83,13200.0,45.0015,45.1617,44.9945,45.1478,13200.0
2008-06-26 13:05:00,64.79,64.82,64.64,64.77,11300.0,45.1199,45.1408,45.0154,45.106,11300.0
2008-06-26 13:10:00,64.74,64.86,64.73,64.78,12300.0,45.0851,45.1686,45.0781,45.1129,12300.0
2008-06-26 13:15:00,64.76,64.79,64.69,64.71,10100.0,45.099,45.1199,45.0503,45.0642,10100.0
2008-06-26 13:20:00,64.74,64.79,64.69,64.75,4300.0,45.0851,45.1199,45.0503,45.092,4300.0
2008-06-26 13:25:00,64.73,64.77,64.52,64.54,17200.0,45.0781,45.106,44.9319,44.9458,17200.0
2008-06-26 13:30:00,64.53,64.72,64.51,64.67,21800.0,44.9388,45.0711,44.9249,45.0363,21800.0
2008-06-26 13:35:00,64.63,64.86,64.63,64.86,15500.0,45.0085,45.1686,45.0085,45.1686,15500.0
2008-06-26 13:40:00,64.83,64.83,64.68,64.75,10500.0,45.1478,45.1478,45.0433,45.092,10500.0
2008-06-26 13:45:00,64.73,64.8,64.69,64.69,6800.0,45.0781,45.1269,45.0503,45.0503,6800.0
2008-06-26 13:50:00,64.7,64.91,64.69,64.87,13200.0,45.0572,45.2035,45.0503,45.1756,13200.0
2008-06-26 13:55:00,64.9,64.96,64.72,64.73,18200.0,45.1965,45.2383,45.0711,45.0781,18200.0
2008-06-26 14:00:00,64.72,64.74,64.63,64.72,11500.0,45.0711,45.0851,45.0085,45.0711,11500.0
2008-06-26 14:05:00,64.73,64.93,64.69,64.93,14500.0,45.0781,45.2174,45.0503,45.2174,14500.0
2008-06-26 14:10:00,64.92,64.92,64.62,64.67,16700.0,45.2104,45.2104,45.0015,45.0363,16700.0
2008-06-26 14:15:00,64.64,64.75,64.62,64.63,14900.0,45.0154,45.092,45.0015,45.0085,14900.0
2008-06-26 14:20:00,64.66,64.67,64.51,64.55,20700.0,45.0294,45.0363,44.9249,44.9528,20700.0
2008-06-26 14:25:00,64.56,64.73,64.56,64.73,10800.0,44.9597,45.0781,44.9597,45.0781,10800.0
2008-06-26 14:30:00,64.68,64.75,64.53,64.56,16200.0,45.0433,45.092,44.9388,44.9597,16200.0
2008-06-26 14:35:00,64.56,64.61,64.44,64.44,20000.0,44.9597,44.9945,44.8762,44.8762,20000.0
2008-06-26 14:40:00,64.42,64.5,64.3,64.33,27900.0,44.8622,44.9179,44.7787,44.7996,27900.0
2008-06-26 14:45:00,64.33,64.4,64.19,64.2,23600.0,44.7996,44.8483,44.7021,44.709,23600.0
2008-06-26 14:50:00,64.2,64.33,64.18,64.29,19600.0,44.709,44.7996,44.6951,44.7717,19600.0
2008-06-26 14:55:00,64.29,64.46,64.23,64.4,19600.0,44.7717,44.8901,44.7299,44.8483,19600.0
2008-06-26 15:00:00,64.42,64.59,64.38,64.53,22600.0,44.8622,44.9806,44.8344,44.9388,22600.0
2008-06-26 15:05:00,64.53,64.6,64.39,64.55,15400.0,44.9388,44.9876,44.8413,44.9528,15400.0
2008-06-26 15:10:00,64.55,64.61,64.43,64.54,23500.0,44.9528,44.9945,44.8692,44.9458,23500.0
2008-06-26 15:15:00,64.58,64.78,64.44,64.58,35200.0,44.9737,45.1129,44.8762,44.9737,35200.0
2008-06-26 15:20:00,64.55,64.72,64.49,64.67,20400.0,44.9528,45.0711,44.911,45.0363,20400.0
2008-06-26 15:25:00,64.65,64.78,64.63,64.69,22600.0,45.0224,45.1129,45.0085,45.0503,22600.0
2008-06-26 15:30:00,64.68,64.7,64.6,64.6,27600.0,45.0433,45.0572,44.9876,44.9876,27600.0
2008-06-26 15:35:00,64.61,64.73,64.56,64.62,45900.0,44.9945,45.0781,44.9597,45.0015,45900.0
2008-06-26 15:40:00,64.62,64.7,64.41,64.52,49100.0,45.0015,45.0572,44.8553,44.9319,49100.0
2008-06-26 15:45:00,64.51,64.52,64.3,64.47,54700.0,44.9249,44.9319,44.7787,44.897,54700.0
2008-06-26 15:50:00,64.48,64.48,64.18,64.28,55700.0,44.904,44.904,44.6951,44.7647,55700.0
2008-06-26 15:55:00,64.28,64.4,64.24,64.25,74200.0,44.7647,44.8483,44.7369,44.7438,74200.0
2008-06-27 09:30:00,64.33,64.6,63.91,64.08,33900.0,44.7996,44.9876,44.5071,44.6255,33900.0
2008-06-27 09:35:00,64.07,64.23,63.36,63.39,28700.0,44.6185,44.7299,44.124,44.1449,28700.0
2008-06-27 09:40:00,63.4,63.45,63.17,63.23,41400.0,44.1519,44.1867,43.9917,44.0335,41400.0
2008-06-27 09:45:00,63.24,63.33,63.03,63.04,36800.0,44.0405,44.1031,43.8942,43.9012,36800.0
2008-06-27 09:50:00,63.01,63.71,62.97,63.61,38700.0,43.8803,44.3678,43.8524,44.2981,38700.0
2008-06-27 09:55:00,63.6,63.88,63.51,63.84,33200.0,44.2912,44.4862,44.2285,44.4583,33200.0
2008-06-27 10:00:00,63.89,64.37,63.85,64.35,54600.0,44.4931,44.8274,44.4653,44.8135,54600.0
2008-06-27 10:05:00,64.4,64.55,64.02,64.18,59200.0,44.8483,44.9528,44.5837,44.6951,59200.0
2008-06-27 10:10:00,64.26,64.33,64.07,64.25,36400.0,44.7508,44.7996,44.6185,44.7438,36400.0
2008-06-27 10:15:00,64.24,64.29,63.9,64.23,24500.0,44.7369,44.7717,44.5001,44.7299,24500.0
2008-06-27 10:20:00,64.21,64.37,64.15,64.29,35200.0,44.716,44.8274,44.6742,44.7717,35200.0
2008-06-27 10:25:00,64.35,64.44,64.23,64.27,28100.0,44.8135,44.8762,44.7299,44.7578,28100.0
2008-06-27 10:30:00,64.23,64.54,64.23,64.54,29400.0,44.7299,44.9458,44.7299,44.9458,29400.0
2008-06-27 10:35:00,64.54,64.74,64.22,64.33,57800.0,44.9458,45.0851,44.7229,44.7996,57800.0
2008-06-27 10:40:00,64.36,64.36,63.95,64.02,22200.0,44.8204,44.8204,44.5349,44.5837,22200.0
2008-06-27 10:45:00,63.97,64.07,63.94,63.97,23000.0,44.5488,44.6185,44.528,44.5488,23000.0
2008-06-27 10:50:00,63.95,64.05,63.87,63.97,24000.0,44.5349,44.6046,44.4792,44.5488,24000.0
2008-06-27 10:55:00,63.97,64.16,63.9,64.09,22400.0,44.5488,44.6812,44.5001,44.6324,22400.0
2008-06-27 11:00:00,64.08,64.17,63.96,64.08,14800.0,44.6255,44.6881,44.5419,44.6255,14800.0
2008-06-27 11:05:00,64.06,64.17,64.02,64.03,13100.0,44.6115,44.6881,44.5837,44.5906,13100.0
2008-06-27 11:10:00,63.98,64.22,63.97,64.13,9300.0,44.5558,44.7229,44.5488,44.6603,9300.0
2008-06-27 11:15:00,64.16,64.3,64.1,64.2,17900.0,44.6812,44.7787,44.6394,44.709,17900.0
2008-06-27 11:20:00,64.21,64.31,64.06,64.1,17800.0,44.716,44.7856,44.6115,44.6394,17800.0
2008-06-27 11:25:00,64.11,64.46,64.11,64.36,24300.0,44.6463,44.8901,44.6463,44.8204,24300.0
2008-06-27 11:30:00,64.38,64.48,64.32,64.44,23700.0,44.8344,44.904,44.7926,44.8762,23700.0
2008-06-27 11:35:00,64.44,64.49,64.43,64.46,42000.0,44.8762,44.911,44.8692,44.8901,42000.0
2008-06-27 11:40:00,64.46,64.52,64.4,64.45,40400.0,44.8901,44.9319,44.8483,44.8831,40400.0
2008-06-27 11:45:00,64.46,64.61,64.44,64.55,42400.0,44.8901,44.9945,44.8762,44.9528,42400.0
2008-06-27 11:50:00,64.53,64.57,64.43,64.43,37700.0,44.9388,44.9667,44.8692,44.8692,37700.0
2008-06-27 11:55:00,64.45,64.49,64.31,64.39,45400.0,44.8831,44.911,44.7856,44.8413,45400.0
2008-06-27 12:00:00,64.39,64.53,64.28,64.45,26700.0,44.8413,44.9388,44.7647,44.8831,26700.0
2008-06-27 12:05:00,64.46,64.61,64.45,64.49,28400.0,44.8901,44.9945,44.8831,44.911,28400.0
2008-06-27 12:10:00,64.46,64.51,64.42,64.45,23700.0,44.8901,44.9249,44.8622,44.8831,23700.0
2008-06-27 12:15:00,64.46,64.48,64.35,64.48,15200.0,44.8901,44.904,44.8135,44.904,15200.0
2008-06-27 12:20:00,64.48,64.57,64.4,64.57,50700.0,44.904,44.9667,44.8483,44.9667,50700.0
2008-06-27 12:25:00,64.57,64.62,64.48,64.49,17200.0,44.9667,45.0015,44.904,44.911,17200.0
2008-06-27 12:30:00,64.47,64.49,64.35,64.4,76900.0,44.897,44.911,44.8135,44.8483,76900.0
2008-06-27 12:35:00,64.42,64.45,64.23,64.23,36400.0,44.8622,44.8831,44.7299,44.7299,36400.0
2008-06-27 12:40:00,64.23,64.39,64.22,64.31,24500.0,44.7299,44.8413,44.7229,44.7856,24500.0
2008-06-27 12:45:00,64.3,64.34,64.16,64.27,29500.0,44.7787,44.8065,44.6812,44.7578,29500.0
2008-06-27 12:50:00,64.26,64.33,64.18,64.29,9000.0,44.7508,44.7996,44.6951,44.7717,9000.0
2008-06-27 12:55:00,64.27,64.38,64.18,64.3,13100.0,44.7578,44.8344,44.6951,44.7787,13100.0
2008-06-27 13:00:00,64.25,64.28,64.04,64.06,7500.0,44.7438,44.7647,44.5976,44.6115,7500.0
2008-06-27 13:05:00,64.07,64.17,63.98,64.02,7000.0,44.6185,44.6881,44.5558,44.5837,7000.0
2008-06-27 13:10:00,64.02,64.06,63.92,63.99,13700.0,44.5837,44.6115,44.514,44.5628,13700.0
2008-06-27 13:15:00,63.97,64.07,63.89,63.95,5700.0,44.5488,44.6185,44.4931,44.5349,5700.0
2008-06-27 13:20:00,63.98,64.04,63.82,63.91,13900.0,44.5558,44.5976,44.4444,44.5071,13900.0
2008-06-27 13:25:00,63.87,63.91,63.76,63.79,12000.0,44.4792,44.5071,44.4026,44.4235,12000.0
2008-06-27 13:30:00,63.79,63.91,63.73,63.84,12700.0,44.4235,44.5071,44.3817,44.4583,12700.0
2008-06-27 13:35:00,63.83,63.83,63.41,63.45,24200.0,44.4514,44.4514,44.1589,44.1867,24200.0
2008-06-27 13:40:00,63.49,63.53,63.33,63.49,23600.0,44.2146,44.2424,44.1031,44.2146,23600.0
2008-06-27 13:45:00,63.47,63.59,63.41,63.53,13200.0,44.2006,44.2842,44.1589,44.2424,13200.0
2008-06-27 13:50:00,63.57,63.7,63.54,63.64,25300.0,44.2703,44.3608,44.2494,44.319,25300.0
2008-06-27 13:55:00,63.62,63.74,63.55,63.55,11600.0,44.3051,44.3887,44.2564,44.2564,11600.0
2008-06-27 14:00:00,63.56,63.78,63.54,63.6,20600.0,44.2633,44.4165,44.2494,44.2912,20600.0
2008-06-27 14:05:00,63.6,63.75,63.55,63.68,19200.0,44.2912,44.3956,44.2564,44.3469,19200.0
2008-06-27 14:10:00,63.65,63.73,63.57,63.63,8900.0,44.326,44.3817,44.2703,44.3121,8900.0
2008-06-27 14:15:00,63.63,64.06,63.63,63.93,15500.0,44.3121,44.6115,44.3121,44.521,15500.0
2008-06-27 14:20:00,63.92,64.05,63.71,64.01,9400.0,44.514,44.6046,44.3678,44.5767,9400.0
2008-06-27 14:25:00,64.06,64.42,63.94,64.41,48300.0,44.6115,44.8622,44.528,44.8553,48300.0
2008-06-27 14:30:00,64.42,64.73,64.42,64.58,63900.0,44.8622,45.0781,44.8622,44.9737,63900.0
2008-06-27 14:35:00,64.54,64.62,64.39,64.4,20400.0,44.9458,45.0015,44.8413,44.8483,20400.0
2008-06-27 14:40:00,64.4,64.47,64.1,64.11,17600.0,44.8483,44.897,44.6394,44.6463,17600.0
2008-06-27 14:45:00,64.11,64.24,63.97,64.24,15400.0,44.6463,44.7369,44.5488,44.7369,15400.0
2008-06-27 14:50:00,64.26,64.26,64.07,64.21,9800.0,44.7508,44.7508,44.6185,44.716,9800.0
2008-06-27 14:55:00,64.25,64.27,64.09,64.25,15800.0,44.7438,44.7578,44.6324,44.7438,15800.0
2008-06-27 15:00:00,64.26,64.29,64.06,64.07,18700.0,44.7508,44.7717,44.6115,44.6185,18700.0
2008-06-27 15:05:00,64.08,64.19,64.01,64.15,11500.0,44.6255,44.7021,44.5767,44.6742,11500.0
2008-06-27 15:10:00,64.14,64.36,64.09,64.33,40500.0,44.6672,44.8204,44.6324,44.7996,40500.0
2008-06-27 15:15:00,64.3,64.32,64.17,64.22,10700.0,44.7787,44.7926,44.6881,44.7229,10700.0
2008-06-27 15:20:00,64.22,64.36,64.14,64.32,16100.0,44.7229,44.8204,44.6672,44.7926,16100.0
2008-06-27 15:25:00,64.32,64.35,64.19,64.23,15600.0,44.7926,44.8135,44.7021,44.7299,15600.0
2008-06-27 15:30:00,64.22,64.25,64.15,64.17,15700.0,44.7229,44.7438,44.6742,44.6881,15700.0
2008-06-27 15:35:00,64.18,64.31,64.16,64.16,17500.0,44.6951,44.7856,44.6812,44.6812,17500.0
2008-06-27 15:40:00,64.17,64.3,64.14,64.19,56100.0,44.6881,44.7787,44.6672,44.7021,56100.0
2008-06-27 15:45:00,64.17,64.19,64.04,64.18,29100.0,44.6881,44.7021,44.5976,44.6951,29100.0
2008-06-27 15:50:00,64.2,64.24,64.02,64.07,38500.0,44.709,44.7369,44.5837,44.6185,38500.0
2008-06-27 15:55:00,64.09,64.15,64.02,64.11,42700.0,44.6324,44.6742,44.5837,44.6463,42700.0
2008-06-30 09:30:00,63.61,63.97,63.26,63.5,20700.0,44.2981,44.5488,44.0544,44.2215,20700.0
2008-06-30 09:35:00,63.64,64.09,63.64,63.86,50700.0,44.319,44.6324,44.319,44.4722,50700.0
2008-06-30 09:40:00,63.86,63.86,63.16,63.32,31300.0,44.4722,44.4722,43.9848,44.0962,31300.0
2008-06-30 09:45:00,63.49,63.55,62.96,62.96,41200.0,44.2146,44.2564,43.8455,43.8455,41200.0
2008-06-30 09:50:00,62.96,63.04,62.79,62.84,31400.0,43.8455,43.9012,43.7271,43.7619,31400.0
2008-06-30 09:55:00,62.85,62.85,62.74,62.79,25300.0,43.7689,43.7689,43.6923,43.7271,25300.0
2008-06-30 10:00:00,62.79,62.86,62.64,62.75,40000.0,43.7271,43.7758,43.6226,43.6992,40000.0
2008-06-30 10:05:00,62.72,63.27,62.57,63.24,52500.0,43.6783,44.0614,43.5739,44.0405,52500.0
2008-06-30 10:10:00,63.24,63.51,63.24,63.48,23300.0,44.0405,44.2285,44.0405,44.2076,23300.0
2008-06-30 10:15:00,63.48,63.52,63.19,63.39,24900.0,44.2076,44.2355,44.0057,44.1449,24900.0
2008-06-30 10:20:00,63.38,63.83,63.34,63.77,30100.0,44.138,44.4514,44.1101,44.4096,30100.0
2008-06-30 10:25:00,63.78,64.0,63.66,63.86,45900.0,44.4165,44.5697,44.333,44.4722,45900.0
2008-06-30 10:30:00,63.89,63.93,63.38,63.43,35900.0,44.4931,44.521,44.138,44.1728,35900.0
2008-06-30 10:35:00,63.44,63.95,63.43,63.83,48300.0,44.1798,44.5349,44.1728,44.4514,48300.0
2008-06-30 10:40:00,63.85,63.85,63.61,63.61,12400.0,44.4653,44.4653,44.2981,44.2981,12400.0
2008-06-30 10:45:00,63.59,63.74,63.47,63.69,23200.0,44.2842,44.3887,44.2006,44.3539,23200.0
2008-06-30 10:50:00,63.66,63.96,63.63,63.93,30500.0,44.333,44.5419,44.3121,44.521,30500.0
2008-06-30 10:55:00,63.89,64.0,63.83,64.0,40300.0,44.4931,44.5697,44.4514,44.5697,40300.0
2008-06-30 11:00:00,64.02,64.12,63.89,63.9,68200.0,44.5837,44.6533,44.4931,44.5001,68200.0
2008-06-30 11:05:00,63.89,63.95,63.4,63.46,86100.0,44.4931,44.5349,44.1519,44.1937,86100.0
2008-06-30 11:10:00,63.4,63.77,63.33,63.72,42700.0,44.1519,44.4096,44.1031,44.3747,42700.0
2008-06-30 11:15:00,63.75,63.9,63.7,63.81,41500.0,44.3956,44.5001,44.3608,44.4374,41500.0
2008-06-30 11:20:00,63.81,64.03,63.75,64.01,38500.0,44.4374,44.5906,44.3956,44.5767,38500.0
2008-06-30 11:25:00,63.99,64.23,63.93,64.19,28600.0,44.5628,44.7299,44.521,44.7021,28600.0
2008-06-30 11:30:00,64.23,64.56,64.2,64.53,31400.0,44.7299,44.9597,44.709,44.9388,31400.0
2008-06-30 11:35:00,64.49,64.73,64.48,64.68,48200.0,44.911,45.0781,44.904,45.0433,48200.0
2008-06-30 11:40:00,64.68,64.87,64.67,64.69,43200.0,45.0433,45.1756,45.0363,45.0503,43200.0
2008-06-30 11:45:00,64.67,64.68,64.4,64.48,27400.0,45.0363,45.0433,44.8483,44.904,27400.0
2008-06-30 11:50:00,64.46,64.8,64.46,64.8,21800.0,44.8901,45.1269,44.8901,45.1269,21800.0
2008-06-30 11:55:00,64.81,64.97,64.8,64.94,31400.0,45.1338,45.2452,45.1269,45.2244,31400.0
2008-06-30 12:00:00,64.94,65.0,64.78,64.78,27000.0,45.2244,45.2661,45.1129,45.1129,27000.0
2008-06-30 12:05:00,64.78,65.14,64.76,65.08,32500.0,45.1129,45.3636,45.099,45.3219,32500.0
2008-06-30 12:10:00,65.07,65.54,65.04,65.49,63200.0,45.3149,45.6422,45.294,45.6074,63200.0
2008-06-30 12:15:00,65.47,65.61,65.32,65.54,54300.0,45.5934,45.6909,45.489,45.6422,54300.0
2008-06-30 12:20:00,65.54,65.54,65.16,65.24,52100.0,45.6422,45.6422,45.3776,45.4333,52100.0
2008-06-30 12:25:00,65.25,65.4,65.15,65.39,28600.0,45.4402,45.5447,45.3706,45.5377,28600.0
2008-06-30 12:30:00,65.4,65.41,65.16,65.24,29500.0,45.5447,45.5517,45.3776,45.4333,29500.0
2008-06-30 12:35:00,65.24,65.26,64.77,64.84,32100.0,45.4333,45.4472,45.106,45.1547,32100.0
2008-06-30 12:40:00,64.81,64.92,64.65,64.66,11700.0,45.1338,45.2104,45.0224,45.0294,11700.0
2008-06-30 12:45:00,64.68,65.01,64.65,64.92,18800.0,45.0433,45.2731,45.0224,45.2104,18800.0
2008-06-30 12:50:00,64.91,64.99,64.7,64.71,19100.0,45.2035,45.2592,45.0572,45.0642,19100.0
2008-06-30 12:55:00,64.71,64.73,64.54,64.58,17300.0,45.0642,45.0781,44.9458,44.9737,17300.0
2008-06-30 13:00:00,64.59,64.77,64.5,64.51,26800.0,44.9806,45.106,44.9179,44.9249,26800.0
2008-06-30 13:05:00,64.51,64.53,64.36,64.39,15200.0,44.9249,44.9388,44.8204,44.8413,15200.0
2008-06-30 13:10:00,64.37,64.38,64.24,64.3,16900.0,44.8274,44.8344,44.7369,44.7787,16900.0
2008-06-30 13:15:00,64.36,64.42,64.24,64.4,18300.0,44.8204,44.8622,44.7369,44.8483,18300.0
2008-06-30 13:20:00,64.43,64.54,64.41,64.53,22700.0,44.8692,44.9458,44.8553,44.9388,22700.0
2008-06-30 13:25:00,64.53,64.54,64.16,64.16,29400.0,44.9388,44.9458,44.6812,44.6812,29400.0
2008-06-30 13:30:00,64.16,64.17,64.04,64.07,25700.0,44.6812,44.6881,44.5976,44.6185,25700.0
2008-06-30 13:35:00,64.09,64.1,64.0,64.07,15200.0,44.6324,44.6394,44.5697,44.6185,15200.0
2008-06-30 13:40:00,64.05,64.05,63.81,63.87,55100.0,44.6046,44.6046,44.4374,44.4792,55100.0
2008-06-30 13:45:00,63.87,63.9,63.55,63.61,34400.0,44.4792,44.5001,44.2564,44.2981,34400.0
2008-06-30 13:50:00,63.6,63.7,63.41,63.44,61000.0,44.2912,44.3608,44.1589,44.1798,61000.0
2008-06-30 13:55:00,63.42,63.62,63.41,63.57,51500.0,44.1658,44.3051,44.1589,44.2703,51500.0
2008-06-30 14:00:00,63.6,63.91,63.57,63.86,51600.0,44.2912,44.5071,44.2703,44.4722,51600.0
2008-06-30 14:05:00,63.89,64.0,63.86,63.98,27600.0,44.4931,44.5697,44.4722,44.5558,27600.0
2008-06-30 14:10:00,63.99,64.18,63.99,64.1,45300.0,44.5628,44.6951,44.5628,44.6394,45300.0
2008-06-30 14:15:00,64.08,64.17,64.03,64.05,19600.0,44.6255,44.6881,44.5906,44.6046,19600.0
2008-06-30 14:20:00,64.04,64.26,64.02,64.18,24900.0,44.5976,44.7508,44.5837,44.6951,24900.0
2008-06-30 14:25:00,64.21,64.3,64.15,64.27,28000.0,44.716,44.7787,44.6742,44.7578,28000.0
2008-06-30 14:30:00,64.3,64.3,63.95,63.95,50400.0,44.7787,44.7787,44.5349,44.5349,50400.0
2008-06-30 14:35:00,63.96,64.07,63.95,63.97,23400.0,44.5419,44.6185,44.5349,44.5488,23400.0
2008-06-30 14:40:00,64.0,64.07,63.9,63.96,21300.0,44.5697,44.6185,44.5001,44.5419,21300.0
2008-06-30 14:45:00,63.94,64.03,63.9,64.02,16300.0,44.528,44.5906,44.5001,44.5837,16300.0
2008-06-30 14:50:00,64.02,64.04,63.87,63.95,21100.0,44.5837,44.5976,44.4792,44.5349,21100.0
2008-06-30 14:55:00,63.95,63.97,63.81,63.84,27500.0,44.5349,44.5488,44.4374,44.4583,27500.0
2008-06-30 15:00:00,63.84,64.01,63.84,63.94,21300.0,44.4583,44.5767,44.4583,44.528,21300.0
2008-06-30 15:05:00,63.94,64.02,63.79,63.79,26000.0,44.528,44.5837,44.4235,44.4235,26000.0
2008-06-30 15:10:00,63.77,63.86,63.67,63.82,23400.0,44.4096,44.4722,44.3399,44.4444,23400.0
2008-06-30 15:15:00,63.8,63.82,63.7,63.8,26500.0,44.4305,44.4444,44.3608,44.4305,26500.0
2008-06-30 15:20:00,63.81,63.83,63.69,63.75,18000.0,44.4374,44.4514,44.3539,44.3956,18000.0
2008-06-30 15:25:00,63.74,63.75,63.51,63.54,39400.0,44.3887,44.3956,44.2285,44.2494,39400.0
2008-06-30 15:30:00,63.55,63.55,63.34,63.38,61500.0,44.2564,44.2564,44.1101,44.138,61500.0
2008-06-30 15:35:00,63.38,63.48,63.28,63.46,59900.0,44.138,44.2076,44.0683,44.1937,59900.0
2008-06-30 15:40:00,63.44,63.44,63.18,63.19,73000.0,44.1798,44.1798,43.9987,44.0057,73000.0
2008-06-30 15:45:00,63.18,63.21,62.89,62.97,90100.0,43.9987,44.0196,43.7967,43.8524,90100.0
2008-06-30 15:50:00,62.97,62.98,62.64,62.69,87300.0,43.8524,43.8594,43.6226,43.6575,87300.0
2008-06-30 15:55:00,62.68,62.75,62.61,62.68,95500.0,43.6505,43.6992,43.6017,43.6505,95500.0
2008-07-01 09:30:00,62.0,62.13,61.42,61.46,52700.0,43.1769,43.2675,42.773,42.8009,52700.0
2008-07-01 09:35:00,61.47,62.25,61.33,62.03,56800.0,42.8078,43.351,42.7103,43.1978,56800.0
2008-07-01 09:40:00,62.02,62.02,61.52,61.59,31900.0,43.1909,43.1909,42.8427,42.8914,31900.0
2008-07-01 09:45:00,61.6,61.7,61.16,61.39,52800.0,42.8984,42.968,42.592,42.7521,52800.0
2008-07-01 09:50:00,61.44,62.11,61.41,62.11,56600.0,42.7869,43.2535,42.7661,43.2535,56600.0
2008-07-01 09:55:00,62.1,62.53,62.02,62.51,41400.0,43.2466,43.546,43.1909,43.5321,41400.0
2008-07-01 10:00:00,62.55,63.24,62.54,62.94,66500.0,43.56,44.0405,43.553,43.8316,66500.0
2008-07-01 10:05:00,63.0,63.0,62.56,62.63,39200.0,43.8733,43.8733,43.5669,43.6157,39200.0
2008-07-01 10:10:00,62.6,62.67,62.17,62.17,67500.0,43.5948,43.6435,43.2953,43.2953,67500.0
2008-07-01 10:15:00,62.16,62.58,62.11,62.57,31000.0,43.2884,43.5808,43.2535,43.5739,31000.0
2008-07-01 10:20:00,62.56,62.56,62.26,62.28,38100.0,43.5669,43.5669,43.358,43.3719,38100.0
2008-07-01 10:25:00,62.3,62.33,62.2,62.33,25500.0,43.3859,43.4067,43.3162,43.4067,25500.0
2008-07-01 10:30:00,62.31,62.53,62.28,62.48,43800.0,43.3928,43.546,43.3719,43.5112,43800.0
2008-07-01 10:35:00,62.5,63.0,62.48,62.98,40100.0,43.5251,43.8733,43.5112,43.8594,40100.0
2008-07-01 10:40:00,62.99,63.0,62.46,62.47,23200.0,43.8664,43.8733,43.4973,43.5042,23200.0
2008-07-01 10:45:00,62.48,62.66,61.67,62.53,38700.0,43.5112,43.6366,42.9471,43.546,38700.0
2008-07-01 10:50:00,62.53,62.58,62.33,62.39,22600.0,43.546,43.5808,43.4067,43.4485,22600.0
2008-07-01 10:55:00,62.4,62.56,62.37,62.53,31400.0,43.4555,43.5669,43.4346,43.546,31400.0
2008-07-01 11:00:00,62.53,62.6,62.34,62.34,22500.0,43.546,43.5948,43.4137,43.4137,22500.0
2008-07-01 11:05:00,62.34,62.34,62.16,62.18,28300.0,43.4137,43.4137,43.2884,43.3023,28300.0
2008-07-01 11:10:00,62.19,62.3,62.09,62.19,19300.0,43.3093,43.3859,43.2396,43.3093,19300.0
2008-07-01 11:15:00,62.21,62.39,62.05,62.08,23500.0,43.3232,43.4485,43.2118,43.2326,23500.0
2008-07-01 11:20:00,62.06,62.11,61.93,61.97,14900.0,43.2187,43.2535,43.1282,43.156,14900.0
2008-07-01 11:25:00,61.97,62.05,61.85,61.86,16300.0,43.156,43.2118,43.0725,43.0794,16300.0
2008-07-01 11:30:00,61.86,61.97,61.75,61.95,25900.0,43.0794,43.156,43.0028,43.1421,25900.0
2008-07-01 11:35:00,61.92,62.03,61.88,61.88,18900.0,43.1212,43.1978,43.0934,43.0934,18900.0
2008-07-01 11:40:00,61.87,61.95,61.75,61.75,13500.0,43.0864,43.1421,43.0028,43.0028,13500.0
2008-07-01 11:45:00,61.71,61.75,61.6,61.65,23100.0,42.975,43.0028,42.8984,42.9332,23100.0
2008-07-01 11:50:00,61.67,61.69,61.51,61.55,16200.0,42.9471,42.961,42.8357,42.8636,16200.0
2008-07-01 11:55:00,61.56,61.59,61.36,61.44,28700.0,42.8705,42.8914,42.7312,42.7869,28700.0
2008-07-01 12:00:00,61.45,61.57,61.36,61.49,36900.0,42.7939,42.8775,42.7312,42.8218,36900.0
2008-07-01 12:05:00,61.49,61.63,61.43,61.61,37000.0,42.8218,42.9193,42.78,42.9053,37000.0
2008-07-01 12:10:00,61.59,61.63,61.18,61.24,116600.0,42.8914,42.9193,42.6059,42.6477,116600.0
2008-07-01 12:15:00,61.24,61.27,60.82,60.85,95100.0,42.6477,42.6686,42.3552,42.3761,95100.0
2008-07-01 12:20:00,60.87,61.03,60.86,60.95,22800.0,42.39,42.5014,42.383,42.4457,22800.0
2008-07-01 12:25:00,60.95,61.01,60.83,60.98,24000.0,42.4457,42.4875,42.3621,42.4666,24000.0
2008-07-01 12:30:00,60.95,61.33,60.95,61.3,23400.0,42.4457,42.7103,42.4457,42.6895,23400.0
2008-07-01 12:35:00,61.29,61.45,61.28,61.44,19800.0,42.6825,42.7939,42.6755,42.7869,19800.0
2008-07-01 12:40:00,61.44,61.44,61.23,61.3,27000.0,42.7869,42.7869,42.6407,42.6895,27000.0
2008-07-01 12:45:00,61.33,61.59,61.31,61.59,28400.0,42.7103,42.8914,42.6964,42.8914,28400.0
2008-07-01 12:50:00,61.57,61.66,61.49,61.66,24200.0,42.8775,42.9402,42.8218,42.9402,24200.0
2008-07-01 12:55:00,61.66,61.74,61.48,61.51,29400.0,42.9402,42.9959,42.8148,42.8357,29400.0
2008-07-01 13:00:00,61.5,61.59,61.45,61.5,22700.0,42.8287,42.8914,42.7939,42.8287,22700.0
2008-07-01 13:05:00,61.5,61.56,61.21,61.21,19900.0,42.8287,42.8705,42.6268,42.6268,19900.0
2008-07-01 13:10:00,61.17,61.45,61.17,61.35,17800.0,42.5989,42.7939,42.5989,42.7243,17800.0
2008-07-01 13:15:00,61.39,61.56,61.37,61.46,12800.0,42.7521,42.8705,42.7382,42.8009,12800.0
2008-07-01 13:20:00,61.49,61.77,61.49,61.65,23500.0,42.8218,43.0168,42.8218,42.9332,23500.0
2008-07-01 13:25:00,61.65,61.65,61.47,61.57,14100.0,42.9332,42.9332,42.8078,42.8775,14100.0
2008-07-01 13:30:00,61.55,61.61,61.43,61.51,18300.0,42.8636,42.9053,42.78,42.8357,18300.0
2008-07-01 13:35:00,61.51,61.51,61.23,61.28,28800.0,42.8357,42.8357,42.6407,42.6755,28800.0
2008-07-01 13:40:00,61.31,61.57,61.22,61.54,34500.0,42.6964,42.8775,42.6337,42.8566,34500.0
2008-07-01 13:45:00,61.52,61.93,61.48,61.91,34200.0,42.8427,43.1282,42.8148,43.1143,34200.0
2008-07-01 13:50:00,61.93,62.21,61.8,61.95,49400.0,43.1282,43.3232,43.0377,43.1421,49400.0
2008-07-01 13:55:00,61.96,62.28,61.95,62.18,26300.0,43.1491,43.3719,43.1421,43.3023,26300.0
2008-07-01 14:00:00,62.18,62.34,62.16,62.23,28800.0,43.3023,43.4137,43.2884,43.3371,28800.0
2008-07-01 14:05:00,62.23,62.45,62.2,62.29,44100.0,43.3371,43.4903,43.3162,43.3789,44100.0
2008-07-01 14:10:00,62.3,62.62,62.28,62.4,42400.0,43.3859,43.6087,43.3719,43.4555,42400.0
2008-07-01 14:15:00,62.38,62.41,62.19,62.36,29500.0,43.4416,43.4625,43.3093,43.4276,29500.0
2008-07-01 14:20:00,62.37,62.69,62.37,62.69,34700.0,43.4346,43.6575,43.4346,43.6575,34700.0
2008-07-01 14:25:00,62.7,62.74,62.45,62.48,39700.0,43.6644,43.6923,43.4903,43.5112,39700.0
2008-07-01 14:30:00,62.48,62.52,62.31,62.45,26000.0,43.5112,43.5391,43.3928,43.4903,26000.0
2008-07-01 14:35:00,62.47,62.69,62.43,62.61,25900.0,43.5042,43.6575,43.4764,43.6017,25900.0
2008-07-01 14:40:00,62.55,63.08,62.55,63.02,53800.0,43.56,43.929,43.56,43.8873,53800.0
2008-07-01 14:45:00,63.01,63.05,62.78,62.78,41800.0,43.8803,43.9082,43.7201,43.7201,41800.0
2008-07-01 14:50:00,62.81,62.92,62.73,62.92,44000.0,43.741,43.8176,43.6853,43.8176,44000.0
2008-07-01 14:55:00,62.91,62.97,62.76,62.76,25300.0,43.8107,43.8524,43.7062,43.7062,25300.0
2008-07-01 15:00:00,62.76,62.8,62.63,62.65,20200.0,43.7062,43.7341,43.6157,43.6296,20200.0
2008-07-01 15:05:00,62.67,62.72,62.39,62.67,39900.0,43.6435,43.6783,43.4485,43.6435,39900.0
2008-07-01 15:10:00,62.68,62.78,62.55,62.7,73100.0,43.6505,43.7201,43.56,43.6644,73100.0
2008-07-01 15:15:00,62.7,62.95,62.62,62.69,46900.0,43.6644,43.8385,43.6087,43.6575,46900.0
2008-07-01 15:20:00,62.7,62.9,62.61,62.88,44800.0,43.6644,43.8037,43.6017,43.7898,44800.0
2008-07-01 15:25:00,62.9,62.94,62.65,62.65,31900.0,43.8037,43.8316,43.6296,43.6296,31900.0
2008-07-01 15:30:00,62.64,62.71,62.53,62.66,50500.0,43.6226,43.6714,43.546,43.6366,50500.0
2008-07-01 15:35:00,62.64,62.96,62.63,62.9,40700.0,43.6226,43.8455,43.6157,43.8037,40700.0
2008-07-01 15:40:00,62.87,62.99,62.78,62.79,38100.0,43.7828,43.8664,43.7201,43.7271,38100.0
2008-07-01 15:45:00,62.78,62.96,62.72,62.8,62300.0,43.7201,43.8455,43.6783,43.7341,62300.0
2008-07-01 15:50:00,62.8,62.96,62.79,62.94,61400.0,43.7341,43.8455,43.7271,43.8316,61400.0
2008-07-01 15:55:00,62.94,63.06,62.84,62.95,94400.0,43.8316,43.9151,43.7619,43.8385,94400.0
2008-07-02 09:30:00,63.19,63.45,63.19,63.36,27600.0,44.0057,44.1867,44.0057,44.124,27600.0
2008-07-02 09:35:00,63.4,64.05,63.37,63.92,68300.0,44.1519,44.6046,44.131,44.514,68300.0
2008-07-02 09:40:00,63.92,63.94,63.65,63.75,61300.0,44.514,44.528,44.326,44.3956,61300.0
2008-07-02 09:45:00,63.76,64.1,63.6,63.84,38300.0,44.4026,44.6394,44.2912,44.4583,38300.0
2008-07-02 09:50:00,63.87,64.0,63.62,63.68,29800.0,44.4792,44.5697,44.3051,44.3469,29800.0
2008-07-02 09:55:00,63.67,64.22,63.53,64.13,62900.0,44.3399,44.7229,44.2424,44.6603,62900.0
2008-07-02 10:00:00,64.04,64.43,64.0,64.15,39600.0,44.5976,44.8692,44.5697,44.6742,39600.0
2008-07-02 10:05:00,64.2,64.22,64.01,64.19,24500.0,44.709,44.7229,44.5767,44.7021,24500.0
2008-07-02 10:10:00,64.22,64.38,64.05,64.08,14700.0,44.7229,44.8344,44.6046,44.6255,14700.0
2008-07-02 10:15:00,64.06,64.12,63.9,63.91,22800.0,44.6115,44.6533,44.5001,44.5071,22800.0
2008-07-02 10:20:00,63.89,64.27,63.88,64.26,35300.0,44.4931,44.7578,44.4862,44.7508,35300.0
2008-07-02 10:25:00,64.26,64.27,63.89,63.95,22300.0,44.7508,44.7578,44.4931,44.5349,22300.0
2008-07-02 10:30:00,63.97,64.2,63.94,64.02,30900.0,44.5488,44.709,44.528,44.5837,30900.0
2008-07-02 10:35:00,64.0,64.22,63.8,63.91,52200.0,44.5697,44.7229,44.4305,44.5071,52200.0
2008-07-02 10:40:00,63.93,64.26,63.93,63.93,39800.0,44.521,44.7508,44.521,44.521,39800.0
2008-07-02 10:45:00,63.96,64.13,63.89,64.04,27800.0,44.5419,44.6603,44.4931,44.5976,27800.0
2008-07-02 10:50:00,63.99,64.04,63.71,63.71,13900.0,44.5628,44.5976,44.3678,44.3678,13900.0
2008-07-02 10:55:00,63.72,63.87,63.67,63.67,16600.0,44.3747,44.4792,44.3399,44.3399,16600.0
2008-07-02 11:00:00,63.72,63.72,63.46,63.49,18100.0,44.3747,44.3747,44.1937,44.2146,18100.0
2008-07-02 11:05:00,63.48,63.53,63.06,63.19,26600.0,44.2076,44.2424,43.9151,44.0057,26600.0
2008-07-02 11:10:00,63.19,63.33,63.16,63.31,16400.0,44.0057,44.1031,43.9848,44.0892,16400.0
2008-07-02 11:15:00,63.34,63.43,63.23,63.29,10400.0,44.1101,44.1728,44.0335,44.0753,10400.0
2008-07-02 11:20:00,63.29,63.3,63.15,63.28,11600.0,44.0753,44.0823,43.9778,44.0683,11600.0
2008-07-02 11:25:00,63.31,63.32,62.84,62.95,24000.0,44.0892,44.0962,43.7619,43.8385,24000.0
2008-07-02 11:30:00,62.96,63.1,62.78,62.8,16400.0,43.8455,43.943,43.7201,43.7341,16400.0
2008-07-02 11:35:00,62.79,62.88,62.76,62.81,13200.0,43.7271,43.7898,43.7062,43.741,13200.0
2008-07-02 11:40:00,62.82,62.9,62.6,62.66,17200.0,43.748,43.8037,43.5948,43.6366,17200.0
2008-07-02 11:45:00,62.6,62.67,62.39,62.55,15900.0,43.5948,43.6435,43.4485,43.56,15900.0
2008-07-02 11:50:00,62.53,62.55,62.26,62.29,11500.0,43.546,43.56,43.358,43.3789,11500.0
2008-07-02 11:55:00,62.3,62.37,62.21,62.29,21800.0,43.3859,43.4346,43.3232,43.3789,21800.0
2008-07-02 12:00:00,62.28,62.5,62.28,62.46,27800.0,43.3719,43.5251,43.3719,43.4973,27800.0
2008-07-02 12:05:00,62.5,62.59,62.47,62.58,18300.0,43.5251,43.5878,43.5042,43.5808,18300.0
2008-07-02 12:10:00,62.6,62.77,62.55,62.59,32400.0,43.5948,43.7132,43.56,43.5878,32400.0
2008-07-02 12:15:00,62.62,62.67,62.44,62.47,20000.0,43.6087,43.6435,43.4834,43.5042,20000.0
2008-07-02 12:20:00,62.47,62.51,62.33,62.44,15800.0,43.5042,43.5321,43.4067,43.4834,15800.0
2008-07-02 12:25:00,62.44,62.44,62.21,62.37,21000.0,43.4834,43.4834,43.3232,43.4346,21000.0
2008-07-02 12:30:00,62.33,62.42,62.24,62.32,25400.0,43.4067,43.4694,43.3441,43.3998,25400.0
2008-07-02 12:35:00,62.34,62.35,62.09,62.1,30900.0,43.4137,43.4207,43.2396,43.2466,30900.0
2008-07-02 12:40:00,62.13,62.17,62.01,62.05,42200.0,43.2675,43.2953,43.1839,43.2118,42200.0
2008-07-02 12:45:00,62.04,62.18,62.0,62.18,19900.0,43.2048,43.3023,43.1769,43.3023,19900.0
2008-07-02 12:50:00,62.17,62.45,62.15,62.29,17500.0,43.2953,43.4903,43.2814,43.3789,17500.0
2008-07-02 12:55:00,62.31,62.45,62.2,62.38,24300.0,43.3928,43.4903,43.3162,43.4416,24300.0
2008-07-02 13:00:00,62.37,62.4,62.26,62.29,11400.0,43.4346,43.4555,43.358,43.3789,11400.0
2008-07-02 13:05:00,62.25,62.28,62.14,62.24,14200.0,43.351,43.3719,43.2744,43.3441,14200.0
2008-07-02 13:10:00,62.25,62.33,62.23,62.29,41300.0,43.351,43.4067,43.3371,43.3789,41300.0
2008-07-02 13:15:00,62.28,62.28,62.13,62.16,21100.0,43.3719,43.3719,43.2675,43.2884,21100.0
2008-07-02 13:20:00,62.18,62.26,62.08,62.16,19300.0,43.3023,43.358,43.2326,43.2884,19300.0
2008-07-02 13:25:00,62.16,62.42,62.11,62.41,14400.0,43.2884,43.4694,43.2535,43.4625,14400.0
2008-07-02 13:30:00,62.38,62.52,62.31,62.49,14300.0,43.4416,43.5391,43.3928,43.5182,14300.0
2008-07-02 13:35:00,62.48,62.49,62.25,62.3,13800.0,43.5112,43.5182,43.351,43.3859,13800.0
2008-07-02 13:40:00,62.3,62.51,62.3,62.51,10400.0,43.3859,43.5321,43.3859,43.5321,10400.0
2008-07-02 13:45:00,62.48,62.58,62.25,62.39,33600.0,43.5112,43.5808,43.351,43.4485,33600.0
2008-07-02 13:50:00,62.36,62.72,62.35,62.67,26000.0,43.4276,43.6783,43.4207,43.6435,26000.0
2008-07-02 13:55:00,62.68,62.75,62.6,62.65,17100.0,43.6505,43.6992,43.5948,43.6296,17100.0
2008-07-02 14:00:00,62.66,62.87,62.61,62.85,21700.0,43.6366,43.7828,43.6017,43.7689,21700.0
2008-07-02 14:05:00,62.87,62.88,62.39,62.47,30400.0,43.7828,43.7898,43.4485,43.5042,30400.0
2008-07-02 14:10:00,62.46,62.59,62.2,62.55,19900.0,43.4973,43.5878,43.3162,43.56,19900.0
2008-07-02 14:15:00,62.51,62.64,62.5,62.59,16100.0,43.5321,43.6226,43.5251,43.5878,16100.0
2008-07-02 14:20:00,62.59,62.59,62.15,62.22,48500.0,43.5878,43.5878,43.2814,43.3301,48500.0
2008-07-02 14:25:00,62.24,62.24,61.78,61.79,86800.0,43.3441,43.3441,43.0237,43.0307,86800.0
2008-07-02 14:30:00,61.82,62.2,61.78,62.13,37900.0,43.0516,43.3162,43.0237,43.2675,37900.0
2008-07-02 14:35:00,62.09,62.16,61.78,61.86,37900.0,43.2396,43.2884,43.0237,43.0794,37900.0
2008-07-02 14:40:00,61.83,61.96,61.77,61.87,17800.0,43.0585,43.1491,43.0168,43.0864,17800.0
2008-07-02 14:45:00,61.88,62.03,61.88,61.97,8200.0,43.0934,43.1978,43.0934,43.156,8200.0
2008-07-02 14:50:00,61.95,62.05,61.81,61.81,15600.0,43.1421,43.2118,43.0446,43.0446,15600.0
2008-07-02 14:55:00,61.81,61.87,61.69,61.81,38200.0,43.0446,43.0864,42.961,43.0446,38200.0
2008-07-02 15:00:00,61.79,61.91,61.7,61.86,28600.0,43.0307,43.1143,42.968,43.0794,28600.0
2008-07-02 15:05:00,61.85,61.97,61.68,61.76,26300.0,43.0725,43.156,42.9541,43.0098,26300.0
2008-07-02 15:10:00,61.74,61.86,61.68,61.76,23300.0,42.9959,43.0794,42.9541,43.0098,23300.0
2008-07-02 15:15:00,61.73,61.87,61.67,61.67,44400.0,42.9889,43.0864,42.9471,42.9471,44400.0
2008-07-02 15:20:00,61.65,61.79,61.6,61.6,57000.0,42.9332,43.0307,42.8984,42.8984,57000.0
2008-07-02 15:25:00,61.61,61.72,61.44,61.55,49500.0,42.9053,42.9819,42.7869,42.8636,49500.0
2008-07-02 15:30:00,61.55,61.55,61.3,61.35,52800.0,42.8636,42.8636,42.6895,42.7243,52800.0
2008-07-02 15:35:00,61.34,61.49,61.27,61.36,37900.0,42.7173,42.8218,42.6686,42.7312,37900.0
2008-07-02 15:40:00,61.34,61.42,61.21,61.38,55400.0,42.7173,42.773,42.6268,42.7452,55400.0
2008-07-02 15:45:00,61.4,61.59,61.38,61.4,72200.0,42.7591,42.8914,42.7452,42.7591,72200.0
2008-07-02 15:50:00,61.4,61.56,61.35,61.4,45200.0,42.7591,42.8705,42.7243,42.7591,45200.0
2008-07-02 15:55:00,61.4,61.56,61.32,61.33,49200.0,42.7591,42.8705,42.7034,42.7103,49200.0
2008-07-03 09:15:00,61.78,61.78,61.78,61.78,800.0,43.0237,43.0237,43.0237,43.0237,800.0
2008-07-03 09:20:00,61.78,61.78,61.78,61.78,0.0,43.0237,43.0237,43.0237,43.0237,0.0
2008-07-03 09:25:00,61.78,61.78,61.78,61.78,0.0,43.0237,43.0237,43.0237,43.0237,0.0
2008-07-03 09:30:00,61.74,62.05,61.55,61.9,53100.0,42.9959,43.2118,42.8636,43.1073,53100.0
2008-07-03 09:35:00,61.85,61.91,61.34,61.4,14900.0,43.0725,43.1143,42.7173,42.7591,14900.0
2008-07-03 09:40:00,61.39,61.64,61.27,61.27,23600.0,42.7521,42.9262,42.6686,42.6686,23600.0
2008-07-03 09:45:00,61.27,61.32,60.3,60.52,65000.0,42.6686,42.7034,41.9931,42.1463,65000.0
2008-07-03 09:50:00,60.52,60.71,60.48,60.57,53800.0,42.1463,42.2786,42.1184,42.1811,53800.0
2008-07-03 09:55:00,60.6,60.78,60.5,60.69,26300.0,42.202,42.3273,42.1323,42.2646,26300.0
2008-07-03 10:00:00,60.64,60.67,60.13,60.3,40900.0,42.2298,42.2507,41.8747,41.9931,40900.0
2008-07-03 10:05:00,60.24,60.74,60.23,60.62,75800.0,41.9513,42.2995,41.9443,42.2159,75800.0
2008-07-03 10:10:00,60.57,60.76,60.41,60.74,39800.0,42.1811,42.3134,42.0697,42.2995,39800.0
2008-07-03 10:15:00,60.73,61.31,60.73,61.2,69900.0,42.2925,42.6964,42.2925,42.6198,69900.0
2008-07-03 10:20:00,61.17,61.54,61.04,61.47,60800.0,42.5989,42.8566,42.5084,42.8078,60800.0
2008-07-03 10:25:00,61.44,61.48,61.16,61.44,44900.0,42.7869,42.8148,42.592,42.7869,44900.0
2008-07-03 10:30:00,61.45,61.65,61.43,61.48,44400.0,42.7939,42.9332,42.78,42.8148,44400.0
2008-07-03 10:35:00,61.49,61.98,61.4,61.89,61700.0,42.8218,43.163,42.7591,43.1003,61700.0
2008-07-03 10:40:00,61.9,61.9,61.53,61.69,41400.0,43.1073,43.1073,42.8496,42.961,41400.0
2008-07-03 10:45:00,61.7,61.74,61.47,61.63,35200.0,42.968,42.9959,42.8078,42.9193,35200.0
2008-07-03 10:50:00,61.64,61.94,61.62,61.81,45600.0,42.9262,43.1352,42.9123,43.0446,45600.0
2008-07-03 10:55:00,61.8,61.82,61.53,61.56,27600.0,43.0377,43.0516,42.8496,42.8705,27600.0
2008-07-03 11:00:00,61.55,61.67,61.43,61.43,29200.0,42.8636,42.9471,42.78,42.78,29200.0
2008-07-03 11:05:00,61.45,61.6,61.4,61.55,24600.0,42.7939,42.8984,42.7591,42.8636,24600.0
2008-07-03 11:10:00,61.58,61.6,61.32,61.48,23300.0,42.8844,42.8984,42.7034,42.8148,23300.0
2008-07-03 11:15:00,61.5,61.52,61.25,61.31,17900.0,42.8287,42.8427,42.6546,42.6964,17900.0
2008-07-03 11:20:00,61.31,61.31,61.04,61.08,27400.0,42.6964,42.6964,42.5084,42.5362,27400.0
2008-07-03 11:25:00,61.04,61.25,61.0,61.2,29800.0,42.5084,42.6546,42.4805,42.6198,29800.0
2008-07-03 11:30:00,61.24,61.45,61.13,61.31,86800.0,42.6477,42.7939,42.5711,42.6964,86800.0
2008-07-03 11:35:00,61.3,61.37,61.21,61.33,21400.0,42.6895,42.7382,42.6268,42.7103,21400.0
2008-07-03 11:40:00,61.33,61.47,61.22,61.36,23800.0,42.7103,42.8078,42.6337,42.7312,23800.0
2008-07-03 11:45:00,61.34,61.42,61.26,61.42,25900.0,42.7173,42.773,42.6616,42.773,25900.0
2008-07-03 11:50:00,61.39,61.48,61.37,61.41,31500.0,42.7521,42.8148,42.7382,42.7661,31500.0
2008-07-03 11:55:00,61.41,61.41,61.16,61.26,25800.0,42.7661,42.7661,42.592,42.6616,25800.0
2008-07-03 12:00:00,61.29,61.3,61.14,61.15,35100.0,42.6825,42.6895,42.578,42.585,35100.0
2008-07-03 12:05:00,61.11,61.2,61.02,61.07,40800.0,42.5571,42.6198,42.4945,42.5293,40800.0
2008-07-03 12:10:00,61.06,61.15,61.02,61.08,21100.0,42.5223,42.585,42.4945,42.5362,21100.0
2008-07-03 12:15:00,61.08,61.34,61.05,61.28,24300.0,42.5362,42.7173,42.5154,42.6755,24300.0
2008-07-03 12:20:00,61.27,61.29,61.03,61.1,42400.0,42.6686,42.6825,42.5014,42.5502,42400.0
2008-07-03 12:25:00,61.13,61.15,61.03,61.08,18300.0,42.5711,42.585,42.5014,42.5362,18300.0
2008-07-03 12:30:00,61.09,61.09,60.57,60.61,37200.0,42.5432,42.5432,42.1811,42.2089,37200.0
2008-07-03 12:35:00,60.61,60.97,60.49,60.87,29500.0,42.2089,42.4596,42.1254,42.39,29500.0
2008-07-03 12:40:00,60.83,60.99,60.74,60.9,26900.0,42.3621,42.4736,42.2995,42.4109,26900.0
2008-07-03 12:45:00,60.88,60.93,60.79,60.89,35900.0,42.397,42.4318,42.3343,42.4039,35900.0
2008-07-03 12:50:00,60.88,60.93,60.53,60.65,30900.0,42.397,42.4318,42.1532,42.2368,30900.0
2008-07-03 12:55:00,60.64,60.81,60.6,60.73,38400.0,42.2298,42.3482,42.202,42.2925,38400.0
2008-07-07 09:30:00,61.03,62.05,61.03,61.99,59600.0,42.5014,43.2118,42.5014,43.17,59600.0
2008-07-07 09:35:00,62.0,62.01,61.75,61.96,47500.0,43.1769,43.1839,43.0028,43.1491,47500.0
2008-07-07 09:40:00,61.96,62.02,61.75,61.83,45200.0,43.1491,43.1909,43.0028,43.0585,45200.0
2008-07-07 09:45:00,61.83,62.17,61.74,62.1,107000.0,43.0585,43.2953,42.9959,43.2466,107000.0
2008-07-07 09:50:00,62.14,62.38,61.98,62.07,39100.0,43.2744,43.4416,43.163,43.2257,39100.0
2008-07-07 09:55:00,62.06,62.1,61.73,61.97,82200.0,43.2187,43.2466,42.9889,43.156,82200.0
2008-07-07 10:00:00,61.97,62.03,61.46,61.53,25800.0,43.156,43.1978,42.8009,42.8496,25800.0
2008-07-07 10:05:00,61.55,61.55,61.19,61.2,34900.0,42.8636,42.8636,42.6128,42.6198,34900.0
2008-07-07 10:10:00,61.2,61.45,61.12,61.39,39000.0,42.6198,42.7939,42.5641,42.7521,39000.0
2008-07-07 10:15:00,61.34,61.39,61.2,61.2,23100.0,42.7173,42.7521,42.6198,42.6198,23100.0
2008-07-07 10:20:00,61.22,61.29,61.13,61.28,15100.0,42.6337,42.6825,42.5711,42.6755,15100.0
2008-07-07 10:25:00,61.31,61.38,61.15,61.16,28100.0,42.6964,42.7452,42.585,42.592,28100.0
2008-07-07 10:30:00,61.19,61.47,61.16,61.46,53000.0,42.6128,42.8078,42.592,42.8009,53000.0
2008-07-07 10:35:00,61.43,61.75,61.43,61.73,23100.0,42.78,43.0028,42.78,42.9889,23100.0
2008-07-07 10:40:00,61.72,61.86,61.66,61.81,34300.0,42.9819,43.0794,42.9402,43.0446,34300.0
2008-07-07 10:45:00,61.81,61.92,61.57,61.58,41200.0,43.0446,43.1212,42.8775,42.8844,41200.0
2008-07-07 10:50:00,61.59,61.63,61.42,61.42,13200.0,42.8914,42.9193,42.773,42.773,13200.0
2008-07-07 10:55:00,61.41,61.51,61.34,61.51,8400.0,42.7661,42.8357,42.7173,42.8357,8400.0
2008-07-07 11:00:00,61.49,61.63,61.42,61.5,14100.0,42.8218,42.9193,42.773,42.8287,14100.0
2008-07-07 11:05:00,61.52,61.56,61.2,61.27,16900.0,42.8427,42.8705,42.6198,42.6686,16900.0
2008-07-07 11:10:00,61.28,61.38,61.26,61.34,12100.0,42.6755,42.7452,42.6616,42.7173,12100.0
2008-07-07 11:15:00,61.38,61.62,61.27,61.62,21700.0,42.7452,42.9123,42.6686,42.9123,21700.0
2008-07-07 11:20:00,61.62,61.87,61.62,61.81,72100.0,42.9123,43.0864,42.9123,43.0446,72100.0
2008-07-07 11:25:00,61.8,61.94,61.68,61.75,34200.0,43.0377,43.1352,42.9541,43.0028,34200.0
2008-07-07 11:30:00,61.79,61.85,61.54,61.57,27100.0,43.0307,43.0725,42.8566,42.8775,27100.0
2008-07-07 11:35:00,61.54,61.76,61.54,61.71,8900.0,42.8566,43.0098,42.8566,42.975,8900.0
2008-07-07 11:40:00,61.68,61.74,61.49,61.53,16300.0,42.9541,42.9959,42.8218,42.8496,16300.0
2008-07-07 11:45:00,61.55,61.71,61.51,61.54,20100.0,42.8636,42.975,42.8357,42.8566,20100.0
2008-07-07 11:50:00,61.52,61.62,61.51,61.52,16600.0,42.8427,42.9123,42.8357,42.8427,16600.0
2008-07-07 11:55:00,61.53,61.67,61.51,61.61,17400.0,42.8496,42.9471,42.8357,42.9053,17400.0
2008-07-07 12:00:00,61.59,61.63,61.45,61.57,20700.0,42.8914,42.9193,42.7939,42.8775,20700.0
2008-07-07 12:05:00,61.58,61.63,61.46,61.53,9900.0,42.8844,42.9193,42.8009,42.8496,9900.0
2008-07-07 12:10:00,61.51,61.59,61.36,61.4,16300.0,42.8357,42.8914,42.7312,42.7591,16300.0
2008-07-07 12:15:00,61.39,61.43,61.15,61.22,18900.0,42.7521,42.78,42.585,42.6337,18900.0
2008-07-07 12:20:00,61.22,61.25,60.73,60.82,37000.0,42.6337,42.6546,42.2925,42.3552,37000.0
2008-07-07 12:25:00,60.79,60.85,60.58,60.63,32900.0,42.3343,42.3761,42.188,42.2229,32900.0
2008-07-07 12:30:00,60.63,60.76,60.53,60.68,73000.0,42.2229,42.3134,42.1532,42.2577,73000.0
2008-07-07 12:35:00,60.64,60.78,60.56,60.75,47600.0,42.2298,42.3273,42.1741,42.3064,47600.0
2008-07-07 12:40:00,60.72,60.86,60.56,60.62,41600.0,42.2855,42.383,42.1741,42.2159,41600.0
2008-07-07 12:45:00,60.61,60.75,60.54,60.57,21500.0,42.2089,42.3064,42.1602,42.1811,21500.0
2008-07-07 12:50:00,60.56,60.73,60.55,60.63,24300.0,42.1741,42.2925,42.1672,42.2229,24300.0
2008-07-07 12:55:00,60.62,60.63,60.06,60.11,47700.0,42.2159,42.2229,41.8259,41.8607,47700.0
2008-07-07 13:00:00,60.11,60.26,59.85,60.26,60600.0,41.8607,41.9652,41.6797,41.9652,60600.0
2008-07-07 13:05:00,60.23,60.37,60.06,60.26,37200.0,41.9443,42.0418,41.8259,41.9652,37200.0
2008-07-07 13:10:00,60.25,60.43,60.23,60.37,19700.0,41.9582,42.0836,41.9443,42.0418,19700.0
2008-07-07 13:15:00,60.35,60.48,60.29,60.32,8000.0,42.0279,42.1184,41.9861,42.007,8000.0
2008-07-07 13:20:00,60.31,60.5,60.2,60.45,17300.0,42.0,42.1323,41.9234,42.0975,17300.0
2008-07-07 13:25:00,60.46,60.53,60.35,60.4,10600.0,42.1045,42.1532,42.0279,42.0627,10600.0
2008-07-07 13:30:00,60.38,60.59,60.33,60.58,23900.0,42.0488,42.195,42.0139,42.188,23900.0
2008-07-07 13:35:00,60.55,60.63,60.27,60.3,18100.0,42.1672,42.2229,41.9722,41.9931,18100.0
2008-07-07 13:40:00,60.27,60.37,60.1,60.15,22300.0,41.9722,42.0418,41.8538,41.8886,22300.0
2008-07-07 13:45:00,60.14,60.31,60.14,60.28,28400.0,41.8816,42.0,41.8816,41.9791,28400.0
2008-07-07 13:50:00,60.26,60.27,60.01,60.04,22000.0,41.9652,41.9722,41.7911,41.812,22000.0
2008-07-07 13:55:00,60.02,60.15,60.01,60.08,25500.0,41.7981,41.8886,41.7911,41.8398,25500.0
2008-07-07 14:00:00,60.08,60.26,60.08,60.23,25700.0,41.8398,41.9652,41.8398,41.9443,25700.0
2008-07-07 14:05:00,60.22,60.25,59.79,59.98,52200.0,41.9373,41.9582,41.6379,41.7702,52200.0
2008-07-07 14:10:00,59.95,60.32,59.81,60.32,41000.0,41.7493,42.007,41.6518,42.007,41000.0
2008-07-07 14:15:00,60.24,60.49,60.08,60.28,28500.0,41.9513,42.1254,41.8398,41.9791,28500.0
2008-07-07 14:20:00,60.25,60.5,60.25,60.3,26800.0,41.9582,42.1323,41.9582,41.9931,26800.0
2008-07-07 14:25:00,60.3,60.3,59.99,60.07,17400.0,41.9931,41.9931,41.7772,41.8329,17400.0
2008-07-07 14:30:00,60.01,60.12,59.99,60.07,16100.0,41.7911,41.8677,41.7772,41.8329,16100.0
2008-07-07 14:35:00,60.03,60.14,59.98,59.98,20400.0,41.805,41.8816,41.7702,41.7702,20400.0
2008-07-07 14:40:00,59.98,60.02,59.76,59.81,13400.0,41.7702,41.7981,41.617,41.6518,13400.0
2008-07-07 14:45:00,59.76,59.8,59.65,59.73,26400.0,41.617,41.6448,41.5404,41.5961,26400.0
2008-07-07 14:50:00,59.71,59.87,59.71,59.79,26400.0,41.5822,41.6936,41.5822,41.6379,26400.0
2008-07-07 14:55:00,59.77,60.01,59.75,59.95,20000.0,41.624,41.7911,41.61,41.7493,20000.0
2008-07-07 15:00:00,59.95,60.39,59.94,60.34,49300.0,41.7493,42.0557,41.7423,42.0209,49300.0
2008-07-07 15:05:00,60.34,60.53,60.32,60.49,52900.0,42.0209,42.1532,42.007,42.1254,52900.0
2008-07-07 15:10:00,60.48,60.73,60.43,60.62,57800.0,42.1184,42.2925,42.0836,42.2159,57800.0
2008-07-07 15:15:00,60.6,60.75,60.56,60.75,46000.0,42.202,42.3064,42.1741,42.3064,46000.0
2008-07-07 15:20:00,60.72,60.75,60.61,60.72,72100.0,42.2855,42.3064,42.2089,42.2855,72100.0
2008-07-07 15:25:00,60.72,60.99,60.68,60.99,146800.0,42.2855,42.4736,42.2577,42.4736,146800.0
2008-07-07 15:30:00,60.98,60.99,60.83,60.97,62200.0,42.4666,42.4736,42.3621,42.4596,62200.0
2008-07-07 15:35:00,60.99,61.2,60.96,61.15,97700.0,42.4736,42.6198,42.4527,42.585,97700.0
2008-07-07 15:40:00,61.15,61.25,60.98,61.08,79400.0,42.585,42.6546,42.4666,42.5362,79400.0
2008-07-07 15:45:00,61.06,61.15,60.92,60.96,45400.0,42.5223,42.585,42.4248,42.4527,45400.0
2008-07-07 15:50:00,60.93,61.1,60.78,60.78,54000.0,42.4318,42.5502,42.3273,42.3273,54000.0
2008-07-07 15:55:00,60.75,60.8,60.66,60.67,58800.0,42.3064,42.3413,42.2438,42.2507,58800.0
2008-07-08 09:30:00,60.86,60.86,60.11,60.2,33700.0,42.383,42.383,41.8607,41.9234,33700.0
2008-07-08 09:35:00,60.14,60.74,60.1,60.68,74900.0,41.8816,42.2995,41.8538,42.2577,74900.0
2008-07-08 09:40:00,60.56,61.11,60.49,60.95,82100.0,42.1741,42.5571,42.1254,42.4457,82100.0
2008-07-08 09:45:00,60.97,60.99,60.36,60.52,45800.0,42.4596,42.4736,42.0348,42.1463,45800.0
2008-07-08 09:50:00,60.52,60.68,60.44,60.55,42600.0,42.1463,42.2577,42.0905,42.1672,42600.0
2008-07-08 09:55:00,60.51,60.53,60.09,60.37,50400.0,42.1393,42.1532,41.8468,42.0418,50400.0
2008-07-08 10:00:00,60.35,60.42,59.67,59.73,76000.0,42.0279,42.0766,41.5543,41.5961,76000.0
2008-07-08 10:05:00,59.74,60.32,59.74,60.32,48400.0,41.6031,42.007,41.6031,42.007,48400.0
2008-07-08 10:10:00,60.36,60.41,59.75,59.76,43300.0,42.0348,42.0697,41.61,41.617,43300.0
2008-07-08 10:15:00,59.75,59.87,59.45,59.65,45800.0,41.61,41.6936,41.4011,41.5404,45800.0
2008-07-08 10:20:00,59.6,59.95,59.53,59.93,37600.0,41.5056,41.7493,41.4568,41.7354,37600.0
2008-07-08 10:25:00,59.94,60.07,59.73,59.88,51300.0,41.7423,41.8329,41.5961,41.7006,51300.0
2008-07-08 10:30:00,59.86,59.98,59.46,59.51,50600.0,41.6866,41.7702,41.4081,41.4429,50600.0
2008-07-08 10:35:00,59.56,59.69,59.12,59.33,62100.0,41.4777,41.5682,41.1713,41.3175,62100.0
2008-07-08 10:40:00,59.33,59.38,59.2,59.32,25400.0,41.3175,41.3524,41.227,41.3106,25400.0
2008-07-08 10:45:00,59.32,59.63,59.18,59.58,26300.0,41.3106,41.5265,41.2131,41.4916,26300.0
2008-07-08 10:50:00,59.6,59.75,59.6,59.64,24400.0,41.5056,41.61,41.5056,41.5334,24400.0
2008-07-08 10:55:00,59.64,60.15,59.62,60.02,46600.0,41.5334,41.8886,41.5195,41.7981,46600.0
2008-07-08 11:00:00,60.02,60.06,59.62,59.9,41900.0,41.7981,41.8259,41.5195,41.7145,41900.0
2008-07-08 11:05:00,59.9,60.12,59.75,60.05,63800.0,41.7145,41.8677,41.61,41.819,63800.0
2008-07-08 11:10:00,60.04,60.55,59.98,60.51,78700.0,41.812,42.1672,41.7702,42.1393,78700.0
2008-07-08 11:15:00,60.5,60.7,60.35,60.6,60300.0,42.1323,42.2716,42.0279,42.202,60300.0
2008-07-08 11:20:00,60.59,60.81,60.45,60.74,72100.0,42.195,42.3482,42.0975,42.2995,72100.0
2008-07-08 11:25:00,60.74,60.93,60.66,60.8,55100.0,42.2995,42.4318,42.2438,42.3413,55100.0
2008-07-08 11:30:00,60.77,60.84,60.66,60.81,35600.0,42.3204,42.3691,42.2438,42.3482,35600.0
2008-07-08 11:35:00,60.8,60.85,60.64,60.67,23000.0,42.3413,42.3761,42.2298,42.2507,23000.0
2008-07-08 11:40:00,60.64,60.81,60.57,60.72,48800.0,42.2298,42.3482,42.1811,42.2855,48800.0
2008-07-08 11:45:00,60.72,60.84,60.59,60.6,27700.0,42.2855,42.3691,42.195,42.202,27700.0
2008-07-08 11:50:00,60.6,60.86,60.59,60.68,32200.0,42.202,42.383,42.195,42.2577,32200.0
2008-07-08 11:55:00,60.68,60.69,60.5,60.55,36900.0,42.2577,42.2646,42.1323,42.1672,36900.0
2008-07-08 12:00:00,60.55,60.56,60.32,60.44,38700.0,42.1672,42.1741,42.007,42.0905,38700.0
2008-07-08 12:05:00,60.46,60.65,60.39,60.44,18500.0,42.1045,42.2368,42.0557,42.0905,18500.0
2008-07-08 12:10:00,60.45,60.59,60.33,60.48,25900.0,42.0975,42.195,42.0139,42.1184,25900.0
2008-07-08 12:15:00,60.5,60.65,60.35,60.42,23100.0,42.1323,42.2368,42.0279,42.0766,23100.0
2008-07-08 12:20:00,60.41,60.63,60.33,60.55,15700.0,42.0697,42.2229,42.0139,42.1672,15700.0
2008-07-08 12:25:00,60.54,60.81,60.51,60.79,32000.0,42.1602,42.3482,42.1393,42.3343,32000.0
2008-07-08 12:30:00,60.78,60.8,60.54,60.61,24200.0,42.3273,42.3413,42.1602,42.2089,24200.0
2008-07-08 12:35:00,60.62,60.66,60.36,60.4,12500.0,42.2159,42.2438,42.0348,42.0627,12500.0
2008-07-08 12:40:00,60.38,60.48,60.25,60.48,25100.0,42.0488,42.1184,41.9582,42.1184,25100.0
2008-07-08 12:45:00,60.48,60.53,60.39,60.49,60600.0,42.1184,42.1532,42.0557,42.1254,60600.0
2008-07-08 12:50:00,60.5,60.56,60.45,60.5,38500.0,42.1323,42.1741,42.0975,42.1323,38500.0
2008-07-08 12:55:00,60.52,60.56,60.38,60.41,22500.0,42.1463,42.1741,42.0488,42.0697,22500.0
2008-07-08 13:00:00,60.41,60.52,60.34,60.5,32300.0,42.0697,42.1463,42.0209,42.1323,32300.0
2008-07-08 13:05:00,60.5,60.7,60.44,60.63,60500.0,42.1323,42.2716,42.0905,42.2229,60500.0
2008-07-08 13:10:00,60.63,60.7,60.6,60.62,61300.0,42.2229,42.2716,42.202,42.2159,61300.0
2008-07-08 13:15:00,60.63,60.66,60.3,60.39,34500.0,42.2229,42.2438,41.9931,42.0557,34500.0
2008-07-08 13:20:00,60.41,60.44,60.16,60.18,20000.0,42.0697,42.0905,41.8956,41.9095,20000.0
2008-07-08 13:25:00,60.2,60.54,60.17,60.51,17400.0,41.9234,42.1602,41.9025,42.1393,17400.0
2008-07-08 13:30:00,60.47,60.52,60.31,60.37,28100.0,42.1114,42.1463,42.0,42.0418,28100.0
2008-07-08 13:35:00,60.36,60.5,60.13,60.15,19800.0,42.0348,42.1323,41.8747,41.8886,19800.0
2008-07-08 13:40:00,60.12,60.34,60.07,60.3,18900.0,41.8677,42.0209,41.8329,41.9931,18900.0
2008-07-08 13:45:00,60.25,60.35,60.11,60.24,14500.0,41.9582,42.0279,41.8607,41.9513,14500.0
2008-07-08 13:50:00,60.23,60.26,60.12,60.15,20900.0,41.9443,41.9652,41.8677,41.8886,20900.0
2008-07-08 13:55:00,60.18,60.25,60.08,60.19,38200.0,41.9095,41.9582,41.8398,41.9164,38200.0
2008-07-08 14:00:00,60.18,60.28,60.11,60.28,22100.0,41.9095,41.9791,41.8607,41.9791,22100.0
2008-07-08 14:05:00,60.28,60.5,60.24,60.5,26400.0,41.9791,42.1323,41.9513,42.1323,26400.0
2008-07-08 14:10:00,60.52,60.62,60.34,60.34,19700.0,42.1463,42.2159,42.0209,42.0209,19700.0
2008-07-08 14:15:00,60.34,60.44,60.34,60.38,23200.0,42.0209,42.0905,42.0209,42.0488,23200.0
2008-07-08 14:20:00,60.38,60.43,60.31,60.31,154100.0,42.0488,42.0836,42.0,42.0,154100.0
2008-07-08 14:25:00,60.34,60.43,60.23,60.35,63500.0,42.0209,42.0836,41.9443,42.0279,63500.0
2008-07-08 14:30:00,60.37,60.44,60.18,60.26,49700.0,42.0418,42.0905,41.9095,41.9652,49700.0
2008-07-08 14:35:00,60.25,60.52,60.23,60.41,98800.0,41.9582,42.1463,41.9443,42.0697,98800.0
2008-07-08 14:40:00,60.41,60.5,60.3,60.38,62300.0,42.0697,42.1323,41.9931,42.0488,62300.0
2008-07-08 14:45:00,60.36,60.45,60.25,60.36,55100.0,42.0348,42.0975,41.9582,42.0348,55100.0
2008-07-08 14:50:00,60.36,60.51,60.32,60.34,47500.0,42.0348,42.1393,42.007,42.0209,47500.0
2008-07-08 14:55:00,60.36,60.74,60.28,60.6,52600.0,42.0348,42.2995,41.9791,42.202,52600.0
2008-07-08 15:00:00,60.61,60.73,60.42,60.64,43900.0,42.2089,42.2925,42.0766,42.2298,43900.0
2008-07-08 15:05:00,60.64,60.75,60.58,60.7,79900.0,42.2298,42.3064,42.188,42.2716,79900.0
2008-07-08 15:10:00,60.68,60.74,60.59,60.73,61200.0,42.2577,42.2995,42.195,42.2925,61200.0
2008-07-08 15:15:00,60.72,60.75,60.56,60.68,75300.0,42.2855,42.3064,42.1741,42.2577,75300.0
2008-07-08 15:20:00,60.67,60.71,60.33,60.54,66000.0,42.2507,42.2786,42.0139,42.1602,66000.0
2008-07-08 15:25:00,60.53,60.68,60.43,60.6,53200.0,42.1532,42.2577,42.0836,42.202,53200.0
2008-07-08 15:30:00,60.57,60.75,60.56,60.72,63500.0,42.1811,42.3064,42.1741,42.2855,63500.0
2008-07-08 15:35:00,60.72,60.89,60.67,60.8,72400.0,42.2855,42.4039,42.2507,42.3413,72400.0
2008-07-08 15:40:00,60.8,60.87,60.68,60.74,79100.0,42.3413,42.39,42.2577,42.2995,79100.0
2008-07-08 15:45:00,60.74,60.82,60.65,60.68,106200.0,42.2995,42.3552,42.2368,42.2577,106200.0
2008-07-08 15:50:00,60.68,60.82,60.68,60.72,87400.0,42.2577,42.3552,42.2577,42.2855,87400.0
2008-07-08 15:55:00,60.7,60.77,60.67,60.69,116900.0,42.2716,42.3204,42.2507,42.2646,116900.0
2008-07-09 09:30:00,60.66,60.66,60.14,60.2,32400.0,42.2438,42.2438,41.8816,41.9234,32400.0
2008-07-09 09:35:00,60.23,60.3,59.19,59.25,67100.0,41.9443,41.9931,41.22,41.2618,67100.0
2008-07-09 09:40:00,59.26,59.62,59.18,59.62,52300.0,41.2688,41.5195,41.2131,41.5195,52300.0
2008-07-09 09:45:00,59.59,59.77,59.36,59.46,62600.0,41.4986,41.624,41.3384,41.4081,62600.0
2008-07-09 09:50:00,59.4,59.6,59.1,59.15,64800.0,41.3663,41.5056,41.1574,41.1922,64800.0
2008-07-09 09:55:00,59.15,59.62,59.15,59.5,72200.0,41.1922,41.5195,41.1922,41.4359,72200.0
2008-07-09 10:00:00,59.49,59.52,59.02,59.08,96700.0,41.429,41.4499,41.1017,41.1434,96700.0
2008-07-09 10:05:00,59.07,59.22,58.76,59.18,99500.0,41.1365,41.2409,40.9206,41.2131,99500.0
2008-07-09 10:10:00,59.17,59.19,58.38,58.71,84500.0,41.2061,41.22,40.656,40.8858,84500.0
2008-07-09 10:15:00,58.75,59.29,58.74,59.11,84000.0,40.9136,41.2897,40.9067,41.1643,84000.0
2008-07-09 10:20:00,59.11,59.4,59.04,59.13,40300.0,41.1643,41.3663,41.1156,41.1783,40300.0
2008-07-09 10:25:00,59.15,59.54,59.15,59.31,59600.0,41.1922,41.4638,41.1922,41.3036,59600.0
2008-07-09 10:30:00,59.29,59.37,59.08,59.22,47400.0,41.2897,41.3454,41.1434,41.2409,47400.0
2008-07-09 10:35:00,59.21,59.21,58.71,58.71,72100.0,41.234,41.234,40.8858,40.8858,72100.0
2008-07-09 10:40:00,58.73,59.02,58.57,58.81,60400.0,40.8997,41.1017,40.7883,40.9554,60400.0
2008-07-09 10:45:00,58.79,59.29,58.73,59.0,67200.0,40.9415,41.2897,40.8997,41.0877,67200.0
2008-07-09 10:50:00,59.02,59.18,58.72,58.75,51300.0,41.1017,41.2131,40.8927,40.9136,51300.0
2008-07-09 10:55:00,58.77,59.2,58.77,58.9,27400.0,40.9276,41.227,40.9276,41.0181,27400.0
2008-07-09 11:00:00,58.9,59.32,58.84,59.25,56200.0,41.0181,41.3106,40.9763,41.2618,56200.0
2008-07-09 11:05:00,59.28,59.39,59.16,59.19,25600.0,41.2827,41.3593,41.1992,41.22,25600.0
2008-07-09 11:10:00,59.15,59.15,58.7,58.75,32500.0,41.1922,41.1922,40.8788,40.9136,32500.0
2008-07-09 11:15:00,58.76,58.96,58.6,58.95,38700.0,40.9206,41.0599,40.8092,41.0529,38700.0
2008-07-09 11:20:00,58.99,59.1,58.89,59.01,28000.0,41.0808,41.1574,41.0111,41.0947,28000.0
2008-07-09 11:25:00,59.01,59.44,59.0,59.42,39300.0,41.0947,41.3941,41.0877,41.3802,39300.0
2008-07-09 11:30:00,59.46,59.5,59.27,59.35,28900.0,41.4081,41.4359,41.2758,41.3315,28900.0
2008-07-09 11:35:00,59.28,59.32,59.0,59.07,28600.0,41.2827,41.3106,41.0877,41.1365,28600.0
2008-07-09 11:40:00,59.09,59.51,59.09,59.39,55000.0,41.1504,41.4429,41.1504,41.3593,55000.0
2008-07-09 11:45:00,59.41,59.47,59.26,59.3,31500.0,41.3733,41.415,41.2688,41.2966,31500.0
2008-07-09 11:50:00,59.32,59.34,59.18,59.34,44100.0,41.3106,41.3245,41.2131,41.3245,44100.0
2008-07-09 11:55:00,59.34,59.53,59.34,59.45,33600.0,41.3245,41.4568,41.3245,41.4011,33600.0
2008-07-09 12:00:00,59.44,59.44,59.2,59.24,17400.0,41.3941,41.3941,41.227,41.2549,17400.0
2008-07-09 12:05:00,59.31,59.33,59.2,59.31,14400.0,41.3036,41.3175,41.227,41.3036,14400.0
2008-07-09 12:10:00,59.28,59.43,59.28,59.38,28000.0,41.2827,41.3872,41.2827,41.3524,28000.0
2008-07-09 12:15:00,59.36,59.61,59.36,59.61,18400.0,41.3384,41.5125,41.3384,41.5125,18400.0
2008-07-09 12:20:00,59.58,59.73,59.44,59.5,33300.0,41.4916,41.5961,41.3941,41.4359,33300.0
2008-07-09 12:25:00,59.49,59.68,59.48,59.57,18300.0,41.429,41.5613,41.422,41.4847,18300.0
2008-07-09 12:30:00,59.55,59.69,59.4,59.65,16000.0,41.4707,41.5682,41.3663,41.5404,16000.0
2008-07-09 12:35:00,59.66,59.66,59.06,59.15,31200.0,41.5474,41.5474,41.1295,41.1922,31200.0
2008-07-09 12:40:00,59.16,59.23,59.05,59.14,22000.0,41.1992,41.2479,41.1225,41.1852,22000.0
2008-07-09 12:45:00,59.1,59.16,59.04,59.06,19900.0,41.1574,41.1992,41.1156,41.1295,19900.0
2008-07-09 12:50:00,59.09,59.25,59.08,59.14,12200.0,41.1504,41.2618,41.1434,41.1852,12200.0
2008-07-09 12:55:00,59.14,59.19,59.11,59.14,18400.0,41.1852,41.22,41.1643,41.1852,18400.0
2008-07-09 13:00:00,59.16,59.18,58.76,58.85,76500.0,41.1992,41.2131,40.9206,40.9833,76500.0
2008-07-09 13:05:00,58.84,58.92,58.75,58.83,18400.0,40.9763,41.032,40.9136,40.9693,18400.0
2008-07-09 13:10:00,58.84,58.93,58.76,58.84,14700.0,40.9763,41.039,40.9206,40.9763,14700.0
2008-07-09 13:15:00,58.84,58.94,58.81,58.94,14900.0,40.9763,41.0459,40.9554,41.0459,14900.0
2008-07-09 13:20:00,58.94,58.98,58.81,58.81,11000.0,41.0459,41.0738,40.9554,40.9554,11000.0
2008-07-09 13:25:00,58.82,58.9,58.76,58.82,17100.0,40.9624,41.0181,40.9206,40.9624,17100.0
2008-07-09 13:30:00,58.83,59.06,58.82,59.05,31100.0,40.9693,41.1295,40.9624,41.1225,31100.0
2008-07-09 13:35:00,59.02,59.25,59.0,59.0,32800.0,41.1017,41.2618,41.0877,41.0877,32800.0
2008-07-09 13:40:00,59.02,59.11,58.9,59.1,17800.0,41.1017,41.1643,41.0181,41.1574,17800.0
2008-07-09 13:45:00,59.13,59.21,58.98,59.12,19400.0,41.1783,41.234,41.0738,41.1713,19400.0
2008-07-09 13:50:00,59.12,59.12,58.93,58.95,18400.0,41.1713,41.1713,41.039,41.0529,18400.0
2008-07-09 13:55:00,58.93,59.05,58.88,59.0,21100.0,41.039,41.1225,41.0042,41.0877,21100.0
2008-07-09 14:00:00,59.0,59.0,58.65,58.8,39800.0,41.0877,41.0877,40.844,40.9484,39800.0
2008-07-09 14:05:00,58.78,58.82,58.64,58.7,26500.0,40.9345,40.9624,40.837,40.8788,26500.0
2008-07-09 14:10:00,58.67,58.75,58.57,58.64,79400.0,40.8579,40.9136,40.7883,40.837,79400.0
2008-07-09 14:15:00,58.61,58.69,58.44,58.44,57800.0,40.8161,40.8718,40.6977,40.6977,57800.0
2008-07-09 14:20:00,58.44,58.69,58.44,58.6,32600.0,40.6977,40.8718,40.6977,40.8092,32600.0
2008-07-09 14:25:00,58.6,58.6,58.43,58.54,24000.0,40.8092,40.8092,40.6908,40.7674,24000.0
2008-07-09 14:30:00,58.53,58.54,58.41,58.43,27100.0,40.7604,40.7674,40.6769,40.6908,27100.0
2008-07-09 14:35:00,58.44,58.57,58.43,58.52,31000.0,40.6977,40.7883,40.6908,40.7535,31000.0
2008-07-09 14:40:00,58.51,58.67,58.42,58.61,74600.0,40.7465,40.8579,40.6838,40.8161,74600.0
2008-07-09 14:45:00,58.59,58.66,58.5,58.52,38300.0,40.8022,40.851,40.7395,40.7535,38300.0
2008-07-09 14:50:00,58.5,58.51,58.17,58.19,42300.0,40.7395,40.7465,40.5097,40.5236,42300.0
2008-07-09 14:55:00,58.17,58.35,58.05,58.3,51100.0,40.5097,40.6351,40.4261,40.6002,51100.0
2008-07-09 15:00:00,58.29,58.34,58.14,58.32,60900.0,40.5933,40.6281,40.4888,40.6142,60900.0
2008-07-09 15:05:00,58.32,58.38,58.09,58.09,38900.0,40.6142,40.656,40.454,40.454,38900.0
2008-07-09 15:10:00,58.1,58.18,58.03,58.13,69300.0,40.461,40.5167,40.4122,40.4819,69300.0
2008-07-09 15:15:00,58.13,58.26,58.03,58.17,57500.0,40.4819,40.5724,40.4122,40.5097,57500.0
2008-07-09 15:20:00,58.17,58.35,58.11,58.15,63200.0,40.5097,40.6351,40.4679,40.4958,63200.0
2008-07-09 15:25:00,58.14,58.26,58.04,58.06,63300.0,40.4888,40.5724,40.4192,40.4331,63300.0
2008-07-09 15:30:00,58.07,58.07,57.8,57.83,120400.0,40.4401,40.4401,40.252,40.2729,120400.0
2008-07-09 15:35:00,57.86,57.95,57.66,57.66,68200.0,40.2938,40.3565,40.1545,40.1545,68200.0
2008-07-09 15:40:00,57.66,57.67,57.08,57.08,217100.0,40.1545,40.1615,39.7506,39.7506,217100.0
2008-07-09 15:45:00,57.09,57.25,56.9,56.93,171700.0,39.7576,39.869,39.6253,39.6462,171700.0
2008-07-09 15:50:00,56.93,57.19,56.92,57.11,132600.0,39.6462,39.8272,39.6392,39.7715,132600.0
2008-07-09 15:55:00,57.09,57.33,57.0,57.13,195700.0,39.7576,39.9247,39.6949,39.7855,195700.0
2008-07-10 09:30:00,56.8,57.25,55.8,55.92,200300.0,39.5556,39.869,38.8592,38.9428,200300.0
2008-07-10 09:35:00,55.94,56.25,55.87,56.03,226900.0,38.9567,39.1726,38.908,39.0194,226900.0
2008-07-10 09:40:00,56.03,56.18,55.9,56.06,153600.0,39.0194,39.1239,38.9289,39.0403,153600.0
2008-07-10 09:45:00,56.08,56.47,56.0,56.12,164300.0,39.0542,39.3258,38.9985,39.0821,164300.0
2008-07-10 09:50:00,56.13,56.4,55.91,56.25,328900.0,39.0891,39.2771,38.9358,39.1726,328900.0
2008-07-10 09:55:00,56.22,56.51,56.04,56.17,98600.0,39.1517,39.3537,39.0264,39.1169,98600.0
2008-07-10 10:00:00,56.15,56.19,55.85,55.97,88700.0,39.103,39.1308,38.8941,38.9776,88700.0
2008-07-10 10:05:00,55.94,56.47,55.78,55.98,88600.0,38.9567,39.3258,38.8453,38.9846,88600.0
2008-07-10 10:10:00,55.85,56.14,55.72,55.75,109000.0,38.8941,39.096,38.8035,38.8244,109000.0
2008-07-10 10:15:00,55.74,55.8,55.49,55.49,91600.0,38.8175,38.8592,38.6434,38.6434,91600.0
2008-07-10 10:20:00,55.48,55.56,55.26,55.4,79300.0,38.6364,38.6921,38.4832,38.5807,79300.0
2008-07-10 10:25:00,55.41,55.47,55.04,55.35,92000.0,38.5876,38.6294,38.33,38.5459,92000.0
2008-07-10 10:30:00,55.31,55.64,55.3,55.5,73100.0,38.518,38.7478,38.511,38.6503,73100.0
2008-07-10 10:35:00,55.52,55.61,55.24,55.37,83100.0,38.6642,38.7269,38.4693,38.5598,83100.0
2008-07-10 10:40:00,55.37,55.47,55.25,55.26,59800.0,38.5598,38.6294,38.4762,38.4832,59800.0
2008-07-10 10:45:00,55.26,55.3,55.08,55.09,41600.0,38.4832,38.511,38.3578,38.3648,41600.0
2008-07-10 10:50:00,55.09,55.19,54.89,54.9,70000.0,38.3648,38.4344,38.2255,38.2325,70000.0
2008-07-10 10:55:00,54.89,55.21,54.82,54.86,61500.0,38.2255,38.4484,38.1768,38.2046,61500.0
2008-07-10 11:00:00,54.89,55.15,54.69,54.96,53100.0,38.2255,38.4066,38.0862,38.2743,53100.0
2008-07-10 11:05:00,54.94,55.12,54.43,54.6,66900.0,38.2603,38.3857,37.9052,38.0236,66900.0
2008-07-10 11:10:00,54.59,54.99,54.59,54.9,46900.0,38.0166,38.2952,38.0166,38.2325,46900.0
2008-07-10 11:15:00,54.9,54.9,54.51,54.6,30200.0,38.2325,38.2325,37.9609,38.0236,30200.0
2008-07-10 11:20:00,54.57,54.8,54.55,54.75,38900.0,38.0027,38.1628,37.9887,38.128,38900.0
2008-07-10 11:25:00,54.75,54.99,54.61,54.89,43100.0,38.128,38.2952,38.0305,38.2255,43100.0
2008-07-10 11:30:00,54.88,55.43,54.86,55.14,77400.0,38.2186,38.6016,38.2046,38.3996,77400.0
2008-07-10 11:35:00,55.13,55.5,55.1,55.44,36800.0,38.3927,38.6503,38.3718,38.6085,36800.0
2008-07-10 11:40:00,55.42,55.53,55.18,55.3,41900.0,38.5946,38.6712,38.4275,38.511,41900.0
2008-07-10 11:45:00,55.27,55.37,55.1,55.15,60100.0,38.4901,38.5598,38.3718,38.4066,60100.0
2008-07-10 11:50:00,55.16,55.23,55.08,55.18,57200.0,38.4135,38.4623,38.3578,38.4275,57200.0
2008-07-10 11:55:00,55.18,55.25,55.08,55.25,38800.0,38.4275,38.4762,38.3578,38.4762,38800.0
2008-07-10 12:00:00,55.25,55.38,55.16,55.3,34500.0,38.4762,38.5668,38.4135,38.511,34500.0
2008-07-10 12:05:00,55.3,55.4,55.21,55.27,34300.0,38.511,38.5807,38.4484,38.4901,34300.0
2008-07-10 12:10:00,55.25,55.35,55.13,55.29,41500.0,38.4762,38.5459,38.3927,38.5041,41500.0
2008-07-10 12:15:00,55.32,55.55,55.25,55.25,41700.0,38.525,38.6851,38.4762,38.4762,41700.0
2008-07-10 12:20:00,55.25,55.26,54.94,55.02,70600.0,38.4762,38.4832,38.2603,38.316,70600.0
2008-07-10 12:25:00,55.02,55.1,54.94,54.99,55500.0,38.316,38.3718,38.2603,38.2952,55500.0
2008-07-10 12:30:00,55.0,55.12,54.99,55.02,23800.0,38.3021,38.3857,38.2952,38.316,23800.0
2008-07-10 12:35:00,55.02,55.09,54.99,55.0,24800.0,38.316,38.3648,38.2952,38.3021,24800.0
2008-07-10 12:40:00,55.01,55.13,54.97,55.11,41500.0,38.3091,38.3927,38.2812,38.3787,41500.0
2008-07-10 12:45:00,55.13,55.22,55.11,55.13,16500.0,38.3927,38.4553,38.3787,38.3927,16500.0
2008-07-10 12:50:00,55.14,55.18,54.93,55.12,46300.0,38.3996,38.4275,38.2534,38.3857,46300.0
2008-07-10 12:55:00,55.14,55.14,54.94,55.05,50100.0,38.3996,38.3996,38.2603,38.3369,50100.0
2008-07-10 13:00:00,55.06,55.34,55.0,55.24,66300.0,38.3439,38.5389,38.3021,38.4693,66300.0
2008-07-10 13:05:00,55.24,55.38,55.1,55.24,53700.0,38.4693,38.5668,38.3718,38.4693,53700.0
2008-07-10 13:10:00,55.26,55.4,55.14,55.15,41800.0,38.4832,38.5807,38.3996,38.4066,41800.0
2008-07-10 13:15:00,55.14,55.43,55.11,55.37,41700.0,38.3996,38.6016,38.3787,38.5598,41700.0
2008-07-10 13:20:00,55.36,55.48,55.31,55.31,31800.0,38.5528,38.6364,38.518,38.518,31800.0
2008-07-10 13:25:00,55.31,55.49,55.21,55.43,25700.0,38.518,38.6434,38.4484,38.6016,25700.0
2008-07-10 13:30:00,55.47,55.74,55.43,55.61,42800.0,38.6294,38.8175,38.6016,38.7269,42800.0
2008-07-10 13:35:00,55.61,56.01,55.61,55.81,39500.0,38.7269,39.0055,38.7269,38.8662,39500.0
2008-07-10 13:40:00,55.82,55.87,55.74,55.74,22600.0,38.8732,38.908,38.8175,38.8175,22600.0
2008-07-10 13:45:00,55.75,55.8,55.62,55.69,37300.0,38.8244,38.8592,38.7339,38.7826,37300.0
2008-07-10 13:50:00,55.69,55.79,55.6,55.67,27100.0,38.7826,38.8523,38.72,38.7687,27100.0
2008-07-10 13:55:00,55.67,55.78,55.47,55.53,44400.0,38.7687,38.8453,38.6294,38.6712,44400.0
2008-07-10 14:00:00,55.54,55.67,55.53,55.59,33600.0,38.6782,38.7687,38.6712,38.713,33600.0
2008-07-10 14:05:00,55.58,55.66,55.42,55.46,26400.0,38.706,38.7617,38.5946,38.6225,26400.0
2008-07-10 14:10:00,55.44,55.51,55.24,55.28,50000.0,38.6085,38.6573,38.4693,38.4971,50000.0
2008-07-10 14:15:00,55.28,55.34,55.13,55.15,69900.0,38.4971,38.5389,38.3927,38.4066,69900.0
2008-07-10 14:20:00,55.16,55.31,55.09,55.11,79800.0,38.4135,38.518,38.3648,38.3787,79800.0
2008-07-10 14:25:00,55.09,55.11,54.78,54.87,83200.0,38.3648,38.3787,38.1489,38.2116,83200.0
2008-07-10 14:30:00,54.91,55.07,54.77,54.84,30800.0,38.2394,38.3509,38.1419,38.1907,30800.0
2008-07-10 14:35:00,54.85,54.97,54.78,54.85,29900.0,38.1977,38.2812,38.1489,38.1977,29900.0
2008-07-10 14:40:00,54.89,54.89,54.5,54.55,40300.0,38.2255,38.2255,37.9539,37.9887,40300.0
2008-07-10 14:45:00,54.57,54.81,54.48,54.57,38000.0,38.0027,38.1698,37.94,38.0027,38000.0
2008-07-10 14:50:00,54.55,54.6,54.26,54.26,53300.0,37.9887,38.0236,37.7868,37.7868,53300.0
2008-07-10 14:55:00,54.26,54.56,54.18,54.23,74000.0,37.7868,37.9957,37.7311,37.7659,74000.0
2008-07-10 15:00:00,54.22,54.41,54.12,54.23,120700.0,37.7589,37.8912,37.6893,37.7659,120700.0
2008-07-10 15:05:00,54.24,54.52,54.17,54.48,81300.0,37.7729,37.9678,37.7241,37.94,81300.0
2008-07-10 15:10:00,54.48,54.63,54.34,54.47,36300.0,37.94,38.0445,37.8425,37.933,36300.0
2008-07-10 15:15:00,54.47,54.48,54.21,54.23,52100.0,37.933,37.94,37.752,37.7659,52100.0
2008-07-10 15:20:00,54.22,54.58,54.22,54.33,36700.0,37.7589,38.0096,37.7589,37.8355,36700.0
2008-07-10 15:25:00,54.32,54.5,54.09,54.15,80300.0,37.8286,37.9539,37.6684,37.7102,80300.0
2008-07-10 15:30:00,54.13,54.22,53.98,53.99,77100.0,37.6962,37.7589,37.5918,37.5988,77100.0
2008-07-10 15:35:00,54.0,54.0,53.72,53.78,104700.0,37.6057,37.6057,37.4107,37.4525,104700.0
2008-07-10 15:40:00,53.79,54.01,53.75,53.91,89600.0,37.4595,37.6127,37.4316,37.543,89600.0
2008-07-10 15:45:00,53.93,54.0,53.84,53.97,85600.0,37.557,37.6057,37.4943,37.5848,85600.0
2008-07-10 15:50:00,53.98,55.36,53.72,53.77,109500.0,37.5918,38.5528,37.4107,37.4455,109500.0
2008-07-10 15:55:00,53.77,53.96,53.68,53.92,156600.0,37.4455,37.5779,37.3829,37.55,156600.0
2008-07-11 09:30:00,53.32,53.49,52.42,52.43,106300.0,37.1322,37.2506,36.5054,36.5124,106300.0
2008-07-11 09:35:00,52.43,52.93,52.42,52.75,100000.0,36.5124,36.8606,36.5054,36.7352,100000.0
2008-07-11 09:40:00,52.57,52.99,52.3,52.92,85100.0,36.6099,36.9024,36.4218,36.8536,85100.0
2008-07-11 09:45:00,52.97,53.11,52.75,52.99,59600.0,36.8884,36.9859,36.7352,36.9024,59600.0
2008-07-11 09:50:00,52.99,53.25,52.53,53.25,61000.0,36.9024,37.0834,36.582,37.0834,61000.0
2008-07-11 09:55:00,53.31,53.49,52.97,53.14,57100.0,37.1252,37.2506,36.8884,37.0068,57100.0
2008-07-11 10:00:00,53.09,53.42,52.89,53.31,37500.0,36.972,37.2018,36.8327,37.1252,37500.0
2008-07-11 10:05:00,53.32,53.5,52.91,53.05,49000.0,37.1322,37.2575,36.8466,36.9441,49000.0
2008-07-11 10:10:00,53.04,53.16,52.74,53.07,40500.0,36.9372,37.0207,36.7283,36.9581,40500.0
2008-07-11 10:15:00,53.09,53.11,52.78,52.97,37300.0,36.972,36.9859,36.7561,36.8884,37300.0
2008-07-11 10:20:00,52.95,53.08,52.78,53.06,45800.0,36.8745,36.965,36.7561,36.9511,45800.0
2008-07-11 10:25:00,53.06,53.18,52.22,52.45,52300.0,36.9511,37.0347,36.3661,36.5263,52300.0
2008-07-11 10:30:00,52.42,52.74,52.25,52.3,65600.0,36.5054,36.7283,36.387,36.4218,65600.0
2008-07-11 10:35:00,52.26,52.5,52.02,52.28,60500.0,36.394,36.5611,36.2268,36.4079,60500.0
2008-07-11 10:40:00,52.26,52.26,52.04,52.14,31700.0,36.394,36.394,36.2408,36.3104,31700.0
2008-07-11 10:45:00,52.15,52.37,52.0,52.37,34600.0,36.3174,36.4706,36.2129,36.4706,34600.0
2008-07-11 10:50:00,52.43,52.54,52.26,52.41,32000.0,36.5124,36.589,36.394,36.4984,32000.0
2008-07-11 10:55:00,52.35,52.59,52.29,52.37,51000.0,36.4567,36.6238,36.4149,36.4706,51000.0
2008-07-11 11:00:00,52.34,52.64,52.17,52.19,37700.0,36.4497,36.6586,36.3313,36.3452,37700.0
2008-07-11 11:05:00,52.21,52.44,52.18,52.29,23600.0,36.3592,36.5193,36.3383,36.4149,23600.0
2008-07-11 11:10:00,52.24,52.42,52.23,52.32,39900.0,36.38,36.5054,36.3731,36.4358,39900.0
2008-07-11 11:15:00,52.32,52.38,52.14,52.22,31900.0,36.4358,36.4775,36.3104,36.3661,31900.0
2008-07-11 11:20:00,52.24,52.39,52.13,52.24,53000.0,36.38,36.4845,36.3034,36.38,53000.0
2008-07-11 11:25:00,52.22,52.36,52.03,52.08,32500.0,36.3661,36.4636,36.2338,36.2686,32500.0
2008-07-11 11:30:00,52.08,52.08,51.76,52.0,39400.0,36.2686,36.2686,36.0458,36.2129,39400.0
2008-07-11 11:35:00,52.01,52.35,51.96,52.29,50800.0,36.2199,36.4567,36.1851,36.4149,50800.0
2008-07-11 11:40:00,52.29,52.51,52.26,52.39,54600.0,36.4149,36.5681,36.394,36.4845,54600.0
2008-07-11 11:45:00,52.39,52.41,52.23,52.29,41800.0,36.4845,36.4984,36.3731,36.4149,41800.0
2008-07-11 11:50:00,52.3,52.31,52.01,52.05,44100.0,36.4218,36.4288,36.2199,36.2477,44100.0
2008-07-11 11:55:00,52.04,52.2,52.02,52.14,67900.0,36.2408,36.3522,36.2268,36.3104,67900.0
2008-07-11 12:00:00,52.14,52.2,51.9,52.0,39600.0,36.3104,36.3522,36.1433,36.2129,39600.0
2008-07-11 12:05:00,51.96,52.0,51.81,51.94,25300.0,36.1851,36.2129,36.0806,36.1711,25300.0
2008-07-11 12:10:00,51.94,51.95,51.78,51.83,33400.0,36.1711,36.1781,36.0597,36.0945,33400.0
2008-07-11 12:15:00,51.84,51.84,51.46,51.5,67400.0,36.1015,36.1015,35.8369,35.8647,67400.0
2008-07-11 12:20:00,51.47,51.96,51.45,51.93,50900.0,35.8438,36.1851,35.8299,36.1642,50900.0
2008-07-11 12:25:00,51.91,51.98,51.84,51.91,37900.0,36.1502,36.199,36.1015,36.1502,37900.0
2008-07-11 12:30:00,51.88,51.9,51.69,51.74,27300.0,36.1293,36.1433,35.997,36.0318,27300.0
2008-07-11 12:35:00,51.74,51.87,51.67,51.68,25400.0,36.0318,36.1224,35.9831,35.9901,25400.0
2008-07-11 12:40:00,51.69,51.84,51.52,51.84,33200.0,35.997,36.1015,35.8786,36.1015,33200.0
2008-07-11 12:45:00,51.84,51.84,51.72,51.74,23400.0,36.1015,36.1015,36.0179,36.0318,23400.0
2008-07-11 12:50:00,51.75,51.85,51.67,51.73,25100.0,36.0388,36.1085,35.9831,36.0249,25100.0
2008-07-11 12:55:00,51.73,51.74,51.58,51.66,28200.0,36.0249,36.0318,35.9204,35.9761,28200.0
2008-07-11 13:00:00,51.64,51.74,51.54,51.68,49000.0,35.9622,36.0318,35.8926,35.9901,49000.0
2008-07-11 13:05:00,51.7,51.71,51.58,51.68,13500.0,36.004,36.011,35.9204,35.9901,13500.0
2008-07-11 13:10:00,51.69,51.7,51.53,51.69,19900.0,35.997,36.004,35.8856,35.997,19900.0
2008-07-11 13:15:00,51.66,51.95,51.66,51.93,28400.0,35.9761,36.1781,35.9761,36.1642,28400.0
2008-07-11 13:20:00,51.95,52.03,51.75,51.92,50700.0,36.1781,36.2338,36.0388,36.1572,50700.0
2008-07-11 13:25:00,51.95,52.12,51.79,52.09,34900.0,36.1781,36.2965,36.0667,36.2756,34900.0
2008-07-11 13:30:00,52.08,52.27,52.05,52.08,26500.0,36.2686,36.4009,36.2477,36.2686,26500.0
2008-07-11 13:35:00,52.09,52.29,52.08,52.26,27500.0,36.2756,36.4149,36.2686,36.394,27500.0
2008-07-11 13:40:00,52.27,52.49,52.27,52.49,45900.0,36.4009,36.5541,36.4009,36.5541,45900.0
2008-07-11 13:45:00,52.48,52.54,52.36,52.46,17800.0,36.5472,36.589,36.4636,36.5333,17800.0
2008-07-11 13:50:00,52.47,52.47,52.21,52.24,21700.0,36.5402,36.5402,36.3592,36.38,21700.0
2008-07-11 13:55:00,52.21,52.75,52.21,52.49,30400.0,36.3592,36.7352,36.3592,36.5541,30400.0
2008-07-11 14:00:00,52.48,52.79,52.34,52.74,38800.0,36.5472,36.7631,36.4497,36.7283,38800.0
2008-07-11 14:05:00,52.73,53.14,52.73,52.96,76600.0,36.7213,37.0068,36.7213,36.8815,76600.0
2008-07-11 14:10:00,52.96,53.28,52.93,53.17,38600.0,36.8815,37.1043,36.8606,37.0277,38600.0
2008-07-11 14:15:00,53.17,53.19,53.0,53.05,46900.0,37.0277,37.0416,36.9093,36.9441,46900.0
2008-07-11 14:20:00,53.07,53.12,52.52,52.55,51600.0,36.9581,36.9929,36.575,36.5959,51600.0
2008-07-11 14:25:00,52.55,52.73,52.52,52.63,39000.0,36.5959,36.7213,36.575,36.6516,39000.0
2008-07-11 14:30:00,52.67,52.75,52.63,52.64,31800.0,36.6795,36.7352,36.6516,36.6586,31800.0
2008-07-11 14:35:00,52.63,52.74,52.63,52.67,24100.0,36.6516,36.7283,36.6516,36.6795,24100.0
2008-07-11 14:40:00,52.61,52.84,52.53,52.84,27200.0,36.6377,36.7979,36.582,36.7979,27200.0
2008-07-11 14:45:00,52.84,53.31,52.79,53.3,63300.0,36.7979,37.1252,36.7631,37.1182,63300.0
2008-07-11 14:50:00,53.27,53.59,52.93,53.08,116500.0,37.0973,37.3202,36.8606,36.965,116500.0
2008-07-11 14:55:00,53.08,53.42,53.03,53.42,102600.0,36.965,37.2018,36.9302,37.2018,102600.0
2008-07-11 15:00:00,53.42,53.69,53.23,53.69,81200.0,37.2018,37.3898,37.0695,37.3898,81200.0
2008-07-11 15:05:00,53.67,53.67,53.16,53.3,58400.0,37.3759,37.3759,37.0207,37.1182,58400.0
2008-07-11 15:10:00,53.28,53.42,52.88,52.9,102200.0,37.1043,37.2018,36.8257,36.8397,102200.0
2008-07-11 15:15:00,52.89,52.94,52.58,52.71,65600.0,36.8327,36.8675,36.6168,36.7074,65600.0
2008-07-11 15:20:00,52.7,53.1,52.53,52.83,31400.0,36.7004,36.979,36.582,36.7909,31400.0
2008-07-11 15:25:00,52.8,53.0,52.65,52.83,44400.0,36.77,36.9093,36.6656,36.7909,44400.0
2008-07-11 15:30:00,52.83,52.91,52.42,52.58,55200.0,36.7909,36.8466,36.5054,36.6168,55200.0
2008-07-11 15:35:00,52.56,52.66,52.5,52.59,49100.0,36.6029,36.6725,36.5611,36.6238,49100.0
2008-07-11 15:40:00,52.6,52.68,52.35,52.51,76900.0,36.6308,36.6865,36.4567,36.5681,76900.0
2008-07-11 15:45:00,52.51,52.58,52.31,52.57,58900.0,36.5681,36.6168,36.4288,36.6099,58900.0
2008-07-11 15:50:00,52.61,52.89,52.58,52.81,42000.0,36.6377,36.8327,36.6168,36.777,42000.0
2008-07-11 15:55:00,52.81,52.85,52.61,52.67,76100.0,36.777,36.8049,36.6377,36.6795,76100.0
2008-07-14 09:30:00,53.44,54.11,53.32,53.64,201600.0,37.2157,37.6823,37.1322,37.355,201600.0
2008-07-14 09:35:00,53.64,54.03,53.64,54.0,62400.0,37.355,37.6266,37.355,37.6057,62400.0
2008-07-14 09:40:00,53.99,54.5,53.99,54.05,94000.0,37.5988,37.9539,37.5988,37.6405,94000.0
2008-07-14 09:45:00,54.05,54.1,53.81,54.02,140600.0,37.6405,37.6754,37.4734,37.6196,140600.0
2008-07-14 09:50:00,54.03,54.05,53.71,53.85,78900.0,37.6266,37.6405,37.4038,37.5013,78900.0
2008-07-14 09:55:00,53.85,53.89,53.39,53.8,113300.0,37.5013,37.5291,37.1809,37.4664,113300.0
2008-07-14 10:00:00,53.8,53.85,53.61,53.7,64200.0,37.4664,37.5013,37.3341,37.3968,64200.0
2008-07-14 10:05:00,53.7,53.94,53.51,53.79,110600.0,37.3968,37.5639,37.2645,37.4595,110600.0
2008-07-14 10:10:00,53.77,54.35,53.7,54.29,65800.0,37.4455,37.8495,37.3968,37.8077,65800.0
2008-07-14 10:15:00,54.29,54.38,53.87,54.17,42900.0,37.8077,37.8703,37.5152,37.7241,42900.0
2008-07-14 10:20:00,54.11,54.2,53.76,53.77,48100.0,37.6823,37.745,37.4386,37.4455,48100.0
2008-07-14 10:25:00,53.79,53.82,53.5,53.82,53300.0,37.4595,37.4804,37.2575,37.4804,53300.0
2008-07-14 10:30:00,53.85,54.14,53.74,53.8,50200.0,37.5013,37.7032,37.4247,37.4664,50200.0
2008-07-14 10:35:00,53.82,54.07,53.7,53.84,48800.0,37.4804,37.6545,37.3968,37.4943,48800.0
2008-07-14 10:40:00,53.84,54.13,53.75,53.81,40600.0,37.4943,37.6962,37.4316,37.4734,40600.0
2008-07-14 10:45:00,53.77,53.92,53.58,53.83,50200.0,37.4455,37.55,37.3132,37.4873,50200.0
2008-07-14 10:50:00,53.83,54.24,53.78,54.07,55100.0,37.4873,37.7729,37.4525,37.6545,55100.0
2008-07-14 10:55:00,54.09,54.4,54.09,54.3,27300.0,37.6684,37.8843,37.6684,37.8146,27300.0
2008-07-14 11:00:00,54.3,54.33,54.06,54.24,30000.0,37.8146,37.8355,37.6475,37.7729,30000.0
2008-07-14 11:05:00,54.24,54.24,54.06,54.06,17500.0,37.7729,37.7729,37.6475,37.6475,17500.0
2008-07-14 11:10:00,54.05,54.12,53.75,54.12,41900.0,37.6405,37.6893,37.4316,37.6893,41900.0
2008-07-14 11:15:00,54.11,54.35,54.08,54.34,21900.0,37.6823,37.8495,37.6614,37.8425,21900.0
2008-07-14 11:20:00,54.35,54.37,53.94,53.95,48000.0,37.8495,37.8634,37.5639,37.5709,48000.0
2008-07-14 11:25:00,53.92,54.15,53.77,54.14,25300.0,37.55,37.7102,37.4455,37.7032,25300.0
2008-07-14 11:30:00,54.17,54.25,53.9,54.09,26100.0,37.7241,37.7798,37.5361,37.6684,26100.0
2008-07-14 11:35:00,54.05,54.24,54.05,54.19,18700.0,37.6405,37.7729,37.6405,37.738,18700.0
2008-07-14 11:40:00,54.13,54.3,54.06,54.29,26400.0,37.6962,37.8146,37.6475,37.8077,26400.0
2008-07-14 11:45:00,54.26,54.33,54.01,54.07,24800.0,37.7868,37.8355,37.6127,37.6545,24800.0
2008-07-14 11:50:00,54.07,54.24,53.92,53.92,72900.0,37.6545,37.7729,37.55,37.55,72900.0
2008-07-14 11:55:00,53.95,54.18,53.54,54.07,115000.0,37.5709,37.7311,37.2854,37.6545,115000.0
2008-07-14 12:00:00,54.07,54.15,53.73,53.76,77200.0,37.6545,37.7102,37.4177,37.4386,77200.0
2008-07-14 12:05:00,53.74,53.87,53.62,53.74,90700.0,37.4247,37.5152,37.3411,37.4247,90700.0
2008-07-14 12:10:00,53.72,53.84,53.56,53.62,74300.0,37.4107,37.4943,37.2993,37.3411,74300.0
2008-07-14 12:15:00,53.63,53.97,53.62,53.97,47800.0,37.348,37.5848,37.3411,37.5848,47800.0
2008-07-14 12:20:00,53.96,54.05,53.88,54.0,41300.0,37.5779,37.6405,37.5221,37.6057,41300.0
2008-07-14 12:25:00,54.0,54.2,53.95,54.14,55600.0,37.6057,37.745,37.5709,37.7032,55600.0
2008-07-14 12:30:00,54.15,54.35,54.12,54.21,43500.0,37.7102,37.8495,37.6893,37.752,43500.0
2008-07-14 12:35:00,54.17,54.2,53.94,54.15,67200.0,37.7241,37.745,37.5639,37.7102,67200.0
2008-07-14 12:40:00,54.11,54.25,53.99,54.01,36800.0,37.6823,37.7798,37.5988,37.6127,36800.0
2008-07-14 12:45:00,54.02,54.24,53.96,54.13,44500.0,37.6196,37.7729,37.5779,37.6962,44500.0
2008-07-14 12:50:00,54.12,54.38,54.09,54.33,45500.0,37.6893,37.8703,37.6684,37.8355,45500.0
2008-07-14 12:55:00,54.31,54.36,54.06,54.08,34600.0,37.8216,37.8564,37.6475,37.6614,34600.0
2008-07-14 13:00:00,54.1,54.2,53.96,54.08,38800.0,37.6754,37.745,37.5779,37.6614,38800.0
2008-07-14 13:05:00,54.09,54.16,54.01,54.02,38300.0,37.6684,37.7171,37.6127,37.6196,38300.0
2008-07-14 13:10:00,54.03,54.16,53.96,54.16,70700.0,37.6266,37.7171,37.5779,37.7171,70700.0
2008-07-14 13:15:00,54.12,54.16,53.99,54.02,30900.0,37.6893,37.7171,37.5988,37.6196,30900.0
2008-07-14 13:20:00,54.02,54.19,54.02,54.19,40900.0,37.6196,37.738,37.6196,37.738,40900.0
2008-07-14 13:25:00,54.16,54.19,53.98,54.05,33800.0,37.7171,37.738,37.5918,37.6405,33800.0
2008-07-14 13:30:00,54.07,54.15,53.96,54.04,43300.0,37.6545,37.7102,37.5779,37.6336,43300.0
2008-07-14 13:35:00,54.04,54.16,53.98,54.16,59000.0,37.6336,37.7171,37.5918,37.7171,59000.0
2008-07-14 13:40:00,54.17,54.37,54.05,54.36,43300.0,37.7241,37.8634,37.6405,37.8564,43300.0
2008-07-14 13:45:00,54.35,54.43,54.21,54.39,53100.0,37.8495,37.9052,37.752,37.8773,53100.0
2008-07-14 13:50:00,54.39,54.48,54.19,54.19,77100.0,37.8773,37.94,37.738,37.738,77100.0
2008-07-14 13:55:00,54.21,54.33,54.19,54.33,43200.0,37.752,37.8355,37.738,37.8355,43200.0
2008-07-14 14:00:00,54.31,54.55,54.29,54.44,51300.0,37.8216,37.9887,37.8077,37.9121,51300.0
2008-07-14 14:05:00,54.43,54.75,54.41,54.53,95800.0,37.9052,38.128,37.8912,37.9748,95800.0
2008-07-14 14:10:00,54.49,54.54,54.24,54.24,32500.0,37.947,37.9818,37.7729,37.7729,32500.0
2008-07-14 14:15:00,54.24,54.29,54.16,54.19,48800.0,37.7729,37.8077,37.7171,37.738,48800.0
2008-07-14 14:20:00,54.18,54.31,54.13,54.17,23700.0,37.7311,37.8216,37.6962,37.7241,23700.0
2008-07-14 14:25:00,54.18,54.33,54.16,54.3,26700.0,37.7311,37.8355,37.7171,37.8146,26700.0
2008-07-14 14:30:00,54.32,54.49,54.32,54.47,22700.0,37.8286,37.947,37.8286,37.933,22700.0
2008-07-14 14:35:00,54.47,54.5,54.39,54.48,28000.0,37.933,37.9539,37.8773,37.94,28000.0
2008-07-14 14:40:00,54.48,54.49,54.3,54.33,39100.0,37.94,37.947,37.8146,37.8355,39100.0
2008-07-14 14:45:00,54.36,54.39,54.19,54.32,19900.0,37.8564,37.8773,37.738,37.8286,19900.0
2008-07-14 14:50:00,54.31,54.41,54.21,54.41,38000.0,37.8216,37.8912,37.752,37.8912,38000.0
2008-07-14 14:55:00,54.4,54.54,54.35,54.54,39200.0,37.8843,37.9818,37.8495,37.9818,39200.0
2008-07-14 15:00:00,54.5,54.52,54.4,54.46,37300.0,37.9539,37.9678,37.8843,37.9261,37300.0
2008-07-14 15:05:00,54.45,54.45,54.26,54.29,47500.0,37.9191,37.9191,37.7868,37.8077,47500.0
2008-07-14 15:10:00,54.31,54.34,54.21,54.29,36500.0,37.8216,37.8425,37.752,37.8077,36500.0
2008-07-14 15:15:00,54.29,54.47,54.23,54.42,59600.0,37.8077,37.933,37.7659,37.8982,59600.0
2008-07-14 15:20:00,54.42,54.8,54.31,54.62,97700.0,37.8982,38.1628,37.8216,38.0375,97700.0
2008-07-14 15:25:00,54.63,55.0,54.62,54.8,84300.0,38.0445,38.3021,38.0375,38.1628,84300.0
2008-07-14 15:30:00,54.82,55.07,54.74,55.02,95000.0,38.1768,38.3509,38.1211,38.316,95000.0
2008-07-14 15:35:00,55.01,55.16,54.87,54.97,94900.0,38.3091,38.4135,38.2116,38.2812,94900.0
2008-07-14 15:40:00,54.94,54.97,54.62,54.74,108300.0,38.2603,38.2812,38.0375,38.1211,108300.0
2008-07-14 15:45:00,54.71,54.85,54.64,54.74,69600.0,38.1002,38.1977,38.0514,38.1211,69600.0
2008-07-14 15:50:00,54.75,54.76,54.41,54.48,86200.0,38.128,38.135,37.8912,37.94,86200.0
2008-07-14 15:55:00,54.48,54.52,54.3,54.49,146200.0,37.94,37.9678,37.8146,37.947,146200.0
2008-07-15 09:30:00,54.06,54.45,53.7,54.21,40200.0,37.6475,37.9191,37.3968,37.752,40200.0
2008-07-15 09:35:00,54.21,54.61,54.17,54.39,48300.0,37.752,38.0305,37.7241,37.8773,48300.0
2008-07-15 09:40:00,54.43,54.45,53.93,54.12,40100.0,37.9052,37.9191,37.557,37.6893,40100.0
2008-07-15 09:45:00,54.13,54.15,53.84,53.89,92700.0,37.6962,37.7102,37.4943,37.5291,92700.0
2008-07-15 09:50:00,53.89,53.9,53.57,53.63,108800.0,37.5291,37.5361,37.3063,37.348,108800.0
2008-07-15 09:55:00,53.63,53.84,53.58,53.76,63200.0,37.348,37.4943,37.3132,37.4386,63200.0
2008-07-15 10:00:00,53.74,53.84,53.06,53.14,124000.0,37.4247,37.4943,36.9511,37.0068,124000.0
2008-07-15 10:05:00,53.12,53.19,52.85,53.18,95400.0,36.9929,37.0416,36.8049,37.0347,95400.0
2008-07-15 10:10:00,53.19,53.44,53.06,53.39,40400.0,37.0416,37.2157,36.9511,37.1809,40400.0
2008-07-15 10:15:00,53.43,53.59,53.29,53.57,56900.0,37.2088,37.3202,37.1113,37.3063,56900.0
2008-07-15 10:20:00,53.59,53.73,53.26,53.53,70200.0,37.3202,37.4177,37.0904,37.2784,70200.0
2008-07-15 10:25:00,53.49,53.61,53.34,53.59,32800.0,37.2506,37.3341,37.1461,37.3202,32800.0
2008-07-15 10:30:00,53.59,53.66,53.44,53.48,34000.0,37.3202,37.3689,37.2157,37.2436,34000.0
2008-07-15 10:35:00,53.5,53.65,53.39,53.62,35600.0,37.2575,37.362,37.1809,37.3411,35600.0
2008-07-15 10:40:00,53.64,53.68,53.33,53.46,38800.0,37.355,37.3829,37.1391,37.2297,38800.0
2008-07-15 10:45:00,53.45,53.62,53.37,53.58,38400.0,37.2227,37.3411,37.167,37.3132,38400.0
2008-07-15 10:50:00,53.62,54.03,53.6,53.92,46900.0,37.3411,37.6266,37.3272,37.55,46900.0
2008-07-15 10:55:00,53.92,54.25,53.89,54.05,56500.0,37.55,37.7798,37.5291,37.6405,56500.0
2008-07-15 11:00:00,54.01,54.36,53.94,54.32,37800.0,37.6127,37.8564,37.5639,37.8286,37800.0
2008-07-15 11:05:00,54.32,54.97,54.29,54.81,83200.0,37.8286,38.2812,37.8077,38.1698,83200.0
2008-07-15 11:10:00,54.77,54.8,53.91,54.38,129800.0,38.1419,38.1628,37.543,37.8703,129800.0
2008-07-15 11:15:00,54.38,54.73,54.36,54.7,32900.0,37.8703,38.1141,37.8564,38.0932,32900.0
2008-07-15 11:20:00,54.73,54.8,54.49,54.7,42700.0,38.1141,38.1628,37.947,38.0932,42700.0
2008-07-15 11:25:00,54.69,54.99,54.26,54.33,67300.0,38.0862,38.2952,37.7868,37.8355,67300.0
2008-07-15 11:30:00,54.3,54.57,54.22,54.41,102100.0,37.8146,38.0027,37.7589,37.8912,102100.0
2008-07-15 11:35:00,54.41,54.72,54.31,54.54,55600.0,37.8912,38.1071,37.8216,37.9818,55600.0
2008-07-15 11:40:00,54.54,54.73,54.5,54.55,50300.0,37.9818,38.1141,37.9539,37.9887,50300.0
2008-07-15 11:45:00,54.55,54.59,54.29,54.48,41800.0,37.9887,38.0166,37.8077,37.94,41800.0
2008-07-15 11:50:00,54.47,54.94,54.4,54.9,59200.0,37.933,38.2603,37.8843,38.2325,59200.0
2008-07-15 11:55:00,54.9,55.34,54.79,55.15,85700.0,38.2325,38.5389,38.1559,38.4066,85700.0
2008-07-15 12:00:00,55.17,55.45,54.94,55.34,68500.0,38.4205,38.6155,38.2603,38.5389,68500.0
2008-07-15 12:05:00,55.36,55.5,54.9,55.1,71400.0,38.5528,38.6503,38.2325,38.3718,71400.0
2008-07-15 12:10:00,55.1,55.26,54.88,55.26,47600.0,38.3718,38.4832,38.2186,38.4832,47600.0
2008-07-15 12:15:00,55.26,55.38,55.0,55.37,31500.0,38.4832,38.5668,38.3021,38.5598,31500.0
2008-07-15 12:20:00,55.4,55.49,54.99,55.02,41700.0,38.5807,38.6434,38.2952,38.316,41700.0
2008-07-15 12:25:00,54.98,55.13,54.82,55.09,55900.0,38.2882,38.3927,38.1768,38.3648,55900.0
2008-07-15 12:30:00,55.09,55.53,55.09,55.53,40300.0,38.3648,38.6712,38.3648,38.6712,40300.0
2008-07-15 12:35:00,55.54,55.54,55.25,55.27,33100.0,38.6782,38.6782,38.4762,38.4901,33100.0
2008-07-15 12:40:00,55.27,55.38,55.09,55.18,37900.0,38.4901,38.5668,38.3648,38.4275,37900.0
2008-07-15 12:45:00,55.17,55.2,54.84,54.84,34400.0,38.4205,38.4414,38.1907,38.1907,34400.0
2008-07-15 12:50:00,54.84,55.09,54.8,54.96,38900.0,38.1907,38.3648,38.1628,38.2743,38900.0
2008-07-15 12:55:00,54.96,55.26,54.85,55.26,35900.0,38.2743,38.4832,38.1977,38.4832,35900.0
2008-07-15 13:00:00,55.28,55.45,55.09,55.12,40900.0,38.4971,38.6155,38.3648,38.3857,40900.0
2008-07-15 13:05:00,55.15,55.28,55.02,55.14,20300.0,38.4066,38.4971,38.316,38.3996,20300.0
2008-07-15 13:10:00,55.2,55.23,54.91,55.07,28600.0,38.4414,38.4623,38.2394,38.3509,28600.0
2008-07-15 13:15:00,55.06,55.06,54.83,54.85,21500.0,38.3439,38.3439,38.1837,38.1977,21500.0
2008-07-15 13:20:00,54.84,54.89,54.56,54.66,51200.0,38.1907,38.2255,37.9957,38.0653,51200.0
2008-07-15 13:25:00,54.63,54.63,54.41,54.5,36700.0,38.0445,38.0445,37.8912,37.9539,36700.0
2008-07-15 13:30:00,54.5,54.79,54.31,54.65,43500.0,37.9539,38.1559,37.8216,38.0584,43500.0
2008-07-15 13:35:00,54.65,54.73,54.52,54.52,38400.0,38.0584,38.1141,37.9678,37.9678,38400.0
2008-07-15 13:40:00,54.56,54.79,54.53,54.74,21300.0,37.9957,38.1559,37.9748,38.1211,21300.0
2008-07-15 13:45:00,54.77,54.99,54.6,54.96,21700.0,38.1419,38.2952,38.0236,38.2743,21700.0
2008-07-15 13:50:00,54.99,55.05,54.87,55.05,24600.0,38.2952,38.3369,38.2116,38.3369,24600.0
2008-07-15 13:55:00,55.01,55.1,54.86,54.93,34900.0,38.3091,38.3718,38.2046,38.2534,34900.0
2008-07-15 14:00:00,54.94,55.07,54.8,54.9,70900.0,38.2603,38.3509,38.1628,38.2325,70900.0
2008-07-15 14:05:00,54.93,54.99,54.8,54.9,95800.0,38.2534,38.2952,38.1628,38.2325,95800.0
2008-07-15 14:10:00,54.9,55.0,54.79,54.84,78700.0,38.2325,38.3021,38.1559,38.1907,78700.0
2008-07-15 14:15:00,54.82,55.21,54.82,55.09,61500.0,38.1768,38.4484,38.1768,38.3648,61500.0
2008-07-15 14:20:00,55.1,55.18,54.8,55.01,43100.0,38.3718,38.4275,38.1628,38.3091,43100.0
2008-07-15 14:25:00,55.02,55.1,54.88,55.06,28500.0,38.316,38.3718,38.2186,38.3439,28500.0
2008-07-15 14:30:00,55.0,55.32,55.0,55.0,23900.0,38.3021,38.525,38.3021,38.3021,23900.0
2008-07-15 14:35:00,55.01,55.06,54.83,54.92,42800.0,38.3091,38.3439,38.1837,38.2464,42800.0
2008-07-15 14:40:00,54.92,55.04,54.75,54.93,35300.0,38.2464,38.33,38.128,38.2534,35300.0
2008-07-15 14:45:00,54.9,55.05,54.84,55.02,14900.0,38.2325,38.3369,38.1907,38.316,14900.0
2008-07-15 14:50:00,55.04,55.07,54.85,54.97,24300.0,38.33,38.3509,38.1977,38.2812,24300.0
2008-07-15 14:55:00,55.04,55.15,54.97,55.0,21400.0,38.33,38.4066,38.2812,38.3021,21400.0
2008-07-15 15:00:00,55.02,55.34,54.95,55.24,68600.0,38.316,38.5389,38.2673,38.4693,68600.0
2008-07-15 15:05:00,55.24,55.37,55.14,55.34,43400.0,38.4693,38.5598,38.3996,38.5389,43400.0
2008-07-15 15:10:00,55.35,55.66,55.12,55.28,133200.0,38.5459,38.7617,38.3857,38.4971,133200.0
2008-07-15 15:15:00,55.29,55.3,55.03,55.25,56300.0,38.5041,38.511,38.323,38.4762,56300.0
2008-07-15 15:20:00,55.26,55.26,54.99,55.06,53300.0,38.4832,38.4832,38.2952,38.3439,53300.0
2008-07-15 15:25:00,55.04,55.06,54.77,54.77,46700.0,38.33,38.3439,38.1419,38.1419,46700.0
2008-07-15 15:30:00,54.77,55.0,54.63,54.74,61300.0,38.1419,38.3021,38.0445,38.1211,61300.0
2008-07-15 15:35:00,54.75,54.81,54.61,54.61,64700.0,38.128,38.1698,38.0305,38.0305,64700.0
2008-07-15 15:40:00,54.66,54.71,54.25,54.37,111200.0,38.0653,38.1002,37.7798,37.8634,111200.0
2008-07-15 15:45:00,54.37,54.61,54.34,54.44,88600.0,37.8634,38.0305,37.8425,37.9121,88600.0
2008-07-15 15:50:00,54.45,54.56,54.38,54.44,80200.0,37.9191,37.9957,37.8703,37.9121,80200.0
2008-07-15 15:55:00,54.44,54.46,54.28,54.34,125400.0,37.9121,37.9261,37.8007,37.8425,125400.0
2008-07-16 09:30:00,54.52,54.52,53.58,54.32,77200.0,37.9678,37.9678,37.3132,37.8286,77200.0
2008-07-16 09:35:00,54.37,54.75,54.23,54.4,83700.0,37.8634,38.128,37.7659,37.8843,83700.0
2008-07-16 09:40:00,54.39,54.52,53.83,54.16,110800.0,37.8773,37.9678,37.4873,37.7171,110800.0
2008-07-16 09:45:00,54.15,54.29,53.95,54.02,70300.0,37.7102,37.8077,37.5709,37.6196,70300.0
2008-07-16 09:50:00,53.97,54.86,53.94,54.61,50200.0,37.5848,38.2046,37.5639,38.0305,50200.0
2008-07-16 09:55:00,54.59,55.07,54.59,54.79,57800.0,38.0166,38.3509,38.0166,38.1559,57800.0
2008-07-16 10:00:00,54.79,55.03,54.67,54.73,45400.0,38.1559,38.323,38.0723,38.1141,45400.0
2008-07-16 10:05:00,54.69,54.77,54.38,54.39,63700.0,38.0862,38.1419,37.8703,37.8773,63700.0
2008-07-16 10:10:00,54.4,54.62,54.4,54.53,56200.0,37.8843,38.0375,37.8843,37.9748,56200.0
2008-07-16 10:15:00,54.51,54.62,54.36,54.44,53800.0,37.9609,38.0375,37.8564,37.9121,53800.0
2008-07-16 10:20:00,54.43,54.54,54.14,54.43,64900.0,37.9052,37.9818,37.7032,37.9052,64900.0
2008-07-16 10:25:00,54.43,54.77,54.41,54.73,77000.0,37.9052,38.1419,37.8912,38.1141,77000.0
2008-07-16 10:30:00,54.75,54.84,54.56,54.63,33300.0,38.128,38.1907,37.9957,38.0445,33300.0
2008-07-16 10:35:00,54.65,55.95,54.64,55.95,96300.0,38.0584,38.9637,38.0514,38.9637,96300.0
2008-07-16 10:40:00,55.96,56.22,55.66,56.1,119300.0,38.9707,39.1517,38.7617,39.0682,119300.0
2008-07-16 10:45:00,56.07,56.48,56.01,56.13,64200.0,39.0473,39.3328,39.0055,39.0891,64200.0
2008-07-16 10:50:00,56.17,56.2,55.93,55.98,71800.0,39.1169,39.1378,38.9498,38.9846,71800.0
2008-07-16 10:55:00,55.99,56.17,55.95,56.13,35200.0,38.9916,39.1169,38.9637,39.0891,35200.0
2008-07-16 11:00:00,56.14,56.46,56.07,56.45,50800.0,39.096,39.3189,39.0473,39.3119,50800.0
2008-07-16 11:05:00,56.44,56.6,56.42,56.51,74400.0,39.3049,39.4164,39.291,39.3537,74400.0
2008-07-16 11:10:00,56.53,56.62,56.42,56.46,28900.0,39.3676,39.4303,39.291,39.3189,28900.0
2008-07-16 11:15:00,56.46,56.62,56.43,56.43,31700.0,39.3189,39.4303,39.298,39.298,31700.0
2008-07-16 11:20:00,56.43,56.51,56.13,56.17,60100.0,39.298,39.3537,39.0891,39.1169,60100.0
2008-07-16 11:25:00,56.13,56.36,56.08,56.27,51600.0,39.0891,39.2492,39.0542,39.1866,51600.0
2008-07-16 11:30:00,56.26,56.36,56.21,56.27,30900.0,39.1796,39.2492,39.1448,39.1866,30900.0
2008-07-16 11:35:00,56.23,56.24,55.97,55.97,21600.0,39.1587,39.1657,38.9776,38.9776,21600.0
2008-07-16 11:40:00,55.97,56.01,55.75,55.75,39500.0,38.9776,39.0055,38.8244,38.8244,39500.0
2008-07-16 11:45:00,55.72,56.09,55.68,56.08,42800.0,38.8035,39.0612,38.7757,39.0542,42800.0
2008-07-16 11:50:00,56.09,56.39,56.05,56.34,34300.0,39.0612,39.2701,39.0333,39.2353,34300.0
2008-07-16 11:55:00,56.39,56.49,56.27,56.28,31600.0,39.2701,39.3398,39.1866,39.1935,31600.0
2008-07-16 12:00:00,56.29,56.29,56.0,56.13,27900.0,39.2005,39.2005,38.9985,39.0891,27900.0
2008-07-16 12:05:00,56.14,56.16,55.99,56.04,34200.0,39.096,39.1099,38.9916,39.0264,34200.0
2008-07-16 12:10:00,56.0,56.37,55.98,56.33,43000.0,38.9985,39.2562,38.9846,39.2283,43000.0
2008-07-16 12:15:00,56.37,56.37,56.22,56.24,23900.0,39.2562,39.2562,39.1517,39.1657,23900.0
2008-07-16 12:20:00,56.26,56.4,56.13,56.35,29200.0,39.1796,39.2771,39.0891,39.2423,29200.0
2008-07-16 12:25:00,56.37,56.8,56.37,56.78,74800.0,39.2562,39.5556,39.2562,39.5417,74800.0
2008-07-16 12:30:00,56.79,57.25,56.79,57.2,95300.0,39.5487,39.869,39.5487,39.8342,95300.0
2008-07-16 12:35:00,57.21,57.32,57.15,57.26,77800.0,39.8412,39.9178,39.7994,39.876,77800.0
2008-07-16 12:40:00,57.27,57.36,57.14,57.25,43900.0,39.883,39.9456,39.7924,39.869,43900.0
2008-07-16 12:45:00,57.27,57.28,57.06,57.16,56400.0,39.883,39.8899,39.7367,39.8063,56400.0
2008-07-16 12:50:00,57.14,57.24,57.11,57.19,30500.0,39.7924,39.8621,39.7715,39.8272,30500.0
2008-07-16 12:55:00,57.18,57.19,57.11,57.14,27000.0,39.8203,39.8272,39.7715,39.7924,27000.0
2008-07-16 13:00:00,57.14,57.61,57.03,57.59,85300.0,39.7924,40.1197,39.7158,40.1058,85300.0
2008-07-16 13:05:00,57.58,57.59,57.37,57.37,36000.0,40.0988,40.1058,39.9526,39.9526,36000.0
2008-07-16 13:10:00,57.37,57.37,57.11,57.25,57300.0,39.9526,39.9526,39.7715,39.869,57300.0
2008-07-16 13:15:00,57.26,57.57,57.26,57.51,57300.0,39.876,40.0919,39.876,40.0501,57300.0
2008-07-16 13:20:00,57.51,57.78,57.5,57.63,57700.0,40.0501,40.2381,40.0431,40.1337,57700.0
2008-07-16 13:25:00,57.64,57.69,57.53,57.58,45900.0,40.1406,40.1754,40.064,40.0988,45900.0
2008-07-16 13:30:00,57.57,57.61,57.32,57.43,37400.0,40.0919,40.1197,39.9178,39.9944,37400.0
2008-07-16 13:35:00,57.43,57.48,57.29,57.37,36900.0,39.9944,40.0292,39.8969,39.9526,36900.0
2008-07-16 13:40:00,57.37,57.45,57.32,57.41,24700.0,39.9526,40.0083,39.9178,39.9804,24700.0
2008-07-16 13:45:00,57.45,57.48,57.19,57.26,35000.0,40.0083,40.0292,39.8272,39.876,35000.0
2008-07-16 13:50:00,57.24,57.35,57.12,57.21,21700.0,39.8621,39.9387,39.7785,39.8412,21700.0
2008-07-16 13:55:00,57.18,57.26,57.09,57.25,36300.0,39.8203,39.876,39.7576,39.869,36300.0
2008-07-16 14:00:00,57.21,57.39,56.93,57.21,55700.0,39.8412,39.9665,39.6462,39.8412,55700.0
2008-07-16 14:05:00,57.24,57.24,56.94,56.95,50000.0,39.8621,39.8621,39.6531,39.6601,50000.0
2008-07-16 14:10:00,56.95,57.21,56.91,57.2,31400.0,39.6601,39.8412,39.6322,39.8342,31400.0
2008-07-16 14:15:00,57.23,57.51,57.19,57.4,62600.0,39.8551,40.0501,39.8272,39.9735,62600.0
2008-07-16 14:20:00,57.41,57.51,57.26,57.5,58000.0,39.9804,40.0501,39.876,40.0431,58000.0
2008-07-16 14:25:00,57.49,57.55,57.33,57.48,39800.0,40.0362,40.0779,39.9247,40.0292,39800.0
2008-07-16 14:30:00,57.51,57.65,57.44,57.56,31800.0,40.0501,40.1476,40.0013,40.0849,31800.0
2008-07-16 14:35:00,57.56,57.69,57.46,57.58,46100.0,40.0849,40.1754,40.0153,40.0988,46100.0
2008-07-16 14:40:00,57.62,57.62,57.34,57.4,80000.0,40.1267,40.1267,39.9317,39.9735,80000.0
2008-07-16 14:45:00,57.4,57.57,57.32,57.45,43600.0,39.9735,40.0919,39.9178,40.0083,43600.0
2008-07-16 14:50:00,57.45,57.58,57.42,57.57,30800.0,40.0083,40.0988,39.9874,40.0919,30800.0
2008-07-16 14:55:00,57.57,57.59,57.35,57.48,42300.0,40.0919,40.1058,39.9387,40.0292,42300.0
2008-07-16 15:00:00,57.45,57.6,57.41,57.54,24100.0,40.0083,40.1128,39.9804,40.071,24100.0
2008-07-16 15:05:00,57.53,57.53,57.37,57.43,34900.0,40.064,40.064,39.9526,39.9944,34900.0
2008-07-16 15:10:00,57.44,57.44,57.21,57.3,46300.0,40.0013,40.0013,39.8412,39.9038,46300.0
2008-07-16 15:15:00,57.33,57.44,57.28,57.34,34400.0,39.9247,40.0013,39.8899,39.9317,34400.0
2008-07-16 15:20:00,57.34,57.49,57.34,57.4,39200.0,39.9317,40.0362,39.9317,39.9735,39200.0
2008-07-16 15:25:00,57.4,57.52,57.4,57.5,54600.0,39.9735,40.0571,39.9735,40.0431,54600.0
2008-07-16 15:30:00,57.48,57.6,57.43,57.56,76900.0,40.0292,40.1128,39.9944,40.0849,76900.0
2008-07-16 15:35:00,57.55,57.71,57.55,57.71,85900.0,40.0779,40.1894,40.0779,40.1894,85900.0
2008-07-16 15:40:00,57.71,57.75,57.63,57.7,109000.0,40.1894,40.2172,40.1337,40.1824,109000.0
2008-07-16 15:45:00,57.7,57.81,57.5,57.76,398200.0,40.1824,40.259,40.0431,40.2242,398200.0
2008-07-16 15:50:00,57.75,57.8,57.74,57.77,163800.0,40.2172,40.252,40.2103,40.2312,163800.0
2008-07-16 15:55:00,57.78,58.02,57.76,57.98,264300.0,40.2381,40.4053,40.2242,40.3774,264300.0
2008-07-17 09:30:00,58.11,59.3,58.11,59.3,125400.0,40.4679,41.2966,40.4679,41.2966,125400.0
2008-07-17 09:35:00,59.29,59.49,59.15,59.45,74400.0,41.2897,41.429,41.1922,41.4011,74400.0
2008-07-17 09:40:00,59.43,60.0,59.32,59.95,92000.0,41.3872,41.7841,41.3106,41.7493,92000.0
2008-07-17 09:45:00,59.98,60.0,59.78,59.9,134000.0,41.7702,41.7841,41.6309,41.7145,134000.0
2008-07-17 09:50:00,59.88,59.97,59.21,59.21,91600.0,41.7006,41.7632,41.234,41.234,91600.0
2008-07-17 09:55:00,59.2,59.3,58.92,59.07,138500.0,41.227,41.2966,41.032,41.1365,138500.0
2008-07-17 10:00:00,59.01,59.27,58.79,58.98,160800.0,41.0947,41.2758,40.9415,41.0738,160800.0
2008-07-17 10:05:00,58.98,59.0,58.4,58.69,97700.0,41.0738,41.0877,40.6699,40.8718,97700.0
2008-07-17 10:10:00,58.69,58.69,58.38,58.52,125300.0,40.8718,40.8718,40.656,40.7535,125300.0
2008-07-17 10:15:00,58.53,59.2,58.46,59.1,58000.0,40.7604,41.227,40.7117,41.1574,58000.0
2008-07-17 10:20:00,59.1,59.14,58.81,58.86,46700.0,41.1574,41.1852,40.9554,40.9902,46700.0
2008-07-17 10:25:00,58.84,59.26,58.68,58.8,77900.0,40.9763,41.2688,40.8649,40.9484,77900.0
2008-07-17 10:30:00,58.85,58.92,58.52,58.84,44600.0,40.9833,41.032,40.7535,40.9763,44600.0
2008-07-17 10:35:00,58.83,59.4,58.83,59.16,45100.0,40.9693,41.3663,40.9693,41.1992,45100.0
2008-07-17 10:40:00,59.16,59.52,58.65,58.65,87500.0,41.1992,41.4499,40.844,40.844,87500.0
2008-07-17 10:45:00,58.65,59.27,58.65,59.08,128100.0,40.844,41.2758,40.844,41.1434,128100.0
2008-07-17 10:50:00,59.1,59.36,58.83,59.08,149700.0,41.1574,41.3384,40.9693,41.1434,149700.0
2008-07-17 10:55:00,59.08,59.08,58.78,58.97,42000.0,41.1434,41.1434,40.9345,41.0668,42000.0
2008-07-17 11:00:00,58.98,59.0,58.81,58.82,45600.0,41.0738,41.0877,40.9554,40.9624,45600.0
2008-07-17 11:05:00,58.8,58.8,58.25,58.26,72900.0,40.9484,40.9484,40.5654,40.5724,72900.0
2008-07-17 11:10:00,58.24,58.58,58.0,58.54,64800.0,40.5585,40.7952,40.3913,40.7674,64800.0
2008-07-17 11:15:00,58.57,58.8,58.55,58.65,39500.0,40.7883,40.9484,40.7743,40.844,39500.0
2008-07-17 11:20:00,58.67,58.84,58.25,58.84,48000.0,40.8579,40.9763,40.5654,40.9763,48000.0
2008-07-17 11:25:00,58.81,59.42,58.81,59.22,58400.0,40.9554,41.3802,40.9554,41.2409,58400.0
2008-07-17 11:30:00,59.2,59.21,58.85,58.91,43300.0,41.227,41.234,40.9833,41.0251,43300.0
2008-07-17 11:35:00,58.91,59.11,58.76,59.0,44800.0,41.0251,41.1643,40.9206,41.0877,44800.0
2008-07-17 11:40:00,59.01,59.73,58.97,59.7,64600.0,41.0947,41.5961,41.0668,41.5752,64600.0
2008-07-17 11:45:00,59.7,59.87,59.6,59.6,32500.0,41.5752,41.6936,41.5056,41.5056,32500.0
2008-07-17 11:50:00,59.65,59.83,59.57,59.8,28300.0,41.5404,41.6657,41.4847,41.6448,28300.0
2008-07-17 11:55:00,59.83,59.88,59.7,59.76,35500.0,41.6657,41.7006,41.5752,41.617,35500.0
2008-07-17 12:00:00,59.76,59.76,59.29,59.29,20300.0,41.617,41.617,41.2897,41.2897,20300.0
2008-07-17 12:05:00,59.29,59.42,59.18,59.29,42400.0,41.2897,41.3802,41.2131,41.2897,42400.0
2008-07-17 12:10:00,59.3,59.45,59.27,59.33,25000.0,41.2966,41.4011,41.2758,41.3175,25000.0
2008-07-17 12:15:00,59.34,59.36,59.12,59.35,31200.0,41.3245,41.3384,41.1713,41.3315,31200.0
2008-07-17 12:20:00,59.35,59.46,59.22,59.22,24200.0,41.3315,41.4081,41.2409,41.2409,24200.0
2008-07-17 12:25:00,59.23,59.35,59.1,59.28,15700.0,41.2479,41.3315,41.1574,41.2827,15700.0
2008-07-17 12:30:00,59.28,59.28,58.92,58.92,19100.0,41.2827,41.2827,41.032,41.032,19100.0
2008-07-17 12:35:00,58.95,59.09,58.78,58.79,24700.0,41.0529,41.1504,40.9345,40.9415,24700.0
2008-07-17 12:40:00,58.79,58.88,58.7,58.8,18400.0,40.9415,41.0042,40.8788,40.9484,18400.0
2008-07-17 12:45:00,58.83,59.17,58.78,59.13,21500.0,40.9693,41.2061,40.9345,41.1783,21500.0
2008-07-17 12:50:00,59.13,59.48,59.1,59.36,20700.0,41.1783,41.422,41.1574,41.3384,20700.0
2008-07-17 12:55:00,59.37,59.63,59.37,59.48,22600.0,41.3454,41.5265,41.3454,41.422,22600.0
2008-07-17 13:00:00,59.49,59.52,59.18,59.29,38900.0,41.429,41.4499,41.2131,41.2897,38900.0
2008-07-17 13:05:00,59.29,59.62,59.25,59.62,21800.0,41.2897,41.5195,41.2618,41.5195,21800.0
2008-07-17 13:10:00,59.65,60.19,59.5,60.19,83900.0,41.5404,41.9164,41.4359,41.9164,83900.0
2008-07-17 13:15:00,60.19,60.59,60.15,60.44,54600.0,41.9164,42.195,41.8886,42.0905,54600.0
2008-07-17 13:20:00,60.44,60.46,59.98,60.22,35300.0,42.0905,42.1045,41.7702,41.9373,35300.0
2008-07-17 13:25:00,60.21,60.22,59.95,60.16,31000.0,41.9304,41.9373,41.7493,41.8956,31000.0
2008-07-17 13:30:00,60.15,60.69,60.15,60.68,59100.0,41.8886,42.2646,41.8886,42.2577,59100.0
2008-07-17 13:35:00,60.68,60.79,60.46,60.73,73900.0,42.2577,42.3343,42.1045,42.2925,73900.0
2008-07-17 13:40:00,60.7,61.23,60.7,60.88,31300.0,42.2716,42.6407,42.2716,42.397,31300.0
2008-07-17 13:45:00,60.85,60.88,60.62,60.84,44000.0,42.3761,42.397,42.2159,42.3691,44000.0
2008-07-17 13:50:00,60.84,60.98,60.57,60.6,58800.0,42.3691,42.4666,42.1811,42.202,58800.0
2008-07-17 13:55:00,60.57,60.76,60.53,60.61,33500.0,42.1811,42.3134,42.1532,42.2089,33500.0
2008-07-17 14:00:00,60.61,60.65,60.5,60.53,61800.0,42.2089,42.2368,42.1323,42.1532,61800.0
2008-07-17 14:05:00,60.53,60.73,60.53,60.55,48300.0,42.1532,42.2925,42.1532,42.1672,48300.0
2008-07-17 14:10:00,60.55,60.71,60.44,60.46,51700.0,42.1672,42.2786,42.0905,42.1045,51700.0
2008-07-17 14:15:00,60.48,60.54,60.32,60.46,34200.0,42.1184,42.1602,42.007,42.1045,34200.0
2008-07-17 14:20:00,60.45,60.61,60.41,60.41,32600.0,42.0975,42.2089,42.0697,42.0697,32600.0
2008-07-17 14:25:00,60.41,60.72,60.37,60.69,29300.0,42.0697,42.2855,42.0418,42.2646,29300.0
2008-07-17 14:30:00,60.69,60.69,60.53,60.55,45200.0,42.2646,42.2646,42.1532,42.1672,45200.0
2008-07-17 14:35:00,60.54,60.54,60.38,60.44,58200.0,42.1602,42.1602,42.0488,42.0905,58200.0
2008-07-17 14:40:00,60.45,60.57,60.39,60.53,58400.0,42.0975,42.1811,42.0557,42.1532,58400.0
2008-07-17 14:45:00,60.53,60.6,60.46,60.56,29700.0,42.1532,42.202,42.1045,42.1741,29700.0
2008-07-17 14:50:00,60.6,60.75,60.58,60.59,22700.0,42.202,42.3064,42.188,42.195,22700.0
2008-07-17 14:55:00,60.6,60.61,60.34,60.6,45100.0,42.202,42.2089,42.0209,42.202,45100.0
2008-07-17 15:00:00,60.61,60.86,60.56,60.81,65600.0,42.2089,42.383,42.1741,42.3482,65600.0
2008-07-17 15:05:00,60.83,60.93,60.68,60.7,54900.0,42.3621,42.4318,42.2577,42.2716,54900.0
2008-07-17 15:10:00,60.68,60.8,60.59,60.72,40100.0,42.2577,42.3413,42.195,42.2855,40100.0
2008-07-17 15:15:00,60.72,60.84,60.54,60.67,34900.0,42.2855,42.3691,42.1602,42.2507,34900.0
2008-07-17 15:20:00,60.67,60.77,60.65,60.67,42000.0,42.2507,42.3204,42.2368,42.2507,42000.0
2008-07-17 15:25:00,60.68,60.7,60.42,60.48,71200.0,42.2577,42.2716,42.0766,42.1184,71200.0
2008-07-17 15:30:00,60.48,60.67,60.48,60.6,40700.0,42.1184,42.2507,42.1184,42.202,40700.0
2008-07-17 15:35:00,60.6,60.64,60.27,60.37,73700.0,42.202,42.2298,41.9722,42.0418,73700.0
2008-07-17 15:40:00,60.34,60.44,60.28,60.38,48000.0,42.0209,42.0905,41.9791,42.0488,48000.0
2008-07-17 15:45:00,60.4,60.54,60.28,60.35,77700.0,42.0627,42.1602,41.9791,42.0279,77700.0
2008-07-17 15:50:00,60.35,60.47,60.32,60.36,74200.0,42.0279,42.1114,42.007,42.0348,74200.0
2008-07-17 15:55:00,60.38,60.52,60.36,60.45,69000.0,42.0488,42.1463,42.0348,42.0975,69000.0
2008-07-18 09:30:00,60.99,60.99,59.15,59.52,364400.0,42.4736,42.4736,41.1922,41.4499,364400.0
2008-07-18 09:35:00,59.53,59.77,58.97,59.59,110900.0,41.4568,41.624,41.0668,41.4986,110900.0
2008-07-18 09:40:00,59.59,59.71,59.19,59.23,71400.0,41.4986,41.5822,41.22,41.2479,71400.0
2008-07-18 09:45:00,59.2,59.51,59.07,59.28,73600.0,41.227,41.4429,41.1365,41.2827,73600.0
2008-07-18 09:50:00,59.24,59.27,58.45,58.55,51100.0,41.2549,41.2758,40.7047,40.7743,51100.0
2008-07-18 09:55:00,58.5,58.72,58.36,58.72,69500.0,40.7395,40.8927,40.642,40.8927,69500.0
2008-07-18 10:00:00,58.72,58.74,57.95,58.1,82400.0,40.8927,40.9067,40.3565,40.461,82400.0
2008-07-18 10:05:00,58.1,58.64,58.1,58.61,78600.0,40.461,40.837,40.461,40.8161,78600.0
2008-07-18 10:10:00,58.61,58.9,58.54,58.81,62500.0,40.8161,41.0181,40.7674,40.9554,62500.0
2008-07-18 10:15:00,58.81,59.02,58.5,58.79,90400.0,40.9554,41.1017,40.7395,40.9415,90400.0
2008-07-18 10:20:00,58.8,59.03,58.8,59.02,32400.0,40.9484,41.1086,40.9484,41.1017,32400.0
2008-07-18 10:25:00,58.98,59.19,58.98,59.13,22500.0,41.0738,41.22,41.0738,41.1783,22500.0
2008-07-18 10:30:00,59.15,59.28,59.01,59.19,25400.0,41.1922,41.2827,41.0947,41.22,25400.0
2008-07-18 10:35:00,59.2,59.36,59.08,59.36,29900.0,41.227,41.3384,41.1434,41.3384,29900.0
2008-07-18 10:40:00,59.31,59.5,59.21,59.5,34100.0,41.3036,41.4359,41.234,41.4359,34100.0
2008-07-18 10:45:00,59.5,59.99,59.47,59.93,33700.0,41.4359,41.7772,41.415,41.7354,33700.0
2008-07-18 10:50:00,59.99,60.24,59.94,60.18,43600.0,41.7772,41.9513,41.7423,41.9095,43600.0
2008-07-18 10:55:00,60.18,60.37,60.15,60.28,29100.0,41.9095,42.0418,41.8886,41.9791,29100.0
2008-07-18 11:00:00,60.33,60.38,60.2,60.24,18200.0,42.0139,42.0488,41.9234,41.9513,18200.0
2008-07-18 11:05:00,60.24,60.39,60.15,60.32,37000.0,41.9513,42.0557,41.8886,42.007,37000.0
2008-07-18 11:10:00,60.29,60.49,60.22,60.49,29000.0,41.9861,42.1254,41.9373,42.1254,29000.0
2008-07-18 11:15:00,60.49,60.5,60.42,60.42,14000.0,42.1254,42.1323,42.0766,42.0766,14000.0
2008-07-18 11:20:00,60.41,60.6,60.41,60.42,20700.0,42.0697,42.202,42.0697,42.0766,20700.0
2008-07-18 11:25:00,60.35,60.43,60.25,60.35,45600.0,42.0279,42.0836,41.9582,42.0279,45600.0
2008-07-18 11:30:00,60.35,60.38,60.02,60.08,29000.0,42.0279,42.0488,41.7981,41.8398,29000.0
2008-07-18 11:35:00,60.1,60.17,59.95,60.06,30000.0,41.8538,41.9025,41.7493,41.8259,30000.0
2008-07-18 11:40:00,60.03,60.14,59.86,59.86,12100.0,41.805,41.8816,41.6866,41.6866,12100.0
2008-07-18 11:45:00,59.87,59.93,59.67,59.67,35100.0,41.6936,41.7354,41.5543,41.5543,35100.0
2008-07-18 11:50:00,59.67,59.7,59.37,59.43,32500.0,41.5543,41.5752,41.3454,41.3872,32500.0
2008-07-18 11:55:00,59.45,59.69,59.44,59.64,18700.0,41.4011,41.5682,41.3941,41.5334,18700.0
2008-07-18 12:00:00,59.63,59.76,59.61,59.75,25100.0,41.5265,41.617,41.5125,41.61,25100.0
2008-07-18 12:05:00,59.76,59.77,59.64,59.66,29200.0,41.617,41.624,41.5334,41.5474,29200.0
2008-07-18 12:10:00,59.66,59.69,59.46,59.47,74800.0,41.5474,41.5682,41.4081,41.415,74800.0
2008-07-18 12:15:00,59.45,59.49,59.35,59.38,15000.0,41.4011,41.429,41.3315,41.3524,15000.0
2008-07-18 12:20:00,59.38,59.58,59.34,59.58,16500.0,41.3524,41.4916,41.3245,41.4916,16500.0
2008-07-18 12:25:00,59.55,59.6,59.41,59.45,10400.0,41.4707,41.5056,41.3733,41.4011,10400.0
2008-07-18 12:30:00,59.41,59.41,59.09,59.1,20300.0,41.3733,41.3733,41.1504,41.1574,20300.0
2008-07-18 12:35:00,59.13,59.38,59.1,59.3,23700.0,41.1783,41.3524,41.1574,41.2966,23700.0
2008-07-18 12:40:00,59.36,59.39,59.29,59.37,9600.0,41.3384,41.3593,41.2897,41.3454,9600.0
2008-07-18 12:45:00,59.39,59.43,59.3,59.32,7500.0,41.3593,41.3872,41.2966,41.3106,7500.0
2008-07-18 12:50:00,59.3,59.3,59.01,59.03,9900.0,41.2966,41.2966,41.0947,41.1086,9900.0
2008-07-18 12:55:00,59.01,59.12,58.8,58.82,35900.0,41.0947,41.1713,40.9484,40.9624,35900.0
2008-07-18 13:00:00,58.89,59.05,58.89,58.95,18700.0,41.0111,41.1225,41.0111,41.0529,18700.0
2008-07-18 13:05:00,58.93,59.0,58.83,58.89,20100.0,41.039,41.0877,40.9693,41.0111,20100.0
2008-07-18 13:10:00,58.86,59.13,58.76,59.05,34200.0,40.9902,41.1783,40.9206,41.1225,34200.0
2008-07-18 13:15:00,59.02,59.23,59.0,59.18,27600.0,41.1017,41.2479,41.0877,41.2131,27600.0
2008-07-18 13:20:00,59.18,59.47,59.14,59.45,13900.0,41.2131,41.415,41.1852,41.4011,13900.0
2008-07-18 13:25:00,59.46,59.53,59.04,59.24,29000.0,41.4081,41.4568,41.1156,41.2549,29000.0
2008-07-18 13:30:00,59.24,59.6,59.06,59.49,19000.0,41.2549,41.5056,41.1295,41.429,19000.0
2008-07-18 13:35:00,59.49,59.49,59.28,59.28,8000.0,41.429,41.429,41.2827,41.2827,8000.0
2008-07-18 13:40:00,59.27,59.35,59.17,59.17,12000.0,41.2758,41.3315,41.2061,41.2061,12000.0
2008-07-18 13:45:00,59.15,59.4,59.13,59.3,13600.0,41.1922,41.3663,41.1783,41.2966,13600.0
2008-07-18 13:50:00,59.28,59.42,59.17,59.17,8200.0,41.2827,41.3802,41.2061,41.2061,8200.0
2008-07-18 13:55:00,59.18,59.25,59.09,59.09,9500.0,41.2131,41.2618,41.1504,41.1504,9500.0
2008-07-18 14:00:00,59.09,59.22,58.97,59.18,12400.0,41.1504,41.2409,41.0668,41.2131,12400.0
2008-07-18 14:05:00,59.15,59.23,59.02,59.06,12800.0,41.1922,41.2479,41.1017,41.1295,12800.0
2008-07-18 14:10:00,59.06,59.34,58.98,59.34,16000.0,41.1295,41.3245,41.0738,41.3245,16000.0
2008-07-18 14:15:00,59.36,59.36,59.19,59.29,14400.0,41.3384,41.3384,41.22,41.2897,14400.0
2008-07-18 14:20:00,59.29,59.38,59.18,59.2,17200.0,41.2897,41.3524,41.2131,41.227,17200.0
2008-07-18 14:25:00,59.18,59.2,59.08,59.09,12900.0,41.2131,41.227,41.1434,41.1504,12900.0
2008-07-18 14:30:00,59.07,59.12,58.77,58.78,22400.0,41.1365,41.1713,40.9276,40.9345,22400.0
2008-07-18 14:35:00,58.78,58.95,58.76,58.95,9600.0,40.9345,41.0529,40.9206,41.0529,9600.0
2008-07-18 14:40:00,58.97,59.08,58.97,59.02,14400.0,41.0668,41.1434,41.0668,41.1017,14400.0
2008-07-18 14:45:00,59.0,59.01,58.84,58.89,9600.0,41.0877,41.0947,40.9763,41.0111,9600.0
2008-07-18 14:50:00,58.89,58.99,58.73,58.94,17000.0,41.0111,41.0808,40.8997,41.0459,17000.0
2008-07-18 14:55:00,58.92,58.99,58.85,58.93,27300.0,41.032,41.0808,40.9833,41.039,27300.0
2008-07-18 15:00:00,58.95,59.04,58.88,59.03,18400.0,41.0529,41.1156,41.0042,41.1086,18400.0
2008-07-18 15:05:00,58.97,59.04,58.87,59.02,25200.0,41.0668,41.1156,40.9972,41.1017,25200.0
2008-07-18 15:10:00,59.01,59.27,58.98,59.16,16100.0,41.0947,41.2758,41.0738,41.1992,16100.0
2008-07-18 15:15:00,59.16,59.18,58.8,58.85,32500.0,41.1992,41.2131,40.9484,40.9833,32500.0
2008-07-18 15:20:00,58.87,59.19,58.87,59.1,27000.0,40.9972,41.22,40.9972,41.1574,27000.0
2008-07-18 15:25:00,59.11,59.15,59.02,59.09,11600.0,41.1643,41.1922,41.1017,41.1504,11600.0
2008-07-18 15:30:00,59.09,59.35,59.09,59.35,29400.0,41.1504,41.3315,41.1504,41.3315,29400.0
2008-07-18 15:35:00,59.35,59.39,59.27,59.33,22600.0,41.3315,41.3593,41.2758,41.3175,22600.0
2008-07-18 15:40:00,59.37,59.45,59.14,59.2,31200.0,41.3454,41.4011,41.1852,41.227,31200.0
2008-07-18 15:45:00,59.21,59.43,59.18,59.36,57500.0,41.234,41.3872,41.2131,41.3384,57500.0
2008-07-18 15:50:00,59.34,59.39,59.18,59.27,55600.0,41.3245,41.3593,41.2131,41.2758,55600.0
2008-07-18 15:55:00,59.27,59.29,59.09,59.21,45000.0,41.2758,41.2897,41.1504,41.234,45000.0
2008-07-21 09:30:00,59.65,60.08,58.92,59.08,43100.0,41.5404,41.8398,41.032,41.1434,43100.0
2008-07-21 09:35:00,59.07,59.98,59.0,59.87,46600.0,41.1365,41.7702,41.0877,41.6936,46600.0
2008-07-21 09:40:00,59.89,60.03,59.68,59.7,31200.0,41.7075,41.805,41.5613,41.5752,31200.0
2008-07-21 09:45:00,59.75,59.85,59.58,59.58,20300.0,41.61,41.6797,41.4916,41.4916,20300.0
2008-07-21 09:50:00,59.6,59.62,59.32,59.55,47800.0,41.5056,41.5195,41.3106,41.4707,47800.0
2008-07-21 09:55:00,59.56,59.58,59.27,59.45,38200.0,41.4777,41.4916,41.2758,41.4011,38200.0
2008-07-21 10:00:00,59.47,59.79,58.84,59.11,50400.0,41.415,41.6379,40.9763,41.1643,50400.0
2008-07-21 10:05:00,59.1,59.16,58.79,59.13,33000.0,41.1574,41.1992,40.9415,41.1783,33000.0
2008-07-21 10:10:00,59.15,59.53,59.12,59.53,50100.0,41.1922,41.4568,41.1713,41.4568,50100.0
2008-07-21 10:15:00,59.47,59.49,59.25,59.4,29800.0,41.415,41.429,41.2618,41.3663,29800.0
2008-07-21 10:20:00,59.4,59.42,58.97,58.98,47900.0,41.3663,41.3802,41.0668,41.0738,47900.0
2008-07-21 10:25:00,58.94,59.22,58.94,59.15,51300.0,41.0459,41.2409,41.0459,41.1922,51300.0
2008-07-21 10:30:00,59.13,59.26,59.1,59.12,62800.0,41.1783,41.2688,41.1574,41.1713,62800.0
2008-07-21 10:35:00,59.12,59.22,59.08,59.21,64900.0,41.1713,41.2409,41.1434,41.234,64900.0
2008-07-21 10:40:00,59.18,59.28,59.14,59.17,19000.0,41.2131,41.2827,41.1852,41.2061,19000.0
2008-07-21 10:45:00,59.16,59.25,59.14,59.18,26100.0,41.1992,41.2618,41.1852,41.2131,26100.0
2008-07-21 10:50:00,59.18,59.31,58.88,59.05,62500.0,41.2131,41.3036,41.0042,41.1225,62500.0
2008-07-21 10:55:00,59.09,59.09,58.61,58.71,31200.0,41.1504,41.1504,40.8161,40.8858,31200.0
2008-07-21 11:00:00,58.71,58.81,58.61,58.75,25600.0,40.8858,40.9554,40.8161,40.9136,25600.0
2008-07-21 11:05:00,58.76,58.96,58.74,58.89,36200.0,40.9206,41.0599,40.9067,41.0111,36200.0
2008-07-21 11:10:00,58.91,58.99,58.68,58.7,32800.0,41.0251,41.0808,40.8649,40.8788,32800.0
2008-07-21 11:15:00,58.72,58.82,58.66,58.81,21000.0,40.8927,40.9624,40.851,40.9554,21000.0
2008-07-21 11:20:00,58.86,59.06,58.74,59.0,15900.0,40.9902,41.1295,40.9067,41.0877,15900.0
2008-07-21 11:25:00,59.03,59.06,58.94,58.94,11200.0,41.1086,41.1295,41.0459,41.0459,11200.0
2008-07-21 11:30:00,58.95,59.0,58.81,58.87,10500.0,41.0529,41.0877,40.9554,40.9972,10500.0
2008-07-21 11:35:00,58.87,58.99,58.81,58.85,42100.0,40.9972,41.0808,40.9554,40.9833,42100.0
2008-07-21 11:40:00,58.82,58.83,58.71,58.83,14000.0,40.9624,40.9693,40.8858,40.9693,14000.0
2008-07-21 11:45:00,58.85,59.0,58.73,58.95,32300.0,40.9833,41.0877,40.8997,41.0529,32300.0
2008-07-21 11:50:00,58.92,58.93,58.7,58.7,14100.0,41.032,41.039,40.8788,40.8788,14100.0
2008-07-21 11:55:00,58.7,58.72,58.56,58.57,15000.0,40.8788,40.8927,40.7813,40.7883,15000.0
2008-07-21 12:00:00,58.59,58.99,58.59,58.94,26800.0,40.8022,41.0808,40.8022,41.0459,26800.0
2008-07-21 12:05:00,58.91,58.97,58.88,58.91,6400.0,41.0251,41.0668,41.0042,41.0251,6400.0
2008-07-21 12:10:00,58.88,58.94,58.85,58.87,18000.0,41.0042,41.0459,40.9833,40.9972,18000.0
2008-07-21 12:15:00,58.87,58.94,58.81,58.91,18100.0,40.9972,41.0459,40.9554,41.0251,18100.0
2008-07-21 12:20:00,58.94,59.06,58.84,59.02,28000.0,41.0459,41.1295,40.9763,41.1017,28000.0
2008-07-21 12:25:00,59.04,59.18,58.96,58.96,19600.0,41.1156,41.2131,41.0599,41.0599,19600.0
2008-07-21 12:30:00,58.96,59.21,58.96,59.13,18800.0,41.0599,41.234,41.0599,41.1783,18800.0
2008-07-21 12:35:00,59.13,59.18,59.07,59.12,14100.0,41.1783,41.2131,41.1365,41.1713,14100.0
2008-07-21 12:40:00,59.12,59.12,59.01,59.12,6400.0,41.1713,41.1713,41.0947,41.1713,6400.0
2008-07-21 12:45:00,59.13,59.14,58.99,59.14,15700.0,41.1783,41.1852,41.0808,41.1852,15700.0
2008-07-21 12:50:00,59.11,59.15,58.93,58.93,5800.0,41.1643,41.1922,41.039,41.039,5800.0
2008-07-21 12:55:00,58.9,58.96,58.83,58.85,22400.0,41.0181,41.0599,40.9693,40.9833,22400.0
2008-07-21 13:00:00,58.85,58.85,58.78,58.8,10900.0,40.9833,40.9833,40.9345,40.9484,10900.0
2008-07-21 13:05:00,58.8,58.94,58.72,58.94,18900.0,40.9484,41.0459,40.8927,41.0459,18900.0
2008-07-21 13:10:00,58.92,58.92,58.75,58.83,12600.0,41.032,41.032,40.9136,40.9693,12600.0
2008-07-21 13:15:00,58.84,59.02,58.8,58.93,10300.0,40.9763,41.1017,40.9484,41.039,10300.0
2008-07-21 13:20:00,58.87,59.0,58.77,58.95,14600.0,40.9972,41.0877,40.9276,41.0529,14600.0
2008-07-21 13:25:00,58.98,59.14,58.96,58.96,35400.0,41.0738,41.1852,41.0599,41.0599,35400.0
2008-07-21 13:30:00,58.94,58.97,58.83,58.9,23500.0,41.0459,41.0668,40.9693,41.0181,23500.0
2008-07-21 13:35:00,58.89,59.09,58.89,59.06,10600.0,41.0111,41.1504,41.0111,41.1295,10600.0
2008-07-21 13:40:00,59.07,59.11,59.0,59.0,11500.0,41.1365,41.1643,41.0877,41.0877,11500.0
2008-07-21 13:45:00,59.01,59.03,58.92,58.93,17200.0,41.0947,41.1086,41.032,41.039,17200.0
2008-07-21 13:50:00,58.95,59.1,58.94,59.1,14200.0,41.0529,41.1574,41.0459,41.1574,14200.0
2008-07-21 13:55:00,59.06,59.08,58.97,58.98,2600.0,41.1295,41.1434,41.0668,41.0738,2600.0
2008-07-21 14:00:00,59.01,59.05,58.91,58.95,27200.0,41.0947,41.1225,41.0251,41.0529,27200.0
2008-07-21 14:05:00,58.95,59.0,58.86,58.88,13700.0,41.0529,41.0877,40.9902,41.0042,13700.0
2008-07-21 14:10:00,58.92,59.04,58.85,58.9,27600.0,41.032,41.1156,40.9833,41.0181,27600.0
2008-07-21 14:15:00,58.91,59.1,58.91,58.98,17600.0,41.0251,41.1574,41.0251,41.0738,17600.0
2008-07-21 14:20:00,58.97,59.03,58.93,58.97,13300.0,41.0668,41.1086,41.039,41.0668,13300.0
2008-07-21 14:25:00,58.96,59.09,58.79,58.79,29600.0,41.0599,41.1504,40.9415,40.9415,29600.0
2008-07-21 14:30:00,58.78,58.85,58.71,58.78,16100.0,40.9345,40.9833,40.8858,40.9345,16100.0
2008-07-21 14:35:00,58.78,58.9,58.74,58.75,19300.0,40.9345,41.0181,40.9067,40.9136,19300.0
2008-07-21 14:40:00,58.73,58.78,58.68,58.71,19200.0,40.8997,40.9345,40.8649,40.8858,19200.0
2008-07-21 14:45:00,58.69,58.77,58.62,58.75,19800.0,40.8718,40.9276,40.8231,40.9136,19800.0
2008-07-21 14:50:00,58.75,58.88,58.72,58.86,16800.0,40.9136,41.0042,40.8927,40.9902,16800.0
2008-07-21 14:55:00,58.84,58.97,58.82,58.91,21900.0,40.9763,41.0668,40.9624,41.0251,21900.0
2008-07-21 15:00:00,58.93,58.94,58.78,58.78,18800.0,41.039,41.0459,40.9345,40.9345,18800.0
2008-07-21 15:05:00,58.77,58.84,58.66,58.79,21700.0,40.9276,40.9763,40.851,40.9415,21700.0
2008-07-21 15:10:00,58.79,58.88,58.74,58.84,20900.0,40.9415,41.0042,40.9067,40.9763,20900.0
2008-07-21 15:15:00,58.81,58.9,58.73,58.77,29500.0,40.9554,41.0181,40.8997,40.9276,29500.0
2008-07-21 15:20:00,58.75,58.88,58.7,58.81,54500.0,40.9136,41.0042,40.8788,40.9554,54500.0
2008-07-21 15:25:00,58.8,58.81,58.7,58.73,29900.0,40.9484,40.9554,40.8788,40.8997,29900.0
2008-07-21 15:30:00,58.72,58.74,58.64,58.69,36700.0,40.8927,40.9067,40.837,40.8718,36700.0
2008-07-21 15:35:00,58.69,58.78,58.63,58.77,40700.0,40.8718,40.9345,40.8301,40.9276,40700.0
2008-07-21 15:40:00,58.77,58.96,58.72,58.8,45400.0,40.9276,41.0599,40.8927,40.9484,45400.0
2008-07-21 15:45:00,58.79,58.92,58.76,58.86,44600.0,40.9415,41.032,40.9206,40.9902,44600.0
2008-07-21 15:50:00,58.86,58.98,58.78,58.93,61200.0,40.9902,41.0738,40.9345,41.039,61200.0
2008-07-21 15:55:00,58.95,59.02,58.89,58.91,57200.0,41.0529,41.1017,41.0111,41.0251,57200.0
2008-07-22 09:30:00,58.68,58.68,57.79,58.01,50000.0,40.8649,40.8649,40.2451,40.3983,50000.0
2008-07-22 09:35:00,58.04,58.21,57.93,58.09,40000.0,40.4192,40.5376,40.3426,40.454,40000.0
2008-07-22 09:40:00,58.06,58.16,57.8,57.84,36000.0,40.4331,40.5028,40.252,40.2799,36000.0
2008-07-22 09:45:00,57.84,57.86,57.46,57.73,46100.0,40.2799,40.2938,40.0153,40.2033,46100.0
2008-07-22 09:50:00,57.73,57.8,57.59,57.75,23200.0,40.2033,40.252,40.1058,40.2172,23200.0
2008-07-22 09:55:00,57.75,58.7,57.74,58.61,63200.0,40.2172,40.8788,40.2103,40.8161,63200.0
2008-07-22 10:00:00,58.61,59.57,58.58,59.45,104000.0,40.8161,41.4847,40.7952,41.4011,104000.0
2008-07-22 10:05:00,59.4,59.45,58.66,58.67,46300.0,41.3663,41.4011,40.851,40.8579,46300.0
2008-07-22 10:10:00,58.67,58.67,58.25,58.39,46500.0,40.8579,40.8579,40.5654,40.6629,46500.0
2008-07-22 10:15:00,58.39,59.11,58.3,59.05,34800.0,40.6629,41.1643,40.6002,41.1225,34800.0
2008-07-22 10:20:00,59.05,59.17,58.77,58.83,19500.0,41.1225,41.2061,40.9276,40.9693,19500.0
2008-07-22 10:25:00,58.83,59.11,58.78,58.85,23200.0,40.9693,41.1643,40.9345,40.9833,23200.0
2008-07-22 10:30:00,58.82,58.89,58.54,58.61,33900.0,40.9624,41.0111,40.7674,40.8161,33900.0
2008-07-22 10:35:00,58.59,58.8,58.57,58.77,9100.0,40.8022,40.9484,40.7883,40.9276,9100.0
2008-07-22 10:40:00,58.77,58.88,58.71,58.77,29900.0,40.9276,41.0042,40.8858,40.9276,29900.0
2008-07-22 10:45:00,58.75,58.98,58.67,58.96,25900.0,40.9136,41.0738,40.8579,41.0599,25900.0
2008-07-22 10:50:00,58.96,59.06,58.71,58.76,14900.0,41.0599,41.1295,40.8858,40.9206,14900.0
2008-07-22 10:55:00,58.76,58.78,58.68,58.77,9700.0,40.9206,40.9345,40.8649,40.9276,9700.0
2008-07-22 11:00:00,58.75,59.25,58.75,59.25,30200.0,40.9136,41.2618,40.9136,41.2618,30200.0
2008-07-22 11:05:00,59.25,59.5,59.25,59.28,30800.0,41.2618,41.4359,41.2618,41.2827,30800.0
2008-07-22 11:10:00,59.29,59.32,59.04,59.26,32900.0,41.2897,41.3106,41.1156,41.2688,32900.0
2008-07-22 11:15:00,59.26,59.45,59.26,59.43,26100.0,41.2688,41.4011,41.2688,41.3872,26100.0
2008-07-22 11:20:00,59.37,59.74,59.37,59.66,29600.0,41.3454,41.6031,41.3454,41.5474,29600.0
2008-07-22 11:25:00,59.65,59.81,59.59,59.75,12400.0,41.5404,41.6518,41.4986,41.61,12400.0
2008-07-22 11:30:00,59.75,59.81,59.65,59.68,22600.0,41.61,41.6518,41.5404,41.5613,22600.0
2008-07-22 11:35:00,59.66,59.79,59.64,59.73,25500.0,41.5474,41.6379,41.5334,41.5961,25500.0
2008-07-22 11:40:00,59.69,59.97,59.69,59.93,38400.0,41.5682,41.7632,41.5682,41.7354,38400.0
2008-07-22 11:45:00,59.91,59.95,59.82,59.86,18400.0,41.7215,41.7493,41.6588,41.6866,18400.0
2008-07-22 11:50:00,59.86,59.9,59.57,59.58,17900.0,41.6866,41.7145,41.4847,41.4916,17900.0
2008-07-22 11:55:00,59.58,59.77,59.51,59.76,13600.0,41.4916,41.624,41.4429,41.617,13600.0
2008-07-22 12:00:00,59.73,59.89,59.72,59.8,8600.0,41.5961,41.7075,41.5891,41.6448,8600.0
2008-07-22 12:05:00,59.8,60.0,59.8,60.0,16600.0,41.6448,41.7841,41.6448,41.7841,16600.0
2008-07-22 12:10:00,59.98,60.09,59.64,59.64,15600.0,41.7702,41.8468,41.5334,41.5334,15600.0
2008-07-22 12:15:00,59.64,59.75,59.59,59.68,18300.0,41.5334,41.61,41.4986,41.5613,18300.0
2008-07-22 12:20:00,59.66,59.87,59.66,59.87,8900.0,41.5474,41.6936,41.5474,41.6936,8900.0
2008-07-22 12:25:00,59.87,59.9,59.33,59.46,13800.0,41.6936,41.7145,41.3175,41.4081,13800.0
2008-07-22 12:30:00,59.47,59.59,59.35,59.35,11400.0,41.415,41.4986,41.3315,41.3315,11400.0
2008-07-22 12:35:00,59.35,59.47,59.27,59.35,8100.0,41.3315,41.415,41.2758,41.3315,8100.0
2008-07-22 12:40:00,59.36,59.7,59.36,59.63,13900.0,41.3384,41.5752,41.3384,41.5265,13900.0
2008-07-22 12:45:00,59.63,59.72,59.6,59.71,5400.0,41.5265,41.5891,41.5056,41.5822,5400.0
2008-07-22 12:50:00,59.7,59.78,59.63,59.77,6500.0,41.5752,41.6309,41.5265,41.624,6500.0
2008-07-22 12:55:00,59.74,59.8,59.63,59.72,15300.0,41.6031,41.6448,41.5265,41.5891,15300.0
2008-07-22 13:00:00,59.72,59.76,59.56,59.56,10300.0,41.5891,41.617,41.4777,41.4777,10300.0
2008-07-22 13:05:00,59.56,59.63,59.49,59.63,7200.0,41.4777,41.5265,41.429,41.5265,7200.0
2008-07-22 13:10:00,59.64,59.73,59.57,59.59,23800.0,41.5334,41.5961,41.4847,41.4986,23800.0
2008-07-22 13:15:00,59.59,59.83,59.57,59.79,18600.0,41.4986,41.6657,41.4847,41.6379,18600.0
2008-07-22 13:20:00,59.79,59.85,59.72,59.78,28500.0,41.6379,41.6797,41.5891,41.6309,28500.0
2008-07-22 13:25:00,59.78,59.9,59.73,59.83,39500.0,41.6309,41.7145,41.5961,41.6657,39500.0
2008-07-22 13:30:00,59.84,59.93,59.71,59.83,25700.0,41.6727,41.7354,41.5822,41.6657,25700.0
2008-07-22 13:35:00,59.83,59.95,59.74,59.88,25800.0,41.6657,41.7493,41.6031,41.7006,25800.0
2008-07-22 13:40:00,59.85,60.04,59.79,59.88,56400.0,41.6797,41.812,41.6379,41.7006,56400.0
2008-07-22 13:45:00,59.85,59.89,59.81,59.81,3500.0,41.6797,41.7075,41.6518,41.6518,3500.0
2008-07-22 13:50:00,59.81,59.91,59.76,59.8,7200.0,41.6518,41.7215,41.617,41.6448,7200.0
2008-07-22 13:55:00,59.77,59.8,59.58,59.64,12600.0,41.624,41.6448,41.4916,41.5334,12600.0
2008-07-22 14:00:00,59.62,59.69,59.5,59.64,8800.0,41.5195,41.5682,41.4359,41.5334,8800.0
2008-07-22 14:05:00,59.64,59.79,59.61,59.79,10800.0,41.5334,41.6379,41.5125,41.6379,10800.0
2008-07-22 14:10:00,59.79,59.82,59.44,59.44,24500.0,41.6379,41.6588,41.3941,41.3941,24500.0
2008-07-22 14:15:00,59.4,59.52,59.31,59.45,24900.0,41.3663,41.4499,41.3036,41.4011,24900.0
2008-07-22 14:20:00,59.43,59.6,59.41,59.54,29000.0,41.3872,41.5056,41.3733,41.4638,29000.0
2008-07-22 14:25:00,59.55,59.6,59.47,59.6,21300.0,41.4707,41.5056,41.415,41.5056,21300.0
2008-07-22 14:30:00,59.6,59.61,59.51,59.54,23700.0,41.5056,41.5125,41.4429,41.4638,23700.0
2008-07-22 14:35:00,59.53,59.57,59.41,59.56,27700.0,41.4568,41.4847,41.3733,41.4777,27700.0
2008-07-22 14:40:00,59.56,59.71,59.5,59.69,20100.0,41.4777,41.5822,41.4359,41.5682,20100.0
2008-07-22 14:45:00,59.66,59.7,59.54,59.61,19100.0,41.5474,41.5752,41.4638,41.5125,19100.0
2008-07-22 14:50:00,59.61,59.7,59.58,59.68,21300.0,41.5125,41.5752,41.4916,41.5613,21300.0
2008-07-22 14:55:00,59.67,59.67,59.52,59.53,12800.0,41.5543,41.5543,41.4499,41.4568,12800.0
2008-07-22 15:00:00,59.53,59.72,59.53,59.66,18300.0,41.4568,41.5891,41.4568,41.5474,18300.0
2008-07-22 15:05:00,59.65,59.77,59.59,59.6,26700.0,41.5404,41.624,41.4986,41.5056,26700.0
2008-07-22 15:10:00,59.61,59.78,59.61,59.65,18500.0,41.5125,41.6309,41.5125,41.5404,18500.0
2008-07-22 15:15:00,59.65,59.79,59.62,59.77,20300.0,41.5404,41.6379,41.5195,41.624,20300.0
2008-07-22 15:20:00,59.76,59.88,59.76,59.86,14800.0,41.617,41.7006,41.617,41.6866,14800.0
2008-07-22 15:25:00,59.86,60.04,59.86,60.01,22200.0,41.6866,41.812,41.6866,41.7911,22200.0
2008-07-22 15:30:00,59.98,60.01,59.82,59.96,24100.0,41.7702,41.7911,41.6588,41.7563,24100.0
2008-07-22 15:35:00,59.93,60.12,59.84,60.12,28900.0,41.7354,41.8677,41.6727,41.8677,28900.0
2008-07-22 15:40:00,60.12,60.38,60.06,60.33,42900.0,41.8677,42.0488,41.8259,42.0139,42900.0
2008-07-22 15:45:00,60.33,60.36,60.12,60.17,45100.0,42.0139,42.0348,41.8677,41.9025,45100.0
2008-07-22 15:50:00,60.18,60.3,60.16,60.28,39100.0,41.9095,41.9931,41.8956,41.9791,39100.0
2008-07-22 15:55:00,60.29,60.44,60.29,60.34,55600.0,41.9861,42.0905,41.9861,42.0209,55600.0
2008-07-23 09:30:00,60.12,60.52,59.74,60.02,46500.0,41.8677,42.1463,41.6031,41.7981,46500.0
2008-07-23 09:35:00,60.05,60.93,60.03,60.83,61400.0,41.819,42.4318,41.805,42.3621,61400.0
2008-07-23 09:40:00,60.87,61.16,60.79,61.12,66000.0,42.39,42.592,42.3343,42.5641,66000.0
2008-07-23 09:45:00,61.09,61.61,61.09,61.36,39000.0,42.5432,42.9053,42.5432,42.7312,39000.0
2008-07-23 09:50:00,61.43,61.55,61.36,61.43,49200.0,42.78,42.8636,42.7312,42.78,49200.0
2008-07-23 09:55:00,61.45,61.7,61.45,61.63,41700.0,42.7939,42.968,42.7939,42.9193,41700.0
2008-07-23 10:00:00,61.62,61.99,61.5,61.99,60400.0,42.9123,43.17,42.8287,43.17,60400.0
2008-07-23 10:05:00,61.99,62.5,61.97,62.44,87100.0,43.17,43.5251,43.156,43.4834,87100.0
2008-07-23 10:10:00,62.41,62.77,62.33,62.71,86600.0,43.4625,43.7132,43.4067,43.6714,86600.0
2008-07-23 10:15:00,62.71,63.29,62.69,63.23,81700.0,43.6714,44.0753,43.6575,44.0335,81700.0
2008-07-23 10:20:00,63.22,63.63,63.21,63.58,143700.0,44.0265,44.3121,44.0196,44.2772,143700.0
2008-07-23 10:25:00,63.56,63.84,63.56,63.65,87200.0,44.2633,44.4583,44.2633,44.326,87200.0
2008-07-23 10:30:00,63.65,64.21,63.64,64.09,89000.0,44.326,44.716,44.319,44.6324,89000.0
2008-07-23 10:35:00,64.07,65.0,63.89,64.55,177000.0,44.6185,45.2661,44.4931,44.9528,177000.0
2008-07-23 10:40:00,64.57,64.58,63.89,63.93,108800.0,44.9667,44.9737,44.4931,44.521,108800.0
2008-07-23 10:45:00,63.92,64.0,63.34,63.37,164500.0,44.514,44.5697,44.1101,44.131,164500.0
2008-07-23 10:50:00,63.37,63.72,63.12,63.51,117800.0,44.131,44.3747,43.9569,44.2285,117800.0
2008-07-23 10:55:00,63.52,63.57,63.01,63.16,53700.0,44.2355,44.2703,43.8803,43.9848,53700.0
2008-07-23 11:00:00,63.16,63.24,62.94,63.04,139500.0,43.9848,44.0405,43.8316,43.9012,139500.0
2008-07-23 11:05:00,63.04,63.69,62.68,63.69,139800.0,43.9012,44.3539,43.6505,44.3539,139800.0
2008-07-23 11:10:00,63.69,63.87,63.4,63.54,118200.0,44.3539,44.4792,44.1519,44.2494,118200.0
2008-07-23 11:15:00,63.54,63.79,63.22,63.22,62000.0,44.2494,44.4235,44.0265,44.0265,62000.0
2008-07-23 11:20:00,63.24,63.24,62.9,63.07,200900.0,44.0405,44.0405,43.8037,43.9221,200900.0
2008-07-23 11:25:00,63.11,63.66,63.06,63.28,55100.0,43.9499,44.333,43.9151,44.0683,55100.0
2008-07-23 11:30:00,63.28,63.3,63.02,63.11,40300.0,44.0683,44.0823,43.8873,43.9499,40300.0
2008-07-23 11:35:00,63.09,63.25,62.95,63.0,96900.0,43.936,44.0474,43.8385,43.8733,96900.0
2008-07-23 11:40:00,63.01,63.24,62.96,63.11,43800.0,43.8803,44.0405,43.8455,43.9499,43800.0
2008-07-23 11:45:00,63.11,63.35,62.9,62.93,39500.0,43.9499,44.1171,43.8037,43.8246,39500.0
2008-07-23 11:50:00,62.94,62.99,62.48,62.51,21900.0,43.8316,43.8664,43.5112,43.5321,21900.0
2008-07-23 11:55:00,62.51,62.57,62.27,62.3,80600.0,43.5321,43.5739,43.365,43.3859,80600.0
2008-07-23 12:00:00,62.29,62.71,62.29,62.71,19900.0,43.3789,43.6714,43.3789,43.6714,19900.0
2008-07-23 12:05:00,62.72,62.82,62.39,62.51,49300.0,43.6783,43.748,43.4485,43.5321,49300.0
2008-07-23 12:10:00,62.5,62.51,62.07,62.2,60100.0,43.5251,43.5321,43.2257,43.3162,60100.0
2008-07-23 12:15:00,62.18,62.22,61.79,62.08,84900.0,43.3023,43.3301,43.0307,43.2326,84900.0
2008-07-23 12:20:00,62.1,62.34,62.1,62.2,53300.0,43.2466,43.4137,43.2466,43.3162,53300.0
2008-07-23 12:25:00,62.15,62.24,62.11,62.15,50200.0,43.2814,43.3441,43.2535,43.2814,50200.0
2008-07-23 12:30:00,62.14,62.21,61.7,61.72,48500.0,43.2744,43.3232,42.968,42.9819,48500.0
2008-07-23 12:35:00,61.77,62.55,61.75,62.5,34100.0,43.0168,43.56,43.0028,43.5251,34100.0
2008-07-23 12:40:00,62.55,62.61,62.41,62.6,34500.0,43.56,43.6017,43.4625,43.5948,34500.0
2008-07-23 12:45:00,62.55,62.65,62.36,62.4,29600.0,43.56,43.6296,43.4276,43.4555,29600.0
2008-07-23 12:50:00,62.39,62.63,62.39,62.59,27700.0,43.4485,43.6157,43.4485,43.5878,27700.0
2008-07-23 12:55:00,62.61,62.71,62.57,62.65,15900.0,43.6017,43.6714,43.5739,43.6296,15900.0
2008-07-23 13:00:00,62.63,62.84,62.5,62.55,27600.0,43.6157,43.7619,43.5251,43.56,27600.0
2008-07-23 13:05:00,62.55,62.71,62.12,62.17,26100.0,43.56,43.6714,43.2605,43.2953,26100.0
2008-07-23 13:10:00,62.18,62.67,62.18,62.55,16300.0,43.3023,43.6435,43.3023,43.56,16300.0
2008-07-23 13:15:00,62.55,62.71,62.51,62.63,23600.0,43.56,43.6714,43.5321,43.6157,23600.0
2008-07-23 13:20:00,62.64,63.0,62.64,62.96,25800.0,43.6226,43.8733,43.6226,43.8455,25800.0
2008-07-23 13:25:00,62.96,62.98,62.72,62.72,12700.0,43.8455,43.8594,43.6783,43.6783,12700.0
2008-07-23 13:30:00,62.7,63.1,62.62,62.84,97300.0,43.6644,43.943,43.6087,43.7619,97300.0
2008-07-23 13:35:00,62.84,63.06,62.62,63.06,39100.0,43.7619,43.9151,43.6087,43.9151,39100.0
2008-07-23 13:40:00,63.09,63.4,62.94,63.38,18000.0,43.936,44.1519,43.8316,44.138,18000.0
2008-07-23 13:45:00,63.38,63.45,63.1,63.1,29000.0,44.138,44.1867,43.943,43.943,29000.0
2008-07-23 13:50:00,63.12,63.15,62.7,62.83,44200.0,43.9569,43.9778,43.6644,43.7549,44200.0
2008-07-23 13:55:00,62.86,63.03,62.55,62.94,51500.0,43.7758,43.8942,43.56,43.8316,51500.0
2008-07-23 14:00:00,62.9,63.27,62.82,63.14,27200.0,43.8037,44.0614,43.748,43.9708,27200.0
2008-07-23 14:05:00,63.2,63.56,63.04,63.42,44400.0,44.0126,44.2633,43.9012,44.1658,44400.0
2008-07-23 14:10:00,63.37,63.41,62.9,62.94,29500.0,44.131,44.1589,43.8037,43.8316,29500.0
2008-07-23 14:15:00,62.95,63.16,62.7,62.98,38300.0,43.8385,43.9848,43.6644,43.8594,38300.0
2008-07-23 14:20:00,63.02,63.41,62.94,63.37,36600.0,43.8873,44.1589,43.8316,44.131,36600.0
2008-07-23 14:25:00,63.38,63.6,63.34,63.54,46000.0,44.138,44.2912,44.1101,44.2494,46000.0
2008-07-23 14:30:00,63.54,63.66,63.41,63.59,68500.0,44.2494,44.333,44.1589,44.2842,68500.0
2008-07-23 14:35:00,63.6,63.61,63.36,63.41,69700.0,44.2912,44.2981,44.124,44.1589,69700.0
2008-07-23 14:40:00,63.41,63.54,63.24,63.52,18700.0,44.1589,44.2494,44.0405,44.2355,18700.0
2008-07-23 14:45:00,63.49,63.57,63.2,63.21,38600.0,44.2146,44.2703,44.0126,44.0196,38600.0
2008-07-23 14:50:00,63.21,63.54,63.2,63.45,14500.0,44.0196,44.2494,44.0126,44.1867,14500.0
2008-07-23 14:55:00,63.43,63.49,63.2,63.26,18000.0,44.1728,44.2146,44.0126,44.0544,18000.0
2008-07-23 15:00:00,63.26,63.29,63.1,63.18,28800.0,44.0544,44.0753,43.943,43.9987,28800.0
2008-07-23 15:05:00,63.18,63.3,63.12,63.15,56400.0,43.9987,44.0823,43.9569,43.9778,56400.0
2008-07-23 15:10:00,63.15,63.43,63.11,63.41,41800.0,43.9778,44.1728,43.9499,44.1589,41800.0
2008-07-23 15:15:00,63.39,63.43,63.23,63.34,38200.0,44.1449,44.1728,44.0335,44.1101,38200.0
2008-07-23 15:20:00,63.34,63.53,63.16,63.5,48500.0,44.1101,44.2424,43.9848,44.2215,48500.0
2008-07-23 15:25:00,63.49,63.53,63.13,63.19,50300.0,44.2146,44.2424,43.9639,44.0057,50300.0
2008-07-23 15:30:00,63.21,63.31,63.13,63.16,53900.0,44.0196,44.0892,43.9639,43.9848,53900.0
2008-07-23 15:35:00,63.18,63.32,63.13,63.21,40100.0,43.9987,44.0962,43.9639,44.0196,40100.0
2008-07-23 15:40:00,63.19,63.27,62.96,62.96,35100.0,44.0057,44.0614,43.8455,43.8455,35100.0
2008-07-23 15:45:00,63.01,63.16,62.97,63.12,50900.0,43.8803,43.9848,43.8524,43.9569,50900.0
2008-07-23 15:50:00,63.11,63.13,63.06,63.08,69600.0,43.9499,43.9639,43.9151,43.929,69600.0
2008-07-23 15:55:00,63.09,63.14,63.03,63.14,70800.0,43.936,43.9708,43.8942,43.9708,70800.0
2008-07-24 09:30:00,62.99,63.51,62.8,62.99,17900.0,43.8664,44.2285,43.7341,43.8664,17900.0
2008-07-24 09:35:00,62.99,63.03,62.34,62.9,32500.0,43.8664,43.8942,43.4137,43.8037,32500.0
2008-07-24 09:40:00,62.9,62.95,62.29,62.64,31100.0,43.8037,43.8385,43.3789,43.6226,31100.0
2008-07-24 09:45:00,62.64,63.67,62.64,63.21,41100.0,43.6226,44.3399,43.6226,44.0196,41100.0
2008-07-24 09:50:00,63.2,63.2,62.44,62.99,46300.0,44.0126,44.0126,43.4834,43.8664,46300.0
2008-07-24 09:55:00,63.03,63.57,63.03,63.3,32500.0,43.8942,44.2703,43.8942,44.0823,32500.0
2008-07-24 10:00:00,63.26,63.27,62.61,62.77,32700.0,44.0544,44.0614,43.6017,43.7132,32700.0
2008-07-24 10:05:00,62.76,62.86,62.25,62.34,41300.0,43.7062,43.7758,43.351,43.4137,41300.0
2008-07-24 10:10:00,62.28,62.41,62.1,62.36,25500.0,43.3719,43.4625,43.2466,43.4276,25500.0
2008-07-24 10:15:00,62.39,63.04,62.38,62.69,31200.0,43.4485,43.9012,43.4416,43.6575,31200.0
2008-07-24 10:20:00,62.6,62.75,62.27,62.64,54500.0,43.5948,43.6992,43.365,43.6226,54500.0
2008-07-24 10:25:00,62.67,62.69,62.0,62.07,79900.0,43.6435,43.6575,43.1769,43.2257,79900.0
2008-07-24 10:30:00,62.07,62.34,62.07,62.09,32100.0,43.2257,43.4137,43.2257,43.2396,32100.0
2008-07-24 10:35:00,62.03,62.52,62.03,62.3,31600.0,43.1978,43.5391,43.1978,43.3859,31600.0
2008-07-24 10:40:00,62.32,62.46,62.14,62.19,26100.0,43.3998,43.4973,43.2744,43.3093,26100.0
2008-07-24 10:45:00,62.16,62.76,62.07,62.43,35900.0,43.2884,43.7062,43.2257,43.4764,35900.0
2008-07-24 10:50:00,62.43,62.8,62.36,62.54,51300.0,43.4764,43.7341,43.4276,43.553,51300.0
2008-07-24 10:55:00,62.54,62.84,62.53,62.74,24300.0,43.553,43.7619,43.546,43.6923,24300.0
2008-07-24 11:00:00,62.74,63.08,62.63,62.9,38700.0,43.6923,43.929,43.6157,43.8037,38700.0
2008-07-24 11:05:00,62.89,62.95,62.4,62.49,29300.0,43.7967,43.8385,43.4555,43.5182,29300.0
2008-07-24 11:10:00,62.54,62.95,62.42,62.94,32100.0,43.553,43.8385,43.4694,43.8316,32100.0
2008-07-24 11:15:00,62.95,63.04,62.79,63.04,15800.0,43.8385,43.9012,43.7271,43.9012,15800.0
2008-07-24 11:20:00,63.03,63.05,62.79,62.96,21700.0,43.8942,43.9082,43.7271,43.8455,21700.0
2008-07-24 11:25:00,62.93,62.95,62.69,62.69,34900.0,43.8246,43.8385,43.6575,43.6575,34900.0
2008-07-24 11:30:00,62.67,62.89,62.49,62.8,45700.0,43.6435,43.7967,43.5182,43.7341,45700.0
2008-07-24 11:35:00,62.81,62.95,62.71,62.87,33100.0,43.741,43.8385,43.6714,43.7828,33100.0
2008-07-24 11:40:00,62.88,62.96,62.82,62.91,15200.0,43.7898,43.8455,43.748,43.8107,15200.0
2008-07-24 11:45:00,62.92,63.0,62.72,62.84,30400.0,43.8176,43.8733,43.6783,43.7619,30400.0
2008-07-24 11:50:00,62.84,62.91,62.77,62.85,15100.0,43.7619,43.8107,43.7132,43.7689,15100.0
2008-07-24 11:55:00,62.77,62.88,62.75,62.81,10600.0,43.7132,43.7898,43.6992,43.741,10600.0
2008-07-24 12:00:00,62.84,62.92,62.38,62.38,31000.0,43.7619,43.8176,43.4416,43.4416,31000.0
2008-07-24 12:05:00,62.39,62.47,62.32,62.45,16500.0,43.4485,43.5042,43.3998,43.4903,16500.0
2008-07-24 12:10:00,62.45,62.49,62.42,62.42,18900.0,43.4903,43.5182,43.4694,43.4694,18900.0
2008-07-24 12:15:00,62.42,62.49,62.38,62.44,60200.0,43.4694,43.5182,43.4416,43.4834,60200.0
2008-07-24 12:20:00,62.43,62.51,62.4,62.45,23300.0,43.4764,43.5321,43.4555,43.4903,23300.0
2008-07-24 12:25:00,62.45,62.45,62.26,62.3,19600.0,43.4903,43.4903,43.358,43.3859,19600.0
2008-07-24 12:30:00,62.3,62.48,62.26,62.48,23000.0,43.3859,43.5112,43.358,43.5112,23000.0
2008-07-24 12:35:00,62.5,62.57,62.25,62.33,17100.0,43.5251,43.5739,43.351,43.4067,17100.0
2008-07-24 12:40:00,62.31,62.35,62.17,62.34,39300.0,43.3928,43.4207,43.2953,43.4137,39300.0
2008-07-24 12:45:00,62.32,62.35,62.25,62.31,10300.0,43.3998,43.4207,43.351,43.3928,10300.0
2008-07-24 12:50:00,62.35,62.39,62.04,62.14,21900.0,43.4207,43.4485,43.2048,43.2744,21900.0
2008-07-24 12:55:00,62.11,62.33,62.11,62.26,8300.0,43.2535,43.4067,43.2535,43.358,8300.0
2008-07-24 13:00:00,62.25,62.25,61.98,62.06,9800.0,43.351,43.351,43.163,43.2187,9800.0
2008-07-24 13:05:00,62.05,62.08,61.71,61.85,12600.0,43.2118,43.2326,42.975,43.0725,12600.0
2008-07-24 13:10:00,61.82,62.0,61.82,61.86,18000.0,43.0516,43.1769,43.0516,43.0794,18000.0
2008-07-24 13:15:00,61.83,62.0,61.72,61.95,20300.0,43.0585,43.1769,42.9819,43.1421,20300.0
2008-07-24 13:20:00,61.92,62.06,61.89,62.05,20100.0,43.1212,43.2187,43.1003,43.2118,20100.0
2008-07-24 13:25:00,62.04,62.04,61.71,61.92,25600.0,43.2048,43.2048,42.975,43.1212,25600.0
2008-07-24 13:30:00,61.9,61.99,61.69,61.71,18100.0,43.1073,43.17,42.961,42.975,18100.0
2008-07-24 13:35:00,61.72,61.83,61.51,61.72,36000.0,42.9819,43.0585,42.8357,42.9819,36000.0
2008-07-24 13:40:00,61.72,61.91,61.65,61.78,13400.0,42.9819,43.1143,42.9332,43.0237,13400.0
2008-07-24 13:45:00,61.84,61.84,61.61,61.64,17800.0,43.0655,43.0655,42.9053,42.9262,17800.0
2008-07-24 13:50:00,61.66,61.81,61.42,61.5,51800.0,42.9402,43.0446,42.773,42.8287,51800.0
2008-07-24 13:55:00,61.48,61.65,61.45,61.56,39300.0,42.8148,42.9332,42.7939,42.8705,39300.0
2008-07-24 14:00:00,61.6,61.65,61.44,61.64,32000.0,42.8984,42.9332,42.7869,42.9262,32000.0
2008-07-24 14:05:00,61.62,61.62,61.3,61.36,17100.0,42.9123,42.9123,42.6895,42.7312,17100.0
2008-07-24 14:10:00,61.33,61.38,61.17,61.28,28000.0,42.7103,42.7452,42.5989,42.6755,28000.0
2008-07-24 14:15:00,61.25,61.25,61.0,61.24,27200.0,42.6546,42.6546,42.4805,42.6477,27200.0
2008-07-24 14:20:00,61.24,61.36,61.1,61.36,36400.0,42.6477,42.7312,42.5502,42.7312,36400.0
2008-07-24 14:25:00,61.37,61.45,60.97,61.05,38300.0,42.7382,42.7939,42.4596,42.5154,38300.0
2008-07-24 14:30:00,61.05,61.09,60.96,61.0,28600.0,42.5154,42.5432,42.4527,42.4805,28600.0
2008-07-24 14:35:00,61.01,61.03,60.86,60.95,15200.0,42.4875,42.5014,42.383,42.4457,15200.0
2008-07-24 14:40:00,61.01,61.12,60.88,60.95,43200.0,42.4875,42.5641,42.397,42.4457,43200.0
2008-07-24 14:45:00,60.96,61.1,60.96,61.03,56100.0,42.4527,42.5502,42.4527,42.5014,56100.0
2008-07-24 14:50:00,61.07,61.07,60.58,60.62,43300.0,42.5293,42.5293,42.188,42.2159,43300.0
2008-07-24 14:55:00,60.65,60.93,60.55,60.92,34000.0,42.2368,42.4318,42.1672,42.4248,34000.0
2008-07-24 15:00:00,60.93,61.19,60.78,61.19,51400.0,42.4318,42.6128,42.3273,42.6128,51400.0
2008-07-24 15:05:00,61.19,61.2,60.81,60.86,54300.0,42.6128,42.6198,42.3482,42.383,54300.0
2008-07-24 15:10:00,60.86,60.89,60.68,60.79,46000.0,42.383,42.4039,42.2577,42.3343,46000.0
2008-07-24 15:15:00,60.81,60.82,60.61,60.77,37400.0,42.3482,42.3552,42.2089,42.3204,37400.0
2008-07-24 15:20:00,60.78,60.93,60.64,60.7,38100.0,42.3273,42.4318,42.2298,42.2716,38100.0
2008-07-24 15:25:00,60.69,60.75,60.57,60.61,40300.0,42.2646,42.3064,42.1811,42.2089,40300.0
2008-07-24 15:30:00,60.61,60.79,60.5,60.5,41600.0,42.2089,42.3343,42.1323,42.1323,41600.0
2008-07-24 15:35:00,60.52,60.68,60.45,60.65,43500.0,42.1463,42.2577,42.0975,42.2368,43500.0
2008-07-24 15:40:00,60.64,60.66,60.46,60.51,43900.0,42.2298,42.2438,42.1045,42.1393,43900.0
2008-07-24 15:45:00,60.51,60.59,60.24,60.25,52000.0,42.1393,42.195,41.9513,41.9582,52000.0
2008-07-24 15:50:00,60.26,60.34,60.18,60.3,61600.0,41.9652,42.0209,41.9095,41.9931,61600.0
2008-07-24 15:55:00,60.3,60.54,60.19,60.33,131500.0,41.9931,42.1602,41.9164,42.0139,131500.0
2008-07-25 09:30:00,55.28,55.28,52.65,53.92,1071200.0,38.4971,38.4971,36.6656,37.55,1071200.0
2008-07-25 09:35:00,53.91,55.82,53.79,55.82,771100.0,37.543,38.8732,37.4595,38.8732,771100.0
2008-07-25 09:40:00,55.78,56.26,55.0,55.13,419600.0,38.8453,39.1796,38.3021,38.3927,419600.0
2008-07-25 09:45:00,55.16,55.68,55.0,55.04,200700.0,38.4135,38.7757,38.3021,38.33,200700.0
2008-07-25 09:50:00,55.09,55.25,54.56,55.01,297500.0,38.3648,38.4762,37.9957,38.3091,297500.0
2008-07-25 09:55:00,55.01,56.15,55.0,55.09,310000.0,38.3091,39.103,38.3021,38.3648,310000.0
2008-07-25 10:00:00,55.13,56.16,55.1,55.93,243000.0,38.3927,39.1099,38.3718,38.9498,243000.0
2008-07-25 10:05:00,55.99,56.02,55.48,55.6,232900.0,38.9916,39.0124,38.6364,38.72,232900.0
2008-07-25 10:10:00,55.56,56.46,55.51,56.11,305100.0,38.6921,39.3189,38.6573,39.0751,305100.0
2008-07-25 10:15:00,56.08,56.18,55.02,55.82,272600.0,39.0542,39.1239,38.316,38.8732,272600.0
2008-07-25 10:20:00,55.82,56.04,55.13,55.3,135400.0,38.8732,39.0264,38.3927,38.511,135400.0
2008-07-25 10:25:00,55.33,55.5,55.05,55.12,169300.0,38.5319,38.6503,38.3369,38.3857,169300.0
2008-07-25 10:30:00,55.12,55.26,55.05,55.23,72800.0,38.3857,38.4832,38.3369,38.4623,72800.0
2008-07-25 10:35:00,55.22,55.67,55.14,55.62,78400.0,38.4553,38.7687,38.3996,38.7339,78400.0
2008-07-25 10:40:00,55.65,55.77,55.34,55.36,67100.0,38.7548,38.8383,38.5389,38.5528,67100.0
2008-07-25 10:45:00,55.36,55.4,55.21,55.35,53100.0,38.5528,38.5807,38.4484,38.5459,53100.0
2008-07-25 10:50:00,55.35,55.35,55.0,55.22,112700.0,38.5459,38.5459,38.3021,38.4553,112700.0
2008-07-25 10:55:00,55.22,55.67,55.2,55.55,83800.0,38.4553,38.7687,38.4414,38.6851,83800.0
2008-07-25 11:00:00,55.58,55.8,55.3,55.4,131600.0,38.706,38.8592,38.511,38.5807,131600.0
2008-07-25 11:05:00,55.37,55.56,55.31,55.54,135500.0,38.5598,38.6921,38.518,38.6782,135500.0
2008-07-25 11:10:00,55.53,55.68,55.49,55.63,95200.0,38.6712,38.7757,38.6434,38.7409,95200.0
2008-07-25 11:15:00,55.64,55.78,55.4,55.43,91200.0,38.7478,38.8453,38.5807,38.6016,91200.0
2008-07-25 11:20:00,55.43,55.63,55.27,55.62,108600.0,38.6016,38.7409,38.4901,38.7339,108600.0
2008-07-25 11:25:00,55.65,55.76,55.51,55.68,128900.0,38.7548,38.8314,38.6573,38.7757,128900.0
2008-07-25 11:30:00,55.68,55.8,55.59,55.67,168500.0,38.7757,38.8592,38.713,38.7687,168500.0
2008-07-25 11:35:00,55.67,55.82,55.62,55.76,84500.0,38.7687,38.8732,38.7339,38.8314,84500.0
2008-07-25 11:40:00,55.76,56.02,55.75,55.88,82700.0,38.8314,39.0124,38.8244,38.915,82700.0
2008-07-25 11:45:00,55.9,56.0,55.74,55.76,74900.0,38.9289,38.9985,38.8175,38.8314,74900.0
2008-07-25 11:50:00,55.76,55.87,55.71,55.75,79700.0,38.8314,38.908,38.7966,38.8244,79700.0
2008-07-25 11:55:00,55.74,55.91,55.7,55.75,46300.0,38.8175,38.9358,38.7896,38.8244,46300.0
2008-07-25 12:00:00,55.75,55.8,55.69,55.75,59700.0,38.8244,38.8592,38.7826,38.8244,59700.0
2008-07-25 12:05:00,55.75,55.81,55.7,55.81,48000.0,38.8244,38.8662,38.7896,38.8662,48000.0
2008-07-25 12:10:00,55.78,55.79,55.68,55.69,43100.0,38.8453,38.8523,38.7757,38.7826,43100.0
2008-07-25 12:15:00,55.7,55.7,55.35,55.43,72600.0,38.7896,38.7896,38.5459,38.6016,72600.0
2008-07-25 12:20:00,55.45,55.53,55.25,55.53,85000.0,38.6155,38.6712,38.4762,38.6712,85000.0
2008-07-25 12:25:00,55.53,56.15,55.53,56.09,148100.0,38.6712,39.103,38.6712,39.0612,148100.0
2008-07-25 12:30:00,56.09,56.1,55.69,55.75,95300.0,39.0612,39.0682,38.7826,38.8244,95300.0
2008-07-25 12:35:00,55.75,55.89,55.67,55.8,44000.0,38.8244,38.9219,38.7687,38.8592,44000.0
2008-07-25 12:40:00,55.75,56.2,55.75,56.16,49700.0,38.8244,39.1378,38.8244,39.1099,49700.0
2008-07-25 12:45:00,56.16,56.19,55.98,56.16,96500.0,39.1099,39.1308,38.9846,39.1099,96500.0
2008-07-25 12:50:00,56.17,56.2,56.07,56.15,72900.0,39.1169,39.1378,39.0473,39.103,72900.0
2008-07-25 12:55:00,56.15,56.3,56.08,56.26,81300.0,39.103,39.2074,39.0542,39.1796,81300.0
2008-07-25 13:00:00,56.26,56.4,56.23,56.37,67500.0,39.1796,39.2771,39.1587,39.2562,67500.0
2008-07-25 13:05:00,56.37,56.39,56.21,56.24,65700.0,39.2562,39.2701,39.1448,39.1657,65700.0
2008-07-25 13:10:00,56.24,56.31,55.55,55.68,89300.0,39.1657,39.2144,38.6851,38.7757,89300.0
2008-07-25 13:15:00,55.67,56.41,55.63,56.27,90600.0,38.7687,39.284,38.7409,39.1866,90600.0
2008-07-25 13:20:00,56.27,56.27,55.82,55.84,59800.0,39.1866,39.1866,38.8732,38.8871,59800.0
2008-07-25 13:25:00,55.84,56.02,55.68,55.81,55300.0,38.8871,39.0124,38.7757,38.8662,55300.0
2008-07-25 13:30:00,55.82,55.86,55.69,55.74,45800.0,38.8732,38.901,38.7826,38.8175,45800.0
2008-07-25 13:35:00,55.75,55.97,55.74,55.93,38700.0,38.8244,38.9776,38.8175,38.9498,38700.0
2008-07-25 13:40:00,55.91,56.0,55.67,55.81,61200.0,38.9358,38.9985,38.7687,38.8662,61200.0
2008-07-25 13:45:00,55.81,56.17,55.79,56.17,54300.0,38.8662,39.1169,38.8523,39.1169,54300.0
2008-07-25 13:50:00,56.14,56.45,56.12,56.35,75400.0,39.096,39.3119,39.0821,39.2423,75400.0
2008-07-25 13:55:00,56.35,56.35,55.92,55.99,57400.0,39.2423,39.2423,38.9428,38.9916,57400.0
2008-07-25 14:00:00,55.95,56.24,55.88,56.12,38500.0,38.9637,39.1657,38.915,39.0821,38500.0
2008-07-25 14:05:00,56.1,56.35,55.99,56.31,41300.0,39.0682,39.2423,38.9916,39.2144,41300.0
2008-07-25 14:10:00,56.28,56.3,55.99,56.0,49200.0,39.1935,39.2074,38.9916,38.9985,49200.0
2008-07-25 14:15:00,56.0,56.19,55.94,56.12,36100.0,38.9985,39.1308,38.9567,39.0821,36100.0
2008-07-25 14:20:00,56.17,56.21,55.83,55.9,70900.0,39.1169,39.1448,38.8801,38.9289,70900.0
2008-07-25 14:25:00,55.9,56.07,55.83,56.0,53000.0,38.9289,39.0473,38.8801,38.9985,53000.0
2008-07-25 14:30:00,55.97,56.04,55.96,55.98,30400.0,38.9776,39.0264,38.9707,38.9846,30400.0
2008-07-25 14:35:00,55.98,56.11,55.95,55.98,40700.0,38.9846,39.0751,38.9637,38.9846,40700.0
2008-07-25 14:40:00,55.95,56.0,55.72,55.76,68100.0,38.9637,38.9985,38.8035,38.8314,68100.0
2008-07-25 14:45:00,55.76,55.8,55.73,55.78,76000.0,38.8314,38.8592,38.8105,38.8453,76000.0
2008-07-25 14:50:00,55.78,55.99,55.73,55.99,43100.0,38.8453,38.9916,38.8105,38.9916,43100.0
2008-07-25 14:55:00,55.96,55.99,55.92,55.93,27000.0,38.9707,38.9916,38.9428,38.9498,27000.0
2008-07-25 15:00:00,55.93,55.96,55.71,55.73,58600.0,38.9498,38.9707,38.7966,38.8105,58600.0
2008-07-25 15:05:00,55.71,55.76,55.7,55.74,38200.0,38.7966,38.8314,38.7896,38.8175,38200.0
2008-07-25 15:10:00,55.74,55.81,55.52,55.56,79100.0,38.8175,38.8662,38.6642,38.6921,79100.0
2008-07-25 15:15:00,55.56,55.76,55.55,55.6,65400.0,38.6921,38.8314,38.6851,38.72,65400.0
2008-07-25 15:20:00,55.58,55.67,55.5,55.59,170300.0,38.706,38.7687,38.6503,38.713,170300.0
2008-07-25 15:25:00,55.59,55.74,55.54,55.61,101300.0,38.713,38.8175,38.6782,38.7269,101300.0
2008-07-25 15:30:00,55.61,55.64,55.59,55.61,80000.0,38.7269,38.7478,38.713,38.7269,80000.0
2008-07-25 15:35:00,55.61,55.69,55.61,55.64,92200.0,38.7269,38.7826,38.7269,38.7478,92200.0
2008-07-25 15:40:00,55.64,55.78,55.63,55.71,135000.0,38.7478,38.8453,38.7409,38.7966,135000.0
2008-07-25 15:45:00,55.7,55.82,55.64,55.81,97000.0,38.7896,38.8732,38.7478,38.8662,97000.0
2008-07-25 15:50:00,55.81,55.9,55.73,55.76,154300.0,38.8662,38.9289,38.8105,38.8314,154300.0
2008-07-25 15:55:00,55.76,55.84,55.7,55.8,135000.0,38.8314,38.8871,38.7896,38.8592,135000.0
2008-07-28 09:30:00,55.56,56.32,55.51,55.86,26600.0,38.6921,39.2214,38.6573,38.901,26600.0
2008-07-28 09:35:00,55.73,56.13,55.31,56.13,70400.0,38.8105,39.0891,38.518,39.0891,70400.0
2008-07-28 09:40:00,56.1,56.16,55.29,55.33,43900.0,39.0682,39.1099,38.5041,38.5319,43900.0
2008-07-28 09:45:00,55.34,56.0,55.34,55.77,45700.0,38.5389,38.9985,38.5389,38.8383,45700.0
2008-07-28 09:50:00,55.77,56.37,55.76,56.26,38800.0,38.8383,39.2562,38.8314,39.1796,38800.0
2008-07-28 09:55:00,56.24,56.36,55.8,55.93,30600.0,39.1657,39.2492,38.8592,38.9498,30600.0
2008-07-28 10:00:00,55.97,56.25,55.92,56.13,55100.0,38.9776,39.1726,38.9428,39.0891,55100.0
2008-07-28 10:05:00,56.14,56.45,56.1,56.45,60800.0,39.096,39.3119,39.0682,39.3119,60800.0
2008-07-28 10:10:00,56.45,56.5,55.8,55.84,59500.0,39.3119,39.3467,38.8592,38.8871,59500.0
2008-07-28 10:15:00,55.84,56.05,55.78,56.05,22400.0,38.8871,39.0333,38.8453,39.0333,22400.0
2008-07-28 10:20:00,56.05,56.1,55.5,55.55,21200.0,39.0333,39.0682,38.6503,38.6851,21200.0
2008-07-28 10:25:00,55.54,55.65,55.27,55.65,54400.0,38.6782,38.7548,38.4901,38.7548,54400.0
2008-07-28 10:30:00,55.66,55.78,55.23,55.3,89200.0,38.7617,38.8453,38.4623,38.511,89200.0
2008-07-28 10:35:00,55.28,55.48,55.26,55.38,37700.0,38.4971,38.6364,38.4832,38.5668,37700.0
2008-07-28 10:40:00,55.39,55.44,54.99,55.04,49200.0,38.5737,38.6085,38.2952,38.33,49200.0
2008-07-28 10:45:00,55.05,55.27,55.04,55.17,45600.0,38.3369,38.4901,38.33,38.4205,45600.0
2008-07-28 10:50:00,55.17,55.26,55.09,55.26,22500.0,38.4205,38.4832,38.3648,38.4832,22500.0
2008-07-28 10:55:00,55.27,55.39,55.15,55.39,43900.0,38.4901,38.5737,38.4066,38.5737,43900.0
2008-07-28 11:00:00,55.37,55.43,55.09,55.12,28300.0,38.5598,38.6016,38.3648,38.3857,28300.0
2008-07-28 11:05:00,55.1,55.19,55.1,55.11,16800.0,38.3718,38.4344,38.3718,38.3787,16800.0
2008-07-28 11:10:00,55.13,55.16,55.05,55.11,17900.0,38.3927,38.4135,38.3369,38.3787,17900.0
2008-07-28 11:15:00,55.14,55.14,54.96,54.99,33800.0,38.3996,38.3996,38.2743,38.2952,33800.0
2008-07-28 11:20:00,54.99,55.0,54.8,54.81,41600.0,38.2952,38.3021,38.1628,38.1698,41600.0
2008-07-28 11:25:00,54.83,54.87,54.75,54.76,37900.0,38.1837,38.2116,38.128,38.135,37900.0
2008-07-28 11:30:00,54.75,54.75,54.46,54.47,38100.0,38.128,38.128,37.9261,37.933,38100.0
2008-07-28 11:35:00,54.45,54.54,54.34,54.4,35300.0,37.9191,37.9818,37.8425,37.8843,35300.0
2008-07-28 11:40:00,54.37,54.43,54.29,54.42,34800.0,37.8634,37.9052,37.8077,37.8982,34800.0
2008-07-28 11:45:00,54.43,54.66,54.43,54.62,28900.0,37.9052,38.0653,37.9052,38.0375,28900.0
2008-07-28 11:50:00,54.66,54.84,54.65,54.79,21600.0,38.0653,38.1907,38.0584,38.1559,21600.0
2008-07-28 11:55:00,54.81,54.98,54.81,54.95,39100.0,38.1698,38.2882,38.1698,38.2673,39100.0
2008-07-28 12:00:00,54.94,54.98,54.85,54.95,40200.0,38.2603,38.2882,38.1977,38.2673,40200.0
2008-07-28 12:05:00,54.92,55.28,54.9,55.0,47000.0,38.2464,38.4971,38.2325,38.3021,47000.0
2008-07-28 12:10:00,55.01,55.02,54.7,54.7,35200.0,38.3091,38.316,38.0932,38.0932,35200.0
2008-07-28 12:15:00,54.7,54.78,54.53,54.75,42700.0,38.0932,38.1489,37.9748,38.128,42700.0
2008-07-28 12:20:00,54.74,54.99,54.74,54.8,49900.0,38.1211,38.2952,38.1211,38.1628,49900.0
2008-07-28 12:25:00,54.78,54.78,54.61,54.63,18400.0,38.1489,38.1489,38.0305,38.0445,18400.0
2008-07-28 12:30:00,54.66,54.75,54.56,54.58,36800.0,38.0653,38.128,37.9957,38.0096,36800.0
2008-07-28 12:35:00,54.58,54.7,54.51,54.59,29100.0,38.0096,38.0932,37.9609,38.0166,29100.0
2008-07-28 12:40:00,54.59,54.61,54.16,54.23,49800.0,38.0166,38.0305,37.7171,37.7659,49800.0
2008-07-28 12:45:00,54.2,54.42,54.18,54.4,20100.0,37.745,37.8982,37.7311,37.8843,20100.0
2008-07-28 12:50:00,54.42,54.66,54.42,54.42,12400.0,37.8982,38.0653,37.8982,37.8982,12400.0
2008-07-28 12:55:00,54.45,54.45,54.16,54.27,21400.0,37.9191,37.9191,37.7171,37.7937,21400.0
2008-07-28 13:00:00,54.28,54.39,54.18,54.38,18700.0,37.8007,37.8773,37.7311,37.8703,18700.0
2008-07-28 13:05:00,54.38,54.54,54.32,54.5,36400.0,37.8703,37.9818,37.8286,37.9539,36400.0
2008-07-28 13:10:00,54.5,54.6,54.32,54.35,28700.0,37.9539,38.0236,37.8286,37.8495,28700.0
2008-07-28 13:15:00,54.35,54.39,54.29,54.34,19000.0,37.8495,37.8773,37.8077,37.8425,19000.0
2008-07-28 13:20:00,54.33,54.38,54.21,54.34,21900.0,37.8355,37.8703,37.752,37.8425,21900.0
2008-07-28 13:25:00,54.37,54.45,54.29,54.4,31100.0,37.8634,37.9191,37.8077,37.8843,31100.0
2008-07-28 13:30:00,54.4,54.46,54.34,54.38,13700.0,37.8843,37.9261,37.8425,37.8703,13700.0
2008-07-28 13:35:00,54.37,54.37,54.19,54.26,19200.0,37.8634,37.8634,37.738,37.7868,19200.0
2008-07-28 13:40:00,54.28,54.4,54.28,54.33,24600.0,37.8007,37.8843,37.8007,37.8355,24600.0
2008-07-28 13:45:00,54.33,54.38,54.2,54.36,21700.0,37.8355,37.8703,37.745,37.8564,21700.0
2008-07-28 13:50:00,54.37,54.65,54.33,54.63,28700.0,37.8634,38.0584,37.8355,38.0445,28700.0
2008-07-28 13:55:00,54.63,54.75,54.47,54.47,30400.0,38.0445,38.128,37.933,37.933,30400.0
2008-07-28 14:00:00,54.46,54.56,54.29,54.51,25800.0,37.9261,37.9957,37.8077,37.9609,25800.0
2008-07-28 14:05:00,54.51,54.52,54.37,54.39,19700.0,37.9609,37.9678,37.8634,37.8773,19700.0
2008-07-28 14:10:00,54.38,54.52,54.32,54.36,17300.0,37.8703,37.9678,37.8286,37.8564,17300.0
2008-07-28 14:15:00,54.36,54.37,54.12,54.3,37100.0,37.8564,37.8634,37.6893,37.8146,37100.0
2008-07-28 14:20:00,54.3,54.44,54.27,54.41,19500.0,37.8146,37.9121,37.7937,37.8912,19500.0
2008-07-28 14:25:00,54.4,54.4,54.19,54.19,30400.0,37.8843,37.8843,37.738,37.738,30400.0
2008-07-28 14:30:00,54.19,54.37,54.17,54.28,27400.0,37.738,37.8634,37.7241,37.8007,27400.0
2008-07-28 14:35:00,54.3,54.57,54.3,54.41,35400.0,37.8146,38.0027,37.8146,37.8912,35400.0
2008-07-28 14:40:00,54.46,54.54,54.41,54.43,40600.0,37.9261,37.9818,37.8912,37.9052,40600.0
2008-07-28 14:45:00,54.4,54.51,54.35,54.48,62500.0,37.8843,37.9609,37.8495,37.94,62500.0
2008-07-28 14:50:00,54.47,54.56,54.39,54.55,20900.0,37.933,37.9957,37.8773,37.9887,20900.0
2008-07-28 14:55:00,54.55,54.61,54.3,54.42,38200.0,37.9887,38.0305,37.8146,37.8982,38200.0
2008-07-28 15:00:00,54.43,54.62,54.39,54.6,60700.0,37.9052,38.0375,37.8773,38.0236,60700.0
2008-07-28 15:05:00,54.61,54.66,54.5,54.57,29300.0,38.0305,38.0653,37.9539,38.0027,29300.0
2008-07-28 15:10:00,54.55,54.65,54.51,54.64,33400.0,37.9887,38.0584,37.9609,38.0514,33400.0
2008-07-28 15:15:00,54.64,54.76,54.57,54.57,90500.0,38.0514,38.135,38.0027,38.0027,90500.0
2008-07-28 15:20:00,54.58,54.82,54.58,54.71,56100.0,38.0096,38.1768,38.0096,38.1002,56100.0
2008-07-28 15:25:00,54.71,54.79,54.64,54.66,47900.0,38.1002,38.1559,38.0514,38.0653,47900.0
2008-07-28 15:30:00,54.66,54.71,54.5,54.65,47300.0,38.0653,38.1002,37.9539,38.0584,47300.0
2008-07-28 15:35:00,54.62,54.67,54.56,54.57,31000.0,38.0375,38.0723,37.9957,38.0027,31000.0
2008-07-28 15:40:00,54.56,54.67,54.48,54.56,42000.0,37.9957,38.0723,37.94,37.9957,42000.0
2008-07-28 15:45:00,54.56,54.62,54.53,54.57,43800.0,37.9957,38.0375,37.9748,38.0027,43800.0
2008-07-28 15:50:00,54.54,54.68,54.51,54.67,35800.0,37.9818,38.0793,37.9609,38.0723,35800.0
2008-07-28 15:55:00,54.68,54.69,54.43,54.48,69200.0,38.0793,38.0862,37.9052,37.94,69200.0
2008-07-29 09:30:00,54.84,55.26,54.34,54.81,21000.0,38.1907,38.4832,37.8425,38.1698,21000.0
2008-07-29 09:35:00,54.81,55.06,54.81,54.95,34500.0,38.1698,38.3439,38.1698,38.2673,34500.0
2008-07-29 09:40:00,55.0,55.45,54.9,55.27,37000.0,38.3021,38.6155,38.2325,38.4901,37000.0
2008-07-29 09:45:00,55.3,55.43,55.1,55.16,43300.0,38.511,38.6016,38.3718,38.4135,43300.0
2008-07-29 09:50:00,55.23,55.23,55.0,55.18,84700.0,38.4623,38.4623,38.3021,38.4275,84700.0
2008-07-29 09:55:00,55.18,55.39,55.02,55.24,45000.0,38.4275,38.5737,38.316,38.4693,45000.0
2008-07-29 10:00:00,55.24,55.62,55.2,55.55,284300.0,38.4693,38.7339,38.4414,38.6851,284300.0
2008-07-29 10:05:00,55.55,55.79,55.5,55.68,100100.0,38.6851,38.8523,38.6503,38.7757,100100.0
2008-07-29 10:10:00,55.68,55.68,55.45,55.45,60800.0,38.7757,38.7757,38.6155,38.6155,60800.0
2008-07-29 10:15:00,55.45,55.54,55.39,55.5,48900.0,38.6155,38.6782,38.5737,38.6503,48900.0
2008-07-29 10:20:00,55.5,55.52,55.46,55.49,63200.0,38.6503,38.6642,38.6225,38.6434,63200.0
2008-07-29 10:25:00,55.47,55.5,55.25,55.25,68000.0,38.6294,38.6503,38.4762,38.4762,68000.0
2008-07-29 10:30:00,55.25,55.47,55.25,55.44,25300.0,38.4762,38.6294,38.4762,38.6085,25300.0
2008-07-29 10:35:00,55.43,55.48,55.37,55.47,35500.0,38.6016,38.6364,38.5598,38.6294,35500.0
2008-07-29 10:40:00,55.44,55.48,55.29,55.4,30400.0,38.6085,38.6364,38.5041,38.5807,30400.0
2008-07-29 10:45:00,55.36,55.47,55.31,55.35,18100.0,38.5528,38.6294,38.518,38.5459,18100.0
2008-07-29 10:50:00,55.34,55.38,55.22,55.33,38500.0,38.5389,38.5668,38.4553,38.5319,38500.0
2008-07-29 10:55:00,55.32,55.46,55.25,55.34,23200.0,38.525,38.6225,38.4762,38.5389,23200.0
2008-07-29 11:00:00,55.33,55.44,55.3,55.37,13500.0,38.5319,38.6085,38.511,38.5598,13500.0
2008-07-29 11:05:00,55.37,55.39,55.11,55.13,40400.0,38.5598,38.5737,38.3787,38.3927,40400.0
2008-07-29 11:10:00,55.13,55.18,55.06,55.17,35100.0,38.3927,38.4275,38.3439,38.4205,35100.0
2008-07-29 11:15:00,55.2,55.24,55.07,55.09,41300.0,38.4414,38.4693,38.3509,38.3648,41300.0
2008-07-29 11:20:00,55.09,55.19,55.03,55.03,25500.0,38.3648,38.4344,38.323,38.323,25500.0
2008-07-29 11:25:00,55.03,55.15,55.0,55.06,60800.0,38.323,38.4066,38.3021,38.3439,60800.0
2008-07-29 11:30:00,55.08,55.11,55.05,55.07,25200.0,38.3578,38.3787,38.3369,38.3509,25200.0
2008-07-29 11:35:00,55.07,55.11,55.05,55.08,33600.0,38.3509,38.3787,38.3369,38.3578,33600.0
2008-07-29 11:40:00,55.09,55.26,55.06,55.21,79500.0,38.3648,38.4832,38.3439,38.4484,79500.0
2008-07-29 11:45:00,55.2,55.64,55.2,55.61,33300.0,38.4414,38.7478,38.4414,38.7269,33300.0
2008-07-29 11:50:00,55.58,55.58,55.12,55.18,24300.0,38.706,38.706,38.3857,38.4275,24300.0
2008-07-29 11:55:00,55.18,55.3,55.12,55.29,18000.0,38.4275,38.511,38.3857,38.5041,18000.0
2008-07-29 12:00:00,55.28,55.34,55.23,55.32,45700.0,38.4971,38.5389,38.4623,38.525,45700.0
2008-07-29 12:05:00,55.31,55.42,55.22,55.34,98600.0,38.518,38.5946,38.4553,38.5389,98600.0
2008-07-29 12:10:00,55.36,55.45,55.31,55.4,22500.0,38.5528,38.6155,38.518,38.5807,22500.0
2008-07-29 12:15:00,55.38,55.5,55.36,55.38,34200.0,38.5668,38.6503,38.5528,38.5668,34200.0
2008-07-29 12:20:00,55.38,55.45,55.33,55.4,29200.0,38.5668,38.6155,38.5319,38.5807,29200.0
2008-07-29 12:25:00,55.38,55.48,55.27,55.48,34100.0,38.5668,38.6364,38.4901,38.6364,34100.0
2008-07-29 12:30:00,55.48,55.59,55.47,55.51,36500.0,38.6364,38.713,38.6294,38.6573,36500.0
2008-07-29 12:35:00,55.49,55.51,55.23,55.24,26800.0,38.6434,38.6573,38.4623,38.4693,26800.0
2008-07-29 12:40:00,55.24,55.28,55.16,55.26,28000.0,38.4693,38.4971,38.4135,38.4832,28000.0
2008-07-29 12:45:00,55.24,55.29,55.2,55.27,24100.0,38.4693,38.5041,38.4414,38.4901,24100.0
2008-07-29 12:50:00,55.29,55.53,55.25,55.36,37900.0,38.5041,38.6712,38.4762,38.5528,37900.0
2008-07-29 12:55:00,55.34,55.39,55.22,55.35,11700.0,38.5389,38.5737,38.4553,38.5459,11700.0
2008-07-29 13:00:00,55.34,55.42,55.27,55.42,5700.0,38.5389,38.5946,38.4901,38.5946,5700.0
2008-07-29 13:05:00,55.4,55.45,55.26,55.28,12100.0,38.5807,38.6155,38.4832,38.4971,12100.0
2008-07-29 13:10:00,55.3,55.46,55.29,55.4,34300.0,38.511,38.6225,38.5041,38.5807,34300.0
2008-07-29 13:15:00,55.43,55.52,55.36,55.52,47300.0,38.6016,38.6642,38.5528,38.6642,47300.0
2008-07-29 13:20:00,55.52,55.53,55.44,55.5,42000.0,38.6642,38.6712,38.6085,38.6503,42000.0
2008-07-29 13:25:00,55.49,55.79,55.48,55.79,49600.0,38.6434,38.8523,38.6364,38.8523,49600.0
2008-07-29 13:30:00,55.79,55.89,55.73,55.81,37000.0,38.8523,38.9219,38.8105,38.8662,37000.0
2008-07-29 13:35:00,55.8,55.83,55.64,55.7,28100.0,38.8592,38.8801,38.7478,38.7896,28100.0
2008-07-29 13:40:00,55.7,55.81,55.7,55.79,20700.0,38.7896,38.8662,38.7896,38.8523,20700.0
2008-07-29 13:45:00,55.8,55.8,55.57,55.75,21100.0,38.8592,38.8592,38.6991,38.8244,21100.0
2008-07-29 13:50:00,55.76,55.84,55.71,55.78,33200.0,38.8314,38.8871,38.7966,38.8453,33200.0
2008-07-29 13:55:00,55.76,55.82,55.74,55.79,36800.0,38.8314,38.8732,38.8175,38.8523,36800.0
2008-07-29 14:00:00,55.79,55.82,55.53,55.6,38600.0,38.8523,38.8732,38.6712,38.72,38600.0
2008-07-29 14:05:00,55.59,55.59,55.28,55.3,23600.0,38.713,38.713,38.4971,38.511,23600.0
2008-07-29 14:10:00,55.31,55.41,55.23,55.25,26200.0,38.518,38.5876,38.4623,38.4762,26200.0
2008-07-29 14:15:00,55.25,55.46,55.23,55.39,27100.0,38.4762,38.6225,38.4623,38.5737,27100.0
2008-07-29 14:20:00,55.39,55.44,55.37,55.38,37600.0,38.5737,38.6085,38.5598,38.5668,37600.0
2008-07-29 14:25:00,55.4,55.42,55.25,55.38,54700.0,38.5807,38.5946,38.4762,38.5668,54700.0
2008-07-29 14:30:00,55.4,55.41,55.24,55.26,22700.0,38.5807,38.5876,38.4693,38.4832,22700.0
2008-07-29 14:35:00,55.26,55.3,55.19,55.2,12500.0,38.4832,38.511,38.4344,38.4414,12500.0
2008-07-29 14:40:00,55.2,55.28,55.16,55.22,34200.0,38.4414,38.4971,38.4135,38.4553,34200.0
2008-07-29 14:45:00,55.22,55.43,55.22,55.32,26300.0,38.4553,38.6016,38.4553,38.525,26300.0
2008-07-29 14:50:00,55.32,55.49,55.18,55.4,30300.0,38.525,38.6434,38.4275,38.5807,30300.0
2008-07-29 14:55:00,55.39,55.42,55.35,55.38,8300.0,38.5737,38.5946,38.5459,38.5668,8300.0
2008-07-29 15:00:00,55.39,55.53,55.35,55.5,12500.0,38.5737,38.6712,38.5459,38.6503,12500.0
2008-07-29 15:05:00,55.48,55.58,55.47,55.53,13500.0,38.6364,38.706,38.6294,38.6712,13500.0
2008-07-29 15:10:00,55.51,55.69,55.46,55.69,14300.0,38.6573,38.7826,38.6225,38.7826,14300.0
2008-07-29 15:15:00,55.66,55.75,55.63,55.7,30200.0,38.7617,38.8244,38.7409,38.7896,30200.0
2008-07-29 15:20:00,55.7,55.9,55.69,55.84,51400.0,38.7896,38.9289,38.7826,38.8871,51400.0
2008-07-29 15:25:00,55.81,55.88,55.76,55.78,28200.0,38.8662,38.915,38.8314,38.8453,28200.0
2008-07-29 15:30:00,55.79,55.79,55.67,55.77,21200.0,38.8523,38.8523,38.7687,38.8383,21200.0
2008-07-29 15:35:00,55.78,55.99,55.78,55.99,48500.0,38.8453,38.9916,38.8453,38.9916,48500.0
2008-07-29 15:40:00,55.98,55.99,55.72,55.72,68000.0,38.9846,38.9916,38.8035,38.8035,68000.0
2008-07-29 15:45:00,55.71,55.74,55.63,55.65,83800.0,38.7966,38.8175,38.7409,38.7548,83800.0
2008-07-29 15:50:00,55.65,55.67,55.58,55.65,57100.0,38.7548,38.7687,38.706,38.7548,57100.0
2008-07-29 15:55:00,55.64,55.84,55.63,55.84,98900.0,38.7478,38.8871,38.7409,38.8871,98900.0
2008-07-30 09:30:00,56.22,56.83,55.51,56.77,125800.0,39.1517,39.5765,38.6573,39.5348,125800.0
2008-07-30 09:35:00,56.8,57.21,56.1,56.54,87600.0,39.5556,39.8412,39.0682,39.3746,87600.0
2008-07-30 09:40:00,56.62,57.25,56.29,57.19,84300.0,39.4303,39.869,39.2005,39.8272,84300.0
2008-07-30 09:45:00,57.22,57.23,56.95,56.98,55000.0,39.8481,39.8551,39.6601,39.681,55000.0
2008-07-30 09:50:00,56.98,57.17,56.89,56.96,52900.0,39.681,39.8133,39.6183,39.6671,52900.0
2008-07-30 09:55:00,56.95,57.02,56.72,56.85,58000.0,39.6601,39.7089,39.4999,39.5905,58000.0
2008-07-30 10:00:00,56.85,56.95,56.83,56.85,42700.0,39.5905,39.6601,39.5765,39.5905,42700.0
2008-07-30 10:05:00,56.86,57.16,56.85,57.11,56300.0,39.5974,39.8063,39.5905,39.7715,56300.0
2008-07-30 10:10:00,57.11,57.2,56.93,57.17,31200.0,39.7715,39.8342,39.6462,39.8133,31200.0
2008-07-30 10:15:00,57.17,57.2,57.04,57.06,71400.0,39.8133,39.8342,39.7228,39.7367,71400.0
2008-07-30 10:20:00,57.05,57.16,56.8,56.91,49500.0,39.7297,39.8063,39.5556,39.6322,49500.0
2008-07-30 10:25:00,56.91,56.94,56.75,56.79,33400.0,39.6322,39.6531,39.5208,39.5487,33400.0
2008-07-30 10:30:00,56.8,56.93,56.76,56.82,25400.0,39.5556,39.6462,39.5278,39.5696,25400.0
2008-07-30 10:35:00,56.83,57.03,56.1,56.31,100700.0,39.5765,39.7158,39.0682,39.2144,100700.0
2008-07-30 10:40:00,56.3,56.45,56.1,56.42,51900.0,39.2074,39.3119,39.0682,39.291,51900.0
2008-07-30 10:45:00,56.45,57.03,56.43,56.6,49500.0,39.3119,39.7158,39.298,39.4164,49500.0
2008-07-30 10:50:00,56.55,56.55,56.1,56.25,71600.0,39.3815,39.3815,39.0682,39.1726,71600.0
2008-07-30 10:55:00,56.26,56.38,56.1,56.25,53600.0,39.1796,39.2632,39.0682,39.1726,53600.0
2008-07-30 11:00:00,56.28,56.69,56.1,56.64,29800.0,39.1935,39.479,39.0682,39.4442,29800.0
2008-07-30 11:05:00,56.64,56.66,56.37,56.5,21400.0,39.4442,39.4581,39.2562,39.3467,21400.0
2008-07-30 11:10:00,56.45,56.46,56.21,56.24,18900.0,39.3119,39.3189,39.1448,39.1657,18900.0
2008-07-30 11:15:00,56.22,56.29,56.1,56.1,27100.0,39.1517,39.2005,39.0682,39.0682,27100.0
2008-07-30 11:20:00,56.1,56.23,56.1,56.18,44900.0,39.0682,39.1587,39.0682,39.1239,44900.0
2008-07-30 11:25:00,56.17,56.52,56.17,56.39,49100.0,39.1169,39.3607,39.1169,39.2701,49100.0
2008-07-30 11:30:00,56.37,56.38,56.1,56.1,62800.0,39.2562,39.2632,39.0682,39.0682,62800.0
2008-07-30 11:35:00,56.1,56.2,56.03,56.1,64400.0,39.0682,39.1378,39.0194,39.0682,64400.0
2008-07-30 11:40:00,56.1,56.1,55.91,55.96,20900.0,39.0682,39.0682,38.9358,38.9707,20900.0
2008-07-30 11:45:00,56.0,56.11,55.93,56.09,18600.0,38.9985,39.0751,38.9498,39.0612,18600.0
2008-07-30 11:50:00,56.08,56.14,56.04,56.06,22800.0,39.0542,39.096,39.0264,39.0403,22800.0
2008-07-30 11:55:00,56.08,56.11,55.84,55.84,19900.0,39.0542,39.0751,38.8871,38.8871,19900.0
2008-07-30 12:00:00,55.85,55.9,55.74,55.75,16900.0,38.8941,38.9289,38.8175,38.8244,16900.0
2008-07-30 12:05:00,55.75,55.81,55.65,55.66,33700.0,38.8244,38.8662,38.7548,38.7617,33700.0
2008-07-30 12:10:00,55.66,55.7,55.58,55.68,22500.0,38.7617,38.7896,38.706,38.7757,22500.0
2008-07-30 12:15:00,55.66,55.69,55.65,55.67,15300.0,38.7617,38.7826,38.7548,38.7687,15300.0
2008-07-30 12:20:00,55.67,55.84,55.67,55.77,14400.0,38.7687,38.8871,38.7687,38.8383,14400.0
2008-07-30 12:25:00,55.75,55.8,55.63,55.78,23800.0,38.8244,38.8592,38.7409,38.8453,23800.0
2008-07-30 12:30:00,55.79,55.79,55.63,55.66,18200.0,38.8523,38.8523,38.7409,38.7617,18200.0
2008-07-30 12:35:00,55.64,55.64,55.39,55.39,17400.0,38.7478,38.7478,38.5737,38.5737,17400.0
2008-07-30 12:40:00,55.4,55.41,55.25,55.33,25900.0,38.5807,38.5876,38.4762,38.5319,25900.0
2008-07-30 12:45:00,55.33,55.34,55.1,55.15,28900.0,38.5319,38.5389,38.3718,38.4066,28900.0
2008-07-30 12:50:00,55.14,55.34,55.1,55.29,19800.0,38.3996,38.5389,38.3718,38.5041,19800.0
2008-07-30 12:55:00,55.32,55.44,55.31,55.37,9000.0,38.525,38.6085,38.518,38.5598,9000.0
2008-07-30 13:00:00,55.36,55.38,55.1,55.1,29600.0,38.5528,38.5668,38.3718,38.3718,29600.0
2008-07-30 13:05:00,55.1,55.15,55.02,55.13,78300.0,38.3718,38.4066,38.316,38.3927,78300.0
2008-07-30 13:10:00,55.1,55.29,55.04,55.29,46400.0,38.3718,38.5041,38.33,38.5041,46400.0
2008-07-30 13:15:00,55.33,55.62,55.33,55.46,30600.0,38.5319,38.7339,38.5319,38.6225,30600.0
2008-07-30 13:20:00,55.44,55.51,55.3,55.38,19600.0,38.6085,38.6573,38.511,38.5668,19600.0
2008-07-30 13:25:00,55.38,55.61,55.38,55.48,18500.0,38.5668,38.7269,38.5668,38.6364,18500.0
2008-07-30 13:30:00,55.48,55.53,55.39,55.45,7600.0,38.6364,38.6712,38.5737,38.6155,7600.0
2008-07-30 13:35:00,55.45,55.59,55.39,55.39,13000.0,38.6155,38.713,38.5737,38.5737,13000.0
2008-07-30 13:40:00,55.39,55.44,55.3,55.33,20100.0,38.5737,38.6085,38.511,38.5319,20100.0
2008-07-30 13:45:00,55.36,55.36,55.13,55.25,12800.0,38.5528,38.5528,38.3927,38.4762,12800.0
2008-07-30 13:50:00,55.27,55.3,55.05,55.06,21700.0,38.4901,38.511,38.3369,38.3439,21700.0
2008-07-30 13:55:00,55.05,55.29,55.05,55.25,25900.0,38.3369,38.5041,38.3369,38.4762,25900.0
2008-07-30 14:00:00,55.25,55.26,55.07,55.26,23300.0,38.4762,38.4832,38.3509,38.4832,23300.0
2008-07-30 14:05:00,55.24,55.25,55.1,55.16,36900.0,38.4693,38.4762,38.3718,38.4135,36900.0
2008-07-30 14:10:00,55.16,55.24,55.08,55.1,16100.0,38.4135,38.4693,38.3578,38.3718,16100.0
2008-07-30 14:15:00,55.1,55.32,55.1,55.17,17400.0,38.3718,38.525,38.3718,38.4205,17400.0
2008-07-30 14:20:00,55.19,55.23,55.1,55.18,14600.0,38.4344,38.4623,38.3718,38.4275,14600.0
2008-07-30 14:25:00,55.16,55.57,55.16,55.49,31300.0,38.4135,38.6991,38.4135,38.6434,31300.0
2008-07-30 14:30:00,55.48,55.55,55.47,55.54,36400.0,38.6364,38.6851,38.6294,38.6782,36400.0
2008-07-30 14:35:00,55.52,55.72,55.48,55.5,22300.0,38.6642,38.8035,38.6364,38.6503,22300.0
2008-07-30 14:40:00,55.46,55.56,55.29,55.4,34000.0,38.6225,38.6921,38.5041,38.5807,34000.0
2008-07-30 14:45:00,55.4,55.52,55.37,55.38,17600.0,38.5807,38.6642,38.5598,38.5668,17600.0
2008-07-30 14:50:00,55.38,55.51,55.31,55.42,38000.0,38.5668,38.6573,38.518,38.5946,38000.0
2008-07-30 14:55:00,55.4,55.46,55.36,55.45,11600.0,38.5807,38.6225,38.5528,38.6155,11600.0
2008-07-30 15:00:00,55.45,55.48,55.2,55.2,26400.0,38.6155,38.6364,38.4414,38.4414,26400.0
2008-07-30 15:05:00,55.22,55.25,55.04,55.2,56400.0,38.4553,38.4762,38.33,38.4414,56400.0
2008-07-30 15:10:00,55.2,55.22,55.03,55.16,59100.0,38.4414,38.4553,38.323,38.4135,59100.0
2008-07-30 15:15:00,55.17,55.22,54.92,55.02,51600.0,38.4205,38.4553,38.2464,38.316,51600.0
2008-07-30 15:20:00,55.02,55.36,54.98,55.3,92600.0,38.316,38.5528,38.2882,38.511,92600.0
2008-07-30 15:25:00,55.31,55.52,55.2,55.49,80300.0,38.518,38.6642,38.4414,38.6434,80300.0
2008-07-30 15:30:00,55.53,55.75,55.53,55.61,30000.0,38.6712,38.8244,38.6712,38.7269,30000.0
2008-07-30 15:35:00,55.59,55.85,55.54,55.81,42200.0,38.713,38.8941,38.6782,38.8662,42200.0
2008-07-30 15:40:00,55.85,55.9,55.71,55.85,32700.0,38.8941,38.9289,38.7966,38.8941,32700.0
2008-07-30 15:45:00,55.88,55.91,55.66,55.75,47100.0,38.915,38.9358,38.7617,38.8244,47100.0
2008-07-30 15:50:00,55.73,55.8,55.61,55.67,56600.0,38.8105,38.8592,38.7269,38.7687,56600.0
2008-07-30 15:55:00,55.68,55.9,55.66,55.89,104700.0,38.7757,38.9289,38.7617,38.9219,104700.0
2008-07-31 09:30:00,55.36,55.36,54.55,55.16,24900.0,38.5528,38.5528,37.9887,38.4135,24900.0
2008-07-31 09:35:00,55.12,55.55,54.75,55.24,53600.0,38.3857,38.6851,38.128,38.4693,53600.0
2008-07-31 09:40:00,55.44,55.68,55.24,55.41,30100.0,38.6085,38.7757,38.4693,38.5876,30100.0
2008-07-31 09:45:00,55.35,55.46,54.88,55.46,33500.0,38.5459,38.6225,38.2186,38.6225,33500.0
2008-07-31 09:50:00,55.43,56.29,55.43,56.25,33100.0,38.6016,39.2005,38.6016,39.1726,33100.0
2008-07-31 09:55:00,56.2,56.22,55.18,55.41,30900.0,39.1378,39.1517,38.4275,38.5876,30900.0
2008-07-31 10:00:00,55.41,55.89,55.41,55.49,30200.0,38.5876,38.9219,38.5876,38.6434,30200.0
2008-07-31 10:05:00,55.5,56.19,55.47,55.85,27600.0,38.6503,39.1308,38.6294,38.8941,27600.0
2008-07-31 10:10:00,55.87,56.31,55.65,56.14,27600.0,38.908,39.2144,38.7548,39.096,27600.0
2008-07-31 10:15:00,56.16,56.39,56.07,56.21,29200.0,39.1099,39.2701,39.0473,39.1448,29200.0
2008-07-31 10:20:00,56.2,56.47,55.9,56.34,32800.0,39.1378,39.3258,38.9289,39.2353,32800.0
2008-07-31 10:25:00,56.36,56.59,56.3,56.46,41500.0,39.2492,39.4094,39.2074,39.3189,41500.0
2008-07-31 10:30:00,56.42,56.69,56.39,56.68,58200.0,39.291,39.479,39.2701,39.4721,58200.0
2008-07-31 10:35:00,56.67,56.73,56.34,56.73,65300.0,39.4651,39.5069,39.2353,39.5069,65300.0
2008-07-31 10:40:00,56.74,56.9,56.56,56.9,48800.0,39.5139,39.6253,39.3885,39.6253,48800.0
2008-07-31 10:45:00,56.9,56.95,56.57,56.68,38700.0,39.6253,39.6601,39.3955,39.4721,38700.0
2008-07-31 10:50:00,56.68,56.78,56.51,56.64,21600.0,39.4721,39.5417,39.3537,39.4442,21600.0
2008-07-31 10:55:00,56.64,56.79,56.53,56.74,24600.0,39.4442,39.5487,39.3676,39.5139,24600.0
2008-07-31 11:00:00,56.75,56.75,56.55,56.59,22900.0,39.5208,39.5208,39.3815,39.4094,22900.0
2008-07-31 11:05:00,56.6,56.65,56.48,56.48,37600.0,39.4164,39.4512,39.3328,39.3328,37600.0
2008-07-31 11:10:00,56.48,56.5,56.34,56.35,30000.0,39.3328,39.3467,39.2353,39.2423,30000.0
2008-07-31 11:15:00,56.36,56.51,56.33,56.36,31500.0,39.2492,39.3537,39.2283,39.2492,31500.0
2008-07-31 11:20:00,56.38,56.38,56.13,56.26,21600.0,39.2632,39.2632,39.0891,39.1796,21600.0
2008-07-31 11:25:00,56.26,56.26,55.62,55.62,87200.0,39.1796,39.1796,38.7339,38.7339,87200.0
2008-07-31 11:30:00,55.62,55.68,55.5,55.68,58700.0,38.7339,38.7757,38.6503,38.7757,58700.0
2008-07-31 11:35:00,55.68,56.0,55.6,55.85,34600.0,38.7757,38.9985,38.72,38.8941,34600.0
2008-07-31 11:40:00,55.85,55.92,55.66,55.74,24500.0,38.8941,38.9428,38.7617,38.8175,24500.0
2008-07-31 11:45:00,55.8,55.8,55.53,55.61,29600.0,38.8592,38.8592,38.6712,38.7269,29600.0
2008-07-31 11:50:00,55.61,55.7,55.57,55.68,24100.0,38.7269,38.7896,38.6991,38.7757,24100.0
2008-07-31 11:55:00,55.7,55.89,55.64,55.77,17300.0,38.7896,38.9219,38.7478,38.8383,17300.0
2008-07-31 12:00:00,55.82,55.99,55.79,55.83,21900.0,38.8732,38.9916,38.8523,38.8801,21900.0
2008-07-31 12:05:00,55.82,55.83,55.65,55.67,17800.0,38.8732,38.8801,38.7548,38.7687,17800.0
2008-07-31 12:10:00,55.66,55.68,55.41,55.49,33400.0,38.7617,38.7757,38.5876,38.6434,33400.0
2008-07-31 12:15:00,55.49,55.49,55.31,55.37,15000.0,38.6434,38.6434,38.518,38.5598,15000.0
2008-07-31 12:20:00,55.39,55.91,55.39,55.74,25800.0,38.5737,38.9358,38.5737,38.8175,25800.0
2008-07-31 12:25:00,55.78,55.92,55.71,55.75,8900.0,38.8453,38.9428,38.7966,38.8244,8900.0
2008-07-31 12:30:00,55.77,55.8,55.69,55.79,6500.0,38.8383,38.8592,38.7826,38.8523,6500.0
2008-07-31 12:35:00,55.79,55.87,55.74,55.85,8400.0,38.8523,38.908,38.8175,38.8941,8400.0
2008-07-31 12:40:00,55.86,56.02,55.73,55.98,22300.0,38.901,39.0124,38.8105,38.9846,22300.0
2008-07-31 12:45:00,55.99,56.05,55.81,55.81,7700.0,38.9916,39.0333,38.8662,38.8662,7700.0
2008-07-31 12:50:00,55.83,55.86,55.7,55.85,11400.0,38.8801,38.901,38.7896,38.8941,11400.0
2008-07-31 12:55:00,55.81,55.81,55.55,55.63,16400.0,38.8662,38.8662,38.6851,38.7409,16400.0
2008-07-31 13:00:00,55.6,55.78,55.55,55.65,17600.0,38.72,38.8453,38.6851,38.7548,17600.0
2008-07-31 13:05:00,55.65,55.74,55.53,55.74,59800.0,38.7548,38.8175,38.6712,38.8175,59800.0
2008-07-31 13:10:00,55.74,55.88,55.67,55.82,24100.0,38.8175,38.915,38.7687,38.8732,24100.0
2008-07-31 13:15:00,55.79,55.97,55.78,55.97,13700.0,38.8523,38.9776,38.8453,38.9776,13700.0
2008-07-31 13:20:00,55.97,55.97,55.73,55.73,20100.0,38.9776,38.9776,38.8105,38.8105,20100.0
2008-07-31 13:25:00,55.73,55.84,55.71,55.8,13800.0,38.8105,38.8871,38.7966,38.8592,13800.0
2008-07-31 13:30:00,55.8,55.91,55.77,55.84,10800.0,38.8592,38.9358,38.8383,38.8871,10800.0
2008-07-31 13:35:00,55.87,55.88,55.77,55.81,11700.0,38.908,38.915,38.8383,38.8662,11700.0
2008-07-31 13:40:00,55.8,55.9,55.74,55.9,31200.0,38.8592,38.9289,38.8175,38.9289,31200.0
2008-07-31 13:45:00,55.92,55.93,55.72,55.74,13700.0,38.9428,38.9498,38.8035,38.8175,13700.0
2008-07-31 13:50:00,55.72,55.75,55.65,55.65,13400.0,38.8035,38.8244,38.7548,38.7548,13400.0
2008-07-31 13:55:00,55.64,55.65,55.51,55.51,18500.0,38.7478,38.7548,38.6573,38.6573,18500.0
2008-07-31 14:00:00,55.53,55.56,55.38,55.39,7800.0,38.6712,38.6921,38.5668,38.5737,7800.0
2008-07-31 14:05:00,55.39,55.52,55.39,55.52,17200.0,38.5737,38.6642,38.5737,38.6642,17200.0
2008-07-31 14:10:00,55.49,55.51,55.33,55.51,21300.0,38.6434,38.6573,38.5319,38.6573,21300.0
2008-07-31 14:15:00,55.54,55.93,55.54,55.87,12300.0,38.6782,38.9498,38.6782,38.908,12300.0
2008-07-31 14:20:00,55.88,55.92,55.72,55.74,25900.0,38.915,38.9428,38.8035,38.8175,25900.0
2008-07-31 14:25:00,55.7,55.72,55.54,55.58,8600.0,38.7896,38.8035,38.6782,38.706,8600.0
2008-07-31 14:30:00,55.58,55.95,55.57,55.87,14100.0,38.706,38.9637,38.6991,38.908,14100.0
2008-07-31 14:35:00,55.91,56.1,55.77,56.1,20000.0,38.9358,39.0682,38.8383,39.0682,20000.0
2008-07-31 14:40:00,56.07,56.09,55.96,55.97,13600.0,39.0473,39.0612,38.9707,38.9776,13600.0
2008-07-31 14:45:00,56.01,56.01,55.78,55.92,16200.0,39.0055,39.0055,38.8453,38.9428,16200.0
2008-07-31 14:50:00,55.92,55.96,55.78,55.79,16100.0,38.9428,38.9707,38.8453,38.8523,16100.0
2008-07-31 14:55:00,55.81,56.07,55.75,55.94,38800.0,38.8662,39.0473,38.8244,38.9567,38800.0
2008-07-31 15:00:00,55.93,56.04,55.78,55.78,21700.0,38.9498,39.0264,38.8453,38.8453,21700.0
2008-07-31 15:05:00,55.77,55.87,55.76,55.87,16300.0,38.8383,38.908,38.8314,38.908,16300.0
2008-07-31 15:10:00,55.87,56.05,55.83,56.05,21700.0,38.908,39.0333,38.8801,39.0333,21700.0
2008-07-31 15:15:00,56.07,56.08,55.72,55.74,26400.0,39.0473,39.0542,38.8035,38.8175,26400.0
2008-07-31 15:20:00,55.7,55.77,55.55,55.59,16100.0,38.7896,38.8383,38.6851,38.713,16100.0
2008-07-31 15:25:00,55.59,55.84,55.56,55.78,20400.0,38.713,38.8871,38.6921,38.8453,20400.0
2008-07-31 15:30:00,55.74,55.74,55.5,55.63,33200.0,38.8175,38.8175,38.6503,38.7409,33200.0
2008-07-31 15:35:00,55.63,55.63,55.41,55.41,23900.0,38.7409,38.7409,38.5876,38.5876,23900.0
2008-07-31 15:40:00,55.39,55.56,55.29,55.31,58800.0,38.5737,38.6921,38.5041,38.518,58800.0
2008-07-31 15:45:00,55.32,55.4,55.16,55.2,49400.0,38.525,38.5807,38.4135,38.4414,49400.0
2008-07-31 15:50:00,55.19,55.29,54.97,54.97,47700.0,38.4344,38.5041,38.2812,38.2812,47700.0
2008-07-31 15:55:00,54.97,55.19,54.96,55.13,34100.0,38.2812,38.4344,38.2743,38.3927,34100.0
2008-08-01 09:30:00,55.29,55.62,55.01,55.06,13700.0,38.5041,38.7339,38.3091,38.3439,13700.0
2008-08-01 09:35:00,55.06,55.49,55.0,55.38,24500.0,38.3439,38.6434,38.3021,38.5668,24500.0
2008-08-01 09:40:00,55.4,55.47,55.15,55.22,49700.0,38.5807,38.6294,38.4066,38.4553,49700.0
2008-08-01 09:45:00,55.16,55.21,54.87,54.94,37600.0,38.4135,38.4484,38.2116,38.2603,37600.0
2008-08-01 09:50:00,54.97,54.98,54.51,54.88,41600.0,38.2812,38.2882,37.9609,38.2186,41600.0
2008-08-01 09:55:00,54.9,55.06,54.67,54.93,28300.0,38.2325,38.3439,38.0723,38.2534,28300.0
2008-08-01 10:00:00,54.91,55.21,54.55,54.67,58300.0,38.2394,38.4484,37.9887,38.0723,58300.0
2008-08-01 10:05:00,54.67,54.77,54.05,54.22,43200.0,38.0723,38.1419,37.6405,37.7589,43200.0
2008-08-01 10:10:00,54.33,54.81,54.29,54.81,25300.0,37.8355,38.1698,37.8077,38.1698,25300.0
2008-08-01 10:15:00,54.79,54.87,54.66,54.67,44400.0,38.1559,38.2116,38.0653,38.0723,44400.0
2008-08-01 10:20:00,54.67,54.71,54.29,54.29,39600.0,38.0723,38.1002,37.8077,37.8077,39600.0
2008-08-01 10:25:00,54.27,55.0,54.19,54.84,51500.0,37.7937,38.3021,37.738,38.1907,51500.0
2008-08-01 10:30:00,54.83,55.15,54.82,55.09,37500.0,38.1837,38.4066,38.1768,38.3648,37500.0
2008-08-01 10:35:00,55.11,55.5,54.96,55.48,44000.0,38.3787,38.6503,38.2743,38.6364,44000.0
2008-08-01 10:40:00,55.49,55.64,55.11,55.11,24500.0,38.6434,38.7478,38.3787,38.3787,24500.0
2008-08-01 10:45:00,55.11,55.5,54.98,55.44,21500.0,38.3787,38.6503,38.2882,38.6085,21500.0
2008-08-01 10:50:00,55.44,55.5,55.29,55.47,34700.0,38.6085,38.6503,38.5041,38.6294,34700.0
2008-08-01 10:55:00,55.44,55.66,55.37,55.62,33700.0,38.6085,38.7617,38.5598,38.7339,33700.0
2008-08-01 11:00:00,55.62,55.78,55.39,55.4,22800.0,38.7339,38.8453,38.5737,38.5807,22800.0
2008-08-01 11:05:00,55.41,55.48,55.35,55.4,25300.0,38.5876,38.6364,38.5459,38.5807,25300.0
2008-08-01 11:10:00,55.38,55.49,55.24,55.27,21100.0,38.5668,38.6434,38.4693,38.4901,21100.0
2008-08-01 11:15:00,55.25,55.48,55.1,55.48,23400.0,38.4762,38.6364,38.3718,38.6364,23400.0
2008-08-01 11:20:00,55.49,55.52,55.35,55.47,31900.0,38.6434,38.6642,38.5459,38.6294,31900.0
2008-08-01 11:25:00,55.47,55.95,55.45,55.85,20300.0,38.6294,38.9637,38.6155,38.8941,20300.0
2008-08-01 11:30:00,55.83,56.16,55.83,56.12,26100.0,38.8801,39.1099,38.8801,39.0821,26100.0
2008-08-01 11:35:00,56.16,56.16,55.91,56.07,24900.0,39.1099,39.1099,38.9358,39.0473,24900.0
2008-08-01 11:40:00,56.04,56.06,55.8,55.88,13600.0,39.0264,39.0403,38.8592,38.915,13600.0
2008-08-01 11:45:00,55.87,55.88,55.62,55.72,8000.0,38.908,38.915,38.7339,38.8035,8000.0
2008-08-01 11:50:00,55.72,55.72,55.42,55.55,13500.0,38.8035,38.8035,38.5946,38.6851,13500.0
2008-08-01 11:55:00,55.56,55.68,55.55,55.62,20600.0,38.6921,38.7757,38.6851,38.7339,20600.0
2008-08-01 12:00:00,55.63,55.63,55.3,55.36,35400.0,38.7409,38.7409,38.511,38.5528,35400.0
2008-08-01 12:05:00,55.4,55.59,55.35,55.59,16600.0,38.5807,38.713,38.5459,38.713,16600.0
2008-08-01 12:10:00,55.62,55.9,55.62,55.88,19300.0,38.7339,38.9289,38.7339,38.915,19300.0
2008-08-01 12:15:00,55.86,55.9,55.42,55.46,29400.0,38.901,38.9289,38.5946,38.6225,29400.0
2008-08-01 12:20:00,55.42,55.63,55.42,55.46,29900.0,38.5946,38.7409,38.5946,38.6225,29900.0
2008-08-01 12:25:00,55.48,55.48,55.17,55.21,40800.0,38.6364,38.6364,38.4205,38.4484,40800.0
2008-08-01 12:30:00,55.25,55.39,55.13,55.37,31900.0,38.4762,38.5737,38.3927,38.5598,31900.0
2008-08-01 12:35:00,55.37,55.55,55.33,55.38,20100.0,38.5598,38.6851,38.5319,38.5668,20100.0
2008-08-01 12:40:00,55.35,55.47,55.27,55.39,16200.0,38.5459,38.6294,38.4901,38.5737,16200.0
2008-08-01 12:45:00,55.36,55.47,55.36,55.42,4400.0,38.5528,38.6294,38.5528,38.5946,4400.0
2008-08-01 12:50:00,55.45,55.48,55.2,55.36,17900.0,38.6155,38.6364,38.4414,38.5528,17900.0
2008-08-01 12:55:00,55.37,55.47,55.29,55.33,64100.0,38.5598,38.6294,38.5041,38.5319,64100.0
2008-08-01 13:00:00,55.34,55.47,55.34,55.4,13200.0,38.5389,38.6294,38.5389,38.5807,13200.0
2008-08-01 13:05:00,55.4,55.42,55.28,55.34,6800.0,38.5807,38.5946,38.4971,38.5389,6800.0
2008-08-01 13:10:00,55.36,55.58,55.36,55.47,11300.0,38.5528,38.706,38.5528,38.6294,11300.0
2008-08-01 13:15:00,55.45,55.68,55.43,55.6,22700.0,38.6155,38.7757,38.6016,38.72,22700.0
2008-08-01 13:20:00,55.65,55.65,55.49,55.6,15600.0,38.7548,38.7548,38.6434,38.72,15600.0
2008-08-01 13:25:00,55.6,55.76,55.59,55.68,14500.0,38.72,38.8314,38.713,38.7757,14500.0
2008-08-01 13:30:00,55.68,55.77,55.32,55.45,27400.0,38.7757,38.8383,38.525,38.6155,27400.0
2008-08-01 13:35:00,55.46,55.62,55.39,55.62,10300.0,38.6225,38.7339,38.5737,38.7339,10300.0
2008-08-01 13:40:00,55.59,55.68,55.49,55.6,19100.0,38.713,38.7757,38.6434,38.72,19100.0
2008-08-01 13:45:00,55.59,55.74,55.44,55.68,24400.0,38.713,38.8175,38.6085,38.7757,24400.0
2008-08-01 13:50:00,55.69,55.78,55.6,55.61,16600.0,38.7826,38.8453,38.72,38.7269,16600.0
2008-08-01 13:55:00,55.6,55.67,55.48,55.5,22000.0,38.72,38.7687,38.6364,38.6503,22000.0
2008-08-01 14:00:00,55.52,55.67,55.26,55.34,40200.0,38.6642,38.7687,38.4832,38.5389,40200.0
2008-08-01 14:05:00,55.31,55.63,55.26,55.61,61100.0,38.518,38.7409,38.4832,38.7269,61100.0
2008-08-01 14:10:00,55.59,55.61,55.42,55.51,26000.0,38.713,38.7269,38.5946,38.6573,26000.0
2008-08-01 14:15:00,55.49,55.7,55.34,55.47,37900.0,38.6434,38.7896,38.5389,38.6294,37900.0
2008-08-01 14:20:00,55.45,55.58,55.4,55.42,13500.0,38.6155,38.706,38.5807,38.5946,13500.0
2008-08-01 14:25:00,55.43,55.59,55.43,55.47,12200.0,38.6016,38.713,38.6016,38.6294,12200.0
2008-08-01 14:30:00,55.49,55.6,55.39,55.59,11800.0,38.6434,38.72,38.5737,38.713,11800.0
2008-08-01 14:35:00,55.57,55.65,55.55,55.63,16500.0,38.6991,38.7548,38.6851,38.7409,16500.0
2008-08-01 14:40:00,55.61,55.64,55.42,55.59,37400.0,38.7269,38.7478,38.5946,38.713,37400.0
2008-08-01 14:45:00,55.58,55.64,55.45,55.59,25000.0,38.706,38.7478,38.6155,38.713,25000.0
2008-08-01 14:50:00,55.57,55.58,55.46,55.5,12200.0,38.6991,38.706,38.6225,38.6503,12200.0
2008-08-01 14:55:00,55.54,55.62,55.51,55.59,11700.0,38.6782,38.7339,38.6573,38.713,11700.0
2008-08-01 15:00:00,55.58,55.69,55.26,55.31,36800.0,38.706,38.7826,38.4832,38.518,36800.0
2008-08-01 15:05:00,55.34,55.43,55.2,55.33,37900.0,38.5389,38.6016,38.4414,38.5319,37900.0
2008-08-01 15:10:00,55.4,55.54,55.33,55.35,21900.0,38.5807,38.6782,38.5319,38.5459,21900.0
2008-08-01 15:15:00,55.35,55.55,55.35,55.5,72200.0,38.5459,38.6851,38.5459,38.6503,72200.0
2008-08-01 15:20:00,55.46,55.5,55.38,55.46,23200.0,38.6225,38.6503,38.5668,38.6225,23200.0
2008-08-01 15:25:00,55.47,55.56,55.4,55.46,41700.0,38.6294,38.6921,38.5807,38.6225,41700.0
2008-08-01 15:30:00,55.46,55.53,55.3,55.31,44700.0,38.6225,38.6712,38.511,38.518,44700.0
2008-08-01 15:35:00,55.32,55.56,55.31,55.53,35900.0,38.525,38.6921,38.518,38.6712,35900.0
2008-08-01 15:40:00,55.52,55.64,55.47,55.48,28300.0,38.6642,38.7478,38.6294,38.6364,28300.0
2008-08-01 15:45:00,55.47,55.5,55.31,55.41,38900.0,38.6294,38.6503,38.518,38.5876,38900.0
2008-08-01 15:50:00,55.42,55.43,55.25,55.33,31900.0,38.5946,38.6016,38.4762,38.5319,31900.0
2008-08-01 15:55:00,55.34,55.36,55.13,55.21,48100.0,38.5389,38.5528,38.3927,38.4484,48100.0
2008-08-04 09:30:00,55.06,55.24,54.39,54.57,118800.0,38.3439,38.4693,37.8773,38.0027,118800.0
2008-08-04 09:35:00,54.61,55.24,54.39,54.39,45800.0,38.0305,38.4693,37.8773,37.8773,45800.0
2008-08-04 09:40:00,54.46,55.1,54.4,55.09,60000.0,37.9261,38.3718,37.8843,38.3648,60000.0
2008-08-04 09:45:00,55.07,55.07,54.73,54.74,74000.0,38.3509,38.3509,38.1141,38.1211,74000.0
2008-08-04 09:50:00,54.71,54.76,54.52,54.54,27100.0,38.1002,38.135,37.9678,37.9818,27100.0
2008-08-04 09:55:00,54.54,54.67,54.4,54.43,58500.0,37.9818,38.0723,37.8843,37.9052,58500.0
2008-08-04 10:00:00,54.44,54.53,54.39,54.51,43100.0,37.9121,37.9748,37.8773,37.9609,43100.0
2008-08-04 10:05:00,54.51,54.55,54.33,54.36,32500.0,37.9609,37.9887,37.8355,37.8564,32500.0
2008-08-04 10:10:00,54.35,54.43,54.16,54.19,40600.0,37.8495,37.9052,37.7171,37.738,40600.0
2008-08-04 10:15:00,54.19,54.25,54.12,54.15,17400.0,37.738,37.7798,37.6893,37.7102,17400.0
2008-08-04 10:20:00,54.15,54.37,54.03,54.06,32400.0,37.7102,37.8634,37.6266,37.6475,32400.0
2008-08-04 10:25:00,54.05,54.25,54.04,54.21,21700.0,37.6405,37.7798,37.6336,37.752,21700.0
2008-08-04 10:30:00,54.21,54.35,54.17,54.32,15000.0,37.752,37.8495,37.7241,37.8286,15000.0
2008-08-04 10:35:00,54.29,54.36,54.16,54.2,14300.0,37.8077,37.8564,37.7171,37.745,14300.0
2008-08-04 10:40:00,54.2,54.33,54.06,54.09,20600.0,37.745,37.8355,37.6475,37.6684,20600.0
2008-08-04 10:45:00,54.05,54.07,53.81,53.91,39500.0,37.6405,37.6545,37.4734,37.543,39500.0
2008-08-04 10:50:00,53.91,54.01,53.82,53.83,38800.0,37.543,37.6127,37.4804,37.4873,38800.0
2008-08-04 10:55:00,53.84,53.94,53.81,53.88,12700.0,37.4943,37.5639,37.4734,37.5221,12700.0
2008-08-04 11:00:00,53.85,53.87,53.36,53.49,68900.0,37.5013,37.5152,37.16,37.2506,68900.0
2008-08-04 11:05:00,53.49,53.49,53.35,53.38,38000.0,37.2506,37.2506,37.1531,37.1739,38000.0
2008-08-04 11:10:00,53.41,53.68,53.17,53.28,97800.0,37.1948,37.3829,37.0277,37.1043,97800.0
2008-08-04 11:15:00,53.31,53.33,53.16,53.25,35900.0,37.1252,37.1391,37.0207,37.0834,35900.0
2008-08-04 11:20:00,53.25,53.41,53.11,53.41,28900.0,37.0834,37.1948,36.9859,37.1948,28900.0
2008-08-04 11:25:00,53.41,53.52,53.22,53.24,38600.0,37.1948,37.2714,37.0625,37.0765,38600.0
2008-08-04 11:30:00,53.25,53.76,53.23,53.69,51600.0,37.0834,37.4386,37.0695,37.3898,51600.0
2008-08-04 11:35:00,53.7,54.01,53.59,54.01,31600.0,37.3968,37.6127,37.3202,37.6127,31600.0
2008-08-04 11:40:00,54.04,54.41,54.0,54.34,76600.0,37.6336,37.8912,37.6057,37.8425,76600.0
2008-08-04 11:45:00,54.31,54.34,54.08,54.14,65100.0,37.8216,37.8425,37.6614,37.7032,65100.0
2008-08-04 11:50:00,54.12,54.33,54.12,54.27,63600.0,37.6893,37.8355,37.6893,37.7937,63600.0
2008-08-04 11:55:00,54.27,54.35,54.18,54.29,38200.0,37.7937,37.8495,37.7311,37.8077,38200.0
2008-08-04 12:00:00,54.27,54.28,54.18,54.23,22900.0,37.7937,37.8007,37.7311,37.7659,22900.0
2008-08-04 12:05:00,54.21,54.32,54.04,54.19,119900.0,37.752,37.8286,37.6336,37.738,119900.0
2008-08-04 12:10:00,54.17,54.45,54.14,54.23,41300.0,37.7241,37.9191,37.7032,37.7659,41300.0
2008-08-04 12:15:00,54.25,54.43,54.2,54.29,32700.0,37.7798,37.9052,37.745,37.8077,32700.0
2008-08-04 12:20:00,54.28,54.37,54.21,54.26,33400.0,37.8007,37.8634,37.752,37.7868,33400.0
2008-08-04 12:25:00,54.26,54.43,54.25,54.33,13900.0,37.7868,37.9052,37.7798,37.8355,13900.0
2008-08-04 12:30:00,54.31,54.4,54.23,54.4,40300.0,37.8216,37.8843,37.7659,37.8843,40300.0
2008-08-04 12:35:00,54.4,54.4,54.23,54.34,126600.0,37.8843,37.8843,37.7659,37.8425,126600.0
2008-08-04 12:40:00,54.33,54.34,54.12,54.14,35900.0,37.8355,37.8425,37.6893,37.7032,35900.0
2008-08-04 12:45:00,54.17,54.18,53.93,53.93,15000.0,37.7241,37.7311,37.557,37.557,15000.0
2008-08-04 12:50:00,53.96,53.97,53.9,53.95,6400.0,37.5779,37.5848,37.5361,37.5709,6400.0
2008-08-04 12:55:00,53.95,53.95,53.82,53.83,18000.0,37.5709,37.5709,37.4804,37.4873,18000.0
2008-08-04 13:00:00,53.87,53.89,53.81,53.89,15400.0,37.5152,37.5291,37.4734,37.5291,15400.0
2008-08-04 13:05:00,53.87,53.92,53.75,53.9,13700.0,37.5152,37.55,37.4316,37.5361,13700.0
2008-08-04 13:10:00,53.91,53.95,53.84,53.95,33200.0,37.543,37.5709,37.4943,37.5709,33200.0
2008-08-04 13:15:00,53.95,54.05,53.9,53.97,14600.0,37.5709,37.6405,37.5361,37.5848,14600.0
2008-08-04 13:20:00,53.99,53.99,53.75,53.95,20300.0,37.5988,37.5988,37.4316,37.5709,20300.0
2008-08-04 13:25:00,53.94,54.09,53.91,54.07,15500.0,37.5639,37.6684,37.543,37.6545,15500.0
2008-08-04 13:30:00,54.06,54.28,53.95,54.02,20500.0,37.6475,37.8007,37.5709,37.6196,20500.0
2008-08-04 13:35:00,54.02,54.13,53.98,54.13,4500.0,37.6196,37.6962,37.5918,37.6962,4500.0
2008-08-04 13:40:00,54.15,54.21,54.01,54.2,13800.0,37.7102,37.752,37.6127,37.745,13800.0
2008-08-04 13:45:00,54.2,54.31,54.11,54.29,13900.0,37.745,37.8216,37.6823,37.8077,13900.0
2008-08-04 13:50:00,54.28,54.32,54.12,54.12,13600.0,37.8007,37.8286,37.6893,37.6893,13600.0
2008-08-04 13:55:00,54.13,54.13,54.0,54.06,26300.0,37.6962,37.6962,37.6057,37.6475,26300.0
2008-08-04 14:00:00,54.05,54.2,53.95,54.19,21700.0,37.6405,37.745,37.5709,37.738,21700.0
2008-08-04 14:05:00,54.19,54.25,54.02,54.03,14600.0,37.738,37.7798,37.6196,37.6266,14600.0
2008-08-04 14:10:00,54.04,54.2,54.03,54.16,13300.0,37.6336,37.745,37.6266,37.7171,13300.0
2008-08-04 14:15:00,54.18,54.26,54.09,54.23,21100.0,37.7311,37.7868,37.6684,37.7659,21100.0
2008-08-04 14:20:00,54.25,54.34,54.2,54.29,45800.0,37.7798,37.8425,37.745,37.8077,45800.0
2008-08-04 14:25:00,54.3,54.42,54.0,54.42,78200.0,37.8146,37.8982,37.6057,37.8982,78200.0
2008-08-04 14:30:00,54.45,54.53,54.36,54.39,23000.0,37.9191,37.9748,37.8564,37.8773,23000.0
2008-08-04 14:35:00,54.4,54.51,54.35,54.42,11400.0,37.8843,37.9609,37.8495,37.8982,11400.0
2008-08-04 14:40:00,54.42,54.51,54.38,54.5,17200.0,37.8982,37.9609,37.8703,37.9539,17200.0
2008-08-04 14:45:00,54.52,54.65,54.51,54.56,22900.0,37.9678,38.0584,37.9609,37.9957,22900.0
2008-08-04 14:50:00,54.54,54.65,54.5,54.62,27500.0,37.9818,38.0584,37.9539,38.0375,27500.0
2008-08-04 14:55:00,54.62,54.65,54.55,54.57,18200.0,38.0375,38.0584,37.9887,38.0027,18200.0
2008-08-04 15:00:00,54.56,54.68,54.56,54.67,11500.0,37.9957,38.0793,37.9957,38.0723,11500.0
2008-08-04 15:05:00,54.66,54.66,54.49,54.59,23200.0,38.0653,38.0653,37.947,38.0166,23200.0
2008-08-04 15:10:00,54.57,54.61,54.52,54.57,14600.0,38.0027,38.0305,37.9678,38.0027,14600.0
2008-08-04 15:15:00,54.59,54.63,54.5,54.59,15000.0,38.0166,38.0445,37.9539,38.0166,15000.0
2008-08-04 15:20:00,54.54,54.55,54.4,54.5,18500.0,37.9818,37.9887,37.8843,37.9539,18500.0
2008-08-04 15:25:00,54.52,54.56,54.29,54.29,21400.0,37.9678,37.9957,37.8077,37.8077,21400.0
2008-08-04 15:30:00,54.3,54.49,54.21,54.48,23400.0,37.8146,37.947,37.752,37.94,23400.0
2008-08-04 15:35:00,54.49,54.56,54.35,54.47,35600.0,37.947,37.9957,37.8495,37.933,35600.0
2008-08-04 15:40:00,54.45,54.46,54.0,54.08,53200.0,37.9191,37.9261,37.6057,37.6614,53200.0
2008-08-04 15:45:00,54.09,54.36,54.01,54.29,60100.0,37.6684,37.8564,37.6127,37.8077,60100.0
2008-08-04 15:50:00,54.29,54.33,54.2,54.21,87800.0,37.8077,37.8355,37.745,37.752,87800.0
2008-08-04 15:55:00,54.19,54.29,54.13,54.19,57100.0,37.738,37.8077,37.6962,37.738,57100.0
2008-08-05 09:30:00,54.95,55.5,54.88,55.29,61500.0,38.2673,38.6503,38.2186,38.5041,61500.0
2008-08-05 09:35:00,55.26,55.38,54.88,54.96,169400.0,38.4832,38.5668,38.2186,38.2743,169400.0
2008-08-05 09:40:00,54.9,55.16,54.9,54.95,60500.0,38.2325,38.4135,38.2325,38.2673,60500.0
2008-08-05 09:45:00,54.95,55.03,54.58,54.72,74900.0,38.2673,38.323,38.0096,38.1071,74900.0
2008-08-05 09:50:00,54.75,54.85,54.44,54.8,76600.0,38.128,38.1977,37.9121,38.1628,76600.0
2008-08-05 09:55:00,54.76,54.93,54.53,54.75,98500.0,38.135,38.2534,37.9748,38.128,98500.0
2008-08-05 10:00:00,54.8,54.98,54.53,54.83,132100.0,38.1628,38.2882,37.9748,38.1837,132100.0
2008-08-05 10:05:00,54.83,54.9,54.52,54.72,105600.0,38.1837,38.2325,37.9678,38.1071,105600.0
2008-08-05 10:10:00,54.69,55.15,54.63,55.14,81200.0,38.0862,38.4066,38.0445,38.3996,81200.0
2008-08-05 10:15:00,55.15,55.16,54.88,55.0,71700.0,38.4066,38.4135,38.2186,38.3021,71700.0
2008-08-05 10:20:00,55.02,55.16,54.78,54.82,85300.0,38.316,38.4135,38.1489,38.1768,85300.0
2008-08-05 10:25:00,54.82,54.98,54.69,54.88,84200.0,38.1768,38.2882,38.0862,38.2186,84200.0
2008-08-05 10:30:00,54.89,55.05,54.75,54.83,110800.0,38.2255,38.3369,38.128,38.1837,110800.0
2008-08-05 10:35:00,54.83,55.02,54.83,54.92,49900.0,38.1837,38.316,38.1837,38.2464,49900.0
2008-08-05 10:40:00,54.94,54.95,54.58,54.61,75900.0,38.2603,38.2673,38.0096,38.0305,75900.0
2008-08-05 10:45:00,54.6,54.82,54.52,54.72,44700.0,38.0236,38.1768,37.9678,38.1071,44700.0
2008-08-05 10:50:00,54.73,54.93,54.65,54.74,71000.0,38.1141,38.2534,38.0584,38.1211,71000.0
2008-08-05 10:55:00,54.75,54.77,54.63,54.75,29800.0,38.128,38.1419,38.0445,38.128,29800.0
2008-08-05 11:00:00,54.78,54.87,54.7,54.87,23700.0,38.1489,38.2116,38.0932,38.2116,23700.0
2008-08-05 11:05:00,54.87,55.15,54.85,55.14,33700.0,38.2116,38.4066,38.1977,38.3996,33700.0
2008-08-05 11:10:00,55.13,55.16,55.04,55.16,28100.0,38.3927,38.4135,38.33,38.4135,28100.0
2008-08-05 11:15:00,55.19,55.24,55.14,55.19,21900.0,38.4344,38.4693,38.3996,38.4344,21900.0
2008-08-05 11:20:00,55.19,55.43,55.15,55.28,51500.0,38.4344,38.6016,38.4066,38.4971,51500.0
2008-08-05 11:25:00,55.27,55.36,55.17,55.35,19500.0,38.4901,38.5528,38.4205,38.5459,19500.0
2008-08-05 11:30:00,55.35,55.48,55.34,55.46,42900.0,38.5459,38.6364,38.5389,38.6225,42900.0
2008-08-05 11:35:00,55.48,55.65,55.45,55.58,25800.0,38.6364,38.7548,38.6155,38.706,25800.0
2008-08-05 11:40:00,55.59,55.66,55.43,55.62,36300.0,38.713,38.7617,38.6016,38.7339,36300.0
2008-08-05 11:45:00,55.62,55.82,55.6,55.76,24000.0,38.7339,38.8732,38.72,38.8314,24000.0
2008-08-05 11:50:00,55.78,55.98,55.76,55.98,40600.0,38.8453,38.9846,38.8314,38.9846,40600.0
2008-08-05 11:55:00,55.98,56.03,55.91,56.01,23400.0,38.9846,39.0194,38.9358,39.0055,23400.0
2008-08-05 12:00:00,56.01,56.06,55.9,55.94,26700.0,39.0055,39.0403,38.9289,38.9567,26700.0
2008-08-05 12:05:00,55.96,56.0,55.72,55.72,19300.0,38.9707,38.9985,38.8035,38.8035,19300.0
2008-08-05 12:10:00,55.74,55.77,55.56,55.56,29600.0,38.8175,38.8383,38.6921,38.6921,29600.0
2008-08-05 12:15:00,55.58,55.66,55.51,55.51,31600.0,38.706,38.7617,38.6573,38.6573,31600.0
2008-08-05 12:20:00,55.53,55.58,55.48,55.52,23800.0,38.6712,38.706,38.6364,38.6642,23800.0
2008-08-05 12:25:00,55.53,55.67,55.5,55.58,26800.0,38.6712,38.7687,38.6503,38.706,26800.0
2008-08-05 12:30:00,55.59,55.62,55.5,55.5,10100.0,38.713,38.7339,38.6503,38.6503,10100.0
2008-08-05 12:35:00,55.53,55.53,55.37,55.46,14500.0,38.6712,38.6712,38.5598,38.6225,14500.0
2008-08-05 12:40:00,55.46,55.46,55.15,55.15,13500.0,38.6225,38.6225,38.4066,38.4066,13500.0
2008-08-05 12:45:00,55.16,55.24,55.02,55.23,19200.0,38.4135,38.4693,38.316,38.4623,19200.0
2008-08-05 12:50:00,55.24,55.34,55.19,55.22,17200.0,38.4693,38.5389,38.4344,38.4553,17200.0
2008-08-05 12:55:00,55.23,55.26,55.13,55.24,10900.0,38.4623,38.4832,38.3927,38.4693,10900.0
2008-08-05 13:00:00,55.19,55.39,55.19,55.37,8300.0,38.4344,38.5737,38.4344,38.5598,8300.0
2008-08-05 13:05:00,55.38,55.43,55.28,55.33,7800.0,38.5668,38.6016,38.4971,38.5319,7800.0
2008-08-05 13:10:00,55.36,55.46,55.32,55.39,8300.0,38.5528,38.6225,38.525,38.5737,8300.0
2008-08-05 13:15:00,55.44,55.44,55.29,55.35,8100.0,38.6085,38.6085,38.5041,38.5459,8100.0
2008-08-05 13:20:00,55.35,55.51,55.31,55.5,14100.0,38.5459,38.6573,38.518,38.6503,14100.0
2008-08-05 13:25:00,55.51,55.56,55.45,55.48,22400.0,38.6573,38.6921,38.6155,38.6364,22400.0
2008-08-05 13:30:00,55.52,55.59,55.42,55.5,34900.0,38.6642,38.713,38.5946,38.6503,34900.0
2008-08-05 13:35:00,55.53,55.53,55.32,55.32,6600.0,38.6712,38.6712,38.525,38.525,6600.0
2008-08-05 13:40:00,55.34,55.51,55.32,55.45,13900.0,38.5389,38.6573,38.525,38.6155,13900.0
2008-08-05 13:45:00,55.48,55.58,55.46,55.54,11400.0,38.6364,38.706,38.6225,38.6782,11400.0
2008-08-05 13:50:00,55.56,55.64,55.51,55.57,15500.0,38.6921,38.7478,38.6573,38.6991,15500.0
2008-08-05 13:55:00,55.58,55.67,55.46,55.58,13500.0,38.706,38.7687,38.6225,38.706,13500.0
2008-08-05 14:00:00,55.6,55.61,55.46,55.61,12900.0,38.72,38.7269,38.6225,38.7269,12900.0
2008-08-05 14:05:00,55.61,55.82,55.5,55.66,19100.0,38.7269,38.8732,38.6503,38.7617,19100.0
2008-08-05 14:10:00,55.68,55.68,55.29,55.58,44800.0,38.7757,38.7757,38.5041,38.706,44800.0
2008-08-05 14:15:00,55.58,56.04,55.45,55.68,58700.0,38.706,39.0264,38.6155,38.7757,58700.0
2008-08-05 14:20:00,55.69,55.79,55.28,55.53,60100.0,38.7826,38.8523,38.4971,38.6712,60100.0
2008-08-05 14:25:00,55.55,55.98,55.39,55.96,42400.0,38.6851,38.9846,38.5737,38.9707,42400.0
2008-08-05 14:30:00,55.96,56.03,55.66,55.98,30500.0,38.9707,39.0194,38.7617,38.9846,30500.0
2008-08-05 14:35:00,55.99,56.06,55.9,55.97,29800.0,38.9916,39.0403,38.9289,38.9776,29800.0
2008-08-05 14:40:00,56.0,56.16,55.91,56.13,45100.0,38.9985,39.1099,38.9358,39.0891,45100.0
2008-08-05 14:45:00,56.14,56.42,56.12,56.34,45700.0,39.096,39.291,39.0821,39.2353,45700.0
2008-08-05 14:50:00,56.34,56.46,56.18,56.46,29900.0,39.2353,39.3189,39.1239,39.3189,29900.0
2008-08-05 14:55:00,56.46,56.46,55.6,56.0,45800.0,39.3189,39.3189,38.72,38.9985,45800.0
2008-08-05 15:00:00,56.03,56.28,55.99,56.26,48700.0,39.0194,39.1935,38.9916,39.1796,48700.0
2008-08-05 15:05:00,56.27,56.27,55.98,56.05,66300.0,39.1866,39.1866,38.9846,39.0333,66300.0
2008-08-05 15:10:00,56.04,56.12,55.99,56.1,45300.0,39.0264,39.0821,38.9916,39.0682,45300.0
2008-08-05 15:15:00,56.15,56.34,56.03,56.3,64200.0,39.103,39.2353,39.0194,39.2074,64200.0
2008-08-05 15:20:00,56.33,56.51,56.32,56.39,57600.0,39.2283,39.3537,39.2214,39.2701,57600.0
2008-08-05 15:25:00,56.4,56.46,56.24,56.43,61900.0,39.2771,39.3189,39.1657,39.298,61900.0
2008-08-05 15:30:00,56.44,56.49,56.23,56.23,53300.0,39.3049,39.3398,39.1587,39.1587,53300.0
2008-08-05 15:35:00,56.23,56.5,56.2,56.46,47900.0,39.1587,39.3467,39.1378,39.3189,47900.0
2008-08-05 15:40:00,56.44,56.73,56.44,56.72,90700.0,39.3049,39.5069,39.3049,39.4999,90700.0
2008-08-05 15:45:00,56.69,56.74,56.48,56.66,67200.0,39.479,39.5139,39.3328,39.4581,67200.0
2008-08-05 15:50:00,56.66,56.68,56.4,56.4,53500.0,39.4581,39.4721,39.2771,39.2771,53500.0
2008-08-05 15:55:00,56.4,56.55,56.37,56.5,60100.0,39.2771,39.3815,39.2562,39.3467,60100.0
2008-08-06 09:30:00,56.3,56.42,56.0,56.23,30900.0,39.2074,39.291,38.9985,39.1587,30900.0
2008-08-06 09:35:00,56.2,56.2,55.59,55.71,34400.0,39.1378,39.1378,38.713,38.7966,34400.0
2008-08-06 09:40:00,55.71,56.04,55.44,55.52,75800.0,38.7966,39.0264,38.6085,38.6642,75800.0
2008-08-06 09:45:00,55.58,55.66,55.24,55.34,26400.0,38.706,38.7617,38.4693,38.5389,26400.0
2008-08-06 09:50:00,55.31,55.6,55.2,55.34,37500.0,38.518,38.72,38.4414,38.5389,37500.0
2008-08-06 09:55:00,55.34,55.74,55.34,55.55,39000.0,38.5389,38.8175,38.5389,38.6851,39000.0
2008-08-06 10:00:00,55.55,55.55,55.23,55.31,81100.0,38.6851,38.6851,38.4623,38.518,81100.0
2008-08-06 10:05:00,55.33,55.36,55.19,55.25,44000.0,38.5319,38.5528,38.4344,38.4762,44000.0
2008-08-06 10:10:00,55.25,55.26,55.02,55.15,62200.0,38.4762,38.4832,38.316,38.4066,62200.0
2008-08-06 10:15:00,55.17,55.27,55.01,55.09,54800.0,38.4205,38.4901,38.3091,38.3648,54800.0
2008-08-06 10:20:00,55.08,55.1,54.85,54.94,34300.0,38.3578,38.3718,38.1977,38.2603,34300.0
2008-08-06 10:25:00,54.9,55.07,54.81,54.9,27800.0,38.2325,38.3509,38.1698,38.2325,27800.0
2008-08-06 10:30:00,54.91,55.01,54.64,54.91,38600.0,38.2394,38.3091,38.0514,38.2394,38600.0
2008-08-06 10:35:00,54.92,55.28,54.67,55.06,58500.0,38.2464,38.4971,38.0723,38.3439,58500.0
2008-08-06 10:40:00,55.03,55.03,54.56,54.6,35400.0,38.323,38.323,37.9957,38.0236,35400.0
2008-08-06 10:45:00,54.62,55.05,54.53,54.94,42100.0,38.0375,38.3369,37.9748,38.2603,42100.0
2008-08-06 10:50:00,54.96,55.0,54.73,54.73,27200.0,38.2743,38.3021,38.1141,38.1141,27200.0
2008-08-06 10:55:00,54.73,55.0,54.72,54.94,9800.0,38.1141,38.3021,38.1071,38.2603,9800.0
2008-08-06 11:00:00,54.9,54.96,54.71,54.94,18000.0,38.2325,38.2743,38.1002,38.2603,18000.0
2008-08-06 11:05:00,54.97,55.0,54.83,54.91,22100.0,38.2812,38.3021,38.1837,38.2394,22100.0
2008-08-06 11:10:00,54.9,55.17,54.89,55.1,22600.0,38.2325,38.4205,38.2255,38.3718,22600.0
2008-08-06 11:15:00,55.12,55.23,55.06,55.06,24200.0,38.3857,38.4623,38.3439,38.3439,24200.0
2008-08-06 11:20:00,55.07,55.33,54.99,55.2,22200.0,38.3509,38.5319,38.2952,38.4414,22200.0
2008-08-06 11:25:00,55.2,55.64,55.2,55.53,35400.0,38.4414,38.7478,38.4414,38.6712,35400.0
2008-08-06 11:30:00,55.5,55.68,55.35,55.54,29100.0,38.6503,38.7757,38.5459,38.6782,29100.0
2008-08-06 11:35:00,55.55,55.62,55.47,55.51,27300.0,38.6851,38.7339,38.6294,38.6573,27300.0
2008-08-06 11:40:00,55.48,55.52,55.37,55.52,15800.0,38.6364,38.6642,38.5598,38.6642,15800.0
2008-08-06 11:45:00,55.5,55.75,55.23,55.74,58400.0,38.6503,38.8244,38.4623,38.8175,58400.0
2008-08-06 11:50:00,55.74,55.75,55.29,55.34,20800.0,38.8175,38.8244,38.5041,38.5389,20800.0
2008-08-06 11:55:00,55.3,55.38,55.28,55.37,14000.0,38.511,38.5668,38.4971,38.5598,14000.0
2008-08-06 12:00:00,55.38,55.45,55.35,55.42,9100.0,38.5668,38.6155,38.5459,38.5946,9100.0
2008-08-06 12:05:00,55.42,55.56,55.3,55.37,15700.0,38.5946,38.6921,38.511,38.5598,15700.0
2008-08-06 12:10:00,55.38,55.41,55.14,55.18,29500.0,38.5668,38.5876,38.3996,38.4275,29500.0
2008-08-06 12:15:00,55.14,55.35,55.14,55.35,6600.0,38.3996,38.5459,38.3996,38.5459,6600.0
2008-08-06 12:20:00,55.37,55.54,55.34,55.54,10000.0,38.5598,38.6782,38.5389,38.6782,10000.0
2008-08-06 12:25:00,55.52,55.61,55.48,55.56,9500.0,38.6642,38.7269,38.6364,38.6921,9500.0
2008-08-06 12:30:00,55.59,55.63,55.33,55.4,48800.0,38.713,38.7409,38.5319,38.5807,48800.0
2008-08-06 12:35:00,55.4,55.55,55.34,55.55,8400.0,38.5807,38.6851,38.5389,38.6851,8400.0
2008-08-06 12:40:00,55.58,55.75,55.57,55.69,21200.0,38.706,38.8244,38.6991,38.7826,21200.0
2008-08-06 12:45:00,55.69,55.72,55.45,55.48,26300.0,38.7826,38.8035,38.6155,38.6364,26300.0
2008-08-06 12:50:00,55.44,55.45,55.21,55.33,30800.0,38.6085,38.6155,38.4484,38.5319,30800.0
2008-08-06 12:55:00,55.32,55.32,55.11,55.29,20300.0,38.525,38.525,38.3787,38.5041,20300.0
2008-08-06 13:00:00,55.3,55.32,55.14,55.32,8600.0,38.511,38.525,38.3996,38.525,8600.0
2008-08-06 13:05:00,55.29,55.51,55.29,55.5,14400.0,38.5041,38.6573,38.5041,38.6503,14400.0
2008-08-06 13:10:00,55.47,55.5,55.33,55.35,14100.0,38.6294,38.6503,38.5319,38.5459,14100.0
2008-08-06 13:15:00,55.38,55.59,55.38,55.43,17100.0,38.5668,38.713,38.5668,38.6016,17100.0
2008-08-06 13:20:00,55.45,55.54,55.31,55.52,9600.0,38.6155,38.6782,38.518,38.6642,9600.0
2008-08-06 13:25:00,55.52,55.65,55.52,55.65,16700.0,38.6642,38.7548,38.6642,38.7548,16700.0
2008-08-06 13:30:00,55.65,55.79,55.61,55.74,71600.0,38.7548,38.8523,38.7269,38.8175,71600.0
2008-08-06 13:35:00,55.76,55.81,55.71,55.77,44700.0,38.8314,38.8662,38.7966,38.8383,44700.0
2008-08-06 13:40:00,55.77,55.81,55.67,55.72,31800.0,38.8383,38.8662,38.7687,38.8035,31800.0
2008-08-06 13:45:00,55.69,55.75,55.53,55.58,28300.0,38.7826,38.8244,38.6712,38.706,28300.0
2008-08-06 13:50:00,55.58,55.58,55.29,55.35,17400.0,38.706,38.706,38.5041,38.5459,17400.0
2008-08-06 13:55:00,55.39,55.61,55.36,55.61,16100.0,38.5737,38.7269,38.5528,38.7269,16100.0
2008-08-06 14:00:00,55.6,55.62,55.47,55.5,23600.0,38.72,38.7339,38.6294,38.6503,23600.0
2008-08-06 14:05:00,55.52,55.52,55.41,55.48,6900.0,38.6642,38.6642,38.5876,38.6364,6900.0
2008-08-06 14:10:00,55.48,55.67,55.48,55.65,12900.0,38.6364,38.7687,38.6364,38.7548,12900.0
2008-08-06 14:15:00,55.68,55.89,55.52,55.54,43800.0,38.7757,38.9219,38.6642,38.6782,43800.0
2008-08-06 14:20:00,55.55,55.75,55.49,55.62,63100.0,38.6851,38.8244,38.6434,38.7339,63100.0
2008-08-06 14:25:00,55.62,55.63,55.4,55.44,38100.0,38.7339,38.7409,38.5807,38.6085,38100.0
2008-08-06 14:30:00,55.43,55.7,55.41,55.65,17400.0,38.6016,38.7896,38.5876,38.7548,17400.0
2008-08-06 14:35:00,55.64,55.64,55.43,55.52,35000.0,38.7478,38.7478,38.6016,38.6642,35000.0
2008-08-06 14:40:00,55.51,55.78,55.48,55.71,11400.0,38.6573,38.8453,38.6364,38.7966,11400.0
2008-08-06 14:45:00,55.7,55.92,55.7,55.9,14400.0,38.7896,38.9428,38.7896,38.9289,14400.0
2008-08-06 14:50:00,55.94,55.99,55.85,55.85,13100.0,38.9567,38.9916,38.8941,38.8941,13100.0
2008-08-06 14:55:00,55.84,55.9,55.71,55.86,43400.0,38.8871,38.9289,38.7966,38.901,43400.0
2008-08-06 15:00:00,55.88,56.04,55.86,56.01,54300.0,38.915,39.0264,38.901,39.0055,54300.0
2008-08-06 15:05:00,56.01,56.06,55.87,55.88,34000.0,39.0055,39.0403,38.908,38.915,34000.0
2008-08-06 15:10:00,55.88,55.91,55.66,55.76,27600.0,38.915,38.9358,38.7617,38.8314,27600.0
2008-08-06 15:15:00,55.79,55.8,55.58,55.67,55200.0,38.8523,38.8592,38.706,38.7687,55200.0
2008-08-06 15:20:00,55.68,55.86,55.65,55.65,35200.0,38.7757,38.901,38.7548,38.7548,35200.0
2008-08-06 15:25:00,55.69,55.7,55.61,55.63,15000.0,38.7826,38.7896,38.7269,38.7409,15000.0
2008-08-06 15:30:00,55.62,55.63,55.51,55.58,23400.0,38.7339,38.7409,38.6573,38.706,23400.0
2008-08-06 15:35:00,55.6,55.66,55.51,55.6,32200.0,38.72,38.7617,38.6573,38.72,32200.0
2008-08-06 15:40:00,55.62,55.68,55.41,55.65,50900.0,38.7339,38.7757,38.5876,38.7548,50900.0
2008-08-06 15:45:00,55.65,55.75,55.53,55.64,58100.0,38.7548,38.8244,38.6712,38.7478,58100.0
2008-08-06 15:50:00,55.63,55.82,55.63,55.82,44900.0,38.7409,38.8732,38.7409,38.8732,44900.0
2008-08-06 15:55:00,55.83,55.94,55.62,55.67,116500.0,38.8801,38.9567,38.7339,38.7687,116500.0
2008-08-07 09:30:00,52.13,52.35,51.4,51.66,359000.0,36.3034,36.4567,35.7951,35.9761,359000.0
2008-08-07 09:35:00,51.63,52.15,51.1,51.1,339800.0,35.9552,36.3174,35.5862,35.5862,339800.0
2008-08-07 09:40:00,51.1,52.11,51.05,51.86,329000.0,35.5862,36.2895,35.5513,36.1154,329000.0
2008-08-07 09:45:00,51.85,52.14,51.66,51.86,299500.0,36.1085,36.3104,35.9761,36.1154,299500.0
2008-08-07 09:50:00,51.85,52.6,51.84,52.43,181600.0,36.1085,36.6308,36.1015,36.5124,181600.0
2008-08-07 09:55:00,52.49,52.72,51.6,51.69,300900.0,36.5541,36.7143,35.9344,35.997,300900.0
2008-08-07 10:00:00,51.69,51.82,51.32,51.5,181200.0,35.997,36.0876,35.7394,35.8647,181200.0
2008-08-07 10:05:00,51.5,51.6,51.27,51.29,172500.0,35.8647,35.9344,35.7045,35.7185,172500.0
2008-08-07 10:10:00,51.28,51.3,50.75,50.99,201300.0,35.7115,35.7254,35.3424,35.5095,201300.0
2008-08-07 10:15:00,50.99,51.02,50.84,51.0,153300.0,35.5095,35.5304,35.4051,35.5165,153300.0
2008-08-07 10:20:00,51.0,51.02,50.71,50.75,182700.0,35.5165,35.5304,35.3146,35.3424,182700.0
2008-08-07 10:25:00,50.75,50.75,50.37,50.64,202300.0,35.3424,35.3424,35.0778,35.2658,202300.0
2008-08-07 10:30:00,50.64,50.77,50.42,50.76,243400.0,35.2658,35.3563,35.1126,35.3494,243400.0
2008-08-07 10:35:00,50.77,51.0,50.65,50.84,228800.0,35.3563,35.5165,35.2728,35.4051,228800.0
2008-08-07 10:40:00,50.84,50.85,50.65,50.7,201300.0,35.4051,35.4121,35.2728,35.3076,201300.0
2008-08-07 10:45:00,50.69,50.95,50.36,50.47,162200.0,35.3006,35.4817,35.0708,35.1474,162200.0
2008-08-07 10:50:00,50.46,50.55,50.17,50.53,145800.0,35.1405,35.2031,34.9385,35.1892,145800.0
2008-08-07 10:55:00,50.52,50.54,50.46,50.5,172400.0,35.1822,35.1962,35.1405,35.1683,172400.0
2008-08-07 11:00:00,50.5,50.59,50.23,50.24,91400.0,35.1683,35.231,34.9803,34.9872,91400.0
2008-08-07 11:05:00,50.23,50.54,50.23,50.51,70700.0,34.9803,35.1962,34.9803,35.1753,70700.0
2008-08-07 11:10:00,50.51,50.52,50.35,50.49,64100.0,35.1753,35.1822,35.0638,35.1613,64100.0
2008-08-07 11:15:00,50.48,50.5,50.41,50.48,75600.0,35.1544,35.1683,35.1056,35.1544,75600.0
2008-08-07 11:20:00,50.48,50.56,50.43,50.46,221000.0,35.1544,35.2101,35.1196,35.1405,221000.0
2008-08-07 11:25:00,50.46,50.51,50.36,50.45,56500.0,35.1405,35.1753,35.0708,35.1335,56500.0
2008-08-07 11:30:00,50.44,50.5,50.36,50.5,27700.0,35.1265,35.1683,35.0708,35.1683,27700.0
2008-08-07 11:35:00,50.5,50.51,50.44,50.47,28100.0,35.1683,35.1753,35.1265,35.1474,28100.0
2008-08-07 11:40:00,50.46,50.52,50.45,50.51,49100.0,35.1405,35.1822,35.1335,35.1753,49100.0
2008-08-07 11:45:00,50.5,50.61,50.46,50.5,102900.0,35.1683,35.2449,35.1405,35.1683,102900.0
2008-08-07 11:50:00,50.53,50.62,50.44,50.53,98600.0,35.1892,35.2519,35.1265,35.1892,98600.0
2008-08-07 11:55:00,50.53,50.54,50.42,50.49,37600.0,35.1892,35.1962,35.1126,35.1613,37600.0
2008-08-07 12:00:00,50.5,50.5,50.33,50.48,73400.0,35.1683,35.1683,35.0499,35.1544,73400.0
2008-08-07 12:05:00,50.48,50.49,50.39,50.47,46500.0,35.1544,35.1613,35.0917,35.1474,46500.0
2008-08-07 12:10:00,50.48,50.55,50.45,50.54,68300.0,35.1544,35.2031,35.1335,35.1962,68300.0
2008-08-07 12:15:00,50.54,50.69,50.47,50.54,74400.0,35.1962,35.3006,35.1474,35.1962,74400.0
2008-08-07 12:20:00,50.53,50.53,50.47,50.52,36000.0,35.1892,35.1892,35.1474,35.1822,36000.0
2008-08-07 12:25:00,50.51,50.66,50.49,50.62,43200.0,35.1753,35.2797,35.1613,35.2519,43200.0
2008-08-07 12:30:00,50.62,50.67,50.45,50.54,69700.0,35.2519,35.2867,35.1335,35.1962,69700.0
2008-08-07 12:35:00,50.54,50.65,50.48,50.48,52200.0,35.1962,35.2728,35.1544,35.1544,52200.0
2008-08-07 12:40:00,50.51,50.51,50.12,50.14,88000.0,35.1753,35.1753,34.9037,34.9176,88000.0
2008-08-07 12:45:00,50.12,50.2,49.8,49.88,225100.0,34.9037,34.9594,34.6808,34.7365,225100.0
2008-08-07 12:50:00,49.87,49.88,49.29,49.48,223100.0,34.7296,34.7365,34.3257,34.458,223100.0
2008-08-07 12:55:00,49.48,49.56,49.31,49.43,138800.0,34.458,34.5137,34.3396,34.4232,138800.0
2008-08-07 13:00:00,49.45,49.59,49.38,49.44,82700.0,34.4371,34.5346,34.3883,34.4301,82700.0
2008-08-07 13:05:00,49.45,49.47,49.3,49.39,58400.0,34.4371,34.451,34.3326,34.3953,58400.0
2008-08-07 13:10:00,49.42,49.6,49.29,49.56,91800.0,34.4162,34.5415,34.3257,34.5137,91800.0
2008-08-07 13:15:00,49.56,49.78,49.54,49.73,92000.0,34.5137,34.6669,34.4998,34.6321,92000.0
2008-08-07 13:20:00,49.73,49.81,49.72,49.8,73900.0,34.6321,34.6878,34.6251,34.6808,73900.0
2008-08-07 13:25:00,49.79,49.97,49.75,49.94,52700.0,34.6739,34.7992,34.646,34.7783,52700.0
2008-08-07 13:30:00,49.94,50.16,49.85,49.94,107200.0,34.7783,34.9315,34.7156,34.7783,107200.0
2008-08-07 13:35:00,49.94,50.15,49.93,49.99,65500.0,34.7783,34.9246,34.7714,34.8131,65500.0
2008-08-07 13:40:00,50.0,50.05,49.88,49.97,69200.0,34.8201,34.8549,34.7365,34.7992,69200.0
2008-08-07 13:45:00,49.98,50.01,49.84,49.95,53500.0,34.8062,34.8271,34.7087,34.7853,53500.0
2008-08-07 13:50:00,49.96,50.01,49.91,49.96,24200.0,34.7923,34.8271,34.7574,34.7923,24200.0
2008-08-07 13:55:00,49.96,50.26,49.95,50.18,164600.0,34.7923,35.0012,34.7853,34.9455,164600.0
2008-08-07 14:00:00,50.17,50.31,50.15,50.2,83600.0,34.9385,35.036,34.9246,34.9594,83600.0
2008-08-07 14:05:00,50.22,50.29,50.07,50.13,92200.0,34.9733,35.0221,34.8689,34.9106,92200.0
2008-08-07 14:10:00,50.12,50.33,49.95,50.28,60000.0,34.9037,35.0499,34.7853,35.0151,60000.0
2008-08-07 14:15:00,50.29,50.29,50.11,50.16,45600.0,35.0221,35.0221,34.8967,34.9315,45600.0
2008-08-07 14:20:00,50.17,50.19,50.06,50.19,38100.0,34.9385,34.9524,34.8619,34.9524,38100.0
2008-08-07 14:25:00,50.19,50.36,50.18,50.31,63300.0,34.9524,35.0708,34.9455,35.036,63300.0
2008-08-07 14:30:00,50.31,50.39,50.3,50.39,29500.0,35.036,35.0917,35.029,35.0917,29500.0
2008-08-07 14:35:00,50.4,50.5,50.32,50.4,55400.0,35.0987,35.1683,35.043,35.0987,55400.0
2008-08-07 14:40:00,50.41,50.41,50.23,50.27,40000.0,35.1056,35.1056,34.9803,35.0081,40000.0
2008-08-07 14:45:00,50.28,50.28,50.01,50.1,41900.0,35.0151,35.0151,34.8271,34.8897,41900.0
2008-08-07 14:50:00,50.1,50.16,50.02,50.15,32800.0,34.8897,34.9315,34.834,34.9246,32800.0
2008-08-07 14:55:00,50.15,50.21,49.97,50.0,38800.0,34.9246,34.9664,34.7992,34.8201,38800.0
2008-08-07 15:00:00,50.01,50.18,49.87,50.0,85700.0,34.8271,34.9455,34.7296,34.8201,85700.0
2008-08-07 15:05:00,50.0,50.1,49.86,50.08,46000.0,34.8201,34.8897,34.7226,34.8758,46000.0
2008-08-07 15:10:00,50.08,50.1,49.94,50.04,43300.0,34.8758,34.8897,34.7783,34.848,43300.0
2008-08-07 15:15:00,50.06,50.12,49.98,49.99,71200.0,34.8619,34.9037,34.8062,34.8131,71200.0
2008-08-07 15:20:00,49.99,50.13,49.92,50.11,85300.0,34.8131,34.9106,34.7644,34.8967,85300.0
2008-08-07 15:25:00,50.12,50.19,49.94,49.98,50100.0,34.9037,34.9524,34.7783,34.8062,50100.0
2008-08-07 15:30:00,49.97,50.03,49.73,49.75,114800.0,34.7992,34.841,34.6321,34.646,114800.0
2008-08-07 15:35:00,49.75,49.78,49.52,49.58,141600.0,34.646,34.6669,34.4858,34.5276,141600.0
2008-08-07 15:40:00,49.59,49.85,49.52,49.68,152700.0,34.5346,34.7156,34.4858,34.5973,152700.0
2008-08-07 15:45:00,49.67,49.73,49.51,49.53,150600.0,34.5903,34.6321,34.4789,34.4928,150600.0
2008-08-07 15:50:00,49.53,49.75,49.48,49.75,136100.0,34.4928,34.646,34.458,34.646,136100.0
2008-08-07 15:55:00,49.75,49.79,49.56,49.78,212400.0,34.646,34.6739,34.5137,34.6669,212400.0
2008-08-08 09:30:00,50.1,50.53,48.76,48.99,145400.0,34.8897,35.1892,33.9566,34.1167,145400.0
2008-08-08 09:35:00,48.9,49.59,48.84,49.42,142800.0,34.0541,34.5346,34.0123,34.4162,142800.0
2008-08-08 09:40:00,49.42,49.55,48.84,49.04,121100.0,34.4162,34.5067,34.0123,34.1516,121100.0
2008-08-08 09:45:00,49.06,49.14,48.21,48.79,246700.0,34.1655,34.2212,33.5735,33.9775,246700.0
2008-08-08 09:50:00,48.84,49.14,48.35,48.79,140700.0,34.0123,34.2212,33.671,33.9775,140700.0
2008-08-08 09:55:00,48.8,48.87,48.3,48.38,149700.0,33.9844,34.0332,33.6362,33.6919,149700.0
2008-08-08 10:00:00,48.38,49.24,48.35,49.04,258500.0,33.6919,34.2908,33.671,34.1516,258500.0
2008-08-08 10:05:00,49.09,49.28,48.74,49.21,137000.0,34.1864,34.3187,33.9426,34.27,137000.0
2008-08-08 10:10:00,49.23,49.51,49.08,49.27,131000.0,34.2839,34.4789,34.1794,34.3117,131000.0
2008-08-08 10:15:00,49.26,49.52,48.88,49.16,93700.0,34.3048,34.4858,34.0401,34.2351,93700.0
2008-08-08 10:20:00,49.17,49.35,48.83,49.16,86800.0,34.2421,34.3674,34.0053,34.2351,86800.0
2008-08-08 10:25:00,49.17,49.32,48.99,49.31,123700.0,34.2421,34.3466,34.1167,34.3396,123700.0
2008-08-08 10:30:00,49.3,49.55,49.28,49.49,154700.0,34.3326,34.5067,34.3187,34.4649,154700.0
2008-08-08 10:35:00,49.51,49.7,49.39,49.49,357100.0,34.4789,34.6112,34.3953,34.4649,357100.0
2008-08-08 10:40:00,49.48,49.54,49.25,49.25,85800.0,34.458,34.4998,34.2978,34.2978,85800.0
2008-08-08 10:45:00,49.25,49.3,49.11,49.25,52000.0,34.2978,34.3326,34.2003,34.2978,52000.0
2008-08-08 10:50:00,49.24,49.28,49.1,49.1,123200.0,34.2908,34.3187,34.1933,34.1933,123200.0
2008-08-08 10:55:00,49.11,49.27,49.04,49.27,95200.0,34.2003,34.3117,34.1516,34.3117,95200.0
2008-08-08 11:00:00,49.3,49.47,49.3,49.42,93700.0,34.3326,34.451,34.3326,34.4162,93700.0
2008-08-08 11:05:00,49.42,49.42,49.21,49.4,65400.0,34.4162,34.4162,34.27,34.4023,65400.0
2008-08-08 11:10:00,49.4,49.66,49.36,49.57,48400.0,34.4023,34.5833,34.3744,34.5207,48400.0
2008-08-08 11:15:00,49.59,49.72,49.53,49.62,57500.0,34.5346,34.6251,34.4928,34.5555,57500.0
2008-08-08 11:20:00,49.67,49.7,49.59,49.66,44000.0,34.5903,34.6112,34.5346,34.5833,44000.0
2008-08-08 11:25:00,49.66,49.7,49.6,49.63,47300.0,34.5833,34.6112,34.5415,34.5624,47300.0
2008-08-08 11:30:00,49.6,49.81,49.58,49.78,52700.0,34.5415,34.6878,34.5276,34.6669,52700.0
2008-08-08 11:35:00,49.78,49.8,49.7,49.78,63300.0,34.6669,34.6808,34.6112,34.6669,63300.0
2008-08-08 11:40:00,49.78,49.9,49.77,49.85,96200.0,34.6669,34.7505,34.6599,34.7156,96200.0
2008-08-08 11:45:00,49.85,50.1,49.84,50.1,40000.0,34.7156,34.8897,34.7087,34.8897,40000.0
2008-08-08 11:50:00,50.12,50.5,50.04,50.47,69900.0,34.9037,35.1683,34.848,35.1474,69900.0
2008-08-08 11:55:00,50.47,50.6,50.26,50.31,138800.0,35.1474,35.2379,35.0012,35.036,138800.0
2008-08-08 12:00:00,50.3,50.36,50.16,50.18,56200.0,35.029,35.0708,34.9315,34.9455,56200.0
2008-08-08 12:05:00,50.2,50.21,50.0,50.03,31300.0,34.9594,34.9664,34.8201,34.841,31300.0
2008-08-08 12:10:00,50.02,50.19,50.02,50.17,33600.0,34.834,34.9524,34.834,34.9385,33600.0
2008-08-08 12:15:00,50.18,50.2,50.01,50.17,68600.0,34.9455,34.9594,34.8271,34.9385,68600.0
2008-08-08 12:20:00,50.17,50.17,50.03,50.1,38500.0,34.9385,34.9385,34.841,34.8897,38500.0
2008-08-08 12:25:00,50.1,50.15,50.06,50.08,48400.0,34.8897,34.9246,34.8619,34.8758,48400.0
2008-08-08 12:30:00,50.08,50.11,49.92,50.03,55600.0,34.8758,34.8967,34.7644,34.841,55600.0
2008-08-08 12:35:00,50.01,50.02,49.92,49.97,31000.0,34.8271,34.834,34.7644,34.7992,31000.0
2008-08-08 12:40:00,50.0,50.0,49.92,49.92,66900.0,34.8201,34.8201,34.7644,34.7644,66900.0
2008-08-08 12:45:00,49.92,50.0,49.91,49.95,31300.0,34.7644,34.8201,34.7574,34.7853,31300.0
2008-08-08 12:50:00,49.97,50.0,49.84,49.84,48700.0,34.7992,34.8201,34.7087,34.7087,48700.0
2008-08-08 12:55:00,49.83,49.9,49.8,49.84,30300.0,34.7017,34.7505,34.6808,34.7087,30300.0
2008-08-08 13:00:00,49.84,49.93,49.83,49.92,33100.0,34.7087,34.7714,34.7017,34.7644,33100.0
2008-08-08 13:05:00,49.93,50.01,49.91,49.96,26000.0,34.7714,34.8271,34.7574,34.7923,26000.0
2008-08-08 13:10:00,49.97,50.01,49.86,49.96,21400.0,34.7992,34.8271,34.7226,34.7923,21400.0
2008-08-08 13:15:00,49.93,50.01,49.87,49.91,23600.0,34.7714,34.8271,34.7296,34.7574,23600.0
2008-08-08 13:20:00,49.91,49.98,49.9,49.95,26100.0,34.7574,34.8062,34.7505,34.7853,26100.0
2008-08-08 13:25:00,49.95,50.06,49.89,50.05,45900.0,34.7853,34.8619,34.7435,34.8549,45900.0
2008-08-08 13:30:00,50.05,50.22,50.05,50.18,47800.0,34.8549,34.9733,34.8549,34.9455,47800.0
2008-08-08 13:35:00,50.18,50.18,50.03,50.14,28600.0,34.9455,34.9455,34.841,34.9176,28600.0
2008-08-08 13:40:00,50.15,50.34,50.13,50.18,46200.0,34.9246,35.0569,34.9106,34.9455,46200.0
2008-08-08 13:45:00,50.16,50.21,49.97,50.07,29200.0,34.9315,34.9664,34.7992,34.8689,29200.0
2008-08-08 13:50:00,50.09,50.2,49.99,49.99,30700.0,34.8828,34.9594,34.8131,34.8131,30700.0
2008-08-08 13:55:00,50.01,50.09,49.92,50.0,54400.0,34.8271,34.8828,34.7644,34.8201,54400.0
2008-08-08 14:00:00,49.99,50.12,49.96,50.02,29300.0,34.8131,34.9037,34.7923,34.834,29300.0
2008-08-08 14:05:00,50.03,50.11,49.97,50.07,38600.0,34.841,34.8967,34.7992,34.8689,38600.0
2008-08-08 14:10:00,50.06,50.1,49.93,50.06,31900.0,34.8619,34.8897,34.7714,34.8619,31900.0
2008-08-08 14:15:00,50.06,50.13,50.06,50.1,24900.0,34.8619,34.9106,34.8619,34.8897,24900.0
2008-08-08 14:20:00,50.1,50.2,50.08,50.13,56500.0,34.8897,34.9594,34.8758,34.9106,56500.0
2008-08-08 14:25:00,50.17,50.26,50.1,50.25,54100.0,34.9385,35.0012,34.8897,34.9942,54100.0
2008-08-08 14:30:00,50.26,50.3,50.0,50.16,42100.0,35.0012,35.029,34.8201,34.9315,42100.0
2008-08-08 14:35:00,50.16,50.23,50.13,50.19,36000.0,34.9315,34.9803,34.9106,34.9524,36000.0
2008-08-08 14:40:00,50.2,50.2,50.09,50.1,51500.0,34.9594,34.9594,34.8828,34.8897,51500.0
2008-08-08 14:45:00,50.1,50.18,50.06,50.15,58900.0,34.8897,34.9455,34.8619,34.9246,58900.0
2008-08-08 14:50:00,50.16,50.18,50.12,50.14,83600.0,34.9315,34.9455,34.9037,34.9176,83600.0
2008-08-08 14:55:00,50.15,50.3,50.13,50.28,53200.0,34.9246,35.029,34.9106,35.0151,53200.0
2008-08-08 15:00:00,50.3,50.51,50.29,50.48,51900.0,35.029,35.1753,35.0221,35.1544,51900.0
2008-08-08 15:05:00,50.48,50.52,50.35,50.44,71400.0,35.1544,35.1822,35.0638,35.1265,71400.0
2008-08-08 15:10:00,50.46,50.65,50.42,50.56,100700.0,35.1405,35.2728,35.1126,35.2101,100700.0
2008-08-08 15:15:00,50.57,50.57,50.19,50.25,106800.0,35.2171,35.2171,34.9524,34.9942,106800.0
2008-08-08 15:20:00,50.27,50.35,50.21,50.28,78500.0,35.0081,35.0638,34.9664,35.0151,78500.0
2008-08-08 15:25:00,50.28,50.31,50.18,50.19,61300.0,35.0151,35.036,34.9455,34.9524,61300.0
2008-08-08 15:30:00,50.21,50.32,50.1,50.31,80600.0,34.9664,35.043,34.8897,35.036,80600.0
2008-08-08 15:35:00,50.3,50.39,50.19,50.31,72600.0,35.029,35.0917,34.9524,35.036,72600.0
2008-08-08 15:40:00,50.3,50.47,50.26,50.46,83100.0,35.029,35.1474,35.0012,35.1405,83100.0
2008-08-08 15:45:00,50.47,50.64,50.44,50.52,153200.0,35.1474,35.2658,35.1265,35.1822,153200.0
2008-08-08 15:50:00,50.5,50.55,50.11,50.19,161000.0,35.1683,35.2031,34.8967,34.9524,161000.0
2008-08-08 15:55:00,50.2,50.35,50.17,50.35,97200.0,34.9594,35.0638,34.9385,35.0638,97200.0
2008-08-11 09:30:00,50.64,50.79,50.24,50.28,49700.0,35.2658,35.3703,34.9872,35.0151,49700.0
2008-08-11 09:35:00,50.3,50.86,50.3,50.85,32300.0,35.029,35.419,35.029,35.4121,32300.0
2008-08-11 09:40:00,50.87,51.07,50.79,51.05,56700.0,35.426,35.5653,35.3703,35.5513,56700.0
2008-08-11 09:45:00,51.05,51.4,51.03,51.16,77300.0,35.5513,35.7951,35.5374,35.6279,77300.0
2008-08-11 09:50:00,51.16,51.27,50.88,51.01,45000.0,35.6279,35.7045,35.4329,35.5235,45000.0
2008-08-11 09:55:00,51.01,51.68,51.01,51.67,65700.0,35.5235,35.9901,35.5235,35.9831,65700.0
2008-08-11 10:00:00,51.62,51.84,51.41,51.82,54600.0,35.9483,36.1015,35.802,36.0876,54600.0
2008-08-11 10:05:00,51.81,51.94,51.7,51.72,67900.0,36.0806,36.1711,36.004,36.0179,67900.0
2008-08-11 10:10:00,51.72,51.78,51.3,51.47,79200.0,36.0179,36.0597,35.7254,35.8438,79200.0
2008-08-11 10:15:00,51.47,51.64,51.36,51.55,52100.0,35.8438,35.9622,35.7672,35.8995,52100.0
2008-08-11 10:20:00,51.55,51.65,51.4,51.4,64100.0,35.8995,35.9692,35.7951,35.7951,64100.0
2008-08-11 10:25:00,51.46,51.53,51.32,51.42,60200.0,35.8369,35.8856,35.7394,35.809,60200.0
2008-08-11 10:30:00,51.4,51.64,51.39,51.44,26800.0,35.7951,35.9622,35.7881,35.8229,26800.0
2008-08-11 10:35:00,51.47,51.51,51.25,51.33,61600.0,35.8438,35.8717,35.6906,35.7463,61600.0
2008-08-11 10:40:00,51.36,51.68,51.32,51.64,25500.0,35.7672,35.9901,35.7394,35.9622,25500.0
2008-08-11 10:45:00,51.64,51.7,51.48,51.7,35500.0,35.9622,36.004,35.8508,36.004,35500.0
2008-08-11 10:50:00,51.68,51.88,51.59,51.62,70700.0,35.9901,36.1293,35.9274,35.9483,70700.0
2008-08-11 10:55:00,51.62,51.88,51.62,51.83,86100.0,35.9483,36.1293,35.9483,36.0945,86100.0
2008-08-11 11:00:00,51.83,51.88,51.8,51.87,54400.0,36.0945,36.1293,36.0736,36.1224,54400.0
2008-08-11 11:05:00,51.88,52.0,51.6,51.63,119600.0,36.1293,36.2129,35.9344,35.9552,119600.0
2008-08-11 11:10:00,51.64,51.94,51.63,51.88,207900.0,35.9622,36.1711,35.9552,36.1293,207900.0
2008-08-11 11:15:00,51.87,52.0,51.8,51.99,52700.0,36.1224,36.2129,36.0736,36.2059,52700.0
2008-08-11 11:20:00,52.0,52.0,51.62,51.64,60600.0,36.2129,36.2129,35.9483,35.9622,60600.0
2008-08-11 11:25:00,51.64,52.07,51.64,52.04,63600.0,35.9622,36.2617,35.9622,36.2408,63600.0
2008-08-11 11:30:00,52.05,52.15,51.96,52.09,43200.0,36.2477,36.3174,36.1851,36.2756,43200.0
2008-08-11 11:35:00,52.09,52.49,52.04,52.49,57500.0,36.2756,36.5541,36.2408,36.5541,57500.0
2008-08-11 11:40:00,52.48,52.5,52.34,52.48,60700.0,36.5472,36.5611,36.4497,36.5472,60700.0
2008-08-11 11:45:00,52.48,53.26,52.46,53.26,177000.0,36.5472,37.0904,36.5333,37.0904,177000.0
2008-08-11 11:50:00,53.26,53.47,53.13,53.44,88400.0,37.0904,37.2366,36.9998,37.2157,88400.0
2008-08-11 11:55:00,53.44,53.55,53.17,53.27,77700.0,37.2157,37.2923,37.0277,37.0973,77700.0
2008-08-11 12:00:00,53.27,53.62,53.27,53.46,90000.0,37.0973,37.3411,37.0973,37.2297,90000.0
2008-08-11 12:05:00,53.46,53.72,53.37,53.72,80700.0,37.2297,37.4107,37.167,37.4107,80700.0
2008-08-11 12:10:00,53.7,53.77,53.66,53.71,66200.0,37.3968,37.4455,37.3689,37.4038,66200.0
2008-08-11 12:15:00,53.71,53.94,53.67,53.86,61600.0,37.4038,37.5639,37.3759,37.5082,61600.0
2008-08-11 12:20:00,53.85,54.05,53.73,53.88,48900.0,37.5013,37.6405,37.4177,37.5221,48900.0
2008-08-11 12:25:00,53.91,54.03,53.88,53.95,37700.0,37.543,37.6266,37.5221,37.5709,37700.0
2008-08-11 12:30:00,53.94,54.08,53.81,53.98,40300.0,37.5639,37.6614,37.4734,37.5918,40300.0
2008-08-11 12:35:00,53.98,54.05,53.84,54.05,20900.0,37.5918,37.6405,37.4943,37.6405,20900.0
2008-08-11 12:40:00,54.05,54.22,53.95,54.09,43100.0,37.6405,37.7589,37.5709,37.6684,43100.0
2008-08-11 12:45:00,54.07,54.08,53.8,53.92,64600.0,37.6545,37.6614,37.4664,37.55,64600.0
2008-08-11 12:50:00,53.9,54.02,53.84,53.92,45200.0,37.5361,37.6196,37.4943,37.55,45200.0
2008-08-11 12:55:00,53.94,54.16,53.94,54.14,45400.0,37.5639,37.7171,37.5639,37.7032,45400.0
2008-08-11 13:00:00,54.13,54.13,53.8,53.94,40900.0,37.6962,37.6962,37.4664,37.5639,40900.0
2008-08-11 13:05:00,53.95,54.07,53.89,54.02,41600.0,37.5709,37.6545,37.5291,37.6196,41600.0
2008-08-11 13:10:00,54.03,54.26,53.96,54.18,36300.0,37.6266,37.7868,37.5779,37.7311,36300.0
2008-08-11 13:15:00,54.18,54.36,54.18,54.34,25700.0,37.7311,37.8564,37.7311,37.8425,25700.0
2008-08-11 13:20:00,54.33,54.61,54.3,54.59,37300.0,37.8355,38.0305,37.8146,38.0166,37300.0
2008-08-11 13:25:00,54.58,54.83,54.55,54.75,40700.0,38.0096,38.1837,37.9887,38.128,40700.0
2008-08-11 13:30:00,54.75,55.0,54.72,54.97,60200.0,38.128,38.3021,38.1071,38.2812,60200.0
2008-08-11 13:35:00,54.97,55.0,54.81,54.83,52100.0,38.2812,38.3021,38.1698,38.1837,52100.0
2008-08-11 13:40:00,54.84,54.88,54.56,54.65,53900.0,38.1907,38.2186,37.9957,38.0584,53900.0
2008-08-11 13:45:00,54.65,54.97,54.57,54.88,58600.0,38.0584,38.2812,38.0027,38.2186,58600.0
2008-08-11 13:50:00,54.88,55.0,54.78,54.88,45200.0,38.2186,38.3021,38.1489,38.2186,45200.0
2008-08-11 13:55:00,54.9,54.93,54.37,54.4,75400.0,38.2325,38.2534,37.8634,37.8843,75400.0
2008-08-11 14:00:00,54.47,54.62,54.29,54.62,67100.0,37.933,38.0375,37.8077,38.0375,67100.0
2008-08-11 14:05:00,54.63,54.69,54.49,54.51,41200.0,38.0445,38.0862,37.947,37.9609,41200.0
2008-08-11 14:10:00,54.53,54.6,54.14,54.18,41000.0,37.9748,38.0236,37.7032,37.7311,41000.0
2008-08-11 14:15:00,54.21,54.32,54.15,54.27,49100.0,37.752,37.8286,37.7102,37.7937,49100.0
2008-08-11 14:20:00,54.25,54.3,53.92,54.11,66200.0,37.7798,37.8146,37.55,37.6823,66200.0
2008-08-11 14:25:00,54.08,54.08,53.83,53.83,73100.0,37.6614,37.6614,37.4873,37.4873,73100.0
2008-08-11 14:30:00,53.86,53.94,53.7,53.7,47600.0,37.5082,37.5639,37.3968,37.3968,47600.0
2008-08-11 14:35:00,53.73,53.75,53.25,53.64,96000.0,37.4177,37.4316,37.0834,37.355,96000.0
2008-08-11 14:40:00,53.65,53.7,53.33,53.36,57600.0,37.362,37.3968,37.1391,37.16,57600.0
2008-08-11 14:45:00,53.37,53.6,53.33,53.44,54200.0,37.167,37.3272,37.1391,37.2157,54200.0
2008-08-11 14:50:00,53.44,53.5,52.96,53.01,84900.0,37.2157,37.2575,36.8815,36.9163,84900.0
2008-08-11 14:55:00,53.02,53.43,53.0,53.37,58900.0,36.9232,37.2088,36.9093,37.167,58900.0
2008-08-11 15:00:00,53.39,53.76,53.35,53.68,63000.0,37.1809,37.4386,37.1531,37.3829,63000.0
2008-08-11 15:05:00,53.68,53.73,53.44,53.44,136800.0,37.3829,37.4177,37.2157,37.2157,136800.0
2008-08-11 15:10:00,53.46,53.49,53.28,53.36,69800.0,37.2297,37.2506,37.1043,37.16,69800.0
2008-08-11 15:15:00,53.38,53.38,53.13,53.26,116900.0,37.1739,37.1739,36.9998,37.0904,116900.0
2008-08-11 15:20:00,53.26,53.31,53.12,53.27,112800.0,37.0904,37.1252,36.9929,37.0973,112800.0
2008-08-11 15:25:00,53.25,53.3,53.09,53.2,72900.0,37.0834,37.1182,36.972,37.0486,72900.0
2008-08-11 15:30:00,53.18,53.2,53.0,53.01,133500.0,37.0347,37.0486,36.9093,36.9163,133500.0
2008-08-11 15:35:00,53.02,53.32,52.96,53.21,127300.0,36.9232,37.1322,36.8815,37.0556,127300.0
2008-08-11 15:40:00,53.21,53.64,53.2,53.63,166600.0,37.0556,37.355,37.0486,37.348,166600.0
2008-08-11 15:45:00,53.63,53.75,53.33,53.73,148400.0,37.348,37.4316,37.1391,37.4177,148400.0
2008-08-11 15:50:00,53.76,54.04,53.62,54.04,261800.0,37.4386,37.6336,37.3411,37.6336,261800.0
2008-08-11 15:55:00,54.06,54.28,53.95,54.2,256200.0,37.6475,37.8007,37.5709,37.745,256200.0
2008-08-12 09:30:00,53.85,53.85,53.0,53.15,56000.0,37.5013,37.5013,36.9093,37.0138,56000.0
2008-08-12 09:35:00,53.11,53.96,53.1,53.65,68800.0,36.9859,37.5779,36.979,37.362,68800.0
2008-08-12 09:40:00,53.58,53.8,53.47,53.74,28900.0,37.3132,37.4664,37.2366,37.4247,28900.0
2008-08-12 09:45:00,53.77,53.97,53.06,53.17,83400.0,37.4455,37.5848,36.9511,37.0277,83400.0
2008-08-12 09:50:00,53.18,53.31,52.5,52.51,67300.0,37.0347,37.1252,36.5611,36.5681,67300.0
2008-08-12 09:55:00,52.5,53.05,52.5,53.0,63500.0,36.5611,36.9441,36.5611,36.9093,63500.0
2008-08-12 10:00:00,53.0,53.48,52.97,53.43,33300.0,36.9093,37.2436,36.8884,37.2088,33300.0
2008-08-12 10:05:00,53.43,53.57,53.16,53.17,29400.0,37.2088,37.3063,37.0207,37.0277,29400.0
2008-08-12 10:10:00,53.11,53.13,52.92,53.01,48600.0,36.9859,36.9998,36.8536,36.9163,48600.0
2008-08-12 10:15:00,53.04,53.1,52.94,52.97,49500.0,36.9372,36.979,36.8675,36.8884,49500.0
2008-08-12 10:20:00,52.96,53.23,52.95,53.17,28900.0,36.8815,37.0695,36.8745,37.0277,28900.0
2008-08-12 10:25:00,53.18,53.18,52.97,52.98,26700.0,37.0347,37.0347,36.8884,36.8954,26700.0
2008-08-12 10:30:00,52.98,53.06,52.85,52.98,37700.0,36.8954,36.9511,36.8049,36.8954,37700.0
2008-08-12 10:35:00,52.99,53.39,52.99,53.17,86700.0,36.9024,37.1809,36.9024,37.0277,86700.0
2008-08-12 10:40:00,53.2,53.2,52.99,53.13,27700.0,37.0486,37.0486,36.9024,36.9998,27700.0
2008-08-12 10:45:00,53.15,53.4,53.15,53.33,30700.0,37.0138,37.1879,37.0138,37.1391,30700.0
2008-08-12 10:50:00,53.33,53.36,53.08,53.17,13000.0,37.1391,37.16,36.965,37.0277,13000.0
2008-08-12 10:55:00,53.2,53.42,53.18,53.37,30700.0,37.0486,37.2018,37.0347,37.167,30700.0
2008-08-12 11:00:00,53.35,53.42,52.99,53.0,26100.0,37.1531,37.2018,36.9024,36.9093,26100.0
2008-08-12 11:05:00,53.01,53.3,52.99,53.19,83300.0,36.9163,37.1182,36.9024,37.0416,83300.0
2008-08-12 11:10:00,53.21,53.25,52.98,53.07,55800.0,37.0556,37.0834,36.8954,36.9581,55800.0
2008-08-12 11:15:00,53.07,53.11,52.97,52.99,64100.0,36.9581,36.9859,36.8884,36.9024,64100.0
2008-08-12 11:20:00,52.99,53.08,52.94,52.94,58800.0,36.9024,36.965,36.8675,36.8675,58800.0
2008-08-12 11:25:00,52.94,53.15,52.94,53.0,64300.0,36.8675,37.0138,36.8675,36.9093,64300.0
2008-08-12 11:30:00,53.02,53.04,52.88,52.97,48800.0,36.9232,36.9372,36.8257,36.8884,48800.0
2008-08-12 11:35:00,52.95,52.96,52.86,52.88,28400.0,36.8745,36.8815,36.8118,36.8257,28400.0
2008-08-12 11:40:00,52.86,53.01,52.81,52.98,41400.0,36.8118,36.9163,36.777,36.8954,41400.0
2008-08-12 11:45:00,53.0,53.04,52.76,52.76,70300.0,36.9093,36.9372,36.7422,36.7422,70300.0
2008-08-12 11:50:00,52.74,52.87,52.64,52.85,39700.0,36.7283,36.8188,36.6586,36.8049,39700.0
2008-08-12 11:55:00,52.86,52.88,52.66,52.72,22500.0,36.8118,36.8257,36.6725,36.7143,22500.0
2008-08-12 12:00:00,52.69,52.71,52.57,52.61,32000.0,36.6934,36.7074,36.6099,36.6377,32000.0
2008-08-12 12:05:00,52.62,52.72,52.59,52.6,21300.0,36.6447,36.7143,36.6238,36.6308,21300.0
2008-08-12 12:10:00,52.62,52.71,52.57,52.57,14200.0,36.6447,36.7074,36.6099,36.6099,14200.0
2008-08-12 12:15:00,52.61,52.77,52.59,52.69,27300.0,36.6377,36.7491,36.6238,36.6934,27300.0
2008-08-12 12:20:00,52.7,52.75,52.61,52.67,31900.0,36.7004,36.7352,36.6377,36.6795,31900.0
2008-08-12 12:25:00,52.69,52.79,52.55,52.56,27900.0,36.6934,36.7631,36.5959,36.6029,27900.0
2008-08-12 12:30:00,52.57,52.62,52.31,52.31,28700.0,36.6099,36.6447,36.4288,36.4288,28700.0
2008-08-12 12:35:00,52.32,52.49,52.19,52.38,42800.0,36.4358,36.5541,36.3452,36.4775,42800.0
2008-08-12 12:40:00,52.36,52.59,52.21,52.51,29100.0,36.4636,36.6238,36.3592,36.5681,29100.0
2008-08-12 12:45:00,52.53,52.63,52.51,52.52,19700.0,36.582,36.6516,36.5681,36.575,19700.0
2008-08-12 12:50:00,52.53,52.68,52.49,52.67,17400.0,36.582,36.6865,36.5541,36.6795,17400.0
2008-08-12 12:55:00,52.63,52.92,52.6,52.83,51500.0,36.6516,36.8536,36.6308,36.7909,51500.0
2008-08-12 13:00:00,52.8,52.86,52.65,52.68,26300.0,36.77,36.8118,36.6656,36.6865,26300.0
2008-08-12 13:05:00,52.67,52.7,52.49,52.69,34700.0,36.6795,36.7004,36.5541,36.6934,34700.0
2008-08-12 13:10:00,52.69,52.7,52.6,52.61,11200.0,36.6934,36.7004,36.6308,36.6377,11200.0
2008-08-12 13:15:00,52.6,52.63,52.5,52.55,16900.0,36.6308,36.6516,36.5611,36.5959,16900.0
2008-08-12 13:20:00,52.55,52.56,52.38,52.47,38700.0,36.5959,36.6029,36.4775,36.5402,38700.0
2008-08-12 13:25:00,52.44,52.66,52.44,52.59,19400.0,36.5193,36.6725,36.5193,36.6238,19400.0
2008-08-12 13:30:00,52.54,52.54,52.35,52.41,23900.0,36.589,36.589,36.4567,36.4984,23900.0
2008-08-12 13:35:00,52.41,52.41,52.31,52.31,36300.0,36.4984,36.4984,36.4288,36.4288,36300.0
2008-08-12 13:40:00,52.34,52.34,52.24,52.25,22500.0,36.4497,36.4497,36.38,36.387,22500.0
2008-08-12 13:45:00,52.28,52.33,52.12,52.12,29400.0,36.4079,36.4427,36.2965,36.2965,29400.0
2008-08-12 13:50:00,52.12,52.26,52.0,52.05,56200.0,36.2965,36.394,36.2129,36.2477,56200.0
2008-08-12 13:55:00,52.05,52.09,51.89,52.04,31400.0,36.2477,36.2756,36.1363,36.2408,31400.0
2008-08-12 14:00:00,52.03,52.25,52.02,52.04,36500.0,36.2338,36.387,36.2268,36.2408,36500.0
2008-08-12 14:05:00,52.07,52.19,51.92,51.95,15700.0,36.2617,36.3452,36.1572,36.1781,15700.0
2008-08-12 14:10:00,51.94,52.08,51.9,52.07,37300.0,36.1711,36.2686,36.1433,36.2617,37300.0
2008-08-12 14:15:00,52.07,52.13,51.99,52.12,12300.0,36.2617,36.3034,36.2059,36.2965,12300.0
2008-08-12 14:20:00,52.1,52.1,51.97,52.0,22500.0,36.2826,36.2826,36.192,36.2129,22500.0
2008-08-12 14:25:00,52.01,52.24,52.01,52.16,21300.0,36.2199,36.38,36.2199,36.3243,21300.0
2008-08-12 14:30:00,52.16,52.17,52.07,52.12,9100.0,36.3243,36.3313,36.2617,36.2965,9100.0
2008-08-12 14:35:00,52.13,52.19,52.07,52.15,24000.0,36.3034,36.3452,36.2617,36.3174,24000.0
2008-08-12 14:40:00,52.15,52.17,52.05,52.14,28500.0,36.3174,36.3313,36.2477,36.3104,28500.0
2008-08-12 14:45:00,52.14,52.2,52.1,52.19,23400.0,36.3104,36.3522,36.2826,36.3452,23400.0
2008-08-12 14:50:00,52.19,52.27,52.12,52.19,29100.0,36.3452,36.4009,36.2965,36.3452,29100.0
2008-08-12 14:55:00,52.2,52.32,51.92,51.97,51100.0,36.3522,36.4358,36.1572,36.192,51100.0
2008-08-12 15:00:00,51.95,52.01,51.77,52.0,75800.0,36.1781,36.2199,36.0527,36.2129,75800.0
2008-08-12 15:05:00,51.95,52.03,51.88,51.93,55200.0,36.1781,36.2338,36.1293,36.1642,55200.0
2008-08-12 15:10:00,51.91,52.07,51.76,51.87,95600.0,36.1502,36.2617,36.0458,36.1224,95600.0
2008-08-12 15:15:00,51.87,52.07,51.78,52.03,100000.0,36.1224,36.2617,36.0597,36.2338,100000.0
2008-08-12 15:20:00,52.03,52.07,51.9,52.07,63100.0,36.2338,36.2617,36.1433,36.2617,63100.0
2008-08-12 15:25:00,52.08,52.31,52.03,52.16,93300.0,36.2686,36.4288,36.2338,36.3243,93300.0
2008-08-12 15:30:00,52.17,52.3,51.92,51.95,83500.0,36.3313,36.4218,36.1572,36.1781,83500.0
2008-08-12 15:35:00,51.9,52.12,51.89,52.04,69900.0,36.1433,36.2965,36.1363,36.2408,69900.0
2008-08-12 15:40:00,52.02,52.18,51.95,52.09,74600.0,36.2268,36.3383,36.1781,36.2756,74600.0
2008-08-12 15:45:00,52.06,52.43,52.02,52.41,132100.0,36.2547,36.5124,36.2268,36.4984,132100.0
2008-08-12 15:50:00,52.41,52.47,52.34,52.4,112300.0,36.4984,36.5402,36.4497,36.4915,112300.0
2008-08-12 15:55:00,52.4,52.49,52.27,52.41,99200.0,36.4915,36.5541,36.4009,36.4984,99200.0
2008-08-13 09:30:00,52.29,52.29,51.24,51.81,64100.0,36.4149,36.4149,35.6836,36.0806,64100.0
2008-08-13 09:35:00,51.81,51.81,51.01,51.07,67600.0,36.0806,36.0806,35.5235,35.5653,67600.0
2008-08-13 09:40:00,51.09,51.29,50.62,51.17,89200.0,35.5792,35.7185,35.2519,35.6349,89200.0
2008-08-13 09:45:00,51.23,51.24,50.8,50.87,54900.0,35.6767,35.6836,35.3772,35.426,54900.0
2008-08-13 09:50:00,50.87,50.87,50.5,50.82,37100.0,35.426,35.426,35.1683,35.3912,37100.0
2008-08-13 09:55:00,50.85,51.32,50.84,51.32,28300.0,35.4121,35.7394,35.4051,35.7394,28300.0
2008-08-13 10:00:00,51.28,51.43,51.16,51.19,50100.0,35.7115,35.816,35.6279,35.6488,50100.0
2008-08-13 10:05:00,51.19,51.33,51.12,51.13,63600.0,35.6488,35.7463,35.6001,35.607,63600.0
2008-08-13 10:10:00,51.15,51.3,51.1,51.15,38400.0,35.621,35.7254,35.5862,35.621,38400.0
2008-08-13 10:15:00,51.15,51.27,51.04,51.23,23700.0,35.621,35.7045,35.5444,35.6767,23700.0
2008-08-13 10:20:00,51.23,51.31,51.02,51.31,52000.0,35.6767,35.7324,35.5304,35.7324,52000.0
2008-08-13 10:25:00,51.28,51.29,51.01,51.03,47000.0,35.7115,35.7185,35.5235,35.5374,47000.0
2008-08-13 10:30:00,51.01,51.03,50.77,50.77,42000.0,35.5235,35.5374,35.3563,35.3563,42000.0
2008-08-13 10:35:00,50.75,50.89,50.57,50.61,55800.0,35.3424,35.4399,35.2171,35.2449,55800.0
2008-08-13 10:40:00,50.61,50.8,50.61,50.71,49300.0,35.2449,35.3772,35.2449,35.3146,49300.0
2008-08-13 10:45:00,50.71,50.92,50.6,50.79,80900.0,35.3146,35.4608,35.2379,35.3703,80900.0
2008-08-13 10:50:00,50.81,50.9,50.7,50.79,25800.0,35.3842,35.4469,35.3076,35.3703,25800.0
2008-08-13 10:55:00,50.79,50.83,50.65,50.71,14100.0,35.3703,35.3981,35.2728,35.3146,14100.0
2008-08-13 11:00:00,50.72,50.81,50.6,50.69,31700.0,35.3215,35.3842,35.2379,35.3006,31700.0
2008-08-13 11:05:00,50.66,50.69,50.45,50.49,72300.0,35.2797,35.3006,35.1335,35.1613,72300.0
2008-08-13 11:10:00,50.5,50.57,50.43,50.48,27400.0,35.1683,35.2171,35.1196,35.1544,27400.0
2008-08-13 11:15:00,50.49,50.63,50.49,50.62,12000.0,35.1613,35.2588,35.1613,35.2519,12000.0
2008-08-13 11:20:00,50.64,50.66,50.5,50.55,17700.0,35.2658,35.2797,35.1683,35.2031,17700.0
2008-08-13 11:25:00,50.54,50.63,50.45,50.54,23800.0,35.1962,35.2588,35.1335,35.1962,23800.0
2008-08-13 11:30:00,50.54,50.56,50.42,50.47,18100.0,35.1962,35.2101,35.1126,35.1474,18100.0
2008-08-13 11:35:00,50.49,50.54,50.4,50.5,16800.0,35.1613,35.1962,35.0987,35.1683,16800.0
2008-08-13 11:40:00,50.5,50.5,50.26,50.39,18700.0,35.1683,35.1683,35.0012,35.0917,18700.0
2008-08-13 11:45:00,50.4,50.4,50.28,50.31,14900.0,35.0987,35.0987,35.0151,35.036,14900.0
2008-08-13 11:50:00,50.29,50.34,50.25,50.29,20000.0,35.0221,35.0569,34.9942,35.0221,20000.0
2008-08-13 11:55:00,50.28,50.28,50.17,50.25,32400.0,35.0151,35.0151,34.9385,34.9942,32400.0
2008-08-13 12:00:00,50.23,50.48,50.17,50.48,23100.0,34.9803,35.1544,34.9385,35.1544,23100.0
2008-08-13 12:05:00,50.46,50.53,50.17,50.17,22100.0,35.1405,35.1892,34.9385,34.9385,22100.0
2008-08-13 12:10:00,50.22,50.23,50.03,50.13,51700.0,34.9733,34.9803,34.841,34.9106,51700.0
2008-08-13 12:15:00,50.15,50.19,50.0,50.17,36800.0,34.9246,34.9524,34.8201,34.9385,36800.0
2008-08-13 12:20:00,50.17,50.27,50.03,50.24,27700.0,34.9385,35.0081,34.841,34.9872,27700.0
2008-08-13 12:25:00,50.25,50.27,50.15,50.25,18400.0,34.9942,35.0081,34.9246,34.9942,18400.0
2008-08-13 12:30:00,50.24,50.54,50.23,50.54,39500.0,34.9872,35.1962,34.9803,35.1962,39500.0
2008-08-13 12:35:00,50.52,50.61,50.51,50.56,21500.0,35.1822,35.2449,35.1753,35.2101,21500.0
2008-08-13 12:40:00,50.56,50.73,50.52,50.73,16300.0,35.2101,35.3285,35.1822,35.3285,16300.0
2008-08-13 12:45:00,50.74,50.79,50.6,50.66,26100.0,35.3354,35.3703,35.2379,35.2797,26100.0
2008-08-13 12:50:00,50.64,50.65,50.54,50.62,21800.0,35.2658,35.2728,35.1962,35.2519,21800.0
2008-08-13 12:55:00,50.6,50.88,50.57,50.83,45200.0,35.2379,35.4329,35.2171,35.3981,45200.0
2008-08-13 13:00:00,50.81,50.9,50.72,50.77,17200.0,35.3842,35.4469,35.3215,35.3563,17200.0
2008-08-13 13:05:00,50.74,50.75,50.63,50.66,19500.0,35.3354,35.3424,35.2588,35.2797,19500.0
2008-08-13 13:10:00,50.65,50.67,50.57,50.61,18400.0,35.2728,35.2867,35.2171,35.2449,18400.0
2008-08-13 13:15:00,50.6,50.78,50.54,50.74,32100.0,35.2379,35.3633,35.1962,35.3354,32100.0
2008-08-13 13:20:00,50.73,50.88,50.64,50.88,27100.0,35.3285,35.4329,35.2658,35.4329,27100.0
2008-08-13 13:25:00,50.88,51.06,50.83,50.9,54000.0,35.4329,35.5583,35.3981,35.4469,54000.0
2008-08-13 13:30:00,50.91,51.24,50.9,51.08,36800.0,35.4538,35.6836,35.4469,35.5722,36800.0
2008-08-13 13:35:00,51.04,51.33,51.0,51.28,23400.0,35.5444,35.7463,35.5165,35.7115,23400.0
2008-08-13 13:40:00,51.28,51.35,51.12,51.12,21100.0,35.7115,35.7603,35.6001,35.6001,21100.0
2008-08-13 13:45:00,51.11,51.12,50.82,50.84,27900.0,35.5931,35.6001,35.3912,35.4051,27900.0
2008-08-13 13:50:00,50.84,50.97,50.83,50.9,18500.0,35.4051,35.4956,35.3981,35.4469,18500.0
2008-08-13 13:55:00,50.91,51.18,50.91,51.06,10600.0,35.4538,35.6419,35.4538,35.5583,10600.0
2008-08-13 14:00:00,51.08,51.38,50.97,51.23,30200.0,35.5722,35.7811,35.4956,35.6767,30200.0
2008-08-13 14:05:00,51.22,51.24,51.09,51.21,25700.0,35.6697,35.6836,35.5792,35.6628,25700.0
2008-08-13 14:10:00,51.25,51.32,51.1,51.15,20200.0,35.6906,35.7394,35.5862,35.621,20200.0
2008-08-13 14:15:00,51.15,51.25,51.09,51.25,12600.0,35.621,35.6906,35.5792,35.6906,12600.0
2008-08-13 14:20:00,51.25,51.29,51.12,51.21,19700.0,35.6906,35.7185,35.6001,35.6628,19700.0
2008-08-13 14:25:00,51.22,51.3,51.12,51.18,18700.0,35.6697,35.7254,35.6001,35.6419,18700.0
2008-08-13 14:30:00,51.17,51.18,51.07,51.09,18600.0,35.6349,35.6419,35.5653,35.5792,18600.0
2008-08-13 14:35:00,51.09,51.17,51.06,51.13,18700.0,35.5792,35.6349,35.5583,35.607,18700.0
2008-08-13 14:40:00,51.13,51.45,51.13,51.43,24400.0,35.607,35.8299,35.607,35.816,24400.0
2008-08-13 14:45:00,51.46,51.48,51.3,51.3,23700.0,35.8369,35.8508,35.7254,35.7254,23700.0
2008-08-13 14:50:00,51.29,51.29,51.11,51.19,18800.0,35.7185,35.7185,35.5931,35.6488,18800.0
2008-08-13 14:55:00,51.19,51.51,51.19,51.48,25900.0,35.6488,35.8717,35.6488,35.8508,25900.0
2008-08-13 15:00:00,51.5,51.6,51.37,51.41,21500.0,35.8647,35.9344,35.7742,35.802,21500.0
2008-08-13 15:05:00,51.42,51.42,51.23,51.31,24500.0,35.809,35.809,35.6767,35.7324,24500.0
2008-08-13 15:10:00,51.31,51.53,51.3,51.52,37500.0,35.7324,35.8856,35.7254,35.8786,37500.0
2008-08-13 15:15:00,51.55,51.61,51.34,51.41,35300.0,35.8995,35.9413,35.7533,35.802,35300.0
2008-08-13 15:20:00,51.39,51.41,51.12,51.25,31400.0,35.7881,35.802,35.6001,35.6906,31400.0
2008-08-13 15:25:00,51.27,51.35,51.22,51.28,29100.0,35.7045,35.7603,35.6697,35.7115,29100.0
2008-08-13 15:30:00,51.25,51.32,51.07,51.23,39700.0,35.6906,35.7394,35.5653,35.6767,39700.0
2008-08-13 15:35:00,51.23,51.23,50.97,51.07,33200.0,35.6767,35.6767,35.4956,35.5653,33200.0
2008-08-13 15:40:00,51.07,51.13,50.84,51.0,36500.0,35.5653,35.607,35.4051,35.5165,36500.0
2008-08-13 15:45:00,50.97,51.07,50.92,50.98,34700.0,35.4956,35.5653,35.4608,35.5026,34700.0
2008-08-13 15:50:00,50.99,51.28,50.89,51.28,33800.0,35.5095,35.7115,35.4399,35.7115,33800.0
2008-08-13 15:55:00,51.24,51.32,51.08,51.19,49800.0,35.6836,35.7394,35.5722,35.6488,49800.0
2008-08-14 09:30:00,50.53,50.79,50.1,50.72,96000.0,35.1892,35.3703,34.8897,35.3215,96000.0
2008-08-14 09:35:00,50.7,51.52,50.69,51.52,60800.0,35.3076,35.8786,35.3006,35.8786,60800.0
2008-08-14 09:40:00,51.5,52.0,51.38,51.93,51100.0,35.8647,36.2129,35.7811,36.1642,51100.0
2008-08-14 09:45:00,51.9,51.9,51.24,51.24,47400.0,36.1433,36.1433,35.6836,35.6836,47400.0
2008-08-14 09:50:00,51.19,51.58,51.11,51.42,42000.0,35.6488,35.9204,35.5931,35.809,42000.0
2008-08-14 09:55:00,51.4,51.57,51.08,51.52,20500.0,35.7951,35.9135,35.5722,35.8786,20500.0
2008-08-14 10:00:00,51.52,51.71,51.36,51.36,26200.0,35.8786,36.011,35.7672,35.7672,26200.0
2008-08-14 10:05:00,51.35,51.56,51.21,51.43,24600.0,35.7603,35.9065,35.6628,35.816,24600.0
2008-08-14 10:10:00,51.39,51.52,51.18,51.24,32800.0,35.7881,35.8786,35.6419,35.6836,32800.0
2008-08-14 10:15:00,51.23,51.73,51.2,51.71,37600.0,35.6767,36.0249,35.6558,36.011,37600.0
2008-08-14 10:20:00,51.67,51.85,51.56,51.56,33600.0,35.9831,36.1085,35.9065,35.9065,33600.0
2008-08-14 10:25:00,51.62,52.14,51.6,52.08,75300.0,35.9483,36.3104,35.9344,36.2686,75300.0
2008-08-14 10:30:00,52.08,52.27,51.98,52.16,64600.0,36.2686,36.4009,36.199,36.3243,64600.0
2008-08-14 10:35:00,52.16,52.35,52.1,52.29,54700.0,36.3243,36.4567,36.2826,36.4149,54700.0
2008-08-14 10:40:00,52.3,52.41,52.15,52.4,42000.0,36.4218,36.4984,36.3174,36.4915,42000.0
2008-08-14 10:45:00,52.39,52.44,52.06,52.15,48900.0,36.4845,36.5193,36.2547,36.3174,48900.0
2008-08-14 10:50:00,52.15,52.27,52.15,52.17,23200.0,36.3174,36.4009,36.3174,36.3313,23200.0
2008-08-14 10:55:00,52.16,52.44,52.06,52.44,26800.0,36.3243,36.5193,36.2547,36.5193,26800.0
2008-08-14 11:00:00,52.41,52.47,52.3,52.45,43800.0,36.4984,36.5402,36.4218,36.5263,43800.0
2008-08-14 11:05:00,52.46,52.7,52.45,52.7,40500.0,36.5333,36.7004,36.5263,36.7004,40500.0
2008-08-14 11:10:00,52.7,52.8,52.62,52.65,34700.0,36.7004,36.77,36.6447,36.6656,34700.0
2008-08-14 11:15:00,52.64,52.97,52.63,52.93,37200.0,36.6586,36.8884,36.6516,36.8606,37200.0
2008-08-14 11:20:00,52.9,52.9,52.72,52.86,39200.0,36.8397,36.8397,36.7143,36.8118,39200.0
2008-08-14 11:25:00,52.85,53.03,52.82,53.0,41800.0,36.8049,36.9302,36.784,36.9093,41800.0
2008-08-14 11:30:00,53.0,53.06,52.98,52.99,36700.0,36.9093,36.9511,36.8954,36.9024,36700.0
2008-08-14 11:35:00,52.98,53.25,52.95,53.18,48800.0,36.8954,37.0834,36.8745,37.0347,48800.0
2008-08-14 11:40:00,53.19,53.23,53.02,53.14,25300.0,37.0416,37.0695,36.9232,37.0068,25300.0
2008-08-14 11:45:00,53.12,53.15,52.95,52.96,31300.0,36.9929,37.0138,36.8745,36.8815,31300.0
2008-08-14 11:50:00,52.95,53.0,52.75,52.76,36400.0,36.8745,36.9093,36.7352,36.7422,36400.0
2008-08-14 11:55:00,52.74,52.85,52.71,52.79,35000.0,36.7283,36.8049,36.7074,36.7631,35000.0
2008-08-14 12:00:00,52.79,52.89,52.75,52.82,21600.0,36.7631,36.8327,36.7352,36.784,21600.0
2008-08-14 12:05:00,52.81,53.09,52.78,53.02,29900.0,36.777,36.972,36.7561,36.9232,29900.0
2008-08-14 12:10:00,53.0,53.25,52.95,52.97,31100.0,36.9093,37.0834,36.8745,36.8884,31100.0
2008-08-14 12:15:00,52.97,53.24,52.97,53.21,34400.0,36.8884,37.0765,36.8884,37.0556,34400.0
2008-08-14 12:20:00,53.21,53.28,53.06,53.19,25500.0,37.0556,37.1043,36.9511,37.0416,25500.0
2008-08-14 12:25:00,53.19,53.28,53.16,53.26,17700.0,37.0416,37.1043,37.0207,37.0904,17700.0
2008-08-14 12:30:00,53.26,53.57,53.24,53.57,36300.0,37.0904,37.3063,37.0765,37.3063,36300.0
2008-08-14 12:35:00,53.57,53.69,53.34,53.45,56600.0,37.3063,37.3898,37.1461,37.2227,56600.0
2008-08-14 12:40:00,53.45,53.64,53.43,53.59,49500.0,37.2227,37.355,37.2088,37.3202,49500.0
2008-08-14 12:45:00,53.58,53.72,53.54,53.66,57100.0,37.3132,37.4107,37.2854,37.3689,57100.0
2008-08-14 12:50:00,53.65,53.66,53.46,53.46,35200.0,37.362,37.3689,37.2297,37.2297,35200.0
2008-08-14 12:55:00,53.47,53.5,53.17,53.3,21900.0,37.2366,37.2575,37.0277,37.1182,21900.0
2008-08-14 13:00:00,53.29,53.3,53.07,53.09,27600.0,37.1113,37.1182,36.9581,36.972,27600.0
2008-08-14 13:05:00,53.07,53.16,51.51,53.1,44400.0,36.9581,37.0207,35.8717,36.979,44400.0
2008-08-14 13:10:00,53.1,53.26,53.09,53.26,21100.0,36.979,37.0904,36.972,37.0904,21100.0
2008-08-14 13:15:00,53.24,53.31,53.18,53.18,18700.0,37.0765,37.1252,37.0347,37.0347,18700.0
2008-08-14 13:20:00,53.18,53.19,52.99,53.06,27500.0,37.0347,37.0416,36.9024,36.9511,27500.0
2008-08-14 13:25:00,53.07,53.1,52.89,52.91,33500.0,36.9581,36.979,36.8327,36.8466,33500.0
2008-08-14 13:30:00,52.91,52.98,52.87,52.96,33500.0,36.8466,36.8954,36.8188,36.8815,33500.0
2008-08-14 13:35:00,52.96,53.07,52.95,52.99,13500.0,36.8815,36.9581,36.8745,36.9024,13500.0
2008-08-14 13:40:00,52.99,53.19,52.99,52.99,26700.0,36.9024,37.0416,36.9024,36.9024,26700.0
2008-08-14 13:45:00,52.99,52.99,52.69,52.81,33000.0,36.9024,36.9024,36.6934,36.777,33000.0
2008-08-14 13:50:00,52.83,52.9,52.82,52.87,17400.0,36.7909,36.8397,36.784,36.8188,17400.0
2008-08-14 13:55:00,52.87,53.11,52.85,53.06,15900.0,36.8188,36.9859,36.8049,36.9511,15900.0
2008-08-14 14:00:00,53.08,53.09,52.94,52.94,34300.0,36.965,36.972,36.8675,36.8675,34300.0
2008-08-14 14:05:00,52.95,53.05,52.78,52.96,30900.0,36.8745,36.9441,36.7561,36.8815,30900.0
2008-08-14 14:10:00,53.0,53.0,52.89,52.94,19900.0,36.9093,36.9093,36.8327,36.8675,19900.0
2008-08-14 14:15:00,52.94,53.09,52.93,53.0,28500.0,36.8675,36.972,36.8606,36.9093,28500.0
2008-08-14 14:20:00,53.0,53.03,52.81,52.81,49300.0,36.9093,36.9302,36.777,36.777,49300.0
2008-08-14 14:25:00,52.81,53.0,52.77,52.91,48200.0,36.777,36.9093,36.7491,36.8466,48200.0
2008-08-14 14:30:00,52.91,53.09,52.88,52.93,38700.0,36.8466,36.972,36.8257,36.8606,38700.0
2008-08-14 14:35:00,52.94,53.0,52.82,52.82,41100.0,36.8675,36.9093,36.784,36.784,41100.0
2008-08-14 14:40:00,52.83,52.95,52.57,52.57,63200.0,36.7909,36.8745,36.6099,36.6099,63200.0
2008-08-14 14:45:00,52.59,52.64,52.49,52.58,30900.0,36.6238,36.6586,36.5541,36.6168,30900.0
2008-08-14 14:50:00,52.58,52.76,52.55,52.76,25700.0,36.6168,36.7422,36.5959,36.7422,25700.0
2008-08-14 14:55:00,52.77,52.78,52.52,52.53,22900.0,36.7491,36.7561,36.575,36.582,22900.0
2008-08-14 15:00:00,52.54,52.61,52.44,52.49,27200.0,36.589,36.6377,36.5193,36.5541,27200.0
2008-08-14 15:05:00,52.49,52.54,52.35,52.5,33600.0,36.5541,36.589,36.4567,36.5611,33600.0
2008-08-14 15:10:00,52.49,52.52,52.31,52.36,22600.0,36.5541,36.575,36.4288,36.4636,22600.0
2008-08-14 15:15:00,52.35,52.59,52.31,52.33,72100.0,36.4567,36.6238,36.4288,36.4427,72100.0
2008-08-14 15:20:00,52.32,52.38,52.27,52.27,93500.0,36.4358,36.4775,36.4009,36.4009,93500.0
2008-08-14 15:25:00,52.27,52.32,52.19,52.21,46100.0,36.4009,36.4358,36.3452,36.3592,46100.0
2008-08-14 15:30:00,52.21,52.47,52.11,52.35,97700.0,36.3592,36.5402,36.2895,36.4567,97700.0
2008-08-14 15:35:00,52.36,52.58,52.35,52.56,92700.0,36.4636,36.6168,36.4567,36.6029,92700.0
2008-08-14 15:40:00,52.56,52.68,52.45,52.53,76200.0,36.6029,36.6865,36.5263,36.582,76200.0
2008-08-14 15:45:00,52.53,52.53,52.3,52.38,67500.0,36.582,36.582,36.4218,36.4775,67500.0
2008-08-14 15:50:00,52.4,52.43,52.25,52.41,61100.0,36.4915,36.5124,36.387,36.4984,61100.0
2008-08-14 15:55:00,52.41,52.63,52.38,52.48,81100.0,36.4984,36.6516,36.4775,36.5472,81100.0
2008-08-15 09:30:00,52.12,53.67,51.89,53.3,514200.0,36.2965,37.3759,36.1363,37.1182,514200.0
2008-08-15 09:35:00,53.3,55.14,53.15,54.45,335700.0,37.1182,38.3996,37.0138,37.9191,335700.0
2008-08-15 09:40:00,54.45,54.69,54.14,54.19,155400.0,37.9191,38.0862,37.7032,37.738,155400.0
2008-08-15 09:45:00,54.2,54.42,53.91,54.3,147600.0,37.745,37.8982,37.543,37.8146,147600.0
2008-08-15 09:50:00,54.35,54.4,53.99,54.32,179100.0,37.8495,37.8843,37.5988,37.8286,179100.0
2008-08-15 09:55:00,54.33,55.1,54.22,55.03,256300.0,37.8355,38.3718,37.7589,38.323,256300.0
2008-08-15 10:00:00,55.05,55.25,54.29,54.44,198000.0,38.3369,38.4762,37.8077,37.9121,198000.0
2008-08-15 10:05:00,54.47,54.6,53.96,54.24,182900.0,37.933,38.0236,37.5779,37.7729,182900.0
2008-08-15 10:10:00,54.24,54.64,54.2,54.21,54200.0,37.7729,38.0514,37.745,37.752,54200.0
2008-08-15 10:15:00,54.26,54.61,54.15,54.4,109600.0,37.7868,38.0305,37.7102,37.8843,109600.0
2008-08-15 10:20:00,54.4,54.67,54.25,54.41,101900.0,37.8843,38.0723,37.7798,37.8912,101900.0
2008-08-15 10:25:00,54.41,54.55,54.09,54.14,43400.0,37.8912,37.9887,37.6684,37.7032,43400.0
2008-08-15 10:30:00,54.15,54.34,53.95,54.03,163000.0,37.7102,37.8425,37.5709,37.6266,163000.0
2008-08-15 10:35:00,54.03,54.09,53.85,53.9,101500.0,37.6266,37.6684,37.5013,37.5361,101500.0
2008-08-15 10:40:00,53.95,54.25,53.94,54.08,49100.0,37.5709,37.7798,37.5639,37.6614,49100.0
2008-08-15 10:45:00,54.09,54.37,54.03,54.19,31200.0,37.6684,37.8634,37.6266,37.738,31200.0
2008-08-15 10:50:00,54.18,54.4,53.99,53.99,44600.0,37.7311,37.8843,37.5988,37.5988,44600.0
2008-08-15 10:55:00,54.0,54.09,53.85,53.87,64500.0,37.6057,37.6684,37.5013,37.5152,64500.0
2008-08-15 11:00:00,53.92,54.1,53.67,54.07,142200.0,37.55,37.6754,37.3759,37.6545,142200.0
2008-08-15 11:05:00,54.05,54.06,53.84,53.9,42300.0,37.6405,37.6475,37.4943,37.5361,42300.0
2008-08-15 11:10:00,53.91,53.98,53.82,53.92,56200.0,37.543,37.5918,37.4804,37.55,56200.0
2008-08-15 11:15:00,53.93,53.98,53.79,53.81,93600.0,37.557,37.5918,37.4595,37.4734,93600.0
2008-08-15 11:20:00,53.8,53.9,53.67,53.74,42200.0,37.4664,37.5361,37.3759,37.4247,42200.0
2008-08-15 11:25:00,53.7,53.85,53.67,53.77,42400.0,37.3968,37.5013,37.3759,37.4455,42400.0
2008-08-15 11:30:00,53.79,53.85,53.67,53.75,103400.0,37.4595,37.5013,37.3759,37.4316,103400.0
2008-08-15 11:35:00,53.75,53.88,53.67,53.74,95900.0,37.4316,37.5221,37.3759,37.4247,95900.0
2008-08-15 11:40:00,53.74,53.75,53.52,53.61,80200.0,37.4247,37.4316,37.2714,37.3341,80200.0
2008-08-15 11:45:00,53.58,53.69,53.5,53.67,108400.0,37.3132,37.3898,37.2575,37.3759,108400.0
2008-08-15 11:50:00,53.63,53.67,53.46,53.55,54100.0,37.348,37.3759,37.2297,37.2923,54100.0
2008-08-15 11:55:00,53.53,53.53,52.79,53.13,154800.0,37.2784,37.2784,36.7631,36.9998,154800.0
2008-08-15 12:00:00,53.13,53.32,52.97,53.27,73700.0,36.9998,37.1322,36.8884,37.0973,73700.0
2008-08-15 12:05:00,53.26,53.46,53.22,53.3,41300.0,37.0904,37.2297,37.0625,37.1182,41300.0
2008-08-15 12:10:00,53.27,53.35,52.97,53.16,24300.0,37.0973,37.1531,36.8884,37.0207,24300.0
2008-08-15 12:15:00,53.16,53.21,53.0,53.17,26000.0,37.0207,37.0556,36.9093,37.0277,26000.0
2008-08-15 12:20:00,53.17,53.29,53.12,53.21,33400.0,37.0277,37.1113,36.9929,37.0556,33400.0
2008-08-15 12:25:00,53.17,53.24,53.0,53.1,49000.0,37.0277,37.0765,36.9093,36.979,49000.0
2008-08-15 12:30:00,53.1,53.2,52.94,52.94,78800.0,36.979,37.0486,36.8675,36.8675,78800.0
2008-08-15 12:35:00,52.97,53.2,52.96,53.15,19600.0,36.8884,37.0486,36.8815,37.0138,19600.0
2008-08-15 12:40:00,53.18,53.22,52.99,53.04,22800.0,37.0347,37.0625,36.9024,36.9372,22800.0
2008-08-15 12:45:00,53.04,53.16,53.04,53.13,12000.0,36.9372,37.0207,36.9372,36.9998,12000.0
2008-08-15 12:50:00,53.11,53.26,53.1,53.19,19700.0,36.9859,37.0904,36.979,37.0416,19700.0
2008-08-15 12:55:00,53.15,53.2,53.01,53.01,28200.0,37.0138,37.0486,36.9163,36.9163,28200.0
2008-08-15 13:00:00,53.04,53.16,53.0,53.03,32800.0,36.9372,37.0207,36.9093,36.9302,32800.0
2008-08-15 13:05:00,53.03,53.04,52.91,52.98,35500.0,36.9302,36.9372,36.8466,36.8954,35500.0
2008-08-15 13:10:00,52.99,53.01,52.87,52.97,51100.0,36.9024,36.9163,36.8188,36.8884,51100.0
2008-08-15 13:15:00,52.98,53.04,52.92,52.96,46400.0,36.8954,36.9372,36.8536,36.8815,46400.0
2008-08-15 13:20:00,52.97,53.0,52.87,52.88,29600.0,36.8884,36.9093,36.8188,36.8257,29600.0
2008-08-15 13:25:00,52.87,52.88,52.61,52.7,69400.0,36.8188,36.8257,36.6377,36.7004,69400.0
2008-08-15 13:30:00,52.68,52.73,52.62,52.66,27300.0,36.6865,36.7213,36.6447,36.6725,27300.0
2008-08-15 13:35:00,52.6,52.77,52.58,52.59,40600.0,36.6308,36.7491,36.6168,36.6238,40600.0
2008-08-15 13:40:00,52.59,52.76,52.58,52.76,29000.0,36.6238,36.7422,36.6168,36.7422,29000.0
2008-08-15 13:45:00,52.74,52.93,52.67,52.89,43400.0,36.7283,36.8606,36.6795,36.8327,43400.0
2008-08-15 13:50:00,52.88,52.92,52.81,52.81,34800.0,36.8257,36.8536,36.777,36.777,34800.0
2008-08-15 13:55:00,52.79,52.85,52.78,52.83,15200.0,36.7631,36.8049,36.7561,36.7909,15200.0
2008-08-15 14:00:00,52.82,52.87,52.77,52.78,29000.0,36.784,36.8188,36.7491,36.7561,29000.0
2008-08-15 14:05:00,52.78,52.79,52.7,52.74,29600.0,36.7561,36.7631,36.7004,36.7283,29600.0
2008-08-15 14:10:00,52.72,52.82,52.72,52.79,38800.0,36.7143,36.784,36.7143,36.7631,38800.0
2008-08-15 14:15:00,52.79,52.88,52.74,52.79,60900.0,36.7631,36.8257,36.7283,36.7631,60900.0
2008-08-15 14:20:00,52.78,52.85,52.6,52.61,55700.0,36.7561,36.8049,36.6308,36.6377,55700.0
2008-08-15 14:25:00,52.59,52.6,52.29,52.36,74300.0,36.6238,36.6308,36.4149,36.4636,74300.0
2008-08-15 14:30:00,52.37,52.44,52.3,52.3,45500.0,36.4706,36.5193,36.4218,36.4218,45500.0
2008-08-15 14:35:00,52.31,52.31,51.98,52.01,92300.0,36.4288,36.4288,36.199,36.2199,92300.0
2008-08-15 14:40:00,52.01,52.17,51.87,52.13,64900.0,36.2199,36.3313,36.1224,36.3034,64900.0
2008-08-15 14:45:00,52.12,52.2,52.1,52.19,20100.0,36.2965,36.3522,36.2826,36.3452,20100.0
2008-08-15 14:50:00,52.19,52.34,52.19,52.31,18900.0,36.3452,36.4497,36.3452,36.4288,18900.0
2008-08-15 14:55:00,52.32,52.48,52.31,52.39,34900.0,36.4358,36.5472,36.4288,36.4845,34900.0
2008-08-15 15:00:00,52.39,52.65,52.38,52.47,40100.0,36.4845,36.6656,36.4775,36.5402,40100.0
2008-08-15 15:05:00,52.49,52.55,52.33,52.41,31800.0,36.5541,36.5959,36.4427,36.4984,31800.0
2008-08-15 15:10:00,52.41,52.43,52.27,52.41,65000.0,36.4984,36.5124,36.4009,36.4984,65000.0
2008-08-15 15:15:00,52.39,52.43,52.32,52.35,53000.0,36.4845,36.5124,36.4358,36.4567,53000.0
2008-08-15 15:20:00,52.34,52.48,52.22,52.39,74500.0,36.4497,36.5472,36.3661,36.4845,74500.0
2008-08-15 15:25:00,52.38,52.53,52.36,52.38,78100.0,36.4775,36.582,36.4636,36.4775,78100.0
2008-08-15 15:30:00,52.39,52.39,52.17,52.17,75300.0,36.4845,36.4845,36.3313,36.3313,75300.0
2008-08-15 15:35:00,52.17,52.36,52.12,52.25,87700.0,36.3313,36.4636,36.2965,36.387,87700.0
2008-08-15 15:40:00,52.24,52.43,52.24,52.41,81300.0,36.38,36.5124,36.38,36.4984,81300.0
2008-08-15 15:45:00,52.43,52.64,52.37,52.47,119700.0,36.5124,36.6586,36.4706,36.5402,119700.0
2008-08-15 15:50:00,52.47,52.6,52.35,52.55,89200.0,36.5402,36.6308,36.4567,36.5959,89200.0
2008-08-15 15:55:00,52.54,52.58,52.48,52.53,79800.0,36.589,36.6168,36.5472,36.582,79800.0
2008-08-18 09:30:00,52.65,53.25,52.65,52.85,61800.0,36.6656,37.0834,36.6656,36.8049,61800.0
2008-08-18 09:35:00,52.87,52.97,52.61,52.87,46900.0,36.8188,36.8884,36.6377,36.8188,46900.0
2008-08-18 09:40:00,52.87,53.44,52.73,53.09,93200.0,36.8188,37.2157,36.7213,36.972,93200.0
2008-08-18 09:45:00,53.08,53.19,52.83,52.93,54400.0,36.965,37.0416,36.7909,36.8606,54400.0
2008-08-18 09:50:00,52.92,53.05,52.66,52.97,45800.0,36.8536,36.9441,36.6725,36.8884,45800.0
2008-08-18 09:55:00,52.95,53.1,52.65,52.91,45700.0,36.8745,36.979,36.6656,36.8466,45700.0
2008-08-18 10:00:00,52.93,52.93,52.53,52.58,57800.0,36.8606,36.8606,36.582,36.6168,57800.0
2008-08-18 10:05:00,52.58,52.86,52.47,52.52,75800.0,36.6168,36.8118,36.5402,36.575,75800.0
2008-08-18 10:10:00,52.52,52.77,52.34,52.61,54300.0,36.575,36.7491,36.4497,36.6377,54300.0
2008-08-18 10:15:00,52.61,52.78,52.33,52.38,43000.0,36.6377,36.7561,36.4427,36.4775,43000.0
2008-08-18 10:20:00,52.38,52.44,52.2,52.29,37100.0,36.4775,36.5193,36.3522,36.4149,37100.0
2008-08-18 10:25:00,52.26,52.59,52.26,52.49,34900.0,36.394,36.6238,36.394,36.5541,34900.0
2008-08-18 10:30:00,52.49,52.52,52.2,52.25,56300.0,36.5541,36.575,36.3522,36.387,56300.0
2008-08-18 10:35:00,52.25,52.46,52.24,52.3,33700.0,36.387,36.5333,36.38,36.4218,33700.0
2008-08-18 10:40:00,52.31,52.62,52.28,52.55,38300.0,36.4288,36.6447,36.4079,36.5959,38300.0
2008-08-18 10:45:00,52.58,52.58,52.3,52.42,27600.0,36.6168,36.6168,36.4218,36.5054,27600.0
2008-08-18 10:50:00,52.39,52.72,52.39,52.48,34100.0,36.4845,36.7143,36.4845,36.5472,34100.0
2008-08-18 10:55:00,52.47,52.6,52.38,52.49,31000.0,36.5402,36.6308,36.4775,36.5541,31000.0
2008-08-18 11:00:00,52.49,52.59,52.33,52.33,16200.0,36.5541,36.6238,36.4427,36.4427,16200.0
2008-08-18 11:05:00,52.33,52.62,52.29,52.53,30300.0,36.4427,36.6447,36.4149,36.582,30300.0
2008-08-18 11:10:00,52.49,52.71,52.47,52.56,41600.0,36.5541,36.7074,36.5402,36.6029,41600.0
2008-08-18 11:15:00,52.59,52.59,52.42,52.52,34000.0,36.6238,36.6238,36.5054,36.575,34000.0
2008-08-18 11:20:00,52.52,52.58,52.28,52.35,35500.0,36.575,36.6168,36.4079,36.4567,35500.0
2008-08-18 11:25:00,52.37,52.41,52.23,52.4,51200.0,36.4706,36.4984,36.3731,36.4915,51200.0
2008-08-18 11:30:00,52.4,52.4,52.27,52.27,23700.0,36.4915,36.4915,36.4009,36.4009,23700.0
2008-08-18 11:35:00,52.27,52.34,52.19,52.29,21900.0,36.4009,36.4497,36.3452,36.4149,21900.0
2008-08-18 11:40:00,52.28,52.3,52.03,52.07,22100.0,36.4079,36.4218,36.2338,36.2617,22100.0
2008-08-18 11:45:00,52.06,52.16,52.06,52.14,19400.0,36.2547,36.3243,36.2547,36.3104,19400.0
2008-08-18 11:50:00,52.14,52.32,52.13,52.25,15000.0,36.3104,36.4358,36.3034,36.387,15000.0
2008-08-18 11:55:00,52.24,52.24,51.96,51.96,16700.0,36.38,36.38,36.1851,36.1851,16700.0
2008-08-18 12:00:00,51.96,51.96,51.81,51.92,22700.0,36.1851,36.1851,36.0806,36.1572,22700.0
2008-08-18 12:05:00,51.9,51.9,51.7,51.82,36600.0,36.1433,36.1433,36.004,36.0876,36600.0
2008-08-18 12:10:00,51.82,51.93,51.79,51.93,20100.0,36.0876,36.1642,36.0667,36.1642,20100.0
2008-08-18 12:15:00,51.89,51.89,51.68,51.75,36300.0,36.1363,36.1363,35.9901,36.0388,36300.0
2008-08-18 12:20:00,51.72,51.77,51.54,51.66,36200.0,36.0179,36.0527,35.8926,35.9761,36200.0
2008-08-18 12:25:00,51.68,51.86,51.61,51.81,33900.0,35.9901,36.1154,35.9413,36.0806,33900.0
2008-08-18 12:30:00,51.82,51.85,51.68,51.8,19200.0,36.0876,36.1085,35.9901,36.0736,19200.0
2008-08-18 12:35:00,51.8,51.8,51.57,51.66,14400.0,36.0736,36.0736,35.9135,35.9761,14400.0
2008-08-18 12:40:00,51.66,51.66,51.44,51.55,23300.0,35.9761,35.9761,35.8229,35.8995,23300.0
2008-08-18 12:45:00,51.57,51.59,51.38,51.43,34700.0,35.9135,35.9274,35.7811,35.816,34700.0
2008-08-18 12:50:00,51.45,51.45,51.24,51.25,30600.0,35.8299,35.8299,35.6836,35.6906,30600.0
2008-08-18 12:55:00,51.26,51.36,51.23,51.31,21600.0,35.6976,35.7672,35.6767,35.7324,21600.0
2008-08-18 13:00:00,51.3,51.5,51.29,51.5,44900.0,35.7254,35.8647,35.7185,35.8647,44900.0
2008-08-18 13:05:00,51.48,51.53,51.39,51.48,25400.0,35.8508,35.8856,35.7881,35.8508,25400.0
2008-08-18 13:10:00,51.43,51.49,51.3,51.31,19400.0,35.816,35.8577,35.7254,35.7324,19400.0
2008-08-18 13:15:00,51.32,51.39,51.29,51.37,15700.0,35.7394,35.7881,35.7185,35.7742,15700.0
2008-08-18 13:20:00,51.4,51.64,51.39,51.6,21100.0,35.7951,35.9622,35.7881,35.9344,21100.0
2008-08-18 13:25:00,51.61,51.63,51.47,51.56,22600.0,35.9413,35.9552,35.8438,35.9065,22600.0
2008-08-18 13:30:00,51.55,51.57,51.43,51.52,29600.0,35.8995,35.9135,35.816,35.8786,29600.0
2008-08-18 13:35:00,51.54,51.54,51.46,51.46,19100.0,35.8926,35.8926,35.8369,35.8369,19100.0
2008-08-18 13:40:00,51.47,51.54,51.37,51.41,19800.0,35.8438,35.8926,35.7742,35.802,19800.0
2008-08-18 13:45:00,51.4,51.45,51.32,51.32,28600.0,35.7951,35.8299,35.7394,35.7394,28600.0
2008-08-18 13:50:00,51.32,51.48,51.31,51.33,19400.0,35.7394,35.8508,35.7324,35.7463,19400.0
2008-08-18 13:55:00,51.33,51.49,51.25,51.25,26300.0,35.7463,35.8577,35.6906,35.6906,26300.0
2008-08-18 14:00:00,51.22,51.31,51.18,51.22,24800.0,35.6697,35.7324,35.6419,35.6697,24800.0
2008-08-18 14:05:00,51.23,51.54,51.18,51.25,19500.0,35.6767,35.8926,35.6419,35.6906,19500.0
2008-08-18 14:10:00,51.25,51.36,51.2,51.25,19900.0,35.6906,35.7672,35.6558,35.6906,19900.0
2008-08-18 14:15:00,51.24,51.54,51.09,51.13,28000.0,35.6836,35.8926,35.5792,35.607,28000.0
2008-08-18 14:20:00,51.13,51.3,51.11,51.21,41200.0,35.607,35.7254,35.5931,35.6628,41200.0
2008-08-18 14:25:00,51.23,51.54,51.19,51.39,28600.0,35.6767,35.8926,35.6488,35.7881,28600.0
2008-08-18 14:30:00,51.38,51.39,51.2,51.22,22600.0,35.7811,35.7881,35.6558,35.6697,22600.0
2008-08-18 14:35:00,51.22,51.31,51.22,51.29,13800.0,35.6697,35.7324,35.6697,35.7185,13800.0
2008-08-18 14:40:00,51.28,51.34,51.24,51.34,18300.0,35.7115,35.7533,35.6836,35.7533,18300.0
2008-08-18 14:45:00,51.34,51.34,51.19,51.2,33300.0,35.7533,35.7533,35.6488,35.6558,33300.0
2008-08-18 14:50:00,51.21,51.22,51.06,51.08,24600.0,35.6628,35.6697,35.5583,35.5722,24600.0
2008-08-18 14:55:00,51.1,51.55,51.07,51.55,21000.0,35.5862,35.8995,35.5653,35.8995,21000.0
2008-08-18 15:00:00,51.15,51.15,50.97,50.97,42400.0,35.621,35.621,35.4956,35.4956,42400.0
2008-08-18 15:05:00,50.97,51.55,50.95,51.04,22500.0,35.4956,35.8995,35.4817,35.5444,22500.0
2008-08-18 15:10:00,51.04,51.55,51.03,51.19,35500.0,35.5444,35.8995,35.5374,35.6488,35500.0
2008-08-18 15:15:00,51.2,51.3,51.15,51.24,32700.0,35.6558,35.7254,35.621,35.6836,32700.0
2008-08-18 15:20:00,51.24,51.32,51.07,51.18,45100.0,35.6836,35.7394,35.5653,35.6419,45100.0
2008-08-18 15:25:00,51.21,51.3,51.03,51.03,36800.0,35.6628,35.7254,35.5374,35.5374,36800.0
2008-08-18 15:30:00,51.04,51.13,50.98,51.02,39000.0,35.5444,35.607,35.5026,35.5304,39000.0
2008-08-18 15:35:00,51.04,51.2,51.03,51.1,48100.0,35.5444,35.6558,35.5374,35.5862,48100.0
2008-08-18 15:40:00,51.1,51.2,51.01,51.2,78800.0,35.5862,35.6558,35.5235,35.6558,78800.0
2008-08-18 15:45:00,51.2,51.43,51.19,51.3,87400.0,35.6558,35.816,35.6488,35.7254,87400.0
2008-08-18 15:50:00,51.32,51.49,51.25,51.39,56900.0,35.7394,35.8577,35.6906,35.7881,56900.0
2008-08-18 15:55:00,51.38,51.53,51.37,51.44,52400.0,35.7811,35.8856,35.7742,35.8229,52400.0
2008-08-19 09:30:00,51.0,51.43,51.0,51.26,39300.0,35.5165,35.816,35.5165,35.6976,39300.0
2008-08-19 09:35:00,51.25,51.44,51.16,51.24,41100.0,35.6906,35.8229,35.6279,35.6836,41100.0
2008-08-19 09:40:00,51.24,51.36,51.1,51.29,46600.0,35.6836,35.7672,35.5862,35.7185,46600.0
2008-08-19 09:45:00,51.27,51.33,50.89,50.89,40300.0,35.7045,35.7463,35.4399,35.4399,40300.0
2008-08-19 09:50:00,50.87,50.92,50.64,50.86,93900.0,35.426,35.4608,35.2658,35.419,93900.0
2008-08-19 09:55:00,50.85,50.87,50.49,50.66,110200.0,35.4121,35.426,35.1613,35.2797,110200.0
2008-08-19 10:00:00,50.66,50.69,50.31,50.35,76700.0,35.2797,35.3006,35.036,35.0638,76700.0
2008-08-19 10:05:00,50.34,50.6,50.32,50.45,55600.0,35.0569,35.2379,35.043,35.1335,55600.0
2008-08-19 10:10:00,50.48,50.51,50.33,50.46,40100.0,35.1544,35.1753,35.0499,35.1405,40100.0
2008-08-19 10:15:00,50.48,50.71,50.44,50.56,47000.0,35.1544,35.3146,35.1265,35.2101,47000.0
2008-08-19 10:20:00,50.55,50.55,50.4,50.43,43300.0,35.2031,35.2031,35.0987,35.1196,43300.0
2008-08-19 10:25:00,50.43,50.55,50.37,50.51,44300.0,35.1196,35.2031,35.0778,35.1753,44300.0
2008-08-19 10:30:00,50.49,50.54,50.32,50.32,28500.0,35.1613,35.1962,35.043,35.043,28500.0
2008-08-19 10:35:00,50.32,50.41,50.25,50.3,33100.0,35.043,35.1056,34.9942,35.029,33100.0
2008-08-19 10:40:00,50.31,50.46,50.23,50.3,36100.0,35.036,35.1405,34.9803,35.029,36100.0
2008-08-19 10:45:00,50.3,50.42,50.27,50.39,73000.0,35.029,35.1126,35.0081,35.0917,73000.0
2008-08-19 10:50:00,50.4,50.4,50.06,50.07,60600.0,35.0987,35.0987,34.8619,34.8689,60600.0
2008-08-19 10:55:00,50.08,50.14,50.0,50.04,52700.0,34.8758,34.9176,34.8201,34.848,52700.0
2008-08-19 11:00:00,50.04,50.08,49.77,49.79,64400.0,34.848,34.8758,34.6599,34.6739,64400.0
2008-08-19 11:05:00,49.79,49.86,49.72,49.75,51100.0,34.6739,34.7226,34.6251,34.646,51100.0
2008-08-19 11:10:00,49.72,50.01,49.71,49.85,45900.0,34.6251,34.8271,34.6182,34.7156,45900.0
2008-08-19 11:15:00,49.85,49.94,49.84,49.9,43000.0,34.7156,34.7783,34.7087,34.7505,43000.0
2008-08-19 11:20:00,49.9,49.95,49.7,49.82,34700.0,34.7505,34.7853,34.6112,34.6948,34700.0
2008-08-19 11:25:00,49.81,49.88,49.77,49.82,21600.0,34.6878,34.7365,34.6599,34.6948,21600.0
2008-08-19 11:30:00,49.82,49.88,49.73,49.88,29900.0,34.6948,34.7365,34.6321,34.7365,29900.0
2008-08-19 11:35:00,49.88,49.95,49.77,49.87,22300.0,34.7365,34.7853,34.6599,34.7296,22300.0
2008-08-19 11:40:00,49.9,49.95,49.84,49.85,19600.0,34.7505,34.7853,34.7087,34.7156,19600.0
2008-08-19 11:45:00,49.84,49.85,49.66,49.7,43600.0,34.7087,34.7156,34.5833,34.6112,43600.0
2008-08-19 11:50:00,49.71,49.81,49.66,49.67,68100.0,34.6182,34.6878,34.5833,34.5903,68100.0
2008-08-19 11:55:00,49.68,49.72,49.42,49.43,55600.0,34.5973,34.6251,34.4162,34.4232,55600.0
2008-08-19 12:00:00,49.42,49.55,49.28,49.28,70300.0,34.4162,34.5067,34.3187,34.3187,70300.0
2008-08-19 12:05:00,49.28,49.32,49.15,49.15,69100.0,34.3187,34.3466,34.2282,34.2282,69100.0
2008-08-19 12:10:00,49.15,49.25,49.11,49.19,33400.0,34.2282,34.2978,34.2003,34.256,33400.0
2008-08-19 12:15:00,49.19,49.43,49.18,49.39,30300.0,34.256,34.4232,34.2491,34.3953,30300.0
2008-08-19 12:20:00,49.38,49.45,49.34,49.4,26300.0,34.3883,34.4371,34.3605,34.4023,26300.0
2008-08-19 12:25:00,49.39,49.39,49.24,49.36,38900.0,34.3953,34.3953,34.2908,34.3744,38900.0
2008-08-19 12:30:00,49.35,49.38,49.22,49.28,20800.0,34.3674,34.3883,34.2769,34.3187,20800.0
2008-08-19 12:35:00,49.27,49.36,49.16,49.27,33600.0,34.3117,34.3744,34.2351,34.3117,33600.0
2008-08-19 12:40:00,49.28,49.29,49.11,49.16,31300.0,34.3187,34.3257,34.2003,34.2351,31300.0
2008-08-19 12:45:00,49.14,49.41,49.1,49.4,45900.0,34.2212,34.4092,34.1933,34.4023,45900.0
2008-08-19 12:50:00,49.38,49.5,49.35,49.46,37300.0,34.3883,34.4719,34.3674,34.4441,37300.0
2008-08-19 12:55:00,49.46,49.51,49.4,49.43,31100.0,34.4441,34.4789,34.4023,34.4232,31100.0
2008-08-19 13:00:00,49.42,49.44,49.37,49.37,23200.0,34.4162,34.4301,34.3814,34.3814,23200.0
2008-08-19 13:05:00,49.37,49.5,49.36,49.47,18200.0,34.3814,34.4719,34.3744,34.451,18200.0
2008-08-19 13:10:00,49.49,49.6,49.47,49.57,22900.0,34.4649,34.5415,34.451,34.5207,22900.0
2008-08-19 13:15:00,49.56,49.62,49.52,49.58,37100.0,34.5137,34.5555,34.4858,34.5276,37100.0
2008-08-19 13:20:00,49.58,49.7,49.57,49.58,22200.0,34.5276,34.6112,34.5207,34.5276,22200.0
2008-08-19 13:25:00,49.57,49.72,49.57,49.65,23200.0,34.5207,34.6251,34.5207,34.5764,23200.0
2008-08-19 13:30:00,49.63,49.73,49.58,49.59,33500.0,34.5624,34.6321,34.5276,34.5346,33500.0
2008-08-19 13:35:00,49.59,49.59,49.43,49.43,29700.0,34.5346,34.5346,34.4232,34.4232,29700.0
2008-08-19 13:40:00,49.45,49.56,49.42,49.44,32500.0,34.4371,34.5137,34.4162,34.4301,32500.0
2008-08-19 13:45:00,49.44,49.6,49.42,49.58,24500.0,34.4301,34.5415,34.4162,34.5276,24500.0
2008-08-19 13:50:00,49.59,49.65,49.57,49.61,31500.0,34.5346,34.5764,34.5207,34.5485,31500.0
2008-08-19 13:55:00,49.61,49.61,49.44,49.5,32400.0,34.5485,34.5485,34.4301,34.4719,32400.0
2008-08-19 14:00:00,49.5,49.71,49.48,49.65,44600.0,34.4719,34.6182,34.458,34.5764,44600.0
2008-08-19 14:05:00,49.65,49.84,49.6,49.8,32000.0,34.5764,34.7087,34.5415,34.6808,32000.0
2008-08-19 14:10:00,49.8,49.91,49.74,49.83,72400.0,34.6808,34.7574,34.639,34.7017,72400.0
2008-08-19 14:15:00,49.83,49.91,49.74,49.76,36900.0,34.7017,34.7574,34.639,34.653,36900.0
2008-08-19 14:20:00,49.76,49.81,49.65,49.65,31500.0,34.653,34.6878,34.5764,34.5764,31500.0
2008-08-19 14:25:00,49.65,49.82,49.6,49.78,48600.0,34.5764,34.6948,34.5415,34.6669,48600.0
2008-08-19 14:30:00,49.75,49.85,49.68,49.71,47300.0,34.646,34.7156,34.5973,34.6182,47300.0
2008-08-19 14:35:00,49.71,49.81,49.7,49.77,37400.0,34.6182,34.6878,34.6112,34.6599,37400.0
2008-08-19 14:40:00,49.79,49.93,49.74,49.79,66600.0,34.6739,34.7714,34.639,34.6739,66600.0
2008-08-19 14:45:00,49.78,49.87,49.7,49.81,27700.0,34.6669,34.7296,34.6112,34.6878,27700.0
2008-08-19 14:50:00,49.81,50.05,49.79,49.99,44900.0,34.6878,34.8549,34.6739,34.8131,44900.0
2008-08-19 14:55:00,49.99,50.0,49.95,49.96,27200.0,34.8131,34.8201,34.7853,34.7923,27200.0
2008-08-19 15:00:00,49.96,49.97,49.68,49.68,82600.0,34.7923,34.7992,34.5973,34.5973,82600.0
2008-08-19 15:05:00,49.67,49.81,49.61,49.63,49700.0,34.5903,34.6878,34.5485,34.5624,49700.0
2008-08-19 15:10:00,49.62,49.78,49.56,49.75,45200.0,34.5555,34.6669,34.5137,34.646,45200.0
2008-08-19 15:15:00,49.73,49.79,49.67,49.74,38500.0,34.6321,34.6739,34.5903,34.639,38500.0
2008-08-19 15:20:00,49.72,49.88,49.56,49.78,99000.0,34.6251,34.7365,34.5137,34.6669,99000.0
2008-08-19 15:25:00,49.78,49.92,49.74,49.83,82900.0,34.6669,34.7644,34.639,34.7017,82900.0
2008-08-19 15:30:00,49.8,49.88,49.71,49.88,66500.0,34.6808,34.7365,34.6182,34.7365,66500.0
2008-08-19 15:35:00,49.88,50.03,49.81,50.01,64600.0,34.7365,34.841,34.6878,34.8271,64600.0
2008-08-19 15:40:00,50.0,50.08,49.85,50.04,95900.0,34.8201,34.8758,34.7156,34.848,95900.0
2008-08-19 15:45:00,50.04,50.08,49.95,50.04,54300.0,34.848,34.8758,34.7853,34.848,54300.0
2008-08-19 15:50:00,50.02,50.12,50.0,50.09,63700.0,34.834,34.9037,34.8201,34.8828,63700.0
2008-08-19 15:55:00,50.08,50.23,49.97,50.2,113000.0,34.8758,34.9803,34.7992,34.9594,113000.0
2008-08-20 09:30:00,50.54,50.54,49.76,49.89,48400.0,35.1962,35.1962,34.653,34.7435,48400.0
2008-08-20 09:35:00,49.84,50.49,49.75,50.23,36300.0,34.7087,35.1613,34.646,34.9803,36300.0
2008-08-20 09:40:00,50.14,50.14,49.81,49.87,23200.0,34.9176,34.9176,34.6878,34.7296,23200.0
2008-08-20 09:45:00,49.86,49.93,49.67,49.76,45800.0,34.7226,34.7714,34.5903,34.653,45800.0
2008-08-20 09:50:00,49.76,50.12,49.73,50.12,48400.0,34.653,34.9037,34.6321,34.9037,48400.0
2008-08-20 09:55:00,50.11,50.36,50.04,50.07,48300.0,34.8967,35.0708,34.848,34.8689,48300.0
2008-08-20 10:00:00,50.06,50.17,49.92,50.12,58200.0,34.8619,34.9385,34.7644,34.9037,58200.0
2008-08-20 10:05:00,50.1,50.2,50.01,50.13,78500.0,34.8897,34.9594,34.8271,34.9106,78500.0
2008-08-20 10:10:00,50.14,50.3,50.07,50.1,45300.0,34.9176,35.029,34.8689,34.8897,45300.0
2008-08-20 10:15:00,50.1,50.4,50.03,50.03,44800.0,34.8897,35.0987,34.841,34.841,44800.0
2008-08-20 10:20:00,50.02,50.31,50.02,50.07,33800.0,34.834,35.036,34.834,34.8689,33800.0
2008-08-20 10:25:00,50.09,50.28,50.0,50.02,31500.0,34.8828,35.0151,34.8201,34.834,31500.0
2008-08-20 10:30:00,50.02,50.22,50.01,50.22,28400.0,34.834,34.9733,34.8271,34.9733,28400.0
2008-08-20 10:35:00,50.25,50.62,50.03,50.22,48700.0,34.9942,35.2519,34.841,34.9733,48700.0
2008-08-20 10:40:00,50.17,50.22,50.0,50.15,46100.0,34.9385,34.9733,34.8201,34.9246,46100.0
2008-08-20 10:45:00,50.19,50.45,50.18,50.42,29400.0,34.9524,35.1335,34.9455,35.1126,29400.0
2008-08-20 10:50:00,50.44,50.82,50.39,50.8,27600.0,35.1265,35.3912,35.0917,35.3772,27600.0
2008-08-20 10:55:00,50.81,51.16,50.7,51.14,41700.0,35.3842,35.6279,35.3076,35.614,41700.0
2008-08-20 11:00:00,51.12,51.16,50.75,50.77,41600.0,35.6001,35.6279,35.3424,35.3563,41600.0
2008-08-20 11:05:00,50.76,51.11,50.76,51.04,35700.0,35.3494,35.5931,35.3494,35.5444,35700.0
2008-08-20 11:10:00,51.06,51.33,51.02,51.03,49900.0,35.5583,35.7463,35.5304,35.5374,49900.0
2008-08-20 11:15:00,51.01,51.03,50.88,50.99,58000.0,35.5235,35.5374,35.4329,35.5095,58000.0
2008-08-20 11:20:00,51.0,51.06,50.9,51.05,25700.0,35.5165,35.5583,35.4469,35.5513,25700.0
2008-08-20 11:25:00,51.1,51.19,51.04,51.16,36300.0,35.5862,35.6488,35.5444,35.6279,36300.0
2008-08-20 11:30:00,51.13,51.14,50.69,50.77,33900.0,35.607,35.614,35.3006,35.3563,33900.0
2008-08-20 11:35:00,50.76,50.76,50.31,50.39,46100.0,35.3494,35.3494,35.036,35.0917,46100.0
2008-08-20 11:40:00,50.37,50.52,50.3,50.47,24700.0,35.0778,35.1822,35.029,35.1474,24700.0
2008-08-20 11:45:00,50.46,50.48,50.4,50.45,12900.0,35.1405,35.1544,35.0987,35.1335,12900.0
2008-08-20 11:50:00,50.46,50.63,50.45,50.57,11400.0,35.1405,35.2588,35.1335,35.2171,11400.0
2008-08-20 11:55:00,50.54,50.57,50.46,50.54,8300.0,35.1962,35.2171,35.1405,35.1962,8300.0
2008-08-20 12:00:00,50.55,50.68,50.45,50.48,15600.0,35.2031,35.2937,35.1335,35.1544,15600.0
2008-08-20 12:05:00,50.45,50.45,50.3,50.36,14400.0,35.1335,35.1335,35.029,35.0708,14400.0
2008-08-20 12:10:00,50.39,50.39,50.27,50.35,17500.0,35.0917,35.0917,35.0081,35.0638,17500.0
2008-08-20 12:15:00,50.33,50.37,50.23,50.24,7600.0,35.0499,35.0778,34.9803,34.9872,7600.0
2008-08-20 12:20:00,50.25,50.4,50.21,50.37,13400.0,34.9942,35.0987,34.9664,35.0778,13400.0
2008-08-20 12:25:00,50.35,50.43,50.34,50.38,12400.0,35.0638,35.1196,35.0569,35.0847,12400.0
2008-08-20 12:30:00,50.38,50.47,50.37,50.4,24900.0,35.0847,35.1474,35.0778,35.0987,24900.0
2008-08-20 12:35:00,50.4,50.47,50.37,50.38,15600.0,35.0987,35.1474,35.0778,35.0847,15600.0
2008-08-20 12:40:00,50.39,50.56,50.37,50.41,15300.0,35.0917,35.2101,35.0778,35.1056,15300.0
2008-08-20 12:45:00,50.4,50.43,50.37,50.4,14100.0,35.0987,35.1196,35.0778,35.0987,14100.0
2008-08-20 12:50:00,50.38,50.46,50.36,50.4,38000.0,35.0847,35.1405,35.0708,35.0987,38000.0
2008-08-20 12:55:00,50.4,50.46,50.38,50.46,11500.0,35.0987,35.1405,35.0847,35.1405,11500.0
2008-08-20 13:00:00,50.47,50.48,50.39,50.4,13700.0,35.1474,35.1544,35.0917,35.0987,13700.0
2008-08-20 13:05:00,50.41,50.66,50.4,50.65,19500.0,35.1056,35.2797,35.0987,35.2728,19500.0
2008-08-20 13:10:00,50.65,50.66,50.49,50.49,12900.0,35.2728,35.2797,35.1613,35.1613,12900.0
2008-08-20 13:15:00,50.49,50.51,50.4,50.46,14000.0,35.1613,35.1753,35.0987,35.1405,14000.0
2008-08-20 13:20:00,50.46,50.51,50.36,50.41,14500.0,35.1405,35.1753,35.0708,35.1056,14500.0
2008-08-20 13:25:00,50.4,50.59,50.38,50.58,22200.0,35.0987,35.231,35.0847,35.224,22200.0
2008-08-20 13:30:00,50.59,50.63,50.48,50.48,16800.0,35.231,35.2588,35.1544,35.1544,16800.0
2008-08-20 13:35:00,50.51,50.54,50.38,50.44,14400.0,35.1753,35.1962,35.0847,35.1265,14400.0
2008-08-20 13:40:00,50.4,50.47,50.39,50.43,14800.0,35.0987,35.1474,35.0917,35.1196,14800.0
2008-08-20 13:45:00,50.42,50.58,50.39,50.49,20400.0,35.1126,35.224,35.0917,35.1613,20400.0
2008-08-20 13:50:00,50.48,50.49,50.39,50.46,21900.0,35.1544,35.1613,35.0917,35.1405,21900.0
2008-08-20 13:55:00,50.47,50.47,50.38,50.43,24600.0,35.1474,35.1474,35.0847,35.1196,24600.0
2008-08-20 14:00:00,50.4,50.4,50.27,50.29,36400.0,35.0987,35.0987,35.0081,35.0221,36400.0
2008-08-20 14:05:00,50.29,50.33,50.25,50.28,22300.0,35.0221,35.0499,34.9942,35.0151,22300.0
2008-08-20 14:10:00,50.27,50.29,50.22,50.26,29000.0,35.0081,35.0221,34.9733,35.0012,29000.0
2008-08-20 14:15:00,50.25,50.3,50.11,50.14,52500.0,34.9942,35.029,34.8967,34.9176,52500.0
2008-08-20 14:20:00,50.13,50.21,50.07,50.14,31600.0,34.9106,34.9664,34.8689,34.9176,31600.0
2008-08-20 14:25:00,50.14,50.16,50.03,50.14,35600.0,34.9176,34.9315,34.841,34.9176,35600.0
2008-08-20 14:30:00,50.14,50.15,50.09,50.13,21000.0,34.9176,34.9246,34.8828,34.9106,21000.0
2008-08-20 14:35:00,50.13,50.24,50.09,50.16,30800.0,34.9106,34.9872,34.8828,34.9315,30800.0
2008-08-20 14:40:00,50.16,50.28,50.13,50.26,33000.0,34.9315,35.0151,34.9106,35.0012,33000.0
2008-08-20 14:45:00,50.25,50.27,50.12,50.13,28500.0,34.9942,35.0081,34.9037,34.9106,28500.0
2008-08-20 14:50:00,50.13,50.29,50.11,50.29,17900.0,34.9106,35.0221,34.8967,35.0221,17900.0
2008-08-20 14:55:00,50.28,50.38,50.28,50.37,25800.0,35.0151,35.0847,35.0151,35.0778,25800.0
2008-08-20 15:00:00,50.36,50.46,50.21,50.32,28500.0,35.0708,35.1405,34.9664,35.043,28500.0
2008-08-20 15:05:00,50.33,50.33,50.19,50.2,25900.0,35.0499,35.0499,34.9524,34.9594,25900.0
2008-08-20 15:10:00,50.21,50.28,50.16,50.25,21800.0,34.9664,35.0151,34.9315,34.9942,21800.0
2008-08-20 15:15:00,50.26,50.33,50.19,50.23,35700.0,35.0012,35.0499,34.9524,34.9803,35700.0
2008-08-20 15:20:00,50.23,50.28,50.12,50.19,28500.0,34.9803,35.0151,34.9037,34.9524,28500.0
2008-08-20 15:25:00,50.21,50.36,50.17,50.31,45100.0,34.9664,35.0708,34.9385,35.036,45100.0
2008-08-20 15:30:00,50.31,50.39,50.19,50.21,60100.0,35.036,35.0917,34.9524,34.9664,60100.0
2008-08-20 15:35:00,50.22,50.41,50.22,50.29,39300.0,34.9733,35.1056,34.9733,35.0221,39300.0
2008-08-20 15:40:00,50.3,50.44,50.24,50.38,48000.0,35.029,35.1265,34.9872,35.0847,48000.0
2008-08-20 15:45:00,50.38,50.45,50.28,50.4,74100.0,35.0847,35.1335,35.0151,35.0987,74100.0
2008-08-20 15:50:00,50.4,50.46,50.35,50.46,55300.0,35.0987,35.1405,35.0638,35.1405,55300.0
2008-08-20 15:55:00,50.46,50.56,50.43,50.53,56400.0,35.1405,35.2101,35.1196,35.1892,56400.0
2008-08-21 09:30:00,50.0,50.03,49.75,49.8,29100.0,34.8201,34.841,34.646,34.6808,29100.0
2008-08-21 09:35:00,49.76,50.33,49.76,50.12,24400.0,34.653,35.0499,34.653,34.9037,24400.0
2008-08-21 09:40:00,50.1,50.2,50.0,50.14,19400.0,34.8897,34.9594,34.8201,34.9176,19400.0
2008-08-21 09:45:00,50.14,50.14,49.86,49.88,24500.0,34.9176,34.9176,34.7226,34.7365,24500.0
2008-08-21 09:50:00,49.88,50.05,49.85,50.03,17600.0,34.7365,34.8549,34.7156,34.841,17600.0
2008-08-21 09:55:00,49.99,50.4,49.97,50.28,25700.0,34.8131,35.0987,34.7992,35.0151,25700.0
2008-08-21 10:00:00,50.26,50.9,50.13,50.6,49400.0,35.0012,35.4469,34.9106,35.2379,49400.0
2008-08-21 10:05:00,50.56,50.65,50.38,50.38,23100.0,35.2101,35.2728,35.0847,35.0847,23100.0
2008-08-21 10:10:00,50.4,50.43,50.21,50.25,21300.0,35.0987,35.1196,34.9664,34.9942,21300.0
2008-08-21 10:15:00,50.24,50.6,50.21,50.57,23700.0,34.9872,35.2379,34.9664,35.2171,23700.0
2008-08-21 10:20:00,50.56,50.66,50.21,50.29,24200.0,35.2101,35.2797,34.9664,35.0221,24200.0
2008-08-21 10:25:00,50.28,50.28,50.01,50.04,24400.0,35.0151,35.0151,34.8271,34.848,24400.0
2008-08-21 10:30:00,50.03,50.12,49.89,49.99,34000.0,34.841,34.9037,34.7435,34.8131,34000.0
2008-08-21 10:35:00,49.95,50.15,49.9,50.05,31300.0,34.7853,34.9246,34.7505,34.8549,31300.0
2008-08-21 10:40:00,49.99,50.06,49.8,49.92,29200.0,34.8131,34.8619,34.6808,34.7644,29200.0
2008-08-21 10:45:00,49.9,49.97,49.88,49.91,24700.0,34.7505,34.7992,34.7365,34.7574,24700.0
2008-08-21 10:50:00,49.91,49.98,49.75,49.93,24600.0,34.7574,34.8062,34.646,34.7714,24600.0
2008-08-21 10:55:00,49.91,50.28,49.85,50.26,30500.0,34.7574,35.0151,34.7156,35.0012,30500.0
2008-08-21 11:00:00,50.26,50.26,50.01,50.24,22400.0,35.0012,35.0012,34.8271,34.9872,22400.0
2008-08-21 11:05:00,50.22,50.22,49.9,49.9,18500.0,34.9733,34.9733,34.7505,34.7505,18500.0
2008-08-21 11:10:00,49.9,50.03,49.88,50.0,22500.0,34.7505,34.841,34.7365,34.8201,22500.0
2008-08-21 11:15:00,50.0,50.02,49.87,49.87,22000.0,34.8201,34.834,34.7296,34.7296,22000.0
2008-08-21 11:20:00,49.9,50.0,49.89,49.93,6000.0,34.7505,34.8201,34.7435,34.7714,6000.0
2008-08-21 11:25:00,49.95,50.12,49.95,50.09,20700.0,34.7853,34.9037,34.7853,34.8828,20700.0
2008-08-21 11:30:00,50.12,50.15,49.89,49.91,23500.0,34.9037,34.9246,34.7435,34.7574,23500.0
2008-08-21 11:35:00,49.91,50.06,49.9,50.04,12100.0,34.7574,34.8619,34.7505,34.848,12100.0
2008-08-21 11:40:00,50.03,50.33,50.03,50.3,20500.0,34.841,35.0499,34.841,35.029,20500.0
2008-08-21 11:45:00,50.28,50.41,50.23,50.27,23200.0,35.0151,35.1056,34.9803,35.0081,23200.0
2008-08-21 11:50:00,50.27,50.3,50.13,50.3,12300.0,35.0081,35.029,34.9106,35.029,12300.0
2008-08-21 11:55:00,50.3,50.32,50.19,50.22,14200.0,35.029,35.043,34.9524,34.9733,14200.0
2008-08-21 12:00:00,50.26,50.49,50.24,50.48,18800.0,35.0012,35.1613,34.9872,35.1544,18800.0
2008-08-21 12:05:00,50.45,50.45,50.3,50.32,12600.0,35.1335,35.1335,35.029,35.043,12600.0
2008-08-21 12:10:00,50.32,50.32,50.19,50.2,11000.0,35.043,35.043,34.9524,34.9594,11000.0
2008-08-21 12:15:00,50.19,50.28,50.14,50.26,16300.0,34.9524,35.0151,34.9176,35.0012,16300.0
2008-08-21 12:20:00,50.26,50.27,50.16,50.16,16000.0,35.0012,35.0081,34.9315,34.9315,16000.0
2008-08-21 12:25:00,50.19,50.2,50.07,50.08,18400.0,34.9524,34.9594,34.8689,34.8758,18400.0
2008-08-21 12:30:00,50.07,50.12,50.0,50.02,24800.0,34.8689,34.9037,34.8201,34.834,24800.0
2008-08-21 12:35:00,50.03,50.06,49.96,50.0,24500.0,34.841,34.8619,34.7923,34.8201,24500.0
2008-08-21 12:40:00,50.0,50.0,49.88,49.94,28400.0,34.8201,34.8201,34.7365,34.7783,28400.0
2008-08-21 12:45:00,49.94,50.09,49.94,50.08,21000.0,34.7783,34.8828,34.7783,34.8758,21000.0
2008-08-21 12:50:00,50.08,50.2,50.07,50.11,11900.0,34.8758,34.9594,34.8689,34.8967,11900.0
2008-08-21 12:55:00,50.13,50.15,50.02,50.03,9400.0,34.9106,34.9246,34.834,34.841,9400.0
2008-08-21 13:00:00,50.01,50.28,49.99,50.25,25100.0,34.8271,35.0151,34.8131,34.9942,25100.0
2008-08-21 13:05:00,50.23,50.25,50.13,50.24,15400.0,34.9803,34.9942,34.9106,34.9872,15400.0
2008-08-21 13:10:00,50.27,50.35,50.21,50.35,10300.0,35.0081,35.0638,34.9664,35.0638,10300.0
2008-08-21 13:15:00,50.34,50.49,50.29,50.45,24200.0,35.0569,35.1613,35.0221,35.1335,24200.0
2008-08-21 13:20:00,50.48,50.48,50.38,50.42,11500.0,35.1544,35.1544,35.0847,35.1126,11500.0
2008-08-21 13:25:00,50.4,50.4,50.19,50.27,17100.0,35.0987,35.0987,34.9524,35.0081,17100.0
2008-08-21 13:30:00,50.28,50.34,50.24,50.29,5800.0,35.0151,35.0569,34.9872,35.0221,5800.0
2008-08-21 13:35:00,50.29,50.48,50.25,50.45,21300.0,35.0221,35.1544,34.9942,35.1335,21300.0
2008-08-21 13:40:00,50.43,50.46,50.3,50.36,13600.0,35.1196,35.1405,35.029,35.0708,13600.0
2008-08-21 13:45:00,50.37,50.43,50.26,50.43,18000.0,35.0778,35.1196,35.0012,35.1196,18000.0
2008-08-21 13:50:00,50.42,50.49,50.35,50.46,26000.0,35.1126,35.1613,35.0638,35.1405,26000.0
2008-08-21 13:55:00,50.45,50.61,50.36,50.57,40100.0,35.1335,35.2449,35.0708,35.2171,40100.0
2008-08-21 14:00:00,50.55,50.64,50.45,50.53,27500.0,35.2031,35.2658,35.1335,35.1892,27500.0
2008-08-21 14:05:00,50.52,50.53,50.42,50.43,16100.0,35.1822,35.1892,35.1126,35.1196,16100.0
2008-08-21 14:10:00,50.43,50.69,50.43,50.62,16300.0,35.1196,35.3006,35.1196,35.2519,16300.0
2008-08-21 14:15:00,50.66,50.7,50.51,50.54,18500.0,35.2797,35.3076,35.1753,35.1962,18500.0
2008-08-21 14:20:00,50.54,50.61,50.51,50.57,15800.0,35.1962,35.2449,35.1753,35.2171,15800.0
2008-08-21 14:25:00,50.58,50.71,50.57,50.58,14500.0,35.224,35.3146,35.2171,35.224,14500.0
2008-08-21 14:30:00,50.58,50.78,50.58,50.78,19100.0,35.224,35.3633,35.224,35.3633,19100.0
2008-08-21 14:35:00,50.77,50.87,50.75,50.84,23400.0,35.3563,35.426,35.3424,35.4051,23400.0
2008-08-21 14:40:00,50.86,50.87,50.81,50.85,19000.0,35.419,35.426,35.3842,35.4121,19000.0
2008-08-21 14:45:00,50.83,50.88,50.77,50.81,28000.0,35.3981,35.4329,35.3563,35.3842,28000.0
2008-08-21 14:50:00,50.8,50.87,50.77,50.81,16700.0,35.3772,35.426,35.3563,35.3842,16700.0
2008-08-21 14:55:00,50.83,50.85,50.73,50.75,17100.0,35.3981,35.4121,35.3285,35.3424,17100.0
2008-08-21 15:00:00,50.78,50.85,50.75,50.76,31500.0,35.3633,35.4121,35.3424,35.3494,31500.0
2008-08-21 15:05:00,50.76,50.82,50.62,50.7,32700.0,35.3494,35.3912,35.2519,35.3076,32700.0
2008-08-21 15:10:00,50.69,50.93,50.67,50.76,37000.0,35.3006,35.4678,35.2867,35.3494,37000.0
2008-08-21 15:15:00,50.76,50.82,50.69,50.7,32400.0,35.3494,35.3912,35.3006,35.3076,32400.0
2008-08-21 15:20:00,50.71,50.87,50.68,50.8,32800.0,35.3146,35.426,35.2937,35.3772,32800.0
2008-08-21 15:25:00,50.82,50.88,50.79,50.83,35500.0,35.3912,35.4329,35.3703,35.3981,35500.0
2008-08-21 15:30:00,50.81,50.89,50.71,50.88,57900.0,35.3842,35.4399,35.3146,35.4329,57900.0
2008-08-21 15:35:00,50.88,50.94,50.71,50.81,47600.0,35.4329,35.4747,35.3146,35.3842,47600.0
2008-08-21 15:40:00,50.81,50.89,50.73,50.89,35900.0,35.3842,35.4399,35.3285,35.4399,35900.0
2008-08-21 15:45:00,50.91,50.91,50.74,50.88,44500.0,35.4538,35.4538,35.3354,35.4329,44500.0
2008-08-21 15:50:00,50.87,50.89,50.75,50.8,29700.0,35.426,35.4399,35.3424,35.3772,29700.0
2008-08-21 15:55:00,50.83,50.91,50.77,50.82,50000.0,35.3981,35.4538,35.3563,35.3912,50000.0
2008-08-22 09:30:00,51.39,51.84,51.39,51.65,30200.0,35.7881,36.1015,35.7881,35.9692,30200.0
2008-08-22 09:35:00,51.69,51.75,51.66,51.71,39600.0,35.997,36.0388,35.9761,36.011,39600.0
2008-08-22 09:40:00,51.7,51.88,51.61,51.81,31900.0,36.004,36.1293,35.9413,36.0806,31900.0
2008-08-22 09:45:00,51.82,51.95,51.78,51.95,47600.0,36.0876,36.1781,36.0597,36.1781,47600.0
2008-08-22 09:50:00,51.93,51.93,51.52,51.53,38000.0,36.1642,36.1642,35.8786,35.8856,38000.0
2008-08-22 09:55:00,51.55,51.64,51.44,51.52,22200.0,35.8995,35.9622,35.8229,35.8786,22200.0
2008-08-22 10:00:00,51.52,51.68,51.18,51.26,34500.0,35.8786,35.9901,35.6419,35.6976,34500.0
2008-08-22 10:05:00,51.24,51.38,51.12,51.26,56300.0,35.6836,35.7811,35.6001,35.6976,56300.0
2008-08-22 10:10:00,51.27,51.38,51.25,51.26,38300.0,35.7045,35.7811,35.6906,35.6976,38300.0
2008-08-22 10:15:00,51.25,51.65,51.25,51.6,20100.0,35.6906,35.9692,35.6906,35.9344,20100.0
2008-08-22 10:20:00,51.63,51.64,51.48,51.58,21200.0,35.9552,35.9622,35.8508,35.9204,21200.0
2008-08-22 10:25:00,51.59,51.61,51.43,51.48,21900.0,35.9274,35.9413,35.816,35.8508,21900.0
2008-08-22 10:30:00,51.49,51.54,51.36,51.39,23300.0,35.8577,35.8926,35.7672,35.7881,23300.0
2008-08-22 10:35:00,51.39,51.57,51.38,51.49,20000.0,35.7881,35.9135,35.7811,35.8577,20000.0
2008-08-22 10:40:00,51.49,51.55,51.31,51.31,21800.0,35.8577,35.8995,35.7324,35.7324,21800.0
2008-08-22 10:45:00,51.29,51.35,51.22,51.23,17300.0,35.7185,35.7603,35.6697,35.6767,17300.0
2008-08-22 10:50:00,51.24,51.31,51.09,51.12,22500.0,35.6836,35.7324,35.5792,35.6001,22500.0
2008-08-22 10:55:00,51.11,51.27,51.11,51.22,14100.0,35.5931,35.7045,35.5931,35.6697,14100.0
2008-08-22 11:00:00,51.24,51.33,51.23,51.25,14800.0,35.6836,35.7463,35.6767,35.6906,14800.0
2008-08-22 11:05:00,51.26,51.3,51.22,51.24,11700.0,35.6976,35.7254,35.6697,35.6836,11700.0
2008-08-22 11:10:00,51.25,51.25,51.13,51.23,15100.0,35.6906,35.6906,35.607,35.6767,15100.0
2008-08-22 11:15:00,51.27,51.27,51.18,51.22,6500.0,35.7045,35.7045,35.6419,35.6697,6500.0
2008-08-22 11:20:00,51.25,51.35,51.25,51.31,8300.0,35.6906,35.7603,35.6906,35.7324,8300.0
2008-08-22 11:25:00,51.33,51.36,51.17,51.19,10000.0,35.7463,35.7672,35.6349,35.6488,10000.0
2008-08-22 11:30:00,51.22,51.28,51.18,51.18,7700.0,35.6697,35.7115,35.6419,35.6419,7700.0
2008-08-22 11:35:00,51.13,51.21,51.06,51.06,9000.0,35.607,35.6628,35.5583,35.5583,9000.0
2008-08-22 11:40:00,51.06,51.15,50.96,51.09,31000.0,35.5583,35.621,35.4887,35.5792,31000.0
2008-08-22 11:45:00,51.09,51.13,51.04,51.07,7900.0,35.5792,35.607,35.5444,35.5653,7900.0
2008-08-22 11:50:00,51.07,51.09,50.96,50.98,9800.0,35.5653,35.5792,35.4887,35.5026,9800.0
2008-08-22 11:55:00,50.96,51.06,50.91,51.06,9800.0,35.4887,35.5583,35.4538,35.5583,9800.0
2008-08-22 12:00:00,51.02,51.04,50.8,50.83,18500.0,35.5304,35.5444,35.3772,35.3981,18500.0
2008-08-22 12:05:00,50.82,50.85,50.68,50.85,16200.0,35.3912,35.4121,35.2937,35.4121,16200.0
2008-08-22 12:10:00,50.85,50.91,50.82,50.82,9400.0,35.4121,35.4538,35.3912,35.3912,9400.0
2008-08-22 12:15:00,50.84,50.95,50.78,50.83,13900.0,35.4051,35.4817,35.3633,35.3981,13900.0
2008-08-22 12:20:00,50.83,50.89,50.71,50.81,14000.0,35.3981,35.4399,35.3146,35.3842,14000.0
2008-08-22 12:25:00,50.83,50.9,50.82,50.88,9200.0,35.3981,35.4469,35.3912,35.4329,9200.0
2008-08-22 12:30:00,50.89,50.97,50.8,50.96,13000.0,35.4399,35.4956,35.3772,35.4887,13000.0
2008-08-22 12:35:00,50.97,51.0,50.91,50.91,10700.0,35.4956,35.5165,35.4538,35.4538,10700.0
2008-08-22 12:40:00,50.94,51.15,50.94,51.12,18900.0,35.4747,35.621,35.4747,35.6001,18900.0
2008-08-22 12:45:00,51.15,51.15,50.99,51.01,14400.0,35.621,35.621,35.5095,35.5235,14400.0
2008-08-22 12:50:00,51.02,51.08,50.97,51.01,8000.0,35.5304,35.5722,35.4956,35.5235,8000.0
2008-08-22 12:55:00,51.04,51.16,51.0,51.16,11200.0,35.5444,35.6279,35.5165,35.6279,11200.0
2008-08-22 13:00:00,51.17,51.34,51.16,51.26,10800.0,35.6349,35.7533,35.6279,35.6976,10800.0
2008-08-22 13:05:00,51.28,51.38,51.28,51.38,5200.0,35.7115,35.7811,35.7115,35.7811,5200.0
2008-08-22 13:10:00,51.39,51.43,51.32,51.38,13900.0,35.7881,35.816,35.7394,35.7811,13900.0
2008-08-22 13:15:00,51.39,51.41,51.34,51.35,3700.0,35.7881,35.802,35.7533,35.7603,3700.0
2008-08-22 13:20:00,51.36,51.48,51.36,51.44,7400.0,35.7672,35.8508,35.7672,35.8229,7400.0
2008-08-22 13:25:00,51.47,51.52,51.45,51.49,4900.0,35.8438,35.8786,35.8299,35.8577,4900.0
2008-08-22 13:30:00,51.49,51.53,51.32,51.34,14200.0,35.8577,35.8856,35.7394,35.7533,14200.0
2008-08-22 13:35:00,51.36,51.38,51.3,51.31,10600.0,35.7672,35.7811,35.7254,35.7324,10600.0
2008-08-22 13:40:00,51.34,51.44,51.34,51.44,7100.0,35.7533,35.8229,35.7533,35.8229,7100.0
2008-08-22 13:45:00,51.44,51.46,51.37,51.42,10100.0,35.8229,35.8369,35.7742,35.809,10100.0
2008-08-22 13:50:00,51.42,51.57,51.41,51.53,13300.0,35.809,35.9135,35.802,35.8856,13300.0
2008-08-22 13:55:00,51.53,51.58,51.46,51.49,9800.0,35.8856,35.9204,35.8369,35.8577,9800.0
2008-08-22 14:00:00,51.53,51.53,51.38,51.38,10700.0,35.8856,35.8856,35.7811,35.7811,10700.0
2008-08-22 14:05:00,51.39,51.46,51.29,51.35,15200.0,35.7881,35.8369,35.7185,35.7603,15200.0
2008-08-22 14:10:00,51.35,51.39,51.34,51.36,3900.0,35.7603,35.7881,35.7533,35.7672,3900.0
2008-08-22 14:15:00,51.37,51.47,51.3,51.46,14000.0,35.7742,35.8438,35.7254,35.8369,14000.0
2008-08-22 14:20:00,51.45,51.63,51.45,51.57,13300.0,35.8299,35.9552,35.8299,35.9135,13300.0
2008-08-22 14:25:00,51.58,51.67,51.56,51.58,22900.0,35.9204,35.9831,35.9065,35.9204,22900.0
2008-08-22 14:30:00,51.59,51.65,51.47,51.49,10200.0,35.9274,35.9692,35.8438,35.8577,10200.0
2008-08-22 14:35:00,51.47,51.54,51.47,51.47,8600.0,35.8438,35.8926,35.8438,35.8438,8600.0
2008-08-22 14:40:00,51.47,51.56,51.43,51.46,22800.0,35.8438,35.9065,35.816,35.8369,22800.0
2008-08-22 14:45:00,51.44,51.44,51.27,51.28,15300.0,35.8229,35.8229,35.7045,35.7115,15300.0
2008-08-22 14:50:00,51.29,51.37,51.26,51.37,13600.0,35.7185,35.7742,35.6976,35.7742,13600.0
2008-08-22 14:55:00,51.36,51.4,51.3,51.3,16000.0,35.7672,35.7951,35.7254,35.7254,16000.0
2008-08-22 15:00:00,51.32,51.4,51.26,51.3,13500.0,35.7394,35.7951,35.6976,35.7254,13500.0
2008-08-22 15:05:00,51.29,51.34,51.28,51.33,12800.0,35.7185,35.7533,35.7115,35.7463,12800.0
2008-08-22 15:10:00,51.35,51.45,51.34,51.36,24200.0,35.7603,35.8299,35.7533,35.7672,24200.0
2008-08-22 15:15:00,51.38,51.42,51.35,51.37,18700.0,35.7811,35.809,35.7603,35.7742,18700.0
2008-08-22 15:20:00,51.37,51.43,51.32,51.35,32700.0,35.7742,35.816,35.7394,35.7603,32700.0
2008-08-22 15:25:00,51.36,51.39,51.29,51.38,26800.0,35.7672,35.7881,35.7185,35.7811,26800.0
2008-08-22 15:30:00,51.38,51.52,51.37,51.49,47000.0,35.7811,35.8786,35.7742,35.8577,47000.0
2008-08-22 15:35:00,51.49,51.65,51.45,51.53,43700.0,35.8577,35.9692,35.8299,35.8856,43700.0
2008-08-22 15:40:00,51.53,51.61,51.48,51.53,47400.0,35.8856,35.9413,35.8508,35.8856,47400.0
2008-08-22 15:45:00,51.53,51.59,51.49,51.57,35300.0,35.8856,35.9274,35.8577,35.9135,35300.0
2008-08-22 15:50:00,51.57,51.62,51.5,51.54,49500.0,35.9135,35.9483,35.8647,35.8926,49500.0
2008-08-22 15:55:00,51.54,51.59,51.38,51.47,48500.0,35.8926,35.9274,35.7811,35.8438,48500.0
2008-08-25 09:30:00,51.23,51.37,50.71,50.71,12900.0,35.6767,35.7742,35.3146,35.3146,12900.0
2008-08-25 09:35:00,50.73,51.15,50.71,50.95,21000.0,35.3285,35.621,35.3146,35.4817,21000.0
2008-08-25 09:40:00,50.87,51.17,50.83,51.0,44700.0,35.426,35.6349,35.3981,35.5165,44700.0
2008-08-25 09:45:00,50.98,51.03,50.65,50.68,27500.0,35.5026,35.5374,35.2728,35.2937,27500.0
2008-08-25 09:50:00,50.66,50.86,50.61,50.74,15200.0,35.2797,35.419,35.2449,35.3354,15200.0
2008-08-25 09:55:00,50.74,50.87,50.69,50.75,11700.0,35.3354,35.426,35.3006,35.3424,11700.0
2008-08-25 10:00:00,50.81,51.0,50.57,50.76,26400.0,35.3842,35.5165,35.2171,35.3494,26400.0
2008-08-25 10:05:00,50.83,51.21,50.76,50.98,20500.0,35.3981,35.6628,35.3494,35.5026,20500.0
2008-08-25 10:10:00,50.95,51.17,50.83,50.91,21800.0,35.4817,35.6349,35.3981,35.4538,21800.0
2008-08-25 10:15:00,50.95,51.09,50.9,51.01,11900.0,35.4817,35.5792,35.4469,35.5235,11900.0
2008-08-25 10:20:00,51.01,51.07,50.94,50.95,8100.0,35.5235,35.5653,35.4747,35.4817,8100.0
2008-08-25 10:25:00,50.95,51.13,50.95,51.01,16700.0,35.4817,35.607,35.4817,35.5235,16700.0
2008-08-25 10:30:00,51.0,51.07,50.85,50.96,11300.0,35.5165,35.5653,35.4121,35.4887,11300.0
2008-08-25 10:35:00,50.96,51.26,50.96,51.1,21700.0,35.4887,35.6976,35.4887,35.5862,21700.0
2008-08-25 10:40:00,51.14,51.3,51.14,51.26,26900.0,35.614,35.7254,35.614,35.6976,26900.0
2008-08-25 10:45:00,51.25,51.25,51.0,51.03,12200.0,35.6906,35.6906,35.5165,35.5374,12200.0
2008-08-25 10:50:00,51.02,51.02,50.77,50.77,22600.0,35.5304,35.5304,35.3563,35.3563,22600.0
2008-08-25 10:55:00,50.8,51.01,50.78,51.01,11800.0,35.3772,35.5235,35.3633,35.5235,11800.0
2008-08-25 11:00:00,50.95,50.97,50.86,50.88,8300.0,35.4817,35.4956,35.419,35.4329,8300.0
2008-08-25 11:05:00,50.89,51.01,50.89,50.92,9800.0,35.4399,35.5235,35.4399,35.4608,9800.0
2008-08-25 11:10:00,50.91,50.96,50.83,50.83,7500.0,35.4538,35.4887,35.3981,35.3981,7500.0
2008-08-25 11:15:00,50.82,50.84,50.67,50.67,9000.0,35.3912,35.4051,35.2867,35.2867,9000.0
2008-08-25 11:20:00,50.71,50.77,50.66,50.71,12100.0,35.3146,35.3563,35.2797,35.3146,12100.0
2008-08-25 11:25:00,50.73,50.77,50.67,50.67,8100.0,35.3285,35.3563,35.2867,35.2867,8100.0
2008-08-25 11:30:00,50.71,50.84,50.64,50.68,20900.0,35.3146,35.4051,35.2658,35.2937,20900.0
2008-08-25 11:35:00,50.71,50.81,50.71,50.81,8500.0,35.3146,35.3842,35.3146,35.3842,8500.0
2008-08-25 11:40:00,50.79,50.79,50.64,50.68,6600.0,35.3703,35.3703,35.2658,35.2937,6600.0
2008-08-25 11:45:00,50.66,50.66,50.57,50.59,8200.0,35.2797,35.2797,35.2171,35.231,8200.0
2008-08-25 11:50:00,50.58,50.6,50.39,50.47,17300.0,35.224,35.2379,35.0917,35.1474,17300.0
2008-08-25 11:55:00,50.5,50.51,50.19,50.31,23400.0,35.1683,35.1753,34.9524,35.036,23400.0
2008-08-25 12:00:00,50.31,50.44,50.24,50.43,15600.0,35.036,35.1265,34.9872,35.1196,15600.0
2008-08-25 12:05:00,50.44,50.53,50.35,50.5,21900.0,35.1265,35.1892,35.0638,35.1683,21900.0
2008-08-25 12:10:00,50.48,50.51,50.36,50.36,9700.0,35.1544,35.1753,35.0708,35.0708,9700.0
2008-08-25 12:15:00,50.37,50.47,50.29,50.47,24700.0,35.0778,35.1474,35.0221,35.1474,24700.0
2008-08-25 12:20:00,50.47,50.47,50.37,50.46,14900.0,35.1474,35.1474,35.0778,35.1405,14900.0
2008-08-25 12:25:00,50.46,50.47,50.34,50.39,13300.0,35.1405,35.1474,35.0569,35.0917,13300.0
2008-08-25 12:30:00,50.4,50.42,50.31,50.35,9400.0,35.0987,35.1126,35.036,35.0638,9400.0
2008-08-25 12:35:00,50.32,50.44,50.32,50.4,8000.0,35.043,35.1265,35.043,35.0987,8000.0
2008-08-25 12:40:00,50.41,50.6,50.41,50.51,10200.0,35.1056,35.2379,35.1056,35.1753,10200.0
2008-08-25 12:45:00,50.52,50.6,50.48,50.55,13300.0,35.1822,35.2379,35.1544,35.2031,13300.0
2008-08-25 12:50:00,50.48,50.57,50.37,50.4,8800.0,35.1544,35.2171,35.0778,35.0987,8800.0
2008-08-25 12:55:00,50.41,50.71,50.4,50.58,16500.0,35.1056,35.3146,35.0987,35.224,16500.0
2008-08-25 13:00:00,50.58,50.81,50.53,50.77,10900.0,35.224,35.3842,35.1892,35.3563,10900.0
2008-08-25 13:05:00,50.8,50.84,50.74,50.81,9600.0,35.3772,35.4051,35.3354,35.3842,9600.0
2008-08-25 13:10:00,50.81,50.81,50.68,50.71,7100.0,35.3842,35.3842,35.2937,35.3146,7100.0
2008-08-25 13:15:00,50.71,50.72,50.56,50.67,11000.0,35.3146,35.3215,35.2101,35.2867,11000.0
2008-08-25 13:20:00,50.71,50.78,50.69,50.73,5400.0,35.3146,35.3633,35.3006,35.3285,5400.0
2008-08-25 13:25:00,50.74,50.87,50.66,50.69,20200.0,35.3354,35.426,35.2797,35.3006,20200.0
2008-08-25 13:30:00,50.69,50.76,50.63,50.75,17000.0,35.3006,35.3494,35.2588,35.3424,17000.0
2008-08-25 13:35:00,50.74,50.75,50.69,50.69,6700.0,35.3354,35.3424,35.3006,35.3006,6700.0
2008-08-25 13:40:00,50.7,50.92,50.7,50.87,13800.0,35.3076,35.4608,35.3076,35.426,13800.0
2008-08-25 13:45:00,50.9,50.9,50.77,50.8,6600.0,35.4469,35.4469,35.3563,35.3772,6600.0
2008-08-25 13:50:00,50.8,50.94,50.75,50.94,10600.0,35.3772,35.4747,35.3424,35.4747,10600.0
2008-08-25 13:55:00,50.91,51.0,50.85,50.92,16700.0,35.4538,35.5165,35.4121,35.4608,16700.0
2008-08-25 14:00:00,50.92,50.95,50.86,50.86,17900.0,35.4608,35.4817,35.419,35.419,17900.0
2008-08-25 14:05:00,50.86,50.99,50.8,50.8,21200.0,35.419,35.5095,35.3772,35.3772,21200.0
2008-08-25 14:10:00,50.81,50.91,50.75,50.75,11500.0,35.3842,35.4538,35.3424,35.3424,11500.0
2008-08-25 14:15:00,50.77,50.88,50.75,50.85,13900.0,35.3563,35.4329,35.3424,35.4121,13900.0
2008-08-25 14:20:00,50.83,50.92,50.78,50.84,9900.0,35.3981,35.4608,35.3633,35.4051,9900.0
2008-08-25 14:25:00,50.8,50.83,50.64,50.69,16700.0,35.3772,35.3981,35.2658,35.3006,16700.0
2008-08-25 14:30:00,50.7,50.81,50.68,50.76,10300.0,35.3076,35.3842,35.2937,35.3494,10300.0
2008-08-25 14:35:00,50.74,50.79,50.67,50.74,10000.0,35.3354,35.3703,35.2867,35.3354,10000.0
2008-08-25 14:40:00,50.75,50.86,50.73,50.8,7500.0,35.3424,35.419,35.3285,35.3772,7500.0
2008-08-25 14:45:00,50.8,50.97,50.8,50.86,22700.0,35.3772,35.4956,35.3772,35.419,22700.0
2008-08-25 14:50:00,50.86,50.95,50.86,50.89,13300.0,35.419,35.4817,35.419,35.4399,13300.0
2008-08-25 14:55:00,50.89,50.89,50.72,50.8,36500.0,35.4399,35.4399,35.3215,35.3772,36500.0
2008-08-25 15:00:00,50.83,50.87,50.79,50.8,30000.0,35.3981,35.426,35.3703,35.3772,30000.0
2008-08-25 15:05:00,50.8,50.9,50.75,50.89,40200.0,35.3772,35.4469,35.3424,35.4399,40200.0
2008-08-25 15:10:00,50.85,50.87,50.75,50.82,38300.0,35.4121,35.426,35.3424,35.3912,38300.0
2008-08-25 15:15:00,50.84,50.88,50.74,50.81,28400.0,35.4051,35.4329,35.3354,35.3842,28400.0
2008-08-25 15:20:00,50.78,50.84,50.71,50.79,27800.0,35.3633,35.4051,35.3146,35.3703,27800.0
2008-08-25 15:25:00,50.78,50.85,50.75,50.76,25700.0,35.3633,35.4121,35.3424,35.3494,25700.0
2008-08-25 15:30:00,50.78,50.89,50.7,50.8,41700.0,35.3633,35.4399,35.3076,35.3772,41700.0
2008-08-25 15:35:00,50.8,50.82,50.72,50.78,46900.0,35.3772,35.3912,35.3215,35.3633,46900.0
2008-08-25 15:40:00,50.79,50.85,50.72,50.78,36900.0,35.3703,35.4121,35.3215,35.3633,36900.0
2008-08-25 15:45:00,50.78,50.88,50.75,50.84,47000.0,35.3633,35.4329,35.3424,35.4051,47000.0
2008-08-25 15:50:00,50.83,50.84,50.76,50.77,26700.0,35.3981,35.4051,35.3494,35.3563,26700.0
2008-08-25 15:55:00,50.77,50.78,50.68,50.69,55100.0,35.3563,35.3633,35.2937,35.3006,55100.0
2008-08-26 09:30:00,50.65,50.65,49.79,49.79,35300.0,35.2728,35.2728,34.6739,34.6739,35300.0
2008-08-26 09:35:00,49.77,49.94,49.62,49.62,50300.0,34.6599,34.7783,34.5555,34.5555,50300.0
2008-08-26 09:40:00,49.64,50.06,49.62,49.91,39300.0,34.5694,34.8619,34.5555,34.7574,39300.0
2008-08-26 09:45:00,49.91,49.97,49.76,49.87,28800.0,34.7574,34.7992,34.653,34.7296,28800.0
2008-08-26 09:50:00,49.91,50.02,49.82,49.97,29600.0,34.7574,34.834,34.6948,34.7992,29600.0
2008-08-26 09:55:00,49.97,50.01,49.92,49.98,31400.0,34.7992,34.8271,34.7644,34.8062,31400.0
2008-08-26 10:00:00,49.99,50.07,49.78,49.83,46600.0,34.8131,34.8689,34.6669,34.7017,46600.0
2008-08-26 10:05:00,49.79,49.95,49.75,49.76,16200.0,34.6739,34.7853,34.646,34.653,16200.0
2008-08-26 10:10:00,49.76,49.9,49.75,49.77,18500.0,34.653,34.7505,34.646,34.6599,18500.0
2008-08-26 10:15:00,49.75,49.86,49.75,49.85,20300.0,34.646,34.7226,34.646,34.7156,20300.0
2008-08-26 10:20:00,49.86,49.98,49.76,49.92,20300.0,34.7226,34.8062,34.653,34.7644,20300.0
2008-08-26 10:25:00,49.88,50.17,49.88,50.14,52400.0,34.7365,34.9385,34.7365,34.9176,52400.0
2008-08-26 10:30:00,50.12,50.31,50.07,50.22,74600.0,34.9037,35.036,34.8689,34.9733,74600.0
2008-08-26 10:35:00,50.21,50.26,50.17,50.17,54700.0,34.9664,35.0012,34.9385,34.9385,54700.0
2008-08-26 10:40:00,50.21,50.31,50.09,50.1,21000.0,34.9664,35.036,34.8828,34.8897,21000.0
2008-08-26 10:45:00,50.11,50.18,50.1,50.15,18400.0,34.8967,34.9455,34.8897,34.9246,18400.0
2008-08-26 10:50:00,50.17,50.3,50.17,50.24,12300.0,34.9385,35.029,34.9385,34.9872,12300.0
2008-08-26 10:55:00,50.25,50.36,50.23,50.35,31600.0,34.9942,35.0708,34.9803,35.0638,31600.0
2008-08-26 11:00:00,50.34,50.46,50.34,50.46,16800.0,35.0569,35.1405,35.0569,35.1405,16800.0
2008-08-26 11:05:00,50.46,50.56,50.44,50.46,28200.0,35.1405,35.2101,35.1265,35.1405,28200.0
2008-08-26 11:10:00,50.47,50.56,50.41,50.53,14000.0,35.1474,35.2101,35.1056,35.1892,14000.0
2008-08-26 11:15:00,50.54,50.6,50.49,50.55,11100.0,35.1962,35.2379,35.1613,35.2031,11100.0
2008-08-26 11:20:00,50.59,50.6,50.48,50.55,12600.0,35.231,35.2379,35.1544,35.2031,12600.0
2008-08-26 11:25:00,50.5,50.62,50.5,50.57,22000.0,35.1683,35.2519,35.1683,35.2171,22000.0
2008-08-26 11:30:00,50.59,50.64,50.49,50.5,16100.0,35.231,35.2658,35.1613,35.1683,16100.0
2008-08-26 11:35:00,50.49,50.59,50.4,50.56,25000.0,35.1613,35.231,35.0987,35.2101,25000.0
2008-08-26 11:40:00,50.55,50.6,50.46,50.46,10800.0,35.2031,35.2379,35.1405,35.1405,10800.0
2008-08-26 11:45:00,50.47,50.56,50.42,50.46,11700.0,35.1474,35.2101,35.1126,35.1405,11700.0
2008-08-26 11:50:00,50.48,50.64,50.48,50.61,8500.0,35.1544,35.2658,35.1544,35.2449,8500.0
2008-08-26 11:55:00,50.66,50.73,50.57,50.67,7800.0,35.2797,35.3285,35.2171,35.2867,7800.0
2008-08-26 12:00:00,50.68,50.73,50.56,50.56,9900.0,35.2937,35.3285,35.2101,35.2101,9900.0
2008-08-26 12:05:00,50.55,50.65,50.51,50.58,12300.0,35.2031,35.2728,35.1753,35.224,12300.0
2008-08-26 12:10:00,50.58,50.6,50.52,50.53,6700.0,35.224,35.2379,35.1822,35.1892,6700.0
2008-08-26 12:15:00,50.52,50.61,50.43,50.61,17700.0,35.1822,35.2449,35.1196,35.2449,17700.0
2008-08-26 12:20:00,50.61,50.69,50.6,50.63,14000.0,35.2449,35.3006,35.2379,35.2588,14000.0
2008-08-26 12:25:00,50.65,50.66,50.49,50.51,10800.0,35.2728,35.2797,35.1613,35.1753,10800.0
2008-08-26 12:30:00,50.52,50.62,50.48,50.55,12700.0,35.1822,35.2519,35.1544,35.2031,12700.0
2008-08-26 12:35:00,50.53,50.62,50.51,50.55,7300.0,35.1892,35.2519,35.1753,35.2031,7300.0
2008-08-26 12:40:00,50.55,50.66,50.52,50.64,9400.0,35.2031,35.2797,35.1822,35.2658,9400.0
2008-08-26 12:45:00,50.62,50.67,50.61,50.66,15900.0,35.2519,35.2867,35.2449,35.2797,15900.0
2008-08-26 12:50:00,50.66,50.67,50.63,50.64,22100.0,35.2797,35.2867,35.2588,35.2658,22100.0
2008-08-26 12:55:00,50.63,50.69,50.62,50.67,12900.0,35.2588,35.3006,35.2519,35.2867,12900.0
2008-08-26 13:00:00,50.67,50.71,50.66,50.67,24600.0,35.2867,35.3146,35.2797,35.2867,24600.0
2008-08-26 13:05:00,50.67,50.72,50.66,50.69,14100.0,35.2867,35.3215,35.2797,35.3006,14100.0
2008-08-26 13:10:00,50.69,50.76,50.67,50.76,10900.0,35.3006,35.3494,35.2867,35.3494,10900.0
2008-08-26 13:15:00,50.74,50.78,50.7,50.7,11700.0,35.3354,35.3633,35.3076,35.3076,11700.0
2008-08-26 13:20:00,50.7,50.79,50.69,50.71,10500.0,35.3076,35.3703,35.3006,35.3146,10500.0
2008-08-26 13:25:00,50.71,50.73,50.69,50.69,7400.0,35.3146,35.3285,35.3006,35.3006,7400.0
2008-08-26 13:30:00,50.69,50.7,50.5,50.52,31800.0,35.3006,35.3076,35.1683,35.1822,31800.0
2008-08-26 13:35:00,50.53,50.63,50.52,50.58,15200.0,35.1892,35.2588,35.1822,35.224,15200.0
2008-08-26 13:40:00,50.58,50.61,50.55,50.56,17400.0,35.224,35.2449,35.2031,35.2101,17400.0
2008-08-26 13:45:00,50.56,50.58,50.49,50.54,35000.0,35.2101,35.224,35.1613,35.1962,35000.0
2008-08-26 13:50:00,50.53,50.69,50.53,50.65,13400.0,35.1892,35.3006,35.1892,35.2728,13400.0
2008-08-26 13:55:00,50.62,50.68,50.53,50.55,6500.0,35.2519,35.2937,35.1892,35.2031,6500.0
2008-08-26 14:00:00,50.56,50.65,50.47,50.49,38600.0,35.2101,35.2728,35.1474,35.1613,38600.0
2008-08-26 14:05:00,50.5,50.7,50.46,50.65,31900.0,35.1683,35.3076,35.1405,35.2728,31900.0
2008-08-26 14:10:00,50.64,50.77,50.58,50.66,24800.0,35.2658,35.3563,35.224,35.2797,24800.0
2008-08-26 14:15:00,50.66,50.73,50.59,50.63,24500.0,35.2797,35.3285,35.231,35.2588,24500.0
2008-08-26 14:20:00,50.63,50.7,50.52,50.52,24300.0,35.2588,35.3076,35.1822,35.1822,24300.0
2008-08-26 14:25:00,50.53,50.6,50.5,50.52,36900.0,35.1892,35.2379,35.1683,35.1822,36900.0
2008-08-26 14:30:00,50.52,50.62,50.43,50.55,16200.0,35.1822,35.2519,35.1196,35.2031,16200.0
2008-08-26 14:35:00,50.55,50.6,50.48,50.55,14400.0,35.2031,35.2379,35.1544,35.2031,14400.0
2008-08-26 14:40:00,50.57,50.58,50.4,50.4,16900.0,35.2171,35.224,35.0987,35.0987,16900.0
2008-08-26 14:45:00,50.38,50.56,50.34,50.46,18300.0,35.0847,35.2101,35.0569,35.1405,18300.0
2008-08-26 14:50:00,50.46,50.57,50.44,50.49,18900.0,35.1405,35.2171,35.1265,35.1613,18900.0
2008-08-26 14:55:00,50.5,50.52,50.41,50.44,14300.0,35.1683,35.1822,35.1056,35.1265,14300.0
2008-08-26 15:00:00,50.45,50.47,50.4,50.43,19000.0,35.1335,35.1474,35.0987,35.1196,19000.0
2008-08-26 15:05:00,50.43,50.51,50.36,50.45,34700.0,35.1196,35.1753,35.0708,35.1335,34700.0
2008-08-26 15:10:00,50.45,50.54,50.37,50.49,39600.0,35.1335,35.1962,35.0778,35.1613,39600.0
2008-08-26 15:15:00,50.48,50.63,50.48,50.56,24500.0,35.1544,35.2588,35.1544,35.2101,24500.0
2008-08-26 15:20:00,50.57,50.61,50.52,50.55,23900.0,35.2171,35.2449,35.1822,35.2031,23900.0
2008-08-26 15:25:00,50.55,50.67,50.5,50.67,23400.0,35.2031,35.2867,35.1683,35.2867,23400.0
2008-08-26 15:30:00,50.68,50.74,50.59,50.66,27300.0,35.2937,35.3354,35.231,35.2797,27300.0
2008-08-26 15:35:00,50.66,50.81,50.64,50.68,20300.0,35.2797,35.3842,35.2658,35.2937,20300.0
2008-08-26 15:40:00,50.69,50.8,50.68,50.68,22500.0,35.3006,35.3772,35.2937,35.2937,22500.0
2008-08-26 15:45:00,50.69,50.82,50.68,50.81,30900.0,35.3006,35.3912,35.2937,35.3842,30900.0
2008-08-26 15:50:00,50.81,50.9,50.79,50.86,35100.0,35.3842,35.4469,35.3703,35.419,35100.0
2008-08-26 15:55:00,50.86,50.87,50.71,50.73,40500.0,35.419,35.426,35.3146,35.3285,40500.0
2008-08-27 09:30:00,50.04,50.59,49.79,49.79,58500.0,34.9664,35.3507,34.7917,34.7917,58500.0
2008-08-27 09:35:00,49.77,50.28,49.72,50.24,74100.0,34.7777,35.1341,34.7428,35.1061,74100.0
2008-08-27 09:40:00,50.21,50.35,50.06,50.11,24900.0,35.0852,35.183,34.9804,35.0153,24900.0
2008-08-27 09:45:00,50.1,50.22,50.0,50.19,33100.0,35.0083,35.0922,34.9384,35.0712,33100.0
2008-08-27 09:50:00,50.2,50.2,50.04,50.12,13500.0,35.0782,35.0782,34.9664,35.0223,13500.0
2008-08-27 09:55:00,50.1,50.33,50.1,50.3,13800.0,35.0083,35.169,35.0083,35.1481,13800.0
2008-08-27 10:00:00,50.29,50.49,50.22,50.41,16800.0,35.1411,35.2808,35.0922,35.2249,16800.0
2008-08-27 10:05:00,50.42,50.59,50.35,50.58,19300.0,35.2319,35.3507,35.183,35.3437,19300.0
2008-08-27 10:10:00,50.57,50.62,50.42,50.43,19000.0,35.3367,35.3717,35.2319,35.2389,19000.0
2008-08-27 10:15:00,50.43,50.71,50.36,50.71,28800.0,35.2389,35.4346,35.19,35.4346,28800.0
2008-08-27 10:20:00,50.69,51.03,50.68,50.99,39300.0,35.4206,35.6582,35.4136,35.6302,39300.0
2008-08-27 10:25:00,50.96,51.0,50.77,50.81,20800.0,35.6092,35.6372,35.4765,35.5044,20800.0
2008-08-27 10:30:00,50.81,50.97,50.81,50.92,19700.0,35.5044,35.6162,35.5044,35.5813,19700.0
2008-08-27 10:35:00,50.89,51.01,50.77,50.89,34300.0,35.5603,35.6442,35.4765,35.5603,34300.0
2008-08-27 10:40:00,50.89,50.98,50.89,50.97,13000.0,35.5603,35.6232,35.5603,35.6162,13000.0
2008-08-27 10:45:00,50.97,51.25,50.88,51.08,66900.0,35.6162,35.8119,35.5533,35.6931,66900.0
2008-08-27 10:50:00,51.09,51.18,50.98,51.09,34400.0,35.7001,35.763,35.6232,35.7001,34400.0
2008-08-27 10:55:00,51.09,51.18,51.05,51.17,24800.0,35.7001,35.763,35.6721,35.756,24800.0
2008-08-27 11:00:00,51.17,51.19,51.01,51.07,32700.0,35.756,35.77,35.6442,35.6861,32700.0
2008-08-27 11:05:00,51.08,51.12,51.0,51.07,23700.0,35.6931,35.7211,35.6372,35.6861,23700.0
2008-08-27 11:10:00,51.08,51.24,51.08,51.23,16400.0,35.6931,35.8049,35.6931,35.7979,16400.0
2008-08-27 11:15:00,51.24,51.32,51.2,51.32,25100.0,35.8049,35.8608,35.777,35.8608,25100.0
2008-08-27 11:20:00,51.31,51.56,51.29,51.49,46600.0,35.8538,36.0285,35.8398,35.9796,46600.0
2008-08-27 11:25:00,51.49,51.55,51.29,51.3,57800.0,35.9796,36.0215,35.8398,35.8468,57800.0
2008-08-27 11:30:00,51.29,51.37,51.24,51.33,13500.0,35.8398,35.8957,35.8049,35.8678,13500.0
2008-08-27 11:35:00,51.34,51.35,51.21,51.27,16600.0,35.8748,35.8818,35.7839,35.8259,16600.0
2008-08-27 11:40:00,51.23,51.29,51.21,51.23,31000.0,35.7979,35.8398,35.7839,35.7979,31000.0
2008-08-27 11:45:00,51.25,51.34,51.2,51.2,42400.0,35.8119,35.8748,35.777,35.777,42400.0
2008-08-27 11:50:00,51.24,51.34,51.22,51.27,22000.0,35.8049,35.8748,35.7909,35.8259,22000.0
2008-08-27 11:55:00,51.24,51.33,51.22,51.33,27700.0,35.8049,35.8678,35.7909,35.8678,27700.0
2008-08-27 12:00:00,51.34,51.4,51.26,51.38,16600.0,35.8748,35.9167,35.8189,35.9027,16600.0
2008-08-27 12:05:00,51.39,51.44,51.33,51.36,24600.0,35.9097,35.9447,35.8678,35.8888,24600.0
2008-08-27 12:10:00,51.36,51.44,51.28,51.31,20600.0,35.8888,35.9447,35.8329,35.8538,20600.0
2008-08-27 12:15:00,51.34,51.43,51.28,51.41,16000.0,35.8748,35.9377,35.8329,35.9237,16000.0
2008-08-27 12:20:00,51.45,51.52,51.43,51.44,20100.0,35.9516,36.0006,35.9377,35.9447,20100.0
2008-08-27 12:25:00,51.44,51.51,51.31,51.31,24800.0,35.9447,35.9936,35.8538,35.8538,24800.0
2008-08-27 12:30:00,51.31,51.39,51.23,51.27,20900.0,35.8538,35.9097,35.7979,35.8259,20900.0
2008-08-27 12:35:00,51.29,51.32,51.24,51.24,7400.0,35.8398,35.8608,35.8049,35.8049,7400.0
2008-08-27 12:40:00,51.22,51.37,51.2,51.34,7300.0,35.7909,35.8957,35.777,35.8748,7300.0
2008-08-27 12:45:00,51.35,51.51,51.35,51.5,9200.0,35.8818,35.9936,35.8818,35.9866,9200.0
2008-08-27 12:50:00,51.49,51.61,51.41,51.61,16300.0,35.9796,36.0634,35.9237,36.0634,16300.0
2008-08-27 12:55:00,51.6,51.63,51.5,51.52,17000.0,36.0565,36.0774,35.9866,36.0006,17000.0
2008-08-27 13:00:00,51.54,51.6,51.49,51.53,11800.0,36.0145,36.0565,35.9796,36.0075,11800.0
2008-08-27 13:05:00,51.52,51.52,51.41,51.46,18600.0,36.0006,36.0006,35.9237,35.9586,18600.0
2008-08-27 13:10:00,51.48,51.59,51.48,51.55,22000.0,35.9726,36.0495,35.9726,36.0215,22000.0
2008-08-27 13:15:00,51.56,51.69,51.56,51.57,22400.0,36.0285,36.1193,36.0285,36.0355,22400.0
2008-08-27 13:20:00,51.57,51.6,51.51,51.57,44300.0,36.0355,36.0565,35.9936,36.0355,44300.0
2008-08-27 13:25:00,51.55,51.6,51.54,51.58,20500.0,36.0215,36.0565,36.0145,36.0425,20500.0
2008-08-27 13:30:00,51.58,51.66,51.53,51.62,29200.0,36.0425,36.0984,36.0075,36.0704,29200.0
2008-08-27 13:35:00,51.61,51.75,51.6,51.71,21800.0,36.0634,36.1613,36.0565,36.1333,21800.0
2008-08-27 13:40:00,51.74,51.84,51.71,51.79,18200.0,36.1543,36.2242,36.1333,36.1892,18200.0
2008-08-27 13:45:00,51.79,51.88,51.78,51.85,21400.0,36.1892,36.2521,36.1822,36.2312,21400.0
2008-08-27 13:50:00,51.87,51.87,51.65,51.8,39500.0,36.2451,36.2451,36.0914,36.1962,39500.0
2008-08-27 13:55:00,51.83,51.9,51.78,51.78,32000.0,36.2172,36.2661,36.1822,36.1822,32000.0
2008-08-27 14:00:00,51.77,51.78,51.67,51.71,15600.0,36.1752,36.1822,36.1054,36.1333,15600.0
2008-08-27 14:05:00,51.74,51.75,51.66,51.68,16700.0,36.1543,36.1613,36.0984,36.1124,16700.0
2008-08-27 14:10:00,51.66,51.68,51.58,51.62,17400.0,36.0984,36.1124,36.0425,36.0704,17400.0
2008-08-27 14:15:00,51.63,51.65,51.54,51.64,23300.0,36.0774,36.0914,36.0145,36.0844,23300.0
2008-08-27 14:20:00,51.64,51.64,51.53,51.55,28700.0,36.0844,36.0844,36.0075,36.0215,28700.0
2008-08-27 14:25:00,51.58,51.6,51.52,51.54,39900.0,36.0425,36.0565,36.0006,36.0145,39900.0
2008-08-27 14:30:00,51.54,51.54,51.52,51.54,17000.0,36.0145,36.0145,36.0006,36.0145,17000.0
2008-08-27 14:35:00,51.53,51.6,51.52,51.6,22400.0,36.0075,36.0565,36.0006,36.0565,22400.0
2008-08-27 14:40:00,51.6,51.78,51.59,51.68,33200.0,36.0565,36.1822,36.0495,36.1124,33200.0
2008-08-27 14:45:00,51.69,51.79,51.68,51.74,23500.0,36.1193,36.1892,36.1124,36.1543,23500.0
2008-08-27 14:50:00,51.75,51.77,51.68,51.69,16100.0,36.1613,36.1752,36.1124,36.1193,16100.0
2008-08-27 14:55:00,51.68,51.7,51.58,51.6,14300.0,36.1124,36.1263,36.0425,36.0565,14300.0
2008-08-27 15:00:00,51.61,51.66,51.59,51.6,9300.0,36.0634,36.0984,36.0495,36.0565,9300.0
2008-08-27 15:05:00,51.61,51.67,51.6,51.66,13300.0,36.0634,36.1054,36.0565,36.0984,13300.0
2008-08-27 15:10:00,51.63,51.64,51.52,51.53,18500.0,36.0774,36.0844,36.0006,36.0075,18500.0
2008-08-27 15:15:00,51.56,51.56,51.34,51.34,33400.0,36.0285,36.0285,35.8748,35.8748,33400.0
2008-08-27 15:20:00,51.36,51.45,51.3,51.39,29800.0,35.8888,35.9516,35.8468,35.9097,29800.0
2008-08-27 15:25:00,51.4,51.46,51.25,51.26,20500.0,35.9167,35.9586,35.8119,35.8189,20500.0
2008-08-27 15:30:00,51.27,51.38,51.18,51.36,35000.0,35.8259,35.9027,35.763,35.8888,35000.0
2008-08-27 15:35:00,51.34,51.38,51.28,51.32,22900.0,35.8748,35.9027,35.8329,35.8608,22900.0
2008-08-27 15:40:00,51.32,51.37,51.26,51.37,17400.0,35.8608,35.8957,35.8189,35.8957,17400.0
2008-08-27 15:45:00,51.37,51.37,51.2,51.28,28100.0,35.8957,35.8957,35.777,35.8329,28100.0
2008-08-27 15:50:00,51.28,51.39,51.24,51.39,38700.0,35.8329,35.9097,35.8049,35.9097,38700.0
2008-08-27 15:55:00,51.39,51.45,51.34,51.41,37700.0,35.9097,35.9516,35.8748,35.9237,37700.0
2008-08-28 09:30:00,51.84,51.91,51.63,51.91,15900.0,36.2242,36.2731,36.0774,36.2731,15900.0
2008-08-28 09:35:00,51.9,51.97,51.72,51.89,55700.0,36.2661,36.315,36.1403,36.2591,55700.0
2008-08-28 09:40:00,51.88,51.95,51.57,51.57,25200.0,36.2521,36.301,36.0355,36.0355,25200.0
2008-08-28 09:45:00,51.53,51.58,51.3,51.56,47500.0,36.0075,36.0425,35.8468,36.0285,47500.0
2008-08-28 09:50:00,51.56,51.6,51.48,51.5,46500.0,36.0285,36.0565,35.9726,35.9866,46500.0
2008-08-28 09:55:00,51.55,51.65,51.5,51.59,45000.0,36.0215,36.0914,35.9866,36.0495,45000.0
2008-08-28 10:00:00,51.6,51.65,51.51,51.55,24800.0,36.0565,36.0914,35.9936,36.0215,24800.0
2008-08-28 10:05:00,51.55,51.65,51.47,51.55,27200.0,36.0215,36.0914,35.9656,36.0215,27200.0
2008-08-28 10:10:00,51.55,51.63,51.5,51.63,9000.0,36.0215,36.0774,35.9866,36.0774,9000.0
2008-08-28 10:15:00,51.64,51.69,51.53,51.59,12100.0,36.0844,36.1193,36.0075,36.0495,12100.0
2008-08-28 10:20:00,51.56,51.68,51.5,51.65,29600.0,36.0285,36.1124,35.9866,36.0914,29600.0
2008-08-28 10:25:00,51.65,51.73,51.6,51.68,17600.0,36.0914,36.1473,36.0565,36.1124,17600.0
2008-08-28 10:30:00,51.72,51.72,51.62,51.69,8500.0,36.1403,36.1403,36.0704,36.1193,8500.0
2008-08-28 10:35:00,51.71,51.88,51.69,51.88,21500.0,36.1333,36.2521,36.1193,36.2521,21500.0
2008-08-28 10:40:00,51.87,52.24,51.85,52.24,22700.0,36.2451,36.5037,36.2312,36.5037,22700.0
2008-08-28 10:45:00,52.23,52.23,52.03,52.05,27700.0,36.4967,36.4967,36.3569,36.3709,27700.0
2008-08-28 10:50:00,52.05,52.2,52.05,52.16,13200.0,36.3709,36.4757,36.3709,36.4478,13200.0
2008-08-28 10:55:00,52.11,52.19,52.09,52.09,8500.0,36.4128,36.4687,36.3989,36.3989,8500.0
2008-08-28 11:00:00,52.13,52.13,52.02,52.02,8800.0,36.4268,36.4268,36.3499,36.3499,8800.0
2008-08-28 11:05:00,52.02,52.2,51.97,52.09,16600.0,36.3499,36.4757,36.315,36.3989,16600.0
2008-08-28 11:10:00,52.09,52.2,52.08,52.18,9900.0,36.3989,36.4757,36.3919,36.4617,9900.0
2008-08-28 11:15:00,52.19,52.27,52.09,52.22,21600.0,36.4687,36.5246,36.3989,36.4897,21600.0
2008-08-28 11:20:00,52.25,52.28,52.09,52.11,14600.0,36.5107,36.5316,36.3989,36.4128,14600.0
2008-08-28 11:25:00,52.13,52.28,52.13,52.25,17100.0,36.4268,36.5316,36.4268,36.5107,17100.0
2008-08-28 11:30:00,52.25,52.35,52.2,52.35,34200.0,36.5107,36.5805,36.4757,36.5805,34200.0
2008-08-28 11:35:00,52.35,52.4,52.24,52.26,27700.0,36.5805,36.6155,36.5037,36.5176,27700.0
2008-08-28 11:40:00,52.25,52.26,52.1,52.19,22300.0,36.5107,36.5176,36.4058,36.4687,22300.0
2008-08-28 11:45:00,52.21,52.26,52.18,52.25,20000.0,36.4827,36.5176,36.4617,36.5107,20000.0
2008-08-28 11:50:00,52.22,52.26,52.15,52.2,22200.0,36.4897,36.5176,36.4408,36.4757,22200.0
2008-08-28 11:55:00,52.2,52.26,52.17,52.21,22300.0,36.4757,36.5176,36.4548,36.4827,22300.0
2008-08-28 12:00:00,52.21,52.22,52.07,52.13,27800.0,36.4827,36.4897,36.3849,36.4268,27800.0
2008-08-28 12:05:00,52.1,52.1,51.9,52.07,20000.0,36.4058,36.4058,36.2661,36.3849,20000.0
2008-08-28 12:10:00,52.05,52.09,51.93,52.05,15800.0,36.3709,36.3989,36.2871,36.3709,15800.0
2008-08-28 12:15:00,52.03,52.13,52.03,52.08,10700.0,36.3569,36.4268,36.3569,36.3919,10700.0
2008-08-28 12:20:00,52.07,52.08,52.04,52.04,6400.0,36.3849,36.3919,36.3639,36.3639,6400.0
2008-08-28 12:25:00,52.04,52.13,51.98,52.11,11100.0,36.3639,36.4268,36.322,36.4128,11100.0
2008-08-28 12:30:00,52.09,52.14,51.95,51.96,8200.0,36.3989,36.4338,36.301,36.308,8200.0
2008-08-28 12:35:00,51.99,52.06,51.98,52.06,14500.0,36.329,36.3779,36.322,36.3779,14500.0
2008-08-28 12:40:00,52.05,52.11,52.0,52.07,10900.0,36.3709,36.4128,36.336,36.3849,10900.0
2008-08-28 12:45:00,52.06,52.08,52.02,52.06,11600.0,36.3779,36.3919,36.3499,36.3779,11600.0
2008-08-28 12:50:00,52.06,52.15,52.05,52.13,9200.0,36.3779,36.4408,36.3709,36.4268,9200.0
2008-08-28 12:55:00,52.16,52.17,52.11,52.11,5000.0,36.4478,36.4548,36.4128,36.4128,5000.0
2008-08-28 13:00:00,52.12,52.2,52.08,52.19,8400.0,36.4198,36.4757,36.3919,36.4687,8400.0
2008-08-28 13:05:00,52.16,52.18,52.14,52.17,1900.0,36.4478,36.4617,36.4338,36.4548,1900.0
2008-08-28 13:10:00,52.16,52.24,52.11,52.2,18400.0,36.4478,36.5037,36.4128,36.4757,18400.0
2008-08-28 13:15:00,52.21,52.25,52.16,52.25,5700.0,36.4827,36.5107,36.4478,36.5107,5700.0
2008-08-28 13:20:00,52.25,52.33,52.25,52.3,8000.0,36.5107,36.5666,36.5107,36.5456,8000.0
2008-08-28 13:25:00,52.3,52.38,52.24,52.32,9000.0,36.5456,36.6015,36.5037,36.5596,9000.0
2008-08-28 13:30:00,52.35,52.39,52.33,52.37,9900.0,36.5805,36.6085,36.5666,36.5945,9900.0
2008-08-28 13:35:00,52.39,52.39,52.32,52.32,9200.0,36.6085,36.6085,36.5596,36.5596,9200.0
2008-08-28 13:40:00,52.36,52.4,52.33,52.35,6400.0,36.5875,36.6155,36.5666,36.5805,6400.0
2008-08-28 13:45:00,52.37,52.39,52.3,52.3,8700.0,36.5945,36.6085,36.5456,36.5456,8700.0
2008-08-28 13:50:00,52.31,52.31,52.23,52.24,6500.0,36.5526,36.5526,36.4967,36.5037,6500.0
2008-08-28 13:55:00,52.26,52.37,52.25,52.33,5900.0,36.5176,36.5945,36.5107,36.5666,5900.0
2008-08-28 14:00:00,52.33,52.33,52.2,52.27,12300.0,36.5666,36.5666,36.4757,36.5246,12300.0
2008-08-28 14:05:00,52.26,52.26,52.14,52.14,11200.0,36.5176,36.5176,36.4338,36.4338,11200.0
2008-08-28 14:10:00,52.14,52.25,52.14,52.23,12300.0,36.4338,36.5107,36.4338,36.4967,12300.0
2008-08-28 14:15:00,52.23,52.32,52.17,52.26,15600.0,36.4967,36.5596,36.4548,36.5176,15600.0
2008-08-28 14:20:00,52.26,52.35,52.25,52.33,10800.0,36.5176,36.5805,36.5107,36.5666,10800.0
2008-08-28 14:25:00,52.32,52.34,52.24,52.34,11200.0,36.5596,36.5735,36.5037,36.5735,11200.0
2008-08-28 14:30:00,52.35,52.39,52.33,52.37,9200.0,36.5805,36.6085,36.5666,36.5945,9200.0
2008-08-28 14:35:00,52.38,52.38,52.3,52.36,16000.0,36.6015,36.6015,36.5456,36.5875,16000.0
2008-08-28 14:40:00,52.37,52.38,52.32,52.37,7100.0,36.5945,36.6015,36.5596,36.5945,7100.0
2008-08-28 14:45:00,52.36,52.38,52.34,52.35,10800.0,36.5875,36.6015,36.5735,36.5805,10800.0
2008-08-28 14:50:00,52.34,52.38,52.34,52.35,9600.0,36.5735,36.6015,36.5735,36.5805,9600.0
2008-08-28 14:55:00,52.36,52.42,52.35,52.4,31800.0,36.5875,36.6294,36.5805,36.6155,31800.0
2008-08-28 15:00:00,52.4,52.44,52.37,52.44,13100.0,36.6155,36.6434,36.5945,36.6434,13100.0
2008-08-28 15:05:00,52.44,52.47,52.4,52.42,11500.0,36.6434,36.6644,36.6155,36.6294,11500.0
2008-08-28 15:10:00,52.41,52.45,52.38,52.39,15500.0,36.6225,36.6504,36.6015,36.6085,15500.0
2008-08-28 15:15:00,52.38,52.43,52.38,52.4,11900.0,36.6015,36.6364,36.6015,36.6155,11900.0
2008-08-28 15:20:00,52.39,52.4,52.27,52.39,33400.0,36.6085,36.6155,36.5246,36.6085,33400.0
2008-08-28 15:25:00,52.38,52.4,52.24,52.26,38500.0,36.6015,36.6155,36.5037,36.5176,38500.0
2008-08-28 15:30:00,52.25,52.31,52.23,52.3,51300.0,36.5107,36.5526,36.4967,36.5456,51300.0
2008-08-28 15:35:00,52.3,52.39,52.29,52.35,33600.0,36.5456,36.6085,36.5386,36.5805,33600.0
2008-08-28 15:40:00,52.36,52.45,52.36,52.41,51600.0,36.5875,36.6504,36.5875,36.6225,51600.0
2008-08-28 15:45:00,52.41,52.42,52.25,52.38,41600.0,36.6225,36.6294,36.5107,36.6015,41600.0
2008-08-28 15:50:00,52.38,52.42,52.33,52.36,47800.0,36.6015,36.6294,36.5666,36.5875,47800.0
2008-08-28 15:55:00,52.38,52.45,52.33,52.41,43600.0,36.6015,36.6504,36.5666,36.6225,43600.0
2008-08-29 09:30:00,52.15,52.15,51.58,51.98,24300.0,36.4408,36.4408,36.0425,36.322,24300.0
2008-08-29 09:35:00,52.03,52.4,51.99,52.06,19800.0,36.3569,36.6155,36.329,36.3779,19800.0
2008-08-29 09:40:00,52.07,52.31,51.99,52.3,13000.0,36.3849,36.5526,36.329,36.5456,13000.0
2008-08-29 09:45:00,52.31,52.37,52.19,52.35,10000.0,36.5526,36.5945,36.4687,36.5805,10000.0
2008-08-29 09:50:00,52.34,52.4,52.22,52.32,19500.0,36.5735,36.6155,36.4897,36.5596,19500.0
2008-08-29 09:55:00,52.35,52.4,52.07,52.39,38300.0,36.5805,36.6155,36.3849,36.6085,38300.0
2008-08-29 10:00:00,52.39,52.52,52.2,52.42,37500.0,36.6085,36.6993,36.4757,36.6294,37500.0
2008-08-29 10:05:00,52.41,52.52,52.3,52.44,22700.0,36.6225,36.6993,36.5456,36.6434,22700.0
2008-08-29 10:10:00,52.44,52.6,52.43,52.57,19100.0,36.6434,36.7552,36.6364,36.7343,19100.0
2008-08-29 10:15:00,52.57,52.57,52.38,52.42,14400.0,36.7343,36.7343,36.6015,36.6294,14400.0
2008-08-29 10:20:00,52.39,52.5,52.26,52.32,17500.0,36.6085,36.6854,36.5176,36.5596,17500.0
2008-08-29 10:25:00,52.29,52.36,52.27,52.34,9200.0,36.5386,36.5875,36.5246,36.5735,9200.0
2008-08-29 10:30:00,52.34,52.47,52.34,52.4,17800.0,36.5735,36.6644,36.5735,36.6155,17800.0
2008-08-29 10:35:00,52.4,52.44,52.38,52.4,62100.0,36.6155,36.6434,36.6015,36.6155,62100.0
2008-08-29 10:40:00,52.41,52.44,52.22,52.3,42500.0,36.6225,36.6434,36.4897,36.5456,42500.0
2008-08-29 10:45:00,52.3,52.3,52.2,52.25,6300.0,36.5456,36.5456,36.4757,36.5107,6300.0
2008-08-29 10:50:00,52.25,52.32,52.19,52.28,15000.0,36.5107,36.5596,36.4687,36.5316,15000.0
2008-08-29 10:55:00,52.29,52.37,52.23,52.31,10800.0,36.5386,36.5945,36.4967,36.5526,10800.0
2008-08-29 11:00:00,52.31,52.48,52.31,52.42,16200.0,36.5526,36.6714,36.5526,36.6294,16200.0
2008-08-29 11:05:00,52.42,52.5,52.39,52.5,13700.0,36.6294,36.6854,36.6085,36.6854,13700.0
2008-08-29 11:10:00,52.5,52.51,52.42,52.48,7200.0,36.6854,36.6923,36.6294,36.6714,7200.0
2008-08-29 11:15:00,52.49,52.65,52.46,52.62,17100.0,36.6784,36.7902,36.6574,36.7692,17100.0
2008-08-29 11:20:00,52.62,52.65,52.59,52.62,26400.0,36.7692,36.7902,36.7482,36.7692,26400.0
2008-08-29 11:25:00,52.61,52.76,52.6,52.6,33200.0,36.7622,36.867,36.7552,36.7552,33200.0
2008-08-29 11:30:00,52.6,52.67,52.58,52.64,14900.0,36.7552,36.8041,36.7413,36.7832,14900.0
2008-08-29 11:35:00,52.63,52.69,52.59,52.6,15500.0,36.7762,36.8181,36.7482,36.7552,15500.0
2008-08-29 11:40:00,52.6,52.75,52.59,52.62,26600.0,36.7552,36.86,36.7482,36.7692,26600.0
2008-08-29 11:45:00,52.6,52.7,52.47,52.63,13900.0,36.7552,36.8251,36.6644,36.7762,13900.0
2008-08-29 11:50:00,52.64,52.74,52.6,52.74,15500.0,36.7832,36.8531,36.7552,36.8531,15500.0
2008-08-29 11:55:00,52.74,52.79,52.61,52.7,19700.0,36.8531,36.888,36.7622,36.8251,19700.0
2008-08-29 12:00:00,52.67,52.71,52.59,52.62,12100.0,36.8041,36.8321,36.7482,36.7692,12100.0
2008-08-29 12:05:00,52.62,52.62,52.51,52.55,24000.0,36.7692,36.7692,36.6923,36.7203,24000.0
2008-08-29 12:10:00,52.53,52.55,52.52,52.53,4500.0,36.7063,36.7203,36.6993,36.7063,4500.0
2008-08-29 12:15:00,52.51,52.54,52.48,52.53,15700.0,36.6923,36.7133,36.6714,36.7063,15700.0
2008-08-29 12:20:00,52.52,52.57,52.46,52.46,11100.0,36.6993,36.7343,36.6574,36.6574,11100.0
2008-08-29 12:25:00,52.46,52.55,52.46,52.49,13400.0,36.6574,36.7203,36.6574,36.6784,13400.0
2008-08-29 12:30:00,52.46,52.54,52.46,52.5,2100.0,36.6574,36.7133,36.6574,36.6854,2100.0
2008-08-29 12:35:00,52.54,52.63,52.54,52.61,13100.0,36.7133,36.7762,36.7133,36.7622,13100.0
2008-08-29 12:40:00,52.6,52.6,52.45,52.56,9000.0,36.7552,36.7552,36.6504,36.7273,9000.0
2008-08-29 12:45:00,52.52,52.57,52.43,52.48,8700.0,36.6993,36.7343,36.6364,36.6714,8700.0
2008-08-29 12:50:00,52.48,52.68,52.48,52.66,22200.0,36.6714,36.8111,36.6714,36.7972,22200.0
2008-08-29 12:55:00,52.66,52.67,52.62,52.63,9900.0,36.7972,36.8041,36.7692,36.7762,9900.0
2008-08-29 13:00:00,52.63,52.79,52.63,52.75,10000.0,36.7762,36.888,36.7762,36.86,10000.0
2008-08-29 13:05:00,52.76,52.86,52.68,52.85,26300.0,36.867,36.9369,36.8111,36.9299,26300.0
2008-08-29 13:10:00,52.85,52.88,52.76,52.8,10000.0,36.9299,36.9509,36.867,36.895,10000.0
2008-08-29 13:15:00,52.8,52.83,52.74,52.8,4800.0,36.895,36.9159,36.8531,36.895,4800.0
2008-08-29 13:20:00,52.82,52.99,52.81,52.89,14200.0,36.909,37.0277,36.902,36.9579,14200.0
2008-08-29 13:25:00,52.89,52.95,52.86,52.91,7400.0,36.9579,36.9998,36.9369,36.9718,7400.0
2008-08-29 13:30:00,52.93,52.93,52.8,52.8,6400.0,36.9858,36.9858,36.895,36.895,6400.0
2008-08-29 13:35:00,52.81,52.88,52.71,52.72,6900.0,36.902,36.9509,36.8321,36.8391,6900.0
2008-08-29 13:40:00,52.72,52.76,52.72,52.76,3200.0,36.8391,36.867,36.8391,36.867,3200.0
2008-08-29 13:45:00,52.76,52.81,52.74,52.81,4700.0,36.867,36.902,36.8531,36.902,4700.0
2008-08-29 13:50:00,52.82,52.82,52.71,52.74,6000.0,36.909,36.909,36.8321,36.8531,6000.0
2008-08-29 13:55:00,52.72,52.76,52.63,52.69,15600.0,36.8391,36.867,36.7762,36.8181,15600.0
2008-08-29 14:00:00,52.7,52.7,52.61,52.63,12600.0,36.8251,36.8251,36.7622,36.7762,12600.0
2008-08-29 14:05:00,52.63,52.63,52.59,52.61,7900.0,36.7762,36.7762,36.7482,36.7622,7900.0
2008-08-29 14:10:00,52.61,52.66,52.57,52.66,16700.0,36.7622,36.7972,36.7343,36.7972,16700.0
2008-08-29 14:15:00,52.67,52.67,52.52,52.61,29100.0,36.8041,36.8041,36.6993,36.7622,29100.0
2008-08-29 14:20:00,52.61,52.66,52.48,52.48,15400.0,36.7622,36.7972,36.6714,36.6714,15400.0
2008-08-29 14:25:00,52.52,52.69,52.51,52.63,10800.0,36.6993,36.8181,36.6923,36.7762,10800.0
2008-08-29 14:30:00,52.63,52.66,52.53,52.64,19100.0,36.7762,36.7972,36.7063,36.7832,19100.0
2008-08-29 14:35:00,52.63,52.63,52.55,52.55,7200.0,36.7762,36.7762,36.7203,36.7203,7200.0
2008-08-29 14:40:00,52.56,52.61,52.52,52.54,6400.0,36.7273,36.7622,36.6993,36.7133,6400.0
2008-08-29 14:45:00,52.55,52.58,52.42,52.52,16000.0,36.7203,36.7413,36.6294,36.6993,16000.0
2008-08-29 14:50:00,52.5,52.51,52.48,52.48,2900.0,36.6854,36.6923,36.6714,36.6714,2900.0
2008-08-29 14:55:00,52.48,52.57,52.47,52.57,7500.0,36.6714,36.7343,36.6644,36.7343,7500.0
2008-08-29 15:00:00,52.58,52.64,52.5,52.53,10300.0,36.7413,36.7832,36.6854,36.7063,10300.0
2008-08-29 15:05:00,52.5,52.54,52.43,52.45,11000.0,36.6854,36.7133,36.6364,36.6504,11000.0
2008-08-29 15:10:00,52.48,52.57,52.41,52.53,14000.0,36.6714,36.7343,36.6225,36.7063,14000.0
2008-08-29 15:15:00,52.52,52.52,52.4,52.4,12100.0,36.6993,36.6993,36.6155,36.6155,12100.0
2008-08-29 15:20:00,52.39,52.47,52.34,52.46,14200.0,36.6085,36.6644,36.5735,36.6574,14200.0
2008-08-29 15:25:00,52.45,52.49,52.38,52.44,20500.0,36.6504,36.6784,36.6015,36.6434,20500.0
2008-08-29 15:30:00,52.44,52.62,52.42,52.61,16700.0,36.6434,36.7692,36.6294,36.7622,16700.0
2008-08-29 15:35:00,52.61,52.68,52.53,52.55,28600.0,36.7622,36.8111,36.7063,36.7203,28600.0
2008-08-29 15:40:00,52.56,52.62,52.46,52.57,34000.0,36.7273,36.7692,36.6574,36.7343,34000.0
2008-08-29 15:45:00,52.58,52.69,52.52,52.6,37300.0,36.7413,36.8181,36.6993,36.7552,37300.0
2008-08-29 15:50:00,52.6,52.65,52.42,52.54,28900.0,36.7552,36.7902,36.6294,36.7133,28900.0
2008-08-29 15:55:00,52.54,52.58,52.45,52.49,40100.0,36.7133,36.7413,36.6504,36.6784,40100.0
2008-09-02 09:30:00,53.39,55.74,53.39,55.64,273900.0,37.3073,38.9494,37.3073,38.8795,273900.0
2008-09-02 09:35:00,55.67,55.83,55.34,55.51,112700.0,38.9004,39.0123,38.6699,38.7886,112700.0
2008-09-02 09:40:00,55.51,55.64,55.37,55.42,127300.0,38.7886,38.8795,38.6908,38.7258,127300.0
2008-09-02 09:45:00,55.42,55.6,55.3,55.31,102700.0,38.7258,38.8515,38.6419,38.6489,102700.0
2008-09-02 09:50:00,55.31,55.31,55.03,55.05,125000.0,38.6489,38.6489,38.4532,38.4672,125000.0
2008-09-02 09:55:00,55.05,55.16,54.87,54.95,123300.0,38.4672,38.5441,38.3414,38.3973,123300.0
2008-09-02 10:00:00,54.95,55.49,54.9,55.45,72300.0,38.3973,38.7747,38.3624,38.7467,72300.0
2008-09-02 10:05:00,55.44,55.63,55.2,55.24,85400.0,38.7397,38.8725,38.572,38.6,85400.0
2008-09-02 10:10:00,55.25,55.26,54.94,55.0,100000.0,38.607,38.614,38.3903,38.4323,100000.0
2008-09-02 10:15:00,55.0,55.15,54.96,55.0,118700.0,38.4323,38.5371,38.4043,38.4323,118700.0
2008-09-02 10:20:00,55.01,55.04,54.88,55.0,85600.0,38.4393,38.4602,38.3484,38.4323,85600.0
2008-09-02 10:25:00,55.0,55.09,54.89,55.03,66600.0,38.4323,38.4952,38.3554,38.4532,66600.0
2008-09-02 10:30:00,55.01,55.05,54.95,55.02,45100.0,38.4393,38.4672,38.3973,38.4462,45100.0
2008-09-02 10:35:00,55.02,55.21,54.99,55.11,39900.0,38.4462,38.579,38.4253,38.5091,39900.0
2008-09-02 10:40:00,55.12,55.24,55.08,55.09,47800.0,38.5161,38.6,38.4882,38.4952,47800.0
2008-09-02 10:45:00,55.1,55.11,54.9,55.07,49400.0,38.5021,38.5091,38.3624,38.4812,49400.0
2008-09-02 10:50:00,55.1,55.27,55.05,55.15,39300.0,38.5021,38.6209,38.4672,38.5371,39300.0
2008-09-02 10:55:00,55.14,55.33,55.08,55.3,25700.0,38.5301,38.6629,38.4882,38.6419,25700.0
2008-09-02 11:00:00,55.29,55.48,55.24,55.39,50700.0,38.6349,38.7677,38.6,38.7048,50700.0
2008-09-02 11:05:00,55.38,55.55,55.3,55.45,44100.0,38.6978,38.8166,38.6419,38.7467,44100.0
2008-09-02 11:10:00,55.41,55.52,55.41,55.5,27400.0,38.7188,38.7956,38.7188,38.7817,27400.0
2008-09-02 11:15:00,55.5,55.54,55.39,55.53,33500.0,38.7817,38.8096,38.7048,38.8026,33500.0
2008-09-02 11:20:00,55.51,55.52,55.32,55.35,27100.0,38.7886,38.7956,38.6559,38.6768,27100.0
2008-09-02 11:25:00,55.37,55.64,55.29,55.58,36400.0,38.6908,38.8795,38.6349,38.8376,36400.0
2008-09-02 11:30:00,55.58,55.75,55.57,55.7,53700.0,38.8376,38.9563,38.8306,38.9214,53700.0
2008-09-02 11:35:00,55.73,55.78,55.61,55.64,42900.0,38.9424,38.9773,38.8585,38.8795,42900.0
2008-09-02 11:40:00,55.68,55.69,55.49,55.49,39400.0,38.9074,38.9144,38.7747,38.7747,39400.0
2008-09-02 11:45:00,55.49,55.6,55.39,55.49,30400.0,38.7747,38.8515,38.7048,38.7747,30400.0
2008-09-02 11:50:00,55.49,55.66,55.42,55.62,26400.0,38.7747,38.8935,38.7258,38.8655,26400.0
2008-09-02 11:55:00,55.63,55.65,55.42,55.42,33100.0,38.8725,38.8865,38.7258,38.7258,33100.0
2008-09-02 12:00:00,55.43,55.43,55.34,55.39,15000.0,38.7327,38.7327,38.6699,38.7048,15000.0
2008-09-02 12:05:00,55.4,55.42,55.33,55.36,26000.0,38.7118,38.7258,38.6629,38.6838,26000.0
2008-09-02 12:10:00,55.34,55.36,55.18,55.35,31000.0,38.6699,38.6838,38.5581,38.6768,31000.0
2008-09-02 12:15:00,55.35,55.5,55.31,55.47,26700.0,38.6768,38.7817,38.6489,38.7607,26700.0
2008-09-02 12:20:00,55.43,55.51,55.22,55.22,26500.0,38.7327,38.7886,38.586,38.586,26500.0
2008-09-02 12:25:00,55.23,55.23,54.99,55.08,54600.0,38.593,38.593,38.4253,38.4882,54600.0
2008-09-02 12:30:00,55.07,55.17,55.02,55.05,52700.0,38.4812,38.5511,38.4462,38.4672,52700.0
2008-09-02 12:35:00,55.07,55.2,54.95,55.16,53700.0,38.4812,38.572,38.3973,38.5441,53700.0
2008-09-02 12:40:00,55.15,55.26,55.06,55.26,17400.0,38.5371,38.614,38.4742,38.614,17400.0
2008-09-02 12:45:00,55.25,55.27,55.18,55.19,50200.0,38.607,38.6209,38.5581,38.565,50200.0
2008-09-02 12:50:00,55.19,55.23,55.07,55.07,55400.0,38.565,38.593,38.4812,38.4812,55400.0
2008-09-02 12:55:00,55.08,55.1,54.87,54.92,65400.0,38.4882,38.5021,38.3414,38.3764,65400.0
2008-09-02 13:00:00,54.94,54.97,54.88,54.92,41300.0,38.3903,38.4113,38.3484,38.3764,41300.0
2008-09-02 13:05:00,54.95,54.99,54.84,54.97,24400.0,38.3973,38.4253,38.3205,38.4113,24400.0
2008-09-02 13:10:00,54.97,55.12,54.97,55.05,36200.0,38.4113,38.5161,38.4113,38.4672,36200.0
2008-09-02 13:15:00,55.04,55.13,55.04,55.06,16100.0,38.4602,38.5231,38.4602,38.4742,16100.0
2008-09-02 13:20:00,55.05,55.1,54.98,55.03,16800.0,38.4672,38.5021,38.4183,38.4532,16800.0
2008-09-02 13:25:00,55.03,55.24,55.01,55.24,25800.0,38.4532,38.6,38.4393,38.6,25800.0
2008-09-02 13:30:00,55.23,55.41,55.13,55.41,28500.0,38.593,38.7188,38.5231,38.7188,28500.0
2008-09-02 13:35:00,55.39,55.48,55.36,55.37,31000.0,38.7048,38.7677,38.6838,38.6908,31000.0
2008-09-02 13:40:00,55.39,55.43,55.23,55.26,25800.0,38.7048,38.7327,38.593,38.614,25800.0
2008-09-02 13:45:00,55.27,55.27,55.04,55.04,19200.0,38.6209,38.6209,38.4602,38.4602,19200.0
2008-09-02 13:50:00,55.04,55.04,54.72,54.82,45000.0,38.4602,38.4602,38.2366,38.3065,45000.0
2008-09-02 13:55:00,54.84,54.93,54.78,54.88,31800.0,38.3205,38.3834,38.2785,38.3484,31800.0
2008-09-02 14:00:00,54.88,55.14,54.84,55.06,30400.0,38.3484,38.5301,38.3205,38.4742,30400.0
2008-09-02 14:05:00,55.08,55.13,54.97,54.97,45300.0,38.4882,38.5231,38.4113,38.4113,45300.0
2008-09-02 14:10:00,55.0,55.05,54.83,54.95,44400.0,38.4323,38.4672,38.3135,38.3973,44400.0
2008-09-02 14:15:00,54.99,55.01,54.76,54.8,38100.0,38.4253,38.4393,38.2646,38.2925,38100.0
2008-09-02 14:20:00,54.83,54.9,54.72,54.9,45700.0,38.3135,38.3624,38.2366,38.3624,45700.0
2008-09-02 14:25:00,54.9,54.9,54.72,54.77,38800.0,38.3624,38.3624,38.2366,38.2716,38800.0
2008-09-02 14:30:00,54.77,54.95,54.74,54.93,34400.0,38.2716,38.3973,38.2506,38.3834,34400.0
2008-09-02 14:35:00,54.95,54.95,54.85,54.88,33100.0,38.3973,38.3973,38.3275,38.3484,33100.0
2008-09-02 14:40:00,54.9,54.99,54.87,54.94,27000.0,38.3624,38.4253,38.3414,38.3903,27000.0
2008-09-02 14:45:00,54.95,55.01,54.9,55.01,29700.0,38.3973,38.4393,38.3624,38.4393,29700.0
2008-09-02 14:50:00,54.99,55.05,54.92,54.96,37500.0,38.4253,38.4672,38.3764,38.4043,37500.0
2008-09-02 14:55:00,54.96,55.03,54.65,54.67,73400.0,38.4043,38.4532,38.1877,38.2017,73400.0
2008-09-02 15:00:00,54.67,54.7,54.42,54.42,101400.0,38.2017,38.2226,38.027,38.027,101400.0
2008-09-02 15:05:00,54.45,54.79,54.42,54.77,40600.0,38.0479,38.2855,38.027,38.2716,40600.0
2008-09-02 15:10:00,54.78,55.03,54.77,54.96,67600.0,38.2785,38.4532,38.2716,38.4043,67600.0
2008-09-02 15:15:00,54.97,55.09,54.9,54.98,52600.0,38.4113,38.4952,38.3624,38.4183,52600.0
2008-09-02 15:20:00,54.99,55.1,54.95,55.06,45000.0,38.4253,38.5021,38.3973,38.4742,45000.0
2008-09-02 15:25:00,55.07,55.15,55.02,55.06,78300.0,38.4812,38.5371,38.4462,38.4742,78300.0
2008-09-02 15:30:00,55.03,55.17,55.02,55.17,86100.0,38.4532,38.5511,38.4462,38.5511,86100.0
2008-09-02 15:35:00,55.17,55.25,55.1,55.24,70500.0,38.5511,38.607,38.5021,38.6,70500.0
2008-09-02 15:40:00,55.24,55.26,55.15,55.18,83400.0,38.6,38.614,38.5371,38.5581,83400.0
2008-09-02 15:45:00,55.18,55.25,55.08,55.16,78500.0,38.5581,38.607,38.4882,38.5441,78500.0
2008-09-02 15:50:00,55.16,55.25,55.1,55.22,80800.0,38.5441,38.607,38.5021,38.586,80800.0
2008-09-02 15:55:00,55.22,55.49,55.18,55.38,210600.0,38.586,38.7747,38.5581,38.6978,210600.0
2008-09-03 09:30:00,55.1,55.65,53.56,55.01,53100.0,38.5021,38.8865,37.426,38.4393,53100.0
2008-09-03 09:35:00,54.97,55.19,54.67,54.67,39000.0,38.4113,38.565,38.2017,38.2017,39000.0
2008-09-03 09:40:00,54.61,54.96,54.52,54.7,43500.0,38.1598,38.4043,38.0969,38.2226,43500.0
2008-09-03 09:45:00,54.7,54.77,54.54,54.76,41600.0,38.2226,38.2716,38.1108,38.2646,41600.0
2008-09-03 09:50:00,54.78,54.94,54.78,54.9,51500.0,38.2785,38.3903,38.2785,38.3624,51500.0
2008-09-03 09:55:00,54.9,54.98,54.75,54.9,36500.0,38.3624,38.4183,38.2576,38.3624,36500.0
2008-09-03 10:00:00,54.94,55.06,54.73,54.82,65000.0,38.3903,38.4742,38.2436,38.3065,65000.0
2008-09-03 10:05:00,54.88,55.14,54.53,54.58,45900.0,38.3484,38.5301,38.1039,38.1388,45900.0
2008-09-03 10:10:00,54.58,54.58,54.31,54.46,46700.0,38.1388,38.1388,37.9501,38.0549,46700.0
2008-09-03 10:15:00,54.46,54.57,54.37,54.49,28100.0,38.0549,38.1318,37.992,38.0759,28100.0
2008-09-03 10:20:00,54.47,55.02,54.44,55.01,27400.0,38.0619,38.4462,38.041,38.4393,27400.0
2008-09-03 10:25:00,55.01,55.04,54.82,54.82,37800.0,38.4393,38.4602,38.3065,38.3065,37800.0
2008-09-03 10:30:00,54.84,55.03,54.83,54.92,31000.0,38.3205,38.4532,38.3135,38.3764,31000.0
2008-09-03 10:35:00,54.95,55.28,54.91,55.22,38000.0,38.3973,38.6279,38.3694,38.586,38000.0
2008-09-03 10:40:00,55.23,55.36,55.16,55.24,26500.0,38.593,38.6838,38.5441,38.6,26500.0
2008-09-03 10:45:00,55.26,55.41,55.22,55.26,42200.0,38.614,38.7188,38.586,38.614,42200.0
2008-09-03 10:50:00,55.26,55.28,54.94,54.96,37900.0,38.614,38.6279,38.3903,38.4043,37900.0
2008-09-03 10:55:00,54.96,54.98,54.83,54.91,33400.0,38.4043,38.4183,38.3135,38.3694,33400.0
2008-09-03 11:00:00,54.89,55.07,54.8,54.99,36000.0,38.3554,38.4812,38.2925,38.4253,36000.0
2008-09-03 11:05:00,54.99,55.09,54.89,54.9,28600.0,38.4253,38.4952,38.3554,38.3624,28600.0
2008-09-03 11:10:00,54.88,55.0,54.74,54.78,38900.0,38.3484,38.4323,38.2506,38.2785,38900.0
2008-09-03 11:15:00,54.79,54.88,54.61,54.88,29900.0,38.2855,38.3484,38.1598,38.3484,29900.0
2008-09-03 11:20:00,54.86,55.06,54.8,55.01,43600.0,38.3344,38.4742,38.2925,38.4393,43600.0
2008-09-03 11:25:00,55.03,55.14,54.88,54.89,31300.0,38.4532,38.5301,38.3484,38.3554,31300.0
2008-09-03 11:30:00,54.89,54.94,54.74,54.79,26100.0,38.3554,38.3903,38.2506,38.2855,26100.0
2008-09-03 11:35:00,54.79,54.79,54.55,54.57,19100.0,38.2855,38.2855,38.1178,38.1318,19100.0
2008-09-03 11:40:00,54.56,54.56,54.44,54.5,44800.0,38.1248,38.1248,38.041,38.0829,44800.0
2008-09-03 11:45:00,54.51,54.54,54.43,54.52,38000.0,38.0899,38.1108,38.034,38.0969,38000.0
2008-09-03 11:50:00,54.51,54.87,54.51,54.79,44000.0,38.0899,38.3414,38.0899,38.2855,44000.0
2008-09-03 11:55:00,54.79,54.79,54.33,54.48,27900.0,38.2855,38.2855,37.9641,38.0689,27900.0
2008-09-03 12:00:00,54.5,54.54,54.24,54.42,24900.0,38.0829,38.1108,37.9012,38.027,24900.0
2008-09-03 12:05:00,54.43,54.53,54.29,54.35,19600.0,38.034,38.1039,37.9361,37.9781,19600.0
2008-09-03 12:10:00,54.37,54.56,54.28,54.56,13000.0,37.992,38.1248,37.9292,38.1248,13000.0
2008-09-03 12:15:00,54.59,54.59,54.42,54.48,23200.0,38.1458,38.1458,38.027,38.0689,23200.0
2008-09-03 12:20:00,54.49,54.55,54.37,54.5,16600.0,38.0759,38.1178,37.992,38.0829,16600.0
2008-09-03 12:25:00,54.52,54.71,54.51,54.69,9800.0,38.0969,38.2296,38.0899,38.2157,9800.0
2008-09-03 12:30:00,54.67,54.67,54.41,54.45,17300.0,38.2017,38.2017,38.02,38.0479,17300.0
2008-09-03 12:35:00,54.44,54.85,54.44,54.85,10500.0,38.041,38.3275,38.041,38.3275,10500.0
2008-09-03 12:40:00,54.85,54.85,54.57,54.63,15200.0,38.3275,38.3275,38.1318,38.1737,15200.0
2008-09-03 12:45:00,54.63,54.65,54.57,54.57,8500.0,38.1737,38.1877,38.1318,38.1318,8500.0
2008-09-03 12:50:00,54.58,54.66,54.55,54.61,8200.0,38.1388,38.1947,38.1178,38.1598,8200.0
2008-09-03 12:55:00,54.6,54.6,54.44,54.52,11200.0,38.1528,38.1528,38.041,38.0969,11200.0
2008-09-03 13:00:00,54.53,54.55,54.39,54.54,21700.0,38.1039,38.1178,38.006,38.1108,21700.0
2008-09-03 13:05:00,54.54,54.71,54.5,54.67,25100.0,38.1108,38.2296,38.0829,38.2017,25100.0
2008-09-03 13:10:00,54.67,54.72,54.55,54.71,12600.0,38.2017,38.2366,38.1178,38.2296,12600.0
2008-09-03 13:15:00,54.71,54.71,54.56,54.59,26300.0,38.2296,38.2296,38.1248,38.1458,26300.0
2008-09-03 13:20:00,54.6,54.73,54.59,54.64,13700.0,38.1528,38.2436,38.1458,38.1807,13700.0
2008-09-03 13:25:00,54.63,54.64,54.51,54.58,30800.0,38.1737,38.1807,38.0899,38.1388,30800.0
2008-09-03 13:30:00,54.58,54.83,54.57,54.69,41900.0,38.1388,38.3135,38.1318,38.2157,41900.0
2008-09-03 13:35:00,54.68,54.72,54.62,54.72,21300.0,38.2087,38.2366,38.1667,38.2366,21300.0
2008-09-03 13:40:00,54.68,54.84,54.68,54.8,23600.0,38.2087,38.3205,38.2087,38.2925,23600.0
2008-09-03 13:45:00,54.78,54.94,54.77,54.91,22300.0,38.2785,38.3903,38.2716,38.3694,22300.0
2008-09-03 13:50:00,54.93,54.98,54.85,54.85,27400.0,38.3834,38.4183,38.3275,38.3275,27400.0
2008-09-03 13:55:00,54.85,54.92,54.77,54.8,16100.0,38.3275,38.3764,38.2716,38.2925,16100.0
2008-09-03 14:00:00,54.81,54.93,54.62,54.92,25500.0,38.2995,38.3834,38.1667,38.3764,25500.0
2008-09-03 14:05:00,54.92,54.92,54.62,54.64,13000.0,38.3764,38.3764,38.1667,38.1807,13000.0
2008-09-03 14:10:00,54.65,54.65,54.43,54.54,21100.0,38.1877,38.1877,38.034,38.1108,21100.0
2008-09-03 14:15:00,54.56,54.71,54.45,54.66,20400.0,38.1248,38.2296,38.0479,38.1947,20400.0
2008-09-03 14:20:00,54.65,54.75,54.58,54.74,52400.0,38.1877,38.2576,38.1388,38.2506,52400.0
2008-09-03 14:25:00,54.72,54.81,54.63,54.63,17100.0,38.2366,38.2995,38.1737,38.1737,17100.0
2008-09-03 14:30:00,54.62,54.75,54.57,54.7,11000.0,38.1667,38.2576,38.1318,38.2226,11000.0
2008-09-03 14:35:00,54.7,54.85,54.61,54.85,10400.0,38.2226,38.3275,38.1598,38.3275,10400.0
2008-09-03 14:40:00,54.86,54.91,54.78,54.85,10700.0,38.3344,38.3694,38.2785,38.3275,10700.0
2008-09-03 14:45:00,54.86,54.91,54.7,54.7,10200.0,38.3344,38.3694,38.2226,38.2226,10200.0
2008-09-03 14:50:00,54.7,54.72,54.61,54.61,9800.0,38.2226,38.2366,38.1598,38.1598,9800.0
2008-09-03 14:55:00,54.62,54.78,54.62,54.71,12400.0,38.1667,38.2785,38.1667,38.2296,12400.0
2008-09-03 15:00:00,54.72,54.82,54.67,54.67,34200.0,38.2366,38.3065,38.2017,38.2017,34200.0
2008-09-03 15:05:00,54.66,54.68,54.51,54.54,31600.0,38.1947,38.2087,38.0899,38.1108,31600.0
2008-09-03 15:10:00,54.5,54.63,54.46,54.56,23000.0,38.0829,38.1737,38.0549,38.1248,23000.0
2008-09-03 15:15:00,54.56,54.66,54.38,54.58,35900.0,38.1248,38.1947,37.999,38.1388,35900.0
2008-09-03 15:20:00,54.56,54.85,54.44,54.78,48900.0,38.1248,38.3275,38.041,38.2785,48900.0
2008-09-03 15:25:00,54.77,54.8,54.53,54.54,53200.0,38.2716,38.2925,38.1039,38.1108,53200.0
2008-09-03 15:30:00,54.54,54.58,54.41,54.49,74700.0,38.1108,38.1388,38.02,38.0759,74700.0
2008-09-03 15:35:00,54.48,54.71,54.47,54.68,57100.0,38.0689,38.2296,38.0619,38.2087,57100.0
2008-09-03 15:40:00,54.69,54.81,54.49,54.53,56500.0,38.2157,38.2995,38.0759,38.1039,56500.0
2008-09-03 15:45:00,54.51,54.55,54.32,54.45,62600.0,38.0899,38.1178,37.9571,38.0479,62600.0
2008-09-03 15:50:00,54.45,54.61,54.36,54.6,55700.0,38.0479,38.1598,37.9851,38.1528,55700.0
2008-09-03 15:55:00,54.59,54.66,54.51,54.6,81800.0,38.1458,38.1947,38.0899,38.1528,81800.0
2008-09-04 09:30:00,51.39,52.16,51.27,51.73,314200.0,35.9097,36.4478,35.8259,36.1473,314200.0
2008-09-04 09:35:00,51.71,52.45,51.71,52.34,144200.0,36.1333,36.6504,36.1333,36.5735,144200.0
2008-09-04 09:40:00,52.34,52.43,51.88,51.99,167000.0,36.5735,36.6364,36.2521,36.329,167000.0
2008-09-04 09:45:00,51.95,52.22,51.68,51.69,108400.0,36.301,36.4897,36.1124,36.1193,108400.0
2008-09-04 09:50:00,51.69,51.96,51.56,51.6,119700.0,36.1193,36.308,36.0285,36.0565,119700.0
2008-09-04 09:55:00,51.59,51.69,51.47,51.59,173400.0,36.0495,36.1193,35.9656,36.0495,173400.0
2008-09-04 10:00:00,51.6,52.07,51.48,51.89,92600.0,36.0565,36.3849,35.9726,36.2591,92600.0
2008-09-04 10:05:00,51.95,52.4,51.91,52.2,74100.0,36.301,36.6155,36.2731,36.4757,74100.0
2008-09-04 10:10:00,52.25,52.32,52.05,52.18,59100.0,36.5107,36.5596,36.3709,36.4617,59100.0
2008-09-04 10:15:00,52.16,52.66,52.11,52.66,69500.0,36.4478,36.7972,36.4128,36.7972,69500.0
2008-09-04 10:20:00,52.67,53.0,52.65,52.73,107500.0,36.8041,37.0347,36.7902,36.8461,107500.0
2008-09-04 10:25:00,52.72,52.8,52.44,52.63,43400.0,36.8391,36.895,36.6434,36.7762,43400.0
2008-09-04 10:30:00,52.63,52.64,51.99,52.08,131900.0,36.7762,36.7832,36.329,36.3919,131900.0
2008-09-04 10:35:00,52.07,52.12,51.84,51.9,82400.0,36.3849,36.4198,36.2242,36.2661,82400.0
2008-09-04 10:40:00,51.9,51.98,51.66,51.83,47400.0,36.2661,36.322,36.0984,36.2172,47400.0
2008-09-04 10:45:00,51.83,51.95,51.64,51.65,40100.0,36.2172,36.301,36.0844,36.0914,40100.0
2008-09-04 10:50:00,51.66,51.82,51.6,51.66,53100.0,36.0984,36.2102,36.0565,36.0984,53100.0
2008-09-04 10:55:00,51.64,51.68,51.32,51.39,72700.0,36.0844,36.1124,35.8608,35.9097,72700.0
2008-09-04 11:00:00,51.38,51.54,51.23,51.49,65400.0,35.9027,36.0145,35.7979,35.9796,65400.0
2008-09-04 11:05:00,51.51,51.62,51.41,51.46,40400.0,35.9936,36.0704,35.9237,35.9586,40400.0
2008-09-04 11:10:00,51.46,51.56,51.36,51.4,48700.0,35.9586,36.0285,35.8888,35.9167,48700.0
2008-09-04 11:15:00,51.39,51.44,51.21,51.32,49600.0,35.9097,35.9447,35.7839,35.8608,49600.0
2008-09-04 11:20:00,51.32,51.35,51.0,51.0,78000.0,35.8608,35.8818,35.6372,35.6372,78000.0
2008-09-04 11:25:00,51.04,51.22,50.87,51.08,63600.0,35.6651,35.7909,35.5464,35.6931,63600.0
2008-09-04 11:30:00,51.07,51.14,50.93,51.01,55900.0,35.6861,35.735,35.5883,35.6442,55900.0
2008-09-04 11:35:00,50.97,51.06,50.95,51.05,23400.0,35.6162,35.6791,35.6023,35.6721,23400.0
2008-09-04 11:40:00,51.07,51.29,51.0,51.23,58400.0,35.6861,35.8398,35.6372,35.7979,58400.0
2008-09-04 11:45:00,51.23,51.39,51.14,51.29,62700.0,35.7979,35.9097,35.735,35.8398,62700.0
2008-09-04 11:50:00,51.3,51.48,51.3,51.34,47200.0,35.8468,35.9726,35.8468,35.8748,47200.0
2008-09-04 11:55:00,51.34,51.34,51.15,51.19,27200.0,35.8748,35.8748,35.742,35.77,27200.0
2008-09-04 12:00:00,51.18,51.45,51.18,51.43,25200.0,35.763,35.9516,35.763,35.9377,25200.0
2008-09-04 12:05:00,51.42,51.71,51.42,51.71,62000.0,35.9307,36.1333,35.9307,36.1333,62000.0
2008-09-04 12:10:00,51.71,51.71,51.48,51.7,49800.0,36.1333,36.1333,35.9726,36.1263,49800.0
2008-09-04 12:15:00,51.7,51.9,51.67,51.82,30600.0,36.1263,36.2661,36.1054,36.2102,30600.0
2008-09-04 12:20:00,51.82,52.0,51.81,51.87,40700.0,36.2102,36.336,36.2032,36.2451,40700.0
2008-09-04 12:25:00,51.87,51.91,51.77,51.84,30200.0,36.2451,36.2731,36.1752,36.2242,30200.0
2008-09-04 12:30:00,51.86,51.89,51.69,51.75,44100.0,36.2381,36.2591,36.1193,36.1613,44100.0
2008-09-04 12:35:00,51.74,51.87,51.6,51.83,42600.0,36.1543,36.2451,36.0565,36.2172,42600.0
2008-09-04 12:40:00,51.83,51.83,51.55,51.64,38100.0,36.2172,36.2172,36.0215,36.0844,38100.0
2008-09-04 12:45:00,51.67,51.69,51.47,51.52,20700.0,36.1054,36.1193,35.9656,36.0006,20700.0
2008-09-04 12:50:00,51.53,51.65,51.45,51.55,28500.0,36.0075,36.0914,35.9516,36.0215,28500.0
2008-09-04 12:55:00,51.52,51.54,51.41,51.44,18100.0,36.0006,36.0145,35.9237,35.9447,18100.0
2008-09-04 13:00:00,51.48,51.62,51.46,51.56,23300.0,35.9726,36.0704,35.9586,36.0285,23300.0
2008-09-04 13:05:00,51.55,51.59,51.4,51.56,22900.0,36.0215,36.0495,35.9167,36.0285,22900.0
2008-09-04 13:10:00,51.6,51.72,51.57,51.6,31100.0,36.0565,36.1403,36.0355,36.0565,31100.0
2008-09-04 13:15:00,51.61,51.66,51.54,51.6,12200.0,36.0634,36.0984,36.0145,36.0565,12200.0
2008-09-04 13:20:00,51.58,51.68,51.57,51.59,16800.0,36.0425,36.1124,36.0355,36.0495,16800.0
2008-09-04 13:25:00,51.57,51.61,51.47,51.49,36200.0,36.0355,36.0634,35.9656,35.9796,36200.0
2008-09-04 13:30:00,51.49,51.51,51.41,51.41,18500.0,35.9796,35.9936,35.9237,35.9237,18500.0
2008-09-04 13:35:00,51.43,51.52,51.39,51.51,11900.0,35.9377,36.0006,35.9097,35.9936,11900.0
2008-09-04 13:40:00,51.51,51.59,51.46,51.52,18700.0,35.9936,36.0495,35.9586,36.0006,18700.0
2008-09-04 13:45:00,51.53,51.6,51.48,51.55,46600.0,36.0075,36.0565,35.9726,36.0215,46600.0
2008-09-04 13:50:00,51.55,51.63,51.53,51.59,25200.0,36.0215,36.0774,36.0075,36.0495,25200.0
2008-09-04 13:55:00,51.57,51.66,51.56,51.6,21000.0,36.0355,36.0984,36.0285,36.0565,21000.0
2008-09-04 14:00:00,51.6,51.61,51.5,51.54,19400.0,36.0565,36.0634,35.9866,36.0145,19400.0
2008-09-04 14:05:00,51.55,51.55,51.29,51.31,22500.0,36.0215,36.0215,35.8398,35.8538,22500.0
2008-09-04 14:10:00,51.29,51.36,51.13,51.23,33200.0,35.8398,35.8888,35.728,35.7979,33200.0
2008-09-04 14:15:00,51.23,51.24,51.14,51.17,16400.0,35.7979,35.8049,35.735,35.756,16400.0
2008-09-04 14:20:00,51.16,51.26,51.09,51.1,28600.0,35.749,35.8189,35.7001,35.7071,28600.0
2008-09-04 14:25:00,51.12,51.44,51.12,51.36,42700.0,35.7211,35.9447,35.7211,35.8888,42700.0
2008-09-04 14:30:00,51.35,51.35,51.17,51.19,12600.0,35.8818,35.8818,35.756,35.77,12600.0
2008-09-04 14:35:00,51.19,51.2,51.1,51.18,18500.0,35.77,35.777,35.7071,35.763,18500.0
2008-09-04 14:40:00,51.19,51.27,51.13,51.18,30800.0,35.77,35.8259,35.728,35.763,30800.0
2008-09-04 14:45:00,51.18,51.18,51.07,51.1,27000.0,35.763,35.763,35.6861,35.7071,27000.0
2008-09-04 14:50:00,51.1,51.13,51.07,51.1,27000.0,35.7071,35.728,35.6861,35.7071,27000.0
2008-09-04 14:55:00,51.09,51.19,51.02,51.14,36500.0,35.7001,35.77,35.6512,35.735,36500.0
2008-09-04 15:00:00,51.17,51.22,51.11,51.16,33800.0,35.756,35.7909,35.7141,35.749,33800.0
2008-09-04 15:05:00,51.17,51.53,51.09,51.11,46000.0,35.756,36.0075,35.7001,35.7141,46000.0
2008-09-04 15:10:00,51.11,51.2,51.05,51.05,55500.0,35.7141,35.777,35.6721,35.6721,55500.0
2008-09-04 15:15:00,51.05,51.15,50.75,50.99,114700.0,35.6721,35.742,35.4625,35.6302,114700.0
2008-09-04 15:20:00,50.99,51.09,50.88,51.08,67100.0,35.6302,35.7001,35.5533,35.6931,67100.0
2008-09-04 15:25:00,51.08,51.2,51.08,51.15,49200.0,35.6931,35.777,35.6931,35.742,49200.0
2008-09-04 15:30:00,51.14,51.21,50.98,51.04,73200.0,35.735,35.7839,35.6232,35.6651,73200.0
2008-09-04 15:35:00,51.05,51.1,50.96,51.05,86000.0,35.6721,35.7071,35.6092,35.6721,86000.0
2008-09-04 15:40:00,51.06,51.13,50.92,50.99,117000.0,35.6791,35.728,35.5813,35.6302,117000.0
2008-09-04 15:45:00,51.01,51.05,50.83,50.92,98400.0,35.6442,35.6721,35.5184,35.5813,98400.0
2008-09-04 15:50:00,50.92,51.07,50.82,50.98,88900.0,35.5813,35.6861,35.5114,35.6232,88900.0
2008-09-04 15:55:00,50.9,51.01,50.84,50.91,78700.0,35.5673,35.6442,35.5254,35.5743,78700.0
2008-09-05 09:30:00,49.74,49.76,48.7,49.23,172400.0,34.7567,34.7707,34.03,34.4004,172400.0
2008-09-05 09:35:00,49.22,49.54,48.89,49.13,141100.0,34.3934,34.617,34.1628,34.3305,141100.0
2008-09-05 09:40:00,49.22,49.31,48.75,49.0,197700.0,34.3934,34.4563,34.065,34.2397,197700.0
2008-09-05 09:45:00,49.0,49.48,48.96,49.12,154100.0,34.2397,34.5751,34.2117,34.3235,154100.0
2008-09-05 09:50:00,49.12,49.2,48.52,49.0,201200.0,34.3235,34.3794,33.9043,34.2397,201200.0
2008-09-05 09:55:00,49.02,49.2,48.63,48.8,105100.0,34.2536,34.3794,33.9811,34.0999,105100.0
2008-09-05 10:00:00,48.79,48.94,48.64,48.79,68500.0,34.0929,34.1977,33.9881,34.0929,68500.0
2008-09-05 10:05:00,48.77,48.95,48.61,48.93,63400.0,34.0789,34.2047,33.9671,34.1907,63400.0
2008-09-05 10:10:00,48.91,48.93,48.65,48.71,60700.0,34.1768,34.1907,33.9951,34.037,60700.0
2008-09-05 10:15:00,48.7,48.84,48.56,48.81,64100.0,34.03,34.1279,33.9322,34.1069,64100.0
2008-09-05 10:20:00,48.81,49.15,48.8,48.96,73900.0,34.1069,34.3445,34.0999,34.2117,73900.0
2008-09-05 10:25:00,48.96,48.98,48.69,48.84,59400.0,34.2117,34.2257,34.023,34.1279,59400.0
2008-09-05 10:30:00,48.85,49.01,48.8,48.81,50300.0,34.1348,34.2466,34.0999,34.1069,50300.0
2008-09-05 10:35:00,48.84,48.99,48.74,48.79,62700.0,34.1279,34.2327,34.058,34.0929,62700.0
2008-09-05 10:40:00,48.78,48.87,48.7,48.87,91100.0,34.0859,34.1488,34.03,34.1488,91100.0
2008-09-05 10:45:00,48.87,48.89,48.73,48.84,64800.0,34.1488,34.1628,34.051,34.1279,64800.0
2008-09-05 10:50:00,48.88,49.0,48.74,48.75,46300.0,34.1558,34.2397,34.058,34.065,46300.0
2008-09-05 10:55:00,48.75,48.75,48.38,48.65,102300.0,34.065,34.065,33.8064,33.9951,102300.0
2008-09-05 11:00:00,48.65,48.76,48.39,48.48,83300.0,33.9951,34.072,33.8134,33.8763,83300.0
2008-09-05 11:05:00,48.49,48.62,48.3,48.31,52400.0,33.8833,33.9741,33.7505,33.7575,52400.0
2008-09-05 11:10:00,48.27,48.29,48.08,48.08,74900.0,33.7296,33.7435,33.5968,33.5968,74900.0
2008-09-05 11:15:00,48.08,48.19,47.98,48.03,93200.0,33.5968,33.6737,33.5269,33.5619,93200.0
2008-09-05 11:20:00,48.02,48.25,47.97,48.01,84300.0,33.5549,33.7156,33.5199,33.5479,84300.0
2008-09-05 11:25:00,48.02,48.21,48.0,48.06,76700.0,33.5549,33.6876,33.5409,33.5828,76700.0
2008-09-05 11:30:00,48.08,48.26,48.05,48.13,120300.0,33.5968,33.7226,33.5758,33.6317,120300.0
2008-09-05 11:35:00,48.13,48.6,48.09,48.49,81800.0,33.6317,33.9602,33.6038,33.8833,81800.0
2008-09-05 11:40:00,48.49,48.58,48.35,48.47,43100.0,33.8833,33.9462,33.7855,33.8693,43100.0
2008-09-05 11:45:00,48.46,48.6,48.41,48.45,50300.0,33.8623,33.9602,33.8274,33.8553,50300.0
2008-09-05 11:50:00,48.46,49.01,48.36,48.9,86700.0,33.8623,34.2466,33.7924,34.1698,86700.0
2008-09-05 11:55:00,48.92,49.04,48.69,48.76,35600.0,34.1838,34.2676,34.023,34.072,35600.0
2008-09-05 12:00:00,48.79,48.87,48.6,48.6,61200.0,34.0929,34.1488,33.9602,33.9602,61200.0
2008-09-05 12:05:00,48.6,48.82,48.54,48.75,40400.0,33.9602,34.1139,33.9182,34.065,40400.0
2008-09-05 12:10:00,48.74,48.82,48.55,48.6,29700.0,34.058,34.1139,33.9252,33.9602,29700.0
2008-09-05 12:15:00,48.57,48.66,48.5,48.6,29400.0,33.9392,34.0021,33.8903,33.9602,29400.0
2008-09-05 12:20:00,48.61,48.73,48.58,48.67,40500.0,33.9671,34.051,33.9462,34.0091,40500.0
2008-09-05 12:25:00,48.66,48.8,48.64,48.76,40300.0,34.0021,34.0999,33.9881,34.072,40300.0
2008-09-05 12:30:00,48.76,48.84,48.57,48.61,49100.0,34.072,34.1279,33.9392,33.9671,49100.0
2008-09-05 12:35:00,48.59,48.83,48.59,48.66,33600.0,33.9532,34.1209,33.9532,34.0021,33600.0
2008-09-05 12:40:00,48.64,48.81,48.59,48.79,38900.0,33.9881,34.1069,33.9532,34.0929,38900.0
2008-09-05 12:45:00,48.8,48.82,47.87,47.9,466900.0,34.0999,34.1139,33.4501,33.471,466900.0
2008-09-05 12:50:00,47.9,48.16,47.87,48.02,238100.0,33.471,33.6527,33.4501,33.5549,238100.0
2008-09-05 12:55:00,48.06,48.16,47.85,47.93,75300.0,33.5828,33.6527,33.4361,33.492,75300.0
2008-09-05 13:00:00,47.96,48.11,47.9,48.0,102500.0,33.5129,33.6178,33.471,33.5409,102500.0
2008-09-05 13:05:00,48.0,48.43,48.0,48.37,61000.0,33.5409,33.8414,33.5409,33.7994,61000.0
2008-09-05 13:10:00,48.36,48.44,48.3,48.4,49300.0,33.7924,33.8484,33.7505,33.8204,49300.0
2008-09-05 13:15:00,48.4,48.5,48.12,48.16,54800.0,33.8204,33.8903,33.6247,33.6527,54800.0
2008-09-05 13:20:00,48.16,48.19,48.05,48.18,34400.0,33.6527,33.6737,33.5758,33.6667,34400.0
2008-09-05 13:25:00,48.17,48.19,48.09,48.17,23500.0,33.6597,33.6737,33.6038,33.6597,23500.0
2008-09-05 13:30:00,48.17,48.18,48.07,48.07,41400.0,33.6597,33.6667,33.5898,33.5898,41400.0
2008-09-05 13:35:00,48.07,48.07,47.83,47.88,67400.0,33.5898,33.5898,33.4221,33.457,67400.0
2008-09-05 13:40:00,47.88,48.0,47.85,47.97,22800.0,33.457,33.5409,33.4361,33.5199,22800.0
2008-09-05 13:45:00,47.96,48.0,47.84,47.97,31200.0,33.5129,33.5409,33.4291,33.5199,31200.0
2008-09-05 13:50:00,47.97,48.05,47.91,48.03,57500.0,33.5199,33.5758,33.478,33.5619,57500.0
2008-09-05 13:55:00,48.03,48.16,48.03,48.1,54800.0,33.5619,33.6527,33.5619,33.6108,54800.0
2008-09-05 14:00:00,48.09,48.16,47.98,48.16,72800.0,33.6038,33.6527,33.5269,33.6527,72800.0
2008-09-05 14:05:00,48.18,48.27,48.13,48.23,75100.0,33.6667,33.7296,33.6317,33.7016,75100.0
2008-09-05 14:10:00,48.24,48.32,48.12,48.3,45200.0,33.7086,33.7645,33.6247,33.7505,45200.0
2008-09-05 14:15:00,48.28,48.41,48.22,48.41,53300.0,33.7365,33.8274,33.6946,33.8274,53300.0
2008-09-05 14:20:00,48.42,48.61,48.42,48.53,74900.0,33.8344,33.9671,33.8344,33.9112,74900.0
2008-09-05 14:25:00,48.52,48.62,48.49,48.6,51900.0,33.9043,33.9741,33.8833,33.9602,51900.0
2008-09-05 14:30:00,48.6,48.68,48.48,48.51,61500.0,33.9602,34.0161,33.8763,33.8973,61500.0
2008-09-05 14:35:00,48.52,48.6,48.49,48.56,62100.0,33.9043,33.9602,33.8833,33.9322,62100.0
2008-09-05 14:40:00,48.55,48.62,48.5,48.55,53300.0,33.9252,33.9741,33.8903,33.9252,53300.0
2008-09-05 14:45:00,48.56,48.74,48.53,48.68,71000.0,33.9322,34.058,33.9112,34.0161,71000.0
2008-09-05 14:50:00,48.67,49.01,48.66,49.01,100500.0,34.0091,34.2466,34.0021,34.2466,100500.0
2008-09-05 14:55:00,49.01,49.17,48.98,49.07,79800.0,34.2466,34.3585,34.2257,34.2886,79800.0
2008-09-05 15:00:00,49.07,49.07,48.87,48.92,75600.0,34.2886,34.2886,34.1488,34.1838,75600.0
2008-09-05 15:05:00,48.92,49.04,48.88,49.04,92300.0,34.1838,34.2676,34.1558,34.2676,92300.0
2008-09-05 15:10:00,49.02,49.04,48.9,48.98,84800.0,34.2536,34.2676,34.1698,34.2257,84800.0
2008-09-05 15:15:00,48.96,49.02,48.88,48.88,50900.0,34.2117,34.2536,34.1558,34.1558,50900.0
2008-09-05 15:20:00,48.87,48.88,48.68,48.88,53800.0,34.1488,34.1558,34.0161,34.1558,53800.0
2008-09-05 15:25:00,48.87,49.03,48.84,49.0,73700.0,34.1488,34.2606,34.1279,34.2397,73700.0
2008-09-05 15:30:00,49.0,49.08,48.93,48.96,91600.0,34.2397,34.2956,34.1907,34.2117,91600.0
2008-09-05 15:35:00,48.95,49.04,48.88,48.98,78300.0,34.2047,34.2676,34.1558,34.2257,78300.0
2008-09-05 15:40:00,48.98,49.02,48.82,48.98,99400.0,34.2257,34.2536,34.1139,34.2257,99400.0
2008-09-05 15:45:00,48.99,49.0,48.82,48.84,182000.0,34.2327,34.2397,34.1139,34.1279,182000.0
2008-09-05 15:50:00,48.83,48.97,48.44,48.61,260700.0,34.1209,34.2187,33.8484,33.9671,260700.0
2008-09-05 15:55:00,48.61,48.75,48.39,48.6,260200.0,33.9671,34.065,33.8134,33.9602,260200.0
2008-09-08 09:30:00,50.29,50.4,50.0,50.06,131300.0,35.1411,35.2179,34.9384,34.9804,131300.0
2008-09-08 09:35:00,50.12,50.19,49.0,49.32,210500.0,35.0223,35.0712,34.2397,34.4633,210500.0
2008-09-08 09:40:00,49.32,49.98,49.28,49.7,57100.0,34.4633,34.9245,34.4353,34.7288,57100.0
2008-09-08 09:45:00,49.76,49.96,49.59,49.87,51400.0,34.7707,34.9105,34.6519,34.8476,51400.0
2008-09-08 09:50:00,49.87,49.95,49.51,49.52,43800.0,34.8476,34.9035,34.596,34.603,43800.0
2008-09-08 09:55:00,49.5,49.6,49.19,49.2,45800.0,34.589,34.6589,34.3724,34.3794,45800.0
2008-09-08 10:00:00,49.2,49.51,49.12,49.27,47800.0,34.3794,34.596,34.3235,34.4283,47800.0
2008-09-08 10:05:00,49.23,49.35,49.12,49.24,45000.0,34.4004,34.4842,34.3235,34.4074,45000.0
2008-09-08 10:10:00,49.27,49.38,49.07,49.07,37100.0,34.4283,34.5052,34.2886,34.2886,37100.0
2008-09-08 10:15:00,49.07,49.18,48.9,49.01,44600.0,34.2886,34.3654,34.1698,34.2466,44600.0
2008-09-08 10:20:00,48.99,49.06,48.81,49.06,78400.0,34.2327,34.2816,34.1069,34.2816,78400.0
2008-09-08 10:25:00,49.07,49.23,49.02,49.06,62300.0,34.2886,34.4004,34.2536,34.2816,62300.0
2008-09-08 10:30:00,49.09,49.35,49.09,49.29,38900.0,34.3025,34.4842,34.3025,34.4423,38900.0
2008-09-08 10:35:00,49.27,49.62,49.22,49.59,43300.0,34.4283,34.6729,34.3934,34.6519,43300.0
2008-09-08 10:40:00,49.57,49.96,49.57,49.77,41200.0,34.638,34.9105,34.638,34.7777,41200.0
2008-09-08 10:45:00,49.77,49.96,49.68,49.77,43000.0,34.7777,34.9105,34.7148,34.7777,43000.0
2008-09-08 10:50:00,49.76,49.77,49.38,49.58,58200.0,34.7707,34.7777,34.5052,34.6449,58200.0
2008-09-08 10:55:00,49.57,49.77,49.28,49.28,55500.0,34.638,34.7777,34.4353,34.4353,55500.0
2008-09-08 11:00:00,49.26,49.28,48.94,49.06,108600.0,34.4213,34.4353,34.1977,34.2816,108600.0
2008-09-08 11:05:00,49.05,49.33,48.98,49.21,59500.0,34.2746,34.4703,34.2257,34.3864,59500.0
2008-09-08 11:10:00,49.21,49.72,49.21,49.68,40500.0,34.3864,34.7428,34.3864,34.7148,40500.0
2008-09-08 11:15:00,49.68,49.7,49.41,49.44,28300.0,34.7148,34.7288,34.5262,34.5471,28300.0
2008-09-08 11:20:00,49.44,49.66,49.41,49.57,25900.0,34.5471,34.7008,34.5262,34.638,25900.0
2008-09-08 11:25:00,49.57,49.61,49.12,49.18,40400.0,34.638,34.6659,34.3235,34.3654,40400.0
2008-09-08 11:30:00,49.25,49.63,49.25,49.44,45400.0,34.4144,34.6799,34.4144,34.5471,45400.0
2008-09-08 11:35:00,49.43,49.69,49.42,49.56,20200.0,34.5401,34.7218,34.5331,34.631,20200.0
2008-09-08 11:40:00,49.54,49.56,49.22,49.32,30300.0,34.617,34.631,34.3934,34.4633,30300.0
2008-09-08 11:45:00,49.33,49.57,49.25,49.33,30600.0,34.4703,34.638,34.4144,34.4703,30600.0
2008-09-08 11:50:00,49.35,49.53,49.21,49.23,29000.0,34.4842,34.61,34.3864,34.4004,29000.0
2008-09-08 11:55:00,49.25,49.28,49.08,49.22,29700.0,34.4144,34.4353,34.2956,34.3934,29700.0
2008-09-08 12:00:00,49.25,49.28,49.01,49.01,24600.0,34.4144,34.4353,34.2466,34.2466,24600.0
2008-09-08 12:05:00,49.03,49.06,48.81,48.87,26600.0,34.2606,34.2816,34.1069,34.1488,26600.0
2008-09-08 12:10:00,48.87,48.87,48.7,48.81,31000.0,34.1488,34.1488,34.03,34.1069,31000.0
2008-09-08 12:15:00,48.83,48.98,48.8,48.94,47000.0,34.1209,34.2257,34.0999,34.1977,47000.0
2008-09-08 12:20:00,48.95,49.06,48.87,48.98,51100.0,34.2047,34.2816,34.1488,34.2257,51100.0
2008-09-08 12:25:00,48.98,49.13,48.95,49.13,27500.0,34.2257,34.3305,34.2047,34.3305,27500.0
2008-09-08 12:30:00,49.13,49.23,49.08,49.13,29600.0,34.3305,34.4004,34.2956,34.3305,29600.0
2008-09-08 12:35:00,49.13,49.16,48.99,49.0,25100.0,34.3305,34.3515,34.2327,34.2397,25100.0
2008-09-08 12:40:00,49.03,49.15,49.03,49.06,29300.0,34.2606,34.3445,34.2606,34.2816,29300.0
2008-09-08 12:45:00,49.07,49.37,49.07,49.24,32000.0,34.2886,34.4982,34.2886,34.4074,32000.0
2008-09-08 12:50:00,49.24,49.27,49.09,49.26,32800.0,34.4074,34.4283,34.3025,34.4213,32800.0
2008-09-08 12:55:00,49.27,49.41,49.23,49.29,29200.0,34.4283,34.5262,34.4004,34.4423,29200.0
2008-09-08 13:00:00,49.31,49.47,49.24,49.34,32100.0,34.4563,34.5681,34.4074,34.4772,32100.0
2008-09-08 13:05:00,49.32,49.39,49.22,49.22,45800.0,34.4633,34.5122,34.3934,34.3934,45800.0
2008-09-08 13:10:00,49.23,49.42,49.23,49.38,27400.0,34.4004,34.5331,34.4004,34.5052,27400.0
2008-09-08 13:15:00,49.34,49.36,49.25,49.32,36000.0,34.4772,34.4912,34.4144,34.4633,36000.0
2008-09-08 13:20:00,49.3,49.46,49.28,49.33,43800.0,34.4493,34.5611,34.4353,34.4703,43800.0
2008-09-08 13:25:00,49.35,49.39,49.31,49.31,34900.0,34.4842,34.5122,34.4563,34.4563,34900.0
2008-09-08 13:30:00,49.32,49.43,49.25,49.33,50800.0,34.4633,34.5401,34.4144,34.4703,50800.0
2008-09-08 13:35:00,49.35,49.4,49.2,49.26,24900.0,34.4842,34.5192,34.3794,34.4213,24900.0
2008-09-08 13:40:00,49.29,49.29,49.16,49.2,16000.0,34.4423,34.4423,34.3515,34.3794,16000.0
2008-09-08 13:45:00,49.23,49.34,49.21,49.21,13800.0,34.4004,34.4772,34.3864,34.3864,13800.0
2008-09-08 13:50:00,49.19,49.3,48.98,49.11,36900.0,34.3724,34.4493,34.2257,34.3165,36900.0
2008-09-08 13:55:00,49.15,49.26,49.03,49.08,21800.0,34.3445,34.4213,34.2606,34.2956,21800.0
2008-09-08 14:00:00,49.08,49.43,49.01,49.3,35000.0,34.2956,34.5401,34.2466,34.4493,35000.0
2008-09-08 14:05:00,49.3,49.42,49.26,49.36,22200.0,34.4493,34.5331,34.4213,34.4912,22200.0
2008-09-08 14:10:00,49.37,49.45,49.24,49.35,35300.0,34.4982,34.5541,34.4074,34.4842,35300.0
2008-09-08 14:15:00,49.37,49.41,49.27,49.34,16600.0,34.4982,34.5262,34.4283,34.4772,16600.0
2008-09-08 14:20:00,49.34,49.57,49.27,49.55,33300.0,34.4772,34.638,34.4283,34.624,33300.0
2008-09-08 14:25:00,49.5,49.6,49.48,49.58,27500.0,34.589,34.6589,34.5751,34.6449,27500.0
2008-09-08 14:30:00,49.59,49.67,49.55,49.63,27000.0,34.6519,34.7078,34.624,34.6799,27000.0
2008-09-08 14:35:00,49.64,49.83,49.59,49.76,34000.0,34.6869,34.8196,34.6519,34.7707,34000.0
2008-09-08 14:40:00,49.76,49.77,49.64,49.69,37400.0,34.7707,34.7777,34.6869,34.7218,37400.0
2008-09-08 14:45:00,49.68,49.83,49.66,49.72,29900.0,34.7148,34.8196,34.7008,34.7428,29900.0
2008-09-08 14:50:00,49.7,49.84,49.69,49.81,26100.0,34.7288,34.8266,34.7218,34.8057,26100.0
2008-09-08 14:55:00,49.82,49.84,49.67,49.7,31900.0,34.8127,34.8266,34.7078,34.7288,31900.0
2008-09-08 15:00:00,49.7,49.83,49.66,49.73,27100.0,34.7288,34.8196,34.7008,34.7498,27100.0
2008-09-08 15:05:00,49.72,49.76,49.6,49.65,49600.0,34.7428,34.7707,34.6589,34.6939,49600.0
2008-09-08 15:10:00,49.62,49.84,49.59,49.83,26000.0,34.6729,34.8266,34.6519,34.8196,26000.0
2008-09-08 15:15:00,49.82,49.97,49.8,49.96,34500.0,34.8127,34.9175,34.7987,34.9105,34500.0
2008-09-08 15:20:00,49.96,50.21,49.96,50.17,118700.0,34.9105,35.0852,34.9105,35.0572,118700.0
2008-09-08 15:25:00,50.17,50.37,50.14,50.36,53000.0,35.0572,35.197,35.0363,35.19,53000.0
2008-09-08 15:30:00,50.36,50.53,50.27,50.47,64900.0,35.19,35.3088,35.1271,35.2669,64900.0
2008-09-08 15:35:00,50.47,50.61,50.41,50.53,79000.0,35.2669,35.3647,35.2249,35.3088,79000.0
2008-09-08 15:40:00,50.53,50.56,50.29,50.37,71200.0,35.3088,35.3297,35.1411,35.197,71200.0
2008-09-08 15:45:00,50.39,50.5,50.35,50.43,56900.0,35.2109,35.2878,35.183,35.2389,56900.0
2008-09-08 15:50:00,50.44,50.48,50.31,50.43,58500.0,35.2459,35.2738,35.155,35.2389,58500.0
2008-09-08 15:55:00,50.41,50.5,50.34,50.45,95200.0,35.2249,35.2878,35.176,35.2529,95200.0
2008-09-09 09:30:00,50.5,51.0,50.46,50.47,49700.0,35.2878,35.6372,35.2599,35.2669,49700.0
2008-09-09 09:35:00,50.47,50.79,50.22,50.79,52900.0,35.2669,35.4905,35.0922,35.4905,52900.0
2008-09-09 09:40:00,50.82,51.36,50.78,51.07,70400.0,35.5114,35.8888,35.4835,35.6861,70400.0
2008-09-09 09:45:00,51.09,51.14,50.83,51.0,31200.0,35.7001,35.735,35.5184,35.6372,31200.0
2008-09-09 09:50:00,51.03,51.09,50.87,51.06,26000.0,35.6582,35.7001,35.5464,35.6791,26000.0
2008-09-09 09:55:00,51.06,51.29,51.04,51.21,44800.0,35.6791,35.8398,35.6651,35.7839,44800.0
2008-09-09 10:00:00,51.2,51.23,50.95,51.03,107800.0,35.777,35.7979,35.6023,35.6582,107800.0
2008-09-09 10:05:00,51.04,51.24,50.94,50.94,52600.0,35.6651,35.8049,35.5953,35.5953,52600.0
2008-09-09 10:10:00,50.94,51.03,50.63,50.98,70200.0,35.5953,35.6582,35.3787,35.6232,70200.0
2008-09-09 10:15:00,50.98,51.15,50.93,50.93,49400.0,35.6232,35.742,35.5883,35.5883,49400.0
2008-09-09 10:20:00,50.98,51.1,50.84,50.99,28400.0,35.6232,35.7071,35.5254,35.6302,28400.0
2008-09-09 10:25:00,51.01,51.14,50.86,51.03,37300.0,35.6442,35.735,35.5394,35.6582,37300.0
2008-09-09 10:30:00,50.98,51.04,50.74,50.74,17500.0,35.6232,35.6651,35.4555,35.4555,17500.0
2008-09-09 10:35:00,50.73,50.79,50.66,50.72,14500.0,35.4485,35.4905,35.3996,35.4415,14500.0
2008-09-09 10:40:00,50.78,50.94,50.76,50.79,19400.0,35.4835,35.5953,35.4695,35.4905,19400.0
2008-09-09 10:45:00,50.79,50.83,50.43,50.45,24700.0,35.4905,35.5184,35.2389,35.2529,24700.0
2008-09-09 10:50:00,50.48,50.49,50.21,50.23,26700.0,35.2738,35.2808,35.0852,35.0991,26700.0
2008-09-09 10:55:00,50.24,50.24,49.94,50.14,30700.0,35.1061,35.1061,34.8965,35.0363,30700.0
2008-09-09 11:00:00,50.12,50.32,50.09,50.32,17700.0,35.0223,35.162,35.0013,35.162,17700.0
2008-09-09 11:05:00,50.28,50.39,50.22,50.23,13100.0,35.1341,35.2109,35.0922,35.0991,13100.0
2008-09-09 11:10:00,50.27,50.27,49.82,49.82,19100.0,35.1271,35.1271,34.8127,34.8127,19100.0
2008-09-09 11:15:00,49.83,49.85,49.7,49.82,14500.0,34.8196,34.8336,34.7288,34.8127,14500.0
2008-09-09 11:20:00,49.82,50.06,49.72,49.84,65000.0,34.8127,34.9804,34.7428,34.8266,65000.0
2008-09-09 11:25:00,49.84,50.16,49.81,50.15,17100.0,34.8266,35.0502,34.8057,35.0432,17100.0
2008-09-09 11:30:00,50.17,50.18,49.87,49.9,56400.0,35.0572,35.0642,34.8476,34.8686,56400.0
2008-09-09 11:35:00,49.9,50.13,49.82,50.1,44500.0,34.8686,35.0293,34.8127,35.0083,44500.0
2008-09-09 11:40:00,50.1,50.14,50.07,50.14,9300.0,35.0083,35.0363,34.9873,35.0363,9300.0
2008-09-09 11:45:00,50.13,50.3,50.09,50.21,17500.0,35.0293,35.1481,35.0013,35.0852,17500.0
2008-09-09 11:50:00,50.22,50.27,50.14,50.18,12400.0,35.0922,35.1271,35.0363,35.0642,12400.0
2008-09-09 11:55:00,50.19,50.21,49.93,49.95,13700.0,35.0712,35.0852,34.8895,34.9035,13700.0
2008-09-09 12:00:00,49.95,49.97,49.85,49.89,30000.0,34.9035,34.9175,34.8336,34.8616,30000.0
2008-09-09 12:05:00,49.87,49.97,49.82,49.9,13600.0,34.8476,34.9175,34.8127,34.8686,13600.0
2008-09-09 12:10:00,49.91,49.94,49.79,49.88,8100.0,34.8755,34.8965,34.7917,34.8546,8100.0
2008-09-09 12:15:00,49.89,50.01,49.85,49.93,11000.0,34.8616,34.9454,34.8336,34.8895,11000.0
2008-09-09 12:20:00,49.97,50.2,49.97,50.13,10100.0,34.9175,35.0782,34.9175,35.0293,10100.0
2008-09-09 12:25:00,50.13,50.23,50.03,50.15,14200.0,35.0293,35.0991,34.9594,35.0432,14200.0
2008-09-09 12:30:00,50.13,50.18,49.95,50.1,11300.0,35.0293,35.0642,34.9035,35.0083,11300.0
2008-09-09 12:35:00,50.09,50.2,50.03,50.11,11100.0,35.0013,35.0782,34.9594,35.0153,11100.0
2008-09-09 12:40:00,50.08,50.08,49.87,50.07,8100.0,34.9943,34.9943,34.8476,34.9873,8100.0
2008-09-09 12:45:00,50.06,50.13,50.04,50.08,11300.0,34.9804,35.0293,34.9664,34.9943,11300.0
2008-09-09 12:50:00,50.05,50.09,49.94,49.94,12800.0,34.9734,35.0013,34.8965,34.8965,12800.0
2008-09-09 12:55:00,49.98,50.02,49.9,49.94,9400.0,34.9245,34.9524,34.8686,34.8965,9400.0
2008-09-09 13:00:00,49.98,50.11,49.87,50.05,9200.0,34.9245,35.0153,34.8476,34.9734,9200.0
2008-09-09 13:05:00,50.06,50.06,49.88,49.96,15700.0,34.9804,34.9804,34.8546,34.9105,15700.0
2008-09-09 13:10:00,49.94,49.94,49.8,49.86,14000.0,34.8965,34.8965,34.7987,34.8406,14000.0
2008-09-09 13:15:00,49.85,49.96,49.83,49.95,8100.0,34.8336,34.9105,34.8196,34.9035,8100.0
2008-09-09 13:20:00,49.97,50.05,49.92,50.01,21300.0,34.9175,34.9734,34.8825,34.9454,21300.0
2008-09-09 13:25:00,50.01,50.03,49.92,49.95,48200.0,34.9454,34.9594,34.8825,34.9035,48200.0
2008-09-09 13:30:00,49.95,49.99,49.83,49.89,42100.0,34.9035,34.9314,34.8196,34.8616,42100.0
2008-09-09 13:35:00,49.89,49.96,49.77,49.87,50300.0,34.8616,34.9105,34.7777,34.8476,50300.0
2008-09-09 13:40:00,49.88,49.89,49.67,49.7,18800.0,34.8546,34.8616,34.7078,34.7288,18800.0
2008-09-09 13:45:00,49.7,49.7,49.4,49.45,42400.0,34.7288,34.7288,34.5192,34.5541,42400.0
2008-09-09 13:50:00,49.44,49.57,49.39,49.51,23800.0,34.5471,34.638,34.5122,34.596,23800.0
2008-09-09 13:55:00,49.5,49.58,49.47,49.52,15500.0,34.589,34.6449,34.5681,34.603,15500.0
2008-09-09 14:00:00,49.52,49.59,49.45,49.54,20300.0,34.603,34.6519,34.5541,34.617,20300.0
2008-09-09 14:05:00,49.52,49.53,49.36,49.4,10800.0,34.603,34.61,34.4912,34.5192,10800.0
2008-09-09 14:10:00,49.43,49.45,49.31,49.35,13300.0,34.5401,34.5541,34.4563,34.4842,13300.0
2008-09-09 14:15:00,49.36,49.41,49.18,49.24,20400.0,34.4912,34.5262,34.3654,34.4074,20400.0
2008-09-09 14:20:00,49.23,49.33,49.22,49.3,28100.0,34.4004,34.4703,34.3934,34.4493,28100.0
2008-09-09 14:25:00,49.28,49.58,49.28,49.49,39100.0,34.4353,34.6449,34.4353,34.5821,39100.0
2008-09-09 14:30:00,49.51,49.6,49.42,49.47,71700.0,34.596,34.6589,34.5331,34.5681,71700.0
2008-09-09 14:35:00,49.42,49.5,49.33,49.33,63500.0,34.5331,34.589,34.4703,34.4703,63500.0
2008-09-09 14:40:00,49.35,49.45,49.32,49.39,35300.0,34.4842,34.5541,34.4633,34.5122,35300.0
2008-09-09 14:45:00,49.42,49.56,49.24,49.56,27500.0,34.5331,34.631,34.4074,34.631,27500.0
2008-09-09 14:50:00,49.55,49.64,49.44,49.58,62600.0,34.624,34.6869,34.5471,34.6449,62600.0
2008-09-09 14:55:00,49.58,49.64,49.47,49.53,57800.0,34.6449,34.6869,34.5681,34.61,57800.0
2008-09-09 15:00:00,49.53,49.54,49.25,49.28,50800.0,34.61,34.617,34.4144,34.4353,50800.0
2008-09-09 15:05:00,49.27,49.38,49.21,49.31,43200.0,34.4283,34.5052,34.3864,34.4563,43200.0
2008-09-09 15:10:00,49.32,49.42,49.24,49.36,22100.0,34.4633,34.5331,34.4074,34.4912,22100.0
2008-09-09 15:15:00,49.32,49.4,49.15,49.15,23500.0,34.4633,34.5192,34.3445,34.3445,23500.0
2008-09-09 15:20:00,49.15,49.3,49.15,49.25,28100.0,34.3445,34.4493,34.3445,34.4144,28100.0
2008-09-09 15:25:00,49.24,49.36,49.23,49.35,24700.0,34.4074,34.4912,34.4004,34.4842,24700.0
2008-09-09 15:30:00,49.37,49.48,49.3,49.4,37600.0,34.4982,34.5751,34.4493,34.5192,37600.0
2008-09-09 15:35:00,49.4,49.45,49.33,49.41,70600.0,34.5192,34.5541,34.4703,34.5262,70600.0
2008-09-09 15:40:00,49.42,49.43,49.21,49.25,47900.0,34.5331,34.5401,34.3864,34.4144,47900.0
2008-09-09 15:45:00,49.26,49.3,49.23,49.27,70900.0,34.4213,34.4493,34.4004,34.4283,70900.0
2008-09-09 15:50:00,49.27,49.31,49.18,49.24,72300.0,34.4283,34.4563,34.3654,34.4074,72300.0
2008-09-09 15:55:00,49.24,49.31,49.22,49.22,54400.0,34.4074,34.4563,34.3934,34.3934,54400.0
2008-09-10 09:30:00,49.49,49.77,49.49,49.65,37300.0,34.5821,34.7777,34.5821,34.6939,37300.0
2008-09-10 09:35:00,49.59,49.59,49.31,49.52,38300.0,34.6519,34.6519,34.4563,34.603,38300.0
2008-09-10 09:40:00,49.51,49.77,49.3,49.5,50600.0,34.596,34.7777,34.4493,34.589,50600.0
2008-09-10 09:45:00,49.49,49.65,49.43,49.59,49900.0,34.5821,34.6939,34.5401,34.6519,49900.0
2008-09-10 09:50:00,49.56,49.58,49.31,49.56,38500.0,34.631,34.6449,34.4563,34.631,38500.0
2008-09-10 09:55:00,49.56,49.82,49.52,49.58,53000.0,34.631,34.8127,34.603,34.6449,53000.0
2008-09-10 10:00:00,49.54,49.65,49.38,49.51,32000.0,34.617,34.6939,34.5052,34.596,32000.0
2008-09-10 10:05:00,49.5,49.52,49.25,49.39,40000.0,34.589,34.603,34.4144,34.5122,40000.0
2008-09-10 10:10:00,49.43,49.44,48.86,49.0,35800.0,34.5401,34.5471,34.1418,34.2397,35800.0
2008-09-10 10:15:00,49.06,49.08,48.89,48.94,19400.0,34.2816,34.2956,34.1628,34.1977,19400.0
2008-09-10 10:20:00,48.93,49.15,48.89,48.95,18100.0,34.1907,34.3445,34.1628,34.2047,18100.0
2008-09-10 10:25:00,48.98,49.25,48.96,49.11,18600.0,34.2257,34.4144,34.2117,34.3165,18600.0
2008-09-10 10:30:00,49.12,49.28,49.0,49.07,30700.0,34.3235,34.4353,34.2397,34.2886,30700.0
2008-09-10 10:35:00,49.01,49.23,48.89,49.12,143900.0,34.2466,34.4004,34.1628,34.3235,143900.0
2008-09-10 10:40:00,49.1,49.18,49.03,49.09,20000.0,34.3095,34.3654,34.2606,34.3025,20000.0
2008-09-10 10:45:00,49.09,49.15,48.85,48.85,36400.0,34.3025,34.3445,34.1348,34.1348,36400.0
2008-09-10 10:50:00,48.85,48.97,48.78,48.94,30700.0,34.1348,34.2187,34.0859,34.1977,30700.0
2008-09-10 10:55:00,48.94,48.94,48.71,48.75,38000.0,34.1977,34.1977,34.037,34.065,38000.0
2008-09-10 11:00:00,48.75,48.75,48.48,48.56,64800.0,34.065,34.065,33.8763,33.9322,64800.0
2008-09-10 11:05:00,48.54,48.66,48.38,48.66,57900.0,33.9182,34.0021,33.8064,34.0021,57900.0
2008-09-10 11:10:00,48.63,48.86,48.55,48.78,36500.0,33.9811,34.1418,33.9252,34.0859,36500.0
2008-09-10 11:15:00,48.78,49.03,48.75,49.03,22300.0,34.0859,34.2606,34.065,34.2606,22300.0
2008-09-10 11:20:00,49.03,49.13,48.95,49.08,34600.0,34.2606,34.3305,34.2047,34.2956,34600.0
2008-09-10 11:25:00,49.07,49.11,48.93,48.93,33100.0,34.2886,34.3165,34.1907,34.1907,33100.0
2008-09-10 11:30:00,48.93,48.98,48.71,48.89,86800.0,34.1907,34.2257,34.037,34.1628,86800.0
2008-09-10 11:35:00,48.92,49.0,48.84,48.88,31200.0,34.1838,34.2397,34.1279,34.1558,31200.0
2008-09-10 11:40:00,48.88,49.21,48.82,49.1,39300.0,34.1558,34.3864,34.1139,34.3095,39300.0
2008-09-10 11:45:00,49.09,49.16,48.93,49.16,25500.0,34.3025,34.3515,34.1907,34.3515,25500.0
2008-09-10 11:50:00,49.18,49.29,48.95,48.95,25200.0,34.3654,34.4423,34.2047,34.2047,25200.0
2008-09-10 11:55:00,48.94,49.13,48.9,49.08,13400.0,34.1977,34.3305,34.1698,34.2956,13400.0
2008-09-10 12:00:00,49.05,49.22,48.93,49.18,14600.0,34.2746,34.3934,34.1907,34.3654,14600.0
2008-09-10 12:05:00,49.23,49.55,49.23,49.55,20900.0,34.4004,34.624,34.4004,34.624,20900.0
2008-09-10 12:10:00,49.55,49.59,49.39,49.39,17100.0,34.624,34.6519,34.5122,34.5122,17100.0
2008-09-10 12:15:00,49.35,49.55,49.35,49.49,20900.0,34.4842,34.624,34.4842,34.5821,20900.0
2008-09-10 12:20:00,49.49,49.65,49.41,49.43,18400.0,34.5821,34.6939,34.5262,34.5401,18400.0
2008-09-10 12:25:00,49.42,49.45,49.28,49.38,20900.0,34.5331,34.5541,34.4353,34.5052,20900.0
2008-09-10 12:30:00,49.39,49.54,49.39,49.51,9500.0,34.5122,34.617,34.5122,34.596,9500.0
2008-09-10 12:35:00,49.51,49.7,49.49,49.69,8300.0,34.596,34.7288,34.5821,34.7218,8300.0
2008-09-10 12:40:00,49.67,49.72,49.53,49.58,12200.0,34.7078,34.7428,34.61,34.6449,12200.0
2008-09-10 12:45:00,49.6,49.6,49.43,49.45,19100.0,34.6589,34.6589,34.5401,34.5541,19100.0
2008-09-10 12:50:00,49.46,49.48,49.38,49.43,10300.0,34.5611,34.5751,34.5052,34.5401,10300.0
2008-09-10 12:55:00,49.46,49.46,49.3,49.35,10700.0,34.5611,34.5611,34.4493,34.4842,10700.0
2008-09-10 13:00:00,49.32,49.35,49.24,49.33,5800.0,34.4633,34.4842,34.4074,34.4703,5800.0
2008-09-10 13:05:00,49.34,49.37,49.17,49.18,13500.0,34.4772,34.4982,34.3585,34.3654,13500.0
2008-09-10 13:10:00,49.2,49.28,49.19,49.19,14600.0,34.3794,34.4353,34.3724,34.3724,14600.0
2008-09-10 13:15:00,49.18,49.29,49.17,49.23,13900.0,34.3654,34.4423,34.3585,34.4004,13900.0
2008-09-10 13:20:00,49.22,49.32,49.2,49.29,8900.0,34.3934,34.4633,34.3794,34.4423,8900.0
2008-09-10 13:25:00,49.28,49.32,49.23,49.31,11100.0,34.4353,34.4633,34.4004,34.4563,11100.0
2008-09-10 13:30:00,49.28,49.3,49.22,49.23,7500.0,34.4353,34.4493,34.3934,34.4004,7500.0
2008-09-10 13:35:00,49.24,49.48,49.23,49.48,14600.0,34.4074,34.5751,34.4004,34.5751,14600.0
2008-09-10 13:40:00,49.48,49.51,49.33,49.34,14800.0,34.5751,34.596,34.4703,34.4772,14800.0
2008-09-10 13:45:00,49.35,49.43,49.29,49.34,12700.0,34.4842,34.5401,34.4423,34.4772,12700.0
2008-09-10 13:50:00,49.31,49.36,49.17,49.27,18100.0,34.4563,34.4912,34.3585,34.4283,18100.0
2008-09-10 13:55:00,49.22,49.34,49.15,49.19,25000.0,34.3934,34.4772,34.3445,34.3724,25000.0
2008-09-10 14:00:00,49.15,49.27,49.14,49.23,17800.0,34.3445,34.4283,34.3375,34.4004,17800.0
2008-09-10 14:05:00,49.19,49.43,49.17,49.41,17500.0,34.3724,34.5401,34.3585,34.5262,17500.0
2008-09-10 14:10:00,49.42,49.53,49.4,49.53,13600.0,34.5331,34.61,34.5192,34.61,13600.0
2008-09-10 14:15:00,49.53,49.65,49.5,49.59,24900.0,34.61,34.6939,34.589,34.6519,24900.0
2008-09-10 14:20:00,49.63,49.8,49.61,49.76,31400.0,34.6799,34.7987,34.6659,34.7707,31400.0
2008-09-10 14:25:00,49.78,49.83,49.67,49.74,27800.0,34.7847,34.8196,34.7078,34.7567,27800.0
2008-09-10 14:30:00,49.74,49.85,49.7,49.81,31400.0,34.7567,34.8336,34.7288,34.8057,31400.0
2008-09-10 14:35:00,49.82,49.94,49.79,49.86,33500.0,34.8127,34.8965,34.7917,34.8406,33500.0
2008-09-10 14:40:00,49.85,49.92,49.78,49.83,18400.0,34.8336,34.8825,34.7847,34.8196,18400.0
2008-09-10 14:45:00,49.83,49.95,49.82,49.91,22700.0,34.8196,34.9035,34.8127,34.8755,22700.0
2008-09-10 14:50:00,49.89,49.94,49.66,49.69,24300.0,34.8616,34.8965,34.7008,34.7218,24300.0
2008-09-10 14:55:00,49.66,49.66,49.52,49.6,39700.0,34.7008,34.7008,34.603,34.6589,39700.0
2008-09-10 15:00:00,49.62,49.75,49.59,49.62,21100.0,34.6729,34.7637,34.6519,34.6729,21100.0
2008-09-10 15:05:00,49.63,49.82,49.63,49.77,37500.0,34.6799,34.8127,34.6799,34.7777,37500.0
2008-09-10 15:10:00,49.75,49.95,49.72,49.94,39900.0,34.7637,34.9035,34.7428,34.8965,39900.0
2008-09-10 15:15:00,49.93,50.17,49.91,50.06,33700.0,34.8895,35.0572,34.8755,34.9804,33700.0
2008-09-10 15:20:00,50.08,50.1,49.91,49.99,50800.0,34.9943,35.0083,34.8755,34.9314,50800.0
2008-09-10 15:25:00,50.0,50.02,49.82,49.98,52000.0,34.9384,34.9524,34.8127,34.9245,52000.0
2008-09-10 15:30:00,49.98,50.08,49.89,49.94,53700.0,34.9245,34.9943,34.8616,34.8965,53700.0
2008-09-10 15:35:00,49.95,49.97,49.73,49.76,66900.0,34.9035,34.9175,34.7498,34.7707,66900.0
2008-09-10 15:40:00,49.74,49.83,49.67,49.82,55000.0,34.7567,34.8196,34.7078,34.8127,55000.0
2008-09-10 15:45:00,49.82,49.82,49.61,49.72,59200.0,34.8127,34.8127,34.6659,34.7428,59200.0
2008-09-10 15:50:00,49.69,49.83,49.61,49.67,67500.0,34.7218,34.8196,34.6659,34.7078,67500.0
2008-09-10 15:55:00,49.67,49.77,49.52,49.74,73500.0,34.7078,34.7777,34.603,34.7567,73500.0
2008-09-11 09:30:00,48.58,48.82,48.27,48.47,69400.0,33.9462,34.1139,33.7296,33.8693,69400.0
2008-09-11 09:35:00,48.42,48.81,48.22,48.47,85200.0,33.8344,34.1069,33.6946,33.8693,85200.0
2008-09-11 09:40:00,48.45,48.48,48.09,48.12,90400.0,33.8553,33.8763,33.6038,33.6247,90400.0
2008-09-11 09:45:00,48.12,48.59,48.11,48.59,35100.0,33.6247,33.9532,33.6178,33.9532,35100.0
2008-09-11 09:50:00,48.6,49.25,48.59,49.12,61500.0,33.9602,34.4144,33.9532,34.3235,61500.0
2008-09-11 09:55:00,49.12,49.26,48.93,48.93,59500.0,34.3235,34.4213,34.1907,34.1907,59500.0
2008-09-11 10:00:00,48.98,49.21,48.87,49.09,45100.0,34.2257,34.3864,34.1488,34.3025,45100.0
2008-09-11 10:05:00,49.09,49.28,49.09,49.1,52900.0,34.3025,34.4353,34.3025,34.3095,52900.0
2008-09-11 10:10:00,49.14,49.26,49.03,49.04,42900.0,34.3375,34.4213,34.2606,34.2676,42900.0
2008-09-11 10:15:00,49.05,49.18,49.01,49.18,23000.0,34.2746,34.3654,34.2466,34.3654,23000.0
2008-09-11 10:20:00,49.19,49.27,49.11,49.23,29800.0,34.3724,34.4283,34.3165,34.4004,29800.0
2008-09-11 10:25:00,49.25,49.25,48.74,48.86,54800.0,34.4144,34.4144,34.058,34.1418,54800.0
2008-09-11 10:30:00,48.86,48.94,48.69,48.74,26900.0,34.1418,34.1977,34.023,34.058,26900.0
2008-09-11 10:35:00,48.73,48.91,48.73,48.79,22400.0,34.051,34.1768,34.051,34.0929,22400.0
2008-09-11 10:40:00,48.79,49.09,48.79,48.92,31500.0,34.0929,34.3025,34.0929,34.1838,31500.0
2008-09-11 10:45:00,48.93,49.27,48.93,49.24,25900.0,34.1907,34.4283,34.1907,34.4074,25900.0
2008-09-11 10:50:00,49.29,49.47,49.21,49.27,32400.0,34.4423,34.5681,34.3864,34.4283,32400.0
2008-09-11 10:55:00,49.28,49.31,49.15,49.25,24500.0,34.4353,34.4563,34.3445,34.4144,24500.0
2008-09-11 11:00:00,49.26,49.49,49.15,49.45,29800.0,34.4213,34.5821,34.3445,34.5541,29800.0
2008-09-11 11:05:00,49.45,49.63,49.43,49.47,40100.0,34.5541,34.6799,34.5401,34.5681,40100.0
2008-09-11 11:10:00,49.47,49.52,49.39,49.49,37400.0,34.5681,34.603,34.5122,34.5821,37400.0
2008-09-11 11:15:00,49.46,49.65,49.41,49.44,15800.0,34.5611,34.6939,34.5262,34.5471,15800.0
2008-09-11 11:20:00,49.44,49.53,49.3,49.39,30300.0,34.5471,34.61,34.4493,34.5122,30300.0
2008-09-11 11:25:00,49.39,49.51,49.31,49.51,18100.0,34.5122,34.596,34.4563,34.596,18100.0
2008-09-11 11:30:00,49.51,49.88,49.51,49.83,17500.0,34.596,34.8546,34.596,34.8196,17500.0
2008-09-11 11:35:00,49.82,49.84,49.74,49.79,21400.0,34.8127,34.8266,34.7567,34.7917,21400.0
2008-09-11 11:40:00,49.78,50.12,49.74,50.07,44800.0,34.7847,35.0223,34.7567,34.9873,44800.0
2008-09-11 11:45:00,50.08,50.1,49.95,50.07,29700.0,34.9943,35.0083,34.9035,34.9873,29700.0
2008-09-11 11:50:00,50.11,50.46,50.09,50.29,33100.0,35.0153,35.2599,35.0013,35.1411,33100.0
2008-09-11 11:55:00,50.27,50.32,49.95,50.03,29700.0,35.1271,35.162,34.9035,34.9594,29700.0
2008-09-11 12:00:00,50.05,50.34,50.03,50.1,31100.0,34.9734,35.176,34.9594,35.0083,31100.0
2008-09-11 12:05:00,50.08,50.13,49.88,49.97,22700.0,34.9943,35.0293,34.8546,34.9175,22700.0
2008-09-11 12:10:00,49.97,50.03,49.93,49.93,17700.0,34.9175,34.9594,34.8895,34.8895,17700.0
2008-09-11 12:15:00,49.93,50.05,49.84,49.85,22700.0,34.8895,34.9734,34.8266,34.8336,22700.0
2008-09-11 12:20:00,49.85,49.92,49.71,49.81,19500.0,34.8336,34.8825,34.7358,34.8057,19500.0
2008-09-11 12:25:00,49.78,49.9,49.71,49.75,11800.0,34.7847,34.8686,34.7358,34.7637,11800.0
2008-09-11 12:30:00,49.75,49.95,49.61,49.95,34300.0,34.7637,34.9035,34.6659,34.9035,34300.0
2008-09-11 12:35:00,49.97,50.0,49.61,49.61,38200.0,34.9175,34.9384,34.6659,34.6659,38200.0
2008-09-11 12:40:00,49.59,49.8,49.5,49.65,25600.0,34.6519,34.7987,34.589,34.6939,25600.0
2008-09-11 12:45:00,49.67,49.76,49.59,49.69,39100.0,34.7078,34.7707,34.6519,34.7218,39100.0
2008-09-11 12:50:00,49.7,49.89,49.68,49.72,29000.0,34.7288,34.8616,34.7148,34.7428,29000.0
2008-09-11 12:55:00,49.73,49.83,49.67,49.75,12200.0,34.7498,34.8196,34.7078,34.7637,12200.0
2008-09-11 13:00:00,49.78,49.88,49.65,49.78,13700.0,34.7847,34.8546,34.6939,34.7847,13700.0
2008-09-11 13:05:00,49.79,49.81,49.49,49.59,45800.0,34.7917,34.8057,34.5821,34.6519,45800.0
2008-09-11 13:10:00,49.61,49.64,49.47,49.6,27300.0,34.6659,34.6869,34.5681,34.6589,27300.0
2008-09-11 13:15:00,49.57,49.71,49.47,49.69,23100.0,34.638,34.7358,34.5681,34.7218,23100.0
2008-09-11 13:20:00,49.69,49.73,49.53,49.57,22000.0,34.7218,34.7498,34.61,34.638,22000.0
2008-09-11 13:25:00,49.57,49.78,49.47,49.76,37200.0,34.638,34.7847,34.5681,34.7707,37200.0
2008-09-11 13:30:00,49.77,49.82,49.7,49.76,14800.0,34.7777,34.8127,34.7288,34.7707,14800.0
2008-09-11 13:35:00,49.74,49.84,49.66,49.76,14600.0,34.7567,34.8266,34.7008,34.7707,14600.0
2008-09-11 13:40:00,49.76,49.8,49.58,49.8,22500.0,34.7707,34.7987,34.6449,34.7987,22500.0
2008-09-11 13:45:00,49.79,49.79,49.58,49.64,18600.0,34.7917,34.7917,34.6449,34.6869,18600.0
2008-09-11 13:50:00,49.64,49.83,49.59,49.83,26600.0,34.6869,34.8196,34.6519,34.8196,26600.0
2008-09-11 13:55:00,49.83,49.91,49.74,49.8,13100.0,34.8196,34.8755,34.7567,34.7987,13100.0
2008-09-11 14:00:00,49.85,50.07,49.85,49.93,31000.0,34.8336,34.9873,34.8336,34.8895,31000.0
2008-09-11 14:05:00,49.96,50.12,49.96,49.96,18400.0,34.9105,35.0223,34.9105,34.9105,18400.0
2008-09-11 14:10:00,49.99,50.11,49.89,49.96,16300.0,34.9314,35.0153,34.8616,34.9105,16300.0
2008-09-11 14:15:00,49.94,50.14,49.92,50.05,20100.0,34.8965,35.0363,34.8825,34.9734,20100.0
2008-09-11 14:20:00,50.07,50.35,50.05,50.35,15500.0,34.9873,35.183,34.9734,35.183,15500.0
2008-09-11 14:25:00,50.35,50.38,50.2,50.21,13800.0,35.183,35.204,35.0782,35.0852,13800.0
2008-09-11 14:30:00,50.22,50.24,50.08,50.17,10900.0,35.0922,35.1061,34.9943,35.0572,10900.0
2008-09-11 14:35:00,50.16,50.24,50.1,50.21,9800.0,35.0502,35.1061,35.0083,35.0852,9800.0
2008-09-11 14:40:00,50.2,50.24,50.08,50.23,13900.0,35.0782,35.1061,34.9943,35.0991,13900.0
2008-09-11 14:45:00,50.23,50.35,50.2,50.29,14300.0,35.0991,35.183,35.0782,35.1411,14300.0
2008-09-11 14:50:00,50.3,50.34,50.22,50.27,22000.0,35.1481,35.176,35.0922,35.1271,22000.0
2008-09-11 14:55:00,50.27,50.35,50.17,50.18,20900.0,35.1271,35.183,35.0572,35.0642,20900.0
2008-09-11 15:00:00,50.2,50.37,50.15,50.23,31900.0,35.0782,35.197,35.0432,35.0991,31900.0
2008-09-11 15:05:00,50.23,50.34,50.16,50.29,27600.0,35.0991,35.176,35.0502,35.1411,27600.0
2008-09-11 15:10:00,50.29,50.37,50.2,50.2,25200.0,35.1411,35.197,35.0782,35.0782,25200.0
2008-09-11 15:15:00,50.21,50.35,50.05,50.07,54300.0,35.0852,35.183,34.9734,34.9873,54300.0
2008-09-11 15:20:00,50.07,50.2,49.92,50.02,43400.0,34.9873,35.0782,34.8825,34.9524,43400.0
2008-09-11 15:25:00,50.03,50.09,49.77,49.79,43300.0,34.9594,35.0013,34.7777,34.7917,43300.0
2008-09-11 15:30:00,49.82,49.92,49.69,49.82,55500.0,34.8127,34.8825,34.7218,34.8127,55500.0
2008-09-11 15:35:00,49.83,49.96,49.77,49.96,47500.0,34.8196,34.9105,34.7777,34.9105,47500.0
2008-09-11 15:40:00,49.95,50.07,49.82,49.98,46000.0,34.9035,34.9873,34.8127,34.9245,46000.0
2008-09-11 15:45:00,49.99,50.14,49.95,50.04,54200.0,34.9314,35.0363,34.9035,34.9664,54200.0
2008-09-11 15:50:00,50.02,50.2,49.97,50.02,45800.0,34.9524,35.0782,34.9175,34.9524,45800.0
2008-09-11 15:55:00,50.0,50.34,49.97,50.28,66500.0,34.9384,35.176,34.9175,35.1341,66500.0
2008-09-12 09:30:00,49.49,49.66,49.26,49.61,23600.0,34.5821,34.7008,34.4213,34.6659,23600.0
2008-09-12 09:35:00,49.67,49.67,49.1,49.1,14700.0,34.7078,34.7078,34.3095,34.3095,14700.0
2008-09-12 09:40:00,49.13,49.45,49.01,49.4,21700.0,34.3305,34.5541,34.2466,34.5192,21700.0
2008-09-12 09:45:00,49.36,49.42,48.93,49.05,27100.0,34.4912,34.5331,34.1907,34.2746,27100.0
2008-09-12 09:50:00,49.0,49.15,48.75,49.03,39700.0,34.2397,34.3445,34.065,34.2606,39700.0
2008-09-12 09:55:00,49.04,49.12,48.76,48.83,36100.0,34.2676,34.3235,34.072,34.1209,36100.0
2008-09-12 10:00:00,48.84,49.0,48.72,48.87,68700.0,34.1279,34.2397,34.044,34.1488,68700.0
2008-09-12 10:05:00,48.87,49.29,48.87,48.96,53000.0,34.1488,34.4423,34.1488,34.2117,53000.0
2008-09-12 10:10:00,48.98,48.98,48.83,48.86,30000.0,34.2257,34.2257,34.1209,34.1418,30000.0
2008-09-12 10:15:00,48.87,49.16,48.8,49.09,62400.0,34.1488,34.3515,34.0999,34.3025,62400.0
2008-09-12 10:20:00,49.1,49.11,48.87,49.02,36300.0,34.3095,34.3165,34.1488,34.2536,36300.0
2008-09-12 10:25:00,49.0,49.0,48.81,48.84,35000.0,34.2397,34.2397,34.1069,34.1279,35000.0
2008-09-12 10:30:00,48.83,48.87,48.76,48.77,28700.0,34.1209,34.1488,34.072,34.0789,28700.0
2008-09-12 10:35:00,48.78,48.82,48.58,48.73,53400.0,34.0859,34.1139,33.9462,34.051,53400.0
2008-09-12 10:40:00,48.73,48.86,48.7,48.82,27800.0,34.051,34.1418,34.03,34.1139,27800.0
2008-09-12 10:45:00,48.86,48.95,48.74,48.76,34800.0,34.1418,34.2047,34.058,34.072,34800.0
2008-09-12 10:50:00,48.73,48.89,48.72,48.76,28400.0,34.051,34.1628,34.044,34.072,28400.0
2008-09-12 10:55:00,48.74,48.98,48.74,48.93,30000.0,34.058,34.2257,34.058,34.1907,30000.0
2008-09-12 11:00:00,48.93,49.14,48.93,48.99,37700.0,34.1907,34.3375,34.1907,34.2327,37700.0
2008-09-12 11:05:00,49.0,49.07,48.95,49.05,25200.0,34.2397,34.2886,34.2047,34.2746,25200.0
2008-09-12 11:10:00,49.05,49.05,48.97,49.02,39000.0,34.2746,34.2746,34.2187,34.2536,39000.0
2008-09-12 11:15:00,49.02,49.45,49.0,49.29,51600.0,34.2536,34.5541,34.2397,34.4423,51600.0
2008-09-12 11:20:00,49.29,49.33,49.1,49.16,22500.0,34.4423,34.4703,34.3095,34.3515,22500.0
2008-09-12 11:25:00,49.18,49.22,48.98,49.0,27400.0,34.3654,34.3934,34.2257,34.2397,27400.0
2008-09-12 11:30:00,49.0,49.12,48.94,49.07,39600.0,34.2397,34.3235,34.1977,34.2886,39600.0
2008-09-12 11:35:00,49.07,49.22,49.02,49.12,30000.0,34.2886,34.3934,34.2536,34.3235,30000.0
2008-09-12 11:40:00,49.11,49.11,48.95,48.96,25100.0,34.3165,34.3165,34.2047,34.2117,25100.0
2008-09-12 11:45:00,48.93,49.09,48.83,49.0,49300.0,34.1907,34.3025,34.1209,34.2397,49300.0
2008-09-12 11:50:00,49.0,49.07,48.86,48.9,17500.0,34.2397,34.2886,34.1418,34.1698,17500.0
2008-09-12 11:55:00,48.89,48.93,48.77,48.93,10900.0,34.1628,34.1907,34.0789,34.1907,10900.0
2008-09-12 12:00:00,48.92,48.97,48.75,48.78,15200.0,34.1838,34.2187,34.065,34.0859,15200.0
2008-09-12 12:05:00,48.82,48.92,48.8,48.86,21000.0,34.1139,34.1838,34.0999,34.1418,21000.0
2008-09-12 12:10:00,48.89,48.98,48.8,48.8,12300.0,34.1628,34.2257,34.0999,34.0999,12300.0
2008-09-12 12:15:00,48.76,48.92,48.7,48.92,12400.0,34.072,34.1838,34.03,34.1838,12400.0
2008-09-12 12:20:00,48.86,48.87,48.71,48.72,9100.0,34.1418,34.1488,34.037,34.044,9100.0
2008-09-12 12:25:00,48.7,48.76,48.59,48.76,14000.0,34.03,34.072,33.9532,34.072,14000.0
2008-09-12 12:30:00,48.76,48.78,48.72,48.72,4200.0,34.072,34.0859,34.044,34.044,4200.0
2008-09-12 12:35:00,48.73,48.77,48.65,48.67,4300.0,34.051,34.0789,33.9951,34.0091,4300.0
2008-09-12 12:40:00,48.68,48.78,48.67,48.73,5800.0,34.0161,34.0859,34.0091,34.051,5800.0
2008-09-12 12:45:00,48.68,48.69,48.46,48.51,41500.0,34.0161,34.023,33.8623,33.8973,41500.0
2008-09-12 12:50:00,48.51,48.54,48.35,48.43,10600.0,33.8973,33.9182,33.7855,33.8414,10600.0
2008-09-12 12:55:00,48.47,48.64,48.47,48.56,12900.0,33.8693,33.9881,33.8693,33.9322,12900.0
2008-09-12 13:00:00,48.58,48.6,48.51,48.57,9100.0,33.9462,33.9602,33.8973,33.9392,9100.0
2008-09-12 13:05:00,48.56,48.56,48.42,48.5,11200.0,33.9322,33.9322,33.8344,33.8903,11200.0
2008-09-12 13:10:00,48.5,48.5,48.4,48.43,13900.0,33.8903,33.8903,33.8204,33.8414,13900.0
2008-09-12 13:15:00,48.44,48.58,48.36,48.49,15100.0,33.8484,33.9462,33.7924,33.8833,15100.0
2008-09-12 13:20:00,48.47,48.53,48.39,48.47,18800.0,33.8693,33.9112,33.8134,33.8693,18800.0
2008-09-12 13:25:00,48.47,48.76,48.47,48.74,28200.0,33.8693,34.072,33.8693,34.058,28200.0
2008-09-12 13:30:00,48.77,48.78,48.49,48.53,27800.0,34.0789,34.0859,33.8833,33.9112,27800.0
2008-09-12 13:35:00,48.51,48.54,48.36,48.43,26600.0,33.8973,33.9182,33.7924,33.8414,26600.0
2008-09-12 13:40:00,48.45,48.55,48.34,48.55,40500.0,33.8553,33.9252,33.7785,33.9252,40500.0
2008-09-12 13:45:00,48.55,48.67,48.48,48.58,33200.0,33.9252,34.0091,33.8763,33.9462,33200.0
2008-09-12 13:50:00,48.59,48.59,48.48,48.53,28000.0,33.9532,33.9532,33.8763,33.9112,28000.0
2008-09-12 13:55:00,48.52,48.57,48.44,48.52,32900.0,33.9043,33.9392,33.8484,33.9043,32900.0
2008-09-12 14:00:00,48.52,48.55,48.12,48.29,66900.0,33.9043,33.9252,33.6247,33.7435,66900.0
2008-09-12 14:05:00,48.3,48.39,48.24,48.3,24200.0,33.7505,33.8134,33.7086,33.7505,24200.0
2008-09-12 14:10:00,48.31,48.4,48.27,48.31,22600.0,33.7575,33.8204,33.7296,33.7575,22600.0
2008-09-12 14:15:00,48.33,48.43,48.29,48.34,35400.0,33.7715,33.8414,33.7435,33.7785,35400.0
2008-09-12 14:20:00,48.33,48.59,48.29,48.46,30800.0,33.7715,33.9532,33.7435,33.8623,30800.0
2008-09-12 14:25:00,48.46,48.49,48.32,48.34,29800.0,33.8623,33.8833,33.7645,33.7785,29800.0
2008-09-12 14:30:00,48.34,48.36,48.15,48.24,23600.0,33.7785,33.7924,33.6457,33.7086,23600.0
2008-09-12 14:35:00,48.26,48.32,48.17,48.31,22400.0,33.7226,33.7645,33.6597,33.7575,22400.0
2008-09-12 14:40:00,48.3,48.43,48.26,48.29,29700.0,33.7505,33.8414,33.7226,33.7435,29700.0
2008-09-12 14:45:00,48.3,48.47,48.29,48.43,19800.0,33.7505,33.8693,33.7435,33.8414,19800.0
2008-09-12 14:50:00,48.43,48.47,48.35,48.42,16400.0,33.8414,33.8693,33.7855,33.8344,16400.0
2008-09-12 14:55:00,48.41,48.55,48.38,48.51,23000.0,33.8274,33.9252,33.8064,33.8973,23000.0
2008-09-12 15:00:00,48.49,48.51,48.4,48.4,25500.0,33.8833,33.8973,33.8204,33.8204,25500.0
2008-09-12 15:05:00,48.44,48.52,48.37,48.42,31500.0,33.8484,33.9043,33.7994,33.8344,31500.0
2008-09-12 15:10:00,48.42,48.63,48.39,48.56,78800.0,33.8344,33.9811,33.8134,33.9322,78800.0
2008-09-12 15:15:00,48.53,48.61,48.36,48.36,54400.0,33.9112,33.9671,33.7924,33.7924,54400.0
2008-09-12 15:20:00,48.37,48.47,48.31,48.47,32200.0,33.7994,33.8693,33.7575,33.8693,32200.0
2008-09-12 15:25:00,48.46,48.46,48.26,48.34,38100.0,33.8623,33.8623,33.7226,33.7785,38100.0
2008-09-12 15:30:00,48.32,48.5,48.29,48.33,60800.0,33.7645,33.8903,33.7435,33.7715,60800.0
2008-09-12 15:35:00,48.31,48.37,48.19,48.19,65500.0,33.7575,33.7994,33.6737,33.6737,65500.0
2008-09-12 15:40:00,48.18,48.37,48.18,48.24,59100.0,33.6667,33.7994,33.6667,33.7086,59100.0
2008-09-12 15:45:00,48.24,48.32,48.14,48.21,78300.0,33.7086,33.7645,33.6387,33.6876,78300.0
2008-09-12 15:50:00,48.19,48.5,48.19,48.49,86600.0,33.6737,33.8903,33.6737,33.8833,86600.0
2008-09-12 15:55:00,48.49,48.59,48.41,48.41,83600.0,33.8833,33.9532,33.8274,33.8274,83600.0
2008-09-15 09:30:00,46.73,46.73,46.73,46.73,700.0,32.6535,32.6535,32.6535,32.6535,700.0
2008-09-15 09:35:00,47.45,47.88,47.33,47.63,36900.0,33.1566,33.457,33.0727,33.2823,36900.0
2008-09-15 09:40:00,47.62,49.12,46.95,48.92,108600.0,33.2754,34.3235,32.8072,34.1838,108600.0
2008-09-15 09:45:00,48.92,48.92,48.25,48.36,54400.0,34.1838,34.1838,33.7156,33.7924,54400.0
2008-09-15 09:50:00,48.37,48.4,48.07,48.26,42700.0,33.7994,33.8204,33.5898,33.7226,42700.0
2008-09-15 09:55:00,48.24,48.32,48.06,48.17,56700.0,33.7086,33.7645,33.5828,33.6597,56700.0
2008-09-15 10:00:00,48.16,48.5,48.09,48.25,41900.0,33.6527,33.8903,33.6038,33.7156,41900.0
2008-09-15 10:05:00,48.3,48.47,48.24,48.33,23900.0,33.7505,33.8693,33.7086,33.7715,23900.0
2008-09-15 10:10:00,48.35,48.57,48.28,48.44,55000.0,33.7855,33.9392,33.7365,33.8484,55000.0
2008-09-15 10:15:00,48.44,48.64,48.44,48.58,45200.0,33.8484,33.9881,33.8484,33.9462,45200.0
2008-09-15 10:20:00,48.57,48.6,48.36,48.39,51100.0,33.9392,33.9602,33.7924,33.8134,51100.0
2008-09-15 10:25:00,48.39,48.43,48.26,48.43,35700.0,33.8134,33.8414,33.7226,33.8414,35700.0
2008-09-15 10:30:00,48.43,48.63,48.36,48.6,35400.0,33.8414,33.9811,33.7924,33.9602,35400.0
2008-09-15 10:35:00,48.6,48.77,48.53,48.73,49700.0,33.9602,34.0789,33.9112,34.051,49700.0
2008-09-15 10:40:00,48.72,48.83,48.67,48.77,38600.0,34.044,34.1209,34.0091,34.0789,38600.0
2008-09-15 10:45:00,48.78,48.85,48.68,48.8,56500.0,34.0859,34.1348,34.0161,34.0999,56500.0
2008-09-15 10:50:00,48.78,49.18,48.74,49.18,66600.0,34.0859,34.3654,34.058,34.3654,66600.0
2008-09-15 10:55:00,49.13,49.37,49.13,49.26,55700.0,34.3305,34.4982,34.3305,34.4213,55700.0
2008-09-15 11:00:00,49.26,49.31,49.15,49.17,55200.0,34.4213,34.4563,34.3445,34.3585,55200.0
2008-09-15 11:05:00,49.17,49.27,49.09,49.21,49600.0,34.3585,34.4283,34.3025,34.3864,49600.0
2008-09-15 11:10:00,49.23,49.23,48.98,49.13,41500.0,34.4004,34.4004,34.2257,34.3305,41500.0
2008-09-15 11:15:00,49.13,49.14,48.94,48.99,36600.0,34.3305,34.3375,34.1977,34.2327,36600.0
2008-09-15 11:20:00,49.0,49.15,48.94,48.98,43900.0,34.2397,34.3445,34.1977,34.2257,43900.0
2008-09-15 11:25:00,48.95,49.01,48.83,48.86,58300.0,34.2047,34.2466,34.1209,34.1418,58300.0
2008-09-15 11:30:00,48.87,48.9,48.71,48.72,43600.0,34.1488,34.1698,34.037,34.044,43600.0
2008-09-15 11:35:00,48.73,48.77,48.59,48.66,45400.0,34.051,34.0789,33.9532,34.0021,45400.0
2008-09-15 11:40:00,48.65,48.68,48.44,48.52,49700.0,33.9951,34.0161,33.8484,33.9043,49700.0
2008-09-15 11:45:00,48.48,48.67,48.45,48.6,45200.0,33.8763,34.0091,33.8553,33.9602,45200.0
2008-09-15 11:50:00,48.6,48.7,48.56,48.63,33000.0,33.9602,34.03,33.9322,33.9811,33000.0
2008-09-15 11:55:00,48.6,48.66,48.49,48.52,26700.0,33.9602,34.0021,33.8833,33.9043,26700.0
2008-09-15 12:00:00,48.53,48.84,48.49,48.76,36600.0,33.9112,34.1279,33.8833,34.072,36600.0
2008-09-15 12:05:00,48.76,48.87,48.58,48.59,21800.0,34.072,34.1488,33.9462,33.9532,21800.0
2008-09-15 12:10:00,48.61,49.03,48.61,48.93,41300.0,33.9671,34.2606,33.9671,34.1907,41300.0
2008-09-15 12:15:00,48.96,49.12,48.76,49.12,32600.0,34.2117,34.3235,34.072,34.3235,32600.0
2008-09-15 12:20:00,49.13,49.3,48.88,48.92,34800.0,34.3305,34.4493,34.1558,34.1838,34800.0
2008-09-15 12:25:00,48.9,48.98,48.79,48.88,18500.0,34.1698,34.2257,34.0929,34.1558,18500.0
2008-09-15 12:30:00,48.9,48.98,48.82,48.83,20200.0,34.1698,34.2257,34.1139,34.1209,20200.0
2008-09-15 12:35:00,48.82,48.82,48.64,48.71,23400.0,34.1139,34.1139,33.9881,34.037,23400.0
2008-09-15 12:40:00,48.73,48.84,48.7,48.83,26900.0,34.051,34.1279,34.03,34.1209,26900.0
2008-09-15 12:45:00,48.85,49.14,48.75,48.97,42000.0,34.1348,34.3375,34.065,34.2187,42000.0
2008-09-15 12:50:00,48.94,49.1,48.9,49.05,35400.0,34.1977,34.3095,34.1698,34.2746,35400.0
2008-09-15 12:55:00,49.06,49.13,49.02,49.07,17400.0,34.2816,34.3305,34.2536,34.2886,17400.0
2008-09-15 13:00:00,49.08,49.16,49.02,49.16,22600.0,34.2956,34.3515,34.2536,34.3515,22600.0
2008-09-15 13:05:00,49.16,49.19,49.05,49.05,22200.0,34.3515,34.3724,34.2746,34.2746,22200.0
2008-09-15 13:10:00,49.07,49.2,49.04,49.12,49100.0,34.2886,34.3794,34.2676,34.3235,49100.0
2008-09-15 13:15:00,49.11,49.13,49.04,49.05,33100.0,34.3165,34.3305,34.2676,34.2746,33100.0
2008-09-15 13:20:00,49.04,49.1,49.0,49.07,30700.0,34.2676,34.3095,34.2397,34.2886,30700.0
2008-09-15 13:25:00,49.04,49.04,48.92,48.94,90100.0,34.2676,34.2676,34.1838,34.1977,90100.0
2008-09-15 13:30:00,48.94,48.94,48.75,48.75,53500.0,34.1977,34.1977,34.065,34.065,53500.0
2008-09-15 13:35:00,48.75,48.8,48.56,48.58,41300.0,34.065,34.0999,33.9322,33.9462,41300.0
2008-09-15 13:40:00,48.58,48.59,48.37,48.49,35800.0,33.9462,33.9532,33.7994,33.8833,35800.0
2008-09-15 13:45:00,48.49,48.61,48.38,48.39,20800.0,33.8833,33.9671,33.8064,33.8134,20800.0
2008-09-15 13:50:00,48.39,48.42,48.25,48.25,39200.0,33.8134,33.8344,33.7156,33.7156,39200.0
2008-09-15 13:55:00,48.25,48.36,48.25,48.27,45100.0,33.7156,33.7924,33.7156,33.7296,45100.0
2008-09-15 14:00:00,48.3,48.41,48.26,48.33,47400.0,33.7505,33.8274,33.7226,33.7715,47400.0
2008-09-15 14:05:00,48.33,48.37,48.23,48.23,35400.0,33.7715,33.7994,33.7016,33.7016,35400.0
2008-09-15 14:10:00,48.22,48.42,46.56,48.41,53300.0,33.6946,33.8344,32.5347,33.8274,53300.0
2008-09-15 14:15:00,48.43,48.83,48.42,48.6,45700.0,33.8414,34.1209,33.8344,33.9602,45700.0
2008-09-15 14:20:00,48.59,48.59,48.43,48.48,25800.0,33.9532,33.9532,33.8414,33.8763,25800.0
2008-09-15 14:25:00,48.46,48.53,48.43,48.46,18300.0,33.8623,33.9112,33.8414,33.8623,18300.0
2008-09-15 14:30:00,48.48,48.62,48.45,48.52,22300.0,33.8763,33.9741,33.8553,33.9043,22300.0
2008-09-15 14:35:00,48.53,48.65,48.48,48.48,24700.0,33.9112,33.9951,33.8763,33.8763,24700.0
2008-09-15 14:40:00,48.5,48.52,48.23,48.31,28800.0,33.8903,33.9043,33.7016,33.7575,28800.0
2008-09-15 14:45:00,48.3,48.32,48.17,48.17,29300.0,33.7505,33.7645,33.6597,33.6597,29300.0
2008-09-15 14:50:00,48.2,48.24,48.1,48.11,28000.0,33.6806,33.7086,33.6108,33.6178,28000.0
2008-09-15 14:55:00,48.1,48.18,48.0,48.12,29200.0,33.6108,33.6667,33.5409,33.6247,29200.0
2008-09-15 15:00:00,48.12,48.16,47.9,48.0,36200.0,33.6247,33.6527,33.471,33.5409,36200.0
2008-09-15 15:05:00,48.0,48.06,47.73,47.83,37300.0,33.5409,33.5828,33.3522,33.4221,37300.0
2008-09-15 15:10:00,47.83,47.85,47.7,47.73,45600.0,33.4221,33.4361,33.3313,33.3522,45600.0
2008-09-15 15:15:00,47.75,47.78,47.58,47.64,55700.0,33.3662,33.3872,33.2474,33.2893,55700.0
2008-09-15 15:20:00,47.65,47.65,47.31,47.34,43500.0,33.2963,33.2963,33.0587,33.0797,43500.0
2008-09-15 15:25:00,47.34,47.46,47.22,47.28,72200.0,33.0797,33.1636,32.9959,33.0378,72200.0
2008-09-15 15:30:00,47.31,47.64,47.23,47.54,94800.0,33.0587,33.2893,33.0028,33.2195,94800.0
2008-09-15 15:35:00,47.55,47.83,47.44,47.81,69700.0,33.2264,33.4221,33.1496,33.4081,69700.0
2008-09-15 15:40:00,47.8,47.86,47.59,47.67,52400.0,33.4011,33.4431,33.2544,33.3103,52400.0
2008-09-15 15:45:00,47.69,47.78,47.47,47.53,58500.0,33.3243,33.3872,33.1705,33.2125,58500.0
2008-09-15 15:50:00,47.5,47.5,47.22,47.42,43400.0,33.1915,33.1915,32.9959,33.1356,43400.0
2008-09-15 15:55:00,47.45,47.57,47.31,47.4,57700.0,33.1566,33.2404,33.0587,33.1216,57700.0
2008-09-16 09:30:00,47.02,47.24,46.69,47.13,70000.0,32.8561,33.0098,32.6255,32.933,70000.0
2008-09-16 09:35:00,47.13,47.46,46.9,47.37,50800.0,32.933,33.1636,32.7722,33.1007,50800.0
2008-09-16 09:40:00,47.39,48.28,47.37,48.18,60300.0,33.1146,33.7365,33.1007,33.6667,60300.0
2008-09-16 09:45:00,48.2,48.42,47.77,47.8,52400.0,33.6806,33.8344,33.3802,33.4011,52400.0
2008-09-16 09:50:00,47.82,47.84,47.26,47.28,96100.0,33.4151,33.4291,33.0238,33.0378,96100.0
2008-09-16 09:55:00,47.26,47.34,47.12,47.34,25600.0,33.0238,33.0797,32.926,33.0797,25600.0
2008-09-16 10:00:00,47.28,47.52,47.18,47.52,38300.0,33.0378,33.2055,32.9679,33.2055,38300.0
2008-09-16 10:05:00,47.48,47.99,47.48,47.78,40600.0,33.1775,33.5339,33.1775,33.3872,40600.0
2008-09-16 10:10:00,47.76,48.12,47.52,48.1,68600.0,33.3732,33.6247,33.2055,33.6108,68600.0
2008-09-16 10:15:00,48.09,48.41,47.91,48.01,63600.0,33.6038,33.8274,33.478,33.5479,63600.0
2008-09-16 10:20:00,47.99,48.3,47.95,48.2,122500.0,33.5339,33.7505,33.506,33.6806,122500.0
2008-09-16 10:25:00,48.2,48.57,48.1,48.5,67000.0,33.6806,33.9392,33.6108,33.8903,67000.0
2008-09-16 10:30:00,48.48,48.9,48.33,48.59,104500.0,33.8763,34.1698,33.7715,33.9532,104500.0
2008-09-16 10:35:00,48.65,49.02,48.62,48.81,42600.0,33.9951,34.2536,33.9741,34.1069,42600.0
2008-09-16 10:40:00,48.81,48.91,48.3,48.37,24900.0,34.1069,34.1768,33.7505,33.7994,24900.0
2008-09-16 10:45:00,48.39,48.54,48.3,48.38,18300.0,33.8134,33.9182,33.7505,33.8064,18300.0
2008-09-16 10:50:00,48.39,48.39,47.95,48.28,100400.0,33.8134,33.8134,33.506,33.7365,100400.0
2008-09-16 10:55:00,48.31,48.87,48.23,48.55,71900.0,33.7575,34.1488,33.7016,33.9252,71900.0
2008-09-16 11:00:00,48.58,49.03,48.51,48.97,40300.0,33.9462,34.2606,33.8973,34.2187,40300.0
2008-09-16 11:05:00,48.96,49.07,48.61,48.7,33400.0,34.2117,34.2886,33.9671,34.03,33400.0
2008-09-16 11:10:00,48.69,48.74,48.44,48.54,29000.0,34.023,34.058,33.8484,33.9182,29000.0
2008-09-16 11:15:00,48.47,48.47,47.72,47.73,72800.0,33.8693,33.8693,33.3452,33.3522,72800.0
2008-09-16 11:20:00,47.7,47.97,47.5,47.62,34700.0,33.3313,33.5199,33.1915,33.2754,34700.0
2008-09-16 11:25:00,47.62,48.09,47.62,47.99,19400.0,33.2754,33.6038,33.2754,33.5339,19400.0
2008-09-16 11:30:00,47.98,48.06,47.83,48.02,19000.0,33.5269,33.5828,33.4221,33.5549,19000.0
2008-09-16 11:35:00,48.05,48.27,48.01,48.18,19700.0,33.5758,33.7296,33.5479,33.6667,19700.0
2008-09-16 11:40:00,48.22,48.53,48.17,48.46,26300.0,33.6946,33.9112,33.6597,33.8623,26300.0
2008-09-16 11:45:00,48.53,48.57,48.42,48.5,29400.0,33.9112,33.9392,33.8344,33.8903,29400.0
2008-09-16 11:50:00,48.49,48.59,48.35,48.36,27000.0,33.8833,33.9532,33.7855,33.7924,27000.0
2008-09-16 11:55:00,48.35,48.52,48.29,48.44,18600.0,33.7855,33.9043,33.7435,33.8484,18600.0
2008-09-16 12:00:00,48.46,48.64,48.44,48.6,18200.0,33.8623,33.9881,33.8484,33.9602,18200.0
2008-09-16 12:05:00,48.57,48.57,48.16,48.42,20600.0,33.9392,33.9392,33.6527,33.8344,20600.0
2008-09-16 12:10:00,48.43,48.43,48.26,48.36,15800.0,33.8414,33.8414,33.7226,33.7924,15800.0
2008-09-16 12:15:00,48.37,48.46,48.33,48.42,13100.0,33.7994,33.8623,33.7715,33.8344,13100.0
2008-09-16 12:20:00,48.42,48.47,48.23,48.39,12300.0,33.8344,33.8693,33.7016,33.8134,12300.0
2008-09-16 12:25:00,48.41,48.5,48.34,48.46,16500.0,33.8274,33.8903,33.7785,33.8623,16500.0
2008-09-16 12:30:00,48.48,48.51,48.27,48.35,13700.0,33.8763,33.8973,33.7296,33.7855,13700.0
2008-09-16 12:35:00,48.33,48.41,48.33,48.39,11700.0,33.7715,33.8274,33.7715,33.8134,11700.0
2008-09-16 12:40:00,48.4,48.41,48.14,48.21,16400.0,33.8204,33.8274,33.6387,33.6876,16400.0
2008-09-16 12:45:00,48.21,48.28,48.2,48.23,9400.0,33.6876,33.7365,33.6806,33.7016,9400.0
2008-09-16 12:50:00,48.25,48.39,48.2,48.34,19100.0,33.7156,33.8134,33.6806,33.7785,19100.0
2008-09-16 12:55:00,48.33,48.41,48.32,48.41,7800.0,33.7715,33.8274,33.7645,33.8274,7800.0
2008-09-16 13:00:00,48.42,48.45,48.22,48.29,21700.0,33.8344,33.8553,33.6946,33.7435,21700.0
2008-09-16 13:05:00,48.28,48.3,48.18,48.22,24500.0,33.7365,33.7505,33.6667,33.6946,24500.0
2008-09-16 13:10:00,48.2,48.23,48.12,48.19,29000.0,33.6806,33.7016,33.6247,33.6737,29000.0
2008-09-16 13:15:00,48.2,48.23,48.1,48.13,12300.0,33.6806,33.7016,33.6108,33.6317,12300.0
2008-09-16 13:20:00,48.13,48.48,48.13,48.48,47600.0,33.6317,33.8763,33.6317,33.8763,47600.0
2008-09-16 13:25:00,48.45,48.52,48.43,48.52,29600.0,33.8553,33.9043,33.8414,33.9043,29600.0
2008-09-16 13:30:00,48.52,48.63,48.52,48.6,55600.0,33.9043,33.9811,33.9043,33.9602,55600.0
2008-09-16 13:35:00,48.59,48.6,48.4,48.45,20500.0,33.9532,33.9602,33.8204,33.8553,20500.0
2008-09-16 13:40:00,48.43,48.55,48.43,48.53,18600.0,33.8414,33.9252,33.8414,33.9112,18600.0
2008-09-16 13:45:00,48.53,48.58,48.49,48.5,39400.0,33.9112,33.9462,33.8833,33.8903,39400.0
2008-09-16 13:50:00,48.5,48.59,48.48,48.55,25900.0,33.8903,33.9532,33.8763,33.9252,25900.0
2008-09-16 13:55:00,48.57,48.57,48.5,48.52,21500.0,33.9392,33.9392,33.8903,33.9043,21500.0
2008-09-16 14:00:00,48.51,48.54,48.36,48.43,26800.0,33.8973,33.9182,33.7924,33.8414,26800.0
2008-09-16 14:05:00,48.49,48.56,48.39,48.44,35800.0,33.8833,33.9322,33.8134,33.8484,35800.0
2008-09-16 14:10:00,48.47,48.47,47.85,47.89,33300.0,33.8693,33.8693,33.4361,33.464,33300.0
2008-09-16 14:15:00,47.92,48.0,47.59,47.59,49100.0,33.485,33.5409,33.2544,33.2544,49100.0
2008-09-16 14:20:00,47.64,47.74,47.3,47.65,58100.0,33.2893,33.3592,33.0518,33.2963,58100.0
2008-09-16 14:25:00,47.57,47.94,47.44,47.78,68700.0,33.2404,33.499,33.1496,33.3872,68700.0
2008-09-16 14:30:00,47.75,48.06,47.62,47.62,52500.0,33.3662,33.5828,33.2754,33.2754,52500.0
2008-09-16 14:35:00,47.64,48.63,47.56,48.54,85600.0,33.2893,33.9811,33.2334,33.9182,85600.0
2008-09-16 14:40:00,48.58,48.75,48.32,48.4,58600.0,33.9462,34.065,33.7645,33.8204,58600.0
2008-09-16 14:45:00,48.42,48.75,48.28,48.7,48900.0,33.8344,34.065,33.7365,34.03,48900.0
2008-09-16 14:50:00,48.7,48.78,48.37,48.37,43200.0,34.03,34.0859,33.7994,33.7994,43200.0
2008-09-16 14:55:00,48.35,48.61,48.27,48.42,51700.0,33.7855,33.9671,33.7296,33.8344,51700.0
2008-09-16 15:00:00,48.44,48.46,48.2,48.26,41400.0,33.8484,33.8623,33.6806,33.7226,41400.0
2008-09-16 15:05:00,48.28,48.56,48.28,48.54,57700.0,33.7365,33.9322,33.7365,33.9182,57700.0
2008-09-16 15:10:00,48.52,48.82,48.5,48.79,44500.0,33.9043,34.1139,33.8903,34.0929,44500.0
2008-09-16 15:15:00,48.82,49.24,48.75,49.19,52600.0,34.1139,34.4074,34.065,34.3724,52600.0
2008-09-16 15:20:00,49.2,49.21,48.8,48.85,60200.0,34.3794,34.3864,34.0999,34.1348,60200.0
2008-09-16 15:25:00,48.86,48.86,48.45,48.45,46700.0,34.1418,34.1418,33.8553,33.8553,46700.0
2008-09-16 15:30:00,48.43,48.5,48.37,48.41,72100.0,33.8414,33.8903,33.7994,33.8274,72100.0
2008-09-16 15:35:00,48.42,48.6,48.41,48.54,46700.0,33.8344,33.9602,33.8274,33.9182,46700.0
2008-09-16 15:40:00,48.55,48.58,48.33,48.33,54600.0,33.9252,33.9462,33.7715,33.7715,54600.0
2008-09-16 15:45:00,48.33,48.33,48.05,48.23,115100.0,33.7715,33.7715,33.5758,33.7016,115100.0
2008-09-16 15:50:00,48.22,48.37,48.03,48.05,118000.0,33.6946,33.7994,33.5619,33.5758,118000.0
2008-09-16 15:55:00,48.06,48.3,48.04,48.27,115900.0,33.5828,33.7505,33.5688,33.7296,115900.0
2008-09-17 09:30:00,46.86,47.87,46.41,46.67,127700.0,32.7443,33.4501,32.4298,32.6115,127700.0
2008-09-17 09:35:00,46.7,47.0,46.63,46.76,99500.0,32.6325,32.8421,32.5836,32.6744,99500.0
2008-09-17 09:40:00,46.78,47.0,46.63,46.63,150500.0,32.6884,32.8421,32.5836,32.5836,150500.0
2008-09-17 09:45:00,46.64,46.71,46.39,46.53,89900.0,32.5906,32.6395,32.4159,32.5137,89900.0
2008-09-17 09:50:00,46.58,46.77,46.52,46.59,71100.0,32.5486,32.6814,32.5067,32.5556,71100.0
2008-09-17 09:55:00,46.59,46.71,46.54,46.67,110600.0,32.5556,32.6395,32.5207,32.6115,110600.0
2008-09-17 10:00:00,46.65,46.67,46.45,46.45,92600.0,32.5976,32.6115,32.4578,32.4578,92600.0
2008-09-17 10:05:00,46.43,46.46,45.97,46.29,112400.0,32.4438,32.4648,32.1224,32.346,112400.0
2008-09-17 10:10:00,46.31,46.35,45.68,45.74,44400.0,32.36,32.3879,31.9197,31.9617,44400.0
2008-09-17 10:15:00,45.71,45.75,45.57,45.63,57800.0,31.9407,31.9687,31.8429,31.8848,57800.0
2008-09-17 10:20:00,45.6,45.63,45.22,45.49,83800.0,31.8638,31.8848,31.5983,31.787,83800.0
2008-09-17 10:25:00,45.49,45.58,45.42,45.46,45200.0,31.787,31.8499,31.7381,31.766,45200.0
2008-09-17 10:30:00,45.46,45.59,45.33,45.48,63400.0,31.766,31.8569,31.6752,31.78,63400.0
2008-09-17 10:35:00,45.48,45.7,45.24,45.26,64900.0,31.78,31.9337,31.6123,31.6263,64900.0
2008-09-17 10:40:00,45.25,45.34,45.02,45.21,68300.0,31.6193,31.6822,31.4586,31.5913,68300.0
2008-09-17 10:45:00,45.22,45.52,45.22,45.36,75100.0,31.5983,31.8079,31.5983,31.6961,75100.0
2008-09-17 10:50:00,45.36,45.47,45.24,45.44,31000.0,31.6961,31.773,31.6123,31.752,31000.0
2008-09-17 10:55:00,45.44,45.45,45.15,45.21,35000.0,31.752,31.759,31.5494,31.5913,35000.0
2008-09-17 11:00:00,45.2,45.46,45.18,45.42,46000.0,31.5843,31.766,31.5704,31.7381,46000.0
2008-09-17 11:05:00,45.41,45.41,45.1,45.1,195000.0,31.7311,31.7311,31.5145,31.5145,195000.0
2008-09-17 11:10:00,45.12,45.18,44.92,45.03,85200.0,31.5284,31.5704,31.3887,31.4655,85200.0
2008-09-17 11:15:00,45.02,45.07,44.92,44.96,49100.0,31.4586,31.4935,31.3887,31.4166,49100.0
2008-09-17 11:20:00,44.99,45.0,44.92,45.0,43200.0,31.4376,31.4446,31.3887,31.4446,43200.0
2008-09-17 11:25:00,44.99,45.0,44.88,45.0,191100.0,31.4376,31.4446,31.3607,31.4446,191100.0
2008-09-17 11:30:00,45.0,45.12,44.91,45.1,326800.0,31.4446,31.5284,31.3817,31.5145,326800.0
2008-09-17 11:35:00,45.11,45.16,45.02,45.1,72300.0,31.5215,31.5564,31.4586,31.5145,72300.0
2008-09-17 11:40:00,45.07,45.14,45.01,45.06,62900.0,31.4935,31.5424,31.4516,31.4865,62900.0
2008-09-17 11:45:00,45.1,45.13,44.95,44.98,61400.0,31.5145,31.5354,31.4096,31.4306,61400.0
2008-09-17 11:50:00,44.99,45.07,44.86,45.0,92900.0,31.4376,31.4935,31.3468,31.4446,92900.0
2008-09-17 11:55:00,45.0,45.0,44.74,44.83,50700.0,31.4446,31.4446,31.2629,31.3258,50700.0
2008-09-17 12:00:00,44.82,44.85,44.49,44.51,41800.0,31.3188,31.3398,31.0882,31.1022,41800.0
2008-09-17 12:05:00,44.52,44.55,44.35,44.49,46300.0,31.1092,31.1301,30.9904,31.0882,46300.0
2008-09-17 12:10:00,44.48,44.51,44.41,44.44,34200.0,31.0812,31.1022,31.0323,31.0533,34200.0
2008-09-17 12:15:00,44.44,44.44,44.34,44.4,81900.0,31.0533,31.0533,30.9834,31.0253,81900.0
2008-09-17 12:20:00,44.42,44.42,44.36,44.37,46900.0,31.0393,31.0393,30.9974,31.0044,46900.0
2008-09-17 12:25:00,44.38,44.41,44.17,44.24,41400.0,31.0113,31.0323,30.8646,30.9135,41400.0
2008-09-17 12:30:00,44.25,44.34,44.16,44.24,70600.0,30.9205,30.9834,30.8576,30.9135,70600.0
2008-09-17 12:35:00,44.24,44.26,44.02,44.18,69000.0,30.9135,30.9275,30.7598,30.8716,69000.0
2008-09-17 12:40:00,44.13,44.49,44.0,44.38,70600.0,30.8367,31.0882,30.7458,31.0113,70600.0
2008-09-17 12:45:00,44.39,44.5,44.38,44.5,65900.0,31.0183,31.0952,31.0113,31.0952,65900.0
2008-09-17 12:50:00,44.5,44.51,44.43,44.43,55000.0,31.0952,31.1022,31.0463,31.0463,55000.0
2008-09-17 12:55:00,44.44,44.44,44.3,44.31,161700.0,31.0533,31.0533,30.9554,30.9624,161700.0
2008-09-17 13:00:00,44.31,44.32,44.18,44.24,71600.0,30.9624,30.9694,30.8716,30.9135,71600.0
2008-09-17 13:05:00,44.24,44.25,44.08,44.12,37200.0,30.9135,30.9205,30.8017,30.8297,37200.0
2008-09-17 13:10:00,44.1,44.22,44.1,44.2,31800.0,30.8157,30.8995,30.8157,30.8856,31800.0
2008-09-17 13:15:00,44.2,44.24,44.15,44.15,70800.0,30.8856,30.9135,30.8506,30.8506,70800.0
2008-09-17 13:20:00,44.15,44.17,44.07,44.17,52700.0,30.8506,30.8646,30.7947,30.8646,52700.0
2008-09-17 13:25:00,44.17,44.18,43.86,43.86,96400.0,30.8646,30.8716,30.648,30.648,96400.0
2008-09-17 13:30:00,43.85,43.88,43.7,43.78,46500.0,30.641,30.662,30.5362,30.5921,46500.0
2008-09-17 13:35:00,43.8,43.86,43.75,43.76,76900.0,30.6061,30.648,30.5711,30.5781,76900.0
2008-09-17 13:40:00,43.76,43.78,43.54,43.58,81400.0,30.5781,30.5921,30.4244,30.4523,81400.0
2008-09-17 13:45:00,43.56,43.59,43.52,43.53,41400.0,30.4384,30.4593,30.4104,30.4174,41400.0
2008-09-17 13:50:00,43.55,43.74,43.53,43.72,35900.0,30.4314,30.5641,30.4174,30.5502,35900.0
2008-09-17 13:55:00,43.74,43.98,43.72,43.92,34100.0,30.5641,30.7318,30.5502,30.6899,34100.0
2008-09-17 14:00:00,43.9,43.97,43.83,43.91,29100.0,30.6759,30.7249,30.627,30.6829,29100.0
2008-09-17 14:05:00,43.91,44.1,43.89,44.08,38600.0,30.6829,30.8157,30.669,30.8017,38600.0
2008-09-17 14:10:00,44.09,44.21,44.0,44.0,30100.0,30.8087,30.8926,30.7458,30.7458,30100.0
2008-09-17 14:15:00,43.95,43.97,43.61,43.96,80400.0,30.7109,30.7249,30.4733,30.7179,80400.0
2008-09-17 14:20:00,43.97,44.25,43.97,44.09,63000.0,30.7249,30.9205,30.7249,30.8087,63000.0
2008-09-17 14:25:00,44.12,44.25,43.98,44.25,83800.0,30.8297,30.9205,30.7318,30.9205,83800.0
2008-09-17 14:30:00,44.25,44.39,44.23,44.32,52100.0,30.9205,31.0183,30.9065,30.9694,52100.0
2008-09-17 14:35:00,44.32,44.35,44.15,44.29,101300.0,30.9694,30.9904,30.8506,30.9485,101300.0
2008-09-17 14:40:00,44.32,44.39,44.3,44.33,68600.0,30.9694,31.0183,30.9554,30.9764,68600.0
2008-09-17 14:45:00,44.34,44.4,44.1,44.16,76600.0,30.9834,31.0253,30.8157,30.8576,76600.0
2008-09-17 14:50:00,44.15,44.18,44.04,44.16,61800.0,30.8506,30.8716,30.7738,30.8576,61800.0
2008-09-17 14:55:00,44.13,44.18,43.93,44.09,39800.0,30.8367,30.8716,30.6969,30.8087,39800.0
2008-09-17 15:00:00,44.07,44.19,44.04,44.12,73100.0,30.7947,30.8786,30.7738,30.8297,73100.0
2008-09-17 15:05:00,44.11,44.15,44.02,44.08,107900.0,30.8227,30.8506,30.7598,30.8017,107900.0
2008-09-17 15:10:00,44.08,44.17,44.07,44.08,57600.0,30.8017,30.8646,30.7947,30.8017,57600.0
2008-09-17 15:15:00,44.07,44.12,44.03,44.12,50800.0,30.7947,30.8297,30.7668,30.8297,50800.0
2008-09-17 15:20:00,44.12,44.14,43.86,43.9,44100.0,30.8297,30.8436,30.648,30.6759,44100.0
2008-09-17 15:25:00,43.89,43.95,43.81,43.91,76400.0,30.669,30.7109,30.6131,30.6829,76400.0
2008-09-17 15:30:00,43.9,43.96,43.8,43.86,99100.0,30.6759,30.7179,30.6061,30.648,99100.0
2008-09-17 15:35:00,43.85,43.88,43.63,43.7,78800.0,30.641,30.662,30.4873,30.5362,78800.0
2008-09-17 15:40:00,43.7,43.85,43.6,43.65,77600.0,30.5362,30.641,30.4663,30.5012,77600.0
2008-09-17 15:45:00,43.64,43.79,43.52,43.79,79000.0,30.4943,30.5991,30.4104,30.5991,79000.0
2008-09-17 15:50:00,43.78,43.82,43.6,43.7,130100.0,30.5921,30.62,30.4663,30.5362,130100.0
2008-09-17 15:55:00,43.71,43.9,43.61,43.79,166100.0,30.5432,30.6759,30.4733,30.5991,166100.0
2008-09-18 09:30:00,44.54,44.99,43.83,44.02,102900.0,31.1232,31.4376,30.627,30.7598,102900.0
2008-09-18 09:35:00,44.02,44.19,43.45,43.45,76500.0,30.7598,30.8786,30.3615,30.3615,76500.0
2008-09-18 09:40:00,43.52,43.52,43.02,43.02,66100.0,30.4104,30.4104,30.061,30.061,66100.0
2008-09-18 09:45:00,43.01,43.25,42.52,42.73,158600.0,30.054,30.2217,29.7116,29.8584,158600.0
2008-09-18 09:50:00,42.75,43.13,42.65,43.06,131600.0,29.8724,30.1379,29.8025,30.089,131600.0
2008-09-18 09:55:00,43.06,43.23,42.85,42.96,182500.0,30.089,30.2078,29.9422,30.0191,182500.0
2008-09-18 10:00:00,42.92,43.27,42.88,43.06,168200.0,29.9911,30.2357,29.9632,30.089,168200.0
2008-09-18 10:05:00,43.08,43.14,42.87,43.05,80200.0,30.103,30.1449,29.9562,30.082,80200.0
2008-09-18 10:10:00,43.05,43.05,42.65,42.75,58100.0,30.082,30.082,29.8025,29.8724,58100.0
2008-09-18 10:15:00,42.74,42.81,42.64,42.75,71900.0,29.8654,29.9143,29.7955,29.8724,71900.0
2008-09-18 10:20:00,42.75,42.92,42.59,42.75,70000.0,29.8724,29.9911,29.7606,29.8724,70000.0
2008-09-18 10:25:00,42.75,42.95,42.72,42.94,45100.0,29.8724,30.0121,29.8514,30.0051,45100.0
2008-09-18 10:30:00,42.94,42.99,42.86,42.98,39900.0,30.0051,30.0401,29.9492,30.0331,39900.0
2008-09-18 10:35:00,42.99,43.14,42.94,43.05,66300.0,30.0401,30.1449,30.0051,30.082,66300.0
2008-09-18 10:40:00,43.07,43.27,42.89,42.91,59600.0,30.096,30.2357,29.9702,29.9842,59600.0
2008-09-18 10:45:00,42.89,42.96,42.77,42.89,30900.0,29.9702,30.0191,29.8863,29.9702,30900.0
2008-09-18 10:50:00,42.89,43.07,42.88,43.04,42600.0,29.9702,30.096,29.9632,30.075,42600.0
2008-09-18 10:55:00,43.05,43.09,42.91,42.93,36800.0,30.082,30.1099,29.9842,29.9981,36800.0
2008-09-18 11:00:00,42.96,43.03,42.91,42.97,49300.0,30.0191,30.068,29.9842,30.0261,49300.0
2008-09-18 11:05:00,42.97,42.98,42.8,42.85,37400.0,30.0261,30.0331,29.9073,29.9422,37400.0
2008-09-18 11:10:00,42.9,42.9,42.6,42.6,33800.0,29.9772,29.9772,29.7675,29.7675,33800.0
2008-09-18 11:15:00,42.6,42.69,42.52,42.52,34500.0,29.7675,29.8304,29.7116,29.7116,34500.0
2008-09-18 11:20:00,42.52,42.56,42.4,42.51,61400.0,29.7116,29.7396,29.6278,29.7047,61400.0
2008-09-18 11:25:00,42.5,42.74,42.49,42.59,29900.0,29.6977,29.8654,29.6907,29.7606,29900.0
2008-09-18 11:30:00,42.62,42.78,42.54,42.73,15000.0,29.7815,29.8933,29.7256,29.8584,15000.0
2008-09-18 11:35:00,42.74,42.89,42.7,42.73,19500.0,29.8654,29.9702,29.8374,29.8584,19500.0
2008-09-18 11:40:00,42.73,42.78,42.41,42.58,38800.0,29.8584,29.8933,29.6348,29.7536,38800.0
2008-09-18 11:45:00,42.57,42.6,42.25,42.25,33800.0,29.7466,29.7675,29.523,29.523,33800.0
2008-09-18 11:50:00,42.29,42.3,42.09,42.28,60800.0,29.5509,29.5579,29.4112,29.5439,60800.0
2008-09-18 11:55:00,42.3,42.61,42.23,42.5,53500.0,29.5579,29.7745,29.509,29.6977,53500.0
2008-09-18 12:00:00,42.53,42.53,42.09,42.09,48500.0,29.7186,29.7186,29.4112,29.4112,48500.0
2008-09-18 12:05:00,42.08,42.2,41.98,42.03,86900.0,29.4042,29.488,29.3343,29.3692,86900.0
2008-09-18 12:10:00,42.03,42.11,41.9,41.92,132900.0,29.3692,29.4251,29.2784,29.2924,132900.0
2008-09-18 12:15:00,41.93,42.01,41.71,41.78,74300.0,29.2994,29.3553,29.1456,29.1946,74300.0
2008-09-18 12:20:00,41.78,42.05,41.78,42.03,24900.0,29.1946,29.3832,29.1946,29.3692,24900.0
2008-09-18 12:25:00,42.03,42.07,41.71,41.95,50400.0,29.3692,29.3972,29.1456,29.3133,50400.0
2008-09-18 12:30:00,41.97,41.98,41.7,41.71,31100.0,29.3273,29.3343,29.1386,29.1456,31100.0
2008-09-18 12:35:00,41.69,41.76,41.63,41.63,39800.0,29.1317,29.1806,29.0897,29.0897,39800.0
2008-09-18 12:40:00,41.61,41.73,41.51,41.56,60100.0,29.0758,29.1596,29.0059,29.0408,60100.0
2008-09-18 12:45:00,41.52,41.68,41.38,41.57,49900.0,29.0129,29.1247,28.915,29.0478,49900.0
2008-09-18 12:50:00,41.53,41.53,41.27,41.45,54700.0,29.0199,29.0199,28.8382,28.964,54700.0
2008-09-18 12:55:00,41.44,41.49,41.02,41.03,100700.0,28.957,28.9919,28.6635,28.6705,100700.0
2008-09-18 13:00:00,41.06,41.14,40.88,41.12,79900.0,28.6914,28.7473,28.5657,28.7334,79900.0
2008-09-18 13:05:00,41.12,41.81,41.1,41.81,118000.0,28.7334,29.2155,28.7194,29.2155,118000.0
2008-09-18 13:10:00,41.79,42.64,41.76,42.64,107400.0,29.2015,29.7955,29.1806,29.7955,107400.0
2008-09-18 13:15:00,42.66,42.89,42.57,42.75,75200.0,29.8095,29.9702,29.7466,29.8724,75200.0
2008-09-18 13:20:00,42.77,42.97,42.69,42.74,50600.0,29.8863,30.0261,29.8304,29.8654,50600.0
2008-09-18 13:25:00,42.72,42.78,42.48,42.71,33100.0,29.8514,29.8933,29.6837,29.8444,33100.0
2008-09-18 13:30:00,42.71,43.51,42.71,43.51,65100.0,29.8444,30.4034,29.8444,30.4034,65100.0
2008-09-18 13:35:00,43.53,43.59,43.05,43.35,67700.0,30.4174,30.4593,30.082,30.2916,67700.0
2008-09-18 13:40:00,43.34,43.63,43.33,43.5,57200.0,30.2846,30.4873,30.2776,30.3964,57200.0
2008-09-18 13:45:00,43.4,43.42,43.12,43.22,31700.0,30.3266,30.3405,30.1309,30.2008,31700.0
2008-09-18 13:50:00,43.22,43.38,43.18,43.29,81000.0,30.2008,30.3126,30.1728,30.2497,81000.0
2008-09-18 13:55:00,43.3,43.62,43.29,43.48,40000.0,30.2567,30.4803,30.2497,30.3825,40000.0
2008-09-18 14:00:00,43.49,43.56,42.96,42.96,50100.0,30.3894,30.4384,30.0191,30.0191,50100.0
2008-09-18 14:05:00,42.96,43.05,42.89,42.92,27500.0,30.0191,30.082,29.9702,29.9911,27500.0
2008-09-18 14:10:00,42.94,43.23,42.94,43.06,25900.0,30.0051,30.2078,30.0051,30.089,25900.0
2008-09-18 14:15:00,43.02,43.19,42.81,42.97,29500.0,30.061,30.1798,29.9143,30.0261,29500.0
2008-09-18 14:20:00,42.93,42.95,42.63,42.68,37000.0,29.9981,30.0121,29.7885,29.8234,37000.0
2008-09-18 14:25:00,42.68,42.84,42.5,42.55,52500.0,29.8234,29.9352,29.6977,29.7326,52500.0
2008-09-18 14:30:00,42.54,42.91,42.5,42.82,27800.0,29.7256,29.9842,29.6977,29.9213,27800.0
2008-09-18 14:35:00,42.8,42.84,42.52,42.57,26400.0,29.9073,29.9352,29.7116,29.7466,26400.0
2008-09-18 14:40:00,42.6,42.65,42.47,42.59,19600.0,29.7675,29.8025,29.6767,29.7606,19600.0
2008-09-18 14:45:00,42.6,42.91,42.53,42.91,42300.0,29.7675,29.9842,29.7186,29.9842,42300.0
2008-09-18 14:50:00,42.88,42.89,42.44,42.47,54400.0,29.9632,29.9702,29.6557,29.6767,54400.0
2008-09-18 14:55:00,42.5,42.93,42.49,42.75,44100.0,29.6977,29.9981,29.6907,29.8724,44100.0
2008-09-18 15:00:00,42.75,43.26,42.64,43.22,98400.0,29.8724,30.2287,29.7955,30.2008,98400.0
2008-09-18 15:05:00,43.28,43.65,43.13,43.62,99300.0,30.2427,30.5012,30.1379,30.4803,99300.0
2008-09-18 15:10:00,43.6,44.51,43.6,44.35,137200.0,30.4663,31.1022,30.4663,30.9904,137200.0
2008-09-18 15:15:00,44.39,44.46,44.27,44.46,144400.0,31.0183,31.0673,30.9345,31.0673,144400.0
2008-09-18 15:20:00,44.48,44.86,44.37,44.76,80200.0,31.0812,31.3468,31.0044,31.2769,80200.0
2008-09-18 15:25:00,44.82,44.88,44.63,44.69,85700.0,31.3188,31.3607,31.186,31.228,85700.0
2008-09-18 15:30:00,44.7,44.71,44.3,44.43,107000.0,31.235,31.2419,30.9554,31.0463,107000.0
2008-09-18 15:35:00,44.44,44.51,44.17,44.3,130200.0,31.0533,31.1022,30.8646,30.9554,130200.0
2008-09-18 15:40:00,44.2,44.33,43.91,44.02,102200.0,30.8856,30.9764,30.6829,30.7598,102200.0
2008-09-18 15:45:00,44.0,44.21,43.92,44.01,81200.0,30.7458,30.8926,30.6899,30.7528,81200.0
2008-09-18 15:50:00,44.01,44.13,43.8,43.9,130400.0,30.7528,30.8367,30.6061,30.6759,130400.0
2008-09-18 15:55:00,43.88,44.04,43.7,44.04,73600.0,30.662,30.7738,30.5362,30.7738,73600.0
2008-09-19 09:30:00,47.51,47.6,45.62,47.11,262000.0,33.1985,33.2614,31.8778,32.919,262000.0
2008-09-19 09:35:00,47.04,47.09,46.13,46.39,143200.0,32.8701,32.905,32.2342,32.4159,143200.0
2008-09-19 09:40:00,46.32,46.55,45.43,45.6,80400.0,32.367,32.5277,31.7451,31.8638,80400.0
2008-09-19 09:45:00,45.59,46.07,45.59,46.02,51000.0,31.8569,32.1923,31.8569,32.1573,51000.0
2008-09-19 09:50:00,46.02,46.54,45.67,45.71,102500.0,32.1573,32.5207,31.9128,31.9407,102500.0
2008-09-19 09:55:00,45.68,45.74,45.06,45.1,84800.0,31.9197,31.9617,31.4865,31.5145,84800.0
2008-09-19 10:00:00,45.11,45.12,44.2,44.45,63500.0,31.5215,31.5284,30.8856,31.0603,63500.0
2008-09-19 10:05:00,44.44,44.9,44.41,44.8,45800.0,31.0533,31.3747,31.0323,31.3048,45800.0
2008-09-19 10:10:00,44.79,44.83,44.45,44.61,68700.0,31.2978,31.3258,31.0603,31.1721,68700.0
2008-09-19 10:15:00,44.61,45.03,44.58,44.87,120900.0,31.1721,31.4655,31.1511,31.3537,120900.0
2008-09-19 10:20:00,44.86,44.87,44.51,44.74,72700.0,31.3468,31.3537,31.1022,31.2629,72700.0
2008-09-19 10:25:00,44.71,44.75,44.6,44.62,68100.0,31.2419,31.2699,31.1651,31.1791,68100.0
2008-09-19 10:30:00,44.62,44.72,44.46,44.72,77000.0,31.1791,31.2489,31.0673,31.2489,77000.0
2008-09-19 10:35:00,44.74,44.97,44.71,44.81,48900.0,31.2629,31.4236,31.2419,31.3118,48900.0
2008-09-19 10:40:00,44.84,44.9,44.71,44.78,36600.0,31.3328,31.3747,31.2419,31.2909,36600.0
2008-09-19 10:45:00,44.78,44.94,44.71,44.84,54100.0,31.2909,31.4027,31.2419,31.3328,54100.0
2008-09-19 10:50:00,44.84,44.99,44.77,44.84,44300.0,31.3328,31.4376,31.2839,31.3328,44300.0
2008-09-19 10:55:00,44.82,45.07,44.72,45.07,54100.0,31.3188,31.4935,31.2489,31.4935,54100.0
2008-09-19 11:00:00,45.05,45.63,45.05,45.57,59200.0,31.4795,31.8848,31.4795,31.8429,59200.0
2008-09-19 11:05:00,45.6,45.75,45.56,45.73,62100.0,31.8638,31.9687,31.8359,31.9547,62100.0
2008-09-19 11:10:00,45.69,45.79,45.53,45.61,39100.0,31.9267,31.9966,31.8149,31.8708,39100.0
2008-09-19 11:15:00,45.59,45.81,45.59,45.75,52200.0,31.8569,32.0106,31.8569,31.9687,52200.0
2008-09-19 11:20:00,45.76,45.82,45.44,45.51,37800.0,31.9757,32.0176,31.752,31.801,37800.0
2008-09-19 11:25:00,45.52,45.7,45.45,45.49,53800.0,31.8079,31.9337,31.759,31.787,53800.0
2008-09-19 11:30:00,45.49,45.49,45.18,45.19,39000.0,31.787,31.787,31.5704,31.5774,39000.0
2008-09-19 11:35:00,45.17,45.29,45.15,45.25,45100.0,31.5634,31.6472,31.5494,31.6193,45100.0
2008-09-19 11:40:00,45.25,45.35,45.15,45.27,25700.0,31.6193,31.6892,31.5494,31.6333,25700.0
2008-09-19 11:45:00,45.25,45.29,45.15,45.21,38100.0,31.6193,31.6472,31.5494,31.5913,38100.0
2008-09-19 11:50:00,45.17,45.32,45.09,45.27,24500.0,31.5634,31.6682,31.5075,31.6333,24500.0
2008-09-19 11:55:00,45.26,45.33,45.14,45.23,19700.0,31.6263,31.6752,31.5424,31.6053,19700.0
2008-09-19 12:00:00,45.24,45.28,45.18,45.24,41300.0,31.6123,31.6402,31.5704,31.6123,41300.0
2008-09-19 12:05:00,45.25,45.41,45.22,45.39,70300.0,31.6193,31.7311,31.5983,31.7171,70300.0
2008-09-19 12:10:00,45.39,45.47,45.32,45.32,21000.0,31.7171,31.773,31.6682,31.6682,21000.0
2008-09-19 12:15:00,45.33,45.44,45.33,45.41,20100.0,31.6752,31.752,31.6752,31.7311,20100.0
2008-09-19 12:20:00,45.44,45.58,45.41,45.42,18700.0,31.752,31.8499,31.7311,31.7381,18700.0
2008-09-19 12:25:00,45.44,45.52,45.39,45.52,15100.0,31.752,31.8079,31.7171,31.8079,15100.0
2008-09-19 12:30:00,45.49,45.52,45.29,45.37,23100.0,31.787,31.8079,31.6472,31.7031,23100.0
2008-09-19 12:35:00,45.37,45.49,45.35,45.36,22200.0,31.7031,31.787,31.6892,31.6961,22200.0
2008-09-19 12:40:00,45.36,45.38,45.26,45.28,18000.0,31.6961,31.7101,31.6263,31.6402,18000.0
2008-09-19 12:45:00,45.29,45.38,45.26,45.37,29700.0,31.6472,31.7101,31.6263,31.7031,29700.0
2008-09-19 12:50:00,45.37,45.39,45.29,45.29,36800.0,31.7031,31.7171,31.6472,31.6472,36800.0
2008-09-19 12:55:00,45.32,45.32,45.08,45.25,124700.0,31.6682,31.6682,31.5005,31.6193,124700.0
2008-09-19 13:00:00,45.26,45.26,45.12,45.22,50400.0,31.6263,31.6263,31.5284,31.5983,50400.0
2008-09-19 13:05:00,45.22,45.26,45.06,45.12,27700.0,31.5983,31.6263,31.4865,31.5284,27700.0
2008-09-19 13:10:00,45.1,45.12,44.96,45.05,40500.0,31.5145,31.5284,31.4166,31.4795,40500.0
2008-09-19 13:15:00,44.96,45.12,44.96,45.09,23800.0,31.4166,31.5284,31.4166,31.5075,23800.0
2008-09-19 13:20:00,45.11,45.13,44.94,44.94,22800.0,31.5215,31.5354,31.4027,31.4027,22800.0
2008-09-19 13:25:00,44.94,44.98,44.86,44.91,23300.0,31.4027,31.4306,31.3468,31.3817,23300.0
2008-09-19 13:30:00,44.91,44.92,44.74,44.74,28600.0,31.3817,31.3887,31.2629,31.2629,28600.0
2008-09-19 13:35:00,44.72,44.77,44.59,44.75,67600.0,31.2489,31.2839,31.1581,31.2699,67600.0
2008-09-19 13:40:00,44.75,44.99,44.72,44.96,44900.0,31.2699,31.4376,31.2489,31.4166,44900.0
2008-09-19 13:45:00,44.98,45.02,44.9,45.02,44300.0,31.4306,31.4586,31.3747,31.4586,44300.0
2008-09-19 13:50:00,45.04,45.07,44.88,44.98,31800.0,31.4725,31.4935,31.3607,31.4306,31800.0
2008-09-19 13:55:00,45.0,45.01,44.88,44.88,31700.0,31.4446,31.4516,31.3607,31.3607,31700.0
2008-09-19 14:00:00,44.88,44.95,44.8,44.84,16800.0,31.3607,31.4096,31.3048,31.3328,16800.0
2008-09-19 14:05:00,44.83,44.9,44.8,44.88,44500.0,31.3258,31.3747,31.3048,31.3607,44500.0
2008-09-19 14:10:00,44.89,44.96,44.82,44.93,28400.0,31.3677,31.4166,31.3188,31.3957,28400.0
2008-09-19 14:15:00,44.95,44.96,44.8,44.82,27700.0,31.4096,31.4166,31.3048,31.3188,27700.0
2008-09-19 14:20:00,44.82,44.89,44.78,44.82,31900.0,31.3188,31.3677,31.2909,31.3188,31900.0
2008-09-19 14:25:00,44.85,44.86,44.7,44.81,27600.0,31.3398,31.3468,31.235,31.3118,27600.0
2008-09-19 14:30:00,44.81,44.98,44.8,44.82,49100.0,31.3118,31.4306,31.3048,31.3188,49100.0
2008-09-19 14:35:00,44.84,44.92,44.8,44.83,7500.0,31.3328,31.3887,31.3048,31.3258,7500.0
2008-09-19 14:40:00,44.82,44.85,44.72,44.75,28000.0,31.3188,31.3398,31.2489,31.2699,28000.0
2008-09-19 14:45:00,44.73,44.86,44.65,44.78,30000.0,31.2559,31.3468,31.2,31.2909,30000.0
2008-09-19 14:50:00,44.74,44.78,44.58,44.58,27100.0,31.2629,31.2909,31.1511,31.1511,27100.0
2008-09-19 14:55:00,44.59,44.65,44.56,44.58,25500.0,31.1581,31.2,31.1371,31.1511,25500.0
2008-09-19 15:00:00,44.59,44.64,44.56,44.56,32300.0,31.1581,31.193,31.1371,31.1371,32300.0
2008-09-19 15:05:00,44.56,44.6,44.14,44.29,37900.0,31.1371,31.1651,30.8436,30.9485,37900.0
2008-09-19 15:10:00,44.31,44.32,44.14,44.15,27600.0,30.9624,30.9694,30.8436,30.8506,27600.0
2008-09-19 15:15:00,44.15,44.19,44.13,44.14,37200.0,30.8506,30.8786,30.8367,30.8436,37200.0
2008-09-19 15:20:00,44.16,44.37,44.1,44.29,68700.0,30.8576,31.0044,30.8157,30.9485,68700.0
2008-09-19 15:25:00,44.29,44.47,44.2,44.3,38600.0,30.9485,31.0742,30.8856,30.9554,38600.0
2008-09-19 15:30:00,44.29,44.45,44.2,44.36,46800.0,30.9485,31.0603,30.8856,30.9974,46800.0
2008-09-19 15:35:00,44.36,44.48,44.24,44.35,29500.0,30.9974,31.0812,30.9135,30.9904,29500.0
2008-09-19 15:40:00,44.33,44.38,44.14,44.29,126100.0,30.9764,31.0113,30.8436,30.9485,126100.0
2008-09-19 15:45:00,44.29,44.42,44.14,44.19,76100.0,30.9485,31.0393,30.8436,30.8786,76100.0
2008-09-19 15:50:00,44.16,44.29,44.15,44.17,95800.0,30.8576,30.9485,30.8506,30.8646,95800.0
2008-09-19 15:55:00,44.17,44.44,44.13,44.31,157800.0,30.8646,31.0533,30.8367,30.9624,157800.0
2008-09-22 09:30:00,43.91,43.91,42.56,42.56,75300.0,30.6829,30.6829,29.7396,29.7396,75300.0
2008-09-22 09:35:00,42.58,43.24,42.44,43.08,58200.0,29.7536,30.2148,29.6557,30.103,58200.0
2008-09-22 09:40:00,43.11,43.28,42.79,43.09,32100.0,30.1239,30.2427,29.9003,30.1099,32100.0
2008-09-22 09:45:00,43.09,43.24,42.98,43.17,31600.0,30.1099,30.2148,30.0331,30.1658,31600.0
2008-09-22 09:50:00,43.2,43.34,43.08,43.15,31800.0,30.1868,30.2846,30.103,30.1519,31800.0
2008-09-22 09:55:00,43.13,43.17,42.99,43.07,42000.0,30.1379,30.1658,30.0401,30.096,42000.0
2008-09-22 10:00:00,43.08,43.31,43.0,43.15,22100.0,30.103,30.2637,30.047,30.1519,22100.0
2008-09-22 10:05:00,43.18,43.25,42.75,42.78,29800.0,30.1728,30.2217,29.8724,29.8933,29800.0
2008-09-22 10:10:00,42.81,42.91,42.75,42.81,22300.0,29.9143,29.9842,29.8724,29.9143,22300.0
2008-09-22 10:15:00,42.81,42.97,42.81,42.81,23600.0,29.9143,30.0261,29.9143,29.9143,23600.0
2008-09-22 10:20:00,42.82,42.82,42.67,42.73,23200.0,29.9213,29.9213,29.8165,29.8584,23200.0
2008-09-22 10:25:00,42.73,42.89,42.67,42.79,64500.0,29.8584,29.9702,29.8165,29.9003,64500.0
2008-09-22 10:30:00,42.79,43.08,42.76,43.03,45300.0,29.9003,30.103,29.8793,30.068,45300.0
2008-09-22 10:35:00,43.03,43.08,42.94,43.03,40100.0,30.068,30.103,30.0051,30.068,40100.0
2008-09-22 10:40:00,43.02,43.08,42.99,43.0,32800.0,30.061,30.103,30.0401,30.047,32800.0
2008-09-22 10:45:00,43.0,43.18,43.0,43.15,45700.0,30.047,30.1728,30.047,30.1519,45700.0
2008-09-22 10:50:00,43.12,43.18,43.11,43.16,43200.0,30.1309,30.1728,30.1239,30.1589,43200.0
2008-09-22 10:55:00,43.16,43.36,43.15,43.26,46400.0,30.1589,30.2986,30.1519,30.2287,46400.0
2008-09-22 11:00:00,43.29,43.31,43.15,43.17,31300.0,30.2497,30.2637,30.1519,30.1658,31300.0
2008-09-22 11:05:00,43.15,43.2,43.13,43.16,36700.0,30.1519,30.1868,30.1379,30.1589,36700.0
2008-09-22 11:10:00,43.15,43.26,43.14,43.14,47100.0,30.1519,30.2287,30.1449,30.1449,47100.0
2008-09-22 11:15:00,43.12,43.14,42.85,42.85,27900.0,30.1309,30.1449,29.9422,29.9422,27900.0
2008-09-22 11:20:00,42.85,42.86,42.67,42.67,36800.0,29.9422,29.9492,29.8165,29.8165,36800.0
2008-09-22 11:25:00,42.67,42.94,42.66,42.93,34500.0,29.8165,30.0051,29.8095,29.9981,34500.0
2008-09-22 11:30:00,42.94,42.99,42.88,42.88,27800.0,30.0051,30.0401,29.9632,29.9632,27800.0
2008-09-22 11:35:00,42.88,42.99,42.88,42.96,26000.0,29.9632,30.0401,29.9632,30.0191,26000.0
2008-09-22 11:40:00,42.95,42.95,42.78,42.81,26600.0,30.0121,30.0121,29.8933,29.9143,26600.0
2008-09-22 11:45:00,42.8,42.82,42.78,42.8,31000.0,29.9073,29.9213,29.8933,29.9073,31000.0
2008-09-22 11:50:00,42.79,42.89,42.72,42.89,24900.0,29.9003,29.9702,29.8514,29.9702,24900.0
2008-09-22 11:55:00,42.87,42.87,42.66,42.66,16000.0,29.9562,29.9562,29.8095,29.8095,16000.0
2008-09-22 12:00:00,42.68,42.75,42.62,42.64,33200.0,29.8234,29.8724,29.7815,29.7955,33200.0
2008-09-22 12:05:00,42.64,42.68,42.57,42.62,26300.0,29.7955,29.8234,29.7466,29.7815,26300.0
2008-09-22 12:10:00,42.62,42.64,42.51,42.51,29500.0,29.7815,29.7955,29.7047,29.7047,29500.0
2008-09-22 12:15:00,42.52,42.52,42.41,42.48,30500.0,29.7116,29.7116,29.6348,29.6837,30500.0
2008-09-22 12:20:00,42.5,42.56,42.49,42.56,34200.0,29.6977,29.7396,29.6907,29.7396,34200.0
2008-09-22 12:25:00,42.56,42.67,42.56,42.63,11100.0,29.7396,29.8165,29.7396,29.7885,11100.0
2008-09-22 12:30:00,42.62,42.8,42.62,42.73,16800.0,29.7815,29.9073,29.7815,29.8584,16800.0
2008-09-22 12:35:00,42.74,42.84,42.74,42.8,18500.0,29.8654,29.9352,29.8654,29.9073,18500.0
2008-09-22 12:40:00,42.81,42.84,42.72,42.72,12300.0,29.9143,29.9352,29.8514,29.8514,12300.0
2008-09-22 12:45:00,42.71,42.71,42.54,42.55,18100.0,29.8444,29.8444,29.7256,29.7326,18100.0
2008-09-22 12:50:00,42.55,42.75,42.53,42.75,39000.0,29.7326,29.8724,29.7186,29.8724,39000.0
2008-09-22 12:55:00,42.75,42.76,42.59,42.61,26800.0,29.8724,29.8793,29.7606,29.7745,26800.0
2008-09-22 13:00:00,42.62,42.66,42.59,42.65,26700.0,29.7815,29.8095,29.7606,29.8025,26700.0
2008-09-22 13:05:00,42.62,42.71,42.57,42.69,32900.0,29.7815,29.8444,29.7466,29.8304,32900.0
2008-09-22 13:10:00,42.7,42.72,42.56,42.57,22000.0,29.8374,29.8514,29.7396,29.7466,22000.0
2008-09-22 13:15:00,42.57,42.59,42.26,42.26,19000.0,29.7466,29.7606,29.53,29.53,19000.0
2008-09-22 13:20:00,42.26,42.26,42.03,42.05,28500.0,29.53,29.53,29.3692,29.3832,28500.0
2008-09-22 13:25:00,42.04,42.11,42.01,42.07,17500.0,29.3762,29.4251,29.3553,29.3972,17500.0
2008-09-22 13:30:00,42.07,42.09,42.0,42.03,10200.0,29.3972,29.4112,29.3483,29.3692,10200.0
2008-09-22 13:35:00,42.0,42.0,41.74,41.83,20100.0,29.3483,29.3483,29.1666,29.2295,20100.0
2008-09-22 13:40:00,41.82,41.98,41.82,41.91,13100.0,29.2225,29.3343,29.2225,29.2854,13100.0
2008-09-22 13:45:00,41.93,42.05,41.91,41.92,21800.0,29.2994,29.3832,29.2854,29.2924,21800.0
2008-09-22 13:50:00,41.92,42.12,41.91,42.12,11100.0,29.2924,29.4321,29.2854,29.4321,11100.0
2008-09-22 13:55:00,42.09,42.17,41.98,42.0,21500.0,29.4112,29.4671,29.3343,29.3483,21500.0
2008-09-22 14:00:00,42.0,42.0,41.92,41.92,11000.0,29.3483,29.3483,29.2924,29.2924,11000.0
2008-09-22 14:05:00,41.91,41.94,41.74,41.85,31600.0,29.2854,29.3064,29.1666,29.2435,31600.0
2008-09-22 14:10:00,41.87,41.96,41.81,41.91,16000.0,29.2574,29.3203,29.2155,29.2854,16000.0
2008-09-22 14:15:00,41.93,42.03,41.92,42.01,19500.0,29.2994,29.3692,29.2924,29.3553,19500.0
2008-09-22 14:20:00,41.99,42.0,41.72,41.86,21400.0,29.3413,29.3483,29.1526,29.2505,21400.0
2008-09-22 14:25:00,41.86,41.97,41.85,41.88,14500.0,29.2505,29.3273,29.2435,29.2644,14500.0
2008-09-22 14:30:00,41.88,42.04,41.88,42.04,28100.0,29.2644,29.3762,29.2644,29.3762,28100.0
2008-09-22 14:35:00,42.03,42.05,42.0,42.0,7900.0,29.3692,29.3832,29.3483,29.3483,7900.0
2008-09-22 14:40:00,41.99,42.01,41.85,41.89,13300.0,29.3413,29.3553,29.2435,29.2714,13300.0
2008-09-22 14:45:00,41.89,41.94,41.81,41.85,8100.0,29.2714,29.3064,29.2155,29.2435,8100.0
2008-09-22 14:50:00,41.87,41.87,41.66,41.66,12900.0,29.2574,29.2574,29.1107,29.1107,12900.0
2008-09-22 14:55:00,41.68,41.73,41.64,41.69,17100.0,29.1247,29.1596,29.0967,29.1317,17100.0
2008-09-22 15:00:00,41.66,41.75,41.66,41.71,9800.0,29.1107,29.1736,29.1107,29.1456,9800.0
2008-09-22 15:05:00,41.71,41.73,41.66,41.68,16500.0,29.1456,29.1596,29.1107,29.1247,16500.0
2008-09-22 15:10:00,41.68,41.76,41.62,41.66,22800.0,29.1247,29.1806,29.0827,29.1107,22800.0
2008-09-22 15:15:00,41.64,41.68,41.51,41.55,47400.0,29.0967,29.1247,29.0059,29.0338,47400.0
2008-09-22 15:20:00,41.53,41.62,41.5,41.51,29900.0,29.0199,29.0827,28.9989,29.0059,29900.0
2008-09-22 15:25:00,41.51,41.52,41.33,41.37,30100.0,29.0059,29.0129,28.8801,28.9081,30100.0
2008-09-22 15:30:00,41.36,41.4,41.26,41.4,34600.0,28.9011,28.929,28.8312,28.929,34600.0
2008-09-22 15:35:00,41.4,41.45,41.35,41.39,27600.0,28.929,28.964,28.8941,28.922,27600.0
2008-09-22 15:40:00,41.38,41.43,41.23,41.32,48100.0,28.915,28.95,28.8102,28.8731,48100.0
2008-09-22 15:45:00,41.31,41.41,41.24,41.33,33400.0,28.8661,28.936,28.8172,28.8801,33400.0
2008-09-22 15:50:00,41.32,41.41,41.1,41.15,65000.0,28.8731,28.936,28.7194,28.7543,65000.0
2008-09-22 15:55:00,41.18,41.52,41.16,41.44,76900.0,28.7753,29.0129,28.7613,28.957,76900.0
2008-09-23 09:30:00,41.57,42.02,41.46,41.66,34900.0,29.0478,29.3623,28.9709,29.1107,34900.0
2008-09-23 09:35:00,41.64,41.83,41.56,41.7,40000.0,29.0967,29.2295,29.0408,29.1386,40000.0
2008-09-23 09:40:00,41.68,41.87,41.61,41.87,29900.0,29.1247,29.2574,29.0758,29.2574,29900.0
2008-09-23 09:45:00,41.89,42.15,41.77,42.12,36200.0,29.2714,29.4531,29.1876,29.4321,36200.0
2008-09-23 09:50:00,42.15,42.19,41.88,42.0,45000.0,29.4531,29.481,29.2644,29.3483,45000.0
2008-09-23 09:55:00,41.98,42.04,41.87,41.93,22800.0,29.3343,29.3762,29.2574,29.2994,22800.0
2008-09-23 10:00:00,41.93,41.96,41.75,41.92,23200.0,29.2994,29.3203,29.1736,29.2924,23200.0
2008-09-23 10:05:00,41.91,42.03,41.89,41.98,46900.0,29.2854,29.3692,29.2714,29.3343,46900.0
2008-09-23 10:10:00,41.98,42.18,41.97,42.12,50100.0,29.3343,29.4741,29.3273,29.4321,50100.0
2008-09-23 10:15:00,42.14,42.27,42.11,42.23,41400.0,29.4461,29.5369,29.4251,29.509,41400.0
2008-09-23 10:20:00,42.27,42.44,42.22,42.39,44300.0,29.5369,29.6557,29.502,29.6208,44300.0
2008-09-23 10:25:00,42.39,42.5,42.38,42.46,37300.0,29.6208,29.6977,29.6138,29.6697,37300.0
2008-09-23 10:30:00,42.46,42.55,42.37,42.47,76200.0,29.6697,29.7326,29.6068,29.6767,76200.0
2008-09-23 10:35:00,42.42,42.46,42.37,42.39,36500.0,29.6418,29.6697,29.6068,29.6208,36500.0
2008-09-23 10:40:00,42.4,42.49,42.36,42.4,69100.0,29.6278,29.6907,29.5998,29.6278,69100.0
2008-09-23 10:45:00,42.37,42.42,42.36,42.38,50900.0,29.6068,29.6418,29.5998,29.6138,50900.0
2008-09-23 10:50:00,42.36,42.36,42.1,42.14,67900.0,29.5998,29.5998,29.4182,29.4461,67900.0
2008-09-23 10:55:00,42.14,42.17,41.92,41.94,44700.0,29.4461,29.4671,29.2924,29.3064,44700.0
2008-09-23 11:00:00,41.97,41.98,41.82,41.82,30800.0,29.3273,29.3343,29.2225,29.2225,30800.0
2008-09-23 11:05:00,41.82,41.99,41.73,41.99,39900.0,29.2225,29.3413,29.1596,29.3413,39900.0
2008-09-23 11:10:00,41.99,42.21,41.99,42.21,25500.0,29.3413,29.495,29.3413,29.495,25500.0
2008-09-23 11:15:00,42.23,42.43,42.23,42.41,53800.0,29.509,29.6488,29.509,29.6348,53800.0
2008-09-23 11:20:00,42.41,42.74,42.41,42.68,65400.0,29.6348,29.8654,29.6348,29.8234,65400.0
2008-09-23 11:25:00,42.68,42.68,42.49,42.55,39000.0,29.8234,29.8234,29.6907,29.7326,39000.0
2008-09-23 11:30:00,42.57,42.61,42.47,42.55,19700.0,29.7466,29.7745,29.6767,29.7326,19700.0
2008-09-23 11:35:00,42.52,42.55,42.34,42.46,24200.0,29.7116,29.7326,29.5859,29.6697,24200.0
2008-09-23 11:40:00,42.48,42.61,42.45,42.47,26900.0,29.6837,29.7745,29.6627,29.6767,26900.0
2008-09-23 11:45:00,42.45,42.46,42.36,42.44,18100.0,29.6627,29.6697,29.5998,29.6557,18100.0
2008-09-23 11:50:00,42.45,42.6,42.43,42.57,19100.0,29.6627,29.7675,29.6488,29.7466,19100.0
2008-09-23 11:55:00,42.55,42.64,42.54,42.57,22300.0,29.7326,29.7955,29.7256,29.7466,22300.0
2008-09-23 12:00:00,42.57,42.58,42.33,42.41,23700.0,29.7466,29.7536,29.5789,29.6348,23700.0
2008-09-23 12:05:00,42.38,42.54,42.33,42.52,13100.0,29.6138,29.7256,29.5789,29.7116,13100.0
2008-09-23 12:10:00,42.52,42.68,42.48,42.62,24300.0,29.7116,29.8234,29.6837,29.7815,24300.0
2008-09-23 12:15:00,42.65,42.65,42.52,42.54,21400.0,29.8025,29.8025,29.7116,29.7256,21400.0
2008-09-23 12:20:00,42.56,42.58,42.5,42.58,23600.0,29.7396,29.7536,29.6977,29.7536,23600.0
2008-09-23 12:25:00,42.57,42.6,42.53,42.55,17800.0,29.7466,29.7675,29.7186,29.7326,17800.0
2008-09-23 12:30:00,42.54,42.57,42.49,42.52,27700.0,29.7256,29.7466,29.6907,29.7116,27700.0
2008-09-23 12:35:00,42.5,42.7,42.5,42.61,41700.0,29.6977,29.8374,29.6977,29.7745,41700.0
2008-09-23 12:40:00,42.62,42.62,42.39,42.41,44200.0,29.7815,29.7815,29.6208,29.6348,44200.0
2008-09-23 12:45:00,42.39,42.4,42.2,42.24,33200.0,29.6208,29.6278,29.488,29.516,33200.0
2008-09-23 12:50:00,42.23,42.23,42.06,42.1,21900.0,29.509,29.509,29.3902,29.4182,21900.0
2008-09-23 12:55:00,42.1,42.18,42.1,42.13,32900.0,29.4182,29.4741,29.4182,29.4391,32900.0
2008-09-23 13:00:00,42.12,42.14,41.86,41.92,38800.0,29.4321,29.4461,29.2505,29.2924,38800.0
2008-09-23 13:05:00,41.91,41.92,41.87,41.91,51200.0,29.2854,29.2924,29.2574,29.2854,51200.0
2008-09-23 13:10:00,41.92,41.96,41.87,41.96,24400.0,29.2924,29.3203,29.2574,29.3203,24400.0
2008-09-23 13:15:00,41.95,41.97,41.86,41.87,15300.0,29.3133,29.3273,29.2505,29.2574,15300.0
2008-09-23 13:20:00,41.89,41.97,41.89,41.94,63400.0,29.2714,29.3273,29.2714,29.3064,63400.0
2008-09-23 13:25:00,41.95,42.08,41.94,42.08,35200.0,29.3133,29.4042,29.3064,29.4042,35200.0
2008-09-23 13:30:00,42.07,42.07,41.89,41.89,57000.0,29.3972,29.3972,29.2714,29.2714,57000.0
2008-09-23 13:35:00,41.89,41.94,41.8,41.83,50700.0,29.2714,29.3064,29.2085,29.2295,50700.0
2008-09-23 13:40:00,41.84,41.91,41.8,41.9,55100.0,29.2365,29.2854,29.2085,29.2784,55100.0
2008-09-23 13:45:00,41.9,41.9,41.75,41.79,33300.0,29.2784,29.2784,29.1736,29.2015,33300.0
2008-09-23 13:50:00,41.78,41.9,41.76,41.82,15100.0,29.1946,29.2784,29.1806,29.2225,15100.0
2008-09-23 13:55:00,41.8,41.89,41.79,41.89,9400.0,29.2085,29.2714,29.2015,29.2714,9400.0
2008-09-23 14:00:00,41.89,41.91,41.85,41.87,55000.0,29.2714,29.2854,29.2435,29.2574,55000.0
2008-09-23 14:05:00,41.88,41.99,41.84,41.99,52800.0,29.2644,29.3413,29.2365,29.3413,52800.0
2008-09-23 14:10:00,42.0,42.06,41.96,41.98,63500.0,29.3483,29.3902,29.3203,29.3343,63500.0
2008-09-23 14:15:00,42.0,42.05,41.95,42.05,53800.0,29.3483,29.3832,29.3133,29.3832,53800.0
2008-09-23 14:20:00,42.04,42.06,41.92,42.0,43500.0,29.3762,29.3902,29.2924,29.3483,43500.0
2008-09-23 14:25:00,41.97,42.08,41.96,42.06,67900.0,29.3273,29.4042,29.3203,29.3902,67900.0
2008-09-23 14:30:00,42.06,42.1,42.04,42.07,68100.0,29.3902,29.4182,29.3762,29.3972,68100.0
2008-09-23 14:35:00,42.06,42.09,42.03,42.04,22900.0,29.3902,29.4112,29.3692,29.3762,22900.0
2008-09-23 14:40:00,42.05,42.1,41.89,42.01,30900.0,29.3832,29.4182,29.2714,29.3553,30900.0
2008-09-23 14:45:00,42.0,42.11,41.96,42.09,25700.0,29.3483,29.4251,29.3203,29.4112,25700.0
2008-09-23 14:50:00,42.1,42.12,42.04,42.08,26400.0,29.4182,29.4321,29.3762,29.4042,26400.0
2008-09-23 14:55:00,42.08,42.1,42.03,42.04,24000.0,29.4042,29.4182,29.3692,29.3762,24000.0
2008-09-23 15:00:00,42.05,42.06,41.96,42.0,36000.0,29.3832,29.3902,29.3203,29.3483,36000.0
2008-09-23 15:05:00,42.01,42.11,42.0,42.06,53500.0,29.3553,29.4251,29.3483,29.3902,53500.0
2008-09-23 15:10:00,42.06,42.08,42.0,42.05,36700.0,29.3902,29.4042,29.3483,29.3832,36700.0
2008-09-23 15:15:00,42.05,42.14,42.05,42.13,54200.0,29.3832,29.4461,29.3832,29.4391,54200.0
2008-09-23 15:20:00,42.13,42.16,42.11,42.14,45300.0,29.4391,29.4601,29.4251,29.4461,45300.0
2008-09-23 15:25:00,42.14,42.16,41.96,41.96,44100.0,29.4461,29.4601,29.3203,29.3203,44100.0
2008-09-23 15:30:00,41.96,42.03,41.81,41.83,53700.0,29.3203,29.3692,29.2155,29.2295,53700.0
2008-09-23 15:35:00,41.85,41.85,41.6,41.66,36100.0,29.2435,29.2435,29.0688,29.1107,36100.0
2008-09-23 15:40:00,41.66,41.79,41.61,41.68,106800.0,29.1107,29.2015,29.0758,29.1247,106800.0
2008-09-23 15:45:00,41.66,41.67,41.41,41.51,46000.0,29.1107,29.1177,28.936,29.0059,46000.0
2008-09-23 15:50:00,41.5,41.7,41.47,41.66,35000.0,28.9989,29.1386,28.9779,29.1107,35000.0
2008-09-23 15:55:00,41.69,41.7,41.49,41.52,69700.0,29.1317,29.1386,28.9919,29.0129,69700.0
2008-09-24 09:30:00,41.61,41.61,41.61,41.61,100.0,29.0758,29.0758,29.0758,29.0758,100.0
2008-09-24 09:35:00,41.61,41.61,41.61,41.61,0.0,29.0758,29.0758,29.0758,29.0758,0.0
2008-09-24 09:40:00,42.0,42.1,41.29,42.04,74200.0,29.3483,29.4182,28.8522,29.3762,74200.0
2008-09-24 09:45:00,42.04,42.06,41.61,41.64,28500.0,29.3762,29.3902,29.0758,29.0967,28500.0
2008-09-24 09:50:00,41.64,41.68,41.47,41.5,19500.0,29.0967,29.1247,28.9779,28.9989,19500.0
2008-09-24 09:55:00,41.54,41.55,41.09,41.35,44900.0,29.0268,29.0338,28.7124,28.8941,44900.0
2008-09-24 10:00:00,41.34,41.34,41.12,41.28,26900.0,28.8871,28.8871,28.7334,28.8452,26900.0
2008-09-24 10:05:00,41.28,41.36,41.22,41.3,44100.0,28.8452,28.9011,28.8032,28.8591,44100.0
2008-09-24 10:10:00,41.3,41.32,41.1,41.1,51000.0,28.8591,28.8731,28.7194,28.7194,51000.0
2008-09-24 10:15:00,41.1,41.14,41.02,41.02,15200.0,28.7194,28.7473,28.6635,28.6635,15200.0
2008-09-24 10:20:00,41.03,41.08,41.0,41.02,18300.0,28.6705,28.7054,28.6495,28.6635,18300.0
2008-09-24 10:25:00,41.02,41.26,40.91,41.24,30600.0,28.6635,28.8312,28.5866,28.8172,30600.0
2008-09-24 10:30:00,41.25,41.42,41.25,41.42,32900.0,28.8242,28.943,28.8242,28.943,32900.0
2008-09-24 10:35:00,41.4,41.46,41.36,41.38,36000.0,28.929,28.9709,28.9011,28.915,36000.0
2008-09-24 10:40:00,41.36,41.49,41.36,41.49,48900.0,28.9011,28.9919,28.9011,28.9919,48900.0
2008-09-24 10:45:00,41.49,41.6,41.41,41.59,46000.0,28.9919,29.0688,28.936,29.0618,46000.0
2008-09-24 10:50:00,41.6,41.86,41.59,41.79,37100.0,29.0688,29.2505,29.0618,29.2015,37100.0
2008-09-24 10:55:00,41.8,41.85,41.71,41.85,24500.0,29.2085,29.2435,29.1456,29.2435,24500.0
2008-09-24 11:00:00,41.8,41.84,41.78,41.78,21300.0,29.2085,29.2365,29.1946,29.1946,21300.0
2008-09-24 11:05:00,41.78,41.78,41.6,41.61,22900.0,29.1946,29.1946,29.0688,29.0758,22900.0
2008-09-24 11:10:00,41.61,41.61,41.39,41.46,34100.0,29.0758,29.0758,28.922,28.9709,34100.0
2008-09-24 11:15:00,41.44,41.47,41.15,41.15,20200.0,28.957,28.9779,28.7543,28.7543,20200.0
2008-09-24 11:20:00,41.22,41.34,41.19,41.32,14600.0,28.8032,28.8871,28.7823,28.8731,14600.0
2008-09-24 11:25:00,41.33,41.41,41.33,41.4,27500.0,28.8801,28.936,28.8801,28.929,27500.0
2008-09-24 11:30:00,41.39,41.54,41.36,41.54,17400.0,28.922,29.0268,28.9011,29.0268,17400.0
2008-09-24 11:35:00,41.51,41.53,41.4,41.43,26900.0,29.0059,29.0199,28.929,28.95,26900.0
2008-09-24 11:40:00,41.42,41.43,41.33,41.33,18100.0,28.943,28.95,28.8801,28.8801,18100.0
2008-09-24 11:45:00,41.33,41.33,41.16,41.21,21000.0,28.8801,28.8801,28.7613,28.7963,21000.0
2008-09-24 11:50:00,41.2,41.32,41.17,41.29,22800.0,28.7893,28.8731,28.7683,28.8522,22800.0
2008-09-24 11:55:00,41.31,41.34,41.26,41.31,14000.0,28.8661,28.8871,28.8312,28.8661,14000.0
2008-09-24 12:00:00,41.31,41.31,41.17,41.25,22100.0,28.8661,28.8661,28.7683,28.8242,22100.0
2008-09-24 12:05:00,41.25,41.28,41.21,41.21,8300.0,28.8242,28.8452,28.7963,28.7963,8300.0
2008-09-24 12:10:00,41.22,41.28,41.2,41.23,13200.0,28.8032,28.8452,28.7893,28.8102,13200.0
2008-09-24 12:15:00,41.22,41.43,41.21,41.41,16700.0,28.8032,28.95,28.7963,28.936,16700.0
2008-09-24 12:20:00,41.41,41.44,41.34,41.35,15300.0,28.936,28.957,28.8871,28.8941,15300.0
2008-09-24 12:25:00,41.34,41.36,41.16,41.17,20300.0,28.8871,28.9011,28.7613,28.7683,20300.0
2008-09-24 12:30:00,41.2,41.3,41.15,41.28,19000.0,28.7893,28.8591,28.7543,28.8452,19000.0
2008-09-24 12:35:00,41.27,41.32,41.24,41.27,13100.0,28.8382,28.8731,28.8172,28.8382,13100.0
2008-09-24 12:40:00,41.27,41.33,41.25,41.29,11600.0,28.8382,28.8801,28.8242,28.8522,11600.0
2008-09-24 12:45:00,41.29,41.3,41.18,41.21,18600.0,28.8522,28.8591,28.7753,28.7963,18600.0
2008-09-24 12:50:00,41.21,41.27,41.2,41.26,11900.0,28.7963,28.8382,28.7893,28.8312,11900.0
2008-09-24 12:55:00,41.26,41.27,41.24,41.24,27400.0,28.8312,28.8382,28.8172,28.8172,27400.0
2008-09-24 13:00:00,41.26,41.26,41.15,41.17,29200.0,28.8312,28.8312,28.7543,28.7683,29200.0
2008-09-24 13:05:00,41.14,41.2,41.13,41.16,22400.0,28.7473,28.7893,28.7404,28.7613,22400.0
2008-09-24 13:10:00,41.14,41.19,41.11,41.12,24600.0,28.7473,28.7823,28.7264,28.7334,24600.0
2008-09-24 13:15:00,41.13,41.14,41.07,41.1,25600.0,28.7404,28.7473,28.6984,28.7194,25600.0
2008-09-24 13:20:00,41.11,41.24,41.07,41.24,21800.0,28.7264,28.8172,28.6984,28.8172,21800.0
2008-09-24 13:25:00,41.25,41.28,41.16,41.16,28500.0,28.8242,28.8452,28.7613,28.7613,28500.0
2008-09-24 13:30:00,41.16,41.16,41.08,41.09,26200.0,28.7613,28.7613,28.7054,28.7124,26200.0
2008-09-24 13:35:00,41.1,41.17,41.05,41.09,29500.0,28.7194,28.7683,28.6845,28.7124,29500.0
2008-09-24 13:40:00,41.09,41.12,41.0,41.03,17100.0,28.7124,28.7334,28.6495,28.6705,17100.0
2008-09-24 13:45:00,41.04,41.09,41.01,41.02,15900.0,28.6775,28.7124,28.6565,28.6635,15900.0
2008-09-24 13:50:00,41.02,41.04,40.86,40.92,33300.0,28.6635,28.6775,28.5517,28.5936,33300.0
2008-09-24 13:55:00,40.9,40.9,40.65,40.75,28000.0,28.5796,28.5796,28.4049,28.4748,28000.0
2008-09-24 14:00:00,40.75,40.85,40.73,40.82,20900.0,28.4748,28.5447,28.4608,28.5237,20900.0
2008-09-24 14:05:00,40.81,40.87,40.73,40.87,38800.0,28.5167,28.5587,28.4608,28.5587,38800.0
2008-09-24 14:10:00,40.87,40.89,40.7,40.74,37100.0,28.5587,28.5726,28.4399,28.4678,37100.0
2008-09-24 14:15:00,40.75,40.83,40.72,40.82,27800.0,28.4748,28.5307,28.4539,28.5237,27800.0
2008-09-24 14:20:00,40.82,40.82,40.68,40.7,37300.0,28.5237,28.5237,28.4259,28.4399,37300.0
2008-09-24 14:25:00,40.71,40.75,40.67,40.75,34300.0,28.4469,28.4748,28.4189,28.4748,34300.0
2008-09-24 14:30:00,40.75,40.82,40.73,40.77,59000.0,28.4748,28.5237,28.4608,28.4888,59000.0
2008-09-24 14:35:00,40.76,40.91,40.74,40.79,50500.0,28.4818,28.5866,28.4678,28.5028,50500.0
2008-09-24 14:40:00,40.79,40.85,40.75,40.8,60500.0,28.5028,28.5447,28.4748,28.5098,60500.0
2008-09-24 14:45:00,40.8,40.84,40.75,40.76,44400.0,28.5098,28.5377,28.4748,28.4818,44400.0
2008-09-24 14:50:00,40.77,40.79,40.62,40.63,28500.0,28.4888,28.5028,28.384,28.391,28500.0
2008-09-24 14:55:00,40.64,40.66,40.5,40.5,42500.0,28.398,28.4119,28.3001,28.3001,42500.0
2008-09-24 15:00:00,40.51,40.53,40.18,40.2,95100.0,28.3071,28.3211,28.0765,28.0905,95100.0
2008-09-24 15:05:00,40.2,40.31,40.17,40.29,68200.0,28.0905,28.1674,28.0695,28.1534,68200.0
2008-09-24 15:10:00,40.31,40.32,40.15,40.18,71400.0,28.1674,28.1743,28.0556,28.0765,71400.0
2008-09-24 15:15:00,40.17,40.2,39.86,39.95,258100.0,28.0695,28.0905,27.8529,27.9158,258100.0
2008-09-24 15:20:00,39.97,40.01,39.69,39.8,63400.0,27.9298,27.9577,27.7341,27.811,63400.0
2008-09-24 15:25:00,39.8,39.84,39.73,39.74,42300.0,27.811,27.8389,27.7621,27.7691,42300.0
2008-09-24 15:30:00,39.74,39.91,39.74,39.85,64800.0,27.7691,27.8879,27.7691,27.8459,64800.0
2008-09-24 15:35:00,39.85,39.85,39.7,39.73,57500.0,27.8459,27.8459,27.7411,27.7621,57500.0
2008-09-24 15:40:00,39.73,39.74,39.36,39.38,118400.0,27.7621,27.7691,27.5035,27.5175,118400.0
2008-09-24 15:45:00,39.39,39.44,39.24,39.29,89100.0,27.5245,27.5594,27.4197,27.4546,89100.0
2008-09-24 15:50:00,39.3,39.41,39.17,39.29,124500.0,27.4616,27.5385,27.3708,27.4546,124500.0
2008-09-24 15:55:00,39.29,39.53,39.29,39.5,201500.0,27.4546,27.6223,27.4546,27.6014,201500.0
2008-09-25 09:30:00,39.51,40.0,39.51,39.85,129300.0,27.6083,27.9507,27.6083,27.8459,129300.0
2008-09-25 09:35:00,39.85,39.85,39.49,39.5,69800.0,27.8459,27.8459,27.5944,27.6014,69800.0
2008-09-25 09:40:00,39.5,39.7,39.5,39.65,131800.0,27.6014,27.7411,27.6014,27.7062,131800.0
2008-09-25 09:45:00,39.65,39.78,39.61,39.75,78100.0,27.7062,27.797,27.6782,27.7761,78100.0
2008-09-25 09:50:00,39.75,39.75,39.64,39.7,95300.0,27.7761,27.7761,27.6992,27.7411,95300.0
2008-09-25 09:55:00,39.7,39.75,39.67,39.73,106900.0,27.7411,27.7761,27.7201,27.7621,106900.0
2008-09-25 10:00:00,39.73,39.87,39.5,39.5,137900.0,27.7621,27.8599,27.6014,27.6014,137900.0
2008-09-25 10:05:00,39.5,39.74,39.5,39.69,123100.0,27.6014,27.7691,27.6014,27.7341,123100.0
2008-09-25 10:10:00,39.68,39.7,39.65,39.7,100900.0,27.7271,27.7411,27.7062,27.7411,100900.0
2008-09-25 10:15:00,39.7,39.78,39.68,39.7,239700.0,27.7411,27.797,27.7271,27.7411,239700.0
2008-09-25 10:20:00,39.71,39.84,39.69,39.8,186000.0,27.7481,27.8389,27.7341,27.811,186000.0
2008-09-25 10:25:00,39.84,39.87,39.6,39.66,87100.0,27.8389,27.8599,27.6712,27.7132,87100.0
2008-09-25 10:30:00,39.67,39.71,39.58,39.61,29700.0,27.7201,27.7481,27.6573,27.6782,29700.0
2008-09-25 10:35:00,39.6,39.61,39.44,39.6,70400.0,27.6712,27.6782,27.5594,27.6712,70400.0
2008-09-25 10:40:00,39.6,39.68,39.47,39.53,33000.0,27.6712,27.7271,27.5804,27.6223,33000.0
2008-09-25 10:45:00,39.5,39.56,39.48,39.53,38300.0,27.6014,27.6433,27.5874,27.6223,38300.0
2008-09-25 10:50:00,39.53,39.56,39.5,39.52,42300.0,27.6223,27.6433,27.6014,27.6153,42300.0
2008-09-25 10:55:00,39.52,39.52,39.25,39.3,54900.0,27.6153,27.6153,27.4267,27.4616,54900.0
2008-09-25 11:00:00,39.29,39.33,39.18,39.27,46300.0,27.4546,27.4826,27.3778,27.4406,46300.0
2008-09-25 11:05:00,39.27,39.32,39.23,39.26,47800.0,27.4406,27.4756,27.4127,27.4337,47800.0
2008-09-25 11:10:00,39.26,39.34,39.22,39.31,42500.0,27.4337,27.4896,27.4057,27.4686,42500.0
2008-09-25 11:15:00,39.31,39.33,39.25,39.25,72700.0,27.4686,27.4826,27.4267,27.4267,72700.0
2008-09-25 11:20:00,39.25,39.32,39.24,39.29,176700.0,27.4267,27.4756,27.4197,27.4546,176700.0
2008-09-25 11:25:00,39.28,39.57,39.27,39.49,100300.0,27.4476,27.6503,27.4406,27.5944,100300.0
2008-09-25 11:30:00,39.49,39.53,39.44,39.45,70600.0,27.5944,27.6223,27.5594,27.5664,70600.0
2008-09-25 11:35:00,39.45,39.57,39.42,39.53,104200.0,27.5664,27.6503,27.5455,27.6223,104200.0
2008-09-25 11:40:00,39.53,39.59,39.51,39.56,78800.0,27.6223,27.6642,27.6083,27.6433,78800.0
2008-09-25 11:45:00,39.56,39.64,39.55,39.59,152000.0,27.6433,27.6992,27.6363,27.6642,152000.0
2008-09-25 11:50:00,39.59,39.61,39.52,39.56,86000.0,27.6642,27.6782,27.6153,27.6433,86000.0
2008-09-25 11:55:00,39.55,39.58,39.51,39.56,39100.0,27.6363,27.6573,27.6083,27.6433,39100.0
2008-09-25 12:00:00,39.57,39.62,39.56,39.59,53700.0,27.6503,27.6852,27.6433,27.6642,53700.0
2008-09-25 12:05:00,39.59,39.61,39.53,39.56,45900.0,27.6642,27.6782,27.6223,27.6433,45900.0
2008-09-25 12:10:00,39.56,39.6,39.54,39.6,73100.0,27.6433,27.6712,27.6293,27.6712,73100.0
2008-09-25 12:15:00,39.6,39.64,39.54,39.58,85200.0,27.6712,27.6992,27.6293,27.6573,85200.0
2008-09-25 12:20:00,39.59,39.61,39.56,39.61,45900.0,27.6642,27.6782,27.6433,27.6782,45900.0
2008-09-25 12:25:00,39.6,39.61,39.51,39.57,63000.0,27.6712,27.6782,27.6083,27.6503,63000.0
2008-09-25 12:30:00,39.56,39.62,39.56,39.6,79700.0,27.6433,27.6852,27.6433,27.6712,79700.0
2008-09-25 12:35:00,39.6,39.63,39.57,39.6,49800.0,27.6712,27.6922,27.6503,27.6712,49800.0
2008-09-25 12:40:00,39.6,39.6,39.58,39.6,50400.0,27.6712,27.6712,27.6573,27.6712,50400.0
2008-09-25 12:45:00,39.59,39.6,39.57,39.58,50300.0,27.6642,27.6712,27.6503,27.6573,50300.0
2008-09-25 12:50:00,39.58,39.68,39.54,39.58,90800.0,27.6573,27.7271,27.6293,27.6573,90800.0
2008-09-25 12:55:00,39.57,39.64,39.55,39.62,62700.0,27.6503,27.6992,27.6363,27.6852,62700.0
2008-09-25 13:00:00,39.63,39.72,39.61,39.7,67800.0,27.6922,27.7551,27.6782,27.7411,67800.0
2008-09-25 13:05:00,39.7,39.7,39.54,39.59,47600.0,27.7411,27.7411,27.6293,27.6642,47600.0
2008-09-25 13:10:00,39.59,39.6,39.44,39.46,63300.0,27.6642,27.6712,27.5594,27.5734,63300.0
2008-09-25 13:15:00,39.44,39.53,39.4,39.53,69500.0,27.5594,27.6223,27.5315,27.6223,69500.0
2008-09-25 13:20:00,39.52,39.53,39.48,39.49,37900.0,27.6153,27.6223,27.5874,27.5944,37900.0
2008-09-25 13:25:00,39.49,39.53,39.49,39.52,137400.0,27.5944,27.6223,27.5944,27.6153,137400.0
2008-09-25 13:30:00,39.53,39.62,39.51,39.58,152000.0,27.6223,27.6852,27.6083,27.6573,152000.0
2008-09-25 13:35:00,39.58,39.59,39.52,39.53,372900.0,27.6573,27.6642,27.6153,27.6223,372900.0
2008-09-25 13:40:00,39.53,39.54,39.5,39.52,34500.0,27.6223,27.6293,27.6014,27.6153,34500.0
2008-09-25 13:45:00,39.51,39.58,39.51,39.51,63000.0,27.6083,27.6573,27.6083,27.6083,63000.0
2008-09-25 13:50:00,39.52,39.54,39.43,39.47,65300.0,27.6153,27.6293,27.5524,27.5804,65300.0
2008-09-25 13:55:00,39.47,39.48,39.35,39.43,51000.0,27.5804,27.5874,27.4965,27.5524,51000.0
2008-09-25 14:00:00,39.41,39.42,39.34,39.4,64200.0,27.5385,27.5455,27.4896,27.5315,64200.0
2008-09-25 14:05:00,39.4,39.52,39.39,39.4,47800.0,27.5315,27.6153,27.5245,27.5315,47800.0
2008-09-25 14:10:00,39.4,39.42,39.33,39.35,47300.0,27.5315,27.5455,27.4826,27.4965,47300.0
2008-09-25 14:15:00,39.36,39.36,39.22,39.32,102300.0,27.5035,27.5035,27.4057,27.4756,102300.0
2008-09-25 14:20:00,39.32,39.4,39.28,39.39,49700.0,27.4756,27.5315,27.4476,27.5245,49700.0
2008-09-25 14:25:00,39.37,39.54,39.36,39.53,39700.0,27.5105,27.6293,27.5035,27.6223,39700.0
2008-09-25 14:30:00,39.52,39.67,39.49,39.62,38900.0,27.6153,27.7201,27.5944,27.6852,38900.0
2008-09-25 14:35:00,39.62,39.67,39.61,39.62,97600.0,27.6852,27.7201,27.6782,27.6852,97600.0
2008-09-25 14:40:00,39.63,39.68,39.55,39.61,65900.0,27.6922,27.7271,27.6363,27.6782,65900.0
2008-09-25 14:45:00,39.6,39.64,39.56,39.56,83900.0,27.6712,27.6992,27.6433,27.6433,83900.0
2008-09-25 14:50:00,39.57,39.6,39.51,39.57,40300.0,27.6503,27.6712,27.6083,27.6503,40300.0
2008-09-25 14:55:00,39.56,39.62,39.54,39.6,59100.0,27.6433,27.6852,27.6293,27.6712,59100.0
2008-09-25 15:00:00,39.6,39.73,39.59,39.69,68000.0,27.6712,27.7621,27.6642,27.7341,68000.0
2008-09-25 15:05:00,39.69,39.7,39.68,39.68,53000.0,27.7341,27.7411,27.7271,27.7271,53000.0
2008-09-25 15:10:00,39.69,39.75,39.57,39.62,62300.0,27.7341,27.7761,27.6503,27.6852,62300.0
2008-09-25 15:15:00,39.58,39.74,39.57,39.71,44700.0,27.6573,27.7691,27.6503,27.7481,44700.0
2008-09-25 15:20:00,39.7,39.91,39.68,39.87,70300.0,27.7411,27.8879,27.7271,27.8599,70300.0
2008-09-25 15:25:00,39.88,39.92,39.86,39.87,109200.0,27.8669,27.8948,27.8529,27.8599,109200.0
2008-09-25 15:30:00,39.86,39.88,39.81,39.81,119400.0,27.8529,27.8669,27.818,27.818,119400.0
2008-09-25 15:35:00,39.81,39.82,39.7,39.72,84300.0,27.818,27.825,27.7411,27.7551,84300.0
2008-09-25 15:40:00,39.73,39.75,39.62,39.65,76900.0,27.7621,27.7761,27.6852,27.7062,76900.0
2008-09-25 15:45:00,39.67,39.68,39.49,39.56,81000.0,27.7201,27.7271,27.5944,27.6433,81000.0
2008-09-25 15:50:00,39.56,39.65,39.54,39.58,83200.0,27.6433,27.7062,27.6293,27.6573,83200.0
2008-09-25 15:55:00,39.6,39.81,39.48,39.56,215400.0,27.6712,27.818,27.5874,27.6433,215400.0
2008-09-26 09:30:00,38.18,38.68,38.18,38.6,84800.0,26.679,27.0284,26.679,26.9725,84800.0
2008-09-26 09:35:00,38.57,38.74,38.19,38.64,39000.0,26.9515,27.0703,26.686,27.0004,39000.0
2008-09-26 09:40:00,38.59,38.79,38.44,38.48,42500.0,26.9655,27.1052,26.8607,26.8886,42500.0
2008-09-26 09:45:00,38.49,38.72,38.45,38.69,36400.0,26.8956,27.0563,26.8677,27.0354,36400.0
2008-09-26 09:50:00,38.69,38.76,38.54,38.65,43400.0,27.0354,27.0843,26.9305,27.0074,43400.0
2008-09-26 09:55:00,38.68,38.91,38.64,38.71,86400.0,27.0284,27.1891,27.0004,27.0493,86400.0
2008-09-26 10:00:00,38.71,38.87,38.55,38.85,41100.0,27.0493,27.1611,26.9375,27.1472,41100.0
2008-09-26 10:05:00,38.78,38.81,38.57,38.65,31500.0,27.0982,27.1192,26.9515,27.0074,31500.0
2008-09-26 10:10:00,38.65,38.97,38.65,38.88,31600.0,27.0074,27.231,27.0074,27.1681,31600.0
2008-09-26 10:15:00,38.85,38.92,38.83,38.89,37100.0,27.1472,27.1961,27.1332,27.1751,37100.0
2008-09-26 10:20:00,38.89,38.95,38.75,38.77,47600.0,27.1751,27.217,27.0773,27.0913,47600.0
2008-09-26 10:25:00,38.77,38.82,38.7,38.7,23800.0,27.0913,27.1262,27.0423,27.0423,23800.0
2008-09-26 10:30:00,38.71,38.73,38.64,38.7,40800.0,27.0493,27.0633,27.0004,27.0423,40800.0
2008-09-26 10:35:00,38.7,38.85,38.69,38.83,40400.0,27.0423,27.1472,27.0354,27.1332,40400.0
2008-09-26 10:40:00,38.82,38.9,38.71,38.73,45700.0,27.1262,27.1821,27.0493,27.0633,45700.0
2008-09-26 10:45:00,38.7,38.75,38.66,38.67,18900.0,27.0423,27.0773,27.0144,27.0214,18900.0
2008-09-26 10:50:00,38.68,38.75,38.63,38.65,50100.0,27.0284,27.0773,26.9934,27.0074,50100.0
2008-09-26 10:55:00,38.63,38.9,38.63,38.77,82200.0,26.9934,27.1821,26.9934,27.0913,82200.0
2008-09-26 11:00:00,38.76,38.83,38.6,38.65,36600.0,27.0843,27.1332,26.9725,27.0074,36600.0
2008-09-26 11:05:00,38.66,38.75,38.63,38.66,29800.0,27.0144,27.0773,26.9934,27.0144,29800.0
2008-09-26 11:10:00,38.69,38.72,38.43,38.47,58400.0,27.0354,27.0563,26.8537,26.8816,58400.0
2008-09-26 11:15:00,38.46,38.6,38.28,38.54,59500.0,26.8746,26.9725,26.7489,26.9305,59500.0
2008-09-26 11:20:00,38.54,38.61,38.48,38.54,105700.0,26.9305,26.9795,26.8886,26.9305,105700.0
2008-09-26 11:25:00,38.53,38.55,38.33,38.41,108300.0,26.9236,26.9375,26.7838,26.8397,108300.0
2008-09-26 11:30:00,38.38,38.41,38.3,38.34,49300.0,26.8187,26.8397,26.7628,26.7908,49300.0
2008-09-26 11:35:00,38.33,38.33,38.19,38.21,86500.0,26.7838,26.7838,26.686,26.6999,86500.0
2008-09-26 11:40:00,38.22,38.22,38.01,38.08,49100.0,26.7069,26.7069,26.5602,26.6091,49100.0
2008-09-26 11:45:00,38.07,38.1,38.02,38.09,17200.0,26.6021,26.6231,26.5672,26.6161,17200.0
2008-09-26 11:50:00,38.07,38.24,38.07,38.12,58600.0,26.6021,26.7209,26.6021,26.6371,58600.0
2008-09-26 11:55:00,38.11,38.17,37.91,37.98,54700.0,26.6301,26.672,26.4903,26.5392,54700.0
2008-09-26 12:00:00,38.0,38.01,37.85,37.96,41900.0,26.5532,26.5602,26.4484,26.5253,41900.0
2008-09-26 12:05:00,37.96,38.14,37.95,38.14,38000.0,26.5253,26.651,26.5183,26.651,38000.0
2008-09-26 12:10:00,38.16,38.27,38.15,38.2,27300.0,26.665,26.7419,26.658,26.693,27300.0
2008-09-26 12:15:00,38.19,38.23,38.04,38.07,70900.0,26.686,26.7139,26.5812,26.6021,70900.0
2008-09-26 12:20:00,38.06,38.11,38.02,38.08,69800.0,26.5951,26.6301,26.5672,26.6091,69800.0
2008-09-26 12:25:00,38.07,38.08,38.0,38.04,26900.0,26.6021,26.6091,26.5532,26.5812,26900.0
2008-09-26 12:30:00,38.03,38.08,38.0,38.07,46600.0,26.5742,26.6091,26.5532,26.6021,46600.0
2008-09-26 12:35:00,38.04,38.07,37.99,38.02,35000.0,26.5812,26.6021,26.5462,26.5672,35000.0
2008-09-26 12:40:00,38.01,38.14,38.0,38.06,65800.0,26.5602,26.651,26.5532,26.5951,65800.0
2008-09-26 12:45:00,38.05,38.07,37.96,37.99,52500.0,26.5881,26.6021,26.5253,26.5462,52500.0
2008-09-26 12:50:00,37.99,38.07,37.99,38.02,15900.0,26.5462,26.6021,26.5462,26.5672,15900.0
2008-09-26 12:55:00,38.01,38.04,38.0,38.02,15900.0,26.5602,26.5812,26.5532,26.5672,15900.0
2008-09-26 13:00:00,38.01,38.09,37.99,38.02,25900.0,26.5602,26.6161,26.5462,26.5672,25900.0
2008-09-26 13:05:00,38.0,38.16,38.0,38.16,24600.0,26.5532,26.665,26.5532,26.665,24600.0
2008-09-26 13:10:00,38.13,38.28,38.13,38.21,70000.0,26.644,26.7489,26.644,26.6999,70000.0
2008-09-26 13:15:00,38.2,38.4,38.19,38.4,25900.0,26.693,26.8327,26.686,26.8327,25900.0
2008-09-26 13:20:00,38.4,38.47,38.32,38.46,20700.0,26.8327,26.8816,26.7768,26.8746,20700.0
2008-09-26 13:25:00,38.45,38.47,38.36,38.36,24500.0,26.8677,26.8816,26.8048,26.8048,24500.0
2008-09-26 13:30:00,38.34,38.46,38.33,38.37,36100.0,26.7908,26.8746,26.7838,26.8118,36100.0
2008-09-26 13:35:00,38.37,38.5,38.37,38.49,17600.0,26.8118,26.9026,26.8118,26.8956,17600.0
2008-09-26 13:40:00,38.48,38.61,38.47,38.5,30200.0,26.8886,26.9795,26.8816,26.9026,30200.0
2008-09-26 13:45:00,38.48,38.54,38.43,38.48,19500.0,26.8886,26.9305,26.8537,26.8886,19500.0
2008-09-26 13:50:00,38.47,38.5,38.36,38.37,32100.0,26.8816,26.9026,26.8048,26.8118,32100.0
2008-09-26 13:55:00,38.38,38.39,38.3,38.32,24300.0,26.8187,26.8257,26.7628,26.7768,24300.0
2008-09-26 14:00:00,38.31,38.33,38.15,38.21,43000.0,26.7698,26.7838,26.658,26.6999,43000.0
2008-09-26 14:05:00,38.2,38.23,38.13,38.15,49000.0,26.693,26.7139,26.644,26.658,49000.0
2008-09-26 14:10:00,38.14,38.15,38.09,38.1,48700.0,26.651,26.658,26.6161,26.6231,48700.0
2008-09-26 14:15:00,38.1,38.28,38.1,38.27,135700.0,26.6231,26.7489,26.6231,26.7419,135700.0
2008-09-26 14:20:00,38.25,38.33,38.25,38.26,19100.0,26.7279,26.7838,26.7279,26.7349,19100.0
2008-09-26 14:25:00,38.26,38.27,38.16,38.16,26600.0,26.7349,26.7419,26.665,26.665,26600.0
2008-09-26 14:30:00,38.16,38.19,38.14,38.15,21700.0,26.665,26.686,26.651,26.658,21700.0
2008-09-26 14:35:00,38.15,38.24,38.14,38.23,23500.0,26.658,26.7209,26.651,26.7139,23500.0
2008-09-26 14:40:00,38.23,38.28,38.18,38.28,42400.0,26.7139,26.7489,26.679,26.7489,42400.0
2008-09-26 14:45:00,38.27,38.39,38.27,38.35,32400.0,26.7419,26.8257,26.7419,26.7978,32400.0
2008-09-26 14:50:00,38.32,38.34,38.26,38.26,23500.0,26.7768,26.7908,26.7349,26.7349,23500.0
2008-09-26 14:55:00,38.26,38.29,38.17,38.18,26700.0,26.7349,26.7558,26.672,26.679,26700.0
2008-09-26 15:00:00,38.17,38.2,38.03,38.04,72900.0,26.672,26.693,26.5742,26.5812,72900.0
2008-09-26 15:05:00,38.04,38.14,37.99,38.03,121800.0,26.5812,26.651,26.5462,26.5742,121800.0
2008-09-26 15:10:00,38.03,38.17,37.96,38.16,32400.0,26.5742,26.672,26.5253,26.665,32400.0
2008-09-26 15:15:00,38.15,38.17,38.04,38.09,39200.0,26.658,26.672,26.5812,26.6161,39200.0
2008-09-26 15:20:00,38.08,38.35,38.08,38.34,42300.0,26.6091,26.7978,26.6091,26.7908,42300.0
2008-09-26 15:25:00,38.36,38.49,38.34,38.38,47100.0,26.8048,26.8956,26.7908,26.8187,47100.0
2008-09-26 15:30:00,38.38,38.4,38.28,38.32,61700.0,26.8187,26.8327,26.7489,26.7768,61700.0
2008-09-26 15:35:00,38.32,38.51,38.31,38.51,61900.0,26.7768,26.9096,26.7698,26.9096,61900.0
2008-09-26 15:40:00,38.48,38.67,38.45,38.67,90900.0,26.8886,27.0214,26.8677,27.0214,90900.0
2008-09-26 15:45:00,38.67,38.7,38.54,38.54,79300.0,27.0214,27.0423,26.9305,26.9305,79300.0
2008-09-26 15:50:00,38.54,38.71,38.53,38.68,129800.0,26.9305,27.0493,26.9236,27.0284,129800.0
2008-09-26 15:55:00,38.67,38.9,38.67,38.84,132600.0,27.0214,27.1821,27.0214,27.1402,132600.0
2008-09-29 09:30:00,38.07,38.91,37.92,38.17,105100.0,26.6021,27.1891,26.4973,26.672,105100.0
2008-09-29 09:35:00,38.18,38.97,38.1,38.85,85100.0,26.679,27.231,26.6231,27.1472,85100.0
2008-09-29 09:40:00,38.84,38.84,38.37,38.49,43800.0,27.1402,27.1402,26.8118,26.8956,43800.0
2008-09-29 09:45:00,38.48,38.59,38.11,38.13,37200.0,26.8886,26.9655,26.6301,26.644,37200.0
2008-09-29 09:50:00,38.1,38.13,37.54,37.55,63700.0,26.6231,26.644,26.2318,26.2388,63700.0
2008-09-29 09:55:00,37.6,37.86,37.57,37.84,55300.0,26.2737,26.4554,26.2527,26.4414,55300.0
2008-09-29 10:00:00,37.82,38.09,37.79,37.98,70400.0,26.4274,26.6161,26.4065,26.5392,70400.0
2008-09-29 10:05:00,37.98,38.04,37.84,37.84,54400.0,26.5392,26.5812,26.4414,26.4414,54400.0
2008-09-29 10:10:00,37.87,37.89,37.71,37.75,45300.0,26.4624,26.4763,26.3506,26.3785,45300.0
2008-09-29 10:15:00,37.74,37.75,37.26,37.28,92100.0,26.3715,26.3785,26.0361,26.0501,92100.0
2008-09-29 10:20:00,37.3,37.4,37.22,37.24,88700.0,26.0641,26.1339,26.0082,26.0221,88700.0
2008-09-29 10:25:00,37.25,37.51,37.23,37.51,131300.0,26.0291,26.2108,26.0152,26.2108,131300.0
2008-09-29 10:30:00,37.51,37.6,37.44,37.5,68100.0,26.2108,26.2737,26.1619,26.2038,68100.0
2008-09-29 10:35:00,37.51,37.56,37.26,37.3,41200.0,26.2108,26.2457,26.0361,26.0641,41200.0
2008-09-29 10:40:00,37.3,37.31,37.13,37.21,94000.0,26.0641,26.0711,25.9453,26.0012,94000.0
2008-09-29 10:45:00,37.21,37.39,37.16,37.37,76000.0,26.0012,26.127,25.9662,26.113,76000.0
2008-09-29 10:50:00,37.37,37.39,37.1,37.11,38400.0,26.113,26.127,25.9243,25.9313,38400.0
2008-09-29 10:55:00,37.11,37.13,36.7,36.95,119500.0,25.9313,25.9453,25.6448,25.8195,119500.0
2008-09-29 11:00:00,36.95,36.97,36.67,36.74,69300.0,25.8195,25.8335,25.6238,25.6728,69300.0
2008-09-29 11:05:00,36.74,36.93,36.73,36.91,72200.0,25.6728,25.8055,25.6658,25.7915,72200.0
2008-09-29 11:10:00,36.91,36.91,36.45,36.55,96400.0,25.7915,25.7915,25.4701,25.54,96400.0
2008-09-29 11:15:00,36.54,36.58,36.34,36.47,105700.0,25.533,25.561,25.3933,25.4841,105700.0
2008-09-29 11:20:00,36.47,36.65,36.46,36.59,86900.0,25.4841,25.6099,25.4771,25.5679,86900.0
2008-09-29 11:25:00,36.56,36.64,36.52,36.64,33200.0,25.547,25.6029,25.519,25.6029,33200.0
2008-09-29 11:30:00,36.63,36.65,36.5,36.5,52700.0,25.5959,25.6099,25.5051,25.5051,52700.0
2008-09-29 11:35:00,36.5,36.55,36.5,36.51,68100.0,25.5051,25.54,25.5051,25.512,68100.0
2008-09-29 11:40:00,36.51,36.64,36.43,36.43,95300.0,25.512,25.6029,25.4561,25.4561,95300.0
2008-09-29 11:45:00,36.43,36.55,36.36,36.49,267200.0,25.4561,25.54,25.4072,25.4981,267200.0
2008-09-29 11:50:00,36.49,36.63,36.48,36.59,47600.0,25.4981,25.5959,25.4911,25.5679,47600.0
2008-09-29 11:55:00,36.57,36.66,36.56,36.63,31000.0,25.554,25.6169,25.547,25.5959,31000.0
2008-09-29 12:00:00,36.63,36.69,36.54,36.58,23500.0,25.5959,25.6378,25.533,25.561,23500.0
2008-09-29 12:05:00,36.58,36.63,36.45,36.5,26000.0,25.561,25.5959,25.4701,25.5051,26000.0
2008-09-29 12:10:00,36.5,36.56,36.41,36.47,70700.0,25.5051,25.547,25.4422,25.4841,70700.0
2008-09-29 12:15:00,36.47,36.48,36.24,36.25,42700.0,25.4841,25.4911,25.3234,25.3304,42700.0
2008-09-29 12:20:00,36.25,36.41,36.25,36.41,21100.0,25.3304,25.4422,25.3304,25.4422,21100.0
2008-09-29 12:25:00,36.4,36.48,36.37,36.44,26500.0,25.4352,25.4911,25.4142,25.4631,26500.0
2008-09-29 12:30:00,36.43,36.68,36.43,36.62,81600.0,25.4561,25.6308,25.4561,25.5889,81600.0
2008-09-29 12:35:00,36.64,36.88,36.54,36.82,38200.0,25.6029,25.7706,25.533,25.7287,38200.0
2008-09-29 12:40:00,36.84,36.97,36.82,36.88,23000.0,25.7426,25.8335,25.7287,25.7706,23000.0
2008-09-29 12:45:00,36.88,36.93,36.79,36.83,21100.0,25.7706,25.8055,25.7077,25.7356,21100.0
2008-09-29 12:50:00,36.83,36.85,36.75,36.77,14900.0,25.7356,25.7496,25.6797,25.6937,14900.0
2008-09-29 12:55:00,36.78,36.78,36.62,36.65,44300.0,25.7007,25.7007,25.5889,25.6099,44300.0
2008-09-29 13:00:00,36.65,36.68,36.6,36.64,63600.0,25.6099,25.6308,25.5749,25.6029,63600.0
2008-09-29 13:05:00,36.64,36.65,36.56,36.62,36000.0,25.6029,25.6099,25.547,25.5889,36000.0
2008-09-29 13:10:00,36.62,36.7,36.6,36.63,14900.0,25.5889,25.6448,25.5749,25.5959,14900.0
2008-09-29 13:15:00,36.64,36.67,36.62,36.63,49700.0,25.6029,25.6238,25.5889,25.5959,49700.0
2008-09-29 13:20:00,36.63,36.69,36.58,36.62,45600.0,25.5959,25.6378,25.561,25.5889,45600.0
2008-09-29 13:25:00,36.62,36.95,36.59,36.89,48200.0,25.5889,25.8195,25.5679,25.7776,48200.0
2008-09-29 13:30:00,36.86,36.9,36.68,36.75,36300.0,25.7566,25.7846,25.6308,25.6797,36300.0
2008-09-29 13:35:00,36.76,36.82,36.53,36.63,61400.0,25.6867,25.7287,25.526,25.5959,61400.0
2008-09-29 13:40:00,36.61,36.61,36.17,36.18,96500.0,25.5819,25.5819,25.2745,25.2814,96500.0
2008-09-29 13:45:00,36.19,36.4,36.0,36.02,176600.0,25.2884,25.4352,25.1557,25.1696,176600.0
2008-09-29 13:50:00,36.04,36.8,36.0,36.59,78700.0,25.1836,25.7147,25.1557,25.5679,78700.0
2008-09-29 13:55:00,36.53,36.78,35.99,36.01,60400.0,25.526,25.7007,25.1487,25.1627,60400.0
2008-09-29 14:00:00,36.0,36.08,35.9,35.93,121300.0,25.1557,25.2116,25.0858,25.1068,121300.0
2008-09-29 14:05:00,35.95,36.36,35.71,35.91,96400.0,25.1207,25.4072,24.953,25.0928,96400.0
2008-09-29 14:10:00,35.94,36.09,35.74,35.96,67100.0,25.1137,25.2186,24.974,25.1277,67100.0
2008-09-29 14:15:00,35.98,36.03,35.74,36.0,48300.0,25.1417,25.1766,24.974,25.1557,48300.0
2008-09-29 14:20:00,35.99,36.18,35.93,36.05,133200.0,25.1487,25.2814,25.1068,25.1906,133200.0
2008-09-29 14:25:00,36.09,36.16,35.95,35.98,56100.0,25.2186,25.2675,25.1207,25.1417,56100.0
2008-09-29 14:30:00,35.98,36.08,35.91,36.0,73600.0,25.1417,25.2116,25.0928,25.1557,73600.0
2008-09-29 14:35:00,36.0,36.12,35.93,36.0,194300.0,25.1557,25.2395,25.1068,25.1557,194300.0
2008-09-29 14:40:00,36.0,36.12,35.94,35.99,83500.0,25.1557,25.2395,25.1137,25.1487,83500.0
2008-09-29 14:45:00,36.0,36.18,35.95,36.04,38700.0,25.1557,25.2814,25.1207,25.1836,38700.0
2008-09-29 14:50:00,36.06,36.19,35.97,36.08,53500.0,25.1976,25.2884,25.1347,25.2116,53500.0
2008-09-29 14:55:00,36.07,36.07,35.87,35.96,246300.0,25.2046,25.2046,25.0648,25.1277,246300.0
2008-09-29 15:00:00,35.93,36.03,35.87,35.92,47900.0,25.1068,25.1766,25.0648,25.0998,47900.0
2008-09-29 15:05:00,35.92,35.96,35.85,35.9,36600.0,25.0998,25.1277,25.0509,25.0858,36600.0
2008-09-29 15:10:00,35.89,35.98,35.86,35.92,58500.0,25.0788,25.1417,25.0578,25.0998,58500.0
2008-09-29 15:15:00,35.92,35.95,35.63,35.63,85300.0,25.0998,25.1207,24.8971,24.8971,85300.0
2008-09-29 15:20:00,35.63,35.66,35.5,35.52,67300.0,24.8971,24.9181,24.8063,24.8203,67300.0
2008-09-29 15:25:00,35.54,35.63,35.33,35.41,108800.0,24.8342,24.8971,24.6875,24.7434,108800.0
2008-09-29 15:30:00,35.41,35.44,35.16,35.34,138100.0,24.7434,24.7644,24.5687,24.6945,138100.0
2008-09-29 15:35:00,35.35,35.45,35.22,35.4,98600.0,24.7015,24.7713,24.6106,24.7364,98600.0
2008-09-29 15:40:00,35.4,35.75,35.14,35.64,146200.0,24.7364,24.981,24.5547,24.9041,146200.0
2008-09-29 15:45:00,35.64,35.66,35.36,35.51,64100.0,24.9041,24.9181,24.7085,24.8133,64100.0
2008-09-29 15:50:00,35.52,35.85,35.44,35.82,50700.0,24.8203,25.0509,24.7644,25.0299,50700.0
2008-09-29 15:55:00,35.82,36.0,35.48,35.75,87300.0,25.0299,25.1557,24.7923,24.981,87300.0
2008-09-30 09:30:00,36.54,37.37,36.54,36.83,163200.0,25.533,26.113,25.533,25.7356,163200.0
2008-09-30 09:35:00,36.83,37.08,36.74,37.05,125300.0,25.7356,25.9103,25.6728,25.8894,125300.0
2008-09-30 09:40:00,37.05,37.23,37.0,37.16,222800.0,25.8894,26.0152,25.8544,25.9662,222800.0
2008-09-30 09:45:00,37.16,37.5,37.07,37.37,124600.0,25.9662,26.2038,25.9034,26.113,124600.0
2008-09-30 09:50:00,37.35,37.45,37.16,37.24,79300.0,26.099,26.1689,25.9662,26.0221,79300.0
2008-09-30 09:55:00,37.25,37.48,37.18,37.41,170300.0,26.0291,26.1898,25.9802,26.1409,170300.0
2008-09-30 10:00:00,37.42,37.75,37.32,37.43,170200.0,26.1479,26.3785,26.078,26.1549,170200.0
2008-09-30 10:05:00,37.42,37.53,37.35,37.43,52100.0,26.1479,26.2248,26.099,26.1549,52100.0
2008-09-30 10:10:00,37.42,37.75,37.42,37.74,52600.0,26.1479,26.3785,26.1479,26.3715,52600.0
2008-09-30 10:15:00,37.73,37.75,37.61,37.7,44200.0,26.3645,26.3785,26.2807,26.3436,44200.0
2008-09-30 10:20:00,37.7,37.73,37.57,37.64,37800.0,26.3436,26.3645,26.2527,26.3016,37800.0
2008-09-30 10:25:00,37.65,37.72,37.55,37.67,68300.0,26.3086,26.3576,26.2388,26.3226,68300.0
2008-09-30 10:30:00,37.67,38.0,37.65,37.97,103700.0,26.3226,26.5532,26.3086,26.5322,103700.0
2008-09-30 10:35:00,37.96,38.05,37.93,37.94,92100.0,26.5253,26.5881,26.5043,26.5113,92100.0
2008-09-30 10:40:00,37.95,38.05,37.78,37.99,52100.0,26.5183,26.5881,26.3995,26.5462,52100.0
2008-09-30 10:45:00,37.99,38.03,37.87,37.88,70400.0,26.5462,26.5742,26.4624,26.4694,70400.0
2008-09-30 10:50:00,37.91,37.93,37.82,37.85,44400.0,26.4903,26.5043,26.4274,26.4484,44400.0
2008-09-30 10:55:00,37.85,37.88,37.69,37.71,68300.0,26.4484,26.4694,26.3366,26.3506,68300.0
2008-09-30 11:00:00,37.72,37.85,37.69,37.83,90600.0,26.3576,26.4484,26.3366,26.4344,90600.0
2008-09-30 11:05:00,37.83,37.98,37.83,37.92,56800.0,26.4344,26.5392,26.4344,26.4973,56800.0
2008-09-30 11:10:00,37.92,37.94,37.86,37.94,35100.0,26.4973,26.5113,26.4554,26.5113,35100.0
2008-09-30 11:15:00,37.92,38.01,37.89,37.99,81200.0,26.4973,26.5602,26.4763,26.5462,81200.0
2008-09-30 11:20:00,38.0,38.29,37.99,38.16,106600.0,26.5532,26.7558,26.5462,26.665,106600.0
2008-09-30 11:25:00,38.15,38.27,38.07,38.24,57700.0,26.658,26.7419,26.6021,26.7209,57700.0
2008-09-30 11:30:00,38.25,38.27,38.15,38.16,59000.0,26.7279,26.7419,26.658,26.665,59000.0
2008-09-30 11:35:00,38.16,38.19,38.05,38.05,55200.0,26.665,26.686,26.5881,26.5881,55200.0
2008-09-30 11:40:00,38.06,38.16,38.04,38.11,85900.0,26.5951,26.665,26.5812,26.6301,85900.0
2008-09-30 11:45:00,38.09,38.46,38.09,38.42,58200.0,26.6161,26.8746,26.6161,26.8467,58200.0
2008-09-30 11:50:00,38.4,38.4,38.27,38.36,38200.0,26.8327,26.8327,26.7419,26.8048,38200.0
2008-09-30 11:55:00,38.38,38.61,38.36,38.58,97700.0,26.8187,26.9795,26.8048,26.9585,97700.0
2008-09-30 12:00:00,38.58,38.68,38.57,38.62,107600.0,26.9585,27.0284,26.9515,26.9864,107600.0
2008-09-30 12:05:00,38.61,38.81,38.58,38.76,86500.0,26.9795,27.1192,26.9585,27.0843,86500.0
2008-09-30 12:10:00,38.76,38.77,38.5,38.68,68600.0,27.0843,27.0913,26.9026,27.0284,68600.0
2008-09-30 12:15:00,38.69,38.89,38.63,38.87,121600.0,27.0354,27.1751,26.9934,27.1611,121600.0
2008-09-30 12:20:00,38.85,38.89,38.63,38.66,67300.0,27.1472,27.1751,26.9934,27.0144,67300.0
2008-09-30 12:25:00,38.66,38.77,38.66,38.7,41000.0,27.0144,27.0913,27.0144,27.0423,41000.0
2008-09-30 12:30:00,38.69,38.73,38.63,38.64,56700.0,27.0354,27.0633,26.9934,27.0004,56700.0
2008-09-30 12:35:00,38.64,38.71,38.56,38.69,42500.0,27.0004,27.0493,26.9445,27.0354,42500.0
2008-09-30 12:40:00,38.69,38.74,38.6,38.73,42900.0,27.0354,27.0703,26.9725,27.0633,42900.0
2008-09-30 12:45:00,38.72,38.78,38.71,38.76,34400.0,27.0563,27.0982,27.0493,27.0843,34400.0
2008-09-30 12:50:00,38.75,38.8,38.71,38.78,37800.0,27.0773,27.1122,27.0493,27.0982,37800.0
2008-09-30 12:55:00,38.78,38.85,38.75,38.78,75800.0,27.0982,27.1472,27.0773,27.0982,75800.0
2008-09-30 13:00:00,38.78,38.79,38.71,38.78,71700.0,27.0982,27.1052,27.0493,27.0982,71700.0
2008-09-30 13:05:00,38.8,38.88,38.76,38.88,65000.0,27.1122,27.1681,27.0843,27.1681,65000.0
2008-09-30 13:10:00,38.89,39.0,38.87,39.0,75600.0,27.1751,27.252,27.1611,27.252,75600.0
2008-09-30 13:15:00,39.0,39.1,38.97,39.04,125900.0,27.252,27.3219,27.231,27.2799,125900.0
2008-09-30 13:20:00,39.02,39.26,39.02,39.26,67700.0,27.266,27.4337,27.266,27.4337,67700.0
2008-09-30 13:25:00,39.24,39.5,39.2,39.44,70200.0,27.4197,27.6014,27.3917,27.5594,70200.0
2008-09-30 13:30:00,39.44,39.49,39.21,39.22,90400.0,27.5594,27.5944,27.3987,27.4057,90400.0
2008-09-30 13:35:00,39.24,39.3,39.2,39.21,50900.0,27.4197,27.4616,27.3917,27.3987,50900.0
2008-09-30 13:40:00,39.21,39.25,39.1,39.17,39900.0,27.3987,27.4267,27.3219,27.3708,39900.0
2008-09-30 13:45:00,39.16,39.19,39.07,39.17,40100.0,27.3638,27.3847,27.3009,27.3708,40100.0
2008-09-30 13:50:00,39.18,39.25,39.15,39.24,53100.0,27.3778,27.4267,27.3568,27.4197,53100.0
2008-09-30 13:55:00,39.24,39.25,39.08,39.17,45400.0,27.4197,27.4267,27.3079,27.3708,45400.0
2008-09-30 14:00:00,39.17,39.25,39.14,39.24,44400.0,27.3708,27.4267,27.3498,27.4197,44400.0
2008-09-30 14:05:00,39.24,39.37,39.24,39.35,62700.0,27.4197,27.5105,27.4197,27.4965,62700.0
2008-09-30 14:10:00,39.34,39.45,39.34,39.37,67900.0,27.4896,27.5664,27.4896,27.5105,67900.0
2008-09-30 14:15:00,39.36,39.4,39.28,39.35,35200.0,27.5035,27.5315,27.4476,27.4965,35200.0
2008-09-30 14:20:00,39.35,39.37,39.27,39.37,35900.0,27.4965,27.5105,27.4406,27.5105,35900.0
2008-09-30 14:25:00,39.38,39.44,39.36,39.44,34800.0,27.5175,27.5594,27.5035,27.5594,34800.0
2008-09-30 14:30:00,39.44,39.49,39.42,39.46,48800.0,27.5594,27.5944,27.5455,27.5734,48800.0
2008-09-30 14:35:00,39.45,39.45,39.29,39.3,40300.0,27.5664,27.5664,27.4546,27.4616,40300.0
2008-09-30 14:40:00,39.3,39.35,39.21,39.31,28700.0,27.4616,27.4965,27.3987,27.4686,28700.0
2008-09-30 14:45:00,39.31,39.4,39.29,39.37,39400.0,27.4686,27.5315,27.4546,27.5105,39400.0
2008-09-30 14:50:00,39.39,39.65,39.37,39.63,66700.0,27.5245,27.7062,27.5105,27.6922,66700.0
2008-09-30 14:55:00,39.63,39.72,39.61,39.68,38600.0,27.6922,27.7551,27.6782,27.7271,38600.0
2008-09-30 15:00:00,39.69,39.8,39.69,39.79,52900.0,27.7341,27.811,27.7341,27.804,52900.0
2008-09-30 15:05:00,39.78,39.81,39.7,39.81,80500.0,27.797,27.818,27.7411,27.818,80500.0
2008-09-30 15:10:00,39.81,39.83,39.44,39.44,77500.0,27.818,27.832,27.5594,27.5594,77500.0
2008-09-30 15:15:00,39.44,39.59,39.43,39.56,62700.0,27.5594,27.6642,27.5524,27.6433,62700.0
2008-09-30 15:20:00,39.55,39.92,39.54,39.9,80000.0,27.6363,27.8948,27.6293,27.8809,80000.0
2008-09-30 15:25:00,39.91,39.94,39.71,39.76,40000.0,27.8879,27.9088,27.7481,27.783,40000.0
2008-09-30 15:30:00,39.76,39.77,39.61,39.63,38400.0,27.783,27.79,27.6782,27.6922,38400.0
2008-09-30 15:35:00,39.62,39.64,39.49,39.64,75800.0,27.6852,27.6992,27.5944,27.6992,75800.0
2008-09-30 15:40:00,39.61,39.62,39.49,39.56,76400.0,27.6782,27.6852,27.5944,27.6433,76400.0
2008-09-30 15:45:00,39.55,39.67,39.47,39.47,116000.0,27.6363,27.7201,27.5804,27.5804,116000.0
2008-09-30 15:50:00,39.46,39.55,39.34,39.38,92000.0,27.5734,27.6363,27.4896,27.5175,92000.0
2008-09-30 15:55:00,39.36,39.44,39.28,39.43,137000.0,27.5035,27.5594,27.4476,27.5524,137000.0
2008-10-01 09:30:00,38.96,39.04,38.51,38.87,47400.0,27.224,27.2799,26.9096,27.1611,47400.0
2008-10-01 09:35:00,38.87,39.33,38.78,39.07,59200.0,27.1611,27.4826,27.0982,27.3009,59200.0
2008-10-01 09:40:00,39.06,39.15,38.94,38.99,27300.0,27.2939,27.3568,27.21,27.245,27300.0
2008-10-01 09:45:00,39.0,39.05,38.83,39.01,50400.0,27.252,27.2869,27.1332,27.259,50400.0
2008-10-01 09:50:00,38.99,39.15,38.97,39.05,63700.0,27.245,27.3568,27.231,27.2869,63700.0
2008-10-01 09:55:00,39.08,39.32,39.06,39.29,92600.0,27.3079,27.4756,27.2939,27.4546,92600.0
2008-10-01 10:00:00,39.27,39.3,38.9,39.01,94400.0,27.4406,27.4616,27.1821,27.259,94400.0
2008-10-01 10:05:00,39.0,39.06,38.87,38.89,39200.0,27.252,27.2939,27.1611,27.1751,39200.0
2008-10-01 10:10:00,38.89,39.06,38.87,39.05,29600.0,27.1751,27.2939,27.1611,27.2869,29600.0
2008-10-01 10:15:00,39.06,39.13,38.91,39.13,55100.0,27.2939,27.3428,27.1891,27.3428,55100.0
2008-10-01 10:20:00,39.15,39.2,38.77,38.77,46200.0,27.3568,27.3917,27.0913,27.0913,46200.0
2008-10-01 10:25:00,38.82,38.83,38.59,38.76,52200.0,27.1262,27.1332,26.9655,27.0843,52200.0
2008-10-01 10:30:00,38.78,38.91,38.55,38.65,81800.0,27.0982,27.1891,26.9375,27.0074,81800.0
2008-10-01 10:35:00,38.64,38.79,38.58,38.78,62800.0,27.0004,27.1052,26.9585,27.0982,62800.0
2008-10-01 10:40:00,38.77,38.88,38.74,38.81,55400.0,27.0913,27.1681,27.0703,27.1192,55400.0
2008-10-01 10:45:00,38.82,38.85,38.76,38.78,40500.0,27.1262,27.1472,27.0843,27.0982,40500.0
2008-10-01 10:50:00,38.78,38.78,38.55,38.58,62000.0,27.0982,27.0982,26.9375,26.9585,62000.0
2008-10-01 10:55:00,38.59,38.76,38.59,38.69,73100.0,26.9655,27.0843,26.9655,27.0354,73100.0
2008-10-01 11:00:00,38.69,38.75,38.61,38.65,44700.0,27.0354,27.0773,26.9795,27.0074,44700.0
2008-10-01 11:05:00,38.65,38.78,38.62,38.75,55200.0,27.0074,27.0982,26.9864,27.0773,55200.0
2008-10-01 11:10:00,38.75,38.85,38.74,38.8,37100.0,27.0773,27.1472,27.0703,27.1122,37100.0
2008-10-01 11:15:00,38.82,38.98,38.78,38.94,35600.0,27.1262,27.238,27.0982,27.21,35600.0
2008-10-01 11:20:00,38.94,39.03,38.9,38.93,38800.0,27.21,27.2729,27.1821,27.2031,38800.0
2008-10-01 11:25:00,38.93,39.09,38.93,39.0,34100.0,27.2031,27.3149,27.2031,27.252,34100.0
2008-10-01 11:30:00,39.0,39.0,38.82,38.86,23200.0,27.252,27.252,27.1262,27.1541,23200.0
2008-10-01 11:35:00,38.86,38.92,38.82,38.84,34800.0,27.1541,27.1961,27.1262,27.1402,34800.0
2008-10-01 11:40:00,38.84,38.86,38.71,38.75,26100.0,27.1402,27.1541,27.0493,27.0773,26100.0
2008-10-01 11:45:00,38.75,38.78,38.74,38.77,39900.0,27.0773,27.0982,27.0703,27.0913,39900.0
2008-10-01 11:50:00,38.75,38.81,38.72,38.76,26500.0,27.0773,27.1192,27.0563,27.0843,26500.0
2008-10-01 11:55:00,38.77,38.86,38.73,38.82,42000.0,27.0913,27.1541,27.0633,27.1262,42000.0
2008-10-01 12:00:00,38.81,38.87,38.79,38.81,25000.0,27.1192,27.1611,27.1052,27.1192,25000.0
2008-10-01 12:05:00,38.8,38.85,38.76,38.79,33900.0,27.1122,27.1472,27.0843,27.1052,33900.0
2008-10-01 12:10:00,38.82,38.92,38.8,38.89,31600.0,27.1262,27.1961,27.1122,27.1751,31600.0
2008-10-01 12:15:00,38.87,39.1,38.86,38.98,44200.0,27.1611,27.3219,27.1541,27.238,44200.0
2008-10-01 12:20:00,38.98,38.99,38.9,38.99,16200.0,27.238,27.245,27.1821,27.245,16200.0
2008-10-01 12:25:00,38.97,39.03,38.85,38.93,29700.0,27.231,27.2729,27.1472,27.2031,29700.0
2008-10-01 12:30:00,38.95,39.19,38.87,39.1,34700.0,27.217,27.3847,27.1611,27.3219,34700.0
2008-10-01 12:35:00,39.11,39.14,38.97,38.97,23700.0,27.3288,27.3498,27.231,27.231,23700.0
2008-10-01 12:40:00,38.99,39.05,38.91,38.94,32700.0,27.245,27.2869,27.1891,27.21,32700.0
2008-10-01 12:45:00,38.93,38.97,38.9,38.92,21600.0,27.2031,27.231,27.1821,27.1961,21600.0
2008-10-01 12:50:00,38.93,39.1,38.93,39.02,24100.0,27.2031,27.3219,27.2031,27.266,24100.0
2008-10-01 12:55:00,38.97,38.99,38.89,38.92,23500.0,27.231,27.245,27.1751,27.1961,23500.0
2008-10-01 13:00:00,38.91,38.91,38.64,38.68,46600.0,27.1891,27.1891,27.0004,27.0284,46600.0
2008-10-01 13:05:00,38.68,38.69,38.55,38.55,27500.0,27.0284,27.0354,26.9375,26.9375,27500.0
2008-10-01 13:10:00,38.54,38.59,38.37,38.44,115000.0,26.9305,26.9655,26.8118,26.8607,115000.0
2008-10-01 13:15:00,38.42,38.53,38.35,38.52,67100.0,26.8467,26.9236,26.7978,26.9166,67100.0
2008-10-01 13:20:00,38.51,38.6,38.5,38.6,49800.0,26.9096,26.9725,26.9026,26.9725,49800.0
2008-10-01 13:25:00,38.6,38.66,38.46,38.56,27000.0,26.9725,27.0144,26.8746,26.9445,27000.0
2008-10-01 13:30:00,38.56,38.58,38.42,38.5,42500.0,26.9445,26.9585,26.8467,26.9026,42500.0
2008-10-01 13:35:00,38.5,38.66,38.49,38.63,43900.0,26.9026,27.0144,26.8956,26.9934,43900.0
2008-10-01 13:40:00,38.64,38.88,38.4,38.68,58000.0,27.0004,27.1681,26.8327,27.0284,58000.0
2008-10-01 13:45:00,38.89,39.04,38.51,38.59,69700.0,27.1751,27.2799,26.9096,26.9655,69700.0
2008-10-01 13:50:00,38.6,38.79,38.53,38.67,25600.0,26.9725,27.1052,26.9236,27.0214,25600.0
2008-10-01 13:55:00,38.65,38.7,38.5,38.58,20900.0,27.0074,27.0423,26.9026,26.9585,20900.0
2008-10-01 14:00:00,38.57,38.65,38.46,38.56,36600.0,26.9515,27.0074,26.8746,26.9445,36600.0
2008-10-01 14:05:00,38.55,38.69,38.54,38.61,23700.0,26.9375,27.0354,26.9305,26.9795,23700.0
2008-10-01 14:10:00,38.58,38.6,38.52,38.6,19600.0,26.9585,26.9725,26.9166,26.9725,19600.0
2008-10-01 14:15:00,38.59,38.78,38.56,38.66,18900.0,26.9655,27.0982,26.9445,27.0144,18900.0
2008-10-01 14:20:00,38.66,38.76,38.62,38.73,21400.0,27.0144,27.0843,26.9864,27.0633,21400.0
2008-10-01 14:25:00,38.73,38.73,38.59,38.66,23100.0,27.0633,27.0633,26.9655,27.0144,23100.0
2008-10-01 14:30:00,38.66,38.68,38.43,38.46,22900.0,27.0144,27.0284,26.8537,26.8746,22900.0
2008-10-01 14:35:00,38.45,38.57,38.45,38.56,20900.0,26.8677,26.9515,26.8677,26.9445,20900.0
2008-10-01 14:40:00,38.57,38.69,38.52,38.65,33300.0,26.9515,27.0354,26.9166,27.0074,33300.0
2008-10-01 14:45:00,38.64,38.7,38.55,38.66,27900.0,27.0004,27.0423,26.9375,27.0144,27900.0
2008-10-01 14:50:00,38.67,38.68,38.58,38.62,37700.0,27.0214,27.0284,26.9585,26.9864,37700.0
2008-10-01 14:55:00,38.61,38.63,38.48,38.57,56700.0,26.9795,26.9934,26.8886,26.9515,56700.0
2008-10-01 15:00:00,38.56,38.6,38.51,38.51,41000.0,26.9445,26.9725,26.9096,26.9096,41000.0
2008-10-01 15:05:00,38.5,38.55,38.45,38.47,43100.0,26.9026,26.9375,26.8677,26.8816,43100.0
2008-10-01 15:10:00,38.47,38.65,38.4,38.49,52600.0,26.8816,27.0074,26.8327,26.8956,52600.0
2008-10-01 15:15:00,38.48,38.53,38.39,38.49,34900.0,26.8886,26.9236,26.8257,26.8956,34900.0
2008-10-01 15:20:00,38.45,38.52,38.39,38.52,38700.0,26.8677,26.9166,26.8257,26.9166,38700.0
2008-10-01 15:25:00,38.53,38.6,38.43,38.45,38900.0,26.9236,26.9725,26.8537,26.8677,38900.0
2008-10-01 15:30:00,38.48,38.52,38.41,38.49,41800.0,26.8886,26.9166,26.8397,26.8956,41800.0
2008-10-01 15:35:00,38.49,38.54,38.43,38.5,72100.0,26.8956,26.9305,26.8537,26.9026,72100.0
2008-10-01 15:40:00,38.49,38.63,38.46,38.61,53400.0,26.8956,26.9934,26.8746,26.9795,53400.0
2008-10-01 15:45:00,38.62,38.7,38.47,38.49,54600.0,26.9864,27.0423,26.8816,26.8956,54600.0
2008-10-01 15:50:00,38.49,38.63,38.49,38.62,34900.0,26.8956,26.9934,26.8956,26.9864,34900.0
2008-10-01 15:55:00,38.61,38.74,38.6,38.72,53700.0,26.9795,27.0703,26.9725,27.0563,53700.0
2008-10-02 09:30:00,38.36,38.69,38.25,38.54,19300.0,26.8048,27.0354,26.7279,26.9305,19300.0
2008-10-02 09:35:00,38.58,38.87,38.55,38.69,40000.0,26.9585,27.1611,26.9375,27.0354,40000.0
2008-10-02 09:40:00,38.77,38.9,38.48,38.48,19000.0,27.0913,27.1821,26.8886,26.8886,19000.0
2008-10-02 09:45:00,38.48,38.75,38.48,38.66,37900.0,26.8886,27.0773,26.8886,27.0144,37900.0
2008-10-02 09:50:00,38.66,38.72,38.23,38.29,51900.0,27.0144,27.0563,26.7139,26.7558,51900.0
2008-10-02 09:55:00,38.29,38.41,38.2,38.2,55300.0,26.7558,26.8397,26.693,26.693,55300.0
2008-10-02 10:00:00,38.21,38.23,37.99,38.09,81600.0,26.6999,26.7139,26.5462,26.6161,81600.0
2008-10-02 10:05:00,38.14,38.15,37.97,37.99,41700.0,26.651,26.658,26.5322,26.5462,41700.0
2008-10-02 10:10:00,38.01,38.13,37.97,38.13,50400.0,26.5602,26.644,26.5322,26.644,50400.0
2008-10-02 10:15:00,38.11,38.17,38.07,38.14,42200.0,26.6301,26.672,26.6021,26.651,42200.0
2008-10-02 10:20:00,38.13,38.14,37.98,38.04,63600.0,26.644,26.651,26.5392,26.5812,63600.0
2008-10-02 10:25:00,38.04,38.1,38.0,38.07,44400.0,26.5812,26.6231,26.5532,26.6021,44400.0
2008-10-02 10:30:00,38.06,38.15,38.04,38.11,19500.0,26.5951,26.658,26.5812,26.6301,19500.0
2008-10-02 10:35:00,38.13,38.32,38.1,38.22,53200.0,26.644,26.7768,26.6231,26.7069,53200.0
2008-10-02 10:40:00,38.22,38.22,37.98,37.99,37400.0,26.7069,26.7069,26.5392,26.5462,37400.0
2008-10-02 10:45:00,38.01,38.05,37.78,37.86,93400.0,26.5602,26.5881,26.3995,26.4554,93400.0
2008-10-02 10:50:00,37.84,38.04,37.82,37.9,26100.0,26.4414,26.5812,26.4274,26.4833,26100.0
2008-10-02 10:55:00,37.88,38.06,37.86,37.98,20900.0,26.4694,26.5951,26.4554,26.5392,20900.0
2008-10-02 11:00:00,37.98,38.03,37.95,38.0,24200.0,26.5392,26.5742,26.5183,26.5532,24200.0
2008-10-02 11:05:00,38.0,38.02,37.78,37.86,69300.0,26.5532,26.5672,26.3995,26.4554,69300.0
2008-10-02 11:10:00,37.86,37.86,37.66,37.66,48300.0,26.4554,26.4554,26.3156,26.3156,48300.0
2008-10-02 11:15:00,37.68,37.75,37.56,37.72,34700.0,26.3296,26.3785,26.2457,26.3576,34700.0
2008-10-02 11:20:00,37.72,37.78,37.6,37.61,24300.0,26.3576,26.3995,26.2737,26.2807,24300.0
2008-10-02 11:25:00,37.6,37.75,37.59,37.73,29200.0,26.2737,26.3785,26.2667,26.3645,29200.0
2008-10-02 11:30:00,37.71,37.71,37.57,37.58,20300.0,26.3506,26.3506,26.2527,26.2597,20300.0
2008-10-02 11:35:00,37.58,37.64,37.56,37.64,19500.0,26.2597,26.3016,26.2457,26.3016,19500.0
2008-10-02 11:40:00,37.62,37.8,37.56,37.78,28000.0,26.2877,26.4135,26.2457,26.3995,28000.0
2008-10-02 11:45:00,37.72,37.85,37.72,37.8,22900.0,26.3576,26.4484,26.3576,26.4135,22900.0
2008-10-02 11:50:00,37.81,37.9,37.75,37.83,34800.0,26.4204,26.4833,26.3785,26.4344,34800.0
2008-10-02 11:55:00,37.8,37.89,37.75,37.81,30200.0,26.4135,26.4763,26.3785,26.4204,30200.0
2008-10-02 12:00:00,37.81,37.87,37.75,37.87,11900.0,26.4204,26.4624,26.3785,26.4624,11900.0
2008-10-02 12:05:00,37.85,37.9,37.83,37.85,19600.0,26.4484,26.4833,26.4344,26.4484,19600.0
2008-10-02 12:10:00,37.83,37.86,37.65,37.69,27500.0,26.4344,26.4554,26.3086,26.3366,27500.0
2008-10-02 12:15:00,37.69,37.77,37.69,37.72,8300.0,26.3366,26.3925,26.3366,26.3576,8300.0
2008-10-02 12:20:00,37.68,37.69,37.64,37.65,8700.0,26.3296,26.3366,26.3016,26.3086,8700.0
2008-10-02 12:25:00,37.64,37.69,37.53,37.68,35500.0,26.3016,26.3366,26.2248,26.3296,35500.0
2008-10-02 12:30:00,37.69,37.83,37.68,37.82,21100.0,26.3366,26.4344,26.3296,26.4274,21100.0
2008-10-02 12:35:00,37.82,37.84,37.76,37.79,24200.0,26.4274,26.4414,26.3855,26.4065,24200.0
2008-10-02 12:40:00,37.79,37.81,37.6,37.61,21300.0,26.4065,26.4204,26.2737,26.2807,21300.0
2008-10-02 12:45:00,37.62,37.62,37.58,37.6,7400.0,26.2877,26.2877,26.2597,26.2737,7400.0
2008-10-02 12:50:00,37.58,37.72,37.58,37.68,14900.0,26.2597,26.3576,26.2597,26.3296,14900.0
2008-10-02 12:55:00,37.68,37.78,37.68,37.71,11100.0,26.3296,26.3995,26.3296,26.3506,11100.0
2008-10-02 13:00:00,37.72,37.72,37.63,37.64,10000.0,26.3576,26.3576,26.2947,26.3016,10000.0
2008-10-02 13:05:00,37.64,37.66,37.52,37.52,19500.0,26.3016,26.3156,26.2178,26.2178,19500.0
2008-10-02 13:10:00,37.56,37.56,37.43,37.52,39700.0,26.2457,26.2457,26.1549,26.2178,39700.0
2008-10-02 13:15:00,37.5,37.5,37.28,37.37,17000.0,26.2038,26.2038,26.0501,26.113,17000.0
2008-10-02 13:20:00,37.35,37.38,37.25,37.25,19000.0,26.099,26.12,26.0291,26.0291,19000.0
2008-10-02 13:25:00,37.27,37.38,37.22,37.38,18800.0,26.0431,26.12,26.0082,26.12,18800.0
2008-10-02 13:30:00,37.38,37.53,37.38,37.52,18500.0,26.12,26.2248,26.12,26.2178,18500.0
2008-10-02 13:35:00,37.51,37.51,37.33,37.36,11600.0,26.2108,26.2108,26.085,26.106,11600.0
2008-10-02 13:40:00,37.35,37.56,37.26,37.56,46600.0,26.099,26.2457,26.0361,26.2457,46600.0
2008-10-02 13:45:00,37.61,37.77,37.54,37.62,32500.0,26.2807,26.3925,26.2318,26.2877,32500.0
2008-10-02 13:50:00,37.62,37.67,37.28,37.39,27200.0,26.2877,26.3226,26.0501,26.127,27200.0
2008-10-02 13:55:00,37.36,37.45,37.32,37.4,17700.0,26.106,26.1689,26.078,26.1339,17700.0
2008-10-02 14:00:00,37.41,37.66,37.41,37.58,32300.0,26.1409,26.3156,26.1409,26.2597,32300.0
2008-10-02 14:05:00,37.59,37.66,37.54,37.6,33900.0,26.2667,26.3156,26.2318,26.2737,33900.0
2008-10-02 14:10:00,37.6,37.75,37.55,37.58,26600.0,26.2737,26.3785,26.2388,26.2597,26600.0
2008-10-02 14:15:00,37.58,37.58,37.35,37.35,18100.0,26.2597,26.2597,26.099,26.099,18100.0
2008-10-02 14:20:00,37.37,37.39,37.25,37.36,29200.0,26.113,26.127,26.0291,26.106,29200.0
2008-10-02 14:25:00,37.36,37.45,37.34,37.38,29500.0,26.106,26.1689,26.092,26.12,29500.0
2008-10-02 14:30:00,37.39,37.4,37.25,37.3,19500.0,26.127,26.1339,26.0291,26.0641,19500.0
2008-10-02 14:35:00,37.29,37.29,37.19,37.27,31400.0,26.0571,26.0571,25.9872,26.0431,31400.0
2008-10-02 14:40:00,37.27,37.46,37.27,37.36,22600.0,26.0431,26.1759,26.0431,26.106,22600.0
2008-10-02 14:45:00,37.36,37.46,37.33,37.39,26800.0,26.106,26.1759,26.085,26.127,26800.0
2008-10-02 14:50:00,37.42,37.42,37.31,37.31,14000.0,26.1479,26.1479,26.0711,26.0711,14000.0
2008-10-02 14:55:00,37.32,37.41,37.3,37.38,48500.0,26.078,26.1409,26.0641,26.12,48500.0
2008-10-02 15:00:00,37.37,37.49,37.35,37.44,44700.0,26.113,26.1968,26.099,26.1619,44700.0
2008-10-02 15:05:00,37.46,37.51,37.4,37.43,34900.0,26.1759,26.2108,26.1339,26.1549,34900.0
2008-10-02 15:10:00,37.44,37.55,37.44,37.47,20200.0,26.1619,26.2388,26.1619,26.1829,20200.0
2008-10-02 15:15:00,37.48,37.5,37.36,37.43,73300.0,26.1898,26.2038,26.106,26.1549,73300.0
2008-10-02 15:20:00,37.44,37.49,37.3,37.37,53200.0,26.1619,26.1968,26.0641,26.113,53200.0
2008-10-02 15:25:00,37.38,37.41,37.22,37.26,39700.0,26.12,26.1409,26.0082,26.0361,39700.0
2008-10-02 15:30:00,37.26,37.44,37.19,37.43,54500.0,26.0361,26.1619,25.9872,26.1549,54500.0
2008-10-02 15:35:00,37.43,37.44,37.3,37.31,52700.0,26.1549,26.1619,26.0641,26.0711,52700.0
2008-10-02 15:40:00,37.3,37.32,37.06,37.1,111600.0,26.0641,26.078,25.8964,25.9243,111600.0
2008-10-02 15:45:00,37.11,37.13,37.01,37.09,67800.0,25.9313,25.9453,25.8614,25.9173,67800.0
2008-10-02 15:50:00,37.09,37.35,37.08,37.32,59600.0,25.9173,26.099,25.9103,26.078,59600.0
2008-10-02 15:55:00,37.32,37.52,37.25,37.5,192400.0,26.078,26.2178,26.0291,26.2038,192400.0
2008-10-03 09:30:00,37.97,38.41,37.67,38.08,69200.0,26.5322,26.8397,26.3226,26.6091,69200.0
2008-10-03 09:35:00,38.07,38.2,37.87,38.18,49500.0,26.6021,26.693,26.4624,26.679,49500.0
2008-10-03 09:40:00,38.19,38.34,37.58,37.62,36900.0,26.686,26.7908,26.2597,26.2877,36900.0
2008-10-03 09:45:00,37.62,37.88,37.54,37.75,42000.0,26.2877,26.4694,26.2318,26.3785,42000.0
2008-10-03 09:50:00,37.75,38.0,37.71,37.92,33100.0,26.3785,26.5532,26.3506,26.4973,33100.0
2008-10-03 09:55:00,37.89,38.04,37.78,37.78,27800.0,26.4763,26.5812,26.3995,26.3995,27800.0
2008-10-03 10:00:00,37.78,38.02,37.74,37.99,30100.0,26.3995,26.5672,26.3715,26.5462,30100.0
2008-10-03 10:05:00,37.98,38.09,37.88,38.05,32700.0,26.5392,26.6161,26.4694,26.5881,32700.0
2008-10-03 10:10:00,38.03,38.09,37.9,37.96,31800.0,26.5742,26.6161,26.4833,26.5253,31800.0
2008-10-03 10:15:00,37.96,37.99,37.79,37.84,50500.0,26.5253,26.5462,26.4065,26.4414,50500.0
2008-10-03 10:20:00,37.84,37.93,37.63,37.68,33100.0,26.4414,26.5043,26.2947,26.3296,33100.0
2008-10-03 10:25:00,37.71,37.85,37.68,37.74,32500.0,26.3506,26.4484,26.3296,26.3715,32500.0
2008-10-03 10:30:00,37.76,37.87,37.73,37.84,30100.0,26.3855,26.4624,26.3645,26.4414,30100.0
2008-10-03 10:35:00,37.84,37.92,37.76,37.78,30400.0,26.4414,26.4973,26.3855,26.3995,30400.0
2008-10-03 10:40:00,37.72,37.72,37.4,37.42,42600.0,26.3576,26.3576,26.1339,26.1479,42600.0
2008-10-03 10:45:00,37.43,37.51,37.42,37.46,15500.0,26.1549,26.2108,26.1479,26.1759,15500.0
2008-10-03 10:50:00,37.46,37.65,37.38,37.65,22600.0,26.1759,26.3086,26.12,26.3086,22600.0
2008-10-03 10:55:00,37.66,37.94,37.63,37.91,24400.0,26.3156,26.5113,26.2947,26.4903,24400.0
2008-10-03 11:00:00,37.92,37.99,37.81,37.83,24100.0,26.4973,26.5462,26.4204,26.4344,24100.0
2008-10-03 11:05:00,37.83,37.85,37.55,37.62,14900.0,26.4344,26.4484,26.2388,26.2877,14900.0
2008-10-03 11:10:00,37.64,37.82,37.61,37.77,28100.0,26.3016,26.4274,26.2807,26.3925,28100.0
2008-10-03 11:15:00,37.78,37.94,37.75,37.82,22100.0,26.3995,26.5113,26.3785,26.4274,22100.0
2008-10-03 11:20:00,37.85,37.95,37.73,37.92,14100.0,26.4484,26.5183,26.3645,26.4973,14100.0
2008-10-03 11:25:00,37.92,38.09,37.92,38.01,13000.0,26.4973,26.6161,26.4973,26.5602,13000.0
2008-10-03 11:30:00,38.04,38.06,37.9,37.91,13300.0,26.5812,26.5951,26.4833,26.4903,13300.0
2008-10-03 11:35:00,37.9,37.98,37.82,37.96,32000.0,26.4833,26.5392,26.4274,26.5253,32000.0
2008-10-03 11:40:00,37.97,37.97,37.85,37.94,37400.0,26.5322,26.5322,26.4484,26.5113,37400.0
2008-10-03 11:45:00,37.94,37.95,37.75,37.76,19100.0,26.5113,26.5183,26.3785,26.3855,19100.0
2008-10-03 11:50:00,37.76,37.76,37.56,37.65,23800.0,26.3855,26.3855,26.2457,26.3086,23800.0
2008-10-03 11:55:00,37.65,37.71,37.63,37.64,16200.0,26.3086,26.3506,26.2947,26.3016,16200.0
2008-10-03 12:00:00,37.65,37.82,37.57,37.71,25300.0,26.3086,26.4274,26.2527,26.3506,25300.0
2008-10-03 12:05:00,37.74,37.75,37.6,37.61,12500.0,26.3715,26.3785,26.2737,26.2807,12500.0
2008-10-03 12:10:00,37.63,37.66,37.6,37.6,11100.0,26.2947,26.3156,26.2737,26.2737,11100.0
2008-10-03 12:15:00,37.61,37.71,37.61,37.7,14300.0,26.2807,26.3506,26.2807,26.3436,14300.0
2008-10-03 12:20:00,37.69,37.69,37.54,37.59,34600.0,26.3366,26.3366,26.2318,26.2667,34600.0
2008-10-03 12:25:00,37.59,37.83,37.58,37.79,20100.0,26.2667,26.4344,26.2597,26.4065,20100.0
2008-10-03 12:30:00,37.77,37.86,37.72,37.82,24400.0,26.3925,26.4554,26.3576,26.4274,24400.0
2008-10-03 12:35:00,37.82,37.85,37.75,37.83,13900.0,26.4274,26.4484,26.3785,26.4344,13900.0
2008-10-03 12:40:00,37.85,37.95,37.78,37.9,29500.0,26.4484,26.5183,26.3995,26.4833,29500.0
2008-10-03 12:45:00,37.9,37.98,37.89,37.94,43800.0,26.4833,26.5392,26.4763,26.5113,43800.0
2008-10-03 12:50:00,37.92,37.95,37.87,37.93,14400.0,26.4973,26.5183,26.4624,26.5043,14400.0
2008-10-03 12:55:00,37.9,37.94,37.88,37.91,14200.0,26.4833,26.5113,26.4694,26.4903,14200.0
2008-10-03 13:00:00,37.92,37.92,37.69,37.87,14400.0,26.4973,26.4973,26.3366,26.4624,14400.0
2008-10-03 13:05:00,37.84,37.95,37.81,37.94,60600.0,26.4414,26.5183,26.4204,26.5113,60600.0
2008-10-03 13:10:00,37.92,37.95,37.72,37.95,67400.0,26.4973,26.5183,26.3576,26.5183,67400.0
2008-10-03 13:15:00,37.95,38.0,37.83,37.88,33700.0,26.5183,26.5532,26.4344,26.4694,33700.0
2008-10-03 13:20:00,37.85,38.0,37.71,37.72,48600.0,26.4484,26.5532,26.3506,26.3576,48600.0
2008-10-03 13:25:00,37.72,37.73,37.25,37.32,62000.0,26.3576,26.3645,26.0291,26.078,62000.0
2008-10-03 13:30:00,37.32,37.43,36.81,36.87,68300.0,26.078,26.1549,25.7217,25.7636,68300.0
2008-10-03 13:35:00,36.86,37.0,36.74,36.93,97600.0,25.7566,25.8544,25.6728,25.8055,97600.0
2008-10-03 13:40:00,36.91,36.99,36.52,36.55,62900.0,25.7915,25.8474,25.519,25.54,62900.0
2008-10-03 13:45:00,36.57,37.09,36.55,37.05,30200.0,25.554,25.9173,25.54,25.8894,30200.0
2008-10-03 13:50:00,37.1,37.28,36.91,36.93,52500.0,25.9243,26.0501,25.7915,25.8055,52500.0
2008-10-03 13:55:00,36.94,37.09,36.94,37.01,28800.0,25.8125,25.9173,25.8125,25.8614,28800.0
2008-10-03 14:00:00,37.01,37.06,36.93,36.97,56700.0,25.8614,25.8964,25.8055,25.8335,56700.0
2008-10-03 14:05:00,36.97,37.27,36.93,37.19,46200.0,25.8335,26.0431,25.8055,25.9872,46200.0
2008-10-03 14:10:00,37.2,37.35,37.16,37.26,38400.0,25.9942,26.099,25.9662,26.0361,38400.0
2008-10-03 14:15:00,37.25,37.37,37.19,37.35,59200.0,26.0291,26.113,25.9872,26.099,59200.0
2008-10-03 14:20:00,37.35,37.37,37.14,37.15,64100.0,26.099,26.113,25.9523,25.9593,64100.0
2008-10-03 14:25:00,37.16,37.19,36.81,36.83,59500.0,25.9662,25.9872,25.7217,25.7356,59500.0
2008-10-03 14:30:00,36.83,36.91,36.5,36.63,36400.0,25.7356,25.7915,25.5051,25.5959,36400.0
2008-10-03 14:35:00,36.66,36.82,36.63,36.8,23500.0,25.6169,25.7287,25.5959,25.7147,23500.0
2008-10-03 14:40:00,36.78,36.8,36.5,36.5,38900.0,25.7007,25.7147,25.5051,25.5051,38900.0
2008-10-03 14:45:00,36.49,36.49,36.18,36.38,67000.0,25.4981,25.4981,25.2814,25.4212,67000.0
2008-10-03 14:50:00,36.38,36.7,36.38,36.68,27600.0,25.4212,25.6448,25.4212,25.6308,27600.0
2008-10-03 14:55:00,36.7,36.79,36.53,36.78,26900.0,25.6448,25.7077,25.526,25.7007,26900.0
2008-10-03 15:00:00,36.79,37.0,36.76,37.0,58900.0,25.7077,25.8544,25.6867,25.8544,58900.0
2008-10-03 15:05:00,36.98,36.99,36.79,36.87,45200.0,25.8405,25.8474,25.7077,25.7636,45200.0
2008-10-03 15:10:00,36.85,36.87,36.77,36.85,25100.0,25.7496,25.7636,25.6937,25.7496,25100.0
2008-10-03 15:15:00,36.85,36.88,36.65,36.67,32500.0,25.7496,25.7706,25.6099,25.6238,32500.0
2008-10-03 15:20:00,36.68,36.71,36.53,36.53,28800.0,25.6308,25.6518,25.526,25.526,28800.0
2008-10-03 15:25:00,36.52,36.68,36.44,36.62,40900.0,25.519,25.6308,25.4631,25.5889,40900.0
2008-10-03 15:30:00,36.62,36.71,36.34,36.41,79400.0,25.5889,25.6518,25.3933,25.4422,79400.0
2008-10-03 15:35:00,36.41,36.44,36.21,36.24,72700.0,25.4422,25.4631,25.3024,25.3234,72700.0
2008-10-03 15:40:00,36.23,36.23,35.81,35.86,105800.0,25.3164,25.3164,25.0229,25.0578,105800.0
2008-10-03 15:45:00,35.88,35.92,35.78,35.81,84200.0,25.0718,25.0998,25.0019,25.0229,84200.0
2008-10-03 15:50:00,35.81,36.18,35.79,36.08,121200.0,25.0229,25.2814,25.0089,25.2116,121200.0
2008-10-03 15:55:00,36.07,36.23,36.02,36.15,141300.0,25.2046,25.3164,25.1696,25.2605,141300.0
2008-10-06 09:30:00,35.02,35.5,34.94,35.1,112700.0,24.4709,24.8063,24.415,24.5268,112700.0
2008-10-06 09:35:00,35.15,35.5,35.08,35.29,118200.0,24.5617,24.8063,24.5128,24.6595,118200.0
2008-10-06 09:40:00,35.3,35.55,35.08,35.18,62100.0,24.6665,24.8412,24.5128,24.5827,62100.0
2008-10-06 09:45:00,35.15,35.43,35.08,35.32,70200.0,24.5617,24.7574,24.5128,24.6805,70200.0
2008-10-06 09:50:00,35.32,35.4,35.02,35.05,42300.0,24.6805,24.7364,24.4709,24.4918,42300.0
2008-10-06 09:55:00,35.04,35.04,34.82,34.86,65600.0,24.4849,24.4849,24.3311,24.3591,65600.0
2008-10-06 10:00:00,34.86,35.06,34.8,34.95,41100.0,24.3591,24.4988,24.3171,24.422,41100.0
2008-10-06 10:05:00,34.91,35.05,34.9,34.96,61700.0,24.394,24.4918,24.387,24.4289,61700.0
2008-10-06 10:10:00,34.95,35.06,34.87,34.91,67000.0,24.422,24.4988,24.3661,24.394,67000.0
2008-10-06 10:15:00,34.91,34.94,34.56,34.63,62200.0,24.394,24.415,24.1494,24.1984,62200.0
2008-10-06 10:20:00,34.59,34.96,34.56,34.92,54800.0,24.1704,24.4289,24.1494,24.401,54800.0
2008-10-06 10:25:00,34.92,35.02,34.83,34.94,48500.0,24.401,24.4709,24.3381,24.415,48500.0
2008-10-06 10:30:00,34.94,34.99,34.69,34.73,65800.0,24.415,24.4499,24.2403,24.2682,65800.0
2008-10-06 10:35:00,34.73,34.76,34.34,34.45,96700.0,24.2682,24.2892,23.9957,24.0726,96700.0
2008-10-06 10:40:00,34.46,34.54,34.25,34.32,113000.0,24.0796,24.1355,23.9328,23.9817,113000.0
2008-10-06 10:45:00,34.3,34.83,34.3,34.67,108900.0,23.9678,24.3381,23.9678,24.2263,108900.0
2008-10-06 10:50:00,34.71,34.75,34.32,34.4,68500.0,24.2543,24.2822,23.9817,24.0376,68500.0
2008-10-06 10:55:00,34.4,34.98,34.4,34.98,29900.0,24.0376,24.4429,24.0376,24.4429,29900.0
2008-10-06 11:00:00,34.97,35.16,34.86,35.15,65200.0,24.4359,24.5687,24.3591,24.5617,65200.0
2008-10-06 11:05:00,35.16,35.19,34.99,35.05,67900.0,24.5687,24.5897,24.4499,24.4918,67900.0
2008-10-06 11:10:00,35.05,35.19,34.95,35.0,71700.0,24.4918,24.5897,24.422,24.4569,71700.0
2008-10-06 11:15:00,34.98,35.32,34.9,35.32,30900.0,24.4429,24.6805,24.387,24.6805,30900.0
2008-10-06 11:20:00,35.3,35.3,35.11,35.17,30900.0,24.6665,24.6665,24.5338,24.5757,30900.0
2008-10-06 11:25:00,35.18,35.35,35.14,35.29,30800.0,24.5827,24.7015,24.5547,24.6595,30800.0
2008-10-06 11:30:00,35.3,35.3,35.04,35.07,40400.0,24.6665,24.6665,24.4849,24.5058,40400.0
2008-10-06 11:35:00,35.13,35.18,34.91,35.0,41600.0,24.5477,24.5827,24.394,24.4569,41600.0
2008-10-06 11:40:00,34.99,35.02,34.73,34.86,23400.0,24.4499,24.4709,24.2682,24.3591,23400.0
2008-10-06 11:45:00,34.86,35.01,34.62,34.65,52200.0,24.3591,24.4639,24.1914,24.2123,52200.0
2008-10-06 11:50:00,34.64,34.71,34.53,34.71,36900.0,24.2053,24.2543,24.1285,24.2543,36900.0
2008-10-06 11:55:00,34.68,34.97,34.68,34.88,17800.0,24.2333,24.4359,24.2333,24.373,17800.0
2008-10-06 12:00:00,34.85,35.13,34.83,34.83,14900.0,24.3521,24.5477,24.3381,24.3381,14900.0
2008-10-06 12:05:00,34.82,34.91,34.82,34.89,18400.0,24.3311,24.394,24.3311,24.38,18400.0
2008-10-06 12:10:00,34.88,35.07,34.87,35.05,21900.0,24.373,24.5058,24.3661,24.4918,21900.0
2008-10-06 12:15:00,35.07,35.07,34.74,34.96,31400.0,24.5058,24.5058,24.2752,24.4289,31400.0
2008-10-06 12:20:00,34.96,35.0,34.7,34.9,15900.0,24.4289,24.4569,24.2473,24.387,15900.0
2008-10-06 12:25:00,34.91,34.98,34.79,34.92,39200.0,24.394,24.4429,24.3102,24.401,39200.0
2008-10-06 12:30:00,34.93,35.0,34.86,34.93,24800.0,24.408,24.4569,24.3591,24.408,24800.0
2008-10-06 12:35:00,34.89,34.97,34.68,34.7,43700.0,24.38,24.4359,24.2333,24.2473,43700.0
2008-10-06 12:40:00,34.71,34.82,34.68,34.8,22200.0,24.2543,24.3311,24.2333,24.3171,22200.0
2008-10-06 12:45:00,34.82,34.82,34.7,34.78,52300.0,24.3311,24.3311,24.2473,24.3032,52300.0
2008-10-06 12:50:00,34.8,34.89,34.66,34.76,20100.0,24.3171,24.38,24.2193,24.2892,20100.0
2008-10-06 12:55:00,34.73,34.78,34.69,34.77,48400.0,24.2682,24.3032,24.2403,24.2962,48400.0
2008-10-06 13:00:00,34.77,34.82,34.59,34.77,62400.0,24.2962,24.3311,24.1704,24.2962,62400.0
2008-10-06 13:05:00,34.75,34.97,34.63,34.64,28700.0,24.2822,24.4359,24.1984,24.2053,28700.0
2008-10-06 13:10:00,34.64,34.8,34.61,34.76,32300.0,24.2053,24.3171,24.1844,24.2892,32300.0
2008-10-06 13:15:00,34.76,34.9,34.75,34.81,23800.0,24.2892,24.387,24.2822,24.3241,23800.0
2008-10-06 13:20:00,34.8,34.99,34.77,34.97,20700.0,24.3171,24.4499,24.2962,24.4359,20700.0
2008-10-06 13:25:00,34.95,34.99,34.91,34.96,37000.0,24.422,24.4499,24.394,24.4289,37000.0
2008-10-06 13:30:00,34.99,35.11,34.94,35.0,72300.0,24.4499,24.5338,24.415,24.4569,72300.0
2008-10-06 13:35:00,34.99,35.05,34.97,35.02,59800.0,24.4499,24.4918,24.4359,24.4709,59800.0
2008-10-06 13:40:00,35.02,35.09,34.98,34.99,41400.0,24.4709,24.5198,24.4429,24.4499,41400.0
2008-10-06 13:45:00,34.99,35.02,34.94,34.95,55000.0,24.4499,24.4709,24.415,24.422,55000.0
2008-10-06 13:50:00,34.95,35.11,34.93,35.05,54700.0,24.422,24.5338,24.408,24.4918,54700.0
2008-10-06 13:55:00,35.06,35.07,34.89,34.9,86300.0,24.4988,24.5058,24.38,24.387,86300.0
2008-10-06 14:00:00,34.9,34.91,34.75,34.76,33900.0,24.387,24.394,24.2822,24.2892,33900.0
2008-10-06 14:05:00,34.75,34.96,34.75,34.84,37000.0,24.2822,24.4289,24.2822,24.3451,37000.0
2008-10-06 14:10:00,34.87,34.92,34.64,34.71,36700.0,24.3661,24.401,24.2053,24.2543,36700.0
2008-10-06 14:15:00,34.71,34.93,34.66,34.73,51000.0,24.2543,24.408,24.2193,24.2682,51000.0
2008-10-06 14:20:00,34.71,34.74,34.5,34.5,35800.0,24.2543,24.2752,24.1075,24.1075,35800.0
2008-10-06 14:25:00,34.5,34.61,34.44,34.47,53600.0,24.1075,24.1844,24.0656,24.0866,53600.0
2008-10-06 14:30:00,34.47,34.58,34.25,34.56,54600.0,24.0866,24.1634,23.9328,24.1494,54600.0
2008-10-06 14:35:00,34.56,34.64,34.43,34.47,64200.0,24.1494,24.2053,24.0586,24.0866,64200.0
2008-10-06 14:40:00,34.48,34.48,34.25,34.28,56200.0,24.0935,24.0935,23.9328,23.9538,56200.0
2008-10-06 14:45:00,34.28,34.46,34.25,34.35,57400.0,23.9538,24.0796,23.9328,24.0027,57400.0
2008-10-06 14:50:00,34.35,34.59,34.34,34.51,67600.0,24.0027,24.1704,23.9957,24.1145,67600.0
2008-10-06 14:55:00,34.51,34.6,34.32,34.41,74500.0,24.1145,24.1774,23.9817,24.0446,74500.0
2008-10-06 15:00:00,34.4,34.57,34.17,34.51,63200.0,24.0376,24.1564,23.8769,24.1145,63200.0
2008-10-06 15:05:00,34.5,34.76,34.41,34.66,53400.0,24.1075,24.2892,24.0446,24.2193,53400.0
2008-10-06 15:10:00,34.69,34.97,34.66,34.96,69800.0,24.2403,24.4359,24.2193,24.4289,69800.0
2008-10-06 15:15:00,34.97,35.09,34.75,35.04,182400.0,24.4359,24.5198,24.2822,24.4849,182400.0
2008-10-06 15:20:00,35.06,35.12,34.59,34.67,216500.0,24.4988,24.5408,24.1704,24.2263,216500.0
2008-10-06 15:25:00,34.65,35.05,34.64,34.99,190900.0,24.2123,24.4918,24.2053,24.4499,190900.0
2008-10-06 15:30:00,34.98,35.11,34.88,34.92,155700.0,24.4429,24.5338,24.373,24.401,155700.0
2008-10-06 15:35:00,34.91,34.99,34.79,34.87,91700.0,24.394,24.4499,24.3102,24.3661,91700.0
2008-10-06 15:40:00,34.85,35.08,34.8,35.0,94800.0,24.3521,24.5128,24.3171,24.4569,94800.0
2008-10-06 15:45:00,35.0,35.24,34.96,35.08,115800.0,24.4569,24.6246,24.4289,24.5128,115800.0
2008-10-06 15:50:00,35.05,35.47,34.99,35.33,133400.0,24.4918,24.7853,24.4499,24.6875,133400.0
2008-10-06 15:55:00,35.35,35.47,35.09,35.16,360900.0,24.7015,24.7853,24.5198,24.5687,360900.0
2008-10-07 09:30:00,35.27,36.23,35.21,35.71,44100.0,24.6456,25.3164,24.6036,24.953,44100.0
2008-10-07 09:35:00,35.59,35.71,35.23,35.53,23300.0,24.8692,24.953,24.6176,24.8272,23300.0
2008-10-07 09:40:00,35.53,35.78,35.47,35.59,37200.0,24.8272,25.0019,24.7853,24.8692,37200.0
2008-10-07 09:45:00,35.59,35.61,35.05,35.1,40400.0,24.8692,24.8831,24.4918,24.5268,40400.0
2008-10-07 09:50:00,35.1,35.1,34.8,34.87,56400.0,24.5268,24.5268,24.3171,24.3661,56400.0
2008-10-07 09:55:00,34.82,34.83,34.55,34.67,64000.0,24.3311,24.3381,24.1425,24.2263,64000.0
2008-10-07 10:00:00,34.7,34.85,34.32,34.48,54900.0,24.2473,24.3521,23.9817,24.0935,54900.0
2008-10-07 10:05:00,34.46,34.67,34.31,34.67,61500.0,24.0796,24.2263,23.9748,24.2263,61500.0
2008-10-07 10:10:00,34.64,34.86,34.63,34.82,45000.0,24.2053,24.3591,24.1984,24.3311,45000.0
2008-10-07 10:15:00,34.82,35.06,34.77,34.88,39000.0,24.3311,24.4988,24.2962,24.373,39000.0
2008-10-07 10:20:00,34.86,35.0,34.62,34.86,49600.0,24.3591,24.4569,24.1914,24.3591,49600.0
2008-10-07 10:25:00,34.84,35.41,34.83,35.32,108200.0,24.3451,24.7434,24.3381,24.6805,108200.0
2008-10-07 10:30:00,35.28,35.36,35.19,35.19,45800.0,24.6526,24.7085,24.5897,24.5897,45800.0
2008-10-07 10:35:00,35.12,35.14,34.82,34.99,31300.0,24.5408,24.5547,24.3311,24.4499,31300.0
2008-10-07 10:40:00,34.97,35.08,34.79,34.99,44200.0,24.4359,24.5128,24.3102,24.4499,44200.0
2008-10-07 10:45:00,34.99,35.04,34.71,34.74,25300.0,24.4499,24.4849,24.2543,24.2752,25300.0
2008-10-07 10:50:00,34.73,34.92,34.6,34.7,42600.0,24.2682,24.401,24.1774,24.2473,42600.0
2008-10-07 10:55:00,34.67,34.79,34.55,34.62,46500.0,24.2263,24.3102,24.1425,24.1914,46500.0
2008-10-07 11:00:00,34.63,34.66,34.49,34.54,34900.0,24.1984,24.2193,24.1005,24.1355,34900.0
2008-10-07 11:05:00,34.53,34.55,34.27,34.38,41500.0,24.1285,24.1425,23.9468,24.0237,41500.0
2008-10-07 11:10:00,34.36,34.38,34.26,34.37,53100.0,24.0097,24.0237,23.9398,24.0167,53100.0
2008-10-07 11:15:00,34.39,34.43,34.25,34.41,31300.0,24.0307,24.0586,23.9328,24.0446,31300.0
2008-10-07 11:20:00,34.42,34.42,34.1,34.13,48700.0,24.0516,24.0516,23.828,23.849,48700.0
2008-10-07 11:25:00,34.13,34.19,34.04,34.06,28600.0,23.849,23.8909,23.7861,23.8001,28600.0
2008-10-07 11:30:00,34.05,34.38,34.01,34.05,45800.0,23.7931,24.0237,23.7651,23.7931,45800.0
2008-10-07 11:35:00,34.05,34.29,34.04,34.22,40100.0,23.7931,23.9608,23.7861,23.9119,40100.0
2008-10-07 11:40:00,34.21,34.31,34.1,34.28,29600.0,23.9049,23.9748,23.828,23.9538,29600.0
2008-10-07 11:45:00,34.29,34.52,34.25,34.42,47600.0,23.9608,24.1215,23.9328,24.0516,47600.0
2008-10-07 11:50:00,34.42,34.45,34.34,34.42,36000.0,24.0516,24.0726,23.9957,24.0516,36000.0
2008-10-07 11:55:00,34.4,34.46,34.32,34.43,35100.0,24.0376,24.0796,23.9817,24.0586,35100.0
2008-10-07 12:00:00,34.45,34.46,34.33,34.4,38000.0,24.0726,24.0796,23.9887,24.0376,38000.0
2008-10-07 12:05:00,34.39,34.42,34.25,34.33,27100.0,24.0307,24.0516,23.9328,23.9887,27100.0
2008-10-07 12:10:00,34.32,34.48,34.31,34.46,36100.0,23.9817,24.0935,23.9748,24.0796,36100.0
2008-10-07 12:15:00,34.45,34.52,34.39,34.49,17100.0,24.0726,24.1215,24.0307,24.1005,17100.0
2008-10-07 12:20:00,34.48,34.57,34.36,34.37,30500.0,24.0935,24.1564,24.0097,24.0167,30500.0
2008-10-07 12:25:00,34.37,34.37,34.0,34.13,65100.0,24.0167,24.0167,23.7581,23.849,65100.0
2008-10-07 12:30:00,34.13,34.24,34.13,34.2,17000.0,23.849,23.9258,23.849,23.8979,17000.0
2008-10-07 12:35:00,34.19,34.2,33.9,33.98,50000.0,23.8909,23.8979,23.6883,23.7442,50000.0
2008-10-07 12:40:00,33.97,34.04,33.94,34.0,21500.0,23.7372,23.7861,23.7162,23.7581,21500.0
2008-10-07 12:45:00,34.0,34.06,33.75,33.79,58800.0,23.7581,23.8001,23.5834,23.6114,58800.0
2008-10-07 12:50:00,33.77,33.87,33.73,33.86,43300.0,23.5974,23.6673,23.5695,23.6603,43300.0
2008-10-07 12:55:00,33.85,34.0,33.85,33.97,16000.0,23.6533,23.7581,23.6533,23.7372,16000.0
2008-10-07 13:00:00,33.98,34.15,33.94,34.09,9900.0,23.7442,23.8629,23.7162,23.821,9900.0
2008-10-07 13:05:00,34.09,34.37,34.08,34.33,33600.0,23.821,24.0167,23.814,23.9887,33600.0
2008-10-07 13:10:00,34.29,34.38,34.18,34.18,19700.0,23.9608,24.0237,23.8839,23.8839,19700.0
2008-10-07 13:15:00,34.17,34.17,33.93,34.02,30600.0,23.8769,23.8769,23.7092,23.7721,30600.0
2008-10-07 13:20:00,34.02,34.12,33.66,33.85,31200.0,23.7721,23.842,23.5206,23.6533,31200.0
2008-10-07 13:25:00,33.85,33.85,33.51,33.7,26800.0,23.6533,23.6533,23.4157,23.5485,26800.0
2008-10-07 13:30:00,33.72,33.85,33.66,33.78,23400.0,23.5625,23.6533,23.5206,23.6044,23400.0
2008-10-07 13:35:00,33.77,34.1,33.65,34.03,26500.0,23.5974,23.828,23.5136,23.7791,26500.0
2008-10-07 13:40:00,34.03,34.03,33.56,33.56,28400.0,23.7791,23.7791,23.4507,23.4507,28400.0
2008-10-07 13:45:00,33.56,33.63,33.43,33.46,72600.0,23.4507,23.4996,23.3598,23.3808,72600.0
2008-10-07 13:50:00,33.46,33.49,33.27,33.45,40000.0,23.3808,23.4018,23.248,23.3738,40000.0
2008-10-07 13:55:00,33.49,33.62,33.44,33.44,24500.0,23.4018,23.4926,23.3668,23.3668,24500.0
2008-10-07 14:00:00,33.42,33.77,33.37,33.64,28600.0,23.3528,23.5974,23.3179,23.5066,28600.0
2008-10-07 14:05:00,33.64,33.8,33.47,33.79,40400.0,23.5066,23.6184,23.3878,23.6114,40400.0
2008-10-07 14:10:00,33.74,33.81,33.39,33.72,28600.0,23.5765,23.6254,23.3319,23.5625,28600.0
2008-10-07 14:15:00,33.74,34.23,33.5,34.13,75500.0,23.5765,23.9188,23.4087,23.849,75500.0
2008-10-07 14:20:00,34.11,34.43,34.08,34.24,77600.0,23.835,24.0586,23.814,23.9258,77600.0
2008-10-07 14:25:00,34.25,34.3,34.0,34.25,41900.0,23.9328,23.9678,23.7581,23.9328,41900.0
2008-10-07 14:30:00,34.27,34.53,34.25,34.26,56200.0,23.9468,24.1285,23.9328,23.9398,56200.0
2008-10-07 14:35:00,34.25,34.37,34.13,34.25,52700.0,23.9328,24.0167,23.849,23.9328,52700.0
2008-10-07 14:40:00,34.27,34.38,34.02,34.03,38700.0,23.9468,24.0237,23.7721,23.7791,38700.0
2008-10-07 14:45:00,34.01,34.38,33.86,34.29,41300.0,23.7651,24.0237,23.6603,23.9608,41300.0
2008-10-07 14:50:00,34.29,34.29,33.94,33.95,51200.0,23.9608,23.9608,23.7162,23.7232,51200.0
2008-10-07 14:55:00,33.95,34.03,33.86,33.91,41800.0,23.7232,23.7791,23.6603,23.6952,41800.0
2008-10-07 15:00:00,33.91,33.96,33.77,33.84,26200.0,23.6952,23.7302,23.5974,23.6463,26200.0
2008-10-07 15:05:00,33.84,33.91,33.66,33.81,39200.0,23.6463,23.6952,23.5206,23.6254,39200.0
2008-10-07 15:10:00,33.79,34.08,33.77,33.93,32600.0,23.6114,23.814,23.5974,23.7092,32600.0
2008-10-07 15:15:00,33.93,34.0,33.47,33.55,62900.0,23.7092,23.7581,23.3878,23.4437,62900.0
2008-10-07 15:20:00,33.55,33.62,33.35,33.38,39600.0,23.4437,23.4926,23.3039,23.3249,39600.0
2008-10-07 15:25:00,33.38,33.63,33.35,33.6,71000.0,23.3249,23.4996,23.3039,23.4786,71000.0
2008-10-07 15:30:00,33.6,33.92,33.5,33.86,80500.0,23.4786,23.7022,23.4087,23.6603,80500.0
2008-10-07 15:35:00,33.86,33.98,33.78,33.84,66300.0,23.6603,23.7442,23.6044,23.6463,66300.0
2008-10-07 15:40:00,33.82,33.92,33.71,33.75,45500.0,23.6324,23.7022,23.5555,23.5834,45500.0
2008-10-07 15:45:00,33.75,33.76,33.55,33.55,49600.0,23.5834,23.5904,23.4437,23.4437,49600.0
2008-10-07 15:50:00,33.56,33.7,33.5,33.7,70700.0,23.4507,23.5485,23.4087,23.5485,70700.0
2008-10-07 15:55:00,33.7,33.72,33.57,33.6,87200.0,23.5485,23.5625,23.4577,23.4786,87200.0
2008-10-08 09:30:00,32.44,33.28,32.44,33.0,94200.0,22.6681,23.255,22.6681,23.0594,94200.0
2008-10-08 09:35:00,32.98,34.05,32.98,33.99,154100.0,23.0454,23.7931,23.0454,23.7511,154100.0
2008-10-08 09:40:00,33.96,34.63,33.9,34.42,136600.0,23.7302,24.1984,23.6883,24.0516,136600.0
2008-10-08 09:45:00,34.4,34.83,34.4,34.83,151900.0,24.0376,24.3381,24.0376,24.3381,151900.0
2008-10-08 09:50:00,34.79,35.14,34.51,34.8,125300.0,24.3102,24.5547,24.1145,24.3171,125300.0
2008-10-08 09:55:00,34.8,34.87,34.63,34.73,127300.0,24.3171,24.3661,24.1984,24.2682,127300.0
2008-10-08 10:00:00,34.71,34.96,34.64,34.79,179200.0,24.2543,24.4289,24.2053,24.3102,179200.0
2008-10-08 10:05:00,34.78,34.79,34.35,34.39,59200.0,24.3032,24.3102,24.0027,24.0307,59200.0
2008-10-08 10:10:00,34.42,34.42,34.18,34.38,62600.0,24.0516,24.0516,23.8839,24.0237,62600.0
2008-10-08 10:15:00,34.38,34.46,33.8,33.89,57800.0,24.0237,24.0796,23.6184,23.6813,57800.0
2008-10-08 10:20:00,33.88,33.93,33.35,33.89,94700.0,23.6743,23.7092,23.3039,23.6813,94700.0
2008-10-08 10:25:00,33.89,33.9,33.25,33.44,78300.0,23.6813,23.6883,23.2341,23.3668,78300.0
2008-10-08 10:30:00,33.45,33.71,33.35,33.43,71600.0,23.3738,23.5555,23.3039,23.3598,71600.0
2008-10-08 10:35:00,33.42,33.87,33.3,33.66,80200.0,23.3528,23.6673,23.269,23.5206,80200.0
2008-10-08 10:40:00,33.66,33.77,33.35,33.36,106100.0,23.5206,23.5974,23.3039,23.3109,106100.0
2008-10-08 10:45:00,33.36,33.4,33.1,33.12,54000.0,23.3109,23.3389,23.1292,23.1432,54000.0
2008-10-08 10:50:00,33.12,33.73,33.1,33.63,64800.0,23.1432,23.5695,23.1292,23.4996,64800.0
2008-10-08 10:55:00,33.62,34.06,33.59,33.8,37400.0,23.4926,23.8001,23.4716,23.6184,37400.0
2008-10-08 11:00:00,33.77,34.02,33.42,34.01,44700.0,23.5974,23.7721,23.3528,23.7651,44700.0
2008-10-08 11:05:00,34.04,34.09,33.61,33.65,46000.0,23.7861,23.821,23.4856,23.5136,46000.0
2008-10-08 11:10:00,33.74,33.74,33.55,33.58,14300.0,23.5765,23.5765,23.4437,23.4646,14300.0
2008-10-08 11:15:00,33.61,33.7,33.35,33.49,27500.0,23.4856,23.5485,23.3039,23.4018,27500.0
2008-10-08 11:20:00,33.49,33.58,33.41,33.55,46100.0,23.4018,23.4646,23.3459,23.4437,46100.0
2008-10-08 11:25:00,33.55,33.72,33.47,33.47,55500.0,23.4437,23.5625,23.3878,23.3878,55500.0
2008-10-08 11:30:00,33.5,33.61,33.47,33.5,43300.0,23.4087,23.4856,23.3878,23.4087,43300.0
2008-10-08 11:35:00,33.48,33.49,33.02,33.39,32900.0,23.3948,23.4018,23.0733,23.3319,32900.0
2008-10-08 11:40:00,33.41,33.44,33.29,33.4,78400.0,23.3459,23.3668,23.262,23.3389,78400.0
2008-10-08 11:45:00,33.35,33.66,33.28,33.6,96400.0,23.3039,23.5206,23.255,23.4786,96400.0
2008-10-08 11:50:00,33.6,33.62,33.41,33.52,68800.0,23.4786,23.4926,23.3459,23.4227,68800.0
2008-10-08 11:55:00,33.52,33.76,33.39,33.68,71800.0,23.4227,23.5904,23.3319,23.5345,71800.0
2008-10-08 12:00:00,33.68,33.69,33.36,33.45,60100.0,23.5345,23.5415,23.3109,23.3738,60100.0
2008-10-08 12:05:00,33.46,33.47,33.02,33.24,29200.0,23.3808,23.3878,23.0733,23.2271,29200.0
2008-10-08 12:10:00,33.23,33.28,33.04,33.04,28000.0,23.2201,23.255,23.0873,23.0873,28000.0
2008-10-08 12:15:00,33.03,33.4,33.02,33.32,36300.0,23.0803,23.3389,23.0733,23.283,36300.0
2008-10-08 12:20:00,33.3,33.3,32.96,33.01,20700.0,23.269,23.269,23.0314,23.0664,20700.0
2008-10-08 12:25:00,33.01,33.22,32.92,32.99,27000.0,23.0664,23.2131,23.0035,23.0524,27000.0
2008-10-08 12:30:00,32.95,33.0,32.81,32.82,28400.0,23.0244,23.0594,22.9266,22.9336,28400.0
2008-10-08 12:35:00,32.82,33.13,32.74,32.93,45900.0,22.9336,23.1502,22.8777,23.0104,45900.0
2008-10-08 12:40:00,32.92,33.2,32.91,32.94,37900.0,23.0035,23.1991,22.9965,23.0174,37900.0
2008-10-08 12:45:00,32.96,33.0,32.76,32.87,24600.0,23.0314,23.0594,22.8917,22.9685,24600.0
2008-10-08 12:50:00,32.86,33.09,32.81,33.06,52000.0,22.9615,23.1223,22.9266,23.1013,52000.0
2008-10-08 12:55:00,33.04,33.05,32.85,32.96,19800.0,23.0873,23.0943,22.9545,23.0314,19800.0
2008-10-08 13:00:00,32.94,33.48,32.94,33.47,42400.0,23.0174,23.3948,23.0174,23.3878,42400.0
2008-10-08 13:05:00,33.46,33.56,33.32,33.5,52000.0,23.3808,23.4507,23.283,23.4087,52000.0
2008-10-08 13:10:00,33.5,33.56,33.32,33.56,47400.0,23.4087,23.4507,23.283,23.4507,47400.0
2008-10-08 13:15:00,33.56,33.63,33.31,33.58,49600.0,23.4507,23.4996,23.276,23.4646,49600.0
2008-10-08 13:20:00,33.57,33.62,33.41,33.51,39500.0,23.4577,23.4926,23.3459,23.4157,39500.0
2008-10-08 13:25:00,33.49,33.54,33.18,33.21,26200.0,23.4018,23.4367,23.1851,23.2061,26200.0
2008-10-08 13:30:00,33.22,33.26,33.05,33.15,50300.0,23.2131,23.241,23.0943,23.1642,50300.0
2008-10-08 13:35:00,33.21,33.77,33.2,33.55,42300.0,23.2061,23.5974,23.1991,23.4437,42300.0
2008-10-08 13:40:00,33.54,33.75,33.48,33.71,36600.0,23.4367,23.5834,23.3948,23.5555,36600.0
2008-10-08 13:45:00,33.72,33.74,33.39,33.44,22200.0,23.5625,23.5765,23.3319,23.3668,22200.0
2008-10-08 13:50:00,33.43,33.78,33.36,33.78,33500.0,23.3598,23.6044,23.3109,23.6044,33500.0
2008-10-08 13:55:00,33.76,33.93,33.7,33.76,31800.0,23.5904,23.7092,23.5485,23.5904,31800.0
2008-10-08 14:00:00,33.75,33.89,33.53,33.85,54000.0,23.5834,23.6813,23.4297,23.6533,54000.0
2008-10-08 14:05:00,33.85,34.0,33.64,33.83,58500.0,23.6533,23.7581,23.5066,23.6393,58500.0
2008-10-08 14:10:00,33.87,33.97,33.75,33.86,38700.0,23.6673,23.7372,23.5834,23.6603,38700.0
2008-10-08 14:15:00,33.85,33.88,33.69,33.75,42000.0,23.6533,23.6743,23.5415,23.5834,42000.0
2008-10-08 14:20:00,33.75,34.0,33.71,33.84,63300.0,23.5834,23.7581,23.5555,23.6463,63300.0
2008-10-08 14:25:00,33.82,33.89,33.55,33.61,64200.0,23.6324,23.6813,23.4437,23.4856,64200.0
2008-10-08 14:30:00,33.6,33.75,33.5,33.5,28900.0,23.4786,23.5834,23.4087,23.4087,28900.0
2008-10-08 14:35:00,33.49,33.64,33.29,33.4,49100.0,23.4018,23.5066,23.262,23.3389,49100.0
2008-10-08 14:40:00,33.39,33.4,33.04,33.05,49500.0,23.3319,23.3389,23.0873,23.0943,49500.0
2008-10-08 14:45:00,33.06,33.24,33.05,33.24,25600.0,23.1013,23.2271,23.0943,23.2271,25600.0
2008-10-08 14:50:00,33.22,33.4,33.18,33.35,22900.0,23.2131,23.3389,23.1851,23.3039,22900.0
2008-10-08 14:55:00,33.34,33.45,33.23,33.24,26600.0,23.2969,23.3738,23.2201,23.2271,26600.0
2008-10-08 15:00:00,33.23,33.26,32.89,33.01,48600.0,23.2201,23.241,22.9825,23.0664,48600.0
2008-10-08 15:05:00,33.02,33.2,32.95,33.09,75500.0,23.0733,23.1991,23.0244,23.1223,75500.0
2008-10-08 15:10:00,33.09,33.1,32.74,32.76,49900.0,23.1223,23.1292,22.8777,22.8917,49900.0
2008-10-08 15:15:00,32.77,33.14,32.62,33.13,51200.0,22.8986,23.1572,22.7938,23.1502,51200.0
2008-10-08 15:20:00,33.13,33.21,32.92,33.15,63200.0,23.1502,23.2061,23.0035,23.1642,63200.0
2008-10-08 15:25:00,33.13,33.29,32.89,33.0,65800.0,23.1502,23.262,22.9825,23.0594,65800.0
2008-10-08 15:30:00,32.99,33.21,32.92,33.03,67200.0,23.0524,23.2061,23.0035,23.0803,67200.0
2008-10-08 15:35:00,33.02,33.13,32.77,32.81,92900.0,23.0733,23.1502,22.8986,22.9266,92900.0
2008-10-08 15:40:00,32.82,32.84,32.6,32.74,125600.0,22.9336,22.9476,22.7799,22.8777,125600.0
2008-10-08 15:45:00,32.75,32.82,32.33,32.52,100000.0,22.8847,22.9336,22.5912,22.724,100000.0
2008-10-08 15:50:00,32.51,32.75,32.45,32.51,105700.0,22.717,22.8847,22.675,22.717,105700.0
2008-10-08 15:55:00,32.51,32.67,32.47,32.5,129500.0,22.717,22.8288,22.689,22.71,129500.0
2008-10-09 09:30:00,30.61,31.01,30.18,30.23,449700.0,21.3893,21.6688,21.0888,21.1238,449700.0
2008-10-09 09:35:00,30.19,30.44,29.99,30.05,358500.0,21.0958,21.2705,20.9561,20.998,358500.0
2008-10-09 09:40:00,30.04,31.03,30.04,30.55,279900.0,20.991,21.6828,20.991,21.3474,279900.0
2008-10-09 09:45:00,30.58,30.81,30.41,30.73,128900.0,21.3683,21.5291,21.2496,21.4732,128900.0
2008-10-09 09:50:00,30.7,30.87,30.45,30.49,204600.0,21.4522,21.571,21.2775,21.3055,204600.0
2008-10-09 09:55:00,30.46,30.5,30.11,30.26,165400.0,21.2845,21.3124,21.0399,21.1447,165400.0
2008-10-09 10:00:00,30.26,30.29,29.99,30.04,184800.0,21.1447,21.1657,20.9561,20.991,184800.0
2008-10-09 10:05:00,30.1,30.39,30.09,30.23,171900.0,21.0329,21.2356,21.0259,21.1238,171900.0
2008-10-09 10:10:00,30.22,30.23,30.0,30.0,189800.0,21.1168,21.1238,20.9631,20.9631,189800.0
2008-10-09 10:15:00,30.0,30.3,29.8,30.17,328600.0,20.9631,21.1727,20.8233,21.0818,328600.0
2008-10-09 10:20:00,30.17,30.19,29.91,29.91,109200.0,21.0818,21.0958,20.9002,20.9002,109200.0
2008-10-09 10:25:00,29.94,30.0,29.61,29.64,238200.0,20.9211,20.9631,20.6905,20.7115,238200.0
2008-10-09 10:30:00,29.64,29.86,29.49,29.78,207600.0,20.7115,20.8652,20.6067,20.8093,207600.0
2008-10-09 10:35:00,29.78,29.81,29.41,29.43,80100.0,20.8093,20.8303,20.5508,20.5648,80100.0
2008-10-09 10:40:00,29.43,29.62,29.43,29.57,176300.0,20.5648,20.6975,20.5648,20.6626,176300.0
2008-10-09 10:45:00,29.56,29.91,29.46,29.78,87700.0,20.6556,20.9002,20.5857,20.8093,87700.0
2008-10-09 10:50:00,29.82,29.93,29.76,29.79,118400.0,20.8373,20.9141,20.7954,20.8163,118400.0
2008-10-09 10:55:00,29.81,29.81,29.5,29.54,86100.0,20.8303,20.8303,20.6137,20.6416,86100.0
2008-10-09 11:00:00,29.53,29.62,29.17,29.19,123500.0,20.6346,20.6975,20.3831,20.3971,123500.0
2008-10-09 11:05:00,29.19,29.41,29.1,29.39,167500.0,20.3971,20.5508,20.3342,20.5368,167500.0
2008-10-09 11:10:00,29.39,29.73,29.37,29.72,74600.0,20.5368,20.7744,20.5228,20.7674,74600.0
2008-10-09 11:15:00,29.71,29.73,29.38,29.6,63100.0,20.7604,20.7744,20.5298,20.6836,63100.0
2008-10-09 11:20:00,29.61,29.76,29.41,29.5,36400.0,20.6905,20.7954,20.5508,20.6137,36400.0
2008-10-09 11:25:00,29.5,29.71,29.4,29.71,66300.0,20.6137,20.7604,20.5438,20.7604,66300.0
2008-10-09 11:30:00,29.71,29.77,29.47,29.52,65000.0,20.7604,20.8023,20.5927,20.6276,65000.0
2008-10-09 11:35:00,29.52,29.86,29.52,29.67,60700.0,20.6276,20.8652,20.6276,20.7325,60700.0
2008-10-09 11:40:00,29.67,29.82,29.58,29.78,54900.0,20.7325,20.8373,20.6696,20.8093,54900.0
2008-10-09 11:45:00,29.72,29.98,29.72,29.87,56100.0,20.7674,20.9491,20.7674,20.8722,56100.0
2008-10-09 11:50:00,29.86,29.89,29.57,29.62,49500.0,20.8652,20.8862,20.6626,20.6975,49500.0
2008-10-09 11:55:00,29.64,29.77,29.58,29.72,50300.0,20.7115,20.8023,20.6696,20.7674,50300.0
2008-10-09 12:00:00,29.68,29.76,29.55,29.61,53400.0,20.7395,20.7954,20.6486,20.6905,53400.0
2008-10-09 12:05:00,29.61,29.9,29.59,29.81,104900.0,20.6905,20.8932,20.6766,20.8303,104900.0
2008-10-09 12:10:00,29.8,29.95,29.75,29.75,31100.0,20.8233,20.9281,20.7884,20.7884,31100.0
2008-10-09 12:15:00,29.72,29.95,29.66,29.84,87500.0,20.7674,20.9281,20.7255,20.8513,87500.0
2008-10-09 12:20:00,29.83,29.93,29.77,29.86,24000.0,20.8443,20.9141,20.8023,20.8652,24000.0
2008-10-09 12:25:00,29.9,29.9,29.63,29.63,24300.0,20.8932,20.8932,20.7045,20.7045,24300.0
2008-10-09 12:30:00,29.65,29.73,29.65,29.68,158200.0,20.7185,20.7744,20.7185,20.7395,158200.0
2008-10-09 12:35:00,29.67,29.69,29.42,29.42,40200.0,20.7325,20.7464,20.5578,20.5578,40200.0
2008-10-09 12:40:00,29.42,29.44,29.27,29.34,48000.0,20.5578,20.5717,20.453,20.5019,48000.0
2008-10-09 12:45:00,29.35,29.39,29.21,29.27,59200.0,20.5089,20.5368,20.411,20.453,59200.0
2008-10-09 12:50:00,29.3,29.43,29.27,29.35,34600.0,20.4739,20.5648,20.453,20.5089,34600.0
2008-10-09 12:55:00,29.33,29.35,29.25,29.34,26000.0,20.4949,20.5089,20.439,20.5019,26000.0
2008-10-09 13:00:00,29.33,29.43,29.33,29.36,22500.0,20.4949,20.5648,20.4949,20.5158,22500.0
2008-10-09 13:05:00,29.37,29.37,29.16,29.24,73400.0,20.5228,20.5228,20.3761,20.432,73400.0
2008-10-09 13:10:00,29.23,29.41,29.18,29.31,60600.0,20.425,20.5508,20.3901,20.4809,60600.0
2008-10-09 13:15:00,29.31,29.37,29.27,29.28,46400.0,20.4809,20.5228,20.453,20.4599,46400.0
2008-10-09 13:20:00,29.28,29.28,29.1,29.16,38200.0,20.4599,20.4599,20.3342,20.3761,38200.0
2008-10-09 13:25:00,29.16,29.45,29.1,29.33,57100.0,20.3761,20.5787,20.3342,20.4949,57100.0
2008-10-09 13:30:00,29.3,29.48,29.28,29.33,41700.0,20.4739,20.5997,20.4599,20.4949,41700.0
2008-10-09 13:35:00,29.3,29.34,29.01,29.07,92000.0,20.4739,20.5019,20.2713,20.3132,92000.0
2008-10-09 13:40:00,29.04,29.08,28.91,29.0,95200.0,20.2922,20.3202,20.2014,20.2643,95200.0
2008-10-09 13:45:00,29.02,29.02,28.85,28.91,36100.0,20.2783,20.2783,20.1595,20.2014,36100.0
2008-10-09 13:50:00,28.91,28.92,28.72,28.86,50600.0,20.2014,20.2084,20.0686,20.1665,50600.0
2008-10-09 13:55:00,28.85,29.0,28.81,28.85,52800.0,20.1595,20.2643,20.1315,20.1595,52800.0
2008-10-09 14:00:00,28.84,29.0,28.78,28.78,89400.0,20.1525,20.2643,20.1106,20.1106,89400.0
2008-10-09 14:05:00,28.79,28.88,28.76,28.87,59200.0,20.1175,20.1804,20.0966,20.1734,59200.0
2008-10-09 14:10:00,28.9,28.9,28.6,28.63,71800.0,20.1944,20.1944,19.9848,20.0057,71800.0
2008-10-09 14:15:00,28.65,28.7,28.5,28.6,99200.0,20.0197,20.0547,19.9149,19.9848,99200.0
2008-10-09 14:20:00,28.62,28.64,28.42,28.6,85600.0,19.9988,20.0127,19.859,19.9848,85600.0
2008-10-09 14:25:00,28.59,28.63,28.4,28.42,74200.0,19.9778,20.0057,19.845,19.859,74200.0
2008-10-09 14:30:00,28.41,28.54,28.32,28.42,102800.0,19.852,19.9429,19.7891,19.859,102800.0
2008-10-09 14:35:00,28.38,28.49,28.38,28.48,46900.0,19.8311,19.9079,19.8311,19.9009,46900.0
2008-10-09 14:40:00,28.47,28.68,28.46,28.49,55600.0,19.8939,20.0407,19.887,19.9079,55600.0
2008-10-09 14:45:00,28.48,28.5,28.33,28.34,51800.0,19.9009,19.9149,19.7961,19.8031,51800.0
2008-10-09 14:50:00,28.34,28.36,28.25,28.26,65300.0,19.8031,19.8171,19.7402,19.7472,65300.0
2008-10-09 14:55:00,28.26,28.4,28.22,28.22,63900.0,19.7472,19.845,19.7192,19.7192,63900.0
2008-10-09 15:00:00,28.22,28.26,27.9,27.97,144900.0,19.7192,19.7472,19.4956,19.5446,144900.0
2008-10-09 15:05:00,27.99,28.24,27.98,28.17,46800.0,19.5585,19.7332,19.5515,19.6843,46800.0
2008-10-09 15:10:00,28.17,28.23,27.95,27.98,109100.0,19.6843,19.7262,19.5306,19.5515,109100.0
2008-10-09 15:15:00,27.98,28.12,27.92,27.95,94200.0,19.5515,19.6494,19.5096,19.5306,94200.0
2008-10-09 15:20:00,27.93,28.01,27.8,27.9,69600.0,19.5166,19.5725,19.4258,19.4956,69600.0
2008-10-09 15:25:00,27.92,27.98,27.8,27.8,46300.0,19.5096,19.5515,19.4258,19.4258,46300.0
2008-10-09 15:30:00,27.8,27.84,27.63,27.65,87400.0,19.4258,19.4537,19.307,19.321,87400.0
2008-10-09 15:35:00,27.68,27.76,27.5,27.5,101600.0,19.3419,19.3978,19.2161,19.2161,101600.0
2008-10-09 15:40:00,27.5,27.53,27.17,27.26,133500.0,19.2161,19.2371,18.9855,19.0484,133500.0
2008-10-09 15:45:00,27.26,27.51,27.2,27.3,203900.0,19.0484,19.2231,19.0065,19.0764,203900.0
2008-10-09 15:50:00,27.31,27.94,27.3,27.94,127300.0,19.0834,19.5236,19.0764,19.5236,127300.0
2008-10-09 15:55:00,27.95,28.23,27.84,27.98,178100.0,19.5306,19.7262,19.4537,19.5515,178100.0
2008-10-10 09:30:00,24.63,26.82,24.51,25.92,146100.0,17.2107,18.741,17.1268,18.1121,146100.0
2008-10-10 09:35:00,25.94,26.56,25.79,26.18,195100.0,18.1261,18.5593,18.0212,18.2938,195100.0
2008-10-10 09:40:00,26.23,27.54,26.13,27.25,243000.0,18.3287,19.2441,18.2588,19.0414,243000.0
2008-10-10 09:45:00,27.24,28.99,27.14,27.96,375600.0,19.0345,20.2573,18.9646,19.5376,375600.0
2008-10-10 09:50:00,27.98,28.22,27.38,27.74,152000.0,19.5515,19.7192,19.1323,19.3838,152000.0
2008-10-10 09:55:00,27.77,28.35,27.56,27.69,93600.0,19.4048,19.8101,19.2581,19.3489,93600.0
2008-10-10 10:00:00,27.73,28.77,27.65,28.57,144100.0,19.3769,20.1036,19.321,19.9638,144100.0
2008-10-10 10:05:00,28.56,30.07,28.41,28.71,242800.0,19.9568,21.012,19.852,20.0616,242800.0
2008-10-10 10:10:00,28.71,29.38,28.14,28.54,179600.0,20.0616,20.5298,19.6633,19.9429,179600.0
2008-10-10 10:15:00,28.4,28.64,27.63,27.65,167400.0,19.845,20.0127,19.307,19.321,167400.0
2008-10-10 10:20:00,27.65,28.66,27.55,28.0,220700.0,19.321,20.0267,19.2511,19.5655,220700.0
2008-10-10 10:25:00,28.0,28.5,27.76,28.02,137600.0,19.5655,19.9149,19.3978,19.5795,137600.0
2008-10-10 10:30:00,28.0,28.08,27.57,27.57,48200.0,19.5655,19.6214,19.265,19.265,48200.0
2008-10-10 10:35:00,27.57,28.06,27.56,27.81,52900.0,19.265,19.6074,19.2581,19.4328,52900.0
2008-10-10 10:40:00,27.79,27.91,27.36,27.37,82300.0,19.4188,19.5026,19.1183,19.1253,82300.0
2008-10-10 10:45:00,27.37,28.07,27.02,28.07,118500.0,19.1253,19.6144,18.8807,19.6144,118500.0
2008-10-10 10:50:00,28.06,28.3,27.9,27.98,124500.0,19.6074,19.7752,19.4956,19.5515,124500.0
2008-10-10 10:55:00,27.94,28.0,27.53,27.71,77400.0,19.5236,19.5655,19.2371,19.3629,77400.0
2008-10-10 11:00:00,27.69,27.94,27.58,27.69,91100.0,19.3489,19.5236,19.272,19.3489,91100.0
2008-10-10 11:05:00,27.69,27.73,27.08,27.14,93200.0,19.3489,19.3769,18.9227,18.9646,93200.0
2008-10-10 11:10:00,27.18,27.34,27.0,27.24,63600.0,18.9925,19.1043,18.8668,19.0345,63600.0
2008-10-10 11:15:00,27.25,27.43,27.13,27.14,22900.0,19.0414,19.1672,18.9576,18.9646,22900.0
2008-10-10 11:20:00,27.11,27.26,27.11,27.25,40200.0,18.9436,19.0484,18.9436,19.0414,40200.0
2008-10-10 11:25:00,27.25,27.29,27.0,27.03,110600.0,19.0414,19.0694,18.8668,18.8877,110600.0
2008-10-10 11:30:00,27.02,27.04,26.71,26.83,83200.0,18.8807,18.8947,18.6641,18.748,83200.0
2008-10-10 11:35:00,26.84,27.13,26.83,27.09,39300.0,18.7549,18.9576,18.748,18.9296,39300.0
2008-10-10 11:40:00,27.1,27.21,27.01,27.05,31600.0,18.9366,19.0135,18.8737,18.9017,31600.0
2008-10-10 11:45:00,27.03,27.2,26.91,26.97,42500.0,18.8877,19.0065,18.8039,18.8458,42500.0
2008-10-10 11:50:00,26.97,27.08,26.85,26.89,57900.0,18.8458,18.9227,18.7619,18.7899,57900.0
2008-10-10 11:55:00,26.87,27.1,26.77,26.92,67400.0,18.7759,18.9366,18.706,18.8109,67400.0
2008-10-10 12:00:00,26.91,27.02,26.74,26.89,97400.0,18.8039,18.8807,18.6851,18.7899,97400.0
2008-10-10 12:05:00,26.93,26.99,26.74,26.77,113500.0,18.8178,18.8598,18.6851,18.706,113500.0
2008-10-10 12:10:00,26.77,26.85,26.69,26.79,109000.0,18.706,18.7619,18.6501,18.72,109000.0
2008-10-10 12:15:00,26.78,27.06,26.75,26.79,103700.0,18.713,18.9087,18.6921,18.72,103700.0
2008-10-10 12:20:00,26.83,27.34,26.78,27.02,102600.0,18.748,19.1043,18.713,18.8807,102600.0
2008-10-10 12:25:00,27.03,27.06,26.71,26.78,151900.0,18.8877,18.9087,18.6641,18.713,151900.0
2008-10-10 12:30:00,26.76,26.78,26.55,26.68,80600.0,18.699,18.713,18.5523,18.6431,80600.0
2008-10-10 12:35:00,26.69,26.79,26.52,26.66,122000.0,18.6501,18.72,18.5313,18.6292,122000.0
2008-10-10 12:40:00,26.59,27.1,26.58,26.96,106600.0,18.5803,18.9366,18.5733,18.8388,106600.0
2008-10-10 12:45:00,26.96,27.06,26.59,26.59,153600.0,18.8388,18.9087,18.5803,18.5803,153600.0
2008-10-10 12:50:00,26.55,26.84,26.55,26.79,65400.0,18.5523,18.7549,18.5523,18.72,65400.0
2008-10-10 12:55:00,26.78,26.9,26.7,26.73,70100.0,18.713,18.7969,18.6571,18.6781,70100.0
2008-10-10 13:00:00,26.74,26.75,26.61,26.67,72300.0,18.6851,18.6921,18.5942,18.6362,72300.0
2008-10-10 13:05:00,26.66,26.73,26.51,26.53,88700.0,18.6292,18.6781,18.5244,18.5383,88700.0
2008-10-10 13:10:00,26.53,26.54,26.0,26.03,243300.0,18.5383,18.5453,18.168,18.1889,243300.0
2008-10-10 13:15:00,26.04,26.04,25.84,25.87,149500.0,18.1959,18.1959,18.0562,18.0771,149500.0
2008-10-10 13:20:00,25.86,26.18,25.82,26.09,72900.0,18.0702,18.2938,18.0422,18.2309,72900.0
2008-10-10 13:25:00,26.09,26.4,26.05,26.29,60000.0,18.2309,18.4475,18.2029,18.3706,60000.0
2008-10-10 13:30:00,26.29,26.35,25.97,26.1,61100.0,18.3706,18.4126,18.147,18.2379,61100.0
2008-10-10 13:35:00,26.12,26.18,25.95,26.13,40400.0,18.2518,18.2938,18.133,18.2588,40400.0
2008-10-10 13:40:00,26.15,26.15,25.96,26.05,58700.0,18.2728,18.2728,18.14,18.2029,58700.0
2008-10-10 13:45:00,26.04,26.05,25.67,25.67,66600.0,18.1959,18.2029,17.9374,17.9374,66600.0
2008-10-10 13:50:00,25.68,26.1,25.54,25.62,349300.0,17.9444,18.2379,17.8465,17.9025,349300.0
2008-10-10 13:55:00,25.69,26.03,25.66,26.03,111600.0,17.9514,18.1889,17.9304,18.1889,111600.0
2008-10-10 14:00:00,26.06,26.08,25.77,25.98,105100.0,18.2099,18.2239,18.0073,18.154,105100.0
2008-10-10 14:05:00,25.95,26.51,25.95,26.44,157000.0,18.133,18.5244,18.133,18.4754,157000.0
2008-10-10 14:10:00,26.48,26.71,26.36,26.47,120300.0,18.5034,18.6641,18.4195,18.4964,120300.0
2008-10-10 14:15:00,26.46,26.56,25.94,26.0,130800.0,18.4894,18.5593,18.1261,18.168,130800.0
2008-10-10 14:20:00,25.98,26.29,25.98,26.06,104000.0,18.154,18.3706,18.154,18.2099,104000.0
2008-10-10 14:25:00,26.05,26.1,25.69,25.72,83200.0,18.2029,18.2379,17.9514,17.9723,83200.0
2008-10-10 14:30:00,25.74,26.09,25.68,25.8,117100.0,17.9863,18.2309,17.9444,18.0282,117100.0
2008-10-10 14:35:00,25.8,26.2,25.63,26.17,105400.0,18.0282,18.3077,17.9094,18.2868,105400.0
2008-10-10 14:40:00,26.17,26.21,26.01,26.18,76900.0,18.2868,18.3147,18.175,18.2938,76900.0
2008-10-10 14:45:00,26.19,26.35,26.14,26.25,102800.0,18.3007,18.4126,18.2658,18.3427,102800.0
2008-10-10 14:50:00,26.25,26.29,25.99,26.02,116400.0,18.3427,18.3706,18.161,18.182,116400.0
2008-10-10 14:55:00,26.03,26.17,25.81,26.09,164600.0,18.1889,18.2868,18.0352,18.2309,164600.0
2008-10-10 15:00:00,26.09,26.4,25.98,26.15,184000.0,18.2309,18.4475,18.154,18.2728,184000.0
2008-10-10 15:05:00,26.12,26.4,26.01,26.1,117900.0,18.2518,18.4475,18.175,18.2379,117900.0
2008-10-10 15:10:00,26.1,26.73,26.1,26.5,193100.0,18.2379,18.6781,18.2379,18.5174,193100.0
2008-10-10 15:15:00,26.5,26.7,26.35,26.48,144000.0,18.5174,18.6571,18.4126,18.5034,144000.0
2008-10-10 15:20:00,26.43,26.76,26.42,26.64,229600.0,18.4685,18.699,18.4615,18.6152,229600.0
2008-10-10 15:25:00,26.72,27.21,26.62,27.15,306600.0,18.6711,19.0135,18.6012,18.9716,306600.0
2008-10-10 15:30:00,27.15,27.54,26.98,27.46,160100.0,18.9716,19.2441,18.8528,19.1882,160100.0
2008-10-10 15:35:00,27.47,28.09,27.43,27.55,242800.0,19.1952,19.6284,19.1672,19.2511,242800.0
2008-10-10 15:40:00,27.55,27.6,26.62,27.09,273200.0,19.2511,19.286,18.6012,18.9296,273200.0
2008-10-10 15:45:00,27.09,27.71,26.78,27.06,285000.0,18.9296,19.3629,18.713,18.9087,285000.0
2008-10-10 15:50:00,27.06,27.18,26.82,26.99,222400.0,18.9087,18.9925,18.741,18.8598,222400.0
2008-10-10 15:55:00,27.0,27.57,26.95,27.17,257400.0,18.8668,19.265,18.8318,18.9855,257400.0
2008-10-13 09:30:00,28.4,28.86,28.34,28.6,140300.0,19.845,20.1665,19.8031,19.9848,140300.0
2008-10-13 09:35:00,28.59,28.64,28.14,28.52,146000.0,19.9778,20.0127,19.6633,19.9289,146000.0
2008-10-13 09:40:00,28.5,28.5,27.88,27.9,128900.0,19.9149,19.9149,19.4817,19.4956,128900.0
2008-10-13 09:45:00,27.88,28.15,27.87,28.11,95300.0,19.4817,19.6703,19.4747,19.6424,95300.0
2008-10-13 09:50:00,28.08,28.08,27.77,27.91,43900.0,19.6214,19.6214,19.4048,19.5026,43900.0
2008-10-13 09:55:00,27.89,27.98,27.73,27.87,44000.0,19.4887,19.5515,19.3769,19.4747,44000.0
2008-10-13 10:00:00,27.86,28.14,27.81,27.89,77700.0,19.4677,19.6633,19.4328,19.4887,77700.0
2008-10-13 10:05:00,27.91,27.94,27.68,27.82,92700.0,19.5026,19.5236,19.3419,19.4397,92700.0
2008-10-13 10:10:00,27.81,27.95,27.71,27.94,77800.0,19.4328,19.5306,19.3629,19.5236,77800.0
2008-10-13 10:15:00,27.95,28.06,27.86,27.98,64600.0,19.5306,19.6074,19.4677,19.5515,64600.0
2008-10-13 10:20:00,27.99,28.18,27.92,27.98,91400.0,19.5585,19.6913,19.5096,19.5515,91400.0
2008-10-13 10:25:00,27.97,28.28,27.96,28.25,166000.0,19.5446,19.7612,19.5376,19.7402,166000.0
2008-10-13 10:30:00,28.25,28.42,28.23,28.34,98300.0,19.7402,19.859,19.7262,19.8031,98300.0
2008-10-13 10:35:00,28.34,28.59,28.29,28.5,86000.0,19.8031,19.9778,19.7682,19.9149,86000.0
2008-10-13 10:40:00,28.5,28.51,28.37,28.49,55600.0,19.9149,19.9219,19.8241,19.9079,55600.0
2008-10-13 10:45:00,28.5,28.5,28.17,28.24,40100.0,19.9149,19.9149,19.6843,19.7332,40100.0
2008-10-13 10:50:00,28.24,28.52,28.16,28.52,43700.0,19.7332,19.9289,19.6773,19.9289,43700.0
2008-10-13 10:55:00,28.51,28.54,28.42,28.44,53900.0,19.9219,19.9429,19.859,19.873,53900.0
2008-10-13 11:00:00,28.43,28.57,28.39,28.51,49100.0,19.866,19.9638,19.838,19.9219,49100.0
2008-10-13 11:05:00,28.51,28.66,28.51,28.65,41200.0,19.9219,20.0267,19.9219,20.0197,41200.0
2008-10-13 11:10:00,28.65,28.74,28.64,28.72,31200.0,20.0197,20.0826,20.0127,20.0686,31200.0
2008-10-13 11:15:00,28.72,28.79,28.72,28.76,56500.0,20.0686,20.1175,20.0686,20.0966,56500.0
2008-10-13 11:20:00,28.74,28.85,28.7,28.84,46600.0,20.0826,20.1595,20.0547,20.1525,46600.0
2008-10-13 11:25:00,28.84,28.85,28.69,28.75,58400.0,20.1525,20.1595,20.0477,20.0896,58400.0
2008-10-13 11:30:00,28.74,28.81,28.69,28.79,16200.0,20.0826,20.1315,20.0477,20.1175,16200.0
2008-10-13 11:35:00,28.79,28.79,28.67,28.75,16300.0,20.1175,20.1175,20.0337,20.0896,16300.0
2008-10-13 11:40:00,28.75,28.89,28.71,28.88,29100.0,20.0896,20.1874,20.0616,20.1804,29100.0
2008-10-13 11:45:00,28.88,28.93,28.71,28.73,37800.0,20.1804,20.2154,20.0616,20.0756,37800.0
2008-10-13 11:50:00,28.71,28.76,28.67,28.69,27000.0,20.0616,20.0966,20.0337,20.0477,27000.0
2008-10-13 11:55:00,28.67,28.72,28.64,28.72,36900.0,20.0337,20.0686,20.0127,20.0686,36900.0
2008-10-13 12:00:00,28.7,28.74,28.66,28.7,42300.0,20.0547,20.0826,20.0267,20.0547,42300.0
2008-10-13 12:05:00,28.72,28.74,28.61,28.74,26100.0,20.0686,20.0826,19.9918,20.0826,26100.0
2008-10-13 12:10:00,28.73,28.78,28.73,28.75,65600.0,20.0756,20.1106,20.0756,20.0896,65600.0
2008-10-13 12:15:00,28.75,28.75,28.65,28.68,32500.0,20.0896,20.0896,20.0197,20.0407,32500.0
2008-10-13 12:20:00,28.68,28.69,28.57,28.61,24300.0,20.0407,20.0477,19.9638,19.9918,24300.0
2008-10-13 12:25:00,28.62,28.66,28.61,28.64,36400.0,19.9988,20.0267,19.9918,20.0127,36400.0
2008-10-13 12:30:00,28.63,28.65,28.59,28.62,67500.0,20.0057,20.0197,19.9778,19.9988,67500.0
2008-10-13 12:35:00,28.63,28.64,28.59,28.62,89000.0,20.0057,20.0127,19.9778,19.9988,89000.0
2008-10-13 12:40:00,28.62,28.62,28.59,28.61,35400.0,19.9988,19.9988,19.9778,19.9918,35400.0
2008-10-13 12:45:00,28.59,28.61,28.59,28.6,40600.0,19.9778,19.9918,19.9778,19.9848,40600.0
2008-10-13 12:50:00,28.6,28.62,28.52,28.55,43300.0,19.9848,19.9988,19.9289,19.9498,43300.0
2008-10-13 12:55:00,28.56,28.72,28.54,28.71,91200.0,19.9568,20.0686,19.9429,20.0616,91200.0
2008-10-13 13:00:00,28.7,28.78,28.7,28.75,67800.0,20.0547,20.1106,20.0547,20.0896,67800.0
2008-10-13 13:05:00,28.75,28.77,28.7,28.75,71900.0,20.0896,20.1036,20.0547,20.0896,71900.0
2008-10-13 13:10:00,28.75,28.76,28.73,28.73,37100.0,20.0896,20.0966,20.0756,20.0756,37100.0
2008-10-13 13:15:00,28.73,28.74,28.64,28.65,21900.0,20.0756,20.0826,20.0127,20.0197,21900.0
2008-10-13 13:20:00,28.65,28.66,28.58,28.62,17100.0,20.0197,20.0267,19.9708,19.9988,17100.0
2008-10-13 13:25:00,28.61,28.65,28.59,28.59,36800.0,19.9918,20.0197,19.9778,19.9778,36800.0
2008-10-13 13:30:00,28.59,28.61,28.53,28.59,70100.0,19.9778,19.9918,19.9359,19.9778,70100.0
2008-10-13 13:35:00,28.59,28.59,28.3,28.32,79700.0,19.9778,19.9778,19.7752,19.7891,79700.0
2008-10-13 13:40:00,28.32,28.32,28.24,28.29,90600.0,19.7891,19.7891,19.7332,19.7682,90600.0
2008-10-13 13:45:00,28.28,28.32,28.22,28.24,210000.0,19.7612,19.7891,19.7192,19.7332,210000.0
2008-10-13 13:50:00,28.21,28.23,28.15,28.19,183400.0,19.7123,19.7262,19.6703,19.6983,183400.0
2008-10-13 13:55:00,28.18,28.32,28.15,28.31,62200.0,19.6913,19.7891,19.6703,19.7821,62200.0
2008-10-13 14:00:00,28.32,28.39,28.27,28.33,27100.0,19.7891,19.838,19.7542,19.7961,27100.0
2008-10-13 14:05:00,28.33,28.36,28.18,28.23,24300.0,19.7961,19.8171,19.6913,19.7262,24300.0
2008-10-13 14:10:00,28.21,28.33,28.19,28.31,25300.0,19.7123,19.7961,19.6983,19.7821,25300.0
2008-10-13 14:15:00,28.3,28.32,28.23,28.32,17300.0,19.7752,19.7891,19.7262,19.7891,17300.0
2008-10-13 14:20:00,28.31,28.31,28.19,28.21,27900.0,19.7821,19.7821,19.6983,19.7123,27900.0
2008-10-13 14:25:00,28.2,28.23,28.17,28.19,35100.0,19.7053,19.7262,19.6843,19.6983,35100.0
2008-10-13 14:30:00,28.2,28.28,28.17,28.26,32500.0,19.7053,19.7612,19.6843,19.7472,32500.0
2008-10-13 14:35:00,28.27,28.4,28.26,28.38,25200.0,19.7542,19.845,19.7472,19.8311,25200.0
2008-10-13 14:40:00,28.38,28.52,28.36,28.51,19600.0,19.8311,19.9289,19.8171,19.9219,19600.0
2008-10-13 14:45:00,28.51,28.51,28.37,28.41,51700.0,19.9219,19.9219,19.8241,19.852,51700.0
2008-10-13 14:50:00,28.4,28.42,28.27,28.33,30400.0,19.845,19.859,19.7542,19.7961,30400.0
2008-10-13 14:55:00,28.34,28.52,28.32,28.52,70800.0,19.8031,19.9289,19.7891,19.9289,70800.0
2008-10-13 15:00:00,28.52,28.72,28.5,28.68,61000.0,19.9289,20.0686,19.9149,20.0407,61000.0
2008-10-13 15:05:00,28.69,28.75,28.66,28.67,51700.0,20.0477,20.0896,20.0267,20.0337,51700.0
2008-10-13 15:10:00,28.66,28.79,28.65,28.75,106400.0,20.0267,20.1175,20.0197,20.0896,106400.0
2008-10-13 15:15:00,28.75,28.86,28.68,28.81,53200.0,20.0896,20.1665,20.0407,20.1315,53200.0
2008-10-13 15:20:00,28.82,28.88,28.75,28.88,32600.0,20.1385,20.1804,20.0896,20.1804,32600.0
2008-10-13 15:25:00,28.88,28.95,28.87,28.9,53400.0,20.1804,20.2294,20.1734,20.1944,53400.0
2008-10-13 15:30:00,28.9,28.92,28.78,28.89,118200.0,20.1944,20.2084,20.1106,20.1874,118200.0
2008-10-13 15:35:00,28.9,28.98,28.82,28.97,96700.0,20.1944,20.2503,20.1385,20.2433,96700.0
2008-10-13 15:40:00,28.97,29.07,28.95,29.07,127700.0,20.2433,20.3132,20.2294,20.3132,127700.0
2008-10-13 15:45:00,29.06,29.25,29.06,29.22,105800.0,20.3062,20.439,20.3062,20.418,105800.0
2008-10-13 15:50:00,29.22,29.4,29.18,29.38,138000.0,20.418,20.5438,20.3901,20.5298,138000.0
2008-10-13 15:55:00,29.38,29.76,29.31,29.75,191800.0,20.5298,20.7954,20.4809,20.7884,191800.0
2008-10-14 09:30:00,31.02,31.23,30.69,31.17,132600.0,21.6758,21.8225,21.4452,21.7806,132600.0
2008-10-14 09:35:00,31.18,31.18,30.49,30.66,193400.0,21.7876,21.7876,21.3055,21.4242,193400.0
2008-10-14 09:40:00,30.63,30.75,30.1,30.32,86000.0,21.4033,21.4871,21.0329,21.1867,86000.0
2008-10-14 09:45:00,30.34,30.37,30.01,30.07,82500.0,21.2006,21.2216,20.97,21.012,82500.0
2008-10-14 09:50:00,30.06,30.27,29.82,29.89,109100.0,21.005,21.1517,20.8373,20.8862,109100.0
2008-10-14 09:55:00,29.87,29.92,29.48,29.51,85800.0,20.8722,20.9072,20.5997,20.6207,85800.0
2008-10-14 10:00:00,29.52,29.99,29.38,29.89,105500.0,20.6276,20.9561,20.5298,20.8862,105500.0
2008-10-14 10:05:00,29.9,29.99,29.31,29.64,113800.0,20.8932,20.9561,20.4809,20.7115,113800.0
2008-10-14 10:10:00,29.64,29.7,29.39,29.55,96300.0,20.7115,20.7534,20.5368,20.6486,96300.0
2008-10-14 10:15:00,29.51,29.94,29.46,29.83,62600.0,20.6207,20.9211,20.5857,20.8443,62600.0
2008-10-14 10:20:00,29.83,29.86,29.48,29.49,60000.0,20.8443,20.8652,20.5997,20.6067,60000.0
2008-10-14 10:25:00,29.48,29.68,29.35,29.67,42700.0,20.5997,20.7395,20.5089,20.7325,42700.0
2008-10-14 10:30:00,29.72,29.83,29.54,29.61,65100.0,20.7674,20.8443,20.6416,20.6905,65100.0
2008-10-14 10:35:00,29.61,29.64,29.28,29.35,46600.0,20.6905,20.7115,20.4599,20.5089,46600.0
2008-10-14 10:40:00,29.35,29.42,29.02,29.17,77000.0,20.5089,20.5578,20.2783,20.3831,77000.0
2008-10-14 10:45:00,29.17,29.49,29.13,29.41,92500.0,20.3831,20.6067,20.3551,20.5508,92500.0
2008-10-14 10:50:00,29.43,29.63,29.42,29.49,60500.0,20.5648,20.7045,20.5578,20.6067,60500.0
2008-10-14 10:55:00,29.51,29.77,29.48,29.74,78400.0,20.6207,20.8023,20.5997,20.7814,78400.0
2008-10-14 11:00:00,29.74,29.83,29.55,29.6,60800.0,20.7814,20.8443,20.6486,20.6836,60800.0
2008-10-14 11:05:00,29.6,29.82,29.53,29.68,67600.0,20.6836,20.8373,20.6346,20.7395,67600.0
2008-10-14 11:10:00,29.68,29.69,29.39,29.6,43100.0,20.7395,20.7464,20.5368,20.6836,43100.0
2008-10-14 11:15:00,29.63,29.75,29.57,29.63,30500.0,20.7045,20.7884,20.6626,20.7045,30500.0
2008-10-14 11:20:00,29.64,29.64,29.45,29.59,25900.0,20.7115,20.7115,20.5787,20.6766,25900.0
2008-10-14 11:25:00,29.59,29.99,29.57,29.85,41800.0,20.6766,20.9561,20.6626,20.8582,41800.0
2008-10-14 11:30:00,29.85,30.06,29.68,29.7,38700.0,20.8582,21.005,20.7395,20.7534,38700.0
2008-10-14 11:35:00,29.71,29.74,29.52,29.64,36800.0,20.7604,20.7814,20.6276,20.7115,36800.0
2008-10-14 11:40:00,29.57,29.65,29.47,29.47,37600.0,20.6626,20.7185,20.5927,20.5927,37600.0
2008-10-14 11:45:00,29.49,29.71,29.46,29.55,61500.0,20.6067,20.7604,20.5857,20.6486,61500.0
2008-10-14 11:50:00,29.56,29.56,29.31,29.32,38700.0,20.6556,20.6556,20.4809,20.4879,38700.0
2008-10-14 11:55:00,29.33,29.37,29.2,29.32,81300.0,20.4949,20.5228,20.404,20.4879,81300.0
2008-10-14 12:00:00,29.3,29.31,29.1,29.1,39200.0,20.4739,20.4809,20.3342,20.3342,39200.0
2008-10-14 12:05:00,29.1,29.26,29.04,29.21,32500.0,20.3342,20.446,20.2922,20.411,32500.0
2008-10-14 12:10:00,29.21,29.36,29.15,29.25,69300.0,20.411,20.5158,20.3691,20.439,69300.0
2008-10-14 12:15:00,29.25,29.26,29.16,29.19,54200.0,20.439,20.446,20.3761,20.3971,54200.0
2008-10-14 12:20:00,29.2,29.26,29.15,29.24,43900.0,20.404,20.446,20.3691,20.432,43900.0
2008-10-14 12:25:00,29.24,29.3,29.18,29.28,21500.0,20.432,20.4739,20.3901,20.4599,21500.0
2008-10-14 12:30:00,29.28,29.28,29.14,29.17,58400.0,20.4599,20.4599,20.3621,20.3831,58400.0
2008-10-14 12:35:00,29.17,29.39,29.16,29.31,43500.0,20.3831,20.5368,20.3761,20.4809,43500.0
2008-10-14 12:40:00,29.3,29.32,29.23,29.26,23700.0,20.4739,20.4879,20.425,20.446,23700.0
2008-10-14 12:45:00,29.28,29.44,29.24,29.41,20300.0,20.4599,20.5717,20.432,20.5508,20300.0
2008-10-14 12:50:00,29.41,29.52,29.21,29.22,22300.0,20.5508,20.6276,20.411,20.418,22300.0
2008-10-14 12:55:00,29.23,29.31,29.19,29.23,25100.0,20.425,20.4809,20.3971,20.425,25100.0
2008-10-14 13:00:00,29.23,29.25,29.04,29.11,43800.0,20.425,20.439,20.2922,20.3412,43800.0
2008-10-14 13:05:00,29.11,29.23,29.04,29.09,31000.0,20.3412,20.425,20.2922,20.3272,31000.0
2008-10-14 13:10:00,29.1,29.12,29.01,29.1,31100.0,20.3342,20.3481,20.2713,20.3342,31100.0
2008-10-14 13:15:00,29.11,29.11,28.88,28.94,31500.0,20.3412,20.3412,20.1804,20.2224,31500.0
2008-10-14 13:20:00,28.94,28.96,28.77,28.83,31500.0,20.2224,20.2363,20.1036,20.1455,31500.0
2008-10-14 13:25:00,28.83,28.9,28.79,28.86,8500.0,20.1455,20.1944,20.1175,20.1665,8500.0
2008-10-14 13:30:00,28.86,29.09,28.82,29.04,15300.0,20.1665,20.3272,20.1385,20.2922,15300.0
2008-10-14 13:35:00,29.04,29.04,28.85,28.85,14800.0,20.2922,20.2922,20.1595,20.1595,14800.0
2008-10-14 13:40:00,28.85,28.89,28.77,28.82,30700.0,20.1595,20.1874,20.1036,20.1385,30700.0
2008-10-14 13:45:00,28.82,28.88,28.75,28.76,30300.0,20.1385,20.1804,20.0896,20.0966,30300.0
2008-10-14 13:50:00,28.77,28.8,28.68,28.73,23000.0,20.1036,20.1245,20.0407,20.0756,23000.0
2008-10-14 13:55:00,28.73,28.81,28.63,28.74,30700.0,20.0756,20.1315,20.0057,20.0826,30700.0
2008-10-14 14:00:00,28.74,28.82,28.68,28.78,41000.0,20.0826,20.1385,20.0407,20.1106,41000.0
2008-10-14 14:05:00,28.78,28.84,28.62,28.66,50400.0,20.1106,20.1525,19.9988,20.0267,50400.0
2008-10-14 14:10:00,28.67,28.71,28.52,28.69,67600.0,20.0337,20.0616,19.9289,20.0477,67600.0
2008-10-14 14:15:00,28.68,28.87,28.47,28.53,67900.0,20.0407,20.1734,19.8939,19.9359,67900.0
2008-10-14 14:20:00,28.53,28.61,28.39,28.56,59600.0,19.9359,19.9918,19.838,19.9568,59600.0
2008-10-14 14:25:00,28.56,28.7,28.39,28.68,40300.0,19.9568,20.0547,19.838,20.0407,40300.0
2008-10-14 14:30:00,28.68,28.81,28.44,28.47,58900.0,20.0407,20.1315,19.873,19.8939,58900.0
2008-10-14 14:35:00,28.5,28.58,28.44,28.49,33800.0,19.9149,19.9708,19.873,19.9079,33800.0
2008-10-14 14:40:00,28.49,28.58,28.2,28.31,47500.0,19.9079,19.9708,19.7053,19.7821,47500.0
2008-10-14 14:45:00,28.3,28.32,28.1,28.16,64700.0,19.7752,19.7891,19.6354,19.6773,64700.0
2008-10-14 14:50:00,28.13,28.39,28.12,28.37,70600.0,19.6564,19.838,19.6494,19.8241,70600.0
2008-10-14 14:55:00,28.37,28.39,28.11,28.31,29700.0,19.8241,19.838,19.6424,19.7821,29700.0
2008-10-14 15:00:00,28.32,28.54,28.23,28.32,53000.0,19.7891,19.9429,19.7262,19.7891,53000.0
2008-10-14 15:05:00,28.32,28.53,28.23,28.53,87600.0,19.7891,19.9359,19.7262,19.9359,87600.0
2008-10-14 15:10:00,28.53,28.77,28.52,28.59,103800.0,19.9359,20.1036,19.9289,19.9778,103800.0
2008-10-14 15:15:00,28.61,28.61,28.26,28.28,96300.0,19.9918,19.9918,19.7472,19.7612,96300.0
2008-10-14 15:20:00,28.28,28.41,28.21,28.21,107000.0,19.7612,19.852,19.7123,19.7123,107000.0
2008-10-14 15:25:00,28.22,28.49,28.16,28.43,92400.0,19.7192,19.9079,19.6773,19.866,92400.0
2008-10-14 15:30:00,28.44,28.56,28.23,28.29,162800.0,19.873,19.9568,19.7262,19.7682,162800.0
2008-10-14 15:35:00,28.3,28.42,27.92,27.97,98200.0,19.7752,19.859,19.5096,19.5446,98200.0
2008-10-14 15:40:00,27.92,28.38,27.92,28.34,120400.0,19.5096,19.8311,19.5096,19.8031,120400.0
2008-10-14 15:45:00,28.34,28.39,28.15,28.2,123800.0,19.8031,19.838,19.6703,19.7053,123800.0
2008-10-14 15:50:00,28.2,28.4,28.15,28.35,149300.0,19.7053,19.845,19.6703,19.8101,149300.0
2008-10-14 15:55:00,28.38,28.5,28.33,28.42,111600.0,19.8311,19.9149,19.7961,19.859,111600.0
2008-10-15 09:30:00,29.09,29.09,28.13,28.65,96500.0,20.3272,20.3272,19.6564,20.0197,96500.0
2008-10-15 09:35:00,28.65,29.17,28.62,28.87,101600.0,20.0197,20.3831,19.9988,20.1734,101600.0
2008-10-15 09:40:00,28.84,28.89,28.37,28.42,96700.0,20.1525,20.1874,19.8241,19.859,96700.0
2008-10-15 09:45:00,28.41,28.6,28.38,28.38,33000.0,19.852,19.9848,19.8311,19.8311,33000.0
2008-10-15 09:50:00,28.39,28.55,28.21,28.3,48600.0,19.838,19.9498,19.7123,19.7752,48600.0
2008-10-15 09:55:00,28.3,28.4,28.21,28.27,57600.0,19.7752,19.845,19.7123,19.7542,57600.0
2008-10-15 10:00:00,28.27,28.32,28.03,28.22,53400.0,19.7542,19.7891,19.5865,19.7192,53400.0
2008-10-15 10:05:00,28.22,28.37,28.15,28.28,136500.0,19.7192,19.8241,19.6703,19.7612,136500.0
2008-10-15 10:10:00,28.28,28.5,28.27,28.5,74700.0,19.7612,19.9149,19.7542,19.9149,74700.0
2008-10-15 10:15:00,28.49,28.53,28.41,28.44,106000.0,19.9079,19.9359,19.852,19.873,106000.0
2008-10-15 10:20:00,28.44,28.59,28.37,28.57,69000.0,19.873,19.9778,19.8241,19.9638,69000.0
2008-10-15 10:25:00,28.55,28.62,28.43,28.59,44000.0,19.9498,19.9988,19.866,19.9778,44000.0
2008-10-15 10:30:00,28.58,28.89,28.57,28.89,82300.0,19.9708,20.1874,19.9638,20.1874,82300.0
2008-10-15 10:35:00,28.88,29.05,28.78,28.83,111900.0,20.1804,20.2992,20.1106,20.1455,111900.0
2008-10-15 10:40:00,28.83,28.91,28.5,28.51,89500.0,20.1455,20.2014,19.9149,19.9219,89500.0
2008-10-15 10:45:00,28.51,28.61,28.38,28.41,60000.0,19.9219,19.9918,19.8311,19.852,60000.0
2008-10-15 10:50:00,28.41,28.65,28.4,28.63,65900.0,19.852,20.0197,19.845,20.0057,65900.0
2008-10-15 10:55:00,28.65,28.67,28.5,28.51,33700.0,20.0197,20.0337,19.9149,19.9219,33700.0
2008-10-15 11:00:00,28.51,28.61,28.43,28.6,46500.0,19.9219,19.9918,19.866,19.9848,46500.0
2008-10-15 11:05:00,28.6,28.69,28.5,28.69,48800.0,19.9848,20.0477,19.9149,20.0477,48800.0
2008-10-15 11:10:00,28.69,28.72,28.57,28.6,36300.0,20.0477,20.0686,19.9638,19.9848,36300.0
2008-10-15 11:15:00,28.62,28.75,28.62,28.7,63000.0,19.9988,20.0896,19.9988,20.0547,63000.0
2008-10-15 11:20:00,28.7,28.72,28.45,28.45,39200.0,20.0547,20.0686,19.88,19.88,39200.0
2008-10-15 11:25:00,28.45,28.62,28.35,28.6,48000.0,19.88,19.9988,19.8101,19.9848,48000.0
2008-10-15 11:30:00,28.57,28.63,28.44,28.58,35000.0,19.9638,20.0057,19.873,19.9708,35000.0
2008-10-15 11:35:00,28.58,28.65,28.49,28.54,26700.0,19.9708,20.0197,19.9079,19.9429,26700.0
2008-10-15 11:40:00,28.55,28.58,28.45,28.45,35400.0,19.9498,19.9708,19.88,19.88,35400.0
2008-10-15 11:45:00,28.46,28.52,28.4,28.51,42500.0,19.887,19.9289,19.845,19.9219,42500.0
2008-10-15 11:50:00,28.53,28.6,28.37,28.59,25200.0,19.9359,19.9848,19.8241,19.9778,25200.0
2008-10-15 11:55:00,28.63,28.73,28.56,28.56,21300.0,20.0057,20.0756,19.9568,19.9568,21300.0
2008-10-15 12:00:00,28.56,28.72,28.56,28.66,19400.0,19.9568,20.0686,19.9568,20.0267,19400.0
2008-10-15 12:05:00,28.64,28.72,28.57,28.7,28500.0,20.0127,20.0686,19.9638,20.0547,28500.0
2008-10-15 12:10:00,28.69,28.76,28.68,28.72,44600.0,20.0477,20.0966,20.0407,20.0686,44600.0
2008-10-15 12:15:00,28.72,28.75,28.57,28.69,47500.0,20.0686,20.0896,19.9638,20.0477,47500.0
2008-10-15 12:20:00,28.68,28.79,28.49,28.52,41200.0,20.0407,20.1175,19.9079,19.9289,41200.0
2008-10-15 12:25:00,28.52,28.74,28.52,28.64,31100.0,19.9289,20.0826,19.9289,20.0127,31100.0
2008-10-15 12:30:00,28.64,28.73,28.64,28.68,35100.0,20.0127,20.0756,20.0127,20.0407,35100.0
2008-10-15 12:35:00,28.68,28.75,28.67,28.73,30000.0,20.0407,20.0896,20.0337,20.0756,30000.0
2008-10-15 12:40:00,28.75,28.87,28.7,28.7,40800.0,20.0896,20.1734,20.0547,20.0547,40800.0
2008-10-15 12:45:00,28.71,28.83,28.7,28.82,20300.0,20.0616,20.1455,20.0547,20.1385,20300.0
2008-10-15 12:50:00,28.81,28.89,28.71,28.85,43200.0,20.1315,20.1874,20.0616,20.1595,43200.0
2008-10-15 12:55:00,28.88,28.91,28.67,28.67,24500.0,20.1804,20.2014,20.0337,20.0337,24500.0
2008-10-15 13:00:00,28.68,28.76,28.56,28.76,32300.0,20.0407,20.0966,19.9568,20.0966,32300.0
2008-10-15 13:05:00,28.72,28.73,28.67,28.73,15400.0,20.0686,20.0756,20.0337,20.0756,15400.0
2008-10-15 13:10:00,28.73,28.75,28.55,28.56,20000.0,20.0756,20.0896,19.9498,19.9568,20000.0
2008-10-15 13:15:00,28.55,28.59,28.5,28.53,45200.0,19.9498,19.9778,19.9149,19.9359,45200.0
2008-10-15 13:20:00,28.54,28.69,28.5,28.5,34100.0,19.9429,20.0477,19.9149,19.9149,34100.0
2008-10-15 13:25:00,28.5,28.66,28.5,28.6,40200.0,19.9149,20.0267,19.9149,19.9848,40200.0
2008-10-15 13:30:00,28.62,28.64,28.5,28.53,62200.0,19.9988,20.0127,19.9149,19.9359,62200.0
2008-10-15 13:35:00,28.53,28.53,28.32,28.37,72800.0,19.9359,19.9359,19.7891,19.8241,72800.0
2008-10-15 13:40:00,28.37,28.4,28.26,28.3,56600.0,19.8241,19.845,19.7472,19.7752,56600.0
2008-10-15 13:45:00,28.28,28.35,28.23,28.32,60500.0,19.7612,19.8101,19.7262,19.7891,60500.0
2008-10-15 13:50:00,28.33,28.37,28.18,28.28,46300.0,19.7961,19.8241,19.6913,19.7612,46300.0
2008-10-15 13:55:00,28.3,28.3,28.1,28.19,38700.0,19.7752,19.7752,19.6354,19.6983,38700.0
2008-10-15 14:00:00,28.21,28.27,28.03,28.04,47200.0,19.7123,19.7542,19.5865,19.5935,47200.0
2008-10-15 14:05:00,28.03,28.13,28.0,28.03,45700.0,19.5865,19.6564,19.5655,19.5865,45700.0
2008-10-15 14:10:00,28.04,28.13,27.94,28.07,54200.0,19.5935,19.6564,19.5236,19.6144,54200.0
2008-10-15 14:15:00,28.05,28.1,27.98,28.0,40400.0,19.6005,19.6354,19.5515,19.5655,40400.0
2008-10-15 14:20:00,28.0,28.27,28.0,28.24,35300.0,19.5655,19.7542,19.5655,19.7332,35300.0
2008-10-15 14:25:00,28.25,28.35,28.23,28.3,41000.0,19.7402,19.8101,19.7262,19.7752,41000.0
2008-10-15 14:30:00,28.29,28.35,28.26,28.29,28100.0,19.7682,19.8101,19.7472,19.7682,28100.0
2008-10-15 14:35:00,28.29,28.3,28.2,28.2,38800.0,19.7682,19.7752,19.7053,19.7053,38800.0
2008-10-15 14:40:00,28.21,28.58,28.21,28.46,72600.0,19.7123,19.9708,19.7123,19.887,72600.0
2008-10-15 14:45:00,28.45,28.49,28.39,28.48,39500.0,19.88,19.9079,19.838,19.9009,39500.0
2008-10-15 14:50:00,28.47,28.47,28.36,28.39,22400.0,19.8939,19.8939,19.8171,19.838,22400.0
2008-10-15 14:55:00,28.39,28.49,28.21,28.21,49300.0,19.838,19.9079,19.7123,19.7123,49300.0
2008-10-15 15:00:00,28.21,28.44,28.0,28.39,64100.0,19.7123,19.873,19.5655,19.838,64100.0
2008-10-15 15:05:00,28.41,28.53,28.35,28.49,103800.0,19.852,19.9359,19.8101,19.9079,103800.0
2008-10-15 15:10:00,28.51,28.59,28.27,28.27,39100.0,19.9219,19.9778,19.7542,19.7542,39100.0
2008-10-15 15:15:00,28.27,28.45,28.15,28.26,30700.0,19.7542,19.88,19.6703,19.7472,30700.0
2008-10-15 15:20:00,28.27,28.45,28.14,28.42,45800.0,19.7542,19.88,19.6633,19.859,45800.0
2008-10-15 15:25:00,28.43,28.44,28.22,28.3,98800.0,19.866,19.873,19.7192,19.7752,98800.0
2008-10-15 15:30:00,28.3,28.3,28.05,28.19,107000.0,19.7752,19.7752,19.6005,19.6983,107000.0
2008-10-15 15:35:00,28.2,28.34,28.13,28.15,144300.0,19.7053,19.8031,19.6564,19.6703,144300.0
2008-10-15 15:40:00,28.15,28.3,28.05,28.25,74200.0,19.6703,19.7752,19.6005,19.7402,74200.0
2008-10-15 15:45:00,28.26,28.32,28.12,28.28,146200.0,19.7472,19.7891,19.6494,19.7612,146200.0
2008-10-15 15:50:00,28.29,28.31,28.0,28.0,119300.0,19.7682,19.7821,19.5655,19.5655,119300.0
2008-10-15 15:55:00,28.01,28.02,27.67,27.8,164300.0,19.5725,19.5795,19.3349,19.4258,164300.0
2008-10-16 09:30:00,27.27,28.02,27.13,27.38,113200.0,19.0554,19.5795,18.9576,19.1323,113200.0
2008-10-16 09:35:00,27.39,28.61,27.33,28.3,131800.0,19.1393,19.9918,19.0973,19.7752,131800.0
2008-10-16 09:40:00,28.28,28.38,27.96,28.02,100200.0,19.7612,19.8311,19.5376,19.5795,100200.0
2008-10-16 09:45:00,28.02,28.51,28.0,28.22,101400.0,19.5795,19.9219,19.5655,19.7192,101400.0
2008-10-16 09:50:00,28.23,28.37,28.22,28.29,44100.0,19.7262,19.8241,19.7192,19.7682,44100.0
2008-10-16 09:55:00,28.24,28.24,27.81,28.06,35200.0,19.7332,19.7332,19.4328,19.6074,35200.0
2008-10-16 10:00:00,28.09,28.1,27.59,27.64,75000.0,19.6284,19.6354,19.279,19.314,75000.0
2008-10-16 10:05:00,27.69,28.05,27.57,27.64,60200.0,19.3489,19.6005,19.265,19.314,60200.0
2008-10-16 10:10:00,27.67,27.67,26.84,27.08,90500.0,19.3349,19.3349,18.7549,18.9227,90500.0
2008-10-16 10:15:00,27.13,27.45,27.1,27.18,42000.0,18.9576,19.1812,18.9366,18.9925,42000.0
2008-10-16 10:20:00,27.17,27.61,27.11,27.19,56100.0,18.9855,19.293,18.9436,18.9995,56100.0
2008-10-16 10:25:00,27.16,27.25,26.94,26.95,29700.0,18.9786,19.0414,18.8248,18.8318,29700.0
2008-10-16 10:30:00,26.94,26.99,26.66,26.81,60900.0,18.8248,18.8598,18.6292,18.734,60900.0
2008-10-16 10:35:00,26.8,26.85,26.46,26.67,61300.0,18.727,18.7619,18.4894,18.6362,61300.0
2008-10-16 10:40:00,26.68,26.94,26.54,26.6,68300.0,18.6431,18.8248,18.5453,18.5872,68300.0
2008-10-16 10:45:00,26.6,26.75,26.42,26.75,128000.0,18.5872,18.6921,18.4615,18.6921,128000.0
2008-10-16 10:50:00,26.75,26.93,26.74,26.88,44800.0,18.6921,18.8178,18.6851,18.7829,44800.0
2008-10-16 10:55:00,26.86,26.94,26.78,26.78,49300.0,18.7689,18.8248,18.713,18.713,49300.0
2008-10-16 11:00:00,26.8,26.86,26.38,26.55,54000.0,18.727,18.7689,18.4335,18.5523,54000.0
2008-10-16 11:05:00,26.53,26.58,26.24,26.28,45000.0,18.5383,18.5733,18.3357,18.3636,45000.0
2008-10-16 11:10:00,26.29,26.45,26.24,26.42,40900.0,18.3706,18.4824,18.3357,18.4615,40900.0
2008-10-16 11:15:00,26.42,26.72,26.4,26.63,42100.0,18.4615,18.6711,18.4475,18.6082,42100.0
2008-10-16 11:20:00,26.63,26.92,26.58,26.91,31900.0,18.6082,18.8109,18.5733,18.8039,31900.0
2008-10-16 11:25:00,26.9,26.95,26.77,26.84,32000.0,18.7969,18.8318,18.706,18.7549,32000.0
2008-10-16 11:30:00,26.85,27.53,26.84,27.35,87300.0,18.7619,19.2371,18.7549,19.1113,87300.0
2008-10-16 11:35:00,27.34,27.58,27.34,27.47,29300.0,19.1043,19.272,19.1043,19.1952,29300.0
2008-10-16 11:40:00,27.46,27.57,27.29,27.53,17700.0,19.1882,19.265,19.0694,19.2371,17700.0
2008-10-16 11:45:00,27.53,27.67,27.46,27.48,27500.0,19.2371,19.3349,19.1882,19.2022,27500.0
2008-10-16 11:50:00,27.43,28.01,27.26,27.97,97800.0,19.1672,19.5725,19.0484,19.5446,97800.0
2008-10-16 11:55:00,27.94,27.95,27.49,27.58,37700.0,19.5236,19.5306,19.2091,19.272,37700.0
2008-10-16 12:00:00,27.55,27.68,27.39,27.42,22300.0,19.2511,19.3419,19.1393,19.1602,22300.0
2008-10-16 12:05:00,27.48,27.56,27.27,27.5,16200.0,19.2022,19.2581,19.0554,19.2161,16200.0
2008-10-16 12:10:00,27.51,28.16,27.51,28.16,46500.0,19.2231,19.6773,19.2231,19.6773,46500.0
2008-10-16 12:15:00,28.14,28.5,27.69,27.7,168200.0,19.6633,19.9149,19.3489,19.3559,168200.0
2008-10-16 12:20:00,27.7,28.35,27.68,28.08,72400.0,19.3559,19.8101,19.3419,19.6214,72400.0
2008-10-16 12:25:00,28.07,28.09,27.63,27.63,72300.0,19.6144,19.6284,19.307,19.307,72300.0
2008-10-16 12:30:00,27.62,27.78,27.4,27.46,43100.0,19.3,19.4118,19.1463,19.1882,43100.0
2008-10-16 12:35:00,27.46,27.72,27.45,27.62,35600.0,19.1882,19.3699,19.1812,19.3,35600.0
2008-10-16 12:40:00,27.62,27.7,27.11,27.2,66100.0,19.3,19.3559,18.9436,19.0065,66100.0
2008-10-16 12:45:00,27.22,27.38,27.11,27.21,69500.0,19.0205,19.1323,18.9436,19.0135,69500.0
2008-10-16 12:50:00,27.21,27.41,27.09,27.36,56200.0,19.0135,19.1532,18.9296,19.1183,56200.0
2008-10-16 12:55:00,27.36,27.47,26.99,27.09,31200.0,19.1183,19.1952,18.8598,18.9296,31200.0
2008-10-16 13:00:00,27.06,27.32,27.03,27.3,27800.0,18.9087,19.0904,18.8877,19.0764,27800.0
2008-10-16 13:05:00,27.31,27.36,27.03,27.1,26400.0,19.0834,19.1183,18.8877,18.9366,26400.0
2008-10-16 13:10:00,27.11,27.44,27.11,27.36,25300.0,18.9436,19.1742,18.9436,19.1183,25300.0
2008-10-16 13:15:00,27.37,27.5,27.37,27.37,18800.0,19.1253,19.2161,19.1253,19.1253,18800.0
2008-10-16 13:20:00,27.34,27.64,27.34,27.44,32300.0,19.1043,19.314,19.1043,19.1742,32300.0
2008-10-16 13:25:00,27.45,27.49,27.26,27.41,19600.0,19.1812,19.2091,19.0484,19.1532,19600.0
2008-10-16 13:30:00,27.41,27.54,27.31,27.45,20400.0,19.1532,19.2441,19.0834,19.1812,20400.0
2008-10-16 13:35:00,27.48,27.51,27.0,27.06,25400.0,19.2022,19.2231,18.8668,18.9087,25400.0
2008-10-16 13:40:00,27.05,27.2,27.03,27.17,17900.0,18.9017,19.0065,18.8877,18.9855,17900.0
2008-10-16 13:45:00,27.2,27.42,27.2,27.36,23600.0,19.0065,19.1602,19.0065,19.1183,23600.0
2008-10-16 13:50:00,27.34,27.48,27.23,27.47,17100.0,19.1043,19.2022,19.0275,19.1952,17100.0
2008-10-16 13:55:00,27.48,27.91,27.48,27.79,40600.0,19.2022,19.5026,19.2022,19.4188,40600.0
2008-10-16 14:00:00,27.82,27.87,27.53,27.54,21100.0,19.4397,19.4747,19.2371,19.2441,21100.0
2008-10-16 14:05:00,27.54,27.54,27.35,27.36,22100.0,19.2441,19.2441,19.1113,19.1183,22100.0
2008-10-16 14:10:00,27.34,27.5,27.27,27.39,14200.0,19.1043,19.2161,19.0554,19.1393,14200.0
2008-10-16 14:15:00,27.41,27.56,27.37,27.46,21700.0,19.1532,19.2581,19.1253,19.1882,21700.0
2008-10-16 14:20:00,27.48,27.54,27.36,27.4,15000.0,19.2022,19.2441,19.1183,19.1463,15000.0
2008-10-16 14:25:00,27.42,27.45,27.21,27.34,20700.0,19.1602,19.1812,19.0135,19.1043,20700.0
2008-10-16 14:30:00,27.35,27.4,27.25,27.4,18500.0,19.1113,19.1463,19.0414,19.1463,18500.0
2008-10-16 14:35:00,27.4,27.5,27.34,27.4,43900.0,19.1463,19.2161,19.1043,19.1463,43900.0
2008-10-16 14:40:00,27.39,27.42,27.2,27.34,116200.0,19.1393,19.1602,19.0065,19.1043,116200.0
2008-10-16 14:45:00,27.27,27.81,27.27,27.78,53600.0,19.0554,19.4328,19.0554,19.4118,53600.0
2008-10-16 14:50:00,27.75,27.8,27.6,27.73,24100.0,19.3908,19.4258,19.286,19.3769,24100.0
2008-10-16 14:55:00,27.67,27.84,27.59,27.67,59800.0,19.3349,19.4537,19.279,19.3349,59800.0
2008-10-16 15:00:00,27.65,27.96,27.5,27.74,33300.0,19.321,19.5376,19.2161,19.3838,33300.0
2008-10-16 15:05:00,27.72,28.37,27.69,28.36,73300.0,19.3699,19.8241,19.3489,19.8171,73300.0
2008-10-16 15:10:00,28.36,28.69,28.29,28.6,133800.0,19.8171,20.0477,19.7682,19.9848,133800.0
2008-10-16 15:15:00,28.6,28.8,28.52,28.65,132700.0,19.9848,20.1245,19.9289,20.0197,132700.0
2008-10-16 15:20:00,28.63,28.8,28.42,28.73,101500.0,20.0057,20.1245,19.859,20.0756,101500.0
2008-10-16 15:25:00,28.72,28.78,28.56,28.68,59900.0,20.0686,20.1106,19.9568,20.0407,59900.0
2008-10-16 15:30:00,28.69,29.01,28.68,28.79,116300.0,20.0477,20.2713,20.0407,20.1175,116300.0
2008-10-16 15:35:00,28.76,29.19,28.73,29.17,187700.0,20.0966,20.3971,20.0756,20.3831,187700.0
2008-10-16 15:40:00,29.16,29.81,29.16,29.64,248200.0,20.3761,20.8303,20.3761,20.7115,248200.0
2008-10-16 15:45:00,29.62,29.8,29.46,29.74,142500.0,20.6975,20.8233,20.5857,20.7814,142500.0
2008-10-16 15:50:00,29.73,29.82,29.09,29.2,244900.0,20.7744,20.8373,20.3272,20.404,244900.0
2008-10-16 15:55:00,29.19,29.26,29.18,29.25,141400.0,20.3971,20.446,20.3901,20.439,141400.0
2008-10-17 09:30:00,28.5,28.97,28.45,28.83,188800.0,19.9149,20.2433,19.88,20.1455,188800.0
2008-10-17 09:35:00,28.83,29.12,28.73,28.94,63100.0,20.1455,20.3481,20.0756,20.2224,63100.0
2008-10-17 09:40:00,28.98,29.43,28.97,29.43,45500.0,20.2503,20.5648,20.2433,20.5648,45500.0
2008-10-17 09:45:00,29.43,29.75,29.34,29.52,84900.0,20.5648,20.7884,20.5019,20.6276,84900.0
2008-10-17 09:50:00,29.51,29.7,29.34,29.58,84300.0,20.6207,20.7534,20.5019,20.6696,84300.0
2008-10-17 09:55:00,29.55,29.68,29.37,29.66,55100.0,20.6486,20.7395,20.5228,20.7255,55100.0
2008-10-17 10:00:00,29.73,30.06,29.64,29.64,84900.0,20.7744,21.005,20.7115,20.7115,84900.0
2008-10-17 10:05:00,29.65,29.7,29.47,29.52,109400.0,20.7185,20.7534,20.5927,20.6276,109400.0
2008-10-17 10:10:00,29.53,29.73,29.37,29.52,95800.0,20.6346,20.7744,20.5228,20.6276,95800.0
2008-10-17 10:15:00,29.52,29.68,29.41,29.47,42100.0,20.6276,20.7395,20.5508,20.5927,42100.0
2008-10-17 10:20:00,29.5,29.6,29.36,29.42,39500.0,20.6137,20.6836,20.5158,20.5578,39500.0
2008-10-17 10:25:00,29.35,29.46,29.17,29.41,47500.0,20.5089,20.5857,20.3831,20.5508,47500.0
2008-10-17 10:30:00,29.43,29.43,29.13,29.16,67200.0,20.5648,20.5648,20.3551,20.3761,67200.0
2008-10-17 10:35:00,29.15,29.42,29.15,29.31,45800.0,20.3691,20.5578,20.3691,20.4809,45800.0
2008-10-17 10:40:00,29.31,29.5,29.25,29.38,46500.0,20.4809,20.6137,20.439,20.5298,46500.0
2008-10-17 10:45:00,29.38,29.6,29.36,29.58,46400.0,20.5298,20.6836,20.5158,20.6696,46400.0
2008-10-17 10:50:00,29.58,29.61,29.41,29.44,56800.0,20.6696,20.6905,20.5508,20.5717,56800.0
2008-10-17 10:55:00,29.45,29.62,29.42,29.6,65800.0,20.5787,20.6975,20.5578,20.6836,65800.0
2008-10-17 11:00:00,29.59,29.66,29.56,29.61,42400.0,20.6766,20.7255,20.6556,20.6905,42400.0
2008-10-17 11:05:00,29.63,29.86,29.63,29.78,80600.0,20.7045,20.8652,20.7045,20.8093,80600.0
2008-10-17 11:10:00,29.77,29.86,29.61,29.83,76300.0,20.8023,20.8652,20.6905,20.8443,76300.0
2008-10-17 11:15:00,29.83,29.83,29.67,29.68,42500.0,20.8443,20.8443,20.7325,20.7395,42500.0
2008-10-17 11:20:00,29.68,29.68,29.48,29.56,45600.0,20.7395,20.7395,20.5997,20.6556,45600.0
2008-10-17 11:25:00,29.55,29.65,29.44,29.56,55300.0,20.6486,20.7185,20.5717,20.6556,55300.0
2008-10-17 11:30:00,29.56,29.88,29.56,29.81,41700.0,20.6556,20.8792,20.6556,20.8303,41700.0
2008-10-17 11:35:00,29.81,29.82,29.52,29.59,37700.0,20.8303,20.8373,20.6276,20.6766,37700.0
2008-10-17 11:40:00,29.6,29.87,29.58,29.81,42000.0,20.6836,20.8722,20.6696,20.8303,42000.0
2008-10-17 11:45:00,29.81,29.92,29.73,29.84,46500.0,20.8303,20.9072,20.7744,20.8513,46500.0
2008-10-17 11:50:00,29.84,29.95,29.82,29.94,56700.0,20.8513,20.9281,20.8373,20.9211,56700.0
2008-10-17 11:55:00,29.93,29.99,29.89,29.91,39500.0,20.9141,20.9561,20.8862,20.9002,39500.0
2008-10-17 12:00:00,29.91,30.03,29.89,29.99,54400.0,20.9002,20.984,20.8862,20.9561,54400.0
2008-10-17 12:05:00,29.99,30.05,29.94,30.0,25900.0,20.9561,20.998,20.9211,20.9631,25900.0
2008-10-17 12:10:00,30.02,30.13,29.93,30.0,36900.0,20.977,21.0539,20.9141,20.9631,36900.0
2008-10-17 12:15:00,30.02,30.21,29.96,30.2,52300.0,20.977,21.1098,20.9351,21.1028,52300.0
2008-10-17 12:20:00,30.19,30.37,30.14,30.24,127000.0,21.0958,21.2216,21.0609,21.1308,127000.0
2008-10-17 12:25:00,30.25,30.26,30.05,30.1,46600.0,21.1377,21.1447,20.998,21.0329,46600.0
2008-10-17 12:30:00,30.1,30.16,30.01,30.04,39400.0,21.0329,21.0749,20.97,20.991,39400.0
2008-10-17 12:35:00,30.04,30.13,29.97,30.12,52700.0,20.991,21.0539,20.9421,21.0469,52700.0
2008-10-17 12:40:00,30.13,30.34,30.13,30.34,47200.0,21.0539,21.2006,21.0539,21.2006,47200.0
2008-10-17 12:45:00,30.33,30.5,30.25,30.5,47700.0,21.1937,21.3124,21.1377,21.3124,47700.0
2008-10-17 12:50:00,30.49,30.5,30.42,30.49,67800.0,21.3055,21.3124,21.2565,21.3055,67800.0
2008-10-17 12:55:00,30.49,30.78,30.49,30.72,100000.0,21.3055,21.5081,21.3055,21.4662,100000.0
2008-10-17 13:00:00,30.72,31.01,30.68,30.97,97100.0,21.4662,21.6688,21.4382,21.6409,97100.0
2008-10-17 13:05:00,30.94,30.95,30.49,30.6,76300.0,21.6199,21.6269,21.3055,21.3823,76300.0
2008-10-17 13:10:00,30.6,30.7,30.38,30.4,87000.0,21.3823,21.4522,21.2286,21.2426,87000.0
2008-10-17 13:15:00,30.47,30.47,30.21,30.27,52500.0,21.2915,21.2915,21.1098,21.1517,52500.0
2008-10-17 13:20:00,30.29,30.61,30.28,30.58,34100.0,21.1657,21.3893,21.1587,21.3683,34100.0
2008-10-17 13:25:00,30.61,30.61,30.31,30.42,23100.0,21.3893,21.3893,21.1797,21.2565,23100.0
2008-10-17 13:30:00,30.43,30.58,30.43,30.52,23700.0,21.2635,21.3683,21.2635,21.3264,23700.0
2008-10-17 13:35:00,30.53,30.89,30.52,30.84,41600.0,21.3334,21.585,21.3264,21.55,41600.0
2008-10-17 13:40:00,30.85,30.88,30.68,30.72,36500.0,21.557,21.578,21.4382,21.4662,36500.0
2008-10-17 13:45:00,30.71,30.73,30.5,30.57,26300.0,21.4592,21.4732,21.3124,21.3614,26300.0
2008-10-17 13:50:00,30.57,30.58,30.31,30.38,20400.0,21.3614,21.3683,21.1797,21.2286,20400.0
2008-10-17 13:55:00,30.37,30.45,30.32,30.45,50900.0,21.2216,21.2775,21.1867,21.2775,50900.0
2008-10-17 14:00:00,30.45,30.72,30.45,30.57,30100.0,21.2775,21.4662,21.2775,21.3614,30100.0
2008-10-17 14:05:00,30.54,30.66,30.33,30.36,35300.0,21.3404,21.4242,21.1937,21.2146,35300.0
2008-10-17 14:10:00,30.34,30.48,30.3,30.35,26100.0,21.2006,21.2985,21.1727,21.2076,26100.0
2008-10-17 14:15:00,30.34,30.39,30.31,30.35,17400.0,21.2006,21.2356,21.1797,21.2076,17400.0
2008-10-17 14:20:00,30.35,30.37,30.01,30.04,44800.0,21.2076,21.2216,20.97,20.991,44800.0
2008-10-17 14:25:00,30.05,30.1,29.99,30.1,27400.0,20.998,21.0329,20.9561,21.0329,27400.0
2008-10-17 14:30:00,30.09,30.11,30.04,30.07,45900.0,21.0259,21.0399,20.991,21.012,45900.0
2008-10-17 14:35:00,30.08,30.13,29.72,29.73,42800.0,21.019,21.0539,20.7674,20.7744,42800.0
2008-10-17 14:40:00,29.72,29.95,29.56,29.93,51900.0,20.7674,20.9281,20.6556,20.9141,51900.0
2008-10-17 14:45:00,29.93,30.22,29.78,30.17,55200.0,20.9141,21.1168,20.8093,21.0818,55200.0
2008-10-17 14:50:00,30.2,30.21,30.0,30.02,44800.0,21.1028,21.1098,20.9631,20.977,44800.0
2008-10-17 14:55:00,30.05,30.15,30.0,30.08,25300.0,20.998,21.0679,20.9631,21.019,25300.0
2008-10-17 15:00:00,30.08,30.42,30.07,30.22,29400.0,21.019,21.2565,21.012,21.1168,29400.0
2008-10-17 15:05:00,30.23,30.32,30.09,30.16,30800.0,21.1238,21.1867,21.0259,21.0749,30800.0
2008-10-17 15:10:00,30.14,30.16,30.0,30.0,70900.0,21.0609,21.0749,20.9631,20.9631,70900.0
2008-10-17 15:15:00,30.03,30.11,30.0,30.0,53500.0,20.984,21.0399,20.9631,20.9631,53500.0
2008-10-17 15:20:00,30.0,30.17,29.86,30.05,172300.0,20.9631,21.0818,20.8652,20.998,172300.0
2008-10-17 15:25:00,30.06,30.25,29.93,30.17,130500.0,21.005,21.1377,20.9141,21.0818,130500.0
2008-10-17 15:30:00,30.17,30.34,29.98,30.1,66600.0,21.0818,21.2006,20.9491,21.0329,66600.0
2008-10-17 15:35:00,30.11,30.17,29.81,30.01,68300.0,21.0399,21.0818,20.8303,20.97,68300.0
2008-10-17 15:40:00,30.01,30.29,29.87,30.21,140700.0,20.97,21.1657,20.8722,21.1098,140700.0
2008-10-17 15:45:00,30.23,30.23,30.0,30.01,91400.0,21.1238,21.1238,20.9631,20.97,91400.0
2008-10-17 15:50:00,30.01,30.16,30.0,30.16,144900.0,20.97,21.0749,20.9631,21.0749,144900.0
2008-10-17 15:55:00,30.15,30.17,30.0,30.0,159300.0,21.0679,21.0818,20.9631,20.9631,159300.0
2008-10-20 09:30:00,30.42,30.79,29.56,30.07,94200.0,21.2565,21.5151,20.6556,21.012,94200.0
2008-10-20 09:35:00,30.07,30.19,29.65,29.9,50200.0,21.012,21.0958,20.7185,20.8932,50200.0
2008-10-20 09:40:00,29.94,30.06,29.72,29.89,33300.0,20.9211,21.005,20.7674,20.8862,33300.0
2008-10-20 09:45:00,29.88,30.08,29.8,30.0,39800.0,20.8792,21.019,20.8233,20.9631,39800.0
2008-10-20 09:50:00,30.02,30.3,29.95,29.95,36900.0,20.977,21.1727,20.9281,20.9281,36900.0
2008-10-20 09:55:00,29.94,30.35,29.84,30.3,46700.0,20.9211,21.2076,20.8513,21.1727,46700.0
2008-10-20 10:00:00,30.32,30.58,30.17,30.18,66100.0,21.1867,21.3683,21.0818,21.0888,66100.0
2008-10-20 10:05:00,30.18,30.31,30.17,30.24,48500.0,21.0888,21.1797,21.0818,21.1308,48500.0
2008-10-20 10:10:00,30.23,30.29,29.96,29.98,47400.0,21.1238,21.1657,20.9351,20.9491,47400.0
2008-10-20 10:15:00,29.98,30.1,29.83,29.95,62700.0,20.9491,21.0329,20.8443,20.9281,62700.0
2008-10-20 10:20:00,29.97,29.97,29.7,29.78,64500.0,20.9421,20.9421,20.7534,20.8093,64500.0
2008-10-20 10:25:00,29.77,29.86,29.73,29.76,73600.0,20.8023,20.8652,20.7744,20.7954,73600.0
2008-10-20 10:30:00,29.76,30.01,29.69,30.0,53600.0,20.7954,20.97,20.7464,20.9631,53600.0
2008-10-20 10:35:00,29.99,30.05,29.82,29.91,34400.0,20.9561,20.998,20.8373,20.9002,34400.0
2008-10-20 10:40:00,29.91,30.0,29.87,29.97,34300.0,20.9002,20.9631,20.8722,20.9421,34300.0
2008-10-20 10:45:00,29.98,30.08,29.98,30.05,22100.0,20.9491,21.019,20.9491,20.998,22100.0
2008-10-20 10:50:00,30.05,30.14,29.76,29.81,60600.0,20.998,21.0609,20.7954,20.8303,60600.0
2008-10-20 10:55:00,29.8,29.86,29.72,29.86,48600.0,20.8233,20.8652,20.7674,20.8652,48600.0
2008-10-20 11:00:00,29.87,29.94,29.73,29.74,58800.0,20.8722,20.9211,20.7744,20.7814,58800.0
2008-10-20 11:05:00,29.72,29.75,29.6,29.66,63600.0,20.7674,20.7884,20.6836,20.7255,63600.0
2008-10-20 11:10:00,29.66,29.72,29.5,29.68,79400.0,20.7255,20.7674,20.6137,20.7395,79400.0
2008-10-20 11:15:00,29.68,29.77,29.62,29.75,47200.0,20.7395,20.8023,20.6975,20.7884,47200.0
2008-10-20 11:20:00,29.74,29.81,29.7,29.75,53000.0,20.7814,20.8303,20.7534,20.7884,53000.0
2008-10-20 11:25:00,29.74,29.76,29.59,29.71,57000.0,20.7814,20.7954,20.6766,20.7604,57000.0
2008-10-20 11:30:00,29.73,29.81,29.57,29.65,36500.0,20.7744,20.8303,20.6626,20.7185,36500.0
2008-10-20 11:35:00,29.65,29.7,29.41,29.44,33400.0,20.7185,20.7534,20.5508,20.5717,33400.0
2008-10-20 11:40:00,29.46,29.57,29.35,29.57,43200.0,20.5857,20.6626,20.5089,20.6626,43200.0
2008-10-20 11:45:00,29.59,29.8,29.59,29.7,39400.0,20.6766,20.8233,20.6766,20.7534,39400.0
2008-10-20 11:50:00,29.68,29.72,29.58,29.6,31000.0,20.7395,20.7674,20.6696,20.6836,31000.0
2008-10-20 11:55:00,29.6,29.76,29.6,29.62,29900.0,20.6836,20.7954,20.6836,20.6975,29900.0
2008-10-20 12:00:00,29.63,29.63,29.41,29.41,34200.0,20.7045,20.7045,20.5508,20.5508,34200.0
2008-10-20 12:05:00,29.4,29.58,29.38,29.39,27000.0,20.5438,20.6696,20.5298,20.5368,27000.0
2008-10-20 12:10:00,29.4,29.49,29.38,29.4,21900.0,20.5438,20.6067,20.5298,20.5438,21900.0
2008-10-20 12:15:00,29.4,29.62,29.38,29.47,30100.0,20.5438,20.6975,20.5298,20.5927,30100.0
2008-10-20 12:20:00,29.47,29.65,29.47,29.61,49700.0,20.5927,20.7185,20.5927,20.6905,49700.0
2008-10-20 12:25:00,29.61,29.69,29.47,29.49,24500.0,20.6905,20.7464,20.5927,20.6067,24500.0
2008-10-20 12:30:00,29.49,29.67,29.37,29.62,26100.0,20.6067,20.7325,20.5228,20.6975,26100.0
2008-10-20 12:35:00,29.62,29.66,29.5,29.5,38300.0,20.6975,20.7255,20.6137,20.6137,38300.0
2008-10-20 12:40:00,29.51,29.52,29.4,29.45,40800.0,20.6207,20.6276,20.5438,20.5787,40800.0
2008-10-20 12:45:00,29.45,29.51,29.41,29.46,30700.0,20.5787,20.6207,20.5508,20.5857,30700.0
2008-10-20 12:50:00,29.46,29.47,29.25,29.32,39400.0,20.5857,20.5927,20.439,20.4879,39400.0
2008-10-20 12:55:00,29.31,29.4,29.3,29.35,15200.0,20.4809,20.5438,20.4739,20.5089,15200.0
2008-10-20 13:00:00,29.34,29.35,29.18,29.2,21300.0,20.5019,20.5089,20.3901,20.404,21300.0
2008-10-20 13:05:00,29.19,29.24,29.1,29.19,22200.0,20.3971,20.432,20.3342,20.3971,22200.0
2008-10-20 13:10:00,29.2,29.22,29.17,29.19,12100.0,20.404,20.418,20.3831,20.3971,12100.0
2008-10-20 13:15:00,29.19,29.24,29.15,29.24,31400.0,20.3971,20.432,20.3691,20.432,31400.0
2008-10-20 13:20:00,29.25,29.6,29.18,29.29,22400.0,20.439,20.6836,20.3901,20.4669,22400.0
2008-10-20 13:25:00,29.29,29.6,29.25,29.26,34100.0,20.4669,20.6836,20.439,20.446,34100.0
2008-10-20 13:30:00,29.27,29.37,29.27,29.27,24100.0,20.453,20.5228,20.453,20.453,24100.0
2008-10-20 13:35:00,29.28,29.33,29.2,29.21,53100.0,20.4599,20.4949,20.404,20.411,53100.0
2008-10-20 13:40:00,29.2,29.35,29.16,29.3,33400.0,20.404,20.5089,20.3761,20.4739,33400.0
2008-10-20 13:45:00,29.28,29.32,29.22,29.29,21700.0,20.4599,20.4879,20.418,20.4669,21700.0
2008-10-20 13:50:00,29.28,29.28,29.17,29.22,25900.0,20.4599,20.4599,20.3831,20.418,25900.0
2008-10-20 13:55:00,29.22,29.23,29.1,29.11,23700.0,20.418,20.425,20.3342,20.3412,23700.0
2008-10-20 14:00:00,29.12,29.12,29.0,29.05,43000.0,20.3481,20.3481,20.2643,20.2992,43000.0
2008-10-20 14:05:00,29.07,29.25,29.03,29.23,63900.0,20.3132,20.439,20.2853,20.425,63900.0
2008-10-20 14:10:00,29.23,29.27,29.08,29.12,30500.0,20.425,20.453,20.3202,20.3481,30500.0
2008-10-20 14:15:00,29.11,29.12,28.94,28.99,27900.0,20.3412,20.3481,20.2224,20.2573,27900.0
2008-10-20 14:20:00,29.0,29.03,28.94,28.99,132400.0,20.2643,20.2853,20.2224,20.2573,132400.0
2008-10-20 14:25:00,29.0,29.06,28.95,29.04,51100.0,20.2643,20.3062,20.2294,20.2922,51100.0
2008-10-20 14:30:00,29.05,29.06,28.98,29.05,38800.0,20.2992,20.3062,20.2503,20.2992,38800.0
2008-10-20 14:35:00,29.07,29.13,29.01,29.1,30300.0,20.3132,20.3551,20.2713,20.3342,30300.0
2008-10-20 14:40:00,29.09,29.32,29.07,29.3,22800.0,20.3272,20.4879,20.3132,20.4739,22800.0
2008-10-20 14:45:00,29.3,29.36,29.18,29.18,29000.0,20.4739,20.5158,20.3901,20.3901,29000.0
2008-10-20 14:50:00,29.19,29.19,29.06,29.06,31600.0,20.3971,20.3971,20.3062,20.3062,31600.0
2008-10-20 14:55:00,29.07,29.21,29.05,29.21,26200.0,20.3132,20.411,20.2992,20.411,26200.0
2008-10-20 15:00:00,29.22,29.33,29.22,29.27,26000.0,20.418,20.4949,20.418,20.453,26000.0
2008-10-20 15:05:00,29.28,29.28,29.09,29.25,37000.0,20.4599,20.4599,20.3272,20.439,37000.0
2008-10-20 15:10:00,29.25,29.31,29.18,29.25,25200.0,20.439,20.4809,20.3901,20.439,25200.0
2008-10-20 15:15:00,29.26,29.34,29.21,29.34,22800.0,20.446,20.5019,20.411,20.5019,22800.0
2008-10-20 15:20:00,29.33,29.36,29.23,29.33,31100.0,20.4949,20.5158,20.425,20.4949,31100.0
2008-10-20 15:25:00,29.31,29.32,29.21,29.26,32400.0,20.4809,20.4879,20.411,20.446,32400.0
2008-10-20 15:30:00,29.26,29.39,29.14,29.36,48500.0,20.446,20.5368,20.3621,20.5158,48500.0
2008-10-20 15:35:00,29.37,29.57,29.37,29.45,52100.0,20.5228,20.6626,20.5228,20.5787,52100.0
2008-10-20 15:40:00,29.45,29.49,29.35,29.41,45300.0,20.5787,20.6067,20.5089,20.5508,45300.0
2008-10-20 15:45:00,29.4,29.47,29.36,29.45,42900.0,20.5438,20.5927,20.5158,20.5787,42900.0
2008-10-20 15:50:00,29.46,29.57,29.46,29.53,53400.0,20.5857,20.6626,20.5857,20.6346,53400.0
2008-10-20 15:55:00,29.53,29.65,29.53,29.59,101100.0,20.6346,20.7185,20.6346,20.6766,101100.0
2008-10-21 09:30:00,29.08,29.5,28.83,29.48,27900.0,20.3202,20.6137,20.1455,20.5997,27900.0
2008-10-21 09:35:00,29.49,29.64,29.17,29.64,38100.0,20.6067,20.7115,20.3831,20.7115,38100.0
2008-10-21 09:40:00,29.64,30.16,29.64,29.82,33800.0,20.7115,21.0749,20.7115,20.8373,33800.0
2008-10-21 09:45:00,29.83,29.86,29.64,29.73,33100.0,20.8443,20.8652,20.7115,20.7744,33100.0
2008-10-21 09:50:00,29.69,29.78,29.62,29.78,32600.0,20.7464,20.8093,20.6975,20.8093,32600.0
2008-10-21 09:55:00,29.74,29.86,29.69,29.86,43200.0,20.7814,20.8652,20.7464,20.8652,43200.0
2008-10-21 10:00:00,29.87,30.0,29.83,29.97,70500.0,20.8722,20.9631,20.8443,20.9421,70500.0
2008-10-21 10:05:00,29.98,30.0,29.9,29.95,32100.0,20.9491,20.9631,20.8932,20.9281,32100.0
2008-10-21 10:10:00,29.96,30.0,29.85,29.9,41700.0,20.9351,20.9631,20.8582,20.8932,41700.0
2008-10-21 10:15:00,29.88,30.2,29.88,30.18,34200.0,20.8792,21.1028,20.8792,21.0888,34200.0
2008-10-21 10:20:00,30.19,30.33,30.07,30.3,22400.0,21.0958,21.1937,21.012,21.1727,22400.0
2008-10-21 10:25:00,30.31,30.31,30.03,30.05,30700.0,21.1797,21.1797,20.984,20.998,30700.0
2008-10-21 10:30:00,30.03,30.07,30.0,30.05,44400.0,20.984,21.012,20.9631,20.998,44400.0
2008-10-21 10:35:00,30.05,30.12,30.04,30.1,24300.0,20.998,21.0469,20.991,21.0329,24300.0
2008-10-21 10:40:00,30.09,30.24,30.06,30.18,19500.0,21.0259,21.1308,21.005,21.0888,19500.0
2008-10-21 10:45:00,30.17,30.17,30.0,30.03,32300.0,21.0818,21.0818,20.9631,20.984,32300.0
2008-10-21 10:50:00,30.05,30.07,29.91,29.97,35900.0,20.998,21.012,20.9002,20.9421,35900.0
2008-10-21 10:55:00,29.96,29.96,29.73,29.73,27500.0,20.9351,20.9351,20.7744,20.7744,27500.0
2008-10-21 11:00:00,29.72,29.79,29.66,29.79,33400.0,20.7674,20.8163,20.7255,20.8163,33400.0
2008-10-21 11:05:00,29.79,29.79,29.61,29.64,15300.0,20.8163,20.8163,20.6905,20.7115,15300.0
2008-10-21 11:10:00,29.63,29.64,29.54,29.61,28700.0,20.7045,20.7115,20.6416,20.6905,28700.0
2008-10-21 11:15:00,29.63,29.82,29.6,29.76,32600.0,20.7045,20.8373,20.6836,20.7954,32600.0
2008-10-21 11:20:00,29.77,29.84,29.72,29.79,57700.0,20.8023,20.8513,20.7674,20.8163,57700.0
2008-10-21 11:25:00,29.82,29.84,29.65,29.68,27900.0,20.8373,20.8513,20.7185,20.7395,27900.0
2008-10-21 11:30:00,29.65,29.65,29.6,29.64,36400.0,20.7185,20.7185,20.6836,20.7115,36400.0
2008-10-21 11:35:00,29.63,29.65,29.56,29.62,36700.0,20.7045,20.7185,20.6556,20.6975,36700.0
2008-10-21 11:40:00,29.63,29.66,29.51,29.54,39700.0,20.7045,20.7255,20.6207,20.6416,39700.0
2008-10-21 11:45:00,29.53,29.53,29.26,29.26,28000.0,20.6346,20.6346,20.446,20.446,28000.0
2008-10-21 11:50:00,29.26,29.28,29.1,29.2,55200.0,20.446,20.4599,20.3342,20.404,55200.0
2008-10-21 11:55:00,29.18,29.21,28.97,29.03,53200.0,20.3901,20.411,20.2433,20.2853,53200.0
2008-10-21 12:00:00,29.01,29.26,28.98,29.25,33000.0,20.2713,20.446,20.2503,20.439,33000.0
2008-10-21 12:05:00,29.25,29.27,29.15,29.27,10400.0,20.439,20.453,20.3691,20.453,10400.0
2008-10-21 12:10:00,29.27,29.32,29.18,29.18,20300.0,20.453,20.4879,20.3901,20.3901,20300.0
2008-10-21 12:15:00,29.17,29.17,29.02,29.06,28600.0,20.3831,20.3831,20.2783,20.3062,28600.0
2008-10-21 12:20:00,29.06,29.19,28.99,29.18,23100.0,20.3062,20.3971,20.2573,20.3901,23100.0
2008-10-21 12:25:00,29.18,29.21,29.09,29.13,7900.0,20.3901,20.411,20.3272,20.3551,7900.0
2008-10-21 12:30:00,29.11,29.3,29.09,29.28,22000.0,20.3412,20.4739,20.3272,20.4599,22000.0
2008-10-21 12:35:00,29.27,29.36,29.22,29.36,11300.0,20.453,20.5158,20.418,20.5158,11300.0
2008-10-21 12:40:00,29.35,29.38,29.3,29.37,12100.0,20.5089,20.5298,20.4739,20.5228,12100.0
2008-10-21 12:45:00,29.35,29.37,29.13,29.17,38400.0,20.5089,20.5228,20.3551,20.3831,38400.0
2008-10-21 12:50:00,29.17,29.19,29.03,29.03,22200.0,20.3831,20.3971,20.2853,20.2853,22200.0
2008-10-21 12:55:00,29.04,29.05,28.93,28.95,56100.0,20.2922,20.2992,20.2154,20.2294,56100.0
2008-10-21 13:00:00,28.95,29.04,28.92,29.04,11900.0,20.2294,20.2922,20.2084,20.2922,11900.0
2008-10-21 13:05:00,29.02,29.24,29.01,29.19,20500.0,20.2783,20.432,20.2713,20.3971,20500.0
2008-10-21 13:10:00,29.18,29.23,29.16,29.21,38900.0,20.3901,20.425,20.3761,20.411,38900.0
2008-10-21 13:15:00,29.22,29.35,29.19,29.34,38300.0,20.418,20.5089,20.3971,20.5019,38300.0
2008-10-21 13:20:00,29.35,29.54,29.34,29.47,39500.0,20.5089,20.6416,20.5019,20.5927,39500.0
2008-10-21 13:25:00,29.47,29.48,29.43,29.44,16300.0,20.5927,20.5997,20.5648,20.5717,16300.0
2008-10-21 13:30:00,29.43,29.45,29.35,29.44,29100.0,20.5648,20.5787,20.5089,20.5717,29100.0
2008-10-21 13:35:00,29.43,29.61,29.43,29.58,9300.0,20.5648,20.6905,20.5648,20.6696,9300.0
2008-10-21 13:40:00,29.59,29.61,29.45,29.47,7700.0,20.6766,20.6905,20.5787,20.5927,7700.0
2008-10-21 13:45:00,29.47,29.48,29.42,29.46,4500.0,20.5927,20.5997,20.5578,20.5857,4500.0
2008-10-21 13:50:00,29.45,29.51,29.4,29.44,25100.0,20.5787,20.6207,20.5438,20.5717,25100.0
2008-10-21 13:55:00,29.47,29.48,29.37,29.43,14100.0,20.5927,20.5997,20.5228,20.5648,14100.0
2008-10-21 14:00:00,29.46,29.55,29.45,29.52,8700.0,20.5857,20.6486,20.5787,20.6276,8700.0
2008-10-21 14:05:00,29.54,29.57,29.44,29.44,29500.0,20.6416,20.6626,20.5717,20.5717,29500.0
2008-10-21 14:10:00,29.42,29.51,29.4,29.5,22400.0,20.5578,20.6207,20.5438,20.6137,22400.0
2008-10-21 14:15:00,29.5,29.79,29.47,29.74,25600.0,20.6137,20.8163,20.5927,20.7814,25600.0
2008-10-21 14:20:00,29.76,29.76,29.65,29.7,18400.0,20.7954,20.7954,20.7185,20.7534,18400.0
2008-10-21 14:25:00,29.68,29.75,29.66,29.73,24300.0,20.7395,20.7884,20.7255,20.7744,24300.0
2008-10-21 14:30:00,29.74,29.84,29.74,29.75,19600.0,20.7814,20.8513,20.7814,20.7884,19600.0
2008-10-21 14:35:00,29.74,29.82,29.72,29.8,19800.0,20.7814,20.8373,20.7674,20.8233,19800.0
2008-10-21 14:40:00,29.82,30.01,29.81,30.0,29900.0,20.8373,20.97,20.8303,20.9631,29900.0
2008-10-21 14:45:00,30.01,30.21,30.0,30.0,48900.0,20.97,21.1098,20.9631,20.9631,48900.0
2008-10-21 14:50:00,29.99,30.0,29.82,29.86,16000.0,20.9561,20.9631,20.8373,20.8652,16000.0
2008-10-21 14:55:00,29.9,29.9,29.72,29.8,14000.0,20.8932,20.8932,20.7674,20.8233,14000.0
2008-10-21 15:00:00,29.8,30.02,29.8,30.02,28000.0,20.8233,20.977,20.8233,20.977,28000.0
2008-10-21 15:05:00,30.04,30.04,29.79,29.81,15100.0,20.991,20.991,20.8163,20.8303,15100.0
2008-10-21 15:10:00,29.81,29.83,29.76,29.76,24300.0,20.8303,20.8443,20.7954,20.7954,24300.0
2008-10-21 15:15:00,29.77,29.77,29.49,29.49,25100.0,20.8023,20.8023,20.6067,20.6067,25100.0
2008-10-21 15:20:00,29.47,29.56,29.42,29.53,69000.0,20.5927,20.6556,20.5578,20.6346,69000.0
2008-10-21 15:25:00,29.52,29.62,29.44,29.51,32800.0,20.6276,20.6975,20.5717,20.6207,32800.0
2008-10-21 15:30:00,29.51,29.56,29.36,29.48,59200.0,20.6207,20.6556,20.5158,20.5997,59200.0
2008-10-21 15:35:00,29.5,29.64,29.44,29.58,47100.0,20.6137,20.7115,20.5717,20.6696,47100.0
2008-10-21 15:40:00,29.58,29.72,29.52,29.52,54600.0,20.6696,20.7674,20.6276,20.6276,54600.0
2008-10-21 15:45:00,29.53,29.6,29.41,29.46,128700.0,20.6346,20.6836,20.5508,20.5857,128700.0
2008-10-21 15:50:00,29.47,29.69,29.45,29.61,112800.0,20.5927,20.7464,20.5787,20.6905,112800.0
2008-10-21 15:55:00,29.61,29.63,29.41,29.5,85700.0,20.6905,20.7045,20.5508,20.6137,85700.0
2008-10-22 09:30:00,28.86,29.34,28.33,28.5,51100.0,20.1665,20.5019,19.7961,19.9149,51100.0
2008-10-22 09:35:00,28.5,28.59,28.29,28.53,82700.0,19.9149,19.9778,19.7682,19.9359,82700.0
2008-10-22 09:40:00,28.49,28.56,28.23,28.3,78400.0,19.9079,19.9568,19.7262,19.7752,78400.0
2008-10-22 09:45:00,28.3,28.41,28.08,28.08,109200.0,19.7752,19.852,19.6214,19.6214,109200.0
2008-10-22 09:50:00,28.11,28.11,27.7,27.7,98600.0,19.6424,19.6424,19.3559,19.3559,98600.0
2008-10-22 09:55:00,27.7,27.73,27.54,27.56,105600.0,19.3559,19.3769,19.2441,19.2581,105600.0
2008-10-22 10:00:00,27.59,27.7,27.14,27.15,92500.0,19.279,19.3559,18.9646,18.9716,92500.0
2008-10-22 10:05:00,27.13,27.41,27.13,27.33,141800.0,18.9576,19.1532,18.9576,19.0973,141800.0
2008-10-22 10:10:00,27.31,27.63,27.31,27.61,48900.0,19.0834,19.307,19.0834,19.293,48900.0
2008-10-22 10:15:00,27.63,27.79,27.51,27.7,72700.0,19.307,19.4188,19.2231,19.3559,72700.0
2008-10-22 10:20:00,27.68,27.68,27.44,27.47,46800.0,19.3419,19.3419,19.1742,19.1952,46800.0
2008-10-22 10:25:00,27.47,27.47,27.26,27.29,35300.0,19.1952,19.1952,19.0484,19.0694,35300.0
2008-10-22 10:30:00,27.27,27.39,27.23,27.33,33300.0,19.0554,19.1393,19.0275,19.0973,33300.0
2008-10-22 10:35:00,27.33,27.7,27.26,27.62,47900.0,19.0973,19.3559,19.0484,19.3,47900.0
2008-10-22 10:40:00,27.65,27.79,27.62,27.71,30000.0,19.321,19.4188,19.3,19.3629,30000.0
2008-10-22 10:45:00,27.7,27.88,27.58,27.8,25900.0,19.3559,19.4817,19.272,19.4258,25900.0
2008-10-22 10:50:00,27.8,27.81,27.54,27.7,96300.0,19.4258,19.4328,19.2441,19.3559,96300.0
2008-10-22 10:55:00,27.72,27.75,27.43,27.49,52500.0,19.3699,19.3908,19.1672,19.2091,52500.0
2008-10-22 11:00:00,27.5,27.55,27.26,27.29,32400.0,19.2161,19.2511,19.0484,19.0694,32400.0
2008-10-22 11:05:00,27.3,27.36,27.19,27.31,38500.0,19.0764,19.1183,18.9995,19.0834,38500.0
2008-10-22 11:10:00,27.31,27.5,27.31,27.43,26600.0,19.0834,19.2161,19.0834,19.1672,26600.0
2008-10-22 11:15:00,27.45,27.55,27.42,27.55,21700.0,19.1812,19.2511,19.1602,19.2511,21700.0
2008-10-22 11:20:00,27.52,27.53,27.32,27.45,31800.0,19.2301,19.2371,19.0904,19.1812,31800.0
2008-10-22 11:25:00,27.45,27.46,27.29,27.41,77600.0,19.1812,19.1882,19.0694,19.1532,77600.0
2008-10-22 11:30:00,27.42,27.55,27.4,27.46,77400.0,19.1602,19.2511,19.1463,19.1882,77400.0
2008-10-22 11:35:00,27.45,27.49,27.32,27.34,64800.0,19.1812,19.2091,19.0904,19.1043,64800.0
2008-10-22 11:40:00,27.34,27.65,27.32,27.55,26000.0,19.1043,19.321,19.0904,19.2511,26000.0
2008-10-22 11:45:00,27.54,27.62,27.48,27.52,18700.0,19.2441,19.3,19.2022,19.2301,18700.0
2008-10-22 11:50:00,27.51,27.52,27.4,27.4,25500.0,19.2231,19.2301,19.1463,19.1463,25500.0
2008-10-22 11:55:00,27.4,27.46,27.37,27.38,16800.0,19.1463,19.1882,19.1253,19.1323,16800.0
2008-10-22 12:00:00,27.39,27.4,27.28,27.31,15700.0,19.1393,19.1463,19.0624,19.0834,15700.0
2008-10-22 12:05:00,27.33,27.35,27.28,27.32,9000.0,19.0973,19.1113,19.0624,19.0904,9000.0
2008-10-22 12:10:00,27.32,27.33,27.25,27.26,18800.0,19.0904,19.0973,19.0414,19.0484,18800.0
2008-10-22 12:15:00,27.25,27.28,27.18,27.27,30100.0,19.0414,19.0624,18.9925,19.0554,30100.0
2008-10-22 12:20:00,27.32,27.41,27.28,27.38,12000.0,19.0904,19.1532,19.0624,19.1323,12000.0
2008-10-22 12:25:00,27.38,27.45,27.33,27.38,20800.0,19.1323,19.1812,19.0973,19.1323,20800.0
2008-10-22 12:30:00,27.38,27.41,27.25,27.27,13100.0,19.1323,19.1532,19.0414,19.0554,13100.0
2008-10-22 12:35:00,27.28,27.32,27.24,27.28,20600.0,19.0624,19.0904,19.0345,19.0624,20600.0
2008-10-22 12:40:00,27.29,27.3,27.24,27.25,11700.0,19.0694,19.0764,19.0345,19.0414,11700.0
2008-10-22 12:45:00,27.25,27.31,27.21,27.25,20000.0,19.0414,19.0834,19.0135,19.0414,20000.0
2008-10-22 12:50:00,27.22,27.34,27.21,27.3,14200.0,19.0205,19.1043,19.0135,19.0764,14200.0
2008-10-22 12:55:00,27.31,27.34,27.25,27.26,9700.0,19.0834,19.1043,19.0414,19.0484,9700.0
2008-10-22 13:00:00,27.26,27.26,26.99,27.05,63600.0,19.0484,19.0484,18.8598,18.9017,63600.0
2008-10-22 13:05:00,27.06,27.08,26.99,27.05,13400.0,18.9087,18.9227,18.8598,18.9017,13400.0
2008-10-22 13:10:00,27.02,27.07,26.99,27.02,28800.0,18.8807,18.9157,18.8598,18.8807,28800.0
2008-10-22 13:15:00,27.01,27.01,26.84,26.91,29700.0,18.8737,18.8737,18.7549,18.8039,29700.0
2008-10-22 13:20:00,26.9,26.93,26.79,26.79,15800.0,18.7969,18.8178,18.72,18.72,15800.0
2008-10-22 13:25:00,26.79,26.8,26.6,26.72,55400.0,18.72,18.727,18.5872,18.6711,55400.0
2008-10-22 13:30:00,26.74,26.83,26.64,26.76,70300.0,18.6851,18.748,18.6152,18.699,70300.0
2008-10-22 13:35:00,26.78,26.8,26.64,26.7,25400.0,18.713,18.727,18.6152,18.6571,25400.0
2008-10-22 13:40:00,26.7,26.73,26.6,26.72,98300.0,18.6571,18.6781,18.5872,18.6711,98300.0
2008-10-22 13:45:00,26.73,26.96,26.72,26.84,124200.0,18.6781,18.8388,18.6711,18.7549,124200.0
2008-10-22 13:50:00,26.81,26.93,26.76,26.77,107700.0,18.734,18.8178,18.699,18.706,107700.0
2008-10-22 13:55:00,26.78,26.85,26.7,26.82,122900.0,18.713,18.7619,18.6571,18.741,122900.0
2008-10-22 14:00:00,26.81,26.91,26.76,26.89,77300.0,18.734,18.8039,18.699,18.7899,77300.0
2008-10-22 14:05:00,26.89,26.96,26.81,26.88,54200.0,18.7899,18.8388,18.734,18.7829,54200.0
2008-10-22 14:10:00,26.86,26.93,26.82,26.84,45200.0,18.7689,18.8178,18.741,18.7549,45200.0
2008-10-22 14:15:00,26.85,26.9,26.75,26.85,32100.0,18.7619,18.7969,18.6921,18.7619,32100.0
2008-10-22 14:20:00,26.85,26.97,26.85,26.93,25300.0,18.7619,18.8458,18.7619,18.8178,25300.0
2008-10-22 14:25:00,26.94,27.09,26.91,27.04,34000.0,18.8248,18.9296,18.8039,18.8947,34000.0
2008-10-22 14:30:00,27.04,27.04,26.98,27.02,42900.0,18.8947,18.8947,18.8528,18.8807,42900.0
2008-10-22 14:35:00,27.01,27.06,26.97,27.02,61500.0,18.8737,18.9087,18.8458,18.8807,61500.0
2008-10-22 14:40:00,27.0,27.03,26.97,27.0,83100.0,18.8668,18.8877,18.8458,18.8668,83100.0
2008-10-22 14:45:00,27.0,27.05,26.99,27.03,59900.0,18.8668,18.9017,18.8598,18.8877,59900.0
2008-10-22 14:50:00,27.0,27.04,26.92,27.01,66200.0,18.8668,18.8947,18.8109,18.8737,66200.0
2008-10-22 14:55:00,27.0,27.17,26.97,27.16,44500.0,18.8668,18.9855,18.8458,18.9786,44500.0
2008-10-22 15:00:00,27.16,27.26,27.1,27.1,22300.0,18.9786,19.0484,18.9366,18.9366,22300.0
2008-10-22 15:05:00,27.09,27.09,26.96,27.09,26600.0,18.9296,18.9296,18.8388,18.9296,26600.0
2008-10-22 15:10:00,27.1,27.11,26.9,26.93,33200.0,18.9366,18.9436,18.7969,18.8178,33200.0
2008-10-22 15:15:00,26.94,26.98,26.88,26.91,51000.0,18.8248,18.8528,18.7829,18.8039,51000.0
2008-10-22 15:20:00,26.91,27.03,26.87,26.94,92800.0,18.8039,18.8877,18.7759,18.8248,92800.0
2008-10-22 15:25:00,26.95,27.06,26.87,26.9,92200.0,18.8318,18.9087,18.7759,18.7969,92200.0
2008-10-22 15:30:00,26.9,26.99,26.87,26.99,175100.0,18.7969,18.8598,18.7759,18.8598,175100.0
2008-10-22 15:35:00,26.99,27.01,26.73,26.73,194800.0,18.8598,18.8737,18.6781,18.6781,194800.0
2008-10-22 15:40:00,26.73,26.94,26.55,26.82,175600.0,18.6781,18.8248,18.5523,18.741,175600.0
2008-10-22 15:45:00,26.82,27.24,26.78,27.14,149200.0,18.741,19.0345,18.713,18.9646,149200.0
2008-10-22 15:50:00,27.14,27.63,27.08,27.52,183600.0,18.9646,19.307,18.9227,19.2301,183600.0
2008-10-22 15:55:00,27.53,27.62,27.41,27.59,191400.0,19.2371,19.3,19.1532,19.279,191400.0
2008-10-23 09:30:00,27.74,27.91,27.13,27.13,57600.0,19.3838,19.5026,18.9576,18.9576,57600.0
2008-10-23 09:35:00,27.12,27.21,26.97,27.21,83800.0,18.9506,19.0135,18.8458,19.0135,83800.0
2008-10-23 09:40:00,27.25,27.28,26.87,26.91,56800.0,19.0414,19.0624,18.7759,18.8039,56800.0
2008-10-23 09:45:00,26.89,26.98,26.74,26.84,80800.0,18.7899,18.8528,18.6851,18.7549,80800.0
2008-10-23 09:50:00,26.84,26.85,26.64,26.68,59500.0,18.7549,18.7619,18.6152,18.6431,59500.0
2008-10-23 09:55:00,26.68,27.02,26.67,26.99,110600.0,18.6431,18.8807,18.6362,18.8598,110600.0
2008-10-23 10:00:00,26.99,27.13,26.71,26.74,59900.0,18.8598,18.9576,18.6641,18.6851,59900.0
2008-10-23 10:05:00,26.74,27.01,26.71,26.75,64900.0,18.6851,18.8737,18.6641,18.6921,64900.0
2008-10-23 10:10:00,26.77,26.97,26.72,26.9,49500.0,18.706,18.8458,18.6711,18.7969,49500.0
2008-10-23 10:15:00,26.88,26.89,26.71,26.83,37400.0,18.7829,18.7899,18.6641,18.748,37400.0
2008-10-23 10:20:00,26.85,26.94,26.77,26.77,69200.0,18.7619,18.8248,18.706,18.706,69200.0
2008-10-23 10:25:00,26.77,26.79,26.54,26.64,71500.0,18.706,18.72,18.5453,18.6152,71500.0
2008-10-23 10:30:00,26.61,26.7,26.53,26.67,46700.0,18.5942,18.6571,18.5383,18.6362,46700.0
2008-10-23 10:35:00,26.67,26.73,26.5,26.66,64800.0,18.6362,18.6781,18.5174,18.6292,64800.0
2008-10-23 10:40:00,26.68,27.33,26.66,27.33,39700.0,18.6431,19.0973,18.6292,19.0973,39700.0
2008-10-23 10:45:00,27.31,27.41,27.04,27.15,67200.0,19.0834,19.1532,18.8947,18.9716,67200.0
2008-10-23 10:50:00,27.16,27.3,27.15,27.3,40400.0,18.9786,19.0764,18.9716,19.0764,40400.0
2008-10-23 10:55:00,27.3,27.56,27.24,27.51,60700.0,19.0764,19.2581,19.0345,19.2231,60700.0
2008-10-23 11:00:00,27.51,27.73,27.4,27.41,34800.0,19.2231,19.3769,19.1463,19.1532,34800.0
2008-10-23 11:05:00,27.38,27.41,27.08,27.08,65500.0,19.1323,19.1532,18.9227,18.9227,65500.0
2008-10-23 11:10:00,27.07,27.15,27.01,27.01,39200.0,18.9157,18.9716,18.8737,18.8737,39200.0
2008-10-23 11:15:00,27.01,27.06,26.85,26.88,35000.0,18.8737,18.9087,18.7619,18.7829,35000.0
2008-10-23 11:20:00,26.9,27.04,26.82,27.03,37400.0,18.7969,18.8947,18.741,18.8877,37400.0
2008-10-23 11:25:00,27.03,27.05,26.83,26.91,22200.0,18.8877,18.9017,18.748,18.8039,22200.0
2008-10-23 11:30:00,26.9,26.97,26.71,26.72,22400.0,18.7969,18.8458,18.6641,18.6711,22400.0
2008-10-23 11:35:00,26.73,26.95,26.72,26.92,19800.0,18.6781,18.8318,18.6711,18.8109,19800.0
2008-10-23 11:40:00,26.91,26.91,26.58,26.59,34100.0,18.8039,18.8039,18.5733,18.5803,34100.0
2008-10-23 11:45:00,26.58,26.72,26.54,26.66,23800.0,18.5733,18.6711,18.5453,18.6292,23800.0
2008-10-23 11:50:00,26.65,26.77,26.63,26.68,19100.0,18.6222,18.706,18.6082,18.6431,19100.0
2008-10-23 11:55:00,26.68,26.68,26.61,26.67,13900.0,18.6431,18.6431,18.5942,18.6362,13900.0
2008-10-23 12:00:00,26.67,26.67,26.41,26.44,37200.0,18.6362,18.6362,18.4545,18.4754,37200.0
2008-10-23 12:05:00,26.45,26.49,26.35,26.36,82500.0,18.4824,18.5104,18.4126,18.4195,82500.0
2008-10-23 12:10:00,26.36,26.37,26.27,26.34,28600.0,18.4195,18.4265,18.3567,18.4056,28600.0
2008-10-23 12:15:00,26.34,26.38,26.11,26.17,53500.0,18.4056,18.4335,18.2448,18.2868,53500.0
2008-10-23 12:20:00,26.16,26.34,26.1,26.23,58000.0,18.2798,18.4056,18.2379,18.3287,58000.0
2008-10-23 12:25:00,26.26,26.28,25.92,25.98,62800.0,18.3497,18.3636,18.1121,18.154,62800.0
2008-10-23 12:30:00,26.0,26.1,25.92,26.05,28300.0,18.168,18.2379,18.1121,18.2029,28300.0
2008-10-23 12:35:00,26.06,26.17,25.84,25.87,31500.0,18.2099,18.2868,18.0562,18.0771,31500.0
2008-10-23 12:40:00,25.86,26.01,25.69,26.0,49600.0,18.0702,18.175,17.9514,18.168,49600.0
2008-10-23 12:45:00,25.97,26.16,25.97,26.05,30400.0,18.147,18.2798,18.147,18.2029,30400.0
2008-10-23 12:50:00,26.06,26.21,25.98,26.06,30800.0,18.2099,18.3147,18.154,18.2099,30800.0
2008-10-23 12:55:00,26.06,26.06,25.8,25.91,69800.0,18.2099,18.2099,18.0282,18.1051,69800.0
2008-10-23 13:00:00,25.9,26.02,25.74,25.84,40300.0,18.0981,18.182,17.9863,18.0562,40300.0
2008-10-23 13:05:00,25.86,26.0,25.75,25.93,33400.0,18.0702,18.168,17.9933,18.1191,33400.0
2008-10-23 13:10:00,25.93,26.07,25.88,26.03,37600.0,18.1191,18.2169,18.0841,18.1889,37600.0
2008-10-23 13:15:00,26.04,26.31,26.04,26.22,37800.0,18.1959,18.3846,18.1959,18.3217,37800.0
2008-10-23 13:20:00,26.19,26.22,26.08,26.08,29300.0,18.3007,18.3217,18.2239,18.2239,29300.0
2008-10-23 13:25:00,26.08,26.14,25.91,25.92,34500.0,18.2239,18.2658,18.1051,18.1121,34500.0
2008-10-23 13:30:00,25.91,25.99,25.72,25.74,24600.0,18.1051,18.161,17.9723,17.9863,24600.0
2008-10-23 13:35:00,25.7,26.03,25.62,25.86,81900.0,17.9584,18.1889,17.9025,18.0702,81900.0
2008-10-23 13:40:00,25.88,26.07,25.79,25.95,79500.0,18.0841,18.2169,18.0212,18.133,79500.0
2008-10-23 13:45:00,25.94,25.97,25.81,25.82,21000.0,18.1261,18.147,18.0352,18.0422,21000.0
2008-10-23 13:50:00,25.82,25.87,25.72,25.81,26100.0,18.0422,18.0771,17.9723,18.0352,26100.0
2008-10-23 13:55:00,25.82,25.93,25.77,25.78,14100.0,18.0422,18.1191,18.0073,18.0143,14100.0
2008-10-23 14:00:00,25.78,25.78,25.42,25.45,30900.0,18.0143,18.0143,17.7627,17.7837,30900.0
2008-10-23 14:05:00,25.46,25.62,25.45,25.49,13900.0,17.7906,17.9025,17.7837,17.8116,13900.0
2008-10-23 14:10:00,25.49,25.57,25.44,25.5,43700.0,17.8116,17.8675,17.7767,17.8186,43700.0
2008-10-23 14:15:00,25.51,25.56,25.19,25.22,30900.0,17.8256,17.8605,17.602,17.6229,30900.0
2008-10-23 14:20:00,25.21,25.29,25.1,25.28,29600.0,17.616,17.6719,17.5391,17.6649,29600.0
2008-10-23 14:25:00,25.28,25.48,25.28,25.48,33400.0,17.6649,17.8046,17.6649,17.8046,33400.0
2008-10-23 14:30:00,25.46,25.76,25.38,25.6,40300.0,17.7906,18.0003,17.7347,17.8885,40300.0
2008-10-23 14:35:00,25.59,25.82,25.51,25.82,32800.0,17.8815,18.0422,17.8256,18.0422,32800.0
2008-10-23 14:40:00,25.82,25.82,25.5,25.63,42200.0,18.0422,18.0422,17.8186,17.9094,42200.0
2008-10-23 14:45:00,25.64,25.77,25.36,25.37,30700.0,17.9164,18.0073,17.7208,17.7278,30700.0
2008-10-23 14:50:00,25.38,25.46,25.27,25.35,33500.0,17.7347,17.7906,17.6579,17.7138,33500.0
2008-10-23 14:55:00,25.37,25.43,25.24,25.43,71100.0,17.7278,17.7697,17.6369,17.7697,71100.0
2008-10-23 15:00:00,25.45,25.69,25.25,25.54,38300.0,17.7837,17.9514,17.6439,17.8465,38300.0
2008-10-23 15:05:00,25.55,26.08,25.5,26.01,79400.0,17.8535,18.2239,17.8186,18.175,79400.0
2008-10-23 15:10:00,26.03,26.15,25.92,25.97,95100.0,18.1889,18.2728,18.1121,18.147,95100.0
2008-10-23 15:15:00,25.95,25.99,25.61,25.66,80000.0,18.133,18.161,17.8955,17.9304,80000.0
2008-10-23 15:20:00,25.66,26.16,25.57,26.01,81200.0,17.9304,18.2798,17.8675,18.175,81200.0
2008-10-23 15:25:00,26.03,26.06,25.73,25.84,82600.0,18.1889,18.2099,17.9793,18.0562,82600.0
2008-10-23 15:30:00,25.83,25.87,25.35,25.5,98700.0,18.0492,18.0771,17.7138,17.8186,98700.0
2008-10-23 15:35:00,25.51,25.78,25.49,25.49,60100.0,17.8256,18.0143,17.8116,17.8116,60100.0
2008-10-23 15:40:00,25.46,25.87,25.43,25.86,104100.0,17.7906,18.0771,17.7697,18.0702,104100.0
2008-10-23 15:45:00,25.87,26.25,25.83,26.05,130200.0,18.0771,18.3427,18.0492,18.2029,130200.0
2008-10-23 15:50:00,26.19,26.23,25.88,25.92,78000.0,18.3007,18.3287,18.0841,18.1121,78000.0
2008-10-23 15:55:00,25.92,26.16,25.89,26.16,94800.0,18.1121,18.2798,18.0911,18.2798,94800.0
2008-10-24 09:30:00,24.39,25.45,24.25,24.33,120200.0,17.043,17.7837,16.9451,17.001,120200.0
2008-10-24 09:35:00,24.28,25.01,24.0,24.54,154300.0,16.9661,17.4762,16.7704,17.1478,154300.0
2008-10-24 09:40:00,24.6,24.74,24.06,24.51,89500.0,17.1897,17.2875,16.8124,17.1268,89500.0
2008-10-24 09:45:00,24.53,25.0,24.43,25.0,56700.0,17.1408,17.4692,17.0709,17.4692,56700.0
2008-10-24 09:50:00,25.0,25.18,24.75,25.11,72000.0,17.4692,17.595,17.2945,17.5461,72000.0
2008-10-24 09:55:00,25.0,25.23,24.9,25.02,66500.0,17.4692,17.6299,17.3993,17.4832,66500.0
2008-10-24 10:00:00,25.04,25.55,24.95,25.21,68100.0,17.4972,17.8535,17.4343,17.616,68100.0
2008-10-24 10:05:00,25.18,25.24,24.83,25.03,71600.0,17.595,17.6369,17.3504,17.4902,71600.0
2008-10-24 10:10:00,25.01,25.05,24.61,24.88,70100.0,17.4762,17.5042,17.1967,17.3854,70100.0
2008-10-24 10:15:00,24.85,25.22,24.74,25.08,58900.0,17.3644,17.6229,17.2875,17.5251,58900.0
2008-10-24 10:20:00,25.1,25.19,24.74,24.81,26800.0,17.5391,17.602,17.2875,17.3364,26800.0
2008-10-24 10:25:00,24.77,24.83,24.6,24.77,60900.0,17.3085,17.3504,17.1897,17.3085,60900.0
2008-10-24 10:30:00,24.75,24.9,24.66,24.8,37600.0,17.2945,17.3993,17.2316,17.3295,37600.0
2008-10-24 10:35:00,24.8,25.02,24.61,24.62,49700.0,17.3295,17.4832,17.1967,17.2037,49700.0
2008-10-24 10:40:00,24.64,24.68,24.41,24.6,125600.0,17.2177,17.2456,17.0569,17.1897,125600.0
2008-10-24 10:45:00,24.6,24.85,24.57,24.83,40300.0,17.1897,17.3644,17.1687,17.3504,40300.0
2008-10-24 10:50:00,24.82,25.03,24.81,25.0,30900.0,17.3434,17.4902,17.3364,17.4692,30900.0
2008-10-24 10:55:00,24.99,25.0,24.83,24.83,61800.0,17.4622,17.4692,17.3504,17.3504,61800.0
2008-10-24 11:00:00,24.84,25.01,24.81,24.87,50900.0,17.3574,17.4762,17.3364,17.3784,50900.0
2008-10-24 11:05:00,24.88,25.02,24.77,24.83,56800.0,17.3854,17.4832,17.3085,17.3504,56800.0
2008-10-24 11:10:00,24.81,24.83,24.7,24.74,20200.0,17.3364,17.3504,17.2596,17.2875,20200.0
2008-10-24 11:15:00,24.75,24.79,24.62,24.64,55600.0,17.2945,17.3225,17.2037,17.2177,55600.0
2008-10-24 11:20:00,24.65,25.15,24.62,25.05,78300.0,17.2246,17.574,17.2037,17.5042,78300.0
2008-10-24 11:25:00,25.08,25.17,25.01,25.1,35900.0,17.5251,17.588,17.4762,17.5391,35900.0
2008-10-24 11:30:00,25.12,25.13,24.97,25.0,29800.0,17.5531,17.5601,17.4483,17.4692,29800.0
2008-10-24 11:35:00,24.99,25.43,24.92,25.39,41100.0,17.4622,17.7697,17.4133,17.7417,41100.0
2008-10-24 11:40:00,25.42,25.46,25.28,25.38,52000.0,17.7627,17.7906,17.6649,17.7347,52000.0
2008-10-24 11:45:00,25.39,25.42,25.23,25.33,33000.0,17.7417,17.7627,17.6299,17.6998,33000.0
2008-10-24 11:50:00,25.3,25.3,24.96,25.05,50900.0,17.6788,17.6788,17.4413,17.5042,50900.0
2008-10-24 11:55:00,25.07,25.23,25.07,25.1,23600.0,17.5181,17.6299,17.5181,17.5391,23600.0
2008-10-24 12:00:00,25.1,25.22,24.81,25.22,63300.0,17.5391,17.6229,17.3364,17.6229,63300.0
2008-10-24 12:05:00,25.22,25.29,25.17,25.23,19500.0,17.6229,17.6719,17.588,17.6299,19500.0
2008-10-24 12:10:00,25.23,25.3,25.14,25.24,23400.0,17.6299,17.6788,17.567,17.6369,23400.0
2008-10-24 12:15:00,25.23,25.24,25.08,25.13,18400.0,17.6299,17.6369,17.5251,17.5601,18400.0
2008-10-24 12:20:00,25.15,25.19,24.94,24.95,25200.0,17.574,17.602,17.4273,17.4343,25200.0
2008-10-24 12:25:00,24.93,24.96,24.85,24.85,33200.0,17.4203,17.4413,17.3644,17.3644,33200.0
2008-10-24 12:30:00,24.87,24.87,24.57,24.59,44200.0,17.3784,17.3784,17.1687,17.1827,44200.0
2008-10-24 12:35:00,24.6,24.8,24.58,24.73,46100.0,17.1897,17.3295,17.1757,17.2805,46100.0
2008-10-24 12:40:00,24.7,24.7,24.54,24.56,29000.0,17.2596,17.2596,17.1478,17.1618,29000.0
2008-10-24 12:45:00,24.56,24.63,24.5,24.57,14800.0,17.1618,17.2107,17.1198,17.1687,14800.0
2008-10-24 12:50:00,24.59,24.76,24.57,24.75,13600.0,17.1827,17.3015,17.1687,17.2945,13600.0
2008-10-24 12:55:00,24.75,24.94,24.75,24.87,26100.0,17.2945,17.4273,17.2945,17.3784,26100.0
2008-10-24 13:00:00,24.86,24.95,24.85,24.9,11800.0,17.3714,17.4343,17.3644,17.3993,11800.0
2008-10-24 13:05:00,24.91,24.98,24.86,24.94,10100.0,17.4063,17.4552,17.3714,17.4273,10100.0
2008-10-24 13:10:00,24.92,25.03,24.9,24.97,8600.0,17.4133,17.4902,17.3993,17.4483,8600.0
2008-10-24 13:15:00,24.99,25.22,24.89,25.12,18000.0,17.4622,17.6229,17.3924,17.5531,18000.0
2008-10-24 13:20:00,25.12,25.19,25.09,25.11,10800.0,17.5531,17.602,17.5321,17.5461,10800.0
2008-10-24 13:25:00,25.11,25.12,24.9,24.98,16500.0,17.5461,17.5531,17.3993,17.4552,16500.0
2008-10-24 13:30:00,24.94,24.96,24.78,24.83,22000.0,17.4273,17.4413,17.3155,17.3504,22000.0
2008-10-24 13:35:00,24.82,24.92,24.63,24.64,43400.0,17.3434,17.4133,17.2107,17.2177,43400.0
2008-10-24 13:40:00,24.64,24.77,24.62,24.7,13700.0,17.2177,17.3085,17.2037,17.2596,13700.0
2008-10-24 13:45:00,24.72,24.72,24.47,24.47,16400.0,17.2736,17.2736,17.0989,17.0989,16400.0
2008-10-24 13:50:00,24.51,24.68,24.51,24.67,16700.0,17.1268,17.2456,17.1268,17.2386,16700.0
2008-10-24 13:55:00,24.65,24.78,24.49,24.52,22700.0,17.2246,17.3155,17.1128,17.1338,22700.0
2008-10-24 14:00:00,24.54,24.55,24.39,24.42,29100.0,17.1478,17.1548,17.043,17.0639,29100.0
2008-10-24 14:05:00,24.4,24.53,24.32,24.46,27800.0,17.05,17.1408,16.9941,17.0919,27800.0
2008-10-24 14:10:00,24.47,24.7,24.47,24.57,22100.0,17.0989,17.2596,17.0989,17.1687,22100.0
2008-10-24 14:15:00,24.58,24.75,24.54,24.75,13700.0,17.1757,17.2945,17.1478,17.2945,13700.0
2008-10-24 14:20:00,24.73,24.73,24.57,24.7,27500.0,17.2805,17.2805,17.1687,17.2596,27500.0
2008-10-24 14:25:00,24.7,24.77,24.55,24.7,30800.0,17.2596,17.3085,17.1548,17.2596,30800.0
2008-10-24 14:30:00,24.71,25.08,24.7,24.98,34500.0,17.2666,17.5251,17.2596,17.4552,34500.0
2008-10-24 14:35:00,24.98,25.03,24.86,24.97,29000.0,17.4552,17.4902,17.3714,17.4483,29000.0
2008-10-24 14:40:00,24.96,25.2,24.88,24.94,42500.0,17.4413,17.609,17.3854,17.4273,42500.0
2008-10-24 14:45:00,24.95,24.96,24.71,24.76,35800.0,17.4343,17.4413,17.2666,17.3015,35800.0
2008-10-24 14:50:00,24.76,24.93,24.7,24.86,16300.0,17.3015,17.4203,17.2596,17.3714,16300.0
2008-10-24 14:55:00,24.88,25.24,24.83,25.22,24000.0,17.3854,17.6369,17.3504,17.6229,24000.0
2008-10-24 15:00:00,25.2,25.48,25.16,25.28,53400.0,17.609,17.8046,17.581,17.6649,53400.0
2008-10-24 15:05:00,25.3,25.31,25.06,25.24,22600.0,17.6788,17.6858,17.5111,17.6369,22600.0
2008-10-24 15:10:00,25.21,25.36,25.03,25.06,20800.0,17.616,17.7208,17.4902,17.5111,20800.0
2008-10-24 15:15:00,25.05,25.23,24.67,24.76,83700.0,17.5042,17.6299,17.2386,17.3015,83700.0
2008-10-24 15:20:00,24.77,25.19,24.71,25.16,43300.0,17.3085,17.602,17.2666,17.581,43300.0
2008-10-24 15:25:00,25.16,25.22,25.0,25.16,36900.0,17.581,17.6229,17.4692,17.581,36900.0
2008-10-24 15:30:00,25.12,25.12,24.83,24.97,36100.0,17.5531,17.5531,17.3504,17.4483,36100.0
2008-10-24 15:35:00,24.95,25.01,24.73,24.81,32000.0,17.4343,17.4762,17.2805,17.3364,32000.0
2008-10-24 15:40:00,24.82,25.09,24.82,24.99,67500.0,17.3434,17.5321,17.3434,17.4622,67500.0
2008-10-24 15:45:00,24.96,25.25,24.89,25.19,49100.0,17.4413,17.6439,17.3924,17.602,49100.0
2008-10-24 15:50:00,25.13,25.32,25.05,25.23,47900.0,17.5601,17.6928,17.5042,17.6299,47900.0
2008-10-24 15:55:00,25.23,25.28,24.97,24.99,168400.0,17.6299,17.6649,17.4483,17.4622,168400.0
2008-10-27 09:30:00,24.59,25.09,24.59,24.86,30300.0,17.1827,17.5321,17.1827,17.3714,30300.0
2008-10-27 09:35:00,24.86,25.42,24.66,25.37,21600.0,17.3714,17.7627,17.2316,17.7278,21600.0
2008-10-27 09:40:00,25.42,25.8,25.3,25.8,25300.0,17.7627,18.0282,17.6788,18.0282,25300.0
2008-10-27 09:45:00,25.78,25.81,25.24,25.34,35300.0,18.0143,18.0352,17.6369,17.7068,35300.0
2008-10-27 09:50:00,25.39,25.99,25.39,25.99,37300.0,17.7417,18.161,17.7417,18.161,37300.0
2008-10-27 09:55:00,25.96,26.25,25.92,26.09,41100.0,18.14,18.3427,18.1121,18.2309,41100.0
2008-10-27 10:00:00,26.08,26.33,25.99,26.19,80800.0,18.2239,18.3986,18.161,18.3007,80800.0
2008-10-27 10:05:00,26.17,26.25,25.72,25.8,68700.0,18.2868,18.3427,17.9723,18.0282,68700.0
2008-10-27 10:10:00,25.79,25.88,25.61,25.62,46200.0,18.0212,18.0841,17.8955,17.9025,46200.0
2008-10-27 10:15:00,25.61,25.79,25.53,25.66,50200.0,17.8955,18.0212,17.8396,17.9304,50200.0
2008-10-27 10:20:00,25.67,25.72,25.53,25.64,44300.0,17.9374,17.9723,17.8396,17.9164,44300.0
2008-10-27 10:25:00,25.64,25.82,25.6,25.71,63000.0,17.9164,18.0422,17.8885,17.9653,63000.0
2008-10-27 10:30:00,25.73,25.77,25.58,25.62,35200.0,17.9793,18.0073,17.8745,17.9025,35200.0
2008-10-27 10:35:00,25.62,25.66,25.51,25.62,24800.0,17.9025,17.9304,17.8256,17.9025,24800.0
2008-10-27 10:40:00,25.62,25.65,25.38,25.51,25300.0,17.9025,17.9234,17.7347,17.8256,25300.0
2008-10-27 10:45:00,25.53,25.81,25.5,25.79,27700.0,17.8396,18.0352,17.8186,18.0212,27700.0
2008-10-27 10:50:00,25.8,25.99,25.75,25.79,51200.0,18.0282,18.161,17.9933,18.0212,51200.0
2008-10-27 10:55:00,25.81,26.15,25.8,26.07,28500.0,18.0352,18.2728,18.0282,18.2169,28500.0
2008-10-27 11:00:00,26.05,26.16,25.91,25.93,31700.0,18.2029,18.2798,18.1051,18.1191,31700.0
2008-10-27 11:05:00,25.93,26.25,25.84,26.22,35900.0,18.1191,18.3427,18.0562,18.3217,35900.0
2008-10-27 11:10:00,26.2,26.37,26.11,26.37,37200.0,18.3077,18.4265,18.2448,18.4265,37200.0
2008-10-27 11:15:00,26.39,26.43,25.96,25.97,36300.0,18.4405,18.4685,18.14,18.147,36300.0
2008-10-27 11:20:00,25.99,26.26,25.99,26.14,40200.0,18.161,18.3497,18.161,18.2658,40200.0
2008-10-27 11:25:00,26.11,26.18,26.08,26.16,31800.0,18.2448,18.2938,18.2239,18.2798,31800.0
2008-10-27 11:30:00,26.19,26.23,25.96,26.04,20300.0,18.3007,18.3287,18.14,18.1959,20300.0
2008-10-27 11:35:00,26.01,26.16,25.97,26.01,14200.0,18.175,18.2798,18.147,18.175,14200.0
2008-10-27 11:40:00,25.98,26.22,25.95,26.14,31200.0,18.154,18.3217,18.133,18.2658,31200.0
2008-10-27 11:45:00,26.13,26.34,26.13,26.15,33700.0,18.2588,18.4056,18.2588,18.2728,33700.0
2008-10-27 11:50:00,26.13,26.28,26.05,26.26,39300.0,18.2588,18.3636,18.2029,18.3497,39300.0
2008-10-27 11:55:00,26.25,26.26,26.03,26.2,20600.0,18.3427,18.3497,18.1889,18.3077,20600.0
2008-10-27 12:00:00,26.2,26.39,26.18,26.22,19000.0,18.3077,18.4405,18.2938,18.3217,19000.0
2008-10-27 12:05:00,26.25,26.46,26.13,26.44,29300.0,18.3427,18.4894,18.2588,18.4754,29300.0
2008-10-27 12:10:00,26.46,26.51,26.25,26.35,37900.0,18.4894,18.5244,18.3427,18.4126,37900.0
2008-10-27 12:15:00,26.32,26.36,26.06,26.08,23200.0,18.3916,18.4195,18.2099,18.2239,23200.0
2008-10-27 12:20:00,26.08,26.15,26.0,26.04,19400.0,18.2239,18.2728,18.168,18.1959,19400.0
2008-10-27 12:25:00,26.04,26.22,25.93,25.95,19800.0,18.1959,18.3217,18.1191,18.133,19800.0
2008-10-27 12:30:00,25.92,26.08,25.91,26.04,19400.0,18.1121,18.2239,18.1051,18.1959,19400.0
2008-10-27 12:35:00,26.06,26.18,26.0,26.1,10800.0,18.2099,18.2938,18.168,18.2379,10800.0
2008-10-27 12:40:00,26.12,26.29,26.01,26.08,18000.0,18.2518,18.3706,18.175,18.2239,18000.0
2008-10-27 12:45:00,26.06,26.17,25.93,26.04,26800.0,18.2099,18.2868,18.1191,18.1959,26800.0
2008-10-27 12:50:00,26.05,26.26,26.02,26.19,37400.0,18.2029,18.3497,18.182,18.3007,37400.0
2008-10-27 12:55:00,26.18,26.25,26.1,26.24,22500.0,18.2938,18.3427,18.2379,18.3357,22500.0
2008-10-27 13:00:00,26.27,26.28,26.03,26.07,34000.0,18.3567,18.3636,18.1889,18.2169,34000.0
2008-10-27 13:05:00,26.11,26.12,25.96,26.01,19900.0,18.2448,18.2518,18.14,18.175,19900.0
2008-10-27 13:10:00,26.0,26.03,25.91,26.0,24100.0,18.168,18.1889,18.1051,18.168,24100.0
2008-10-27 13:15:00,25.98,26.05,25.94,26.0,11500.0,18.154,18.2029,18.1261,18.168,11500.0
2008-10-27 13:20:00,26.03,26.09,25.93,26.05,17100.0,18.1889,18.2309,18.1191,18.2029,17100.0
2008-10-27 13:25:00,26.06,26.07,25.98,26.05,17000.0,18.2099,18.2169,18.154,18.2029,17000.0
2008-10-27 13:30:00,26.13,26.14,26.04,26.09,14100.0,18.2588,18.2658,18.1959,18.2309,14100.0
2008-10-27 13:35:00,26.09,26.09,25.96,25.97,21300.0,18.2309,18.2309,18.14,18.147,21300.0
2008-10-27 13:40:00,25.99,26.21,25.99,26.11,15000.0,18.161,18.3147,18.161,18.2448,15000.0
2008-10-27 13:45:00,26.11,26.18,26.02,26.14,23000.0,18.2448,18.2938,18.182,18.2658,23000.0
2008-10-27 13:50:00,26.14,26.17,25.91,25.91,20500.0,18.2658,18.2868,18.1051,18.1051,20500.0
2008-10-27 13:55:00,25.94,25.94,25.85,25.85,20000.0,18.1261,18.1261,18.0632,18.0632,20000.0
2008-10-27 14:00:00,25.86,25.93,25.76,25.76,26400.0,18.0702,18.1191,18.0003,18.0003,26400.0
2008-10-27 14:05:00,25.76,25.89,25.75,25.89,23100.0,18.0003,18.0911,17.9933,18.0911,23100.0
2008-10-27 14:10:00,25.88,25.9,25.66,25.67,32300.0,18.0841,18.0981,17.9304,17.9374,32300.0
2008-10-27 14:15:00,25.67,25.68,25.54,25.55,28300.0,17.9374,17.9444,17.8465,17.8535,28300.0
2008-10-27 14:20:00,25.55,25.67,25.52,25.58,41500.0,17.8535,17.9374,17.8326,17.8745,41500.0
2008-10-27 14:25:00,25.6,25.6,25.4,25.41,33300.0,17.8885,17.8885,17.7487,17.7557,33300.0
2008-10-27 14:30:00,25.42,25.5,25.3,25.31,30500.0,17.7627,17.8186,17.6788,17.6858,30500.0
2008-10-27 14:35:00,25.32,25.51,25.27,25.28,79500.0,17.6928,17.8256,17.6579,17.6649,79500.0
2008-10-27 14:40:00,25.28,25.44,25.21,25.37,33700.0,17.6649,17.7767,17.616,17.7278,33700.0
2008-10-27 14:45:00,25.37,25.42,25.25,25.25,26500.0,17.7278,17.7627,17.6439,17.6439,26500.0
2008-10-27 14:50:00,25.24,25.26,25.05,25.11,49800.0,17.6369,17.6509,17.5042,17.5461,49800.0
2008-10-27 14:55:00,25.1,25.19,24.95,24.95,22400.0,17.5391,17.602,17.4343,17.4343,22400.0
2008-10-27 15:00:00,24.98,25.02,24.94,24.94,28000.0,17.4552,17.4832,17.4273,17.4273,28000.0
2008-10-27 15:05:00,24.96,25.11,24.96,25.11,51400.0,17.4413,17.5461,17.4413,17.5461,51400.0
2008-10-27 15:10:00,25.11,25.27,25.11,25.16,63900.0,17.5461,17.6579,17.5461,17.581,63900.0
2008-10-27 15:15:00,25.16,25.28,25.03,25.08,52900.0,17.581,17.6649,17.4902,17.5251,52900.0
2008-10-27 15:20:00,25.07,25.14,24.96,24.99,60900.0,17.5181,17.567,17.4413,17.4622,60900.0
2008-10-27 15:25:00,24.98,25.08,24.92,25.08,58800.0,17.4552,17.5251,17.4133,17.5251,58800.0
2008-10-27 15:30:00,25.09,25.24,25.06,25.11,103000.0,17.5321,17.6369,17.5111,17.5461,103000.0
2008-10-27 15:35:00,25.12,25.18,24.88,24.99,71500.0,17.5531,17.595,17.3854,17.4622,71500.0
2008-10-27 15:40:00,24.99,25.0,24.86,24.89,40500.0,17.4622,17.4692,17.3714,17.3924,40500.0
2008-10-27 15:45:00,24.89,24.92,24.73,24.92,41900.0,17.3924,17.4133,17.2805,17.4133,41900.0
2008-10-27 15:50:00,24.94,24.95,24.55,24.6,134400.0,17.4273,17.4343,17.1548,17.1897,134400.0
2008-10-27 15:55:00,24.6,24.6,24.36,24.38,123000.0,17.1897,17.1897,17.022,17.036,123000.0
2008-10-28 09:30:00,25.11,25.11,24.62,24.71,63300.0,17.5461,17.5461,17.2037,17.2666,63300.0
2008-10-28 09:35:00,24.72,24.8,24.53,24.6,54900.0,17.2736,17.3295,17.1408,17.1897,54900.0
2008-10-28 09:40:00,24.61,24.63,24.4,24.47,64400.0,17.1967,17.2107,17.05,17.0989,64400.0
2008-10-28 09:45:00,24.48,24.8,24.44,24.76,84700.0,17.1059,17.3295,17.0779,17.3015,84700.0
2008-10-28 09:50:00,24.76,24.93,24.65,24.9,36300.0,17.3015,17.4203,17.2246,17.3993,36300.0
2008-10-28 09:55:00,24.87,25.03,24.69,24.69,25700.0,17.3784,17.4902,17.2526,17.2526,25700.0
2008-10-28 10:00:00,24.69,24.69,24.23,24.35,44400.0,17.2526,17.2526,16.9312,17.015,44400.0
2008-10-28 10:05:00,24.35,24.75,24.23,24.59,71800.0,17.015,17.2945,16.9312,17.1827,71800.0
2008-10-28 10:10:00,24.62,24.66,24.47,24.56,40500.0,17.2037,17.2316,17.0989,17.1618,40500.0
2008-10-28 10:15:00,24.5,24.52,23.83,23.93,77500.0,17.1198,17.1338,16.6517,16.7215,77500.0
2008-10-28 10:20:00,23.93,24.06,23.87,23.9,58700.0,16.7215,16.8124,16.6796,16.7006,58700.0
2008-10-28 10:25:00,23.9,24.31,23.89,24.1,75200.0,16.7006,16.9871,16.6936,16.8403,75200.0
2008-10-28 10:30:00,24.1,24.23,24.09,24.16,22700.0,16.8403,16.9312,16.8333,16.8822,22700.0
2008-10-28 10:35:00,24.14,24.24,23.94,23.94,26400.0,16.8683,16.9382,16.7285,16.7285,26400.0
2008-10-28 10:40:00,23.93,24.0,23.8,24.0,27300.0,16.7215,16.7704,16.6307,16.7704,27300.0
2008-10-28 10:45:00,24.01,24.25,23.98,24.19,28600.0,16.7774,16.9451,16.7565,16.9032,28600.0
2008-10-28 10:50:00,24.2,24.24,23.91,23.91,38400.0,16.9102,16.9382,16.7076,16.7076,38400.0
2008-10-28 10:55:00,23.88,23.9,23.75,23.82,30800.0,16.6866,16.7006,16.5958,16.6447,30800.0
2008-10-28 11:00:00,23.82,24.19,23.82,24.14,29200.0,16.6447,16.9032,16.6447,16.8683,29200.0
2008-10-28 11:05:00,24.15,24.25,23.88,23.93,48300.0,16.8753,16.9451,16.6866,16.7215,48300.0
2008-10-28 11:10:00,23.93,24.15,23.93,24.1,60200.0,16.7215,16.8753,16.7215,16.8403,60200.0
2008-10-28 11:15:00,24.12,24.2,23.99,24.03,56200.0,16.8543,16.9102,16.7635,16.7914,56200.0
2008-10-28 11:20:00,24.01,24.04,23.92,23.94,20800.0,16.7774,16.7984,16.7145,16.7285,20800.0
2008-10-28 11:25:00,23.94,24.19,23.94,24.19,13300.0,16.7285,16.9032,16.7285,16.9032,13300.0
2008-10-28 11:30:00,24.16,24.3,24.14,24.3,20400.0,16.8822,16.9801,16.8683,16.9801,20400.0
2008-10-28 11:35:00,24.33,24.38,24.23,24.33,19400.0,17.001,17.036,16.9312,17.001,19400.0
2008-10-28 11:40:00,24.27,24.35,24.15,24.29,17200.0,16.9591,17.015,16.8753,16.9731,17200.0
2008-10-28 11:45:00,24.31,24.32,24.2,24.24,13200.0,16.9871,16.9941,16.9102,16.9382,13200.0
2008-10-28 11:50:00,24.25,24.31,24.24,24.29,23200.0,16.9451,16.9871,16.9382,16.9731,23200.0
2008-10-28 11:55:00,24.3,24.5,24.3,24.45,31100.0,16.9801,17.1198,16.9801,17.0849,31100.0
2008-10-28 12:00:00,24.42,24.45,24.35,24.42,24800.0,17.0639,17.0849,17.015,17.0639,24800.0
2008-10-28 12:05:00,24.45,24.62,24.42,24.62,29700.0,17.0849,17.2037,17.0639,17.2037,29700.0
2008-10-28 12:10:00,24.63,24.68,24.58,24.68,33000.0,17.2107,17.2456,17.1757,17.2456,33000.0
2008-10-28 12:15:00,24.7,24.82,24.69,24.74,31700.0,17.2596,17.3434,17.2526,17.2875,31700.0
2008-10-28 12:20:00,24.74,24.75,24.66,24.71,27300.0,17.2875,17.2945,17.2316,17.2666,27300.0
2008-10-28 12:25:00,24.71,24.77,24.7,24.75,31200.0,17.2666,17.3085,17.2596,17.2945,31200.0
2008-10-28 12:30:00,24.75,24.9,24.7,24.81,44700.0,17.2945,17.3993,17.2596,17.3364,44700.0
2008-10-28 12:35:00,24.82,24.95,24.71,24.74,25000.0,17.3434,17.4343,17.2666,17.2875,25000.0
2008-10-28 12:40:00,24.73,24.86,24.7,24.82,13300.0,17.2805,17.3714,17.2596,17.3434,13300.0
2008-10-28 12:45:00,24.8,24.84,24.75,24.8,14400.0,17.3295,17.3574,17.2945,17.3295,14400.0
2008-10-28 12:50:00,24.84,25.0,24.84,24.98,48300.0,17.3574,17.4692,17.3574,17.4552,48300.0
2008-10-28 12:55:00,24.98,25.22,24.95,25.14,48900.0,17.4552,17.6229,17.4343,17.567,48900.0
2008-10-28 13:00:00,25.14,25.24,25.12,25.17,48900.0,17.567,17.6369,17.5531,17.588,48900.0
2008-10-28 13:05:00,25.17,25.43,25.16,25.34,60300.0,17.588,17.7697,17.581,17.7068,60300.0
2008-10-28 13:10:00,25.31,25.46,25.29,25.46,35700.0,17.6858,17.7906,17.6719,17.7906,35700.0
2008-10-28 13:15:00,25.45,25.51,25.35,25.45,36500.0,17.7837,17.8256,17.7138,17.7837,36500.0
2008-10-28 13:20:00,25.45,25.74,25.41,25.63,86500.0,17.7837,17.9863,17.7557,17.9094,86500.0
2008-10-28 13:25:00,25.62,25.62,25.43,25.47,26900.0,17.9025,17.9025,17.7697,17.7976,26900.0
2008-10-28 13:30:00,25.47,25.52,25.37,25.5,24900.0,17.7976,17.8326,17.7278,17.8186,24900.0
2008-10-28 13:35:00,25.5,25.5,25.33,25.34,20600.0,17.8186,17.8186,17.6998,17.7068,20600.0
2008-10-28 13:40:00,25.33,25.45,25.33,25.4,35100.0,17.6998,17.7837,17.6998,17.7487,35100.0
2008-10-28 13:45:00,25.39,25.71,25.39,25.49,71800.0,17.7417,17.9653,17.7417,17.8116,71800.0
2008-10-28 13:50:00,25.48,25.49,25.25,25.31,28800.0,17.8046,17.8116,17.6439,17.6858,28800.0
2008-10-28 13:55:00,25.31,25.32,25.19,25.29,23400.0,17.6858,17.6928,17.602,17.6719,23400.0
2008-10-28 14:00:00,25.28,25.28,25.2,25.25,17800.0,17.6649,17.6649,17.609,17.6439,17800.0
2008-10-28 14:05:00,25.25,25.34,25.25,25.32,26700.0,17.6439,17.7068,17.6439,17.6928,26700.0
2008-10-28 14:10:00,25.31,25.64,25.3,25.62,40600.0,17.6858,17.9164,17.6788,17.9025,40600.0
2008-10-28 14:15:00,25.62,25.65,25.47,25.47,28200.0,17.9025,17.9234,17.7976,17.7976,28200.0
2008-10-28 14:20:00,25.49,25.69,25.49,25.69,56300.0,17.8116,17.9514,17.8116,17.9514,56300.0
2008-10-28 14:25:00,25.68,25.76,25.59,25.65,32000.0,17.9444,18.0003,17.8815,17.9234,32000.0
2008-10-28 14:30:00,25.63,25.88,25.63,25.85,52600.0,17.9094,18.0841,17.9094,18.0632,52600.0
2008-10-28 14:35:00,25.84,25.84,25.55,25.57,38700.0,18.0562,18.0562,17.8535,17.8675,38700.0
2008-10-28 14:40:00,25.58,25.93,25.57,25.9,77500.0,17.8745,18.1191,17.8675,18.0981,77500.0
2008-10-28 14:45:00,25.87,26.1,25.87,26.05,56200.0,18.0771,18.2379,18.0771,18.2029,56200.0
2008-10-28 14:50:00,26.05,26.47,25.95,26.46,67400.0,18.2029,18.4964,18.133,18.4894,67400.0
2008-10-28 14:55:00,26.47,26.71,26.26,26.3,62200.0,18.4964,18.6641,18.3497,18.3776,62200.0
2008-10-28 15:00:00,26.3,26.44,26.18,26.25,92900.0,18.3776,18.4754,18.2938,18.3427,92900.0
2008-10-28 15:05:00,26.25,26.34,26.0,26.05,80800.0,18.3427,18.4056,18.168,18.2029,80800.0
2008-10-28 15:10:00,26.05,26.45,26.05,26.41,78100.0,18.2029,18.4824,18.2029,18.4545,78100.0
2008-10-28 15:15:00,26.42,26.69,26.39,26.64,47000.0,18.4615,18.6501,18.4405,18.6152,47000.0
2008-10-28 15:20:00,26.62,27.06,26.62,26.92,75300.0,18.6012,18.9087,18.6012,18.8109,75300.0
2008-10-28 15:25:00,26.93,27.32,26.81,27.25,84500.0,18.8178,19.0904,18.734,19.0414,84500.0
2008-10-28 15:30:00,27.24,27.26,26.97,27.21,85600.0,19.0345,19.0484,18.8458,19.0135,85600.0
2008-10-28 15:35:00,27.22,27.45,27.11,27.17,90000.0,19.0205,19.1812,18.9436,18.9855,90000.0
2008-10-28 15:40:00,27.18,27.42,27.14,27.35,92000.0,18.9925,19.1602,18.9646,19.1113,92000.0
2008-10-28 15:45:00,27.35,27.5,27.18,27.49,59400.0,19.1113,19.2161,18.9925,19.2091,59400.0
2008-10-28 15:50:00,27.48,27.62,27.36,27.61,75800.0,19.2022,19.3,19.1183,19.293,75800.0
2008-10-28 15:55:00,27.61,27.89,27.56,27.86,150700.0,19.293,19.4887,19.2581,19.4677,150700.0
2008-10-29 09:30:00,27.26,27.8,27.26,27.45,32600.0,19.0484,19.4258,19.0484,19.1812,32600.0
2008-10-29 09:35:00,27.42,27.47,27.03,27.15,36600.0,19.1602,19.1952,18.8877,18.9716,36600.0
2008-10-29 09:40:00,27.25,27.4,26.84,27.06,82700.0,19.0414,19.1463,18.7549,18.9087,82700.0
2008-10-29 09:45:00,27.07,27.1,26.62,26.75,51500.0,18.9157,18.9366,18.6012,18.6921,51500.0
2008-10-29 09:50:00,26.77,26.81,26.54,26.66,72100.0,18.706,18.734,18.5453,18.6292,72100.0
2008-10-29 09:55:00,26.69,26.81,26.64,26.7,91000.0,18.6501,18.734,18.6152,18.6571,91000.0
2008-10-29 10:00:00,26.7,26.75,26.57,26.72,51700.0,18.6571,18.6921,18.5663,18.6711,51700.0
2008-10-29 10:05:00,26.72,27.18,26.72,27.13,77800.0,18.6711,18.9925,18.6711,18.9576,77800.0
2008-10-29 10:10:00,27.16,27.31,27.03,27.31,40500.0,18.9786,19.0834,18.8877,19.0834,40500.0
2008-10-29 10:15:00,27.31,27.72,27.27,27.51,63600.0,19.0834,19.3699,19.0554,19.2231,63600.0
2008-10-29 10:20:00,27.5,27.6,27.31,27.5,59600.0,19.2161,19.286,19.0834,19.2161,59600.0
2008-10-29 10:25:00,27.47,27.7,27.4,27.44,56500.0,19.1952,19.3559,19.1463,19.1742,56500.0
2008-10-29 10:30:00,27.45,27.49,27.38,27.4,48000.0,19.1812,19.2091,19.1323,19.1463,48000.0
2008-10-29 10:35:00,27.38,27.53,27.06,27.1,86400.0,19.1323,19.2371,18.9087,18.9366,86400.0
2008-10-29 10:40:00,27.09,27.6,27.09,27.6,98700.0,18.9296,19.286,18.9296,19.286,98700.0
2008-10-29 10:45:00,27.56,27.56,27.25,27.27,54700.0,19.2581,19.2581,19.0414,19.0554,54700.0
2008-10-29 10:50:00,27.27,27.4,27.09,27.13,25900.0,19.0554,19.1463,18.9296,18.9576,25900.0
2008-10-29 10:55:00,27.11,27.15,26.94,27.01,47300.0,18.9436,18.9716,18.8248,18.8737,47300.0
2008-10-29 11:00:00,27.0,27.22,26.97,27.22,35900.0,18.8668,19.0205,18.8458,19.0205,35900.0
2008-10-29 11:05:00,27.19,27.24,27.16,27.24,30300.0,18.9995,19.0345,18.9786,19.0345,30300.0
2008-10-29 11:10:00,27.21,27.21,26.97,27.14,36000.0,19.0135,19.0135,18.8458,18.9646,36000.0
2008-10-29 11:15:00,27.16,27.26,26.98,27.25,23600.0,18.9786,19.0484,18.8528,19.0414,23600.0
2008-10-29 11:20:00,27.29,27.38,27.22,27.33,21300.0,19.0694,19.1323,19.0205,19.0973,21300.0
2008-10-29 11:25:00,27.33,27.4,27.2,27.32,23200.0,19.0973,19.1463,19.0065,19.0904,23200.0
2008-10-29 11:30:00,27.31,27.4,27.23,27.35,30800.0,19.0834,19.1463,19.0275,19.1113,30800.0
2008-10-29 11:35:00,27.35,27.44,27.34,27.41,32700.0,19.1113,19.1742,19.1043,19.1532,32700.0
2008-10-29 11:40:00,27.43,27.43,27.28,27.29,34000.0,19.1672,19.1672,19.0624,19.0694,34000.0
2008-10-29 11:45:00,27.28,27.36,27.22,27.34,23800.0,19.0624,19.1183,19.0205,19.1043,23800.0
2008-10-29 11:50:00,27.33,27.38,27.26,27.33,24500.0,19.0973,19.1323,19.0484,19.0973,24500.0
2008-10-29 11:55:00,27.33,27.33,27.22,27.3,25400.0,19.0973,19.0973,19.0205,19.0764,25400.0
2008-10-29 12:00:00,27.3,27.4,27.26,27.31,35700.0,19.0764,19.1463,19.0484,19.0834,35700.0
2008-10-29 12:05:00,27.32,27.39,27.25,27.38,14500.0,19.0904,19.1393,19.0414,19.1323,14500.0
2008-10-29 12:10:00,27.38,27.38,27.26,27.33,11600.0,19.1323,19.1323,19.0484,19.0973,11600.0
2008-10-29 12:15:00,27.33,27.38,27.26,27.3,16700.0,19.0973,19.1323,19.0484,19.0764,16700.0
2008-10-29 12:20:00,27.3,27.45,27.3,27.45,12400.0,19.0764,19.1812,19.0764,19.1812,12400.0
2008-10-29 12:25:00,27.43,27.51,27.43,27.46,12100.0,19.1672,19.2231,19.1672,19.1882,12100.0
2008-10-29 12:30:00,27.47,27.71,27.46,27.71,18200.0,19.1952,19.3629,19.1882,19.3629,18200.0
2008-10-29 12:35:00,27.7,27.79,27.61,27.62,35100.0,19.3559,19.4188,19.293,19.3,35100.0
2008-10-29 12:40:00,27.6,27.62,27.47,27.52,18800.0,19.286,19.3,19.1952,19.2301,18800.0
2008-10-29 12:45:00,27.51,27.63,27.45,27.63,7800.0,19.2231,19.307,19.1812,19.307,7800.0
2008-10-29 12:50:00,27.63,27.72,27.58,27.62,19000.0,19.307,19.3699,19.272,19.3,19000.0
2008-10-29 12:55:00,27.61,27.72,27.57,27.72,24700.0,19.293,19.3699,19.265,19.3699,24700.0
2008-10-29 13:00:00,27.73,27.86,27.72,27.79,27300.0,19.3769,19.4677,19.3699,19.4188,27300.0
2008-10-29 13:05:00,27.8,27.93,27.79,27.91,36000.0,19.4258,19.5166,19.4188,19.5026,36000.0
2008-10-29 13:10:00,27.91,27.98,27.85,27.95,48700.0,19.5026,19.5515,19.4607,19.5306,48700.0
2008-10-29 13:15:00,27.96,28.14,27.96,28.07,55100.0,19.5376,19.6633,19.5376,19.6144,55100.0
2008-10-29 13:20:00,28.07,28.15,27.98,28.13,59600.0,19.6144,19.6703,19.5515,19.6564,59600.0
2008-10-29 13:25:00,28.13,28.24,28.12,28.13,37100.0,19.6564,19.7332,19.6494,19.6564,37100.0
2008-10-29 13:30:00,28.15,28.4,28.13,28.39,41900.0,19.6703,19.845,19.6564,19.838,41900.0
2008-10-29 13:35:00,28.4,28.54,28.38,28.46,26000.0,19.845,19.9429,19.8311,19.887,26000.0
2008-10-29 13:40:00,28.45,28.47,28.19,28.2,59100.0,19.88,19.8939,19.6983,19.7053,59100.0
2008-10-29 13:45:00,28.21,28.42,28.21,28.32,29900.0,19.7123,19.859,19.7123,19.7891,29900.0
2008-10-29 13:50:00,28.32,28.43,28.26,28.39,29000.0,19.7891,19.866,19.7472,19.838,29000.0
2008-10-29 13:55:00,28.38,28.38,28.05,28.08,22400.0,19.8311,19.8311,19.6005,19.6214,22400.0
2008-10-29 14:00:00,28.08,28.29,28.05,28.17,13700.0,19.6214,19.7682,19.6005,19.6843,13700.0
2008-10-29 14:05:00,28.14,28.14,27.88,28.12,39900.0,19.6633,19.6633,19.4817,19.6494,39900.0
2008-10-29 14:10:00,28.1,28.4,28.05,28.3,22300.0,19.6354,19.845,19.6005,19.7752,22300.0
2008-10-29 14:15:00,28.34,28.42,28.03,28.21,58300.0,19.8031,19.859,19.5865,19.7123,58300.0
2008-10-29 14:20:00,28.22,28.42,27.76,27.91,56500.0,19.7192,19.859,19.3978,19.5026,56500.0
2008-10-29 14:25:00,27.92,27.94,27.74,27.82,45800.0,19.5096,19.5236,19.3838,19.4397,45800.0
2008-10-29 14:30:00,27.85,27.88,27.33,27.39,107600.0,19.4607,19.4817,19.0973,19.1393,107600.0
2008-10-29 14:35:00,27.39,27.94,27.37,27.94,47400.0,19.1393,19.5236,19.1253,19.5236,47400.0
2008-10-29 14:40:00,27.94,28.27,27.93,28.07,89200.0,19.5236,19.7542,19.5166,19.6144,89200.0
2008-10-29 14:45:00,28.06,28.38,28.02,28.34,46800.0,19.6074,19.8311,19.5795,19.8031,46800.0
2008-10-29 14:50:00,28.32,28.32,27.91,28.0,51700.0,19.7891,19.7891,19.5026,19.5655,51700.0
2008-10-29 14:55:00,27.99,28.4,27.97,28.29,48200.0,19.5585,19.845,19.5446,19.7682,48200.0
2008-10-29 15:00:00,28.32,28.43,28.11,28.2,64800.0,19.7891,19.866,19.6424,19.7053,64800.0
2008-10-29 15:05:00,28.18,28.44,28.13,28.27,38000.0,19.6913,19.873,19.6564,19.7542,38000.0
2008-10-29 15:10:00,28.25,28.67,28.18,28.65,39800.0,19.7402,20.0337,19.6913,20.0197,39800.0
2008-10-29 15:15:00,28.64,29.14,28.64,29.07,66500.0,20.0127,20.3621,20.0127,20.3132,66500.0
2008-10-29 15:20:00,29.07,29.4,29.07,29.26,127900.0,20.3132,20.5438,20.3132,20.446,127900.0
2008-10-29 15:25:00,29.29,29.39,28.89,28.89,113100.0,20.4669,20.5368,20.1874,20.1874,113100.0
2008-10-29 15:30:00,28.89,29.14,28.37,28.37,100600.0,20.1874,20.3621,19.8241,19.8241,100600.0
2008-10-29 15:35:00,28.4,28.65,28.37,28.56,71500.0,19.845,20.0197,19.8241,19.9568,71500.0
2008-10-29 15:40:00,28.52,28.9,28.52,28.88,80200.0,19.9289,20.1944,19.9289,20.1804,80200.0
2008-10-29 15:45:00,28.88,29.18,28.78,28.96,73400.0,20.1804,20.3901,20.1106,20.2363,73400.0
2008-10-29 15:50:00,28.94,29.04,27.9,28.09,128200.0,20.2224,20.2922,19.4956,19.6284,128200.0
2008-10-29 15:55:00,27.96,28.33,27.7,27.72,174000.0,19.5376,19.7961,19.3559,19.3699,174000.0
2008-10-30 09:30:00,28.5,28.98,28.37,28.98,41400.0,19.9149,20.2503,19.8241,20.2503,41400.0
2008-10-30 09:35:00,28.98,29.02,28.31,28.41,57800.0,20.2503,20.2783,19.7821,19.852,57800.0
2008-10-30 09:40:00,28.45,28.54,28.18,28.48,46100.0,19.88,19.9429,19.6913,19.9009,46100.0
2008-10-30 09:45:00,28.5,28.84,28.48,28.75,36200.0,19.9149,20.1525,19.9009,20.0896,36200.0
2008-10-30 09:50:00,28.74,28.74,28.4,28.62,37700.0,20.0826,20.0826,19.845,19.9988,37700.0
2008-10-30 09:55:00,28.61,28.61,28.22,28.34,48500.0,19.9918,19.9918,19.7192,19.8031,48500.0
2008-10-30 10:00:00,28.35,28.48,28.27,28.45,67500.0,19.8101,19.9009,19.7542,19.88,67500.0
2008-10-30 10:05:00,28.48,28.61,28.3,28.32,44600.0,19.9009,19.9918,19.7752,19.7891,44600.0
2008-10-30 10:10:00,28.34,28.46,28.27,28.37,29700.0,19.8031,19.887,19.7542,19.8241,29700.0
2008-10-30 10:15:00,28.36,28.38,27.83,27.83,34200.0,19.8171,19.8311,19.4467,19.4467,34200.0
2008-10-30 10:20:00,27.82,27.85,27.59,27.63,47700.0,19.4397,19.4607,19.279,19.307,47700.0
2008-10-30 10:25:00,27.64,27.87,27.64,27.75,47700.0,19.314,19.4747,19.314,19.3908,47700.0
2008-10-30 10:30:00,27.74,28.02,27.64,28.0,28900.0,19.3838,19.5795,19.314,19.5655,28900.0
2008-10-30 10:35:00,28.0,28.03,27.72,27.75,26800.0,19.5655,19.5865,19.3699,19.3908,26800.0
2008-10-30 10:40:00,27.77,27.77,27.39,27.39,27700.0,19.4048,19.4048,19.1393,19.1393,27700.0
2008-10-30 10:45:00,27.4,27.7,27.4,27.7,13300.0,19.1463,19.3559,19.1463,19.3559,13300.0
2008-10-30 10:50:00,27.73,27.95,27.66,27.95,29600.0,19.3769,19.5306,19.3279,19.5306,29600.0
2008-10-30 10:55:00,27.94,28.08,27.94,28.02,37100.0,19.5236,19.6214,19.5236,19.5795,37100.0
2008-10-30 11:00:00,27.98,28.34,27.98,28.23,29600.0,19.5515,19.8031,19.5515,19.7262,29600.0
2008-10-30 11:05:00,28.26,28.29,28.01,28.12,35600.0,19.7472,19.7682,19.5725,19.6494,35600.0
2008-10-30 11:10:00,28.12,28.25,28.11,28.22,27400.0,19.6494,19.7402,19.6424,19.7192,27400.0
2008-10-30 11:15:00,28.24,28.27,27.85,27.94,36500.0,19.7332,19.7542,19.4607,19.5236,36500.0
2008-10-30 11:20:00,27.94,28.09,27.91,27.96,23800.0,19.5236,19.6284,19.5026,19.5376,23800.0
2008-10-30 11:25:00,27.94,28.07,27.86,27.99,14500.0,19.5236,19.6144,19.4677,19.5585,14500.0
2008-10-30 11:30:00,28.0,28.09,27.84,27.84,23900.0,19.5655,19.6284,19.4537,19.4537,23900.0
2008-10-30 11:35:00,27.82,27.82,27.62,27.72,15100.0,19.4397,19.4397,19.3,19.3699,15100.0
2008-10-30 11:40:00,27.7,27.72,27.59,27.69,16200.0,19.3559,19.3699,19.279,19.3489,16200.0
2008-10-30 11:45:00,27.68,27.68,27.31,27.42,43700.0,19.3419,19.3419,19.0834,19.1602,43700.0
2008-10-30 11:50:00,27.41,27.43,27.07,27.11,52700.0,19.1532,19.1672,18.9157,18.9436,52700.0
2008-10-30 11:55:00,27.11,27.4,27.1,27.33,27700.0,18.9436,19.1463,18.9366,19.0973,27700.0
2008-10-30 12:00:00,27.33,27.6,27.3,27.6,24200.0,19.0973,19.286,19.0764,19.286,24200.0
2008-10-30 12:05:00,27.61,27.66,27.26,27.38,41100.0,19.293,19.3279,19.0484,19.1323,41100.0
2008-10-30 12:10:00,27.38,27.42,27.25,27.42,18100.0,19.1323,19.1602,19.0414,19.1602,18100.0
2008-10-30 12:15:00,27.44,27.47,27.34,27.43,16400.0,19.1742,19.1952,19.1043,19.1672,16400.0
2008-10-30 12:20:00,27.43,27.5,27.4,27.4,5900.0,19.1672,19.2161,19.1463,19.1463,5900.0
2008-10-30 12:25:00,27.4,27.41,27.21,27.26,22200.0,19.1463,19.1532,19.0135,19.0484,22200.0
2008-10-30 12:30:00,27.26,27.67,27.26,27.63,48300.0,19.0484,19.3349,19.0484,19.307,48300.0
2008-10-30 12:35:00,27.63,27.64,27.37,27.37,20800.0,19.307,19.314,19.1253,19.1253,20800.0
2008-10-30 12:40:00,27.39,27.4,27.23,27.24,35200.0,19.1393,19.1463,19.0275,19.0345,35200.0
2008-10-30 12:45:00,27.27,27.29,27.13,27.25,24800.0,19.0554,19.0694,18.9576,19.0414,24800.0
2008-10-30 12:50:00,27.26,27.31,27.2,27.29,27300.0,19.0484,19.0834,19.0065,19.0694,27300.0
2008-10-30 12:55:00,27.29,27.3,27.16,27.17,15900.0,19.0694,19.0764,18.9786,18.9855,15900.0
2008-10-30 13:00:00,27.18,27.21,27.13,27.16,30600.0,18.9925,19.0135,18.9576,18.9786,30600.0
2008-10-30 13:05:00,27.17,27.37,27.16,27.36,34500.0,18.9855,19.1253,18.9786,19.1183,34500.0
2008-10-30 13:10:00,27.37,27.39,27.3,27.31,27300.0,19.1253,19.1393,19.0764,19.0834,27300.0
2008-10-30 13:15:00,27.3,27.35,27.23,27.32,23300.0,19.0764,19.1113,19.0275,19.0904,23300.0
2008-10-30 13:20:00,27.31,27.36,27.25,27.26,19300.0,19.0834,19.1183,19.0414,19.0484,19300.0
2008-10-30 13:25:00,27.26,27.29,27.02,27.02,16200.0,19.0484,19.0694,18.8807,18.8807,16200.0
2008-10-30 13:30:00,27.02,27.05,26.95,26.96,26600.0,18.8807,18.9017,18.8318,18.8388,26600.0
2008-10-30 13:35:00,26.97,27.08,26.94,27.04,39300.0,18.8458,18.9227,18.8248,18.8947,39300.0
2008-10-30 13:40:00,27.03,27.06,26.77,26.78,35000.0,18.8877,18.9087,18.706,18.713,35000.0
2008-10-30 13:45:00,26.78,26.82,26.74,26.78,28800.0,18.713,18.741,18.6851,18.713,28800.0
2008-10-30 13:50:00,26.77,26.9,26.75,26.83,30900.0,18.706,18.7969,18.6921,18.748,30900.0
2008-10-30 13:55:00,26.84,27.04,26.82,26.97,42800.0,18.7549,18.8947,18.741,18.8458,42800.0
2008-10-30 14:00:00,26.94,27.01,26.81,26.87,34900.0,18.8248,18.8737,18.734,18.7759,34900.0
2008-10-30 14:05:00,26.87,26.95,26.79,26.8,75100.0,18.7759,18.8318,18.72,18.727,75100.0
2008-10-30 14:10:00,26.81,26.86,26.7,26.72,41000.0,18.734,18.7689,18.6571,18.6711,41000.0
2008-10-30 14:15:00,26.7,26.73,26.53,26.56,57500.0,18.6571,18.6781,18.5383,18.5593,57500.0
2008-10-30 14:20:00,26.56,26.72,26.53,26.71,70800.0,18.5593,18.6711,18.5383,18.6641,70800.0
2008-10-30 14:25:00,26.72,26.84,26.56,26.61,53800.0,18.6711,18.7549,18.5593,18.5942,53800.0
2008-10-30 14:30:00,26.6,26.64,26.52,26.59,59500.0,18.5872,18.6152,18.5313,18.5803,59500.0
2008-10-30 14:35:00,26.59,26.7,26.54,26.59,110800.0,18.5803,18.6571,18.5453,18.5803,110800.0
2008-10-30 14:40:00,26.6,26.69,26.55,26.63,69700.0,18.5872,18.6501,18.5523,18.6082,69700.0
2008-10-30 14:45:00,26.64,26.69,26.56,26.69,50000.0,18.6152,18.6501,18.5593,18.6501,50000.0
2008-10-30 14:50:00,26.71,26.73,26.56,26.56,48900.0,18.6641,18.6781,18.5593,18.5593,48900.0
2008-10-30 14:55:00,26.55,26.65,26.5,26.61,127300.0,18.5523,18.6222,18.5174,18.5942,127300.0
2008-10-30 15:00:00,26.61,26.67,26.56,26.63,43500.0,18.5942,18.6362,18.5593,18.6082,43500.0
2008-10-30 15:05:00,26.63,26.89,26.6,26.79,57000.0,18.6082,18.7899,18.5872,18.72,57000.0
2008-10-30 15:10:00,26.79,26.89,26.66,26.83,91400.0,18.72,18.7899,18.6292,18.748,91400.0
2008-10-30 15:15:00,26.83,26.85,26.59,26.71,116700.0,18.748,18.7619,18.5803,18.6641,116700.0
2008-10-30 15:20:00,26.69,26.74,26.5,26.74,56500.0,18.6501,18.6851,18.5174,18.6851,56500.0
2008-10-30 15:25:00,26.75,26.83,26.51,26.69,53100.0,18.6921,18.748,18.5244,18.6501,53100.0
2008-10-30 15:30:00,26.69,26.78,26.45,26.57,84200.0,18.6501,18.713,18.4824,18.5663,84200.0
2008-10-30 15:35:00,26.59,26.68,26.41,26.66,74700.0,18.5803,18.6431,18.4545,18.6292,74700.0
2008-10-30 15:40:00,26.66,26.88,26.65,26.82,200000.0,18.6292,18.7829,18.6222,18.741,200000.0
2008-10-30 15:45:00,26.83,26.9,26.77,26.87,98500.0,18.748,18.7969,18.706,18.7759,98500.0
2008-10-30 15:50:00,26.88,26.96,26.82,26.95,82900.0,18.7829,18.8388,18.741,18.8318,82900.0
2008-10-30 15:55:00,26.93,27.2,26.93,27.07,128700.0,18.8178,19.0065,18.8178,18.9157,128700.0
2008-10-31 09:30:00,27.1,27.47,27.1,27.1,52900.0,18.9366,19.1952,18.9366,18.9366,52900.0
2008-10-31 09:35:00,27.1,27.43,27.1,27.37,43900.0,18.9366,19.1672,18.9366,19.1253,43900.0
2008-10-31 09:40:00,27.36,27.36,27.11,27.11,45400.0,19.1183,19.1183,18.9436,18.9436,45400.0
2008-10-31 09:45:00,27.1,27.18,26.99,27.05,20900.0,18.9366,18.9925,18.8598,18.9017,20900.0
2008-10-31 09:50:00,27.03,27.34,27.03,27.3,31700.0,18.8877,19.1043,18.8877,19.0764,31700.0
2008-10-31 09:55:00,27.31,27.65,27.31,27.6,65400.0,19.0834,19.321,19.0834,19.286,65400.0
2008-10-31 10:00:00,27.6,27.66,27.05,27.14,120600.0,19.286,19.3279,18.9017,18.9646,120600.0
2008-10-31 10:05:00,27.14,27.3,27.05,27.3,49400.0,18.9646,19.0764,18.9017,19.0764,49400.0
2008-10-31 10:10:00,27.29,27.29,27.07,27.17,55100.0,19.0694,19.0694,18.9157,18.9855,55100.0
2008-10-31 10:15:00,27.17,27.23,26.98,27.06,38500.0,18.9855,19.0275,18.8528,18.9087,38500.0
2008-10-31 10:20:00,27.06,27.14,26.92,27.06,51000.0,18.9087,18.9646,18.8109,18.9087,51000.0
2008-10-31 10:25:00,27.07,27.25,27.07,27.21,40100.0,18.9157,19.0414,18.9157,19.0135,40100.0
2008-10-31 10:30:00,27.2,27.43,27.19,27.33,68700.0,19.0065,19.1672,18.9995,19.0973,68700.0
2008-10-31 10:35:00,27.31,27.36,27.19,27.36,30100.0,19.0834,19.1183,18.9995,19.1183,30100.0
2008-10-31 10:40:00,27.35,27.36,27.26,27.28,21600.0,19.1113,19.1183,19.0484,19.0624,21600.0
2008-10-31 10:45:00,27.29,27.29,27.1,27.22,28600.0,19.0694,19.0694,18.9366,19.0205,28600.0
2008-10-31 10:50:00,27.22,27.41,27.18,27.38,21600.0,19.0205,19.1532,18.9925,19.1323,21600.0
2008-10-31 10:55:00,27.37,27.4,27.27,27.37,13500.0,19.1253,19.1463,19.0554,19.1253,13500.0
2008-10-31 11:00:00,27.35,27.46,27.34,27.4,32800.0,19.1113,19.1882,19.1043,19.1463,32800.0
2008-10-31 11:05:00,27.4,27.56,27.4,27.5,33400.0,19.1463,19.2581,19.1463,19.2161,33400.0
2008-10-31 11:10:00,27.5,27.55,27.41,27.52,45600.0,19.2161,19.2511,19.1532,19.2301,45600.0
2008-10-31 11:15:00,27.52,27.88,27.48,27.88,54800.0,19.2301,19.4817,19.2022,19.4817,54800.0
2008-10-31 11:20:00,27.89,28.08,27.84,28.01,49600.0,19.4887,19.6214,19.4537,19.5725,49600.0
2008-10-31 11:25:00,27.99,28.07,27.89,27.92,31000.0,19.5585,19.6144,19.4887,19.5096,31000.0
2008-10-31 11:30:00,27.92,28.08,27.9,27.94,29700.0,19.5096,19.6214,19.4956,19.5236,29700.0
2008-10-31 11:35:00,27.95,28.02,27.87,28.02,19400.0,19.5306,19.5795,19.4747,19.5795,19400.0
2008-10-31 11:40:00,28.0,28.05,27.87,27.92,8100.0,19.5655,19.6005,19.4747,19.5096,8100.0
2008-10-31 11:45:00,27.94,28.0,27.69,27.71,14200.0,19.5236,19.5655,19.3489,19.3629,14200.0
2008-10-31 11:50:00,27.72,27.92,27.68,27.92,12700.0,19.3699,19.5096,19.3419,19.5096,12700.0
2008-10-31 11:55:00,27.91,27.92,27.79,27.88,15600.0,19.5026,19.5096,19.4188,19.4817,15600.0
2008-10-31 12:00:00,27.86,27.88,27.75,27.77,7800.0,19.4677,19.4817,19.3908,19.4048,7800.0
2008-10-31 12:05:00,27.76,27.8,27.73,27.78,5300.0,19.3978,19.4258,19.3769,19.4118,5300.0
2008-10-31 12:10:00,27.79,27.81,27.71,27.81,18400.0,19.4188,19.4328,19.3629,19.4328,18400.0
2008-10-31 12:15:00,27.81,27.81,27.62,27.66,12600.0,19.4328,19.4328,19.3,19.3279,12600.0
2008-10-31 12:20:00,27.64,27.83,27.64,27.79,28700.0,19.314,19.4467,19.314,19.4188,28700.0
2008-10-31 12:25:00,27.78,28.0,27.78,28.0,45100.0,19.4118,19.5655,19.4118,19.5655,45100.0
2008-10-31 12:30:00,27.98,28.02,27.83,27.84,19500.0,19.5515,19.5795,19.4467,19.4537,19500.0
2008-10-31 12:35:00,27.84,27.84,27.63,27.67,48100.0,19.4537,19.4537,19.307,19.3349,48100.0
2008-10-31 12:40:00,27.68,27.98,27.68,27.93,29500.0,19.3419,19.5515,19.3419,19.5166,29500.0
2008-10-31 12:45:00,27.92,27.97,27.82,27.95,13000.0,19.5096,19.5446,19.4397,19.5306,13000.0
2008-10-31 12:50:00,27.92,27.96,27.86,27.88,8800.0,19.5096,19.5376,19.4677,19.4817,8800.0
2008-10-31 12:55:00,27.85,27.91,27.83,27.87,12900.0,19.4607,19.5026,19.4467,19.4747,12900.0
2008-10-31 13:00:00,27.89,28.1,27.87,28.06,24100.0,19.4887,19.6354,19.4747,19.6074,24100.0
2008-10-31 13:05:00,28.06,28.15,28.03,28.03,15400.0,19.6074,19.6703,19.5865,19.5865,15400.0
2008-10-31 13:10:00,28.04,28.08,28.0,28.06,16600.0,19.5935,19.6214,19.5655,19.6074,16600.0
2008-10-31 13:15:00,28.09,28.37,28.06,28.36,19400.0,19.6284,19.8241,19.6074,19.8171,19400.0
2008-10-31 13:20:00,28.33,28.66,28.33,28.59,36700.0,19.7961,20.0267,19.7961,19.9778,36700.0
2008-10-31 13:25:00,28.56,28.61,28.45,28.56,33400.0,19.9568,19.9918,19.88,19.9568,33400.0
2008-10-31 13:30:00,28.57,28.78,28.56,28.68,29500.0,19.9638,20.1106,19.9568,20.0407,29500.0
2008-10-31 13:35:00,28.7,28.79,28.63,28.63,29100.0,20.0547,20.1175,20.0057,20.0057,29100.0
2008-10-31 13:40:00,28.63,28.65,28.44,28.6,32600.0,20.0057,20.0197,19.873,19.9848,32600.0
2008-10-31 13:45:00,28.62,28.76,28.58,28.74,35600.0,19.9988,20.0966,19.9708,20.0826,35600.0
2008-10-31 13:50:00,28.72,28.8,28.58,28.58,44400.0,20.0686,20.1245,19.9708,19.9708,44400.0
2008-10-31 13:55:00,28.58,28.61,28.49,28.54,17800.0,19.9708,19.9918,19.9079,19.9429,17800.0
2008-10-31 14:00:00,28.52,28.78,28.43,28.73,65800.0,19.9289,20.1106,19.866,20.0756,65800.0
2008-10-31 14:05:00,28.72,28.91,28.71,28.71,24700.0,20.0686,20.2014,20.0616,20.0616,24700.0
2008-10-31 14:10:00,28.72,28.76,28.65,28.66,21600.0,20.0686,20.0966,20.0197,20.0267,21600.0
2008-10-31 14:15:00,28.65,28.85,28.64,28.76,96000.0,20.0197,20.1595,20.0127,20.0966,96000.0
2008-10-31 14:20:00,28.75,28.85,28.68,28.82,62300.0,20.0896,20.1595,20.0407,20.1385,62300.0
2008-10-31 14:25:00,28.81,29.07,28.76,28.76,100400.0,20.1315,20.3132,20.0966,20.0966,100400.0
2008-10-31 14:30:00,28.78,28.86,28.63,28.81,76500.0,20.1106,20.1665,20.0057,20.1315,76500.0
2008-10-31 14:35:00,28.78,28.93,28.77,28.9,25700.0,20.1106,20.2154,20.1036,20.1944,25700.0
2008-10-31 14:40:00,28.91,28.95,28.83,28.92,21800.0,20.2014,20.2294,20.1455,20.2084,21800.0
2008-10-31 14:45:00,28.93,28.94,28.72,28.81,35800.0,20.2154,20.2224,20.0686,20.1315,35800.0
2008-10-31 14:50:00,28.8,28.94,28.77,28.84,26200.0,20.1245,20.2224,20.1036,20.1525,26200.0
2008-10-31 14:55:00,28.84,28.96,28.84,28.95,25300.0,20.1525,20.2363,20.1525,20.2294,25300.0
2008-10-31 15:00:00,28.95,29.16,28.92,29.13,43600.0,20.2294,20.3761,20.2084,20.3551,43600.0
2008-10-31 15:05:00,29.14,29.24,28.96,29.22,87300.0,20.3621,20.432,20.2363,20.418,87300.0
2008-10-31 15:10:00,29.2,29.36,28.94,29.04,79100.0,20.404,20.5158,20.2224,20.2922,79100.0
2008-10-31 15:15:00,29.01,29.04,28.6,28.65,83700.0,20.2713,20.2922,19.9848,20.0197,83700.0
2008-10-31 15:20:00,28.63,28.9,28.53,28.82,64900.0,20.0057,20.1944,19.9359,20.1385,64900.0
2008-10-31 15:25:00,28.84,28.84,28.36,28.41,64600.0,20.1525,20.1525,19.8171,19.852,64600.0
2008-10-31 15:30:00,28.4,28.6,28.31,28.6,63000.0,19.845,19.9848,19.7821,19.9848,63000.0
2008-10-31 15:35:00,28.57,28.79,28.53,28.77,80400.0,19.9638,20.1175,19.9359,20.1036,80400.0
2008-10-31 15:40:00,28.78,29.0,28.3,28.44,107900.0,20.1106,20.2643,19.7752,19.873,107900.0
2008-10-31 15:45:00,28.44,28.66,28.43,28.55,88500.0,19.873,20.0267,19.866,19.9498,88500.0
2008-10-31 15:50:00,28.55,28.82,28.5,28.55,74200.0,19.9498,20.1385,19.9149,19.9498,74200.0
2008-10-31 15:55:00,28.55,29.05,28.54,28.92,167800.0,19.9498,20.2992,19.9429,20.2084,167800.0
2008-11-03 09:30:00,28.92,29.69,28.92,29.56,63000.0,20.2084,20.7464,20.2084,20.6556,63000.0
2008-11-03 09:35:00,29.57,29.92,29.57,29.77,42500.0,20.6626,20.9072,20.6626,20.8023,42500.0
2008-11-03 09:40:00,29.75,29.97,29.68,29.72,35100.0,20.7884,20.9421,20.7395,20.7674,35100.0
2008-11-03 09:45:00,29.7,29.76,29.39,29.39,82700.0,20.7534,20.7954,20.5368,20.5368,82700.0
2008-11-03 09:50:00,29.4,29.49,29.32,29.44,47000.0,20.5438,20.6067,20.4879,20.5717,47000.0
2008-11-03 09:55:00,29.42,29.61,29.36,29.47,36400.0,20.5578,20.6905,20.5158,20.5927,36400.0
2008-11-03 10:00:00,29.45,29.47,29.21,29.34,53800.0,20.5787,20.5927,20.411,20.5019,53800.0
2008-11-03 10:05:00,29.36,29.49,29.15,29.46,32100.0,20.5158,20.6067,20.3691,20.5857,32100.0
2008-11-03 10:10:00,29.47,29.67,29.37,29.43,54100.0,20.5927,20.7325,20.5228,20.5648,54100.0
2008-11-03 10:15:00,29.42,29.48,29.29,29.3,18400.0,20.5578,20.5997,20.4669,20.4739,18400.0
2008-11-03 10:20:00,29.32,29.41,28.97,28.98,47200.0,20.4879,20.5508,20.2433,20.2503,47200.0
2008-11-03 10:25:00,28.98,28.99,28.77,28.95,61300.0,20.2503,20.2573,20.1036,20.2294,61300.0
2008-11-03 10:30:00,28.94,28.95,28.78,28.91,18300.0,20.2224,20.2294,20.1106,20.2014,18300.0
2008-11-03 10:35:00,28.96,29.09,28.93,29.09,17700.0,20.2363,20.3272,20.2154,20.3272,17700.0
2008-11-03 10:40:00,29.07,29.14,28.99,29.02,25600.0,20.3132,20.3621,20.2573,20.2783,25600.0
2008-11-03 10:45:00,29.03,29.28,29.03,29.19,19100.0,20.2853,20.4599,20.2853,20.3971,19100.0
2008-11-03 10:50:00,29.19,29.26,29.14,29.15,14600.0,20.3971,20.446,20.3621,20.3691,14600.0
2008-11-03 10:55:00,29.13,29.13,29.0,29.04,9000.0,20.3551,20.3551,20.2643,20.2922,9000.0
2008-11-03 11:00:00,29.05,29.07,29.0,29.01,16800.0,20.2992,20.3132,20.2643,20.2713,16800.0
2008-11-03 11:05:00,29.03,29.04,28.97,29.01,10800.0,20.2853,20.2922,20.2433,20.2713,10800.0
2008-11-03 11:10:00,29.01,29.05,28.98,29.01,14800.0,20.2713,20.2992,20.2503,20.2713,14800.0
2008-11-03 11:15:00,29.0,29.0,28.82,28.84,13200.0,20.2643,20.2643,20.1385,20.1525,13200.0
2008-11-03 11:20:00,28.85,28.88,28.75,28.75,11300.0,20.1595,20.1804,20.0896,20.0896,11300.0
2008-11-03 11:25:00,28.75,28.88,28.72,28.88,16800.0,20.0896,20.1804,20.0686,20.1804,16800.0
2008-11-03 11:30:00,28.89,29.04,28.89,28.97,39100.0,20.1874,20.2922,20.1874,20.2433,39100.0
2008-11-03 11:35:00,28.98,29.0,28.81,28.83,22800.0,20.2503,20.2643,20.1315,20.1455,22800.0
2008-11-03 11:40:00,28.8,28.91,28.8,28.87,27500.0,20.1245,20.2014,20.1245,20.1734,27500.0
2008-11-03 11:45:00,28.87,28.88,28.69,28.69,14100.0,20.1734,20.1804,20.0477,20.0477,14100.0
2008-11-03 11:50:00,28.69,28.74,28.62,28.74,16700.0,20.0477,20.0826,19.9988,20.0826,16700.0
2008-11-03 11:55:00,28.75,28.83,28.7,28.71,10900.0,20.0896,20.1455,20.0547,20.0616,10900.0
2008-11-03 12:00:00,28.71,28.73,28.55,28.57,16400.0,20.0616,20.0756,19.9498,19.9638,16400.0
2008-11-03 12:05:00,28.57,28.61,28.38,28.38,54900.0,19.9638,19.9918,19.8311,19.8311,54900.0
2008-11-03 12:10:00,28.38,28.56,28.33,28.55,27300.0,19.8311,19.9568,19.7961,19.9498,27300.0
2008-11-03 12:15:00,28.55,28.55,28.41,28.45,15400.0,19.9498,19.9498,19.852,19.88,15400.0
2008-11-03 12:20:00,28.45,28.45,28.2,28.23,51500.0,19.88,19.88,19.7053,19.7262,51500.0
2008-11-03 12:25:00,28.23,28.32,28.22,28.31,20000.0,19.7262,19.7891,19.7192,19.7821,20000.0
2008-11-03 12:30:00,28.31,28.35,28.16,28.17,14000.0,19.7821,19.8101,19.6773,19.6843,14000.0
2008-11-03 12:35:00,28.19,28.21,28.11,28.12,13600.0,19.6983,19.7123,19.6424,19.6494,13600.0
2008-11-03 12:40:00,28.12,28.12,28.07,28.12,13300.0,19.6494,19.6494,19.6144,19.6494,13300.0
2008-11-03 12:45:00,28.12,28.2,28.11,28.12,12500.0,19.6494,19.7053,19.6424,19.6494,12500.0
2008-11-03 12:50:00,28.11,28.11,27.99,27.99,18100.0,19.6424,19.6424,19.5585,19.5585,18100.0
2008-11-03 12:55:00,28.0,28.0,27.85,27.85,45300.0,19.5655,19.5655,19.4607,19.4607,45300.0
2008-11-03 13:00:00,27.84,27.91,27.78,27.83,44200.0,19.4537,19.5026,19.4118,19.4467,44200.0
2008-11-03 13:05:00,27.83,27.93,27.79,27.93,20500.0,19.4467,19.5166,19.4188,19.5166,20500.0
2008-11-03 13:10:00,27.92,27.99,27.92,27.97,16400.0,19.5096,19.5585,19.5096,19.5446,16400.0
2008-11-03 13:15:00,27.97,27.97,27.81,27.86,14600.0,19.5446,19.5446,19.4328,19.4677,14600.0
2008-11-03 13:20:00,27.85,27.86,27.81,27.85,9700.0,19.4607,19.4677,19.4328,19.4607,9700.0
2008-11-03 13:25:00,27.84,27.87,27.68,27.69,42800.0,19.4537,19.4747,19.3419,19.3489,42800.0
2008-11-03 13:30:00,27.69,27.75,27.57,27.64,68200.0,19.3489,19.3908,19.265,19.314,68200.0
2008-11-03 13:35:00,27.66,27.78,27.66,27.77,9800.0,19.3279,19.4118,19.3279,19.4048,9800.0
2008-11-03 13:40:00,27.76,27.81,27.71,27.71,8900.0,19.3978,19.4328,19.3629,19.3629,8900.0
2008-11-03 13:45:00,27.68,27.69,27.63,27.68,6800.0,19.3419,19.3489,19.307,19.3419,6800.0
2008-11-03 13:50:00,27.69,27.71,27.47,27.55,73200.0,19.3489,19.3629,19.1952,19.2511,73200.0
2008-11-03 13:55:00,27.56,27.56,27.41,27.44,15400.0,19.2581,19.2581,19.1532,19.1742,15400.0
2008-11-03 14:00:00,27.44,27.46,27.23,27.23,18200.0,19.1742,19.1882,19.0275,19.0275,18200.0
2008-11-03 14:05:00,27.25,27.32,27.24,27.29,11400.0,19.0414,19.0904,19.0345,19.0694,11400.0
2008-11-03 14:10:00,27.27,27.3,27.24,27.25,15200.0,19.0554,19.0764,19.0345,19.0414,15200.0
2008-11-03 14:15:00,27.24,27.24,27.03,27.04,24100.0,19.0345,19.0345,18.8877,18.8947,24100.0
2008-11-03 14:20:00,27.03,27.22,27.03,27.2,31700.0,18.8877,19.0205,18.8877,19.0065,31700.0
2008-11-03 14:25:00,27.2,27.41,27.2,27.4,23300.0,19.0065,19.1532,19.0065,19.1463,23300.0
2008-11-03 14:30:00,27.4,27.44,27.27,27.28,21500.0,19.1463,19.1742,19.0554,19.0624,21500.0
2008-11-03 14:35:00,27.3,27.41,27.3,27.36,12400.0,19.0764,19.1532,19.0764,19.1183,12400.0
2008-11-03 14:40:00,27.37,27.4,27.31,27.4,10500.0,19.1253,19.1463,19.0834,19.1463,10500.0
2008-11-03 14:45:00,27.41,27.58,27.41,27.55,20200.0,19.1532,19.272,19.1532,19.2511,20200.0
2008-11-03 14:50:00,27.55,27.56,27.38,27.47,24000.0,19.2511,19.2581,19.1323,19.1952,24000.0
2008-11-03 14:55:00,27.47,27.56,27.36,27.36,19800.0,19.1952,19.2581,19.1183,19.1183,19800.0
2008-11-03 15:00:00,27.38,27.38,27.19,27.19,41500.0,19.1323,19.1323,18.9995,18.9995,41500.0
2008-11-03 15:05:00,27.19,27.23,27.16,27.22,64200.0,18.9995,19.0275,18.9786,19.0205,64200.0
2008-11-03 15:10:00,27.21,27.29,27.12,27.14,44100.0,19.0135,19.0694,18.9506,18.9646,44100.0
2008-11-03 15:15:00,27.15,27.16,27.07,27.1,40900.0,18.9716,18.9786,18.9157,18.9366,40900.0
2008-11-03 15:20:00,27.1,27.11,26.99,27.01,43700.0,18.9366,18.9436,18.8598,18.8737,43700.0
2008-11-03 15:25:00,27.01,27.01,26.9,26.98,113300.0,18.8737,18.8737,18.7969,18.8528,113300.0
2008-11-03 15:30:00,26.98,26.99,26.9,26.93,72700.0,18.8528,18.8598,18.7969,18.8178,72700.0
2008-11-03 15:35:00,26.93,27.01,26.92,27.0,84200.0,18.8178,18.8737,18.8109,18.8668,84200.0
2008-11-03 15:40:00,27.0,27.03,26.88,27.0,130800.0,18.8668,18.8877,18.7829,18.8668,130800.0
2008-11-03 15:45:00,26.99,27.02,26.92,26.97,114600.0,18.8598,18.8807,18.8109,18.8458,114600.0
2008-11-03 15:50:00,26.96,27.02,26.93,27.0,93600.0,18.8388,18.8807,18.8178,18.8668,93600.0
2008-11-03 15:55:00,27.0,27.0,26.88,26.99,117500.0,18.8668,18.8668,18.7829,18.8598,117500.0
2008-11-04 09:30:00,27.5,27.5,27.1,27.33,55200.0,19.2161,19.2161,18.9366,19.0973,55200.0
2008-11-04 09:35:00,27.31,27.34,26.63,26.72,54400.0,19.0834,19.1043,18.6082,18.6711,54400.0
2008-11-04 09:40:00,26.74,26.82,26.45,26.5,43500.0,18.6851,18.741,18.4824,18.5174,43500.0
2008-11-04 09:45:00,26.52,26.53,26.13,26.13,38500.0,18.5313,18.5383,18.2588,18.2588,38500.0
2008-11-04 09:50:00,26.12,26.19,25.77,25.86,97200.0,18.2518,18.3007,18.0073,18.0702,97200.0
2008-11-04 09:55:00,25.88,25.89,25.53,25.53,108500.0,18.0841,18.0911,17.8396,17.8396,108500.0
2008-11-04 10:00:00,25.53,25.57,25.28,25.57,124300.0,17.8396,17.8675,17.6649,17.8675,124300.0
2008-11-04 10:05:00,25.56,25.66,25.45,25.58,119000.0,17.8605,17.9304,17.7837,17.8745,119000.0
2008-11-04 10:10:00,25.58,25.63,25.54,25.58,46800.0,17.8745,17.9094,17.8465,17.8745,46800.0
2008-11-04 10:15:00,25.57,25.61,25.51,25.58,33800.0,17.8675,17.8955,17.8256,17.8745,33800.0
2008-11-04 10:20:00,25.58,25.74,25.5,25.57,124400.0,17.8745,17.9863,17.8186,17.8675,124400.0
2008-11-04 10:25:00,25.58,25.85,25.54,25.83,44600.0,17.8745,18.0632,17.8465,18.0492,44600.0
2008-11-04 10:30:00,25.82,26.02,25.79,25.9,58000.0,18.0422,18.182,18.0212,18.0981,58000.0
2008-11-04 10:35:00,25.89,26.23,25.86,26.1,74700.0,18.0911,18.3287,18.0702,18.2379,74700.0
2008-11-04 10:40:00,26.11,26.13,25.96,26.12,31000.0,18.2448,18.2588,18.14,18.2518,31000.0
2008-11-04 10:45:00,26.12,26.23,26.08,26.2,27800.0,18.2518,18.3287,18.2239,18.3077,27800.0
2008-11-04 10:50:00,26.22,26.52,26.16,26.5,45000.0,18.3217,18.5313,18.2798,18.5174,45000.0
2008-11-04 10:55:00,26.51,26.56,26.39,26.56,72100.0,18.5244,18.5593,18.4405,18.5593,72100.0
2008-11-04 11:00:00,26.55,26.73,26.52,26.66,40800.0,18.5523,18.6781,18.5313,18.6292,40800.0
2008-11-04 11:05:00,26.64,26.67,26.57,26.57,36400.0,18.6152,18.6362,18.5663,18.5663,36400.0
2008-11-04 11:10:00,26.58,26.59,26.44,26.57,33900.0,18.5733,18.5803,18.4754,18.5663,33900.0
2008-11-04 11:15:00,26.59,26.66,26.53,26.53,23500.0,18.5803,18.6292,18.5383,18.5383,23500.0
2008-11-04 11:20:00,26.53,26.53,26.47,26.5,24600.0,18.5383,18.5383,18.4964,18.5174,24600.0
2008-11-04 11:25:00,26.49,26.51,26.44,26.44,23100.0,18.5104,18.5244,18.4754,18.4754,23100.0
2008-11-04 11:30:00,26.43,26.48,26.41,26.47,28200.0,18.4685,18.5034,18.4545,18.4964,28200.0
2008-11-04 11:35:00,26.46,26.47,26.42,26.42,21300.0,18.4894,18.4964,18.4615,18.4615,21300.0
2008-11-04 11:40:00,26.44,26.5,26.42,26.46,42300.0,18.4754,18.5174,18.4615,18.4894,42300.0
2008-11-04 11:45:00,26.46,26.52,26.44,26.51,17200.0,18.4894,18.5313,18.4754,18.5244,17200.0
2008-11-04 11:50:00,26.5,26.6,26.5,26.58,21700.0,18.5174,18.5872,18.5174,18.5733,21700.0
2008-11-04 11:55:00,26.58,26.63,26.54,26.57,16800.0,18.5733,18.6082,18.5453,18.5663,16800.0
2008-11-04 12:00:00,26.57,26.6,26.44,26.47,13100.0,18.5663,18.5872,18.4754,18.4964,13100.0
2008-11-04 12:05:00,26.46,26.46,26.29,26.29,19500.0,18.4894,18.4894,18.3706,18.3706,19500.0
2008-11-04 12:10:00,26.29,26.3,26.21,26.27,26800.0,18.3706,18.3776,18.3147,18.3567,26800.0
2008-11-04 12:15:00,26.25,26.27,26.18,26.2,13500.0,18.3427,18.3567,18.2938,18.3077,13500.0
2008-11-04 12:20:00,26.21,26.26,26.21,26.26,10500.0,18.3147,18.3497,18.3147,18.3497,10500.0
2008-11-04 12:25:00,26.25,26.34,26.25,26.25,23200.0,18.3427,18.4056,18.3427,18.3427,23200.0
2008-11-04 12:30:00,26.24,26.25,26.2,26.25,12200.0,18.3357,18.3427,18.3077,18.3427,12200.0
2008-11-04 12:35:00,26.25,26.36,26.25,26.35,15700.0,18.3427,18.4195,18.3427,18.4126,15700.0
2008-11-04 12:40:00,26.36,26.36,26.29,26.33,11800.0,18.4195,18.4195,18.3706,18.3986,11800.0
2008-11-04 12:45:00,26.33,26.43,26.32,26.4,16100.0,18.3986,18.4685,18.3916,18.4475,16100.0
2008-11-04 12:50:00,26.42,26.44,26.41,26.41,7600.0,18.4615,18.4754,18.4545,18.4545,7600.0
2008-11-04 12:55:00,26.41,26.42,26.37,26.4,14900.0,18.4545,18.4615,18.4265,18.4475,14900.0
2008-11-04 13:00:00,26.4,26.51,26.4,26.51,15500.0,18.4475,18.5244,18.4475,18.5244,15500.0
2008-11-04 13:05:00,26.51,26.52,26.46,26.5,22200.0,18.5244,18.5313,18.4894,18.5174,22200.0
2008-11-04 13:10:00,26.5,26.51,26.37,26.44,26100.0,18.5174,18.5244,18.4265,18.4754,26100.0
2008-11-04 13:15:00,26.43,26.48,26.39,26.45,17800.0,18.4685,18.5034,18.4405,18.4824,17800.0
2008-11-04 13:20:00,26.46,26.55,26.44,26.52,22500.0,18.4894,18.5523,18.4754,18.5313,22500.0
2008-11-04 13:25:00,26.51,26.53,26.5,26.52,16700.0,18.5244,18.5383,18.5174,18.5313,16700.0
2008-11-04 13:30:00,26.51,26.53,26.4,26.4,12900.0,18.5244,18.5383,18.4475,18.4475,12900.0
2008-11-04 13:35:00,26.4,26.41,26.34,26.35,29200.0,18.4475,18.4545,18.4056,18.4126,29200.0
2008-11-04 13:40:00,26.36,26.38,26.33,26.35,32700.0,18.4195,18.4335,18.3986,18.4126,32700.0
2008-11-04 13:45:00,26.35,26.48,26.34,26.48,19100.0,18.4126,18.5034,18.4056,18.5034,19100.0
2008-11-04 13:50:00,26.46,26.46,26.37,26.4,26400.0,18.4894,18.4894,18.4265,18.4475,26400.0
2008-11-04 13:55:00,26.39,26.44,26.37,26.4,20000.0,18.4405,18.4754,18.4265,18.4475,20000.0
2008-11-04 14:00:00,26.41,26.42,26.28,26.33,56000.0,18.4545,18.4615,18.3636,18.3986,56000.0
2008-11-04 14:05:00,26.33,26.36,26.21,26.27,20200.0,18.3986,18.4195,18.3147,18.3567,20200.0
2008-11-04 14:10:00,26.26,26.32,26.24,26.29,13200.0,18.3497,18.3916,18.3357,18.3706,13200.0
2008-11-04 14:15:00,26.28,26.32,26.22,26.27,15200.0,18.3636,18.3916,18.3217,18.3567,15200.0
2008-11-04 14:20:00,26.28,26.28,26.22,26.24,13500.0,18.3636,18.3636,18.3217,18.3357,13500.0
2008-11-04 14:25:00,26.25,26.34,26.23,26.34,20100.0,18.3427,18.4056,18.3287,18.4056,20100.0
2008-11-04 14:30:00,26.33,26.4,26.32,26.33,23700.0,18.3986,18.4475,18.3916,18.3986,23700.0
2008-11-04 14:35:00,26.32,26.35,26.28,26.31,15600.0,18.3916,18.4126,18.3636,18.3846,15600.0
2008-11-04 14:40:00,26.31,26.45,26.31,26.39,19800.0,18.3846,18.4824,18.3846,18.4405,19800.0
2008-11-04 14:45:00,26.37,26.39,26.22,26.22,17000.0,18.4265,18.4405,18.3217,18.3217,17000.0
2008-11-04 14:50:00,26.23,26.24,26.15,26.16,18900.0,18.3287,18.3357,18.2728,18.2798,18900.0
2008-11-04 14:55:00,26.15,26.25,26.08,26.23,39100.0,18.2728,18.3427,18.2239,18.3287,39100.0
2008-11-04 15:00:00,26.2,26.24,26.05,26.09,23100.0,18.3077,18.3357,18.2029,18.2309,23100.0
2008-11-04 15:05:00,26.09,26.26,26.08,26.19,22600.0,18.2309,18.3497,18.2239,18.3007,22600.0
2008-11-04 15:10:00,26.2,26.31,26.12,26.29,33100.0,18.3077,18.3846,18.2518,18.3706,33100.0
2008-11-04 15:15:00,26.29,26.32,26.24,26.29,27500.0,18.3706,18.3916,18.3357,18.3706,27500.0
2008-11-04 15:20:00,26.27,26.32,26.19,26.32,23000.0,18.3567,18.3916,18.3007,18.3916,23000.0
2008-11-04 15:25:00,26.32,26.39,26.31,26.36,26200.0,18.3916,18.4405,18.3846,18.4195,26200.0
2008-11-04 15:30:00,26.36,26.48,26.35,26.44,45500.0,18.4195,18.5034,18.4126,18.4754,45500.0
2008-11-04 15:35:00,26.44,26.48,26.38,26.4,39300.0,18.4754,18.5034,18.4335,18.4475,39300.0
2008-11-04 15:40:00,26.39,26.49,26.37,26.48,48600.0,18.4405,18.5104,18.4265,18.5034,48600.0
2008-11-04 15:45:00,26.48,26.61,26.46,26.54,40900.0,18.5034,18.5942,18.4894,18.5453,40900.0
2008-11-04 15:50:00,26.54,26.62,26.46,26.51,49900.0,18.5453,18.6012,18.4894,18.5244,49900.0
2008-11-04 15:55:00,26.49,26.63,26.47,26.57,69000.0,18.5104,18.6082,18.4964,18.5663,69000.0
2008-11-05 09:30:00,26.13,26.85,26.07,26.2,69100.0,18.2588,18.7619,18.2169,18.3077,69100.0
2008-11-05 09:35:00,26.12,26.89,26.12,26.79,64200.0,18.2518,18.7899,18.2518,18.72,64200.0
2008-11-05 09:40:00,26.8,26.81,26.58,26.77,46200.0,18.727,18.734,18.5733,18.706,46200.0
2008-11-05 09:45:00,26.74,26.75,26.53,26.67,65900.0,18.6851,18.6921,18.5383,18.6362,65900.0
2008-11-05 09:50:00,26.67,26.74,26.6,26.71,43700.0,18.6362,18.6851,18.5872,18.6641,43700.0
2008-11-05 09:55:00,26.71,26.74,26.6,26.64,30100.0,18.6641,18.6851,18.5872,18.6152,30100.0
2008-11-05 10:00:00,26.62,26.96,26.62,26.91,45800.0,18.6012,18.8388,18.6012,18.8039,45800.0
2008-11-05 10:05:00,26.92,27.11,26.92,27.05,25200.0,18.8109,18.9436,18.8109,18.9017,25200.0
2008-11-05 10:10:00,27.04,27.1,26.95,27.03,15900.0,18.8947,18.9366,18.8318,18.8877,15900.0
2008-11-05 10:15:00,27.01,27.51,27.01,27.28,67700.0,18.8737,19.2231,18.8737,19.0624,67700.0
2008-11-05 10:20:00,27.29,27.35,27.16,27.17,19000.0,19.0694,19.1113,18.9786,18.9855,19000.0
2008-11-05 10:25:00,27.17,27.17,27.0,27.08,18400.0,18.9855,18.9855,18.8668,18.9227,18400.0
2008-11-05 10:30:00,27.1,27.37,27.1,27.35,30700.0,18.9366,19.1253,18.9366,19.1113,30700.0
2008-11-05 10:35:00,27.33,27.38,27.22,27.34,27600.0,19.0973,19.1323,19.0205,19.1043,27600.0
2008-11-05 10:40:00,27.34,27.43,27.23,27.25,35000.0,19.1043,19.1672,19.0275,19.0414,35000.0
2008-11-05 10:45:00,27.25,27.53,27.19,27.53,63400.0,19.0414,19.2371,18.9995,19.2371,63400.0
2008-11-05 10:50:00,27.51,27.57,27.33,27.46,21500.0,19.2231,19.265,19.0973,19.1882,21500.0
2008-11-05 10:55:00,27.45,27.46,27.26,27.29,27800.0,19.1812,19.1882,19.0484,19.0694,27800.0
2008-11-05 11:00:00,27.3,27.35,27.26,27.29,19100.0,19.0764,19.1113,19.0484,19.0694,19100.0
2008-11-05 11:05:00,27.29,27.46,27.27,27.45,31200.0,19.0694,19.1882,19.0554,19.1812,31200.0
2008-11-05 11:10:00,27.46,27.71,27.44,27.68,36400.0,19.1882,19.3629,19.1742,19.3419,36400.0
2008-11-05 11:15:00,27.7,27.7,27.6,27.61,23900.0,19.3559,19.3559,19.286,19.293,23900.0
2008-11-05 11:20:00,27.61,27.63,27.5,27.5,43400.0,19.293,19.307,19.2161,19.2161,43400.0
2008-11-05 11:25:00,27.51,27.52,27.41,27.43,11700.0,19.2231,19.2301,19.1532,19.1672,11700.0
2008-11-05 11:30:00,27.41,27.48,27.33,27.46,18300.0,19.1532,19.2022,19.0973,19.1882,18300.0
2008-11-05 11:35:00,27.46,27.46,27.36,27.41,9700.0,19.1882,19.1882,19.1183,19.1532,9700.0
2008-11-05 11:40:00,27.4,27.43,27.25,27.25,22800.0,19.1463,19.1672,19.0414,19.0414,22800.0
2008-11-05 11:45:00,27.25,27.26,27.1,27.15,23500.0,19.0414,19.0484,18.9366,18.9716,23500.0
2008-11-05 11:50:00,27.13,27.24,27.11,27.21,34500.0,18.9576,19.0345,18.9436,19.0135,34500.0
2008-11-05 11:55:00,27.22,27.31,27.22,27.24,33800.0,19.0205,19.0834,19.0205,19.0345,33800.0
2008-11-05 12:00:00,27.24,27.24,27.1,27.12,26700.0,19.0345,19.0345,18.9366,18.9506,26700.0
2008-11-05 12:05:00,27.12,27.12,26.97,26.97,25100.0,18.9506,18.9506,18.8458,18.8458,25100.0
2008-11-05 12:10:00,26.97,26.99,26.91,26.91,20200.0,18.8458,18.8598,18.8039,18.8039,20200.0
2008-11-05 12:15:00,26.91,26.95,26.85,26.91,18200.0,18.8039,18.8318,18.7619,18.8039,18200.0
2008-11-05 12:20:00,26.93,27.0,26.93,27.0,13800.0,18.8178,18.8668,18.8178,18.8668,13800.0
2008-11-05 12:25:00,26.99,26.99,26.83,26.85,17900.0,18.8598,18.8598,18.748,18.7619,17900.0
2008-11-05 12:30:00,26.87,26.97,26.86,26.95,14900.0,18.7759,18.8458,18.7689,18.8318,14900.0
2008-11-05 12:35:00,26.95,26.96,26.86,26.86,13700.0,18.8318,18.8388,18.7689,18.7689,13700.0
2008-11-05 12:40:00,26.87,26.88,26.79,26.88,39100.0,18.7759,18.7829,18.72,18.7829,39100.0
2008-11-05 12:45:00,26.87,26.91,26.87,26.9,38600.0,18.7759,18.8039,18.7759,18.7969,38600.0
2008-11-05 12:50:00,26.9,26.9,26.85,26.86,15100.0,18.7969,18.7969,18.7619,18.7689,15100.0
2008-11-05 12:55:00,26.86,27.03,26.85,27.01,24800.0,18.7689,18.8877,18.7619,18.8737,24800.0
2008-11-05 13:00:00,27.01,27.08,26.95,26.99,33500.0,18.8737,18.9227,18.8318,18.8598,33500.0
2008-11-05 13:05:00,26.97,27.18,26.96,27.16,20000.0,18.8458,18.9925,18.8388,18.9786,20000.0
2008-11-05 13:10:00,27.14,27.16,27.06,27.06,7700.0,18.9646,18.9786,18.9087,18.9087,7700.0
2008-11-05 13:15:00,27.09,27.09,27.03,27.05,5300.0,18.9296,18.9296,18.8877,18.9017,5300.0
2008-11-05 13:20:00,27.05,27.05,26.94,26.97,13000.0,18.9017,18.9017,18.8248,18.8458,13000.0
2008-11-05 13:25:00,26.96,27.0,26.95,26.97,50500.0,18.8388,18.8668,18.8318,18.8458,50500.0
2008-11-05 13:30:00,26.98,27.07,26.92,26.93,28800.0,18.8528,18.9157,18.8109,18.8178,28800.0
2008-11-05 13:35:00,26.93,26.94,26.8,26.8,10900.0,18.8178,18.8248,18.727,18.727,10900.0
2008-11-05 13:40:00,26.8,26.97,26.77,26.9,12700.0,18.727,18.8458,18.706,18.7969,12700.0
2008-11-05 13:45:00,26.91,26.94,26.84,26.87,11000.0,18.8039,18.8248,18.7549,18.7759,11000.0
2008-11-05 13:50:00,26.89,26.89,26.84,26.87,32900.0,18.7899,18.7899,18.7549,18.7759,32900.0
2008-11-05 13:55:00,26.87,27.0,26.87,26.98,65500.0,18.7759,18.8668,18.7759,18.8528,65500.0
2008-11-05 14:00:00,26.97,27.04,26.89,26.89,43600.0,18.8458,18.8947,18.7899,18.7899,43600.0
2008-11-05 14:05:00,26.89,26.9,26.81,26.81,38300.0,18.7899,18.7969,18.734,18.734,38300.0
2008-11-05 14:10:00,26.82,26.83,26.77,26.82,39700.0,18.741,18.748,18.706,18.741,39700.0
2008-11-05 14:15:00,26.82,26.91,26.79,26.84,44400.0,18.741,18.8039,18.72,18.7549,44400.0
2008-11-05 14:20:00,26.84,26.87,26.78,26.8,26600.0,18.7549,18.7759,18.713,18.727,26600.0
2008-11-05 14:25:00,26.79,26.99,26.75,26.91,106600.0,18.72,18.8598,18.6921,18.8039,106600.0
2008-11-05 14:30:00,26.91,27.11,26.9,27.07,65200.0,18.8039,18.9436,18.7969,18.9157,65200.0
2008-11-05 14:35:00,27.07,27.09,27.0,27.01,21300.0,18.9157,18.9296,18.8668,18.8737,21300.0
2008-11-05 14:40:00,27.01,27.06,27.0,27.02,21600.0,18.8737,18.9087,18.8668,18.8807,21600.0
2008-11-05 14:45:00,27.02,27.05,26.99,27.0,31400.0,18.8807,18.9017,18.8598,18.8668,31400.0
2008-11-05 14:50:00,27.0,27.01,26.93,26.98,23300.0,18.8668,18.8737,18.8178,18.8528,23300.0
2008-11-05 14:55:00,26.97,27.05,26.97,26.98,23400.0,18.8458,18.9017,18.8458,18.8528,23400.0
2008-11-05 15:00:00,26.99,26.99,26.86,26.9,19000.0,18.8598,18.8598,18.7689,18.7969,19000.0
2008-11-05 15:05:00,26.92,27.02,26.91,26.94,26200.0,18.8109,18.8807,18.8039,18.8248,26200.0
2008-11-05 15:10:00,26.93,26.96,26.83,26.85,33000.0,18.8178,18.8388,18.748,18.7619,33000.0
2008-11-05 15:15:00,26.86,27.0,26.82,26.97,78300.0,18.7689,18.8668,18.741,18.8458,78300.0
2008-11-05 15:20:00,26.95,26.98,26.74,26.77,36800.0,18.8318,18.8528,18.6851,18.706,36800.0
2008-11-05 15:25:00,26.79,26.89,26.78,26.84,35400.0,18.72,18.7899,18.713,18.7549,35400.0
2008-11-05 15:30:00,26.84,26.85,26.7,26.76,57700.0,18.7549,18.7619,18.6571,18.699,57700.0
2008-11-05 15:35:00,26.77,26.79,26.55,26.55,51300.0,18.706,18.72,18.5523,18.5523,51300.0
2008-11-05 15:40:00,26.55,26.68,26.53,26.64,68000.0,18.5523,18.6431,18.5383,18.6152,68000.0
2008-11-05 15:45:00,26.65,27.04,26.65,26.93,77800.0,18.6222,18.8947,18.6222,18.8178,77800.0
2008-11-05 15:50:00,26.94,26.98,26.7,26.7,75400.0,18.8248,18.8528,18.6571,18.6571,75400.0
2008-11-05 15:55:00,26.7,26.93,26.64,26.84,168600.0,18.6571,18.8178,18.6152,18.7549,168600.0
2008-11-06 09:30:00,25.96,27.05,25.81,26.87,68000.0,18.14,18.9017,18.0352,18.7759,68000.0
2008-11-06 09:35:00,26.95,27.26,26.62,26.89,53600.0,18.8318,19.0484,18.6012,18.7899,53600.0
2008-11-06 09:40:00,26.76,26.89,26.54,26.61,76200.0,18.699,18.7899,18.5453,18.5942,76200.0
2008-11-06 09:45:00,26.61,26.77,26.51,26.55,67500.0,18.5942,18.706,18.5244,18.5523,67500.0
2008-11-06 09:50:00,26.55,26.74,26.33,26.69,84700.0,18.5523,18.6851,18.3986,18.6501,84700.0
2008-11-06 09:55:00,26.68,27.29,26.63,26.98,150900.0,18.6431,19.0694,18.6082,18.8528,150900.0
2008-11-06 10:00:00,26.95,27.14,26.7,27.14,66100.0,18.8318,18.9646,18.6571,18.9646,66100.0
2008-11-06 10:05:00,27.11,27.76,27.11,27.46,130100.0,18.9436,19.3978,18.9436,19.1882,130100.0
2008-11-06 10:10:00,27.45,27.47,27.22,27.38,71300.0,19.1812,19.1952,19.0205,19.1323,71300.0
2008-11-06 10:15:00,27.37,27.5,27.18,27.26,39800.0,19.1253,19.2161,18.9925,19.0484,39800.0
2008-11-06 10:20:00,27.26,27.4,27.21,27.28,33100.0,19.0484,19.1463,19.0135,19.0624,33100.0
2008-11-06 10:25:00,27.29,27.29,26.76,26.9,46700.0,19.0694,19.0694,18.699,18.7969,46700.0
2008-11-06 10:30:00,26.94,27.04,26.81,27.04,35800.0,18.8248,18.8947,18.734,18.8947,35800.0
2008-11-06 10:35:00,27.05,27.14,26.87,26.97,60600.0,18.9017,18.9646,18.7759,18.8458,60600.0
2008-11-06 10:40:00,26.97,27.13,26.94,27.0,65300.0,18.8458,18.9576,18.8248,18.8668,65300.0
2008-11-06 10:45:00,27.0,27.1,26.96,27.01,45700.0,18.8668,18.9366,18.8388,18.8737,45700.0
2008-11-06 10:50:00,27.02,27.15,26.95,27.14,63900.0,18.8807,18.9716,18.8318,18.9646,63900.0
2008-11-06 10:55:00,27.15,27.31,27.01,27.16,47800.0,18.9716,19.0834,18.8737,18.9786,47800.0
2008-11-06 11:00:00,27.16,27.44,27.08,27.17,54700.0,18.9786,19.1742,18.9227,18.9855,54700.0
2008-11-06 11:05:00,27.14,27.29,26.97,27.0,37100.0,18.9646,19.0694,18.8458,18.8668,37100.0
2008-11-06 11:10:00,27.01,27.18,26.93,27.04,50400.0,18.8737,18.9925,18.8178,18.8947,50400.0
2008-11-06 11:15:00,27.06,27.15,26.96,27.04,58300.0,18.9087,18.9716,18.8388,18.8947,58300.0
2008-11-06 11:20:00,27.03,27.11,26.94,27.02,41800.0,18.8877,18.9436,18.8248,18.8807,41800.0
2008-11-06 11:25:00,27.1,27.18,27.02,27.13,28800.0,18.9366,18.9925,18.8807,18.9576,28800.0
2008-11-06 11:30:00,27.15,27.25,27.11,27.11,20800.0,18.9716,19.0414,18.9436,18.9436,20800.0
2008-11-06 11:35:00,27.11,27.22,26.99,27.1,41700.0,18.9436,19.0205,18.8598,18.9366,41700.0
2008-11-06 11:40:00,27.11,27.23,27.01,27.16,22400.0,18.9436,19.0275,18.8737,18.9786,22400.0
2008-11-06 11:45:00,27.17,27.23,27.11,27.14,24500.0,18.9855,19.0275,18.9436,18.9646,24500.0
2008-11-06 11:50:00,27.14,27.19,27.05,27.16,25300.0,18.9646,18.9995,18.9017,18.9786,25300.0
2008-11-06 11:55:00,27.16,27.25,27.11,27.13,23000.0,18.9786,19.0414,18.9436,18.9576,23000.0
2008-11-06 12:00:00,27.11,27.25,27.01,27.2,53300.0,18.9436,19.0414,18.8737,19.0065,53300.0
2008-11-06 12:05:00,27.2,27.25,27.02,27.07,88300.0,19.0065,19.0414,18.8807,18.9157,88300.0
2008-11-06 12:10:00,27.04,27.24,27.04,27.16,19000.0,18.8947,19.0345,18.8947,18.9786,19000.0
2008-11-06 12:15:00,27.17,27.17,27.05,27.06,23100.0,18.9855,18.9855,18.9017,18.9087,23100.0
2008-11-06 12:20:00,27.05,27.08,26.92,27.0,38700.0,18.9017,18.9227,18.8109,18.8668,38700.0
2008-11-06 12:25:00,26.98,26.98,26.87,26.92,26800.0,18.8528,18.8528,18.7759,18.8109,26800.0
2008-11-06 12:30:00,26.9,26.9,26.78,26.87,45500.0,18.7969,18.7969,18.713,18.7759,45500.0
2008-11-06 12:35:00,26.85,26.95,26.79,26.82,32100.0,18.7619,18.8318,18.72,18.741,32100.0
2008-11-06 12:40:00,26.82,26.96,26.81,26.95,29300.0,18.741,18.8388,18.734,18.8318,29300.0
2008-11-06 12:45:00,26.92,27.08,26.89,27.03,28000.0,18.8109,18.9227,18.7899,18.8877,28000.0
2008-11-06 12:50:00,27.03,27.1,27.0,27.03,19700.0,18.8877,18.9366,18.8668,18.8877,19700.0
2008-11-06 12:55:00,27.03,27.12,26.96,27.09,33300.0,18.8877,18.9506,18.8388,18.9296,33300.0
2008-11-06 13:00:00,27.07,27.09,26.79,26.89,32500.0,18.9157,18.9296,18.72,18.7899,32500.0
2008-11-06 13:05:00,26.89,26.94,26.72,26.84,37500.0,18.7899,18.8248,18.6711,18.7549,37500.0
2008-11-06 13:10:00,26.84,26.89,26.73,26.88,45000.0,18.7549,18.7899,18.6781,18.7829,45000.0
2008-11-06 13:15:00,26.88,26.91,26.79,26.84,63900.0,18.7829,18.8039,18.72,18.7549,63900.0
2008-11-06 13:20:00,26.86,27.0,26.86,26.99,52800.0,18.7689,18.8668,18.7689,18.8598,52800.0
2008-11-06 13:25:00,26.99,27.06,26.91,26.91,124500.0,18.8598,18.9087,18.8039,18.8039,124500.0
2008-11-06 13:30:00,26.88,26.88,26.64,26.71,41000.0,18.7829,18.7829,18.6152,18.6641,41000.0
2008-11-06 13:35:00,26.72,26.77,26.53,26.59,27600.0,18.6711,18.706,18.5383,18.5803,27600.0
2008-11-06 13:40:00,26.58,26.62,26.53,26.58,26400.0,18.5733,18.6012,18.5383,18.5733,26400.0
2008-11-06 13:45:00,26.58,26.77,26.57,26.73,33700.0,18.5733,18.706,18.5663,18.6781,33700.0
2008-11-06 13:50:00,26.72,26.78,26.63,26.75,80900.0,18.6711,18.713,18.6082,18.6921,80900.0
2008-11-06 13:55:00,26.75,26.81,26.67,26.77,124600.0,18.6921,18.734,18.6362,18.706,124600.0
2008-11-06 14:00:00,26.78,26.86,26.68,26.73,24800.0,18.713,18.7689,18.6431,18.6781,24800.0
2008-11-06 14:05:00,26.71,27.0,26.69,26.97,73800.0,18.6641,18.8668,18.6501,18.8458,73800.0
2008-11-06 14:10:00,27.0,27.0,26.91,26.96,43900.0,18.8668,18.8668,18.8039,18.8388,43900.0
2008-11-06 14:15:00,26.96,27.0,26.87,26.95,41700.0,18.8388,18.8668,18.7759,18.8318,41700.0
2008-11-06 14:20:00,26.95,26.96,26.84,26.93,25700.0,18.8318,18.8388,18.7549,18.8178,25700.0
2008-11-06 14:25:00,26.94,26.95,26.7,26.76,35900.0,18.8248,18.8318,18.6571,18.699,35900.0
2008-11-06 14:30:00,26.75,26.83,26.71,26.75,25900.0,18.6921,18.748,18.6641,18.6921,25900.0
2008-11-06 14:35:00,26.77,26.98,26.67,26.95,27000.0,18.706,18.8528,18.6362,18.8318,27000.0
2008-11-06 14:40:00,26.95,26.99,26.74,26.99,48800.0,18.8318,18.8598,18.6851,18.8598,48800.0
2008-11-06 14:45:00,26.97,27.0,26.77,26.84,28300.0,18.8458,18.8668,18.706,18.7549,28300.0
2008-11-06 14:50:00,26.83,26.93,26.8,26.83,31000.0,18.748,18.8178,18.727,18.748,31000.0
2008-11-06 14:55:00,26.8,26.9,26.76,26.86,36200.0,18.727,18.7969,18.699,18.7689,36200.0
2008-11-06 15:00:00,26.87,26.92,26.63,26.64,40800.0,18.7759,18.8109,18.6082,18.6152,40800.0
2008-11-06 15:05:00,26.64,26.74,26.52,26.53,51100.0,18.6152,18.6851,18.5313,18.5383,51100.0
2008-11-06 15:10:00,26.54,26.57,26.44,26.44,59600.0,18.5453,18.5663,18.4754,18.4754,59600.0
2008-11-06 15:15:00,26.44,26.65,26.44,26.6,57400.0,18.4754,18.6222,18.4754,18.5872,57400.0
2008-11-06 15:20:00,26.6,26.69,26.52,26.59,107500.0,18.5872,18.6501,18.5313,18.5803,107500.0
2008-11-06 15:25:00,26.57,26.7,26.44,26.58,114700.0,18.5663,18.6571,18.4754,18.5733,114700.0
2008-11-06 15:30:00,26.58,26.62,26.48,26.54,56200.0,18.5733,18.6012,18.5034,18.5453,56200.0
2008-11-06 15:35:00,26.56,26.66,26.2,26.26,141200.0,18.5593,18.6292,18.3077,18.3497,141200.0
2008-11-06 15:40:00,26.25,26.6,26.25,26.52,100300.0,18.3427,18.5872,18.3427,18.5313,100300.0
2008-11-06 15:45:00,26.54,26.71,26.53,26.55,150300.0,18.5453,18.6641,18.5383,18.5523,150300.0
2008-11-06 15:50:00,26.55,26.7,26.46,26.48,132000.0,18.5523,18.6571,18.4894,18.5034,132000.0
2008-11-06 15:55:00,26.48,26.58,26.46,26.56,117900.0,18.5034,18.5733,18.4894,18.5593,117900.0
2008-11-07 09:30:00,27.25,27.49,26.63,26.83,55100.0,19.0414,19.2091,18.6082,18.748,55100.0
2008-11-07 09:35:00,26.82,27.03,26.54,26.56,54800.0,18.741,18.8877,18.5453,18.5593,54800.0
2008-11-07 09:40:00,26.54,26.58,26.37,26.44,40100.0,18.5453,18.5733,18.4265,18.4754,40100.0
2008-11-07 09:45:00,26.43,26.61,26.21,26.3,33600.0,18.4685,18.5942,18.3147,18.3776,33600.0
2008-11-07 09:50:00,26.26,26.54,26.2,26.47,69100.0,18.3497,18.5453,18.3077,18.4964,69100.0
2008-11-07 09:55:00,26.5,26.53,26.2,26.2,59200.0,18.5174,18.5383,18.3077,18.3077,59200.0
2008-11-07 10:00:00,26.21,26.56,26.18,26.55,105600.0,18.3147,18.5593,18.2938,18.5523,105600.0
2008-11-07 10:05:00,26.54,26.59,25.99,26.14,154400.0,18.5453,18.5803,18.161,18.2658,154400.0
2008-11-07 10:10:00,26.19,26.23,26.0,26.18,97300.0,18.3007,18.3287,18.168,18.2938,97300.0
2008-11-07 10:15:00,26.18,26.29,26.06,26.12,91100.0,18.2938,18.3706,18.2099,18.2518,91100.0
2008-11-07 10:20:00,26.13,26.3,26.1,26.25,44200.0,18.2588,18.3776,18.2379,18.3427,44200.0
2008-11-07 10:25:00,26.25,26.26,26.08,26.15,21400.0,18.3427,18.3497,18.2239,18.2728,21400.0
2008-11-07 10:30:00,26.14,26.17,26.01,26.08,25200.0,18.2658,18.2868,18.175,18.2239,25200.0
2008-11-07 10:35:00,26.05,26.37,26.04,26.3,34200.0,18.2029,18.4265,18.1959,18.3776,34200.0
2008-11-07 10:40:00,26.32,26.4,26.25,26.38,29200.0,18.3916,18.4475,18.3427,18.4335,29200.0
2008-11-07 10:45:00,26.36,26.44,26.21,26.21,22000.0,18.4195,18.4754,18.3147,18.3147,22000.0
2008-11-07 10:50:00,26.2,26.23,26.05,26.13,19000.0,18.3077,18.3287,18.2029,18.2588,19000.0
2008-11-07 10:55:00,26.15,26.17,26.01,26.04,19300.0,18.2728,18.2868,18.175,18.1959,19300.0
2008-11-07 11:00:00,26.06,26.13,26.01,26.07,32600.0,18.2099,18.2588,18.175,18.2169,32600.0
2008-11-07 11:05:00,26.07,26.13,26.01,26.01,19500.0,18.2169,18.2588,18.175,18.175,19500.0
2008-11-07 11:10:00,26.02,26.11,26.0,26.09,19600.0,18.182,18.2448,18.168,18.2309,19600.0
2008-11-07 11:15:00,26.09,26.11,25.89,26.01,22200.0,18.2309,18.2448,18.0911,18.175,22200.0
2008-11-07 11:20:00,25.99,26.03,25.8,25.9,40200.0,18.161,18.1889,18.0282,18.0981,40200.0
2008-11-07 11:25:00,25.88,25.9,25.78,25.83,49800.0,18.0841,18.0981,18.0143,18.0492,49800.0
2008-11-07 11:30:00,25.82,25.85,25.75,25.76,37600.0,18.0422,18.0632,17.9933,18.0003,37600.0
2008-11-07 11:35:00,25.78,25.78,25.54,25.54,53900.0,18.0143,18.0143,17.8465,17.8465,53900.0
2008-11-07 11:40:00,25.55,25.57,25.49,25.57,28400.0,17.8535,17.8675,17.8116,17.8675,28400.0
2008-11-07 11:45:00,25.56,25.56,25.35,25.39,52900.0,17.8605,17.8605,17.7138,17.7417,52900.0
2008-11-07 11:50:00,25.4,25.47,25.3,25.44,78900.0,17.7487,17.7976,17.6788,17.7767,78900.0
2008-11-07 11:55:00,25.46,25.61,25.43,25.6,82800.0,17.7906,17.8955,17.7697,17.8885,82800.0
2008-11-07 12:00:00,25.6,25.76,25.56,25.75,30600.0,17.8885,18.0003,17.8605,17.9933,30600.0
2008-11-07 12:05:00,25.74,25.79,25.63,25.68,26800.0,17.9863,18.0212,17.9094,17.9444,26800.0
2008-11-07 12:10:00,25.71,25.71,25.45,25.47,28400.0,17.9653,17.9653,17.7837,17.7976,28400.0
2008-11-07 12:15:00,25.47,25.48,25.37,25.44,27600.0,17.7976,17.8046,17.7278,17.7767,27600.0
2008-11-07 12:20:00,25.44,25.52,25.44,25.49,22500.0,17.7767,17.8326,17.7767,17.8116,22500.0
2008-11-07 12:25:00,25.49,25.53,25.35,25.35,27400.0,17.8116,17.8396,17.7138,17.7138,27400.0
2008-11-07 12:30:00,25.34,25.37,25.2,25.35,42500.0,17.7068,17.7278,17.609,17.7138,42500.0
2008-11-07 12:35:00,25.34,25.42,25.31,25.37,18300.0,17.7068,17.7627,17.6858,17.7278,18300.0
2008-11-07 12:40:00,25.38,25.55,25.37,25.5,50500.0,17.7347,17.8535,17.7278,17.8186,50500.0
2008-11-07 12:45:00,25.5,25.58,25.5,25.53,10800.0,17.8186,17.8745,17.8186,17.8396,10800.0
2008-11-07 12:50:00,25.54,25.6,25.49,25.6,16900.0,17.8465,17.8885,17.8116,17.8885,16900.0
2008-11-07 12:55:00,25.61,25.69,25.59,25.66,10800.0,17.8955,17.9514,17.8815,17.9304,10800.0
2008-11-07 13:00:00,25.67,25.69,25.63,25.64,7100.0,17.9374,17.9514,17.9094,17.9164,7100.0
2008-11-07 13:05:00,25.67,25.67,25.43,25.5,19100.0,17.9374,17.9374,17.7697,17.8186,19100.0
2008-11-07 13:10:00,25.52,25.52,25.4,25.41,17100.0,17.8326,17.8326,17.7487,17.7557,17100.0
2008-11-07 13:15:00,25.41,25.42,25.32,25.33,15100.0,17.7557,17.7627,17.6928,17.6998,15100.0
2008-11-07 13:20:00,25.32,25.41,25.3,25.38,25600.0,17.6928,17.7557,17.6788,17.7347,25600.0
2008-11-07 13:25:00,25.38,25.4,25.3,25.4,22400.0,17.7347,17.7487,17.6788,17.7487,22400.0
2008-11-07 13:30:00,25.39,25.39,25.31,25.33,11300.0,17.7417,17.7417,17.6858,17.6998,11300.0
2008-11-07 13:35:00,25.34,25.36,25.27,25.3,25000.0,17.7068,17.7208,17.6579,17.6788,25000.0
2008-11-07 13:40:00,25.3,25.31,25.26,25.3,16500.0,17.6788,17.6858,17.6509,17.6788,16500.0
2008-11-07 13:45:00,25.3,25.4,25.3,25.38,10000.0,17.6788,17.7487,17.6788,17.7347,10000.0
2008-11-07 13:50:00,25.39,25.47,25.37,25.43,12500.0,17.7417,17.7976,17.7278,17.7697,12500.0
2008-11-07 13:55:00,25.44,25.53,25.4,25.5,10100.0,17.7767,17.8396,17.7487,17.8186,10100.0
2008-11-07 14:00:00,25.51,25.55,25.48,25.52,15600.0,17.8256,17.8535,17.8046,17.8326,15600.0
2008-11-07 14:05:00,25.51,25.52,25.46,25.48,10100.0,17.8256,17.8326,17.7906,17.8046,10100.0
2008-11-07 14:10:00,25.48,25.49,25.44,25.47,13700.0,17.8046,17.8116,17.7767,17.7976,13700.0
2008-11-07 14:15:00,25.47,25.47,25.43,25.44,32700.0,17.7976,17.7976,17.7697,17.7767,32700.0
2008-11-07 14:20:00,25.44,25.45,25.39,25.39,28000.0,17.7767,17.7837,17.7417,17.7417,28000.0
2008-11-07 14:25:00,25.38,25.41,25.34,25.4,14300.0,17.7347,17.7557,17.7068,17.7487,14300.0
2008-11-07 14:30:00,25.39,25.45,25.39,25.44,10000.0,17.7417,17.7837,17.7417,17.7767,10000.0
2008-11-07 14:35:00,25.43,25.5,25.37,25.5,20200.0,17.7697,17.8186,17.7278,17.8186,20200.0
2008-11-07 14:40:00,25.51,25.62,25.51,25.53,18800.0,17.8256,17.9025,17.8256,17.8396,18800.0
2008-11-07 14:45:00,25.53,25.58,25.48,25.49,16800.0,17.8396,17.8745,17.8046,17.8116,16800.0
2008-11-07 14:50:00,25.48,25.54,25.32,25.32,36300.0,17.8046,17.8465,17.6928,17.6928,36300.0
2008-11-07 14:55:00,25.33,25.38,25.16,25.16,41500.0,17.6998,17.7347,17.581,17.581,41500.0
2008-11-07 15:00:00,25.14,25.2,25.0,25.03,35800.0,17.567,17.609,17.4692,17.4902,35800.0
2008-11-07 15:05:00,25.03,25.18,25.0,25.13,37200.0,17.4902,17.595,17.4692,17.5601,37200.0
2008-11-07 15:10:00,25.15,25.29,25.07,25.12,24100.0,17.574,17.6719,17.5181,17.5531,24100.0
2008-11-07 15:15:00,25.14,25.23,25.04,25.07,23700.0,17.567,17.6299,17.4972,17.5181,23700.0
2008-11-07 15:20:00,25.05,25.07,24.77,24.84,49600.0,17.5042,17.5181,17.3085,17.3574,49600.0
2008-11-07 15:25:00,24.84,24.86,24.63,24.71,97200.0,17.3574,17.3714,17.2107,17.2666,97200.0
2008-11-07 15:30:00,24.71,24.99,24.68,24.91,64500.0,17.2666,17.4622,17.2456,17.4063,64500.0
2008-11-07 15:35:00,24.91,24.95,24.83,24.87,66300.0,17.4063,17.4343,17.3504,17.3784,66300.0
2008-11-07 15:40:00,24.85,25.02,24.85,25.02,69800.0,17.3644,17.4832,17.3644,17.4832,69800.0
2008-11-07 15:45:00,25.0,25.03,24.89,24.92,82500.0,17.4692,17.4902,17.3924,17.4133,82500.0
2008-11-07 15:50:00,24.92,24.96,24.83,24.93,113200.0,17.4133,17.4413,17.3504,17.4203,113200.0
2008-11-07 15:55:00,24.93,25.18,24.92,25.14,143800.0,17.4203,17.595,17.4133,17.567,143800.0
2008-11-10 09:30:00,24.95,25.29,24.62,25.22,71500.0,17.4343,17.6719,17.2037,17.6229,71500.0
2008-11-10 09:35:00,25.19,25.23,24.87,25.17,68900.0,17.602,17.6299,17.3784,17.588,68900.0
2008-11-10 09:40:00,25.17,25.63,25.05,25.52,55500.0,17.588,17.9094,17.5042,17.8326,55500.0
2008-11-10 09:45:00,25.48,25.63,25.17,25.26,38500.0,17.8046,17.9094,17.588,17.6509,38500.0
2008-11-10 09:50:00,25.26,25.26,24.98,25.04,32400.0,17.6509,17.6509,17.4552,17.4972,32400.0
2008-11-10 09:55:00,25.05,25.05,24.9,25.03,30000.0,17.5042,17.5042,17.3993,17.4902,30000.0
2008-11-10 10:00:00,25.07,25.12,24.93,24.93,45200.0,17.5181,17.5531,17.4203,17.4203,45200.0
2008-11-10 10:05:00,24.92,25.17,24.83,25.15,33000.0,17.4133,17.588,17.3504,17.574,33000.0
2008-11-10 10:10:00,25.16,25.4,25.15,25.4,29200.0,17.581,17.7487,17.574,17.7487,29200.0
2008-11-10 10:15:00,25.41,25.43,25.32,25.37,50100.0,17.7557,17.7697,17.6928,17.7278,50100.0
2008-11-10 10:20:00,25.37,25.37,25.12,25.28,41400.0,17.7278,17.7278,17.5531,17.6649,41400.0
2008-11-10 10:25:00,25.29,25.33,25.1,25.1,37600.0,17.6719,17.6998,17.5391,17.5391,37600.0
2008-11-10 10:30:00,25.1,25.18,24.98,25.02,26400.0,17.5391,17.595,17.4552,17.4832,26400.0
2008-11-10 10:35:00,25.01,25.01,24.9,24.98,42300.0,17.4762,17.4762,17.3993,17.4552,42300.0
2008-11-10 10:40:00,24.97,25.0,24.87,24.99,23100.0,17.4483,17.4692,17.3784,17.4622,23100.0
2008-11-10 10:45:00,25.0,25.05,24.73,24.77,43500.0,17.4692,17.5042,17.2805,17.3085,43500.0
2008-11-10 10:50:00,24.78,24.81,24.72,24.8,38100.0,17.3155,17.3364,17.2736,17.3295,38100.0
2008-11-10 10:55:00,24.76,24.82,24.72,24.74,49800.0,17.3015,17.3434,17.2736,17.2875,49800.0
2008-11-10 11:00:00,24.73,24.76,24.61,24.64,52100.0,17.2805,17.3015,17.1967,17.2177,52100.0
2008-11-10 11:05:00,24.63,24.66,24.47,24.58,32100.0,17.2107,17.2316,17.0989,17.1757,32100.0
2008-11-10 11:10:00,24.58,24.6,24.46,24.5,38400.0,17.1757,17.1897,17.0919,17.1198,38400.0
2008-11-10 11:15:00,24.5,24.55,24.43,24.53,35900.0,17.1198,17.1548,17.0709,17.1408,35900.0
2008-11-10 11:20:00,24.53,24.76,24.52,24.76,30500.0,17.1408,17.3015,17.1338,17.3015,30500.0
2008-11-10 11:25:00,24.76,24.86,24.75,24.85,28400.0,17.3015,17.3714,17.2945,17.3644,28400.0
2008-11-10 11:30:00,24.85,24.92,24.69,24.69,26000.0,17.3644,17.4133,17.2526,17.2526,26000.0
2008-11-10 11:35:00,24.69,24.72,24.59,24.72,12600.0,17.2526,17.2736,17.1827,17.2736,12600.0
2008-11-10 11:40:00,24.73,24.73,24.59,24.6,19400.0,17.2805,17.2805,17.1827,17.1897,19400.0
2008-11-10 11:45:00,24.6,24.62,24.41,24.44,46900.0,17.1897,17.2037,17.0569,17.0779,46900.0
2008-11-10 11:50:00,24.43,24.46,24.28,24.31,24300.0,17.0709,17.0919,16.9661,16.9871,24300.0
2008-11-10 11:55:00,24.31,24.35,24.23,24.34,28100.0,16.9871,17.015,16.9312,17.008,28100.0
2008-11-10 12:00:00,24.35,24.35,24.29,24.35,26500.0,17.015,17.015,16.9731,17.015,26500.0
2008-11-10 12:05:00,24.35,24.47,24.34,24.46,7700.0,17.015,17.0989,17.008,17.0919,7700.0
2008-11-10 12:10:00,24.46,24.53,24.45,24.5,14000.0,17.0919,17.1408,17.0849,17.1198,14000.0
2008-11-10 12:15:00,24.51,24.53,24.33,24.37,17100.0,17.1268,17.1408,17.001,17.029,17100.0
2008-11-10 12:20:00,24.38,24.38,24.3,24.33,22800.0,17.036,17.036,16.9801,17.001,22800.0
2008-11-10 12:25:00,24.32,24.36,24.3,24.32,19100.0,16.9941,17.022,16.9801,16.9941,19100.0
2008-11-10 12:30:00,24.31,24.41,24.24,24.41,11600.0,16.9871,17.0569,16.9382,17.0569,11600.0
2008-11-10 12:35:00,24.42,24.43,24.2,24.26,17900.0,17.0639,17.0709,16.9102,16.9521,17900.0
2008-11-10 12:40:00,24.27,24.3,24.17,24.26,13900.0,16.9591,16.9801,16.8892,16.9521,13900.0
2008-11-10 12:45:00,24.27,24.32,24.21,24.23,25000.0,16.9591,16.9941,16.9172,16.9312,25000.0
2008-11-10 12:50:00,24.24,24.25,24.04,24.05,18500.0,16.9382,16.9451,16.7984,16.8054,18500.0
2008-11-10 12:55:00,24.06,24.19,24.06,24.16,24400.0,16.8124,16.9032,16.8124,16.8822,24400.0
2008-11-10 13:00:00,24.16,24.16,24.06,24.08,12500.0,16.8822,16.8822,16.8124,16.8263,12500.0
2008-11-10 13:05:00,24.09,24.33,24.09,24.28,19000.0,16.8333,17.001,16.8333,16.9661,19000.0
2008-11-10 13:10:00,24.31,24.42,24.27,24.41,32600.0,16.9871,17.0639,16.9591,17.0569,32600.0
2008-11-10 13:15:00,24.41,24.46,24.31,24.36,28900.0,17.0569,17.0919,16.9871,17.022,28900.0
2008-11-10 13:20:00,24.36,24.4,24.23,24.27,31800.0,17.022,17.05,16.9312,16.9591,31800.0
2008-11-10 13:25:00,24.27,24.48,24.27,24.48,30400.0,16.9591,17.1059,16.9591,17.1059,30400.0
2008-11-10 13:30:00,24.48,24.54,24.46,24.47,24300.0,17.1059,17.1478,17.0919,17.0989,24300.0
2008-11-10 13:35:00,24.48,24.59,24.47,24.57,16000.0,17.1059,17.1827,17.0989,17.1687,16000.0
2008-11-10 13:40:00,24.56,24.56,24.51,24.55,21400.0,17.1618,17.1618,17.1268,17.1548,21400.0
2008-11-10 13:45:00,24.55,24.55,24.39,24.46,12700.0,17.1548,17.1548,17.043,17.0919,12700.0
2008-11-10 13:50:00,24.46,24.51,24.37,24.47,40700.0,17.0919,17.1268,17.029,17.0989,40700.0
2008-11-10 13:55:00,24.48,24.64,24.48,24.57,18500.0,17.1059,17.2177,17.1059,17.1687,18500.0
2008-11-10 14:00:00,24.57,24.57,24.49,24.55,14500.0,17.1687,17.1687,17.1128,17.1548,14500.0
2008-11-10 14:05:00,24.56,24.73,24.52,24.7,25400.0,17.1618,17.2805,17.1338,17.2596,25400.0
2008-11-10 14:10:00,24.7,24.7,24.54,24.55,16200.0,17.2596,17.2596,17.1478,17.1548,16200.0
2008-11-10 14:15:00,24.55,24.59,24.38,24.39,45700.0,17.1548,17.1827,17.036,17.043,45700.0
2008-11-10 14:20:00,24.42,24.42,24.28,24.31,20500.0,17.0639,17.0639,16.9661,16.9871,20500.0
2008-11-10 14:25:00,24.31,24.34,24.24,24.27,21500.0,16.9871,17.008,16.9382,16.9591,21500.0
2008-11-10 14:30:00,24.29,24.31,24.14,24.22,20400.0,16.9731,16.9871,16.8683,16.9242,20400.0
2008-11-10 14:35:00,24.22,24.24,24.18,24.19,23800.0,16.9242,16.9382,16.8962,16.9032,23800.0
2008-11-10 14:40:00,24.2,24.29,24.2,24.28,15800.0,16.9102,16.9731,16.9102,16.9661,15800.0
2008-11-10 14:45:00,24.29,24.32,24.13,24.13,23100.0,16.9731,16.9941,16.8613,16.8613,23100.0
2008-11-10 14:50:00,24.13,24.18,24.09,24.18,14600.0,16.8613,16.8962,16.8333,16.8962,14600.0
2008-11-10 14:55:00,24.2,24.24,24.16,24.17,15400.0,16.9102,16.9382,16.8822,16.8892,15400.0
2008-11-10 15:00:00,24.16,24.16,24.02,24.12,23900.0,16.8822,16.8822,16.7844,16.8543,23900.0
2008-11-10 15:05:00,24.15,24.2,24.02,24.05,26200.0,16.8753,16.9102,16.7844,16.8054,26200.0
2008-11-10 15:10:00,24.05,24.21,24.05,24.21,42000.0,16.8054,16.9172,16.8054,16.9172,42000.0
2008-11-10 15:15:00,24.22,24.27,24.03,24.09,27700.0,16.9242,16.9591,16.7914,16.8333,27700.0
2008-11-10 15:20:00,24.08,24.1,23.9,23.98,37900.0,16.8263,16.8403,16.7006,16.7565,37900.0
2008-11-10 15:25:00,23.98,24.0,23.9,23.98,29000.0,16.7565,16.7704,16.7006,16.7565,29000.0
2008-11-10 15:30:00,23.95,24.08,23.9,23.93,58100.0,16.7355,16.8263,16.7006,16.7215,58100.0
2008-11-10 15:35:00,23.92,23.97,23.84,23.86,37000.0,16.7145,16.7495,16.6586,16.6726,37000.0
2008-11-10 15:40:00,23.85,24.04,23.78,23.96,54800.0,16.6656,16.7984,16.6167,16.7425,54800.0
2008-11-10 15:45:00,23.95,24.04,23.87,24.02,49200.0,16.7355,16.7984,16.6796,16.7844,49200.0
2008-11-10 15:50:00,24.02,24.23,24.01,24.14,88900.0,16.7844,16.9312,16.7774,16.8683,88900.0
2008-11-10 15:55:00,24.13,24.27,24.08,24.2,77800.0,16.8613,16.9591,16.8263,16.9102,77800.0
2008-11-11 09:30:00,24.02,24.1,23.38,23.53,60300.0,16.7844,16.8403,16.3372,16.442,60300.0
2008-11-11 09:35:00,23.55,23.64,23.38,23.63,24100.0,16.456,16.5189,16.3372,16.5119,24100.0
2008-11-11 09:40:00,23.62,23.66,23.23,23.35,22300.0,16.5049,16.5329,16.2324,16.3162,22300.0
2008-11-11 09:45:00,23.38,23.59,23.25,23.33,25000.0,16.3372,16.484,16.2464,16.3023,25000.0
2008-11-11 09:50:00,23.32,23.36,23.19,23.35,19600.0,16.2953,16.3232,16.2044,16.3162,19600.0
2008-11-11 09:55:00,23.33,23.33,23.1,23.11,13600.0,16.3023,16.3023,16.1416,16.1485,13600.0
2008-11-11 10:00:00,23.11,23.37,23.07,23.25,41700.0,16.1485,16.3302,16.1206,16.2464,41700.0
2008-11-11 10:05:00,23.26,23.42,23.15,23.42,41000.0,16.2534,16.3652,16.1765,16.3652,41000.0
2008-11-11 10:10:00,23.4,23.45,23.24,23.34,25900.0,16.3512,16.3861,16.2394,16.3093,25900.0
2008-11-11 10:15:00,23.34,23.34,23.15,23.24,36200.0,16.3093,16.3093,16.1765,16.2394,36200.0
2008-11-11 10:20:00,23.25,23.25,23.13,23.15,10200.0,16.2464,16.2464,16.1625,16.1765,10200.0
2008-11-11 10:25:00,23.17,23.25,23.1,23.1,15100.0,16.1905,16.2464,16.1416,16.1416,15100.0
2008-11-11 10:30:00,23.08,23.08,22.95,23.06,24900.0,16.1276,16.1276,16.0367,16.1136,24900.0
2008-11-11 10:35:00,23.06,23.08,22.9,22.9,17300.0,16.1136,16.1276,16.0018,16.0018,17300.0
2008-11-11 10:40:00,22.92,22.92,22.83,22.85,17800.0,16.0158,16.0158,15.9529,15.9669,17800.0
2008-11-11 10:45:00,22.84,22.84,22.66,22.76,29200.0,15.9599,15.9599,15.8341,15.904,29200.0
2008-11-11 10:50:00,22.77,22.78,22.67,22.67,21100.0,15.911,15.9179,15.8411,15.8411,21100.0
2008-11-11 10:55:00,22.69,22.7,22.58,22.58,26300.0,15.8551,15.862,15.7782,15.7782,26300.0
2008-11-11 11:00:00,22.58,22.58,22.42,22.5,32400.0,15.7782,15.7782,15.6664,15.7223,32400.0
2008-11-11 11:05:00,22.51,22.55,22.37,22.44,52300.0,15.7293,15.7572,15.6315,15.6804,52300.0
2008-11-11 11:10:00,22.44,22.55,22.43,22.52,38300.0,15.6804,15.7572,15.6734,15.7363,38300.0
2008-11-11 11:15:00,22.53,22.66,22.52,22.57,25500.0,15.7433,15.8341,15.7363,15.7712,25500.0
2008-11-11 11:20:00,22.57,22.73,22.57,22.69,20000.0,15.7712,15.883,15.7712,15.8551,20000.0
2008-11-11 11:25:00,22.7,22.7,22.5,22.51,34600.0,15.862,15.862,15.7223,15.7293,34600.0
2008-11-11 11:30:00,22.49,22.55,22.39,22.39,52400.0,15.7153,15.7572,15.6454,15.6454,52400.0
2008-11-11 11:35:00,22.39,22.39,22.13,22.24,112500.0,15.6454,15.6454,15.4637,15.5406,112500.0
2008-11-11 11:40:00,22.26,22.35,22.15,22.27,61000.0,15.5546,15.6175,15.4777,15.5616,61000.0
2008-11-11 11:45:00,22.27,22.39,22.23,22.28,24100.0,15.5616,15.6454,15.5336,15.5686,24100.0
2008-11-11 11:50:00,22.26,22.28,22.22,22.27,43700.0,15.5546,15.5686,15.5266,15.5616,43700.0
2008-11-11 11:55:00,22.27,22.27,22.15,22.15,34600.0,15.5616,15.5616,15.4777,15.4777,34600.0
2008-11-11 12:00:00,22.17,22.4,22.15,22.4,34600.0,15.4917,15.6524,15.4777,15.6524,34600.0
2008-11-11 12:05:00,22.4,22.4,22.3,22.33,30100.0,15.6524,15.6524,15.5825,15.6035,30100.0
2008-11-11 12:10:00,22.3,22.37,22.3,22.35,38000.0,15.5825,15.6315,15.5825,15.6175,38000.0
2008-11-11 12:15:00,22.35,22.4,22.31,22.35,41400.0,15.6175,15.6524,15.5895,15.6175,41400.0
2008-11-11 12:20:00,22.35,22.36,22.25,22.25,13500.0,15.6175,15.6245,15.5476,15.5476,13500.0
2008-11-11 12:25:00,22.25,22.44,22.24,22.44,40600.0,15.5476,15.6804,15.5406,15.6804,40600.0
2008-11-11 12:30:00,22.45,22.65,22.44,22.63,63400.0,15.6874,15.8271,15.6804,15.8131,63400.0
2008-11-11 12:35:00,22.63,22.68,22.52,22.6,45900.0,15.8131,15.8481,15.7363,15.7922,45900.0
2008-11-11 12:40:00,22.6,22.68,22.58,22.68,36000.0,15.7922,15.8481,15.7782,15.8481,36000.0
2008-11-11 12:45:00,22.69,22.72,22.61,22.7,33700.0,15.8551,15.876,15.7992,15.862,33700.0
2008-11-11 12:50:00,22.7,22.82,22.66,22.82,25400.0,15.862,15.9459,15.8341,15.9459,25400.0
2008-11-11 12:55:00,22.81,22.85,22.76,22.85,19500.0,15.9389,15.9669,15.904,15.9669,19500.0
2008-11-11 13:00:00,22.84,23.01,22.78,22.97,50100.0,15.9599,16.0787,15.9179,16.0507,50100.0
2008-11-11 13:05:00,22.97,23.05,22.95,23.01,54000.0,16.0507,16.1066,16.0367,16.0787,54000.0
2008-11-11 13:10:00,23.02,23.04,22.96,22.99,18200.0,16.0857,16.0996,16.0437,16.0647,18200.0
2008-11-11 13:15:00,22.99,23.05,22.98,23.02,32600.0,16.0647,16.1066,16.0577,16.0857,32600.0
2008-11-11 13:20:00,23.03,23.11,23.0,23.1,29600.0,16.0926,16.1485,16.0717,16.1416,29600.0
2008-11-11 13:25:00,23.08,23.15,23.04,23.07,50900.0,16.1276,16.1765,16.0996,16.1206,50900.0
2008-11-11 13:30:00,23.07,23.22,23.02,23.02,28900.0,16.1206,16.2254,16.0857,16.0857,28900.0
2008-11-11 13:35:00,23.02,23.03,22.89,22.93,13200.0,16.0857,16.0926,15.9948,16.0228,13200.0
2008-11-11 13:40:00,22.92,23.02,22.92,23.0,17700.0,16.0158,16.0857,16.0158,16.0717,17700.0
2008-11-11 13:45:00,23.01,23.21,23.01,23.17,31400.0,16.0787,16.2184,16.0787,16.1905,31400.0
2008-11-11 13:50:00,23.19,23.47,23.17,23.47,42300.0,16.2044,16.4001,16.1905,16.4001,42300.0
2008-11-11 13:55:00,23.46,23.61,23.44,23.59,35000.0,16.3931,16.4979,16.3791,16.484,35000.0
2008-11-11 14:00:00,23.58,23.87,23.57,23.65,60700.0,16.477,16.6796,16.47,16.5259,60700.0
2008-11-11 14:05:00,23.6,23.6,23.32,23.34,18900.0,16.4909,16.4909,16.2953,16.3093,18900.0
2008-11-11 14:10:00,23.36,23.47,23.34,23.41,11800.0,16.3232,16.4001,16.3093,16.3582,11800.0
2008-11-11 14:15:00,23.41,23.62,23.31,23.62,27100.0,16.3582,16.5049,16.2883,16.5049,27100.0
2008-11-11 14:20:00,23.66,23.78,23.66,23.68,34000.0,16.5329,16.6167,16.5329,16.5468,34000.0
2008-11-11 14:25:00,23.7,23.92,23.69,23.92,29600.0,16.5608,16.7145,16.5538,16.7145,29600.0
2008-11-11 14:30:00,23.9,24.03,23.85,23.99,27300.0,16.7006,16.7914,16.6656,16.7635,27300.0
2008-11-11 14:35:00,24.02,24.05,23.71,23.72,41100.0,16.7844,16.8054,16.5678,16.5748,41100.0
2008-11-11 14:40:00,23.69,23.71,23.54,23.57,19900.0,16.5538,16.5678,16.449,16.47,19900.0
2008-11-11 14:45:00,23.56,23.66,23.47,23.53,16200.0,16.463,16.5329,16.4001,16.442,16200.0
2008-11-11 14:50:00,23.5,23.5,23.2,23.26,25000.0,16.4211,16.4211,16.2114,16.2534,25000.0
2008-11-11 14:55:00,23.27,23.37,23.15,23.17,19300.0,16.2603,16.3302,16.1765,16.1905,19300.0
2008-11-11 15:00:00,23.13,23.26,23.11,23.21,20400.0,16.1625,16.2534,16.1485,16.2184,20400.0
2008-11-11 15:05:00,23.21,23.46,23.21,23.32,28200.0,16.2184,16.3931,16.2184,16.2953,28200.0
2008-11-11 15:10:00,23.3,23.45,23.28,23.42,23100.0,16.2813,16.3861,16.2673,16.3652,23100.0
2008-11-11 15:15:00,23.44,23.53,23.38,23.51,25600.0,16.3791,16.442,16.3372,16.428,25600.0
2008-11-11 15:20:00,23.51,23.65,23.5,23.57,28500.0,16.428,16.5259,16.4211,16.47,28500.0
2008-11-11 15:25:00,23.57,23.59,23.34,23.38,33000.0,16.47,16.484,16.3093,16.3372,33000.0
2008-11-11 15:30:00,23.36,23.37,23.05,23.05,66600.0,16.3232,16.3302,16.1066,16.1066,66600.0
2008-11-11 15:35:00,23.05,23.15,22.94,22.98,72500.0,16.1066,16.1765,16.0298,16.0577,72500.0
2008-11-11 15:40:00,22.99,23.14,22.95,23.08,77600.0,16.0647,16.1695,16.0367,16.1276,77600.0
2008-11-11 15:45:00,23.08,23.43,23.07,23.43,100500.0,16.1276,16.3721,16.1206,16.3721,100500.0
2008-11-11 15:50:00,23.43,23.47,23.1,23.17,113500.0,16.3721,16.4001,16.1416,16.1905,113500.0
2008-11-11 15:55:00,23.19,23.28,23.16,23.19,88800.0,16.2044,16.2673,16.1835,16.2044,88800.0
2008-11-12 09:30:00,22.25,22.6,21.94,22.07,77500.0,15.5476,15.7922,15.331,15.4218,77500.0
2008-11-12 09:35:00,22.08,22.39,21.89,22.36,40200.0,15.4288,15.6454,15.296,15.6245,40200.0
2008-11-12 09:40:00,22.36,22.38,22.01,22.24,88400.0,15.6245,15.6384,15.3799,15.5406,88400.0
2008-11-12 09:45:00,22.25,22.41,22.09,22.39,47900.0,15.5476,15.6594,15.4358,15.6454,47900.0
2008-11-12 09:50:00,22.38,22.49,22.34,22.46,27500.0,15.6384,15.7153,15.6105,15.6943,27500.0
2008-11-12 09:55:00,22.46,22.54,22.3,22.3,17000.0,15.6943,15.7502,15.5825,15.5825,17000.0
2008-11-12 10:00:00,22.27,22.38,22.19,22.27,24100.0,15.5616,15.6384,15.5057,15.5616,24100.0
2008-11-12 10:05:00,22.28,22.31,22.07,22.08,13800.0,15.5686,15.5895,15.4218,15.4288,13800.0
2008-11-12 10:10:00,22.08,22.24,22.08,22.15,22400.0,15.4288,15.5406,15.4288,15.4777,22400.0
2008-11-12 10:15:00,22.14,22.14,22.0,22.04,24100.0,15.4707,15.4707,15.3729,15.4009,24100.0
2008-11-12 10:20:00,22.05,22.18,22.0,22.18,35000.0,15.4078,15.4987,15.3729,15.4987,35000.0
2008-11-12 10:25:00,22.18,22.28,21.91,21.94,38900.0,15.4987,15.5686,15.31,15.331,38900.0
2008-11-12 10:30:00,21.95,22.08,21.91,22.02,46300.0,15.338,15.4288,15.31,15.3869,46300.0
2008-11-12 10:35:00,22.02,22.03,21.98,21.98,39800.0,15.3869,15.3939,15.3589,15.3589,39800.0
2008-11-12 10:40:00,21.99,22.01,21.82,21.94,46800.0,15.3659,15.3799,15.2471,15.331,46800.0
2008-11-12 10:45:00,21.93,22.1,21.93,22.06,41400.0,15.324,15.4428,15.324,15.4148,41400.0
2008-11-12 10:50:00,22.07,22.12,21.96,21.96,21800.0,15.4218,15.4568,15.345,15.345,21800.0
2008-11-12 10:55:00,21.94,22.0,21.89,21.93,20300.0,15.331,15.3729,15.296,15.324,20300.0
2008-11-12 11:00:00,21.91,21.93,21.73,21.77,30100.0,15.31,15.324,15.1842,15.2122,30100.0
2008-11-12 11:05:00,21.76,21.81,21.65,21.7,31300.0,15.2052,15.2401,15.1283,15.1633,31300.0
2008-11-12 11:10:00,21.69,21.73,21.52,21.61,37700.0,15.1563,15.1842,15.0375,15.1004,37700.0
2008-11-12 11:15:00,21.62,21.73,21.62,21.7,32200.0,15.1074,15.1842,15.1074,15.1633,32200.0
2008-11-12 11:20:00,21.7,21.87,21.66,21.87,22400.0,15.1633,15.2821,15.1353,15.2821,22400.0
2008-11-12 11:25:00,21.87,21.9,21.78,21.79,11200.0,15.2821,15.303,15.2192,15.2262,11200.0
2008-11-12 11:30:00,21.81,21.84,21.6,21.62,20100.0,15.2401,15.2611,15.0934,15.1074,20100.0
2008-11-12 11:35:00,21.62,21.66,21.55,21.55,71800.0,15.1074,15.1353,15.0585,15.0585,71800.0
2008-11-12 11:40:00,21.53,21.54,21.46,21.5,74400.0,15.0445,15.0515,14.9956,15.0235,74400.0
2008-11-12 11:45:00,21.48,21.48,21.24,21.27,54200.0,15.0095,15.0095,14.8418,14.8628,54200.0
2008-11-12 11:50:00,21.27,21.32,21.23,21.3,39100.0,14.8628,14.8977,14.8349,14.8838,39100.0
2008-11-12 11:55:00,21.3,21.35,21.27,21.31,27900.0,14.8838,14.9187,14.8628,14.8908,27900.0
2008-11-12 12:00:00,21.31,21.37,21.24,21.36,40400.0,14.8908,14.9327,14.8418,14.9257,40400.0
2008-11-12 12:05:00,21.36,21.36,21.14,21.14,26300.0,14.9257,14.9257,14.772,14.772,26300.0
2008-11-12 12:10:00,21.15,21.23,21.06,21.17,22700.0,14.779,14.8349,14.7161,14.7929,22700.0
2008-11-12 12:15:00,21.17,21.23,21.14,21.23,22000.0,14.7929,14.8349,14.772,14.8349,22000.0
2008-11-12 12:20:00,21.22,21.35,21.15,21.27,31400.0,14.8279,14.9187,14.779,14.8628,31400.0
2008-11-12 12:25:00,21.27,21.35,21.26,21.27,19500.0,14.8628,14.9187,14.8558,14.8628,19500.0
2008-11-12 12:30:00,21.27,21.3,21.2,21.2,16700.0,14.8628,14.8838,14.8139,14.8139,16700.0
2008-11-12 12:35:00,21.2,21.35,21.16,21.35,19800.0,14.8139,14.9187,14.7859,14.9187,19800.0
2008-11-12 12:40:00,21.34,21.35,21.29,21.3,29400.0,14.9117,14.9187,14.8768,14.8838,29400.0
2008-11-12 12:45:00,21.29,21.34,21.29,21.3,15000.0,14.8768,14.9117,14.8768,14.8838,15000.0
2008-11-12 12:50:00,21.3,21.35,21.29,21.3,18900.0,14.8838,14.9187,14.8768,14.8838,18900.0
2008-11-12 12:55:00,21.3,21.49,21.3,21.48,25900.0,14.8838,15.0165,14.8838,15.0095,25900.0
2008-11-12 13:00:00,21.48,21.58,21.48,21.49,49100.0,15.0095,15.0794,15.0095,15.0165,49100.0
2008-11-12 13:05:00,21.48,21.5,21.37,21.41,18700.0,15.0095,15.0235,14.9327,14.9606,18700.0
2008-11-12 13:10:00,21.41,21.41,21.31,21.33,22900.0,14.9606,14.9606,14.8908,14.9047,22900.0
2008-11-12 13:15:00,21.33,21.36,21.26,21.32,36100.0,14.9047,14.9257,14.8558,14.8977,36100.0
2008-11-12 13:20:00,21.32,21.35,21.26,21.34,22200.0,14.8977,14.9187,14.8558,14.9117,22200.0
2008-11-12 13:25:00,21.35,21.35,21.26,21.28,10700.0,14.9187,14.9187,14.8558,14.8698,10700.0
2008-11-12 13:30:00,21.27,21.29,21.18,21.19,22800.0,14.8628,14.8768,14.7999,14.8069,22800.0
2008-11-12 13:35:00,21.19,21.26,21.13,21.25,32500.0,14.8069,14.8558,14.765,14.8488,32500.0
2008-11-12 13:40:00,21.25,21.34,21.24,21.31,12000.0,14.8488,14.9117,14.8418,14.8908,12000.0
2008-11-12 13:45:00,21.3,21.31,21.21,21.23,9700.0,14.8838,14.8908,14.8209,14.8349,9700.0
2008-11-12 13:50:00,21.24,21.24,21.08,21.08,12000.0,14.8418,14.8418,14.73,14.73,12000.0
2008-11-12 13:55:00,21.06,21.09,21.02,21.09,18500.0,14.7161,14.737,14.6881,14.737,18500.0
2008-11-12 14:00:00,21.08,21.1,21.03,21.06,16500.0,14.73,14.744,14.6951,14.7161,16500.0
2008-11-12 14:05:00,21.06,21.07,21.0,21.02,29000.0,14.7161,14.7231,14.6741,14.6881,29000.0
2008-11-12 14:10:00,21.03,21.03,20.93,20.94,23000.0,14.6951,14.6951,14.6252,14.6322,23000.0
2008-11-12 14:15:00,20.95,21.14,20.94,21.13,23200.0,14.6392,14.772,14.6322,14.765,23200.0
2008-11-12 14:20:00,21.11,21.13,21.06,21.11,21200.0,14.751,14.765,14.7161,14.751,21200.0
2008-11-12 14:25:00,21.11,21.17,21.01,21.02,32800.0,14.751,14.7929,14.6811,14.6881,32800.0
2008-11-12 14:30:00,21.02,21.17,20.98,21.13,34000.0,14.6881,14.7929,14.6602,14.765,34000.0
2008-11-12 14:35:00,21.14,21.16,20.97,21.01,20500.0,14.772,14.7859,14.6532,14.6811,20500.0
2008-11-12 14:40:00,21.0,21.08,20.95,21.08,16400.0,14.6741,14.73,14.6392,14.73,16400.0
2008-11-12 14:45:00,21.1,21.16,21.05,21.1,47800.0,14.744,14.7859,14.7091,14.744,47800.0
2008-11-12 14:50:00,21.09,21.14,21.04,21.09,46900.0,14.737,14.772,14.7021,14.737,46900.0
2008-11-12 14:55:00,21.07,21.08,21.04,21.04,26000.0,14.7231,14.73,14.7021,14.7021,26000.0
2008-11-12 15:00:00,21.04,21.06,20.96,21.02,31700.0,14.7021,14.7161,14.6462,14.6881,31700.0
2008-11-12 15:05:00,21.02,21.03,20.95,20.96,28300.0,14.6881,14.6951,14.6392,14.6462,28300.0
2008-11-12 15:10:00,20.97,21.04,20.95,20.98,22400.0,14.6532,14.7021,14.6392,14.6602,22400.0
2008-11-12 15:15:00,20.97,21.02,20.87,21.01,22800.0,14.6532,14.6881,14.5833,14.6811,22800.0
2008-11-12 15:20:00,21.0,21.04,20.94,20.96,28500.0,14.6741,14.7021,14.6322,14.6462,28500.0
2008-11-12 15:25:00,20.97,21.03,20.94,21.02,22200.0,14.6532,14.6951,14.6322,14.6881,22200.0
2008-11-12 15:30:00,21.02,21.13,21.0,21.02,33500.0,14.6881,14.765,14.6741,14.6881,33500.0
2008-11-12 15:35:00,21.04,21.09,20.99,21.0,35200.0,14.7021,14.737,14.6672,14.6741,35200.0
2008-11-12 15:40:00,21.01,21.12,20.88,21.12,41200.0,14.6811,14.758,14.5903,14.758,41200.0
2008-11-12 15:45:00,21.12,21.2,21.02,21.05,61200.0,14.758,14.8139,14.6881,14.7091,61200.0
2008-11-12 15:50:00,21.06,21.09,20.97,20.97,57600.0,14.7161,14.737,14.6532,14.6532,57600.0
2008-11-12 15:55:00,20.98,21.03,20.92,21.0,125400.0,14.6602,14.6951,14.6182,14.6741,125400.0
2008-11-13 09:30:00,20.67,20.86,20.5,20.69,74800.0,14.4435,14.5763,14.3248,14.4575,74800.0
2008-11-13 09:35:00,20.74,20.95,20.65,20.73,64000.0,14.4925,14.6392,14.4296,14.4855,64000.0
2008-11-13 09:40:00,20.72,20.75,20.57,20.58,63100.0,14.4785,14.4994,14.3737,14.3807,63100.0
2008-11-13 09:45:00,20.59,20.67,20.39,20.51,69000.0,14.3876,14.4435,14.2479,14.3317,69000.0
2008-11-13 09:50:00,20.5,20.64,20.46,20.61,43100.0,14.3248,14.4226,14.2968,14.4016,43100.0
2008-11-13 09:55:00,20.6,20.7,20.43,20.59,48200.0,14.3946,14.4645,14.2758,14.3876,48200.0
2008-11-13 10:00:00,20.57,20.63,20.41,20.63,61200.0,14.3737,14.4156,14.2619,14.4156,61200.0
2008-11-13 10:05:00,20.62,20.63,20.29,20.35,48500.0,14.4086,14.4156,14.178,14.2199,48500.0
2008-11-13 10:10:00,20.36,20.61,20.35,20.55,54800.0,14.2269,14.4016,14.2199,14.3597,54800.0
2008-11-13 10:15:00,20.56,20.83,20.56,20.65,35500.0,14.3667,14.5553,14.3667,14.4296,35500.0
2008-11-13 10:20:00,20.65,20.99,20.65,20.78,38500.0,14.4296,14.6672,14.4296,14.5204,38500.0
2008-11-13 10:25:00,20.78,21.01,20.76,20.97,41000.0,14.5204,14.6811,14.5064,14.6532,41000.0
2008-11-13 10:30:00,20.98,21.02,20.75,20.75,58800.0,14.6602,14.6881,14.4994,14.4994,58800.0
2008-11-13 10:35:00,20.75,20.75,20.65,20.67,59100.0,14.4994,14.4994,14.4296,14.4435,59100.0
2008-11-13 10:40:00,20.69,20.71,20.61,20.63,54500.0,14.4575,14.4715,14.4016,14.4156,54500.0
2008-11-13 10:45:00,20.63,20.65,20.5,20.53,28200.0,14.4156,14.4296,14.3248,14.3457,28200.0
2008-11-13 10:50:00,20.54,20.62,20.54,20.6,17600.0,14.3527,14.4086,14.3527,14.3946,17600.0
2008-11-13 10:55:00,20.6,20.6,20.46,20.59,25300.0,14.3946,14.3946,14.2968,14.3876,25300.0
2008-11-13 11:00:00,20.58,20.6,20.48,20.51,29700.0,14.3807,14.3946,14.3108,14.3317,29700.0
2008-11-13 11:05:00,20.52,20.52,20.21,20.27,71900.0,14.3387,14.3387,14.1221,14.164,71900.0
2008-11-13 11:10:00,20.28,20.33,20.26,20.27,30500.0,14.171,14.206,14.1571,14.164,30500.0
2008-11-13 11:15:00,20.26,20.27,20.2,20.2,50100.0,14.1571,14.164,14.1151,14.1151,50100.0
2008-11-13 11:20:00,20.21,20.28,20.16,20.27,28200.0,14.1221,14.171,14.0872,14.164,28200.0
2008-11-13 11:25:00,20.27,20.46,20.25,20.46,51700.0,14.164,14.2968,14.1501,14.2968,51700.0
2008-11-13 11:30:00,20.47,20.49,20.25,20.25,32100.0,14.3038,14.3178,14.1501,14.1501,32100.0
2008-11-13 11:35:00,20.25,20.26,20.03,20.04,45100.0,14.1501,14.1571,13.9963,14.0033,45100.0
2008-11-13 11:40:00,20.05,20.17,20.05,20.1,47500.0,14.0103,14.0942,14.0103,14.0452,47500.0
2008-11-13 11:45:00,20.09,20.1,20.02,20.07,37600.0,14.0383,14.0452,13.9893,14.0243,37600.0
2008-11-13 11:50:00,20.09,20.22,20.07,20.17,65500.0,14.0383,14.1291,14.0243,14.0942,65500.0
2008-11-13 11:55:00,20.17,20.34,20.15,20.29,173300.0,14.0942,14.213,14.0802,14.178,173300.0
2008-11-13 12:00:00,20.3,20.42,20.22,20.25,42200.0,14.185,14.2689,14.1291,14.1501,42200.0
2008-11-13 12:05:00,20.25,20.37,20.23,20.31,23500.0,14.1501,14.2339,14.1361,14.192,23500.0
2008-11-13 12:10:00,20.33,20.33,20.22,20.22,36300.0,14.206,14.206,14.1291,14.1291,36300.0
2008-11-13 12:15:00,20.21,20.22,20.2,20.21,24800.0,14.1221,14.1291,14.1151,14.1221,24800.0
2008-11-13 12:20:00,20.2,20.26,20.18,20.24,35500.0,14.1151,14.1571,14.1012,14.1431,35500.0
2008-11-13 12:25:00,20.23,20.23,20.14,20.2,54600.0,14.1361,14.1361,14.0732,14.1151,54600.0
2008-11-13 12:30:00,20.2,20.22,20.14,20.15,67500.0,14.1151,14.1291,14.0732,14.0802,67500.0
2008-11-13 12:35:00,20.15,20.22,20.15,20.19,175100.0,14.0802,14.1291,14.0802,14.1081,175100.0
2008-11-13 12:40:00,20.18,20.24,20.17,20.17,17200.0,14.1012,14.1431,14.0942,14.0942,17200.0
2008-11-13 12:45:00,20.16,20.19,20.05,20.07,34500.0,14.0872,14.1081,14.0103,14.0243,34500.0
2008-11-13 12:50:00,20.07,20.07,19.98,20.03,89400.0,14.0243,14.0243,13.9614,13.9963,89400.0
2008-11-13 12:55:00,20.04,20.05,19.72,19.74,56700.0,14.0033,14.0103,13.7797,13.7937,56700.0
2008-11-13 13:00:00,19.72,19.84,19.68,19.8,66600.0,13.7797,13.8636,13.7518,13.8356,66600.0
2008-11-13 13:05:00,19.81,20.11,19.79,20.11,48900.0,13.8426,14.0522,13.8286,14.0522,48900.0
2008-11-13 13:10:00,20.11,20.18,20.05,20.14,34400.0,14.0522,14.1012,14.0103,14.0732,34400.0
2008-11-13 13:15:00,20.13,20.45,20.13,20.37,48800.0,14.0662,14.2898,14.0662,14.2339,48800.0
2008-11-13 13:20:00,20.37,20.38,20.2,20.21,45500.0,14.2339,14.2409,14.1151,14.1221,45500.0
2008-11-13 13:25:00,20.23,20.41,20.19,20.41,33300.0,14.1361,14.2619,14.1081,14.2619,33300.0
2008-11-13 13:30:00,20.43,20.49,20.3,20.36,46000.0,14.2758,14.3178,14.185,14.2269,46000.0
2008-11-13 13:35:00,20.39,20.76,20.37,20.69,53800.0,14.2479,14.5064,14.2339,14.4575,53800.0
2008-11-13 13:40:00,20.69,20.74,20.46,20.66,52500.0,14.4575,14.4925,14.2968,14.4366,52500.0
2008-11-13 13:45:00,20.64,20.76,20.41,20.55,66200.0,14.4226,14.5064,14.2619,14.3597,66200.0
2008-11-13 13:50:00,20.54,21.06,20.48,20.88,98700.0,14.3527,14.7161,14.3108,14.5903,98700.0
2008-11-13 13:55:00,20.88,20.93,20.78,20.86,86700.0,14.5903,14.6252,14.5204,14.5763,86700.0
2008-11-13 14:00:00,20.83,20.96,20.77,20.82,65500.0,14.5553,14.6462,14.5134,14.5484,65500.0
2008-11-13 14:05:00,20.83,21.01,20.78,20.87,50500.0,14.5553,14.6811,14.5204,14.5833,50500.0
2008-11-13 14:10:00,20.92,21.07,20.75,20.78,48100.0,14.6182,14.7231,14.4994,14.5204,48100.0
2008-11-13 14:15:00,20.78,20.95,20.78,20.8,92500.0,14.5204,14.6392,14.5204,14.5344,92500.0
2008-11-13 14:20:00,20.78,21.14,20.78,21.09,48000.0,14.5204,14.772,14.5204,14.737,48000.0
2008-11-13 14:25:00,21.1,21.52,21.03,21.48,46500.0,14.744,15.0375,14.6951,15.0095,46500.0
2008-11-13 14:30:00,21.45,21.48,21.11,21.11,55900.0,14.9886,15.0095,14.751,14.751,55900.0
2008-11-13 14:35:00,21.13,21.68,21.1,21.62,71200.0,14.765,15.1493,14.744,15.1074,71200.0
2008-11-13 14:40:00,21.64,21.81,21.43,21.76,100900.0,15.1214,15.2401,14.9746,15.2052,100900.0
2008-11-13 14:45:00,21.77,21.92,21.74,21.76,67100.0,15.2122,15.317,15.1912,15.2052,67100.0
2008-11-13 14:50:00,21.76,21.88,21.67,21.68,44400.0,15.2052,15.2891,15.1423,15.1493,44400.0
2008-11-13 14:55:00,21.68,21.68,21.38,21.38,75000.0,15.1493,15.1493,14.9397,14.9397,75000.0
2008-11-13 15:00:00,21.38,21.47,21.27,21.31,89400.0,14.9397,15.0026,14.8628,14.8908,89400.0
2008-11-13 15:05:00,21.32,21.35,20.96,21.0,59200.0,14.8977,14.9187,14.6462,14.6741,59200.0
2008-11-13 15:10:00,21.0,21.48,21.0,21.31,77300.0,14.6741,15.0095,14.6741,14.8908,77300.0
2008-11-13 15:15:00,21.31,21.47,21.17,21.42,41300.0,14.8908,15.0026,14.7929,14.9676,41300.0
2008-11-13 15:20:00,21.39,21.79,21.36,21.61,54200.0,14.9467,15.2262,14.9257,15.1004,54200.0
2008-11-13 15:25:00,21.62,21.77,21.57,21.77,91900.0,15.1074,15.2122,15.0724,15.2122,91900.0
2008-11-13 15:30:00,21.77,21.91,21.67,21.84,85100.0,15.2122,15.31,15.1423,15.2611,85100.0
2008-11-13 15:35:00,21.85,22.0,21.84,21.89,92600.0,15.2681,15.3729,15.2611,15.296,92600.0
2008-11-13 15:40:00,21.9,22.32,21.85,22.23,133900.0,15.303,15.5965,15.2681,15.5336,133900.0
2008-11-13 15:45:00,22.25,22.28,22.08,22.1,98700.0,15.5476,15.5686,15.4288,15.4428,98700.0
2008-11-13 15:50:00,22.1,22.33,22.08,22.32,114900.0,15.4428,15.6035,15.4288,15.5965,114900.0
2008-11-13 15:55:00,22.33,22.47,22.29,22.38,102600.0,15.6035,15.7013,15.5756,15.6384,102600.0
2008-11-14 09:30:00,21.12,23.17,21.12,21.7,464200.0,14.758,16.1905,14.758,15.1633,464200.0
2008-11-14 09:35:00,21.86,21.96,20.65,20.65,334800.0,15.2751,15.345,14.4296,14.4296,334800.0
2008-11-14 09:40:00,20.65,21.58,20.58,21.4,323000.0,14.4296,15.0794,14.3807,14.9536,323000.0
2008-11-14 09:45:00,21.49,21.66,21.0,21.27,145000.0,15.0165,15.1353,14.6741,14.8628,145000.0
2008-11-14 09:50:00,21.27,21.28,20.69,20.7,184900.0,14.8628,14.8698,14.4575,14.4645,184900.0
2008-11-14 09:55:00,20.7,21.37,20.66,21.06,156800.0,14.4645,14.9327,14.4366,14.7161,156800.0
2008-11-14 10:00:00,21.08,21.3,21.01,21.09,94600.0,14.73,14.8838,14.6811,14.737,94600.0
2008-11-14 10:05:00,21.07,21.58,21.06,21.58,139800.0,14.7231,15.0794,14.7161,15.0794,139800.0
2008-11-14 10:10:00,21.56,21.67,21.39,21.39,105600.0,15.0655,15.1423,14.9467,14.9467,105600.0
2008-11-14 10:15:00,21.39,21.47,21.12,21.15,56200.0,14.9467,15.0026,14.758,14.779,56200.0
2008-11-14 10:20:00,21.12,21.49,21.11,21.11,55800.0,14.758,15.0165,14.751,14.751,55800.0
2008-11-14 10:25:00,21.16,21.46,21.1,21.32,86500.0,14.7859,14.9956,14.744,14.8977,86500.0
2008-11-14 10:30:00,21.41,21.42,20.87,20.87,52800.0,14.9606,14.9676,14.5833,14.5833,52800.0
2008-11-14 10:35:00,20.87,20.95,20.47,20.49,168200.0,14.5833,14.6392,14.3038,14.3178,168200.0
2008-11-14 10:40:00,20.5,20.76,20.4,20.68,82800.0,14.3248,14.5064,14.2549,14.4505,82800.0
2008-11-14 10:45:00,20.67,20.69,20.49,20.57,109300.0,14.4435,14.4575,14.3178,14.3737,109300.0
2008-11-14 10:50:00,20.59,20.73,20.43,20.55,95100.0,14.3876,14.4855,14.2758,14.3597,95100.0
2008-11-14 10:55:00,20.56,20.57,20.26,20.26,84700.0,14.3667,14.3737,14.1571,14.1571,84700.0
2008-11-14 11:00:00,20.28,20.36,20.19,20.21,99600.0,14.171,14.2269,14.1081,14.1221,99600.0
2008-11-14 11:05:00,20.21,20.44,20.21,20.29,63800.0,14.1221,14.2828,14.1221,14.178,63800.0
2008-11-14 11:10:00,20.29,20.6,20.25,20.54,48200.0,14.178,14.3946,14.1501,14.3527,48200.0
2008-11-14 11:15:00,20.54,20.63,20.42,20.45,31500.0,14.3527,14.4156,14.2689,14.2898,31500.0
2008-11-14 11:20:00,20.47,20.47,20.13,20.14,49800.0,14.3038,14.3038,14.0662,14.0732,49800.0
2008-11-14 11:25:00,20.13,20.3,20.05,20.1,62000.0,14.0662,14.185,14.0103,14.0452,62000.0
2008-11-14 11:30:00,20.1,20.18,20.07,20.11,70700.0,14.0452,14.1012,14.0243,14.0522,70700.0
2008-11-14 11:35:00,20.12,20.15,19.89,19.97,99500.0,14.0592,14.0802,13.8985,13.9544,99500.0
2008-11-14 11:40:00,19.95,20.0,19.74,19.9,95700.0,13.9404,13.9754,13.7937,13.9055,95700.0
2008-11-14 11:45:00,19.87,20.08,19.83,20.0,82500.0,13.8845,14.0313,13.8566,13.9754,82500.0
2008-11-14 11:50:00,20.0,20.09,19.87,19.87,59000.0,13.9754,14.0383,13.8845,13.8845,59000.0
2008-11-14 11:55:00,19.85,19.88,19.62,19.77,44700.0,13.8706,13.8915,13.7098,13.8147,44700.0
2008-11-14 12:00:00,19.77,19.78,19.37,19.39,80600.0,13.8147,13.8216,13.5351,13.5491,80600.0
2008-11-14 12:05:00,19.37,19.6,19.37,19.6,52600.0,13.5351,13.6959,13.5351,13.6959,52600.0
2008-11-14 12:10:00,19.59,19.68,19.46,19.58,55500.0,13.6889,13.7518,13.598,13.6819,55500.0
2008-11-14 12:15:00,19.6,19.66,19.51,19.54,45800.0,13.6959,13.7378,13.633,13.6539,45800.0
2008-11-14 12:20:00,19.55,19.6,19.53,19.59,21700.0,13.6609,13.6959,13.647,13.6889,21700.0
2008-11-14 12:25:00,19.58,19.6,19.53,19.58,30000.0,13.6819,13.6959,13.647,13.6819,30000.0
2008-11-14 12:30:00,19.58,19.6,19.36,19.36,59400.0,13.6819,13.6959,13.5282,13.5282,59400.0
2008-11-14 12:35:00,19.36,19.53,19.33,19.48,117100.0,13.5282,13.647,13.5072,13.612,117100.0
2008-11-14 12:40:00,19.49,19.5,19.32,19.43,134100.0,13.619,13.626,13.5002,13.5771,134100.0
2008-11-14 12:45:00,19.44,19.5,19.42,19.45,36900.0,13.5841,13.626,13.5701,13.591,36900.0
2008-11-14 12:50:00,19.43,19.49,19.27,19.31,82400.0,13.5771,13.619,13.4653,13.4932,82400.0
2008-11-14 12:55:00,19.32,19.36,19.2,19.2,218300.0,13.5002,13.5282,13.4164,13.4164,218300.0
2008-11-14 13:00:00,19.2,19.2,19.04,19.05,85200.0,13.4164,13.4164,13.3046,13.3115,85200.0
2008-11-14 13:05:00,19.03,19.03,18.88,18.96,98000.0,13.2976,13.2976,13.1928,13.2487,98000.0
2008-11-14 13:10:00,18.97,19.0,18.84,18.9,85400.0,13.2556,13.2766,13.1648,13.2067,85400.0
2008-11-14 13:15:00,18.9,18.97,18.83,18.91,56200.0,13.2067,13.2556,13.1578,13.2137,56200.0
2008-11-14 13:20:00,18.9,18.97,18.83,18.94,49700.0,13.2067,13.2556,13.1578,13.2347,49700.0
2008-11-14 13:25:00,18.95,19.0,18.92,18.99,95300.0,13.2417,13.2766,13.2207,13.2696,95300.0
2008-11-14 13:30:00,18.99,19.28,18.98,19.21,125400.0,13.2696,13.4723,13.2626,13.4233,125400.0
2008-11-14 13:35:00,19.21,19.35,19.01,19.29,54900.0,13.4233,13.5212,13.2836,13.4792,54900.0
2008-11-14 13:40:00,19.28,19.35,19.2,19.22,98200.0,13.4723,13.5212,13.4164,13.4303,98200.0
2008-11-14 13:45:00,19.22,19.37,19.21,19.37,161500.0,13.4303,13.5351,13.4233,13.5351,161500.0
2008-11-14 13:50:00,19.37,19.5,19.13,19.15,219000.0,13.5351,13.626,13.3674,13.3814,219000.0
2008-11-14 13:55:00,19.16,19.3,19.11,19.13,47800.0,13.3884,13.4862,13.3535,13.3674,47800.0
2008-11-14 14:00:00,19.14,19.22,19.07,19.2,59200.0,13.3744,13.4303,13.3255,13.4164,59200.0
2008-11-14 14:05:00,19.2,19.32,18.99,18.99,94000.0,13.4164,13.5002,13.2696,13.2696,94000.0
2008-11-14 14:10:00,18.99,19.13,18.84,19.09,78900.0,13.2696,13.3674,13.1648,13.3395,78900.0
2008-11-14 14:15:00,19.1,19.25,19.06,19.25,56700.0,13.3465,13.4513,13.3185,13.4513,56700.0
2008-11-14 14:20:00,19.24,19.3,19.09,19.1,99300.0,13.4443,13.4862,13.3395,13.3465,99300.0
2008-11-14 14:25:00,19.12,19.15,18.78,18.85,121800.0,13.3605,13.3814,13.1229,13.1718,121800.0
2008-11-14 14:30:00,18.87,18.99,18.78,18.86,27600.0,13.1858,13.2696,13.1229,13.1788,27600.0
2008-11-14 14:35:00,18.87,19.03,18.86,18.87,104100.0,13.1858,13.2976,13.1788,13.1858,104100.0
2008-11-14 14:40:00,18.87,19.13,18.86,19.05,104500.0,13.1858,13.3674,13.1788,13.3115,104500.0
2008-11-14 14:45:00,19.06,19.1,18.81,18.91,74900.0,13.3185,13.3465,13.1438,13.2137,74900.0
2008-11-14 14:50:00,18.91,19.0,18.87,18.9,59100.0,13.2137,13.2766,13.1858,13.2067,59100.0
2008-11-14 14:55:00,18.92,19.19,18.9,19.1,98400.0,13.2207,13.4094,13.2067,13.3465,98400.0
2008-11-14 15:00:00,19.12,19.15,18.95,18.95,95900.0,13.3605,13.3814,13.2417,13.2417,95900.0
2008-11-14 15:05:00,18.95,18.99,18.9,18.9,108100.0,13.2417,13.2696,13.2067,13.2067,108100.0
2008-11-14 15:10:00,18.9,18.92,18.63,18.78,161800.0,13.2067,13.2207,13.0181,13.1229,161800.0
2008-11-14 15:15:00,18.8,18.87,18.66,18.68,181600.0,13.1368,13.1858,13.039,13.053,181600.0
2008-11-14 15:20:00,18.66,18.79,18.57,18.61,109800.0,13.039,13.1299,12.9761,13.0041,109800.0
2008-11-14 15:25:00,18.62,18.65,18.35,18.59,145400.0,13.0111,13.032,12.8224,12.9901,145400.0
2008-11-14 15:30:00,18.59,18.59,18.14,18.31,146400.0,12.9901,12.9901,12.6757,12.7945,146400.0
2008-11-14 15:35:00,18.29,18.43,18.2,18.31,145100.0,12.7805,12.8783,12.7176,12.7945,145100.0
2008-11-14 15:40:00,18.32,18.36,18.13,18.18,186400.0,12.8014,12.8294,12.6687,12.7036,186400.0
2008-11-14 15:45:00,18.18,18.2,17.81,18.09,241800.0,12.7036,12.7176,12.4451,12.6407,241800.0
2008-11-14 15:50:00,18.1,18.14,17.84,17.94,205600.0,12.6477,12.6757,12.466,12.5359,205600.0
2008-11-14 15:55:00,17.94,18.0,17.73,17.73,367100.0,12.5359,12.5778,12.3892,12.3892,367100.0
2008-11-17 09:30:00,17.84,17.84,17.28,17.35,249200.0,12.466,12.466,12.0747,12.1236,249200.0
2008-11-17 09:35:00,17.32,17.75,17.01,17.05,289000.0,12.1027,12.4031,11.8861,11.914,289000.0
2008-11-17 09:40:00,17.04,17.12,16.34,16.63,400100.0,11.907,11.9629,11.4179,11.6205,400100.0
2008-11-17 09:45:00,16.63,16.9,16.31,16.67,137900.0,11.6205,11.8092,11.3969,11.6485,137900.0
2008-11-17 09:50:00,16.67,17.09,16.66,16.88,287900.0,11.6485,11.942,11.6415,11.7952,287900.0
2008-11-17 09:55:00,16.88,16.95,16.5,16.54,298000.0,11.7952,11.8441,11.5297,11.5576,298000.0
2008-11-17 10:00:00,16.56,16.61,16.19,16.57,205000.0,11.5716,11.6065,11.3131,11.5786,205000.0
2008-11-17 10:05:00,16.56,16.63,16.27,16.45,203300.0,11.5716,11.6205,11.369,11.4947,203300.0
2008-11-17 10:10:00,16.45,16.5,16.2,16.4,237400.0,11.4947,11.5297,11.3201,11.4598,237400.0
2008-11-17 10:15:00,16.4,16.45,16.19,16.24,192500.0,11.4598,11.4947,11.3131,11.348,192500.0
2008-11-17 10:20:00,16.24,16.52,16.11,16.42,276000.0,11.348,11.5437,11.2572,11.4738,276000.0
2008-11-17 10:25:00,16.42,16.65,16.29,16.65,162900.0,11.4738,11.6345,11.3829,11.6345,162900.0
2008-11-17 10:30:00,16.62,16.85,16.55,16.78,177500.0,11.6135,11.7743,11.5646,11.7253,177500.0
2008-11-17 10:35:00,16.77,16.84,16.54,16.55,158800.0,11.7183,11.7673,11.5576,11.5646,158800.0
2008-11-17 10:40:00,16.56,16.66,16.4,16.62,132900.0,11.5716,11.6415,11.4598,11.6135,132900.0
2008-11-17 10:45:00,16.62,16.62,16.24,16.29,113500.0,11.6135,11.6135,11.348,11.3829,113500.0
2008-11-17 10:50:00,16.29,16.36,16.22,16.24,75300.0,11.3829,11.4319,11.334,11.348,75300.0
2008-11-17 10:55:00,16.22,16.29,16.12,16.13,75300.0,11.334,11.3829,11.2641,11.2711,75300.0
2008-11-17 11:00:00,16.14,16.2,16.03,16.09,118700.0,11.2781,11.3201,11.2013,11.2432,118700.0
2008-11-17 11:05:00,16.09,16.25,15.99,15.99,155700.0,11.2432,11.355,11.1733,11.1733,155700.0
2008-11-17 11:10:00,15.99,16.16,15.95,16.14,231500.0,11.1733,11.2921,11.1454,11.2781,231500.0
2008-11-17 11:15:00,16.14,16.24,16.06,16.12,137800.0,11.2781,11.348,11.2222,11.2641,137800.0
2008-11-17 11:20:00,16.13,16.39,16.13,16.16,144000.0,11.2711,11.4528,11.2711,11.2921,144000.0
2008-11-17 11:25:00,16.17,16.23,15.95,15.95,89400.0,11.2991,11.341,11.1454,11.1454,89400.0
2008-11-17 11:30:00,15.95,15.98,15.67,15.93,235900.0,11.1454,11.1663,10.9497,11.1314,235900.0
2008-11-17 11:35:00,15.94,16.12,15.79,15.86,273100.0,11.1384,11.2641,11.0336,11.0825,273100.0
2008-11-17 11:40:00,15.86,15.97,15.72,15.95,167300.0,11.0825,11.1593,10.9846,11.1454,167300.0
2008-11-17 11:45:00,15.97,16.27,15.97,16.23,129900.0,11.1593,11.369,11.1593,11.341,129900.0
2008-11-17 11:50:00,16.21,16.31,16.15,16.23,131500.0,11.327,11.3969,11.2851,11.341,131500.0
2008-11-17 11:55:00,16.25,16.29,16.16,16.23,89500.0,11.355,11.3829,11.2921,11.341,89500.0
2008-11-17 12:00:00,16.23,16.27,16.01,16.16,144200.0,11.341,11.369,11.1873,11.2921,144200.0
2008-11-17 12:05:00,16.16,16.18,16.03,16.08,149300.0,11.2921,11.3061,11.2013,11.2362,149300.0
2008-11-17 12:10:00,16.09,16.15,16.01,16.02,132000.0,11.2432,11.2851,11.1873,11.1943,132000.0
2008-11-17 12:15:00,16.02,16.11,15.92,15.92,75300.0,11.1943,11.2572,11.1244,11.1244,75300.0
2008-11-17 12:20:00,15.93,16.05,15.91,16.01,89000.0,11.1314,11.2152,11.1174,11.1873,89000.0
2008-11-17 12:25:00,16.02,16.12,15.98,16.03,62800.0,11.1943,11.2641,11.1663,11.2013,62800.0
2008-11-17 12:30:00,16.03,16.08,15.93,16.01,111100.0,11.2013,11.2362,11.1314,11.1873,111100.0
2008-11-17 12:35:00,16.01,16.03,15.86,15.89,73200.0,11.1873,11.2013,11.0825,11.1034,73200.0
2008-11-17 12:40:00,15.88,16.0,15.86,16.0,58700.0,11.0964,11.1803,11.0825,11.1803,58700.0
2008-11-17 12:45:00,16.0,16.16,15.98,16.09,132000.0,11.1803,11.2921,11.1663,11.2432,132000.0
2008-11-17 12:50:00,16.08,16.11,15.93,16.02,92900.0,11.2362,11.2572,11.1314,11.1943,92900.0
2008-11-17 12:55:00,16.01,16.03,15.87,15.96,84100.0,11.1873,11.2013,11.0895,11.1523,84100.0
2008-11-17 13:00:00,15.97,16.06,15.95,16.0,131600.0,11.1593,11.2222,11.1454,11.1803,131600.0
2008-11-17 13:05:00,16.0,16.11,15.97,15.99,175200.0,11.1803,11.2572,11.1593,11.1733,175200.0
2008-11-17 13:10:00,15.99,16.07,15.96,16.01,116600.0,11.1733,11.2292,11.1523,11.1873,116600.0
2008-11-17 13:15:00,16.02,16.02,15.96,15.99,121700.0,11.1943,11.1943,11.1523,11.1733,121700.0
2008-11-17 13:20:00,15.99,16.0,15.89,15.97,73700.0,11.1733,11.1803,11.1034,11.1593,73700.0
2008-11-17 13:25:00,15.97,16.15,15.97,16.08,74400.0,11.1593,11.2851,11.1593,11.2362,74400.0
2008-11-17 13:30:00,16.1,16.11,15.97,16.0,61500.0,11.2502,11.2572,11.1593,11.1803,61500.0
2008-11-17 13:35:00,16.0,16.04,15.94,16.03,67500.0,11.1803,11.2082,11.1384,11.2013,67500.0
2008-11-17 13:40:00,16.03,16.08,15.96,16.0,49700.0,11.2013,11.2362,11.1523,11.1803,49700.0
2008-11-17 13:45:00,15.99,16.09,15.99,16.0,54400.0,11.1733,11.2432,11.1733,11.1803,54400.0
2008-11-17 13:50:00,16.0,16.09,15.95,16.04,56000.0,11.1803,11.2432,11.1454,11.2082,56000.0
2008-11-17 13:55:00,16.05,16.11,16.0,16.0,56300.0,11.2152,11.2572,11.1803,11.1803,56300.0
2008-11-17 14:00:00,16.01,16.02,15.97,15.98,60500.0,11.1873,11.1943,11.1593,11.1663,60500.0
2008-11-17 14:05:00,15.98,16.02,15.95,15.99,54900.0,11.1663,11.1943,11.1454,11.1733,54900.0
2008-11-17 14:10:00,15.99,16.17,15.97,16.07,89600.0,11.1733,11.2991,11.1593,11.2292,89600.0
2008-11-17 14:15:00,16.08,16.11,16.0,16.08,93900.0,11.2362,11.2572,11.1803,11.2362,93900.0
2008-11-17 14:20:00,16.07,16.19,16.01,16.05,87900.0,11.2292,11.3131,11.1873,11.2152,87900.0
2008-11-17 14:25:00,16.05,16.07,15.91,15.93,129800.0,11.2152,11.2292,11.1174,11.1314,129800.0
2008-11-17 14:30:00,15.93,16.04,15.92,16.04,76800.0,11.1314,11.2082,11.1244,11.2082,76800.0
2008-11-17 14:35:00,16.04,16.1,15.96,16.05,108900.0,11.2082,11.2502,11.1523,11.2152,108900.0
2008-11-17 14:40:00,16.05,16.13,15.97,16.11,90400.0,11.2152,11.2711,11.1593,11.2572,90400.0
2008-11-17 14:45:00,16.1,16.11,15.87,15.97,114100.0,11.2502,11.2572,11.0895,11.1593,114100.0
2008-11-17 14:50:00,15.98,15.98,15.87,15.87,74800.0,11.1663,11.1663,11.0895,11.0895,74800.0
2008-11-17 14:55:00,15.88,15.95,15.77,15.78,91100.0,11.0964,11.1454,11.0196,11.0266,91100.0
2008-11-17 15:00:00,15.79,15.87,15.7,15.84,184600.0,11.0336,11.0895,10.9707,11.0685,184600.0
2008-11-17 15:05:00,15.85,15.94,15.7,15.75,123500.0,11.0755,11.1384,10.9707,11.0056,123500.0
2008-11-17 15:10:00,15.75,15.86,15.7,15.81,115500.0,11.0056,11.0825,10.9707,11.0475,115500.0
2008-11-17 15:15:00,15.83,16.04,15.82,15.91,128800.0,11.0615,11.2082,11.0545,11.1174,128800.0
2008-11-17 15:20:00,15.91,15.96,15.76,15.78,93700.0,11.1174,11.1523,11.0126,11.0266,93700.0
2008-11-17 15:25:00,15.78,15.78,15.62,15.69,173700.0,11.0266,11.0266,10.9148,10.9637,173700.0
2008-11-17 15:30:00,15.69,15.81,15.53,15.54,175100.0,10.9637,11.0475,10.8519,10.8589,175100.0
2008-11-17 15:35:00,15.54,15.58,15.31,15.34,221400.0,10.8589,10.8868,10.6981,10.7191,221400.0
2008-11-17 15:40:00,15.36,15.53,15.23,15.43,253200.0,10.7331,10.8519,10.6422,10.782,253200.0
2008-11-17 15:45:00,15.42,15.6,15.39,15.41,205300.0,10.775,10.9008,10.754,10.768,205300.0
2008-11-17 15:50:00,15.42,15.55,15.4,15.46,192100.0,10.775,10.8659,10.761,10.803,192100.0
2008-11-17 15:55:00,15.46,15.5,15.36,15.42,403500.0,10.803,10.8309,10.7331,10.775,403500.0
2008-11-18 09:30:00,15.65,16.16,15.5,15.87,231400.0,10.9357,11.2921,10.8309,11.0895,231400.0
2008-11-18 09:35:00,15.89,16.17,15.88,16.03,178000.0,11.1034,11.2991,11.0964,11.2013,178000.0
2008-11-18 09:40:00,16.06,16.23,16.05,16.16,128900.0,11.2222,11.341,11.2152,11.2921,128900.0
2008-11-18 09:45:00,16.17,16.25,16.0,16.21,173100.0,11.2991,11.355,11.1803,11.327,173100.0
2008-11-18 09:50:00,16.24,16.28,15.97,16.03,138800.0,11.348,11.376,11.1593,11.2013,138800.0
2008-11-18 09:55:00,16.03,16.06,15.96,16.02,77000.0,11.2013,11.2222,11.1523,11.1943,77000.0
2008-11-18 10:00:00,16.01,16.2,15.93,16.06,144500.0,11.1873,11.3201,11.1314,11.2222,144500.0
2008-11-18 10:05:00,16.05,16.15,15.99,16.11,58100.0,11.2152,11.2851,11.1733,11.2572,58100.0
2008-11-18 10:10:00,16.09,16.43,16.09,16.26,120000.0,11.2432,11.4808,11.2432,11.362,120000.0
2008-11-18 10:15:00,16.28,16.42,16.2,16.41,123500.0,11.376,11.4738,11.3201,11.4668,123500.0
2008-11-18 10:20:00,16.41,16.48,16.25,16.28,91600.0,11.4668,11.5157,11.355,11.376,91600.0
2008-11-18 10:25:00,16.27,16.41,16.22,16.31,92800.0,11.369,11.4668,11.334,11.3969,92800.0
2008-11-18 10:30:00,16.32,16.35,16.16,16.16,88400.0,11.4039,11.4249,11.2921,11.2921,88400.0
2008-11-18 10:35:00,16.16,16.3,16.09,16.26,104800.0,11.2921,11.3899,11.2432,11.362,104800.0
2008-11-18 10:40:00,16.25,16.28,16.02,16.12,101700.0,11.355,11.376,11.1943,11.2641,101700.0
2008-11-18 10:45:00,16.12,16.31,16.12,16.31,57500.0,11.2641,11.3969,11.2641,11.3969,57500.0
2008-11-18 10:50:00,16.31,16.36,16.23,16.35,91400.0,11.3969,11.4319,11.341,11.4249,91400.0
2008-11-18 10:55:00,16.34,16.44,16.34,16.35,94200.0,11.4179,11.4878,11.4179,11.4249,94200.0
2008-11-18 11:00:00,16.35,16.36,16.14,16.14,61500.0,11.4249,11.4319,11.2781,11.2781,61500.0
2008-11-18 11:05:00,16.14,16.15,16.09,16.12,28900.0,11.2781,11.2851,11.2432,11.2641,28900.0
2008-11-18 11:10:00,16.11,16.15,16.08,16.11,39600.0,11.2572,11.2851,11.2362,11.2572,39600.0
2008-11-18 11:15:00,16.12,16.13,16.03,16.05,26300.0,11.2641,11.2711,11.2013,11.2152,26300.0
2008-11-18 11:20:00,16.05,16.09,16.0,16.01,29700.0,11.2152,11.2432,11.1803,11.1873,29700.0
2008-11-18 11:25:00,16.01,16.03,15.94,16.01,47200.0,11.1873,11.2013,11.1384,11.1873,47200.0
2008-11-18 11:30:00,16.01,16.04,15.97,15.99,34800.0,11.1873,11.2082,11.1593,11.1733,34800.0
2008-11-18 11:35:00,15.99,16.08,15.98,16.04,51200.0,11.1733,11.2362,11.1663,11.2082,51200.0
2008-11-18 11:40:00,16.04,16.04,16.01,16.03,28400.0,11.2082,11.2082,11.1873,11.2013,28400.0
2008-11-18 11:45:00,16.03,16.08,15.98,15.99,30300.0,11.2013,11.2362,11.1663,11.1733,30300.0
2008-11-18 11:50:00,16.0,16.02,15.97,15.98,54700.0,11.1803,11.1943,11.1593,11.1663,54700.0
2008-11-18 11:55:00,15.99,16.01,15.91,15.99,50800.0,11.1733,11.1873,11.1174,11.1733,50800.0
2008-11-18 12:00:00,15.99,16.01,15.95,16.0,42500.0,11.1733,11.1873,11.1454,11.1803,42500.0
2008-11-18 12:05:00,16.0,16.03,15.97,16.01,34100.0,11.1803,11.2013,11.1593,11.1873,34100.0
2008-11-18 12:10:00,16.0,16.03,15.99,16.01,15300.0,11.1803,11.2013,11.1733,11.1873,15300.0
2008-11-18 12:15:00,15.99,16.04,15.91,15.91,22500.0,11.1733,11.2082,11.1174,11.1174,22500.0
2008-11-18 12:20:00,15.91,15.97,15.88,15.96,35400.0,11.1174,11.1593,11.0964,11.1523,35400.0
2008-11-18 12:25:00,15.95,15.98,15.94,15.98,44900.0,11.1454,11.1663,11.1384,11.1663,44900.0
2008-11-18 12:30:00,15.97,16.01,15.96,15.98,57200.0,11.1593,11.1873,11.1523,11.1663,57200.0
2008-11-18 12:35:00,15.97,16.0,15.96,16.0,42100.0,11.1593,11.1803,11.1523,11.1803,42100.0
2008-11-18 12:40:00,16.0,16.01,15.98,15.98,94800.0,11.1803,11.1873,11.1663,11.1663,94800.0
2008-11-18 12:45:00,15.98,15.99,15.91,15.95,35500.0,11.1663,11.1733,11.1174,11.1454,35500.0
2008-11-18 12:50:00,15.94,15.94,15.86,15.88,27900.0,11.1384,11.1384,11.0825,11.0964,27900.0
2008-11-18 12:55:00,15.88,15.93,15.86,15.88,21800.0,11.0964,11.1314,11.0825,11.0964,21800.0
2008-11-18 13:00:00,15.88,15.89,15.7,15.7,60700.0,11.0964,11.1034,10.9707,10.9707,60700.0
2008-11-18 13:05:00,15.7,15.71,15.64,15.64,20500.0,10.9707,10.9777,10.9287,10.9287,20500.0
2008-11-18 13:10:00,15.63,15.65,15.5,15.5,50200.0,10.9218,10.9357,10.8309,10.8309,50200.0
2008-11-18 13:15:00,15.51,15.52,15.42,15.46,55700.0,10.8379,10.8449,10.775,10.803,55700.0
2008-11-18 13:20:00,15.46,15.59,15.46,15.51,37300.0,10.803,10.8938,10.803,10.8379,37300.0
2008-11-18 13:25:00,15.52,15.53,15.49,15.53,28600.0,10.8449,10.8519,10.8239,10.8519,28600.0
2008-11-18 13:30:00,15.52,15.52,15.46,15.47,47100.0,10.8449,10.8449,10.803,10.8099,47100.0
2008-11-18 13:35:00,15.47,15.48,15.36,15.39,43300.0,10.8099,10.8169,10.7331,10.754,43300.0
2008-11-18 13:40:00,15.39,15.43,15.39,15.43,43600.0,10.754,10.782,10.754,10.782,43600.0
2008-11-18 13:45:00,15.43,15.44,15.35,15.38,49800.0,10.782,10.789,10.7261,10.7471,49800.0
2008-11-18 13:50:00,15.38,15.5,15.37,15.5,42300.0,10.7471,10.8309,10.7401,10.8309,42300.0
2008-11-18 13:55:00,15.5,15.74,15.49,15.74,93000.0,10.8309,10.9986,10.8239,10.9986,93000.0
2008-11-18 14:00:00,15.74,15.85,15.71,15.77,135800.0,10.9986,11.0755,10.9777,11.0196,135800.0
2008-11-18 14:05:00,15.77,15.81,15.69,15.7,105600.0,11.0196,11.0475,10.9637,10.9707,105600.0
2008-11-18 14:10:00,15.7,15.99,15.69,15.9,158600.0,10.9707,11.1733,10.9637,11.1104,158600.0
2008-11-18 14:15:00,15.9,15.93,15.87,15.89,52300.0,11.1104,11.1314,11.0895,11.1034,52300.0
2008-11-18 14:20:00,15.88,16.02,15.84,15.99,89200.0,11.0964,11.1943,11.0685,11.1733,89200.0
2008-11-18 14:25:00,15.98,16.01,15.88,15.93,33700.0,11.1663,11.1873,11.0964,11.1314,33700.0
2008-11-18 14:30:00,15.92,15.92,15.8,15.8,23200.0,11.1244,11.1244,11.0405,11.0405,23200.0
2008-11-18 14:35:00,15.8,15.84,15.8,15.82,31300.0,11.0405,11.0685,11.0405,11.0545,31300.0
2008-11-18 14:40:00,15.82,15.85,15.8,15.8,26900.0,11.0545,11.0755,11.0405,11.0405,26900.0
2008-11-18 14:45:00,15.8,15.81,15.66,15.69,91600.0,11.0405,11.0475,10.9427,10.9637,91600.0
2008-11-18 14:50:00,15.69,15.7,15.58,15.63,80800.0,10.9637,10.9707,10.8868,10.9218,80800.0
2008-11-18 14:55:00,15.63,15.75,15.6,15.64,78800.0,10.9218,11.0056,10.9008,10.9287,78800.0
2008-11-18 15:00:00,15.65,15.71,15.61,15.64,38400.0,10.9357,10.9777,10.9078,10.9287,38400.0
2008-11-18 15:05:00,15.65,15.96,15.63,15.93,61400.0,10.9357,11.1523,10.9218,11.1314,61400.0
2008-11-18 15:10:00,15.93,16.04,15.88,15.9,86700.0,11.1314,11.2082,11.0964,11.1104,86700.0
2008-11-18 15:15:00,15.91,16.0,15.88,15.96,107700.0,11.1174,11.1803,11.0964,11.1523,107700.0
2008-11-18 15:20:00,15.95,16.08,15.91,15.96,81200.0,11.1454,11.2362,11.1174,11.1523,81200.0
2008-11-18 15:25:00,15.95,15.96,15.77,15.81,77400.0,11.1454,11.1523,11.0196,11.0475,77400.0
2008-11-18 15:30:00,15.82,15.82,15.62,15.67,67900.0,11.0545,11.0545,10.9148,10.9497,67900.0
2008-11-18 15:35:00,15.67,15.72,15.65,15.65,151600.0,10.9497,10.9846,10.9357,10.9357,151600.0
2008-11-18 15:40:00,15.65,15.92,15.65,15.8,140400.0,10.9357,11.1244,10.9357,11.0405,140400.0
2008-11-18 15:45:00,15.8,15.86,15.74,15.85,123600.0,11.0405,11.0825,10.9986,11.0755,123600.0
2008-11-18 15:50:00,15.85,15.94,15.79,15.94,152400.0,11.0755,11.1384,11.0336,11.1384,152400.0
2008-11-18 15:55:00,15.94,16.01,15.82,15.96,335500.0,11.1384,11.1873,11.0545,11.1523,335500.0
2008-11-19 09:30:00,15.94,15.96,15.65,15.94,64200.0,11.1384,11.1523,10.9357,11.1384,64200.0
2008-11-19 09:35:00,15.94,15.98,15.47,15.71,150300.0,11.1384,11.1663,10.8099,10.9777,150300.0
2008-11-19 09:40:00,15.7,15.75,15.5,15.5,57900.0,10.9707,11.0056,10.8309,10.8309,57900.0
2008-11-19 09:45:00,15.49,15.68,15.48,15.65,72600.0,10.8239,10.9567,10.8169,10.9357,72600.0
2008-11-19 09:50:00,15.67,15.68,15.41,15.46,179600.0,10.9497,10.9567,10.768,10.803,179600.0
2008-11-19 09:55:00,15.47,15.47,15.18,15.3,143300.0,10.8099,10.8099,10.6073,10.6912,143300.0
2008-11-19 10:00:00,15.29,15.35,15.18,15.26,55400.0,10.6842,10.7261,10.6073,10.6632,55400.0
2008-11-19 10:05:00,15.26,15.3,15.22,15.29,37600.0,10.6632,10.6912,10.6353,10.6842,37600.0
2008-11-19 10:10:00,15.29,15.33,15.23,15.33,45600.0,10.6842,10.7121,10.6422,10.7121,45600.0
2008-11-19 10:15:00,15.34,15.5,15.28,15.28,87700.0,10.7191,10.8309,10.6772,10.6772,87700.0
2008-11-19 10:20:00,15.29,15.29,15.14,15.14,72400.0,10.6842,10.6842,10.5794,10.5794,72400.0
2008-11-19 10:25:00,15.14,15.25,15.1,15.22,83200.0,10.5794,10.6562,10.5514,10.6353,83200.0
2008-11-19 10:30:00,15.21,15.21,15.04,15.12,72700.0,10.6283,10.6283,10.5095,10.5654,72700.0
2008-11-19 10:35:00,15.12,15.13,15.07,15.11,86200.0,10.5654,10.5724,10.5304,10.5584,86200.0
2008-11-19 10:40:00,15.1,15.16,15.08,15.12,56100.0,10.5514,10.5933,10.5374,10.5654,56100.0
2008-11-19 10:45:00,15.11,15.12,15.0,15.02,58700.0,10.5584,10.5654,10.4815,10.4955,58700.0
2008-11-19 10:50:00,15.03,15.05,15.0,15.0,84800.0,10.5025,10.5165,10.4815,10.4815,84800.0
2008-11-19 10:55:00,15.0,15.0,14.87,14.98,111400.0,10.4815,10.4815,10.3907,10.4676,111400.0
2008-11-19 11:00:00,14.97,14.99,14.88,14.9,51000.0,10.4606,10.4745,10.3977,10.4117,51000.0
2008-11-19 11:05:00,14.89,14.97,14.88,14.94,55400.0,10.4047,10.4606,10.3977,10.4396,55400.0
2008-11-19 11:10:00,14.94,15.02,14.92,14.92,41500.0,10.4396,10.4955,10.4256,10.4256,41500.0
2008-11-19 11:15:00,14.93,14.93,14.84,14.91,57700.0,10.4326,10.4326,10.3697,10.4186,57700.0
2008-11-19 11:20:00,14.9,14.91,14.76,14.77,64700.0,10.4117,10.4186,10.3138,10.3208,64700.0
2008-11-19 11:25:00,14.77,14.86,14.77,14.81,77900.0,10.3208,10.3837,10.3208,10.3488,77900.0
2008-11-19 11:30:00,14.81,14.89,14.8,14.88,105000.0,10.3488,10.4047,10.3418,10.3977,105000.0
2008-11-19 11:35:00,14.88,14.92,14.82,14.9,86400.0,10.3977,10.4256,10.3558,10.4117,86400.0
2008-11-19 11:40:00,14.9,15.07,14.9,15.07,110600.0,10.4117,10.5304,10.4117,10.5304,110600.0
2008-11-19 11:45:00,15.07,15.15,15.0,15.11,95000.0,10.5304,10.5863,10.4815,10.5584,95000.0
2008-11-19 11:50:00,15.11,15.16,15.1,15.15,71600.0,10.5584,10.5933,10.5514,10.5863,71600.0
2008-11-19 11:55:00,15.15,15.23,15.13,15.15,82700.0,10.5863,10.6422,10.5724,10.5863,82700.0
2008-11-19 12:00:00,15.13,15.13,15.05,15.08,33600.0,10.5724,10.5724,10.5165,10.5374,33600.0
2008-11-19 12:05:00,15.08,15.17,15.07,15.13,37500.0,10.5374,10.6003,10.5304,10.5724,37500.0
2008-11-19 12:10:00,15.12,15.13,15.06,15.12,43300.0,10.5654,10.5724,10.5235,10.5654,43300.0
2008-11-19 12:15:00,15.11,15.13,15.06,15.09,36800.0,10.5584,10.5724,10.5235,10.5444,36800.0
2008-11-19 12:20:00,15.08,15.09,14.98,15.05,80900.0,10.5374,10.5444,10.4676,10.5165,80900.0
2008-11-19 12:25:00,15.04,15.05,14.96,15.01,85300.0,10.5095,10.5165,10.4536,10.4885,85300.0
2008-11-19 12:30:00,15.0,15.04,14.98,15.03,32200.0,10.4815,10.5095,10.4676,10.5025,32200.0
2008-11-19 12:35:00,15.04,15.08,14.98,15.08,47600.0,10.5095,10.5374,10.4676,10.5374,47600.0
2008-11-19 12:40:00,15.09,15.13,15.07,15.07,19800.0,10.5444,10.5724,10.5304,10.5304,19800.0
2008-11-19 12:45:00,15.06,15.08,15.01,15.03,27900.0,10.5235,10.5374,10.4885,10.5025,27900.0
2008-11-19 12:50:00,15.02,15.08,14.98,15.0,32500.0,10.4955,10.5374,10.4676,10.4815,32500.0
2008-11-19 12:55:00,14.99,15.04,14.98,15.04,19400.0,10.4745,10.5095,10.4676,10.5095,19400.0
2008-11-19 13:00:00,15.03,15.1,15.01,15.09,25200.0,10.5025,10.5514,10.4885,10.5444,25200.0
2008-11-19 13:05:00,15.08,15.17,15.05,15.05,40500.0,10.5374,10.6003,10.5165,10.5165,40500.0
2008-11-19 13:10:00,15.04,15.06,15.0,15.03,24600.0,10.5095,10.5235,10.4815,10.5025,24600.0
2008-11-19 13:15:00,15.03,15.03,14.94,14.95,21400.0,10.5025,10.5025,10.4396,10.4466,21400.0
2008-11-19 13:20:00,14.95,14.96,14.92,14.92,28900.0,10.4466,10.4536,10.4256,10.4256,28900.0
2008-11-19 13:25:00,14.92,14.94,14.85,14.88,50900.0,10.4256,10.4396,10.3767,10.3977,50900.0
2008-11-19 13:30:00,14.87,14.9,14.84,14.86,44700.0,10.3907,10.4117,10.3697,10.3837,44700.0
2008-11-19 13:35:00,14.86,14.87,14.79,14.84,31800.0,10.3837,10.3907,10.3348,10.3697,31800.0
2008-11-19 13:40:00,14.84,14.91,14.84,14.89,31500.0,10.3697,10.4186,10.3697,10.4047,31500.0
2008-11-19 13:45:00,14.88,14.95,14.88,14.91,20600.0,10.3977,10.4466,10.3977,10.4186,20600.0
2008-11-19 13:50:00,14.91,14.97,14.88,14.96,31500.0,10.4186,10.4606,10.3977,10.4536,31500.0
2008-11-19 13:55:00,14.97,15.06,14.96,14.96,17000.0,10.4606,10.5235,10.4536,10.4536,17000.0
2008-11-19 14:00:00,14.96,14.96,14.84,14.84,28200.0,10.4536,10.4536,10.3697,10.3697,28200.0
2008-11-19 14:05:00,14.84,14.91,14.8,14.89,64300.0,10.3697,10.4186,10.3418,10.4047,64300.0
2008-11-19 14:10:00,14.9,14.95,14.85,14.91,34700.0,10.4117,10.4466,10.3767,10.4186,34700.0
2008-11-19 14:15:00,14.9,14.92,14.83,14.83,38100.0,10.4117,10.4256,10.3627,10.3627,38100.0
2008-11-19 14:20:00,14.83,14.85,14.8,14.82,37100.0,10.3627,10.3767,10.3418,10.3558,37100.0
2008-11-19 14:25:00,14.82,14.93,14.81,14.81,41000.0,10.3558,10.4326,10.3488,10.3488,41000.0
2008-11-19 14:30:00,14.81,14.86,14.78,14.8,59600.0,10.3488,10.3837,10.3278,10.3418,59600.0
2008-11-19 14:35:00,14.79,14.8,14.69,14.78,50600.0,10.3348,10.3418,10.2649,10.3278,50600.0
2008-11-19 14:40:00,14.78,14.95,14.78,14.88,43100.0,10.3278,10.4466,10.3278,10.3977,43100.0
2008-11-19 14:45:00,14.89,15.03,14.87,14.93,56600.0,10.4047,10.5025,10.3907,10.4326,56600.0
2008-11-19 14:50:00,14.93,14.96,14.89,14.89,50200.0,10.4326,10.4536,10.4047,10.4047,50200.0
2008-11-19 14:55:00,14.9,14.92,14.76,14.88,52200.0,10.4117,10.4256,10.3138,10.3977,52200.0
2008-11-19 15:00:00,14.88,14.89,14.8,14.86,57300.0,10.3977,10.4047,10.3418,10.3837,57300.0
2008-11-19 15:05:00,14.87,14.93,14.79,14.92,45700.0,10.3907,10.4326,10.3348,10.4256,45700.0
2008-11-19 15:10:00,14.91,14.97,14.84,14.87,82500.0,10.4186,10.4606,10.3697,10.3907,82500.0
2008-11-19 15:15:00,14.88,14.9,14.75,14.8,87000.0,10.3977,10.4117,10.3068,10.3418,87000.0
2008-11-19 15:20:00,14.8,14.8,14.64,14.64,84400.0,10.3418,10.3418,10.23,10.23,84400.0
2008-11-19 15:25:00,14.65,14.65,14.53,14.63,57100.0,10.237,10.237,10.1531,10.223,57100.0
2008-11-19 15:30:00,14.63,14.81,14.6,14.81,75400.0,10.223,10.3488,10.202,10.3488,75400.0
2008-11-19 15:35:00,14.8,14.81,14.58,14.59,93400.0,10.3418,10.3488,10.188,10.195,93400.0
2008-11-19 15:40:00,14.59,14.64,14.53,14.55,128100.0,10.195,10.23,10.1531,10.1671,128100.0
2008-11-19 15:45:00,14.54,14.54,14.4,14.53,104300.0,10.1601,10.1601,10.0623,10.1531,104300.0
2008-11-19 15:50:00,14.52,14.66,14.44,14.65,224400.0,10.1461,10.2439,10.0902,10.237,224400.0
2008-11-19 15:55:00,14.65,14.69,14.56,14.56,287600.0,10.237,10.2649,10.1741,10.1741,287600.0
2008-11-20 09:30:00,14.31,15.0,14.31,14.89,188900.0,9.9994,10.4815,9.9994,10.4047,188900.0
2008-11-20 09:35:00,14.84,14.94,14.6,14.83,104600.0,10.3697,10.4396,10.202,10.3627,104600.0
2008-11-20 09:40:00,14.84,14.94,14.72,14.82,125900.0,10.3697,10.4396,10.2859,10.3558,125900.0
2008-11-20 09:45:00,14.81,14.96,14.8,14.88,106400.0,10.3488,10.4536,10.3418,10.3977,106400.0
2008-11-20 09:50:00,14.89,14.98,14.8,14.85,95600.0,10.4047,10.4676,10.3418,10.3767,95600.0
2008-11-20 09:55:00,14.86,14.96,14.84,14.9,86400.0,10.3837,10.4536,10.3697,10.4117,86400.0
2008-11-20 10:00:00,14.9,14.93,14.74,14.8,98900.0,10.4117,10.4326,10.2998,10.3418,98900.0
2008-11-20 10:05:00,14.79,14.9,14.78,14.9,81000.0,10.3348,10.4117,10.3278,10.4117,81000.0
2008-11-20 10:10:00,14.89,15.04,14.83,15.01,212500.0,10.4047,10.5095,10.3627,10.4885,212500.0
2008-11-20 10:15:00,15.0,15.03,14.85,14.88,124400.0,10.4815,10.5025,10.3767,10.3977,124400.0
2008-11-20 10:20:00,14.87,14.95,14.8,14.84,153100.0,10.3907,10.4466,10.3418,10.3697,153100.0
2008-11-20 10:25:00,14.83,15.09,14.8,15.05,143100.0,10.3627,10.5444,10.3418,10.5165,143100.0
2008-11-20 10:30:00,15.04,15.55,15.04,15.46,340900.0,10.5095,10.8659,10.5095,10.803,340900.0
2008-11-20 10:35:00,15.45,15.5,15.22,15.32,197600.0,10.796,10.8309,10.6353,10.7051,197600.0
2008-11-20 10:40:00,15.32,15.59,15.31,15.58,105100.0,10.7051,10.8938,10.6981,10.8868,105100.0
2008-11-20 10:45:00,15.59,15.91,15.56,15.81,253800.0,10.8938,11.1174,10.8728,11.0475,253800.0
2008-11-20 10:50:00,15.77,15.87,15.66,15.87,132600.0,11.0196,11.0895,10.9427,11.0895,132600.0
2008-11-20 10:55:00,15.89,16.0,15.81,16.0,128300.0,11.1034,11.1803,11.0475,11.1803,128300.0
2008-11-20 11:00:00,16.0,16.09,15.87,16.02,128600.0,11.1803,11.2432,11.0895,11.1943,128600.0
2008-11-20 11:05:00,16.0,16.09,15.78,15.8,146200.0,11.1803,11.2432,11.0266,11.0405,146200.0
2008-11-20 11:10:00,15.8,15.85,15.65,15.85,130700.0,11.0405,11.0755,10.9357,11.0755,130700.0
2008-11-20 11:15:00,15.86,15.91,15.69,15.7,103400.0,11.0825,11.1174,10.9637,10.9707,103400.0
2008-11-20 11:20:00,15.69,15.72,15.41,15.44,71900.0,10.9637,10.9846,10.768,10.789,71900.0
2008-11-20 11:25:00,15.42,15.61,15.34,15.6,61500.0,10.775,10.9078,10.7191,10.9008,61500.0
2008-11-20 11:30:00,15.59,15.6,15.37,15.42,80800.0,10.8938,10.9008,10.7401,10.775,80800.0
2008-11-20 11:35:00,15.42,15.57,15.35,15.49,54100.0,10.775,10.8798,10.7261,10.8239,54100.0
2008-11-20 11:40:00,15.49,15.53,15.4,15.52,51500.0,10.8239,10.8519,10.761,10.8449,51500.0
2008-11-20 11:45:00,15.54,15.56,15.38,15.43,68300.0,10.8589,10.8728,10.7471,10.782,68300.0
2008-11-20 11:50:00,15.43,15.44,15.29,15.34,33800.0,10.782,10.789,10.6842,10.7191,33800.0
2008-11-20 11:55:00,15.35,15.37,15.3,15.31,43300.0,10.7261,10.7401,10.6912,10.6981,43300.0
2008-11-20 12:00:00,15.29,15.3,15.06,15.13,54700.0,10.6842,10.6912,10.5235,10.5724,54700.0
2008-11-20 12:05:00,15.13,15.28,15.12,15.23,93000.0,10.5724,10.6772,10.5654,10.6422,93000.0
2008-11-20 12:10:00,15.23,15.35,15.21,15.3,58500.0,10.6422,10.7261,10.6283,10.6912,58500.0
2008-11-20 12:15:00,15.3,15.32,15.17,15.25,58300.0,10.6912,10.7051,10.6003,10.6562,58300.0
2008-11-20 12:20:00,15.26,15.49,15.25,15.43,48000.0,10.6632,10.8239,10.6562,10.782,48000.0
2008-11-20 12:25:00,15.43,15.64,15.4,15.57,92900.0,10.782,10.9287,10.761,10.8798,92900.0
2008-11-20 12:30:00,15.58,15.79,15.53,15.58,92900.0,10.8868,11.0336,10.8519,10.8868,92900.0
2008-11-20 12:35:00,15.59,15.63,15.45,15.51,46000.0,10.8938,10.9218,10.796,10.8379,46000.0
2008-11-20 12:40:00,15.5,15.55,15.44,15.47,37000.0,10.8309,10.8659,10.789,10.8099,37000.0
2008-11-20 12:45:00,15.47,15.73,15.41,15.72,51100.0,10.8099,10.9916,10.768,10.9846,51100.0
2008-11-20 12:50:00,15.73,15.74,15.51,15.51,34700.0,10.9916,10.9986,10.8379,10.8379,34700.0
2008-11-20 12:55:00,15.51,15.51,15.39,15.42,50900.0,10.8379,10.8379,10.754,10.775,50900.0
2008-11-20 13:00:00,15.41,15.42,15.19,15.24,55800.0,10.768,10.775,10.6143,10.6492,55800.0
2008-11-20 13:05:00,15.26,15.37,15.26,15.29,31200.0,10.6632,10.7401,10.6632,10.6842,31200.0
2008-11-20 13:10:00,15.3,15.37,15.18,15.35,37700.0,10.6912,10.7401,10.6073,10.7261,37700.0
2008-11-20 13:15:00,15.34,15.49,15.23,15.24,30500.0,10.7191,10.8239,10.6422,10.6492,30500.0
2008-11-20 13:20:00,15.23,15.32,15.14,15.23,79000.0,10.6422,10.7051,10.5794,10.6422,79000.0
2008-11-20 13:25:00,15.26,15.33,15.15,15.19,64400.0,10.6632,10.7121,10.5863,10.6143,64400.0
2008-11-20 13:30:00,15.17,15.21,15.12,15.21,82900.0,10.6003,10.6283,10.5654,10.6283,82900.0
2008-11-20 13:35:00,15.21,15.21,15.0,15.15,82400.0,10.6283,10.6283,10.4815,10.5863,82400.0
2008-11-20 13:40:00,15.14,15.16,15.08,15.12,47900.0,10.5794,10.5933,10.5374,10.5654,47900.0
2008-11-20 13:45:00,15.11,15.15,15.08,15.09,58400.0,10.5584,10.5863,10.5374,10.5444,58400.0
2008-11-20 13:50:00,15.09,15.18,15.04,15.1,32100.0,10.5444,10.6073,10.5095,10.5514,32100.0
2008-11-20 13:55:00,15.11,15.16,14.96,15.1,36000.0,10.5584,10.5933,10.4536,10.5514,36000.0
2008-11-20 14:00:00,15.13,15.16,14.91,14.92,40000.0,10.5724,10.5933,10.4186,10.4256,40000.0
2008-11-20 14:05:00,14.92,15.03,14.89,14.92,45900.0,10.4256,10.5025,10.4047,10.4256,45900.0
2008-11-20 14:10:00,14.93,15.04,14.91,14.95,48900.0,10.4326,10.5095,10.4186,10.4466,48900.0
2008-11-20 14:15:00,14.96,15.0,14.76,14.78,33100.0,10.4536,10.4815,10.3138,10.3278,33100.0
2008-11-20 14:20:00,14.78,14.99,14.75,14.9,82400.0,10.3278,10.4745,10.3068,10.4117,82400.0
2008-11-20 14:25:00,14.9,14.94,14.8,14.8,100900.0,10.4117,10.4396,10.3418,10.3418,100900.0
2008-11-20 14:30:00,14.81,14.81,14.71,14.77,62900.0,10.3488,10.3488,10.2789,10.3208,62900.0
2008-11-20 14:35:00,14.77,14.91,14.72,14.85,34900.0,10.3208,10.4186,10.2859,10.3767,34900.0
2008-11-20 14:40:00,14.85,14.91,14.74,14.83,38300.0,10.3767,10.4186,10.2998,10.3627,38300.0
2008-11-20 14:45:00,14.79,14.79,14.59,14.7,37000.0,10.3348,10.3348,10.195,10.2719,37000.0
2008-11-20 14:50:00,14.71,14.78,14.67,14.68,33200.0,10.2789,10.3278,10.2509,10.2579,33200.0
2008-11-20 14:55:00,14.68,14.75,14.63,14.71,26300.0,10.2579,10.3068,10.223,10.2789,26300.0
2008-11-20 15:00:00,14.71,14.88,14.7,14.76,61900.0,10.2789,10.3977,10.2719,10.3138,61900.0
2008-11-20 15:05:00,14.75,14.78,14.68,14.78,38100.0,10.3068,10.3278,10.2579,10.3278,38100.0
2008-11-20 15:10:00,14.78,14.82,14.7,14.7,53800.0,10.3278,10.3558,10.2719,10.2719,53800.0
2008-11-20 15:15:00,14.7,14.73,14.55,14.59,47000.0,10.2719,10.2929,10.1671,10.195,47000.0
2008-11-20 15:20:00,14.59,14.68,14.53,14.56,79000.0,10.195,10.2579,10.1531,10.1741,79000.0
2008-11-20 15:25:00,14.57,14.66,14.53,14.59,52300.0,10.1811,10.2439,10.1531,10.195,52300.0
2008-11-20 15:30:00,14.58,14.7,14.53,14.53,128500.0,10.188,10.2719,10.1531,10.1531,128500.0
2008-11-20 15:35:00,14.53,14.53,14.22,14.22,120700.0,10.1531,10.1531,9.9365,9.9365,120700.0
2008-11-20 15:40:00,14.23,14.28,14.12,14.22,107000.0,9.9435,9.9784,9.8666,9.9365,107000.0
2008-11-20 15:45:00,14.22,14.4,14.21,14.28,118700.0,9.9365,10.0623,9.9295,9.9784,118700.0
2008-11-20 15:50:00,14.27,14.27,14.1,14.15,103400.0,9.9714,9.9714,9.8526,9.8876,103400.0
2008-11-20 15:55:00,14.15,14.22,14.1,14.16,139600.0,9.8876,9.9365,9.8526,9.8946,139600.0
2008-11-21 09:30:00,14.68,15.0,14.51,14.56,123400.0,10.2579,10.4815,10.1391,10.1741,123400.0
2008-11-21 09:35:00,14.58,14.68,14.41,14.5,109700.0,10.188,10.2579,10.0693,10.1321,109700.0
2008-11-21 09:40:00,14.49,14.65,14.48,14.6,110900.0,10.1252,10.237,10.1182,10.202,110900.0
2008-11-21 09:45:00,14.59,14.63,14.56,14.6,98600.0,10.195,10.223,10.1741,10.202,98600.0
2008-11-21 09:50:00,14.59,14.61,14.51,14.55,120700.0,10.195,10.209,10.1391,10.1671,120700.0
2008-11-21 09:55:00,14.54,14.59,14.48,14.59,123100.0,10.1601,10.195,10.1182,10.195,123100.0
2008-11-21 10:00:00,14.55,14.58,14.52,14.55,127000.0,10.1671,10.188,10.1461,10.1671,127000.0
2008-11-21 10:05:00,14.56,14.8,14.52,14.75,89300.0,10.1741,10.3418,10.1461,10.3068,89300.0
2008-11-21 10:10:00,14.73,14.73,14.52,14.6,57300.0,10.2929,10.2929,10.1461,10.202,57300.0
2008-11-21 10:15:00,14.59,14.67,14.53,14.64,85200.0,10.195,10.2509,10.1531,10.23,85200.0
2008-11-21 10:20:00,14.65,14.73,14.56,14.59,59200.0,10.237,10.2929,10.1741,10.195,59200.0
2008-11-21 10:25:00,14.59,14.62,14.36,14.36,89500.0,10.195,10.216,10.0343,10.0343,89500.0
2008-11-21 10:30:00,14.35,14.4,14.29,14.34,106600.0,10.0273,10.0623,9.9854,10.0203,106600.0
2008-11-21 10:35:00,14.35,14.44,14.28,14.41,67400.0,10.0273,10.0902,9.9784,10.0693,67400.0
2008-11-21 10:40:00,14.42,14.46,14.36,14.39,64100.0,10.0762,10.1042,10.0343,10.0553,64100.0
2008-11-21 10:45:00,14.39,14.42,14.28,14.29,56100.0,10.0553,10.0762,9.9784,9.9854,56100.0
2008-11-21 10:50:00,14.28,14.33,14.17,14.19,66100.0,9.9784,10.0134,9.9016,9.9155,66100.0
2008-11-21 10:55:00,14.2,14.22,14.1,14.11,72600.0,9.9225,9.9365,9.8526,9.8596,72600.0
2008-11-21 11:00:00,14.12,14.24,14.05,14.06,112600.0,9.8666,9.9505,9.8177,9.8247,112600.0
2008-11-21 11:05:00,14.05,14.13,13.94,14.11,76200.0,9.8177,9.8736,9.7408,9.8596,76200.0
2008-11-21 11:10:00,14.12,14.26,14.12,14.26,51600.0,9.8666,9.9644,9.8666,9.9644,51600.0
2008-11-21 11:15:00,14.25,14.27,14.17,14.27,34200.0,9.9575,9.9714,9.9016,9.9714,34200.0
2008-11-21 11:20:00,14.26,14.44,14.25,14.4,68100.0,9.9644,10.0902,9.9575,10.0623,68100.0
2008-11-21 11:25:00,14.41,14.41,14.25,14.33,35800.0,10.0693,10.0693,9.9575,10.0134,35800.0
2008-11-21 11:30:00,14.33,14.42,14.32,14.39,32300.0,10.0134,10.0762,10.0064,10.0553,32300.0
2008-11-21 11:35:00,14.39,14.53,14.38,14.47,56600.0,10.0553,10.1531,10.0483,10.1112,56600.0
2008-11-21 11:40:00,14.49,14.52,14.46,14.5,61600.0,10.1252,10.1461,10.1042,10.1321,61600.0
2008-11-21 11:45:00,14.5,14.62,14.5,14.57,35900.0,10.1321,10.216,10.1321,10.1811,35900.0
2008-11-21 11:50:00,14.58,14.6,14.5,14.51,29100.0,10.188,10.202,10.1321,10.1391,29100.0
2008-11-21 11:55:00,14.5,14.57,14.44,14.45,42200.0,10.1321,10.1811,10.0902,10.0972,42200.0
2008-11-21 12:00:00,14.45,14.47,14.34,14.43,26200.0,10.0972,10.1112,10.0203,10.0832,26200.0
2008-11-21 12:05:00,14.43,14.48,14.4,14.43,52400.0,10.0832,10.1182,10.0623,10.0832,52400.0
2008-11-21 12:10:00,14.42,14.43,14.35,14.36,19700.0,10.0762,10.0832,10.0273,10.0343,19700.0
2008-11-21 12:15:00,14.37,14.47,14.28,14.3,33700.0,10.0413,10.1112,9.9784,9.9924,33700.0
2008-11-21 12:20:00,14.3,14.45,14.3,14.41,21400.0,9.9924,10.0972,9.9924,10.0693,21400.0
2008-11-21 12:25:00,14.42,14.46,14.37,14.41,29500.0,10.0762,10.1042,10.0413,10.0693,29500.0
2008-11-21 12:30:00,14.44,14.51,14.39,14.47,30800.0,10.0902,10.1391,10.0553,10.1112,30800.0
2008-11-21 12:35:00,14.46,14.53,14.42,14.49,52500.0,10.1042,10.1531,10.0762,10.1252,52500.0
2008-11-21 12:40:00,14.49,14.56,14.49,14.52,18700.0,10.1252,10.1741,10.1252,10.1461,18700.0
2008-11-21 12:45:00,14.51,14.54,14.43,14.45,50700.0,10.1391,10.1601,10.0832,10.0972,50700.0
2008-11-21 12:50:00,14.44,14.48,14.37,14.41,79900.0,10.0902,10.1182,10.0413,10.0693,79900.0
2008-11-21 12:55:00,14.4,14.47,14.38,14.43,45700.0,10.0623,10.1112,10.0483,10.0832,45700.0
2008-11-21 13:00:00,14.43,14.46,14.25,14.29,45000.0,10.0832,10.1042,9.9575,9.9854,45000.0
2008-11-21 13:05:00,14.29,14.38,14.29,14.36,15600.0,9.9854,10.0483,9.9854,10.0343,15600.0
2008-11-21 13:10:00,14.36,14.4,14.33,14.35,26000.0,10.0343,10.0623,10.0134,10.0273,26000.0
2008-11-21 13:15:00,14.34,14.36,14.24,14.25,15900.0,10.0203,10.0343,9.9505,9.9575,15900.0
2008-11-21 13:20:00,14.25,14.25,14.07,14.13,49300.0,9.9575,9.9575,9.8317,9.8736,49300.0
2008-11-21 13:25:00,14.13,14.18,14.1,14.12,23200.0,9.8736,9.9085,9.8526,9.8666,23200.0
2008-11-21 13:30:00,14.12,14.15,14.08,14.11,28100.0,9.8666,9.8876,9.8387,9.8596,28100.0
2008-11-21 13:35:00,14.12,14.12,13.96,13.98,65700.0,9.8666,9.8666,9.7548,9.7688,65700.0
2008-11-21 13:40:00,13.97,14.08,13.97,14.01,30400.0,9.7618,9.8387,9.7618,9.7897,30400.0
2008-11-21 13:45:00,14.02,14.02,13.95,13.97,22500.0,9.7967,9.7967,9.7478,9.7618,22500.0
2008-11-21 13:50:00,13.96,13.99,13.87,13.89,70800.0,9.7548,9.7758,9.6919,9.7059,70800.0
2008-11-21 13:55:00,13.88,13.89,13.78,13.8,67200.0,9.6989,9.7059,9.629,9.643,67200.0
2008-11-21 14:00:00,13.8,13.98,13.78,13.98,74400.0,9.643,9.7688,9.629,9.7688,74400.0
2008-11-21 14:05:00,13.98,14.04,13.95,13.97,41300.0,9.7688,9.8107,9.7478,9.7618,41300.0
2008-11-21 14:10:00,13.97,14.02,13.93,13.97,27600.0,9.7618,9.7967,9.7338,9.7618,27600.0
2008-11-21 14:15:00,13.98,14.01,13.93,13.99,59900.0,9.7688,9.7897,9.7338,9.7758,59900.0
2008-11-21 14:20:00,13.99,14.11,13.99,14.0,44000.0,9.7758,9.8596,9.7758,9.7828,44000.0
2008-11-21 14:25:00,14.01,14.01,13.93,13.93,46800.0,9.7897,9.7897,9.7338,9.7338,46800.0
2008-11-21 14:30:00,13.93,13.93,13.8,13.82,36600.0,9.7338,9.7338,9.643,9.657,36600.0
2008-11-21 14:35:00,13.81,13.86,13.75,13.8,61300.0,9.65,9.6849,9.6081,9.643,61300.0
2008-11-21 14:40:00,13.8,13.82,13.66,13.8,56000.0,9.643,9.657,9.5452,9.643,56000.0
2008-11-21 14:45:00,13.8,13.99,13.78,13.98,119700.0,9.643,9.7758,9.629,9.7688,119700.0
2008-11-21 14:50:00,13.98,14.01,13.92,14.0,97200.0,9.7688,9.7897,9.7269,9.7828,97200.0
2008-11-21 14:55:00,14.0,14.05,13.96,14.0,157400.0,9.7828,9.8177,9.7548,9.7828,157400.0
2008-11-21 15:00:00,14.0,14.26,13.99,14.22,61100.0,9.7828,9.9644,9.7758,9.9365,61100.0
2008-11-21 15:05:00,14.21,14.37,14.16,14.27,87100.0,9.9295,10.0413,9.8946,9.9714,87100.0
2008-11-21 15:10:00,14.27,14.55,14.25,14.55,137900.0,9.9714,10.1671,9.9575,10.1671,137900.0
2008-11-21 15:15:00,14.55,14.59,14.43,14.46,73700.0,10.1671,10.195,10.0832,10.1042,73700.0
2008-11-21 15:20:00,14.48,14.51,14.26,14.37,86100.0,10.1182,10.1391,9.9644,10.0413,86100.0
2008-11-21 15:25:00,14.36,14.5,14.31,14.48,130300.0,10.0343,10.1321,9.9994,10.1182,130300.0
2008-11-21 15:30:00,14.45,14.6,14.4,14.56,116300.0,10.0972,10.202,10.0623,10.1741,116300.0
2008-11-21 15:35:00,14.57,14.71,14.52,14.66,130900.0,10.1811,10.2789,10.1461,10.2439,130900.0
2008-11-21 15:40:00,14.67,14.69,14.42,14.43,107000.0,10.2509,10.2649,10.0762,10.0832,107000.0
2008-11-21 15:45:00,14.42,14.42,14.34,14.38,186200.0,10.0762,10.0762,10.0203,10.0483,186200.0
2008-11-21 15:50:00,14.37,14.58,14.35,14.55,209700.0,10.0413,10.188,10.0273,10.1671,209700.0
2008-11-21 15:55:00,14.54,14.66,14.53,14.6,223100.0,10.1601,10.2439,10.1531,10.202,223100.0
2008-11-24 09:30:00,15.0,15.38,15.0,15.25,98400.0,10.4815,10.7471,10.4815,10.6562,98400.0
2008-11-24 09:35:00,15.25,15.32,15.05,15.32,243900.0,10.6562,10.7051,10.5165,10.7051,243900.0
2008-11-24 09:40:00,15.31,15.32,15.07,15.1,196100.0,10.6981,10.7051,10.5304,10.5514,196100.0
2008-11-24 09:45:00,15.08,15.22,14.97,15.22,131100.0,10.5374,10.6353,10.4606,10.6353,131100.0
2008-11-24 09:50:00,15.2,15.29,15.07,15.16,75600.0,10.6213,10.6842,10.5304,10.5933,75600.0
2008-11-24 09:55:00,15.16,15.56,15.15,15.56,176800.0,10.5933,10.8728,10.5863,10.8728,176800.0
2008-11-24 10:00:00,15.57,16.0,15.56,15.83,141300.0,10.8798,11.1803,10.8728,11.0615,141300.0
2008-11-24 10:05:00,15.82,15.84,15.69,15.76,93300.0,11.0545,11.0685,10.9637,11.0126,93300.0
2008-11-24 10:10:00,15.74,16.0,15.74,15.89,85800.0,10.9986,11.1803,10.9986,11.1034,85800.0
2008-11-24 10:15:00,15.88,16.11,15.84,15.98,144500.0,11.0964,11.2572,11.0685,11.1663,144500.0
2008-11-24 10:20:00,15.99,16.17,15.98,16.0,101200.0,11.1733,11.2991,11.1663,11.1803,101200.0
2008-11-24 10:25:00,16.02,16.21,16.02,16.21,90300.0,11.1943,11.327,11.1943,11.327,90300.0
2008-11-24 10:30:00,16.22,16.28,16.15,16.16,80500.0,11.334,11.376,11.2851,11.2921,80500.0
2008-11-24 10:35:00,16.18,16.19,16.06,16.11,69900.0,11.3061,11.3131,11.2222,11.2572,69900.0
2008-11-24 10:40:00,16.1,16.4,16.1,16.33,147200.0,11.2502,11.4598,11.2502,11.4109,147200.0
2008-11-24 10:45:00,16.33,16.34,16.18,16.18,66900.0,11.4109,11.4179,11.3061,11.3061,66900.0
2008-11-24 10:50:00,16.18,16.27,16.16,16.19,63700.0,11.3061,11.369,11.2921,11.3131,63700.0
2008-11-24 10:55:00,16.19,16.36,16.14,16.36,74500.0,11.3131,11.4319,11.2781,11.4319,74500.0
2008-11-24 11:00:00,16.36,16.5,16.17,16.2,113500.0,11.4319,11.5297,11.2991,11.3201,113500.0
2008-11-24 11:05:00,16.2,16.38,16.2,16.34,51000.0,11.3201,11.4458,11.3201,11.4179,51000.0
2008-11-24 11:10:00,16.33,16.35,16.25,16.34,57800.0,11.4109,11.4249,11.355,11.4179,57800.0
2008-11-24 11:15:00,16.34,16.56,16.33,16.48,128600.0,11.4179,11.5716,11.4109,11.5157,128600.0
2008-11-24 11:20:00,16.48,16.78,16.43,16.74,92600.0,11.5157,11.7253,11.4808,11.6974,92600.0
2008-11-24 11:25:00,16.74,16.79,16.62,16.62,56600.0,11.6974,11.7323,11.6135,11.6135,56600.0
2008-11-24 11:30:00,16.62,16.77,16.56,16.73,112800.0,11.6135,11.7183,11.5716,11.6904,112800.0
2008-11-24 11:35:00,16.73,16.73,16.64,16.67,73200.0,11.6904,11.6904,11.6275,11.6485,73200.0
2008-11-24 11:40:00,16.68,16.68,16.48,16.54,77100.0,11.6555,11.6555,11.5157,11.5576,77100.0
2008-11-24 11:45:00,16.54,16.63,16.51,16.63,59500.0,11.5576,11.6205,11.5367,11.6205,59500.0
2008-11-24 11:50:00,16.63,16.65,16.57,16.6,53600.0,11.6205,11.6345,11.5786,11.5996,53600.0
2008-11-24 11:55:00,16.59,16.67,16.58,16.58,25600.0,11.5926,11.6485,11.5856,11.5856,25600.0
2008-11-24 12:00:00,16.59,16.73,16.58,16.63,39500.0,11.5926,11.6904,11.5856,11.6205,39500.0
2008-11-24 12:05:00,16.62,16.73,16.62,16.68,38100.0,11.6135,11.6904,11.6135,11.6555,38100.0
2008-11-24 12:10:00,16.69,16.7,16.59,16.67,57900.0,11.6624,11.6694,11.5926,11.6485,57900.0
2008-11-24 12:15:00,16.66,16.7,16.58,16.63,45800.0,11.6415,11.6694,11.5856,11.6205,45800.0
2008-11-24 12:20:00,16.62,16.63,16.43,16.46,42900.0,11.6135,11.6205,11.4808,11.5017,42900.0
2008-11-24 12:25:00,16.45,16.59,16.45,16.48,25600.0,11.4947,11.5926,11.4947,11.5157,25600.0
2008-11-24 12:30:00,16.47,16.54,16.37,16.5,41200.0,11.5087,11.5576,11.4388,11.5297,41200.0
2008-11-24 12:35:00,16.5,16.55,16.37,16.38,40500.0,11.5297,11.5646,11.4388,11.4458,40500.0
2008-11-24 12:40:00,16.36,16.54,16.32,16.52,33200.0,11.4319,11.5576,11.4039,11.5437,33200.0
2008-11-24 12:45:00,16.5,16.59,16.41,16.56,73500.0,11.5297,11.5926,11.4668,11.5716,73500.0
2008-11-24 12:50:00,16.59,16.66,16.56,16.61,53700.0,11.5926,11.6415,11.5716,11.6065,53700.0
2008-11-24 12:55:00,16.63,16.71,16.58,16.71,66300.0,11.6205,11.6764,11.5856,11.6764,66300.0
2008-11-24 13:00:00,16.72,16.88,16.7,16.8,75100.0,11.6834,11.7952,11.6694,11.7393,75100.0
2008-11-24 13:05:00,16.8,16.81,16.65,16.68,61700.0,11.7393,11.7463,11.6345,11.6555,61700.0
2008-11-24 13:10:00,16.68,16.78,16.68,16.77,53900.0,11.6555,11.7253,11.6555,11.7183,53900.0
2008-11-24 13:15:00,16.77,16.83,16.7,16.78,42200.0,11.7183,11.7603,11.6694,11.7253,42200.0
2008-11-24 13:20:00,16.77,16.87,16.73,16.79,48800.0,11.7183,11.7882,11.6904,11.7323,48800.0
2008-11-24 13:25:00,16.8,16.82,16.73,16.8,29400.0,11.7393,11.7533,11.6904,11.7393,29400.0
2008-11-24 13:30:00,16.8,16.86,16.77,16.83,51800.0,11.7393,11.7812,11.7183,11.7603,51800.0
2008-11-24 13:35:00,16.82,16.82,16.74,16.78,44400.0,11.7533,11.7533,11.6974,11.7253,44400.0
2008-11-24 13:40:00,16.77,16.82,16.71,16.77,32000.0,11.7183,11.7533,11.6764,11.7183,32000.0
2008-11-24 13:45:00,16.76,16.81,16.71,16.72,43500.0,11.7114,11.7463,11.6764,11.6834,43500.0
2008-11-24 13:50:00,16.71,16.8,16.67,16.8,35500.0,11.6764,11.7393,11.6485,11.7393,35500.0
2008-11-24 13:55:00,16.8,17.0,16.77,16.99,63400.0,11.7393,11.8791,11.7183,11.8721,63400.0
2008-11-24 14:00:00,17.0,17.02,16.91,16.91,63300.0,11.8791,11.893,11.8162,11.8162,63300.0
2008-11-24 14:05:00,16.9,16.95,16.81,16.94,145700.0,11.8092,11.8441,11.7463,11.8371,145700.0
2008-11-24 14:10:00,16.94,17.07,16.9,17.02,105200.0,11.8371,11.928,11.8092,11.893,105200.0
2008-11-24 14:15:00,17.02,17.23,17.0,17.09,89600.0,11.893,12.0398,11.8791,11.942,89600.0
2008-11-24 14:20:00,17.11,17.3,17.09,17.28,64400.0,11.9559,12.0887,11.942,12.0747,64400.0
2008-11-24 14:25:00,17.28,17.3,17.2,17.25,54100.0,12.0747,12.0887,12.0188,12.0538,54100.0
2008-11-24 14:30:00,17.26,17.38,17.2,17.22,66300.0,12.0607,12.1446,12.0188,12.0328,66300.0
2008-11-24 14:35:00,17.23,17.25,17.15,17.23,57900.0,12.0398,12.0538,11.9839,12.0398,57900.0
2008-11-24 14:40:00,17.25,17.28,17.1,17.15,97500.0,12.0538,12.0747,11.9489,11.9839,97500.0
2008-11-24 14:45:00,17.16,17.22,17.05,17.05,72900.0,11.9909,12.0328,11.914,11.914,72900.0
2008-11-24 14:50:00,17.07,17.19,17.07,17.16,85600.0,11.928,12.0118,11.928,11.9909,85600.0
2008-11-24 14:55:00,17.17,17.4,17.16,17.39,97200.0,11.9979,12.1586,11.9909,12.1516,97200.0
2008-11-24 15:00:00,17.4,17.61,17.3,17.6,112400.0,12.1586,12.3053,12.0887,12.2983,112400.0
2008-11-24 15:05:00,17.6,17.66,17.48,17.66,106100.0,12.2983,12.3403,12.2145,12.3403,106100.0
2008-11-24 15:10:00,17.67,17.75,17.64,17.68,85600.0,12.3472,12.4031,12.3263,12.3542,85600.0
2008-11-24 15:15:00,17.69,17.77,17.59,17.77,93800.0,12.3612,12.4171,12.2913,12.4171,93800.0
2008-11-24 15:20:00,17.77,17.84,17.66,17.66,118100.0,12.4171,12.466,12.3403,12.3403,118100.0
2008-11-24 15:25:00,17.66,17.96,17.65,17.93,108700.0,12.3403,12.5499,12.3333,12.5289,108700.0
2008-11-24 15:30:00,17.94,17.94,17.77,17.79,70800.0,12.5359,12.5359,12.4171,12.4311,70800.0
2008-11-24 15:35:00,17.78,17.95,17.74,17.91,75100.0,12.4241,12.5429,12.3962,12.5149,75100.0
2008-11-24 15:40:00,17.9,17.99,17.82,17.96,118100.0,12.508,12.5708,12.4521,12.5499,118100.0
2008-11-24 15:45:00,17.96,17.98,17.67,17.68,110900.0,12.5499,12.5639,12.3472,12.3542,110900.0
2008-11-24 15:50:00,17.68,17.71,17.15,17.24,264300.0,12.3542,12.3752,11.9839,12.0468,264300.0
2008-11-24 15:55:00,17.24,17.51,17.23,17.45,320300.0,12.0468,12.2354,12.0398,12.1935,320300.0
2008-11-25 09:30:00,18.05,19.3,17.98,18.85,293300.0,12.7363,13.6183,12.6869,13.3008,293300.0
2008-11-25 09:35:00,18.85,18.98,18.53,18.6,241700.0,13.3008,13.3925,13.075,13.1244,241700.0
2008-11-25 09:40:00,18.63,18.9,18.6,18.67,192700.0,13.1455,13.3361,13.1244,13.1738,192700.0
2008-11-25 09:45:00,18.67,18.74,18.51,18.52,175500.0,13.1738,13.2232,13.0609,13.0679,175500.0
2008-11-25 09:50:00,18.53,18.67,18.52,18.65,170400.0,13.075,13.1738,13.0679,13.1597,170400.0
2008-11-25 09:55:00,18.64,19.03,18.56,18.91,203900.0,13.1526,13.4278,13.0962,13.3431,203900.0
2008-11-25 10:00:00,18.92,19.12,18.92,18.97,130700.0,13.3502,13.4913,13.3502,13.3855,130700.0
2008-11-25 10:05:00,18.97,19.12,18.91,19.1,167700.0,13.3855,13.4913,13.3431,13.4772,167700.0
2008-11-25 10:10:00,19.09,19.11,18.87,19.0,97000.0,13.4701,13.4842,13.3149,13.4066,97000.0
2008-11-25 10:15:00,18.99,19.03,18.88,18.93,83500.0,13.3996,13.4278,13.3219,13.3572,83500.0
2008-11-25 10:20:00,18.95,19.06,18.71,18.72,82700.0,13.3713,13.449,13.202,13.209,82700.0
2008-11-25 10:25:00,18.73,18.9,18.72,18.78,83100.0,13.2161,13.3361,13.209,13.2514,83100.0
2008-11-25 10:30:00,18.78,18.8,18.56,18.56,100300.0,13.2514,13.2655,13.0962,13.0962,100300.0
2008-11-25 10:35:00,18.56,18.75,18.45,18.65,113400.0,13.0962,13.2302,13.0185,13.1597,113400.0
2008-11-25 10:40:00,18.64,18.65,18.43,18.47,109400.0,13.1526,13.1597,13.0044,13.0326,109400.0
2008-11-25 10:45:00,18.45,18.52,18.39,18.48,90800.0,13.0185,13.0679,12.9762,13.0397,90800.0
2008-11-25 10:50:00,18.49,18.55,18.4,18.51,214300.0,13.0468,13.0891,12.9833,13.0609,214300.0
2008-11-25 10:55:00,18.51,18.56,18.48,18.55,139000.0,13.0609,13.0962,13.0397,13.0891,139000.0
2008-11-25 11:00:00,18.55,18.6,18.48,18.53,75000.0,13.0891,13.1244,13.0397,13.075,75000.0
2008-11-25 11:05:00,18.54,18.58,18.27,18.28,167700.0,13.082,13.1103,12.8915,12.8986,167700.0
2008-11-25 11:10:00,18.28,18.45,18.27,18.35,86600.0,12.8986,13.0185,12.8915,12.948,86600.0
2008-11-25 11:15:00,18.34,18.56,18.25,18.55,116900.0,12.9409,13.0962,12.8774,13.0891,116900.0
2008-11-25 11:20:00,18.56,18.56,18.34,18.43,50100.0,13.0962,13.0962,12.9409,13.0044,50100.0
2008-11-25 11:25:00,18.43,18.71,18.41,18.69,99300.0,13.0044,13.202,12.9903,13.1879,99300.0
2008-11-25 11:30:00,18.68,18.8,18.66,18.71,76100.0,13.1808,13.2655,13.1667,13.202,76100.0
2008-11-25 11:35:00,18.71,18.74,18.62,18.64,125900.0,13.202,13.2232,13.1385,13.1526,125900.0
2008-11-25 11:40:00,18.64,18.77,18.62,18.74,87300.0,13.1526,13.2443,13.1385,13.2232,87300.0
2008-11-25 11:45:00,18.73,19.0,18.73,18.9,80200.0,13.2161,13.4066,13.2161,13.3361,80200.0
2008-11-25 11:50:00,18.89,18.94,18.74,18.83,68300.0,13.329,13.3643,13.2232,13.2867,68300.0
2008-11-25 11:55:00,18.83,18.96,18.76,18.84,96000.0,13.2867,13.3784,13.2373,13.2937,96000.0
2008-11-25 12:00:00,18.86,18.89,18.68,18.7,68100.0,13.3078,13.329,13.1808,13.1949,68100.0
2008-11-25 12:05:00,18.7,18.76,18.68,18.7,68700.0,13.1949,13.2373,13.1808,13.1949,68700.0
2008-11-25 12:10:00,18.72,18.8,18.62,18.67,96600.0,13.209,13.2655,13.1385,13.1738,96600.0
2008-11-25 12:15:00,18.65,18.72,18.56,18.66,49900.0,13.1597,13.209,13.0962,13.1667,49900.0
2008-11-25 12:20:00,18.67,18.67,18.59,18.6,68700.0,13.1738,13.1738,13.1173,13.1244,68700.0
2008-11-25 12:25:00,18.6,18.72,18.58,18.7,45800.0,13.1244,13.209,13.1103,13.1949,45800.0
2008-11-25 12:30:00,18.7,18.78,18.64,18.73,49800.0,13.1949,13.2514,13.1526,13.2161,49800.0
2008-11-25 12:35:00,18.75,18.78,18.69,18.7,26300.0,13.2302,13.2514,13.1879,13.1949,26300.0
2008-11-25 12:40:00,18.69,18.74,18.66,18.67,35000.0,13.1879,13.2232,13.1667,13.1738,35000.0
2008-11-25 12:45:00,18.69,18.69,18.48,18.5,37500.0,13.1879,13.1879,13.0397,13.0538,37500.0
2008-11-25 12:50:00,18.5,18.51,18.39,18.47,83400.0,13.0538,13.0609,12.9762,13.0326,83400.0
2008-11-25 12:55:00,18.47,18.62,18.41,18.5,106800.0,13.0326,13.1385,12.9903,13.0538,106800.0
2008-11-25 13:00:00,18.51,18.53,18.33,18.34,36200.0,13.0609,13.075,12.9339,12.9409,36200.0
2008-11-25 13:05:00,18.34,18.43,18.33,18.4,151200.0,12.9409,13.0044,12.9339,12.9833,151200.0
2008-11-25 13:10:00,18.41,18.41,18.2,18.25,117700.0,12.9903,12.9903,12.8421,12.8774,117700.0
2008-11-25 13:15:00,18.25,18.35,18.15,18.19,159900.0,12.8774,12.948,12.8069,12.8351,159900.0
2008-11-25 13:20:00,18.18,18.26,18.0,18.0,170400.0,12.828,12.8845,12.701,12.701,170400.0
2008-11-25 13:25:00,18.0,18.18,17.99,17.99,138800.0,12.701,12.828,12.694,12.694,138800.0
2008-11-25 13:30:00,18.0,18.08,17.97,17.99,103000.0,12.701,12.7575,12.6798,12.694,103000.0
2008-11-25 13:35:00,17.99,18.09,17.98,18.0,53900.0,12.694,12.7645,12.6869,12.701,53900.0
2008-11-25 13:40:00,18.0,18.08,17.79,17.82,101800.0,12.701,12.7575,12.5528,12.574,101800.0
2008-11-25 13:45:00,17.81,17.96,17.8,17.92,43900.0,12.5669,12.6728,12.5599,12.6446,43900.0
2008-11-25 13:50:00,17.91,17.92,17.81,17.89,37100.0,12.6375,12.6446,12.5669,12.6234,37100.0
2008-11-25 13:55:00,17.88,17.89,17.75,17.76,49300.0,12.6163,12.6234,12.5246,12.5317,49300.0
2008-11-25 14:00:00,17.76,17.77,17.69,17.69,52100.0,12.5317,12.5387,12.4823,12.4823,52100.0
2008-11-25 14:05:00,17.69,17.71,17.61,17.63,48200.0,12.4823,12.4964,12.4258,12.4399,48200.0
2008-11-25 14:10:00,17.63,17.64,17.48,17.56,66800.0,12.4399,12.447,12.3341,12.3905,66800.0
2008-11-25 14:15:00,17.54,17.54,17.43,17.45,85500.0,12.3764,12.3764,12.2988,12.3129,85500.0
2008-11-25 14:20:00,17.45,17.48,17.38,17.46,54900.0,12.3129,12.3341,12.2635,12.32,54900.0
2008-11-25 14:25:00,17.46,17.46,17.41,17.42,53000.0,12.32,12.32,12.2847,12.2918,53000.0
2008-11-25 14:30:00,17.42,17.46,17.37,17.42,54000.0,12.2918,12.32,12.2565,12.2918,54000.0
2008-11-25 14:35:00,17.4,17.46,17.32,17.44,54000.0,12.2776,12.32,12.2212,12.3059,54000.0
2008-11-25 14:40:00,17.44,17.45,17.39,17.4,32200.0,12.3059,12.3129,12.2706,12.2776,32200.0
2008-11-25 14:45:00,17.41,17.44,17.35,17.42,24400.0,12.2847,12.3059,12.2424,12.2918,24400.0
2008-11-25 14:50:00,17.42,17.46,17.35,17.45,46200.0,12.2918,12.32,12.2424,12.3129,46200.0
2008-11-25 14:55:00,17.45,17.8,17.43,17.75,100400.0,12.3129,12.5599,12.2988,12.5246,100400.0
2008-11-25 15:00:00,17.75,17.92,17.69,17.91,46500.0,12.5246,12.6446,12.4823,12.6375,46500.0
2008-11-25 15:05:00,17.91,18.0,17.65,17.65,68700.0,12.6375,12.701,12.454,12.454,68700.0
2008-11-25 15:10:00,17.66,17.74,17.55,17.64,49400.0,12.4611,12.5175,12.3835,12.447,49400.0
2008-11-25 15:15:00,17.65,17.87,17.65,17.72,54800.0,12.454,12.6093,12.454,12.5034,54800.0
2008-11-25 15:20:00,17.72,17.73,17.57,17.6,83100.0,12.5034,12.5105,12.3976,12.4188,83100.0
2008-11-25 15:25:00,17.6,17.77,17.48,17.71,89100.0,12.4188,12.5387,12.3341,12.4964,89100.0
2008-11-25 15:30:00,17.71,17.79,17.64,17.72,69700.0,12.4964,12.5528,12.447,12.5034,69700.0
2008-11-25 15:35:00,17.71,17.92,17.69,17.71,72600.0,12.4964,12.6446,12.4823,12.4964,72600.0
2008-11-25 15:40:00,17.72,18.02,17.71,17.98,115000.0,12.5034,12.7151,12.4964,12.6869,115000.0
2008-11-25 15:45:00,17.98,18.09,17.8,17.89,122400.0,12.6869,12.7645,12.5599,12.6234,122400.0
2008-11-25 15:50:00,17.89,18.0,17.81,17.9,124000.0,12.6234,12.701,12.5669,12.6304,124000.0
2008-11-25 15:55:00,17.9,17.93,17.72,17.84,133300.0,12.6304,12.6516,12.5034,12.5881,133300.0
2008-11-26 09:30:00,17.24,17.95,17.24,17.7,58500.0,12.1647,12.6657,12.1647,12.4893,58500.0
2008-11-26 09:35:00,17.73,17.87,17.45,17.71,52900.0,12.5105,12.6093,12.3129,12.4964,52900.0
2008-11-26 09:40:00,17.7,18.05,17.7,17.85,63800.0,12.4893,12.7363,12.4893,12.5952,63800.0
2008-11-26 09:45:00,17.87,18.18,17.85,18.18,65400.0,12.6093,12.828,12.5952,12.828,65400.0
2008-11-26 09:50:00,18.17,18.35,18.17,18.34,49300.0,12.821,12.948,12.821,12.9409,49300.0
2008-11-26 09:55:00,18.33,18.48,18.3,18.33,68300.0,12.9339,13.0397,12.9127,12.9339,68300.0
2008-11-26 10:00:00,18.34,18.56,18.29,18.47,45700.0,12.9409,13.0962,12.9056,13.0326,45700.0
2008-11-26 10:05:00,18.48,18.48,18.33,18.39,46600.0,13.0397,13.0397,12.9339,12.9762,46600.0
2008-11-26 10:10:00,18.39,18.52,18.31,18.51,45100.0,12.9762,13.0679,12.9197,13.0609,45100.0
2008-11-26 10:15:00,18.51,18.74,18.51,18.72,50300.0,13.0609,13.2232,13.0609,13.209,50300.0
2008-11-26 10:20:00,18.73,18.78,18.69,18.77,61800.0,13.2161,13.2514,13.1879,13.2443,61800.0
2008-11-26 10:25:00,18.76,19.01,18.76,18.91,83000.0,13.2373,13.4137,13.2373,13.3431,83000.0
2008-11-26 10:30:00,18.91,19.05,18.72,18.81,236300.0,13.3431,13.4419,13.209,13.2726,236300.0
2008-11-26 10:35:00,18.81,18.9,18.65,18.86,104400.0,13.2726,13.3361,13.1597,13.3078,104400.0
2008-11-26 10:40:00,18.88,18.89,18.61,18.8,77100.0,13.3219,13.329,13.1314,13.2655,77100.0
2008-11-26 10:45:00,18.82,18.87,18.61,18.63,53400.0,13.2796,13.3149,13.1314,13.1455,53400.0
2008-11-26 10:50:00,18.65,18.84,18.65,18.77,53900.0,13.1597,13.2937,13.1597,13.2443,53900.0
2008-11-26 10:55:00,18.79,18.91,18.78,18.86,47600.0,13.2584,13.3431,13.2514,13.3078,47600.0
2008-11-26 11:00:00,18.87,18.91,18.67,18.7,78600.0,13.3149,13.3431,13.1738,13.1949,78600.0
2008-11-26 11:05:00,18.69,18.8,18.63,18.77,126900.0,13.1879,13.2655,13.1455,13.2443,126900.0
2008-11-26 11:10:00,18.8,19.15,18.8,19.12,36500.0,13.2655,13.5125,13.2655,13.4913,36500.0
2008-11-26 11:15:00,19.13,19.15,19.05,19.13,106300.0,13.4983,13.5125,13.4419,13.4983,106300.0
2008-11-26 11:20:00,19.1,19.25,19.1,19.15,89900.0,13.4772,13.583,13.4772,13.5125,89900.0
2008-11-26 11:25:00,19.16,19.18,19.08,19.08,48400.0,13.5195,13.5336,13.4631,13.4631,48400.0
2008-11-26 11:30:00,19.08,19.1,18.96,18.97,41100.0,13.4631,13.4772,13.3784,13.3855,41100.0
2008-11-26 11:35:00,18.98,19.09,18.93,18.98,69700.0,13.3925,13.4701,13.3572,13.3925,69700.0
2008-11-26 11:40:00,18.97,19.22,18.94,19.19,137100.0,13.3855,13.5619,13.3643,13.5407,137100.0
2008-11-26 11:45:00,19.19,19.39,19.13,19.36,75300.0,13.5407,13.6818,13.4983,13.6606,75300.0
2008-11-26 11:50:00,19.36,19.45,19.35,19.37,82600.0,13.6606,13.7241,13.6536,13.6677,82600.0
2008-11-26 11:55:00,19.38,19.51,19.37,19.47,77000.0,13.6748,13.7665,13.6677,13.7383,77000.0
2008-11-26 12:00:00,19.48,19.51,19.45,19.48,63800.0,13.7453,13.7665,13.7241,13.7453,63800.0
2008-11-26 12:05:00,19.49,19.6,19.46,19.48,137800.0,13.7524,13.83,13.7312,13.7453,137800.0
2008-11-26 12:10:00,19.47,19.5,19.32,19.39,101900.0,13.7383,13.7594,13.6324,13.6818,101900.0
2008-11-26 12:15:00,19.4,19.78,19.4,19.71,145400.0,13.6889,13.957,13.6889,13.9076,145400.0
2008-11-26 12:20:00,19.71,19.84,19.63,19.72,133800.0,13.9076,13.9993,13.8512,13.9147,133800.0
2008-11-26 12:25:00,19.75,19.81,19.69,19.8,81000.0,13.9358,13.9782,13.8935,13.9711,81000.0
2008-11-26 12:30:00,19.79,19.85,19.77,19.82,27700.0,13.9641,14.0064,13.9499,13.9852,27700.0
2008-11-26 12:35:00,19.79,19.79,19.68,19.69,64100.0,13.9641,13.9641,13.8864,13.8935,64100.0
2008-11-26 12:40:00,19.69,19.78,19.67,19.78,56500.0,13.8935,13.957,13.8794,13.957,56500.0
2008-11-26 12:45:00,19.77,19.81,19.7,19.75,66400.0,13.9499,13.9782,13.9005,13.9358,66400.0
2008-11-26 12:50:00,19.74,19.74,19.64,19.64,42000.0,13.9288,13.9288,13.8582,13.8582,42000.0
2008-11-26 12:55:00,19.64,19.65,19.5,19.61,37800.0,13.8582,13.8653,13.7594,13.837,37800.0
2008-11-26 13:00:00,19.6,19.79,19.6,19.78,52400.0,13.83,13.9641,13.83,13.957,52400.0
2008-11-26 13:05:00,19.75,19.79,19.68,19.7,36000.0,13.9358,13.9641,13.8864,13.9005,36000.0
2008-11-26 13:10:00,19.7,19.72,19.57,19.59,95600.0,13.9005,13.9147,13.8088,13.8229,95600.0
2008-11-26 13:15:00,19.61,19.71,19.56,19.68,26800.0,13.837,13.9076,13.8018,13.8864,26800.0
2008-11-26 13:20:00,19.7,19.71,19.5,19.53,42400.0,13.9005,13.9076,13.7594,13.7806,42400.0
2008-11-26 13:25:00,19.53,19.66,19.49,19.56,54500.0,13.7806,13.8723,13.7524,13.8018,54500.0
2008-11-26 13:30:00,19.54,19.6,19.36,19.39,123700.0,13.7877,13.83,13.6606,13.6818,123700.0
2008-11-26 13:35:00,19.4,19.48,19.35,19.37,106000.0,13.6889,13.7453,13.6536,13.6677,106000.0
2008-11-26 13:40:00,19.37,19.47,19.19,19.47,55900.0,13.6677,13.7383,13.5407,13.7383,55900.0
2008-11-26 13:45:00,19.47,19.47,19.35,19.36,27200.0,13.7383,13.7383,13.6536,13.6606,27200.0
2008-11-26 13:50:00,19.36,19.41,19.18,19.22,36500.0,13.6606,13.6959,13.5336,13.5619,36500.0
2008-11-26 13:55:00,19.2,19.22,19.11,19.17,88100.0,13.5477,13.5619,13.4842,13.5266,88100.0
2008-11-26 14:00:00,19.16,19.19,18.99,19.01,67300.0,13.5195,13.5407,13.3996,13.4137,67300.0
2008-11-26 14:05:00,19.01,19.05,18.92,19.0,57000.0,13.4137,13.4419,13.3502,13.4066,57000.0
2008-11-26 14:10:00,19.0,19.01,18.88,18.9,84100.0,13.4066,13.4137,13.3219,13.3361,84100.0
2008-11-26 14:15:00,18.91,19.08,18.86,19.06,72400.0,13.3431,13.4631,13.3078,13.449,72400.0
2008-11-26 14:20:00,19.06,19.21,19.03,19.09,67800.0,13.449,13.5548,13.4278,13.4701,67800.0
2008-11-26 14:25:00,19.11,19.12,18.89,19.11,207800.0,13.4842,13.4913,13.329,13.4842,207800.0
2008-11-26 14:30:00,19.12,19.25,19.08,19.08,82100.0,13.4913,13.583,13.4631,13.4631,82100.0
2008-11-26 14:35:00,19.1,19.17,19.1,19.16,27600.0,13.4772,13.5266,13.4772,13.5195,27600.0
2008-11-26 14:40:00,19.15,19.25,19.12,19.21,52800.0,13.5125,13.583,13.4913,13.5548,52800.0
2008-11-26 14:45:00,19.21,19.29,19.18,19.27,43600.0,13.5548,13.6112,13.5336,13.5971,43600.0
2008-11-26 14:50:00,19.26,19.27,19.23,19.26,74700.0,13.5901,13.5971,13.5689,13.5901,74700.0
2008-11-26 14:55:00,19.25,19.37,19.25,19.33,53900.0,13.583,13.6677,13.583,13.6395,53900.0
2008-11-26 15:00:00,19.34,19.43,19.32,19.34,56500.0,13.6465,13.71,13.6324,13.6465,56500.0
2008-11-26 15:05:00,19.34,19.42,19.32,19.41,48600.0,13.6465,13.703,13.6324,13.6959,48600.0
2008-11-26 15:10:00,19.41,19.65,19.41,19.64,53900.0,13.6959,13.8653,13.6959,13.8582,53900.0
2008-11-26 15:15:00,19.63,19.67,19.49,19.55,41500.0,13.8512,13.8794,13.7524,13.7947,41500.0
2008-11-26 15:20:00,19.54,19.54,19.34,19.4,67500.0,13.7877,13.7877,13.6465,13.6889,67500.0
2008-11-26 15:25:00,19.4,19.46,19.39,19.44,42300.0,13.6889,13.7312,13.6818,13.7171,42300.0
2008-11-26 15:30:00,19.44,19.53,19.39,19.53,65900.0,13.7171,13.7806,13.6818,13.7806,65900.0
2008-11-26 15:35:00,19.53,19.53,19.37,19.4,82900.0,13.7806,13.7806,13.6677,13.6889,82900.0
2008-11-26 15:40:00,19.4,19.42,19.09,19.18,118700.0,13.6889,13.703,13.4701,13.5336,118700.0
2008-11-26 15:45:00,19.18,19.25,19.08,19.11,132300.0,13.5336,13.583,13.4631,13.4842,132300.0
2008-11-26 15:50:00,19.12,19.19,19.05,19.14,130500.0,13.4913,13.5407,13.4419,13.5054,130500.0
2008-11-26 15:55:00,19.15,19.26,19.15,19.25,154900.0,13.5125,13.5901,13.5125,13.583,154900.0
2008-11-28 09:30:00,19.16,19.49,19.03,19.33,52500.0,13.5195,13.7524,13.4278,13.6395,52500.0
2008-11-28 09:35:00,19.3,19.43,19.17,19.42,27300.0,13.6183,13.71,13.5266,13.703,27300.0
2008-11-28 09:40:00,19.44,19.49,19.17,19.26,28700.0,13.7171,13.7524,13.5266,13.5901,28700.0
2008-11-28 09:45:00,19.28,19.31,19.05,19.08,49200.0,13.6042,13.6254,13.4419,13.4631,49200.0
2008-11-28 09:50:00,19.08,19.09,18.87,18.87,39100.0,13.4631,13.4701,13.3149,13.3149,39100.0
2008-11-28 09:55:00,18.86,18.87,18.75,18.77,49000.0,13.3078,13.3149,13.2302,13.2443,49000.0
2008-11-28 10:00:00,18.76,18.92,18.7,18.77,40200.0,13.2373,13.3502,13.1949,13.2443,40200.0
2008-11-28 10:05:00,18.79,18.82,18.7,18.75,56400.0,13.2584,13.2796,13.1949,13.2302,56400.0
2008-11-28 10:10:00,18.73,18.9,18.65,18.89,47100.0,13.2161,13.3361,13.1597,13.329,47100.0
2008-11-28 10:15:00,18.9,19.13,18.89,19.11,32700.0,13.3361,13.4983,13.329,13.4842,32700.0
2008-11-28 10:20:00,19.1,19.2,19.05,19.18,31800.0,13.4772,13.5477,13.4419,13.5336,31800.0
2008-11-28 10:25:00,19.19,19.28,19.05,19.07,79800.0,13.5407,13.6042,13.4419,13.456,79800.0
2008-11-28 10:30:00,19.06,19.15,18.99,19.08,88000.0,13.449,13.5125,13.3996,13.4631,88000.0
2008-11-28 10:35:00,19.09,19.16,19.03,19.14,26900.0,13.4701,13.5195,13.4278,13.5054,26900.0
2008-11-28 10:40:00,19.14,19.14,19.07,19.08,26500.0,13.5054,13.5054,13.456,13.4631,26500.0
2008-11-28 10:45:00,19.07,19.17,19.07,19.15,22600.0,13.456,13.5266,13.456,13.5125,22600.0
2008-11-28 10:50:00,19.15,19.17,19.0,19.06,37700.0,13.5125,13.5266,13.4066,13.449,37700.0
2008-11-28 10:55:00,19.06,19.15,19.06,19.13,41200.0,13.449,13.5125,13.449,13.4983,41200.0
2008-11-28 11:00:00,19.12,19.2,19.1,19.19,30800.0,13.4913,13.5477,13.4772,13.5407,30800.0
2008-11-28 11:05:00,19.2,19.26,19.12,19.12,46200.0,13.5477,13.5901,13.4913,13.4913,46200.0
2008-11-28 11:10:00,19.12,19.2,19.06,19.06,55300.0,13.4913,13.5477,13.449,13.449,55300.0
2008-11-28 11:15:00,19.06,19.09,18.99,19.09,25100.0,13.449,13.4701,13.3996,13.4701,25100.0
2008-11-28 11:20:00,19.1,19.11,19.04,19.1,42200.0,13.4772,13.4842,13.4348,13.4772,42200.0
2008-11-28 11:25:00,19.11,19.29,19.1,19.24,58600.0,13.4842,13.6112,13.4772,13.576,58600.0
2008-11-28 11:30:00,19.23,19.24,19.1,19.1,20400.0,13.5689,13.576,13.4772,13.4772,20400.0
2008-11-28 11:35:00,19.11,19.12,19.03,19.12,23200.0,13.4842,13.4913,13.4278,13.4913,23200.0
2008-11-28 11:40:00,19.14,19.2,19.1,19.2,26000.0,13.5054,13.5477,13.4772,13.5477,26000.0
2008-11-28 11:45:00,19.22,19.25,19.19,19.19,29900.0,13.5619,13.583,13.5407,13.5407,29900.0
2008-11-28 11:50:00,19.2,19.21,19.15,19.2,40600.0,13.5477,13.5548,13.5125,13.5477,40600.0
2008-11-28 11:55:00,19.19,19.22,19.16,19.18,28400.0,13.5407,13.5619,13.5195,13.5336,28400.0
2008-11-28 12:00:00,19.18,19.2,19.13,19.15,63400.0,13.5336,13.5477,13.4983,13.5125,63400.0
2008-11-28 12:05:00,19.15,19.19,19.09,19.11,39100.0,13.5125,13.5407,13.4701,13.4842,39100.0
2008-11-28 12:10:00,19.1,19.18,19.1,19.13,33700.0,13.4772,13.5336,13.4772,13.4983,33700.0
2008-11-28 12:15:00,19.13,19.17,19.06,19.07,24800.0,13.4983,13.5266,13.449,13.456,24800.0
2008-11-28 12:20:00,19.09,19.18,19.07,19.16,63600.0,13.4701,13.5336,13.456,13.5195,63600.0
2008-11-28 12:25:00,19.17,19.19,19.12,19.16,37500.0,13.5266,13.5407,13.4913,13.5195,37500.0
2008-11-28 12:30:00,19.16,19.18,19.13,19.14,37900.0,13.5195,13.5336,13.4983,13.5054,37900.0
2008-11-28 12:35:00,19.14,19.22,19.13,19.2,37200.0,13.5054,13.5619,13.4983,13.5477,37200.0
2008-11-28 12:40:00,19.21,19.28,19.17,19.21,52200.0,13.5548,13.6042,13.5266,13.5548,52200.0
2008-11-28 12:45:00,19.2,19.21,19.11,19.21,62800.0,13.5477,13.5548,13.4842,13.5548,62800.0
2008-11-28 12:50:00,19.21,19.28,19.2,19.25,58600.0,13.5548,13.6042,13.5477,13.583,58600.0
2008-11-28 12:55:00,19.25,19.37,19.2,19.28,109900.0,13.583,13.6677,13.5477,13.6042,109900.0
2008-11-28 13:00:00,19.28,19.56,19.28,19.56,4300.0,13.6042,13.8018,13.6042,13.8018,4300.0
2008-11-28 13:05:00,19.33,19.33,19.33,19.33,57900.0,13.6395,13.6395,13.6395,13.6395,57900.0
2008-11-28 13:10:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 13:15:00,19.33,19.33,19.33,19.33,400.0,13.6395,13.6395,13.6395,13.6395,400.0
2008-11-28 13:20:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 13:25:00,19.33,19.33,19.33,19.33,1000.0,13.6395,13.6395,13.6395,13.6395,1000.0
2008-11-28 13:30:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 13:35:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 13:40:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 13:45:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 13:50:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 13:55:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:00:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:05:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:10:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:15:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:20:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:25:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:30:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:35:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:40:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:45:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:50:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:55:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:00:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:05:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:10:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:15:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:20:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:25:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:30:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:35:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:40:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:45:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:50:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:55:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-12-01 09:30:00,18.31,18.56,18.08,18.17,149900.0,12.9197,13.0962,12.7575,12.821,149900.0
2008-12-01 09:35:00,18.17,18.25,18.01,18.15,66100.0,12.821,12.8774,12.7081,12.8069,66100.0
2008-12-01 09:40:00,18.15,18.16,17.96,17.96,55900.0,12.8069,12.8139,12.6728,12.6728,55900.0
2008-12-01 09:45:00,17.91,18.03,17.83,17.88,44700.0,12.6375,12.7222,12.5811,12.6163,44700.0
2008-12-01 09:50:00,17.9,17.9,17.63,17.67,126800.0,12.6304,12.6304,12.4399,12.4682,126800.0
2008-12-01 09:55:00,17.68,17.79,17.54,17.57,59100.0,12.4752,12.5528,12.3764,12.3976,59100.0
2008-12-01 10:00:00,17.57,17.69,17.54,17.57,77300.0,12.3976,12.4823,12.3764,12.3976,77300.0
2008-12-01 10:05:00,17.58,17.73,17.45,17.57,48800.0,12.4047,12.5105,12.3129,12.3976,48800.0
2008-12-01 10:10:00,17.61,17.69,17.57,17.61,29500.0,12.4258,12.4823,12.3976,12.4258,29500.0
2008-12-01 10:15:00,17.62,17.82,17.59,17.76,54200.0,12.4329,12.574,12.4117,12.5317,54200.0
2008-12-01 10:20:00,17.75,17.85,17.73,17.8,53600.0,12.5246,12.5952,12.5105,12.5599,53600.0
2008-12-01 10:25:00,17.79,17.79,17.56,17.59,50200.0,12.5528,12.5528,12.3905,12.4117,50200.0
2008-12-01 10:30:00,17.62,17.68,17.57,17.68,42700.0,12.4329,12.4752,12.3976,12.4752,42700.0
2008-12-01 10:35:00,17.67,17.68,17.57,17.66,28700.0,12.4682,12.4752,12.3976,12.4611,28700.0
2008-12-01 10:40:00,17.66,17.73,17.62,17.73,24400.0,12.4611,12.5105,12.4329,12.5105,24400.0
2008-12-01 10:45:00,17.73,17.75,17.65,17.68,25600.0,12.5105,12.5246,12.454,12.4752,25600.0
2008-12-01 10:50:00,17.69,17.79,17.67,17.75,23500.0,12.4823,12.5528,12.4682,12.5246,23500.0
2008-12-01 10:55:00,17.77,17.77,17.6,17.65,45500.0,12.5387,12.5387,12.4188,12.454,45500.0
2008-12-01 11:00:00,17.66,17.76,17.65,17.75,60700.0,12.4611,12.5317,12.454,12.5246,60700.0
2008-12-01 11:05:00,17.76,17.77,17.56,17.56,27200.0,12.5317,12.5387,12.3905,12.3905,27200.0
2008-12-01 11:10:00,17.56,17.68,17.52,17.65,21700.0,12.3905,12.4752,12.3623,12.454,21700.0
2008-12-01 11:15:00,17.67,17.67,17.53,17.54,44500.0,12.4682,12.4682,12.3694,12.3764,44500.0
2008-12-01 11:20:00,17.55,17.56,17.52,17.56,28500.0,12.3835,12.3905,12.3623,12.3905,28500.0
2008-12-01 11:25:00,17.55,17.55,17.42,17.43,39700.0,12.3835,12.3835,12.2918,12.2988,39700.0
2008-12-01 11:30:00,17.44,17.6,17.41,17.57,23900.0,12.3059,12.4188,12.2847,12.3976,23900.0
2008-12-01 11:35:00,17.57,17.61,17.47,17.48,33800.0,12.3976,12.4258,12.327,12.3341,33800.0
2008-12-01 11:40:00,17.48,17.52,17.47,17.5,17900.0,12.3341,12.3623,12.327,12.3482,17900.0
2008-12-01 11:45:00,17.5,17.52,17.49,17.49,12500.0,12.3482,12.3623,12.3411,12.3411,12500.0
2008-12-01 11:50:00,17.49,17.5,17.32,17.33,26900.0,12.3411,12.3482,12.2212,12.2282,26900.0
2008-12-01 11:55:00,17.33,17.39,17.3,17.36,20700.0,12.2282,12.2706,12.2071,12.2494,20700.0
2008-12-01 12:00:00,17.36,17.36,17.13,17.17,101400.0,12.2494,12.2494,12.0871,12.1154,101400.0
2008-12-01 12:05:00,17.15,17.29,17.14,17.14,40800.0,12.1012,12.2,12.0942,12.0942,40800.0
2008-12-01 12:10:00,17.14,17.17,17.06,17.15,42500.0,12.0942,12.1154,12.0377,12.1012,42500.0
2008-12-01 12:15:00,17.15,17.15,17.01,17.03,38700.0,12.1012,12.1012,12.0025,12.0166,38700.0
2008-12-01 12:20:00,17.02,17.04,16.97,17.0,39500.0,12.0095,12.0236,11.9742,11.9954,39500.0
2008-12-01 12:25:00,16.99,17.12,16.94,17.06,29400.0,11.9883,12.0801,11.9531,12.0377,29400.0
2008-12-01 12:30:00,17.06,17.1,17.04,17.04,26800.0,12.0377,12.066,12.0236,12.0236,26800.0
2008-12-01 12:35:00,17.04,17.05,16.88,16.89,24800.0,12.0236,12.0307,11.9107,11.9178,24800.0
2008-12-01 12:40:00,16.89,17.07,16.88,17.06,54600.0,11.9178,12.0448,11.9107,12.0377,54600.0
2008-12-01 12:45:00,17.05,17.11,17.03,17.05,15600.0,12.0307,12.073,12.0166,12.0307,15600.0
2008-12-01 12:50:00,17.06,17.08,16.98,17.04,22000.0,12.0377,12.0518,11.9813,12.0236,22000.0
2008-12-01 12:55:00,17.04,17.06,16.99,17.04,17900.0,12.0236,12.0377,11.9883,12.0236,17900.0
2008-12-01 13:00:00,17.05,17.08,17.04,17.08,8400.0,12.0307,12.0518,12.0236,12.0518,8400.0
2008-12-01 13:05:00,17.08,17.16,17.08,17.11,18800.0,12.0518,12.1083,12.0518,12.073,18800.0
2008-12-01 13:10:00,17.11,17.3,17.11,17.25,53800.0,12.073,12.2071,12.073,12.1718,53800.0
2008-12-01 13:15:00,17.27,17.3,17.23,17.27,30900.0,12.1859,12.2071,12.1577,12.1859,30900.0
2008-12-01 13:20:00,17.27,17.27,17.23,17.25,22800.0,12.1859,12.1859,12.1577,12.1718,22800.0
2008-12-01 13:25:00,17.25,17.25,17.18,17.22,30700.0,12.1718,12.1718,12.1224,12.1506,30700.0
2008-12-01 13:30:00,17.23,17.44,17.21,17.41,55600.0,12.1577,12.3059,12.1436,12.2847,55600.0
2008-12-01 13:35:00,17.41,17.41,17.33,17.37,32300.0,12.2847,12.2847,12.2282,12.2565,32300.0
2008-12-01 13:40:00,17.38,17.4,17.26,17.28,68700.0,12.2635,12.2776,12.1789,12.193,68700.0
2008-12-01 13:45:00,17.28,17.38,17.17,17.18,45700.0,12.193,12.2635,12.1154,12.1224,45700.0
2008-12-01 13:50:00,17.17,17.31,17.17,17.2,42200.0,12.1154,12.2141,12.1154,12.1365,42200.0
2008-12-01 13:55:00,17.21,17.23,17.1,17.21,19600.0,12.1436,12.1577,12.066,12.1436,19600.0
2008-12-01 14:00:00,17.22,17.26,17.17,17.2,19500.0,12.1506,12.1789,12.1154,12.1365,19500.0
2008-12-01 14:05:00,17.21,17.21,17.01,17.14,24900.0,12.1436,12.1436,12.0025,12.0942,24900.0
2008-12-01 14:10:00,17.14,17.15,17.04,17.13,17100.0,12.0942,12.1012,12.0236,12.0871,17100.0
2008-12-01 14:15:00,17.14,17.15,16.94,16.98,16000.0,12.0942,12.1012,11.9531,11.9813,16000.0
2008-12-01 14:20:00,16.98,17.05,16.9,17.02,26400.0,11.9813,12.0307,11.9248,12.0095,26400.0
2008-12-01 14:25:00,17.02,17.06,16.92,16.98,40700.0,12.0095,12.0377,11.9389,11.9813,40700.0
2008-12-01 14:30:00,16.98,17.06,16.8,17.06,98500.0,11.9813,12.0377,11.8543,12.0377,98500.0
2008-12-01 14:35:00,17.05,17.05,16.85,16.89,46100.0,12.0307,12.0307,11.8896,11.9178,46100.0
2008-12-01 14:40:00,16.89,17.07,16.89,17.0,20300.0,11.9178,12.0448,11.9178,11.9954,20300.0
2008-12-01 14:45:00,17.02,17.14,17.02,17.08,25800.0,12.0095,12.0942,12.0095,12.0518,25800.0
2008-12-01 14:50:00,17.08,17.18,17.08,17.14,62400.0,12.0518,12.1224,12.0518,12.0942,62400.0
2008-12-01 14:55:00,17.13,17.14,16.82,16.82,80600.0,12.0871,12.0942,11.8684,11.8684,80600.0
2008-12-01 15:00:00,16.85,16.89,16.73,16.75,134400.0,11.8896,11.9178,11.8049,11.819,134400.0
2008-12-01 15:05:00,16.75,16.88,16.74,16.83,84200.0,11.819,11.9107,11.8119,11.8754,84200.0
2008-12-01 15:10:00,16.84,17.02,16.82,16.92,71100.0,11.8825,12.0095,11.8684,11.9389,71100.0
2008-12-01 15:15:00,16.92,17.0,16.9,16.97,36500.0,11.9389,11.9954,11.9248,11.9742,36500.0
2008-12-01 15:20:00,16.96,16.96,16.84,16.9,49300.0,11.9672,11.9672,11.8825,11.9248,49300.0
2008-12-01 15:25:00,16.91,16.93,16.84,16.86,41500.0,11.9319,11.946,11.8825,11.8966,41500.0
2008-12-01 15:30:00,16.86,16.96,16.8,16.85,60600.0,11.8966,11.9672,11.8543,11.8896,60600.0
2008-12-01 15:35:00,16.86,16.87,16.77,16.79,81600.0,11.8966,11.9037,11.8331,11.8472,81600.0
2008-12-01 15:40:00,16.8,16.85,16.57,16.61,164300.0,11.8543,11.8896,11.692,11.7202,164300.0
2008-12-01 15:45:00,16.61,16.72,16.53,16.68,147500.0,11.7202,11.7978,11.6638,11.7696,147500.0
2008-12-01 15:50:00,16.68,16.73,16.51,16.52,133200.0,11.7696,11.8049,11.6496,11.6567,133200.0
2008-12-01 15:55:00,16.51,16.54,16.38,16.4,249000.0,11.6496,11.6708,11.5579,11.572,249000.0
2008-12-02 09:30:00,16.67,16.67,15.6,15.97,108300.0,11.7625,11.7625,11.0075,11.2686,108300.0
2008-12-02 09:35:00,15.98,16.17,15.9,15.93,93000.0,11.2757,11.4097,11.2192,11.2404,93000.0
2008-12-02 09:40:00,15.92,16.01,15.71,15.82,71900.0,11.2333,11.2968,11.0852,11.1628,71900.0
2008-12-02 09:45:00,15.78,15.8,15.58,15.64,98400.0,11.1346,11.1487,10.9934,11.0358,98400.0
2008-12-02 09:50:00,15.64,15.65,15.5,15.5,98900.0,11.0358,11.0428,10.937,10.937,98900.0
2008-12-02 09:55:00,15.5,15.52,15.3,15.4,105600.0,10.937,10.9511,10.7959,10.8664,105600.0
2008-12-02 10:00:00,15.4,15.5,15.32,15.44,67900.0,10.8664,10.937,10.81,10.8946,67900.0
2008-12-02 10:05:00,15.44,15.65,15.44,15.59,83300.0,10.8946,11.0428,10.8946,11.0005,83300.0
2008-12-02 10:10:00,15.59,15.66,15.49,15.55,114700.0,11.0005,11.0499,10.9299,10.9723,114700.0
2008-12-02 10:15:00,15.59,15.65,15.46,15.57,136500.0,11.0005,11.0428,10.9088,10.9864,136500.0
2008-12-02 10:20:00,15.58,15.81,15.5,15.81,132100.0,10.9934,11.1557,10.937,11.1557,132100.0
2008-12-02 10:25:00,15.82,15.83,15.58,15.63,137400.0,11.1628,11.1698,10.9934,11.0287,137400.0
2008-12-02 10:30:00,15.63,15.68,15.59,15.62,132400.0,11.0287,11.064,11.0005,11.0217,132400.0
2008-12-02 10:35:00,15.63,15.82,15.62,15.82,78800.0,11.0287,11.1628,11.0217,11.1628,78800.0
2008-12-02 10:40:00,15.82,15.94,15.81,15.82,47400.0,11.1628,11.2474,11.1557,11.1628,47400.0
2008-12-02 10:45:00,15.82,16.01,15.82,15.85,47700.0,11.1628,11.2968,11.1628,11.1839,47700.0
2008-12-02 10:50:00,15.86,15.93,15.85,15.91,30800.0,11.191,11.2404,11.1839,11.2263,30800.0
2008-12-02 10:55:00,15.91,16.1,15.9,16.02,85900.0,11.2263,11.3603,11.2192,11.3039,85900.0
2008-12-02 11:00:00,16.02,16.06,15.91,16.0,58700.0,11.3039,11.3321,11.2263,11.2898,58700.0
2008-12-02 11:05:00,16.0,16.21,15.99,16.2,41700.0,11.2898,11.438,11.2827,11.4309,41700.0
2008-12-02 11:10:00,16.2,16.32,16.2,16.22,61100.0,11.4309,11.5156,11.4309,11.445,61100.0
2008-12-02 11:15:00,16.23,16.28,16.21,16.25,36900.0,11.4521,11.4874,11.438,11.4662,36900.0
2008-12-02 11:20:00,16.25,16.42,16.25,16.39,39500.0,11.4662,11.5861,11.4662,11.565,39500.0
2008-12-02 11:25:00,16.39,16.5,16.32,16.47,39300.0,11.565,11.6426,11.5156,11.6214,39300.0
2008-12-02 11:30:00,16.47,16.53,16.27,16.27,80300.0,11.6214,11.6638,11.4803,11.4803,80300.0
2008-12-02 11:35:00,16.28,16.33,16.21,16.31,45300.0,11.4874,11.5226,11.438,11.5085,45300.0
2008-12-02 11:40:00,16.3,16.41,16.28,16.29,53000.0,11.5015,11.5791,11.4874,11.4944,53000.0
2008-12-02 11:45:00,16.29,16.47,16.19,16.47,32900.0,11.4944,11.6214,11.4239,11.6214,32900.0
2008-12-02 11:50:00,16.45,16.47,16.42,16.45,19500.0,11.6073,11.6214,11.5861,11.6073,19500.0
2008-12-02 11:55:00,16.45,16.5,16.27,16.27,45400.0,11.6073,11.6426,11.4803,11.4803,45400.0
2008-12-02 12:00:00,16.28,16.36,16.28,16.3,20900.0,11.4874,11.5438,11.4874,11.5015,20900.0
2008-12-02 12:05:00,16.28,16.29,16.18,16.28,22300.0,11.4874,11.4944,11.4168,11.4874,22300.0
2008-12-02 12:10:00,16.29,16.29,16.2,16.25,28800.0,11.4944,11.4944,11.4309,11.4662,28800.0
2008-12-02 12:15:00,16.24,16.25,16.23,16.25,14700.0,11.4591,11.4662,11.4521,11.4662,14700.0
2008-12-02 12:20:00,16.25,16.27,16.15,16.15,51300.0,11.4662,11.4803,11.3956,11.3956,51300.0
2008-12-02 12:25:00,16.15,16.16,16.11,16.13,41200.0,11.3956,11.4027,11.3674,11.3815,41200.0
2008-12-02 12:30:00,16.12,16.19,16.05,16.06,55700.0,11.3745,11.4239,11.3251,11.3321,55700.0
2008-12-02 12:35:00,16.07,16.18,16.06,16.17,54200.0,11.3392,11.4168,11.3321,11.4097,54200.0
2008-12-02 12:40:00,16.18,16.21,16.15,16.2,25700.0,11.4168,11.438,11.3956,11.4309,25700.0
2008-12-02 12:45:00,16.2,16.36,16.2,16.36,106100.0,11.4309,11.5438,11.4309,11.5438,106100.0
2008-12-02 12:50:00,16.34,16.37,16.27,16.3,21600.0,11.5297,11.5509,11.4803,11.5015,21600.0
2008-12-02 12:55:00,16.3,16.33,16.3,16.32,9000.0,11.5015,11.5226,11.5015,11.5156,9000.0
2008-12-02 13:00:00,16.31,16.36,16.29,16.34,24400.0,11.5085,11.5438,11.4944,11.5297,24400.0
2008-12-02 13:05:00,16.33,16.34,16.27,16.29,17700.0,11.5226,11.5297,11.4803,11.4944,17700.0
2008-12-02 13:10:00,16.3,16.3,16.27,16.27,22900.0,11.5015,11.5015,11.4803,11.4803,22900.0
2008-12-02 13:15:00,16.27,16.32,16.27,16.31,58300.0,11.4803,11.5156,11.4803,11.5085,58300.0
2008-12-02 13:20:00,16.3,16.37,16.28,16.28,54600.0,11.5015,11.5509,11.4874,11.4874,54600.0
2008-12-02 13:25:00,16.28,16.31,16.27,16.29,15900.0,11.4874,11.5085,11.4803,11.4944,15900.0
2008-12-02 13:30:00,16.27,16.27,16.09,16.11,46800.0,11.4803,11.4803,11.3533,11.3674,46800.0
2008-12-02 13:35:00,16.1,16.2,16.09,16.2,44900.0,11.3603,11.4309,11.3533,11.4309,44900.0
2008-12-02 13:40:00,16.2,16.33,16.19,16.28,56100.0,11.4309,11.5226,11.4239,11.4874,56100.0
2008-12-02 13:45:00,16.28,16.43,16.28,16.37,75200.0,11.4874,11.5932,11.4874,11.5509,75200.0
2008-12-02 13:50:00,16.38,16.4,16.3,16.4,132000.0,11.5579,11.572,11.5015,11.572,132000.0
2008-12-02 13:55:00,16.36,16.4,16.29,16.35,242300.0,11.5438,11.572,11.4944,11.5367,242300.0
2008-12-02 14:00:00,16.34,16.4,16.3,16.33,200800.0,11.5297,11.572,11.5015,11.5226,200800.0
2008-12-02 14:05:00,16.34,16.43,16.3,16.34,239200.0,11.5297,11.5932,11.5015,11.5297,239200.0
2008-12-02 14:10:00,16.34,16.43,16.33,16.38,119600.0,11.5297,11.5932,11.5226,11.5579,119600.0
2008-12-02 14:15:00,16.38,16.38,16.09,16.15,43300.0,11.5579,11.5579,11.3533,11.3956,43300.0
2008-12-02 14:20:00,16.16,16.16,16.04,16.12,68300.0,11.4027,11.4027,11.318,11.3745,68300.0
2008-12-02 14:25:00,16.13,16.23,16.06,16.23,50000.0,11.3815,11.4521,11.3321,11.4521,50000.0
2008-12-02 14:30:00,16.21,16.26,16.18,16.24,27300.0,11.438,11.4732,11.4168,11.4591,27300.0
2008-12-02 14:35:00,16.23,16.24,16.06,16.15,47100.0,11.4521,11.4591,11.3321,11.3956,47100.0
2008-12-02 14:40:00,16.16,16.18,16.09,16.16,21400.0,11.4027,11.4168,11.3533,11.4027,21400.0
2008-12-02 14:45:00,16.16,16.16,16.09,16.09,25900.0,11.4027,11.4027,11.3533,11.3533,25900.0
2008-12-02 14:50:00,16.09,16.3,16.08,16.18,31900.0,11.3533,11.5015,11.3462,11.4168,31900.0
2008-12-02 14:55:00,16.18,16.2,16.16,16.16,38800.0,11.4168,11.4309,11.4027,11.4027,38800.0
2008-12-02 15:00:00,16.16,16.18,16.1,16.13,39400.0,11.4027,11.4168,11.3603,11.3815,39400.0
2008-12-02 15:05:00,16.13,16.17,16.07,16.11,49800.0,11.3815,11.4097,11.3392,11.3674,49800.0
2008-12-02 15:10:00,16.11,16.14,16.02,16.11,36800.0,11.3674,11.3886,11.3039,11.3674,36800.0
2008-12-02 15:15:00,16.12,16.22,16.08,16.2,87400.0,11.3745,11.445,11.3462,11.4309,87400.0
2008-12-02 15:20:00,16.2,16.38,16.17,16.38,146700.0,11.4309,11.5579,11.4097,11.5579,146700.0
2008-12-02 15:25:00,16.4,16.54,16.39,16.46,98000.0,11.572,11.6708,11.565,11.6144,98000.0
2008-12-02 15:30:00,16.47,16.64,16.46,16.63,82500.0,11.6214,11.7414,11.6144,11.7343,82500.0
2008-12-02 15:35:00,16.63,16.68,16.5,16.5,77800.0,11.7343,11.7696,11.6426,11.6426,77800.0
2008-12-02 15:40:00,16.5,16.7,16.46,16.69,149300.0,11.6426,11.7837,11.6144,11.7767,149300.0
2008-12-02 15:45:00,16.69,16.76,16.49,16.56,185500.0,11.7767,11.8261,11.6355,11.6849,185500.0
2008-12-02 15:50:00,16.55,16.84,16.47,16.82,157900.0,11.6779,11.8825,11.6214,11.8684,157900.0
2008-12-02 15:55:00,16.82,16.9,16.69,16.78,312300.0,11.8684,11.9248,11.7767,11.8402,312300.0
2008-12-03 09:30:00,16.37,16.47,16.07,16.39,59400.0,11.5509,11.6214,11.3392,11.565,59400.0
2008-12-03 09:35:00,16.39,16.7,16.36,16.52,39200.0,11.565,11.7837,11.5438,11.6567,39200.0
2008-12-03 09:40:00,16.52,16.59,16.47,16.51,25200.0,11.6567,11.7061,11.6214,11.6496,25200.0
2008-12-03 09:45:00,16.5,16.52,16.3,16.34,76700.0,11.6426,11.6567,11.5015,11.5297,76700.0
2008-12-03 09:50:00,16.34,16.45,16.3,16.32,37900.0,11.5297,11.6073,11.5015,11.5156,37900.0
2008-12-03 09:55:00,16.31,16.31,16.18,16.22,52300.0,11.5085,11.5085,11.4168,11.445,52300.0
2008-12-03 10:00:00,16.21,16.3,16.1,16.3,119900.0,11.438,11.5015,11.3603,11.5015,119900.0
2008-12-03 10:05:00,16.29,16.47,16.26,16.46,148200.0,11.4944,11.6214,11.4732,11.6144,148200.0
2008-12-03 10:10:00,16.45,16.45,16.35,16.45,74500.0,11.6073,11.6073,11.5367,11.6073,74500.0
2008-12-03 10:15:00,16.45,16.49,16.38,16.39,366600.0,11.6073,11.6355,11.5579,11.565,366600.0
2008-12-03 10:20:00,16.37,16.58,16.37,16.55,73500.0,11.5509,11.699,11.5509,11.6779,73500.0
2008-12-03 10:25:00,16.55,16.68,16.54,16.65,28800.0,11.6779,11.7696,11.6708,11.7484,28800.0
2008-12-03 10:30:00,16.67,16.72,16.64,16.72,57600.0,11.7625,11.7978,11.7414,11.7978,57600.0
2008-12-03 10:35:00,16.71,16.77,16.63,16.74,67300.0,11.7908,11.8331,11.7343,11.8119,67300.0
2008-12-03 10:40:00,16.73,16.78,16.68,16.78,46700.0,11.8049,11.8402,11.7696,11.8402,46700.0
2008-12-03 10:45:00,16.79,16.79,16.69,16.74,51400.0,11.8472,11.8472,11.7767,11.8119,51400.0
2008-12-03 10:50:00,16.75,16.92,16.74,16.92,33800.0,11.819,11.9389,11.8119,11.9389,33800.0
2008-12-03 10:55:00,16.91,17.13,16.85,17.06,41900.0,11.9319,12.0871,11.8896,12.0377,41900.0
2008-12-03 11:00:00,17.07,17.1,16.95,16.97,41200.0,12.0448,12.066,11.9601,11.9742,41200.0
2008-12-03 11:05:00,17.03,17.08,16.97,16.99,61900.0,12.0166,12.0518,11.9742,11.9883,61900.0
2008-12-03 11:10:00,16.99,17.12,16.99,17.1,57800.0,11.9883,12.0801,11.9883,12.066,57800.0
2008-12-03 11:15:00,17.1,17.19,17.07,17.16,43100.0,12.066,12.1295,12.0448,12.1083,43100.0
2008-12-03 11:20:00,17.17,17.21,17.08,17.2,37500.0,12.1154,12.1436,12.0518,12.1365,37500.0
2008-12-03 11:25:00,17.19,17.24,17.08,17.08,24400.0,12.1295,12.1647,12.0518,12.0518,24400.0
2008-12-03 11:30:00,17.08,17.15,17.03,17.07,27300.0,12.0518,12.1012,12.0166,12.0448,27300.0
2008-12-03 11:35:00,17.06,17.06,16.95,16.97,21200.0,12.0377,12.0377,11.9601,11.9742,21200.0
2008-12-03 11:40:00,16.96,17.1,16.95,16.98,18300.0,11.9672,12.066,11.9601,11.9813,18300.0
2008-12-03 11:45:00,17.01,17.05,16.89,17.03,22600.0,12.0025,12.0307,11.9178,12.0166,22600.0
2008-12-03 11:50:00,17.04,17.05,16.97,17.05,19500.0,12.0236,12.0307,11.9742,12.0307,19500.0
2008-12-03 11:55:00,17.07,17.09,17.0,17.06,11800.0,12.0448,12.0589,11.9954,12.0377,11800.0
2008-12-03 12:00:00,17.06,17.06,16.88,16.89,22400.0,12.0377,12.0377,11.9107,11.9178,22400.0
2008-12-03 12:05:00,16.88,16.9,16.74,16.76,23600.0,11.9107,11.9248,11.8119,11.8261,23600.0
2008-12-03 12:10:00,16.75,16.88,16.73,16.76,20500.0,11.819,11.9107,11.8049,11.8261,20500.0
2008-12-03 12:15:00,16.75,16.83,16.61,16.61,42200.0,11.819,11.8754,11.7202,11.7202,42200.0
2008-12-03 12:20:00,16.6,16.62,16.51,16.56,62500.0,11.7132,11.7273,11.6496,11.6849,62500.0
2008-12-03 12:25:00,16.56,16.72,16.54,16.7,77000.0,11.6849,11.7978,11.6708,11.7837,77000.0
2008-12-03 12:30:00,16.7,16.78,16.68,16.7,60500.0,11.7837,11.8402,11.7696,11.7837,60500.0
2008-12-03 12:35:00,16.69,16.76,16.67,16.74,64600.0,11.7767,11.8261,11.7625,11.8119,64600.0
2008-12-03 12:40:00,16.74,16.76,16.67,16.69,58300.0,11.8119,11.8261,11.7625,11.7767,58300.0
2008-12-03 12:45:00,16.69,16.73,16.67,16.68,42400.0,11.7767,11.8049,11.7625,11.7696,42400.0
2008-12-03 12:50:00,16.68,16.79,16.67,16.79,17900.0,11.7696,11.8472,11.7625,11.8472,17900.0
2008-12-03 12:55:00,16.79,16.88,16.71,16.75,24600.0,11.8472,11.9107,11.7908,11.819,24600.0
2008-12-03 13:00:00,16.76,16.78,16.64,16.66,13800.0,11.8261,11.8402,11.7414,11.7555,13800.0
2008-12-03 13:05:00,16.65,16.66,16.34,16.42,107800.0,11.7484,11.7555,11.5297,11.5861,107800.0
2008-12-03 13:10:00,16.4,16.42,16.34,16.37,31400.0,11.572,11.5861,11.5297,11.5509,31400.0
2008-12-03 13:15:00,16.36,16.4,16.32,16.37,23800.0,11.5438,11.572,11.5156,11.5509,23800.0
2008-12-03 13:20:00,16.37,16.45,16.26,16.26,38300.0,11.5509,11.6073,11.4732,11.4732,38300.0
2008-12-03 13:25:00,16.26,16.29,16.2,16.23,138700.0,11.4732,11.4944,11.4309,11.4521,138700.0
2008-12-03 13:30:00,16.24,16.26,16.18,16.25,17200.0,11.4591,11.4732,11.4168,11.4662,17200.0
2008-12-03 13:35:00,16.23,16.32,16.21,16.31,24500.0,11.4521,11.5156,11.438,11.5085,24500.0
2008-12-03 13:40:00,16.31,16.31,16.15,16.2,20300.0,11.5085,11.5085,11.3956,11.4309,20300.0
2008-12-03 13:45:00,16.19,16.24,16.14,16.24,21400.0,11.4239,11.4591,11.3886,11.4591,21400.0
2008-12-03 13:50:00,16.24,16.26,16.17,16.2,20200.0,11.4591,11.4732,11.4097,11.4309,20200.0
2008-12-03 13:55:00,16.2,16.25,16.16,16.21,13600.0,11.4309,11.4662,11.4027,11.438,13600.0
2008-12-03 14:00:00,16.2,16.29,16.19,16.26,112100.0,11.4309,11.4944,11.4239,11.4732,112100.0
2008-12-03 14:05:00,16.25,16.25,16.0,16.16,49000.0,11.4662,11.4662,11.2898,11.4027,49000.0
2008-12-03 14:10:00,16.14,16.26,16.13,16.16,35400.0,11.3886,11.4732,11.3815,11.4027,35400.0
2008-12-03 14:15:00,16.15,16.3,16.15,16.28,42300.0,11.3956,11.5015,11.3956,11.4874,42300.0
2008-12-03 14:20:00,16.28,16.35,16.27,16.34,42100.0,11.4874,11.5367,11.4803,11.5297,42100.0
2008-12-03 14:25:00,16.35,16.47,16.3,16.34,65600.0,11.5367,11.6214,11.5015,11.5297,65600.0
2008-12-03 14:30:00,16.34,16.58,16.33,16.52,107700.0,11.5297,11.699,11.5226,11.6567,107700.0
2008-12-03 14:35:00,16.53,16.54,16.4,16.52,77600.0,11.6638,11.6708,11.572,11.6567,77600.0
2008-12-03 14:40:00,16.52,16.54,16.34,16.4,112000.0,11.6567,11.6708,11.5297,11.572,112000.0
2008-12-03 14:45:00,16.4,16.51,16.36,16.41,67700.0,11.572,11.6496,11.5438,11.5791,67700.0
2008-12-03 14:50:00,16.41,16.51,16.35,16.36,78900.0,11.5791,11.6496,11.5367,11.5438,78900.0
2008-12-03 14:55:00,16.38,16.43,16.24,16.25,61900.0,11.5579,11.5932,11.4591,11.4662,61900.0
2008-12-03 15:00:00,16.24,16.3,16.1,16.13,86300.0,11.4591,11.5015,11.3603,11.3815,86300.0
2008-12-03 15:05:00,16.12,16.36,16.12,16.28,79100.0,11.3745,11.5438,11.3745,11.4874,79100.0
2008-12-03 15:10:00,16.28,16.31,16.13,16.16,69300.0,11.4874,11.5085,11.3815,11.4027,69300.0
2008-12-03 15:15:00,16.17,16.24,16.03,16.1,77500.0,11.4097,11.4591,11.311,11.3603,77500.0
2008-12-03 15:20:00,16.1,16.25,16.03,16.04,107000.0,11.3603,11.4662,11.311,11.318,107000.0
2008-12-03 15:25:00,16.04,16.09,15.94,16.06,110200.0,11.318,11.3533,11.2474,11.3321,110200.0
2008-12-03 15:30:00,16.06,16.22,15.93,16.16,113000.0,11.3321,11.445,11.2404,11.4027,113000.0
2008-12-03 15:35:00,16.18,16.26,16.11,16.23,85300.0,11.4168,11.4732,11.3674,11.4521,85300.0
2008-12-03 15:40:00,16.23,16.48,16.23,16.41,263600.0,11.4521,11.6285,11.4521,11.5791,263600.0
2008-12-03 15:45:00,16.4,16.41,16.22,16.28,157400.0,11.572,11.5791,11.445,11.4874,157400.0
2008-12-03 15:50:00,16.27,16.62,16.22,16.57,373500.0,11.4803,11.7273,11.445,11.692,373500.0
2008-12-03 15:55:00,16.58,16.62,16.5,16.57,242600.0,11.699,11.7273,11.6426,11.692,242600.0
2008-12-04 09:30:00,16.26,16.55,16.0,16.37,90100.0,11.4732,11.6779,11.2898,11.5509,90100.0
2008-12-04 09:35:00,16.37,16.72,16.12,16.63,88800.0,11.5509,11.7978,11.3745,11.7343,88800.0
2008-12-04 09:40:00,16.62,17.23,16.62,17.16,89500.0,11.7273,12.1577,11.7273,12.1083,89500.0
2008-12-04 09:45:00,17.18,17.59,17.1,17.59,128400.0,12.1224,12.4117,12.066,12.4117,128400.0
2008-12-04 09:50:00,17.59,17.82,17.44,17.69,108800.0,12.4117,12.574,12.3059,12.4823,108800.0
2008-12-04 09:55:00,17.69,18.05,17.66,17.89,97600.0,12.4823,12.7363,12.4611,12.6234,97600.0
2008-12-04 10:00:00,17.92,17.98,17.82,17.85,76500.0,12.6446,12.6869,12.574,12.5952,76500.0
2008-12-04 10:05:00,17.87,17.87,17.5,17.56,77000.0,12.6093,12.6093,12.3482,12.3905,77000.0
2008-12-04 10:10:00,17.58,17.66,17.35,17.36,62000.0,12.4047,12.4611,12.2424,12.2494,62000.0
2008-12-04 10:15:00,17.37,17.59,17.36,17.55,80300.0,12.2565,12.4117,12.2494,12.3835,80300.0
2008-12-04 10:20:00,17.53,17.85,17.51,17.6,89400.0,12.3694,12.5952,12.3553,12.4188,89400.0
2008-12-04 10:25:00,17.59,17.67,17.56,17.6,34100.0,12.4117,12.4682,12.3905,12.4188,34100.0
2008-12-04 10:30:00,17.62,17.71,17.56,17.7,41900.0,12.4329,12.4964,12.3905,12.4893,41900.0
2008-12-04 10:35:00,17.71,18.1,17.71,18.06,65600.0,12.4964,12.7716,12.4964,12.7433,65600.0
2008-12-04 10:40:00,18.04,18.27,17.97,18.05,72700.0,12.7292,12.8915,12.6798,12.7363,72700.0
2008-12-04 10:45:00,18.05,18.16,18.0,18.06,43500.0,12.7363,12.8139,12.701,12.7433,43500.0
2008-12-04 10:50:00,18.04,18.33,18.0,18.22,54700.0,12.7292,12.9339,12.701,12.8562,54700.0
2008-12-04 10:55:00,18.22,18.38,18.16,18.2,51200.0,12.8562,12.9691,12.8139,12.8421,51200.0
2008-12-04 11:00:00,18.2,18.4,18.13,18.36,44800.0,12.8421,12.9833,12.7927,12.955,44800.0
2008-12-04 11:05:00,18.36,18.4,18.05,18.05,31600.0,12.955,12.9833,12.7363,12.7363,31600.0
2008-12-04 11:10:00,18.05,18.19,17.96,18.18,43800.0,12.7363,12.8351,12.6728,12.828,43800.0
2008-12-04 11:15:00,18.18,18.27,18.14,18.24,53400.0,12.828,12.8915,12.7998,12.8704,53400.0
2008-12-04 11:20:00,18.25,18.38,18.17,18.35,80200.0,12.8774,12.9691,12.821,12.948,80200.0
2008-12-04 11:25:00,18.35,18.35,18.14,18.2,39300.0,12.948,12.948,12.7998,12.8421,39300.0
2008-12-04 11:30:00,18.2,18.2,17.99,18.14,61300.0,12.8421,12.8421,12.694,12.7998,61300.0
2008-12-04 11:35:00,18.13,18.13,17.98,18.11,43500.0,12.7927,12.7927,12.6869,12.7786,43500.0
2008-12-04 11:40:00,18.11,18.11,17.94,17.94,47300.0,12.7786,12.7786,12.6587,12.6587,47300.0
2008-12-04 11:45:00,17.94,18.13,17.91,18.11,38800.0,12.6587,12.7927,12.6375,12.7786,38800.0
2008-12-04 11:50:00,18.11,18.21,18.09,18.2,32400.0,12.7786,12.8492,12.7645,12.8421,32400.0
2008-12-04 11:55:00,18.2,18.32,18.15,18.17,52000.0,12.8421,12.9268,12.8069,12.821,52000.0
2008-12-04 12:00:00,18.17,18.27,18.15,18.18,44600.0,12.821,12.8915,12.8069,12.828,44600.0
2008-12-04 12:05:00,18.19,18.21,18.1,18.17,34900.0,12.8351,12.8492,12.7716,12.821,34900.0
2008-12-04 12:10:00,18.18,18.19,18.15,18.16,19700.0,12.828,12.8351,12.8069,12.8139,19700.0
2008-12-04 12:15:00,18.15,18.23,18.13,18.19,77100.0,12.8069,12.8633,12.7927,12.8351,77100.0
2008-12-04 12:20:00,18.19,18.19,18.0,18.05,51600.0,12.8351,12.8351,12.701,12.7363,51600.0
2008-12-04 12:25:00,18.06,18.1,17.98,18.01,23900.0,12.7433,12.7716,12.6869,12.7081,23900.0
2008-12-04 12:30:00,18.02,18.02,17.91,17.99,36800.0,12.7151,12.7151,12.6375,12.694,36800.0
2008-12-04 12:35:00,17.99,18.08,17.95,18.08,52400.0,12.694,12.7575,12.6657,12.7575,52400.0
2008-12-04 12:40:00,18.07,18.09,18.04,18.06,20200.0,12.7504,12.7645,12.7292,12.7433,20200.0
2008-12-04 12:45:00,18.06,18.09,17.99,18.01,36000.0,12.7433,12.7645,12.694,12.7081,36000.0
2008-12-04 12:50:00,18.02,18.03,17.97,18.03,39100.0,12.7151,12.7222,12.6798,12.7222,39100.0
2008-12-04 12:55:00,18.02,18.07,17.93,17.94,107300.0,12.7151,12.7504,12.6516,12.6587,107300.0
2008-12-04 13:00:00,17.94,18.0,17.87,17.93,90500.0,12.6587,12.701,12.6093,12.6516,90500.0
2008-12-04 13:05:00,17.93,18.0,17.89,17.92,112400.0,12.6516,12.701,12.6234,12.6446,112400.0
2008-12-04 13:10:00,17.91,17.92,17.77,17.88,63800.0,12.6375,12.6446,12.5387,12.6163,63800.0
2008-12-04 13:15:00,17.88,18.0,17.86,17.98,47100.0,12.6163,12.701,12.6022,12.6869,47100.0
2008-12-04 13:20:00,17.98,18.08,17.97,17.99,47600.0,12.6869,12.7575,12.6798,12.694,47600.0
2008-12-04 13:25:00,18.0,18.03,17.87,17.88,38800.0,12.701,12.7222,12.6093,12.6163,38800.0
2008-12-04 13:30:00,17.87,18.0,17.84,17.99,74000.0,12.6093,12.701,12.5881,12.694,74000.0
2008-12-04 13:35:00,17.99,18.14,17.99,18.12,42100.0,12.694,12.7998,12.694,12.7857,42100.0
2008-12-04 13:40:00,18.11,18.21,18.11,18.15,46600.0,12.7786,12.8492,12.7786,12.8069,46600.0
2008-12-04 13:45:00,18.15,18.26,18.14,18.22,32900.0,12.8069,12.8845,12.7998,12.8562,32900.0
2008-12-04 13:50:00,18.22,18.36,18.16,18.28,44100.0,12.8562,12.955,12.8139,12.8986,44100.0
2008-12-04 13:55:00,18.28,18.28,18.19,18.25,29300.0,12.8986,12.8986,12.8351,12.8774,29300.0
2008-12-04 14:00:00,18.24,18.37,18.23,18.36,67000.0,12.8704,12.9621,12.8633,12.955,67000.0
2008-12-04 14:05:00,18.36,18.51,18.34,18.41,86600.0,12.955,13.0609,12.9409,12.9903,86600.0
2008-12-04 14:10:00,18.4,18.45,18.37,18.38,24500.0,12.9833,13.0185,12.9621,12.9691,24500.0
2008-12-04 14:15:00,18.37,18.39,18.25,18.36,63100.0,12.9621,12.9762,12.8774,12.955,63100.0
2008-12-04 14:20:00,18.35,18.49,18.34,18.44,61000.0,12.948,13.0468,12.9409,13.0115,61000.0
2008-12-04 14:25:00,18.42,18.45,18.33,18.45,71600.0,12.9974,13.0185,12.9339,13.0185,71600.0
2008-12-04 14:30:00,18.44,18.59,18.41,18.57,60200.0,13.0115,13.1173,12.9903,13.1032,60200.0
2008-12-04 14:35:00,18.57,18.66,18.52,18.63,80400.0,13.1032,13.1667,13.0679,13.1455,80400.0
2008-12-04 14:40:00,18.61,18.69,18.55,18.59,77400.0,13.1314,13.1879,13.0891,13.1173,77400.0
2008-12-04 14:45:00,18.59,18.6,18.44,18.57,63300.0,13.1173,13.1244,13.0115,13.1032,63300.0
2008-12-04 14:50:00,18.57,18.63,18.49,18.5,55000.0,13.1032,13.1455,13.0468,13.0538,55000.0
2008-12-04 14:55:00,18.5,18.64,18.43,18.44,32300.0,13.0538,13.1526,13.0044,13.0115,32300.0
2008-12-04 15:00:00,18.43,18.46,18.11,18.11,71000.0,13.0044,13.0256,12.7786,12.7786,71000.0
2008-12-04 15:05:00,18.11,18.24,18.05,18.13,116100.0,12.7786,12.8704,12.7363,12.7927,116100.0
2008-12-04 15:10:00,18.12,18.2,17.89,17.89,74500.0,12.7857,12.8421,12.6234,12.6234,74500.0
2008-12-04 15:15:00,17.88,17.88,17.69,17.8,106900.0,12.6163,12.6163,12.4823,12.5599,106900.0
2008-12-04 15:20:00,17.8,17.87,17.53,17.7,113700.0,12.5599,12.6093,12.3694,12.4893,113700.0
2008-12-04 15:25:00,17.7,17.79,17.5,17.5,94100.0,12.4893,12.5528,12.3482,12.3482,94100.0
2008-12-04 15:30:00,17.5,17.65,17.35,17.39,97100.0,12.3482,12.454,12.2424,12.2706,97100.0
2008-12-04 15:35:00,17.39,17.48,17.35,17.44,105400.0,12.2706,12.3341,12.2424,12.3059,105400.0
2008-12-04 15:40:00,17.45,17.9,17.44,17.77,161300.0,12.3129,12.6304,12.3059,12.5387,161300.0
2008-12-04 15:45:00,17.78,18.01,17.75,17.76,146200.0,12.5458,12.7081,12.5246,12.5317,146200.0
2008-12-04 15:50:00,17.76,17.78,17.61,17.71,148900.0,12.5317,12.5458,12.4258,12.4964,148900.0
2008-12-04 15:55:00,17.72,18.01,17.67,17.86,147200.0,12.5034,12.7081,12.4682,12.6022,147200.0
2008-12-05 09:30:00,17.75,17.76,17.05,17.56,51300.0,12.5246,12.5317,12.0307,12.3905,51300.0
2008-12-05 09:35:00,17.59,17.81,17.5,17.58,41800.0,12.4117,12.5669,12.3482,12.4047,41800.0
2008-12-05 09:40:00,17.58,17.75,17.57,17.66,56100.0,12.4047,12.5246,12.3976,12.4611,56100.0
2008-12-05 09:45:00,17.7,17.75,17.57,17.59,82700.0,12.4893,12.5246,12.3976,12.4117,82700.0
2008-12-05 09:50:00,17.6,17.95,17.58,17.83,114000.0,12.4188,12.6657,12.4047,12.5811,114000.0
2008-12-05 09:55:00,17.83,17.87,17.55,17.57,46600.0,12.5811,12.6093,12.3835,12.3976,46600.0
2008-12-05 10:00:00,17.55,17.58,17.36,17.42,43900.0,12.3835,12.4047,12.2494,12.2918,43900.0
2008-12-05 10:05:00,17.43,17.59,17.33,17.43,92200.0,12.2988,12.4117,12.2282,12.2988,92200.0
2008-12-05 10:10:00,17.44,17.54,17.35,17.43,93900.0,12.3059,12.3764,12.2424,12.2988,93900.0
2008-12-05 10:15:00,17.42,17.65,17.37,17.49,66300.0,12.2918,12.454,12.2565,12.3411,66300.0
2008-12-05 10:20:00,17.48,17.52,17.37,17.44,63000.0,12.3341,12.3623,12.2565,12.3059,63000.0
2008-12-05 10:25:00,17.46,17.61,17.42,17.5,28400.0,12.32,12.4258,12.2918,12.3482,28400.0
2008-12-05 10:30:00,17.5,17.59,17.42,17.53,45100.0,12.3482,12.4117,12.2918,12.3694,45100.0
2008-12-05 10:35:00,17.53,17.55,17.46,17.52,51600.0,12.3694,12.3835,12.32,12.3623,51600.0
2008-12-05 10:40:00,17.52,17.56,17.31,17.32,52100.0,12.3623,12.3905,12.2141,12.2212,52100.0
2008-12-05 10:45:00,17.31,17.53,17.28,17.52,63300.0,12.2141,12.3694,12.193,12.3623,63300.0
2008-12-05 10:50:00,17.5,17.68,17.48,17.65,70100.0,12.3482,12.4752,12.3341,12.454,70100.0
2008-12-05 10:55:00,17.66,17.9,17.66,17.81,47800.0,12.4611,12.6304,12.4611,12.5669,47800.0
2008-12-05 11:00:00,17.82,17.86,17.68,17.73,40700.0,12.574,12.6022,12.4752,12.5105,40700.0
2008-12-05 11:05:00,17.73,17.9,17.73,17.81,43600.0,12.5105,12.6304,12.5105,12.5669,43600.0
2008-12-05 11:10:00,17.83,17.92,17.78,17.82,19900.0,12.5811,12.6446,12.5458,12.574,19900.0
2008-12-05 11:15:00,17.81,17.88,17.74,17.88,38700.0,12.5669,12.6163,12.5175,12.6163,38700.0
2008-12-05 11:20:00,17.86,17.89,17.73,17.74,22600.0,12.6022,12.6234,12.5105,12.5175,22600.0
2008-12-05 11:25:00,17.73,17.81,17.73,17.81,12900.0,12.5105,12.5669,12.5105,12.5669,12900.0
2008-12-05 11:30:00,17.81,17.81,17.69,17.77,19000.0,12.5669,12.5669,12.4823,12.5387,19000.0
2008-12-05 11:35:00,17.76,17.85,17.73,17.85,30400.0,12.5317,12.5952,12.5105,12.5952,30400.0
2008-12-05 11:40:00,17.86,17.9,17.82,17.82,29300.0,12.6022,12.6304,12.574,12.574,29300.0
2008-12-05 11:45:00,17.83,17.83,17.72,17.77,17100.0,12.5811,12.5811,12.5034,12.5387,17100.0
2008-12-05 11:50:00,17.76,17.94,17.76,17.92,19400.0,12.5317,12.6587,12.5317,12.6446,19400.0
2008-12-05 11:55:00,17.92,17.92,17.83,17.85,18700.0,12.6446,12.6446,12.5811,12.5952,18700.0
2008-12-05 12:00:00,17.85,17.94,17.85,17.91,17600.0,12.5952,12.6587,12.5952,12.6375,17600.0
2008-12-05 12:05:00,17.89,17.92,17.8,17.92,10200.0,12.6234,12.6446,12.5599,12.6446,10200.0
2008-12-05 12:10:00,17.91,18.0,17.88,18.0,15000.0,12.6375,12.701,12.6163,12.701,15000.0
2008-12-05 12:15:00,17.99,18.18,17.99,18.17,54900.0,12.694,12.828,12.694,12.821,54900.0
2008-12-05 12:20:00,18.16,18.29,17.99,18.02,61200.0,12.8139,12.9056,12.694,12.7151,61200.0
2008-12-05 12:25:00,18.02,18.36,18.02,18.33,47100.0,12.7151,12.955,12.7151,12.9339,47100.0
2008-12-05 12:30:00,18.33,18.33,18.01,18.01,27400.0,12.9339,12.9339,12.7081,12.7081,27400.0
2008-12-05 12:35:00,18.01,18.12,18.01,18.09,9500.0,12.7081,12.7857,12.7081,12.7645,9500.0
2008-12-05 12:40:00,18.09,18.09,18.02,18.07,16700.0,12.7645,12.7645,12.7151,12.7504,16700.0
2008-12-05 12:45:00,18.09,18.17,18.09,18.15,19900.0,12.7645,12.821,12.7645,12.8069,19900.0
2008-12-05 12:50:00,18.15,18.24,18.11,18.21,48500.0,12.8069,12.8704,12.7786,12.8492,48500.0
2008-12-05 12:55:00,18.21,18.23,18.13,18.23,21800.0,12.8492,12.8633,12.7927,12.8633,21800.0
2008-12-05 13:00:00,18.22,18.32,18.21,18.3,16800.0,12.8562,12.9268,12.8492,12.9127,16800.0
2008-12-05 13:05:00,18.31,18.44,18.26,18.33,13900.0,12.9197,13.0115,12.8845,12.9339,13900.0
2008-12-05 13:10:00,18.32,18.47,18.28,18.36,20000.0,12.9268,13.0326,12.8986,12.955,20000.0
2008-12-05 13:15:00,18.36,18.4,18.28,18.28,16600.0,12.955,12.9833,12.8986,12.8986,16600.0
2008-12-05 13:20:00,18.27,18.37,18.26,18.29,21300.0,12.8915,12.9621,12.8845,12.9056,21300.0
2008-12-05 13:25:00,18.29,18.31,18.21,18.22,22000.0,12.9056,12.9197,12.8492,12.8562,22000.0
2008-12-05 13:30:00,18.21,18.33,18.21,18.26,38200.0,12.8492,12.9339,12.8492,12.8845,38200.0
2008-12-05 13:35:00,18.27,18.32,18.24,18.27,31300.0,12.8915,12.9268,12.8704,12.8915,31300.0
2008-12-05 13:40:00,18.28,18.35,18.23,18.34,18000.0,12.8986,12.948,12.8633,12.9409,18000.0
2008-12-05 13:45:00,18.33,18.5,18.33,18.47,22800.0,12.9339,13.0538,12.9339,13.0326,22800.0
2008-12-05 13:50:00,18.46,18.59,18.44,18.54,41400.0,13.0256,13.1173,13.0115,13.082,41400.0
2008-12-05 13:55:00,18.55,18.69,18.53,18.55,35600.0,13.0891,13.1879,13.075,13.0891,35600.0
2008-12-05 14:00:00,18.57,18.62,18.51,18.53,45100.0,13.1032,13.1385,13.0609,13.075,45100.0
2008-12-05 14:05:00,18.54,18.61,18.34,18.34,47200.0,13.082,13.1314,12.9409,12.9409,47200.0
2008-12-05 14:10:00,18.31,18.43,18.29,18.42,28000.0,12.9197,13.0044,12.9056,12.9974,28000.0
2008-12-05 14:15:00,18.44,18.52,18.3,18.41,36400.0,13.0115,13.0679,12.9127,12.9903,36400.0
2008-12-05 14:20:00,18.41,18.59,18.38,18.55,32200.0,12.9903,13.1173,12.9691,13.0891,32200.0
2008-12-05 14:25:00,18.56,18.65,18.4,18.42,40100.0,13.0962,13.1597,12.9833,12.9974,40100.0
2008-12-05 14:30:00,18.46,18.61,18.4,18.6,31300.0,13.0256,13.1314,12.9833,13.1244,31300.0
2008-12-05 14:35:00,18.61,18.78,18.56,18.76,41000.0,13.1314,13.2514,13.0962,13.2373,41000.0
2008-12-05 14:40:00,18.78,18.87,18.75,18.81,75400.0,13.2514,13.3149,13.2302,13.2726,75400.0
2008-12-05 14:45:00,18.81,19.12,18.79,19.08,54200.0,13.2726,13.4913,13.2584,13.4631,54200.0
2008-12-05 14:50:00,19.09,19.1,18.92,18.92,52000.0,13.4701,13.4772,13.3502,13.3502,52000.0
2008-12-05 14:55:00,18.93,19.11,18.93,19.02,53800.0,13.3572,13.4842,13.3572,13.4207,53800.0
2008-12-05 15:00:00,19.02,19.08,18.71,18.79,46900.0,13.4207,13.4631,13.202,13.2584,46900.0
2008-12-05 15:05:00,18.79,18.97,18.67,18.76,80100.0,13.2584,13.3855,13.1738,13.2373,80100.0
2008-12-05 15:10:00,18.75,19.02,18.72,18.95,60900.0,13.2302,13.4207,13.209,13.3713,60900.0
2008-12-05 15:15:00,18.97,19.09,18.95,18.97,50300.0,13.3855,13.4701,13.3713,13.3855,50300.0
2008-12-05 15:20:00,18.99,19.02,18.79,18.98,46900.0,13.3996,13.4207,13.2584,13.3925,46900.0
2008-12-05 15:25:00,18.96,19.09,18.95,19.03,39200.0,13.3784,13.4701,13.3713,13.4278,39200.0
2008-12-05 15:30:00,19.03,19.29,19.02,19.11,66100.0,13.4278,13.6112,13.4207,13.4842,66100.0
2008-12-05 15:35:00,19.11,19.19,19.01,19.17,77300.0,13.4842,13.5407,13.4137,13.5266,77300.0
2008-12-05 15:40:00,19.16,19.35,19.02,19.22,128000.0,13.5195,13.6536,13.4207,13.5619,128000.0
2008-12-05 15:45:00,19.2,19.31,19.08,19.17,98000.0,13.5477,13.6254,13.4631,13.5266,98000.0
2008-12-05 15:50:00,19.17,19.25,19.01,19.23,115600.0,13.5266,13.583,13.4137,13.5689,115600.0
2008-12-05 15:55:00,19.23,19.35,19.23,19.27,137500.0,13.5689,13.6536,13.5689,13.5971,137500.0
2008-12-08 09:30:00,19.64,20.34,19.37,20.28,171800.0,13.8582,14.3521,13.6677,14.3098,171800.0
2008-12-08 09:35:00,20.27,20.56,20.09,20.17,101900.0,14.3027,14.5074,14.1757,14.2322,101900.0
2008-12-08 09:40:00,20.18,20.46,20.17,20.26,78100.0,14.2392,14.4368,14.2322,14.2957,78100.0
2008-12-08 09:45:00,20.24,20.37,20.08,20.37,55400.0,14.2816,14.3733,14.1687,14.3733,55400.0
2008-12-08 09:50:00,20.37,20.37,19.98,20.01,66500.0,14.3733,14.3733,14.0981,14.1193,66500.0
2008-12-08 09:55:00,20.02,20.19,19.96,19.99,65700.0,14.1263,14.2463,14.084,14.1052,65700.0
2008-12-08 10:00:00,19.97,20.07,19.71,19.91,74100.0,14.0911,14.1616,13.9076,14.0487,74100.0
2008-12-08 10:05:00,19.91,20.22,19.91,20.17,56800.0,14.0487,14.2675,14.0487,14.2322,56800.0
2008-12-08 10:10:00,20.19,20.19,20.02,20.06,59600.0,14.2463,14.2463,14.1263,14.1546,59600.0
2008-12-08 10:15:00,20.04,20.13,19.92,20.07,161800.0,14.1405,14.204,14.0558,14.1616,161800.0
2008-12-08 10:20:00,20.06,20.12,19.94,20.02,178100.0,14.1546,14.1969,14.0699,14.1263,178100.0
2008-12-08 10:25:00,20.02,20.04,19.88,19.95,57000.0,14.1263,14.1405,14.0276,14.077,57000.0
2008-12-08 10:30:00,19.96,19.99,19.8,19.96,84000.0,14.084,14.1052,13.9711,14.084,84000.0
2008-12-08 10:35:00,19.95,20.03,19.86,19.99,60300.0,14.077,14.1334,14.0134,14.1052,60300.0
2008-12-08 10:40:00,20.0,20.15,19.99,20.1,64500.0,14.1122,14.2181,14.1052,14.1828,64500.0
2008-12-08 10:45:00,20.1,20.33,20.09,20.15,83900.0,14.1828,14.3451,14.1757,14.2181,83900.0
2008-12-08 10:50:00,20.14,20.22,20.12,20.15,41400.0,14.211,14.2675,14.1969,14.2181,41400.0
2008-12-08 10:55:00,20.15,20.18,20.03,20.1,49000.0,14.2181,14.2392,14.1334,14.1828,49000.0
2008-12-08 11:00:00,20.11,20.21,20.06,20.11,37000.0,14.1898,14.2604,14.1546,14.1898,37000.0
2008-12-08 11:05:00,20.1,20.13,20.0,20.02,80400.0,14.1828,14.204,14.1122,14.1263,80400.0
2008-12-08 11:10:00,20.01,20.07,19.98,19.99,52100.0,14.1193,14.1616,14.0981,14.1052,52100.0
2008-12-08 11:15:00,19.99,20.1,19.93,20.03,40900.0,14.1052,14.1828,14.0628,14.1334,40900.0
2008-12-08 11:20:00,20.04,20.13,20.02,20.07,43800.0,14.1405,14.204,14.1263,14.1616,43800.0
2008-12-08 11:25:00,20.08,20.1,20.05,20.05,37700.0,14.1687,14.1828,14.1475,14.1475,37700.0
2008-12-08 11:30:00,20.05,20.13,20.02,20.05,36900.0,14.1475,14.204,14.1263,14.1475,36900.0
2008-12-08 11:35:00,20.05,20.09,19.99,20.04,64700.0,14.1475,14.1757,14.1052,14.1405,64700.0
2008-12-08 11:40:00,20.04,20.04,19.95,20.04,46400.0,14.1405,14.1405,14.077,14.1405,46400.0
2008-12-08 11:45:00,20.02,20.15,20.02,20.1,72900.0,14.1263,14.2181,14.1263,14.1828,72900.0
2008-12-08 11:50:00,20.1,20.11,20.05,20.09,43600.0,14.1828,14.1898,14.1475,14.1757,43600.0
2008-12-08 11:55:00,20.09,20.2,20.03,20.2,59400.0,14.1757,14.2534,14.1334,14.2534,59400.0
2008-12-08 12:00:00,20.21,20.31,20.19,20.24,56000.0,14.2604,14.331,14.2463,14.2816,56000.0
2008-12-08 12:05:00,20.25,20.26,20.16,20.17,48500.0,14.2886,14.2957,14.2251,14.2322,48500.0
2008-12-08 12:10:00,20.18,20.26,20.18,20.26,34700.0,14.2392,14.2957,14.2392,14.2957,34700.0
2008-12-08 12:15:00,20.27,20.38,20.26,20.34,29300.0,14.3027,14.3804,14.2957,14.3521,29300.0
2008-12-08 12:20:00,20.33,20.36,20.3,20.32,18100.0,14.3451,14.3663,14.3239,14.338,18100.0
2008-12-08 12:25:00,20.33,20.48,20.33,20.44,15800.0,14.3451,14.4509,14.3451,14.4227,15800.0
2008-12-08 12:30:00,20.44,20.47,20.38,20.39,10800.0,14.4227,14.4439,14.3804,14.3874,10800.0
2008-12-08 12:35:00,20.39,20.4,20.28,20.33,27600.0,14.3874,14.3945,14.3098,14.3451,27600.0
2008-12-08 12:40:00,20.34,20.36,20.29,20.32,75600.0,14.3521,14.3663,14.3169,14.338,75600.0
2008-12-08 12:45:00,20.32,20.46,20.31,20.32,42700.0,14.338,14.4368,14.331,14.338,42700.0
2008-12-08 12:50:00,20.33,20.39,20.22,20.24,50200.0,14.3451,14.3874,14.2675,14.2816,50200.0
2008-12-08 12:55:00,20.25,20.35,20.24,20.3,27100.0,14.2886,14.3592,14.2816,14.3239,27100.0
2008-12-08 13:00:00,20.32,20.42,20.29,20.37,31400.0,14.338,14.4086,14.3169,14.3733,31400.0
2008-12-08 13:05:00,20.37,20.41,20.3,20.34,46600.0,14.3733,14.4015,14.3239,14.3521,46600.0
2008-12-08 13:10:00,20.34,20.38,20.32,20.36,33900.0,14.3521,14.3804,14.338,14.3663,33900.0
2008-12-08 13:15:00,20.35,20.37,20.29,20.3,52300.0,14.3592,14.3733,14.3169,14.3239,52300.0
2008-12-08 13:20:00,20.31,20.36,20.22,20.25,107100.0,14.331,14.3663,14.2675,14.2886,107100.0
2008-12-08 13:25:00,20.27,20.35,20.24,20.25,51800.0,14.3027,14.3592,14.2816,14.2886,51800.0
2008-12-08 13:30:00,20.23,20.25,20.12,20.14,52000.0,14.2745,14.2886,14.1969,14.211,52000.0
2008-12-08 13:35:00,20.15,20.17,20.06,20.16,32800.0,14.2181,14.2322,14.1546,14.2251,32800.0
2008-12-08 13:40:00,20.16,20.29,20.14,20.15,27400.0,14.2251,14.3169,14.211,14.2181,27400.0
2008-12-08 13:45:00,20.15,20.19,20.07,20.09,15100.0,14.2181,14.2463,14.1616,14.1757,15100.0
2008-12-08 13:50:00,20.09,20.15,20.07,20.09,33500.0,14.1757,14.2181,14.1616,14.1757,33500.0
2008-12-08 13:55:00,20.08,20.14,20.04,20.11,18700.0,14.1687,14.211,14.1405,14.1898,18700.0
2008-12-08 14:00:00,20.13,20.23,20.09,20.23,36800.0,14.204,14.2745,14.1757,14.2745,36800.0
2008-12-08 14:05:00,20.24,20.28,20.21,20.25,23700.0,14.2816,14.3098,14.2604,14.2886,23700.0
2008-12-08 14:10:00,20.26,20.43,20.26,20.37,36900.0,14.2957,14.4156,14.2957,14.3733,36900.0
2008-12-08 14:15:00,20.39,20.41,20.32,20.36,19500.0,14.3874,14.4015,14.338,14.3663,19500.0
2008-12-08 14:20:00,20.35,20.53,20.34,20.4,35300.0,14.3592,14.4862,14.3521,14.3945,35300.0
2008-12-08 14:25:00,20.4,20.56,20.39,20.44,46800.0,14.3945,14.5074,14.3874,14.4227,46800.0
2008-12-08 14:30:00,20.44,20.56,20.39,20.4,32600.0,14.4227,14.5074,14.3874,14.3945,32600.0
2008-12-08 14:35:00,20.39,20.51,20.36,20.48,46600.0,14.3874,14.4721,14.3663,14.4509,46600.0
2008-12-08 14:40:00,20.49,20.54,20.42,20.46,28200.0,14.458,14.4933,14.4086,14.4368,28200.0
2008-12-08 14:45:00,20.46,20.69,20.39,20.59,45400.0,14.4368,14.5991,14.3874,14.5285,45400.0
2008-12-08 14:50:00,20.59,20.62,20.52,20.62,31200.0,14.5285,14.5497,14.4791,14.5497,31200.0
2008-12-08 14:55:00,20.61,20.88,20.58,20.88,92600.0,14.5427,14.7332,14.5215,14.7332,92600.0
2008-12-08 15:00:00,20.88,20.91,20.55,20.69,90600.0,14.7332,14.7543,14.5003,14.5991,90600.0
2008-12-08 15:05:00,20.69,20.88,20.62,20.75,75900.0,14.5991,14.7332,14.5497,14.6414,75900.0
2008-12-08 15:10:00,20.73,20.81,20.64,20.77,55800.0,14.6273,14.6838,14.5638,14.6556,55800.0
2008-12-08 15:15:00,20.76,20.82,20.6,20.71,96500.0,14.6485,14.6908,14.5356,14.6132,96500.0
2008-12-08 15:20:00,20.72,20.8,20.71,20.77,157400.0,14.6203,14.6767,14.6132,14.6556,157400.0
2008-12-08 15:25:00,20.77,20.93,20.75,20.86,92300.0,14.6556,14.7685,14.6414,14.7191,92300.0
2008-12-08 15:30:00,20.85,20.86,20.74,20.8,86700.0,14.712,14.7191,14.6344,14.6767,86700.0
2008-12-08 15:35:00,20.8,20.88,20.62,20.63,101500.0,14.6767,14.7332,14.5497,14.5568,101500.0
2008-12-08 15:40:00,20.62,20.75,20.5,20.5,92800.0,14.5497,14.6414,14.465,14.465,92800.0
2008-12-08 15:45:00,20.5,20.51,20.25,20.32,191000.0,14.465,14.4721,14.2886,14.338,191000.0
2008-12-08 15:50:00,20.32,20.42,20.17,20.41,149200.0,14.338,14.4086,14.2322,14.4015,149200.0
2008-12-08 15:55:00,20.42,20.6,20.4,20.55,182600.0,14.4086,14.5356,14.3945,14.5003,182600.0
2008-12-09 09:30:00,20.15,20.5,20.03,20.47,66200.0,14.2181,14.465,14.1334,14.4439,66200.0
2008-12-09 09:35:00,20.46,20.81,20.43,20.65,96600.0,14.4368,14.6838,14.4156,14.5709,96600.0
2008-12-09 09:40:00,20.65,20.94,20.55,20.86,88100.0,14.5709,14.7755,14.5003,14.7191,88100.0
2008-12-09 09:45:00,20.91,21.1,20.86,21.0,120000.0,14.7543,14.8884,14.7191,14.8178,120000.0
2008-12-09 09:50:00,21.0,21.05,20.85,20.85,49600.0,14.8178,14.8531,14.712,14.712,49600.0
2008-12-09 09:55:00,20.85,20.87,20.64,20.65,47700.0,14.712,14.7261,14.5638,14.5709,47700.0
2008-12-09 10:00:00,20.65,20.97,20.65,20.87,76900.0,14.5709,14.7967,14.5709,14.7261,76900.0
2008-12-09 10:05:00,20.86,20.89,20.52,20.54,82800.0,14.7191,14.7402,14.4791,14.4933,82800.0
2008-12-09 10:10:00,20.54,20.73,20.46,20.67,94900.0,14.4933,14.6273,14.4368,14.585,94900.0
2008-12-09 10:15:00,20.7,20.81,20.61,20.63,61900.0,14.6062,14.6838,14.5427,14.5568,61900.0
2008-12-09 10:20:00,20.63,20.78,20.56,20.68,63200.0,14.5568,14.6626,14.5074,14.592,63200.0
2008-12-09 10:25:00,20.68,20.81,20.68,20.78,30900.0,14.592,14.6838,14.592,14.6626,30900.0
2008-12-09 10:30:00,20.8,20.85,20.78,20.81,49300.0,14.6767,14.712,14.6626,14.6838,49300.0
2008-12-09 10:35:00,20.81,20.85,20.73,20.73,56100.0,14.6838,14.712,14.6273,14.6273,56100.0
2008-12-09 10:40:00,20.73,20.85,20.67,20.75,56700.0,14.6273,14.712,14.585,14.6414,56700.0
2008-12-09 10:45:00,20.75,20.85,20.75,20.81,69700.0,14.6414,14.712,14.6414,14.6838,69700.0
2008-12-09 10:50:00,20.81,20.87,20.77,20.79,51100.0,14.6838,14.7261,14.6556,14.6697,51100.0
2008-12-09 10:55:00,20.8,20.86,20.77,20.79,51500.0,14.6767,14.7191,14.6556,14.6697,51500.0
2008-12-09 11:00:00,20.8,20.92,20.8,20.82,38300.0,14.6767,14.7614,14.6767,14.6908,38300.0
2008-12-09 11:05:00,20.82,20.84,20.68,20.68,52000.0,14.6908,14.7049,14.592,14.592,52000.0
2008-12-09 11:10:00,20.67,20.67,20.46,20.48,42800.0,14.585,14.585,14.4368,14.4509,42800.0
2008-12-09 11:15:00,20.48,20.51,20.4,20.47,39100.0,14.4509,14.4721,14.3945,14.4439,39100.0
2008-12-09 11:20:00,20.48,20.53,20.29,20.34,78600.0,14.4509,14.4862,14.3169,14.3521,78600.0
2008-12-09 11:25:00,20.34,20.47,20.33,20.33,32100.0,14.3521,14.4439,14.3451,14.3451,32100.0
2008-12-09 11:30:00,20.34,20.51,20.33,20.49,26500.0,14.3521,14.4721,14.3451,14.458,26500.0
2008-12-09 11:35:00,20.52,20.63,20.46,20.49,43900.0,14.4791,14.5568,14.4368,14.458,43900.0
2008-12-09 11:40:00,20.48,20.74,20.48,20.69,37600.0,14.4509,14.6344,14.4509,14.5991,37600.0
2008-12-09 11:45:00,20.69,20.84,20.68,20.71,35700.0,14.5991,14.7049,14.592,14.6132,35700.0
2008-12-09 11:50:00,20.7,20.87,20.7,20.86,25400.0,14.6062,14.7261,14.6062,14.7191,25400.0
2008-12-09 11:55:00,20.85,20.94,20.75,20.75,61000.0,14.712,14.7755,14.6414,14.6414,61000.0
2008-12-09 12:00:00,20.79,20.89,20.75,20.87,33800.0,14.6697,14.7402,14.6414,14.7261,33800.0
2008-12-09 12:05:00,20.87,20.88,20.77,20.77,42500.0,14.7261,14.7332,14.6556,14.6556,42500.0
2008-12-09 12:10:00,20.78,20.86,20.76,20.83,30500.0,14.6626,14.7191,14.6485,14.6979,30500.0
2008-12-09 12:15:00,20.82,20.84,20.59,20.66,36600.0,14.6908,14.7049,14.5285,14.5779,36600.0
2008-12-09 12:20:00,20.65,20.65,20.48,20.58,26400.0,14.5709,14.5709,14.4509,14.5215,26400.0
2008-12-09 12:25:00,20.58,20.64,20.56,20.59,33700.0,14.5215,14.5638,14.5074,14.5285,33700.0
2008-12-09 12:30:00,20.59,20.72,20.58,20.69,28200.0,14.5285,14.6203,14.5215,14.5991,28200.0
2008-12-09 12:35:00,20.71,20.84,20.68,20.74,24700.0,14.6132,14.7049,14.592,14.6344,24700.0
2008-12-09 12:40:00,20.74,20.78,20.69,20.7,32600.0,14.6344,14.6626,14.5991,14.6062,32600.0
2008-12-09 12:45:00,20.71,20.74,20.61,20.69,28000.0,14.6132,14.6344,14.5427,14.5991,28000.0
2008-12-09 12:50:00,20.66,20.79,20.66,20.74,30800.0,14.5779,14.6697,14.5779,14.6344,30800.0
2008-12-09 12:55:00,20.74,20.74,20.53,20.58,34600.0,14.6344,14.6344,14.4862,14.5215,34600.0
2008-12-09 13:00:00,20.6,20.6,20.44,20.46,27200.0,14.5356,14.5356,14.4227,14.4368,27200.0
2008-12-09 13:05:00,20.46,20.56,20.44,20.5,26900.0,14.4368,14.5074,14.4227,14.465,26900.0
2008-12-09 13:10:00,20.51,20.54,20.38,20.39,27200.0,14.4721,14.4933,14.3804,14.3874,27200.0
2008-12-09 13:15:00,20.37,20.38,20.14,20.17,35100.0,14.3733,14.3804,14.211,14.2322,35100.0
2008-12-09 13:20:00,20.17,20.29,20.17,20.28,33500.0,14.2322,14.3169,14.2322,14.3098,33500.0
2008-12-09 13:25:00,20.27,20.29,20.14,20.17,28400.0,14.3027,14.3169,14.211,14.2322,28400.0
2008-12-09 13:30:00,20.17,20.21,20.07,20.12,69800.0,14.2322,14.2604,14.1616,14.1969,69800.0
2008-12-09 13:35:00,20.11,20.2,20.05,20.2,61900.0,14.1898,14.2534,14.1475,14.2534,61900.0
2008-12-09 13:40:00,20.2,20.25,20.15,20.17,33700.0,14.2534,14.2886,14.2181,14.2322,33700.0
2008-12-09 13:45:00,20.18,20.26,20.12,20.26,59800.0,14.2392,14.2957,14.1969,14.2957,59800.0
2008-12-09 13:50:00,20.27,20.36,20.24,20.29,46400.0,14.3027,14.3663,14.2816,14.3169,46400.0
2008-12-09 13:55:00,20.27,20.42,20.27,20.41,56800.0,14.3027,14.4086,14.3027,14.4015,56800.0
2008-12-09 14:00:00,20.4,20.42,20.25,20.3,45200.0,14.3945,14.4086,14.2886,14.3239,45200.0
2008-12-09 14:05:00,20.3,20.32,20.09,20.1,33300.0,14.3239,14.338,14.1757,14.1828,33300.0
2008-12-09 14:10:00,20.1,20.19,20.08,20.11,42300.0,14.1828,14.2463,14.1687,14.1898,42300.0
2008-12-09 14:15:00,20.1,20.2,20.05,20.17,29900.0,14.1828,14.2534,14.1475,14.2322,29900.0
2008-12-09 14:20:00,20.17,20.19,19.89,19.97,51600.0,14.2322,14.2463,14.0346,14.0911,51600.0
2008-12-09 14:25:00,19.98,20.06,19.89,20.05,65800.0,14.0981,14.1546,14.0346,14.1475,65800.0
2008-12-09 14:30:00,20.04,20.06,19.98,20.02,44900.0,14.1405,14.1546,14.0981,14.1263,44900.0
2008-12-09 14:35:00,20.03,20.21,20.03,20.11,46600.0,14.1334,14.2604,14.1334,14.1898,46600.0
2008-12-09 14:40:00,20.1,20.21,20.08,20.11,47400.0,14.1828,14.2604,14.1687,14.1898,47400.0
2008-12-09 14:45:00,20.1,20.26,20.04,20.24,38600.0,14.1828,14.2957,14.1405,14.2816,38600.0
2008-12-09 14:50:00,20.23,20.23,20.06,20.17,59100.0,14.2745,14.2745,14.1546,14.2322,59100.0
2008-12-09 14:55:00,20.17,20.44,20.17,20.43,57500.0,14.2322,14.4227,14.2322,14.4156,57500.0
2008-12-09 15:00:00,20.43,20.63,20.26,20.38,67500.0,14.4156,14.5568,14.2957,14.3804,67500.0
2008-12-09 15:05:00,20.37,20.44,20.15,20.33,93800.0,14.3733,14.4227,14.2181,14.3451,93800.0
2008-12-09 15:10:00,20.33,20.34,20.0,20.19,87900.0,14.3451,14.3521,14.1122,14.2463,87900.0
2008-12-09 15:15:00,20.17,20.33,20.11,20.31,65100.0,14.2322,14.3451,14.1898,14.331,65100.0
2008-12-09 15:20:00,20.32,20.43,20.02,20.03,86600.0,14.338,14.4156,14.1263,14.1334,86600.0
2008-12-09 15:25:00,20.03,20.05,19.85,19.97,89200.0,14.1334,14.1475,14.0064,14.0911,89200.0
2008-12-09 15:30:00,19.97,19.98,19.8,19.88,92900.0,14.0911,14.0981,13.9711,14.0276,92900.0
2008-12-09 15:35:00,19.87,19.98,19.75,19.96,83200.0,14.0205,14.0981,13.9358,14.084,83200.0
2008-12-09 15:40:00,19.96,20.02,19.8,19.82,90500.0,14.084,14.1263,13.9711,13.9852,90500.0
2008-12-09 15:45:00,19.82,19.95,19.75,19.9,118300.0,13.9852,14.077,13.9358,14.0417,118300.0
2008-12-09 15:50:00,19.9,20.0,19.84,19.88,114800.0,14.0417,14.1122,13.9993,14.0276,114800.0
2008-12-09 15:55:00,19.88,19.93,19.86,19.91,116100.0,14.0276,14.0628,14.0134,14.0487,116100.0
2008-12-10 09:30:00,20.09,20.3,20.09,20.29,44400.0,14.1757,14.3239,14.1757,14.3169,44400.0
2008-12-10 09:35:00,20.29,20.6,20.24,20.24,57500.0,14.3169,14.5356,14.2816,14.2816,57500.0
2008-12-10 09:40:00,20.25,20.54,20.16,20.29,62700.0,14.2886,14.4933,14.2251,14.3169,62700.0
2008-12-10 09:45:00,20.26,20.35,20.03,20.08,27400.0,14.2957,14.3592,14.1334,14.1687,27400.0
2008-12-10 09:50:00,20.04,20.21,19.99,20.09,25500.0,14.1405,14.2604,14.1052,14.1757,25500.0
2008-12-10 09:55:00,20.09,20.09,19.98,19.99,20600.0,14.1757,14.1757,14.0981,14.1052,20600.0
2008-12-10 10:00:00,19.99,20.37,19.99,20.37,34400.0,14.1052,14.3733,14.1052,14.3733,34400.0
2008-12-10 10:05:00,20.36,20.53,20.27,20.5,86900.0,14.3663,14.4862,14.3027,14.465,86900.0
2008-12-10 10:10:00,20.5,20.66,20.49,20.65,64700.0,14.465,14.5779,14.458,14.5709,64700.0
2008-12-10 10:15:00,20.65,20.91,20.63,20.89,48000.0,14.5709,14.7543,14.5568,14.7402,48000.0
2008-12-10 10:20:00,20.9,20.9,20.69,20.81,43900.0,14.7473,14.7473,14.5991,14.6838,43900.0
2008-12-10 10:25:00,20.8,20.81,20.66,20.69,27900.0,14.6767,14.6838,14.5779,14.5991,27900.0
2008-12-10 10:30:00,20.68,20.7,20.53,20.59,27600.0,14.592,14.6062,14.4862,14.5285,27600.0
2008-12-10 10:35:00,20.57,20.66,20.37,20.6,30200.0,14.5144,14.5779,14.3733,14.5356,30200.0
2008-12-10 10:40:00,20.61,20.61,20.32,20.32,22500.0,14.5427,14.5427,14.338,14.338,22500.0
2008-12-10 10:45:00,20.31,20.39,20.27,20.39,19300.0,14.331,14.3874,14.3027,14.3874,19300.0
2008-12-10 10:50:00,20.37,20.39,20.21,20.21,19800.0,14.3733,14.3874,14.2604,14.2604,19800.0
2008-12-10 10:55:00,20.21,20.33,20.19,20.33,26100.0,14.2604,14.3451,14.2463,14.3451,26100.0
2008-12-10 11:00:00,20.34,20.47,20.25,20.45,21500.0,14.3521,14.4439,14.2886,14.4298,21500.0
2008-12-10 11:05:00,20.46,20.54,20.34,20.41,24800.0,14.4368,14.4933,14.3521,14.4015,24800.0
2008-12-10 11:10:00,20.43,20.58,20.42,20.57,15400.0,14.4156,14.5215,14.4086,14.5144,15400.0
2008-12-10 11:15:00,20.57,20.68,20.53,20.68,16000.0,14.5144,14.592,14.4862,14.592,16000.0
2008-12-10 11:20:00,20.69,20.75,20.67,20.71,15500.0,14.5991,14.6414,14.585,14.6132,15500.0
2008-12-10 11:25:00,20.72,20.73,20.66,20.69,18900.0,14.6203,14.6273,14.5779,14.5991,18900.0
2008-12-10 11:30:00,20.7,20.85,20.69,20.81,15500.0,14.6062,14.712,14.5991,14.6838,15500.0
2008-12-10 11:35:00,20.79,20.83,20.68,20.79,28000.0,14.6697,14.6979,14.592,14.6697,28000.0
2008-12-10 11:40:00,20.78,20.87,20.77,20.81,17000.0,14.6626,14.7261,14.6556,14.6838,17000.0
2008-12-10 11:45:00,20.8,20.95,20.8,20.89,18400.0,14.6767,14.7826,14.6767,14.7402,18400.0
2008-12-10 11:50:00,20.9,20.97,20.9,20.92,13100.0,14.7473,14.7967,14.7473,14.7614,13100.0
2008-12-10 11:55:00,20.91,20.93,20.76,20.79,11400.0,14.7543,14.7685,14.6485,14.6697,11400.0
2008-12-10 12:00:00,20.79,20.96,20.79,20.96,14100.0,14.6697,14.7896,14.6697,14.7896,14100.0
2008-12-10 12:05:00,20.96,20.97,20.88,20.94,21900.0,14.7896,14.7967,14.7332,14.7755,21900.0
2008-12-10 12:10:00,20.94,21.16,20.93,21.13,28200.0,14.7755,14.9307,14.7685,14.9096,28200.0
2008-12-10 12:15:00,21.13,21.16,20.9,20.91,25500.0,14.9096,14.9307,14.7473,14.7543,25500.0
2008-12-10 12:20:00,20.89,20.9,20.66,20.69,15500.0,14.7402,14.7473,14.5779,14.5991,15500.0
2008-12-10 12:25:00,20.7,20.71,20.61,20.66,12600.0,14.6062,14.6132,14.5427,14.5779,12600.0
2008-12-10 12:30:00,20.64,20.66,20.53,20.53,12700.0,14.5638,14.5779,14.4862,14.4862,12700.0
2008-12-10 12:35:00,20.53,20.55,20.45,20.46,11300.0,14.4862,14.5003,14.4298,14.4368,11300.0
2008-12-10 12:40:00,20.48,20.64,20.48,20.61,16400.0,14.4509,14.5638,14.4509,14.5427,16400.0
2008-12-10 12:45:00,20.58,20.61,20.56,20.56,9700.0,14.5215,14.5427,14.5074,14.5074,9700.0
2008-12-10 12:50:00,20.56,20.62,20.55,20.55,9400.0,14.5074,14.5497,14.5003,14.5003,9400.0
2008-12-10 12:55:00,20.56,20.58,20.5,20.52,11200.0,14.5074,14.5215,14.465,14.4791,11200.0
2008-12-10 13:00:00,20.51,20.61,20.48,20.6,13200.0,14.4721,14.5427,14.4509,14.5356,13200.0
2008-12-10 13:05:00,20.6,20.63,20.57,20.61,9500.0,14.5356,14.5568,14.5144,14.5427,9500.0
2008-12-10 13:10:00,20.62,20.83,20.61,20.83,16800.0,14.5497,14.6979,14.5427,14.6979,16800.0
2008-12-10 13:15:00,20.85,20.9,20.82,20.82,12300.0,14.712,14.7473,14.6908,14.6908,12300.0
2008-12-10 13:20:00,20.83,20.83,20.74,20.74,10400.0,14.6979,14.6979,14.6344,14.6344,10400.0
2008-12-10 13:25:00,20.75,20.76,20.65,20.68,9100.0,14.6414,14.6485,14.5709,14.592,9100.0
2008-12-10 13:30:00,20.66,20.71,20.58,20.6,13400.0,14.5779,14.6132,14.5215,14.5356,13400.0
2008-12-10 13:35:00,20.6,20.62,20.52,20.53,10300.0,14.5356,14.5497,14.4791,14.4862,10300.0
2008-12-10 13:40:00,20.53,20.53,20.47,20.47,14800.0,14.4862,14.4862,14.4439,14.4439,14800.0
2008-12-10 13:45:00,20.47,20.48,20.44,20.46,22700.0,14.4439,14.4509,14.4227,14.4368,22700.0
2008-12-10 13:50:00,20.46,20.46,20.28,20.41,37600.0,14.4368,14.4368,14.3098,14.4015,37600.0
2008-12-10 13:55:00,20.41,20.45,20.29,20.4,25200.0,14.4015,14.4298,14.3169,14.3945,25200.0
2008-12-10 14:00:00,20.37,20.43,20.34,20.4,21000.0,14.3733,14.4156,14.3521,14.3945,21000.0
2008-12-10 14:05:00,20.4,20.57,20.37,20.51,24300.0,14.3945,14.5144,14.3733,14.4721,24300.0
2008-12-10 14:10:00,20.54,20.65,20.54,20.61,29200.0,14.4933,14.5709,14.4933,14.5427,29200.0
2008-12-10 14:15:00,20.62,20.72,20.59,20.65,21700.0,14.5497,14.6203,14.5285,14.5709,21700.0
2008-12-10 14:20:00,20.65,20.68,20.56,20.68,75500.0,14.5709,14.592,14.5074,14.592,75500.0
2008-12-10 14:25:00,20.69,20.72,20.59,20.6,44000.0,14.5991,14.6203,14.5285,14.5356,44000.0
2008-12-10 14:30:00,20.62,20.69,20.54,20.65,32200.0,14.5497,14.5991,14.4933,14.5709,32200.0
2008-12-10 14:35:00,20.68,20.82,20.67,20.79,29700.0,14.592,14.6908,14.585,14.6697,29700.0
2008-12-10 14:40:00,20.79,21.05,20.76,21.05,66400.0,14.6697,14.8531,14.6485,14.8531,66400.0
2008-12-10 14:45:00,21.07,21.1,20.92,20.92,82100.0,14.8672,14.8884,14.7614,14.7614,82100.0
2008-12-10 14:50:00,20.92,21.06,20.86,21.04,65000.0,14.7614,14.8602,14.7191,14.8461,65000.0
2008-12-10 14:55:00,21.03,21.04,20.85,20.89,41800.0,14.839,14.8461,14.712,14.7402,41800.0
2008-12-10 15:00:00,20.92,21.04,20.85,20.96,46900.0,14.7614,14.8461,14.712,14.7896,46900.0
2008-12-10 15:05:00,20.94,21.18,20.92,21.12,49700.0,14.7755,14.9449,14.7614,14.9025,49700.0
2008-12-10 15:10:00,21.13,21.2,21.09,21.2,58300.0,14.9096,14.959,14.8813,14.959,58300.0
2008-12-10 15:15:00,21.19,21.24,21.08,21.08,31200.0,14.9519,14.9872,14.8743,14.8743,31200.0
2008-12-10 15:20:00,21.09,21.32,21.03,21.3,87900.0,14.8813,15.0436,14.839,15.0295,87900.0
2008-12-10 15:25:00,21.3,21.32,21.16,21.29,50000.0,15.0295,15.0436,14.9307,15.0225,50000.0
2008-12-10 15:30:00,21.29,21.29,21.12,21.14,68300.0,15.0225,15.0225,14.9025,14.9166,68300.0
2008-12-10 15:35:00,21.14,21.26,21.12,21.2,71800.0,14.9166,15.0013,14.9025,14.959,71800.0
2008-12-10 15:40:00,21.2,21.31,21.13,21.18,121600.0,14.959,15.0366,14.9096,14.9449,121600.0
2008-12-10 15:45:00,21.18,21.27,21.13,21.18,81200.0,14.9449,15.0084,14.9096,14.9449,81200.0
2008-12-10 15:50:00,21.18,21.19,21.16,21.17,73300.0,14.9449,14.9519,14.9307,14.9378,73300.0
2008-12-10 15:55:00,21.17,21.25,21.16,21.17,95500.0,14.9378,14.9942,14.9307,14.9378,95500.0
2008-12-11 09:30:00,20.79,20.93,20.5,20.73,62900.0,14.6697,14.7685,14.465,14.6273,62900.0
2008-12-11 09:35:00,20.76,20.81,20.51,20.57,73700.0,14.6485,14.6838,14.4721,14.5144,73700.0
2008-12-11 09:40:00,20.59,20.63,20.47,20.56,145800.0,14.5285,14.5568,14.4439,14.5074,145800.0
2008-12-11 09:45:00,20.52,20.74,20.51,20.7,89200.0,14.4791,14.6344,14.4721,14.6062,89200.0
2008-12-11 09:50:00,20.69,20.86,20.69,20.8,88000.0,14.5991,14.7191,14.5991,14.6767,88000.0
2008-12-11 09:55:00,20.8,21.0,20.79,20.93,65900.0,14.6767,14.8178,14.6697,14.7685,65900.0
2008-12-11 10:00:00,20.93,21.16,20.85,21.12,133000.0,14.7685,14.9307,14.712,14.9025,133000.0
2008-12-11 10:05:00,21.08,21.37,21.02,21.34,218800.0,14.8743,15.0789,14.832,15.0578,218800.0
2008-12-11 10:10:00,21.33,21.66,21.31,21.57,90800.0,15.0507,15.2835,15.0366,15.22,90800.0
2008-12-11 10:15:00,21.57,21.64,21.45,21.48,86800.0,15.22,15.2694,15.1354,15.1565,86800.0
2008-12-11 10:20:00,21.48,21.75,21.48,21.7,82800.0,15.1565,15.3471,15.1565,15.3118,82800.0
2008-12-11 10:25:00,21.71,21.8,21.64,21.67,58400.0,15.3188,15.3823,15.2694,15.2906,58400.0
2008-12-11 10:30:00,21.66,21.66,21.46,21.56,71500.0,15.2835,15.2835,15.1424,15.213,71500.0
2008-12-11 10:35:00,21.58,21.59,21.44,21.47,53200.0,15.2271,15.2342,15.1283,15.1495,53200.0
2008-12-11 10:40:00,21.46,21.52,21.32,21.36,81600.0,15.1424,15.1848,15.0436,15.0719,81600.0
2008-12-11 10:45:00,21.35,21.36,21.25,21.25,49800.0,15.0648,15.0719,14.9942,14.9942,49800.0
2008-12-11 10:50:00,21.25,21.27,21.18,21.21,52200.0,14.9942,15.0084,14.9449,14.966,52200.0
2008-12-11 10:55:00,21.2,21.24,21.07,21.18,74900.0,14.959,14.9872,14.8672,14.9449,74900.0
2008-12-11 11:00:00,21.19,21.2,21.03,21.03,42500.0,14.9519,14.959,14.839,14.839,42500.0
2008-12-11 11:05:00,21.04,21.14,20.99,21.01,213600.0,14.8461,14.9166,14.8108,14.8249,213600.0
2008-12-11 11:10:00,21.0,21.05,20.85,20.91,143600.0,14.8178,14.8531,14.712,14.7543,143600.0
2008-12-11 11:15:00,20.91,20.95,20.63,20.69,163800.0,14.7543,14.7826,14.5568,14.5991,163800.0
2008-12-11 11:20:00,20.68,20.7,20.4,20.43,91800.0,14.592,14.6062,14.3945,14.4156,91800.0
2008-12-11 11:25:00,20.42,20.52,20.4,20.49,75700.0,14.4086,14.4791,14.3945,14.458,75700.0
2008-12-11 11:30:00,20.5,20.69,20.5,20.66,36000.0,14.465,14.5991,14.465,14.5779,36000.0
2008-12-11 11:35:00,20.65,20.72,20.5,20.6,60800.0,14.5709,14.6203,14.465,14.5356,60800.0
2008-12-11 11:40:00,20.6,20.75,20.57,20.68,113500.0,14.5356,14.6414,14.5144,14.592,113500.0
2008-12-11 11:45:00,20.68,20.77,20.66,20.75,29900.0,14.592,14.6556,14.5779,14.6414,29900.0
2008-12-11 11:50:00,20.75,20.76,20.68,20.72,21300.0,14.6414,14.6485,14.592,14.6203,21300.0
2008-12-11 11:55:00,20.72,20.88,20.7,20.87,27900.0,14.6203,14.7332,14.6062,14.7261,27900.0
2008-12-11 12:00:00,20.88,21.04,20.86,20.98,26100.0,14.7332,14.8461,14.7191,14.8037,26100.0
2008-12-11 12:05:00,20.98,20.98,20.91,20.98,11000.0,14.8037,14.8037,14.7543,14.8037,11000.0
2008-12-11 12:10:00,20.99,21.01,20.92,20.93,13900.0,14.8108,14.8249,14.7614,14.7685,13900.0
2008-12-11 12:15:00,20.94,21.04,20.88,20.98,146700.0,14.7755,14.8461,14.7332,14.8037,146700.0
2008-12-11 12:20:00,20.99,21.01,20.76,20.77,34100.0,14.8108,14.8249,14.6485,14.6556,34100.0
2008-12-11 12:25:00,20.77,20.81,20.75,20.79,24800.0,14.6556,14.6838,14.6414,14.6697,24800.0
2008-12-11 12:30:00,20.79,20.92,20.78,20.92,16200.0,14.6697,14.7614,14.6626,14.7614,16200.0
2008-12-11 12:35:00,20.92,20.98,20.89,20.95,37800.0,14.7614,14.8037,14.7402,14.7826,37800.0
2008-12-11 12:40:00,20.93,21.06,20.92,21.06,38900.0,14.7685,14.8602,14.7614,14.8602,38900.0
2008-12-11 12:45:00,21.07,21.1,20.98,21.0,45000.0,14.8672,14.8884,14.8037,14.8178,45000.0
2008-12-11 12:50:00,21.0,21.05,20.97,21.03,22000.0,14.8178,14.8531,14.7967,14.839,22000.0
2008-12-11 12:55:00,21.03,21.14,21.02,21.06,25600.0,14.839,14.9166,14.832,14.8602,25600.0
2008-12-11 13:00:00,21.07,21.09,20.99,20.99,16400.0,14.8672,14.8813,14.8108,14.8108,16400.0
2008-12-11 13:05:00,20.98,21.0,20.91,20.94,36800.0,14.8037,14.8178,14.7543,14.7755,36800.0
2008-12-11 13:10:00,20.92,20.94,20.77,20.77,11800.0,14.7614,14.7755,14.6556,14.6556,11800.0
2008-12-11 13:15:00,20.78,20.79,20.72,20.76,15600.0,14.6626,14.6697,14.6203,14.6485,15600.0
2008-12-11 13:20:00,20.75,20.77,20.67,20.71,25200.0,14.6414,14.6556,14.585,14.6132,25200.0
2008-12-11 13:25:00,20.7,20.73,20.65,20.72,27400.0,14.6062,14.6273,14.5709,14.6203,27400.0
2008-12-11 13:30:00,20.72,20.77,20.7,20.77,985500.0,14.6203,14.6556,14.6062,14.6556,985500.0
2008-12-11 13:35:00,20.77,20.81,20.75,20.77,19100.0,14.6556,14.6838,14.6414,14.6556,19100.0
2008-12-11 13:40:00,20.78,20.81,20.75,20.81,17900.0,14.6626,14.6838,14.6414,14.6838,17900.0
2008-12-11 13:45:00,20.8,20.88,20.77,20.78,24100.0,14.6767,14.7332,14.6556,14.6626,24100.0
2008-12-11 13:50:00,20.77,20.79,20.74,20.75,14900.0,14.6556,14.6697,14.6344,14.6414,14900.0
2008-12-11 13:55:00,20.76,20.76,20.67,20.69,32400.0,14.6485,14.6485,14.585,14.5991,32400.0
2008-12-11 14:00:00,20.68,20.73,20.68,20.71,91200.0,14.592,14.6273,14.592,14.6132,91200.0
2008-12-11 14:05:00,20.7,20.75,20.69,20.72,28500.0,14.6062,14.6414,14.5991,14.6203,28500.0
2008-12-11 14:10:00,20.72,20.75,20.68,20.7,35100.0,14.6203,14.6414,14.592,14.6062,35100.0
2008-12-11 14:15:00,20.71,20.71,20.65,20.68,21700.0,14.6132,14.6132,14.5709,14.592,21700.0
2008-12-11 14:20:00,20.67,20.69,20.62,20.65,34700.0,14.585,14.5991,14.5497,14.5709,34700.0
2008-12-11 14:25:00,20.64,20.66,20.59,20.64,19600.0,14.5638,14.5779,14.5285,14.5638,19600.0
2008-12-11 14:30:00,20.65,20.7,20.63,20.66,25900.0,14.5709,14.6062,14.5568,14.5779,25900.0
2008-12-11 14:35:00,20.68,20.68,20.48,20.49,52800.0,14.592,14.592,14.4509,14.458,52800.0
2008-12-11 14:40:00,20.49,20.55,20.45,20.52,59500.0,14.458,14.5003,14.4298,14.4791,59500.0
2008-12-11 14:45:00,20.51,20.53,20.38,20.44,168000.0,14.4721,14.4862,14.3804,14.4227,168000.0
2008-12-11 14:50:00,20.44,20.49,20.2,20.22,178800.0,14.4227,14.458,14.2534,14.2675,178800.0
2008-12-11 14:55:00,20.21,20.28,20.1,20.13,275800.0,14.2604,14.3098,14.1828,14.204,275800.0
2008-12-11 15:00:00,20.11,20.17,20.06,20.16,114000.0,14.1898,14.2322,14.1546,14.2251,114000.0
2008-12-11 15:05:00,20.16,20.22,20.07,20.21,83300.0,14.2251,14.2675,14.1616,14.2604,83300.0
2008-12-11 15:10:00,20.21,20.27,20.19,20.27,69300.0,14.2604,14.3027,14.2463,14.3027,69300.0
2008-12-11 15:15:00,20.27,20.32,20.23,20.3,65000.0,14.3027,14.338,14.2745,14.3239,65000.0
2008-12-11 15:20:00,20.28,20.32,20.11,20.25,94800.0,14.3098,14.338,14.1898,14.2886,94800.0
2008-12-11 15:25:00,20.25,20.3,20.23,20.26,110800.0,14.2886,14.3239,14.2745,14.2957,110800.0
2008-12-11 15:30:00,20.26,20.27,19.95,20.0,210000.0,14.2957,14.3027,14.077,14.1122,210000.0
2008-12-11 15:35:00,19.99,20.06,19.89,19.97,213500.0,14.1052,14.1546,14.0346,14.0911,213500.0
2008-12-11 15:40:00,19.97,20.08,19.96,20.07,92900.0,14.0911,14.1687,14.084,14.1616,92900.0
2008-12-11 15:45:00,20.07,20.23,20.05,20.14,110900.0,14.1616,14.2745,14.1475,14.211,110900.0
2008-12-11 15:50:00,20.15,20.26,20.09,20.21,103200.0,14.2181,14.2957,14.1757,14.2604,103200.0
2008-12-11 15:55:00,20.23,20.25,20.18,20.2,158500.0,14.2745,14.2886,14.2392,14.2534,158500.0
2008-12-12 09:30:00,19.52,19.73,19.28,19.61,48200.0,13.7735,13.9217,13.6042,13.837,48200.0
2008-12-12 09:35:00,19.57,19.83,19.49,19.71,49100.0,13.8088,13.9923,13.7524,13.9076,49100.0
2008-12-12 09:40:00,19.7,19.83,19.63,19.73,37000.0,13.9005,13.9923,13.8512,13.9217,37000.0
2008-12-12 09:45:00,19.74,19.93,19.63,19.93,63500.0,13.9288,14.0628,13.8512,14.0628,63500.0
2008-12-12 09:50:00,19.94,20.2,19.84,20.1,107400.0,14.0699,14.2534,13.9993,14.1828,107400.0
2008-12-12 09:55:00,20.1,20.4,20.05,20.27,67500.0,14.1828,14.3945,14.1475,14.3027,67500.0
2008-12-12 10:00:00,20.31,20.8,20.27,20.78,96100.0,14.331,14.6767,14.3027,14.6626,96100.0
2008-12-12 10:05:00,20.78,20.97,20.76,20.77,189400.0,14.6626,14.7967,14.6485,14.6556,189400.0
2008-12-12 10:10:00,20.78,20.8,20.63,20.72,92900.0,14.6626,14.6767,14.5568,14.6203,92900.0
2008-12-12 10:15:00,20.69,20.84,20.65,20.8,93100.0,14.5991,14.7049,14.5709,14.6767,93100.0
2008-12-12 10:20:00,20.79,20.91,20.64,20.7,55700.0,14.6697,14.7543,14.5638,14.6062,55700.0
2008-12-12 10:25:00,20.69,20.88,20.69,20.84,37200.0,14.5991,14.7332,14.5991,14.7049,37200.0
2008-12-12 10:30:00,20.84,20.84,20.59,20.61,34900.0,14.7049,14.7049,14.5285,14.5427,34900.0
2008-12-12 10:35:00,20.61,20.76,20.59,20.75,35500.0,14.5427,14.6485,14.5285,14.6414,35500.0
2008-12-12 10:40:00,20.75,20.85,20.69,20.83,37400.0,14.6414,14.712,14.5991,14.6979,37400.0
2008-12-12 10:45:00,20.83,20.83,20.64,20.64,33000.0,14.6979,14.6979,14.5638,14.5638,33000.0
2008-12-12 10:50:00,20.63,20.85,20.61,20.83,45000.0,14.5568,14.712,14.5427,14.6979,45000.0
2008-12-12 10:55:00,20.83,21.05,20.82,21.01,58800.0,14.6979,14.8531,14.6908,14.8249,58800.0
2008-12-12 11:00:00,21.01,21.01,20.85,20.92,38300.0,14.8249,14.8249,14.712,14.7614,38300.0
2008-12-12 11:05:00,20.9,21.08,20.89,21.08,55200.0,14.7473,14.8743,14.7402,14.8743,55200.0
2008-12-12 11:10:00,21.07,21.07,20.96,20.97,67900.0,14.8672,14.8672,14.7896,14.7967,67900.0
2008-12-12 11:15:00,20.97,20.97,20.79,20.84,34000.0,14.7967,14.7967,14.6697,14.7049,34000.0
2008-12-12 11:20:00,20.83,20.85,20.73,20.76,51200.0,14.6979,14.712,14.6273,14.6485,51200.0
2008-12-12 11:25:00,20.76,20.76,20.67,20.69,32900.0,14.6485,14.6485,14.585,14.5991,32900.0
2008-12-12 11:30:00,20.69,20.94,20.67,20.84,26600.0,14.5991,14.7755,14.585,14.7049,26600.0
2008-12-12 11:35:00,20.83,20.84,20.58,20.61,61000.0,14.6979,14.7049,14.5215,14.5427,61000.0
2008-12-12 11:40:00,20.6,20.61,20.51,20.53,25800.0,14.5356,14.5427,14.4721,14.4862,25800.0
2008-12-12 11:45:00,20.51,20.59,20.5,20.55,24600.0,14.4721,14.5285,14.465,14.5003,24600.0
2008-12-12 11:50:00,20.55,20.59,20.41,20.58,52700.0,14.5003,14.5285,14.4015,14.5215,52700.0
2008-12-12 11:55:00,20.58,20.59,20.43,20.49,22000.0,14.5215,14.5285,14.4156,14.458,22000.0
2008-12-12 12:00:00,20.52,20.72,20.51,20.7,34700.0,14.4791,14.6203,14.4721,14.6062,34700.0
2008-12-12 12:05:00,20.7,20.71,20.6,20.61,21500.0,14.6062,14.6132,14.5356,14.5427,21500.0
2008-12-12 12:10:00,20.6,20.65,20.54,20.55,25800.0,14.5356,14.5709,14.4933,14.5003,25800.0
2008-12-12 12:15:00,20.53,20.56,20.44,20.52,60600.0,14.4862,14.5074,14.4227,14.4791,60600.0
2008-12-12 12:20:00,20.53,20.57,20.47,20.53,48500.0,14.4862,14.5144,14.4439,14.4862,48500.0
2008-12-12 12:25:00,20.53,20.55,20.45,20.55,31900.0,14.4862,14.5003,14.4298,14.5003,31900.0
2008-12-12 12:30:00,20.54,20.66,20.53,20.65,21200.0,14.4933,14.5779,14.4862,14.5709,21200.0
2008-12-12 12:35:00,20.65,20.77,20.63,20.75,17600.0,14.5709,14.6556,14.5568,14.6414,17600.0
2008-12-12 12:40:00,20.75,20.82,20.74,20.76,13400.0,14.6414,14.6908,14.6344,14.6485,13400.0
2008-12-12 12:45:00,20.76,20.81,20.67,20.73,16300.0,14.6485,14.6838,14.585,14.6273,16300.0
2008-12-12 12:50:00,20.73,20.99,20.71,20.97,27500.0,14.6273,14.8108,14.6132,14.7967,27500.0
2008-12-12 12:55:00,20.99,21.11,20.99,21.01,35400.0,14.8108,14.8955,14.8108,14.8249,35400.0
2008-12-12 13:00:00,21.03,21.1,20.95,20.98,70600.0,14.839,14.8884,14.7826,14.8037,70600.0
2008-12-12 13:05:00,20.98,21.0,20.89,20.97,29200.0,14.8037,14.8178,14.7402,14.7967,29200.0
2008-12-12 13:10:00,20.98,21.08,20.97,20.99,39700.0,14.8037,14.8743,14.7967,14.8108,39700.0
2008-12-12 13:15:00,20.97,21.01,20.95,20.96,28100.0,14.7967,14.8249,14.7826,14.7896,28100.0
2008-12-12 13:20:00,20.96,21.03,20.91,20.97,26500.0,14.7896,14.839,14.7543,14.7967,26500.0
2008-12-12 13:25:00,20.97,20.98,20.72,20.83,40500.0,14.7967,14.8037,14.6203,14.6979,40500.0
2008-12-12 13:30:00,20.84,20.94,20.69,20.69,28900.0,14.7049,14.7755,14.5991,14.5991,28900.0
2008-12-12 13:35:00,20.69,20.71,20.59,20.6,37600.0,14.5991,14.6132,14.5285,14.5356,37600.0
2008-12-12 13:40:00,20.59,20.59,20.38,20.5,62200.0,14.5285,14.5285,14.3804,14.465,62200.0
2008-12-12 13:45:00,20.5,20.59,20.46,20.46,21800.0,14.465,14.5285,14.4368,14.4368,21800.0
2008-12-12 13:50:00,20.46,20.58,20.45,20.57,38200.0,14.4368,14.5215,14.4298,14.5144,38200.0
2008-12-12 13:55:00,20.57,20.62,20.54,20.6,29200.0,14.5144,14.5497,14.4933,14.5356,29200.0
2008-12-12 14:00:00,20.6,20.79,20.59,20.77,32500.0,14.5356,14.6697,14.5285,14.6556,32500.0
2008-12-12 14:05:00,20.76,20.95,20.75,20.79,26300.0,14.6485,14.7826,14.6414,14.6697,26300.0
2008-12-12 14:10:00,20.8,20.94,20.75,20.79,36000.0,14.6767,14.7755,14.6414,14.6697,36000.0
2008-12-12 14:15:00,20.8,20.96,20.59,20.59,22900.0,14.6767,14.7896,14.5285,14.5285,22900.0
2008-12-12 14:20:00,20.6,20.7,20.51,20.66,32100.0,14.5356,14.6062,14.4721,14.5779,32100.0
2008-12-12 14:25:00,20.68,20.75,20.61,20.75,30500.0,14.592,14.6414,14.5427,14.6414,30500.0
2008-12-12 14:30:00,20.73,20.75,20.5,20.59,41200.0,14.6273,14.6414,14.465,14.5285,41200.0
2008-12-12 14:35:00,20.58,20.91,20.51,20.83,30900.0,14.5215,14.7543,14.4721,14.6979,30900.0
2008-12-12 14:40:00,20.84,20.88,20.69,20.73,23500.0,14.7049,14.7332,14.5991,14.6273,23500.0
2008-12-12 14:45:00,20.74,20.76,20.61,20.74,21800.0,14.6344,14.6485,14.5427,14.6344,21800.0
2008-12-12 14:50:00,20.75,20.93,20.75,20.78,33900.0,14.6414,14.7685,14.6414,14.6626,33900.0
2008-12-12 14:55:00,20.77,20.92,20.75,20.92,36400.0,14.6556,14.7614,14.6414,14.7614,36400.0
2008-12-12 15:00:00,20.92,21.19,20.92,21.01,46500.0,14.7614,14.9519,14.7614,14.8249,46500.0
2008-12-12 15:05:00,21.0,21.07,20.89,21.01,57900.0,14.8178,14.8672,14.7402,14.8249,57900.0
2008-12-12 15:10:00,21.02,21.04,20.85,20.95,43700.0,14.832,14.8461,14.712,14.7826,43700.0
2008-12-12 15:15:00,20.94,21.08,20.75,20.78,49300.0,14.7755,14.8743,14.6414,14.6626,49300.0
2008-12-12 15:20:00,20.78,21.09,20.78,20.84,49500.0,14.6626,14.8813,14.6626,14.7049,49500.0
2008-12-12 15:25:00,20.82,21.05,20.75,21.05,69100.0,14.6908,14.8531,14.6414,14.8531,69100.0
2008-12-12 15:30:00,21.03,21.03,20.83,20.91,48900.0,14.839,14.839,14.6979,14.7543,48900.0
2008-12-12 15:35:00,20.91,21.09,20.81,20.96,43600.0,14.7543,14.8813,14.6838,14.7896,43600.0
2008-12-12 15:40:00,20.95,21.03,20.94,20.96,38100.0,14.7826,14.839,14.7755,14.7896,38100.0
2008-12-12 15:45:00,20.95,21.03,20.82,20.95,48300.0,14.7826,14.839,14.6908,14.7826,48300.0
2008-12-12 15:50:00,20.95,21.05,20.91,20.96,67800.0,14.7826,14.8531,14.7543,14.7896,67800.0
2008-12-12 15:55:00,20.95,21.07,20.86,21.06,136500.0,14.7826,14.8672,14.7191,14.8602,136500.0
2008-12-15 09:30:00,21.07,21.46,21.04,21.42,33100.0,14.8672,15.1424,14.8461,15.1142,33100.0
2008-12-15 09:35:00,21.42,21.76,21.27,21.62,83900.0,15.1142,15.3541,15.0084,15.2553,83900.0
2008-12-15 09:40:00,21.58,21.58,21.1,21.15,55200.0,15.2271,15.2271,14.8884,14.9237,55200.0
2008-12-15 09:45:00,21.14,21.16,20.99,21.11,75200.0,14.9166,14.9307,14.8108,14.8955,75200.0
2008-12-15 09:50:00,21.11,21.16,20.95,20.96,94700.0,14.8955,14.9307,14.7826,14.7896,94700.0
2008-12-15 09:55:00,20.96,21.06,20.91,20.92,15600.0,14.7896,14.8602,14.7543,14.7614,15600.0
2008-12-15 10:00:00,20.91,20.91,20.68,20.68,30400.0,14.7543,14.7543,14.592,14.592,30400.0
2008-12-15 10:05:00,20.66,20.85,20.59,20.7,67500.0,14.5779,14.712,14.5285,14.6062,67500.0
2008-12-15 10:10:00,20.68,20.76,20.61,20.73,46800.0,14.592,14.6485,14.5427,14.6273,46800.0
2008-12-15 10:15:00,20.72,20.72,20.43,20.5,70300.0,14.6203,14.6203,14.4156,14.465,70300.0
2008-12-15 10:20:00,20.5,20.63,20.45,20.59,43500.0,14.465,14.5568,14.4298,14.5285,43500.0
2008-12-15 10:25:00,20.61,20.85,20.4,20.72,98100.0,14.5427,14.712,14.3945,14.6203,98100.0
2008-12-15 10:30:00,20.72,20.76,20.67,20.71,15600.0,14.6203,14.6485,14.585,14.6132,15600.0
2008-12-15 10:35:00,20.71,20.72,20.53,20.64,19900.0,14.6132,14.6203,14.4862,14.5638,19900.0
2008-12-15 10:40:00,20.63,20.65,20.56,20.63,38100.0,14.5568,14.5709,14.5074,14.5568,38100.0
2008-12-15 10:45:00,20.63,20.65,20.49,20.56,33800.0,14.5568,14.5709,14.458,14.5074,33800.0
2008-12-15 10:50:00,20.56,20.56,20.5,20.51,17300.0,14.5074,14.5074,14.465,14.4721,17300.0
2008-12-15 10:55:00,20.51,20.59,20.51,20.56,21800.0,14.4721,14.5285,14.4721,14.5074,21800.0
2008-12-15 11:00:00,20.57,20.57,20.48,20.55,18000.0,14.5144,14.5144,14.4509,14.5003,18000.0
2008-12-15 11:05:00,20.54,20.64,20.53,20.64,19300.0,14.4933,14.5638,14.4862,14.5638,19300.0
2008-12-15 11:10:00,20.64,20.65,20.54,20.6,11200.0,14.5638,14.5709,14.4933,14.5356,11200.0
2008-12-15 11:15:00,20.62,20.65,20.51,20.51,13700.0,14.5497,14.5709,14.4721,14.4721,13700.0
2008-12-15 11:20:00,20.51,20.63,20.48,20.52,14400.0,14.4721,14.5568,14.4509,14.4791,14400.0
2008-12-15 11:25:00,20.53,20.58,20.49,20.57,19200.0,14.4862,14.5215,14.458,14.5144,19200.0
2008-12-15 11:30:00,20.58,20.58,20.51,20.51,13500.0,14.5215,14.5215,14.4721,14.4721,13500.0
2008-12-15 11:35:00,20.53,20.57,20.5,20.5,25100.0,14.4862,14.5144,14.465,14.465,25100.0
2008-12-15 11:40:00,20.51,20.55,20.49,20.53,30100.0,14.4721,14.5003,14.458,14.4862,30100.0
2008-12-15 11:45:00,20.55,20.6,20.52,20.54,19900.0,14.5003,14.5356,14.4791,14.4933,19900.0
2008-12-15 11:50:00,20.52,20.61,20.51,20.56,16500.0,14.4791,14.5427,14.4721,14.5074,16500.0
2008-12-15 11:55:00,20.56,20.58,20.48,20.5,14300.0,14.5074,14.5215,14.4509,14.465,14300.0
2008-12-15 12:00:00,20.51,20.51,20.45,20.45,15200.0,14.4721,14.4721,14.4298,14.4298,15200.0
2008-12-15 12:05:00,20.45,20.63,20.45,20.62,19700.0,14.4298,14.5568,14.4298,14.5497,19700.0
2008-12-15 12:10:00,20.63,20.65,20.58,20.59,34300.0,14.5568,14.5709,14.5215,14.5285,34300.0
2008-12-15 12:15:00,20.59,20.64,20.58,20.62,32100.0,14.5285,14.5638,14.5215,14.5497,32100.0
2008-12-15 12:20:00,20.62,20.74,20.61,20.73,18900.0,14.5497,14.6344,14.5427,14.6273,18900.0
2008-12-15 12:25:00,20.73,20.77,20.73,20.76,25700.0,14.6273,14.6556,14.6273,14.6485,25700.0
2008-12-15 12:30:00,20.75,20.79,20.74,20.75,20400.0,14.6414,14.6697,14.6344,14.6414,20400.0
2008-12-15 12:35:00,20.73,20.76,20.68,20.7,26700.0,14.6273,14.6485,14.592,14.6062,26700.0
2008-12-15 12:40:00,20.7,20.77,20.69,20.7,64600.0,14.6062,14.6556,14.5991,14.6062,64600.0
2008-12-15 12:45:00,20.7,20.7,20.62,20.64,33600.0,14.6062,14.6062,14.5497,14.5638,33600.0
2008-12-15 12:50:00,20.63,20.65,20.63,20.65,24200.0,14.5568,14.5709,14.5568,14.5709,24200.0
2008-12-15 12:55:00,20.65,20.7,20.65,20.68,23000.0,14.5709,14.6062,14.5709,14.592,23000.0
2008-12-15 13:00:00,20.67,20.68,20.6,20.61,32300.0,14.585,14.592,14.5356,14.5427,32300.0
2008-12-15 13:05:00,20.6,20.61,20.55,20.57,22000.0,14.5356,14.5427,14.5003,14.5144,22000.0
2008-12-15 13:10:00,20.56,20.57,20.48,20.48,18800.0,14.5074,14.5144,14.4509,14.4509,18800.0
2008-12-15 13:15:00,20.48,20.52,20.44,20.44,24500.0,14.4509,14.4791,14.4227,14.4227,24500.0
2008-12-15 13:20:00,20.43,20.53,20.41,20.45,17900.0,14.4156,14.4862,14.4015,14.4298,17900.0
2008-12-15 13:25:00,20.46,20.56,20.44,20.51,17000.0,14.4368,14.5074,14.4227,14.4721,17000.0
2008-12-15 13:30:00,20.51,20.53,20.48,20.53,8300.0,14.4721,14.4862,14.4509,14.4862,8300.0
2008-12-15 13:35:00,20.51,20.55,20.49,20.52,13400.0,14.4721,14.5003,14.458,14.4791,13400.0
2008-12-15 13:40:00,20.52,20.64,20.52,20.52,15000.0,14.4791,14.5638,14.4791,14.4791,15000.0
2008-12-15 13:45:00,20.51,20.58,20.5,20.58,14500.0,14.4721,14.5215,14.465,14.5215,14500.0
2008-12-15 13:50:00,20.58,20.62,20.58,20.61,31400.0,14.5215,14.5497,14.5215,14.5427,31400.0
2008-12-15 13:55:00,20.62,20.62,20.52,20.54,19200.0,14.5497,14.5497,14.4791,14.4933,19200.0
2008-12-15 14:00:00,20.56,20.68,20.53,20.61,34900.0,14.5074,14.592,14.4862,14.5427,34900.0
2008-12-15 14:05:00,20.62,20.63,20.55,20.58,18800.0,14.5497,14.5568,14.5003,14.5215,18800.0
2008-12-15 14:10:00,20.58,20.6,20.48,20.5,21600.0,14.5215,14.5356,14.4509,14.465,21600.0
2008-12-15 14:15:00,20.49,20.53,20.49,20.51,45100.0,14.458,14.4862,14.458,14.4721,45100.0
2008-12-15 14:20:00,20.54,20.61,20.48,20.49,21500.0,14.4933,14.5427,14.4509,14.458,21500.0
2008-12-15 14:25:00,20.5,20.58,20.41,20.41,39100.0,14.465,14.5215,14.4015,14.4015,39100.0
2008-12-15 14:30:00,20.41,20.48,20.37,20.48,36100.0,14.4015,14.4509,14.3733,14.4509,36100.0
2008-12-15 14:35:00,20.48,20.51,20.44,20.48,22100.0,14.4509,14.4721,14.4227,14.4509,22100.0
2008-12-15 14:40:00,20.48,20.53,20.34,20.36,25800.0,14.4509,14.4862,14.3521,14.3663,25800.0
2008-12-15 14:45:00,20.35,20.39,20.28,20.39,19700.0,14.3592,14.3874,14.3098,14.3874,19700.0
2008-12-15 14:50:00,20.38,20.39,20.36,20.37,19600.0,14.3804,14.3874,14.3663,14.3733,19600.0
2008-12-15 14:55:00,20.38,20.39,20.31,20.31,25900.0,14.3804,14.3874,14.331,14.331,25900.0
2008-12-15 15:00:00,20.32,20.37,20.28,20.36,34700.0,14.338,14.3733,14.3098,14.3663,34700.0
2008-12-15 15:05:00,20.35,20.36,20.28,20.3,33200.0,14.3592,14.3663,14.3098,14.3239,33200.0
2008-12-15 15:10:00,20.3,20.3,20.07,20.12,27600.0,14.3239,14.3239,14.1616,14.1969,27600.0
2008-12-15 15:15:00,20.12,20.14,20.03,20.04,30600.0,14.1969,14.211,14.1334,14.1405,30600.0
2008-12-15 15:20:00,20.05,20.22,20.04,20.22,45200.0,14.1475,14.2675,14.1405,14.2675,45200.0
2008-12-15 15:25:00,20.22,20.26,20.11,20.11,37600.0,14.2675,14.2957,14.1898,14.1898,37600.0
2008-12-15 15:30:00,20.12,20.29,20.1,20.26,73500.0,14.1969,14.3169,14.1828,14.2957,73500.0
2008-12-15 15:35:00,20.27,20.59,20.26,20.4,94600.0,14.3027,14.5285,14.2957,14.3945,94600.0
2008-12-15 15:40:00,20.4,20.61,20.37,20.47,75500.0,14.3945,14.5427,14.3733,14.4439,75500.0
2008-12-15 15:45:00,20.48,20.58,20.39,20.44,137600.0,14.4509,14.5215,14.3874,14.4227,137600.0
2008-12-15 15:50:00,20.44,20.48,20.19,20.31,103400.0,14.4227,14.4509,14.2463,14.331,103400.0
2008-12-15 15:55:00,20.3,20.42,20.3,20.42,85300.0,14.3239,14.4086,14.3239,14.4086,85300.0
2008-12-16 09:30:00,20.7,20.85,20.29,20.8,36800.0,14.6062,14.712,14.3169,14.6767,36800.0
2008-12-16 09:35:00,20.79,21.09,20.65,21.03,26800.0,14.6697,14.8813,14.5709,14.839,26800.0
2008-12-16 09:40:00,20.99,20.99,20.83,20.95,17000.0,14.8108,14.8108,14.6979,14.7826,17000.0
2008-12-16 09:45:00,20.95,21.01,20.89,20.91,55500.0,14.7826,14.8249,14.7402,14.7543,55500.0
2008-12-16 09:50:00,20.88,20.98,20.76,20.78,17200.0,14.7332,14.8037,14.6485,14.6626,17200.0
2008-12-16 09:55:00,20.8,20.87,20.73,20.76,27500.0,14.6767,14.7261,14.6273,14.6485,27500.0
2008-12-16 10:00:00,20.75,20.85,20.7,20.82,23700.0,14.6414,14.712,14.6062,14.6908,23700.0
2008-12-16 10:05:00,20.82,20.85,20.79,20.81,41100.0,14.6908,14.712,14.6697,14.6838,41100.0
2008-12-16 10:10:00,20.82,20.87,20.69,20.79,49300.0,14.6908,14.7261,14.5991,14.6697,49300.0
2008-12-16 10:15:00,20.8,20.8,20.71,20.73,20100.0,14.6767,14.6767,14.6132,14.6273,20100.0
2008-12-16 10:20:00,20.73,20.73,20.6,20.7,30000.0,14.6273,14.6273,14.5356,14.6062,30000.0
2008-12-16 10:25:00,20.7,20.76,20.69,20.72,11000.0,14.6062,14.6485,14.5991,14.6203,11000.0
2008-12-16 10:30:00,20.73,20.87,20.73,20.82,26400.0,14.6273,14.7261,14.6273,14.6908,26400.0
2008-12-16 10:35:00,20.83,20.84,20.76,20.8,16000.0,14.6979,14.7049,14.6485,14.6767,16000.0
2008-12-16 10:40:00,20.81,20.97,20.81,20.95,56200.0,14.6838,14.7967,14.6838,14.7826,56200.0
2008-12-16 10:45:00,20.96,21.14,20.92,21.11,92500.0,14.7896,14.9166,14.7614,14.8955,92500.0
2008-12-16 10:50:00,21.1,21.12,21.06,21.08,17100.0,14.8884,14.9025,14.8602,14.8743,17100.0
2008-12-16 10:55:00,21.07,21.09,21.02,21.02,13300.0,14.8672,14.8813,14.832,14.832,13300.0
2008-12-16 11:00:00,21.02,21.04,20.97,21.01,16800.0,14.832,14.8461,14.7967,14.8249,16800.0
2008-12-16 11:05:00,21.01,21.05,21.01,21.04,10200.0,14.8249,14.8531,14.8249,14.8461,10200.0
2008-12-16 11:10:00,21.05,21.08,21.04,21.04,11400.0,14.8531,14.8743,14.8461,14.8461,11400.0
2008-12-16 11:15:00,21.02,21.05,20.95,21.0,14700.0,14.832,14.8531,14.7826,14.8178,14700.0
2008-12-16 11:20:00,21.0,21.0,20.97,21.0,12200.0,14.8178,14.8178,14.7967,14.8178,12200.0
2008-12-16 11:25:00,20.98,21.0,20.95,20.96,5900.0,14.8037,14.8178,14.7826,14.7896,5900.0
2008-12-16 11:30:00,20.98,21.14,20.97,21.11,16000.0,14.8037,14.9166,14.7967,14.8955,16000.0
2008-12-16 11:35:00,21.12,21.28,21.12,21.28,26200.0,14.9025,15.0154,14.9025,15.0154,26200.0
2008-12-16 11:40:00,21.28,21.31,21.2,21.31,34400.0,15.0154,15.0366,14.959,15.0366,34400.0
2008-12-16 11:45:00,21.31,21.33,21.25,21.26,34800.0,15.0366,15.0507,14.9942,15.0013,34800.0
2008-12-16 11:50:00,21.26,21.32,21.26,21.32,10400.0,15.0013,15.0436,15.0013,15.0436,10400.0
2008-12-16 11:55:00,21.32,21.38,21.25,21.27,17600.0,15.0436,15.086,14.9942,15.0084,17600.0
2008-12-16 12:00:00,21.26,21.31,21.25,21.26,26000.0,15.0013,15.0366,14.9942,15.0013,26000.0
2008-12-16 12:05:00,21.25,21.28,21.24,21.25,33200.0,14.9942,15.0154,14.9872,14.9942,33200.0
2008-12-16 12:10:00,21.26,21.31,21.25,21.31,10900.0,15.0013,15.0366,14.9942,15.0366,10900.0
2008-12-16 12:15:00,21.31,21.39,21.3,21.37,20300.0,15.0366,15.093,15.0295,15.0789,20300.0
2008-12-16 12:20:00,21.37,21.38,21.28,21.31,9000.0,15.0789,15.086,15.0154,15.0366,9000.0
2008-12-16 12:25:00,21.32,21.32,21.25,21.26,11900.0,15.0436,15.0436,14.9942,15.0013,11900.0
2008-12-16 12:30:00,21.26,21.3,21.24,21.3,14300.0,15.0013,15.0295,14.9872,15.0295,14300.0
2008-12-16 12:35:00,21.3,21.3,21.22,21.22,9200.0,15.0295,15.0295,14.9731,14.9731,9200.0
2008-12-16 12:40:00,21.21,21.22,21.19,21.19,10100.0,14.966,14.9731,14.9519,14.9519,10100.0
2008-12-16 12:45:00,21.19,21.21,21.11,21.14,33300.0,14.9519,14.966,14.8955,14.9166,33300.0
2008-12-16 12:50:00,21.14,21.14,21.07,21.1,20400.0,14.9166,14.9166,14.8672,14.8884,20400.0
2008-12-16 12:55:00,21.1,21.1,21.03,21.04,15300.0,14.8884,14.8884,14.839,14.8461,15300.0
2008-12-16 13:00:00,21.05,21.05,21.0,21.01,8500.0,14.8531,14.8531,14.8178,14.8249,8500.0
2008-12-16 13:05:00,21.01,21.02,20.97,21.02,9400.0,14.8249,14.832,14.7967,14.832,9400.0
2008-12-16 13:10:00,21.02,21.03,20.91,20.93,9500.0,14.832,14.839,14.7543,14.7685,9500.0
2008-12-16 13:15:00,20.94,20.94,20.87,20.94,16800.0,14.7755,14.7755,14.7261,14.7755,16800.0
2008-12-16 13:20:00,20.95,20.96,20.91,20.95,21200.0,14.7826,14.7896,14.7543,14.7826,21200.0
2008-12-16 13:25:00,20.95,20.96,20.91,20.92,14300.0,14.7826,14.7896,14.7543,14.7614,14300.0
2008-12-16 13:30:00,20.91,21.04,20.87,20.9,29800.0,14.7543,14.8461,14.7261,14.7473,29800.0
2008-12-16 13:35:00,20.91,21.01,20.88,20.95,14500.0,14.7543,14.8249,14.7332,14.7826,14500.0
2008-12-16 13:40:00,20.96,20.99,20.93,20.95,21200.0,14.7896,14.8108,14.7685,14.7826,21200.0
2008-12-16 13:45:00,20.94,20.95,20.87,20.87,13300.0,14.7755,14.7826,14.7261,14.7261,13300.0
2008-12-16 13:50:00,20.87,20.9,20.8,20.86,16400.0,14.7261,14.7473,14.6767,14.7191,16400.0
2008-12-16 13:55:00,20.85,20.94,20.84,20.93,13600.0,14.712,14.7755,14.7049,14.7685,13600.0
2008-12-16 14:00:00,20.94,20.95,20.86,20.88,10800.0,14.7755,14.7826,14.7191,14.7332,10800.0
2008-12-16 14:05:00,20.88,20.93,20.74,20.77,53700.0,14.7332,14.7685,14.6344,14.6556,53700.0
2008-12-16 14:10:00,20.77,21.0,20.75,20.89,26700.0,14.6556,14.8178,14.6414,14.7402,26700.0
2008-12-16 14:15:00,20.88,20.99,20.88,20.98,17800.0,14.7332,14.8108,14.7332,14.8037,17800.0
2008-12-16 14:20:00,20.98,21.25,20.97,21.14,60600.0,14.8037,14.9942,14.7967,14.9166,60600.0
2008-12-16 14:25:00,21.15,21.19,21.0,21.17,37400.0,14.9237,14.9519,14.8178,14.9378,37400.0
2008-12-16 14:30:00,21.19,21.48,21.18,21.35,35300.0,14.9519,15.1565,14.9449,15.0648,35300.0
2008-12-16 14:35:00,21.36,21.39,21.22,21.32,27600.0,15.0719,15.093,14.9731,15.0436,27600.0
2008-12-16 14:40:00,21.29,21.29,20.9,20.97,33400.0,15.0225,15.0225,14.7473,14.7967,33400.0
2008-12-16 14:45:00,20.96,21.15,20.83,21.01,51000.0,14.7896,14.9237,14.6979,14.8249,51000.0
2008-12-16 14:50:00,21.0,21.2,20.94,21.17,29100.0,14.8178,14.959,14.7755,14.9378,29100.0
2008-12-16 14:55:00,21.19,21.24,21.09,21.22,33700.0,14.9519,14.9872,14.8813,14.9731,33700.0
2008-12-16 15:00:00,21.22,21.28,21.04,21.08,40500.0,14.9731,15.0154,14.8461,14.8743,40500.0
2008-12-16 15:05:00,21.08,21.34,21.08,21.26,30200.0,14.8743,15.0578,14.8743,15.0013,30200.0
2008-12-16 15:10:00,21.25,21.59,21.24,21.55,53300.0,14.9942,15.2342,14.9872,15.2059,53300.0
2008-12-16 15:15:00,21.57,21.72,21.55,21.59,45300.0,15.22,15.3259,15.2059,15.2342,45300.0
2008-12-16 15:20:00,21.6,21.73,21.6,21.66,52600.0,15.2412,15.3329,15.2412,15.2835,52600.0
2008-12-16 15:25:00,21.66,21.71,21.59,21.6,37800.0,15.2835,15.3188,15.2342,15.2412,37800.0
2008-12-16 15:30:00,21.6,21.68,21.54,21.62,33600.0,15.2412,15.2977,15.1989,15.2553,33600.0
2008-12-16 15:35:00,21.62,21.66,21.49,21.63,45300.0,15.2553,15.2835,15.1636,15.2624,45300.0
2008-12-16 15:40:00,21.63,21.76,21.54,21.76,64400.0,15.2624,15.3541,15.1989,15.3541,64400.0
2008-12-16 15:45:00,21.77,21.77,21.5,21.52,86100.0,15.3612,15.3612,15.1706,15.1848,86100.0
2008-12-16 15:50:00,21.52,21.81,21.52,21.78,83500.0,15.1848,15.3894,15.1848,15.3682,83500.0
2008-12-16 15:55:00,21.78,21.88,21.77,21.81,118200.0,15.3682,15.4388,15.3612,15.3894,118200.0
2008-12-17 09:30:00,21.53,21.78,21.41,21.45,19500.0,15.1918,15.3682,15.1071,15.1354,19500.0
2008-12-17 09:35:00,21.5,21.92,21.42,21.84,31600.0,15.1706,15.467,15.1142,15.4106,31600.0
2008-12-17 09:40:00,21.88,22.05,21.83,21.85,29300.0,15.4388,15.5587,15.4035,15.4176,29300.0
2008-12-17 09:45:00,21.88,22.0,21.84,22.0,79000.0,15.4388,15.5235,15.4106,15.5235,79000.0
2008-12-17 09:50:00,22.02,22.08,21.95,22.06,36200.0,15.5376,15.5799,15.4882,15.5658,36200.0
2008-12-17 09:55:00,22.07,22.07,21.82,21.95,51400.0,15.5728,15.5728,15.3964,15.4882,51400.0
2008-12-17 10:00:00,21.98,22.0,21.77,21.77,29300.0,15.5093,15.5235,15.3612,15.3612,29300.0
2008-12-17 10:05:00,21.77,21.78,21.5,21.56,51400.0,15.3612,15.3682,15.1706,15.213,51400.0
2008-12-17 10:10:00,21.55,21.63,21.45,21.47,22400.0,15.2059,15.2624,15.1354,15.1495,22400.0
2008-12-17 10:15:00,21.48,21.54,21.44,21.49,32900.0,15.1565,15.1989,15.1283,15.1636,32900.0
2008-12-17 10:20:00,21.48,21.59,21.44,21.53,16900.0,15.1565,15.2342,15.1283,15.1918,16900.0
2008-12-17 10:25:00,21.54,21.69,21.5,21.68,49200.0,15.1989,15.3047,15.1706,15.2977,49200.0
2008-12-17 10:30:00,21.71,21.87,21.69,21.76,15900.0,15.3188,15.4317,15.3047,15.3541,15900.0
2008-12-17 10:35:00,21.76,21.79,21.69,21.75,37900.0,15.3541,15.3753,15.3047,15.3471,37900.0
2008-12-17 10:40:00,21.76,21.93,21.72,21.93,17100.0,15.3541,15.4741,15.3259,15.4741,17100.0
2008-12-17 10:45:00,21.92,21.92,21.69,21.69,20800.0,15.467,15.467,15.3047,15.3047,20800.0
2008-12-17 10:50:00,21.67,21.81,21.62,21.79,12800.0,15.2906,15.3894,15.2553,15.3753,12800.0
2008-12-17 10:55:00,21.79,21.86,21.78,21.85,6000.0,15.3753,15.4247,15.3682,15.4176,6000.0
2008-12-17 11:00:00,21.84,21.97,21.75,21.75,15000.0,15.4106,15.5023,15.3471,15.3471,15000.0
2008-12-17 11:05:00,21.74,21.9,21.71,21.9,11100.0,15.34,15.4529,15.3188,15.4529,11100.0
2008-12-17 11:10:00,21.91,22.04,21.86,22.04,10900.0,15.4599,15.5517,15.4247,15.5517,10900.0
2008-12-17 11:15:00,22.05,22.05,21.91,21.95,15300.0,15.5587,15.5587,15.4599,15.4882,15300.0
2008-12-17 11:20:00,21.96,21.97,21.82,21.82,31000.0,15.4952,15.5023,15.3964,15.3964,31000.0
2008-12-17 11:25:00,21.82,21.82,21.75,21.75,11500.0,15.3964,15.3964,15.3471,15.3471,11500.0
2008-12-17 11:30:00,21.75,21.75,21.59,21.59,17900.0,15.3471,15.3471,15.2342,15.2342,17900.0
2008-12-17 11:35:00,21.59,21.69,21.56,21.67,14500.0,15.2342,15.3047,15.213,15.2906,14500.0
2008-12-17 11:40:00,21.66,21.78,21.65,21.71,14000.0,15.2835,15.3682,15.2765,15.3188,14000.0
2008-12-17 11:45:00,21.75,21.75,21.68,21.73,12000.0,15.3471,15.3471,15.2977,15.3329,12000.0
2008-12-17 11:50:00,21.74,21.81,21.72,21.72,16400.0,15.34,15.3894,15.3259,15.3259,16400.0
2008-12-17 11:55:00,21.72,21.84,21.69,21.79,17800.0,15.3259,15.4106,15.3047,15.3753,17800.0
2008-12-17 12:00:00,21.79,21.79,21.68,21.68,21400.0,15.3753,15.3753,15.2977,15.2977,21400.0
2008-12-17 12:05:00,21.68,21.92,21.68,21.92,16300.0,15.2977,15.467,15.2977,15.467,16300.0
2008-12-17 12:10:00,21.91,22.0,21.89,21.91,29400.0,15.4599,15.5235,15.4458,15.4599,29400.0
2008-12-17 12:15:00,21.92,21.92,21.82,21.89,13800.0,15.467,15.467,15.3964,15.4458,13800.0
2008-12-17 12:20:00,21.89,22.0,21.89,21.99,23800.0,15.4458,15.5235,15.4458,15.5164,23800.0
2008-12-17 12:25:00,21.99,22.11,21.97,22.02,27000.0,15.5164,15.6011,15.5023,15.5376,27000.0
2008-12-17 12:30:00,22.02,22.06,21.97,21.97,19800.0,15.5376,15.5658,15.5023,15.5023,19800.0
2008-12-17 12:35:00,21.97,21.98,21.82,21.82,17000.0,15.5023,15.5093,15.3964,15.3964,17000.0
2008-12-17 12:40:00,21.82,21.91,21.8,21.9,13400.0,15.3964,15.4599,15.3823,15.4529,13400.0
2008-12-17 12:45:00,21.9,22.02,21.9,22.02,13500.0,15.4529,15.5376,15.4529,15.5376,13500.0
2008-12-17 12:50:00,22.02,22.24,22.02,22.2,29300.0,15.5376,15.6928,15.5376,15.6646,29300.0
2008-12-17 12:55:00,22.19,22.23,22.16,22.21,16300.0,15.6575,15.6857,15.6364,15.6716,16300.0
2008-12-17 13:00:00,22.21,22.21,22.1,22.15,22800.0,15.6716,15.6716,15.594,15.6293,22800.0
2008-12-17 13:05:00,22.17,22.21,22.16,22.19,14100.0,15.6434,15.6716,15.6364,15.6575,14100.0
2008-12-17 13:10:00,22.21,22.22,22.14,22.19,12700.0,15.6716,15.6787,15.6222,15.6575,12700.0
2008-12-17 13:15:00,22.17,22.33,22.17,22.31,18100.0,15.6434,15.7563,15.6434,15.7422,18100.0
2008-12-17 13:20:00,22.3,22.38,22.3,22.36,15100.0,15.7351,15.7916,15.7351,15.7775,15100.0
2008-12-17 13:25:00,22.36,22.43,22.32,22.39,22800.0,15.7775,15.8269,15.7493,15.7986,22800.0
2008-12-17 13:30:00,22.4,22.52,22.4,22.5,28500.0,15.8057,15.8904,15.8057,15.8763,28500.0
2008-12-17 13:35:00,22.5,22.58,22.48,22.54,17100.0,15.8763,15.9327,15.8621,15.9045,17100.0
2008-12-17 13:40:00,22.54,22.65,22.54,22.65,13800.0,15.9045,15.9821,15.9045,15.9821,13800.0
2008-12-17 13:45:00,22.67,22.74,22.66,22.72,10300.0,15.9962,16.0456,15.9892,16.0315,10300.0
2008-12-17 13:50:00,22.72,22.73,22.59,22.65,14500.0,16.0315,16.0386,15.9398,15.9821,14500.0
2008-12-17 13:55:00,22.65,22.68,22.63,22.65,21800.0,15.9821,16.0033,15.968,15.9821,21800.0
2008-12-17 14:00:00,22.67,22.75,22.64,22.67,31000.0,15.9962,16.0527,15.975,15.9962,31000.0
2008-12-17 14:05:00,22.66,22.73,22.64,22.71,24700.0,15.9892,16.0386,15.975,16.0244,24700.0
2008-12-17 14:10:00,22.72,22.72,22.64,22.69,13000.0,16.0315,16.0315,15.975,16.0103,13000.0
2008-12-17 14:15:00,22.68,22.81,22.67,22.71,35700.0,16.0033,16.095,15.9962,16.0244,35700.0
2008-12-17 14:20:00,22.71,22.73,22.62,22.65,32700.0,16.0244,16.0386,15.9609,15.9821,32700.0
2008-12-17 14:25:00,22.65,22.66,22.57,22.6,44100.0,15.9821,15.9892,15.9257,15.9468,44100.0
2008-12-17 14:30:00,22.6,22.7,22.56,22.61,57300.0,15.9468,16.0174,15.9186,15.9539,57300.0
2008-12-17 14:35:00,22.61,22.67,22.55,22.63,91100.0,15.9539,15.9962,15.9115,15.968,91100.0
2008-12-17 14:40:00,22.63,22.66,22.57,22.6,29000.0,15.968,15.9892,15.9257,15.9468,29000.0
2008-12-17 14:45:00,22.57,22.85,22.54,22.85,80500.0,15.9257,16.1232,15.9045,16.1232,80500.0
2008-12-17 14:50:00,22.85,22.85,22.73,22.77,45200.0,16.1232,16.1232,16.0386,16.0668,45200.0
2008-12-17 14:55:00,22.76,22.83,22.73,22.76,77400.0,16.0597,16.1091,16.0386,16.0597,77400.0
2008-12-17 15:00:00,22.78,22.88,22.74,22.87,68500.0,16.0738,16.1444,16.0456,16.1373,68500.0
2008-12-17 15:05:00,22.86,22.88,22.74,22.75,50500.0,16.1303,16.1444,16.0456,16.0527,50500.0
2008-12-17 15:10:00,22.75,22.8,22.63,22.72,34600.0,16.0527,16.0879,15.968,16.0315,34600.0
2008-12-17 15:15:00,22.71,22.95,22.71,22.92,53100.0,16.0244,16.1938,16.0244,16.1726,53100.0
2008-12-17 15:20:00,22.93,22.97,22.89,22.95,55700.0,16.1797,16.2079,16.1514,16.1938,55700.0
2008-12-17 15:25:00,22.95,22.95,22.78,22.86,45600.0,16.1938,16.1938,16.0738,16.1303,45600.0
2008-12-17 15:30:00,22.87,22.87,22.69,22.71,54800.0,16.1373,16.1373,16.0103,16.0244,54800.0
2008-12-17 15:35:00,22.7,22.77,22.64,22.67,58200.0,16.0174,16.0668,15.975,15.9962,58200.0
2008-12-17 15:40:00,22.68,22.85,22.65,22.8,73500.0,16.0033,16.1232,15.9821,16.0879,73500.0
2008-12-17 15:45:00,22.79,22.88,22.72,22.86,72500.0,16.0809,16.1444,16.0315,16.1303,72500.0
2008-12-17 15:50:00,22.86,22.89,22.75,22.82,68500.0,16.1303,16.1514,16.0527,16.1021,68500.0
2008-12-17 15:55:00,22.81,22.82,22.69,22.75,94800.0,16.095,16.1021,16.0103,16.0527,94800.0
2008-12-18 09:30:00,23.2,23.28,22.62,22.65,72100.0,16.3702,16.4266,15.9609,15.9821,72100.0
2008-12-18 09:35:00,22.67,23.08,22.67,22.88,58000.0,15.9962,16.2855,15.9962,16.1444,58000.0
2008-12-18 09:40:00,22.88,23.0,22.82,22.96,42700.0,16.1444,16.2291,16.1021,16.2008,42700.0
2008-12-18 09:45:00,22.95,23.03,22.76,22.85,38300.0,16.1938,16.2502,16.0597,16.1232,38300.0
2008-12-18 09:50:00,22.84,22.86,22.6,22.6,29000.0,16.1162,16.1303,15.9468,15.9468,29000.0
2008-12-18 09:55:00,22.62,22.76,22.59,22.64,29300.0,15.9609,16.0597,15.9398,15.975,29300.0
2008-12-18 10:00:00,22.67,23.03,22.66,22.88,61500.0,15.9962,16.2502,15.9892,16.1444,61500.0
2008-12-18 10:05:00,22.89,22.91,22.73,22.9,34400.0,16.1514,16.1656,16.0386,16.1585,34400.0
2008-12-18 10:10:00,22.9,22.98,22.88,22.89,22600.0,16.1585,16.215,16.1444,16.1514,22600.0
2008-12-18 10:15:00,22.91,22.97,22.72,22.73,32700.0,16.1656,16.2079,16.0315,16.0386,32700.0
2008-12-18 10:20:00,22.73,22.93,22.71,22.87,23800.0,16.0386,16.1797,16.0244,16.1373,23800.0
2008-12-18 10:25:00,22.86,23.0,22.86,22.94,31500.0,16.1303,16.2291,16.1303,16.1867,31500.0
2008-12-18 10:30:00,22.94,23.05,22.92,22.97,18800.0,16.1867,16.2643,16.1726,16.2079,18800.0
2008-12-18 10:35:00,22.98,23.07,22.98,23.04,15700.0,16.215,16.2785,16.215,16.2573,15700.0
2008-12-18 10:40:00,23.04,23.22,23.03,23.22,29000.0,16.2573,16.3843,16.2502,16.3843,29000.0
2008-12-18 10:45:00,23.22,23.36,23.18,23.32,73700.0,16.3843,16.4831,16.3561,16.4549,73700.0
2008-12-18 10:50:00,23.31,23.37,23.3,23.35,43500.0,16.4478,16.4901,16.4408,16.476,43500.0
2008-12-18 10:55:00,23.36,23.5,23.31,23.46,52400.0,16.4831,16.5819,16.4478,16.5536,52400.0
2008-12-18 11:00:00,23.46,23.54,23.4,23.5,52400.0,16.5536,16.6101,16.5113,16.5819,52400.0
2008-12-18 11:05:00,23.48,23.52,23.3,23.31,32800.0,16.5678,16.596,16.4408,16.4478,32800.0
2008-12-18 11:10:00,23.3,23.3,23.0,23.02,31300.0,16.4408,16.4408,16.2291,16.2432,31300.0
2008-12-18 11:15:00,23.04,23.14,23.02,23.12,27600.0,16.2573,16.3279,16.2432,16.3137,27600.0
2008-12-18 11:20:00,23.12,23.17,23.12,23.16,23700.0,16.3137,16.349,16.3137,16.342,23700.0
2008-12-18 11:25:00,23.14,23.19,23.12,23.19,16400.0,16.3279,16.3631,16.3137,16.3631,16400.0
2008-12-18 11:30:00,23.2,23.26,23.19,23.25,13900.0,16.3702,16.4125,16.3631,16.4055,13900.0
2008-12-18 11:35:00,23.25,23.32,23.17,23.3,21900.0,16.4055,16.4549,16.349,16.4408,21900.0
2008-12-18 11:40:00,23.3,23.32,23.24,23.25,11900.0,16.4408,16.4549,16.3984,16.4055,11900.0
2008-12-18 11:45:00,23.25,23.32,23.24,23.29,19400.0,16.4055,16.4549,16.3984,16.4337,19400.0
2008-12-18 11:50:00,23.3,23.44,23.29,23.42,49900.0,16.4408,16.5395,16.4337,16.5254,49900.0
2008-12-18 11:55:00,23.41,23.5,23.4,23.44,44400.0,16.5184,16.5819,16.5113,16.5395,44400.0
2008-12-18 12:00:00,23.43,23.57,23.34,23.38,46000.0,16.5325,16.6313,16.469,16.4972,46000.0
2008-12-18 12:05:00,23.39,23.5,23.36,23.47,21300.0,16.5043,16.5819,16.4831,16.5607,21300.0
2008-12-18 12:10:00,23.49,23.51,23.48,23.49,12900.0,16.5748,16.5889,16.5678,16.5748,12900.0
2008-12-18 12:15:00,23.49,23.52,23.48,23.52,13000.0,16.5748,16.596,16.5678,16.596,13000.0
2008-12-18 12:20:00,23.52,23.57,23.5,23.5,21700.0,16.596,16.6313,16.5819,16.5819,21700.0
2008-12-18 12:25:00,23.5,23.53,23.45,23.47,47900.0,16.5819,16.603,16.5466,16.5607,47900.0
2008-12-18 12:30:00,23.46,23.54,23.44,23.46,73600.0,16.5536,16.6101,16.5395,16.5536,73600.0
2008-12-18 12:35:00,23.46,23.47,23.36,23.36,34700.0,16.5536,16.5607,16.4831,16.4831,34700.0
2008-12-18 12:40:00,23.35,23.37,23.29,23.36,68100.0,16.476,16.4901,16.4337,16.4831,68100.0
2008-12-18 12:45:00,23.36,23.4,23.31,23.38,22900.0,16.4831,16.5113,16.4478,16.4972,22900.0
2008-12-18 12:50:00,23.39,23.39,23.29,23.3,56600.0,16.5043,16.5043,16.4337,16.4408,56600.0
2008-12-18 12:55:00,23.29,23.3,23.1,23.16,51900.0,16.4337,16.4408,16.2996,16.342,51900.0
2008-12-18 13:00:00,23.16,23.19,23.06,23.09,17000.0,16.342,16.3631,16.2714,16.2926,17000.0
2008-12-18 13:05:00,23.08,23.13,23.08,23.13,18600.0,16.2855,16.3208,16.2855,16.3208,18600.0
2008-12-18 13:10:00,23.14,23.15,23.11,23.12,12600.0,16.3279,16.3349,16.3067,16.3137,12600.0
2008-12-18 13:15:00,23.13,23.26,23.12,23.24,14300.0,16.3208,16.4125,16.3137,16.3984,14300.0
2008-12-18 13:20:00,23.24,23.25,23.18,23.21,32300.0,16.3984,16.4055,16.3561,16.3772,32300.0
2008-12-18 13:25:00,23.2,23.21,23.14,23.16,27000.0,16.3702,16.3772,16.3279,16.342,27000.0
2008-12-18 13:30:00,23.16,23.19,23.14,23.15,19600.0,16.342,16.3631,16.3279,16.3349,19600.0
2008-12-18 13:35:00,23.16,23.18,23.14,23.16,24900.0,16.342,16.3561,16.3279,16.342,24900.0
2008-12-18 13:40:00,23.16,23.16,23.06,23.08,16200.0,16.342,16.342,16.2714,16.2855,16200.0
2008-12-18 13:45:00,23.07,23.08,22.8,22.9,45400.0,16.2785,16.2855,16.0879,16.1585,45400.0
2008-12-18 13:50:00,22.88,22.94,22.87,22.91,31600.0,16.1444,16.1867,16.1373,16.1656,31600.0
2008-12-18 13:55:00,22.91,22.94,22.82,22.85,20300.0,16.1656,16.1867,16.1021,16.1232,20300.0
2008-12-18 14:00:00,22.85,22.91,22.8,22.88,22700.0,16.1232,16.1656,16.0879,16.1444,22700.0
2008-12-18 14:05:00,22.88,22.94,22.87,22.92,17200.0,16.1444,16.1867,16.1373,16.1726,17200.0
2008-12-18 14:10:00,22.92,22.95,22.92,22.92,16100.0,16.1726,16.1938,16.1726,16.1726,16100.0
2008-12-18 14:15:00,22.92,22.94,22.89,22.89,30400.0,16.1726,16.1867,16.1514,16.1514,30400.0
2008-12-18 14:20:00,22.87,22.87,22.61,22.63,25100.0,16.1373,16.1373,15.9539,15.968,25100.0
2008-12-18 14:25:00,22.63,22.68,22.53,22.55,75000.0,15.968,16.0033,15.8974,15.9115,75000.0
2008-12-18 14:30:00,22.56,22.6,22.42,22.5,71000.0,15.9186,15.9468,15.8198,15.8763,71000.0
2008-12-18 14:35:00,22.52,22.61,22.48,22.6,21000.0,15.8904,15.9539,15.8621,15.9468,21000.0
2008-12-18 14:40:00,22.6,22.66,22.49,22.54,81400.0,15.9468,15.9892,15.8692,15.9045,81400.0
2008-12-18 14:45:00,22.54,22.65,22.48,22.61,43600.0,15.9045,15.9821,15.8621,15.9539,43600.0
2008-12-18 14:50:00,22.59,22.79,22.56,22.76,47900.0,15.9398,16.0809,15.9186,16.0597,47900.0
2008-12-18 14:55:00,22.77,22.81,22.69,22.69,31700.0,16.0668,16.095,16.0103,16.0103,31700.0
2008-12-18 15:00:00,22.69,22.7,22.52,22.6,39300.0,16.0103,16.0174,15.8904,15.9468,39300.0
2008-12-18 15:05:00,22.6,22.64,22.46,22.53,28700.0,15.9468,15.975,15.848,15.8974,28700.0
2008-12-18 15:10:00,22.54,22.54,22.32,22.38,29400.0,15.9045,15.9045,15.7493,15.7916,29400.0
2008-12-18 15:15:00,22.38,22.43,22.36,22.39,16200.0,15.7916,15.8269,15.7775,15.7986,16200.0
2008-12-18 15:20:00,22.4,22.4,22.02,22.11,58400.0,15.8057,15.8057,15.5376,15.6011,58400.0
2008-12-18 15:25:00,22.12,22.28,22.04,22.18,44700.0,15.6081,15.721,15.5517,15.6505,44700.0
2008-12-18 15:30:00,22.17,22.37,22.13,22.34,45300.0,15.6434,15.7845,15.6152,15.7634,45300.0
2008-12-18 15:35:00,22.35,22.52,22.32,22.39,64700.0,15.7704,15.8904,15.7493,15.7986,64700.0
2008-12-18 15:40:00,22.36,22.47,22.23,22.28,43900.0,15.7775,15.8551,15.6857,15.721,43900.0
2008-12-18 15:45:00,22.3,22.44,22.26,22.36,45900.0,15.7351,15.8339,15.7069,15.7775,45900.0
2008-12-18 15:50:00,22.35,22.51,22.34,22.41,71900.0,15.7704,15.8833,15.7634,15.8128,71900.0
2008-12-18 15:55:00,22.4,22.56,22.35,22.51,97200.0,15.8057,15.9186,15.7704,15.8833,97200.0
2008-12-19 09:30:00,22.65,22.85,22.36,22.46,235300.0,15.9821,16.1232,15.7775,15.848,235300.0
2008-12-19 09:35:00,22.49,22.67,21.79,21.92,73300.0,15.8692,15.9962,15.3753,15.467,73300.0
2008-12-19 09:40:00,21.88,22.15,21.77,22.0,70300.0,15.4388,15.6293,15.3612,15.5235,70300.0
2008-12-19 09:45:00,22.03,22.1,21.94,22.05,47100.0,15.5446,15.594,15.4811,15.5587,47100.0
2008-12-19 09:50:00,22.05,22.35,22.04,22.25,33200.0,15.5587,15.7704,15.5517,15.6999,33200.0
2008-12-19 09:55:00,22.27,22.35,22.15,22.18,37300.0,15.714,15.7704,15.6293,15.6505,37300.0
2008-12-19 10:00:00,22.16,22.28,22.13,22.17,39600.0,15.6364,15.721,15.6152,15.6434,39600.0
2008-12-19 10:05:00,22.19,22.3,22.01,22.3,33200.0,15.6575,15.7351,15.5305,15.7351,33200.0
2008-12-19 10:10:00,22.29,22.53,22.22,22.51,33100.0,15.7281,15.8974,15.6787,15.8833,33100.0
2008-12-19 10:15:00,22.52,22.68,22.51,22.68,30900.0,15.8904,16.0033,15.8833,16.0033,30900.0
2008-12-19 10:20:00,22.66,22.78,22.66,22.72,49200.0,15.9892,16.0738,15.9892,16.0315,49200.0
2008-12-19 10:25:00,22.72,22.78,22.68,22.77,43600.0,16.0315,16.0738,16.0033,16.0668,43600.0
2008-12-19 10:30:00,22.75,22.8,22.7,22.77,22700.0,16.0527,16.0879,16.0174,16.0668,22700.0
2008-12-19 10:35:00,22.78,22.88,22.76,22.86,30100.0,16.0738,16.1444,16.0597,16.1303,30100.0
2008-12-19 10:40:00,22.87,22.88,22.82,22.85,21700.0,16.1373,16.1444,16.1021,16.1232,21700.0
2008-12-19 10:45:00,22.85,22.87,22.75,22.79,19100.0,16.1232,16.1373,16.0527,16.0809,19100.0
2008-12-19 10:50:00,22.77,22.87,22.77,22.83,17800.0,16.0668,16.1373,16.0668,16.1091,17800.0
2008-12-19 10:55:00,22.82,22.83,22.68,22.74,15400.0,16.1021,16.1091,16.0033,16.0456,15400.0
2008-12-19 11:00:00,22.71,22.72,22.56,22.61,13700.0,16.0244,16.0315,15.9186,15.9539,13700.0
2008-12-19 11:05:00,22.6,22.6,22.44,22.45,12400.0,15.9468,15.9468,15.8339,15.841,12400.0
2008-12-19 11:10:00,22.47,22.56,22.45,22.48,11600.0,15.8551,15.9186,15.841,15.8621,11600.0
2008-12-19 11:15:00,22.48,22.48,22.37,22.37,14700.0,15.8621,15.8621,15.7845,15.7845,14700.0
2008-12-19 11:20:00,22.37,22.4,22.31,22.37,19800.0,15.7845,15.8057,15.7422,15.7845,19800.0
2008-12-19 11:25:00,22.36,22.36,22.3,22.31,7700.0,15.7775,15.7775,15.7351,15.7422,7700.0
2008-12-19 11:30:00,22.35,22.43,22.3,22.33,21200.0,15.7704,15.8269,15.7351,15.7563,21200.0
2008-12-19 11:35:00,22.34,22.47,22.33,22.36,14900.0,15.7634,15.8551,15.7563,15.7775,14900.0
2008-12-19 11:40:00,22.39,22.44,22.31,22.33,14600.0,15.7986,15.8339,15.7422,15.7563,14600.0
2008-12-19 11:45:00,22.33,22.41,22.33,22.41,14600.0,15.7563,15.8128,15.7563,15.8128,14600.0
2008-12-19 11:50:00,22.41,22.43,22.33,22.39,19200.0,15.8128,15.8269,15.7563,15.7986,19200.0
2008-12-19 11:55:00,22.39,22.43,22.25,22.25,47500.0,15.7986,15.8269,15.6999,15.6999,47500.0
2008-12-19 12:00:00,22.25,22.31,22.25,22.25,85600.0,15.6999,15.7422,15.6999,15.6999,85600.0
2008-12-19 12:05:00,22.26,22.28,22.15,22.19,39800.0,15.7069,15.721,15.6293,15.6575,39800.0
2008-12-19 12:10:00,22.19,22.23,22.15,22.15,28300.0,15.6575,15.6857,15.6293,15.6293,28300.0
2008-12-19 12:15:00,22.15,22.21,22.13,22.15,20400.0,15.6293,15.6716,15.6152,15.6293,20400.0
2008-12-19 12:20:00,22.16,22.17,22.11,22.14,9100.0,15.6364,15.6434,15.6011,15.6222,9100.0
2008-12-19 12:25:00,22.16,22.25,22.12,22.18,20600.0,15.6364,15.6999,15.6081,15.6505,20600.0
2008-12-19 12:30:00,22.18,22.24,22.12,22.23,37100.0,15.6505,15.6928,15.6081,15.6857,37100.0
2008-12-19 12:35:00,22.2,22.21,22.17,22.2,18400.0,15.6646,15.6716,15.6434,15.6646,18400.0
2008-12-19 12:40:00,22.19,22.34,22.19,22.26,37500.0,15.6575,15.7634,15.6575,15.7069,37500.0
2008-12-19 12:45:00,22.23,22.27,22.23,22.26,8600.0,15.6857,15.714,15.6857,15.7069,8600.0
2008-12-19 12:50:00,22.25,22.25,22.19,22.22,7800.0,15.6999,15.6999,15.6575,15.6787,7800.0
2008-12-19 12:55:00,22.22,22.27,22.22,22.24,4900.0,15.6787,15.714,15.6787,15.6928,4900.0
2008-12-19 13:00:00,22.24,22.39,22.24,22.37,14000.0,15.6928,15.7986,15.6928,15.7845,14000.0
2008-12-19 13:05:00,22.36,22.39,22.34,22.38,6500.0,15.7775,15.7986,15.7634,15.7916,6500.0
2008-12-19 13:10:00,22.37,22.43,22.32,22.41,10200.0,15.7845,15.8269,15.7493,15.8128,10200.0
2008-12-19 13:15:00,22.41,22.53,22.41,22.51,13600.0,15.8128,15.8974,15.8128,15.8833,13600.0
2008-12-19 13:20:00,22.5,22.51,22.44,22.45,7100.0,15.8763,15.8833,15.8339,15.841,7100.0
2008-12-19 13:25:00,22.46,22.51,22.42,22.5,10000.0,15.848,15.8833,15.8198,15.8763,10000.0
2008-12-19 13:30:00,22.5,22.6,22.5,22.56,20200.0,15.8763,15.9468,15.8763,15.9186,20200.0
2008-12-19 13:35:00,22.56,22.6,22.55,22.58,9600.0,15.9186,15.9468,15.9115,15.9327,9600.0
2008-12-19 13:40:00,22.6,22.69,22.59,22.68,18100.0,15.9468,16.0103,15.9398,16.0033,18100.0
2008-12-19 13:45:00,22.69,22.69,22.57,22.59,10400.0,16.0103,16.0103,15.9257,15.9398,10400.0
2008-12-19 13:50:00,22.58,22.6,22.4,22.44,17900.0,15.9327,15.9468,15.8057,15.8339,17900.0
2008-12-19 13:55:00,22.44,22.57,22.44,22.52,14500.0,15.8339,15.9257,15.8339,15.8904,14500.0
2008-12-19 14:00:00,22.51,22.66,22.5,22.66,17700.0,15.8833,15.9892,15.8763,15.9892,17700.0
2008-12-19 14:05:00,22.65,22.68,22.5,22.51,24400.0,15.9821,16.0033,15.8763,15.8833,24400.0
2008-12-19 14:10:00,22.51,22.53,22.44,22.47,14300.0,15.8833,15.8974,15.8339,15.8551,14300.0
2008-12-19 14:15:00,22.47,22.59,22.47,22.54,14400.0,15.8551,15.9398,15.8551,15.9045,14400.0
2008-12-19 14:20:00,22.54,22.54,22.4,22.42,19800.0,15.9045,15.9045,15.8057,15.8198,19800.0
2008-12-19 14:25:00,22.42,22.53,22.4,22.5,14300.0,15.8198,15.8974,15.8057,15.8763,14300.0
2008-12-19 14:30:00,22.49,22.63,22.45,22.58,14100.0,15.8692,15.968,15.841,15.9327,14100.0
2008-12-19 14:35:00,22.57,22.64,22.56,22.56,14800.0,15.9257,15.975,15.9186,15.9186,14800.0
2008-12-19 14:40:00,22.56,22.65,22.54,22.61,18300.0,15.9186,15.9821,15.9045,15.9539,18300.0
2008-12-19 14:45:00,22.6,22.76,22.6,22.73,25900.0,15.9468,16.0597,15.9468,16.0386,25900.0
2008-12-19 14:50:00,22.73,22.77,22.6,22.63,36300.0,16.0386,16.0668,15.9468,15.968,36300.0
2008-12-19 14:55:00,22.62,22.64,22.46,22.57,40200.0,15.9609,15.975,15.848,15.9257,40200.0
2008-12-19 15:00:00,22.57,22.61,22.47,22.56,37000.0,15.9257,15.9539,15.8551,15.9186,37000.0
2008-12-19 15:05:00,22.57,22.71,22.57,22.69,51800.0,15.9257,16.0244,15.9257,16.0103,51800.0
2008-12-19 15:10:00,22.68,22.71,22.52,22.57,49700.0,16.0033,16.0244,15.8904,15.9257,49700.0
2008-12-19 15:15:00,22.58,22.59,22.41,22.59,61900.0,15.9327,15.9398,15.8128,15.9398,61900.0
2008-12-19 15:20:00,22.6,22.7,22.47,22.69,64800.0,15.9468,16.0174,15.8551,16.0103,64800.0
2008-12-19 15:25:00,22.7,22.77,22.57,22.68,88400.0,16.0174,16.0668,15.9257,16.0033,88400.0
2008-12-19 15:30:00,22.67,22.74,22.52,22.52,109900.0,15.9962,16.0456,15.8904,15.8904,109900.0
2008-12-19 15:35:00,22.52,22.63,22.4,22.53,132300.0,15.8904,15.968,15.8057,15.8974,132300.0
2008-12-19 15:40:00,22.52,22.75,22.52,22.69,77200.0,15.8904,16.0527,15.8904,16.0103,77200.0
2008-12-19 15:45:00,22.68,22.72,22.63,22.71,49200.0,16.0033,16.0315,15.968,16.0244,49200.0
2008-12-19 15:50:00,22.72,22.87,22.71,22.86,125200.0,16.0315,16.1373,16.0244,16.1303,125200.0
2008-12-19 15:55:00,22.86,22.91,22.79,22.82,162400.0,16.1303,16.1656,16.0809,16.1021,162400.0
2008-12-22 09:30:00,22.78,23.13,22.73,23.08,52300.0,16.0738,16.3208,16.0386,16.2855,52300.0
2008-12-22 09:35:00,23.07,23.08,22.57,22.6,52700.0,16.2785,16.2855,15.9257,15.9468,52700.0
2008-12-22 09:40:00,22.59,22.62,22.36,22.43,79200.0,15.9398,15.9609,15.7775,15.8269,79200.0
2008-12-22 09:45:00,22.4,22.44,22.21,22.23,54100.0,15.8057,15.8339,15.6716,15.6857,54100.0
2008-12-22 09:50:00,22.22,22.24,22.07,22.09,58500.0,15.6787,15.6928,15.5728,15.587,58500.0
2008-12-22 09:55:00,22.09,22.2,22.07,22.08,61800.0,15.587,15.6646,15.5728,15.5799,61800.0
2008-12-22 10:00:00,22.09,22.1,21.92,21.92,52200.0,15.587,15.594,15.467,15.467,52200.0
2008-12-22 10:05:00,21.92,21.94,21.77,21.84,87800.0,15.467,15.4811,15.3612,15.4106,87800.0
2008-12-22 10:10:00,21.84,21.99,21.81,21.84,67400.0,15.4106,15.5164,15.3894,15.4106,67400.0
2008-12-22 10:15:00,21.83,22.0,21.81,21.99,58200.0,15.4035,15.5235,15.3894,15.5164,58200.0
2008-12-22 10:20:00,21.99,22.0,21.84,21.89,38800.0,15.5164,15.5235,15.4106,15.4458,38800.0
2008-12-22 10:25:00,21.89,21.9,21.78,21.79,21000.0,15.4458,15.4529,15.3682,15.3753,21000.0
2008-12-22 10:30:00,21.79,21.79,21.52,21.58,75400.0,15.3753,15.3753,15.1848,15.2271,75400.0
2008-12-22 10:35:00,21.58,21.71,21.56,21.61,52200.0,15.2271,15.3188,15.213,15.2483,52200.0
2008-12-22 10:40:00,21.61,21.68,21.43,21.5,52600.0,15.2483,15.2977,15.1213,15.1706,52600.0
2008-12-22 10:45:00,21.51,21.69,21.51,21.65,52800.0,15.1777,15.3047,15.1777,15.2765,52800.0
2008-12-22 10:50:00,21.64,21.83,21.57,21.8,73800.0,15.2694,15.4035,15.22,15.3823,73800.0
2008-12-22 10:55:00,21.81,21.87,21.78,21.87,49000.0,15.3894,15.4317,15.3682,15.4317,49000.0
2008-12-22 11:00:00,21.86,21.87,21.61,21.67,46500.0,15.4247,15.4317,15.2483,15.2906,46500.0
2008-12-22 11:05:00,21.66,21.8,21.66,21.72,41400.0,15.2835,15.3823,15.2835,15.3259,41400.0
2008-12-22 11:10:00,21.72,21.74,21.62,21.68,54300.0,15.3259,15.34,15.2553,15.2977,54300.0
2008-12-22 11:15:00,21.68,21.74,21.59,21.66,155800.0,15.2977,15.34,15.2342,15.2835,155800.0
2008-12-22 11:20:00,21.67,21.8,21.66,21.76,105600.0,15.2906,15.3823,15.2835,15.3541,105600.0
2008-12-22 11:25:00,21.76,21.77,21.69,21.74,31200.0,15.3541,15.3612,15.3047,15.34,31200.0
2008-12-22 11:30:00,21.74,21.85,21.63,21.79,85200.0,15.34,15.4176,15.2624,15.3753,85200.0
2008-12-22 11:35:00,21.78,21.81,21.65,21.78,58900.0,15.3682,15.3894,15.2765,15.3682,58900.0
2008-12-22 11:40:00,21.78,21.82,21.71,21.73,23700.0,15.3682,15.3964,15.3188,15.3329,23700.0
2008-12-22 11:45:00,21.72,21.82,21.68,21.68,36000.0,15.3259,15.3964,15.2977,15.2977,36000.0
2008-12-22 11:50:00,21.67,21.7,21.54,21.61,61500.0,15.2906,15.3118,15.1989,15.2483,61500.0
2008-12-22 11:55:00,21.6,21.68,21.6,21.66,17100.0,15.2412,15.2977,15.2412,15.2835,17100.0
2008-12-22 12:00:00,21.64,21.64,21.39,21.41,37400.0,15.2694,15.2694,15.093,15.1071,37400.0
2008-12-22 12:05:00,21.42,21.5,21.31,21.32,24100.0,15.1142,15.1706,15.0366,15.0436,24100.0
2008-12-22 12:10:00,21.33,21.5,21.33,21.48,17700.0,15.0507,15.1706,15.0507,15.1565,17700.0
2008-12-22 12:15:00,21.49,21.5,21.43,21.5,14100.0,15.1636,15.1706,15.1213,15.1706,14100.0
2008-12-22 12:20:00,21.5,21.5,21.43,21.45,15800.0,15.1706,15.1706,15.1213,15.1354,15800.0
2008-12-22 12:25:00,21.42,21.43,21.37,21.42,24000.0,15.1142,15.1213,15.0789,15.1142,24000.0
2008-12-22 12:30:00,21.41,21.5,21.4,21.47,15500.0,15.1071,15.1706,15.1001,15.1495,15500.0
2008-12-22 12:35:00,21.47,21.51,21.45,21.51,20500.0,15.1495,15.1777,15.1354,15.1777,20500.0
2008-12-22 12:40:00,21.51,21.59,21.51,21.55,50700.0,15.1777,15.2342,15.1777,15.2059,50700.0
2008-12-22 12:45:00,21.55,21.62,21.5,21.53,22000.0,15.2059,15.2553,15.1706,15.1918,22000.0
2008-12-22 12:50:00,21.52,21.53,21.49,21.5,12700.0,15.1848,15.1918,15.1636,15.1706,12700.0
2008-12-22 12:55:00,21.5,21.53,21.44,21.44,18100.0,15.1706,15.1918,15.1283,15.1283,18100.0
2008-12-22 13:00:00,21.43,21.46,21.4,21.4,11400.0,15.1213,15.1424,15.1001,15.1001,11400.0
2008-12-22 13:05:00,21.39,21.55,21.39,21.49,47400.0,15.093,15.2059,15.093,15.1636,47400.0
2008-12-22 13:10:00,21.51,21.56,21.48,21.53,13700.0,15.1777,15.213,15.1565,15.1918,13700.0
2008-12-22 13:15:00,21.54,21.65,21.54,21.64,23300.0,15.1989,15.2765,15.1989,15.2694,23300.0
2008-12-22 13:20:00,21.63,21.66,21.59,21.6,29700.0,15.2624,15.2835,15.2342,15.2412,29700.0
2008-12-22 13:25:00,21.6,21.61,21.52,21.57,33300.0,15.2412,15.2483,15.1848,15.22,33300.0
2008-12-22 13:30:00,21.57,21.57,21.48,21.49,19500.0,15.22,15.22,15.1565,15.1636,19500.0
2008-12-22 13:35:00,21.49,21.49,21.35,21.39,44000.0,15.1636,15.1636,15.0648,15.093,44000.0
2008-12-22 13:40:00,21.41,21.41,21.31,21.34,38700.0,15.1071,15.1071,15.0366,15.0578,38700.0
2008-12-22 13:45:00,21.33,21.36,21.23,21.26,23600.0,15.0507,15.0719,14.9801,15.0013,23600.0
2008-12-22 13:50:00,21.26,21.36,21.25,21.31,36500.0,15.0013,15.0719,14.9942,15.0366,36500.0
2008-12-22 13:55:00,21.3,21.34,21.25,21.33,26400.0,15.0295,15.0578,14.9942,15.0507,26400.0
2008-12-22 14:00:00,21.32,21.35,21.3,21.3,22900.0,15.0436,15.0648,15.0295,15.0295,22900.0
2008-12-22 14:05:00,21.3,21.41,21.29,21.41,58800.0,15.0295,15.1071,15.0225,15.1071,58800.0
2008-12-22 14:10:00,21.42,21.46,21.38,21.43,30600.0,15.1142,15.1424,15.086,15.1213,30600.0
2008-12-22 14:15:00,21.44,21.46,21.3,21.34,27300.0,15.1283,15.1424,15.0295,15.0578,27300.0
2008-12-22 14:20:00,21.34,21.35,21.22,21.27,26900.0,15.0578,15.0648,14.9731,15.0084,26900.0
2008-12-22 14:25:00,21.26,21.28,21.14,21.2,33400.0,15.0013,15.0154,14.9166,14.959,33400.0
2008-12-22 14:30:00,21.21,21.27,21.2,21.27,49400.0,14.966,15.0084,14.959,15.0084,49400.0
2008-12-22 14:35:00,21.26,21.28,21.22,21.25,26800.0,15.0013,15.0154,14.9731,14.9942,26800.0
2008-12-22 14:40:00,21.24,21.34,21.23,21.31,26300.0,14.9872,15.0578,14.9801,15.0366,26300.0
2008-12-22 14:45:00,21.3,21.41,21.27,21.4,39400.0,15.0295,15.1071,15.0084,15.1001,39400.0
2008-12-22 14:50:00,21.4,21.42,21.34,21.35,39600.0,15.1001,15.1142,15.0578,15.0648,39600.0
2008-12-22 14:55:00,21.34,21.35,21.17,21.2,55600.0,15.0578,15.0648,14.9378,14.959,55600.0
2008-12-22 15:00:00,21.21,21.29,21.14,21.19,76500.0,14.966,15.0225,14.9166,14.9519,76500.0
2008-12-22 15:05:00,21.19,21.25,21.1,21.19,69300.0,14.9519,14.9942,14.8884,14.9519,69300.0
2008-12-22 15:10:00,21.2,21.29,21.15,21.25,38600.0,14.959,15.0225,14.9237,14.9942,38600.0
2008-12-22 15:15:00,21.25,21.33,21.14,21.27,120900.0,14.9942,15.0507,14.9166,15.0084,120900.0
2008-12-22 15:20:00,21.27,21.34,21.21,21.29,78400.0,15.0084,15.0578,14.966,15.0225,78400.0
2008-12-22 15:25:00,21.29,21.29,21.15,21.24,77000.0,15.0225,15.0225,14.9237,14.9872,77000.0
2008-12-22 15:30:00,21.24,21.28,21.19,21.19,61400.0,14.9872,15.0154,14.9519,14.9519,61400.0
2008-12-22 15:35:00,21.19,21.46,21.18,21.43,111200.0,14.9519,15.1424,14.9449,15.1213,111200.0
2008-12-22 15:40:00,21.44,21.55,21.37,21.38,118700.0,15.1283,15.2059,15.0789,15.086,118700.0
2008-12-22 15:45:00,21.38,21.4,21.24,21.3,111500.0,15.086,15.1001,14.9872,15.0295,111500.0
2008-12-22 15:50:00,21.32,21.52,21.3,21.38,98300.0,15.0436,15.1848,15.0295,15.086,98300.0
2008-12-22 15:55:00,21.37,21.6,21.31,21.52,263800.0,15.0789,15.2412,15.0366,15.1848,263800.0
2008-12-23 09:30:00,21.65,21.75,21.5,21.64,43400.0,15.2765,15.3471,15.1706,15.2694,43400.0
2008-12-23 09:35:00,21.62,21.69,21.25,21.41,29300.0,15.2553,15.3047,14.9942,15.1071,29300.0
2008-12-23 09:40:00,21.43,21.48,21.3,21.39,22400.0,15.1213,15.1565,15.0295,15.093,22400.0
2008-12-23 09:45:00,21.38,21.51,21.26,21.29,31400.0,15.086,15.1777,15.0013,15.0225,31400.0
2008-12-23 09:50:00,21.26,21.5,21.26,21.42,43000.0,15.0013,15.1706,15.0013,15.1142,43000.0
2008-12-23 09:55:00,21.42,21.66,21.4,21.63,36100.0,15.1142,15.2835,15.1001,15.2624,36100.0
2008-12-23 10:00:00,21.62,21.65,21.38,21.38,55300.0,15.2553,15.2765,15.086,15.086,55300.0
2008-12-23 10:05:00,21.38,21.39,21.23,21.31,21400.0,15.086,15.093,14.9801,15.0366,21400.0
2008-12-23 10:10:00,21.3,21.42,21.3,21.37,72000.0,15.0295,15.1142,15.0295,15.0789,72000.0
2008-12-23 10:15:00,21.37,21.37,21.03,21.04,45600.0,15.0789,15.0789,14.839,14.8461,45600.0
2008-12-23 10:20:00,21.04,21.27,20.92,21.13,117400.0,14.8461,15.0084,14.7614,14.9096,117400.0
2008-12-23 10:25:00,21.14,21.17,21.09,21.14,24500.0,14.9166,14.9378,14.8813,14.9166,24500.0
2008-12-23 10:30:00,21.15,21.29,21.14,21.28,42100.0,14.9237,15.0225,14.9166,15.0154,42100.0
2008-12-23 10:35:00,21.28,21.3,21.11,21.13,53800.0,15.0154,15.0295,14.8955,14.9096,53800.0
2008-12-23 10:40:00,21.12,21.18,20.91,20.98,49500.0,14.9025,14.9449,14.7543,14.8037,49500.0
2008-12-23 10:45:00,20.98,21.05,20.97,21.02,71000.0,14.8037,14.8531,14.7967,14.832,71000.0
2008-12-23 10:50:00,21.02,21.05,20.91,21.03,48100.0,14.832,14.8531,14.7543,14.839,48100.0
2008-12-23 10:55:00,21.02,21.12,20.97,21.04,34600.0,14.832,14.9025,14.7967,14.8461,34600.0
2008-12-23 11:00:00,21.03,21.17,21.0,21.14,40400.0,14.839,14.9378,14.8178,14.9166,40400.0
2008-12-23 11:05:00,21.15,21.15,20.93,20.95,20100.0,14.9237,14.9237,14.7685,14.7826,20100.0
2008-12-23 11:10:00,20.94,20.98,20.89,20.98,14700.0,14.7755,14.8037,14.7402,14.8037,14700.0
2008-12-23 11:15:00,20.97,21.0,20.87,20.87,19600.0,14.7967,14.8178,14.7261,14.7261,19600.0
2008-12-23 11:20:00,20.87,20.88,20.8,20.87,13600.0,14.7261,14.7332,14.6767,14.7261,13600.0
2008-12-23 11:25:00,20.88,20.89,20.83,20.86,15200.0,14.7332,14.7402,14.6979,14.7191,15200.0
2008-12-23 11:30:00,20.87,20.89,20.78,20.86,46700.0,14.7261,14.7402,14.6626,14.7191,46700.0
2008-12-23 11:35:00,20.83,20.97,20.78,20.97,56400.0,14.6979,14.7967,14.6626,14.7967,56400.0
2008-12-23 11:40:00,20.97,21.06,20.94,21.02,106000.0,14.7967,14.8602,14.7755,14.832,106000.0
2008-12-23 11:45:00,21.0,21.03,20.97,21.0,16200.0,14.8178,14.839,14.7967,14.8178,16200.0
2008-12-23 11:50:00,21.0,21.0,20.91,20.96,14400.0,14.8178,14.8178,14.7543,14.7896,14400.0
2008-12-23 11:55:00,20.97,20.97,20.77,20.77,53500.0,14.7967,14.7967,14.6556,14.6556,53500.0
2008-12-23 12:00:00,20.77,20.82,20.7,20.76,43000.0,14.6556,14.6908,14.6062,14.6485,43000.0
2008-12-23 12:05:00,20.76,20.8,20.69,20.76,68400.0,14.6485,14.6767,14.5991,14.6485,68400.0
2008-12-23 12:10:00,20.77,20.82,20.73,20.79,41500.0,14.6556,14.6908,14.6273,14.6697,41500.0
2008-12-23 12:15:00,20.78,20.78,20.71,20.74,62000.0,14.6626,14.6626,14.6132,14.6344,62000.0
2008-12-23 12:20:00,20.75,20.77,20.71,20.75,27400.0,14.6414,14.6556,14.6132,14.6414,27400.0
2008-12-23 12:25:00,20.77,20.79,20.68,20.68,13800.0,14.6556,14.6697,14.592,14.592,13800.0
2008-12-23 12:30:00,20.68,20.72,20.63,20.63,11600.0,14.592,14.6203,14.5568,14.5568,11600.0
2008-12-23 12:35:00,20.64,20.7,20.58,20.58,40400.0,14.5638,14.6062,14.5215,14.5215,40400.0
2008-12-23 12:40:00,20.58,20.61,20.56,20.59,111000.0,14.5215,14.5427,14.5074,14.5285,111000.0
2008-12-23 12:45:00,20.59,20.66,20.59,20.64,9600.0,14.5285,14.5779,14.5285,14.5638,9600.0
2008-12-23 12:50:00,20.64,20.86,20.64,20.85,38100.0,14.5638,14.7191,14.5638,14.712,38100.0
2008-12-23 12:55:00,20.85,20.88,20.81,20.83,37200.0,14.712,14.7332,14.6838,14.6979,37200.0
2008-12-23 13:00:00,20.82,20.85,20.79,20.81,18200.0,14.6908,14.712,14.6697,14.6838,18200.0
2008-12-23 13:05:00,20.84,20.87,20.8,20.81,45500.0,14.7049,14.7261,14.6767,14.6838,45500.0
2008-12-23 13:10:00,20.83,20.84,20.71,20.74,14400.0,14.6979,14.7049,14.6132,14.6344,14400.0
2008-12-23 13:15:00,20.75,20.75,20.71,20.72,10300.0,14.6414,14.6414,14.6132,14.6203,10300.0
2008-12-23 13:20:00,20.73,20.73,20.67,20.69,15600.0,14.6273,14.6273,14.585,14.5991,15600.0
2008-12-23 13:25:00,20.69,20.7,20.64,20.65,13200.0,14.5991,14.6062,14.5638,14.5709,13200.0
2008-12-23 13:30:00,20.64,20.7,20.62,20.67,18900.0,14.5638,14.6062,14.5497,14.585,18900.0
2008-12-23 13:35:00,20.67,20.74,20.67,20.69,42100.0,14.585,14.6344,14.585,14.5991,42100.0
2008-12-23 13:40:00,20.68,20.72,20.68,20.71,9100.0,14.592,14.6203,14.592,14.6132,9100.0
2008-12-23 13:45:00,20.7,20.72,20.67,20.71,11800.0,14.6062,14.6203,14.585,14.6132,11800.0
2008-12-23 13:50:00,20.71,20.72,20.68,20.71,11500.0,14.6132,14.6203,14.592,14.6132,11500.0
2008-12-23 13:55:00,20.72,20.75,20.68,20.72,36200.0,14.6203,14.6414,14.592,14.6203,36200.0
2008-12-23 14:00:00,20.72,20.8,20.71,20.79,15100.0,14.6203,14.6767,14.6132,14.6697,15100.0
2008-12-23 14:05:00,20.79,20.82,20.76,20.82,11500.0,14.6697,14.6908,14.6485,14.6908,11500.0
2008-12-23 14:10:00,20.81,20.87,20.8,20.86,20300.0,14.6838,14.7261,14.6767,14.7191,20300.0
2008-12-23 14:15:00,20.86,20.94,20.82,20.94,41100.0,14.7191,14.7755,14.6908,14.7755,41100.0
2008-12-23 14:20:00,20.93,20.95,20.89,20.93,29300.0,14.7685,14.7826,14.7402,14.7685,29300.0
2008-12-23 14:25:00,20.93,20.93,20.84,20.88,9600.0,14.7685,14.7685,14.7049,14.7332,9600.0
2008-12-23 14:30:00,20.87,20.91,20.67,20.75,21400.0,14.7261,14.7543,14.585,14.6414,21400.0
2008-12-23 14:35:00,20.75,20.8,20.71,20.74,13700.0,14.6414,14.6767,14.6132,14.6344,13700.0
2008-12-23 14:40:00,20.73,20.77,20.68,20.7,25600.0,14.6273,14.6556,14.592,14.6062,25600.0
2008-12-23 14:45:00,20.7,20.79,20.66,20.79,61500.0,14.6062,14.6697,14.5779,14.6697,61500.0
2008-12-23 14:50:00,20.79,20.84,20.7,20.71,29100.0,14.6697,14.7049,14.6062,14.6132,29100.0
2008-12-23 14:55:00,20.75,20.76,20.69,20.73,12600.0,14.6414,14.6485,14.5991,14.6273,12600.0
2008-12-23 15:00:00,20.71,20.79,20.68,20.75,27700.0,14.6132,14.6697,14.592,14.6414,27700.0
2008-12-23 15:05:00,20.76,20.76,20.64,20.7,28000.0,14.6485,14.6485,14.5638,14.6062,28000.0
2008-12-23 15:10:00,20.7,20.88,20.69,20.8,104900.0,14.6062,14.7332,14.5991,14.6767,104900.0
2008-12-23 15:15:00,20.79,20.84,20.73,20.81,167900.0,14.6697,14.7049,14.6273,14.6838,167900.0
2008-12-23 15:20:00,20.81,20.83,20.73,20.8,116400.0,14.6838,14.6979,14.6273,14.6767,116400.0
2008-12-23 15:25:00,20.8,20.81,20.7,20.76,84800.0,14.6767,14.6838,14.6062,14.6485,84800.0
2008-12-23 15:30:00,20.75,20.83,20.74,20.76,106900.0,14.6414,14.6979,14.6344,14.6485,106900.0
2008-12-23 15:35:00,20.77,20.77,20.67,20.68,44700.0,14.6556,14.6556,14.585,14.592,44700.0
2008-12-23 15:40:00,20.67,20.72,20.65,20.67,59900.0,14.585,14.6203,14.5709,14.585,59900.0
2008-12-23 15:45:00,20.68,20.73,20.64,20.7,88300.0,14.592,14.6273,14.5638,14.6062,88300.0
2008-12-23 15:50:00,20.71,20.75,20.65,20.66,126100.0,14.6132,14.6414,14.5709,14.5779,126100.0
2008-12-23 15:55:00,20.66,20.71,20.61,20.7,114900.0,14.5779,14.6132,14.5427,14.6062,114900.0
2008-12-24 09:30:00,20.78,21.19,20.78,21.15,19800.0,14.6626,14.9519,14.6626,14.9237,19800.0
2008-12-24 09:35:00,21.15,21.26,21.0,21.23,21900.0,14.9237,15.0013,14.8178,14.9801,21900.0
2008-12-24 09:40:00,21.22,21.49,21.02,21.47,34000.0,14.9731,15.1636,14.832,15.1495,34000.0
2008-12-24 09:45:00,21.45,21.58,21.43,21.54,36100.0,15.1354,15.2271,15.1213,15.1989,36100.0
2008-12-24 09:50:00,21.53,21.55,21.46,21.5,22500.0,15.1918,15.2059,15.1424,15.1706,22500.0
2008-12-24 09:55:00,21.51,21.56,21.42,21.53,31400.0,15.1777,15.213,15.1142,15.1918,31400.0
2008-12-24 10:00:00,21.55,21.55,21.44,21.47,21700.0,15.2059,15.2059,15.1283,15.1495,21700.0
2008-12-24 10:05:00,21.46,21.62,21.44,21.61,35400.0,15.1424,15.2553,15.1283,15.2483,35400.0
2008-12-24 10:10:00,21.61,21.88,21.6,21.88,55300.0,15.2483,15.4388,15.2412,15.4388,55300.0
2008-12-24 10:15:00,21.88,21.91,21.74,21.77,21400.0,15.4388,15.4599,15.34,15.3612,21400.0
2008-12-24 10:20:00,21.77,21.91,21.77,21.91,30200.0,15.3612,15.4599,15.3612,15.4599,30200.0
2008-12-24 10:25:00,21.89,21.89,21.73,21.74,9000.0,15.4458,15.4458,15.3329,15.34,9000.0
2008-12-24 10:30:00,21.75,21.84,21.74,21.83,7200.0,15.3471,15.4106,15.34,15.4035,7200.0
2008-12-24 10:35:00,21.81,21.83,21.77,21.79,6700.0,15.3894,15.4035,15.3612,15.3753,6700.0
2008-12-24 10:40:00,21.79,21.79,21.68,21.7,14200.0,15.3753,15.3753,15.2977,15.3118,14200.0
2008-12-24 10:45:00,21.7,21.8,21.69,21.8,12200.0,15.3118,15.3823,15.3047,15.3823,12200.0
2008-12-24 10:50:00,21.79,21.9,21.79,21.9,17300.0,15.3753,15.4529,15.3753,15.4529,17300.0
2008-12-24 10:55:00,21.88,21.89,21.81,21.84,9900.0,15.4388,15.4458,15.3894,15.4106,9900.0
2008-12-24 11:00:00,21.84,21.87,21.82,21.85,9500.0,15.4106,15.4317,15.3964,15.4176,9500.0
2008-12-24 11:05:00,21.85,21.97,21.78,21.97,31700.0,15.4176,15.5023,15.3682,15.5023,31700.0
2008-12-24 11:10:00,21.97,22.05,21.96,22.04,36300.0,15.5023,15.5587,15.4952,15.5517,36300.0
2008-12-24 11:15:00,22.03,22.03,21.88,21.88,43000.0,15.5446,15.5446,15.4388,15.4388,43000.0
2008-12-24 11:20:00,21.87,21.93,21.86,21.89,24100.0,15.4317,15.4741,15.4247,15.4458,24100.0
2008-12-24 11:25:00,21.89,21.89,21.8,21.81,18000.0,15.4458,15.4458,15.3823,15.3894,18000.0
2008-12-24 11:30:00,21.81,21.85,21.79,21.84,18600.0,15.3894,15.4176,15.3753,15.4106,18600.0
2008-12-24 11:35:00,21.83,21.83,21.8,21.83,7400.0,15.4035,15.4035,15.3823,15.4035,7400.0
2008-12-24 11:40:00,21.82,21.86,21.82,21.86,12700.0,15.3964,15.4247,15.3964,15.4247,12700.0
2008-12-24 11:45:00,21.86,21.99,21.86,21.99,22800.0,15.4247,15.5164,15.4247,15.5164,22800.0
2008-12-24 11:50:00,21.99,21.99,21.93,21.95,25400.0,15.5164,15.5164,15.4741,15.4882,25400.0
2008-12-24 11:55:00,21.95,21.95,21.89,21.9,6100.0,15.4882,15.4882,15.4458,15.4529,6100.0
2008-12-24 12:00:00,21.89,21.91,21.88,21.89,18600.0,15.4458,15.4599,15.4388,15.4458,18600.0
2008-12-24 12:05:00,21.9,21.96,21.89,21.96,27600.0,15.4529,15.4952,15.4458,15.4952,27600.0
2008-12-24 12:10:00,21.96,21.98,21.94,21.97,29000.0,15.4952,15.5093,15.4811,15.5023,29000.0
2008-12-24 12:15:00,21.97,22.0,21.94,22.0,22000.0,15.5023,15.5235,15.4811,15.5235,22000.0
2008-12-24 12:20:00,22.0,22.01,21.97,22.0,17100.0,15.5235,15.5305,15.5023,15.5235,17100.0
2008-12-24 12:25:00,22.01,22.08,22.0,22.07,43300.0,15.5305,15.5799,15.5235,15.5728,43300.0
2008-12-24 12:30:00,22.06,22.07,21.96,21.97,16000.0,15.5658,15.5728,15.4952,15.5023,16000.0
2008-12-24 12:35:00,21.97,21.98,21.96,21.97,15600.0,15.5023,15.5093,15.4952,15.5023,15600.0
2008-12-24 12:40:00,21.98,22.01,21.97,21.99,23000.0,15.5093,15.5305,15.5023,15.5164,23000.0
2008-12-24 12:45:00,21.99,22.0,21.98,22.0,31900.0,15.5164,15.5235,15.5093,15.5235,31900.0
2008-12-24 12:50:00,21.99,22.0,21.93,21.97,49300.0,15.5164,15.5235,15.4741,15.5023,49300.0
2008-12-24 12:55:00,21.98,21.98,21.87,21.94,69900.0,15.5093,15.5093,15.4317,15.4811,69900.0
2008-12-26 09:30:00,22.06,22.06,21.74,21.77,20100.0,15.5658,15.5658,15.34,15.3612,20100.0
2008-12-26 09:35:00,21.77,21.99,21.73,21.98,17400.0,15.3612,15.5164,15.3329,15.5093,17400.0
2008-12-26 09:40:00,21.97,22.0,21.88,21.93,14600.0,15.5023,15.5235,15.4388,15.4741,14600.0
2008-12-26 09:45:00,21.9,21.93,21.79,21.83,16100.0,15.4529,15.4741,15.3753,15.4035,16100.0
2008-12-26 09:50:00,21.82,21.84,21.72,21.72,19800.0,15.3964,15.4106,15.3259,15.3259,19800.0
2008-12-26 09:55:00,21.72,21.8,21.72,21.75,33500.0,15.3259,15.3823,15.3259,15.3471,33500.0
2008-12-26 10:00:00,21.75,21.92,21.75,21.9,35900.0,15.3471,15.467,15.3471,15.4529,35900.0
2008-12-26 10:05:00,21.91,21.95,21.87,21.94,23100.0,15.4599,15.4882,15.4317,15.4811,23100.0
2008-12-26 10:10:00,21.94,22.12,21.94,22.09,48900.0,15.4811,15.6081,15.4811,15.587,48900.0
2008-12-26 10:15:00,22.09,22.22,22.09,22.17,26800.0,15.587,15.6787,15.587,15.6434,26800.0
2008-12-26 10:20:00,22.17,22.26,22.16,22.17,36500.0,15.6434,15.7069,15.6364,15.6434,36500.0
2008-12-26 10:25:00,22.17,22.21,22.17,22.2,18000.0,15.6434,15.6716,15.6434,15.6646,18000.0
2008-12-26 10:30:00,22.19,22.22,22.19,22.22,20800.0,15.6575,15.6787,15.6575,15.6787,20800.0
2008-12-26 10:35:00,22.22,22.29,22.19,22.29,29000.0,15.6787,15.7281,15.6575,15.7281,29000.0
2008-12-26 10:40:00,22.29,22.29,22.24,22.24,21500.0,15.7281,15.7281,15.6928,15.6928,21500.0
2008-12-26 10:45:00,22.25,22.26,22.24,22.26,15200.0,15.6999,15.7069,15.6928,15.7069,15200.0
2008-12-26 10:50:00,22.26,22.26,22.13,22.13,5700.0,15.7069,15.7069,15.6152,15.6152,5700.0
2008-12-26 10:55:00,22.12,22.13,22.04,22.07,21500.0,15.6081,15.6152,15.5517,15.5728,21500.0
2008-12-26 11:00:00,22.06,22.07,22.03,22.05,10200.0,15.5658,15.5728,15.5446,15.5587,10200.0
2008-12-26 11:05:00,22.08,22.08,22.02,22.02,5900.0,15.5799,15.5799,15.5376,15.5376,5900.0
2008-12-26 11:10:00,22.02,22.02,21.85,21.85,11900.0,15.5376,15.5376,15.4176,15.4176,11900.0
2008-12-26 11:15:00,21.85,21.91,21.84,21.9,25000.0,15.4176,15.4599,15.4106,15.4529,25000.0
2008-12-26 11:20:00,21.91,21.94,21.85,21.87,22300.0,15.4599,15.4811,15.4176,15.4317,22300.0
2008-12-26 11:25:00,21.87,21.88,21.83,21.84,6800.0,15.4317,15.4388,15.4035,15.4106,6800.0
2008-12-26 11:30:00,21.84,21.84,21.79,21.82,19900.0,15.4106,15.4106,15.3753,15.3964,19900.0
2008-12-26 11:35:00,21.8,21.82,21.79,21.8,18600.0,15.3823,15.3964,15.3753,15.3823,18600.0
2008-12-26 11:40:00,21.79,21.81,21.78,21.79,13400.0,15.3753,15.3894,15.3682,15.3753,13400.0
2008-12-26 11:45:00,21.79,21.87,21.79,21.86,55800.0,15.3753,15.4317,15.3753,15.4247,55800.0
2008-12-26 11:50:00,21.86,22.01,21.86,21.97,57500.0,15.4247,15.5305,15.4247,15.5023,57500.0
2008-12-26 11:55:00,21.97,22.14,21.97,22.13,33700.0,15.5023,15.6222,15.5023,15.6152,33700.0
2008-12-26 12:00:00,22.14,22.15,22.11,22.15,16600.0,15.6222,15.6293,15.6011,15.6293,16600.0
2008-12-26 12:05:00,22.14,22.14,22.07,22.07,10000.0,15.6222,15.6222,15.5728,15.5728,10000.0
2008-12-26 12:10:00,22.05,22.11,22.05,22.11,17900.0,15.5587,15.6011,15.5587,15.6011,17900.0
2008-12-26 12:15:00,22.09,22.1,22.04,22.04,12800.0,15.587,15.594,15.5517,15.5517,12800.0
2008-12-26 12:20:00,22.03,22.03,22.01,22.01,23000.0,15.5446,15.5446,15.5305,15.5305,23000.0
2008-12-26 12:25:00,22.01,22.01,21.97,22.0,44600.0,15.5305,15.5305,15.5023,15.5235,44600.0
2008-12-26 12:30:00,21.98,22.0,21.97,21.98,6500.0,15.5093,15.5235,15.5023,15.5093,6500.0
2008-12-26 12:35:00,21.99,22.0,21.98,21.99,26500.0,15.5164,15.5235,15.5093,15.5164,26500.0
2008-12-26 12:40:00,21.98,22.0,21.97,22.0,9600.0,15.5093,15.5235,15.5023,15.5235,9600.0
2008-12-26 12:45:00,21.99,22.02,21.98,22.0,17900.0,15.5164,15.5376,15.5093,15.5235,17900.0
2008-12-26 12:50:00,21.99,22.0,21.92,22.0,17400.0,15.5164,15.5235,15.467,15.5235,17400.0
2008-12-26 12:55:00,21.99,21.99,21.98,21.98,6400.0,15.5164,15.5164,15.5093,15.5093,6400.0
2008-12-26 13:00:00,21.98,21.99,21.98,21.98,5200.0,15.5093,15.5164,15.5093,15.5093,5200.0
2008-12-26 13:05:00,21.98,21.98,21.89,21.89,9400.0,15.5093,15.5093,15.4458,15.4458,9400.0
2008-12-26 13:10:00,21.89,21.94,21.88,21.94,7300.0,15.4458,15.4811,15.4388,15.4811,7300.0
2008-12-26 13:15:00,21.94,21.94,21.88,21.88,7100.0,15.4811,15.4811,15.4388,15.4388,7100.0
2008-12-26 13:20:00,21.89,21.89,21.82,21.83,5100.0,15.4458,15.4458,15.3964,15.4035,5100.0
2008-12-26 13:25:00,21.85,21.88,21.84,21.85,12700.0,15.4176,15.4388,15.4106,15.4176,12700.0
2008-12-26 13:30:00,21.85,21.97,21.85,21.97,11300.0,15.4176,15.5023,15.4176,15.5023,11300.0
2008-12-26 13:35:00,21.97,21.97,21.91,21.91,5700.0,15.5023,15.5023,15.4599,15.4599,5700.0
2008-12-26 13:40:00,21.9,21.91,21.9,21.91,3000.0,15.4529,15.4599,15.4529,15.4599,3000.0
2008-12-26 13:45:00,21.9,21.9,21.87,21.87,2100.0,15.4529,15.4529,15.4317,15.4317,2100.0
2008-12-26 13:50:00,21.88,21.89,21.86,21.88,12000.0,15.4388,15.4458,15.4247,15.4388,12000.0
2008-12-26 13:55:00,21.88,21.89,21.84,21.84,3200.0,15.4388,15.4458,15.4106,15.4106,3200.0
2008-12-26 14:00:00,21.84,21.9,21.84,21.88,10800.0,15.4106,15.4529,15.4106,15.4388,10800.0
2008-12-26 14:05:00,21.89,21.9,21.87,21.87,2800.0,15.4458,15.4529,15.4317,15.4317,2800.0
2008-12-26 14:10:00,21.89,21.93,21.87,21.91,6100.0,15.4458,15.4741,15.4317,15.4599,6100.0
2008-12-26 14:15:00,21.9,21.95,21.9,21.94,7900.0,15.4529,15.4882,15.4529,15.4811,7900.0
2008-12-26 14:20:00,21.95,22.0,21.94,21.96,15700.0,15.4882,15.5235,15.4811,15.4952,15700.0
2008-12-26 14:25:00,21.97,21.97,21.95,21.96,2400.0,15.5023,15.5023,15.4882,15.4952,2400.0
2008-12-26 14:30:00,21.97,22.0,21.96,22.0,4900.0,15.5023,15.5235,15.4952,15.5235,4900.0
2008-12-26 14:35:00,22.0,22.11,22.0,22.11,15700.0,15.5235,15.6011,15.5235,15.6011,15700.0
2008-12-26 14:40:00,22.11,22.11,22.1,22.1,2500.0,15.6011,15.6011,15.594,15.594,2500.0
2008-12-26 14:45:00,22.1,22.1,22.01,22.03,8700.0,15.594,15.594,15.5305,15.5446,8700.0
2008-12-26 14:50:00,22.01,22.04,22.0,22.04,8000.0,15.5305,15.5517,15.5235,15.5517,8000.0
2008-12-26 14:55:00,22.03,22.11,22.03,22.11,17900.0,15.5446,15.6011,15.5446,15.6011,17900.0
2008-12-26 15:00:00,22.11,22.11,22.05,22.1,9500.0,15.6011,15.6011,15.5587,15.594,9500.0
2008-12-26 15:05:00,22.1,22.1,22.07,22.1,8400.0,15.594,15.594,15.5728,15.594,8400.0
2008-12-26 15:10:00,22.09,22.18,22.08,22.17,18700.0,15.587,15.6505,15.5799,15.6434,18700.0
2008-12-26 15:15:00,22.15,22.22,22.15,22.17,19600.0,15.6293,15.6787,15.6293,15.6434,19600.0
2008-12-26 15:20:00,22.17,22.27,22.17,22.25,21300.0,15.6434,15.714,15.6434,15.6999,21300.0
2008-12-26 15:25:00,22.26,22.38,22.24,22.35,21600.0,15.7069,15.7916,15.6928,15.7704,21600.0
2008-12-26 15:30:00,22.36,22.36,22.25,22.26,18400.0,15.7775,15.7775,15.6999,15.7069,18400.0
2008-12-26 15:35:00,22.27,22.29,22.12,22.15,74800.0,15.714,15.7281,15.6081,15.6293,74800.0
2008-12-26 15:40:00,22.15,22.22,22.15,22.18,23300.0,15.6293,15.6787,15.6293,15.6505,23300.0
2008-12-26 15:45:00,22.18,22.23,22.16,22.21,40800.0,15.6505,15.6857,15.6364,15.6716,40800.0
2008-12-26 15:50:00,22.22,22.24,22.18,22.18,25100.0,15.6787,15.6928,15.6505,15.6505,25100.0
2008-12-26 15:55:00,22.18,22.26,22.14,22.26,81900.0,15.6505,15.7069,15.6222,15.7069,81900.0
2008-12-29 09:30:00,22.23,22.54,22.06,22.32,46700.0,15.6857,15.9045,15.5658,15.7493,46700.0
2008-12-29 09:35:00,22.28,22.41,22.24,22.26,19100.0,15.721,15.8128,15.6928,15.7069,19100.0
2008-12-29 09:40:00,22.25,22.26,22.11,22.22,14200.0,15.6999,15.7069,15.6011,15.6787,14200.0
2008-12-29 09:45:00,22.24,22.26,22.23,22.24,9800.0,15.6928,15.7069,15.6857,15.6928,9800.0
2008-12-29 09:50:00,22.26,22.35,22.22,22.33,68900.0,15.7069,15.7704,15.6787,15.7563,68900.0
2008-12-29 09:55:00,22.32,22.32,22.17,22.21,12100.0,15.7493,15.7493,15.6434,15.6716,12100.0
2008-12-29 10:00:00,22.19,22.21,21.89,21.89,29200.0,15.6575,15.6716,15.4458,15.4458,29200.0
2008-12-29 10:05:00,21.89,21.9,21.73,21.76,17900.0,15.4458,15.4529,15.3329,15.3541,17900.0
2008-12-29 10:10:00,21.75,21.82,21.72,21.8,19300.0,15.3471,15.3964,15.3259,15.3823,19300.0
2008-12-29 10:15:00,21.79,21.79,21.68,21.69,19300.0,15.3753,15.3753,15.2977,15.3047,19300.0
2008-12-29 10:20:00,21.68,21.68,21.52,21.55,22300.0,15.2977,15.2977,15.1848,15.2059,22300.0
2008-12-29 10:25:00,21.52,21.65,21.5,21.64,14100.0,15.1848,15.2765,15.1706,15.2694,14100.0
2008-12-29 10:30:00,21.62,21.68,21.61,21.65,20200.0,15.2553,15.2977,15.2483,15.2765,20200.0
2008-12-29 10:35:00,21.65,21.66,21.57,21.61,17000.0,15.2765,15.2835,15.22,15.2483,17000.0
2008-12-29 10:40:00,21.61,21.62,21.56,21.56,21000.0,15.2483,15.2553,15.213,15.213,21000.0
2008-12-29 10:45:00,21.55,21.6,21.54,21.58,21400.0,15.2059,15.2412,15.1989,15.2271,21400.0
2008-12-29 10:50:00,21.57,21.59,21.54,21.58,28200.0,15.22,15.2342,15.1989,15.2271,28200.0
2008-12-29 10:55:00,21.57,21.58,21.53,21.54,38600.0,15.22,15.2271,15.1918,15.1989,38600.0
2008-12-29 11:00:00,21.53,21.57,21.44,21.46,61300.0,15.1918,15.22,15.1283,15.1424,61300.0
2008-12-29 11:05:00,21.46,21.59,21.45,21.57,32800.0,15.1424,15.2342,15.1354,15.22,32800.0
2008-12-29 11:10:00,21.56,21.57,21.45,21.45,15500.0,15.213,15.22,15.1354,15.1354,15500.0
2008-12-29 11:15:00,21.45,21.45,21.43,21.45,10800.0,15.1354,15.1354,15.1213,15.1354,10800.0
2008-12-29 11:20:00,21.44,21.47,21.38,21.4,9500.0,15.1283,15.1495,15.086,15.1001,9500.0
2008-12-29 11:25:00,21.4,21.43,21.39,21.42,5600.0,15.1001,15.1213,15.093,15.1142,5600.0
2008-12-29 11:30:00,21.41,21.47,21.41,21.46,9700.0,15.1071,15.1495,15.1071,15.1424,9700.0
2008-12-29 11:35:00,21.46,21.5,21.46,21.47,7200.0,15.1424,15.1706,15.1424,15.1495,7200.0
2008-12-29 11:40:00,21.47,21.49,21.45,21.45,9000.0,15.1495,15.1636,15.1354,15.1354,9000.0
2008-12-29 11:45:00,21.45,21.45,21.38,21.39,10600.0,15.1354,15.1354,15.086,15.093,10600.0
2008-12-29 11:50:00,21.39,21.4,21.38,21.39,7900.0,15.093,15.1001,15.086,15.093,7900.0
2008-12-29 11:55:00,21.39,21.43,21.38,21.43,11700.0,15.093,15.1213,15.086,15.1213,11700.0
2008-12-29 12:00:00,21.44,21.51,21.44,21.51,16300.0,15.1283,15.1777,15.1283,15.1777,16300.0
2008-12-29 12:05:00,21.5,21.51,21.39,21.39,21700.0,15.1706,15.1777,15.093,15.093,21700.0
2008-12-29 12:10:00,21.39,21.44,21.39,21.42,14900.0,15.093,15.1283,15.093,15.1142,14900.0
2008-12-29 12:15:00,21.42,21.5,21.41,21.5,15100.0,15.1142,15.1706,15.1071,15.1706,15100.0
2008-12-29 12:20:00,21.51,21.56,21.51,21.54,42100.0,15.1777,15.213,15.1777,15.1989,42100.0
2008-12-29 12:25:00,21.54,21.55,21.53,21.54,6700.0,15.1989,15.2059,15.1918,15.1989,6700.0
2008-12-29 12:30:00,21.54,21.54,21.46,21.48,6300.0,15.1989,15.1989,15.1424,15.1565,6300.0
2008-12-29 12:35:00,21.49,21.49,21.48,21.48,4100.0,15.1636,15.1636,15.1565,15.1565,4100.0
2008-12-29 12:40:00,21.48,21.48,21.41,21.42,4900.0,15.1565,15.1565,15.1071,15.1142,4900.0
2008-12-29 12:45:00,21.42,21.42,21.4,21.41,6000.0,15.1142,15.1142,15.1001,15.1071,6000.0
2008-12-29 12:50:00,21.42,21.43,21.4,21.43,4600.0,15.1142,15.1213,15.1001,15.1213,4600.0
2008-12-29 12:55:00,21.42,21.43,21.33,21.33,23800.0,15.1142,15.1213,15.0507,15.0507,23800.0
2008-12-29 13:00:00,21.34,21.4,21.33,21.4,21300.0,15.0578,15.1001,15.0507,15.1001,21300.0
2008-12-29 13:05:00,21.38,21.46,21.37,21.44,16500.0,15.086,15.1424,15.0789,15.1283,16500.0
2008-12-29 13:10:00,21.43,21.51,21.43,21.51,27200.0,15.1213,15.1777,15.1213,15.1777,27200.0
2008-12-29 13:15:00,21.5,21.51,21.46,21.48,33300.0,15.1706,15.1777,15.1424,15.1565,33300.0
2008-12-29 13:20:00,21.48,21.48,21.4,21.4,8200.0,15.1565,15.1565,15.1001,15.1001,8200.0
2008-12-29 13:25:00,21.39,21.4,21.35,21.35,4000.0,15.093,15.1001,15.0648,15.0648,4000.0
2008-12-29 13:30:00,21.35,21.4,21.35,21.39,11400.0,15.0648,15.1001,15.0648,15.093,11400.0
2008-12-29 13:35:00,21.39,21.45,21.39,21.45,10900.0,15.093,15.1354,15.093,15.1354,10900.0
2008-12-29 13:40:00,21.45,21.48,21.44,21.47,23800.0,15.1354,15.1565,15.1283,15.1495,23800.0
2008-12-29 13:45:00,21.47,21.47,21.44,21.47,16900.0,15.1495,15.1495,15.1283,15.1495,16900.0
2008-12-29 13:50:00,21.47,21.52,21.45,21.52,25100.0,15.1495,15.1848,15.1354,15.1848,25100.0
2008-12-29 13:55:00,21.5,21.55,21.49,21.51,8400.0,15.1706,15.2059,15.1636,15.1777,8400.0
2008-12-29 14:00:00,21.5,21.53,21.47,21.5,29600.0,15.1706,15.1918,15.1495,15.1706,29600.0
2008-12-29 14:05:00,21.5,21.51,21.4,21.42,19400.0,15.1706,15.1777,15.1001,15.1142,19400.0
2008-12-29 14:10:00,21.42,21.45,21.4,21.41,13100.0,15.1142,15.1354,15.1001,15.1071,13100.0
2008-12-29 14:15:00,21.42,21.44,21.4,21.44,5800.0,15.1142,15.1283,15.1001,15.1283,5800.0
2008-12-29 14:20:00,21.44,21.48,21.44,21.45,4600.0,15.1283,15.1565,15.1283,15.1354,4600.0
2008-12-29 14:25:00,21.44,21.5,21.41,21.48,8900.0,15.1283,15.1706,15.1071,15.1565,8900.0
2008-12-29 14:30:00,21.48,21.48,21.4,21.42,7700.0,15.1565,15.1565,15.1001,15.1142,7700.0
2008-12-29 14:35:00,21.41,21.43,21.38,21.38,12900.0,15.1071,15.1213,15.086,15.086,12900.0
2008-12-29 14:40:00,21.38,21.38,21.35,21.36,5600.0,15.086,15.086,15.0648,15.0719,5600.0
2008-12-29 14:45:00,21.37,21.4,21.36,21.38,18800.0,15.0789,15.1001,15.0719,15.086,18800.0
2008-12-29 14:50:00,21.37,21.39,21.37,21.38,5600.0,15.0789,15.093,15.0789,15.086,5600.0
2008-12-29 14:55:00,21.38,21.5,21.38,21.42,23400.0,15.086,15.1706,15.086,15.1142,23400.0
2008-12-29 15:00:00,21.43,21.47,21.43,21.45,27300.0,15.1213,15.1495,15.1213,15.1354,27300.0
2008-12-29 15:05:00,21.46,21.65,21.45,21.64,28100.0,15.1424,15.2765,15.1354,15.2694,28100.0
2008-12-29 15:10:00,21.63,21.65,21.58,21.59,27200.0,15.2624,15.2765,15.2271,15.2342,27200.0
2008-12-29 15:15:00,21.59,21.64,21.47,21.5,36900.0,15.2342,15.2694,15.1495,15.1706,36900.0
2008-12-29 15:20:00,21.5,21.59,21.5,21.54,34200.0,15.1706,15.2342,15.1706,15.1989,34200.0
2008-12-29 15:25:00,21.54,21.56,21.5,21.53,10100.0,15.1989,15.213,15.1706,15.1918,10100.0
2008-12-29 15:30:00,21.52,21.61,21.49,21.54,28600.0,15.1848,15.2483,15.1636,15.1989,28600.0
2008-12-29 15:35:00,21.54,21.57,21.45,21.55,22400.0,15.1989,15.22,15.1354,15.2059,22400.0
2008-12-29 15:40:00,21.53,21.68,21.53,21.66,37400.0,15.1918,15.2977,15.1918,15.2835,37400.0
2008-12-29 15:45:00,21.66,21.71,21.62,21.62,28700.0,15.2835,15.3188,15.2553,15.2553,28700.0
2008-12-29 15:50:00,21.62,21.7,21.6,21.62,28800.0,15.2553,15.3118,15.2412,15.2553,28800.0
2008-12-29 15:55:00,21.62,21.66,21.59,21.66,53100.0,15.2553,15.2835,15.2342,15.2835,53100.0
2008-12-30 09:30:00,21.73,22.02,21.71,21.71,21300.0,15.3329,15.5376,15.3188,15.3188,21300.0
2008-12-30 09:35:00,21.71,21.92,21.66,21.92,40900.0,15.3188,15.467,15.2835,15.467,40900.0
2008-12-30 09:40:00,21.89,21.95,21.83,21.85,29800.0,15.4458,15.4882,15.4035,15.4176,29800.0
2008-12-30 09:45:00,21.85,21.99,21.76,21.76,32700.0,15.4176,15.5164,15.3541,15.3541,32700.0
2008-12-30 09:50:00,21.76,21.84,21.74,21.75,35600.0,15.3541,15.4106,15.34,15.3471,35600.0
2008-12-30 09:55:00,21.74,21.77,21.58,21.62,45600.0,15.34,15.3612,15.2271,15.2553,45600.0
2008-12-30 10:00:00,21.57,21.64,21.45,21.63,40300.0,15.22,15.2694,15.1354,15.2624,40300.0
2008-12-30 10:05:00,21.62,21.8,21.62,21.77,22100.0,15.2553,15.3823,15.2553,15.3612,22100.0
2008-12-30 10:10:00,21.77,21.83,21.77,21.81,9100.0,15.3612,15.4035,15.3612,15.3894,9100.0
2008-12-30 10:15:00,21.8,21.85,21.78,21.83,18300.0,15.3823,15.4176,15.3682,15.4035,18300.0
2008-12-30 10:20:00,21.83,21.95,21.83,21.94,14500.0,15.4035,15.4882,15.4035,15.4811,14500.0
2008-12-30 10:25:00,21.94,21.95,21.91,21.93,10600.0,15.4811,15.4882,15.4599,15.4741,10600.0
2008-12-30 10:30:00,21.92,22.0,21.92,21.99,33700.0,15.467,15.5235,15.467,15.5164,33700.0
2008-12-30 10:35:00,21.99,22.0,21.93,21.93,12500.0,15.5164,15.5235,15.4741,15.4741,12500.0
2008-12-30 10:40:00,21.93,21.95,21.92,21.93,5300.0,15.4741,15.4882,15.467,15.4741,5300.0
2008-12-30 10:45:00,21.92,21.98,21.92,21.96,11900.0,15.467,15.5093,15.467,15.4952,11900.0
2008-12-30 10:50:00,21.96,21.99,21.94,21.95,7300.0,15.4952,15.5164,15.4811,15.4882,7300.0
2008-12-30 10:55:00,21.94,21.94,21.88,21.88,3000.0,15.4811,15.4811,15.4388,15.4388,3000.0
2008-12-30 11:00:00,21.88,21.89,21.85,21.85,8500.0,15.4388,15.4458,15.4176,15.4176,8500.0
2008-12-30 11:05:00,21.85,21.88,21.85,21.86,12300.0,15.4176,15.4388,15.4176,15.4247,12300.0
2008-12-30 11:10:00,21.86,21.87,21.8,21.8,18200.0,15.4247,15.4317,15.3823,15.3823,18200.0
2008-12-30 11:15:00,21.8,21.81,21.8,21.81,9500.0,15.3823,15.3894,15.3823,15.3894,9500.0
2008-12-30 11:20:00,21.8,21.91,21.8,21.9,23500.0,15.3823,15.4599,15.3823,15.4529,23500.0
2008-12-30 11:25:00,21.92,22.0,21.9,22.0,14000.0,15.467,15.5235,15.4529,15.5235,14000.0
2008-12-30 11:30:00,21.98,22.0,21.98,21.99,8300.0,15.5093,15.5235,15.5093,15.5164,8300.0
2008-12-30 11:35:00,21.98,21.99,21.97,21.99,5800.0,15.5093,15.5164,15.5023,15.5164,5800.0
2008-12-30 11:40:00,21.99,22.05,21.98,22.04,49100.0,15.5164,15.5587,15.5093,15.5517,49100.0
2008-12-30 11:45:00,22.05,22.1,22.01,22.03,47000.0,15.5587,15.594,15.5305,15.5446,47000.0
2008-12-30 11:50:00,22.03,22.03,22.0,22.01,13600.0,15.5446,15.5446,15.5235,15.5305,13600.0
2008-12-30 11:55:00,22.02,22.02,21.98,21.98,18800.0,15.5376,15.5376,15.5093,15.5093,18800.0
2008-12-30 12:00:00,21.99,22.01,21.94,21.94,20400.0,15.5164,15.5305,15.4811,15.4811,20400.0
2008-12-30 12:05:00,21.94,21.94,21.89,21.89,11800.0,15.4811,15.4811,15.4458,15.4458,11800.0
2008-12-30 12:10:00,21.9,21.94,21.84,21.94,35700.0,15.4529,15.4811,15.4106,15.4811,35700.0
2008-12-30 12:15:00,21.93,22.0,21.92,22.0,14800.0,15.4741,15.5235,15.467,15.5235,14800.0
2008-12-30 12:20:00,22.0,22.0,21.95,21.95,6800.0,15.5235,15.5235,15.4882,15.4882,6800.0
2008-12-30 12:25:00,21.95,21.98,21.9,21.97,24100.0,15.4882,15.5093,15.4529,15.5023,24100.0
2008-12-30 12:30:00,21.98,22.0,21.91,21.91,21400.0,15.5093,15.5235,15.4599,15.4599,21400.0
2008-12-30 12:35:00,21.9,21.9,21.82,21.88,20000.0,15.4529,15.4529,15.3964,15.4388,20000.0
2008-12-30 12:40:00,21.86,21.93,21.77,21.93,24500.0,15.4247,15.4741,15.3612,15.4741,24500.0
2008-12-30 12:45:00,21.93,22.0,21.91,21.91,16300.0,15.4741,15.5235,15.4599,15.4599,16300.0
2008-12-30 12:50:00,21.91,22.02,21.89,22.02,19900.0,15.4599,15.5376,15.4458,15.5376,19900.0
2008-12-30 12:55:00,21.99,22.01,21.9,21.99,13500.0,15.5164,15.5305,15.4529,15.5164,13500.0
2008-12-30 13:00:00,21.99,22.01,21.98,22.0,15100.0,15.5164,15.5305,15.5093,15.5235,15100.0
2008-12-30 13:05:00,21.99,21.99,21.9,21.94,8300.0,15.5164,15.5164,15.4529,15.4811,8300.0
2008-12-30 13:10:00,21.94,21.96,21.88,21.89,8500.0,15.4811,15.4952,15.4388,15.4458,8500.0
2008-12-30 13:15:00,21.88,21.92,21.88,21.91,15700.0,15.4388,15.467,15.4388,15.4599,15700.0
2008-12-30 13:20:00,21.92,21.93,21.89,21.93,15200.0,15.467,15.4741,15.4458,15.4741,15200.0
2008-12-30 13:25:00,21.92,22.01,21.92,21.98,17100.0,15.467,15.5305,15.467,15.5093,17100.0
2008-12-30 13:30:00,21.98,21.98,21.94,21.95,3000.0,15.5093,15.5093,15.4811,15.4882,3000.0
2008-12-30 13:35:00,21.94,21.94,21.84,21.87,15900.0,15.4811,15.4811,15.4106,15.4317,15900.0
2008-12-30 13:40:00,21.86,21.88,21.83,21.87,12200.0,15.4247,15.4388,15.4035,15.4317,12200.0
2008-12-30 13:45:00,21.87,21.91,21.87,21.91,20500.0,15.4317,15.4599,15.4317,15.4599,20500.0
2008-12-30 13:50:00,21.92,21.94,21.85,21.86,14800.0,15.467,15.4811,15.4176,15.4247,14800.0
2008-12-30 13:55:00,21.86,21.87,21.81,21.81,10100.0,15.4247,15.4317,15.3894,15.3894,10100.0
2008-12-30 14:00:00,21.81,21.82,21.76,21.78,26500.0,15.3894,15.3964,15.3541,15.3682,26500.0
2008-12-30 14:05:00,21.78,21.82,21.78,21.81,12600.0,15.3682,15.3964,15.3682,15.3894,12600.0
2008-12-30 14:10:00,21.81,21.81,21.73,21.81,20100.0,15.3894,15.3894,15.3329,15.3894,20100.0
2008-12-30 14:15:00,21.81,21.93,21.81,21.91,24000.0,15.3894,15.4741,15.3894,15.4599,24000.0
2008-12-30 14:20:00,21.9,21.92,21.87,21.87,20800.0,15.4529,15.467,15.4317,15.4317,20800.0
2008-12-30 14:25:00,21.87,21.98,21.87,21.98,16900.0,15.4317,15.5093,15.4317,15.5093,16900.0
2008-12-30 14:30:00,21.98,22.0,21.93,21.96,15200.0,15.5093,15.5235,15.4741,15.4952,15200.0
2008-12-30 14:35:00,21.96,22.0,21.93,21.95,27900.0,15.4952,15.5235,15.4741,15.4882,27900.0
2008-12-30 14:40:00,21.95,22.0,21.93,22.0,37300.0,15.4882,15.5235,15.4741,15.5235,37300.0
2008-12-30 14:45:00,22.0,22.0,21.95,21.96,20700.0,15.5235,15.5235,15.4882,15.4952,20700.0
2008-12-30 14:50:00,21.97,21.97,21.92,21.92,10500.0,15.5023,15.5023,15.467,15.467,10500.0
2008-12-30 14:55:00,21.92,21.96,21.91,21.92,22800.0,15.467,15.4952,15.4599,15.467,22800.0
2008-12-30 15:00:00,21.93,21.96,21.9,21.95,26200.0,15.4741,15.4952,15.4529,15.4882,26200.0
2008-12-30 15:05:00,21.95,21.95,21.88,21.89,11400.0,15.4882,15.4882,15.4388,15.4458,11400.0
2008-12-30 15:10:00,21.88,21.88,21.85,21.87,16100.0,15.4388,15.4388,15.4176,15.4317,16100.0
2008-12-30 15:15:00,21.88,21.93,21.87,21.93,17500.0,15.4388,15.4741,15.4317,15.4741,17500.0
2008-12-30 15:20:00,21.94,22.0,21.94,21.98,46100.0,15.4811,15.5235,15.4811,15.5093,46100.0
2008-12-30 15:25:00,21.99,22.0,21.98,21.99,45400.0,15.5164,15.5235,15.5093,15.5164,45400.0
2008-12-30 15:30:00,21.99,22.0,21.99,22.0,26400.0,15.5164,15.5235,15.5164,15.5235,26400.0
2008-12-30 15:35:00,22.0,22.01,21.96,21.99,71500.0,15.5235,15.5305,15.4952,15.5164,71500.0
2008-12-30 15:40:00,21.99,22.08,21.99,22.07,51500.0,15.5164,15.5799,15.5164,15.5728,51500.0
2008-12-30 15:45:00,22.08,22.1,22.03,22.07,55700.0,15.5799,15.594,15.5446,15.5728,55700.0
2008-12-30 15:50:00,22.06,22.2,22.06,22.19,89000.0,15.5658,15.6646,15.5658,15.6575,89000.0
2008-12-30 15:55:00,22.19,22.21,22.14,22.18,97300.0,15.6575,15.6716,15.6222,15.6505,97300.0
2008-12-31 09:30:00,22.26,22.93,22.0,22.86,50800.0,15.7069,16.1797,15.5235,16.1303,50800.0
2008-12-31 09:35:00,22.84,23.06,22.8,23.0,55900.0,16.1162,16.2714,16.0879,16.2291,55900.0
2008-12-31 09:40:00,23.02,23.05,22.9,23.0,69700.0,16.2432,16.2643,16.1585,16.2291,69700.0
2008-12-31 09:45:00,23.0,23.0,22.88,22.91,36000.0,16.2291,16.2291,16.1444,16.1656,36000.0
2008-12-31 09:50:00,22.91,22.91,22.79,22.85,31400.0,16.1656,16.1656,16.0809,16.1232,31400.0
2008-12-31 09:55:00,22.86,22.94,22.83,22.9,26100.0,16.1303,16.1867,16.1091,16.1585,26100.0
2008-12-31 10:00:00,22.9,23.0,22.87,22.96,39700.0,16.1585,16.2291,16.1373,16.2008,39700.0
2008-12-31 10:05:00,22.99,22.99,22.91,22.92,26600.0,16.222,16.222,16.1656,16.1726,26600.0
2008-12-31 10:10:00,22.94,23.0,22.92,22.99,15600.0,16.1867,16.2291,16.1726,16.222,15600.0
2008-12-31 10:15:00,22.99,23.14,22.97,23.14,17900.0,16.222,16.3279,16.2079,16.3279,17900.0
2008-12-31 10:20:00,23.12,23.24,23.11,23.21,16800.0,16.3137,16.3984,16.3067,16.3772,16800.0
2008-12-31 10:25:00,23.21,23.22,23.15,23.17,13300.0,16.3772,16.3843,16.3349,16.349,13300.0
2008-12-31 10:30:00,23.18,23.18,23.1,23.1,8500.0,16.3561,16.3561,16.2996,16.2996,8500.0
2008-12-31 10:35:00,23.1,23.16,23.1,23.1,38400.0,16.2996,16.342,16.2996,16.2996,38400.0
2008-12-31 10:40:00,23.11,23.11,23.05,23.08,11700.0,16.3067,16.3067,16.2643,16.2855,11700.0
2008-12-31 10:45:00,23.06,23.25,23.05,23.23,36600.0,16.2714,16.4055,16.2643,16.3914,36600.0
2008-12-31 10:50:00,23.23,23.25,23.21,23.23,10100.0,16.3914,16.4055,16.3772,16.3914,10100.0
2008-12-31 10:55:00,23.21,23.29,23.2,23.21,21000.0,16.3772,16.4337,16.3702,16.3772,21000.0
2008-12-31 11:00:00,23.21,23.21,23.11,23.2,52500.0,16.3772,16.3772,16.3067,16.3702,52500.0
2008-12-31 11:05:00,23.19,23.21,23.16,23.18,42000.0,16.3631,16.3772,16.342,16.3561,42000.0
2008-12-31 11:10:00,23.18,23.2,23.16,23.19,22000.0,16.3561,16.3702,16.342,16.3631,22000.0
2008-12-31 11:15:00,23.19,23.24,23.17,23.23,15200.0,16.3631,16.3984,16.349,16.3914,15200.0
2008-12-31 11:20:00,23.22,23.24,23.19,23.24,21500.0,16.3843,16.3984,16.3631,16.3984,21500.0
2008-12-31 11:25:00,23.24,23.28,23.23,23.27,12400.0,16.3984,16.4266,16.3914,16.4196,12400.0
2008-12-31 11:30:00,23.28,23.42,23.27,23.42,22600.0,16.4266,16.5254,16.4196,16.5254,22600.0
2008-12-31 11:35:00,23.42,23.47,23.37,23.37,14800.0,16.5254,16.5607,16.4901,16.4901,14800.0
2008-12-31 11:40:00,23.37,23.37,23.2,23.21,32200.0,16.4901,16.4901,16.3702,16.3772,32200.0
2008-12-31 11:45:00,23.21,23.27,23.17,23.21,35200.0,16.3772,16.4196,16.349,16.3772,35200.0
2008-12-31 11:50:00,23.21,23.24,23.18,23.23,26700.0,16.3772,16.3984,16.3561,16.3914,26700.0
2008-12-31 11:55:00,23.23,23.23,23.2,23.23,11000.0,16.3914,16.3914,16.3702,16.3914,11000.0
2008-12-31 12:00:00,23.23,23.3,23.21,23.28,29500.0,16.3914,16.4408,16.3772,16.4266,29500.0
2008-12-31 12:05:00,23.27,23.29,23.25,23.25,14500.0,16.4196,16.4337,16.4055,16.4055,14500.0
2008-12-31 12:10:00,23.25,23.25,23.16,23.22,63800.0,16.4055,16.4055,16.342,16.3843,63800.0
2008-12-31 12:15:00,23.2,23.22,23.16,23.16,17700.0,16.3702,16.3843,16.342,16.342,17700.0
2008-12-31 12:20:00,23.17,23.17,23.07,23.07,9100.0,16.349,16.349,16.2785,16.2785,9100.0
2008-12-31 12:25:00,23.08,23.1,23.06,23.08,6600.0,16.2855,16.2996,16.2714,16.2855,6600.0
2008-12-31 12:30:00,23.08,23.09,23.04,23.04,17200.0,16.2855,16.2926,16.2573,16.2573,17200.0
2008-12-31 12:35:00,23.04,23.05,23.0,23.02,16500.0,16.2573,16.2643,16.2291,16.2432,16500.0
2008-12-31 12:40:00,23.02,23.02,23.0,23.01,13400.0,16.2432,16.2432,16.2291,16.2361,13400.0
2008-12-31 12:45:00,23.01,23.03,23.01,23.01,16500.0,16.2361,16.2502,16.2361,16.2361,16500.0
2008-12-31 12:50:00,23.02,23.02,23.0,23.02,8800.0,16.2432,16.2432,16.2291,16.2432,8800.0
2008-12-31 12:55:00,23.02,23.02,23.01,23.02,3600.0,16.2432,16.2432,16.2361,16.2432,3600.0
2008-12-31 13:00:00,23.02,23.03,23.01,23.02,9000.0,16.2432,16.2502,16.2361,16.2432,9000.0
2008-12-31 13:05:00,23.03,23.04,23.0,23.02,19100.0,16.2502,16.2573,16.2291,16.2432,19100.0
2008-12-31 13:10:00,23.01,23.05,23.0,23.04,33200.0,16.2361,16.2643,16.2291,16.2573,33200.0
2008-12-31 13:15:00,23.04,23.06,23.04,23.04,6600.0,16.2573,16.2714,16.2573,16.2573,6600.0
2008-12-31 13:20:00,23.04,23.05,23.0,23.0,9400.0,16.2573,16.2643,16.2291,16.2291,9400.0
2008-12-31 13:25:00,23.0,23.02,23.0,23.01,13600.0,16.2291,16.2432,16.2291,16.2361,13600.0
2008-12-31 13:30:00,23.0,23.01,23.0,23.0,13100.0,16.2291,16.2361,16.2291,16.2291,13100.0
2008-12-31 13:35:00,23.0,23.08,23.0,23.02,42800.0,16.2291,16.2855,16.2291,16.2432,42800.0
2008-12-31 13:40:00,23.04,23.06,23.02,23.03,16700.0,16.2573,16.2714,16.2432,16.2502,16700.0
2008-12-31 13:45:00,23.02,23.02,22.95,22.95,27000.0,16.2432,16.2432,16.1938,16.1938,27000.0
2008-12-31 13:50:00,22.95,22.95,22.89,22.9,18700.0,16.1938,16.1938,16.1514,16.1585,18700.0
2008-12-31 13:55:00,22.91,23.04,22.91,22.98,19100.0,16.1656,16.2573,16.1656,16.215,19100.0
2008-12-31 14:00:00,22.98,23.1,22.98,23.07,24200.0,16.215,16.2996,16.215,16.2785,24200.0
2008-12-31 14:05:00,23.07,23.1,22.99,23.01,19300.0,16.2785,16.2996,16.222,16.2361,19300.0
2008-12-31 14:10:00,23.01,23.03,22.98,22.98,11300.0,16.2361,16.2502,16.215,16.215,11300.0
2008-12-31 14:15:00,22.98,22.99,22.94,22.97,39200.0,16.215,16.222,16.1867,16.2079,39200.0
2008-12-31 14:20:00,22.96,22.97,22.93,22.96,15600.0,16.2008,16.2079,16.1797,16.2008,15600.0
2008-12-31 14:25:00,22.95,23.01,22.95,23.0,17800.0,16.1938,16.2361,16.1938,16.2291,17800.0
2008-12-31 14:30:00,22.99,23.03,22.95,22.98,34400.0,16.222,16.2502,16.1938,16.215,34400.0
2008-12-31 14:35:00,22.98,23.0,22.86,23.0,43300.0,16.215,16.2291,16.1303,16.2291,43300.0
2008-12-31 14:40:00,23.0,23.02,23.0,23.01,11200.0,16.2291,16.2432,16.2291,16.2361,11200.0
2008-12-31 14:45:00,23.01,23.02,22.92,22.95,30900.0,16.2361,16.2432,16.1726,16.1938,30900.0
2008-12-31 14:50:00,22.96,23.01,22.96,22.99,22000.0,16.2008,16.2361,16.2008,16.222,22000.0
2008-12-31 14:55:00,22.99,23.05,22.99,23.05,20900.0,16.222,16.2643,16.222,16.2643,20900.0
2008-12-31 15:00:00,23.05,23.12,23.05,23.11,28900.0,16.2643,16.3137,16.2643,16.3067,28900.0
2008-12-31 15:05:00,23.13,23.13,22.99,23.02,41100.0,16.3208,16.3208,16.222,16.2432,41100.0
2008-12-31 15:10:00,23.02,23.08,22.99,23.0,34300.0,16.2432,16.2855,16.222,16.2291,34300.0
2008-12-31 15:15:00,23.0,23.05,22.98,23.04,16500.0,16.2291,16.2643,16.215,16.2573,16500.0
2008-12-31 15:20:00,23.04,23.16,23.04,23.14,31900.0,16.2573,16.342,16.2573,16.3279,31900.0
2008-12-31 15:25:00,23.15,23.15,22.99,23.1,34200.0,16.3349,16.3349,16.222,16.2996,34200.0
2008-12-31 15:30:00,23.11,23.16,23.04,23.16,31900.0,16.3067,16.342,16.2573,16.342,31900.0
2008-12-31 15:35:00,23.16,23.26,23.16,23.18,46000.0,16.342,16.4125,16.342,16.3561,46000.0
2008-12-31 15:40:00,23.18,23.18,23.08,23.13,55500.0,16.3561,16.3561,16.2855,16.3208,55500.0
2008-12-31 15:45:00,23.14,23.14,22.93,23.09,47700.0,16.3279,16.3279,16.1797,16.2926,47700.0
2008-12-31 15:50:00,23.08,23.17,23.0,23.08,63100.0,16.2855,16.349,16.2291,16.2855,63100.0
2008-12-31 15:55:00,23.08,23.19,23.07,23.07,111700.0,16.2855,16.3631,16.2785,16.2785,111700.0
2009-01-02 09:30:00,23.29,23.77,23.03,23.11,56800.0,16.4337,16.7724,16.2502,16.3067,56800.0
2009-01-02 09:35:00,23.12,23.38,23.09,23.28,20200.0,16.3137,16.4972,16.2926,16.4266,20200.0
2009-01-02 09:40:00,23.3,23.3,23.15,23.15,24700.0,16.4408,16.4408,16.3349,16.3349,24700.0
2009-01-02 09:45:00,23.16,23.28,23.13,23.18,37600.0,16.342,16.4266,16.3208,16.3561,37600.0
2009-01-02 09:50:00,23.17,23.17,22.98,22.99,24400.0,16.349,16.349,16.215,16.222,24400.0
2009-01-02 09:55:00,22.98,23.13,22.98,23.13,13600.0,16.215,16.3208,16.215,16.3208,13600.0
2009-01-02 10:00:00,23.13,23.14,23.02,23.09,21500.0,16.3208,16.3279,16.2432,16.2926,21500.0
2009-01-02 10:05:00,23.09,23.12,23.01,23.12,10400.0,16.2926,16.3137,16.2361,16.3137,10400.0
2009-01-02 10:10:00,23.09,23.27,23.09,23.26,29700.0,16.2926,16.4196,16.2926,16.4125,29700.0
2009-01-02 10:15:00,23.27,23.29,23.24,23.28,8900.0,16.4196,16.4337,16.3984,16.4266,8900.0
2009-01-02 10:20:00,23.27,23.32,23.23,23.26,13000.0,16.4196,16.4549,16.3914,16.4125,13000.0
2009-01-02 10:25:00,23.25,23.44,23.23,23.44,16400.0,16.4055,16.5395,16.3914,16.5395,16400.0
2009-01-02 10:30:00,23.42,23.55,23.4,23.5,18000.0,16.5254,16.6172,16.5113,16.5819,18000.0
2009-01-02 10:35:00,23.52,23.7,23.52,23.63,46100.0,16.596,16.723,16.596,16.6736,46100.0
2009-01-02 10:40:00,23.63,23.64,23.51,23.54,6400.0,16.6736,16.6807,16.5889,16.6101,6400.0
2009-01-02 10:45:00,23.52,23.52,23.48,23.49,4200.0,16.596,16.596,16.5678,16.5748,4200.0
2009-01-02 10:50:00,23.5,23.53,23.44,23.53,19300.0,16.5819,16.603,16.5395,16.603,19300.0
2009-01-02 10:55:00,23.55,23.6,23.52,23.58,10000.0,16.6172,16.6524,16.596,16.6383,10000.0
2009-01-02 11:00:00,23.58,23.6,23.51,23.53,10300.0,16.6383,16.6524,16.5889,16.603,10300.0
2009-01-02 11:05:00,23.53,23.62,23.52,23.61,12600.0,16.603,16.6665,16.596,16.6595,12600.0
2009-01-02 11:10:00,23.63,23.64,23.5,23.6,10800.0,16.6736,16.6807,16.5819,16.6524,10800.0
2009-01-02 11:15:00,23.6,23.65,23.56,23.59,17900.0,16.6524,16.6877,16.6242,16.6454,17900.0
2009-01-02 11:20:00,23.59,23.65,23.58,23.59,13500.0,16.6454,16.6877,16.6383,16.6454,13500.0
2009-01-02 11:25:00,23.6,23.65,23.6,23.64,10200.0,16.6524,16.6877,16.6524,16.6807,10200.0
2009-01-02 11:30:00,23.64,23.75,23.63,23.74,12200.0,16.6807,16.7583,16.6736,16.7512,12200.0
2009-01-02 11:35:00,23.74,23.84,23.74,23.77,12000.0,16.7512,16.8218,16.7512,16.7724,12000.0
2009-01-02 11:40:00,23.75,23.77,23.72,23.75,5900.0,16.7583,16.7724,16.7371,16.7583,5900.0
2009-01-02 11:45:00,23.77,23.83,23.77,23.78,12400.0,16.7724,16.8147,16.7724,16.7794,12400.0
2009-01-02 11:50:00,23.8,23.81,23.65,23.69,15700.0,16.7936,16.8006,16.6877,16.7159,15700.0
2009-01-02 11:55:00,23.69,23.84,23.69,23.76,11800.0,16.7159,16.8218,16.7159,16.7653,11800.0
2009-01-02 12:00:00,23.75,23.77,23.7,23.76,6300.0,16.7583,16.7724,16.723,16.7653,6300.0
2009-01-02 12:05:00,23.76,23.81,23.74,23.77,6400.0,16.7653,16.8006,16.7512,16.7724,6400.0
2009-01-02 12:10:00,23.77,23.82,23.76,23.76,5900.0,16.7724,16.8077,16.7653,16.7653,5900.0
2009-01-02 12:15:00,23.77,23.86,23.77,23.85,10700.0,16.7724,16.8359,16.7724,16.8288,10700.0
2009-01-02 12:20:00,23.84,23.88,23.84,23.85,9800.0,16.8218,16.85,16.8218,16.8288,9800.0
2009-01-02 12:25:00,23.87,23.9,23.85,23.85,5100.0,16.8429,16.8641,16.8288,16.8288,5100.0
2009-01-02 12:30:00,23.87,23.96,23.87,23.95,13500.0,16.8429,16.9065,16.8429,16.8994,13500.0
2009-01-02 12:35:00,23.95,24.12,23.95,24.09,27600.0,16.8994,17.0194,16.8994,16.9982,27600.0
2009-01-02 12:40:00,24.09,24.13,24.05,24.07,10500.0,16.9982,17.0264,16.97,16.9841,10500.0
2009-01-02 12:45:00,24.06,24.06,24.0,24.02,8400.0,16.977,16.977,16.9347,16.9488,8400.0
2009-01-02 12:50:00,24.02,24.03,23.92,23.95,15700.0,16.9488,16.9558,16.8782,16.8994,15700.0
2009-01-02 12:55:00,23.95,24.01,23.92,23.96,12300.0,16.8994,16.9417,16.8782,16.9065,12300.0
2009-01-02 13:00:00,23.97,24.05,23.97,24.03,8700.0,16.9135,16.97,16.9135,16.9558,8700.0
2009-01-02 13:05:00,24.04,24.1,24.01,24.08,13200.0,16.9629,17.0052,16.9417,16.9911,13200.0
2009-01-02 13:10:00,24.07,24.11,24.04,24.06,17200.0,16.9841,17.0123,16.9629,16.977,17200.0
2009-01-02 13:15:00,24.07,24.1,24.04,24.09,6500.0,16.9841,17.0052,16.9629,16.9982,6500.0
2009-01-02 13:20:00,24.09,24.14,24.07,24.13,41200.0,16.9982,17.0335,16.9841,17.0264,41200.0
2009-01-02 13:25:00,24.12,24.37,24.1,24.33,40300.0,17.0194,17.1958,17.0052,17.1675,40300.0
2009-01-02 13:30:00,24.33,24.37,24.24,24.36,21800.0,17.1675,17.1958,17.104,17.1887,21800.0
2009-01-02 13:35:00,24.37,24.42,24.36,24.37,26400.0,17.1958,17.231,17.1887,17.1958,26400.0
2009-01-02 13:40:00,24.37,24.47,24.35,24.47,17300.0,17.1958,17.2663,17.1816,17.2663,17300.0
2009-01-02 13:45:00,24.45,24.59,24.45,24.55,44400.0,17.2522,17.351,17.2522,17.3228,44400.0
2009-01-02 13:50:00,24.55,24.59,24.55,24.58,19100.0,17.3228,17.351,17.3228,17.3439,19100.0
2009-01-02 13:55:00,24.57,24.59,24.53,24.58,20600.0,17.3369,17.351,17.3087,17.3439,20600.0
2009-01-02 14:00:00,24.58,24.61,24.53,24.56,14200.0,17.3439,17.3651,17.3087,17.3298,14200.0
2009-01-02 14:05:00,24.56,24.59,24.45,24.51,22500.0,17.3298,17.351,17.2522,17.2945,22500.0
2009-01-02 14:10:00,24.49,24.56,24.45,24.53,26200.0,17.2804,17.3298,17.2522,17.3087,26200.0
2009-01-02 14:15:00,24.53,24.61,24.53,24.55,18100.0,17.3087,17.3651,17.3087,17.3228,18100.0
2009-01-02 14:20:00,24.57,24.66,24.55,24.58,21400.0,17.3369,17.4004,17.3228,17.3439,21400.0
2009-01-02 14:25:00,24.59,24.59,24.5,24.5,43000.0,17.351,17.351,17.2875,17.2875,43000.0
2009-01-02 14:30:00,24.51,24.62,24.45,24.45,53700.0,17.2945,17.3722,17.2522,17.2522,53700.0
2009-01-02 14:35:00,24.47,24.55,24.46,24.53,30300.0,17.2663,17.3228,17.2593,17.3087,30300.0
2009-01-02 14:40:00,24.53,24.57,24.43,24.44,35300.0,17.3087,17.3369,17.2381,17.2451,35300.0
2009-01-02 14:45:00,24.45,24.45,24.38,24.38,38200.0,17.2522,17.2522,17.2028,17.2028,38200.0
2009-01-02 14:50:00,24.38,24.41,24.37,24.39,46400.0,17.2028,17.224,17.1958,17.2099,46400.0
2009-01-02 14:55:00,24.38,24.4,24.33,24.38,15800.0,17.2028,17.2169,17.1675,17.2028,15800.0
2009-01-02 15:00:00,24.38,24.43,24.33,24.39,83000.0,17.2028,17.2381,17.1675,17.2099,83000.0
2009-01-02 15:05:00,24.38,24.41,24.29,24.39,44900.0,17.2028,17.224,17.1393,17.2099,44900.0
2009-01-02 15:10:00,24.4,24.47,24.39,24.43,31300.0,17.2169,17.2663,17.2099,17.2381,31300.0
2009-01-02 15:15:00,24.44,24.44,24.38,24.41,77400.0,17.2451,17.2451,17.2028,17.224,77400.0
2009-01-02 15:20:00,24.41,24.45,24.31,24.44,30900.0,17.224,17.2522,17.1534,17.2451,30900.0
2009-01-02 15:25:00,24.44,24.46,24.4,24.46,39900.0,17.2451,17.2593,17.2169,17.2593,39900.0
2009-01-02 15:30:00,24.47,24.49,24.34,24.4,79700.0,17.2663,17.2804,17.1746,17.2169,79700.0
2009-01-02 15:35:00,24.39,24.42,24.35,24.4,63400.0,17.2099,17.231,17.1816,17.2169,63400.0
2009-01-02 15:40:00,24.41,24.5,24.39,24.44,161700.0,17.224,17.2875,17.2099,17.2451,161700.0
2009-01-02 15:45:00,24.45,24.54,24.38,24.46,91100.0,17.2522,17.3157,17.2028,17.2593,91100.0
2009-01-02 15:50:00,24.46,24.5,24.37,24.45,107000.0,17.2593,17.2875,17.1958,17.2522,107000.0
2009-01-02 15:55:00,24.45,24.5,24.37,24.41,141700.0,17.2522,17.2875,17.1958,17.224,141700.0
2009-01-05 09:30:00,24.17,24.67,24.07,24.49,39300.0,17.0546,17.4074,16.9841,17.2804,39300.0
2009-01-05 09:35:00,24.48,24.81,24.47,24.47,33000.0,17.2734,17.5062,17.2663,17.2663,33000.0
2009-01-05 09:40:00,24.47,24.71,24.25,24.25,83000.0,17.2663,17.4357,17.1111,17.1111,83000.0
2009-01-05 09:45:00,24.3,24.32,23.91,23.93,89700.0,17.1464,17.1605,16.8712,16.8853,89700.0
2009-01-05 09:50:00,23.93,23.96,23.74,23.82,45100.0,16.8853,16.9065,16.7512,16.8077,45100.0
2009-01-05 09:55:00,23.83,24.0,23.83,24.0,67700.0,16.8147,16.9347,16.8147,16.9347,67700.0
2009-01-05 10:00:00,24.0,24.02,23.87,23.98,45600.0,16.9347,16.9488,16.8429,16.9206,45600.0
2009-01-05 10:05:00,23.98,24.01,23.83,24.01,22700.0,16.9206,16.9417,16.8147,16.9417,22700.0
2009-01-05 10:10:00,24.01,24.02,23.89,23.92,25400.0,16.9417,16.9488,16.8571,16.8782,25400.0
2009-01-05 10:15:00,23.93,23.99,23.86,23.86,27200.0,16.8853,16.9276,16.8359,16.8359,27200.0
2009-01-05 10:20:00,23.85,23.99,23.78,23.84,33900.0,16.8288,16.9276,16.7794,16.8218,33900.0
2009-01-05 10:25:00,23.84,24.03,23.81,24.02,44600.0,16.8218,16.9558,16.8006,16.9488,44600.0
2009-01-05 10:30:00,24.0,24.02,23.88,23.94,29100.0,16.9347,16.9488,16.85,16.8923,29100.0
2009-01-05 10:35:00,23.95,24.05,23.94,24.04,29700.0,16.8994,16.97,16.8923,16.9629,29700.0
2009-01-05 10:40:00,24.05,24.15,24.02,24.1,25000.0,16.97,17.0405,16.9488,17.0052,25000.0
2009-01-05 10:45:00,24.11,24.28,24.08,24.26,28400.0,17.0123,17.1322,16.9911,17.1181,28400.0
2009-01-05 10:50:00,24.24,24.25,24.1,24.19,24100.0,17.104,17.1111,17.0052,17.0687,24100.0
2009-01-05 10:55:00,24.21,24.22,24.13,24.15,11000.0,17.0829,17.0899,17.0264,17.0405,11000.0
2009-01-05 11:00:00,24.15,24.2,24.12,24.14,12800.0,17.0405,17.0758,17.0194,17.0335,12800.0
2009-01-05 11:05:00,24.16,24.2,24.11,24.2,17500.0,17.0476,17.0758,17.0123,17.0758,17500.0
2009-01-05 11:10:00,24.2,24.27,24.2,24.24,31000.0,17.0758,17.1252,17.0758,17.104,31000.0
2009-01-05 11:15:00,24.24,24.31,24.17,24.19,18800.0,17.104,17.1534,17.0546,17.0687,18800.0
2009-01-05 11:20:00,24.19,24.19,24.09,24.09,7300.0,17.0687,17.0687,16.9982,16.9982,7300.0
2009-01-05 11:25:00,24.09,24.09,24.0,24.04,27800.0,16.9982,16.9982,16.9347,16.9629,27800.0
2009-01-05 11:30:00,24.03,24.17,24.0,24.15,22500.0,16.9558,17.0546,16.9347,17.0405,22500.0
2009-01-05 11:35:00,24.15,24.23,24.15,24.2,11600.0,17.0405,17.097,17.0405,17.0758,11600.0
2009-01-05 11:40:00,24.21,24.23,24.09,24.09,9900.0,17.0829,17.097,16.9982,16.9982,9900.0
2009-01-05 11:45:00,24.11,24.23,24.09,24.19,13000.0,17.0123,17.097,16.9982,17.0687,13000.0
2009-01-05 11:50:00,24.22,24.22,24.14,24.15,9600.0,17.0899,17.0899,17.0335,17.0405,9600.0
2009-01-05 11:55:00,24.15,24.15,24.05,24.05,5600.0,17.0405,17.0405,16.97,16.97,5600.0
2009-01-05 12:00:00,24.03,24.1,23.99,24.09,19500.0,16.9558,17.0052,16.9276,16.9982,19500.0
2009-01-05 12:05:00,24.09,24.27,24.08,24.27,22400.0,16.9982,17.1252,16.9911,17.1252,22400.0
2009-01-05 12:10:00,24.26,24.4,24.26,24.39,35400.0,17.1181,17.2169,17.1181,17.2099,35400.0
2009-01-05 12:15:00,24.4,24.56,24.4,24.54,24000.0,17.2169,17.3298,17.2169,17.3157,24000.0
2009-01-05 12:20:00,24.54,24.6,24.5,24.5,15600.0,17.3157,17.358,17.2875,17.2875,15600.0
2009-01-05 12:25:00,24.5,24.51,24.42,24.48,19600.0,17.2875,17.2945,17.231,17.2734,19600.0
2009-01-05 12:30:00,24.48,24.49,24.34,24.34,35500.0,17.2734,17.2804,17.1746,17.1746,35500.0
2009-01-05 12:35:00,24.34,24.36,24.27,24.31,26300.0,17.1746,17.1887,17.1252,17.1534,26300.0
2009-01-05 12:40:00,24.31,24.33,24.23,24.27,18900.0,17.1534,17.1675,17.097,17.1252,18900.0
2009-01-05 12:45:00,24.28,24.45,24.28,24.33,28400.0,17.1322,17.2522,17.1322,17.1675,28400.0
2009-01-05 12:50:00,24.33,24.33,24.22,24.25,16700.0,17.1675,17.1675,17.0899,17.1111,16700.0
2009-01-05 12:55:00,24.26,24.49,24.26,24.48,38900.0,17.1181,17.2804,17.1181,17.2734,38900.0
2009-01-05 13:00:00,24.47,24.53,24.46,24.52,18200.0,17.2663,17.3087,17.2593,17.3016,18200.0
2009-01-05 13:05:00,24.53,24.55,24.43,24.46,16000.0,17.3087,17.3228,17.2381,17.2593,16000.0
2009-01-05 13:10:00,24.45,24.5,24.41,24.46,14800.0,17.2522,17.2875,17.224,17.2593,14800.0
2009-01-05 13:15:00,24.45,24.45,24.33,24.36,14400.0,17.2522,17.2522,17.1675,17.1887,14400.0
2009-01-05 13:20:00,24.35,24.49,24.35,24.48,10700.0,17.1816,17.2804,17.1816,17.2734,10700.0
2009-01-05 13:25:00,24.48,24.48,24.32,24.34,18800.0,17.2734,17.2734,17.1605,17.1746,18800.0
2009-01-05 13:30:00,24.34,24.42,24.33,24.42,10400.0,17.1746,17.231,17.1675,17.231,10400.0
2009-01-05 13:35:00,24.41,24.41,24.25,24.25,27600.0,17.224,17.224,17.1111,17.1111,27600.0
2009-01-05 13:40:00,24.27,24.4,24.26,24.38,21600.0,17.1252,17.2169,17.1181,17.2028,21600.0
2009-01-05 13:45:00,24.39,24.47,24.39,24.45,16300.0,17.2099,17.2663,17.2099,17.2522,16300.0
2009-01-05 13:50:00,24.45,24.65,24.45,24.65,15300.0,17.2522,17.3933,17.2522,17.3933,15300.0
2009-01-05 13:55:00,24.65,24.72,24.55,24.55,38200.0,17.3933,17.4427,17.3228,17.3228,38200.0
2009-01-05 14:00:00,24.57,24.64,24.5,24.63,40100.0,17.3369,17.3863,17.2875,17.3792,40100.0
2009-01-05 14:05:00,24.63,24.69,24.6,24.6,30700.0,17.3792,17.4216,17.358,17.358,30700.0
2009-01-05 14:10:00,24.61,24.64,24.56,24.6,17600.0,17.3651,17.3863,17.3298,17.358,17600.0
2009-01-05 14:15:00,24.58,24.64,24.57,24.63,35700.0,17.3439,17.3863,17.3369,17.3792,35700.0
2009-01-05 14:20:00,24.62,24.68,24.62,24.66,61700.0,17.3722,17.4145,17.3722,17.4004,61700.0
2009-01-05 14:25:00,24.65,24.73,24.65,24.69,38700.0,17.3933,17.4498,17.3933,17.4216,38700.0
2009-01-05 14:30:00,24.69,24.72,24.66,24.68,40300.0,17.4216,17.4427,17.4004,17.4145,40300.0
2009-01-05 14:35:00,24.68,24.86,24.65,24.83,40900.0,17.4145,17.5415,17.3933,17.5203,40900.0
2009-01-05 14:40:00,24.82,24.99,24.82,24.91,47800.0,17.5133,17.6332,17.5133,17.5768,47800.0
2009-01-05 14:45:00,24.89,24.89,24.66,24.78,38400.0,17.5627,17.5627,17.4004,17.4851,38400.0
2009-01-05 14:50:00,24.78,24.78,24.58,24.6,18300.0,17.4851,17.4851,17.3439,17.358,18300.0
2009-01-05 14:55:00,24.62,24.71,24.6,24.64,53800.0,17.3722,17.4357,17.358,17.3863,53800.0
2009-01-05 15:00:00,24.65,24.73,24.57,24.58,47300.0,17.3933,17.4498,17.3369,17.3439,47300.0
2009-01-05 15:05:00,24.6,24.68,24.55,24.57,30800.0,17.358,17.4145,17.3228,17.3369,30800.0
2009-01-05 15:10:00,24.57,24.62,24.48,24.48,31400.0,17.3369,17.3722,17.2734,17.2734,31400.0
2009-01-05 15:15:00,24.48,24.55,24.44,24.51,39600.0,17.2734,17.3228,17.2451,17.2945,39600.0
2009-01-05 15:20:00,24.49,24.67,24.47,24.56,69200.0,17.2804,17.4074,17.2663,17.3298,69200.0
2009-01-05 15:25:00,24.55,24.65,24.54,24.59,40300.0,17.3228,17.3933,17.3157,17.351,40300.0
2009-01-05 15:30:00,24.6,24.62,24.51,24.56,42800.0,17.358,17.3722,17.2945,17.3298,42800.0
2009-01-05 15:35:00,24.57,24.67,24.51,24.6,47700.0,17.3369,17.4074,17.2945,17.358,47700.0
2009-01-05 15:40:00,24.62,24.74,24.54,24.6,87400.0,17.3722,17.4568,17.3157,17.358,87400.0
2009-01-05 15:45:00,24.61,24.64,24.46,24.53,80600.0,17.3651,17.3863,17.2593,17.3087,80600.0
2009-01-05 15:50:00,24.54,24.62,24.5,24.54,60300.0,17.3157,17.3722,17.2875,17.3157,60300.0
2009-01-05 15:55:00,24.55,24.73,24.53,24.65,134600.0,17.3228,17.4498,17.3087,17.3933,134600.0
2009-01-06 09:30:00,24.5,24.75,24.08,24.08,115100.0,17.2875,17.4639,16.9911,16.9911,115100.0
2009-01-06 09:35:00,24.02,24.29,24.02,24.26,143100.0,16.9488,17.1393,16.9488,17.1181,143100.0
2009-01-06 09:40:00,24.26,24.3,24.04,24.2,123100.0,17.1181,17.1464,16.9629,17.0758,123100.0
2009-01-06 09:45:00,24.17,24.29,24.11,24.26,69900.0,17.0546,17.1393,17.0123,17.1181,69900.0
2009-01-06 09:50:00,24.27,24.36,24.23,24.33,24600.0,17.1252,17.1887,17.097,17.1675,24600.0
2009-01-06 09:55:00,24.32,24.51,24.32,24.48,63200.0,17.1605,17.2945,17.1605,17.2734,63200.0
2009-01-06 10:00:00,24.48,24.51,24.28,24.32,41600.0,17.2734,17.2945,17.1322,17.1605,41600.0
2009-01-06 10:05:00,24.34,24.42,24.26,24.37,32700.0,17.1746,17.231,17.1181,17.1958,32700.0
2009-01-06 10:10:00,24.36,24.38,24.12,24.18,49700.0,17.1887,17.2028,17.0194,17.0617,49700.0
2009-01-06 10:15:00,24.17,24.21,24.05,24.19,56400.0,17.0546,17.0829,16.97,17.0687,56400.0
2009-01-06 10:20:00,24.2,24.2,23.97,23.97,40500.0,17.0758,17.0758,16.9135,16.9135,40500.0
2009-01-06 10:25:00,23.99,24.01,23.75,23.92,58000.0,16.9276,16.9417,16.7583,16.8782,58000.0
2009-01-06 10:30:00,23.94,24.1,23.92,24.07,36600.0,16.8923,17.0052,16.8782,16.9841,36600.0
2009-01-06 10:35:00,24.07,24.1,24.02,24.07,29300.0,16.9841,17.0052,16.9488,16.9841,29300.0
2009-01-06 10:40:00,24.06,24.14,24.05,24.08,18800.0,16.977,17.0335,16.97,16.9911,18800.0
2009-01-06 10:45:00,24.09,24.09,23.95,23.99,24400.0,16.9982,16.9982,16.8994,16.9276,24400.0
2009-01-06 10:50:00,23.97,24.04,23.91,23.96,30900.0,16.9135,16.9629,16.8712,16.9065,30900.0
2009-01-06 10:55:00,23.94,24.1,23.92,24.01,20100.0,16.8923,17.0052,16.8782,16.9417,20100.0
2009-01-06 11:00:00,24.03,24.07,23.9,23.9,18700.0,16.9558,16.9841,16.8641,16.8641,18700.0
2009-01-06 11:05:00,23.91,23.96,23.83,23.89,19000.0,16.8712,16.9065,16.8147,16.8571,19000.0
2009-01-06 11:10:00,23.89,23.97,23.85,23.86,25700.0,16.8571,16.9135,16.8288,16.8359,25700.0
2009-01-06 11:15:00,23.86,23.89,23.84,23.84,17600.0,16.8359,16.8571,16.8218,16.8218,17600.0
2009-01-06 11:20:00,23.88,23.89,23.82,23.82,11200.0,16.85,16.8571,16.8077,16.8077,11200.0
2009-01-06 11:25:00,23.82,23.86,23.74,23.74,22400.0,16.8077,16.8359,16.7512,16.7512,22400.0
2009-01-06 11:30:00,23.76,23.94,23.75,23.94,16800.0,16.7653,16.8923,16.7583,16.8923,16800.0
2009-01-06 11:35:00,23.96,24.06,23.96,24.03,13200.0,16.9065,16.977,16.9065,16.9558,13200.0
2009-01-06 11:40:00,24.03,24.11,24.03,24.08,9500.0,16.9558,17.0123,16.9558,16.9911,9500.0
2009-01-06 11:45:00,24.09,24.12,24.04,24.07,17500.0,16.9982,17.0194,16.9629,16.9841,17500.0
2009-01-06 11:50:00,24.07,24.11,24.02,24.07,17900.0,16.9841,17.0123,16.9488,16.9841,17900.0
2009-01-06 11:55:00,24.06,24.06,23.98,24.01,15400.0,16.977,16.977,16.9206,16.9417,15400.0
2009-01-06 12:00:00,24.02,24.05,24.0,24.02,28400.0,16.9488,16.97,16.9347,16.9488,28400.0
2009-01-06 12:05:00,24.03,24.11,24.02,24.07,38700.0,16.9558,17.0123,16.9488,16.9841,38700.0
2009-01-06 12:10:00,24.08,24.11,23.98,24.08,30700.0,16.9911,17.0123,16.9206,16.9911,30700.0
2009-01-06 12:15:00,24.07,24.11,24.01,24.03,22900.0,16.9841,17.0123,16.9417,16.9558,22900.0
2009-01-06 12:20:00,24.05,24.16,24.01,24.01,29000.0,16.97,17.0476,16.9417,16.9417,29000.0
2009-01-06 12:25:00,24.0,24.11,23.99,24.11,12400.0,16.9347,17.0123,16.9276,17.0123,12400.0
2009-01-06 12:30:00,24.11,24.14,24.08,24.14,15300.0,17.0123,17.0335,16.9911,17.0335,15300.0
2009-01-06 12:35:00,24.14,24.24,24.14,24.21,19500.0,17.0335,17.104,17.0335,17.0829,19500.0
2009-01-06 12:40:00,24.2,24.2,24.1,24.12,17400.0,17.0758,17.0758,17.0052,17.0194,17400.0
2009-01-06 12:45:00,24.12,24.12,24.03,24.12,12900.0,17.0194,17.0194,16.9558,17.0194,12900.0
2009-01-06 12:50:00,24.13,24.14,24.06,24.07,47100.0,17.0264,17.0335,16.977,16.9841,47100.0
2009-01-06 12:55:00,24.06,24.06,24.0,24.03,42000.0,16.977,16.977,16.9347,16.9558,42000.0
2009-01-06 13:00:00,24.02,24.08,23.98,23.98,26100.0,16.9488,16.9911,16.9206,16.9206,26100.0
2009-01-06 13:05:00,23.99,24.1,23.97,24.1,42000.0,16.9276,17.0052,16.9135,17.0052,42000.0
2009-01-06 13:10:00,24.09,24.15,24.06,24.06,12400.0,16.9982,17.0405,16.977,16.977,12400.0
2009-01-06 13:15:00,24.08,24.08,23.95,23.95,21600.0,16.9911,16.9911,16.8994,16.8994,21600.0
2009-01-06 13:20:00,23.94,24.05,23.92,24.05,9900.0,16.8923,16.97,16.8782,16.97,9900.0
2009-01-06 13:25:00,24.06,24.14,24.02,24.1,14900.0,16.977,17.0335,16.9488,17.0052,14900.0
2009-01-06 13:30:00,24.09,24.14,24.01,24.14,32200.0,16.9982,17.0335,16.9417,17.0335,32200.0
2009-01-06 13:35:00,24.15,24.18,24.04,24.12,34100.0,17.0405,17.0617,16.9629,17.0194,34100.0
2009-01-06 13:40:00,24.12,24.17,24.09,24.13,10900.0,17.0194,17.0546,16.9982,17.0264,10900.0
2009-01-06 13:45:00,24.13,24.19,24.13,24.16,24200.0,17.0264,17.0687,17.0264,17.0476,24200.0
2009-01-06 13:50:00,24.15,24.18,24.0,24.18,45400.0,17.0405,17.0617,16.9347,17.0617,45400.0
2009-01-06 13:55:00,24.19,24.26,24.19,24.26,23100.0,17.0687,17.1181,17.0687,17.1181,23100.0
2009-01-06 14:00:00,24.23,24.25,24.17,24.25,26300.0,17.097,17.1111,17.0546,17.1111,26300.0
2009-01-06 14:05:00,24.24,24.31,24.15,24.31,26800.0,17.104,17.1534,17.0405,17.1534,26800.0
2009-01-06 14:10:00,24.33,24.5,24.31,24.35,52400.0,17.1675,17.2875,17.1534,17.1816,52400.0
2009-01-06 14:15:00,24.35,24.5,24.34,24.41,58700.0,17.1816,17.2875,17.1746,17.224,58700.0
2009-01-06 14:20:00,24.39,24.54,24.35,24.51,58000.0,17.2099,17.3157,17.1816,17.2945,58000.0
2009-01-06 14:25:00,24.48,24.52,24.42,24.46,74400.0,17.2734,17.3016,17.231,17.2593,74400.0
2009-01-06 14:30:00,24.48,24.53,24.39,24.4,39400.0,17.2734,17.3087,17.2099,17.2169,39400.0
2009-01-06 14:35:00,24.39,24.54,24.39,24.5,22100.0,17.2099,17.3157,17.2099,17.2875,22100.0
2009-01-06 14:40:00,24.5,24.55,24.49,24.54,12000.0,17.2875,17.3228,17.2804,17.3157,12000.0
2009-01-06 14:45:00,24.53,24.57,24.51,24.56,32200.0,17.3087,17.3369,17.2945,17.3298,32200.0
2009-01-06 14:50:00,24.54,24.59,24.46,24.56,19300.0,17.3157,17.351,17.2593,17.3298,19300.0
2009-01-06 14:55:00,24.56,24.63,24.56,24.61,65900.0,17.3298,17.3792,17.3298,17.3651,65900.0
2009-01-06 15:00:00,24.61,24.74,24.58,24.6,86000.0,17.3651,17.4568,17.3439,17.358,86000.0
2009-01-06 15:05:00,24.6,24.63,24.55,24.6,46000.0,17.358,17.3792,17.3228,17.358,46000.0
2009-01-06 15:10:00,24.6,24.6,24.47,24.54,43800.0,17.358,17.358,17.2663,17.3157,43800.0
2009-01-06 15:15:00,24.53,24.56,24.4,24.41,37500.0,17.3087,17.3298,17.2169,17.224,37500.0
2009-01-06 15:20:00,24.4,24.5,24.33,24.44,86100.0,17.2169,17.2875,17.1675,17.2451,86100.0
2009-01-06 15:25:00,24.42,24.54,24.34,24.44,53000.0,17.231,17.3157,17.1746,17.2451,53000.0
2009-01-06 15:30:00,24.43,24.61,24.42,24.46,69600.0,17.2381,17.3651,17.231,17.2593,69600.0
2009-01-06 15:35:00,24.45,24.56,24.43,24.52,67400.0,17.2522,17.3298,17.2381,17.3016,67400.0
2009-01-06 15:40:00,24.52,24.65,24.48,24.58,80500.0,17.3016,17.3933,17.2734,17.3439,80500.0
2009-01-06 15:45:00,24.57,24.64,24.46,24.52,79900.0,17.3369,17.3863,17.2593,17.3016,79900.0
2009-01-06 15:50:00,24.53,24.63,24.5,24.62,74400.0,17.3087,17.3792,17.2875,17.3722,74400.0
2009-01-06 15:55:00,24.61,24.61,24.49,24.55,103700.0,17.3651,17.3651,17.2804,17.3228,103700.0
2009-01-07 09:30:00,23.92,23.94,23.65,23.75,117400.0,16.8782,16.8923,16.6877,16.7583,117400.0
2009-01-07 09:35:00,23.75,23.91,23.7,23.82,93900.0,16.7583,16.8712,16.723,16.8077,93900.0
2009-01-07 09:40:00,23.82,23.85,23.7,23.75,93000.0,16.8077,16.8288,16.723,16.7583,93000.0
2009-01-07 09:45:00,23.75,23.78,23.7,23.76,82600.0,16.7583,16.7794,16.723,16.7653,82600.0
2009-01-07 09:50:00,23.76,23.95,23.72,23.94,132900.0,16.7653,16.8994,16.7371,16.8923,132900.0
2009-01-07 09:55:00,23.95,23.98,23.84,23.9,61700.0,16.8994,16.9206,16.8218,16.8641,61700.0
2009-01-07 10:00:00,23.9,23.95,23.7,23.76,57800.0,16.8641,16.8994,16.723,16.7653,57800.0
2009-01-07 10:05:00,23.74,23.75,23.68,23.74,45300.0,16.7512,16.7583,16.7089,16.7512,45300.0
2009-01-07 10:10:00,23.74,23.77,23.68,23.71,87500.0,16.7512,16.7724,16.7089,16.7301,87500.0
2009-01-07 10:15:00,23.71,23.79,23.65,23.76,59000.0,16.7301,16.7865,16.6877,16.7653,59000.0
2009-01-07 10:20:00,23.75,23.83,23.71,23.76,41000.0,16.7583,16.8147,16.7301,16.7653,41000.0
2009-01-07 10:25:00,23.76,23.9,23.71,23.84,59300.0,16.7653,16.8641,16.7301,16.8218,59300.0
2009-01-07 10:30:00,23.84,23.85,23.69,23.73,49700.0,16.8218,16.8288,16.7159,16.7442,49700.0
2009-01-07 10:35:00,23.74,23.87,23.74,23.78,72200.0,16.7512,16.8429,16.7512,16.7794,72200.0
2009-01-07 10:40:00,23.8,24.03,23.79,24.01,47900.0,16.7936,16.9558,16.7865,16.9417,47900.0
2009-01-07 10:45:00,24.01,24.03,23.95,24.0,40900.0,16.9417,16.9558,16.8994,16.9347,40900.0
2009-01-07 10:50:00,24.0,24.0,23.86,23.89,72900.0,16.9347,16.9347,16.8359,16.8571,72900.0
2009-01-07 10:55:00,23.91,23.93,23.84,23.84,49300.0,16.8712,16.8853,16.8218,16.8218,49300.0
2009-01-07 11:00:00,23.84,23.88,23.78,23.85,46700.0,16.8218,16.85,16.7794,16.8288,46700.0
2009-01-07 11:05:00,23.86,23.94,23.84,23.92,32700.0,16.8359,16.8923,16.8218,16.8782,32700.0
2009-01-07 11:10:00,23.92,23.95,23.77,23.85,51400.0,16.8782,16.8994,16.7724,16.8288,51400.0
2009-01-07 11:15:00,23.83,23.89,23.76,23.76,29400.0,16.8147,16.8571,16.7653,16.7653,29400.0
2009-01-07 11:20:00,23.77,23.94,23.74,23.92,38500.0,16.7724,16.8923,16.7512,16.8782,38500.0
2009-01-07 11:25:00,23.93,24.04,23.88,23.9,42800.0,16.8853,16.9629,16.85,16.8641,42800.0
2009-01-07 11:30:00,23.9,24.04,23.9,24.02,14000.0,16.8641,16.9629,16.8641,16.9488,14000.0
2009-01-07 11:35:00,24.01,24.03,23.98,24.02,19200.0,16.9417,16.9558,16.9206,16.9488,19200.0
2009-01-07 11:40:00,24.02,24.07,23.98,24.0,54300.0,16.9488,16.9841,16.9206,16.9347,54300.0
2009-01-07 11:45:00,23.98,24.01,23.94,23.94,32000.0,16.9206,16.9417,16.8923,16.8923,32000.0
2009-01-07 11:50:00,23.95,23.96,23.85,23.91,43300.0,16.8994,16.9065,16.8288,16.8712,43300.0
2009-01-07 11:55:00,23.93,24.02,23.9,24.01,19400.0,16.8853,16.9488,16.8641,16.9417,19400.0
2009-01-07 12:00:00,24.01,24.01,23.87,23.94,24500.0,16.9417,16.9417,16.8429,16.8923,24500.0
2009-01-07 12:05:00,23.93,24.02,23.93,24.0,13700.0,16.8853,16.9488,16.8853,16.9347,13700.0
2009-01-07 12:10:00,24.0,24.0,23.95,23.96,16200.0,16.9347,16.9347,16.8994,16.9065,16200.0
2009-01-07 12:15:00,23.96,24.02,23.94,23.94,17000.0,16.9065,16.9488,16.8923,16.8923,17000.0
2009-01-07 12:20:00,23.94,23.94,23.79,23.79,25300.0,16.8923,16.8923,16.7865,16.7865,25300.0
2009-01-07 12:25:00,23.79,23.83,23.75,23.82,20800.0,16.7865,16.8147,16.7583,16.8077,20800.0
2009-01-07 12:30:00,23.82,23.86,23.8,23.85,12200.0,16.8077,16.8359,16.7936,16.8288,12200.0
2009-01-07 12:35:00,23.84,23.87,23.82,23.86,16300.0,16.8218,16.8429,16.8077,16.8359,16300.0
2009-01-07 12:40:00,23.85,23.9,23.81,23.89,28300.0,16.8288,16.8641,16.8006,16.8571,28300.0
2009-01-07 12:45:00,23.88,23.95,23.86,23.91,18300.0,16.85,16.8994,16.8359,16.8712,18300.0
2009-01-07 12:50:00,23.91,23.94,23.89,23.93,7600.0,16.8712,16.8923,16.8571,16.8853,7600.0
2009-01-07 12:55:00,23.91,23.91,23.84,23.87,15300.0,16.8712,16.8712,16.8218,16.8429,15300.0
2009-01-07 13:00:00,23.86,23.87,23.72,23.77,16200.0,16.8359,16.8429,16.7371,16.7724,16200.0
2009-01-07 13:05:00,23.78,23.85,23.77,23.83,14700.0,16.7794,16.8288,16.7724,16.8147,14700.0
2009-01-07 13:10:00,23.83,23.89,23.82,23.88,22500.0,16.8147,16.8571,16.8077,16.85,22500.0
2009-01-07 13:15:00,23.87,23.95,23.85,23.95,41900.0,16.8429,16.8994,16.8288,16.8994,41900.0
2009-01-07 13:20:00,23.93,23.99,23.88,23.9,36400.0,16.8853,16.9276,16.85,16.8641,36400.0
2009-01-07 13:25:00,23.91,23.98,23.91,23.97,52400.0,16.8712,16.9206,16.8712,16.9135,52400.0
2009-01-07 13:30:00,23.97,23.97,23.93,23.94,43700.0,16.9135,16.9135,16.8853,16.8923,43700.0
2009-01-07 13:35:00,23.94,24.02,23.93,24.0,11600.0,16.8923,16.9488,16.8853,16.9347,11600.0
2009-01-07 13:40:00,24.01,24.01,23.79,23.82,50100.0,16.9417,16.9417,16.7865,16.8077,50100.0
2009-01-07 13:45:00,23.83,23.84,23.77,23.79,34900.0,16.8147,16.8218,16.7724,16.7865,34900.0
2009-01-07 13:50:00,23.77,23.78,23.75,23.78,22900.0,16.7724,16.7794,16.7583,16.7794,22900.0
2009-01-07 13:55:00,23.78,23.78,23.64,23.66,30300.0,16.7794,16.7794,16.6807,16.6948,30300.0
2009-01-07 14:00:00,23.64,23.66,23.5,23.53,54500.0,16.6807,16.6948,16.5819,16.603,54500.0
2009-01-07 14:05:00,23.53,23.64,23.48,23.63,32600.0,16.603,16.6807,16.5678,16.6736,32600.0
2009-01-07 14:10:00,23.64,23.71,23.58,23.71,25200.0,16.6807,16.7301,16.6383,16.7301,25200.0
2009-01-07 14:15:00,23.71,23.78,23.58,23.58,24400.0,16.7301,16.7794,16.6383,16.6383,24400.0
2009-01-07 14:20:00,23.58,23.63,23.55,23.6,18300.0,16.6383,16.6736,16.6172,16.6524,18300.0
2009-01-07 14:25:00,23.6,23.62,23.5,23.61,25000.0,16.6524,16.6665,16.5819,16.6595,25000.0
2009-01-07 14:30:00,23.6,23.66,23.56,23.65,31200.0,16.6524,16.6948,16.6242,16.6877,31200.0
2009-01-07 14:35:00,23.66,23.66,23.57,23.62,20200.0,16.6948,16.6948,16.6313,16.6665,20200.0
2009-01-07 14:40:00,23.62,23.7,23.58,23.66,17300.0,16.6665,16.723,16.6383,16.6948,17300.0
2009-01-07 14:45:00,23.65,23.65,23.57,23.58,15400.0,16.6877,16.6877,16.6313,16.6383,15400.0
2009-01-07 14:50:00,23.58,23.65,23.54,23.65,28500.0,16.6383,16.6877,16.6101,16.6877,28500.0
2009-01-07 14:55:00,23.64,23.64,23.58,23.58,29300.0,16.6807,16.6807,16.6383,16.6383,29300.0
2009-01-07 15:00:00,23.58,23.61,23.57,23.59,38800.0,16.6383,16.6595,16.6313,16.6454,38800.0
2009-01-07 15:05:00,23.59,23.6,23.48,23.57,126200.0,16.6454,16.6524,16.5678,16.6313,126200.0
2009-01-07 15:10:00,23.57,23.7,23.57,23.65,69800.0,16.6313,16.723,16.6313,16.6877,69800.0
2009-01-07 15:15:00,23.65,23.7,23.59,23.7,35000.0,16.6877,16.723,16.6454,16.723,35000.0
2009-01-07 15:20:00,23.71,23.75,23.64,23.73,18300.0,16.7301,16.7583,16.6807,16.7442,18300.0
2009-01-07 15:25:00,23.72,23.79,23.69,23.77,20800.0,16.7371,16.7865,16.7159,16.7724,20800.0
2009-01-07 15:30:00,23.78,23.9,23.76,23.8,62700.0,16.7794,16.8641,16.7653,16.7936,62700.0
2009-01-07 15:35:00,23.8,23.84,23.69,23.73,38500.0,16.7936,16.8218,16.7159,16.7442,38500.0
2009-01-07 15:40:00,23.73,23.78,23.71,23.75,34200.0,16.7442,16.7794,16.7301,16.7583,34200.0
2009-01-07 15:45:00,23.75,23.76,23.64,23.64,41600.0,16.7583,16.7653,16.6807,16.6807,41600.0
2009-01-07 15:50:00,23.65,23.68,23.6,23.66,52600.0,16.6877,16.7089,16.6524,16.6948,52600.0
2009-01-07 15:55:00,23.66,23.83,23.66,23.76,108500.0,16.6948,16.8147,16.6948,16.7653,108500.0
2009-01-08 09:30:00,21.83,22.86,21.77,21.91,323900.0,15.4035,16.1303,15.3612,15.4599,323900.0
2009-01-08 09:35:00,21.91,21.96,21.5,21.51,220700.0,15.4599,15.4952,15.1706,15.1777,220700.0
2009-01-08 09:40:00,21.54,21.9,21.22,21.85,178100.0,15.1989,15.4529,14.9731,15.4176,178100.0
2009-01-08 09:45:00,21.85,22.01,21.79,21.93,193100.0,15.4176,15.5305,15.3753,15.4741,193100.0
2009-01-08 09:50:00,21.93,21.93,21.47,21.57,133900.0,15.4741,15.4741,15.1495,15.22,133900.0
2009-01-08 09:55:00,21.57,21.57,21.14,21.19,175300.0,15.22,15.22,14.9166,14.9519,175300.0
2009-01-08 10:00:00,21.2,21.24,20.98,21.22,157500.0,14.959,14.9872,14.8037,14.9731,157500.0
2009-01-08 10:05:00,21.22,21.85,21.22,21.76,150000.0,14.9731,15.4176,14.9731,15.3541,150000.0
2009-01-08 10:10:00,21.76,21.76,21.49,21.61,130200.0,15.3541,15.3541,15.1636,15.2483,130200.0
2009-01-08 10:15:00,21.61,21.87,21.51,21.78,121400.0,15.2483,15.4317,15.1777,15.3682,121400.0
2009-01-08 10:20:00,21.78,22.01,21.73,22.01,88800.0,15.3682,15.5305,15.3329,15.5305,88800.0
2009-01-08 10:25:00,22.01,22.33,21.95,22.29,146200.0,15.5305,15.7563,15.4882,15.7281,146200.0
2009-01-08 10:30:00,22.28,22.36,22.09,22.24,56600.0,15.721,15.7775,15.587,15.6928,56600.0
2009-01-08 10:35:00,22.24,22.32,22.16,22.24,72800.0,15.6928,15.7493,15.6364,15.6928,72800.0
2009-01-08 10:40:00,22.24,22.26,22.14,22.19,119200.0,15.6928,15.7069,15.6222,15.6575,119200.0
2009-01-08 10:45:00,22.18,22.25,22.13,22.2,84500.0,15.6505,15.6999,15.6152,15.6646,84500.0
2009-01-08 10:50:00,22.2,22.28,22.16,22.18,82700.0,15.6646,15.721,15.6364,15.6505,82700.0
2009-01-08 10:55:00,22.19,22.19,21.96,22.11,40400.0,15.6575,15.6575,15.4952,15.6011,40400.0
2009-01-08 11:00:00,22.12,22.27,22.12,22.24,50900.0,15.6081,15.714,15.6081,15.6928,50900.0
2009-01-08 11:05:00,22.23,22.25,22.09,22.16,25900.0,15.6857,15.6999,15.587,15.6364,25900.0
2009-01-08 11:10:00,22.15,22.17,21.97,21.99,36700.0,15.6293,15.6434,15.5023,15.5164,36700.0
2009-01-08 11:15:00,21.98,22.01,21.89,21.92,34000.0,15.5093,15.5305,15.4458,15.467,34000.0
2009-01-08 11:20:00,21.91,21.97,21.88,21.95,27700.0,15.4599,15.5023,15.4388,15.4882,27700.0
2009-01-08 11:25:00,21.93,21.93,21.65,21.8,52300.0,15.4741,15.4741,15.2765,15.3823,52300.0
2009-01-08 11:30:00,21.77,21.79,21.67,21.68,30300.0,15.3612,15.3753,15.2906,15.2977,30300.0
2009-01-08 11:35:00,21.67,21.77,21.65,21.66,33200.0,15.2906,15.3612,15.2765,15.2835,33200.0
2009-01-08 11:40:00,21.65,21.74,21.6,21.73,34000.0,15.2765,15.34,15.2412,15.3329,34000.0
2009-01-08 11:45:00,21.73,21.73,21.51,21.54,74700.0,15.3329,15.3329,15.1777,15.1989,74700.0
2009-01-08 11:50:00,21.57,21.6,21.54,21.56,37800.0,15.22,15.2412,15.1989,15.213,37800.0
2009-01-08 11:55:00,21.58,21.59,21.47,21.53,56700.0,15.2271,15.2342,15.1495,15.1918,56700.0
2009-01-08 12:00:00,21.52,21.74,21.49,21.71,75900.0,15.1848,15.34,15.1636,15.3188,75900.0
2009-01-08 12:05:00,21.7,21.73,21.67,21.7,24200.0,15.3118,15.3329,15.2906,15.3118,24200.0
2009-01-08 12:10:00,21.7,21.89,21.7,21.82,30200.0,15.3118,15.4458,15.3118,15.3964,30200.0
2009-01-08 12:15:00,21.81,21.89,21.81,21.84,19500.0,15.3894,15.4458,15.3894,15.4106,19500.0
2009-01-08 12:20:00,21.83,21.88,21.83,21.87,21800.0,15.4035,15.4388,15.4035,15.4317,21800.0
2009-01-08 12:25:00,21.86,21.88,21.84,21.86,74300.0,15.4247,15.4388,15.4106,15.4247,74300.0
2009-01-08 12:30:00,21.86,22.02,21.84,22.0,165600.0,15.4247,15.5376,15.4106,15.5235,165600.0
2009-01-08 12:35:00,21.99,22.02,21.99,21.99,38200.0,15.5164,15.5376,15.5164,15.5164,38200.0
2009-01-08 12:40:00,21.99,22.04,21.99,22.04,35000.0,15.5164,15.5517,15.5164,15.5517,35000.0
2009-01-08 12:45:00,22.04,22.06,22.01,22.04,72700.0,15.5517,15.5658,15.5305,15.5517,72700.0
2009-01-08 12:50:00,22.04,22.04,22.0,22.0,38900.0,15.5517,15.5517,15.5235,15.5235,38900.0
2009-01-08 12:55:00,22.01,22.04,21.99,22.04,114400.0,15.5305,15.5517,15.5164,15.5517,114400.0
2009-01-08 13:00:00,22.03,22.05,21.99,22.0,115900.0,15.5446,15.5587,15.5164,15.5235,115900.0
2009-01-08 13:05:00,22.0,22.0,21.97,21.99,71400.0,15.5235,15.5235,15.5023,15.5164,71400.0
2009-01-08 13:10:00,21.99,22.01,21.9,21.91,51800.0,15.5164,15.5305,15.4529,15.4599,51800.0
2009-01-08 13:15:00,21.9,21.94,21.83,21.85,29600.0,15.4529,15.4811,15.4035,15.4176,29600.0
2009-01-08 13:20:00,21.83,21.98,21.83,21.95,42500.0,15.4035,15.5093,15.4035,15.4882,42500.0
2009-01-08 13:25:00,21.94,21.94,21.84,21.89,32900.0,15.4811,15.4811,15.4106,15.4458,32900.0
2009-01-08 13:30:00,21.88,21.91,21.87,21.9,60800.0,15.4388,15.4599,15.4317,15.4529,60800.0
2009-01-08 13:35:00,21.9,21.91,21.86,21.86,50300.0,15.4529,15.4599,15.4247,15.4247,50300.0
2009-01-08 13:40:00,21.86,21.93,21.86,21.92,50400.0,15.4247,15.4741,15.4247,15.467,50400.0
2009-01-08 13:45:00,21.93,22.12,21.93,22.06,61200.0,15.4741,15.6081,15.4741,15.5658,61200.0
2009-01-08 13:50:00,22.07,22.16,22.06,22.1,38600.0,15.5728,15.6364,15.5658,15.594,38600.0
2009-01-08 13:55:00,22.1,22.13,22.07,22.11,40000.0,15.594,15.6152,15.5728,15.6011,40000.0
2009-01-08 14:00:00,22.11,22.16,22.09,22.16,29900.0,15.6011,15.6364,15.587,15.6364,29900.0
2009-01-08 14:05:00,22.15,22.36,22.15,22.32,68300.0,15.6293,15.7775,15.6293,15.7493,68300.0
2009-01-08 14:10:00,22.32,22.43,22.32,22.4,37300.0,15.7493,15.8269,15.7493,15.8057,37300.0
2009-01-08 14:15:00,22.39,22.41,22.35,22.4,79800.0,15.7986,15.8128,15.7704,15.8057,79800.0
2009-01-08 14:20:00,22.4,22.4,22.33,22.33,85900.0,15.8057,15.8057,15.7563,15.7563,85900.0
2009-01-08 14:25:00,22.33,22.51,22.32,22.39,239700.0,15.7563,15.8833,15.7493,15.7986,239700.0
2009-01-08 14:30:00,22.39,22.43,22.29,22.4,79200.0,15.7986,15.8269,15.7281,15.8057,79200.0
2009-01-08 14:35:00,22.39,22.52,22.39,22.49,60400.0,15.7986,15.8904,15.7986,15.8692,60400.0
2009-01-08 14:40:00,22.48,22.77,22.47,22.77,95100.0,15.8621,16.0668,15.8551,16.0668,95100.0
2009-01-08 14:45:00,22.76,22.86,22.67,22.67,110200.0,16.0597,16.1303,15.9962,15.9962,110200.0
2009-01-08 14:50:00,22.67,22.93,22.67,22.87,199800.0,15.9962,16.1797,15.9962,16.1373,199800.0
2009-01-08 14:55:00,22.87,22.87,22.69,22.69,56500.0,16.1373,16.1373,16.0103,16.0103,56500.0
2009-01-08 15:00:00,22.7,22.79,22.62,22.78,150200.0,16.0174,16.0809,15.9609,16.0738,150200.0
2009-01-08 15:05:00,22.78,22.89,22.74,22.85,51300.0,16.0738,16.1514,16.0456,16.1232,51300.0
2009-01-08 15:10:00,22.85,22.85,22.75,22.76,94800.0,16.1232,16.1232,16.0527,16.0597,94800.0
2009-01-08 15:15:00,22.77,22.79,22.72,22.74,64800.0,16.0668,16.0809,16.0315,16.0456,64800.0
2009-01-08 15:20:00,22.75,22.75,22.62,22.62,121100.0,16.0527,16.0527,15.9609,15.9609,121100.0
2009-01-08 15:25:00,22.61,22.82,22.6,22.8,132100.0,15.9539,16.1021,15.9468,16.0879,132100.0
2009-01-08 15:30:00,22.8,22.89,22.77,22.88,62800.0,16.0879,16.1514,16.0668,16.1444,62800.0
2009-01-08 15:35:00,22.88,22.9,22.78,22.88,76600.0,16.1444,16.1585,16.0738,16.1444,76600.0
2009-01-08 15:40:00,22.88,23.03,22.88,23.01,138000.0,16.1444,16.2502,16.1444,16.2361,138000.0
2009-01-08 15:45:00,23.0,23.01,22.86,22.93,138800.0,16.2291,16.2361,16.1303,16.1797,138800.0
2009-01-08 15:50:00,22.93,22.95,22.8,22.88,143500.0,16.1797,16.1938,16.0879,16.1444,143500.0
2009-01-08 15:55:00,22.88,22.95,22.86,22.93,168500.0,16.1444,16.1938,16.1303,16.1797,168500.0
2009-01-09 09:30:00,22.05,22.65,22.0,22.06,139000.0,15.5587,15.9821,15.5235,15.5658,139000.0
2009-01-09 09:35:00,22.1,22.32,21.97,22.11,84600.0,15.594,15.7493,15.5023,15.6011,84600.0
2009-01-09 09:40:00,22.11,22.2,21.91,22.01,51500.0,15.6011,15.6646,15.4599,15.5305,51500.0
2009-01-09 09:45:00,22.01,22.01,21.65,21.67,118200.0,15.5305,15.5305,15.2765,15.2906,118200.0
2009-01-09 09:50:00,21.66,21.69,21.52,21.61,110500.0,15.2835,15.3047,15.1848,15.2483,110500.0
2009-01-09 09:55:00,21.61,21.95,21.5,21.89,107600.0,15.2483,15.4882,15.1706,15.4458,107600.0
2009-01-09 10:00:00,21.89,21.93,21.71,21.9,73700.0,15.4458,15.4741,15.3188,15.4529,73700.0
2009-01-09 10:05:00,21.9,21.92,21.7,21.7,97700.0,15.4529,15.467,15.3118,15.3118,97700.0
2009-01-09 10:10:00,21.7,21.7,21.52,21.54,90600.0,15.3118,15.3118,15.1848,15.1989,90600.0
2009-01-09 10:15:00,21.54,21.55,21.28,21.34,95500.0,15.1989,15.2059,15.0154,15.0578,95500.0
2009-01-09 10:20:00,21.36,21.58,21.34,21.45,59600.0,15.0719,15.2271,15.0578,15.1354,59600.0
2009-01-09 10:25:00,21.43,21.51,21.4,21.41,38500.0,15.1213,15.1777,15.1001,15.1071,38500.0
2009-01-09 10:30:00,21.4,21.41,21.25,21.32,63500.0,15.1001,15.1071,14.9942,15.0436,63500.0
2009-01-09 10:35:00,21.32,21.37,21.25,21.33,64600.0,15.0436,15.0789,14.9942,15.0507,64600.0
2009-01-09 10:40:00,21.33,21.34,21.23,21.26,34200.0,15.0507,15.0578,14.9801,15.0013,34200.0
2009-01-09 10:45:00,21.26,21.37,21.26,21.32,34400.0,15.0013,15.0789,15.0013,15.0436,34400.0
2009-01-09 10:50:00,21.32,21.34,21.17,21.23,49100.0,15.0436,15.0578,14.9378,14.9801,49100.0
2009-01-09 10:55:00,21.23,21.27,21.16,21.23,41100.0,14.9801,15.0084,14.9307,14.9801,41100.0
2009-01-09 11:00:00,21.22,21.23,21.15,21.18,35700.0,14.9731,14.9801,14.9237,14.9449,35700.0
2009-01-09 11:05:00,21.17,21.25,21.17,21.25,42100.0,14.9378,14.9942,14.9378,14.9942,42100.0
2009-01-09 11:10:00,21.23,21.23,21.15,21.15,29800.0,14.9801,14.9801,14.9237,14.9237,29800.0
2009-01-09 11:15:00,21.15,21.21,21.11,21.18,34500.0,14.9237,14.966,14.8955,14.9449,34500.0
2009-01-09 11:20:00,21.19,21.34,21.18,21.28,60700.0,14.9519,15.0578,14.9449,15.0154,60700.0
2009-01-09 11:25:00,21.29,21.36,21.26,21.28,52500.0,15.0225,15.0719,15.0013,15.0154,52500.0
2009-01-09 11:30:00,21.28,21.29,21.22,21.23,26400.0,15.0154,15.0225,14.9731,14.9801,26400.0
2009-01-09 11:35:00,21.23,21.23,21.17,21.18,25800.0,14.9801,14.9801,14.9378,14.9449,25800.0
2009-01-09 11:40:00,21.17,21.17,21.03,21.07,38100.0,14.9378,14.9378,14.839,14.8672,38100.0
2009-01-09 11:45:00,21.07,21.18,21.05,21.15,27200.0,14.8672,14.9449,14.8531,14.9237,27200.0
2009-01-09 11:50:00,21.15,21.24,21.13,21.22,27800.0,14.9237,14.9872,14.9096,14.9731,27800.0
2009-01-09 11:55:00,21.23,21.25,21.14,21.19,49600.0,14.9801,14.9942,14.9166,14.9519,49600.0
2009-01-09 12:00:00,21.19,21.23,21.11,21.22,29600.0,14.9519,14.9801,14.8955,14.9731,29600.0
2009-01-09 12:05:00,21.22,21.4,21.21,21.4,45700.0,14.9731,15.1001,14.966,15.1001,45700.0
2009-01-09 12:10:00,21.39,21.39,21.33,21.39,27700.0,15.093,15.093,15.0507,15.093,27700.0
2009-01-09 12:15:00,21.39,21.4,21.33,21.35,22800.0,15.093,15.1001,15.0507,15.0648,22800.0
2009-01-09 12:20:00,21.35,21.35,21.27,21.3,21100.0,15.0648,15.0648,15.0084,15.0295,21100.0
2009-01-09 12:25:00,21.31,21.42,21.3,21.39,32800.0,15.0366,15.1142,15.0295,15.093,32800.0
2009-01-09 12:30:00,21.38,21.49,21.36,21.49,25800.0,15.086,15.1636,15.0719,15.1636,25800.0
2009-01-09 12:35:00,21.48,21.53,21.44,21.45,35900.0,15.1565,15.1918,15.1283,15.1354,35900.0
2009-01-09 12:40:00,21.46,21.48,21.33,21.34,13000.0,15.1424,15.1565,15.0507,15.0578,13000.0
2009-01-09 12:45:00,21.35,21.51,21.35,21.5,31800.0,15.0648,15.1777,15.0648,15.1706,31800.0
2009-01-09 12:50:00,21.5,21.5,21.44,21.5,29600.0,15.1706,15.1706,15.1283,15.1706,29600.0
2009-01-09 12:55:00,21.5,21.5,21.48,21.48,15900.0,15.1706,15.1706,15.1565,15.1565,15900.0
2009-01-09 13:00:00,21.49,21.57,21.49,21.53,57400.0,15.1636,15.22,15.1636,15.1918,57400.0
2009-01-09 13:05:00,21.52,21.53,21.36,21.37,32900.0,15.1848,15.1918,15.0719,15.0789,32900.0
2009-01-09 13:10:00,21.37,21.4,21.37,21.39,11200.0,15.0789,15.1001,15.0789,15.093,11200.0
2009-01-09 13:15:00,21.38,21.38,21.31,21.32,35100.0,15.086,15.086,15.0366,15.0436,35100.0
2009-01-09 13:20:00,21.32,21.33,21.2,21.2,25300.0,15.0436,15.0507,14.959,14.959,25300.0
2009-01-09 13:25:00,21.21,21.29,21.2,21.26,18400.0,14.966,15.0225,14.959,15.0013,18400.0
2009-01-09 13:30:00,21.28,21.28,21.22,21.25,52200.0,15.0154,15.0154,14.9731,14.9942,52200.0
2009-01-09 13:35:00,21.25,21.42,21.25,21.3,33200.0,14.9942,15.1142,14.9942,15.0295,33200.0
2009-01-09 13:40:00,21.3,21.33,21.22,21.22,42300.0,15.0295,15.0507,14.9731,14.9731,42300.0
2009-01-09 13:45:00,21.22,21.27,21.22,21.23,25200.0,14.9731,15.0084,14.9731,14.9801,25200.0
2009-01-09 13:50:00,21.24,21.25,21.15,21.17,24500.0,14.9872,14.9942,14.9237,14.9378,24500.0
2009-01-09 13:55:00,21.16,21.22,21.15,21.2,9100.0,14.9307,14.9731,14.9237,14.959,9100.0
2009-01-09 14:00:00,21.21,21.28,21.21,21.25,31400.0,14.966,15.0154,14.966,14.9942,31400.0
2009-01-09 14:05:00,21.25,21.27,21.23,21.25,20500.0,14.9942,15.0084,14.9801,14.9942,20500.0
2009-01-09 14:10:00,21.24,21.25,21.2,21.25,14400.0,14.9872,14.9942,14.959,14.9942,14400.0
2009-01-09 14:15:00,21.25,21.32,21.21,21.3,45700.0,14.9942,15.0436,14.966,15.0295,45700.0
2009-01-09 14:20:00,21.29,21.35,21.23,21.25,28400.0,15.0225,15.0648,14.9801,14.9942,28400.0
2009-01-09 14:25:00,21.25,21.29,21.23,21.27,27200.0,14.9942,15.0225,14.9801,15.0084,27200.0
2009-01-09 14:30:00,21.27,21.49,21.27,21.4,42300.0,15.0084,15.1636,15.0084,15.1001,42300.0
2009-01-09 14:35:00,21.38,21.44,21.36,21.42,22200.0,15.086,15.1283,15.0719,15.1142,22200.0
2009-01-09 14:40:00,21.42,21.49,21.37,21.48,29700.0,15.1142,15.1636,15.0789,15.1565,29700.0
2009-01-09 14:45:00,21.5,21.51,21.4,21.43,40000.0,15.1706,15.1777,15.1001,15.1213,40000.0
2009-01-09 14:50:00,21.44,21.65,21.31,21.61,223800.0,15.1283,15.2765,15.0366,15.2483,223800.0
2009-01-09 14:55:00,21.61,21.73,21.6,21.65,57700.0,15.2483,15.3329,15.2412,15.2765,57700.0
2009-01-09 15:00:00,21.64,21.78,21.59,21.73,95300.0,15.2694,15.3682,15.2342,15.3329,95300.0
2009-01-09 15:05:00,21.75,21.81,21.68,21.68,111000.0,15.3471,15.3894,15.2977,15.2977,111000.0
2009-01-09 15:10:00,21.68,21.74,21.63,21.7,57700.0,15.2977,15.34,15.2624,15.3118,57700.0
2009-01-09 15:15:00,21.7,21.78,21.63,21.78,77200.0,15.3118,15.3682,15.2624,15.3682,77200.0
2009-01-09 15:20:00,21.77,21.78,21.68,21.71,61700.0,15.3612,15.3682,15.2977,15.3188,61700.0
2009-01-09 15:25:00,21.71,21.8,21.61,21.75,100600.0,15.3188,15.3823,15.2483,15.3471,100600.0
2009-01-09 15:30:00,21.76,21.82,21.7,21.77,104900.0,15.3541,15.3964,15.3118,15.3612,104900.0
2009-01-09 15:35:00,21.76,21.86,21.73,21.79,82600.0,15.3541,15.4247,15.3329,15.3753,82600.0
2009-01-09 15:40:00,21.79,21.86,21.67,21.76,91800.0,15.3753,15.4247,15.2906,15.3541,91800.0
2009-01-09 15:45:00,21.76,21.76,21.61,21.64,151100.0,15.3541,15.3541,15.2483,15.2694,151100.0
2009-01-09 15:50:00,21.65,21.72,21.43,21.56,225900.0,15.2765,15.3259,15.1213,15.213,225900.0
2009-01-09 15:55:00,21.57,21.6,21.52,21.55,137500.0,15.22,15.2412,15.1848,15.2059,137500.0
2009-01-12 09:30:00,21.44,22.35,21.44,21.53,74800.0,15.1283,15.7704,15.1283,15.1918,74800.0
2009-01-12 09:35:00,21.52,21.79,21.42,21.73,76500.0,15.1848,15.3753,15.1142,15.3329,76500.0
2009-01-12 09:40:00,21.73,21.73,21.46,21.51,33800.0,15.3329,15.3329,15.1424,15.1777,33800.0
2009-01-12 09:45:00,21.5,21.73,21.46,21.69,61400.0,15.1706,15.3329,15.1424,15.3047,61400.0
2009-01-12 09:50:00,21.69,21.8,21.69,21.74,41100.0,15.3047,15.3823,15.3047,15.34,41100.0
2009-01-12 09:55:00,21.71,21.75,21.59,21.75,18100.0,15.3188,15.3471,15.2342,15.3471,18100.0
2009-01-12 10:00:00,21.75,21.88,21.72,21.84,59600.0,15.3471,15.4388,15.3259,15.4106,59600.0
2009-01-12 10:05:00,21.83,21.87,21.75,21.82,58100.0,15.4035,15.4317,15.3471,15.3964,58100.0
2009-01-12 10:10:00,21.81,21.89,21.65,21.69,38100.0,15.3894,15.4458,15.2765,15.3047,38100.0
2009-01-12 10:15:00,21.69,21.69,21.49,21.52,46700.0,15.3047,15.3047,15.1636,15.1848,46700.0
2009-01-12 10:20:00,21.51,21.69,21.49,21.64,44400.0,15.1777,15.3047,15.1636,15.2694,44400.0
2009-01-12 10:25:00,21.65,21.71,21.6,21.6,31900.0,15.2765,15.3188,15.2412,15.2412,31900.0
2009-01-12 10:30:00,21.6,21.62,21.54,21.57,48100.0,15.2412,15.2553,15.1989,15.22,48100.0
2009-01-12 10:35:00,21.57,21.64,21.57,21.6,62300.0,15.22,15.2694,15.22,15.2412,62300.0
2009-01-12 10:40:00,21.61,21.69,21.59,21.62,32400.0,15.2483,15.3047,15.2342,15.2553,32400.0
2009-01-12 10:45:00,21.62,21.66,21.61,21.65,32600.0,15.2553,15.2835,15.2483,15.2765,32600.0
2009-01-12 10:50:00,21.65,21.66,21.58,21.6,33900.0,15.2765,15.2835,15.2271,15.2412,33900.0
2009-01-12 10:55:00,21.59,21.61,21.56,21.59,22300.0,15.2342,15.2483,15.213,15.2342,22300.0
2009-01-12 11:00:00,21.59,21.66,21.57,21.63,54700.0,15.2342,15.2835,15.22,15.2624,54700.0
2009-01-12 11:05:00,21.63,21.68,21.5,21.53,55700.0,15.2624,15.2977,15.1706,15.1918,55700.0
2009-01-12 11:10:00,21.53,21.53,21.41,21.44,40800.0,15.1918,15.1918,15.1071,15.1283,40800.0
2009-01-12 11:15:00,21.44,21.47,21.38,21.38,88000.0,15.1283,15.1495,15.086,15.086,88000.0
2009-01-12 11:20:00,21.38,21.4,21.28,21.39,39400.0,15.086,15.1001,15.0154,15.093,39400.0
2009-01-12 11:25:00,21.38,21.39,21.3,21.34,27400.0,15.086,15.093,15.0295,15.0578,27400.0
2009-01-12 11:30:00,21.34,21.37,21.32,21.32,21400.0,15.0578,15.0789,15.0436,15.0436,21400.0
2009-01-12 11:35:00,21.33,21.33,21.13,21.21,36500.0,15.0507,15.0507,14.9096,14.966,36500.0
2009-01-12 11:40:00,21.2,21.26,21.19,21.23,46100.0,14.959,15.0013,14.9519,14.9801,46100.0
2009-01-12 11:45:00,21.22,21.29,21.22,21.28,33400.0,14.9731,15.0225,14.9731,15.0154,33400.0
2009-01-12 11:50:00,21.29,21.3,21.25,21.29,22200.0,15.0225,15.0295,14.9942,15.0225,22200.0
2009-01-12 11:55:00,21.3,21.35,21.24,21.25,21900.0,15.0295,15.0648,14.9872,14.9942,21900.0
2009-01-12 12:00:00,21.25,21.25,21.13,21.15,22600.0,14.9942,14.9942,14.9096,14.9237,22600.0
2009-01-12 12:05:00,21.15,21.21,21.15,21.19,20300.0,14.9237,14.966,14.9237,14.9519,20300.0
2009-01-12 12:10:00,21.19,21.31,21.19,21.27,15700.0,14.9519,15.0366,14.9519,15.0084,15700.0
2009-01-12 12:15:00,21.29,21.32,21.27,21.32,12600.0,15.0225,15.0436,15.0084,15.0436,12600.0
2009-01-12 12:20:00,21.32,21.34,21.29,21.31,14700.0,15.0436,15.0578,15.0225,15.0366,14700.0
2009-01-12 12:25:00,21.31,21.35,21.28,21.34,35700.0,15.0366,15.0648,15.0154,15.0578,35700.0
2009-01-12 12:30:00,21.34,21.46,21.33,21.43,16700.0,15.0578,15.1424,15.0507,15.1213,16700.0
2009-01-12 12:35:00,21.43,21.46,21.4,21.42,14800.0,15.1213,15.1424,15.1001,15.1142,14800.0
2009-01-12 12:40:00,21.41,21.41,21.35,21.36,9500.0,15.1071,15.1071,15.0648,15.0719,9500.0
2009-01-12 12:45:00,21.35,21.36,21.29,21.36,23800.0,15.0648,15.0719,15.0225,15.0719,23800.0
2009-01-12 12:50:00,21.36,21.36,21.31,21.32,10600.0,15.0719,15.0719,15.0366,15.0436,10600.0
2009-01-12 12:55:00,21.31,21.36,21.29,21.3,20500.0,15.0366,15.0719,15.0225,15.0295,20500.0
2009-01-12 13:00:00,21.3,21.3,21.25,21.27,13600.0,15.0295,15.0295,14.9942,15.0084,13600.0
2009-01-12 13:05:00,21.28,21.33,21.27,21.32,12500.0,15.0154,15.0507,15.0084,15.0436,12500.0
2009-01-12 13:10:00,21.32,21.39,21.32,21.37,8100.0,15.0436,15.093,15.0436,15.0789,8100.0
2009-01-12 13:15:00,21.37,21.44,21.35,21.44,36400.0,15.0789,15.1283,15.0648,15.1283,36400.0
2009-01-12 13:20:00,21.44,21.44,21.25,21.26,24600.0,15.1283,15.1283,14.9942,15.0013,24600.0
2009-01-12 13:25:00,21.27,21.32,21.26,21.27,17400.0,15.0084,15.0436,15.0013,15.0084,17400.0
2009-01-12 13:30:00,21.28,21.28,21.2,21.22,24700.0,15.0154,15.0154,14.959,14.9731,24700.0
2009-01-12 13:35:00,21.22,21.25,21.18,21.2,19400.0,14.9731,14.9942,14.9449,14.959,19400.0
2009-01-12 13:40:00,21.2,21.35,21.2,21.35,8600.0,14.959,15.0648,14.959,15.0648,8600.0
2009-01-12 13:45:00,21.36,21.4,21.36,21.37,22300.0,15.0719,15.1001,15.0719,15.0789,22300.0
2009-01-12 13:50:00,21.37,21.38,21.35,21.37,6700.0,15.0789,15.086,15.0648,15.0789,6700.0
2009-01-12 13:55:00,21.38,21.42,21.32,21.32,16800.0,15.086,15.1142,15.0436,15.0436,16800.0
2009-01-12 14:00:00,21.31,21.31,21.23,21.23,12000.0,15.0366,15.0366,14.9801,14.9801,12000.0
2009-01-12 14:05:00,21.23,21.28,21.2,21.25,17700.0,14.9801,15.0154,14.959,14.9942,17700.0
2009-01-12 14:10:00,21.27,21.35,21.26,21.31,10200.0,15.0084,15.0648,15.0013,15.0366,10200.0
2009-01-12 14:15:00,21.31,21.33,21.3,21.3,5900.0,15.0366,15.0507,15.0295,15.0295,5900.0
2009-01-12 14:20:00,21.31,21.34,21.26,21.34,27400.0,15.0366,15.0578,15.0013,15.0578,27400.0
2009-01-12 14:25:00,21.35,21.35,21.28,21.3,18000.0,15.0648,15.0648,15.0154,15.0295,18000.0
2009-01-12 14:30:00,21.3,21.33,21.25,21.25,41000.0,15.0295,15.0507,14.9942,14.9942,41000.0
2009-01-12 14:35:00,21.23,21.32,21.23,21.26,35800.0,14.9801,15.0436,14.9801,15.0013,35800.0
2009-01-12 14:40:00,21.27,21.28,21.11,21.11,49800.0,15.0084,15.0154,14.8955,14.8955,49800.0
2009-01-12 14:45:00,21.11,21.22,21.09,21.19,26000.0,14.8955,14.9731,14.8813,14.9519,26000.0
2009-01-12 14:50:00,21.2,21.26,21.19,21.2,15700.0,14.959,15.0013,14.9519,14.959,15700.0
2009-01-12 14:55:00,21.21,21.25,21.19,21.19,21700.0,14.966,14.9942,14.9519,14.9519,21700.0
2009-01-12 15:00:00,21.19,21.27,21.16,21.23,32000.0,14.9519,15.0084,14.9307,14.9801,32000.0
2009-01-12 15:05:00,21.24,21.33,21.12,21.17,38300.0,14.9872,15.0507,14.9025,14.9378,38300.0
2009-01-12 15:10:00,21.16,21.19,21.07,21.09,34900.0,14.9307,14.9519,14.8672,14.8813,34900.0
2009-01-12 15:15:00,21.08,21.18,21.07,21.1,36600.0,14.8743,14.9449,14.8672,14.8884,36600.0
2009-01-12 15:20:00,21.1,21.35,21.07,21.25,39600.0,14.8884,15.0648,14.8672,14.9942,39600.0
2009-01-12 15:25:00,21.26,21.3,21.16,21.2,24100.0,15.0013,15.0295,14.9307,14.959,24100.0
2009-01-12 15:30:00,21.18,21.28,21.11,21.11,49400.0,14.9449,15.0154,14.8955,14.8955,49400.0
2009-01-12 15:35:00,21.11,21.18,21.08,21.1,46400.0,14.8955,14.9449,14.8743,14.8884,46400.0
2009-01-12 15:40:00,21.1,21.19,21.07,21.17,50800.0,14.8884,14.9519,14.8672,14.9378,50800.0
2009-01-12 15:45:00,21.17,21.34,21.13,21.32,71200.0,14.9378,15.0578,14.9096,15.0436,71200.0
2009-01-12 15:50:00,21.32,21.41,21.3,21.32,83600.0,15.0436,15.1071,15.0295,15.0436,83600.0
2009-01-12 15:55:00,21.32,21.32,21.18,21.22,89500.0,15.0436,15.0436,14.9449,14.9731,89500.0
2009-01-13 09:30:00,21.01,21.27,21.01,21.12,31400.0,14.8249,15.0084,14.8249,14.9025,31400.0
2009-01-13 09:35:00,21.08,21.46,21.08,21.31,45100.0,14.8743,15.1424,14.8743,15.0366,45100.0
2009-01-13 09:40:00,21.32,21.73,21.28,21.65,34300.0,15.0436,15.3329,15.0154,15.2765,34300.0
2009-01-13 09:45:00,21.65,21.81,21.6,21.64,59500.0,15.2765,15.3894,15.2412,15.2694,59500.0
2009-01-13 09:50:00,21.62,21.71,21.41,21.5,39300.0,15.2553,15.3188,15.1071,15.1706,39300.0
2009-01-13 09:55:00,21.46,21.57,21.32,21.34,29100.0,15.1424,15.22,15.0436,15.0578,29100.0
2009-01-13 10:00:00,21.34,21.47,21.27,21.3,23200.0,15.0578,15.1495,15.0084,15.0295,23200.0
2009-01-13 10:05:00,21.31,21.49,21.26,21.4,19200.0,15.0366,15.1636,15.0013,15.1001,19200.0
2009-01-13 10:10:00,21.41,21.55,21.31,21.54,56100.0,15.1071,15.2059,15.0366,15.1989,56100.0
2009-01-13 10:15:00,21.54,21.56,21.34,21.43,20800.0,15.1989,15.213,15.0578,15.1213,20800.0
2009-01-13 10:20:00,21.42,21.45,21.32,21.35,34100.0,15.1142,15.1354,15.0436,15.0648,34100.0
2009-01-13 10:25:00,21.31,21.31,21.17,21.23,32500.0,15.0366,15.0366,14.9378,14.9801,32500.0
2009-01-13 10:30:00,21.25,21.34,21.05,21.05,36000.0,14.9942,15.0578,14.8531,14.8531,36000.0
2009-01-13 10:35:00,21.06,21.13,21.01,21.09,34200.0,14.8602,14.9096,14.8249,14.8813,34200.0
2009-01-13 10:40:00,21.08,21.23,21.08,21.2,24700.0,14.8743,14.9801,14.8743,14.959,24700.0
2009-01-13 10:45:00,21.2,21.29,21.19,21.28,21000.0,14.959,15.0225,14.9519,15.0154,21000.0
2009-01-13 10:50:00,21.28,21.38,21.27,21.33,38400.0,15.0154,15.086,15.0084,15.0507,38400.0
2009-01-13 10:55:00,21.35,21.38,21.26,21.29,34400.0,15.0648,15.086,15.0013,15.0225,34400.0
2009-01-13 11:00:00,21.28,21.32,21.25,21.28,24700.0,15.0154,15.0436,14.9942,15.0154,24700.0
2009-01-13 11:05:00,21.27,21.44,21.23,21.41,48800.0,15.0084,15.1283,14.9801,15.1071,48800.0
2009-01-13 11:10:00,21.41,21.43,21.19,21.26,31500.0,15.1071,15.1213,14.9519,15.0013,31500.0
2009-01-13 11:15:00,21.25,21.25,21.16,21.21,27500.0,14.9942,14.9942,14.9307,14.966,27500.0
2009-01-13 11:20:00,21.2,21.21,21.08,21.14,23500.0,14.959,14.966,14.8743,14.9166,23500.0
2009-01-13 11:25:00,21.14,21.32,21.11,21.27,27000.0,14.9166,15.0436,14.8955,15.0084,27000.0
2009-01-13 11:30:00,21.28,21.35,21.24,21.28,25700.0,15.0154,15.0648,14.9872,15.0154,25700.0
2009-01-13 11:35:00,21.29,21.36,21.23,21.25,27500.0,15.0225,15.0719,14.9801,14.9942,27500.0
2009-01-13 11:40:00,21.25,21.33,21.19,21.19,44500.0,14.9942,15.0507,14.9519,14.9519,44500.0
2009-01-13 11:45:00,21.18,21.23,21.12,21.23,22200.0,14.9449,14.9801,14.9025,14.9801,22200.0
2009-01-13 11:50:00,21.22,21.38,21.22,21.22,27400.0,14.9731,15.086,14.9731,14.9731,27400.0
2009-01-13 11:55:00,21.19,21.3,21.13,21.3,31300.0,14.9519,15.0295,14.9096,15.0295,31300.0
2009-01-13 12:00:00,21.31,21.31,21.15,21.17,30500.0,15.0366,15.0366,14.9237,14.9378,30500.0
2009-01-13 12:05:00,21.18,21.24,21.14,21.21,20000.0,14.9449,14.9872,14.9166,14.966,20000.0
2009-01-13 12:10:00,21.22,21.22,21.1,21.1,39600.0,14.9731,14.9731,14.8884,14.8884,39600.0
2009-01-13 12:15:00,21.11,21.11,21.05,21.06,27300.0,14.8955,14.8955,14.8531,14.8602,27300.0
2009-01-13 12:20:00,21.07,21.14,21.06,21.12,40700.0,14.8672,14.9166,14.8602,14.9025,40700.0
2009-01-13 12:25:00,21.11,21.12,21.05,21.05,24800.0,14.8955,14.9025,14.8531,14.8531,24800.0
2009-01-13 12:30:00,21.05,21.06,20.96,21.03,94000.0,14.8531,14.8602,14.7896,14.839,94000.0
2009-01-13 12:35:00,21.01,21.03,20.95,20.98,72500.0,14.8249,14.839,14.7826,14.8037,72500.0
2009-01-13 12:40:00,20.99,21.0,20.89,20.91,39700.0,14.8108,14.8178,14.7402,14.7543,39700.0
2009-01-13 12:45:00,20.91,20.91,20.82,20.91,47500.0,14.7543,14.7543,14.6908,14.7543,47500.0
2009-01-13 12:50:00,20.91,21.0,20.91,21.0,31100.0,14.7543,14.8178,14.7543,14.8178,31100.0
2009-01-13 12:55:00,21.0,21.06,20.91,20.91,22100.0,14.8178,14.8602,14.7543,14.7543,22100.0
2009-01-13 13:00:00,20.9,20.94,20.76,20.77,32800.0,14.7473,14.7755,14.6485,14.6556,32800.0
2009-01-13 13:05:00,20.77,20.83,20.77,20.83,29300.0,14.6556,14.6979,14.6556,14.6979,29300.0
2009-01-13 13:10:00,20.83,20.87,20.83,20.85,15100.0,14.6979,14.7261,14.6979,14.712,15100.0
2009-01-13 13:15:00,20.86,20.86,20.73,20.74,35500.0,14.7191,14.7191,14.6273,14.6344,35500.0
2009-01-13 13:20:00,20.74,20.74,20.58,20.62,45400.0,14.6344,14.6344,14.5215,14.5497,45400.0
2009-01-13 13:25:00,20.63,20.7,20.59,20.59,36700.0,14.5568,14.6062,14.5285,14.5285,36700.0
2009-01-13 13:30:00,20.58,20.59,20.54,20.58,28300.0,14.5215,14.5285,14.4933,14.5215,28300.0
2009-01-13 13:35:00,20.59,20.61,20.52,20.52,21600.0,14.5285,14.5427,14.4791,14.4791,21600.0
2009-01-13 13:40:00,20.53,20.54,20.38,20.44,40400.0,14.4862,14.4933,14.3804,14.4227,40400.0
2009-01-13 13:45:00,20.44,20.53,20.44,20.5,30400.0,14.4227,14.4862,14.4227,14.465,30400.0
2009-01-13 13:50:00,20.5,20.51,20.46,20.46,23500.0,14.465,14.4721,14.4368,14.4368,23500.0
2009-01-13 13:55:00,20.45,20.47,20.38,20.42,27000.0,14.4298,14.4439,14.3804,14.4086,27000.0
2009-01-13 14:00:00,20.41,20.43,20.36,20.43,27200.0,14.4015,14.4156,14.3663,14.4156,27200.0
2009-01-13 14:05:00,20.44,20.58,20.43,20.5,37500.0,14.4227,14.5215,14.4156,14.465,37500.0
2009-01-13 14:10:00,20.51,20.6,20.5,20.6,23600.0,14.4721,14.5356,14.465,14.5356,23600.0
2009-01-13 14:15:00,20.6,20.62,20.54,20.54,17000.0,14.5356,14.5497,14.4933,14.4933,17000.0
2009-01-13 14:20:00,20.55,20.55,20.48,20.48,19300.0,14.5003,14.5003,14.4509,14.4509,19300.0
2009-01-13 14:25:00,20.48,20.48,20.38,20.45,30300.0,14.4509,14.4509,14.3804,14.4298,30300.0
2009-01-13 14:30:00,20.44,20.67,20.44,20.65,49100.0,14.4227,14.585,14.4227,14.5709,49100.0
2009-01-13 14:35:00,20.63,20.76,20.63,20.71,34800.0,14.5568,14.6485,14.5568,14.6132,34800.0
2009-01-13 14:40:00,20.72,20.81,20.67,20.71,34000.0,14.6203,14.6838,14.585,14.6132,34000.0
2009-01-13 14:45:00,20.71,20.91,20.7,20.78,35100.0,14.6132,14.7543,14.6062,14.6626,35100.0
2009-01-13 14:50:00,20.77,20.82,20.71,20.73,34600.0,14.6556,14.6908,14.6132,14.6273,34600.0
2009-01-13 14:55:00,20.75,20.81,20.6,20.6,29200.0,14.6414,14.6838,14.5356,14.5356,29200.0
2009-01-13 15:00:00,20.61,20.61,20.51,20.56,40400.0,14.5427,14.5427,14.4721,14.5074,40400.0
2009-01-13 15:05:00,20.55,20.57,20.4,20.4,45900.0,14.5003,14.5144,14.3945,14.3945,45900.0
2009-01-13 15:10:00,20.41,20.6,20.41,20.54,66000.0,14.4015,14.5356,14.4015,14.4933,66000.0
2009-01-13 15:15:00,20.55,20.68,20.5,20.61,39000.0,14.5003,14.592,14.465,14.5427,39000.0
2009-01-13 15:20:00,20.61,20.81,20.56,20.73,61700.0,14.5427,14.6838,14.5074,14.6273,61700.0
2009-01-13 15:25:00,20.73,20.79,20.62,20.79,74400.0,14.6273,14.6697,14.5497,14.6697,74400.0
2009-01-13 15:30:00,20.79,20.81,20.52,20.8,90900.0,14.6697,14.6838,14.4791,14.6767,90900.0
2009-01-13 15:35:00,20.8,20.9,20.74,20.9,84000.0,14.6767,14.7473,14.6344,14.7473,84000.0
2009-01-13 15:40:00,20.87,20.94,20.78,20.9,119700.0,14.7261,14.7755,14.6626,14.7473,119700.0
2009-01-13 15:45:00,20.9,20.9,20.74,20.88,98900.0,14.7473,14.7473,14.6344,14.7332,98900.0
2009-01-13 15:50:00,20.9,20.93,20.76,20.79,84400.0,14.7473,14.7685,14.6485,14.6697,84400.0
2009-01-13 15:55:00,20.8,20.83,20.67,20.73,103200.0,14.6767,14.6979,14.585,14.6273,103200.0
2009-01-14 09:30:00,19.97,20.18,19.57,19.65,203700.0,14.0911,14.2392,13.8088,13.8653,203700.0
2009-01-14 09:35:00,19.63,19.82,19.6,19.67,167600.0,13.8512,13.9852,13.83,13.8794,167600.0
2009-01-14 09:40:00,19.67,19.69,19.42,19.44,114200.0,13.8794,13.8935,13.703,13.7171,114200.0
2009-01-14 09:45:00,19.43,19.73,19.4,19.63,106300.0,13.71,13.9217,13.6889,13.8512,106300.0
2009-01-14 09:50:00,19.64,19.66,19.52,19.58,81200.0,13.8582,13.8723,13.7735,13.8159,81200.0
2009-01-14 09:55:00,19.57,19.69,19.57,19.6,29400.0,13.8088,13.8935,13.8088,13.83,29400.0
2009-01-14 10:00:00,19.6,19.66,19.54,19.62,56800.0,13.83,13.8723,13.7877,13.8441,56800.0
2009-01-14 10:05:00,19.64,19.69,19.62,19.68,46700.0,13.8582,13.8935,13.8441,13.8864,46700.0
2009-01-14 10:10:00,19.68,19.76,19.62,19.67,70500.0,13.8864,13.9429,13.8441,13.8794,70500.0
2009-01-14 10:15:00,19.68,19.77,19.66,19.71,68300.0,13.8864,13.9499,13.8723,13.9076,68300.0
2009-01-14 10:20:00,19.73,19.82,19.68,19.81,57000.0,13.9217,13.9852,13.8864,13.9782,57000.0
2009-01-14 10:25:00,19.81,19.88,19.74,19.74,80800.0,13.9782,14.0276,13.9288,13.9288,80800.0
2009-01-14 10:30:00,19.75,19.82,19.63,19.67,76100.0,13.9358,13.9852,13.8512,13.8794,76100.0
2009-01-14 10:35:00,19.67,19.74,19.65,19.74,39100.0,13.8794,13.9288,13.8653,13.9288,39100.0
2009-01-14 10:40:00,19.73,19.73,19.6,19.61,30800.0,13.9217,13.9217,13.83,13.837,30800.0
2009-01-14 10:45:00,19.62,19.69,19.6,19.63,30300.0,13.8441,13.8935,13.83,13.8512,30300.0
2009-01-14 10:50:00,19.63,19.64,19.6,19.62,33800.0,13.8512,13.8582,13.83,13.8441,33800.0
2009-01-14 10:55:00,19.61,19.7,19.58,19.68,36600.0,13.837,13.9005,13.8159,13.8864,36600.0
2009-01-14 11:00:00,19.68,19.7,19.63,19.69,22400.0,13.8864,13.9005,13.8512,13.8935,22400.0
2009-01-14 11:05:00,19.69,19.69,19.62,19.65,29100.0,13.8935,13.8935,13.8441,13.8653,29100.0
2009-01-14 11:10:00,19.65,19.67,19.61,19.65,20800.0,13.8653,13.8794,13.837,13.8653,20800.0
2009-01-14 11:15:00,19.65,19.68,19.63,19.68,28900.0,13.8653,13.8864,13.8512,13.8864,28900.0
2009-01-14 11:20:00,19.67,19.7,19.65,19.68,29100.0,13.8794,13.9005,13.8653,13.8864,29100.0
2009-01-14 11:25:00,19.67,19.79,19.67,19.71,59100.0,13.8794,13.9641,13.8794,13.9076,59100.0
2009-01-14 11:30:00,19.71,19.75,19.7,19.72,29400.0,13.9076,13.9358,13.9005,13.9147,29400.0
2009-01-14 11:35:00,19.74,19.76,19.68,19.7,50400.0,13.9288,13.9429,13.8864,13.9005,50400.0
2009-01-14 11:40:00,19.7,19.71,19.67,19.69,62500.0,13.9005,13.9076,13.8794,13.8935,62500.0
2009-01-14 11:45:00,19.69,19.71,19.6,19.64,55700.0,13.8935,13.9076,13.83,13.8582,55700.0
2009-01-14 11:50:00,19.63,19.67,19.61,19.63,45900.0,13.8512,13.8794,13.837,13.8512,45900.0
2009-01-14 11:55:00,19.63,19.66,19.6,19.64,37600.0,13.8512,13.8723,13.83,13.8582,37600.0
2009-01-14 12:00:00,19.64,19.64,19.55,19.55,49800.0,13.8582,13.8582,13.7947,13.7947,49800.0
2009-01-14 12:05:00,19.55,19.55,19.52,19.54,19800.0,13.7947,13.7947,13.7735,13.7877,19800.0
2009-01-14 12:10:00,19.54,19.55,19.46,19.49,53900.0,13.7877,13.7947,13.7312,13.7524,53900.0
2009-01-14 12:15:00,19.48,19.49,19.39,19.43,32400.0,13.7453,13.7524,13.6818,13.71,32400.0
2009-01-14 12:20:00,19.43,19.48,19.42,19.43,25700.0,13.71,13.7453,13.703,13.71,25700.0
2009-01-14 12:25:00,19.43,19.47,19.39,19.47,21300.0,13.71,13.7383,13.6818,13.7383,21300.0
2009-01-14 12:30:00,19.47,19.47,19.41,19.43,42800.0,13.7383,13.7383,13.6959,13.71,42800.0
2009-01-14 12:35:00,19.43,19.43,19.35,19.38,24500.0,13.71,13.71,13.6536,13.6748,24500.0
2009-01-14 12:40:00,19.39,19.41,19.26,19.27,29400.0,13.6818,13.6959,13.5901,13.5971,29400.0
2009-01-14 12:45:00,19.29,19.42,19.29,19.34,72100.0,13.6112,13.703,13.6112,13.6465,72100.0
2009-01-14 12:50:00,19.34,19.49,19.31,19.48,59900.0,13.6465,13.7524,13.6254,13.7453,59900.0
2009-01-14 12:55:00,19.47,19.5,19.47,19.5,25900.0,13.7383,13.7594,13.7383,13.7594,25900.0
2009-01-14 13:00:00,19.49,19.5,19.42,19.43,47800.0,13.7524,13.7594,13.703,13.71,47800.0
2009-01-14 13:05:00,19.43,19.48,19.42,19.47,15700.0,13.71,13.7453,13.703,13.7383,15700.0
2009-01-14 13:10:00,19.45,19.47,19.34,19.37,23600.0,13.7241,13.7383,13.6465,13.6677,23600.0
2009-01-14 13:15:00,19.37,19.37,19.26,19.34,84300.0,13.6677,13.6677,13.5901,13.6465,84300.0
2009-01-14 13:20:00,19.34,19.37,19.29,19.32,21600.0,13.6465,13.6677,13.6112,13.6324,21600.0
2009-01-14 13:25:00,19.33,19.35,19.28,19.31,23700.0,13.6395,13.6536,13.6042,13.6254,23700.0
2009-01-14 13:30:00,19.3,19.33,19.27,19.32,39400.0,13.6183,13.6395,13.5971,13.6324,39400.0
2009-01-14 13:35:00,19.33,19.37,19.3,19.37,48300.0,13.6395,13.6677,13.6183,13.6677,48300.0
2009-01-14 13:40:00,19.38,19.43,19.38,19.39,27000.0,13.6748,13.71,13.6748,13.6818,27000.0
2009-01-14 13:45:00,19.4,19.44,19.32,19.33,53300.0,13.6889,13.7171,13.6324,13.6395,53300.0
2009-01-14 13:50:00,19.33,19.34,19.23,19.3,94100.0,13.6395,13.6465,13.5689,13.6183,94100.0
2009-01-14 13:55:00,19.3,19.33,19.27,19.32,12400.0,13.6183,13.6395,13.5971,13.6324,12400.0
2009-01-14 14:00:00,19.31,19.31,19.22,19.26,29900.0,13.6254,13.6254,13.5619,13.5901,29900.0
2009-01-14 14:05:00,19.28,19.4,19.25,19.4,73800.0,13.6042,13.6889,13.583,13.6889,73800.0
2009-01-14 14:10:00,19.4,19.5,19.33,19.4,59100.0,13.6889,13.7594,13.6395,13.6889,59100.0
2009-01-14 14:15:00,19.39,19.47,19.37,19.4,42800.0,13.6818,13.7383,13.6677,13.6889,42800.0
2009-01-14 14:20:00,19.41,19.45,19.26,19.31,80100.0,13.6959,13.7241,13.5901,13.6254,80100.0
2009-01-14 14:25:00,19.31,19.42,19.29,19.41,36000.0,13.6254,13.703,13.6112,13.6959,36000.0
2009-01-14 14:30:00,19.42,19.59,19.42,19.58,70300.0,13.703,13.8229,13.703,13.8159,70300.0
2009-01-14 14:35:00,19.58,19.64,19.54,19.6,49500.0,13.8159,13.8582,13.7877,13.83,49500.0
2009-01-14 14:40:00,19.6,19.66,19.58,19.62,45000.0,13.83,13.8723,13.8159,13.8441,45000.0
2009-01-14 14:45:00,19.63,19.64,19.54,19.55,72600.0,13.8512,13.8582,13.7877,13.7947,72600.0
2009-01-14 14:50:00,19.56,19.62,19.49,19.49,56800.0,13.8018,13.8441,13.7524,13.7524,56800.0
2009-01-14 14:55:00,19.49,19.54,19.47,19.51,40400.0,13.7524,13.7877,13.7383,13.7665,40400.0
2009-01-14 15:00:00,19.51,19.51,19.38,19.43,43200.0,13.7665,13.7665,13.6748,13.71,43200.0
2009-01-14 15:05:00,19.43,19.49,19.36,19.47,39400.0,13.71,13.7524,13.6606,13.7383,39400.0
2009-01-14 15:10:00,19.46,19.54,19.44,19.53,69100.0,13.7312,13.7877,13.7171,13.7806,69100.0
2009-01-14 15:15:00,19.53,19.53,19.43,19.52,71100.0,13.7806,13.7806,13.71,13.7735,71100.0
2009-01-14 15:20:00,19.52,19.56,19.48,19.53,69000.0,13.7735,13.8018,13.7453,13.7806,69000.0
2009-01-14 15:25:00,19.53,19.61,19.43,19.49,107000.0,13.7806,13.837,13.71,13.7524,107000.0
2009-01-14 15:30:00,19.48,19.59,19.45,19.51,89100.0,13.7453,13.8229,13.7241,13.7665,89100.0
2009-01-14 15:35:00,19.51,19.52,19.43,19.47,148800.0,13.7665,13.7735,13.71,13.7383,148800.0
2009-01-14 15:40:00,19.47,19.57,19.44,19.48,157200.0,13.7383,13.8088,13.7171,13.7453,157200.0
2009-01-14 15:45:00,19.48,19.58,19.43,19.54,121700.0,13.7453,13.8159,13.71,13.7877,121700.0
2009-01-14 15:50:00,19.53,19.55,19.43,19.44,150700.0,13.7806,13.7947,13.71,13.7171,150700.0
2009-01-14 15:55:00,19.44,19.51,19.36,19.42,213800.0,13.7171,13.7665,13.6606,13.703,213800.0
2009-01-15 09:30:00,19.41,19.65,19.27,19.27,31400.0,13.6959,13.8653,13.5971,13.5971,31400.0
2009-01-15 09:35:00,19.28,19.53,19.21,19.5,23200.0,13.6042,13.7806,13.5548,13.7594,23200.0
2009-01-15 09:40:00,19.5,19.5,19.18,19.2,30400.0,13.7594,13.7594,13.5336,13.5477,30400.0
2009-01-15 09:45:00,19.22,19.26,19.07,19.25,25400.0,13.5619,13.5901,13.456,13.583,25400.0
2009-01-15 09:50:00,19.24,19.46,19.24,19.46,34700.0,13.576,13.7312,13.576,13.7312,34700.0
2009-01-15 09:55:00,19.46,19.75,19.46,19.63,41200.0,13.7312,13.9358,13.7312,13.8512,41200.0
2009-01-15 10:00:00,19.63,19.73,19.52,19.72,70000.0,13.8512,13.9217,13.7735,13.9147,70000.0
2009-01-15 10:05:00,19.7,19.74,19.55,19.58,33300.0,13.9005,13.9288,13.7947,13.8159,33300.0
2009-01-15 10:10:00,19.58,19.63,19.47,19.57,30600.0,13.8159,13.8512,13.7383,13.8088,30600.0
2009-01-15 10:15:00,19.57,19.59,19.27,19.31,58700.0,13.8088,13.8229,13.5971,13.6254,58700.0
2009-01-15 10:20:00,19.32,19.46,19.31,19.34,37700.0,13.6324,13.7312,13.6254,13.6465,37700.0
2009-01-15 10:25:00,19.3,19.43,19.25,19.4,40600.0,13.6183,13.71,13.583,13.6889,40600.0
2009-01-15 10:30:00,19.38,19.44,19.29,19.29,37600.0,13.6748,13.7171,13.6112,13.6112,37600.0
2009-01-15 10:35:00,19.28,19.37,19.25,19.34,32700.0,13.6042,13.6677,13.583,13.6465,32700.0
2009-01-15 10:40:00,19.34,19.45,19.34,19.41,40300.0,13.6465,13.7241,13.6465,13.6959,40300.0
2009-01-15 10:45:00,19.4,19.46,19.34,19.46,33200.0,13.6889,13.7312,13.6465,13.7312,33200.0
2009-01-15 10:50:00,19.46,19.54,19.44,19.52,52600.0,13.7312,13.7877,13.7171,13.7735,52600.0
2009-01-15 10:55:00,19.52,19.59,19.51,19.56,40200.0,13.7735,13.8229,13.7665,13.8018,40200.0
2009-01-15 11:00:00,19.56,19.58,19.52,19.53,35100.0,13.8018,13.8159,13.7735,13.7806,35100.0
2009-01-15 11:05:00,19.53,19.65,19.53,19.65,48700.0,13.7806,13.8653,13.7806,13.8653,48700.0
2009-01-15 11:10:00,19.66,19.69,19.65,19.68,64200.0,13.8723,13.8935,13.8653,13.8864,64200.0
2009-01-15 11:15:00,19.68,19.7,19.63,19.64,50600.0,13.8864,13.9005,13.8512,13.8582,50600.0
2009-01-15 11:20:00,19.64,19.69,19.63,19.68,38200.0,13.8582,13.8935,13.8512,13.8864,38200.0
2009-01-15 11:25:00,19.68,19.72,19.63,19.65,34900.0,13.8864,13.9147,13.8512,13.8653,34900.0
2009-01-15 11:30:00,19.64,19.7,19.64,19.67,29500.0,13.8582,13.9005,13.8582,13.8794,29500.0
2009-01-15 11:35:00,19.66,19.66,19.58,19.63,38500.0,13.8723,13.8723,13.8159,13.8512,38500.0
2009-01-15 11:40:00,19.64,19.64,19.55,19.57,16100.0,13.8582,13.8582,13.7947,13.8088,16100.0
2009-01-15 11:45:00,19.57,19.59,19.57,19.58,6200.0,13.8088,13.8229,13.8088,13.8159,6200.0
2009-01-15 11:50:00,19.58,19.61,19.58,19.61,17600.0,13.8159,13.837,13.8159,13.837,17600.0
2009-01-15 11:55:00,19.6,19.61,19.58,19.58,11100.0,13.83,13.837,13.8159,13.8159,11100.0
2009-01-15 12:00:00,19.59,19.65,19.57,19.58,20800.0,13.8229,13.8653,13.8088,13.8159,20800.0
2009-01-15 12:05:00,19.59,19.61,19.53,19.61,26300.0,13.8229,13.837,13.7806,13.837,26300.0
2009-01-15 12:10:00,19.61,19.64,19.56,19.64,47900.0,13.837,13.8582,13.8018,13.8582,47900.0
2009-01-15 12:15:00,19.63,19.64,19.58,19.63,31200.0,13.8512,13.8582,13.8159,13.8512,31200.0
2009-01-15 12:20:00,19.62,19.62,19.47,19.47,26800.0,13.8441,13.8441,13.7383,13.7383,26800.0
2009-01-15 12:25:00,19.48,19.54,19.45,19.49,21800.0,13.7453,13.7877,13.7241,13.7524,21800.0
2009-01-15 12:30:00,19.49,19.52,19.47,19.52,23200.0,13.7524,13.7735,13.7383,13.7735,23200.0
2009-01-15 12:35:00,19.52,19.52,19.41,19.41,29200.0,13.7735,13.7735,13.6959,13.6959,29200.0
2009-01-15 12:40:00,19.41,19.51,19.41,19.5,18300.0,13.6959,13.7665,13.6959,13.7594,18300.0
2009-01-15 12:45:00,19.5,19.52,19.45,19.51,33300.0,13.7594,13.7735,13.7241,13.7665,33300.0
2009-01-15 12:50:00,19.51,19.61,19.51,19.59,16600.0,13.7665,13.837,13.7665,13.8229,16600.0
2009-01-15 12:55:00,19.58,19.58,19.5,19.53,16500.0,13.8159,13.8159,13.7594,13.7806,16500.0
2009-01-15 13:00:00,19.55,19.62,19.55,19.6,29400.0,13.7947,13.8441,13.7947,13.83,29400.0
2009-01-15 13:05:00,19.6,19.66,19.6,19.63,13600.0,13.83,13.8723,13.83,13.8512,13600.0
2009-01-15 13:10:00,19.63,19.67,19.57,19.64,33000.0,13.8512,13.8794,13.8088,13.8582,33000.0
2009-01-15 13:15:00,19.64,19.7,19.63,19.7,38600.0,13.8582,13.9005,13.8512,13.9005,38600.0
2009-01-15 13:20:00,19.69,19.75,19.64,19.75,48900.0,13.8935,13.9358,13.8582,13.9358,48900.0
2009-01-15 13:25:00,19.75,19.89,19.75,19.88,43900.0,13.9358,14.0346,13.9358,14.0276,43900.0
2009-01-15 13:30:00,19.9,19.96,19.86,19.93,49900.0,14.0417,14.084,14.0134,14.0628,49900.0
2009-01-15 13:35:00,19.93,20.08,19.89,20.08,57300.0,14.0628,14.1687,14.0346,14.1687,57300.0
2009-01-15 13:40:00,20.08,20.17,20.07,20.14,53100.0,14.1687,14.2322,14.1616,14.211,53100.0
2009-01-15 13:45:00,20.15,20.19,20.0,20.17,92000.0,14.2181,14.2463,14.1122,14.2322,92000.0
2009-01-15 13:50:00,20.16,20.28,20.12,20.27,73100.0,14.2251,14.3098,14.1969,14.3027,73100.0
2009-01-15 13:55:00,20.26,20.45,20.24,20.33,78200.0,14.2957,14.4298,14.2816,14.3451,78200.0
2009-01-15 14:00:00,20.33,20.47,20.29,20.35,86700.0,14.3451,14.4439,14.3169,14.3592,86700.0
2009-01-15 14:05:00,20.33,20.55,20.32,20.46,52600.0,14.3451,14.5003,14.338,14.4368,52600.0
2009-01-15 14:10:00,20.48,20.53,20.3,20.32,66900.0,14.4509,14.4862,14.3239,14.338,66900.0
2009-01-15 14:15:00,20.33,20.56,20.33,20.52,78200.0,14.3451,14.5074,14.3451,14.4791,78200.0
2009-01-15 14:20:00,20.52,20.63,20.49,20.5,48500.0,14.4791,14.5568,14.458,14.465,48500.0
2009-01-15 14:25:00,20.5,20.78,20.46,20.68,113100.0,14.465,14.6626,14.4368,14.592,113100.0
2009-01-15 14:30:00,20.69,20.88,20.64,20.8,100600.0,14.5991,14.7332,14.5638,14.6767,100600.0
2009-01-15 14:35:00,20.79,20.89,20.74,20.89,131700.0,14.6697,14.7402,14.6344,14.7402,131700.0
2009-01-15 14:40:00,20.87,21.13,20.77,21.04,143500.0,14.7261,14.9096,14.6556,14.8461,143500.0
2009-01-15 14:45:00,21.05,21.2,20.94,21.02,143100.0,14.8531,14.959,14.7755,14.832,143100.0
2009-01-15 14:50:00,21.03,21.05,20.77,20.79,76400.0,14.839,14.8531,14.6556,14.6697,76400.0
2009-01-15 14:55:00,20.8,20.89,20.66,20.69,56100.0,14.6767,14.7402,14.5779,14.5991,56100.0
2009-01-15 15:00:00,20.68,20.83,20.62,20.64,81200.0,14.592,14.6979,14.5497,14.5638,81200.0
2009-01-15 15:05:00,20.65,20.77,20.5,20.59,112400.0,14.5709,14.6556,14.465,14.5285,112400.0
2009-01-15 15:10:00,20.6,20.74,20.52,20.72,81300.0,14.5356,14.6344,14.4791,14.6203,81300.0
2009-01-15 15:15:00,20.73,20.86,20.66,20.85,79500.0,14.6273,14.7191,14.5779,14.712,79500.0
2009-01-15 15:20:00,20.85,20.92,20.5,20.5,78400.0,14.712,14.7614,14.465,14.465,78400.0
2009-01-15 15:25:00,20.49,20.5,20.17,20.27,192100.0,14.458,14.465,14.2322,14.3027,192100.0
2009-01-15 15:30:00,20.27,20.34,20.16,20.28,128800.0,14.3027,14.3521,14.2251,14.3098,128800.0
2009-01-15 15:35:00,20.29,20.42,20.17,20.41,112500.0,14.3169,14.4086,14.2322,14.4015,112500.0
2009-01-15 15:40:00,20.41,20.41,20.02,20.02,120000.0,14.4015,14.4015,14.1263,14.1263,120000.0
2009-01-15 15:45:00,20.02,20.25,19.97,20.13,153700.0,14.1263,14.2886,14.0911,14.204,153700.0
2009-01-15 15:50:00,20.13,20.4,20.12,20.35,135900.0,14.204,14.3945,14.1969,14.3592,135900.0
2009-01-15 15:55:00,20.35,20.41,20.26,20.35,187200.0,14.3592,14.4015,14.2957,14.3592,187200.0
2009-01-16 09:30:00,20.75,20.76,20.55,20.61,92600.0,14.6414,14.6485,14.5003,14.5427,92600.0
2009-01-16 09:35:00,20.58,20.61,20.34,20.49,33900.0,14.5215,14.5427,14.3521,14.458,33900.0
2009-01-16 09:40:00,20.47,20.47,20.27,20.4,57600.0,14.4439,14.4439,14.3027,14.3945,57600.0
2009-01-16 09:45:00,20.41,20.5,20.38,20.43,28600.0,14.4015,14.465,14.3804,14.4156,28600.0
2009-01-16 09:50:00,20.45,20.5,20.22,20.32,38900.0,14.4298,14.465,14.2675,14.338,38900.0
2009-01-16 09:55:00,20.31,20.42,20.16,20.37,46400.0,14.331,14.4086,14.2251,14.3733,46400.0
2009-01-16 10:00:00,20.38,20.39,20.24,20.26,60700.0,14.3804,14.3874,14.2816,14.2957,60700.0
2009-01-16 10:05:00,20.27,20.45,20.26,20.42,28000.0,14.3027,14.4298,14.2957,14.4086,28000.0
2009-01-16 10:10:00,20.43,20.57,20.41,20.52,61000.0,14.4156,14.5144,14.4015,14.4791,61000.0
2009-01-16 10:15:00,20.53,20.56,20.42,20.46,24300.0,14.4862,14.5074,14.4086,14.4368,24300.0
2009-01-16 10:20:00,20.46,20.67,20.46,20.63,38800.0,14.4368,14.585,14.4368,14.5568,38800.0
2009-01-16 10:25:00,20.66,20.76,20.59,20.71,29400.0,14.5779,14.6485,14.5285,14.6132,29400.0
2009-01-16 10:30:00,20.72,20.83,20.63,20.76,44300.0,14.6203,14.6979,14.5568,14.6485,44300.0
2009-01-16 10:35:00,20.78,20.88,20.76,20.86,19700.0,14.6626,14.7332,14.6485,14.7191,19700.0
2009-01-16 10:40:00,20.88,20.92,20.84,20.86,35500.0,14.7332,14.7614,14.7049,14.7191,35500.0
2009-01-16 10:45:00,20.84,20.91,20.66,20.68,70900.0,14.7049,14.7543,14.5779,14.592,70900.0
2009-01-16 10:50:00,20.68,20.75,20.56,20.68,61400.0,14.592,14.6414,14.5074,14.592,61400.0
2009-01-16 10:55:00,20.68,20.72,20.63,20.69,35000.0,14.592,14.6203,14.5568,14.5991,35000.0
2009-01-16 11:00:00,20.67,20.73,20.64,20.72,20700.0,14.585,14.6273,14.5638,14.6203,20700.0
2009-01-16 11:05:00,20.71,20.73,20.61,20.67,39500.0,14.6132,14.6273,14.5427,14.585,39500.0
2009-01-16 11:10:00,20.67,20.77,20.62,20.71,71800.0,14.585,14.6556,14.5497,14.6132,71800.0
2009-01-16 11:15:00,20.68,20.77,20.67,20.75,73200.0,14.592,14.6556,14.585,14.6414,73200.0
2009-01-16 11:20:00,20.75,20.82,20.75,20.81,41600.0,14.6414,14.6908,14.6414,14.6838,41600.0
2009-01-16 11:25:00,20.83,20.88,20.78,20.81,25500.0,14.6979,14.7332,14.6626,14.6838,25500.0
2009-01-16 11:30:00,20.82,20.85,20.65,20.68,54400.0,14.6908,14.712,14.5709,14.592,54400.0
2009-01-16 11:35:00,20.66,20.71,20.61,20.61,34600.0,14.5779,14.6132,14.5427,14.5427,34600.0
2009-01-16 11:40:00,20.61,20.69,20.55,20.67,22000.0,14.5427,14.5991,14.5003,14.585,22000.0
2009-01-16 11:45:00,20.66,20.72,20.58,20.61,19400.0,14.5779,14.6203,14.5215,14.5427,19400.0
2009-01-16 11:50:00,20.62,20.64,20.55,20.55,35400.0,14.5497,14.5638,14.5003,14.5003,35400.0
2009-01-16 11:55:00,20.55,20.59,20.45,20.55,51000.0,14.5003,14.5285,14.4298,14.5003,51000.0
2009-01-16 12:00:00,20.55,20.62,20.54,20.6,46400.0,14.5003,14.5497,14.4933,14.5356,46400.0
2009-01-16 12:05:00,20.6,20.61,20.51,20.54,66500.0,14.5356,14.5427,14.4721,14.4933,66500.0
2009-01-16 12:10:00,20.54,20.62,20.53,20.58,66900.0,14.4933,14.5497,14.4862,14.5215,66900.0
2009-01-16 12:15:00,20.57,20.59,20.45,20.51,83800.0,14.5144,14.5285,14.4298,14.4721,83800.0
2009-01-16 12:20:00,20.51,20.53,20.4,20.45,83500.0,14.4721,14.4862,14.3945,14.4298,83500.0
2009-01-16 12:25:00,20.44,20.55,20.41,20.42,58900.0,14.4227,14.5003,14.4015,14.4086,58900.0
2009-01-16 12:30:00,20.42,20.52,20.41,20.47,61300.0,14.4086,14.4791,14.4015,14.4439,61300.0
2009-01-16 12:35:00,20.46,20.49,20.32,20.49,41600.0,14.4368,14.458,14.338,14.458,41600.0
2009-01-16 12:40:00,20.49,20.52,20.4,20.44,39000.0,14.458,14.4791,14.3945,14.4227,39000.0
2009-01-16 12:45:00,20.43,20.48,20.36,20.48,28800.0,14.4156,14.4509,14.3663,14.4509,28800.0
2009-01-16 12:50:00,20.48,20.7,20.47,20.64,50800.0,14.4509,14.6062,14.4439,14.5638,50800.0
2009-01-16 12:55:00,20.64,20.69,20.6,20.67,35800.0,14.5638,14.5991,14.5356,14.585,35800.0
2009-01-16 13:00:00,20.7,20.79,20.62,20.64,30800.0,14.6062,14.6697,14.5497,14.5638,30800.0
2009-01-16 13:05:00,20.65,20.68,20.59,20.59,30500.0,14.5709,14.592,14.5285,14.5285,30500.0
2009-01-16 13:10:00,20.6,20.81,20.6,20.69,45900.0,14.5356,14.6838,14.5356,14.5991,45900.0
2009-01-16 13:15:00,20.7,20.73,20.61,20.7,71400.0,14.6062,14.6273,14.5427,14.6062,71400.0
2009-01-16 13:20:00,20.7,20.76,20.65,20.69,63400.0,14.6062,14.6485,14.5709,14.5991,63400.0
2009-01-16 13:25:00,20.68,20.77,20.65,20.75,38700.0,14.592,14.6556,14.5709,14.6414,38700.0
2009-01-16 13:30:00,20.76,20.86,20.72,20.83,59500.0,14.6485,14.7191,14.6203,14.6979,59500.0
2009-01-16 13:35:00,20.83,20.98,20.83,20.91,39600.0,14.6979,14.8037,14.6979,14.7543,39600.0
2009-01-16 13:40:00,20.92,21.0,20.9,20.99,39200.0,14.7614,14.8178,14.7473,14.8108,39200.0
2009-01-16 13:45:00,21.0,21.03,20.95,20.98,53400.0,14.8178,14.839,14.7826,14.8037,53400.0
2009-01-16 13:50:00,20.99,21.04,20.97,20.98,58800.0,14.8108,14.8461,14.7967,14.8037,58800.0
2009-01-16 13:55:00,20.99,21.1,20.96,21.07,50300.0,14.8108,14.8884,14.7896,14.8672,50300.0
2009-01-16 14:00:00,21.09,21.11,20.98,21.08,39300.0,14.8813,14.8955,14.8037,14.8743,39300.0
2009-01-16 14:05:00,21.07,21.32,21.05,21.25,96500.0,14.8672,15.0436,14.8531,14.9942,96500.0
2009-01-16 14:10:00,21.25,21.26,21.16,21.18,33300.0,14.9942,15.0013,14.9307,14.9449,33300.0
2009-01-16 14:15:00,21.19,21.25,21.05,21.12,62500.0,14.9519,14.9942,14.8531,14.9025,62500.0
2009-01-16 14:20:00,21.11,21.12,20.99,21.11,58300.0,14.8955,14.9025,14.8108,14.8955,58300.0
2009-01-16 14:25:00,21.13,21.16,21.03,21.14,57600.0,14.9096,14.9307,14.839,14.9166,57600.0
2009-01-16 14:30:00,21.14,21.28,21.0,21.02,53400.0,14.9166,15.0154,14.8178,14.832,53400.0
2009-01-16 14:35:00,21.01,21.15,21.01,21.06,42000.0,14.8249,14.9237,14.8249,14.8602,42000.0
2009-01-16 14:40:00,21.08,21.19,20.99,21.05,72600.0,14.8743,14.9519,14.8108,14.8531,72600.0
2009-01-16 14:45:00,21.06,21.2,21.0,21.16,66000.0,14.8602,14.959,14.8178,14.9307,66000.0
2009-01-16 14:50:00,21.15,21.34,21.15,21.26,56100.0,14.9237,15.0578,14.9237,15.0013,56100.0
2009-01-16 14:55:00,21.27,21.37,21.19,21.35,41700.0,15.0084,15.0789,14.9519,15.0648,41700.0
2009-01-16 15:00:00,21.34,21.36,21.15,21.15,35600.0,15.0578,15.0719,14.9237,14.9237,35600.0
2009-01-16 15:05:00,21.16,21.34,21.16,21.34,77500.0,14.9307,15.0578,14.9307,15.0578,77500.0
2009-01-16 15:10:00,21.34,21.48,21.34,21.4,52900.0,15.0578,15.1565,15.0578,15.1001,52900.0
2009-01-16 15:15:00,21.4,21.57,21.4,21.45,43600.0,15.1001,15.22,15.1001,15.1354,43600.0
2009-01-16 15:20:00,21.46,21.62,21.32,21.56,66400.0,15.1424,15.2553,15.0436,15.213,66400.0
2009-01-16 15:25:00,21.56,21.62,21.31,21.35,61500.0,15.213,15.2553,15.0366,15.0648,61500.0
2009-01-16 15:30:00,21.35,21.42,21.25,21.4,54100.0,15.0648,15.1142,14.9942,15.1001,54100.0
2009-01-16 15:35:00,21.39,21.48,21.33,21.45,97000.0,15.093,15.1565,15.0507,15.1354,97000.0
2009-01-16 15:40:00,21.45,21.56,21.43,21.52,138100.0,15.1354,15.213,15.1213,15.1848,138100.0
2009-01-16 15:45:00,21.49,21.58,21.47,21.53,136700.0,15.1636,15.2271,15.1495,15.1918,136700.0
2009-01-16 15:50:00,21.52,21.58,21.44,21.5,182300.0,15.1848,15.2271,15.1283,15.1706,182300.0
2009-01-16 15:55:00,21.51,21.54,21.44,21.46,168200.0,15.1777,15.1989,15.1283,15.1424,168200.0
2009-01-20 09:30:00,21.38,21.61,20.86,21.08,77400.0,15.086,15.2483,14.7191,14.8743,77400.0
2009-01-20 09:35:00,21.06,21.09,20.54,20.61,83600.0,14.8602,14.8813,14.4933,14.5427,83600.0
2009-01-20 09:40:00,20.62,20.83,20.6,20.64,38900.0,14.5497,14.6979,14.5356,14.5638,38900.0
2009-01-20 09:45:00,20.62,20.64,20.5,20.5,49800.0,14.5497,14.5638,14.465,14.465,49800.0
2009-01-20 09:50:00,20.48,20.65,20.48,20.51,37600.0,14.4509,14.5709,14.4509,14.4721,37600.0
2009-01-20 09:55:00,20.5,20.68,20.48,20.59,35500.0,14.465,14.592,14.4509,14.5285,35500.0
2009-01-20 10:00:00,20.61,20.61,20.25,20.39,44100.0,14.5427,14.5427,14.2886,14.3874,44100.0
2009-01-20 10:05:00,20.37,20.69,20.36,20.6,27500.0,14.3733,14.5991,14.3663,14.5356,27500.0
2009-01-20 10:10:00,20.62,20.64,20.51,20.64,12500.0,14.5497,14.5638,14.4721,14.5638,12500.0
2009-01-20 10:15:00,20.64,20.68,20.6,20.64,17100.0,14.5638,14.592,14.5356,14.5638,17100.0
2009-01-20 10:20:00,20.64,20.73,20.6,20.73,23000.0,14.5638,14.6273,14.5356,14.6273,23000.0
2009-01-20 10:25:00,20.72,20.74,20.59,20.74,43300.0,14.6203,14.6344,14.5285,14.6344,43300.0
2009-01-20 10:30:00,20.75,20.75,20.61,20.61,14600.0,14.6414,14.6414,14.5427,14.5427,14600.0
2009-01-20 10:35:00,20.61,20.67,20.53,20.59,26800.0,14.5427,14.585,14.4862,14.5285,26800.0
2009-01-20 10:40:00,20.6,20.62,20.4,20.41,27200.0,14.5356,14.5497,14.3945,14.4015,27200.0
2009-01-20 10:45:00,20.41,20.5,20.36,20.48,19700.0,14.4015,14.465,14.3663,14.4509,19700.0
2009-01-20 10:50:00,20.49,20.63,20.45,20.62,29500.0,14.458,14.5568,14.4298,14.5497,29500.0
2009-01-20 10:55:00,20.62,20.62,20.38,20.4,16900.0,14.5497,14.5497,14.3804,14.3945,16900.0
2009-01-20 11:00:00,20.41,20.51,20.36,20.41,42100.0,14.4015,14.4721,14.3663,14.4015,42100.0
2009-01-20 11:05:00,20.42,20.45,20.32,20.37,18800.0,14.4086,14.4298,14.338,14.3733,18800.0
2009-01-20 11:10:00,20.37,20.39,20.31,20.33,13100.0,14.3733,14.3874,14.331,14.3451,13100.0
2009-01-20 11:15:00,20.34,20.41,20.32,20.39,16900.0,14.3521,14.4015,14.338,14.3874,16900.0
2009-01-20 11:20:00,20.37,20.37,20.28,20.32,13200.0,14.3733,14.3733,14.3098,14.338,13200.0
2009-01-20 11:25:00,20.3,20.43,20.29,20.4,20700.0,14.3239,14.4156,14.3169,14.3945,20700.0
2009-01-20 11:30:00,20.41,20.58,20.41,20.58,20300.0,14.4015,14.5215,14.4015,14.5215,20300.0
2009-01-20 11:35:00,20.58,20.79,20.57,20.77,47400.0,14.5215,14.6697,14.5144,14.6556,47400.0
2009-01-20 11:40:00,20.77,20.83,20.68,20.7,13200.0,14.6556,14.6979,14.592,14.6062,13200.0
2009-01-20 11:45:00,20.7,20.71,20.64,20.65,11900.0,14.6062,14.6132,14.5638,14.5709,11900.0
2009-01-20 11:50:00,20.66,20.67,20.52,20.54,14700.0,14.5779,14.585,14.4791,14.4933,14700.0
2009-01-20 11:55:00,20.53,20.54,20.42,20.44,11000.0,14.4862,14.4933,14.4086,14.4227,11000.0
2009-01-20 12:00:00,20.45,20.69,20.45,20.69,23200.0,14.4298,14.5991,14.4298,14.5991,23200.0
2009-01-20 12:05:00,20.67,20.68,20.49,20.52,28300.0,14.585,14.592,14.458,14.4791,28300.0
2009-01-20 12:10:00,20.53,20.67,20.52,20.67,15900.0,14.4862,14.585,14.4791,14.585,15900.0
2009-01-20 12:15:00,20.7,20.7,20.53,20.59,26900.0,14.6062,14.6062,14.4862,14.5285,26900.0
2009-01-20 12:20:00,20.59,20.59,20.46,20.53,22000.0,14.5285,14.5285,14.4368,14.4862,22000.0
2009-01-20 12:25:00,20.51,20.57,20.33,20.42,28800.0,14.4721,14.5144,14.3451,14.4086,28800.0
2009-01-20 12:30:00,20.41,20.6,20.37,20.6,16500.0,14.4015,14.5356,14.3733,14.5356,16500.0
2009-01-20 12:35:00,20.61,20.64,20.53,20.55,20600.0,14.5427,14.5638,14.4862,14.5003,20600.0
2009-01-20 12:40:00,20.54,20.67,20.51,20.67,9100.0,14.4933,14.585,14.4721,14.585,9100.0
2009-01-20 12:45:00,20.69,20.74,20.55,20.6,11800.0,14.5991,14.6344,14.5003,14.5356,11800.0
2009-01-20 12:50:00,20.61,20.66,20.48,20.52,16200.0,14.5427,14.5779,14.4509,14.4791,16200.0
2009-01-20 12:55:00,20.52,20.55,20.47,20.48,9400.0,14.4791,14.5003,14.4439,14.4509,9400.0
2009-01-20 13:00:00,20.47,20.65,20.46,20.55,18200.0,14.4439,14.5709,14.4368,14.5003,18200.0
2009-01-20 13:05:00,20.55,20.57,20.41,20.43,19700.0,14.5003,14.5144,14.4015,14.4156,19700.0
2009-01-20 13:10:00,20.42,20.51,20.39,20.39,12000.0,14.4086,14.4721,14.3874,14.3874,12000.0
2009-01-20 13:15:00,20.4,20.43,20.35,20.39,10500.0,14.3945,14.4156,14.3592,14.3874,10500.0
2009-01-20 13:20:00,20.39,20.42,20.31,20.42,10400.0,14.3874,14.4086,14.331,14.4086,10400.0
2009-01-20 13:25:00,20.42,20.47,20.4,20.42,10800.0,14.4086,14.4439,14.3945,14.4086,10800.0
2009-01-20 13:30:00,20.41,20.41,20.22,20.23,25700.0,14.4015,14.4015,14.2675,14.2745,25700.0
2009-01-20 13:35:00,20.25,20.27,20.22,20.27,10600.0,14.2886,14.3027,14.2675,14.3027,10600.0
2009-01-20 13:40:00,20.27,20.44,20.25,20.41,18900.0,14.3027,14.4227,14.2886,14.4015,18900.0
2009-01-20 13:45:00,20.41,20.41,20.19,20.21,15700.0,14.4015,14.4015,14.2463,14.2604,15700.0
2009-01-20 13:50:00,20.24,20.26,20.18,20.19,11300.0,14.2816,14.2957,14.2392,14.2463,11300.0
2009-01-20 13:55:00,20.19,20.29,20.16,20.17,18100.0,14.2463,14.3169,14.2251,14.2322,18100.0
2009-01-20 14:00:00,20.17,20.23,20.1,20.23,40500.0,14.2322,14.2745,14.1828,14.2745,40500.0
2009-01-20 14:05:00,20.24,20.32,20.21,20.22,24400.0,14.2816,14.338,14.2604,14.2675,24400.0
2009-01-20 14:10:00,20.22,20.24,20.15,20.2,32100.0,14.2675,14.2816,14.2181,14.2534,32100.0
2009-01-20 14:15:00,20.18,20.29,20.11,20.15,33600.0,14.2392,14.3169,14.1898,14.2181,33600.0
2009-01-20 14:20:00,20.14,20.16,20.02,20.07,41800.0,14.211,14.2251,14.1263,14.1616,41800.0
2009-01-20 14:25:00,20.07,20.15,20.03,20.09,112400.0,14.1616,14.2181,14.1334,14.1757,112400.0
2009-01-20 14:30:00,20.08,20.22,20.01,20.21,85100.0,14.1687,14.2675,14.1193,14.2604,85100.0
2009-01-20 14:35:00,20.21,20.29,20.17,20.22,43200.0,14.2604,14.3169,14.2322,14.2675,43200.0
2009-01-20 14:40:00,20.22,20.25,20.0,20.06,123200.0,14.2675,14.2886,14.1122,14.1546,123200.0
2009-01-20 14:45:00,20.06,20.06,19.92,19.94,73900.0,14.1546,14.1546,14.0558,14.0699,73900.0
2009-01-20 14:50:00,19.95,20.11,19.88,20.06,72900.0,14.077,14.1898,14.0276,14.1546,72900.0
2009-01-20 14:55:00,20.05,20.05,19.85,19.94,47000.0,14.1475,14.1475,14.0064,14.0699,47000.0
2009-01-20 15:00:00,19.96,19.96,19.8,19.9,73000.0,14.084,14.084,13.9711,14.0417,73000.0
2009-01-20 15:05:00,19.9,19.91,19.7,19.74,45400.0,14.0417,14.0487,13.9005,13.9288,45400.0
2009-01-20 15:10:00,19.74,19.86,19.72,19.75,55900.0,13.9288,14.0134,13.9147,13.9358,55900.0
2009-01-20 15:15:00,19.75,19.82,19.61,19.82,74600.0,13.9358,13.9852,13.837,13.9852,74600.0
2009-01-20 15:20:00,19.83,19.93,19.75,19.91,62100.0,13.9923,14.0628,13.9358,14.0487,62100.0
2009-01-20 15:25:00,19.91,20.04,19.87,19.95,39800.0,14.0487,14.1405,14.0205,14.077,39800.0
2009-01-20 15:30:00,19.96,20.12,19.91,20.04,54800.0,14.084,14.1969,14.0487,14.1405,54800.0
2009-01-20 15:35:00,20.05,20.21,20.04,20.09,67900.0,14.1475,14.2604,14.1405,14.1757,67900.0
2009-01-20 15:40:00,20.07,20.12,19.81,19.91,116300.0,14.1616,14.1969,13.9782,14.0487,116300.0
2009-01-20 15:45:00,19.92,20.01,19.83,20.0,69200.0,14.0558,14.1193,13.9923,14.1122,69200.0
2009-01-20 15:50:00,20.0,20.01,19.76,19.82,113000.0,14.1122,14.1193,13.9429,13.9852,113000.0
2009-01-20 15:55:00,19.82,19.85,19.75,19.82,61700.0,13.9852,14.0064,13.9358,13.9852,61700.0
2009-01-21 09:30:00,20.44,20.44,20.0,20.11,24800.0,14.4227,14.4227,14.1122,14.1898,24800.0
2009-01-21 09:35:00,20.1,20.1,19.72,19.74,24800.0,14.1828,14.1828,13.9147,13.9288,24800.0
2009-01-21 09:40:00,19.77,19.77,19.56,19.61,29500.0,13.9499,13.9499,13.8018,13.837,29500.0
2009-01-21 09:45:00,19.62,19.65,19.48,19.52,31600.0,13.8441,13.8653,13.7453,13.7735,31600.0
2009-01-21 09:50:00,19.52,19.99,19.52,19.94,46700.0,13.7735,14.1052,13.7735,14.0699,46700.0
2009-01-21 09:55:00,19.93,20.0,19.82,19.84,34800.0,14.0628,14.1122,13.9852,13.9993,34800.0
2009-01-21 10:00:00,19.84,19.89,19.71,19.83,32200.0,13.9993,14.0346,13.9076,13.9923,32200.0
2009-01-21 10:05:00,19.85,19.86,19.67,19.68,21000.0,14.0064,14.0134,13.8794,13.8864,21000.0
2009-01-21 10:10:00,19.67,19.76,19.59,19.63,23200.0,13.8794,13.9429,13.8229,13.8512,23200.0
2009-01-21 10:15:00,19.6,19.86,19.6,19.84,53100.0,13.83,14.0134,13.83,13.9993,53100.0
2009-01-21 10:20:00,19.85,19.91,19.77,19.78,31900.0,14.0064,14.0487,13.9499,13.957,31900.0
2009-01-21 10:25:00,19.8,19.97,19.69,19.7,16400.0,13.9711,14.0911,13.8935,13.9005,16400.0
2009-01-21 10:30:00,19.73,19.81,19.69,19.75,21500.0,13.9217,13.9782,13.8935,13.9358,21500.0
2009-01-21 10:35:00,19.74,19.77,19.56,19.66,25300.0,13.9288,13.9499,13.8018,13.8723,25300.0
2009-01-21 10:40:00,19.65,19.66,19.39,19.55,34900.0,13.8653,13.8723,13.6818,13.7947,34900.0
2009-01-21 10:45:00,19.55,19.6,19.49,19.5,30300.0,13.7947,13.83,13.7524,13.7594,30300.0
2009-01-21 10:50:00,19.5,19.5,19.3,19.43,25200.0,13.7594,13.7594,13.6183,13.71,25200.0
2009-01-21 10:55:00,19.44,19.44,19.18,19.23,38100.0,13.7171,13.7171,13.5336,13.5689,38100.0
2009-01-21 11:00:00,19.23,19.43,19.21,19.39,27500.0,13.5689,13.71,13.5548,13.6818,27500.0
2009-01-21 11:05:00,19.4,19.55,19.39,19.48,42300.0,13.6889,13.7947,13.6818,13.7453,42300.0
2009-01-21 11:10:00,19.47,19.47,19.34,19.36,14100.0,13.7383,13.7383,13.6465,13.6606,14100.0
2009-01-21 11:15:00,19.34,19.4,19.3,19.4,18300.0,13.6465,13.6889,13.6183,13.6889,18300.0
2009-01-21 11:20:00,19.4,19.47,19.39,19.46,24900.0,13.6889,13.7383,13.6818,13.7312,24900.0
2009-01-21 11:25:00,19.45,19.53,19.44,19.52,16200.0,13.7241,13.7806,13.7171,13.7735,16200.0
2009-01-21 11:30:00,19.52,19.63,19.52,19.59,9400.0,13.7735,13.8512,13.7735,13.8229,9400.0
2009-01-21 11:35:00,19.59,19.6,19.53,19.56,13100.0,13.8229,13.83,13.7806,13.8018,13100.0
2009-01-21 11:40:00,19.55,19.66,19.46,19.62,24600.0,13.7947,13.8723,13.7312,13.8441,24600.0
2009-01-21 11:45:00,19.62,19.69,19.6,19.67,20800.0,13.8441,13.8935,13.83,13.8794,20800.0
2009-01-21 11:50:00,19.67,19.76,19.67,19.72,35300.0,13.8794,13.9429,13.8794,13.9147,35300.0
2009-01-21 11:55:00,19.69,19.7,19.61,19.64,12900.0,13.8935,13.9005,13.837,13.8582,12900.0
2009-01-21 12:00:00,19.65,19.69,19.58,19.6,30300.0,13.8653,13.8935,13.8159,13.83,30300.0
2009-01-21 12:05:00,19.58,19.77,19.58,19.74,37900.0,13.8159,13.9499,13.8159,13.9288,37900.0
2009-01-21 12:10:00,19.73,19.8,19.68,19.75,45900.0,13.9217,13.9711,13.8864,13.9358,45900.0
2009-01-21 12:15:00,19.75,19.8,19.7,19.74,14800.0,13.9358,13.9711,13.9005,13.9288,14800.0
2009-01-21 12:20:00,19.73,19.79,19.56,19.56,34600.0,13.9217,13.9641,13.8018,13.8018,34600.0
2009-01-21 12:25:00,19.58,19.66,19.55,19.66,8900.0,13.8159,13.8723,13.7947,13.8723,8900.0
2009-01-21 12:30:00,19.65,19.8,19.61,19.79,39400.0,13.8653,13.9711,13.837,13.9641,39400.0
2009-01-21 12:35:00,19.79,19.79,19.65,19.66,11000.0,13.9641,13.9641,13.8653,13.8723,11000.0
2009-01-21 12:40:00,19.66,19.78,19.65,19.66,15000.0,13.8723,13.957,13.8653,13.8723,15000.0
2009-01-21 12:45:00,19.66,19.66,19.59,19.63,15700.0,13.8723,13.8723,13.8229,13.8512,15700.0
2009-01-21 12:50:00,19.61,19.62,19.55,19.56,15600.0,13.837,13.8441,13.7947,13.8018,15600.0
2009-01-21 12:55:00,19.56,19.69,19.55,19.69,19200.0,13.8018,13.8935,13.7947,13.8935,19200.0
2009-01-21 13:00:00,19.72,19.82,19.7,19.76,21500.0,13.9147,13.9852,13.9005,13.9429,21500.0
2009-01-21 13:05:00,19.77,19.89,19.77,19.8,29000.0,13.9499,14.0346,13.9499,13.9711,29000.0
2009-01-21 13:10:00,19.81,19.81,19.7,19.71,23000.0,13.9782,13.9782,13.9005,13.9076,23000.0
2009-01-21 13:15:00,19.7,19.71,19.61,19.67,14200.0,13.9005,13.9076,13.837,13.8794,14200.0
2009-01-21 13:20:00,19.68,19.71,19.64,19.66,15300.0,13.8864,13.9076,13.8582,13.8723,15300.0
2009-01-21 13:25:00,19.66,19.67,19.5,19.51,16900.0,13.8723,13.8794,13.7594,13.7665,16900.0
2009-01-21 13:30:00,19.51,19.68,19.5,19.68,40700.0,13.7665,13.8864,13.7594,13.8864,40700.0
2009-01-21 13:35:00,19.69,19.84,19.66,19.81,31900.0,13.8935,13.9993,13.8723,13.9782,31900.0
2009-01-21 13:40:00,19.8,19.85,19.7,19.7,22300.0,13.9711,14.0064,13.9005,13.9005,22300.0
2009-01-21 13:45:00,19.72,19.82,19.69,19.76,25700.0,13.9147,13.9852,13.8935,13.9429,25700.0
2009-01-21 13:50:00,19.76,19.87,19.75,19.85,28900.0,13.9429,14.0205,13.9358,14.0064,28900.0
2009-01-21 13:55:00,19.86,19.95,19.81,19.93,18500.0,14.0134,14.077,13.9782,14.0628,18500.0
2009-01-21 14:00:00,19.96,19.99,19.84,19.87,15200.0,14.084,14.1052,13.9993,14.0205,15200.0
2009-01-21 14:05:00,19.87,19.89,19.77,19.87,31000.0,14.0205,14.0346,13.9499,14.0205,31000.0
2009-01-21 14:10:00,19.87,20.0,19.86,19.96,21600.0,14.0205,14.1122,14.0134,14.084,21600.0
2009-01-21 14:15:00,19.96,20.04,19.89,19.99,40200.0,14.084,14.1405,14.0346,14.1052,40200.0
2009-01-21 14:20:00,19.99,20.04,19.9,19.94,38700.0,14.1052,14.1405,14.0417,14.0699,38700.0
2009-01-21 14:25:00,19.95,20.02,19.92,19.98,30700.0,14.077,14.1263,14.0558,14.0981,30700.0
2009-01-21 14:30:00,19.99,20.2,19.98,20.2,41600.0,14.1052,14.2534,14.0981,14.2534,41600.0
2009-01-21 14:35:00,20.18,20.19,20.05,20.06,56400.0,14.2392,14.2463,14.1475,14.1546,56400.0
2009-01-21 14:40:00,20.06,20.09,19.94,19.97,39700.0,14.1546,14.1757,14.0699,14.0911,39700.0
2009-01-21 14:45:00,19.97,20.11,19.96,20.0,32500.0,14.0911,14.1898,14.084,14.1122,32500.0
2009-01-21 14:50:00,19.99,20.16,19.99,20.04,55600.0,14.1052,14.2251,14.1052,14.1405,55600.0
2009-01-21 14:55:00,20.04,20.17,20.04,20.17,56100.0,14.1405,14.2322,14.1405,14.2322,56100.0
2009-01-21 15:00:00,20.17,20.2,20.06,20.13,34800.0,14.2322,14.2534,14.1546,14.204,34800.0
2009-01-21 15:05:00,20.13,20.35,20.13,20.35,53200.0,14.204,14.3592,14.204,14.3592,53200.0
2009-01-21 15:10:00,20.36,20.43,20.31,20.35,48300.0,14.3663,14.4156,14.331,14.3592,48300.0
2009-01-21 15:15:00,20.36,20.42,20.34,20.4,34900.0,14.3663,14.4086,14.3521,14.3945,34900.0
2009-01-21 15:20:00,20.41,20.41,20.3,20.32,35500.0,14.4015,14.4015,14.3239,14.338,35500.0
2009-01-21 15:25:00,20.32,20.32,20.1,20.27,55100.0,14.338,14.338,14.1828,14.3027,55100.0
2009-01-21 15:30:00,20.26,20.29,20.19,20.27,40200.0,14.2957,14.3169,14.2463,14.3027,40200.0
2009-01-21 15:35:00,20.27,20.44,20.25,20.42,56700.0,14.3027,14.4227,14.2886,14.4086,56700.0
2009-01-21 15:40:00,20.41,20.44,20.31,20.37,71700.0,14.4015,14.4227,14.331,14.3733,71700.0
2009-01-21 15:45:00,20.37,20.43,20.29,20.29,74600.0,14.3733,14.4156,14.3169,14.3169,74600.0
2009-01-21 15:50:00,20.3,20.42,20.3,20.38,85800.0,14.3239,14.4086,14.3239,14.3804,85800.0
2009-01-21 15:55:00,20.39,20.47,20.37,20.4,93600.0,14.3874,14.4439,14.3733,14.3945,93600.0
2009-01-22 09:30:00,20.23,20.39,20.16,20.34,33300.0,14.2745,14.3874,14.2251,14.3521,33300.0
2009-01-22 09:35:00,20.33,20.51,20.28,20.49,31800.0,14.3451,14.4721,14.3098,14.458,31800.0
2009-01-22 09:40:00,20.48,20.5,20.27,20.36,22100.0,14.4509,14.465,14.3027,14.3663,22100.0
2009-01-22 09:45:00,20.35,20.36,20.09,20.28,58100.0,14.3592,14.3663,14.1757,14.3098,58100.0
2009-01-22 09:50:00,20.24,20.42,20.16,20.41,27800.0,14.2816,14.4086,14.2251,14.4015,27800.0
2009-01-22 09:55:00,20.39,20.41,20.15,20.23,29100.0,14.3874,14.4015,14.2181,14.2745,29100.0
2009-01-22 10:00:00,20.19,20.42,20.17,20.24,30500.0,14.2463,14.4086,14.2322,14.2816,30500.0
2009-01-22 10:05:00,20.25,20.38,20.12,20.37,33600.0,14.2886,14.3804,14.1969,14.3733,33600.0
2009-01-22 10:10:00,20.36,20.4,20.2,20.2,22000.0,14.3663,14.3945,14.2534,14.2534,22000.0
2009-01-22 10:15:00,20.2,20.32,20.13,20.32,18600.0,14.2534,14.338,14.204,14.338,18600.0
2009-01-22 10:20:00,20.35,20.39,20.13,20.13,13000.0,14.3592,14.3874,14.204,14.204,13000.0
2009-01-22 10:25:00,20.12,20.25,20.02,20.14,13800.0,14.1969,14.2886,14.1263,14.211,13800.0
2009-01-22 10:30:00,20.11,20.11,19.92,19.96,10500.0,14.1898,14.1898,14.0558,14.084,10500.0
2009-01-22 10:35:00,19.94,20.06,19.89,19.9,18100.0,14.0699,14.1546,14.0346,14.0417,18100.0
2009-01-22 10:40:00,19.88,19.99,19.87,19.94,12900.0,14.0276,14.1052,14.0205,14.0699,12900.0
2009-01-22 10:45:00,19.94,20.04,19.87,19.98,14100.0,14.0699,14.1405,14.0205,14.0981,14100.0
2009-01-22 10:50:00,20.0,20.12,19.99,20.03,36000.0,14.1122,14.1969,14.1052,14.1334,36000.0
2009-01-22 10:55:00,20.02,20.02,19.87,19.93,11200.0,14.1263,14.1263,14.0205,14.0628,11200.0
2009-01-22 11:00:00,19.91,19.94,19.79,19.81,35100.0,14.0487,14.0699,13.9641,13.9782,35100.0
2009-01-22 11:05:00,19.83,19.98,19.83,19.89,12200.0,13.9923,14.0981,13.9923,14.0346,12200.0
2009-01-22 11:10:00,19.89,20.0,19.88,20.0,11500.0,14.0346,14.1122,14.0276,14.1122,11500.0
2009-01-22 11:15:00,20.0,20.03,19.93,19.94,41600.0,14.1122,14.1334,14.0628,14.0699,41600.0
2009-01-22 11:20:00,19.93,19.97,19.86,19.97,13300.0,14.0628,14.0911,14.0134,14.0911,13300.0
2009-01-22 11:25:00,19.97,20.0,19.81,19.82,20700.0,14.0911,14.1122,13.9782,13.9852,20700.0
2009-01-22 11:30:00,19.8,19.84,19.73,19.84,8000.0,13.9711,13.9993,13.9217,13.9993,8000.0
2009-01-22 11:35:00,19.85,19.87,19.65,19.66,22700.0,14.0064,14.0205,13.8653,13.8723,22700.0
2009-01-22 11:40:00,19.66,19.76,19.62,19.75,15600.0,13.8723,13.9429,13.8441,13.9358,15600.0
2009-01-22 11:45:00,19.74,19.91,19.69,19.85,15000.0,13.9288,14.0487,13.8935,14.0064,15000.0
2009-01-22 11:50:00,19.85,19.91,19.85,19.9,5400.0,14.0064,14.0487,14.0064,14.0417,5400.0
2009-01-22 11:55:00,19.87,19.88,19.7,19.73,14600.0,14.0205,14.0276,13.9005,13.9217,14600.0
2009-01-22 12:00:00,19.72,19.73,19.54,19.56,81100.0,13.9147,13.9217,13.7877,13.8018,81100.0
2009-01-22 12:05:00,19.56,19.71,19.53,19.68,25500.0,13.8018,13.9076,13.7806,13.8864,25500.0
2009-01-22 12:10:00,19.7,19.72,19.65,19.7,14200.0,13.9005,13.9147,13.8653,13.9005,14200.0
2009-01-22 12:15:00,19.7,19.72,19.66,19.69,26300.0,13.9005,13.9147,13.8723,13.8935,26300.0
2009-01-22 12:20:00,19.71,19.71,19.65,19.68,17100.0,13.9076,13.9076,13.8653,13.8864,17100.0
2009-01-22 12:25:00,19.68,19.79,19.64,19.79,34300.0,13.8864,13.9641,13.8582,13.9641,34300.0
2009-01-22 12:30:00,19.79,19.79,19.65,19.7,44100.0,13.9641,13.9641,13.8653,13.9005,44100.0
2009-01-22 12:35:00,19.7,19.8,19.69,19.74,35500.0,13.9005,13.9711,13.8935,13.9288,35500.0
2009-01-22 12:40:00,19.74,19.76,19.66,19.67,21900.0,13.9288,13.9429,13.8723,13.8794,21900.0
2009-01-22 12:45:00,19.68,19.94,19.66,19.9,25700.0,13.8864,14.0699,13.8723,14.0417,25700.0
2009-01-22 12:50:00,19.86,19.88,19.8,19.86,43800.0,14.0134,14.0276,13.9711,14.0134,43800.0
2009-01-22 12:55:00,19.86,19.91,19.78,19.8,20700.0,14.0134,14.0487,13.957,13.9711,20700.0
2009-01-22 13:00:00,19.8,19.96,19.77,19.94,18200.0,13.9711,14.084,13.9499,14.0699,18200.0
2009-01-22 13:05:00,19.92,19.98,19.89,19.93,25600.0,14.0558,14.0981,14.0346,14.0628,25600.0
2009-01-22 13:10:00,19.93,19.93,19.8,19.84,10300.0,14.0628,14.0628,13.9711,13.9993,10300.0
2009-01-22 13:15:00,19.83,20.0,19.83,20.0,11500.0,13.9923,14.1122,13.9923,14.1122,11500.0
2009-01-22 13:20:00,19.98,20.02,19.84,19.91,21300.0,14.0981,14.1263,13.9993,14.0487,21300.0
2009-01-22 13:25:00,19.9,20.12,19.89,20.01,26500.0,14.0417,14.1969,14.0346,14.1193,26500.0
2009-01-22 13:30:00,20.01,20.01,19.9,19.93,19700.0,14.1193,14.1193,14.0417,14.0628,19700.0
2009-01-22 13:35:00,19.94,20.15,19.94,20.12,11100.0,14.0699,14.2181,14.0699,14.1969,11100.0
2009-01-22 13:40:00,20.1,20.17,20.02,20.02,13400.0,14.1828,14.2322,14.1263,14.1263,13400.0
2009-01-22 13:45:00,20.01,20.37,20.0,20.32,31400.0,14.1193,14.3733,14.1122,14.338,31400.0
2009-01-22 13:50:00,20.3,20.41,20.24,20.32,18900.0,14.3239,14.4015,14.2816,14.338,18900.0
2009-01-22 13:55:00,20.3,20.42,20.25,20.42,13200.0,14.3239,14.4086,14.2886,14.4086,13200.0
2009-01-22 14:00:00,20.41,20.63,20.35,20.63,80000.0,14.4015,14.5568,14.3592,14.5568,80000.0
2009-01-22 14:05:00,20.64,20.9,20.56,20.73,37500.0,14.5638,14.7473,14.5074,14.6273,37500.0
2009-01-22 14:10:00,20.73,20.89,20.67,20.82,38700.0,14.6273,14.7402,14.585,14.6908,38700.0
2009-01-22 14:15:00,20.82,20.97,20.75,20.95,45700.0,14.6908,14.7967,14.6414,14.7826,45700.0
2009-01-22 14:20:00,20.95,21.04,20.79,20.88,42900.0,14.7826,14.8461,14.6697,14.7332,42900.0
2009-01-22 14:25:00,20.85,20.92,20.69,20.73,74400.0,14.712,14.7614,14.5991,14.6273,74400.0
2009-01-22 14:30:00,20.74,20.76,20.59,20.63,54000.0,14.6344,14.6485,14.5285,14.5568,54000.0
2009-01-22 14:35:00,20.62,20.77,20.56,20.72,25000.0,14.5497,14.6556,14.5074,14.6203,25000.0
2009-01-22 14:40:00,20.73,20.76,20.49,20.49,33200.0,14.6273,14.6485,14.458,14.458,33200.0
2009-01-22 14:45:00,20.49,20.5,20.22,20.23,27100.0,14.458,14.465,14.2675,14.2745,27100.0
2009-01-22 14:50:00,20.23,20.47,20.22,20.44,27500.0,14.2745,14.4439,14.2675,14.4227,27500.0
2009-01-22 14:55:00,20.42,20.52,20.36,20.52,27700.0,14.4086,14.4791,14.3663,14.4791,27700.0
2009-01-22 15:00:00,20.54,20.54,20.1,20.11,80500.0,14.4933,14.4933,14.1828,14.1898,80500.0
2009-01-22 15:05:00,20.1,20.27,20.08,20.23,32700.0,14.1828,14.3027,14.1687,14.2745,32700.0
2009-01-22 15:10:00,20.22,20.38,20.16,20.33,34900.0,14.2675,14.3804,14.2251,14.3451,34900.0
2009-01-22 15:15:00,20.33,20.33,20.11,20.14,25500.0,14.3451,14.3451,14.1898,14.211,25500.0
2009-01-22 15:20:00,20.16,20.33,20.08,20.29,29500.0,14.2251,14.3451,14.1687,14.3169,29500.0
2009-01-22 15:25:00,20.29,20.37,20.22,20.35,29900.0,14.3169,14.3733,14.2675,14.3592,29900.0
2009-01-22 15:30:00,20.35,20.35,20.18,20.25,31800.0,14.3592,14.3592,14.2392,14.2886,31800.0
2009-01-22 15:35:00,20.23,20.25,20.15,20.23,39800.0,14.2745,14.2886,14.2181,14.2745,39800.0
2009-01-22 15:40:00,20.22,20.48,20.22,20.41,63800.0,14.2675,14.4509,14.2675,14.4015,63800.0
2009-01-22 15:45:00,20.42,20.53,20.37,20.41,103400.0,14.4086,14.4862,14.3733,14.4015,103400.0
2009-01-22 15:50:00,20.42,20.44,20.25,20.28,74800.0,14.4086,14.4227,14.2886,14.3098,74800.0
2009-01-22 15:55:00,20.29,20.35,20.25,20.28,88400.0,14.3169,14.3592,14.2886,14.3098,88400.0
2009-01-23 09:30:00,19.42,19.93,19.39,19.62,24400.0,13.703,14.0628,13.6818,13.8441,24400.0
2009-01-23 09:35:00,19.6,19.6,19.46,19.54,55900.0,13.83,13.83,13.7312,13.7877,55900.0
2009-01-23 09:40:00,19.55,19.69,19.53,19.69,21300.0,13.7947,13.8935,13.7806,13.8935,21300.0
2009-01-23 09:45:00,19.73,19.77,19.6,19.64,23200.0,13.9217,13.9499,13.83,13.8582,23200.0
2009-01-23 09:50:00,19.66,19.79,19.64,19.79,17600.0,13.8723,13.9641,13.8582,13.9641,17600.0
2009-01-23 09:55:00,19.78,19.8,19.64,19.64,13000.0,13.957,13.9711,13.8582,13.8582,13000.0
2009-01-23 10:00:00,19.64,19.8,19.63,19.8,53500.0,13.8582,13.9711,13.8512,13.9711,53500.0
2009-01-23 10:05:00,19.77,19.78,19.65,19.69,31700.0,13.9499,13.957,13.8653,13.8935,31700.0
2009-01-23 10:10:00,19.69,19.73,19.64,19.67,30700.0,13.8935,13.9217,13.8582,13.8794,30700.0
2009-01-23 10:15:00,19.67,19.77,19.66,19.68,53500.0,13.8794,13.9499,13.8723,13.8864,53500.0
2009-01-23 10:20:00,19.67,19.73,19.6,19.67,83500.0,13.8794,13.9217,13.83,13.8794,83500.0
2009-01-23 10:25:00,19.68,19.69,19.63,19.63,57500.0,13.8864,13.8935,13.8512,13.8512,57500.0
2009-01-23 10:30:00,19.63,19.64,19.49,19.51,40700.0,13.8512,13.8582,13.7524,13.7665,40700.0
2009-01-23 10:35:00,19.51,19.68,19.51,19.61,32100.0,13.7665,13.8864,13.7665,13.837,32100.0
2009-01-23 10:40:00,19.59,19.61,19.5,19.6,4700.0,13.8229,13.837,13.7594,13.83,4700.0
2009-01-23 10:45:00,19.59,19.72,19.57,19.69,21600.0,13.8229,13.9147,13.8088,13.8935,21600.0
2009-01-23 10:50:00,19.68,19.74,19.67,19.69,72100.0,13.8864,13.9288,13.8794,13.8935,72100.0
2009-01-23 10:55:00,19.7,19.75,19.69,19.69,18700.0,13.9005,13.9358,13.8935,13.8935,18700.0
2009-01-23 11:00:00,19.7,19.95,19.7,19.91,62700.0,13.9005,14.077,13.9005,14.0487,62700.0
2009-01-23 11:05:00,19.92,19.92,19.8,19.81,45200.0,14.0558,14.0558,13.9711,13.9782,45200.0
2009-01-23 11:10:00,19.81,19.84,19.69,19.76,84800.0,13.9782,13.9993,13.8935,13.9429,84800.0
2009-01-23 11:15:00,19.76,19.92,19.76,19.84,77700.0,13.9429,14.0558,13.9429,13.9993,77700.0
2009-01-23 11:20:00,19.84,19.86,19.7,19.7,90200.0,13.9993,14.0134,13.9005,13.9005,90200.0
2009-01-23 11:25:00,19.7,19.81,19.68,19.73,12700.0,13.9005,13.9782,13.8864,13.9217,12700.0
2009-01-23 11:30:00,19.72,19.83,19.7,19.71,24600.0,13.9147,13.9923,13.9005,13.9076,24600.0
2009-01-23 11:35:00,19.71,19.83,19.69,19.81,23100.0,13.9076,13.9923,13.8935,13.9782,23100.0
2009-01-23 11:40:00,19.81,19.83,19.72,19.72,29400.0,13.9782,13.9923,13.9147,13.9147,29400.0
2009-01-23 11:45:00,19.7,19.74,19.6,19.7,13800.0,13.9005,13.9288,13.83,13.9005,13800.0
2009-01-23 11:50:00,19.74,19.76,19.6,19.69,27500.0,13.9288,13.9429,13.83,13.8935,27500.0
2009-01-23 11:55:00,19.68,19.68,19.45,19.58,21500.0,13.8864,13.8864,13.7241,13.8159,21500.0
2009-01-23 12:00:00,19.6,19.7,19.57,19.69,20100.0,13.83,13.9005,13.8088,13.8935,20100.0
2009-01-23 12:05:00,19.7,19.75,19.64,19.65,20600.0,13.9005,13.9358,13.8582,13.8653,20600.0
2009-01-23 12:10:00,19.65,19.77,19.65,19.75,25500.0,13.8653,13.9499,13.8653,13.9358,25500.0
2009-01-23 12:15:00,19.75,19.77,19.7,19.7,14100.0,13.9358,13.9499,13.9005,13.9005,14100.0
2009-01-23 12:20:00,19.7,19.83,19.7,19.78,38600.0,13.9005,13.9923,13.9005,13.957,38600.0
2009-01-23 12:25:00,19.78,19.79,19.69,19.73,36600.0,13.957,13.9641,13.8935,13.9217,36600.0
2009-01-23 12:30:00,19.74,19.74,19.66,19.67,20500.0,13.9288,13.9288,13.8723,13.8794,20500.0
2009-01-23 12:35:00,19.67,19.67,19.54,19.56,14700.0,13.8794,13.8794,13.7877,13.8018,14700.0
2009-01-23 12:40:00,19.54,19.58,19.49,19.56,11300.0,13.7877,13.8159,13.7524,13.8018,11300.0
2009-01-23 12:45:00,19.55,19.79,19.55,19.68,22700.0,13.7947,13.9641,13.7947,13.8864,22700.0
2009-01-23 12:50:00,19.67,19.77,19.56,19.56,36200.0,13.8794,13.9499,13.8018,13.8018,36200.0
2009-01-23 12:55:00,19.56,19.7,19.49,19.65,28700.0,13.8018,13.9005,13.7524,13.8653,28700.0
2009-01-23 13:00:00,19.62,19.68,19.54,19.64,37500.0,13.8441,13.8864,13.7877,13.8582,37500.0
2009-01-23 13:05:00,19.65,19.66,19.49,19.51,45700.0,13.8653,13.8723,13.7524,13.7665,45700.0
2009-01-23 13:10:00,19.52,19.73,19.5,19.68,70700.0,13.7735,13.9217,13.7594,13.8864,70700.0
2009-01-23 13:15:00,19.66,19.84,19.63,19.84,56600.0,13.8723,13.9993,13.8512,13.9993,56600.0
2009-01-23 13:20:00,19.83,19.84,19.76,19.76,35400.0,13.9923,13.9993,13.9429,13.9429,35400.0
2009-01-23 13:25:00,19.78,19.89,19.75,19.75,30500.0,13.957,14.0346,13.9358,13.9358,30500.0
2009-01-23 13:30:00,19.74,19.85,19.73,19.81,46200.0,13.9288,14.0064,13.9217,13.9782,46200.0
2009-01-23 13:35:00,19.83,19.88,19.77,19.8,57300.0,13.9923,14.0276,13.9499,13.9711,57300.0
2009-01-23 13:40:00,19.81,19.86,19.76,19.85,35100.0,13.9782,14.0134,13.9429,14.0064,35100.0
2009-01-23 13:45:00,19.85,19.93,19.84,19.92,50400.0,14.0064,14.0628,13.9993,14.0558,50400.0
2009-01-23 13:50:00,19.92,19.96,19.84,19.94,28900.0,14.0558,14.084,13.9993,14.0699,28900.0
2009-01-23 13:55:00,19.93,20.07,19.9,20.06,67100.0,14.0628,14.1616,14.0417,14.1546,67100.0
2009-01-23 14:00:00,20.06,20.16,20.05,20.09,199800.0,14.1546,14.2251,14.1475,14.1757,199800.0
2009-01-23 14:05:00,20.09,20.2,20.09,20.1,194000.0,14.1757,14.2534,14.1757,14.1828,194000.0
2009-01-23 14:10:00,20.1,20.14,20.01,20.11,221300.0,14.1828,14.211,14.1193,14.1898,221300.0
2009-01-23 14:15:00,20.11,20.2,20.08,20.16,87400.0,14.1898,14.2534,14.1687,14.2251,87400.0
2009-01-23 14:20:00,20.17,20.33,20.11,20.32,59200.0,14.2322,14.3451,14.1898,14.338,59200.0
2009-01-23 14:25:00,20.32,20.32,20.12,20.12,81100.0,14.338,14.338,14.1969,14.1969,81100.0
2009-01-23 14:30:00,20.13,20.16,20.03,20.05,77200.0,14.204,14.2251,14.1334,14.1475,77200.0
2009-01-23 14:35:00,20.05,20.11,20.04,20.09,25100.0,14.1475,14.1898,14.1405,14.1757,25100.0
2009-01-23 14:40:00,20.1,20.13,19.96,20.04,30700.0,14.1828,14.204,14.084,14.1405,30700.0
2009-01-23 14:45:00,20.0,20.12,19.92,20.06,45900.0,14.1122,14.1969,14.0558,14.1546,45900.0
2009-01-23 14:50:00,20.05,20.06,19.85,19.88,29300.0,14.1475,14.1546,14.0064,14.0276,29300.0
2009-01-23 14:55:00,19.85,19.93,19.7,19.88,26800.0,14.0064,14.0628,13.9005,14.0276,26800.0
2009-01-23 15:00:00,19.86,20.01,19.79,20.01,30300.0,14.0134,14.1193,13.9641,14.1193,30300.0
2009-01-23 15:05:00,19.99,19.99,19.77,19.77,21400.0,14.1052,14.1052,13.9499,13.9499,21400.0
2009-01-23 15:10:00,19.75,19.9,19.66,19.81,31600.0,13.9358,14.0417,13.8723,13.9782,31600.0
2009-01-23 15:15:00,19.82,19.98,19.76,19.91,37900.0,13.9852,14.0981,13.9429,14.0487,37900.0
2009-01-23 15:20:00,19.91,20.11,19.91,20.04,41800.0,14.0487,14.1898,14.0487,14.1405,41800.0
2009-01-23 15:25:00,20.02,20.06,19.91,19.91,36100.0,14.1263,14.1546,14.0487,14.0487,36100.0
2009-01-23 15:30:00,19.92,20.01,19.87,19.98,31700.0,14.0558,14.1193,14.0205,14.0981,31700.0
2009-01-23 15:35:00,19.99,20.05,19.95,20.0,53900.0,14.1052,14.1475,14.077,14.1122,53900.0
2009-01-23 15:40:00,20.0,20.03,19.88,19.93,81700.0,14.1122,14.1334,14.0276,14.0628,81700.0
2009-01-23 15:45:00,19.93,20.02,19.93,20.02,51100.0,14.0628,14.1263,14.0628,14.1263,51100.0
2009-01-23 15:50:00,20.03,20.07,19.98,20.0,90300.0,14.1334,14.1616,14.0981,14.1122,90300.0
2009-01-23 15:55:00,20.0,20.04,19.95,19.99,94200.0,14.1122,14.1405,14.077,14.1052,94200.0
2009-01-26 09:30:00,20.05,20.26,19.97,20.07,21800.0,14.1475,14.2957,14.0911,14.1616,21800.0
2009-01-26 09:35:00,20.09,20.23,19.94,20.23,24400.0,14.1757,14.2745,14.0699,14.2745,24400.0
2009-01-26 09:40:00,20.23,20.5,20.23,20.31,46500.0,14.2745,14.465,14.2745,14.331,46500.0
2009-01-26 09:45:00,20.33,20.5,20.28,20.31,14400.0,14.3451,14.465,14.3098,14.331,14400.0
2009-01-26 09:50:00,20.33,20.4,20.27,20.38,19700.0,14.3451,14.3945,14.3027,14.3804,19700.0
2009-01-26 09:55:00,20.37,20.4,20.18,20.31,20300.0,14.3733,14.3945,14.2392,14.331,20300.0
2009-01-26 10:00:00,20.36,20.7,20.32,20.69,66100.0,14.3663,14.6062,14.338,14.5991,66100.0
2009-01-26 10:05:00,20.69,20.78,20.58,20.64,44000.0,14.5991,14.6626,14.5215,14.5638,44000.0
2009-01-26 10:10:00,20.66,20.76,20.57,20.63,29900.0,14.5779,14.6485,14.5144,14.5568,29900.0
2009-01-26 10:15:00,20.65,20.69,20.51,20.56,23400.0,14.5709,14.5991,14.4721,14.5074,23400.0
2009-01-26 10:20:00,20.55,20.79,20.55,20.79,39800.0,14.5003,14.6697,14.5003,14.6697,39800.0
2009-01-26 10:25:00,20.8,20.83,20.59,20.59,34100.0,14.6767,14.6979,14.5285,14.5285,34100.0
2009-01-26 10:30:00,20.59,20.75,20.59,20.74,29300.0,14.5285,14.6414,14.5285,14.6344,29300.0
2009-01-26 10:35:00,20.74,20.75,20.58,20.58,35100.0,14.6344,14.6414,14.5215,14.5215,35100.0
2009-01-26 10:40:00,20.58,20.66,20.54,20.55,28100.0,14.5215,14.5779,14.4933,14.5003,28100.0
2009-01-26 10:45:00,20.56,20.73,20.55,20.72,37300.0,14.5074,14.6273,14.5003,14.6203,37300.0
2009-01-26 10:50:00,20.72,20.73,20.7,20.7,10000.0,14.6203,14.6273,14.6062,14.6062,10000.0
2009-01-26 10:55:00,20.71,20.74,20.68,20.74,21600.0,14.6132,14.6344,14.592,14.6344,21600.0
2009-01-26 11:00:00,20.72,20.79,20.67,20.68,52600.0,14.6203,14.6697,14.585,14.592,52600.0
2009-01-26 11:05:00,20.69,20.69,20.59,20.66,19100.0,14.5991,14.5991,14.5285,14.5779,19100.0
2009-01-26 11:10:00,20.65,20.69,20.62,20.64,19600.0,14.5709,14.5991,14.5497,14.5638,19600.0
2009-01-26 11:15:00,20.65,20.71,20.52,20.53,35800.0,14.5709,14.6132,14.4791,14.4862,35800.0
2009-01-26 11:20:00,20.54,20.54,20.47,20.51,20800.0,14.4933,14.4933,14.4439,14.4721,20800.0
2009-01-26 11:25:00,20.51,20.55,20.48,20.51,21700.0,14.4721,14.5003,14.4509,14.4721,21700.0
2009-01-26 11:30:00,20.51,20.56,20.5,20.52,16600.0,14.4721,14.5074,14.465,14.4791,16600.0
2009-01-26 11:35:00,20.51,20.51,20.47,20.47,12000.0,14.4721,14.4721,14.4439,14.4439,12000.0
2009-01-26 11:40:00,20.46,20.47,20.37,20.38,24600.0,14.4368,14.4439,14.3733,14.3804,24600.0
2009-01-26 11:45:00,20.38,20.39,20.25,20.25,40700.0,14.3804,14.3874,14.2886,14.2886,40700.0
2009-01-26 11:50:00,20.26,20.28,20.23,20.24,17000.0,14.2957,14.3098,14.2745,14.2816,17000.0
2009-01-26 11:55:00,20.25,20.29,20.23,20.25,37800.0,14.2886,14.3169,14.2745,14.2886,37800.0
2009-01-26 12:00:00,20.25,20.35,20.25,20.34,14700.0,14.2886,14.3592,14.2886,14.3521,14700.0
2009-01-26 12:05:00,20.34,20.36,20.34,20.36,14500.0,14.3521,14.3663,14.3521,14.3663,14500.0
2009-01-26 12:10:00,20.35,20.36,20.19,20.21,52100.0,14.3592,14.3663,14.2463,14.2604,52100.0
2009-01-26 12:15:00,20.22,20.26,20.2,20.24,32300.0,14.2675,14.2957,14.2534,14.2816,32300.0
2009-01-26 12:20:00,20.25,20.5,20.25,20.47,59500.0,14.2886,14.465,14.2886,14.4439,59500.0
2009-01-26 12:25:00,20.47,20.5,20.44,20.44,16700.0,14.4439,14.465,14.4227,14.4227,16700.0
2009-01-26 12:30:00,20.45,20.5,20.38,20.38,32700.0,14.4298,14.465,14.3804,14.3804,32700.0
2009-01-26 12:35:00,20.39,20.39,20.3,20.38,26100.0,14.3874,14.3874,14.3239,14.3804,26100.0
2009-01-26 12:40:00,20.39,20.42,20.35,20.37,20600.0,14.3874,14.4086,14.3592,14.3733,20600.0
2009-01-26 12:45:00,20.38,20.51,20.38,20.43,19900.0,14.3804,14.4721,14.3804,14.4156,19900.0
2009-01-26 12:50:00,20.44,20.48,20.37,20.48,18500.0,14.4227,14.4509,14.3733,14.4509,18500.0
2009-01-26 12:55:00,20.47,20.53,20.37,20.39,21200.0,14.4439,14.4862,14.3733,14.3874,21200.0
2009-01-26 13:00:00,20.38,20.48,20.35,20.44,19400.0,14.3804,14.4509,14.3592,14.4227,19400.0
2009-01-26 13:05:00,20.43,20.43,20.2,20.25,29100.0,14.4156,14.4156,14.2534,14.2886,29100.0
2009-01-26 13:10:00,20.26,20.3,20.18,20.22,18500.0,14.2957,14.3239,14.2392,14.2675,18500.0
2009-01-26 13:15:00,20.22,20.4,20.22,20.37,15000.0,14.2675,14.3945,14.2675,14.3733,15000.0
2009-01-26 13:20:00,20.36,20.39,20.24,20.39,24700.0,14.3663,14.3874,14.2816,14.3874,24700.0
2009-01-26 13:25:00,20.39,20.46,20.29,20.33,21000.0,14.3874,14.4368,14.3169,14.3451,21000.0
2009-01-26 13:30:00,20.33,20.33,20.16,20.18,18800.0,14.3451,14.3451,14.2251,14.2392,18800.0
2009-01-26 13:35:00,20.16,20.21,20.16,20.19,16400.0,14.2251,14.2604,14.2251,14.2463,16400.0
2009-01-26 13:40:00,20.19,20.32,20.19,20.32,12300.0,14.2463,14.338,14.2463,14.338,12300.0
2009-01-26 13:45:00,20.33,20.36,20.26,20.26,13500.0,14.3451,14.3663,14.2957,14.2957,13500.0
2009-01-26 13:50:00,20.23,20.25,20.03,20.05,17000.0,14.2745,14.2886,14.1334,14.1475,17000.0
2009-01-26 13:55:00,20.06,20.1,20.01,20.09,36500.0,14.1546,14.1828,14.1193,14.1757,36500.0
2009-01-26 14:00:00,20.08,20.08,19.84,19.89,57900.0,14.1687,14.1687,13.9993,14.0346,57900.0
2009-01-26 14:05:00,19.88,19.91,19.81,19.85,34400.0,14.0276,14.0487,13.9782,14.0064,34400.0
2009-01-26 14:10:00,19.85,19.91,19.84,19.86,18900.0,14.0064,14.0487,13.9993,14.0134,18900.0
2009-01-26 14:15:00,19.81,19.96,19.75,19.95,30300.0,13.9782,14.084,13.9358,14.077,30300.0
2009-01-26 14:20:00,19.97,20.01,19.87,19.93,37200.0,14.0911,14.1193,14.0205,14.0628,37200.0
2009-01-26 14:25:00,19.93,20.01,19.91,19.97,17300.0,14.0628,14.1193,14.0487,14.0911,17300.0
2009-01-26 14:30:00,19.99,20.08,19.89,20.08,38200.0,14.1052,14.1687,14.0346,14.1687,38200.0
2009-01-26 14:35:00,20.08,20.11,20.0,20.0,48900.0,14.1687,14.1898,14.1122,14.1122,48900.0
2009-01-26 14:40:00,20.0,20.08,19.91,19.99,30100.0,14.1122,14.1687,14.0487,14.1052,30100.0
2009-01-26 14:45:00,20.0,20.15,19.94,20.14,62100.0,14.1122,14.2181,14.0699,14.211,62100.0
2009-01-26 14:50:00,20.14,20.24,20.1,20.21,60400.0,14.211,14.2816,14.1828,14.2604,60400.0
2009-01-26 14:55:00,20.21,20.25,20.08,20.2,54700.0,14.2604,14.2886,14.1687,14.2534,54700.0
2009-01-26 15:00:00,20.2,20.31,20.19,20.19,51100.0,14.2534,14.331,14.2463,14.2463,51100.0
2009-01-26 15:05:00,20.19,20.34,20.18,20.34,40700.0,14.2463,14.3521,14.2392,14.3521,40700.0
2009-01-26 15:10:00,20.34,20.37,20.19,20.24,55200.0,14.3521,14.3733,14.2463,14.2816,55200.0
2009-01-26 15:15:00,20.26,20.26,20.11,20.2,71400.0,14.2957,14.2957,14.1898,14.2534,71400.0
2009-01-26 15:20:00,20.2,20.35,20.19,20.28,49200.0,14.2534,14.3592,14.2463,14.3098,49200.0
2009-01-26 15:25:00,20.28,20.45,20.28,20.31,46100.0,14.3098,14.4298,14.3098,14.331,46100.0
2009-01-26 15:30:00,20.3,20.36,20.23,20.27,45800.0,14.3239,14.3663,14.2745,14.3027,45800.0
2009-01-26 15:35:00,20.28,20.38,20.17,20.17,87700.0,14.3098,14.3804,14.2322,14.2322,87700.0
2009-01-26 15:40:00,20.17,20.24,20.05,20.17,49600.0,14.2322,14.2816,14.1475,14.2322,49600.0
2009-01-26 15:45:00,20.17,20.27,20.09,20.21,57100.0,14.2322,14.3027,14.1757,14.2604,57100.0
2009-01-26 15:50:00,20.22,20.29,20.16,20.19,47600.0,14.2675,14.3169,14.2251,14.2463,47600.0
2009-01-26 15:55:00,20.19,20.22,20.15,20.15,89900.0,14.2463,14.2675,14.2181,14.2181,89900.0
2009-01-27 09:30:00,19.54,19.81,19.4,19.69,101400.0,13.7877,13.9782,13.6889,13.8935,101400.0
2009-01-27 09:35:00,19.67,19.99,19.5,19.99,126600.0,13.8794,14.1052,13.7594,14.1052,126600.0
2009-01-27 09:40:00,19.98,20.05,19.81,19.85,69000.0,14.0981,14.1475,13.9782,14.0064,69000.0
2009-01-27 09:45:00,19.87,19.92,19.76,19.8,46500.0,14.0205,14.0558,13.9429,13.9711,46500.0
2009-01-27 09:50:00,19.79,19.81,19.7,19.7,66000.0,13.9641,13.9782,13.9005,13.9005,66000.0
2009-01-27 09:55:00,19.69,19.8,19.54,19.55,64000.0,13.8935,13.9711,13.7877,13.7947,64000.0
2009-01-27 10:00:00,19.56,19.59,19.4,19.48,56100.0,13.8018,13.8229,13.6889,13.7453,56100.0
2009-01-27 10:05:00,19.48,19.5,19.08,19.19,102900.0,13.7453,13.7594,13.4631,13.5407,102900.0
2009-01-27 10:10:00,19.2,19.33,19.16,19.21,96500.0,13.5477,13.6395,13.5195,13.5548,96500.0
2009-01-27 10:15:00,19.2,19.32,19.16,19.26,26300.0,13.5477,13.6324,13.5195,13.5901,26300.0
2009-01-27 10:20:00,19.3,19.45,19.2,19.31,51200.0,13.6183,13.7241,13.5477,13.6254,51200.0
2009-01-27 10:25:00,19.32,19.42,19.23,19.24,38600.0,13.6324,13.703,13.5689,13.576,38600.0
2009-01-27 10:30:00,19.25,19.26,19.09,19.19,39700.0,13.583,13.5901,13.4701,13.5407,39700.0
2009-01-27 10:35:00,19.19,19.2,19.1,19.2,57300.0,13.5407,13.5477,13.4772,13.5477,57300.0
2009-01-27 10:40:00,19.21,19.27,19.2,19.21,23500.0,13.5548,13.5971,13.5477,13.5548,23500.0
2009-01-27 10:45:00,19.2,19.2,19.06,19.17,25100.0,13.5477,13.5477,13.449,13.5266,25100.0
2009-01-27 10:50:00,19.16,19.28,19.16,19.23,21200.0,13.5195,13.6042,13.5195,13.5689,21200.0
2009-01-27 10:55:00,19.25,19.34,19.21,19.33,18000.0,13.583,13.6465,13.5548,13.6395,18000.0
2009-01-27 11:00:00,19.36,19.47,19.33,19.4,18100.0,13.6606,13.7383,13.6395,13.6889,18100.0
2009-01-27 11:05:00,19.43,19.45,19.35,19.42,30100.0,13.71,13.7241,13.6536,13.703,30100.0
2009-01-27 11:10:00,19.41,19.5,19.41,19.47,10200.0,13.6959,13.7594,13.6959,13.7383,10200.0
2009-01-27 11:15:00,19.46,19.68,19.44,19.64,42000.0,13.7312,13.8864,13.7171,13.8582,42000.0
2009-01-27 11:20:00,19.64,19.67,19.54,19.56,27400.0,13.8582,13.8794,13.7877,13.8018,27400.0
2009-01-27 11:25:00,19.56,19.57,19.47,19.48,20800.0,13.8018,13.8088,13.7383,13.7453,20800.0
2009-01-27 11:30:00,19.47,19.49,19.32,19.32,31200.0,13.7383,13.7524,13.6324,13.6324,31200.0
2009-01-27 11:35:00,19.33,19.37,19.31,19.37,9400.0,13.6395,13.6677,13.6254,13.6677,9400.0
2009-01-27 11:40:00,19.36,19.36,19.25,19.32,23500.0,13.6606,13.6606,13.583,13.6324,23500.0
2009-01-27 11:45:00,19.32,19.51,19.32,19.47,18400.0,13.6324,13.7665,13.6324,13.7383,18400.0
2009-01-27 11:50:00,19.45,19.46,19.36,19.46,10100.0,13.7241,13.7312,13.6606,13.7312,10100.0
2009-01-27 11:55:00,19.47,19.49,19.35,19.35,14500.0,13.7383,13.7524,13.6536,13.6536,14500.0
2009-01-27 12:00:00,19.36,19.41,19.29,19.39,16900.0,13.6606,13.6959,13.6112,13.6818,16900.0
2009-01-27 12:05:00,19.39,19.43,19.39,19.42,14100.0,13.6818,13.71,13.6818,13.703,14100.0
2009-01-27 12:10:00,19.42,19.43,19.26,19.26,27100.0,13.703,13.71,13.5901,13.5901,27100.0
2009-01-27 12:15:00,19.27,19.37,19.27,19.35,34200.0,13.5971,13.6677,13.5971,13.6536,34200.0
2009-01-27 12:20:00,19.34,19.42,19.34,19.39,34800.0,13.6465,13.703,13.6465,13.6818,34800.0
2009-01-27 12:25:00,19.38,19.49,19.38,19.48,136600.0,13.6748,13.7524,13.6748,13.7453,136600.0
2009-01-27 12:30:00,19.49,19.52,19.42,19.42,70100.0,13.7524,13.7735,13.703,13.703,70100.0
2009-01-27 12:35:00,19.41,19.41,19.33,19.4,45800.0,13.6959,13.6959,13.6395,13.6889,45800.0
2009-01-27 12:40:00,19.4,19.4,19.31,19.33,49100.0,13.6889,13.6889,13.6254,13.6395,49100.0
2009-01-27 12:45:00,19.33,19.33,19.26,19.29,37600.0,13.6395,13.6395,13.5901,13.6112,37600.0
2009-01-27 12:50:00,19.3,19.3,19.19,19.23,53300.0,13.6183,13.6183,13.5407,13.5689,53300.0
2009-01-27 12:55:00,19.24,19.38,19.24,19.32,24400.0,13.576,13.6748,13.576,13.6324,24400.0
2009-01-27 13:00:00,19.32,19.36,19.18,19.2,28600.0,13.6324,13.6606,13.5336,13.5477,28600.0
2009-01-27 13:05:00,19.21,19.21,19.02,19.11,74300.0,13.5548,13.5548,13.4207,13.4842,74300.0
2009-01-27 13:10:00,19.11,19.2,19.09,19.14,37900.0,13.4842,13.5477,13.4701,13.5054,37900.0
2009-01-27 13:15:00,19.15,19.15,19.07,19.09,37400.0,13.5125,13.5125,13.456,13.4701,37400.0
2009-01-27 13:20:00,19.08,19.19,19.07,19.19,39400.0,13.4631,13.5407,13.456,13.5407,39400.0
2009-01-27 13:25:00,19.19,19.22,19.03,19.06,43400.0,13.5407,13.5619,13.4278,13.449,43400.0
2009-01-27 13:30:00,19.06,19.09,19.01,19.03,18300.0,13.449,13.4701,13.4137,13.4278,18300.0
2009-01-27 13:35:00,19.04,19.08,19.0,19.08,43700.0,13.4348,13.4631,13.4066,13.4631,43700.0
2009-01-27 13:40:00,19.08,19.22,19.07,19.17,49700.0,13.4631,13.5619,13.456,13.5266,49700.0
2009-01-27 13:45:00,19.17,19.23,19.06,19.09,66000.0,13.5266,13.5689,13.449,13.4701,66000.0
2009-01-27 13:50:00,19.1,19.19,19.08,19.16,29500.0,13.4772,13.5407,13.4631,13.5195,29500.0
2009-01-27 13:55:00,19.16,19.16,19.04,19.05,30000.0,13.5195,13.5195,13.4348,13.4419,30000.0
2009-01-27 14:00:00,19.04,19.09,19.0,19.06,33400.0,13.4348,13.4701,13.4066,13.449,33400.0
2009-01-27 14:05:00,19.06,19.08,18.92,18.98,62200.0,13.449,13.4631,13.3502,13.3925,62200.0
2009-01-27 14:10:00,18.98,19.0,18.85,18.87,62900.0,13.3925,13.4066,13.3008,13.3149,62900.0
2009-01-27 14:15:00,18.86,19.05,18.85,18.98,68400.0,13.3078,13.4419,13.3008,13.3925,68400.0
2009-01-27 14:20:00,18.98,19.01,18.97,18.99,65300.0,13.3925,13.4137,13.3855,13.3996,65300.0
2009-01-27 14:25:00,19.0,19.02,18.96,18.97,100300.0,13.4066,13.4207,13.3784,13.3855,100300.0
2009-01-27 14:30:00,18.99,19.04,18.94,19.03,69500.0,13.3996,13.4348,13.3643,13.4278,69500.0
2009-01-27 14:35:00,19.04,19.15,19.01,19.02,57300.0,13.4348,13.5125,13.4137,13.4207,57300.0
2009-01-27 14:40:00,19.02,19.06,18.96,18.96,48400.0,13.4207,13.449,13.3784,13.3784,48400.0
2009-01-27 14:45:00,18.96,18.96,18.89,18.93,48400.0,13.3784,13.3784,13.329,13.3572,48400.0
2009-01-27 14:50:00,18.93,19.04,18.93,18.95,67700.0,13.3572,13.4348,13.3572,13.3713,67700.0
2009-01-27 14:55:00,18.95,19.02,18.91,19.02,58600.0,13.3713,13.4207,13.3431,13.4207,58600.0
2009-01-27 15:00:00,19.02,19.08,18.9,18.93,75200.0,13.4207,13.4631,13.3361,13.3572,75200.0
2009-01-27 15:05:00,18.93,18.99,18.82,18.99,102900.0,13.3572,13.3996,13.2796,13.3996,102900.0
2009-01-27 15:10:00,18.99,19.02,18.93,18.99,110000.0,13.3996,13.4207,13.3572,13.3996,110000.0
2009-01-27 15:15:00,18.99,19.05,18.98,19.02,84700.0,13.3996,13.4419,13.3925,13.4207,84700.0
2009-01-27 15:20:00,19.02,19.12,19.0,19.05,99400.0,13.4207,13.4913,13.4066,13.4419,99400.0
2009-01-27 15:25:00,19.06,19.19,19.02,19.1,100800.0,13.449,13.5407,13.4207,13.4772,100800.0
2009-01-27 15:30:00,19.1,19.13,18.99,19.01,135200.0,13.4772,13.4983,13.3996,13.4137,135200.0
2009-01-27 15:35:00,19.01,19.02,18.96,18.98,89800.0,13.4137,13.4207,13.3784,13.3925,89800.0
2009-01-27 15:40:00,18.98,19.02,18.92,18.97,93200.0,13.3925,13.4207,13.3502,13.3855,93200.0
2009-01-27 15:45:00,18.98,18.99,18.87,18.93,102900.0,13.3925,13.3996,13.3149,13.3572,102900.0
2009-01-27 15:50:00,18.92,19.01,18.9,18.95,112300.0,13.3502,13.4137,13.3361,13.3713,112300.0
2009-01-27 15:55:00,18.94,19.0,18.89,18.95,190400.0,13.3643,13.4066,13.329,13.3713,190400.0
2009-01-28 09:30:00,19.13,19.51,19.1,19.27,48000.0,13.4983,13.7665,13.4772,13.5971,48000.0
2009-01-28 09:35:00,19.26,19.69,19.06,19.5,104500.0,13.5901,13.8935,13.449,13.7594,104500.0
2009-01-28 09:40:00,19.5,19.56,19.39,19.5,52400.0,13.7594,13.8018,13.6818,13.7594,52400.0
2009-01-28 09:45:00,19.51,19.65,19.47,19.53,33700.0,13.7665,13.8653,13.7383,13.7806,33700.0
2009-01-28 09:50:00,19.52,19.68,19.4,19.41,41000.0,13.7735,13.8864,13.6889,13.6959,41000.0
2009-01-28 09:55:00,19.41,19.46,19.33,19.46,65500.0,13.6959,13.7312,13.6395,13.7312,65500.0
2009-01-28 10:00:00,19.45,19.65,19.44,19.56,59600.0,13.7241,13.8653,13.7171,13.8018,59600.0
2009-01-28 10:05:00,19.56,19.6,19.5,19.59,29300.0,13.8018,13.83,13.7594,13.8229,29300.0
2009-01-28 10:10:00,19.59,19.59,19.53,19.59,29700.0,13.8229,13.8229,13.7806,13.8229,29700.0
2009-01-28 10:15:00,19.58,19.6,19.53,19.6,87500.0,13.8159,13.83,13.7806,13.83,87500.0
2009-01-28 10:20:00,19.6,19.65,19.5,19.51,177800.0,13.83,13.8653,13.7594,13.7665,177800.0
2009-01-28 10:25:00,19.52,19.61,19.51,19.58,68400.0,13.7735,13.837,13.7665,13.8159,68400.0
2009-01-28 10:30:00,19.59,19.62,19.52,19.56,172200.0,13.8229,13.8441,13.7735,13.8018,172200.0
2009-01-28 10:35:00,19.57,19.59,19.53,19.58,146700.0,13.8088,13.8229,13.7806,13.8159,146700.0
2009-01-28 10:40:00,19.58,19.59,19.53,19.54,84700.0,13.8159,13.8229,13.7806,13.7877,84700.0
2009-01-28 10:45:00,19.54,19.61,19.52,19.56,61700.0,13.7877,13.837,13.7735,13.8018,61700.0
2009-01-28 10:50:00,19.57,19.58,19.53,19.57,53300.0,13.8088,13.8159,13.7806,13.8088,53300.0
2009-01-28 10:55:00,19.56,19.58,19.53,19.57,104800.0,13.8018,13.8159,13.7806,13.8088,104800.0
2009-01-28 11:00:00,19.57,19.58,19.56,19.57,81400.0,13.8088,13.8159,13.8018,13.8088,81400.0
2009-01-28 11:05:00,19.58,19.64,19.54,19.64,157100.0,13.8159,13.8582,13.7877,13.8582,157100.0
2009-01-28 11:10:00,19.65,19.81,19.64,19.76,72200.0,13.8653,13.9782,13.8582,13.9429,72200.0
2009-01-28 11:15:00,19.77,19.91,19.76,19.85,49700.0,13.9499,14.0487,13.9429,14.0064,49700.0
2009-01-28 11:20:00,19.85,19.91,19.84,19.9,89900.0,14.0064,14.0487,13.9993,14.0417,89900.0
2009-01-28 11:25:00,19.9,19.94,19.86,19.91,82500.0,14.0417,14.0699,14.0134,14.0487,82500.0
2009-01-28 11:30:00,19.9,19.95,19.86,19.88,47200.0,14.0417,14.077,14.0134,14.0276,47200.0
2009-01-28 11:35:00,19.88,19.94,19.83,19.84,64000.0,14.0276,14.0699,13.9923,13.9993,64000.0
2009-01-28 11:40:00,19.87,19.94,19.84,19.88,37500.0,14.0205,14.0699,13.9993,14.0276,37500.0
2009-01-28 11:45:00,19.88,19.97,19.85,19.91,33800.0,14.0276,14.0911,14.0064,14.0487,33800.0
2009-01-28 11:50:00,19.91,20.0,19.91,19.98,45000.0,14.0487,14.1122,14.0487,14.0981,45000.0
2009-01-28 11:55:00,19.98,20.03,19.98,20.01,59200.0,14.0981,14.1334,14.0981,14.1193,59200.0
2009-01-28 12:00:00,20.02,20.13,20.01,20.13,51800.0,14.1263,14.204,14.1193,14.204,51800.0
2009-01-28 12:05:00,20.13,20.17,20.11,20.17,32800.0,14.204,14.2322,14.1898,14.2322,32800.0
2009-01-28 12:10:00,20.18,20.2,20.15,20.16,44400.0,14.2392,14.2534,14.2181,14.2251,44400.0
2009-01-28 12:15:00,20.16,20.18,20.13,20.15,46500.0,14.2251,14.2392,14.204,14.2181,46500.0
2009-01-28 12:20:00,20.14,20.24,20.14,20.22,48500.0,14.211,14.2816,14.211,14.2675,48500.0
2009-01-28 12:25:00,20.23,20.3,20.2,20.2,41600.0,14.2745,14.3239,14.2534,14.2534,41600.0
2009-01-28 12:30:00,20.2,20.2,20.12,20.15,25300.0,14.2534,14.2534,14.1969,14.2181,25300.0
2009-01-28 12:35:00,20.14,20.16,20.12,20.15,27200.0,14.211,14.2251,14.1969,14.2181,27200.0
2009-01-28 12:40:00,20.15,20.16,20.13,20.13,16900.0,14.2181,14.2251,14.204,14.204,16900.0
2009-01-28 12:45:00,20.14,20.16,20.14,20.14,14300.0,14.211,14.2251,14.211,14.211,14300.0
2009-01-28 12:50:00,20.15,20.18,20.14,20.17,29000.0,14.2181,14.2392,14.211,14.2322,29000.0
2009-01-28 12:55:00,20.17,20.23,20.15,20.15,17600.0,14.2322,14.2745,14.2181,14.2181,17600.0
2009-01-28 13:00:00,20.16,20.17,20.12,20.16,19100.0,14.2251,14.2322,14.1969,14.2251,19100.0
2009-01-28 13:05:00,20.17,20.28,20.16,20.26,82600.0,14.2322,14.3098,14.2251,14.2957,82600.0
2009-01-28 13:10:00,20.25,20.27,20.23,20.24,16800.0,14.2886,14.3027,14.2745,14.2816,16800.0
2009-01-28 13:15:00,20.24,20.26,20.22,20.23,24500.0,14.2816,14.2957,14.2675,14.2745,24500.0
2009-01-28 13:20:00,20.24,20.3,20.24,20.25,106500.0,14.2816,14.3239,14.2816,14.2886,106500.0
2009-01-28 13:25:00,20.26,20.34,20.25,20.34,69800.0,14.2957,14.3521,14.2886,14.3521,69800.0
2009-01-28 13:30:00,20.34,20.45,20.34,20.42,22900.0,14.3521,14.4298,14.3521,14.4086,22900.0
2009-01-28 13:35:00,20.43,20.49,20.43,20.47,26400.0,14.4156,14.458,14.4156,14.4439,26400.0
2009-01-28 13:40:00,20.47,20.5,20.43,20.44,18700.0,14.4439,14.465,14.4156,14.4227,18700.0
2009-01-28 13:45:00,20.44,20.47,20.39,20.39,37200.0,14.4227,14.4439,14.3874,14.3874,37200.0
2009-01-28 13:50:00,20.39,20.45,20.37,20.41,36300.0,14.3874,14.4298,14.3733,14.4015,36300.0
2009-01-28 13:55:00,20.41,20.43,20.4,20.4,9100.0,14.4015,14.4156,14.3945,14.3945,9100.0
2009-01-28 14:00:00,20.39,20.44,20.39,20.42,19200.0,14.3874,14.4227,14.3874,14.4086,19200.0
2009-01-28 14:05:00,20.41,20.48,20.41,20.46,29900.0,14.4015,14.4509,14.4015,14.4368,29900.0
2009-01-28 14:10:00,20.46,20.62,20.46,20.56,18800.0,14.4368,14.5497,14.4368,14.5074,18800.0
2009-01-28 14:15:00,20.55,20.59,20.35,20.56,118500.0,14.5003,14.5285,14.3592,14.5074,118500.0
2009-01-28 14:20:00,20.55,20.58,20.28,20.29,119300.0,14.5003,14.5215,14.3098,14.3169,119300.0
2009-01-28 14:25:00,20.3,20.35,20.21,20.3,73500.0,14.3239,14.3592,14.2604,14.3239,73500.0
2009-01-28 14:30:00,20.3,20.32,19.89,20.06,156500.0,14.3239,14.338,14.0346,14.1546,156500.0
2009-01-28 14:35:00,20.07,20.07,19.92,20.01,64200.0,14.1616,14.1616,14.0558,14.1193,64200.0
2009-01-28 14:40:00,20.02,20.15,19.98,20.1,52200.0,14.1263,14.2181,14.0981,14.1828,52200.0
2009-01-28 14:45:00,20.1,20.11,19.99,20.1,51100.0,14.1828,14.1898,14.1052,14.1828,51100.0
2009-01-28 14:50:00,20.1,20.1,20.02,20.06,43100.0,14.1828,14.1828,14.1263,14.1546,43100.0
2009-01-28 14:55:00,20.07,20.14,19.97,20.14,85500.0,14.1616,14.211,14.0911,14.211,85500.0
2009-01-28 15:00:00,20.16,20.19,20.05,20.05,59600.0,14.2251,14.2463,14.1475,14.1475,59600.0
2009-01-28 15:05:00,20.06,20.15,19.91,20.02,104400.0,14.1546,14.2181,14.0487,14.1263,104400.0
2009-01-28 15:10:00,20.01,20.07,19.94,19.97,79600.0,14.1193,14.1616,14.0699,14.0911,79600.0
2009-01-28 15:15:00,19.94,20.1,19.91,20.05,50600.0,14.0699,14.1828,14.0487,14.1475,50600.0
2009-01-28 15:20:00,20.05,20.07,19.87,20.0,58900.0,14.1475,14.1616,14.0205,14.1122,58900.0
2009-01-28 15:25:00,20.0,20.01,19.8,19.93,62100.0,14.1122,14.1193,13.9711,14.0628,62100.0
2009-01-28 15:30:00,19.93,19.96,19.83,19.86,81000.0,14.0628,14.084,13.9923,14.0134,81000.0
2009-01-28 15:35:00,19.85,19.98,19.83,19.94,90300.0,14.0064,14.0981,13.9923,14.0699,90300.0
2009-01-28 15:40:00,19.95,20.0,19.9,19.95,121600.0,14.077,14.1122,14.0417,14.077,121600.0
2009-01-28 15:45:00,19.96,20.03,19.92,20.03,83000.0,14.084,14.1334,14.0558,14.1334,83000.0
2009-01-28 15:50:00,20.03,20.04,19.94,20.0,134400.0,14.1334,14.1405,14.0699,14.1122,134400.0
2009-01-28 15:55:00,20.02,20.07,19.94,20.0,163500.0,14.1263,14.1616,14.0699,14.1122,163500.0
2009-01-29 09:30:00,19.56,19.8,19.54,19.61,90400.0,13.8018,13.9711,13.7877,13.837,90400.0
2009-01-29 09:35:00,19.65,19.65,19.35,19.49,49500.0,13.8653,13.8653,13.6536,13.7524,49500.0
2009-01-29 09:40:00,19.5,19.55,19.34,19.53,43300.0,13.7594,13.7947,13.6465,13.7806,43300.0
2009-01-29 09:45:00,19.52,19.52,19.34,19.44,23800.0,13.7735,13.7735,13.6465,13.7171,23800.0
2009-01-29 09:50:00,19.43,19.46,19.25,19.34,18100.0,13.71,13.7312,13.583,13.6465,18100.0
2009-01-29 09:55:00,19.32,19.34,19.24,19.25,13300.0,13.6324,13.6465,13.576,13.583,13300.0
2009-01-29 10:00:00,19.25,19.25,18.97,19.16,130400.0,13.583,13.583,13.3855,13.5195,130400.0
2009-01-29 10:05:00,19.17,19.25,19.14,19.24,14900.0,13.5266,13.583,13.5054,13.576,14900.0
2009-01-29 10:10:00,19.25,19.45,19.11,19.42,26200.0,13.583,13.7241,13.4842,13.703,26200.0
2009-01-29 10:15:00,19.43,19.56,19.37,19.53,58300.0,13.71,13.8018,13.6677,13.7806,58300.0
2009-01-29 10:20:00,19.52,19.52,19.32,19.44,27400.0,13.7735,13.7735,13.6324,13.7171,27400.0
2009-01-29 10:25:00,19.46,19.53,19.43,19.49,10600.0,13.7312,13.7806,13.71,13.7524,10600.0
2009-01-29 10:30:00,19.49,19.5,19.33,19.42,14200.0,13.7524,13.7594,13.6395,13.703,14200.0
2009-01-29 10:35:00,19.42,19.54,19.39,19.51,11800.0,13.703,13.7877,13.6818,13.7665,11800.0
2009-01-29 10:40:00,19.52,19.52,19.4,19.44,5300.0,13.7735,13.7735,13.6889,13.7171,5300.0
2009-01-29 10:45:00,19.43,19.47,19.39,19.4,12500.0,13.71,13.7383,13.6818,13.6889,12500.0
2009-01-29 10:50:00,19.42,19.57,19.38,19.55,18800.0,13.703,13.8088,13.6748,13.7947,18800.0
2009-01-29 10:55:00,19.54,19.65,19.5,19.61,26500.0,13.7877,13.8653,13.7594,13.837,26500.0
2009-01-29 11:00:00,19.6,19.6,19.51,19.51,16300.0,13.83,13.83,13.7665,13.7665,16300.0
2009-01-29 11:05:00,19.51,19.57,19.51,19.55,11600.0,13.7665,13.8088,13.7665,13.7947,11600.0
2009-01-29 11:10:00,19.55,19.67,19.55,19.67,15100.0,13.7947,13.8794,13.7947,13.8794,15100.0
2009-01-29 11:15:00,19.68,19.7,19.59,19.6,22700.0,13.8864,13.9005,13.8229,13.83,22700.0
2009-01-29 11:20:00,19.59,19.66,19.57,19.65,15600.0,13.8229,13.8723,13.8088,13.8653,15600.0
2009-01-29 11:25:00,19.64,19.66,19.55,19.57,30900.0,13.8582,13.8723,13.7947,13.8088,30900.0
2009-01-29 11:30:00,19.56,19.63,19.54,19.62,22900.0,13.8018,13.8512,13.7877,13.8441,22900.0
2009-01-29 11:35:00,19.62,19.67,19.62,19.65,23500.0,13.8441,13.8794,13.8441,13.8653,23500.0
2009-01-29 11:40:00,19.65,19.66,19.6,19.63,16000.0,13.8653,13.8723,13.83,13.8512,16000.0
2009-01-29 11:45:00,19.6,19.61,19.49,19.51,29300.0,13.83,13.837,13.7524,13.7665,29300.0
2009-01-29 11:50:00,19.52,19.56,19.5,19.53,17800.0,13.7735,13.8018,13.7594,13.7806,17800.0
2009-01-29 11:55:00,19.55,19.57,19.51,19.53,7400.0,13.7947,13.8088,13.7665,13.7806,7400.0
2009-01-29 12:00:00,19.51,19.52,19.37,19.39,19500.0,13.7665,13.7735,13.6677,13.6818,19500.0
2009-01-29 12:05:00,19.39,19.41,19.35,19.37,10200.0,13.6818,13.6959,13.6536,13.6677,10200.0
2009-01-29 12:10:00,19.36,19.48,19.36,19.46,6700.0,13.6606,13.7453,13.6606,13.7312,6700.0
2009-01-29 12:15:00,19.46,19.48,19.43,19.46,3900.0,13.7312,13.7453,13.71,13.7312,3900.0
2009-01-29 12:20:00,19.46,19.52,19.46,19.5,16800.0,13.7312,13.7735,13.7312,13.7594,16800.0
2009-01-29 12:25:00,19.49,19.51,19.47,19.51,12100.0,13.7524,13.7665,13.7383,13.7665,12100.0
2009-01-29 12:30:00,19.5,19.5,19.45,19.48,8100.0,13.7594,13.7594,13.7241,13.7453,8100.0
2009-01-29 12:35:00,19.5,19.51,19.38,19.38,8100.0,13.7594,13.7665,13.6748,13.6748,8100.0
2009-01-29 12:40:00,19.38,19.38,19.29,19.35,19800.0,13.6748,13.6748,13.6112,13.6536,19800.0
2009-01-29 12:45:00,19.35,19.37,19.34,19.36,4200.0,13.6536,13.6677,13.6465,13.6606,4200.0
2009-01-29 12:50:00,19.36,19.4,19.33,19.33,13000.0,13.6606,13.6889,13.6395,13.6395,13000.0
2009-01-29 12:55:00,19.31,19.31,19.25,19.31,14800.0,13.6254,13.6254,13.583,13.6254,14800.0
2009-01-29 13:00:00,19.32,19.32,19.22,19.27,17500.0,13.6324,13.6324,13.5619,13.5971,17500.0
2009-01-29 13:05:00,19.26,19.33,19.26,19.32,13700.0,13.5901,13.6395,13.5901,13.6324,13700.0
2009-01-29 13:10:00,19.31,19.36,19.3,19.34,10700.0,13.6254,13.6606,13.6183,13.6465,10700.0
2009-01-29 13:15:00,19.34,19.34,19.24,19.27,21100.0,13.6465,13.6465,13.576,13.5971,21100.0
2009-01-29 13:20:00,19.27,19.27,19.23,19.24,15300.0,13.5971,13.5971,13.5689,13.576,15300.0
2009-01-29 13:25:00,19.25,19.34,19.25,19.33,10900.0,13.583,13.6465,13.583,13.6395,10900.0
2009-01-29 13:30:00,19.33,19.35,19.27,19.27,7900.0,13.6395,13.6536,13.5971,13.5971,7900.0
2009-01-29 13:35:00,19.27,19.27,19.19,19.2,6200.0,13.5971,13.5971,13.5407,13.5477,6200.0
2009-01-29 13:40:00,19.2,19.32,19.2,19.29,14900.0,13.5477,13.6324,13.5477,13.6112,14900.0
2009-01-29 13:45:00,19.28,19.3,19.24,19.24,5300.0,13.6042,13.6183,13.576,13.576,5300.0
2009-01-29 13:50:00,19.23,19.24,19.16,19.19,11600.0,13.5689,13.576,13.5195,13.5407,11600.0
2009-01-29 13:55:00,19.19,19.22,19.17,19.22,8400.0,13.5407,13.5619,13.5266,13.5619,8400.0
2009-01-29 14:00:00,19.22,19.22,19.16,19.2,12500.0,13.5619,13.5619,13.5195,13.5477,12500.0
2009-01-29 14:05:00,19.2,19.26,19.19,19.19,10900.0,13.5477,13.5901,13.5407,13.5407,10900.0
2009-01-29 14:10:00,19.2,19.27,19.17,19.27,11900.0,13.5477,13.5971,13.5266,13.5971,11900.0
2009-01-29 14:15:00,19.26,19.29,19.21,19.29,9100.0,13.5901,13.6112,13.5548,13.6112,9100.0
2009-01-29 14:20:00,19.28,19.29,19.16,19.16,9200.0,13.6042,13.6112,13.5195,13.5195,9200.0
2009-01-29 14:25:00,19.16,19.26,19.16,19.25,24500.0,13.5195,13.5901,13.5195,13.583,24500.0
2009-01-29 14:30:00,19.25,19.28,19.23,19.28,24700.0,13.583,13.6042,13.5689,13.6042,24700.0
2009-01-29 14:35:00,19.28,19.29,19.21,19.23,13300.0,13.6042,13.6112,13.5548,13.5689,13300.0
2009-01-29 14:40:00,19.22,19.34,19.22,19.27,26400.0,13.5619,13.6465,13.5619,13.5971,26400.0
2009-01-29 14:45:00,19.26,19.26,19.17,19.18,13700.0,13.5901,13.5901,13.5266,13.5336,13700.0
2009-01-29 14:50:00,19.19,19.22,19.18,19.21,11100.0,13.5407,13.5619,13.5336,13.5548,11100.0
2009-01-29 14:55:00,19.21,19.22,19.11,19.12,25700.0,13.5548,13.5619,13.4842,13.4913,25700.0
2009-01-29 15:00:00,19.12,19.24,19.12,19.23,22300.0,13.4913,13.576,13.4913,13.5689,22300.0
2009-01-29 15:05:00,19.23,19.23,19.15,19.19,19200.0,13.5689,13.5689,13.5125,13.5407,19200.0
2009-01-29 15:10:00,19.21,19.21,19.09,19.19,30100.0,13.5548,13.5548,13.4701,13.5407,30100.0
2009-01-29 15:15:00,19.19,19.22,19.13,19.18,25600.0,13.5407,13.5619,13.4983,13.5336,25600.0
2009-01-29 15:20:00,19.17,19.18,19.06,19.15,49600.0,13.5266,13.5336,13.449,13.5125,49600.0
2009-01-29 15:25:00,19.14,19.15,19.07,19.11,24100.0,13.5054,13.5125,13.456,13.4842,24100.0
2009-01-29 15:30:00,19.1,19.1,18.94,18.95,67300.0,13.4772,13.4772,13.3643,13.3713,67300.0
2009-01-29 15:35:00,18.95,19.04,18.94,18.94,43400.0,13.3713,13.4348,13.3643,13.3643,43400.0
2009-01-29 15:40:00,18.94,19.07,18.93,18.99,106800.0,13.3643,13.456,13.3572,13.3996,106800.0
2009-01-29 15:45:00,18.99,19.03,18.93,18.95,45200.0,13.3996,13.4278,13.3572,13.3713,45200.0
2009-01-29 15:50:00,18.95,19.02,18.95,19.0,70600.0,13.3713,13.4207,13.3713,13.4066,70600.0
2009-01-29 15:55:00,18.99,19.02,18.93,18.99,87800.0,13.3996,13.4207,13.3572,13.3996,87800.0
2009-01-30 09:30:00,19.04,19.24,19.0,19.01,41000.0,13.4348,13.576,13.4066,13.4137,41000.0
2009-01-30 09:35:00,19.02,19.05,18.87,18.88,10200.0,13.4207,13.4419,13.3149,13.3219,10200.0
2009-01-30 09:40:00,18.86,18.88,18.69,18.71,23900.0,13.3078,13.3219,13.1879,13.202,23900.0
2009-01-30 09:45:00,18.73,18.78,18.67,18.71,20000.0,13.2161,13.2514,13.1738,13.202,20000.0
2009-01-30 09:50:00,18.67,18.77,18.65,18.71,23300.0,13.1738,13.2443,13.1597,13.202,23300.0
2009-01-30 09:55:00,18.72,18.76,18.58,18.63,34300.0,13.209,13.2373,13.1103,13.1455,34300.0
2009-01-30 10:00:00,18.62,18.72,18.57,18.7,34300.0,13.1385,13.209,13.1032,13.1949,34300.0
2009-01-30 10:05:00,18.7,18.84,18.67,18.79,51400.0,13.1949,13.2937,13.1738,13.2584,51400.0
2009-01-30 10:10:00,18.81,18.83,18.66,18.66,34100.0,13.2726,13.2867,13.1667,13.1667,34100.0
2009-01-30 10:15:00,18.66,18.73,18.62,18.65,56600.0,13.1667,13.2161,13.1385,13.1597,56600.0
2009-01-30 10:20:00,18.64,18.71,18.59,18.64,36500.0,13.1526,13.202,13.1173,13.1526,36500.0
2009-01-30 10:25:00,18.62,18.62,18.47,18.5,68600.0,13.1385,13.1385,13.0326,13.0538,68600.0
2009-01-30 10:30:00,18.49,18.51,18.38,18.39,72200.0,13.0468,13.0609,12.9691,12.9762,72200.0
2009-01-30 10:35:00,18.39,18.41,18.34,18.37,38900.0,12.9762,12.9903,12.9409,12.9621,38900.0
2009-01-30 10:40:00,18.36,18.37,18.32,18.35,44900.0,12.955,12.9621,12.9268,12.948,44900.0
2009-01-30 10:45:00,18.36,18.36,18.28,18.29,36600.0,12.955,12.955,12.8986,12.9056,36600.0
2009-01-30 10:50:00,18.29,18.33,18.18,18.3,79100.0,12.9056,12.9339,12.828,12.9127,79100.0
2009-01-30 10:55:00,18.3,18.35,18.29,18.34,14500.0,12.9127,12.948,12.9056,12.9409,14500.0
2009-01-30 11:00:00,18.34,18.46,18.34,18.43,31100.0,12.9409,13.0256,12.9409,13.0044,31100.0
2009-01-30 11:05:00,18.43,18.45,18.39,18.39,13900.0,13.0044,13.0185,12.9762,12.9762,13900.0
2009-01-30 11:10:00,18.4,18.44,18.34,18.36,18100.0,12.9833,13.0115,12.9409,12.955,18100.0
2009-01-30 11:15:00,18.37,18.39,18.25,18.28,22800.0,12.9621,12.9762,12.8774,12.8986,22800.0
2009-01-30 11:20:00,18.28,18.32,18.25,18.29,25000.0,12.8986,12.9268,12.8774,12.9056,25000.0
2009-01-30 11:25:00,18.28,18.28,18.1,18.11,56700.0,12.8986,12.8986,12.7716,12.7786,56700.0
2009-01-30 11:30:00,18.11,18.15,18.08,18.14,41800.0,12.7786,12.8069,12.7575,12.7998,41800.0
2009-01-30 11:35:00,18.14,18.15,18.11,18.14,20400.0,12.7998,12.8069,12.7786,12.7998,20400.0
2009-01-30 11:40:00,18.15,18.19,18.14,18.15,77200.0,12.8069,12.8351,12.7998,12.8069,77200.0
2009-01-30 11:45:00,18.15,18.15,18.07,18.12,45400.0,12.8069,12.8069,12.7504,12.7857,45400.0
2009-01-30 11:50:00,18.13,18.15,18.12,18.13,24700.0,12.7927,12.8069,12.7857,12.7927,24700.0
2009-01-30 11:55:00,18.13,18.13,18.02,18.02,46800.0,12.7927,12.7927,12.7151,12.7151,46800.0
2009-01-30 12:00:00,18.03,18.03,17.93,17.93,78100.0,12.7222,12.7222,12.6516,12.6516,78100.0
2009-01-30 12:05:00,17.94,18.06,17.89,18.06,49200.0,12.6587,12.7433,12.6234,12.7433,49200.0
2009-01-30 12:10:00,18.05,18.08,17.98,18.0,127500.0,12.7363,12.7575,12.6869,12.701,127500.0
2009-01-30 12:15:00,18.0,18.0,17.9,17.9,76000.0,12.701,12.701,12.6304,12.6304,76000.0
2009-01-30 12:20:00,17.91,17.92,17.81,17.82,66500.0,12.6375,12.6446,12.5669,12.574,66500.0
2009-01-30 12:25:00,17.82,17.93,17.82,17.92,44300.0,12.574,12.6516,12.574,12.6446,44300.0
2009-01-30 12:30:00,17.92,17.95,17.88,17.94,43600.0,12.6446,12.6657,12.6163,12.6587,43600.0
2009-01-30 12:35:00,17.95,18.02,17.94,18.02,39700.0,12.6657,12.7151,12.6587,12.7151,39700.0
2009-01-30 12:40:00,18.01,18.04,18.0,18.03,26400.0,12.7081,12.7292,12.701,12.7222,26400.0
2009-01-30 12:45:00,18.03,18.11,18.02,18.1,30300.0,12.7222,12.7786,12.7151,12.7716,30300.0
2009-01-30 12:50:00,18.11,18.13,18.08,18.1,50900.0,12.7786,12.7927,12.7575,12.7716,50900.0
2009-01-30 12:55:00,18.11,18.18,18.1,18.13,39900.0,12.7786,12.828,12.7716,12.7927,39900.0
2009-01-30 13:00:00,18.13,18.15,18.1,18.15,39700.0,12.7927,12.8069,12.7716,12.8069,39700.0
2009-01-30 13:05:00,18.16,18.23,18.13,18.22,60900.0,12.8139,12.8633,12.7927,12.8562,60900.0
2009-01-30 13:10:00,18.22,18.26,18.18,18.24,46600.0,12.8562,12.8845,12.828,12.8704,46600.0
2009-01-30 13:15:00,18.23,18.23,18.11,18.16,15000.0,12.8633,12.8633,12.7786,12.8139,15000.0
2009-01-30 13:20:00,18.15,18.17,18.13,18.13,10400.0,12.8069,12.821,12.7927,12.7927,10400.0
2009-01-30 13:25:00,18.14,18.14,18.0,18.1,51500.0,12.7998,12.7998,12.701,12.7716,51500.0
2009-01-30 13:30:00,18.09,18.1,17.95,17.96,60200.0,12.7645,12.7716,12.6657,12.6728,60200.0
2009-01-30 13:35:00,17.96,17.96,17.88,17.94,28500.0,12.6728,12.6728,12.6163,12.6587,28500.0
2009-01-30 13:40:00,17.93,17.95,17.83,17.95,30500.0,12.6516,12.6657,12.5811,12.6657,30500.0
2009-01-30 13:45:00,17.93,17.98,17.9,17.95,20400.0,12.6516,12.6869,12.6304,12.6657,20400.0
2009-01-30 13:50:00,17.95,17.99,17.9,17.92,17300.0,12.6657,12.694,12.6304,12.6446,17300.0
2009-01-30 13:55:00,17.91,18.08,17.88,18.02,40600.0,12.6375,12.7575,12.6163,12.7151,40600.0
2009-01-30 14:00:00,18.01,18.08,17.97,18.02,25000.0,12.7081,12.7575,12.6798,12.7151,25000.0
2009-01-30 14:05:00,18.0,18.07,17.94,17.95,26600.0,12.701,12.7504,12.6587,12.6657,26600.0
2009-01-30 14:10:00,17.95,18.06,17.91,18.04,21400.0,12.6657,12.7433,12.6375,12.7292,21400.0
2009-01-30 14:15:00,18.03,18.05,17.96,17.97,46300.0,12.7222,12.7363,12.6728,12.6798,46300.0
2009-01-30 14:20:00,17.97,18.06,17.96,18.05,38900.0,12.6798,12.7433,12.6728,12.7363,38900.0
2009-01-30 14:25:00,18.05,18.25,18.05,18.24,47100.0,12.7363,12.8774,12.7363,12.8704,47100.0
2009-01-30 14:30:00,18.24,18.3,18.21,18.24,59100.0,12.8704,12.9127,12.8492,12.8704,59100.0
2009-01-30 14:35:00,18.23,18.26,18.17,18.17,25700.0,12.8633,12.8845,12.821,12.821,25700.0
2009-01-30 14:40:00,18.17,18.2,18.11,18.11,26000.0,12.821,12.8421,12.7786,12.7786,26000.0
2009-01-30 14:45:00,18.11,18.11,18.04,18.07,18700.0,12.7786,12.7786,12.7292,12.7504,18700.0
2009-01-30 14:50:00,18.07,18.09,17.99,17.99,17400.0,12.7504,12.7645,12.694,12.694,17400.0
2009-01-30 14:55:00,17.99,18.08,17.98,18.04,20100.0,12.694,12.7575,12.6869,12.7292,20100.0
2009-01-30 15:00:00,18.05,18.13,17.98,17.99,40000.0,12.7363,12.7927,12.6869,12.694,40000.0
2009-01-30 15:05:00,17.99,18.03,17.94,17.99,37400.0,12.694,12.7222,12.6587,12.694,37400.0
2009-01-30 15:10:00,17.99,18.15,17.98,18.12,68500.0,12.694,12.8069,12.6869,12.7857,68500.0
2009-01-30 15:15:00,18.12,18.15,17.98,18.0,68500.0,12.7857,12.8069,12.6869,12.701,68500.0
2009-01-30 15:20:00,18.0,18.02,17.87,17.9,80800.0,12.701,12.7151,12.6093,12.6304,80800.0
2009-01-30 15:25:00,17.9,17.95,17.79,17.79,103600.0,12.6304,12.6657,12.5528,12.5528,103600.0
2009-01-30 15:30:00,17.8,17.82,17.73,17.74,71400.0,12.5599,12.574,12.5105,12.5175,71400.0
2009-01-30 15:35:00,17.74,17.77,17.7,17.73,94400.0,12.5175,12.5387,12.4893,12.5105,94400.0
2009-01-30 15:40:00,17.73,17.85,17.7,17.76,145200.0,12.5105,12.5952,12.4893,12.5317,145200.0
2009-01-30 15:45:00,17.78,17.91,17.74,17.84,101100.0,12.5458,12.6375,12.5175,12.5881,101100.0
2009-01-30 15:50:00,17.86,17.92,17.84,17.91,62800.0,12.6022,12.6446,12.5881,12.6375,62800.0
2009-01-30 15:55:00,17.91,17.92,17.82,17.88,153900.0,12.6375,12.6446,12.574,12.6163,153900.0
2009-02-02 09:30:00,17.3,17.85,17.27,17.64,52500.0,12.2071,12.5952,12.1859,12.447,52500.0
2009-02-02 09:35:00,17.66,18.37,17.65,18.19,89500.0,12.4611,12.9621,12.454,12.8351,89500.0
2009-02-02 09:40:00,18.25,18.26,18.0,18.25,74100.0,12.8774,12.8845,12.701,12.8774,74100.0
2009-02-02 09:45:00,18.24,18.3,18.09,18.13,84900.0,12.8704,12.9127,12.7645,12.7927,84900.0
2009-02-02 09:50:00,18.09,18.23,18.09,18.13,27000.0,12.7645,12.8633,12.7645,12.7927,27000.0
2009-02-02 09:55:00,18.14,18.29,18.1,18.29,62000.0,12.7998,12.9056,12.7716,12.9056,62000.0
2009-02-02 10:00:00,18.33,18.59,18.29,18.45,129100.0,12.9339,13.1173,12.9056,13.0185,129100.0
2009-02-02 10:05:00,18.44,18.59,18.37,18.53,59700.0,13.0115,13.1173,12.9621,13.075,59700.0
2009-02-02 10:10:00,18.53,18.58,18.41,18.58,40500.0,13.075,13.1103,12.9903,13.1103,40500.0
2009-02-02 10:15:00,18.59,18.74,18.59,18.72,98600.0,13.1173,13.2232,13.1173,13.209,98600.0
2009-02-02 10:20:00,18.73,18.82,18.59,18.78,84200.0,13.2161,13.2796,13.1173,13.2514,84200.0
2009-02-02 10:25:00,18.79,18.88,18.68,18.7,111500.0,13.2584,13.3219,13.1808,13.1949,111500.0
2009-02-02 10:30:00,18.7,18.72,18.42,18.54,78500.0,13.1949,13.209,12.9974,13.082,78500.0
2009-02-02 10:35:00,18.54,18.7,18.51,18.61,60600.0,13.082,13.1949,13.0609,13.1314,60600.0
2009-02-02 10:40:00,18.62,18.66,18.44,18.44,34200.0,13.1385,13.1667,13.0115,13.0115,34200.0
2009-02-02 10:45:00,18.44,18.48,18.37,18.46,24600.0,13.0115,13.0397,12.9621,13.0256,24600.0
2009-02-02 10:50:00,18.46,18.49,18.33,18.33,31600.0,13.0256,13.0468,12.9339,12.9339,31600.0
2009-02-02 10:55:00,18.36,18.36,18.32,18.34,70200.0,12.955,12.955,12.9268,12.9409,70200.0
2009-02-02 11:00:00,18.33,18.36,18.26,18.26,23200.0,12.9339,12.955,12.8845,12.8845,23200.0
2009-02-02 11:05:00,18.25,18.29,18.2,18.25,21400.0,12.8774,12.9056,12.8421,12.8774,21400.0
2009-02-02 11:10:00,18.26,18.34,18.26,18.27,21400.0,12.8845,12.9409,12.8845,12.8915,21400.0
2009-02-02 11:15:00,18.26,18.44,18.26,18.42,24700.0,12.8845,13.0115,12.8845,12.9974,24700.0
2009-02-02 11:20:00,18.43,18.43,18.3,18.41,28300.0,13.0044,13.0044,12.9127,12.9903,28300.0
2009-02-02 11:25:00,18.4,18.45,18.38,18.43,18200.0,12.9833,13.0185,12.9691,13.0044,18200.0
2009-02-02 11:30:00,18.44,18.5,18.39,18.49,34100.0,13.0115,13.0538,12.9762,13.0468,34100.0
2009-02-02 11:35:00,18.49,18.53,18.43,18.44,31800.0,13.0468,13.075,13.0044,13.0115,31800.0
2009-02-02 11:40:00,18.43,18.5,18.34,18.5,22900.0,13.0044,13.0538,12.9409,13.0538,22900.0
2009-02-02 11:45:00,18.5,18.53,18.44,18.51,28700.0,13.0538,13.075,13.0115,13.0609,28700.0
2009-02-02 11:50:00,18.51,18.54,18.5,18.51,24000.0,13.0609,13.082,13.0538,13.0609,24000.0
2009-02-02 11:55:00,18.51,18.55,18.49,18.52,34400.0,13.0609,13.0891,13.0468,13.0679,34400.0
2009-02-02 12:00:00,18.53,18.66,18.53,18.61,17700.0,13.075,13.1667,13.075,13.1314,17700.0
2009-02-02 12:05:00,18.6,18.63,18.53,18.63,23600.0,13.1244,13.1455,13.075,13.1455,23600.0
2009-02-02 12:10:00,18.63,18.63,18.57,18.58,15300.0,13.1455,13.1455,13.1032,13.1103,15300.0
2009-02-02 12:15:00,18.59,18.6,18.54,18.58,19200.0,13.1173,13.1244,13.082,13.1103,19200.0
2009-02-02 12:20:00,18.58,18.58,18.5,18.55,11300.0,13.1103,13.1103,13.0538,13.0891,11300.0
2009-02-02 12:25:00,18.54,18.57,18.49,18.57,17900.0,13.082,13.1032,13.0468,13.1032,17900.0
2009-02-02 12:30:00,18.57,18.67,18.57,18.64,22500.0,13.1032,13.1738,13.1032,13.1526,22500.0
2009-02-02 12:35:00,18.62,18.74,18.62,18.74,28800.0,13.1385,13.2232,13.1385,13.2232,28800.0
2009-02-02 12:40:00,18.73,18.74,18.64,18.65,19000.0,13.2161,13.2232,13.1526,13.1597,19000.0
2009-02-02 12:45:00,18.65,18.69,18.61,18.61,20600.0,13.1597,13.1879,13.1314,13.1314,20600.0
2009-02-02 12:50:00,18.61,18.62,18.54,18.56,16100.0,13.1314,13.1385,13.082,13.0962,16100.0
2009-02-02 12:55:00,18.56,18.63,18.55,18.6,34000.0,13.0962,13.1455,13.0891,13.1244,34000.0
2009-02-02 13:00:00,18.61,18.61,18.57,18.6,53200.0,13.1314,13.1314,13.1032,13.1244,53200.0
2009-02-02 13:05:00,18.6,18.6,18.4,18.41,37300.0,13.1244,13.1244,12.9833,12.9903,37300.0
2009-02-02 13:10:00,18.41,18.43,18.13,18.13,73400.0,12.9903,13.0044,12.7927,12.7927,73400.0
2009-02-02 13:15:00,18.13,18.27,18.1,18.23,45900.0,12.7927,12.8915,12.7716,12.8633,45900.0
2009-02-02 13:20:00,18.23,18.24,18.08,18.08,53200.0,12.8633,12.8704,12.7575,12.7575,53200.0
2009-02-02 13:25:00,18.08,18.13,18.05,18.08,42100.0,12.7575,12.7927,12.7363,12.7575,42100.0
2009-02-02 13:30:00,18.07,18.11,18.0,18.0,58300.0,12.7504,12.7786,12.701,12.701,58300.0
2009-02-02 13:35:00,18.0,18.19,18.0,18.18,32800.0,12.701,12.8351,12.701,12.828,32800.0
2009-02-02 13:40:00,18.19,18.23,18.15,18.17,15700.0,12.8351,12.8633,12.8069,12.821,15700.0
2009-02-02 13:45:00,18.17,18.25,18.17,18.19,18000.0,12.821,12.8774,12.821,12.8351,18000.0
2009-02-02 13:50:00,18.19,18.19,18.03,18.04,39500.0,12.8351,12.8351,12.7222,12.7292,39500.0
2009-02-02 13:55:00,18.04,18.1,17.98,18.07,51000.0,12.7292,12.7716,12.6869,12.7504,51000.0
2009-02-02 14:00:00,18.08,18.1,18.04,18.04,51400.0,12.7575,12.7716,12.7292,12.7292,51400.0
2009-02-02 14:05:00,18.05,18.1,18.03,18.08,26000.0,12.7363,12.7716,12.7222,12.7575,26000.0
2009-02-02 14:10:00,18.08,18.12,18.07,18.1,38500.0,12.7575,12.7857,12.7504,12.7716,38500.0
2009-02-02 14:15:00,18.1,18.16,18.1,18.13,32000.0,12.7716,12.8139,12.7716,12.7927,32000.0
2009-02-02 14:20:00,18.13,18.14,18.06,18.07,32700.0,12.7927,12.7998,12.7433,12.7504,32700.0
2009-02-02 14:25:00,18.07,18.15,18.04,18.12,68400.0,12.7504,12.8069,12.7292,12.7857,68400.0
2009-02-02 14:30:00,18.11,18.13,18.05,18.09,71300.0,12.7786,12.7927,12.7363,12.7645,71300.0
2009-02-02 14:35:00,18.09,18.16,18.08,18.13,49500.0,12.7645,12.8139,12.7575,12.7927,49500.0
2009-02-02 14:40:00,18.12,18.22,18.11,18.19,50200.0,12.7857,12.8562,12.7786,12.8351,50200.0
2009-02-02 14:45:00,18.18,18.18,18.1,18.11,43500.0,12.828,12.828,12.7716,12.7786,43500.0
2009-02-02 14:50:00,18.13,18.14,18.09,18.14,29600.0,12.7927,12.7998,12.7645,12.7998,29600.0
2009-02-02 14:55:00,18.14,18.2,18.14,18.17,48100.0,12.7998,12.8421,12.7998,12.821,48100.0
2009-02-02 15:00:00,18.17,18.29,18.16,18.27,100200.0,12.821,12.9056,12.8139,12.8915,100200.0
2009-02-02 15:05:00,18.29,18.39,18.28,18.37,71700.0,12.9056,12.9762,12.8986,12.9621,71700.0
2009-02-02 15:10:00,18.38,18.47,18.37,18.45,113700.0,12.9691,13.0326,12.9621,13.0185,113700.0
2009-02-02 15:15:00,18.45,18.6,18.44,18.56,81500.0,13.0185,13.1244,13.0115,13.0962,81500.0
2009-02-02 15:20:00,18.56,18.57,18.49,18.49,73100.0,13.0962,13.1032,13.0468,13.0468,73100.0
2009-02-02 15:25:00,18.5,18.55,18.48,18.53,49900.0,13.0538,13.0891,13.0397,13.075,49900.0
2009-02-02 15:30:00,18.53,18.7,18.53,18.59,85900.0,13.075,13.1949,13.075,13.1173,85900.0
2009-02-02 15:35:00,18.6,18.66,18.52,18.55,74000.0,13.1244,13.1667,13.0679,13.0891,74000.0
2009-02-02 15:40:00,18.55,18.7,18.54,18.54,82400.0,13.0891,13.1949,13.082,13.082,82400.0
2009-02-02 15:45:00,18.54,18.62,18.46,18.5,85900.0,13.082,13.1385,13.0256,13.0538,85900.0
2009-02-02 15:50:00,18.51,18.56,18.49,18.53,94400.0,13.0609,13.0962,13.0468,13.075,94400.0
2009-02-02 15:55:00,18.52,18.54,18.45,18.5,152800.0,13.0679,13.082,13.0185,13.0538,152800.0
2009-02-03 09:30:00,18.57,18.67,18.29,18.3,47000.0,13.1032,13.1738,12.9056,12.9127,47000.0
2009-02-03 09:35:00,18.27,18.3,18.1,18.3,35700.0,12.8915,12.9127,12.7716,12.9127,35700.0
2009-02-03 09:40:00,18.3,18.5,18.23,18.38,84100.0,12.9127,13.0538,12.8633,12.9691,84100.0
2009-02-03 09:45:00,18.38,18.38,18.09,18.23,66400.0,12.9691,12.9691,12.7645,12.8633,66400.0
2009-02-03 09:50:00,18.24,18.3,18.1,18.18,27000.0,12.8704,12.9127,12.7716,12.828,27000.0
2009-02-03 09:55:00,18.17,18.17,18.05,18.06,17400.0,12.821,12.821,12.7363,12.7433,17400.0
2009-02-03 10:00:00,18.08,18.18,18.0,18.03,49100.0,12.7575,12.828,12.701,12.7222,49100.0
2009-02-03 10:05:00,18.03,18.31,18.03,18.19,48900.0,12.7222,12.9197,12.7222,12.8351,48900.0
2009-02-03 10:10:00,18.2,18.2,17.97,18.06,48700.0,12.8421,12.8421,12.6798,12.7433,48700.0
2009-02-03 10:15:00,18.04,18.14,17.87,17.93,64000.0,12.7292,12.7998,12.6093,12.6516,64000.0
2009-02-03 10:20:00,17.94,18.11,17.9,18.06,85900.0,12.6587,12.7786,12.6304,12.7433,85900.0
2009-02-03 10:25:00,18.05,18.23,18.02,18.18,43100.0,12.7363,12.8633,12.7151,12.828,43100.0
2009-02-03 10:30:00,18.17,18.26,18.13,18.26,35900.0,12.821,12.8845,12.7927,12.8845,35900.0
2009-02-03 10:35:00,18.26,18.38,18.25,18.26,30900.0,12.8845,12.9691,12.8774,12.8845,30900.0
2009-02-03 10:40:00,18.26,18.37,18.26,18.37,20500.0,12.8845,12.9621,12.8845,12.9621,20500.0
2009-02-03 10:45:00,18.38,18.46,18.37,18.39,37000.0,12.9691,13.0256,12.9621,12.9762,37000.0
2009-02-03 10:50:00,18.39,18.44,18.35,18.37,29600.0,12.9762,13.0115,12.948,12.9621,29600.0
2009-02-03 10:55:00,18.36,18.37,18.28,18.33,23900.0,12.955,12.9621,12.8986,12.9339,23900.0
2009-02-03 11:00:00,18.33,18.4,18.28,18.36,44700.0,12.9339,12.9833,12.8986,12.955,44700.0
2009-02-03 11:05:00,18.35,18.57,18.35,18.51,44100.0,12.948,13.1032,12.948,13.0609,44100.0
2009-02-03 11:10:00,18.52,18.6,18.47,18.6,35400.0,13.0679,13.1244,13.0326,13.1244,35400.0
2009-02-03 11:15:00,18.61,18.63,18.51,18.58,27300.0,13.1314,13.1455,13.0609,13.1103,27300.0
2009-02-03 11:20:00,18.57,18.65,18.51,18.58,26800.0,13.1032,13.1597,13.0609,13.1103,26800.0
2009-02-03 11:25:00,18.55,18.55,18.39,18.4,23400.0,13.0891,13.0891,12.9762,12.9833,23400.0
2009-02-03 11:30:00,18.42,18.42,18.36,18.39,13000.0,12.9974,12.9974,12.955,12.9762,13000.0
2009-02-03 11:35:00,18.41,18.41,18.32,18.34,15900.0,12.9903,12.9903,12.9268,12.9409,15900.0
2009-02-03 11:40:00,18.33,18.38,18.33,18.38,15100.0,12.9339,12.9691,12.9339,12.9691,15100.0
2009-02-03 11:45:00,18.37,18.38,18.36,18.37,7800.0,12.9621,12.9691,12.955,12.9621,7800.0
2009-02-03 11:50:00,18.36,18.38,18.33,18.33,4600.0,12.955,12.9691,12.9339,12.9339,4600.0
2009-02-03 11:55:00,18.33,18.35,18.32,18.33,38500.0,12.9339,12.948,12.9268,12.9339,38500.0
2009-02-03 12:00:00,18.33,18.35,18.33,18.35,24400.0,12.9339,12.948,12.9339,12.948,24400.0
2009-02-03 12:05:00,18.34,18.35,18.29,18.31,11100.0,12.9409,12.948,12.9056,12.9197,11100.0
2009-02-03 12:10:00,18.29,18.3,18.25,18.3,8200.0,12.9056,12.9127,12.8774,12.9127,8200.0
2009-02-03 12:15:00,18.31,18.39,18.27,18.28,13400.0,12.9197,12.9762,12.8915,12.8986,13400.0
2009-02-03 12:20:00,18.29,18.29,18.16,18.16,14100.0,12.9056,12.9056,12.8139,12.8139,14100.0
2009-02-03 12:25:00,18.18,18.23,18.18,18.2,25700.0,12.828,12.8633,12.828,12.8421,25700.0
2009-02-03 12:30:00,18.2,18.2,18.19,18.2,14100.0,12.8421,12.8421,12.8351,12.8421,14100.0
2009-02-03 12:35:00,18.19,18.19,18.1,18.12,28200.0,12.8351,12.8351,12.7716,12.7857,28200.0
2009-02-03 12:40:00,18.12,18.29,18.1,18.23,39400.0,12.7857,12.9056,12.7716,12.8633,39400.0
2009-02-03 12:45:00,18.23,18.25,18.2,18.22,23000.0,12.8633,12.8774,12.8421,12.8562,23000.0
2009-02-03 12:50:00,18.22,18.24,18.1,18.1,28600.0,12.8562,12.8704,12.7716,12.7716,28600.0
2009-02-03 12:55:00,18.1,18.15,18.04,18.05,26200.0,12.7716,12.8069,12.7292,12.7363,26200.0
2009-02-03 13:00:00,18.04,18.06,17.99,18.04,28100.0,12.7292,12.7433,12.694,12.7292,28100.0
2009-02-03 13:05:00,18.04,18.13,18.04,18.04,28700.0,12.7292,12.7927,12.7292,12.7292,28700.0
2009-02-03 13:10:00,18.04,18.04,17.99,17.99,44300.0,12.7292,12.7292,12.694,12.694,44300.0
2009-02-03 13:15:00,18.0,18.07,17.99,18.0,31100.0,12.701,12.7504,12.694,12.701,31100.0
2009-02-03 13:20:00,18.0,18.01,17.95,18.0,20800.0,12.701,12.7081,12.6657,12.701,20800.0
2009-02-03 13:25:00,18.0,18.01,17.96,17.99,28400.0,12.701,12.7081,12.6728,12.694,28400.0
2009-02-03 13:30:00,18.0,18.1,17.99,18.1,32100.0,12.701,12.7716,12.694,12.7716,32100.0
2009-02-03 13:35:00,18.1,18.19,18.08,18.11,68700.0,12.7716,12.8351,12.7575,12.7786,68700.0
2009-02-03 13:40:00,18.12,18.16,18.09,18.16,42500.0,12.7857,12.8139,12.7645,12.8139,42500.0
2009-02-03 13:45:00,18.16,18.2,18.04,18.07,49200.0,12.8139,12.8421,12.7292,12.7504,49200.0
2009-02-03 13:50:00,18.07,18.07,18.0,18.05,17500.0,12.7504,12.7504,12.701,12.7363,17500.0
2009-02-03 13:55:00,18.05,18.09,18.04,18.09,20700.0,12.7363,12.7645,12.7292,12.7645,20700.0
2009-02-03 14:00:00,18.08,18.15,18.08,18.09,25800.0,12.7575,12.8069,12.7575,12.7645,25800.0
2009-02-03 14:05:00,18.06,18.3,18.06,18.27,85300.0,12.7433,12.9127,12.7433,12.8915,85300.0
2009-02-03 14:10:00,18.27,18.39,18.26,18.37,52100.0,12.8915,12.9762,12.8845,12.9621,52100.0
2009-02-03 14:15:00,18.37,18.4,18.31,18.36,23400.0,12.9621,12.9833,12.9197,12.955,23400.0
2009-02-03 14:20:00,18.37,18.38,18.34,18.38,13500.0,12.9621,12.9691,12.9409,12.9691,13500.0
2009-02-03 14:25:00,18.39,18.43,18.27,18.27,69300.0,12.9762,13.0044,12.8915,12.8915,69300.0
2009-02-03 14:30:00,18.27,18.4,18.27,18.35,37200.0,12.8915,12.9833,12.8915,12.948,37200.0
2009-02-03 14:35:00,18.37,18.4,18.31,18.32,68100.0,12.9621,12.9833,12.9197,12.9268,68100.0
2009-02-03 14:40:00,18.32,18.38,18.31,18.36,68200.0,12.9268,12.9691,12.9197,12.955,68200.0
2009-02-03 14:45:00,18.36,18.41,18.3,18.33,41400.0,12.955,12.9903,12.9127,12.9339,41400.0
2009-02-03 14:50:00,18.33,18.38,18.3,18.31,25700.0,12.9339,12.9691,12.9127,12.9197,25700.0
2009-02-03 14:55:00,18.3,18.34,18.25,18.32,27500.0,12.9127,12.9409,12.8774,12.9268,27500.0
2009-02-03 15:00:00,18.31,18.36,18.26,18.29,29000.0,12.9197,12.955,12.8845,12.9056,29000.0
2009-02-03 15:05:00,18.3,18.46,18.29,18.46,28200.0,12.9127,13.0256,12.9056,13.0256,28200.0
2009-02-03 15:10:00,18.44,18.53,18.44,18.51,36400.0,13.0115,13.075,13.0115,13.0609,36400.0
2009-02-03 15:15:00,18.52,18.66,18.48,18.62,73900.0,13.0679,13.1667,13.0397,13.1385,73900.0
2009-02-03 15:20:00,18.63,18.75,18.59,18.72,61900.0,13.1455,13.2302,13.1173,13.209,61900.0
2009-02-03 15:25:00,18.72,18.76,18.68,18.7,41400.0,13.209,13.2373,13.1808,13.1949,41400.0
2009-02-03 15:30:00,18.7,18.75,18.61,18.61,82300.0,13.1949,13.2302,13.1314,13.1314,82300.0
2009-02-03 15:35:00,18.61,18.62,18.54,18.59,41000.0,13.1314,13.1385,13.082,13.1173,41000.0
2009-02-03 15:40:00,18.59,18.63,18.42,18.46,70800.0,13.1173,13.1455,12.9974,13.0256,70800.0
2009-02-03 15:45:00,18.45,18.58,18.44,18.56,63300.0,13.0185,13.1103,13.0115,13.0962,63300.0
2009-02-03 15:50:00,18.57,18.66,18.56,18.59,121900.0,13.1032,13.1667,13.0962,13.1173,121900.0
2009-02-03 15:55:00,18.59,18.62,18.54,18.55,107700.0,13.1173,13.1385,13.082,13.0891,107700.0
2009-02-04 09:30:00,18.67,18.74,18.16,18.16,26900.0,13.1738,13.2232,12.8139,12.8139,26900.0
2009-02-04 09:35:00,18.15,18.16,17.99,18.08,67000.0,12.8069,12.8139,12.694,12.7575,67000.0
2009-02-04 09:40:00,18.11,18.55,18.06,18.49,70900.0,12.7786,13.0891,12.7433,13.0468,70900.0
2009-02-04 09:45:00,18.5,18.51,18.25,18.35,44800.0,13.0538,13.0609,12.8774,12.948,44800.0
2009-02-04 09:50:00,18.34,18.4,18.24,18.4,36400.0,12.9409,12.9833,12.8704,12.9833,36400.0
2009-02-04 09:55:00,18.39,18.49,18.38,18.41,28300.0,12.9762,13.0468,12.9691,12.9903,28300.0
2009-02-04 10:00:00,18.44,18.62,18.36,18.51,80700.0,13.0115,13.1385,12.955,13.0609,80700.0
2009-02-04 10:05:00,18.51,18.54,18.44,18.48,14100.0,13.0609,13.082,13.0115,13.0397,14100.0
2009-02-04 10:10:00,18.5,18.62,18.5,18.53,14900.0,13.0538,13.1385,13.0538,13.075,14900.0
2009-02-04 10:15:00,18.54,18.59,18.47,18.48,25800.0,13.082,13.1173,13.0326,13.0397,25800.0
2009-02-04 10:20:00,18.49,18.58,18.47,18.5,25400.0,13.0468,13.1103,13.0326,13.0538,25400.0
2009-02-04 10:25:00,18.51,18.55,18.46,18.52,26800.0,13.0609,13.0891,13.0256,13.0679,26800.0
2009-02-04 10:30:00,18.51,18.63,18.5,18.61,34700.0,13.0609,13.1455,13.0538,13.1314,34700.0
2009-02-04 10:35:00,18.57,18.67,18.47,18.47,27200.0,13.1032,13.1738,13.0326,13.0326,27200.0
2009-02-04 10:40:00,18.48,18.5,18.43,18.5,25600.0,13.0397,13.0538,13.0044,13.0538,25600.0
2009-02-04 10:45:00,18.49,18.59,18.49,18.56,19100.0,13.0468,13.1173,13.0468,13.0962,19100.0
2009-02-04 10:50:00,18.56,18.58,18.53,18.57,12300.0,13.0962,13.1103,13.075,13.1032,12300.0
2009-02-04 10:55:00,18.57,18.73,18.57,18.7,22700.0,13.1032,13.2161,13.1032,13.1949,22700.0
2009-02-04 11:00:00,18.7,18.7,18.65,18.69,19600.0,13.1949,13.1949,13.1597,13.1879,19600.0
2009-02-04 11:05:00,18.7,18.76,18.69,18.75,22900.0,13.1949,13.2373,13.1879,13.2302,22900.0
2009-02-04 11:10:00,18.76,18.79,18.7,18.75,40000.0,13.2373,13.2584,13.1949,13.2302,40000.0
2009-02-04 11:15:00,18.75,18.75,18.62,18.69,56600.0,13.2302,13.2302,13.1385,13.1879,56600.0
2009-02-04 11:20:00,18.68,18.76,18.66,18.76,26000.0,13.1808,13.2373,13.1667,13.2373,26000.0
2009-02-04 11:25:00,18.76,18.77,18.65,18.67,21000.0,13.2373,13.2443,13.1597,13.1738,21000.0
2009-02-04 11:30:00,18.66,18.72,18.65,18.71,14300.0,13.1667,13.209,13.1597,13.202,14300.0
2009-02-04 11:35:00,18.7,18.71,18.67,18.68,15600.0,13.1949,13.202,13.1738,13.1808,15600.0
2009-02-04 11:40:00,18.68,18.7,18.64,18.66,13500.0,13.1808,13.1949,13.1526,13.1667,13500.0
2009-02-04 11:45:00,18.67,18.67,18.61,18.62,22600.0,13.1738,13.1738,13.1314,13.1385,22600.0
2009-02-04 11:50:00,18.63,18.67,18.62,18.65,8000.0,13.1455,13.1738,13.1385,13.1597,8000.0
2009-02-04 11:55:00,18.65,18.68,18.59,18.59,17700.0,13.1597,13.1808,13.1173,13.1173,17700.0
2009-02-04 12:00:00,18.6,18.61,18.56,18.6,11300.0,13.1244,13.1314,13.0962,13.1244,11300.0
2009-02-04 12:05:00,18.59,18.61,18.56,18.56,8300.0,13.1173,13.1314,13.0962,13.0962,8300.0
2009-02-04 12:10:00,18.57,18.62,18.57,18.59,10100.0,13.1032,13.1385,13.1032,13.1173,10100.0
2009-02-04 12:15:00,18.59,18.6,18.51,18.52,17100.0,13.1173,13.1244,13.0609,13.0679,17100.0
2009-02-04 12:20:00,18.52,18.54,18.43,18.45,12800.0,13.0679,13.082,13.0044,13.0185,12800.0
2009-02-04 12:25:00,18.45,18.47,18.43,18.44,6600.0,13.0185,13.0326,13.0044,13.0115,6600.0
2009-02-04 12:30:00,18.44,18.47,18.44,18.46,3000.0,13.0115,13.0326,13.0115,13.0256,3000.0
2009-02-04 12:35:00,18.47,18.48,18.45,18.45,6500.0,13.0326,13.0397,13.0185,13.0185,6500.0
2009-02-04 12:40:00,18.46,18.49,18.45,18.49,7200.0,13.0256,13.0468,13.0185,13.0468,7200.0
2009-02-04 12:45:00,18.49,18.5,18.48,18.49,8500.0,13.0468,13.0538,13.0397,13.0468,8500.0
2009-02-04 12:50:00,18.5,18.52,18.42,18.43,19400.0,13.0538,13.0679,12.9974,13.0044,19400.0
2009-02-04 12:55:00,18.43,18.43,18.4,18.43,8900.0,13.0044,13.0044,12.9833,13.0044,8900.0
2009-02-04 13:00:00,18.42,18.42,18.25,18.26,34500.0,12.9974,12.9974,12.8774,12.8845,34500.0
2009-02-04 13:05:00,18.26,18.3,18.24,18.3,20400.0,12.8845,12.9127,12.8704,12.9127,20400.0
2009-02-04 13:10:00,18.3,18.31,18.24,18.28,16500.0,12.9127,12.9197,12.8704,12.8986,16500.0
2009-02-04 13:15:00,18.29,18.31,18.26,18.27,9200.0,12.9056,12.9197,12.8845,12.8915,9200.0
2009-02-04 13:20:00,18.28,18.32,18.27,18.3,15100.0,12.8986,12.9268,12.8915,12.9127,15100.0
2009-02-04 13:25:00,18.3,18.41,18.3,18.41,22300.0,12.9127,12.9903,12.9127,12.9903,22300.0
2009-02-04 13:30:00,18.42,18.46,18.34,18.34,36300.0,12.9974,13.0256,12.9409,12.9409,36300.0
2009-02-04 13:35:00,18.34,18.35,18.23,18.24,29300.0,12.9409,12.948,12.8633,12.8704,29300.0
2009-02-04 13:40:00,18.22,18.23,18.15,18.15,45600.0,12.8562,12.8633,12.8069,12.8069,45600.0
2009-02-04 13:45:00,18.16,18.27,18.13,18.26,77500.0,12.8139,12.8915,12.7927,12.8845,77500.0
2009-02-04 13:50:00,18.26,18.32,18.2,18.24,72400.0,12.8845,12.9268,12.8421,12.8704,72400.0
2009-02-04 13:55:00,18.24,18.37,18.21,18.36,23800.0,12.8704,12.9621,12.8492,12.955,23800.0
2009-02-04 14:00:00,18.35,18.37,18.24,18.24,23500.0,12.948,12.9621,12.8704,12.8704,23500.0
2009-02-04 14:05:00,18.24,18.3,18.21,18.24,30800.0,12.8704,12.9127,12.8492,12.8704,30800.0
2009-02-04 14:10:00,18.22,18.31,18.22,18.28,31400.0,12.8562,12.9197,12.8562,12.8986,31400.0
2009-02-04 14:15:00,18.28,18.3,18.12,18.12,59700.0,12.8986,12.9127,12.7857,12.7857,59700.0
2009-02-04 14:20:00,18.13,18.18,18.01,18.07,54300.0,12.7927,12.828,12.7081,12.7504,54300.0
2009-02-04 14:25:00,18.06,18.1,18.02,18.04,28200.0,12.7433,12.7716,12.7151,12.7292,28200.0
2009-02-04 14:30:00,18.06,18.08,18.03,18.07,23100.0,12.7433,12.7575,12.7222,12.7504,23100.0
2009-02-04 14:35:00,18.07,18.18,18.07,18.16,29500.0,12.7504,12.828,12.7504,12.8139,29500.0
2009-02-04 14:40:00,18.16,18.26,18.13,18.2,57600.0,12.8139,12.8845,12.7927,12.8421,57600.0
2009-02-04 14:45:00,18.19,18.19,18.08,18.14,21700.0,12.8351,12.8351,12.7575,12.7998,21700.0
2009-02-04 14:50:00,18.15,18.18,18.04,18.1,19600.0,12.8069,12.828,12.7292,12.7716,19600.0
2009-02-04 14:55:00,18.1,18.26,18.03,18.25,75700.0,12.7716,12.8845,12.7222,12.8774,75700.0
2009-02-04 15:00:00,18.25,18.3,18.16,18.3,35300.0,12.8774,12.9127,12.8139,12.9127,35300.0
2009-02-04 15:05:00,18.31,18.33,18.18,18.28,35100.0,12.9197,12.9339,12.828,12.8986,35100.0
2009-02-04 15:10:00,18.27,18.29,18.12,18.16,33000.0,12.8915,12.9056,12.7857,12.8139,33000.0
2009-02-04 15:15:00,18.16,18.29,18.16,18.28,31600.0,12.8139,12.9056,12.8139,12.8986,31600.0
2009-02-04 15:20:00,18.28,18.28,18.1,18.14,69500.0,12.8986,12.8986,12.7716,12.7998,69500.0
2009-02-04 15:25:00,18.14,18.23,18.11,18.16,60700.0,12.7998,12.8633,12.7786,12.8139,60700.0
2009-02-04 15:30:00,18.16,18.21,18.1,18.19,59700.0,12.8139,12.8492,12.7716,12.8351,59700.0
2009-02-04 15:35:00,18.19,18.26,18.16,18.21,42200.0,12.8351,12.8845,12.8139,12.8492,42200.0
2009-02-04 15:40:00,18.22,18.28,18.21,18.24,38000.0,12.8562,12.8986,12.8492,12.8704,38000.0
2009-02-04 15:45:00,18.24,18.28,18.2,18.22,87900.0,12.8704,12.8986,12.8421,12.8562,87900.0
2009-02-04 15:50:00,18.21,18.25,18.16,18.19,94300.0,12.8492,12.8774,12.8139,12.8351,94300.0
2009-02-04 15:55:00,18.18,18.21,18.13,18.21,197600.0,12.828,12.8492,12.7927,12.8492,197600.0
2009-02-05 09:30:00,19.0,19.15,18.55,18.85,67700.0,13.4066,13.5125,13.0891,13.3008,67700.0
2009-02-05 09:35:00,18.9,19.19,18.84,19.04,141800.0,13.3361,13.5407,13.2937,13.4348,141800.0
2009-02-05 09:40:00,19.05,19.42,19.02,19.4,68400.0,13.4419,13.703,13.4207,13.6889,68400.0
2009-02-05 09:45:00,19.4,19.54,19.34,19.49,167800.0,13.6889,13.7877,13.6465,13.7524,167800.0
2009-02-05 09:50:00,19.49,19.51,19.31,19.31,118400.0,13.7524,13.7665,13.6254,13.6254,118400.0
2009-02-05 09:55:00,19.34,19.39,19.03,19.04,142000.0,13.6465,13.6818,13.4278,13.4348,142000.0
2009-02-05 10:00:00,19.04,19.11,18.96,19.08,178500.0,13.4348,13.4842,13.3784,13.4631,178500.0
2009-02-05 10:05:00,19.09,19.25,19.09,19.24,95500.0,13.4701,13.583,13.4701,13.576,95500.0
2009-02-05 10:10:00,19.25,19.29,19.17,19.21,63300.0,13.583,13.6112,13.5266,13.5548,63300.0
2009-02-05 10:15:00,19.22,19.46,19.18,19.45,104700.0,13.5619,13.7312,13.5336,13.7241,104700.0
2009-02-05 10:20:00,19.46,19.55,19.43,19.44,79500.0,13.7312,13.7947,13.71,13.7171,79500.0
2009-02-05 10:25:00,19.44,19.49,19.33,19.36,69400.0,13.7171,13.7524,13.6395,13.6606,69400.0
2009-02-05 10:30:00,19.37,19.38,19.15,19.38,70400.0,13.6677,13.6748,13.5125,13.6748,70400.0
2009-02-05 10:35:00,19.38,19.45,19.33,19.35,43600.0,13.6748,13.7241,13.6395,13.6536,43600.0
2009-02-05 10:40:00,19.35,19.44,19.33,19.44,63300.0,13.6536,13.7171,13.6395,13.7171,63300.0
2009-02-05 10:45:00,19.44,19.54,19.41,19.49,49900.0,13.7171,13.7877,13.6959,13.7524,49900.0
2009-02-05 10:50:00,19.5,19.77,19.47,19.68,97000.0,13.7594,13.9499,13.7383,13.8864,97000.0
2009-02-05 10:55:00,19.68,19.84,19.65,19.68,90600.0,13.8864,13.9993,13.8653,13.8864,90600.0
2009-02-05 11:00:00,19.68,19.9,19.67,19.88,85400.0,13.8864,14.0417,13.8794,14.0276,85400.0
2009-02-05 11:05:00,19.87,19.9,19.73,19.87,73900.0,14.0205,14.0417,13.9217,14.0205,73900.0
2009-02-05 11:10:00,19.87,19.9,19.73,19.74,82100.0,14.0205,14.0417,13.9217,13.9288,82100.0
2009-02-05 11:15:00,19.74,19.75,19.54,19.57,82400.0,13.9288,13.9358,13.7877,13.8088,82400.0
2009-02-05 11:20:00,19.57,19.71,19.55,19.7,40900.0,13.8088,13.9076,13.7947,13.9005,40900.0
2009-02-05 11:25:00,19.69,19.72,19.65,19.7,105000.0,13.8935,13.9147,13.8653,13.9005,105000.0
2009-02-05 11:30:00,19.7,19.9,19.69,19.87,58100.0,13.9005,14.0417,13.8935,14.0205,58100.0
2009-02-05 11:35:00,19.87,19.91,19.82,19.87,72800.0,14.0205,14.0487,13.9852,14.0205,72800.0
2009-02-05 11:40:00,19.87,19.98,19.86,19.92,82400.0,14.0205,14.0981,14.0134,14.0558,82400.0
2009-02-05 11:45:00,19.91,19.93,19.83,19.83,43400.0,14.0487,14.0628,13.9923,13.9923,43400.0
2009-02-05 11:50:00,19.84,19.97,19.84,19.88,39200.0,13.9993,14.0911,13.9993,14.0276,39200.0
2009-02-05 11:55:00,19.89,20.07,19.87,20.07,33900.0,14.0346,14.1616,14.0205,14.1616,33900.0
2009-02-05 12:00:00,20.07,20.29,20.07,20.26,112300.0,14.1616,14.3169,14.1616,14.2957,112300.0
2009-02-05 12:05:00,20.27,20.45,20.25,20.44,86600.0,14.3027,14.4298,14.2886,14.4227,86600.0
2009-02-05 12:10:00,20.45,20.65,20.4,20.42,98700.0,14.4298,14.5709,14.3945,14.4086,98700.0
2009-02-05 12:15:00,20.4,20.49,20.23,20.24,79200.0,14.3945,14.458,14.2745,14.2816,79200.0
2009-02-05 12:20:00,20.23,20.26,20.07,20.1,100000.0,14.2745,14.2957,14.1616,14.1828,100000.0
2009-02-05 12:25:00,20.09,20.21,20.09,20.18,58400.0,14.1757,14.2604,14.1757,14.2392,58400.0
2009-02-05 12:30:00,20.18,20.31,20.11,20.12,63400.0,14.2392,14.331,14.1898,14.1969,63400.0
2009-02-05 12:35:00,20.11,20.13,20.0,20.05,74800.0,14.1898,14.204,14.1122,14.1475,74800.0
2009-02-05 12:40:00,20.04,20.19,20.03,20.18,36500.0,14.1405,14.2463,14.1334,14.2392,36500.0
2009-02-05 12:45:00,20.2,20.22,20.07,20.08,51900.0,14.2534,14.2675,14.1616,14.1687,51900.0
2009-02-05 12:50:00,20.08,20.08,19.89,19.96,89200.0,14.1687,14.1687,14.0346,14.084,89200.0
2009-02-05 12:55:00,19.96,20.18,19.96,20.18,32800.0,14.084,14.2392,14.084,14.2392,32800.0
2009-02-05 13:00:00,20.19,20.23,20.14,20.16,41600.0,14.2463,14.2745,14.211,14.2251,41600.0
2009-02-05 13:05:00,20.16,20.3,20.11,20.29,52200.0,14.2251,14.3239,14.1898,14.3169,52200.0
2009-02-05 13:10:00,20.29,20.33,20.17,20.25,52700.0,14.3169,14.3451,14.2322,14.2886,52700.0
2009-02-05 13:15:00,20.26,20.33,20.19,20.24,40900.0,14.2957,14.3451,14.2463,14.2816,40900.0
2009-02-05 13:20:00,20.25,20.29,20.18,20.2,27200.0,14.2886,14.3169,14.2392,14.2534,27200.0
2009-02-05 13:25:00,20.19,20.2,20.06,20.07,46600.0,14.2463,14.2534,14.1546,14.1616,46600.0
2009-02-05 13:30:00,20.06,20.18,20.04,20.06,93900.0,14.1546,14.2392,14.1405,14.1546,93900.0
2009-02-05 13:35:00,20.06,20.09,20.0,20.01,29000.0,14.1546,14.1757,14.1122,14.1193,29000.0
2009-02-05 13:40:00,20.01,20.16,20.0,20.14,21700.0,14.1193,14.2251,14.1122,14.211,21700.0
2009-02-05 13:45:00,20.14,20.18,20.09,20.17,24400.0,14.211,14.2392,14.1757,14.2322,24400.0
2009-02-05 13:50:00,20.16,20.16,20.07,20.09,11800.0,14.2251,14.2251,14.1616,14.1757,11800.0
2009-02-05 13:55:00,20.08,20.1,20.0,20.0,26500.0,14.1687,14.1828,14.1122,14.1122,26500.0
2009-02-05 14:00:00,19.99,20.14,19.98,20.14,47000.0,14.1052,14.211,14.0981,14.211,47000.0
2009-02-05 14:05:00,20.15,20.24,20.14,20.18,48400.0,14.2181,14.2816,14.211,14.2392,48400.0
2009-02-05 14:10:00,20.19,20.22,20.1,20.15,32300.0,14.2463,14.2675,14.1828,14.2181,32300.0
2009-02-05 14:15:00,20.15,20.2,20.08,20.08,27700.0,14.2181,14.2534,14.1687,14.1687,27700.0
2009-02-05 14:20:00,20.08,20.25,20.07,20.16,29300.0,14.1687,14.2886,14.1616,14.2251,29300.0
2009-02-05 14:25:00,20.14,20.27,20.1,20.27,38000.0,14.211,14.3027,14.1828,14.3027,38000.0
2009-02-05 14:30:00,20.28,20.3,20.13,20.22,46800.0,14.3098,14.3239,14.204,14.2675,46800.0
2009-02-05 14:35:00,20.22,20.25,20.17,20.19,37800.0,14.2675,14.2886,14.2322,14.2463,37800.0
2009-02-05 14:40:00,20.19,20.28,20.16,20.26,40900.0,14.2463,14.3098,14.2251,14.2957,40900.0
2009-02-05 14:45:00,20.25,20.28,20.03,20.03,41400.0,14.2886,14.3098,14.1334,14.1334,41400.0
2009-02-05 14:50:00,20.02,20.03,19.89,20.0,81100.0,14.1263,14.1334,14.0346,14.1122,81100.0
2009-02-05 14:55:00,19.99,20.0,19.81,19.89,52600.0,14.1052,14.1122,13.9782,14.0346,52600.0
2009-02-05 15:00:00,19.9,19.96,19.75,19.75,68200.0,14.0417,14.084,13.9358,13.9358,68200.0
2009-02-05 15:05:00,19.75,19.94,19.73,19.92,89900.0,13.9358,14.0699,13.9217,14.0558,89900.0
2009-02-05 15:10:00,19.92,20.05,19.92,19.97,102700.0,14.0558,14.1475,14.0558,14.0911,102700.0
2009-02-05 15:15:00,19.97,20.09,19.96,19.96,62100.0,14.0911,14.1757,14.084,14.084,62100.0
2009-02-05 15:20:00,19.95,20.1,19.95,20.08,61900.0,14.077,14.1828,14.077,14.1687,61900.0
2009-02-05 15:25:00,20.08,20.22,20.08,20.19,112700.0,14.1687,14.2675,14.1687,14.2463,112700.0
2009-02-05 15:30:00,20.19,20.25,20.01,20.05,109000.0,14.2463,14.2886,14.1193,14.1475,109000.0
2009-02-05 15:35:00,20.05,20.08,19.98,20.0,79700.0,14.1475,14.1687,14.0981,14.1122,79700.0
2009-02-05 15:40:00,20.01,20.18,20.0,20.15,104300.0,14.1193,14.2392,14.1122,14.2181,104300.0
2009-02-05 15:45:00,20.15,20.15,19.97,19.99,82900.0,14.2181,14.2181,14.0911,14.1052,82900.0
2009-02-05 15:50:00,19.98,20.08,19.97,20.0,148100.0,14.0981,14.1687,14.0911,14.1122,148100.0
2009-02-05 15:55:00,19.99,20.03,19.88,19.89,360500.0,14.1052,14.1334,14.0276,14.0346,360500.0
2009-02-06 09:30:00,19.96,20.31,19.6,20.31,155900.0,14.084,14.331,13.83,14.331,155900.0
2009-02-06 09:35:00,20.25,20.76,20.17,20.67,117200.0,14.2886,14.6485,14.2322,14.585,117200.0
2009-02-06 09:40:00,20.66,20.9,20.66,20.86,78200.0,14.5779,14.7473,14.5779,14.7191,78200.0
2009-02-06 09:45:00,20.86,21.12,20.86,20.95,116200.0,14.7191,14.9025,14.7191,14.7826,116200.0
2009-02-06 09:50:00,21.0,21.0,20.77,20.91,44700.0,14.8178,14.8178,14.6556,14.7543,44700.0
2009-02-06 09:55:00,20.93,21.05,20.9,20.99,45700.0,14.7685,14.8531,14.7473,14.8108,45700.0
2009-02-06 10:00:00,21.0,21.1,20.99,21.06,40200.0,14.8178,14.8884,14.8108,14.8602,40200.0
2009-02-06 10:05:00,21.06,21.07,20.95,21.04,38600.0,14.8602,14.8672,14.7826,14.8461,38600.0
2009-02-06 10:10:00,21.05,21.16,21.05,21.12,105100.0,14.8531,14.9307,14.8531,14.9025,105100.0
2009-02-06 10:15:00,21.13,21.15,20.99,21.0,25400.0,14.9096,14.9237,14.8108,14.8178,25400.0
2009-02-06 10:20:00,21.0,21.03,20.95,20.98,50600.0,14.8178,14.839,14.7826,14.8037,50600.0
2009-02-06 10:25:00,20.97,21.2,20.96,21.16,92800.0,14.7967,14.959,14.7896,14.9307,92800.0
2009-02-06 10:30:00,21.17,21.17,20.99,21.05,31900.0,14.9378,14.9378,14.8108,14.8531,31900.0
2009-02-06 10:35:00,21.04,21.11,21.02,21.04,35600.0,14.8461,14.8955,14.832,14.8461,35600.0
2009-02-06 10:40:00,21.04,21.04,20.94,21.02,50300.0,14.8461,14.8461,14.7755,14.832,50300.0
2009-02-06 10:45:00,21.03,21.1,21.03,21.08,27400.0,14.839,14.8884,14.839,14.8743,27400.0
2009-02-06 10:50:00,21.09,21.19,21.05,21.13,59800.0,14.8813,14.9519,14.8531,14.9096,59800.0
2009-02-06 10:55:00,21.13,21.16,21.0,21.0,32700.0,14.9096,14.9307,14.8178,14.8178,32700.0
2009-02-06 11:00:00,21.0,21.03,20.97,20.99,23800.0,14.8178,14.839,14.7967,14.8108,23800.0
2009-02-06 11:05:00,20.97,21.06,20.96,20.99,42600.0,14.7967,14.8602,14.7896,14.8108,42600.0
2009-02-06 11:10:00,21.0,21.08,21.0,21.08,28800.0,14.8178,14.8743,14.8178,14.8743,28800.0
2009-02-06 11:15:00,21.08,21.16,21.07,21.13,31900.0,14.8743,14.9307,14.8672,14.9096,31900.0
2009-02-06 11:20:00,21.13,21.14,21.11,21.13,23000.0,14.9096,14.9166,14.8955,14.9096,23000.0
2009-02-06 11:25:00,21.13,21.15,21.11,21.14,20500.0,14.9096,14.9237,14.8955,14.9166,20500.0
2009-02-06 11:30:00,21.15,21.15,21.06,21.06,27900.0,14.9237,14.9237,14.8602,14.8602,27900.0
2009-02-06 11:35:00,21.06,21.08,21.04,21.06,37000.0,14.8602,14.8743,14.8461,14.8602,37000.0
2009-02-06 11:40:00,21.05,21.07,20.98,21.0,31900.0,14.8531,14.8672,14.8037,14.8178,31900.0
2009-02-06 11:45:00,21.0,21.02,20.94,20.95,36000.0,14.8178,14.832,14.7755,14.7826,36000.0
2009-02-06 11:50:00,20.96,20.99,20.92,20.98,85900.0,14.7896,14.8108,14.7614,14.8037,85900.0
2009-02-06 11:55:00,20.98,21.01,20.95,21.0,107900.0,14.8037,14.8249,14.7826,14.8178,107900.0
2009-02-06 12:00:00,21.0,21.02,20.98,21.0,291000.0,14.8178,14.832,14.8037,14.8178,291000.0
2009-02-06 12:05:00,21.01,21.03,21.0,21.0,23500.0,14.8249,14.839,14.8178,14.8178,23500.0
2009-02-06 12:10:00,21.01,21.02,21.0,21.01,56700.0,14.8249,14.832,14.8178,14.8249,56700.0
2009-02-06 12:15:00,21.01,21.02,20.98,20.99,57600.0,14.8249,14.832,14.8037,14.8108,57600.0
2009-02-06 12:20:00,20.99,21.09,20.99,21.05,45600.0,14.8108,14.8813,14.8108,14.8531,45600.0
2009-02-06 12:25:00,21.05,21.06,20.99,21.01,45800.0,14.8531,14.8602,14.8108,14.8249,45800.0
2009-02-06 12:30:00,21.01,21.12,21.01,21.1,22700.0,14.8249,14.9025,14.8249,14.8884,22700.0
2009-02-06 12:35:00,21.1,21.2,21.08,21.11,28500.0,14.8884,14.959,14.8743,14.8955,28500.0
2009-02-06 12:40:00,21.1,21.19,21.1,21.14,21300.0,14.8884,14.9519,14.8884,14.9166,21300.0
2009-02-06 12:45:00,21.15,21.17,21.12,21.15,19000.0,14.9237,14.9378,14.9025,14.9237,19000.0
2009-02-06 12:50:00,21.15,21.16,21.1,21.11,21300.0,14.9237,14.9307,14.8884,14.8955,21300.0
2009-02-06 12:55:00,21.11,21.12,21.09,21.11,27200.0,14.8955,14.9025,14.8813,14.8955,27200.0
2009-02-06 13:00:00,21.11,21.12,21.03,21.04,18700.0,14.8955,14.9025,14.839,14.8461,18700.0
2009-02-06 13:05:00,21.04,21.15,21.04,21.12,19500.0,14.8461,14.9237,14.8461,14.9025,19500.0
2009-02-06 13:10:00,21.12,21.13,21.07,21.12,39100.0,14.9025,14.9096,14.8672,14.9025,39100.0
2009-02-06 13:15:00,21.13,21.2,21.11,21.19,57700.0,14.9096,14.959,14.8955,14.9519,57700.0
2009-02-06 13:20:00,21.2,21.2,21.13,21.2,48200.0,14.959,14.959,14.9096,14.959,48200.0
2009-02-06 13:25:00,21.2,21.32,21.2,21.32,34800.0,14.959,15.0436,14.959,15.0436,34800.0
2009-02-06 13:30:00,21.31,21.4,21.29,21.36,41800.0,15.0366,15.1001,15.0225,15.0719,41800.0
2009-02-06 13:35:00,21.35,21.38,21.35,21.36,19200.0,15.0648,15.086,15.0648,15.0719,19200.0
2009-02-06 13:40:00,21.35,21.41,21.3,21.4,31700.0,15.0648,15.1071,15.0295,15.1001,31700.0
2009-02-06 13:45:00,21.4,21.45,21.38,21.38,19400.0,15.1001,15.1354,15.086,15.086,19400.0
2009-02-06 13:50:00,21.38,21.41,21.33,21.36,20100.0,15.086,15.1071,15.0507,15.0719,20100.0
2009-02-06 13:55:00,21.35,21.36,21.31,21.32,22600.0,15.0648,15.0719,15.0366,15.0436,22600.0
2009-02-06 14:00:00,21.32,21.33,21.23,21.24,35800.0,15.0436,15.0507,14.9801,14.9872,35800.0
2009-02-06 14:05:00,21.24,21.24,21.18,21.22,29600.0,14.9872,14.9872,14.9449,14.9731,29600.0
2009-02-06 14:10:00,21.22,21.27,21.2,21.26,18600.0,14.9731,15.0084,14.959,15.0013,18600.0
2009-02-06 14:15:00,21.26,21.27,21.1,21.1,37800.0,15.0013,15.0084,14.8884,14.8884,37800.0
2009-02-06 14:20:00,21.1,21.2,21.1,21.17,33200.0,14.8884,14.959,14.8884,14.9378,33200.0
2009-02-06 14:25:00,21.16,21.18,21.11,21.14,35500.0,14.9307,14.9449,14.8955,14.9166,35500.0
2009-02-06 14:30:00,21.15,21.17,21.11,21.15,41000.0,14.9237,14.9378,14.8955,14.9237,41000.0
2009-02-06 14:35:00,21.15,21.18,21.08,21.12,62500.0,14.9237,14.9449,14.8743,14.9025,62500.0
2009-02-06 14:40:00,21.12,21.15,21.04,21.06,44500.0,14.9025,14.9237,14.8461,14.8602,44500.0
2009-02-06 14:45:00,21.06,21.11,21.05,21.08,58900.0,14.8602,14.8955,14.8531,14.8743,58900.0
2009-02-06 14:50:00,21.09,21.09,20.97,21.02,96400.0,14.8813,14.8813,14.7967,14.832,96400.0
2009-02-06 14:55:00,21.03,21.05,21.0,21.01,24900.0,14.839,14.8531,14.8178,14.8249,24900.0
2009-02-06 15:00:00,21.01,21.07,20.93,20.93,106400.0,14.8249,14.8672,14.7685,14.7685,106400.0
2009-02-06 15:05:00,20.94,20.96,20.86,20.91,140800.0,14.7755,14.7896,14.7191,14.7543,140800.0
2009-02-06 15:10:00,20.9,20.92,20.81,20.82,50000.0,14.7473,14.7614,14.6838,14.6908,50000.0
2009-02-06 15:15:00,20.83,20.87,20.81,20.83,42900.0,14.6979,14.7261,14.6838,14.6979,42900.0
2009-02-06 15:20:00,20.84,20.96,20.83,20.95,51200.0,14.7049,14.7896,14.6979,14.7826,51200.0
2009-02-06 15:25:00,20.94,20.96,20.8,20.85,66700.0,14.7755,14.7896,14.6767,14.712,66700.0
2009-02-06 15:30:00,20.85,20.9,20.79,20.9,98900.0,14.712,14.7473,14.6697,14.7473,98900.0
2009-02-06 15:35:00,20.9,20.92,20.86,20.9,50800.0,14.7473,14.7614,14.7191,14.7473,50800.0
2009-02-06 15:40:00,20.9,20.96,20.86,20.92,64600.0,14.7473,14.7896,14.7191,14.7614,64600.0
2009-02-06 15:45:00,20.92,21.01,20.88,20.92,78500.0,14.7614,14.8249,14.7332,14.7614,78500.0
2009-02-06 15:50:00,20.92,21.0,20.88,20.91,88600.0,14.7614,14.8178,14.7332,14.7543,88600.0
2009-02-06 15:55:00,20.92,20.96,20.85,20.94,115300.0,14.7614,14.7896,14.712,14.7755,115300.0
2009-02-09 09:30:00,20.95,20.96,20.57,20.7,45400.0,14.7826,14.7896,14.5144,14.6062,45400.0
2009-02-09 09:35:00,20.72,20.77,20.7,20.77,48400.0,14.6203,14.6556,14.6062,14.6556,48400.0
2009-02-09 09:40:00,20.75,20.88,20.73,20.85,29500.0,14.6414,14.7332,14.6273,14.712,29500.0
2009-02-09 09:45:00,20.85,20.91,20.68,20.76,53200.0,14.712,14.7543,14.592,14.6485,53200.0
2009-02-09 09:50:00,20.79,20.84,20.69,20.73,47100.0,14.6697,14.7049,14.5991,14.6273,47100.0
2009-02-09 09:55:00,20.75,20.78,20.66,20.76,17600.0,14.6414,14.6626,14.5779,14.6485,17600.0
2009-02-09 10:00:00,20.75,20.75,20.33,20.37,26600.0,14.6414,14.6414,14.3451,14.3733,26600.0
2009-02-09 10:05:00,20.36,20.54,20.35,20.43,18700.0,14.3663,14.4933,14.3592,14.4156,18700.0
2009-02-09 10:10:00,20.42,20.55,20.34,20.52,57100.0,14.4086,14.5003,14.3521,14.4791,57100.0
2009-02-09 10:15:00,20.5,20.54,20.49,20.5,14100.0,14.465,14.4933,14.458,14.465,14100.0
2009-02-09 10:20:00,20.53,20.65,20.53,20.64,13300.0,14.4862,14.5709,14.4862,14.5638,13300.0
2009-02-09 10:25:00,20.62,20.72,20.56,20.56,18900.0,14.5497,14.6203,14.5074,14.5074,18900.0
2009-02-09 10:30:00,20.57,20.64,20.53,20.62,30400.0,14.5144,14.5638,14.4862,14.5497,30400.0
2009-02-09 10:35:00,20.64,20.8,20.64,20.8,29000.0,14.5638,14.6767,14.5638,14.6767,29000.0
2009-02-09 10:40:00,20.8,21.0,20.78,21.0,33700.0,14.6767,14.8178,14.6626,14.8178,33700.0
2009-02-09 10:45:00,21.0,21.2,20.93,21.18,37400.0,14.8178,14.959,14.7685,14.9449,37400.0
2009-02-09 10:50:00,21.2,21.2,21.03,21.03,18000.0,14.959,14.959,14.839,14.839,18000.0
2009-02-09 10:55:00,21.03,21.24,21.03,21.13,17100.0,14.839,14.9872,14.839,14.9096,17100.0
2009-02-09 11:00:00,21.14,21.15,21.03,21.03,15400.0,14.9166,14.9237,14.839,14.839,15400.0
2009-02-09 11:05:00,21.03,21.15,20.98,21.12,23400.0,14.839,14.9237,14.8037,14.9025,23400.0
2009-02-09 11:10:00,21.14,21.18,21.12,21.18,11300.0,14.9166,14.9449,14.9025,14.9449,11300.0
2009-02-09 11:15:00,21.17,21.17,21.05,21.07,22000.0,14.9378,14.9378,14.8531,14.8672,22000.0
2009-02-09 11:20:00,21.08,21.08,21.05,21.06,7300.0,14.8743,14.8743,14.8531,14.8602,7300.0
2009-02-09 11:25:00,21.07,21.13,21.05,21.07,7900.0,14.8672,14.9096,14.8531,14.8672,7900.0
2009-02-09 11:30:00,21.05,21.08,20.97,21.0,16600.0,14.8531,14.8743,14.7967,14.8178,16600.0
2009-02-09 11:35:00,20.99,21.06,20.98,21.03,13100.0,14.8108,14.8602,14.8037,14.839,13100.0
2009-02-09 11:40:00,21.01,21.01,20.95,20.98,14400.0,14.8249,14.8249,14.7826,14.8037,14400.0
2009-02-09 11:45:00,20.98,20.98,20.88,20.88,10600.0,14.8037,14.8037,14.7332,14.7332,10600.0
2009-02-09 11:50:00,20.86,20.89,20.85,20.85,8000.0,14.7191,14.7402,14.712,14.712,8000.0
2009-02-09 11:55:00,20.86,20.97,20.86,20.94,11200.0,14.7191,14.7967,14.7191,14.7755,11200.0
2009-02-09 12:00:00,20.94,20.97,20.89,20.89,7300.0,14.7755,14.7967,14.7402,14.7402,7300.0
2009-02-09 12:05:00,20.9,20.9,20.78,20.84,15500.0,14.7473,14.7473,14.6626,14.7049,15500.0
2009-02-09 12:10:00,20.84,20.93,20.83,20.9,7300.0,14.7049,14.7685,14.6979,14.7473,7300.0
2009-02-09 12:15:00,20.88,21.01,20.88,21.01,8300.0,14.7332,14.8249,14.7332,14.8249,8300.0
2009-02-09 12:20:00,21.01,21.02,20.94,20.95,7200.0,14.8249,14.832,14.7755,14.7826,7200.0
2009-02-09 12:25:00,20.95,21.02,20.95,21.02,7400.0,14.7826,14.832,14.7826,14.832,7400.0
2009-02-09 12:30:00,21.01,21.02,20.97,20.99,3000.0,14.8249,14.832,14.7967,14.8108,3000.0
2009-02-09 12:35:00,20.99,20.99,20.91,20.93,9800.0,14.8108,14.8108,14.7543,14.7685,9800.0
2009-02-09 12:40:00,20.93,20.96,20.86,20.86,10100.0,14.7685,14.7896,14.7191,14.7191,10100.0
2009-02-09 12:45:00,20.87,20.93,20.86,20.92,8600.0,14.7261,14.7685,14.7191,14.7614,8600.0
2009-02-09 12:50:00,20.94,21.14,20.94,21.12,20100.0,14.7755,14.9166,14.7755,14.9025,20100.0
2009-02-09 12:55:00,21.12,21.16,21.11,21.14,22500.0,14.9025,14.9307,14.8955,14.9166,22500.0
2009-02-09 13:00:00,21.14,21.2,21.13,21.16,33700.0,14.9166,14.959,14.9096,14.9307,33700.0
2009-02-09 13:05:00,21.16,21.22,21.16,21.21,20600.0,14.9307,14.9731,14.9307,14.966,20600.0
2009-02-09 13:10:00,21.21,21.26,21.21,21.26,14400.0,14.966,15.0013,14.966,15.0013,14400.0
2009-02-09 13:15:00,21.26,21.28,21.16,21.16,19400.0,15.0013,15.0154,14.9307,14.9307,19400.0
2009-02-09 13:20:00,21.16,21.17,21.09,21.1,25100.0,14.9307,14.9378,14.8813,14.8884,25100.0
2009-02-09 13:25:00,21.11,21.14,21.09,21.1,10500.0,14.8955,14.9166,14.8813,14.8884,10500.0
2009-02-09 13:30:00,21.1,21.12,20.9,20.9,30300.0,14.8884,14.9025,14.7473,14.7473,30300.0
2009-02-09 13:35:00,20.89,20.9,20.82,20.89,16200.0,14.7402,14.7473,14.6908,14.7402,16200.0
2009-02-09 13:40:00,20.9,20.96,20.9,20.95,9300.0,14.7473,14.7896,14.7473,14.7826,9300.0
2009-02-09 13:45:00,20.96,20.97,20.87,20.89,20800.0,14.7896,14.7967,14.7261,14.7402,20800.0
2009-02-09 13:50:00,20.88,20.91,20.86,20.87,18500.0,14.7332,14.7543,14.7191,14.7261,18500.0
2009-02-09 13:55:00,20.86,20.96,20.84,20.96,16600.0,14.7191,14.7896,14.7049,14.7896,16600.0
2009-02-09 14:00:00,20.97,20.99,20.95,20.96,7400.0,14.7967,14.8108,14.7826,14.7896,7400.0
2009-02-09 14:05:00,20.96,20.97,20.92,20.93,11400.0,14.7896,14.7967,14.7614,14.7685,11400.0
2009-02-09 14:10:00,20.91,20.92,20.8,20.81,21600.0,14.7543,14.7614,14.6767,14.6838,21600.0
2009-02-09 14:15:00,20.8,20.81,20.75,20.78,17700.0,14.6767,14.6838,14.6414,14.6626,17700.0
2009-02-09 14:20:00,20.79,20.85,20.75,20.78,14500.0,14.6697,14.712,14.6414,14.6626,14500.0
2009-02-09 14:25:00,20.78,20.78,20.63,20.66,51200.0,14.6626,14.6626,14.5568,14.5779,51200.0
2009-02-09 14:30:00,20.67,20.69,20.64,20.67,33600.0,14.585,14.5991,14.5638,14.585,33600.0
2009-02-09 14:35:00,20.67,20.71,20.66,20.69,20900.0,14.585,14.6132,14.5779,14.5991,20900.0
2009-02-09 14:40:00,20.69,20.78,20.67,20.71,36200.0,14.5991,14.6626,14.585,14.6132,36200.0
2009-02-09 14:45:00,20.69,20.69,20.58,20.68,19800.0,14.5991,14.5991,14.5215,14.592,19800.0
2009-02-09 14:50:00,20.68,20.75,20.67,20.73,14500.0,14.592,14.6414,14.585,14.6273,14500.0
2009-02-09 14:55:00,20.74,20.77,20.71,20.75,28500.0,14.6344,14.6556,14.6132,14.6414,28500.0
2009-02-09 15:00:00,20.75,20.78,20.7,20.72,26000.0,14.6414,14.6626,14.6062,14.6203,26000.0
2009-02-09 15:05:00,20.72,20.78,20.69,20.69,29900.0,14.6203,14.6626,14.5991,14.5991,29900.0
2009-02-09 15:10:00,20.69,20.83,20.66,20.83,51600.0,14.5991,14.6979,14.5779,14.6979,51600.0
2009-02-09 15:15:00,20.83,20.87,20.79,20.8,24000.0,14.6979,14.7261,14.6697,14.6767,24000.0
2009-02-09 15:20:00,20.79,20.95,20.79,20.94,39400.0,14.6697,14.7826,14.6697,14.7755,39400.0
2009-02-09 15:25:00,20.94,21.01,20.87,21.0,82800.0,14.7755,14.8249,14.7261,14.8178,82800.0
2009-02-09 15:30:00,21.0,21.05,20.92,20.97,67500.0,14.8178,14.8531,14.7614,14.7967,67500.0
2009-02-09 15:35:00,20.96,20.99,20.86,20.86,56600.0,14.7896,14.8108,14.7191,14.7191,56600.0
2009-02-09 15:40:00,20.86,20.97,20.86,20.93,68800.0,14.7191,14.7967,14.7191,14.7685,68800.0
2009-02-09 15:45:00,20.93,21.01,20.92,21.0,78300.0,14.7685,14.8249,14.7614,14.8178,78300.0
2009-02-09 15:50:00,21.0,21.05,20.96,21.0,106100.0,14.8178,14.8531,14.7896,14.8178,106100.0
2009-02-09 15:55:00,21.0,21.02,20.95,20.97,151900.0,14.8178,14.832,14.7826,14.7967,151900.0
2009-02-10 09:30:00,20.79,21.19,20.79,21.15,43200.0,14.6697,14.9519,14.6697,14.9237,43200.0
2009-02-10 09:35:00,21.15,21.5,21.15,21.43,63400.0,14.9237,15.1706,14.9237,15.1213,63400.0
2009-02-10 09:40:00,21.44,21.88,21.43,21.64,93900.0,15.1283,15.4388,15.1213,15.2694,93900.0
2009-02-10 09:45:00,21.66,21.8,21.64,21.72,94200.0,15.2835,15.3823,15.2694,15.3259,94200.0
2009-02-10 09:50:00,21.7,21.74,21.63,21.67,60500.0,15.3118,15.34,15.2624,15.2906,60500.0
2009-02-10 09:55:00,21.69,21.75,21.43,21.5,36700.0,15.3047,15.3471,15.1213,15.1706,36700.0
2009-02-10 10:00:00,21.5,21.59,21.38,21.47,61400.0,15.1706,15.2342,15.086,15.1495,61400.0
2009-02-10 10:05:00,21.46,21.52,21.43,21.44,38900.0,15.1424,15.1848,15.1213,15.1283,38900.0
2009-02-10 10:10:00,21.45,21.46,21.28,21.3,75200.0,15.1354,15.1424,15.0154,15.0295,75200.0
2009-02-10 10:15:00,21.27,21.28,21.19,21.19,30700.0,15.0084,15.0154,14.9519,14.9519,30700.0
2009-02-10 10:20:00,21.17,21.17,21.04,21.09,64100.0,14.9378,14.9378,14.8461,14.8813,64100.0
2009-02-10 10:25:00,21.08,21.16,21.07,21.13,42000.0,14.8743,14.9307,14.8672,14.9096,42000.0
2009-02-10 10:30:00,21.13,21.31,21.12,21.3,32800.0,14.9096,15.0366,14.9025,15.0295,32800.0
2009-02-10 10:35:00,21.3,21.31,21.14,21.16,486800.0,15.0295,15.0366,14.9166,14.9307,486800.0
2009-02-10 10:40:00,21.16,21.28,21.14,21.25,97900.0,14.9307,15.0154,14.9166,14.9942,97900.0
2009-02-10 10:45:00,21.25,21.3,21.15,21.25,50000.0,14.9942,15.0295,14.9237,14.9942,50000.0
2009-02-10 10:50:00,21.25,21.3,21.17,21.24,44300.0,14.9942,15.0295,14.9378,14.9872,44300.0
2009-02-10 10:55:00,21.24,21.26,21.19,21.26,96700.0,14.9872,15.0013,14.9519,15.0013,96700.0
2009-02-10 11:00:00,21.27,21.63,21.16,21.27,109200.0,15.0084,15.2624,14.9307,15.0084,109200.0
2009-02-10 11:05:00,21.28,21.3,20.88,20.99,74500.0,15.0154,15.0295,14.7332,14.8108,74500.0
2009-02-10 11:10:00,21.01,21.04,20.85,20.96,40400.0,14.8249,14.8461,14.712,14.7896,40400.0
2009-02-10 11:15:00,20.96,21.01,20.92,21.0,42000.0,14.7896,14.8249,14.7614,14.8178,42000.0
2009-02-10 11:20:00,21.0,21.06,20.92,20.99,133800.0,14.8178,14.8602,14.7614,14.8108,133800.0
2009-02-10 11:25:00,20.99,21.16,20.95,21.15,78700.0,14.8108,14.9307,14.7826,14.9237,78700.0
2009-02-10 11:30:00,21.16,21.16,20.96,21.0,199700.0,14.9307,14.9307,14.7896,14.8178,199700.0
2009-02-10 11:35:00,21.0,21.01,20.73,20.75,152800.0,14.8178,14.8249,14.6273,14.6414,152800.0
2009-02-10 11:40:00,20.72,20.85,20.69,20.83,54600.0,14.6203,14.712,14.5991,14.6979,54600.0
2009-02-10 11:45:00,20.82,20.82,20.55,20.74,28600.0,14.6908,14.6908,14.5003,14.6344,28600.0
2009-02-10 11:50:00,20.76,20.82,20.63,20.77,15800.0,14.6485,14.6908,14.5568,14.6556,15800.0
2009-02-10 11:55:00,20.79,20.84,20.72,20.76,21400.0,14.6697,14.7049,14.6203,14.6485,21400.0
2009-02-10 12:00:00,20.8,20.9,20.72,20.87,21800.0,14.6767,14.7473,14.6203,14.7261,21800.0
2009-02-10 12:05:00,20.87,20.88,20.84,20.84,23500.0,14.7261,14.7332,14.7049,14.7049,23500.0
2009-02-10 12:10:00,20.86,20.98,20.86,20.96,27000.0,14.7191,14.8037,14.7191,14.7896,27000.0
2009-02-10 12:15:00,20.97,20.99,20.91,20.92,16400.0,14.7967,14.8108,14.7543,14.7614,16400.0
2009-02-10 12:20:00,20.92,20.92,20.79,20.81,24800.0,14.7614,14.7614,14.6697,14.6838,24800.0
2009-02-10 12:25:00,20.81,20.85,20.68,20.78,19800.0,14.6838,14.712,14.592,14.6626,19800.0
2009-02-10 12:30:00,20.77,20.77,20.71,20.72,11300.0,14.6556,14.6556,14.6132,14.6203,11300.0
2009-02-10 12:35:00,20.72,20.81,20.7,20.77,20500.0,14.6203,14.6838,14.6062,14.6556,20500.0
2009-02-10 12:40:00,20.82,20.86,20.73,20.81,12100.0,14.6908,14.7191,14.6273,14.6838,12100.0
2009-02-10 12:45:00,20.79,20.81,20.76,20.8,10400.0,14.6697,14.6838,14.6485,14.6767,10400.0
2009-02-10 12:50:00,20.84,20.89,20.81,20.84,12200.0,14.7049,14.7402,14.6838,14.7049,12200.0
2009-02-10 12:55:00,20.83,20.88,20.76,20.78,11800.0,14.6979,14.7332,14.6485,14.6626,11800.0
2009-02-10 13:00:00,20.78,20.78,20.57,20.6,34700.0,14.6626,14.6626,14.5144,14.5356,34700.0
2009-02-10 13:05:00,20.6,20.6,20.44,20.45,43200.0,14.5356,14.5356,14.4227,14.4298,43200.0
2009-02-10 13:10:00,20.45,20.46,20.38,20.44,30200.0,14.4298,14.4368,14.3804,14.4227,30200.0
2009-02-10 13:15:00,20.43,20.43,20.23,20.23,38800.0,14.4156,14.4156,14.2745,14.2745,38800.0
2009-02-10 13:20:00,20.23,20.27,20.07,20.24,79100.0,14.2745,14.3027,14.1616,14.2816,79100.0
2009-02-10 13:25:00,20.25,20.33,20.13,20.3,42300.0,14.2886,14.3451,14.204,14.3239,42300.0
2009-02-10 13:30:00,20.3,20.39,20.24,20.39,30500.0,14.3239,14.3874,14.2816,14.3874,30500.0
2009-02-10 13:35:00,20.37,20.51,20.37,20.46,28100.0,14.3733,14.4721,14.3733,14.4368,28100.0
2009-02-10 13:40:00,20.46,20.47,20.38,20.47,27200.0,14.4368,14.4439,14.3804,14.4439,27200.0
2009-02-10 13:45:00,20.45,20.46,20.28,20.31,64200.0,14.4298,14.4368,14.3098,14.331,64200.0
2009-02-10 13:50:00,20.31,20.39,20.29,20.3,76700.0,14.331,14.3874,14.3169,14.3239,76700.0
2009-02-10 13:55:00,20.29,20.29,20.18,20.22,64900.0,14.3169,14.3169,14.2392,14.2675,64900.0
2009-02-10 14:00:00,20.23,20.38,20.2,20.35,30800.0,14.2745,14.3804,14.2534,14.3592,30800.0
2009-02-10 14:05:00,20.36,20.38,20.24,20.26,45400.0,14.3663,14.3804,14.2816,14.2957,45400.0
2009-02-10 14:10:00,20.27,20.28,20.16,20.2,43200.0,14.3027,14.3098,14.2251,14.2534,43200.0
2009-02-10 14:15:00,20.2,20.21,20.11,20.2,39500.0,14.2534,14.2604,14.1898,14.2534,39500.0
2009-02-10 14:20:00,20.2,20.22,20.11,20.19,34500.0,14.2534,14.2675,14.1898,14.2463,34500.0
2009-02-10 14:25:00,20.2,20.21,20.15,20.17,31800.0,14.2534,14.2604,14.2181,14.2322,31800.0
2009-02-10 14:30:00,20.17,20.17,20.0,20.05,76400.0,14.2322,14.2322,14.1122,14.1475,76400.0
2009-02-10 14:35:00,20.05,20.14,20.01,20.14,58200.0,14.1475,14.211,14.1193,14.211,58200.0
2009-02-10 14:40:00,20.14,20.24,20.12,20.12,50200.0,14.211,14.2816,14.1969,14.1969,50200.0
2009-02-10 14:45:00,20.12,20.23,20.09,20.18,48900.0,14.1969,14.2745,14.1757,14.2392,48900.0
2009-02-10 14:50:00,20.18,20.2,20.07,20.08,34100.0,14.2392,14.2534,14.1616,14.1687,34100.0
2009-02-10 14:55:00,20.08,20.13,19.98,20.0,118000.0,14.1687,14.204,14.0981,14.1122,118000.0
2009-02-10 15:00:00,20.03,20.22,20.03,20.16,32600.0,14.1334,14.2675,14.1334,14.2251,32600.0
2009-02-10 15:05:00,20.16,20.2,20.11,20.19,30700.0,14.2251,14.2534,14.1898,14.2463,30700.0
2009-02-10 15:10:00,20.19,20.23,20.04,20.08,39700.0,14.2463,14.2745,14.1405,14.1687,39700.0
2009-02-10 15:15:00,20.08,20.1,19.98,20.04,48900.0,14.1687,14.1828,14.0981,14.1405,48900.0
2009-02-10 15:20:00,20.05,20.11,19.98,20.11,39700.0,14.1475,14.1898,14.0981,14.1898,39700.0
2009-02-10 15:25:00,20.11,20.2,20.09,20.15,54100.0,14.1898,14.2534,14.1757,14.2181,54100.0
2009-02-10 15:30:00,20.14,20.25,20.11,20.2,76100.0,14.211,14.2886,14.1898,14.2534,76100.0
2009-02-10 15:35:00,20.2,20.23,20.07,20.16,108600.0,14.2534,14.2745,14.1616,14.2251,108600.0
2009-02-10 15:40:00,20.16,20.27,20.07,20.2,114700.0,14.2251,14.3027,14.1616,14.2534,114700.0
2009-02-10 15:45:00,20.2,20.34,20.12,20.25,136000.0,14.2534,14.3521,14.1969,14.2886,136000.0
2009-02-10 15:50:00,20.25,20.31,20.17,20.28,175700.0,14.2886,14.331,14.2322,14.3098,175700.0
2009-02-10 15:55:00,20.28,20.34,20.24,20.3,245700.0,14.3098,14.3521,14.2816,14.3239,245700.0
2009-02-11 09:30:00,20.01,20.64,20.0,20.1,40100.0,14.1193,14.5638,14.1122,14.1828,40100.0
2009-02-11 09:35:00,20.14,20.34,20.04,20.3,38300.0,14.211,14.3521,14.1405,14.3239,38300.0
2009-02-11 09:40:00,20.32,20.33,20.1,20.24,50700.0,14.338,14.3451,14.1828,14.2816,50700.0
2009-02-11 09:45:00,20.29,20.47,20.13,20.35,68900.0,14.3169,14.4439,14.204,14.3592,68900.0
2009-02-11 09:50:00,20.4,20.42,20.24,20.37,44700.0,14.3945,14.4086,14.2816,14.3733,44700.0
2009-02-11 09:55:00,20.37,20.41,20.25,20.29,41600.0,14.3733,14.4015,14.2886,14.3169,41600.0
2009-02-11 10:00:00,20.32,20.35,20.13,20.23,29400.0,14.338,14.3592,14.204,14.2745,29400.0
2009-02-11 10:05:00,20.24,20.24,20.02,20.11,16700.0,14.2816,14.2816,14.1263,14.1898,16700.0
2009-02-11 10:10:00,20.11,20.17,20.01,20.06,24800.0,14.1898,14.2322,14.1193,14.1546,24800.0
2009-02-11 10:15:00,20.06,20.07,19.9,19.91,32100.0,14.1546,14.1616,14.0417,14.0487,32100.0
2009-02-11 10:20:00,19.9,20.07,19.86,20.07,26300.0,14.0417,14.1616,14.0134,14.1616,26300.0
2009-02-11 10:25:00,20.07,20.07,19.83,19.86,52800.0,14.1616,14.1616,13.9923,14.0134,52800.0
2009-02-11 10:30:00,19.85,19.85,19.68,19.82,49400.0,14.0064,14.0064,13.8864,13.9852,49400.0
2009-02-11 10:35:00,19.85,19.95,19.81,19.92,52500.0,14.0064,14.077,13.9782,14.0558,52500.0
2009-02-11 10:40:00,19.93,20.18,19.9,20.11,45200.0,14.0628,14.2392,14.0417,14.1898,45200.0
2009-02-11 10:45:00,20.11,20.13,20.01,20.09,41100.0,14.1898,14.204,14.1193,14.1757,41100.0
2009-02-11 10:50:00,20.09,20.2,20.09,20.14,22100.0,14.1757,14.2534,14.1757,14.211,22100.0
2009-02-11 10:55:00,20.14,20.17,20.03,20.05,21200.0,14.211,14.2322,14.1334,14.1475,21200.0
2009-02-11 11:00:00,20.03,20.13,19.97,20.12,19700.0,14.1334,14.204,14.0911,14.1969,19700.0
2009-02-11 11:05:00,20.12,20.21,20.0,20.02,32800.0,14.1969,14.2604,14.1122,14.1263,32800.0
2009-02-11 11:10:00,20.04,20.26,20.02,20.21,23900.0,14.1405,14.2957,14.1263,14.2604,23900.0
2009-02-11 11:15:00,20.22,20.32,20.22,20.27,25400.0,14.2675,14.338,14.2675,14.3027,25400.0
2009-02-11 11:20:00,20.28,20.28,20.18,20.19,9500.0,14.3098,14.3098,14.2392,14.2463,9500.0
2009-02-11 11:25:00,20.19,20.2,20.09,20.19,13800.0,14.2463,14.2534,14.1757,14.2463,13800.0
2009-02-11 11:30:00,20.22,20.29,20.12,20.12,26100.0,14.2675,14.3169,14.1969,14.1969,26100.0
2009-02-11 11:35:00,20.12,20.16,20.09,20.13,14900.0,14.1969,14.2251,14.1757,14.204,14900.0
2009-02-11 11:40:00,20.1,20.1,20.0,20.07,37400.0,14.1828,14.1828,14.1122,14.1616,37400.0
2009-02-11 11:45:00,20.06,20.08,19.98,20.02,22700.0,14.1546,14.1687,14.0981,14.1263,22700.0
2009-02-11 11:50:00,20.02,20.09,19.98,20.09,31400.0,14.1263,14.1757,14.0981,14.1757,31400.0
2009-02-11 11:55:00,20.08,20.13,20.03,20.07,13900.0,14.1687,14.204,14.1334,14.1616,13900.0
2009-02-11 12:00:00,20.07,20.14,20.06,20.14,8900.0,14.1616,14.211,14.1546,14.211,8900.0
2009-02-11 12:05:00,20.14,20.2,20.14,20.2,8200.0,14.211,14.2534,14.211,14.2534,8200.0
2009-02-11 12:10:00,20.2,20.2,20.04,20.07,12400.0,14.2534,14.2534,14.1405,14.1616,12400.0
2009-02-11 12:15:00,20.07,20.1,19.99,20.07,36000.0,14.1616,14.1828,14.1052,14.1616,36000.0
2009-02-11 12:20:00,20.06,20.18,20.04,20.14,16400.0,14.1546,14.2392,14.1405,14.211,16400.0
2009-02-11 12:25:00,20.13,20.16,20.07,20.12,9600.0,14.204,14.2251,14.1616,14.1969,9600.0
2009-02-11 12:30:00,20.12,20.19,20.01,20.05,42500.0,14.1969,14.2463,14.1193,14.1475,42500.0
2009-02-11 12:35:00,20.06,20.16,20.0,20.16,26900.0,14.1546,14.2251,14.1122,14.2251,26900.0
2009-02-11 12:40:00,20.16,20.25,20.16,20.18,21500.0,14.2251,14.2886,14.2251,14.2392,21500.0
2009-02-11 12:45:00,20.18,20.2,20.17,20.19,7600.0,14.2392,14.2534,14.2322,14.2463,7600.0
2009-02-11 12:50:00,20.19,20.21,20.11,20.13,43000.0,14.2463,14.2604,14.1898,14.204,43000.0
2009-02-11 12:55:00,20.13,20.13,20.0,20.05,36800.0,14.204,14.204,14.1122,14.1475,36800.0
2009-02-11 13:00:00,20.07,20.14,20.01,20.13,17100.0,14.1616,14.211,14.1193,14.204,17100.0
2009-02-11 13:05:00,20.13,20.16,20.0,20.02,21400.0,14.204,14.2251,14.1122,14.1263,21400.0
2009-02-11 13:10:00,20.01,20.12,20.01,20.12,15000.0,14.1193,14.1969,14.1193,14.1969,15000.0
2009-02-11 13:15:00,20.12,20.12,20.07,20.11,4300.0,14.1969,14.1969,14.1616,14.1898,4300.0
2009-02-11 13:20:00,20.11,20.14,20.06,20.07,7900.0,14.1898,14.211,14.1546,14.1616,7900.0
2009-02-11 13:25:00,20.05,20.09,20.05,20.07,8900.0,14.1475,14.1757,14.1475,14.1616,8900.0
2009-02-11 13:30:00,20.07,20.07,19.97,19.97,16300.0,14.1616,14.1616,14.0911,14.0911,16300.0
2009-02-11 13:35:00,19.96,20.0,19.95,20.0,18100.0,14.084,14.1122,14.077,14.1122,18100.0
2009-02-11 13:40:00,20.0,20.0,19.89,19.91,9400.0,14.1122,14.1122,14.0346,14.0487,9400.0
2009-02-11 13:45:00,19.91,19.91,19.8,19.81,18600.0,14.0487,14.0487,13.9711,13.9782,18600.0
2009-02-11 13:50:00,19.82,19.91,19.8,19.9,17200.0,13.9852,14.0487,13.9711,14.0417,17200.0
2009-02-11 13:55:00,19.91,19.91,19.82,19.84,10800.0,14.0487,14.0487,13.9852,13.9993,10800.0
2009-02-11 14:00:00,19.85,19.91,19.85,19.88,9000.0,14.0064,14.0487,14.0064,14.0276,9000.0
2009-02-11 14:05:00,19.88,19.94,19.88,19.94,10500.0,14.0276,14.0699,14.0276,14.0699,10500.0
2009-02-11 14:10:00,19.94,19.94,19.83,19.87,167300.0,14.0699,14.0699,13.9923,14.0205,167300.0
2009-02-11 14:15:00,19.88,19.89,19.84,19.85,21000.0,14.0276,14.0346,13.9993,14.0064,21000.0
2009-02-11 14:20:00,19.85,19.9,19.75,19.9,21100.0,14.0064,14.0417,13.9358,14.0417,21100.0
2009-02-11 14:25:00,19.92,20.07,19.92,19.99,35200.0,14.0558,14.1616,14.0558,14.1052,35200.0
2009-02-11 14:30:00,19.99,20.04,19.97,19.99,18400.0,14.1052,14.1405,14.0911,14.1052,18400.0
2009-02-11 14:35:00,20.0,20.1,20.0,20.07,26200.0,14.1122,14.1828,14.1122,14.1616,26200.0
2009-02-11 14:40:00,20.09,20.11,20.05,20.11,26800.0,14.1757,14.1898,14.1475,14.1898,26800.0
2009-02-11 14:45:00,20.12,20.17,20.05,20.05,25800.0,14.1969,14.2322,14.1475,14.1475,25800.0
2009-02-11 14:50:00,20.05,20.26,20.05,20.11,144300.0,14.1475,14.2957,14.1475,14.1898,144300.0
2009-02-11 14:55:00,20.11,20.29,20.11,20.25,83900.0,14.1898,14.3169,14.1898,14.2886,83900.0
2009-02-11 15:00:00,20.23,20.27,20.07,20.07,73600.0,14.2745,14.3027,14.1616,14.1616,73600.0
2009-02-11 15:05:00,20.08,20.22,20.06,20.09,59300.0,14.1687,14.2675,14.1546,14.1757,59300.0
2009-02-11 15:10:00,20.09,20.2,20.08,20.17,42000.0,14.1757,14.2534,14.1687,14.2322,42000.0
2009-02-11 15:15:00,20.18,20.27,20.11,20.16,49100.0,14.2392,14.3027,14.1898,14.2251,49100.0
2009-02-11 15:20:00,20.16,20.17,20.03,20.1,62100.0,14.2251,14.2322,14.1334,14.1828,62100.0
2009-02-11 15:25:00,20.1,20.12,20.01,20.06,33600.0,14.1828,14.1969,14.1193,14.1546,33600.0
2009-02-11 15:30:00,20.06,20.16,19.93,19.93,63000.0,14.1546,14.2251,14.0628,14.0628,63000.0
2009-02-11 15:35:00,19.94,20.01,19.93,19.97,32700.0,14.0699,14.1193,14.0628,14.0911,32700.0
2009-02-11 15:40:00,19.97,20.0,19.85,19.95,52900.0,14.0911,14.1122,14.0064,14.077,52900.0
2009-02-11 15:45:00,19.96,19.99,19.9,19.92,65800.0,14.084,14.1052,14.0417,14.0558,65800.0
2009-02-11 15:50:00,19.92,20.0,19.87,19.99,60400.0,14.0558,14.1122,14.0205,14.1052,60400.0
2009-02-11 15:55:00,19.99,20.0,19.9,20.0,173900.0,14.1052,14.1122,14.0417,14.1122,173900.0
2009-02-12 09:30:00,19.92,19.97,19.09,19.42,54300.0,14.0558,14.0911,13.4701,13.703,54300.0
2009-02-12 09:35:00,19.56,19.59,19.44,19.53,34900.0,13.8018,13.8229,13.7171,13.7806,34900.0
2009-02-12 09:40:00,19.53,19.76,19.5,19.75,49700.0,13.7806,13.9429,13.7594,13.9358,49700.0
2009-02-12 09:45:00,19.75,19.77,19.65,19.73,45600.0,13.9358,13.9499,13.8653,13.9217,45600.0
2009-02-12 09:50:00,19.75,19.79,19.71,19.79,76200.0,13.9358,13.9641,13.9076,13.9641,76200.0
2009-02-12 09:55:00,19.78,19.82,19.72,19.82,78000.0,13.957,13.9852,13.9147,13.9852,78000.0
2009-02-12 10:00:00,19.81,19.84,19.71,19.82,84300.0,13.9782,13.9993,13.9076,13.9852,84300.0
2009-02-12 10:05:00,19.82,19.98,19.8,19.84,95200.0,13.9852,14.0981,13.9711,13.9993,95200.0
2009-02-12 10:10:00,19.84,19.9,19.8,19.83,53500.0,13.9993,14.0417,13.9711,13.9923,53500.0
2009-02-12 10:15:00,19.83,19.83,19.69,19.72,40200.0,13.9923,13.9923,13.8935,13.9147,40200.0
2009-02-12 10:20:00,19.72,19.81,19.62,19.8,71300.0,13.9147,13.9782,13.8441,13.9711,71300.0
2009-02-12 10:25:00,19.79,19.85,19.75,19.78,70700.0,13.9641,14.0064,13.9358,13.957,70700.0
2009-02-12 10:30:00,19.77,19.81,19.69,19.72,69200.0,13.9499,13.9782,13.8935,13.9147,69200.0
2009-02-12 10:35:00,19.72,19.75,19.63,19.73,28300.0,13.9147,13.9358,13.8512,13.9217,28300.0
2009-02-12 10:40:00,19.74,19.9,19.73,19.9,35900.0,13.9288,14.0417,13.9217,14.0417,35900.0
2009-02-12 10:45:00,19.89,20.15,19.89,20.15,62000.0,14.0346,14.2181,14.0346,14.2181,62000.0
2009-02-12 10:50:00,20.15,20.25,20.08,20.2,43100.0,14.2181,14.2886,14.1687,14.2534,43100.0
2009-02-12 10:55:00,20.19,20.19,20.07,20.11,57500.0,14.2463,14.2463,14.1616,14.1898,57500.0
2009-02-12 11:00:00,20.11,20.11,20.01,20.07,24200.0,14.1898,14.1898,14.1193,14.1616,24200.0
2009-02-12 11:05:00,20.07,20.14,20.07,20.11,34200.0,14.1616,14.211,14.1616,14.1898,34200.0
2009-02-12 11:10:00,20.11,20.12,19.94,19.95,30300.0,14.1898,14.1969,14.0699,14.077,30300.0
2009-02-12 11:15:00,19.96,19.96,19.81,19.9,26100.0,14.084,14.084,13.9782,14.0417,26100.0
2009-02-12 11:20:00,19.87,19.98,19.81,19.95,28700.0,14.0205,14.0981,13.9782,14.077,28700.0
2009-02-12 11:25:00,19.96,20.01,19.92,19.94,32900.0,14.084,14.1193,14.0558,14.0699,32900.0
2009-02-12 11:30:00,19.92,20.02,19.9,19.98,71900.0,14.0558,14.1263,14.0417,14.0981,71900.0
2009-02-12 11:35:00,19.99,19.99,19.87,19.92,38700.0,14.1052,14.1052,14.0205,14.0558,38700.0
2009-02-12 11:40:00,19.92,20.08,19.92,19.99,141100.0,14.0558,14.1687,14.0558,14.1052,141100.0
2009-02-12 11:45:00,19.99,20.02,19.92,19.95,63000.0,14.1052,14.1263,14.0558,14.077,63000.0
2009-02-12 11:50:00,19.94,20.01,19.9,19.95,51800.0,14.0699,14.1193,14.0417,14.077,51800.0
2009-02-12 11:55:00,19.95,19.95,19.85,19.85,33500.0,14.077,14.077,14.0064,14.0064,33500.0
2009-02-12 12:00:00,19.85,20.05,19.84,20.0,33800.0,14.0064,14.1475,13.9993,14.1122,33800.0
2009-02-12 12:05:00,20.0,20.03,19.97,19.99,30400.0,14.1122,14.1334,14.0911,14.1052,30400.0
2009-02-12 12:10:00,19.99,19.99,19.94,19.96,20500.0,14.1052,14.1052,14.0699,14.084,20500.0
2009-02-12 12:15:00,19.96,20.0,19.95,19.98,29500.0,14.084,14.1122,14.077,14.0981,29500.0
2009-02-12 12:20:00,19.98,20.0,19.95,19.96,34000.0,14.0981,14.1122,14.077,14.084,34000.0
2009-02-12 12:25:00,19.97,20.01,19.94,20.0,83900.0,14.0911,14.1193,14.0699,14.1122,83900.0
2009-02-12 12:30:00,19.99,20.0,19.9,19.91,40500.0,14.1052,14.1122,14.0417,14.0487,40500.0
2009-02-12 12:35:00,19.91,19.98,19.88,19.97,16000.0,14.0487,14.0981,14.0276,14.0911,16000.0
2009-02-12 12:40:00,19.97,20.03,19.96,20.03,24500.0,14.0911,14.1334,14.084,14.1334,24500.0
2009-02-12 12:45:00,20.04,20.07,19.98,20.0,30500.0,14.1405,14.1616,14.0981,14.1122,30500.0
2009-02-12 12:50:00,20.01,20.07,20.0,20.06,25400.0,14.1193,14.1616,14.1122,14.1546,25400.0
2009-02-12 12:55:00,20.07,20.14,20.05,20.05,31100.0,14.1616,14.211,14.1475,14.1475,31100.0
2009-02-12 13:00:00,20.05,20.06,19.96,19.99,64000.0,14.1475,14.1546,14.084,14.1052,64000.0
2009-02-12 13:05:00,19.99,19.99,19.88,19.97,31500.0,14.1052,14.1052,14.0276,14.0911,31500.0
2009-02-12 13:10:00,19.98,20.06,19.9,19.95,45700.0,14.0981,14.1546,14.0417,14.077,45700.0
2009-02-12 13:15:00,19.95,19.99,19.84,19.9,74100.0,14.077,14.1052,13.9993,14.0417,74100.0
2009-02-12 13:20:00,19.9,19.97,19.89,19.95,37900.0,14.0417,14.0911,14.0346,14.077,37900.0
2009-02-12 13:25:00,19.95,20.1,19.94,20.04,52400.0,14.077,14.1828,14.0699,14.1405,52400.0
2009-02-12 13:30:00,20.04,20.1,19.96,19.97,38200.0,14.1405,14.1828,14.084,14.0911,38200.0
2009-02-12 13:35:00,19.97,20.08,19.97,20.05,79300.0,14.0911,14.1687,14.0911,14.1475,79300.0
2009-02-12 13:40:00,20.05,20.12,20.05,20.1,62100.0,14.1475,14.1969,14.1475,14.1828,62100.0
2009-02-12 13:45:00,20.1,20.15,20.09,20.15,34400.0,14.1828,14.2181,14.1757,14.2181,34400.0
2009-02-12 13:50:00,20.15,20.21,20.13,20.16,46500.0,14.2181,14.2604,14.204,14.2251,46500.0
2009-02-12 13:55:00,20.16,20.25,20.14,20.23,48600.0,14.2251,14.2886,14.211,14.2745,48600.0
2009-02-12 14:00:00,20.22,20.22,20.1,20.11,56800.0,14.2675,14.2675,14.1828,14.1898,56800.0
2009-02-12 14:05:00,20.12,20.24,20.1,20.14,58700.0,14.1969,14.2816,14.1828,14.211,58700.0
2009-02-12 14:10:00,20.15,20.17,20.11,20.11,32500.0,14.2181,14.2322,14.1898,14.1898,32500.0
2009-02-12 14:15:00,20.11,20.27,20.1,20.17,50600.0,14.1898,14.3027,14.1828,14.2322,50600.0
2009-02-12 14:20:00,20.18,20.22,20.11,20.13,33400.0,14.2392,14.2675,14.1898,14.204,33400.0
2009-02-12 14:25:00,20.13,20.15,20.06,20.07,55800.0,14.204,14.2181,14.1546,14.1616,55800.0
2009-02-12 14:30:00,20.06,20.12,20.06,20.07,58500.0,14.1546,14.1969,14.1546,14.1616,58500.0
2009-02-12 14:35:00,20.08,20.14,19.98,20.03,122000.0,14.1687,14.211,14.0981,14.1334,122000.0
2009-02-12 14:40:00,20.03,20.1,19.97,20.09,121000.0,14.1334,14.1828,14.0911,14.1757,121000.0
2009-02-12 14:45:00,20.09,20.1,19.95,20.05,106900.0,14.1757,14.1828,14.077,14.1475,106900.0
2009-02-12 14:50:00,20.05,20.05,19.96,20.02,97100.0,14.1475,14.1475,14.084,14.1263,97100.0
2009-02-12 14:55:00,20.03,20.14,20.02,20.12,81100.0,14.1334,14.211,14.1263,14.1969,81100.0
2009-02-12 15:00:00,20.13,20.14,19.97,19.99,119000.0,14.204,14.211,14.0911,14.1052,119000.0
2009-02-12 15:05:00,19.98,20.14,19.97,20.13,94500.0,14.0981,14.211,14.0911,14.204,94500.0
2009-02-12 15:10:00,20.14,20.35,20.14,20.32,123300.0,14.211,14.3592,14.211,14.338,123300.0
2009-02-12 15:15:00,20.32,20.4,20.26,20.37,130000.0,14.338,14.3945,14.2957,14.3733,130000.0
2009-02-12 15:20:00,20.38,20.49,20.26,20.44,120500.0,14.3804,14.458,14.2957,14.4227,120500.0
2009-02-12 15:25:00,20.46,20.64,20.41,20.55,144000.0,14.4368,14.5638,14.4015,14.5003,144000.0
2009-02-12 15:30:00,20.55,20.56,20.39,20.41,142600.0,14.5003,14.5074,14.3874,14.4015,142600.0
2009-02-12 15:35:00,20.41,20.46,20.32,20.38,214400.0,14.4015,14.4368,14.338,14.3804,214400.0
2009-02-12 15:40:00,20.39,20.72,20.35,20.66,224700.0,14.3874,14.6203,14.3592,14.5779,224700.0
2009-02-12 15:45:00,20.66,20.7,20.51,20.57,185000.0,14.5779,14.6062,14.4721,14.5144,185000.0
2009-02-12 15:50:00,20.57,20.85,20.51,20.84,248800.0,14.5144,14.712,14.4721,14.7049,248800.0
2009-02-12 15:55:00,20.83,20.87,20.6,20.65,263400.0,14.6979,14.7261,14.5356,14.5709,263400.0
2009-02-13 09:30:00,22.13,22.6,21.82,22.36,647200.0,15.6152,15.9468,15.3964,15.7775,647200.0
2009-02-13 09:35:00,22.36,22.43,22.05,22.05,457800.0,15.7775,15.8269,15.5587,15.5587,457800.0
2009-02-13 09:40:00,22.08,22.36,22.0,22.26,371300.0,15.5799,15.7775,15.5235,15.7069,371300.0
2009-02-13 09:45:00,22.29,22.7,22.11,22.7,490300.0,15.7281,16.0174,15.6011,16.0174,490300.0
2009-02-13 09:50:00,22.7,22.78,22.49,22.67,387800.0,16.0174,16.0738,15.8692,15.9962,387800.0
2009-02-13 09:55:00,22.67,22.75,22.37,22.7,229100.0,15.9962,16.0527,15.7845,16.0174,229100.0
2009-02-13 10:00:00,22.71,22.73,22.54,22.63,160600.0,16.0244,16.0386,15.9045,15.968,160600.0
2009-02-13 10:05:00,22.63,23.08,22.63,22.85,369500.0,15.968,16.2855,15.968,16.1232,369500.0
2009-02-13 10:10:00,22.85,23.0,22.74,22.96,147700.0,16.1232,16.2291,16.0456,16.2008,147700.0
2009-02-13 10:15:00,22.97,22.97,22.56,22.57,189800.0,16.2079,16.2079,15.9186,15.9257,189800.0
2009-02-13 10:20:00,22.57,23.0,22.56,22.96,192800.0,15.9257,16.2291,15.9186,16.2008,192800.0
2009-02-13 10:25:00,22.96,23.27,22.82,23.24,266800.0,16.2008,16.4196,16.1021,16.3984,266800.0
2009-02-13 10:30:00,23.24,23.3,23.03,23.22,288000.0,16.3984,16.4408,16.2502,16.3843,288000.0
2009-02-13 10:35:00,23.22,23.33,23.1,23.22,220900.0,16.3843,16.4619,16.2996,16.3843,220900.0
2009-02-13 10:40:00,23.22,23.48,23.22,23.43,210400.0,16.3843,16.5678,16.3843,16.5325,210400.0
2009-02-13 10:45:00,23.43,23.49,23.25,23.3,211700.0,16.5325,16.5748,16.4055,16.4408,211700.0
2009-02-13 10:50:00,23.3,23.31,23.14,23.2,164200.0,16.4408,16.4478,16.3279,16.3702,164200.0
2009-02-13 10:55:00,23.19,23.34,23.18,23.23,81700.0,16.3631,16.469,16.3561,16.3914,81700.0
2009-02-13 11:00:00,23.24,23.3,23.15,23.2,77600.0,16.3984,16.4408,16.3349,16.3702,77600.0
2009-02-13 11:05:00,23.2,23.4,23.17,23.34,131600.0,16.3702,16.5113,16.349,16.469,131600.0
2009-02-13 11:10:00,23.34,23.44,23.19,23.24,85200.0,16.469,16.5395,16.3631,16.3984,85200.0
2009-02-13 11:15:00,23.24,23.24,23.03,23.06,117200.0,16.3984,16.3984,16.2502,16.2714,117200.0
2009-02-13 11:20:00,23.06,23.07,22.9,22.98,182600.0,16.2714,16.2785,16.1585,16.215,182600.0
2009-02-13 11:25:00,22.98,23.23,22.94,23.19,119200.0,16.215,16.3914,16.1867,16.3631,119200.0
2009-02-13 11:30:00,23.18,23.31,23.17,23.18,136100.0,16.3561,16.4478,16.349,16.3561,136100.0
2009-02-13 11:35:00,23.18,23.18,22.97,23.03,145600.0,16.3561,16.3561,16.2079,16.2502,145600.0
2009-02-13 11:40:00,23.05,23.05,22.82,22.86,125000.0,16.2643,16.2643,16.1021,16.1303,125000.0
2009-02-13 11:45:00,22.86,22.89,22.75,22.81,133200.0,16.1303,16.1514,16.0527,16.095,133200.0
2009-02-13 11:50:00,22.81,22.93,22.76,22.9,75100.0,16.095,16.1797,16.0597,16.1585,75100.0
2009-02-13 11:55:00,22.9,22.97,22.83,22.83,62700.0,16.1585,16.2079,16.1091,16.1091,62700.0
2009-02-13 12:00:00,22.83,22.87,22.75,22.75,95400.0,16.1091,16.1373,16.0527,16.0527,95400.0
2009-02-13 12:05:00,22.75,22.82,22.75,22.76,196300.0,16.0527,16.1021,16.0527,16.0597,196300.0
2009-02-13 12:10:00,22.75,22.79,22.69,22.74,153600.0,16.0527,16.0809,16.0103,16.0456,153600.0
2009-02-13 12:15:00,22.74,22.77,22.55,22.56,112900.0,16.0456,16.0668,15.9115,15.9186,112900.0
2009-02-13 12:20:00,22.56,22.81,22.55,22.8,142200.0,15.9186,16.095,15.9115,16.0879,142200.0
2009-02-13 12:25:00,22.8,22.82,22.68,22.75,50800.0,16.0879,16.1021,16.0033,16.0527,50800.0
2009-02-13 12:30:00,22.75,22.78,22.65,22.67,75100.0,16.0527,16.0738,15.9821,15.9962,75100.0
2009-02-13 12:35:00,22.67,22.71,22.55,22.56,77300.0,15.9962,16.0244,15.9115,15.9186,77300.0
2009-02-13 12:40:00,22.56,22.6,22.38,22.41,177200.0,15.9186,15.9468,15.7916,15.8128,177200.0
2009-02-13 12:45:00,22.39,22.55,22.35,22.55,294600.0,15.7986,15.9115,15.7704,15.9115,294600.0
2009-02-13 12:50:00,22.55,22.57,22.46,22.5,96100.0,15.9115,15.9257,15.848,15.8763,96100.0
2009-02-13 12:55:00,22.51,22.55,22.48,22.52,42900.0,15.8833,15.9115,15.8621,15.8904,42900.0
2009-02-13 13:00:00,22.53,22.64,22.52,22.62,202500.0,15.8974,15.975,15.8904,15.9609,202500.0
2009-02-13 13:05:00,22.62,22.87,22.62,22.86,137200.0,15.9609,16.1373,15.9609,16.1303,137200.0
2009-02-13 13:10:00,22.86,22.9,22.64,22.7,63000.0,16.1303,16.1585,15.975,16.0174,63000.0
2009-02-13 13:15:00,22.71,22.98,22.7,22.88,74900.0,16.0244,16.215,16.0174,16.1444,74900.0
2009-02-13 13:20:00,22.88,22.95,22.74,22.77,54500.0,16.1444,16.1938,16.0456,16.0668,54500.0
2009-02-13 13:25:00,22.76,22.9,22.76,22.85,42600.0,16.0597,16.1585,16.0597,16.1232,42600.0
2009-02-13 13:30:00,22.85,22.89,22.83,22.85,30200.0,16.1232,16.1514,16.1091,16.1232,30200.0
2009-02-13 13:35:00,22.85,22.87,22.74,22.77,56500.0,16.1232,16.1373,16.0456,16.0668,56500.0
2009-02-13 13:40:00,22.77,22.81,22.67,22.81,60500.0,16.0668,16.095,15.9962,16.095,60500.0
2009-02-13 13:45:00,22.8,23.07,22.8,23.02,106200.0,16.0879,16.2785,16.0879,16.2432,106200.0
2009-02-13 13:50:00,23.0,23.09,22.94,23.09,58900.0,16.2291,16.2926,16.1867,16.2926,58900.0
2009-02-13 13:55:00,23.09,23.09,22.94,23.02,64700.0,16.2926,16.2926,16.1867,16.2432,64700.0
2009-02-13 14:00:00,23.03,23.18,23.03,23.12,66000.0,16.2502,16.3561,16.2502,16.3137,66000.0
2009-02-13 14:05:00,23.11,23.11,22.91,22.96,55800.0,16.3067,16.3067,16.1656,16.2008,55800.0
2009-02-13 14:10:00,22.97,23.14,22.95,23.12,38200.0,16.2079,16.3279,16.1938,16.3137,38200.0
2009-02-13 14:15:00,23.12,23.12,22.88,22.97,62700.0,16.3137,16.3137,16.1444,16.2079,62700.0
2009-02-13 14:20:00,22.97,23.06,22.88,22.97,47400.0,16.2079,16.2714,16.1444,16.2079,47400.0
2009-02-13 14:25:00,22.97,23.05,22.88,22.93,33500.0,16.2079,16.2643,16.1444,16.1797,33500.0
2009-02-13 14:30:00,22.93,22.94,22.71,22.83,71700.0,16.1797,16.1867,16.0244,16.1091,71700.0
2009-02-13 14:35:00,22.85,22.93,22.85,22.88,65300.0,16.1232,16.1797,16.1232,16.1444,65300.0
2009-02-13 14:40:00,22.86,22.88,22.75,22.79,74800.0,16.1303,16.1444,16.0527,16.0809,74800.0
2009-02-13 14:45:00,22.78,22.85,22.75,22.78,40000.0,16.0738,16.1232,16.0527,16.0738,40000.0
2009-02-13 14:50:00,22.78,22.92,22.73,22.9,37400.0,16.0738,16.1726,16.0386,16.1585,37400.0
2009-02-13 14:55:00,22.9,22.9,22.74,22.84,40900.0,16.1585,16.1585,16.0456,16.1162,40900.0
2009-02-13 15:00:00,22.85,22.97,22.81,22.95,58100.0,16.1232,16.2079,16.095,16.1938,58100.0
2009-02-13 15:05:00,22.95,22.95,22.75,22.8,77600.0,16.1938,16.1938,16.0527,16.0879,77600.0
2009-02-13 15:10:00,22.81,22.82,22.69,22.74,92500.0,16.095,16.1021,16.0103,16.0456,92500.0
2009-02-13 15:15:00,22.73,22.82,22.63,22.8,82900.0,16.0386,16.1021,15.968,16.0879,82900.0
2009-02-13 15:20:00,22.8,22.95,22.76,22.89,80700.0,16.0879,16.1938,16.0597,16.1514,80700.0
2009-02-13 15:25:00,22.89,23.09,22.88,23.01,119500.0,16.1514,16.2926,16.1444,16.2361,119500.0
2009-02-13 15:30:00,23.01,23.18,23.01,23.04,152300.0,16.2361,16.3561,16.2361,16.2573,152300.0
2009-02-13 15:35:00,23.04,23.07,22.88,22.96,134300.0,16.2573,16.2785,16.1444,16.2008,134300.0
2009-02-13 15:40:00,22.95,23.0,22.87,22.96,121600.0,16.1938,16.2291,16.1373,16.2008,121600.0
2009-02-13 15:45:00,22.95,23.03,22.88,23.03,119200.0,16.1938,16.2502,16.1444,16.2502,119200.0
2009-02-13 15:50:00,23.02,23.04,22.89,22.91,139500.0,16.2432,16.2573,16.1514,16.1656,139500.0
2009-02-13 15:55:00,22.9,22.9,22.76,22.79,235900.0,16.1585,16.1585,16.0597,16.0809,235900.0
2009-02-17 09:30:00,22.32,22.88,22.12,22.81,129900.0,15.7493,16.1444,15.6081,16.095,129900.0
2009-02-17 09:35:00,22.81,23.14,22.4,22.46,257300.0,16.095,16.3279,15.8057,15.848,257300.0
2009-02-17 09:40:00,22.44,23.25,22.35,22.82,126400.0,15.8339,16.4055,15.7704,16.1021,126400.0
2009-02-17 09:45:00,22.88,22.98,22.53,22.63,324000.0,16.1444,16.215,15.8974,15.968,324000.0
2009-02-17 09:50:00,22.62,22.81,22.49,22.59,191700.0,15.9609,16.095,15.8692,15.9398,191700.0
2009-02-17 09:55:00,22.58,22.8,22.5,22.51,105200.0,15.9327,16.0879,15.8763,15.8833,105200.0
2009-02-17 10:00:00,22.5,22.63,22.5,22.56,131400.0,15.8763,15.968,15.8763,15.9186,131400.0
2009-02-17 10:05:00,22.55,22.73,22.52,22.68,44100.0,15.9115,16.0386,15.8904,16.0033,44100.0
2009-02-17 10:10:00,22.7,22.7,22.58,22.63,20600.0,16.0174,16.0174,15.9327,15.968,20600.0
2009-02-17 10:15:00,22.64,22.67,22.56,22.64,65100.0,15.975,15.9962,15.9186,15.975,65100.0
2009-02-17 10:20:00,22.64,22.73,22.5,22.71,72600.0,15.975,16.0386,15.8763,16.0244,72600.0
2009-02-17 10:25:00,22.7,22.72,22.56,22.61,37400.0,16.0174,16.0315,15.9186,15.9539,37400.0
2009-02-17 10:30:00,22.61,22.72,22.61,22.65,48000.0,15.9539,16.0315,15.9539,15.9821,48000.0
2009-02-17 10:35:00,22.64,22.66,22.42,22.44,72000.0,15.975,15.9892,15.8198,15.8339,72000.0
2009-02-17 10:40:00,22.44,22.61,22.39,22.61,80100.0,15.8339,15.9539,15.7986,15.9539,80100.0
2009-02-17 10:45:00,22.63,22.68,22.53,22.59,58000.0,15.968,16.0033,15.8974,15.9398,58000.0
2009-02-17 10:50:00,22.59,22.74,22.54,22.68,38500.0,15.9398,16.0456,15.9045,16.0033,38500.0
2009-02-17 10:55:00,22.68,22.75,22.66,22.69,31400.0,16.0033,16.0527,15.9892,16.0103,31400.0
2009-02-17 11:00:00,22.67,22.72,22.59,22.67,25200.0,15.9962,16.0315,15.9398,15.9962,25200.0
2009-02-17 11:05:00,22.66,22.67,22.62,22.66,10500.0,15.9892,15.9962,15.9609,15.9892,10500.0
2009-02-17 11:10:00,22.67,22.82,22.66,22.74,21400.0,15.9962,16.1021,15.9892,16.0456,21400.0
2009-02-17 11:15:00,22.74,22.85,22.73,22.83,38400.0,16.0456,16.1232,16.0386,16.1091,38400.0
2009-02-17 11:20:00,22.83,22.91,22.8,22.89,28400.0,16.1091,16.1656,16.0879,16.1514,28400.0
2009-02-17 11:25:00,22.89,22.99,22.83,22.97,99500.0,16.1514,16.222,16.1091,16.2079,99500.0
2009-02-17 11:30:00,23.0,23.0,22.9,22.92,19200.0,16.2291,16.2291,16.1585,16.1726,19200.0
2009-02-17 11:35:00,22.91,22.98,22.91,22.97,19000.0,16.1656,16.215,16.1656,16.2079,19000.0
2009-02-17 11:40:00,22.98,23.11,22.95,23.06,62500.0,16.215,16.3067,16.1938,16.2714,62500.0
2009-02-17 11:45:00,23.04,23.12,23.01,23.09,40000.0,16.2573,16.3137,16.2361,16.2926,40000.0
2009-02-17 11:50:00,23.08,23.09,22.91,23.06,50500.0,16.2855,16.2926,16.1656,16.2714,50500.0
2009-02-17 11:55:00,23.06,23.12,22.94,23.11,55100.0,16.2714,16.3137,16.1867,16.3067,55100.0
2009-02-17 12:00:00,23.1,23.24,23.07,23.18,63500.0,16.2996,16.3984,16.2785,16.3561,63500.0
2009-02-17 12:05:00,23.18,23.25,23.14,23.14,45700.0,16.3561,16.4055,16.3279,16.3279,45700.0
2009-02-17 12:10:00,23.14,23.14,23.06,23.12,39400.0,16.3279,16.3279,16.2714,16.3137,39400.0
2009-02-17 12:15:00,23.13,23.23,23.05,23.11,35500.0,16.3208,16.3914,16.2643,16.3067,35500.0
2009-02-17 12:20:00,23.1,23.11,22.96,22.96,24500.0,16.2996,16.3067,16.2008,16.2008,24500.0
2009-02-17 12:25:00,22.97,22.97,22.9,22.94,26800.0,16.2079,16.2079,16.1585,16.1867,26800.0
2009-02-17 12:30:00,22.96,23.09,22.96,23.03,30200.0,16.2008,16.2926,16.2008,16.2502,30200.0
2009-02-17 12:35:00,23.03,23.03,23.0,23.01,18100.0,16.2502,16.2502,16.2291,16.2361,18100.0
2009-02-17 12:40:00,23.0,23.04,22.93,22.95,58300.0,16.2291,16.2573,16.1797,16.1938,58300.0
2009-02-17 12:45:00,22.96,22.98,22.9,22.93,68200.0,16.2008,16.215,16.1585,16.1797,68200.0
2009-02-17 12:50:00,22.93,22.94,22.86,22.87,47900.0,16.1797,16.1867,16.1303,16.1373,47900.0
2009-02-17 12:55:00,22.87,22.9,22.84,22.86,95600.0,16.1373,16.1585,16.1162,16.1303,95600.0
2009-02-17 13:00:00,22.87,22.9,22.75,22.8,68300.0,16.1373,16.1585,16.0527,16.0879,68300.0
2009-02-17 13:05:00,22.81,22.86,22.79,22.82,40400.0,16.095,16.1303,16.0809,16.1021,40400.0
2009-02-17 13:10:00,22.81,22.95,22.8,22.95,37400.0,16.095,16.1938,16.0879,16.1938,37400.0
2009-02-17 13:15:00,22.94,22.94,22.89,22.9,34700.0,16.1867,16.1867,16.1514,16.1585,34700.0
2009-02-17 13:20:00,22.91,22.94,22.82,22.84,20500.0,16.1656,16.1867,16.1021,16.1162,20500.0
2009-02-17 13:25:00,22.86,22.93,22.77,22.81,21200.0,16.1303,16.1797,16.0668,16.095,21200.0
2009-02-17 13:30:00,22.82,22.91,22.76,22.91,28400.0,16.1021,16.1656,16.0597,16.1656,28400.0
2009-02-17 13:35:00,22.91,22.98,22.87,22.9,25800.0,16.1656,16.215,16.1373,16.1585,25800.0
2009-02-17 13:40:00,22.91,23.0,22.89,23.0,23700.0,16.1656,16.2291,16.1514,16.2291,23700.0
2009-02-17 13:45:00,23.0,23.02,22.86,22.95,36800.0,16.2291,16.2432,16.1303,16.1938,36800.0
2009-02-17 13:50:00,22.95,22.97,22.75,22.76,25200.0,16.1938,16.2079,16.0527,16.0597,25200.0
2009-02-17 13:55:00,22.75,22.8,22.7,22.76,33200.0,16.0527,16.0879,16.0174,16.0597,33200.0
2009-02-17 14:00:00,22.75,22.8,22.69,22.8,24500.0,16.0527,16.0879,16.0103,16.0879,24500.0
2009-02-17 14:05:00,22.8,22.92,22.76,22.9,31600.0,16.0879,16.1726,16.0597,16.1585,31600.0
2009-02-17 14:10:00,22.9,22.93,22.85,22.87,23700.0,16.1585,16.1797,16.1232,16.1373,23700.0
2009-02-17 14:15:00,22.87,22.98,22.87,22.91,28500.0,16.1373,16.215,16.1373,16.1656,28500.0
2009-02-17 14:20:00,22.9,22.95,22.8,22.85,38500.0,16.1585,16.1938,16.0879,16.1232,38500.0
2009-02-17 14:25:00,22.85,22.92,22.82,22.83,32800.0,16.1232,16.1726,16.1021,16.1091,32800.0
2009-02-17 14:30:00,22.84,22.98,22.82,22.92,53700.0,16.1162,16.215,16.1021,16.1726,53700.0
2009-02-17 14:35:00,22.92,23.15,22.91,23.1,90800.0,16.1726,16.3349,16.1656,16.2996,90800.0
2009-02-17 14:40:00,23.08,23.11,22.98,23.09,47000.0,16.2855,16.3067,16.215,16.2926,47000.0
2009-02-17 14:45:00,23.09,23.09,22.9,22.93,42500.0,16.2926,16.2926,16.1585,16.1797,42500.0
2009-02-17 14:50:00,22.94,23.05,22.89,22.93,49300.0,16.1867,16.2643,16.1514,16.1797,49300.0
2009-02-17 14:55:00,22.93,23.0,22.88,23.0,55900.0,16.1797,16.2291,16.1444,16.2291,55900.0
2009-02-17 15:00:00,22.99,23.01,22.89,22.97,64700.0,16.222,16.2361,16.1514,16.2079,64700.0
2009-02-17 15:05:00,22.96,23.03,22.92,23.0,63600.0,16.2008,16.2502,16.1726,16.2291,63600.0
2009-02-17 15:10:00,23.0,23.09,22.9,22.96,75200.0,16.2291,16.2926,16.1585,16.2008,75200.0
2009-02-17 15:15:00,22.96,23.07,22.88,22.9,80500.0,16.2008,16.2785,16.1444,16.1585,80500.0
2009-02-17 15:20:00,22.9,23.06,22.87,22.98,80400.0,16.1585,16.2714,16.1373,16.215,80400.0
2009-02-17 15:25:00,22.98,23.02,22.81,22.93,83600.0,16.215,16.2432,16.095,16.1797,83600.0
2009-02-17 15:30:00,22.92,23.3,22.92,23.3,141300.0,16.1726,16.4408,16.1726,16.4408,141300.0
2009-02-17 15:35:00,23.31,23.47,23.29,23.42,221200.0,16.4478,16.5607,16.4337,16.5254,221200.0
2009-02-17 15:40:00,23.44,23.44,23.07,23.18,128100.0,16.5395,16.5395,16.2785,16.3561,128100.0
2009-02-17 15:45:00,23.18,23.33,22.96,22.99,158200.0,16.3561,16.4619,16.2008,16.222,158200.0
2009-02-17 15:50:00,22.99,23.1,22.89,22.91,153700.0,16.222,16.2996,16.1514,16.1656,153700.0
2009-02-17 15:55:00,22.91,22.97,22.81,22.88,156300.0,16.1656,16.2079,16.095,16.1444,156300.0
2009-02-18 09:30:00,22.92,23.18,22.92,23.1,38700.0,16.1726,16.3561,16.1726,16.2996,38700.0
2009-02-18 09:35:00,23.1,23.34,23.01,23.1,77100.0,16.2996,16.469,16.2361,16.2996,77100.0
2009-02-18 09:40:00,23.09,23.17,22.92,23.16,66200.0,16.2926,16.349,16.1726,16.342,66200.0
2009-02-18 09:45:00,23.16,23.18,22.86,22.9,104500.0,16.342,16.3561,16.1303,16.1585,104500.0
2009-02-18 09:50:00,22.89,23.02,22.85,22.88,52700.0,16.1514,16.2432,16.1232,16.1444,52700.0
2009-02-18 09:55:00,22.89,22.94,22.68,22.68,76200.0,16.1514,16.1867,16.0033,16.0033,76200.0
2009-02-18 10:00:00,22.68,22.81,22.68,22.8,69700.0,16.0033,16.095,16.0033,16.0879,69700.0
2009-02-18 10:05:00,22.8,22.83,22.68,22.83,150800.0,16.0879,16.1091,16.0033,16.1091,150800.0
2009-02-18 10:10:00,22.82,22.83,22.51,22.53,137400.0,16.1021,16.1091,15.8833,15.8974,137400.0
2009-02-18 10:15:00,22.53,22.66,22.46,22.5,74900.0,15.8974,15.9892,15.848,15.8763,74900.0
2009-02-18 10:20:00,22.5,22.56,22.37,22.38,199600.0,15.8763,15.9186,15.7845,15.7916,199600.0
2009-02-18 10:25:00,22.38,22.39,22.23,22.26,104800.0,15.7916,15.7986,15.6857,15.7069,104800.0
2009-02-18 10:30:00,22.26,22.44,22.24,22.36,76100.0,15.7069,15.8339,15.6928,15.7775,76100.0
2009-02-18 10:35:00,22.37,22.4,22.19,22.2,101100.0,15.7845,15.8057,15.6575,15.6646,101100.0
2009-02-18 10:40:00,22.2,22.3,22.16,22.28,107500.0,15.6646,15.7351,15.6364,15.721,107500.0
2009-02-18 10:45:00,22.28,22.53,22.26,22.5,158200.0,15.721,15.8974,15.7069,15.8763,158200.0
2009-02-18 10:50:00,22.5,22.5,22.38,22.42,66600.0,15.8763,15.8763,15.7916,15.8198,66600.0
2009-02-18 10:55:00,22.43,22.44,22.29,22.33,73400.0,15.8269,15.8339,15.7281,15.7563,73400.0
2009-02-18 11:00:00,22.33,22.35,22.25,22.29,34900.0,15.7563,15.7704,15.6999,15.7281,34900.0
2009-02-18 11:05:00,22.3,22.37,22.27,22.34,61100.0,15.7351,15.7845,15.714,15.7634,61100.0
2009-02-18 11:10:00,22.35,22.43,22.32,22.36,90600.0,15.7704,15.8269,15.7493,15.7775,90600.0
2009-02-18 11:15:00,22.36,22.41,22.34,22.38,155700.0,15.7775,15.8128,15.7634,15.7916,155700.0
2009-02-18 11:20:00,22.38,22.5,22.38,22.49,76900.0,15.7916,15.8763,15.7916,15.8692,76900.0
2009-02-18 11:25:00,22.48,22.5,22.41,22.44,55600.0,15.8621,15.8763,15.8128,15.8339,55600.0
2009-02-18 11:30:00,22.45,22.45,22.27,22.29,45100.0,15.841,15.841,15.714,15.7281,45100.0
2009-02-18 11:35:00,22.29,22.37,22.25,22.37,40100.0,15.7281,15.7845,15.6999,15.7845,40100.0
2009-02-18 11:40:00,22.37,22.49,22.32,22.47,32500.0,15.7845,15.8692,15.7493,15.8551,32500.0
2009-02-18 11:45:00,22.47,22.5,22.36,22.36,50300.0,15.8551,15.8763,15.7775,15.7775,50300.0
2009-02-18 11:50:00,22.37,22.42,22.29,22.34,40200.0,15.7845,15.8198,15.7281,15.7634,40200.0
2009-02-18 11:55:00,22.34,22.46,22.32,22.37,43600.0,15.7634,15.848,15.7493,15.7845,43600.0
2009-02-18 12:00:00,22.36,22.49,22.31,22.48,58800.0,15.7775,15.8692,15.7422,15.8621,58800.0
2009-02-18 12:05:00,22.48,22.52,22.42,22.52,47500.0,15.8621,15.8904,15.8198,15.8904,47500.0
2009-02-18 12:10:00,22.53,22.59,22.4,22.44,61700.0,15.8974,15.9398,15.8057,15.8339,61700.0
2009-02-18 12:15:00,22.46,22.49,22.39,22.41,27200.0,15.848,15.8692,15.7986,15.8128,27200.0
2009-02-18 12:20:00,22.42,22.53,22.42,22.44,42100.0,15.8198,15.8974,15.8198,15.8339,42100.0
2009-02-18 12:25:00,22.44,22.44,22.35,22.4,30200.0,15.8339,15.8339,15.7704,15.8057,30200.0
2009-02-18 12:30:00,22.41,22.46,22.31,22.33,44700.0,15.8128,15.848,15.7422,15.7563,44700.0
2009-02-18 12:35:00,22.33,22.33,22.22,22.23,53200.0,15.7563,15.7563,15.6787,15.6857,53200.0
2009-02-18 12:40:00,22.23,22.34,22.21,22.34,27000.0,15.6857,15.7634,15.6716,15.7634,27000.0
2009-02-18 12:45:00,22.35,22.43,22.32,22.36,35200.0,15.7704,15.8269,15.7493,15.7775,35200.0
2009-02-18 12:50:00,22.34,22.4,22.3,22.33,42900.0,15.7634,15.8057,15.7351,15.7563,42900.0
2009-02-18 12:55:00,22.38,22.57,22.35,22.57,63800.0,15.7916,15.9257,15.7704,15.9257,63800.0
2009-02-18 13:00:00,22.57,22.64,22.49,22.53,75000.0,15.9257,15.975,15.8692,15.8974,75000.0
2009-02-18 13:05:00,22.53,22.58,22.44,22.48,26800.0,15.8974,15.9327,15.8339,15.8621,26800.0
2009-02-18 13:10:00,22.46,22.49,22.44,22.46,18200.0,15.848,15.8692,15.8339,15.848,18200.0
2009-02-18 13:15:00,22.45,22.46,22.32,22.32,30200.0,15.841,15.848,15.7493,15.7493,30200.0
2009-02-18 13:20:00,22.31,22.38,22.26,22.28,34800.0,15.7422,15.7916,15.7069,15.721,34800.0
2009-02-18 13:25:00,22.29,22.41,22.29,22.34,39500.0,15.7281,15.8128,15.7281,15.7634,39500.0
2009-02-18 13:30:00,22.36,22.37,22.29,22.35,14000.0,15.7775,15.7845,15.7281,15.7704,14000.0
2009-02-18 13:35:00,22.36,22.41,22.22,22.25,37100.0,15.7775,15.8128,15.6787,15.6999,37100.0
2009-02-18 13:40:00,22.25,22.28,22.21,22.22,20900.0,15.6999,15.721,15.6716,15.6787,20900.0
2009-02-18 13:45:00,22.22,22.28,22.17,22.18,22400.0,15.6787,15.721,15.6434,15.6505,22400.0
2009-02-18 13:50:00,22.17,22.18,22.1,22.13,31400.0,15.6434,15.6505,15.594,15.6152,31400.0
2009-02-18 13:55:00,22.13,22.26,22.13,22.24,25800.0,15.6152,15.7069,15.6152,15.6928,25800.0
2009-02-18 14:00:00,22.23,22.27,22.12,22.2,43200.0,15.6857,15.714,15.6081,15.6646,43200.0
2009-02-18 14:05:00,22.2,22.25,22.16,22.25,25700.0,15.6646,15.6999,15.6364,15.6999,25700.0
2009-02-18 14:10:00,22.25,22.25,22.03,22.05,47600.0,15.6999,15.6999,15.5446,15.5587,47600.0
2009-02-18 14:15:00,22.04,22.09,22.0,22.01,59200.0,15.5517,15.587,15.5235,15.5305,59200.0
2009-02-18 14:20:00,22.02,22.08,22.0,22.08,36900.0,15.5376,15.5799,15.5235,15.5799,36900.0
2009-02-18 14:25:00,22.08,22.14,21.99,22.1,55200.0,15.5799,15.6222,15.5164,15.594,55200.0
2009-02-18 14:30:00,22.1,22.27,22.05,22.21,90100.0,15.594,15.714,15.5587,15.6716,90100.0
2009-02-18 14:35:00,22.2,22.24,22.14,22.18,54800.0,15.6646,15.6928,15.6222,15.6505,54800.0
2009-02-18 14:40:00,22.19,22.28,22.17,22.27,117500.0,15.6575,15.721,15.6434,15.714,117500.0
2009-02-18 14:45:00,22.27,22.31,22.19,22.21,29800.0,15.714,15.7422,15.6575,15.6716,29800.0
2009-02-18 14:50:00,22.21,22.28,22.2,22.24,34000.0,15.6716,15.721,15.6646,15.6928,34000.0
2009-02-18 14:55:00,22.26,22.46,22.2,22.45,62000.0,15.7069,15.848,15.6646,15.841,62000.0
2009-02-18 15:00:00,22.45,22.45,22.33,22.37,119900.0,15.841,15.841,15.7563,15.7845,119900.0
2009-02-18 15:05:00,22.37,22.4,22.31,22.32,128800.0,15.7845,15.8057,15.7422,15.7493,128800.0
2009-02-18 15:10:00,22.32,22.42,22.3,22.37,125700.0,15.7493,15.8198,15.7351,15.7845,125700.0
2009-02-18 15:15:00,22.36,22.38,22.27,22.35,88600.0,15.7775,15.7916,15.714,15.7704,88600.0
2009-02-18 15:20:00,22.34,22.4,22.25,22.31,149700.0,15.7634,15.8057,15.6999,15.7422,149700.0
2009-02-18 15:25:00,22.32,22.4,22.17,22.21,79800.0,15.7493,15.8057,15.6434,15.6716,79800.0
2009-02-18 15:30:00,22.22,22.31,22.16,22.23,59900.0,15.6787,15.7422,15.6364,15.6857,59900.0
2009-02-18 15:35:00,22.21,22.3,22.17,22.29,66000.0,15.6716,15.7351,15.6434,15.7281,66000.0
2009-02-18 15:40:00,22.29,22.39,22.21,22.32,77200.0,15.7281,15.7986,15.6716,15.7493,77200.0
2009-02-18 15:45:00,22.32,22.39,22.29,22.29,70300.0,15.7493,15.7986,15.7281,15.7281,70300.0
2009-02-18 15:50:00,22.3,22.43,22.29,22.31,130500.0,15.7351,15.8269,15.7281,15.7422,130500.0
2009-02-18 15:55:00,22.31,22.42,22.31,22.36,180600.0,15.7422,15.8198,15.7422,15.7775,180600.0
2009-02-19 09:30:00,22.87,22.95,22.78,22.83,41000.0,16.1373,16.1938,16.0738,16.1091,41000.0
2009-02-19 09:35:00,22.84,23.39,22.83,22.96,79800.0,16.1162,16.5043,16.1091,16.2008,79800.0
2009-02-19 09:40:00,22.96,23.12,22.94,23.02,105200.0,16.2008,16.3137,16.1867,16.2432,105200.0
2009-02-19 09:45:00,23.02,23.14,22.93,23.07,88100.0,16.2432,16.3279,16.1797,16.2785,88100.0
2009-02-19 09:50:00,23.08,23.2,23.05,23.18,62500.0,16.2855,16.3702,16.2643,16.3561,62500.0
2009-02-19 09:55:00,23.16,23.18,23.04,23.08,221000.0,16.342,16.3561,16.2573,16.2855,221000.0
2009-02-19 10:00:00,23.05,23.05,22.8,22.95,57900.0,16.2643,16.2643,16.0879,16.1938,57900.0
2009-02-19 10:05:00,22.95,23.0,22.82,22.99,58900.0,16.1938,16.2291,16.1021,16.222,58900.0
2009-02-19 10:10:00,22.98,23.0,22.89,22.89,37700.0,16.215,16.2291,16.1514,16.1514,37700.0
2009-02-19 10:15:00,22.89,22.98,22.71,22.75,27100.0,16.1514,16.215,16.0244,16.0527,27100.0
2009-02-19 10:20:00,22.74,22.85,22.62,22.7,58400.0,16.0456,16.1232,15.9609,16.0174,58400.0
2009-02-19 10:25:00,22.7,22.76,22.62,22.65,98900.0,16.0174,16.0597,15.9609,15.9821,98900.0
2009-02-19 10:30:00,22.64,22.68,22.51,22.52,51300.0,15.975,16.0033,15.8833,15.8904,51300.0
2009-02-19 10:35:00,22.52,22.62,22.47,22.59,41500.0,15.8904,15.9609,15.8551,15.9398,41500.0
2009-02-19 10:40:00,22.59,22.69,22.57,22.66,14700.0,15.9398,16.0103,15.9257,15.9892,14700.0
2009-02-19 10:45:00,22.65,22.65,22.55,22.56,34600.0,15.9821,15.9821,15.9115,15.9186,34600.0
2009-02-19 10:50:00,22.56,22.58,22.44,22.48,28200.0,15.9186,15.9327,15.8339,15.8621,28200.0
2009-02-19 10:55:00,22.51,22.58,22.48,22.5,20300.0,15.8833,15.9327,15.8621,15.8763,20300.0
2009-02-19 11:00:00,22.51,22.75,22.51,22.66,48500.0,15.8833,16.0527,15.8833,15.9892,48500.0
2009-02-19 11:05:00,22.69,22.9,22.69,22.87,29300.0,16.0103,16.1585,16.0103,16.1373,29300.0
2009-02-19 11:10:00,22.88,22.9,22.83,22.83,18500.0,16.1444,16.1585,16.1091,16.1091,18500.0
2009-02-19 11:15:00,22.81,22.81,22.74,22.77,15400.0,16.095,16.095,16.0456,16.0668,15400.0
2009-02-19 11:20:00,22.75,22.77,22.57,22.6,21900.0,16.0527,16.0668,15.9257,15.9468,21900.0
2009-02-19 11:25:00,22.62,22.67,22.62,22.65,10200.0,15.9609,15.9962,15.9609,15.9821,10200.0
2009-02-19 11:30:00,22.66,22.68,22.55,22.59,10500.0,15.9892,16.0033,15.9115,15.9398,10500.0
2009-02-19 11:35:00,22.59,22.67,22.56,22.57,12800.0,15.9398,15.9962,15.9186,15.9257,12800.0
2009-02-19 11:40:00,22.59,22.64,22.48,22.5,37400.0,15.9398,15.975,15.8621,15.8763,37400.0
2009-02-19 11:45:00,22.49,22.49,22.4,22.42,18300.0,15.8692,15.8692,15.8057,15.8198,18300.0
2009-02-19 11:50:00,22.42,22.44,22.35,22.4,28400.0,15.8198,15.8339,15.7704,15.8057,28400.0
2009-02-19 11:55:00,22.42,22.45,22.38,22.42,41400.0,15.8198,15.841,15.7916,15.8198,41400.0
2009-02-19 12:00:00,22.43,22.49,22.41,22.43,58700.0,15.8269,15.8692,15.8128,15.8269,58700.0
2009-02-19 12:05:00,22.43,22.6,22.41,22.57,28000.0,15.8269,15.9468,15.8128,15.9257,28000.0
2009-02-19 12:10:00,22.58,22.62,22.5,22.5,49800.0,15.9327,15.9609,15.8763,15.8763,49800.0
2009-02-19 12:15:00,22.5,22.57,22.49,22.56,35800.0,15.8763,15.9257,15.8692,15.9186,35800.0
2009-02-19 12:20:00,22.55,22.62,22.52,22.6,21300.0,15.9115,15.9609,15.8904,15.9468,21300.0
2009-02-19 12:25:00,22.6,22.61,22.5,22.51,25300.0,15.9468,15.9539,15.8763,15.8833,25300.0
2009-02-19 12:30:00,22.51,22.59,22.51,22.59,19300.0,15.8833,15.9398,15.8833,15.9398,19300.0
2009-02-19 12:35:00,22.6,22.67,22.6,22.67,14400.0,15.9468,15.9962,15.9468,15.9962,14400.0
2009-02-19 12:40:00,22.68,22.68,22.56,22.63,31300.0,16.0033,16.0033,15.9186,15.968,31300.0
2009-02-19 12:45:00,22.62,22.64,22.55,22.58,13400.0,15.9609,15.975,15.9115,15.9327,13400.0
2009-02-19 12:50:00,22.58,22.66,22.57,22.65,16800.0,15.9327,15.9892,15.9257,15.9821,16800.0
2009-02-19 12:55:00,22.65,22.73,22.65,22.72,27400.0,15.9821,16.0386,15.9821,16.0315,27400.0
2009-02-19 13:00:00,22.72,22.74,22.67,22.69,38500.0,16.0315,16.0456,15.9962,16.0103,38500.0
2009-02-19 13:05:00,22.7,22.86,22.7,22.82,42100.0,16.0174,16.1303,16.0174,16.1021,42100.0
2009-02-19 13:10:00,22.84,22.92,22.82,22.87,40600.0,16.1162,16.1726,16.1021,16.1373,40600.0
2009-02-19 13:15:00,22.87,22.9,22.87,22.87,104900.0,16.1373,16.1585,16.1373,16.1373,104900.0
2009-02-19 13:20:00,22.86,23.01,22.83,23.0,45900.0,16.1303,16.2361,16.1091,16.2291,45900.0
2009-02-19 13:25:00,23.0,23.01,22.96,22.98,72600.0,16.2291,16.2361,16.2008,16.215,72600.0
2009-02-19 13:30:00,22.98,22.99,22.76,22.78,54600.0,16.215,16.222,16.0597,16.0738,54600.0
2009-02-19 13:35:00,22.77,22.83,22.74,22.79,22500.0,16.0668,16.1091,16.0456,16.0809,22500.0
2009-02-19 13:40:00,22.79,22.79,22.75,22.75,11600.0,16.0809,16.0809,16.0527,16.0527,11600.0
2009-02-19 13:45:00,22.76,22.78,22.71,22.73,18400.0,16.0597,16.0738,16.0244,16.0386,18400.0
2009-02-19 13:50:00,22.74,22.76,22.68,22.69,9600.0,16.0456,16.0597,16.0033,16.0103,9600.0
2009-02-19 13:55:00,22.69,22.69,22.59,22.61,30800.0,16.0103,16.0103,15.9398,15.9539,30800.0
2009-02-19 14:00:00,22.61,22.65,22.57,22.59,36800.0,15.9539,15.9821,15.9257,15.9398,36800.0
2009-02-19 14:05:00,22.6,22.72,22.59,22.69,50000.0,15.9468,16.0315,15.9398,16.0103,50000.0
2009-02-19 14:10:00,22.71,22.73,22.54,22.54,47300.0,16.0244,16.0386,15.9045,15.9045,47300.0
2009-02-19 14:15:00,22.54,22.58,22.46,22.49,35600.0,15.9045,15.9327,15.848,15.8692,35600.0
2009-02-19 14:20:00,22.5,22.62,22.5,22.58,66600.0,15.8763,15.9609,15.8763,15.9327,66600.0
2009-02-19 14:25:00,22.59,22.66,22.59,22.65,39800.0,15.9398,15.9892,15.9398,15.9821,39800.0
2009-02-19 14:30:00,22.65,22.66,22.58,22.65,63600.0,15.9821,15.9892,15.9327,15.9821,63600.0
2009-02-19 14:35:00,22.65,22.66,22.6,22.65,83600.0,15.9821,15.9892,15.9468,15.9821,83600.0
2009-02-19 14:40:00,22.65,22.66,22.54,22.55,71800.0,15.9821,15.9892,15.9045,15.9115,71800.0
2009-02-19 14:45:00,22.55,22.64,22.54,22.6,70200.0,15.9115,15.975,15.9045,15.9468,70200.0
2009-02-19 14:50:00,22.61,22.66,22.58,22.63,54900.0,15.9539,15.9892,15.9327,15.968,54900.0
2009-02-19 14:55:00,22.64,22.73,22.64,22.66,55500.0,15.975,16.0386,15.975,15.9892,55500.0
2009-02-19 15:00:00,22.66,22.74,22.65,22.69,39700.0,15.9892,16.0456,15.9821,16.0103,39700.0
2009-02-19 15:05:00,22.69,22.71,22.62,22.66,64300.0,16.0103,16.0244,15.9609,15.9892,64300.0
2009-02-19 15:10:00,22.66,22.7,22.64,22.68,89600.0,15.9892,16.0174,15.975,16.0033,89600.0
2009-02-19 15:15:00,22.67,22.7,22.64,22.67,90500.0,15.9962,16.0174,15.975,15.9962,90500.0
2009-02-19 15:20:00,22.67,22.7,22.63,22.67,86300.0,15.9962,16.0174,15.968,15.9962,86300.0
2009-02-19 15:25:00,22.67,22.81,22.67,22.75,56700.0,15.9962,16.095,15.9962,16.0527,56700.0
2009-02-19 15:30:00,22.75,22.77,22.71,22.72,173100.0,16.0527,16.0668,16.0244,16.0315,173100.0
2009-02-19 15:35:00,22.7,22.74,22.64,22.65,113800.0,16.0174,16.0456,15.975,15.9821,113800.0
2009-02-19 15:40:00,22.66,22.76,22.65,22.74,157500.0,15.9892,16.0597,15.9821,16.0456,157500.0
2009-02-19 15:45:00,22.74,22.85,22.69,22.75,112500.0,16.0456,16.1232,16.0103,16.0527,112500.0
2009-02-19 15:50:00,22.75,22.82,22.66,22.67,105800.0,16.0527,16.1021,15.9892,15.9962,105800.0
2009-02-19 15:55:00,22.67,22.73,22.65,22.68,133300.0,15.9962,16.0386,15.9821,16.0033,133300.0
2009-02-20 09:30:00,22.24,22.33,22.09,22.18,113600.0,15.6928,15.7563,15.587,15.6505,113600.0
2009-02-20 09:35:00,22.17,22.69,22.15,22.42,36500.0,15.6434,16.0103,15.6293,15.8198,36500.0
2009-02-20 09:40:00,22.48,22.64,22.42,22.64,42900.0,15.8621,15.975,15.8198,15.975,42900.0
2009-02-20 09:45:00,22.64,22.78,22.57,22.7,83600.0,15.975,16.0738,15.9257,16.0174,83600.0
2009-02-20 09:50:00,22.7,22.93,22.69,22.89,50900.0,16.0174,16.1797,16.0103,16.1514,50900.0
2009-02-20 09:55:00,22.89,23.09,22.87,23.05,137900.0,16.1514,16.2926,16.1373,16.2643,137900.0
2009-02-20 10:00:00,23.05,23.07,22.77,22.98,99600.0,16.2643,16.2785,16.0668,16.215,99600.0
2009-02-20 10:05:00,22.98,23.25,22.98,23.03,79900.0,16.215,16.4055,16.215,16.2502,79900.0
2009-02-20 10:10:00,23.03,23.1,22.93,22.95,73400.0,16.2502,16.2996,16.1797,16.1938,73400.0
2009-02-20 10:15:00,22.96,23.0,22.84,22.89,105300.0,16.2008,16.2291,16.1162,16.1514,105300.0
2009-02-20 10:20:00,22.89,22.89,22.66,22.72,52300.0,16.1514,16.1514,15.9892,16.0315,52300.0
2009-02-20 10:25:00,22.7,22.87,22.66,22.81,33700.0,16.0174,16.1373,15.9892,16.095,33700.0
2009-02-20 10:30:00,22.81,22.82,22.68,22.72,22400.0,16.095,16.1021,16.0033,16.0315,22400.0
2009-02-20 10:35:00,22.72,22.88,22.71,22.86,25100.0,16.0315,16.1444,16.0244,16.1303,25100.0
2009-02-20 10:40:00,22.86,22.93,22.78,22.88,46100.0,16.1303,16.1797,16.0738,16.1444,46100.0
2009-02-20 10:45:00,22.88,23.0,22.81,22.81,264000.0,16.1444,16.2291,16.095,16.095,264000.0
2009-02-20 10:50:00,22.82,22.82,22.58,22.6,35100.0,16.1021,16.1021,15.9327,15.9468,35100.0
2009-02-20 10:55:00,22.6,22.67,22.56,22.66,60900.0,15.9468,15.9962,15.9186,15.9892,60900.0
2009-02-20 11:00:00,22.67,22.8,22.67,22.75,10200.0,15.9962,16.0879,15.9962,16.0527,10200.0
2009-02-20 11:05:00,22.76,22.82,22.55,22.57,20200.0,16.0597,16.1021,15.9115,15.9257,20200.0
2009-02-20 11:10:00,22.6,22.64,22.58,22.62,14000.0,15.9468,15.975,15.9327,15.9609,14000.0
2009-02-20 11:15:00,22.6,22.67,22.58,22.67,10200.0,15.9468,15.9962,15.9327,15.9962,10200.0
2009-02-20 11:20:00,22.67,22.71,22.62,22.62,29600.0,15.9962,16.0244,15.9609,15.9609,29600.0
2009-02-20 11:25:00,22.62,22.63,22.58,22.62,18700.0,15.9609,15.968,15.9327,15.9609,18700.0
2009-02-20 11:30:00,22.61,22.61,22.51,22.57,26300.0,15.9539,15.9539,15.8833,15.9257,26300.0
2009-02-20 11:35:00,22.58,22.75,22.58,22.74,19400.0,15.9327,16.0527,15.9327,16.0456,19400.0
2009-02-20 11:40:00,22.73,22.76,22.65,22.65,11400.0,16.0386,16.0597,15.9821,15.9821,11400.0
2009-02-20 11:45:00,22.65,22.65,22.51,22.54,20300.0,15.9821,15.9821,15.8833,15.9045,20300.0
2009-02-20 11:50:00,22.55,22.55,22.46,22.52,36600.0,15.9115,15.9115,15.848,15.8904,36600.0
2009-02-20 11:55:00,22.5,22.59,22.45,22.45,24200.0,15.8763,15.9398,15.841,15.841,24200.0
2009-02-20 12:00:00,22.45,22.48,22.45,22.47,18800.0,15.841,15.8621,15.841,15.8551,18800.0
2009-02-20 12:05:00,22.46,22.49,22.41,22.49,15300.0,15.848,15.8692,15.8128,15.8692,15300.0
2009-02-20 12:10:00,22.51,22.6,22.51,22.55,9900.0,15.8833,15.9468,15.8833,15.9115,9900.0
2009-02-20 12:15:00,22.55,22.56,22.41,22.45,31500.0,15.9115,15.9186,15.8128,15.841,31500.0
2009-02-20 12:20:00,22.45,22.48,22.36,22.36,23900.0,15.841,15.8621,15.7775,15.7775,23900.0
2009-02-20 12:25:00,22.36,22.38,22.26,22.29,54000.0,15.7775,15.7916,15.7069,15.7281,54000.0
2009-02-20 12:30:00,22.29,22.35,22.27,22.32,37200.0,15.7281,15.7704,15.714,15.7493,37200.0
2009-02-20 12:35:00,22.33,22.4,22.29,22.4,24800.0,15.7563,15.8057,15.7281,15.8057,24800.0
2009-02-20 12:40:00,22.41,22.44,22.36,22.42,37600.0,15.8128,15.8339,15.7775,15.8198,37600.0
2009-02-20 12:45:00,22.42,22.48,22.3,22.39,45600.0,15.8198,15.8621,15.7351,15.7986,45600.0
2009-02-20 12:50:00,22.38,22.39,22.3,22.31,20900.0,15.7916,15.7986,15.7351,15.7422,20900.0
2009-02-20 12:55:00,22.34,22.46,22.3,22.41,22700.0,15.7634,15.848,15.7351,15.8128,22700.0
2009-02-20 13:00:00,22.41,22.41,22.29,22.37,23200.0,15.8128,15.8128,15.7281,15.7845,23200.0
2009-02-20 13:05:00,22.36,22.41,22.3,22.3,32500.0,15.7775,15.8128,15.7351,15.7351,32500.0
2009-02-20 13:10:00,22.31,22.38,22.3,22.38,26700.0,15.7422,15.7916,15.7351,15.7916,26700.0
2009-02-20 13:15:00,22.37,22.37,22.3,22.31,25300.0,15.7845,15.7845,15.7351,15.7422,25300.0
2009-02-20 13:20:00,22.34,22.37,22.31,22.34,12700.0,15.7634,15.7845,15.7422,15.7634,12700.0
2009-02-20 13:25:00,22.33,22.47,22.33,22.4,20400.0,15.7563,15.8551,15.7563,15.8057,20400.0
2009-02-20 13:30:00,22.41,22.48,22.39,22.44,20800.0,15.8128,15.8621,15.7986,15.8339,20800.0
2009-02-20 13:35:00,22.44,22.48,22.39,22.46,18400.0,15.8339,15.8621,15.7986,15.848,18400.0
2009-02-20 13:40:00,22.47,22.57,22.45,22.53,25100.0,15.8551,15.9257,15.841,15.8974,25100.0
2009-02-20 13:45:00,22.52,22.53,22.49,22.52,14700.0,15.8904,15.8974,15.8692,15.8904,14700.0
2009-02-20 13:50:00,22.52,22.64,22.5,22.61,21400.0,15.8904,15.975,15.8763,15.9539,21400.0
2009-02-20 13:55:00,22.6,22.66,22.51,22.51,50800.0,15.9468,15.9892,15.8833,15.8833,50800.0
2009-02-20 14:00:00,22.51,22.51,22.44,22.45,27400.0,15.8833,15.8833,15.8339,15.841,27400.0
2009-02-20 14:05:00,22.45,22.51,22.44,22.5,25000.0,15.841,15.8833,15.8339,15.8763,25000.0
2009-02-20 14:10:00,22.5,22.53,22.45,22.5,34000.0,15.8763,15.8974,15.841,15.8763,34000.0
2009-02-20 14:15:00,22.52,22.77,22.49,22.7,95700.0,15.8904,16.0668,15.8692,16.0174,95700.0
2009-02-20 14:20:00,22.69,22.83,22.65,22.8,161400.0,16.0103,16.1091,15.9821,16.0879,161400.0
2009-02-20 14:25:00,22.79,22.88,22.56,22.57,136700.0,16.0809,16.1444,15.9186,15.9257,136700.0
2009-02-20 14:30:00,22.58,22.8,22.58,22.75,71900.0,15.9327,16.0879,15.9327,16.0527,71900.0
2009-02-20 14:35:00,22.75,22.87,22.62,22.82,129800.0,16.0527,16.1373,15.9609,16.1021,129800.0
2009-02-20 14:40:00,22.84,22.9,22.71,22.78,82700.0,16.1162,16.1585,16.0244,16.0738,82700.0
2009-02-20 14:45:00,22.78,22.87,22.68,22.87,88500.0,16.0738,16.1373,16.0033,16.1373,88500.0
2009-02-20 14:50:00,22.9,22.93,22.7,22.7,131800.0,16.1585,16.1797,16.0174,16.0174,131800.0
2009-02-20 14:55:00,22.71,22.75,22.63,22.66,65500.0,16.0244,16.0527,15.968,15.9892,65500.0
2009-02-20 15:00:00,22.68,22.68,22.5,22.63,83000.0,16.0033,16.0033,15.8763,15.968,83000.0
2009-02-20 15:05:00,22.61,22.73,22.54,22.68,80200.0,15.9539,16.0386,15.9045,16.0033,80200.0
2009-02-20 15:10:00,22.68,22.68,22.52,22.53,85600.0,16.0033,16.0033,15.8904,15.8974,85600.0
2009-02-20 15:15:00,22.53,22.65,22.48,22.57,62600.0,15.8974,15.9821,15.8621,15.9257,62600.0
2009-02-20 15:20:00,22.56,22.63,22.53,22.59,82900.0,15.9186,15.968,15.8974,15.9398,82900.0
2009-02-20 15:25:00,22.59,22.68,22.48,22.49,76700.0,15.9398,16.0033,15.8621,15.8692,76700.0
2009-02-20 15:30:00,22.48,22.61,22.45,22.58,71500.0,15.8621,15.9539,15.841,15.9327,71500.0
2009-02-20 15:35:00,22.58,22.65,22.54,22.54,122900.0,15.9327,15.9821,15.9045,15.9045,122900.0
2009-02-20 15:40:00,22.54,22.67,22.5,22.51,187000.0,15.9045,15.9962,15.8763,15.8833,187000.0
2009-02-20 15:45:00,22.51,22.66,22.5,22.58,152600.0,15.8833,15.9892,15.8763,15.9327,152600.0
2009-02-20 15:50:00,22.57,22.66,22.5,22.53,180300.0,15.9257,15.9892,15.8763,15.8974,180300.0
2009-02-20 15:55:00,22.53,22.62,22.5,22.57,226800.0,15.8974,15.9609,15.8763,15.9257,226800.0
2009-02-23 09:30:00,22.85,22.85,22.5,22.67,18500.0,16.1232,16.1232,15.8763,15.9962,18500.0
2009-02-23 09:35:00,22.67,22.93,22.6,22.69,62800.0,15.9962,16.1797,15.9468,16.0103,62800.0
2009-02-23 09:40:00,22.67,22.7,22.51,22.56,30100.0,15.9962,16.0174,15.8833,15.9186,30100.0
2009-02-23 09:45:00,22.61,22.66,22.42,22.45,46600.0,15.9539,15.9892,15.8198,15.841,46600.0
2009-02-23 09:50:00,22.46,22.52,22.35,22.48,48100.0,15.848,15.8904,15.7704,15.8621,48100.0
2009-02-23 09:55:00,22.49,22.56,22.3,22.33,53600.0,15.8692,15.9186,15.7351,15.7563,53600.0
2009-02-23 10:00:00,22.32,22.32,22.15,22.16,55500.0,15.7493,15.7493,15.6293,15.6364,55500.0
2009-02-23 10:05:00,22.16,22.17,22.0,22.11,65300.0,15.6364,15.6434,15.5235,15.6011,65300.0
2009-02-23 10:10:00,22.09,22.15,22.0,22.03,65300.0,15.587,15.6293,15.5235,15.5446,65300.0
2009-02-23 10:15:00,22.03,22.09,22.0,22.04,35300.0,15.5446,15.587,15.5235,15.5517,35300.0
2009-02-23 10:20:00,22.03,22.1,22.03,22.04,30100.0,15.5446,15.594,15.5446,15.5517,30100.0
2009-02-23 10:25:00,22.04,22.09,22.0,22.06,27700.0,15.5517,15.587,15.5235,15.5658,27700.0
2009-02-23 10:30:00,22.06,22.08,22.0,22.0,30300.0,15.5658,15.5799,15.5235,15.5235,30300.0
2009-02-23 10:35:00,22.01,22.04,22.0,22.0,102200.0,15.5305,15.5517,15.5235,15.5235,102200.0
2009-02-23 10:40:00,22.0,22.04,21.9,22.03,68000.0,15.5235,15.5517,15.4529,15.5446,68000.0
2009-02-23 10:45:00,22.04,22.12,22.03,22.11,32900.0,15.5517,15.6081,15.5446,15.6011,32900.0
2009-02-23 10:50:00,22.11,22.19,22.06,22.06,21800.0,15.6011,15.6575,15.5658,15.5658,21800.0
2009-02-23 10:55:00,22.06,22.06,21.85,21.85,28800.0,15.5658,15.5658,15.4176,15.4176,28800.0
2009-02-23 11:00:00,21.85,22.02,21.81,22.0,18000.0,15.4176,15.5376,15.3894,15.5235,18000.0
2009-02-23 11:05:00,22.01,22.01,21.79,21.82,166700.0,15.5305,15.5305,15.3753,15.3964,166700.0
2009-02-23 11:10:00,21.83,21.92,21.81,21.88,78400.0,15.4035,15.467,15.3894,15.4388,78400.0
2009-02-23 11:15:00,21.88,21.92,21.82,21.82,45500.0,15.4388,15.467,15.3964,15.3964,45500.0
2009-02-23 11:20:00,21.82,21.89,21.77,21.8,30200.0,15.3964,15.4458,15.3612,15.3823,30200.0
2009-02-23 11:25:00,21.8,21.99,21.8,21.9,39100.0,15.3823,15.5164,15.3823,15.4529,39100.0
2009-02-23 11:30:00,21.91,21.92,21.79,21.81,24600.0,15.4599,15.467,15.3753,15.3894,24600.0
2009-02-23 11:35:00,21.8,21.94,21.79,21.93,26500.0,15.3823,15.4811,15.3753,15.4741,26500.0
2009-02-23 11:40:00,21.93,21.93,21.76,21.79,16900.0,15.4741,15.4741,15.3541,15.3753,16900.0
2009-02-23 11:45:00,21.78,21.82,21.75,21.8,36200.0,15.3682,15.3964,15.3471,15.3823,36200.0
2009-02-23 11:50:00,21.8,21.84,21.79,21.8,15100.0,15.3823,15.4106,15.3753,15.3823,15100.0
2009-02-23 11:55:00,21.77,21.81,21.73,21.79,25800.0,15.3612,15.3894,15.3329,15.3753,25800.0
2009-02-23 12:00:00,21.78,21.82,21.75,21.76,18800.0,15.3682,15.3964,15.3471,15.3541,18800.0
2009-02-23 12:05:00,21.77,21.81,21.75,21.78,9100.0,15.3612,15.3894,15.3471,15.3682,9100.0
2009-02-23 12:10:00,21.77,21.92,21.77,21.92,11600.0,15.3612,15.467,15.3612,15.467,11600.0
2009-02-23 12:15:00,21.9,21.92,21.85,21.86,19500.0,15.4529,15.467,15.4176,15.4247,19500.0
2009-02-23 12:20:00,21.85,21.88,21.82,21.88,13500.0,15.4176,15.4388,15.3964,15.4388,13500.0
2009-02-23 12:25:00,21.88,21.92,21.82,21.84,36100.0,15.4388,15.467,15.3964,15.4106,36100.0
2009-02-23 12:30:00,21.83,21.83,21.74,21.75,58200.0,15.4035,15.4035,15.34,15.3471,58200.0
2009-02-23 12:35:00,21.76,21.77,21.73,21.74,37500.0,15.3541,15.3612,15.3329,15.34,37500.0
2009-02-23 12:40:00,21.75,21.82,21.73,21.81,24700.0,15.3471,15.3964,15.3329,15.3894,24700.0
2009-02-23 12:45:00,21.81,21.81,21.7,21.7,26100.0,15.3894,15.3894,15.3118,15.3118,26100.0
2009-02-23 12:50:00,21.71,21.75,21.66,21.71,42100.0,15.3188,15.3471,15.2835,15.3188,42100.0
2009-02-23 12:55:00,21.72,21.72,21.63,21.63,29800.0,15.3259,15.3259,15.2624,15.2624,29800.0
2009-02-23 13:00:00,21.63,21.69,21.61,21.67,40100.0,15.2624,15.3047,15.2483,15.2906,40100.0
2009-02-23 13:05:00,21.68,21.87,21.67,21.87,42400.0,15.2977,15.4317,15.2906,15.4317,42400.0
2009-02-23 13:10:00,21.88,21.9,21.8,21.83,20400.0,15.4388,15.4529,15.3823,15.4035,20400.0
2009-02-23 13:15:00,21.82,21.9,21.82,21.89,13800.0,15.3964,15.4529,15.3964,15.4458,13800.0
2009-02-23 13:20:00,21.9,21.9,21.85,21.85,16700.0,15.4529,15.4529,15.4176,15.4176,16700.0
2009-02-23 13:25:00,21.84,21.92,21.81,21.81,14500.0,15.4106,15.467,15.3894,15.3894,14500.0
2009-02-23 13:30:00,21.81,21.86,21.75,21.81,36000.0,15.3894,15.4247,15.3471,15.3894,36000.0
2009-02-23 13:35:00,21.81,21.92,21.81,21.88,26400.0,15.3894,15.467,15.3894,15.4388,26400.0
2009-02-23 13:40:00,21.9,22.04,21.88,22.02,59400.0,15.4529,15.5517,15.4388,15.5376,59400.0
2009-02-23 13:45:00,22.02,22.02,21.9,21.91,21800.0,15.5376,15.5376,15.4529,15.4599,21800.0
2009-02-23 13:50:00,21.91,21.93,21.84,21.92,23900.0,15.4599,15.4741,15.4106,15.467,23900.0
2009-02-23 13:55:00,21.93,21.93,21.83,21.89,24100.0,15.4741,15.4741,15.4035,15.4458,24100.0
2009-02-23 14:00:00,21.88,21.93,21.79,21.93,38200.0,15.4388,15.4741,15.3753,15.4741,38200.0
2009-02-23 14:05:00,21.94,21.98,21.82,21.85,26000.0,15.4811,15.5093,15.3964,15.4176,26000.0
2009-02-23 14:10:00,21.85,21.95,21.8,21.89,34700.0,15.4176,15.4882,15.3823,15.4458,34700.0
2009-02-23 14:15:00,21.9,22.07,21.9,21.97,46100.0,15.4529,15.5728,15.4529,15.5023,46100.0
2009-02-23 14:20:00,21.96,22.08,21.94,21.97,36400.0,15.4952,15.5799,15.4811,15.5023,36400.0
2009-02-23 14:25:00,21.96,22.07,21.96,22.06,21500.0,15.4952,15.5728,15.4952,15.5658,21500.0
2009-02-23 14:30:00,22.05,22.08,21.9,21.93,30600.0,15.5587,15.5799,15.4529,15.4741,30600.0
2009-02-23 14:35:00,21.92,21.96,21.86,21.89,40900.0,15.467,15.4952,15.4247,15.4458,40900.0
2009-02-23 14:40:00,21.89,21.92,21.75,21.79,20900.0,15.4458,15.467,15.3471,15.3753,20900.0
2009-02-23 14:45:00,21.77,21.79,21.67,21.7,26000.0,15.3612,15.3753,15.2906,15.3118,26000.0
2009-02-23 14:50:00,21.69,21.76,21.53,21.59,47400.0,15.3047,15.3541,15.1918,15.2342,47400.0
2009-02-23 14:55:00,21.58,21.61,21.52,21.53,27500.0,15.2271,15.2483,15.1848,15.1918,27500.0
2009-02-23 15:00:00,21.53,21.58,21.46,21.57,64900.0,15.1918,15.2271,15.1424,15.22,64900.0
2009-02-23 15:05:00,21.57,21.7,21.5,21.6,62500.0,15.22,15.3118,15.1706,15.2412,62500.0
2009-02-23 15:10:00,21.59,21.74,21.55,21.67,57800.0,15.2342,15.34,15.2059,15.2906,57800.0
2009-02-23 15:15:00,21.68,21.71,21.6,21.62,38300.0,15.2977,15.3188,15.2412,15.2553,38300.0
2009-02-23 15:20:00,21.62,21.63,21.48,21.56,40700.0,15.2553,15.2624,15.1565,15.213,40700.0
2009-02-23 15:25:00,21.57,21.72,21.47,21.62,60200.0,15.22,15.3259,15.1495,15.2553,60200.0
2009-02-23 15:30:00,21.62,21.77,21.6,21.61,50600.0,15.2553,15.3612,15.2412,15.2483,50600.0
2009-02-23 15:35:00,21.61,21.73,21.58,21.62,56500.0,15.2483,15.3329,15.2271,15.2553,56500.0
2009-02-23 15:40:00,21.62,21.67,21.55,21.55,87400.0,15.2553,15.2906,15.2059,15.2059,87400.0
2009-02-23 15:45:00,21.55,21.61,21.49,21.51,74600.0,15.2059,15.2483,15.1636,15.1777,74600.0
2009-02-23 15:50:00,21.52,21.63,21.42,21.57,81800.0,15.1848,15.2624,15.1142,15.22,81800.0
2009-02-23 15:55:00,21.56,21.58,21.5,21.51,106100.0,15.213,15.2271,15.1706,15.1777,106100.0
2009-02-24 09:30:00,21.74,22.16,21.74,22.07,54300.0,15.34,15.6364,15.34,15.5728,54300.0
2009-02-24 09:35:00,22.07,22.5,21.92,22.32,70200.0,15.5728,15.8763,15.467,15.7493,70200.0
2009-02-24 09:40:00,22.3,22.45,22.21,22.3,32300.0,15.7351,15.841,15.6716,15.7351,32300.0
2009-02-24 09:45:00,22.3,22.44,22.29,22.32,30200.0,15.7351,15.8339,15.7281,15.7493,30200.0
2009-02-24 09:50:00,22.34,22.59,22.26,22.29,60700.0,15.7634,15.9398,15.7069,15.7281,60700.0
2009-02-24 09:55:00,22.28,22.3,22.06,22.07,48700.0,15.721,15.7351,15.5658,15.5728,48700.0
2009-02-24 10:00:00,22.08,22.08,21.76,21.8,102700.0,15.5799,15.5799,15.3541,15.3823,102700.0
2009-02-24 10:05:00,21.77,22.04,21.76,21.94,28000.0,15.3612,15.5517,15.3541,15.4811,28000.0
2009-02-24 10:10:00,21.89,21.97,21.78,21.81,8000.0,15.4458,15.5023,15.3682,15.3894,8000.0
2009-02-24 10:15:00,21.78,21.92,21.74,21.9,49100.0,15.3682,15.467,15.34,15.4529,49100.0
2009-02-24 10:20:00,21.91,22.01,21.85,22.0,55700.0,15.4599,15.5305,15.4176,15.5235,55700.0
2009-02-24 10:25:00,22.0,22.3,21.96,22.26,49000.0,15.5235,15.7351,15.4952,15.7069,49000.0
2009-02-24 10:30:00,22.24,22.29,22.13,22.2,44200.0,15.6928,15.7281,15.6152,15.6646,44200.0
2009-02-24 10:35:00,22.2,22.21,22.08,22.15,36200.0,15.6646,15.6716,15.5799,15.6293,36200.0
2009-02-24 10:40:00,22.11,22.11,21.91,21.92,57700.0,15.6011,15.6011,15.4599,15.467,57700.0
2009-02-24 10:45:00,21.93,22.15,21.93,22.15,50600.0,15.4741,15.6293,15.4741,15.6293,50600.0
2009-02-24 10:50:00,22.15,22.22,22.11,22.13,40800.0,15.6293,15.6787,15.6011,15.6152,40800.0
2009-02-24 10:55:00,22.15,22.18,22.03,22.12,28100.0,15.6293,15.6505,15.5446,15.6081,28100.0
2009-02-24 11:00:00,22.13,22.19,22.0,22.06,44100.0,15.6152,15.6575,15.5235,15.5658,44100.0
2009-02-24 11:05:00,22.07,22.08,21.98,21.98,75100.0,15.5728,15.5799,15.5093,15.5093,75100.0
2009-02-24 11:10:00,21.97,22.1,21.93,22.02,55400.0,15.5023,15.594,15.4741,15.5376,55400.0
2009-02-24 11:15:00,22.01,22.11,22.0,22.02,34800.0,15.5305,15.6011,15.5235,15.5376,34800.0
2009-02-24 11:20:00,22.03,22.12,21.93,22.03,55700.0,15.5446,15.6081,15.4741,15.5446,55700.0
2009-02-24 11:25:00,22.01,22.05,21.93,22.0,40600.0,15.5305,15.5587,15.4741,15.5235,40600.0
2009-02-24 11:30:00,22.02,22.03,21.86,21.9,40200.0,15.5376,15.5446,15.4247,15.4529,40200.0
2009-02-24 11:35:00,21.9,22.02,21.89,22.02,48900.0,15.4529,15.5376,15.4458,15.5376,48900.0
2009-02-24 11:40:00,22.02,22.19,22.02,22.17,40000.0,15.5376,15.6575,15.5376,15.6434,40000.0
2009-02-24 11:45:00,22.17,22.17,21.91,21.91,25400.0,15.6434,15.6434,15.4599,15.4599,25400.0
2009-02-24 11:50:00,21.89,21.97,21.84,21.97,54000.0,15.4458,15.5023,15.4106,15.5023,54000.0
2009-02-24 11:55:00,21.98,22.04,21.92,21.96,25700.0,15.5093,15.5517,15.467,15.4952,25700.0
2009-02-24 12:00:00,21.95,22.11,21.94,22.08,16800.0,15.4882,15.6011,15.4811,15.5799,16800.0
2009-02-24 12:05:00,22.09,22.09,21.94,21.99,19000.0,15.587,15.587,15.4811,15.5164,19000.0
2009-02-24 12:10:00,21.98,21.98,21.87,21.91,17200.0,15.5093,15.5093,15.4317,15.4599,17200.0
2009-02-24 12:15:00,21.91,21.95,21.84,21.93,28000.0,15.4599,15.4882,15.4106,15.4741,28000.0
2009-02-24 12:20:00,21.93,21.96,21.88,21.9,42100.0,15.4741,15.4952,15.4388,15.4529,42100.0
2009-02-24 12:25:00,21.9,21.96,21.89,21.95,25500.0,15.4529,15.4952,15.4458,15.4882,25500.0
2009-02-24 12:30:00,21.97,22.08,21.95,21.99,20100.0,15.5023,15.5799,15.4882,15.5164,20100.0
2009-02-24 12:35:00,22.0,22.17,21.99,22.07,20100.0,15.5235,15.6434,15.5164,15.5728,20100.0
2009-02-24 12:40:00,22.06,22.11,22.02,22.09,11300.0,15.5658,15.6011,15.5376,15.587,11300.0
2009-02-24 12:45:00,22.08,22.14,22.08,22.12,10400.0,15.5799,15.6222,15.5799,15.6081,10400.0
2009-02-24 12:50:00,22.11,22.15,22.08,22.08,9800.0,15.6011,15.6293,15.5799,15.5799,9800.0
2009-02-24 12:55:00,22.09,22.1,22.01,22.06,27000.0,15.587,15.594,15.5305,15.5658,27000.0
2009-02-24 13:00:00,22.07,22.08,22.02,22.08,22100.0,15.5728,15.5799,15.5376,15.5799,22100.0
2009-02-24 13:05:00,22.09,22.19,22.09,22.13,28100.0,15.587,15.6575,15.587,15.6152,28100.0
2009-02-24 13:10:00,22.13,22.15,21.95,21.95,23900.0,15.6152,15.6293,15.4882,15.4882,23900.0
2009-02-24 13:15:00,21.96,22.02,21.96,22.0,24000.0,15.4952,15.5376,15.4952,15.5235,24000.0
2009-02-24 13:20:00,22.0,22.24,22.0,22.22,90400.0,15.5235,15.6928,15.5235,15.6787,90400.0
2009-02-24 13:25:00,22.22,22.33,22.2,22.31,52800.0,15.6787,15.7563,15.6646,15.7422,52800.0
2009-02-24 13:30:00,22.31,22.35,22.23,22.33,70600.0,15.7422,15.7704,15.6857,15.7563,70600.0
2009-02-24 13:35:00,22.34,22.36,22.25,22.34,50800.0,15.7634,15.7775,15.6999,15.7634,50800.0
2009-02-24 13:40:00,22.32,22.41,22.32,22.35,81200.0,15.7493,15.8128,15.7493,15.7704,81200.0
2009-02-24 13:45:00,22.36,22.4,22.27,22.32,67900.0,15.7775,15.8057,15.714,15.7493,67900.0
2009-02-24 13:50:00,22.32,22.49,22.32,22.47,51500.0,15.7493,15.8692,15.7493,15.8551,51500.0
2009-02-24 13:55:00,22.48,22.6,22.48,22.5,66200.0,15.8621,15.9468,15.8621,15.8763,66200.0
2009-02-24 14:00:00,22.5,22.5,22.45,22.47,79800.0,15.8763,15.8763,15.841,15.8551,79800.0
2009-02-24 14:05:00,22.47,22.56,22.46,22.54,62900.0,15.8551,15.9186,15.848,15.9045,62900.0
2009-02-24 14:10:00,22.53,22.54,22.32,22.37,49500.0,15.8974,15.9045,15.7493,15.7845,49500.0
2009-02-24 14:15:00,22.38,22.59,22.38,22.59,47700.0,15.7916,15.9398,15.7916,15.9398,47700.0
2009-02-24 14:20:00,22.59,22.69,22.52,22.69,40400.0,15.9398,16.0103,15.8904,16.0103,40400.0
2009-02-24 14:25:00,22.69,22.71,22.66,22.69,44700.0,16.0103,16.0244,15.9892,16.0103,44700.0
2009-02-24 14:30:00,22.7,22.79,22.67,22.71,71300.0,16.0174,16.0809,15.9962,16.0244,71300.0
2009-02-24 14:35:00,22.71,22.79,22.65,22.66,57600.0,16.0244,16.0809,15.9821,15.9892,57600.0
2009-02-24 14:40:00,22.66,22.78,22.6,22.67,60300.0,15.9892,16.0738,15.9468,15.9962,60300.0
2009-02-24 14:45:00,22.67,22.68,22.6,22.66,43000.0,15.9962,16.0033,15.9468,15.9892,43000.0
2009-02-24 14:50:00,22.65,22.66,22.52,22.53,59500.0,15.9821,15.9892,15.8904,15.8974,59500.0
2009-02-24 14:55:00,22.53,22.68,22.52,22.61,76900.0,15.8974,16.0033,15.8904,15.9539,76900.0
2009-02-24 15:00:00,22.61,22.74,22.61,22.68,109200.0,15.9539,16.0456,15.9539,16.0033,109200.0
2009-02-24 15:05:00,22.67,22.72,22.65,22.7,79000.0,15.9962,16.0315,15.9821,16.0174,79000.0
2009-02-24 15:10:00,22.69,22.79,22.67,22.78,38500.0,16.0103,16.0809,15.9962,16.0738,38500.0
2009-02-24 15:15:00,22.79,22.86,22.76,22.86,37400.0,16.0809,16.1303,16.0597,16.1303,37400.0
2009-02-24 15:20:00,22.87,22.9,22.8,22.87,50800.0,16.1373,16.1585,16.0879,16.1373,50800.0
2009-02-24 15:25:00,22.86,22.93,22.8,22.83,65900.0,16.1303,16.1797,16.0879,16.1091,65900.0
2009-02-24 15:30:00,22.85,22.91,22.48,22.57,189600.0,16.1232,16.1656,15.8621,15.9257,189600.0
2009-02-24 15:35:00,22.57,22.68,22.56,22.66,103800.0,15.9257,16.0033,15.9186,15.9892,103800.0
2009-02-24 15:40:00,22.67,22.77,22.61,22.69,78700.0,15.9962,16.0668,15.9539,16.0103,78700.0
2009-02-24 15:45:00,22.69,22.77,22.64,22.76,68800.0,16.0103,16.0668,15.975,16.0597,68800.0
2009-02-24 15:50:00,22.75,22.79,22.68,22.72,89000.0,16.0527,16.0809,16.0033,16.0315,89000.0
2009-02-24 15:55:00,22.71,22.73,22.63,22.65,157800.0,16.0244,16.0386,15.968,15.9821,157800.0
2009-02-25 09:30:00,22.61,23.18,22.13,23.14,36000.0,16.0771,16.4824,15.7358,16.454,36000.0
2009-02-25 09:35:00,23.14,23.49,23.12,23.16,75500.0,16.454,16.7029,16.4398,16.4682,75500.0
2009-02-25 09:40:00,23.12,23.19,22.56,22.69,111700.0,16.4398,16.4896,16.0416,16.134,111700.0
2009-02-25 09:45:00,22.69,22.7,22.54,22.67,43100.0,16.134,16.1411,16.0274,16.1198,43100.0
2009-02-25 09:50:00,22.7,22.71,22.52,22.55,28600.0,16.1411,16.1482,16.0131,16.0345,28600.0
2009-02-25 09:55:00,22.53,22.58,22.41,22.58,38900.0,16.0203,16.0558,15.9349,16.0558,38900.0
2009-02-25 10:00:00,22.56,22.57,22.16,22.22,40800.0,16.0416,16.0487,15.7572,15.7998,40800.0
2009-02-25 10:05:00,22.22,22.37,22.16,22.24,26000.0,15.7998,15.9065,15.7572,15.814,26000.0
2009-02-25 10:10:00,22.25,22.31,22.2,22.31,13300.0,15.8212,15.8638,15.7856,15.8638,13300.0
2009-02-25 10:15:00,22.32,22.41,22.18,22.41,38800.0,15.8709,15.9349,15.7714,15.9349,38800.0
2009-02-25 10:20:00,22.42,22.49,22.36,22.49,27000.0,15.942,15.9918,15.8994,15.9918,27000.0
2009-02-25 10:25:00,22.48,22.56,22.37,22.54,27700.0,15.9847,16.0416,15.9065,16.0274,27700.0
2009-02-25 10:30:00,22.55,22.57,22.33,22.35,39700.0,16.0345,16.0487,15.878,15.8923,39700.0
2009-02-25 10:35:00,22.35,22.36,22.24,22.3,38400.0,15.8923,15.8994,15.814,15.8567,38400.0
2009-02-25 10:40:00,22.3,22.35,22.07,22.12,49300.0,15.8567,15.8923,15.6932,15.7287,49300.0
2009-02-25 10:45:00,22.12,22.22,22.05,22.15,17600.0,15.7287,15.7998,15.6789,15.7501,17600.0
2009-02-25 10:50:00,22.14,22.24,22.14,22.23,11700.0,15.7429,15.814,15.7429,15.8069,11700.0
2009-02-25 10:55:00,22.23,22.26,22.21,22.22,6400.0,15.8069,15.8283,15.7927,15.7998,6400.0
2009-02-25 11:00:00,22.23,22.34,22.22,22.34,8800.0,15.8069,15.8852,15.7998,15.8852,8800.0
2009-02-25 11:05:00,22.35,22.44,22.31,22.44,17800.0,15.8923,15.9563,15.8638,15.9563,17800.0
2009-02-25 11:10:00,22.43,22.48,22.32,22.39,20000.0,15.9492,15.9847,15.8709,15.9207,20000.0
2009-02-25 11:15:00,22.38,22.38,22.29,22.32,14900.0,15.9136,15.9136,15.8496,15.8709,14900.0
2009-02-25 11:20:00,22.32,22.45,22.3,22.45,14700.0,15.8709,15.9634,15.8567,15.9634,14700.0
2009-02-25 11:25:00,22.43,22.48,22.34,22.35,22200.0,15.9492,15.9847,15.8852,15.8923,22200.0
2009-02-25 11:30:00,22.36,22.48,22.36,22.48,66800.0,15.8994,15.9847,15.8994,15.9847,66800.0
2009-02-25 11:35:00,22.5,22.54,22.29,22.3,41500.0,15.9989,16.0274,15.8496,15.8567,41500.0
2009-02-25 11:40:00,22.31,22.49,22.28,22.48,44200.0,15.8638,15.9918,15.8425,15.9847,44200.0
2009-02-25 11:45:00,22.48,22.57,22.46,22.47,49200.0,15.9847,16.0487,15.9705,15.9776,49200.0
2009-02-25 11:50:00,22.47,22.47,22.28,22.36,52500.0,15.9776,15.9776,15.8425,15.8994,52500.0
2009-02-25 11:55:00,22.36,22.36,22.21,22.23,30100.0,15.8994,15.8994,15.7927,15.8069,30100.0
2009-02-25 12:00:00,22.24,22.39,22.21,22.37,51700.0,15.814,15.9207,15.7927,15.9065,51700.0
2009-02-25 12:05:00,22.37,22.39,22.32,22.39,19800.0,15.9065,15.9207,15.8709,15.9207,19800.0
2009-02-25 12:10:00,22.37,22.39,22.18,22.2,26200.0,15.9065,15.9207,15.7714,15.7856,26200.0
2009-02-25 12:15:00,22.23,22.25,22.13,22.17,28700.0,15.8069,15.8212,15.7358,15.7643,28700.0
2009-02-25 12:20:00,22.16,22.32,22.1,22.11,50400.0,15.7572,15.8709,15.7145,15.7216,50400.0
2009-02-25 12:25:00,22.1,22.1,22.01,22.05,41300.0,15.7145,15.7145,15.6505,15.6789,41300.0
2009-02-25 12:30:00,22.06,22.13,22.04,22.06,23400.0,15.6861,15.7358,15.6718,15.6861,23400.0
2009-02-25 12:35:00,22.09,22.1,22.02,22.08,15000.0,15.7074,15.7145,15.6576,15.7003,15000.0
2009-02-25 12:40:00,22.1,22.1,21.99,22.0,34700.0,15.7145,15.7145,15.6363,15.6434,34700.0
2009-02-25 12:45:00,22.0,22.02,21.92,21.98,33400.0,15.6434,15.6576,15.5865,15.6292,33400.0
2009-02-25 12:50:00,21.98,22.03,21.95,21.95,23100.0,15.6292,15.6647,15.6078,15.6078,23100.0
2009-02-25 12:55:00,21.95,22.11,21.93,22.04,35100.0,15.6078,15.7216,15.5936,15.6718,35100.0
2009-02-25 13:00:00,22.03,22.18,22.02,22.14,23000.0,15.6647,15.7714,15.6576,15.7429,23000.0
2009-02-25 13:05:00,22.15,22.16,22.09,22.14,35900.0,15.7501,15.7572,15.7074,15.7429,35900.0
2009-02-25 13:10:00,22.14,22.15,22.07,22.14,25700.0,15.7429,15.7501,15.6932,15.7429,25700.0
2009-02-25 13:15:00,22.13,22.14,22.08,22.09,14300.0,15.7358,15.7429,15.7003,15.7074,14300.0
2009-02-25 13:20:00,22.09,22.1,21.98,22.04,16500.0,15.7074,15.7145,15.6292,15.6718,16500.0
2009-02-25 13:25:00,22.05,22.13,22.05,22.1,18400.0,15.6789,15.7358,15.6789,15.7145,18400.0
2009-02-25 13:30:00,22.1,22.19,22.09,22.18,22500.0,15.7145,15.7785,15.7074,15.7714,22500.0
2009-02-25 13:35:00,22.19,22.34,22.19,22.3,19800.0,15.7785,15.8852,15.7785,15.8567,19800.0
2009-02-25 13:40:00,22.3,22.39,22.3,22.32,24700.0,15.8567,15.9207,15.8567,15.8709,24700.0
2009-02-25 13:45:00,22.33,22.45,22.28,22.44,18000.0,15.878,15.9634,15.8425,15.9563,18000.0
2009-02-25 13:50:00,22.46,22.54,22.33,22.51,43700.0,15.9705,16.0274,15.878,16.006,43700.0
2009-02-25 13:55:00,22.51,22.64,22.49,22.56,60300.0,16.006,16.0985,15.9918,16.0416,60300.0
2009-02-25 14:00:00,22.55,22.63,22.35,22.37,90000.0,16.0345,16.0914,15.8923,15.9065,90000.0
2009-02-25 14:05:00,22.35,22.36,22.13,22.24,57400.0,15.8923,15.8994,15.7358,15.814,57400.0
2009-02-25 14:10:00,22.21,22.29,22.07,22.19,44000.0,15.7927,15.8496,15.6932,15.7785,44000.0
2009-02-25 14:15:00,22.19,22.3,22.06,22.14,66600.0,15.7785,15.8567,15.6861,15.7429,66600.0
2009-02-25 14:20:00,22.13,22.38,22.08,22.34,70900.0,15.7358,15.9136,15.7003,15.8852,70900.0
2009-02-25 14:25:00,22.35,22.44,22.24,22.38,74500.0,15.8923,15.9563,15.814,15.9136,74500.0
2009-02-25 14:30:00,22.39,22.45,22.31,22.4,93400.0,15.9207,15.9634,15.8638,15.9278,93400.0
2009-02-25 14:35:00,22.4,22.4,22.26,22.34,51800.0,15.9278,15.9278,15.8283,15.8852,51800.0
2009-02-25 14:40:00,22.33,22.6,22.33,22.6,143600.0,15.878,16.07,15.878,16.07,143600.0
2009-02-25 14:45:00,22.6,22.69,22.56,22.58,141900.0,16.07,16.134,16.0416,16.0558,141900.0
2009-02-25 14:50:00,22.58,22.69,22.57,22.66,55800.0,16.0558,16.134,16.0487,16.1127,55800.0
2009-02-25 14:55:00,22.67,22.69,22.46,22.53,46600.0,16.1198,16.134,15.9705,16.0203,46600.0
2009-02-25 15:00:00,22.53,22.81,22.49,22.81,51300.0,16.0203,16.2194,15.9918,16.2194,51300.0
2009-02-25 15:05:00,22.8,22.96,22.8,22.87,72700.0,16.2122,16.326,16.2122,16.262,72700.0
2009-02-25 15:10:00,22.87,22.9,22.73,22.85,90000.0,16.262,16.2834,16.1625,16.2478,90000.0
2009-02-25 15:15:00,22.83,23.16,22.83,22.98,107800.0,16.2336,16.4682,16.2336,16.3402,107800.0
2009-02-25 15:20:00,22.97,23.14,22.95,23.09,78100.0,16.3331,16.454,16.3189,16.4185,78100.0
2009-02-25 15:25:00,23.07,23.19,23.03,23.04,62800.0,16.4042,16.4896,16.3758,16.3829,62800.0
2009-02-25 15:30:00,23.04,23.1,22.98,23.09,87600.0,16.3829,16.4256,16.3402,16.4185,87600.0
2009-02-25 15:35:00,23.08,23.16,23.0,23.03,80300.0,16.4113,16.4682,16.3545,16.3758,80300.0
2009-02-25 15:40:00,23.04,23.05,22.79,22.79,123000.0,16.3829,16.39,16.2051,16.2051,123000.0
2009-02-25 15:45:00,22.8,22.91,22.71,22.78,115500.0,16.2122,16.2905,16.1482,16.198,115500.0
2009-02-25 15:50:00,22.77,22.81,22.62,22.63,131400.0,16.1909,16.2194,16.0843,16.0914,131400.0
2009-02-25 15:55:00,22.62,22.68,22.53,22.65,157700.0,16.0843,16.1269,16.0203,16.1056,157700.0
2009-02-26 09:30:00,22.9,23.22,22.65,23.02,28400.0,16.2834,16.5109,16.1056,16.3687,28400.0
2009-02-26 09:35:00,22.97,22.97,22.38,22.43,38800.0,16.3331,16.3331,15.9136,15.9492,38800.0
2009-02-26 09:40:00,22.43,22.64,22.29,22.45,49900.0,15.9492,16.0985,15.8496,15.9634,49900.0
2009-02-26 09:45:00,22.45,22.45,22.23,22.35,50200.0,15.9634,15.9634,15.8069,15.8923,50200.0
2009-02-26 09:50:00,22.35,22.73,22.3,22.67,49700.0,15.8923,16.1625,15.8567,16.1198,49700.0
2009-02-26 09:55:00,22.65,22.81,22.55,22.81,30000.0,16.1056,16.2194,16.0345,16.2194,30000.0
2009-02-26 10:00:00,22.78,22.98,22.73,22.86,33000.0,16.198,16.3402,16.1625,16.2549,33000.0
2009-02-26 10:05:00,22.84,22.94,22.67,22.82,44700.0,16.2407,16.3118,16.1198,16.2265,44700.0
2009-02-26 10:10:00,22.81,22.83,22.59,22.78,22400.0,16.2194,16.2336,16.0629,16.198,22400.0
2009-02-26 10:15:00,22.78,22.78,22.56,22.69,20000.0,16.198,16.198,16.0416,16.134,20000.0
2009-02-26 10:20:00,22.71,22.99,22.68,22.92,24300.0,16.1482,16.3473,16.1269,16.2976,24300.0
2009-02-26 10:25:00,22.92,23.0,22.89,22.95,23600.0,16.2976,16.3545,16.2762,16.3189,23600.0
2009-02-26 10:30:00,22.96,22.98,22.79,22.85,46000.0,16.326,16.3402,16.2051,16.2478,46000.0
2009-02-26 10:35:00,22.86,22.94,22.79,22.79,31300.0,16.2549,16.3118,16.2051,16.2051,31300.0
2009-02-26 10:40:00,22.81,22.84,22.72,22.78,26100.0,16.2194,16.2407,16.1554,16.198,26100.0
2009-02-26 10:45:00,22.78,22.87,22.78,22.82,19400.0,16.198,16.262,16.198,16.2265,19400.0
2009-02-26 10:50:00,22.83,22.83,22.68,22.68,57900.0,16.2336,16.2336,16.1269,16.1269,57900.0
2009-02-26 10:55:00,22.69,22.72,22.67,22.71,17000.0,16.134,16.1554,16.1198,16.1482,17000.0
2009-02-26 11:00:00,22.72,22.75,22.65,22.71,39300.0,16.1554,16.1767,16.1056,16.1482,39300.0
2009-02-26 11:05:00,22.71,22.78,22.6,22.74,29900.0,16.1482,16.198,16.07,16.1696,29900.0
2009-02-26 11:10:00,22.72,22.8,22.67,22.7,12700.0,16.1554,16.2122,16.1198,16.1411,12700.0
2009-02-26 11:15:00,22.69,22.7,22.59,22.65,21200.0,16.134,16.1411,16.0629,16.1056,21200.0
2009-02-26 11:20:00,22.66,22.74,22.66,22.72,20500.0,16.1127,16.1696,16.1127,16.1554,20500.0
2009-02-26 11:25:00,22.71,22.79,22.62,22.62,10100.0,16.1482,16.2051,16.0843,16.0843,10100.0
2009-02-26 11:30:00,22.62,22.65,22.57,22.63,12400.0,16.0843,16.1056,16.0487,16.0914,12400.0
2009-02-26 11:35:00,22.63,22.68,22.63,22.63,4400.0,16.0914,16.1269,16.0914,16.0914,4400.0
2009-02-26 11:40:00,22.63,22.65,22.5,22.52,20400.0,16.0914,16.1056,15.9989,16.0131,20400.0
2009-02-26 11:45:00,22.52,22.62,22.5,22.59,17800.0,16.0131,16.0843,15.9989,16.0629,17800.0
2009-02-26 11:50:00,22.59,22.59,22.51,22.54,7600.0,16.0629,16.0629,16.006,16.0274,7600.0
2009-02-26 11:55:00,22.53,22.6,22.5,22.57,27300.0,16.0203,16.07,15.9989,16.0487,27300.0
2009-02-26 12:00:00,22.57,22.62,22.57,22.59,11100.0,16.0487,16.0843,16.0487,16.0629,11100.0
2009-02-26 12:05:00,22.59,22.61,22.51,22.61,17100.0,16.0629,16.0771,16.006,16.0771,17100.0
2009-02-26 12:10:00,22.62,22.62,22.58,22.59,9400.0,16.0843,16.0843,16.0558,16.0629,9400.0
2009-02-26 12:15:00,22.6,22.6,22.5,22.5,21200.0,16.07,16.07,15.9989,15.9989,21200.0
2009-02-26 12:20:00,22.5,22.51,22.43,22.46,27700.0,15.9989,16.006,15.9492,15.9705,27700.0
2009-02-26 12:25:00,22.45,22.49,22.36,22.45,35700.0,15.9634,15.9918,15.8994,15.9634,35700.0
2009-02-26 12:30:00,22.46,22.47,22.4,22.46,9400.0,15.9705,15.9776,15.9278,15.9705,9400.0
2009-02-26 12:35:00,22.47,22.51,22.38,22.41,9700.0,15.9776,16.006,15.9136,15.9349,9700.0
2009-02-26 12:40:00,22.39,22.4,22.29,22.29,9400.0,15.9207,15.9278,15.8496,15.8496,9400.0
2009-02-26 12:45:00,22.3,22.4,22.29,22.4,16300.0,15.8567,15.9278,15.8496,15.9278,16300.0
2009-02-26 12:50:00,22.39,22.46,22.33,22.46,18600.0,15.9207,15.9705,15.878,15.9705,18600.0
2009-02-26 12:55:00,22.46,22.46,22.26,22.3,33600.0,15.9705,15.9705,15.8283,15.8567,33600.0
2009-02-26 13:00:00,22.32,22.38,22.28,22.38,20000.0,15.8709,15.9136,15.8425,15.9136,20000.0
2009-02-26 13:05:00,22.37,22.37,22.26,22.26,18400.0,15.9065,15.9065,15.8283,15.8283,18400.0
2009-02-26 13:10:00,22.24,22.24,22.07,22.21,54100.0,15.814,15.814,15.6932,15.7927,54100.0
2009-02-26 13:15:00,22.22,22.22,22.15,22.21,14600.0,15.7998,15.7998,15.7501,15.7927,14600.0
2009-02-26 13:20:00,22.21,22.29,22.15,22.18,36300.0,15.7927,15.8496,15.7501,15.7714,36300.0
2009-02-26 13:25:00,22.17,22.32,22.12,22.26,47200.0,15.7643,15.8709,15.7287,15.8283,47200.0
2009-02-26 13:30:00,22.25,22.32,22.2,22.25,25700.0,15.8212,15.8709,15.7856,15.8212,25700.0
2009-02-26 13:35:00,22.25,22.28,22.19,22.2,20100.0,15.8212,15.8425,15.7785,15.7856,20100.0
2009-02-26 13:40:00,22.2,22.41,22.2,22.36,36900.0,15.7856,15.9349,15.7856,15.8994,36900.0
2009-02-26 13:45:00,22.36,22.5,22.36,22.44,48800.0,15.8994,15.9989,15.8994,15.9563,48800.0
2009-02-26 13:50:00,22.43,22.54,22.43,22.44,32700.0,15.9492,16.0274,15.9492,15.9563,32700.0
2009-02-26 13:55:00,22.46,22.56,22.39,22.52,27200.0,15.9705,16.0416,15.9207,16.0131,27200.0
2009-02-26 14:00:00,22.51,22.51,22.31,22.34,35300.0,16.006,16.006,15.8638,15.8852,35300.0
2009-02-26 14:05:00,22.33,22.34,22.21,22.26,27500.0,15.878,15.8852,15.7927,15.8283,27500.0
2009-02-26 14:10:00,22.28,22.38,22.28,22.37,39800.0,15.8425,15.9136,15.8425,15.9065,39800.0
2009-02-26 14:15:00,22.36,22.38,22.28,22.33,17900.0,15.8994,15.9136,15.8425,15.878,17900.0
2009-02-26 14:20:00,22.33,22.47,22.33,22.41,20000.0,15.878,15.9776,15.878,15.9349,20000.0
2009-02-26 14:25:00,22.41,22.44,22.34,22.39,21000.0,15.9349,15.9563,15.8852,15.9207,21000.0
2009-02-26 14:30:00,22.39,22.44,22.29,22.35,49800.0,15.9207,15.9563,15.8496,15.8923,49800.0
2009-02-26 14:35:00,22.37,22.4,22.33,22.34,36600.0,15.9065,15.9278,15.878,15.8852,36600.0
2009-02-26 14:40:00,22.33,22.35,22.22,22.3,28800.0,15.878,15.8923,15.7998,15.8567,28800.0
2009-02-26 14:45:00,22.29,22.32,22.26,22.3,34100.0,15.8496,15.8709,15.8283,15.8567,34100.0
2009-02-26 14:50:00,22.29,22.33,22.11,22.13,38700.0,15.8496,15.878,15.7216,15.7358,38700.0
2009-02-26 14:55:00,22.14,22.18,22.08,22.14,39300.0,15.7429,15.7714,15.7003,15.7429,39300.0
2009-02-26 15:00:00,22.13,22.16,22.06,22.13,60000.0,15.7358,15.7572,15.6861,15.7358,60000.0
2009-02-26 15:05:00,22.12,22.22,22.1,22.14,38600.0,15.7287,15.7998,15.7145,15.7429,38600.0
2009-02-26 15:10:00,22.15,22.17,21.94,21.95,128400.0,15.7501,15.7643,15.6007,15.6078,128400.0
2009-02-26 15:15:00,21.94,22.0,21.79,21.85,104300.0,15.6007,15.6434,15.4941,15.5367,104300.0
2009-02-26 15:20:00,21.85,21.91,21.79,21.91,81300.0,15.5367,15.5794,15.4941,15.5794,81300.0
2009-02-26 15:25:00,21.91,21.95,21.89,21.92,59600.0,15.5794,15.6078,15.5652,15.5865,59600.0
2009-02-26 15:30:00,21.91,21.97,21.84,21.95,80300.0,15.5794,15.6221,15.5296,15.6078,80300.0
2009-02-26 15:35:00,21.95,22.07,21.95,22.01,62500.0,15.6078,15.6932,15.6078,15.6505,62500.0
2009-02-26 15:40:00,22.0,22.13,21.99,22.01,85000.0,15.6434,15.7358,15.6363,15.6505,85000.0
2009-02-26 15:45:00,22.02,22.11,21.98,22.05,62900.0,15.6576,15.7216,15.6292,15.6789,62900.0
2009-02-26 15:50:00,22.05,22.09,21.92,22.01,85800.0,15.6789,15.7074,15.5865,15.6505,85800.0
2009-02-26 15:55:00,22.01,22.01,21.91,21.91,100800.0,15.6505,15.6505,15.5794,15.5794,100800.0
2009-02-27 09:30:00,21.39,21.4,21.13,21.33,73000.0,15.2096,15.2168,15.0248,15.167,73000.0
2009-02-27 09:35:00,21.33,21.64,20.98,21.47,167500.0,15.167,15.3874,14.9181,15.2665,167500.0
2009-02-27 09:40:00,21.49,21.73,21.43,21.54,55100.0,15.2808,15.4514,15.2381,15.3163,55100.0
2009-02-27 09:45:00,21.54,21.7,21.35,21.45,123500.0,15.3163,15.4301,15.1812,15.2523,123500.0
2009-02-27 09:50:00,21.45,21.87,21.37,21.86,70800.0,15.2523,15.551,15.1954,15.5438,70800.0
2009-02-27 09:55:00,21.88,22.0,21.65,21.78,76500.0,15.5581,15.6434,15.3945,15.487,76500.0
2009-02-27 10:00:00,21.78,21.98,21.73,21.85,29800.0,15.487,15.6292,15.4514,15.5367,29800.0
2009-02-27 10:05:00,21.87,21.98,21.56,21.61,44500.0,15.551,15.6292,15.3305,15.3661,44500.0
2009-02-27 10:10:00,21.61,21.82,21.61,21.8,27100.0,15.3661,15.5154,15.3661,15.5012,27100.0
2009-02-27 10:15:00,21.81,21.87,21.69,21.87,55100.0,15.5083,15.551,15.423,15.551,55100.0
2009-02-27 10:20:00,21.89,22.11,21.89,21.99,45100.0,15.5652,15.7216,15.5652,15.6363,45100.0
2009-02-27 10:25:00,22.0,22.06,21.88,21.92,53900.0,15.6434,15.6861,15.5581,15.5865,53900.0
2009-02-27 10:30:00,21.9,21.98,21.77,21.97,52600.0,15.5723,15.6292,15.4798,15.6221,52600.0
2009-02-27 10:35:00,21.89,21.95,21.78,21.89,48900.0,15.5652,15.6078,15.487,15.5652,48900.0
2009-02-27 10:40:00,21.89,22.05,21.87,21.96,40500.0,15.5652,15.6789,15.551,15.615,40500.0
2009-02-27 10:45:00,21.94,22.06,21.86,22.05,47400.0,15.6007,15.6861,15.5438,15.6789,47400.0
2009-02-27 10:50:00,22.05,22.08,21.96,22.01,36500.0,15.6789,15.7003,15.615,15.6505,36500.0
2009-02-27 10:55:00,22.02,22.05,21.95,22.03,31100.0,15.6576,15.6789,15.6078,15.6647,31100.0
2009-02-27 11:00:00,22.06,22.08,22.0,22.0,14400.0,15.6861,15.7003,15.6434,15.6434,14400.0
2009-02-27 11:05:00,22.0,22.02,21.87,22.02,31000.0,15.6434,15.6576,15.551,15.6576,31000.0
2009-02-27 11:10:00,22.02,22.05,21.86,21.86,17000.0,15.6576,15.6789,15.5438,15.5438,17000.0
2009-02-27 11:15:00,21.85,21.94,21.8,21.94,17800.0,15.5367,15.6007,15.5012,15.6007,17800.0
2009-02-27 11:20:00,21.94,22.0,21.91,21.93,18800.0,15.6007,15.6434,15.5794,15.5936,18800.0
2009-02-27 11:25:00,21.94,22.09,21.92,22.03,22000.0,15.6007,15.7074,15.5865,15.6647,22000.0
2009-02-27 11:30:00,22.06,22.12,22.04,22.12,9600.0,15.6861,15.7287,15.6718,15.7287,9600.0
2009-02-27 11:35:00,22.12,22.15,22.1,22.13,42000.0,15.7287,15.7501,15.7145,15.7358,42000.0
2009-02-27 11:40:00,22.14,22.39,22.11,22.37,27400.0,15.7429,15.9207,15.7216,15.9065,27400.0
2009-02-27 11:45:00,22.37,22.38,22.2,22.24,17900.0,15.9065,15.9136,15.7856,15.814,17900.0
2009-02-27 11:50:00,22.24,22.33,22.18,22.24,38900.0,15.814,15.878,15.7714,15.814,38900.0
2009-02-27 11:55:00,22.26,22.38,22.21,22.32,12400.0,15.8283,15.9136,15.7927,15.8709,12400.0
2009-02-27 12:00:00,22.33,22.41,22.28,22.32,17600.0,15.878,15.9349,15.8425,15.8709,17600.0
2009-02-27 12:05:00,22.33,22.43,22.31,22.35,12000.0,15.878,15.9492,15.8638,15.8923,12000.0
2009-02-27 12:10:00,22.32,22.43,22.28,22.37,21200.0,15.8709,15.9492,15.8425,15.9065,21200.0
2009-02-27 12:15:00,22.4,22.5,22.36,22.39,48000.0,15.9278,15.9989,15.8994,15.9207,48000.0
2009-02-27 12:20:00,22.39,22.44,22.31,22.35,43200.0,15.9207,15.9563,15.8638,15.8923,43200.0
2009-02-27 12:25:00,22.36,22.5,22.36,22.43,17500.0,15.8994,15.9989,15.8994,15.9492,17500.0
2009-02-27 12:30:00,22.42,22.5,22.38,22.38,15000.0,15.942,15.9989,15.9136,15.9136,15000.0
2009-02-27 12:35:00,22.38,22.4,22.22,22.24,32600.0,15.9136,15.9278,15.7998,15.814,32600.0
2009-02-27 12:40:00,22.23,22.27,22.14,22.24,23100.0,15.8069,15.8354,15.7429,15.814,23100.0
2009-02-27 12:45:00,22.24,22.32,22.21,22.31,10200.0,15.814,15.8709,15.7927,15.8638,10200.0
2009-02-27 12:50:00,22.32,22.38,22.3,22.32,11300.0,15.8709,15.9136,15.8567,15.8709,11300.0
2009-02-27 12:55:00,22.34,22.44,22.27,22.44,10300.0,15.8852,15.9563,15.8354,15.9563,10300.0
2009-02-27 13:00:00,22.46,22.53,22.42,22.43,24100.0,15.9705,16.0203,15.942,15.9492,24100.0
2009-02-27 13:05:00,22.43,22.48,22.37,22.43,14100.0,15.9492,15.9847,15.9065,15.9492,14100.0
2009-02-27 13:10:00,22.45,22.49,22.28,22.3,12200.0,15.9634,15.9918,15.8425,15.8567,12200.0
2009-02-27 13:15:00,22.29,22.32,22.19,22.32,20500.0,15.8496,15.8709,15.7785,15.8709,20500.0
2009-02-27 13:20:00,22.31,22.4,22.27,22.31,19900.0,15.8638,15.9278,15.8354,15.8638,19900.0
2009-02-27 13:25:00,22.31,22.38,22.3,22.34,23900.0,15.8638,15.9136,15.8567,15.8852,23900.0
2009-02-27 13:30:00,22.36,22.46,22.23,22.34,33800.0,15.8994,15.9705,15.8069,15.8852,33800.0
2009-02-27 13:35:00,22.34,22.36,22.1,22.2,39800.0,15.8852,15.8994,15.7145,15.7856,39800.0
2009-02-27 13:40:00,22.19,22.25,22.14,22.19,15600.0,15.7785,15.8212,15.7429,15.7785,15600.0
2009-02-27 13:45:00,22.17,22.37,22.15,22.33,12700.0,15.7643,15.9065,15.7501,15.878,12700.0
2009-02-27 13:50:00,22.34,22.43,22.31,22.31,21300.0,15.8852,15.9492,15.8638,15.8638,21300.0
2009-02-27 13:55:00,22.33,22.5,22.3,22.47,31100.0,15.878,15.9989,15.8567,15.9776,31100.0
2009-02-27 14:00:00,22.47,22.59,22.37,22.54,34000.0,15.9776,16.0629,15.9065,16.0274,34000.0
2009-02-27 14:05:00,22.55,22.55,22.42,22.49,45400.0,16.0345,16.0345,15.942,15.9918,45400.0
2009-02-27 14:10:00,22.49,22.5,22.36,22.47,33100.0,15.9918,15.9989,15.8994,15.9776,33100.0
2009-02-27 14:15:00,22.5,22.56,22.38,22.43,22100.0,15.9989,16.0416,15.9136,15.9492,22100.0
2009-02-27 14:20:00,22.44,22.48,22.28,22.28,23600.0,15.9563,15.9847,15.8425,15.8425,23600.0
2009-02-27 14:25:00,22.29,22.38,22.18,22.23,31100.0,15.8496,15.9136,15.7714,15.8069,31100.0
2009-02-27 14:30:00,22.24,22.28,22.19,22.25,20700.0,15.814,15.8425,15.7785,15.8212,20700.0
2009-02-27 14:35:00,22.27,22.31,22.19,22.26,19800.0,15.8354,15.8638,15.7785,15.8283,19800.0
2009-02-27 14:40:00,22.22,22.44,22.2,22.27,52700.0,15.7998,15.9563,15.7856,15.8354,52700.0
2009-02-27 14:45:00,22.27,22.4,22.24,22.39,46500.0,15.8354,15.9278,15.814,15.9207,46500.0
2009-02-27 14:50:00,22.37,22.47,22.33,22.39,53800.0,15.9065,15.9776,15.878,15.9207,53800.0
2009-02-27 14:55:00,22.38,22.5,22.38,22.47,49900.0,15.9136,15.9989,15.9136,15.9776,49900.0
2009-02-27 15:00:00,22.47,22.47,22.27,22.34,62900.0,15.9776,15.9776,15.8354,15.8852,62900.0
2009-02-27 15:05:00,22.34,22.35,22.18,22.21,49900.0,15.8852,15.8923,15.7714,15.7927,49900.0
2009-02-27 15:10:00,22.22,22.22,22.06,22.08,78000.0,15.7998,15.7998,15.6861,15.7003,78000.0
2009-02-27 15:15:00,22.07,22.07,21.94,21.94,66200.0,15.6932,15.6932,15.6007,15.6007,66200.0
2009-02-27 15:20:00,21.93,22.06,21.85,22.05,94800.0,15.5936,15.6861,15.5367,15.6789,94800.0
2009-02-27 15:25:00,22.05,22.12,21.96,21.96,79100.0,15.6789,15.7287,15.615,15.615,79100.0
2009-02-27 15:30:00,21.96,22.19,21.93,22.12,71600.0,15.615,15.7785,15.5936,15.7287,71600.0
2009-02-27 15:35:00,22.13,22.17,21.97,22.05,89000.0,15.7358,15.7643,15.6221,15.6789,89000.0
2009-02-27 15:40:00,22.04,22.21,21.98,22.12,95600.0,15.6718,15.7927,15.6292,15.7287,95600.0
2009-02-27 15:45:00,22.11,22.28,22.04,22.16,55900.0,15.7216,15.8425,15.6718,15.7572,55900.0
2009-02-27 15:50:00,22.16,22.24,22.06,22.09,158200.0,15.7572,15.814,15.6861,15.7074,158200.0
2009-02-27 15:55:00,22.08,22.16,21.98,22.02,178200.0,15.7003,15.7572,15.6292,15.6576,178200.0
2009-03-02 09:30:00,21.35,21.85,21.35,21.81,55900.0,15.1812,15.5367,15.1812,15.5083,55900.0
2009-03-02 09:35:00,21.84,22.0,21.79,21.97,44800.0,15.5296,15.6434,15.4941,15.6221,44800.0
2009-03-02 09:40:00,21.99,22.17,21.98,22.03,28900.0,15.6363,15.7643,15.6292,15.6647,28900.0
2009-03-02 09:45:00,22.0,22.04,21.7,21.75,101400.0,15.6434,15.6718,15.4301,15.4656,101400.0
2009-03-02 09:50:00,21.76,21.96,21.76,21.88,26100.0,15.4727,15.615,15.4727,15.5581,26100.0
2009-03-02 09:55:00,21.89,21.89,21.74,21.75,17000.0,15.5652,15.5652,15.4585,15.4656,17000.0
2009-03-02 10:00:00,21.76,21.85,21.56,21.57,47900.0,15.4727,15.5367,15.3305,15.3376,47900.0
2009-03-02 10:05:00,21.56,21.58,21.5,21.55,32700.0,15.3305,15.3447,15.2879,15.3234,32700.0
2009-03-02 10:10:00,21.54,21.56,21.39,21.4,34800.0,15.3163,15.3305,15.2096,15.2168,34800.0
2009-03-02 10:15:00,21.4,21.43,21.32,21.36,45100.0,15.2168,15.2381,15.1599,15.1883,45100.0
2009-03-02 10:20:00,21.38,21.43,21.32,21.4,44600.0,15.2025,15.2381,15.1599,15.2168,44600.0
2009-03-02 10:25:00,21.41,21.49,21.36,21.43,81300.0,15.2239,15.2808,15.1883,15.2381,81300.0
2009-03-02 10:30:00,21.41,21.47,21.32,21.32,33400.0,15.2239,15.2665,15.1599,15.1599,33400.0
2009-03-02 10:35:00,21.32,21.35,21.22,21.22,20500.0,15.1599,15.1812,15.0888,15.0888,20500.0
2009-03-02 10:40:00,21.22,21.24,21.0,21.03,91000.0,15.0888,15.103,14.9323,14.9537,91000.0
2009-03-02 10:45:00,21.03,21.03,20.93,21.02,58700.0,14.9537,14.9537,14.8826,14.9466,58700.0
2009-03-02 10:50:00,21.0,21.09,20.99,21.06,54100.0,14.9323,14.9963,14.9252,14.975,54100.0
2009-03-02 10:55:00,21.06,21.14,21.03,21.05,38900.0,14.975,15.0319,14.9537,14.9679,38900.0
2009-03-02 11:00:00,21.05,21.14,21.01,21.05,55000.0,14.9679,15.0319,14.9394,14.9679,55000.0
2009-03-02 11:05:00,21.05,21.05,20.89,20.93,62800.0,14.9679,14.9679,14.8541,14.8826,62800.0
2009-03-02 11:10:00,20.94,20.97,20.91,20.96,29600.0,14.8897,14.911,14.8683,14.9039,29600.0
2009-03-02 11:15:00,20.95,20.99,20.9,20.97,52200.0,14.8968,14.9252,14.8612,14.911,52200.0
2009-03-02 11:20:00,20.97,21.17,20.97,21.12,101500.0,14.911,15.0532,14.911,15.0177,101500.0
2009-03-02 11:25:00,21.13,21.14,20.94,20.95,43500.0,15.0248,15.0319,14.8897,14.8968,43500.0
2009-03-02 11:30:00,20.95,20.99,20.85,20.91,67500.0,14.8968,14.9252,14.8257,14.8683,67500.0
2009-03-02 11:35:00,20.92,20.93,20.8,20.88,54300.0,14.8754,14.8826,14.7901,14.847,54300.0
2009-03-02 11:40:00,20.86,21.0,20.84,20.92,25800.0,14.8328,14.9323,14.8186,14.8754,25800.0
2009-03-02 11:45:00,20.92,20.94,20.88,20.92,16700.0,14.8754,14.8897,14.847,14.8754,16700.0
2009-03-02 11:50:00,20.93,20.93,20.72,20.74,42600.0,14.8826,14.8826,14.7332,14.7475,42600.0
2009-03-02 11:55:00,20.74,20.9,20.74,20.9,25500.0,14.7475,14.8612,14.7475,14.8612,25500.0
2009-03-02 12:00:00,20.9,20.97,20.9,20.97,50300.0,14.8612,14.911,14.8612,14.911,50300.0
2009-03-02 12:05:00,20.98,21.11,20.94,21.06,39500.0,14.9181,15.0105,14.8897,14.975,39500.0
2009-03-02 12:10:00,21.06,21.11,21.0,21.05,56800.0,14.975,15.0105,14.9323,14.9679,56800.0
2009-03-02 12:15:00,21.06,21.09,21.03,21.06,20900.0,14.975,14.9963,14.9537,14.975,20900.0
2009-03-02 12:20:00,21.07,21.13,21.05,21.13,19100.0,14.9821,15.0248,14.9679,15.0248,19100.0
2009-03-02 12:25:00,21.13,21.22,21.13,21.19,41900.0,15.0248,15.0888,15.0248,15.0674,41900.0
2009-03-02 12:30:00,21.18,21.19,21.12,21.17,26300.0,15.0603,15.0674,15.0177,15.0532,26300.0
2009-03-02 12:35:00,21.17,21.19,21.13,21.14,13800.0,15.0532,15.0674,15.0248,15.0319,13800.0
2009-03-02 12:40:00,21.13,21.13,20.99,20.99,39300.0,15.0248,15.0248,14.9252,14.9252,39300.0
2009-03-02 12:45:00,20.99,21.0,20.89,20.96,31200.0,14.9252,14.9323,14.8541,14.9039,31200.0
2009-03-02 12:50:00,20.96,21.06,20.96,20.99,14900.0,14.9039,14.975,14.9039,14.9252,14900.0
2009-03-02 12:55:00,20.98,21.0,20.88,20.92,18700.0,14.9181,14.9323,14.847,14.8754,18700.0
2009-03-02 13:00:00,20.89,21.02,20.85,21.01,25600.0,14.8541,14.9466,14.8257,14.9394,25600.0
2009-03-02 13:05:00,21.02,21.06,20.99,21.06,13000.0,14.9466,14.975,14.9252,14.975,13000.0
2009-03-02 13:10:00,21.06,21.08,20.94,20.94,34600.0,14.975,14.9892,14.8897,14.8897,34600.0
2009-03-02 13:15:00,20.94,20.96,20.78,20.86,52200.0,14.8897,14.9039,14.7759,14.8328,52200.0
2009-03-02 13:20:00,20.83,20.89,20.79,20.84,32100.0,14.8114,14.8541,14.783,14.8186,32100.0
2009-03-02 13:25:00,20.84,20.88,20.78,20.83,29700.0,14.8186,14.847,14.7759,14.8114,29700.0
2009-03-02 13:30:00,20.85,20.85,20.71,20.77,55700.0,14.8257,14.8257,14.7261,14.7688,55700.0
2009-03-02 13:35:00,20.77,20.82,20.76,20.8,17600.0,14.7688,14.8043,14.7617,14.7901,17600.0
2009-03-02 13:40:00,20.81,20.86,20.75,20.76,27200.0,14.7972,14.8328,14.7546,14.7617,27200.0
2009-03-02 13:45:00,20.76,20.83,20.75,20.83,14700.0,14.7617,14.8114,14.7546,14.8114,14700.0
2009-03-02 13:50:00,20.85,20.95,20.81,20.95,14300.0,14.8257,14.8968,14.7972,14.8968,14300.0
2009-03-02 13:55:00,20.96,20.98,20.91,20.97,33100.0,14.9039,14.9181,14.8683,14.911,33100.0
2009-03-02 14:00:00,20.97,21.0,20.93,20.96,12100.0,14.911,14.9323,14.8826,14.9039,12100.0
2009-03-02 14:05:00,20.97,20.99,20.86,20.98,59400.0,14.911,14.9252,14.8328,14.9181,59400.0
2009-03-02 14:10:00,20.98,21.0,20.92,20.93,16700.0,14.9181,14.9323,14.8754,14.8826,16700.0
2009-03-02 14:15:00,20.92,20.99,20.87,20.92,24700.0,14.8754,14.9252,14.8399,14.8754,24700.0
2009-03-02 14:20:00,20.91,20.91,20.83,20.88,24300.0,14.8683,14.8683,14.8114,14.847,24300.0
2009-03-02 14:25:00,20.88,20.89,20.81,20.83,27200.0,14.847,14.8541,14.7972,14.8114,27200.0
2009-03-02 14:30:00,20.82,20.94,20.77,20.91,27400.0,14.8043,14.8897,14.7688,14.8683,27400.0
2009-03-02 14:35:00,20.92,20.98,20.91,20.92,21600.0,14.8754,14.9181,14.8683,14.8754,21600.0
2009-03-02 14:40:00,20.9,21.04,20.9,20.99,47100.0,14.8612,14.9608,14.8612,14.9252,47100.0
2009-03-02 14:45:00,20.98,21.0,20.89,20.9,27400.0,14.9181,14.9323,14.8541,14.8612,27400.0
2009-03-02 14:50:00,20.9,20.97,20.87,20.91,31200.0,14.8612,14.911,14.8399,14.8683,31200.0
2009-03-02 14:55:00,20.91,21.0,20.87,20.98,71500.0,14.8683,14.9323,14.8399,14.9181,71500.0
2009-03-02 15:00:00,20.99,20.99,20.85,20.92,62600.0,14.9252,14.9252,14.8257,14.8754,62600.0
2009-03-02 15:05:00,20.92,20.92,20.79,20.9,28000.0,14.8754,14.8754,14.783,14.8612,28000.0
2009-03-02 15:10:00,20.89,20.96,20.85,20.92,31400.0,14.8541,14.9039,14.8257,14.8754,31400.0
2009-03-02 15:15:00,20.91,20.91,20.85,20.85,25000.0,14.8683,14.8683,14.8257,14.8257,25000.0
2009-03-02 15:20:00,20.85,20.9,20.78,20.78,52900.0,14.8257,14.8612,14.7759,14.7759,52900.0
2009-03-02 15:25:00,20.78,20.95,20.77,20.91,81000.0,14.7759,14.8968,14.7688,14.8683,81000.0
2009-03-02 15:30:00,20.91,20.98,20.84,20.87,65700.0,14.8683,14.9181,14.8186,14.8399,65700.0
2009-03-02 15:35:00,20.87,20.89,20.75,20.8,62800.0,14.8399,14.8541,14.7546,14.7901,62800.0
2009-03-02 15:40:00,20.81,20.83,20.71,20.78,119200.0,14.7972,14.8114,14.7261,14.7759,119200.0
2009-03-02 15:45:00,20.79,20.87,20.74,20.77,159800.0,14.783,14.8399,14.7475,14.7688,159800.0
2009-03-02 15:50:00,20.77,20.81,20.69,20.76,199400.0,14.7688,14.7972,14.7119,14.7617,199400.0
2009-03-02 15:55:00,20.76,20.85,20.71,20.75,223200.0,14.7617,14.8257,14.7261,14.7546,223200.0
2009-03-03 09:30:00,21.05,21.23,20.84,21.06,19400.0,14.9679,15.0959,14.8186,14.975,19400.0
2009-03-03 09:35:00,21.04,21.09,20.75,20.86,19400.0,14.9608,14.9963,14.7546,14.8328,19400.0
2009-03-03 09:40:00,20.85,20.92,20.69,20.82,21500.0,14.8257,14.8754,14.7119,14.8043,21500.0
2009-03-03 09:45:00,20.77,20.82,20.55,20.56,33200.0,14.7688,14.8043,14.6124,14.6195,33200.0
2009-03-03 09:50:00,20.55,20.85,20.54,20.81,42800.0,14.6124,14.8257,14.6052,14.7972,42800.0
2009-03-03 09:55:00,20.79,20.79,20.68,20.7,17700.0,14.783,14.783,14.7048,14.719,17700.0
2009-03-03 10:00:00,20.7,20.7,20.44,20.59,50900.0,14.719,14.719,14.5341,14.6408,50900.0
2009-03-03 10:05:00,20.6,20.65,20.5,20.52,15200.0,14.6479,14.6835,14.5768,14.591,15200.0
2009-03-03 10:10:00,20.55,20.55,20.29,20.29,89400.0,14.6124,14.6124,14.4275,14.4275,89400.0
2009-03-03 10:15:00,20.29,20.32,20.14,20.22,133000.0,14.4275,14.4488,14.3208,14.3777,133000.0
2009-03-03 10:20:00,20.23,20.36,20.19,20.35,38000.0,14.3848,14.4772,14.3564,14.4701,38000.0
2009-03-03 10:25:00,20.36,20.53,20.33,20.47,42800.0,14.4772,14.5981,14.4559,14.5555,42800.0
2009-03-03 10:30:00,20.42,20.45,20.29,20.37,34500.0,14.5199,14.5412,14.4275,14.4844,34500.0
2009-03-03 10:35:00,20.37,20.58,20.29,20.54,100700.0,14.4844,14.6337,14.4275,14.6052,100700.0
2009-03-03 10:40:00,20.54,20.77,20.49,20.66,103200.0,14.6052,14.7688,14.5697,14.6906,103200.0
2009-03-03 10:45:00,20.64,20.78,20.61,20.61,56100.0,14.6763,14.7759,14.655,14.655,56100.0
2009-03-03 10:50:00,20.61,20.66,20.47,20.52,45800.0,14.655,14.6906,14.5555,14.591,45800.0
2009-03-03 10:55:00,20.51,20.52,20.3,20.3,70700.0,14.5839,14.591,14.4346,14.4346,70700.0
2009-03-03 11:00:00,20.31,20.37,20.14,20.15,50500.0,14.4417,14.4844,14.3208,14.3279,50500.0
2009-03-03 11:05:00,20.15,20.25,20.05,20.25,55200.0,14.3279,14.399,14.2568,14.399,55200.0
2009-03-03 11:10:00,20.24,20.24,20.01,20.06,38900.0,14.3919,14.3919,14.2284,14.2639,38900.0
2009-03-03 11:15:00,20.07,20.07,19.95,20.02,48800.0,14.271,14.271,14.1857,14.2355,48800.0
2009-03-03 11:20:00,20.03,20.24,19.97,20.22,56600.0,14.2426,14.3919,14.1999,14.3777,56600.0
2009-03-03 11:25:00,20.24,20.28,20.16,20.27,35700.0,14.3919,14.4204,14.335,14.4133,35700.0
2009-03-03 11:30:00,20.24,20.3,20.1,20.1,20500.0,14.3919,14.4346,14.2924,14.2924,20500.0
2009-03-03 11:35:00,20.1,20.16,19.98,19.98,13100.0,14.2924,14.335,14.207,14.207,13100.0
2009-03-03 11:40:00,19.96,20.09,19.95,20.09,26500.0,14.1928,14.2853,14.1857,14.2853,26500.0
2009-03-03 11:45:00,20.08,20.14,19.98,20.11,34700.0,14.2782,14.3208,14.207,14.2995,34700.0
2009-03-03 11:50:00,20.11,20.14,20.07,20.12,53500.0,14.2995,14.3208,14.271,14.3066,53500.0
2009-03-03 11:55:00,20.12,20.19,20.09,20.14,38800.0,14.3066,14.3564,14.2853,14.3208,38800.0
2009-03-03 12:00:00,20.13,20.23,20.12,20.23,15100.0,14.3137,14.3848,14.3066,14.3848,15100.0
2009-03-03 12:05:00,20.23,20.28,20.18,20.28,26000.0,14.3848,14.4204,14.3493,14.4204,26000.0
2009-03-03 12:10:00,20.27,20.28,20.22,20.22,16800.0,14.4133,14.4204,14.3777,14.3777,16800.0
2009-03-03 12:15:00,20.21,20.39,20.19,20.38,21900.0,14.3706,14.4986,14.3564,14.4915,21900.0
2009-03-03 12:20:00,20.36,20.43,20.34,20.4,24700.0,14.4772,14.527,14.463,14.5057,24700.0
2009-03-03 12:25:00,20.4,20.57,20.39,20.51,36600.0,14.5057,14.6266,14.4986,14.5839,36600.0
2009-03-03 12:30:00,20.48,20.49,20.38,20.39,43700.0,14.5626,14.5697,14.4915,14.4986,43700.0
2009-03-03 12:35:00,20.39,20.45,20.33,20.35,36100.0,14.4986,14.5412,14.4559,14.4701,36100.0
2009-03-03 12:40:00,20.35,20.48,20.32,20.48,14400.0,14.4701,14.5626,14.4488,14.5626,14400.0
2009-03-03 12:45:00,20.47,20.53,20.44,20.46,16900.0,14.5555,14.5981,14.5341,14.5484,16900.0
2009-03-03 12:50:00,20.45,20.45,20.33,20.42,24100.0,14.5412,14.5412,14.4559,14.5199,24100.0
2009-03-03 12:55:00,20.42,20.43,20.29,20.34,21100.0,14.5199,14.527,14.4275,14.463,21100.0
2009-03-03 13:00:00,20.34,20.39,20.31,20.39,8600.0,14.463,14.4986,14.4417,14.4986,8600.0
2009-03-03 13:05:00,20.4,20.41,20.31,20.36,31800.0,14.5057,14.5128,14.4417,14.4772,31800.0
2009-03-03 13:10:00,20.36,20.44,20.32,20.39,19500.0,14.4772,14.5341,14.4488,14.4986,19500.0
2009-03-03 13:15:00,20.37,20.42,20.36,20.41,12600.0,14.4844,14.5199,14.4772,14.5128,12600.0
2009-03-03 13:20:00,20.4,20.47,20.38,20.38,17800.0,14.5057,14.5555,14.4915,14.4915,17800.0
2009-03-03 13:25:00,20.38,20.39,20.33,20.34,35500.0,14.4915,14.4986,14.4559,14.463,35500.0
2009-03-03 13:30:00,20.33,20.39,20.26,20.28,40000.0,14.4559,14.4986,14.4061,14.4204,40000.0
2009-03-03 13:35:00,20.28,20.3,20.18,20.25,20600.0,14.4204,14.4346,14.3493,14.399,20600.0
2009-03-03 13:40:00,20.24,20.3,20.21,20.3,21800.0,14.3919,14.4346,14.3706,14.4346,21800.0
2009-03-03 13:45:00,20.3,20.3,20.16,20.16,25400.0,14.4346,14.4346,14.335,14.335,25400.0
2009-03-03 13:50:00,20.16,20.38,20.16,20.36,49800.0,14.335,14.4915,14.335,14.4772,49800.0
2009-03-03 13:55:00,20.36,20.43,20.32,20.37,43000.0,14.4772,14.527,14.4488,14.4844,43000.0
2009-03-03 14:00:00,20.36,20.47,20.35,20.41,39100.0,14.4772,14.5555,14.4701,14.5128,39100.0
2009-03-03 14:05:00,20.43,20.49,20.4,20.4,70500.0,14.527,14.5697,14.5057,14.5057,70500.0
2009-03-03 14:10:00,20.41,20.55,20.4,20.52,63700.0,14.5128,14.6124,14.5057,14.591,63700.0
2009-03-03 14:15:00,20.52,20.52,20.44,20.44,37800.0,14.591,14.591,14.5341,14.5341,37800.0
2009-03-03 14:20:00,20.45,20.54,20.44,20.54,24900.0,14.5412,14.6052,14.5341,14.6052,24900.0
2009-03-03 14:25:00,20.53,20.62,20.48,20.52,56300.0,14.5981,14.6621,14.5626,14.591,56300.0
2009-03-03 14:30:00,20.52,20.63,20.49,20.62,40900.0,14.591,14.6692,14.5697,14.6621,40900.0
2009-03-03 14:35:00,20.63,20.7,20.61,20.64,31400.0,14.6692,14.719,14.655,14.6763,31400.0
2009-03-03 14:40:00,20.65,20.74,20.62,20.64,32900.0,14.6835,14.7475,14.6621,14.6763,32900.0
2009-03-03 14:45:00,20.64,20.73,20.55,20.65,43200.0,14.6763,14.7403,14.6124,14.6835,43200.0
2009-03-03 14:50:00,20.64,20.68,20.55,20.67,24400.0,14.6763,14.7048,14.6124,14.6977,24400.0
2009-03-03 14:55:00,20.67,20.82,20.67,20.73,49300.0,14.6977,14.8043,14.6977,14.7403,49300.0
2009-03-03 15:00:00,20.74,20.77,20.66,20.68,58600.0,14.7475,14.7688,14.6906,14.7048,58600.0
2009-03-03 15:05:00,20.69,20.7,20.55,20.57,43000.0,14.7119,14.719,14.6124,14.6266,43000.0
2009-03-03 15:10:00,20.56,20.62,20.56,20.6,103500.0,14.6195,14.6621,14.6195,14.6479,103500.0
2009-03-03 15:15:00,20.6,20.65,20.56,20.59,76100.0,14.6479,14.6835,14.6195,14.6408,76100.0
2009-03-03 15:20:00,20.59,20.65,20.48,20.48,112600.0,14.6408,14.6835,14.5626,14.5626,112600.0
2009-03-03 15:25:00,20.48,20.56,20.48,20.5,55900.0,14.5626,14.6195,14.5626,14.5768,55900.0
2009-03-03 15:30:00,20.51,20.55,20.49,20.55,62300.0,14.5839,14.6124,14.5697,14.6124,62300.0
2009-03-03 15:35:00,20.54,20.56,20.36,20.36,66200.0,14.6052,14.6195,14.4772,14.4772,66200.0
2009-03-03 15:40:00,20.35,20.44,20.34,20.42,72700.0,14.4701,14.5341,14.463,14.5199,72700.0
2009-03-03 15:45:00,20.41,20.47,20.38,20.4,55300.0,14.5128,14.5555,14.4915,14.5057,55300.0
2009-03-03 15:50:00,20.41,20.53,20.4,20.5,112200.0,14.5128,14.5981,14.5057,14.5768,112200.0
2009-03-03 15:55:00,20.51,20.6,20.49,20.49,206800.0,14.5839,14.6479,14.5697,14.5697,206800.0
2009-03-04 09:30:00,20.92,21.09,20.86,20.91,50900.0,14.8754,14.9963,14.8328,14.8683,50900.0
2009-03-04 09:35:00,20.92,21.09,20.85,20.85,81600.0,14.8754,14.9963,14.8257,14.8257,81600.0
2009-03-04 09:40:00,20.85,21.04,20.8,21.0,36700.0,14.8257,14.9608,14.7901,14.9323,36700.0
2009-03-04 09:45:00,20.99,21.04,20.91,21.04,34900.0,14.9252,14.9608,14.8683,14.9608,34900.0
2009-03-04 09:50:00,21.01,21.01,20.73,20.75,62700.0,14.9394,14.9394,14.7403,14.7546,62700.0
2009-03-04 09:55:00,20.75,20.86,20.6,20.71,40800.0,14.7546,14.8328,14.6479,14.7261,40800.0
2009-03-04 10:00:00,20.7,20.92,20.7,20.83,52000.0,14.719,14.8754,14.719,14.8114,52000.0
2009-03-04 10:05:00,20.86,20.96,20.75,20.76,23900.0,14.8328,14.9039,14.7546,14.7617,23900.0
2009-03-04 10:10:00,20.77,20.78,20.58,20.64,41500.0,14.7688,14.7759,14.6337,14.6763,41500.0
2009-03-04 10:15:00,20.64,20.65,20.46,20.53,40400.0,14.6763,14.6835,14.5484,14.5981,40400.0
2009-03-04 10:20:00,20.53,20.55,20.36,20.52,80700.0,14.5981,14.6124,14.4772,14.591,80700.0
2009-03-04 10:25:00,20.52,20.68,20.48,20.68,25900.0,14.591,14.7048,14.5626,14.7048,25900.0
2009-03-04 10:30:00,20.68,20.74,20.65,20.69,33700.0,14.7048,14.7475,14.6835,14.7119,33700.0
2009-03-04 10:35:00,20.7,20.74,20.64,20.73,39300.0,14.719,14.7475,14.6763,14.7403,39300.0
2009-03-04 10:40:00,20.72,20.97,20.72,20.85,56100.0,14.7332,14.911,14.7332,14.8257,56100.0
2009-03-04 10:45:00,20.86,20.92,20.72,20.86,37700.0,14.8328,14.8754,14.7332,14.8328,37700.0
2009-03-04 10:50:00,20.86,20.95,20.81,20.87,32700.0,14.8328,14.8968,14.7972,14.8399,32700.0
2009-03-04 10:55:00,20.86,20.9,20.77,20.82,26200.0,14.8328,14.8612,14.7688,14.8043,26200.0
2009-03-04 11:00:00,20.82,20.98,20.82,20.94,33600.0,14.8043,14.9181,14.8043,14.8897,33600.0
2009-03-04 11:05:00,20.93,21.05,20.92,20.96,15900.0,14.8826,14.9679,14.8754,14.9039,15900.0
2009-03-04 11:10:00,20.97,21.08,20.93,20.94,32400.0,14.911,14.9892,14.8826,14.8897,32400.0
2009-03-04 11:15:00,20.95,20.95,20.87,20.88,46400.0,14.8968,14.8968,14.8399,14.847,46400.0
2009-03-04 11:20:00,20.88,20.92,20.85,20.9,37500.0,14.847,14.8754,14.8257,14.8612,37500.0
2009-03-04 11:25:00,20.91,20.94,20.87,20.89,42700.0,14.8683,14.8897,14.8399,14.8541,42700.0
2009-03-04 11:30:00,20.9,21.08,20.9,21.0,27900.0,14.8612,14.9892,14.8612,14.9323,27900.0
2009-03-04 11:35:00,21.0,21.02,20.95,20.98,25600.0,14.9323,14.9466,14.8968,14.9181,25600.0
2009-03-04 11:40:00,20.98,20.99,20.93,20.95,8100.0,14.9181,14.9252,14.8826,14.8968,8100.0
2009-03-04 11:45:00,20.97,21.0,20.94,20.97,15600.0,14.911,14.9323,14.8897,14.911,15600.0
2009-03-04 11:50:00,20.98,21.02,20.88,20.92,36600.0,14.9181,14.9466,14.847,14.8754,36600.0
2009-03-04 11:55:00,20.92,21.01,20.89,20.96,31300.0,14.8754,14.9394,14.8541,14.9039,31300.0
2009-03-04 12:00:00,20.97,21.01,20.86,20.9,42600.0,14.911,14.9394,14.8328,14.8612,42600.0
2009-03-04 12:05:00,20.9,20.93,20.76,20.81,45900.0,14.8612,14.8826,14.7617,14.7972,45900.0
2009-03-04 12:10:00,20.8,20.85,20.73,20.76,40800.0,14.7901,14.8257,14.7403,14.7617,40800.0
2009-03-04 12:15:00,20.76,20.77,20.59,20.59,78300.0,14.7617,14.7688,14.6408,14.6408,78300.0
2009-03-04 12:20:00,20.58,20.65,20.58,20.62,25400.0,14.6337,14.6835,14.6337,14.6621,25400.0
2009-03-04 12:25:00,20.63,20.67,20.61,20.62,31500.0,14.6692,14.6977,14.655,14.6621,31500.0
2009-03-04 12:30:00,20.62,20.64,20.59,20.61,49300.0,14.6621,14.6763,14.6408,14.655,49300.0
2009-03-04 12:35:00,20.61,20.7,20.61,20.7,44900.0,14.655,14.719,14.655,14.719,44900.0
2009-03-04 12:40:00,20.7,20.73,20.65,20.66,31300.0,14.719,14.7403,14.6835,14.6906,31300.0
2009-03-04 12:45:00,20.66,20.68,20.52,20.55,30500.0,14.6906,14.7048,14.591,14.6124,30500.0
2009-03-04 12:50:00,20.55,20.69,20.54,20.69,19500.0,14.6124,14.7119,14.6052,14.7119,19500.0
2009-03-04 12:55:00,20.68,20.7,20.58,20.7,25400.0,14.7048,14.719,14.6337,14.719,25400.0
2009-03-04 13:00:00,20.69,20.69,20.57,20.57,27200.0,14.7119,14.7119,14.6266,14.6266,27200.0
2009-03-04 13:05:00,20.56,20.61,20.51,20.61,11600.0,14.6195,14.655,14.5839,14.655,11600.0
2009-03-04 13:10:00,20.63,20.66,20.58,20.59,17000.0,14.6692,14.6906,14.6337,14.6408,17000.0
2009-03-04 13:15:00,20.58,20.66,20.56,20.65,24300.0,14.6337,14.6906,14.6195,14.6835,24300.0
2009-03-04 13:20:00,20.65,20.68,20.62,20.68,8800.0,14.6835,14.7048,14.6621,14.7048,8800.0
2009-03-04 13:25:00,20.69,20.73,20.64,20.64,21400.0,14.7119,14.7403,14.6763,14.6763,21400.0
2009-03-04 13:30:00,20.65,20.79,20.65,20.7,37700.0,14.6835,14.783,14.6835,14.719,37700.0
2009-03-04 13:35:00,20.71,20.74,20.66,20.67,29800.0,14.7261,14.7475,14.6906,14.6977,29800.0
2009-03-04 13:40:00,20.69,20.7,20.68,20.7,17800.0,14.7119,14.719,14.7048,14.719,17800.0
2009-03-04 13:45:00,20.7,20.82,20.7,20.78,23300.0,14.719,14.8043,14.719,14.7759,23300.0
2009-03-04 13:50:00,20.79,20.82,20.76,20.77,10600.0,14.783,14.8043,14.7617,14.7688,10600.0
2009-03-04 13:55:00,20.76,20.8,20.76,20.77,11800.0,14.7617,14.7901,14.7617,14.7688,11800.0
2009-03-04 14:00:00,20.76,20.85,20.73,20.79,42800.0,14.7617,14.8257,14.7403,14.783,42800.0
2009-03-04 14:05:00,20.79,20.86,20.76,20.83,44500.0,14.783,14.8328,14.7617,14.8114,44500.0
2009-03-04 14:10:00,20.84,20.86,20.81,20.86,17900.0,14.8186,14.8328,14.7972,14.8328,17900.0
2009-03-04 14:15:00,20.86,20.94,20.86,20.92,12700.0,14.8328,14.8897,14.8328,14.8754,12700.0
2009-03-04 14:20:00,20.93,20.95,20.9,20.94,23900.0,14.8826,14.8968,14.8612,14.8897,23900.0
2009-03-04 14:25:00,20.94,20.94,20.85,20.91,24900.0,14.8897,14.8897,14.8257,14.8683,24900.0
2009-03-04 14:30:00,20.91,20.92,20.82,20.91,27800.0,14.8683,14.8754,14.8043,14.8683,27800.0
2009-03-04 14:35:00,20.91,21.06,20.88,20.99,41000.0,14.8683,14.975,14.847,14.9252,41000.0
2009-03-04 14:40:00,20.98,21.08,20.93,21.07,34800.0,14.9181,14.9892,14.8826,14.9821,34800.0
2009-03-04 14:45:00,21.07,21.1,21.02,21.07,28000.0,14.9821,15.0034,14.9466,14.9821,28000.0
2009-03-04 14:50:00,21.07,21.2,21.07,21.19,27400.0,14.9821,15.0745,14.9821,15.0674,27400.0
2009-03-04 14:55:00,21.19,21.25,21.16,21.2,44000.0,15.0674,15.1101,15.0461,15.0745,44000.0
2009-03-04 15:00:00,21.21,21.27,21.2,21.23,43900.0,15.0817,15.1243,15.0745,15.0959,43900.0
2009-03-04 15:05:00,21.24,21.26,21.18,21.25,36100.0,15.103,15.1172,15.0603,15.1101,36100.0
2009-03-04 15:10:00,21.24,21.35,21.22,21.26,100400.0,15.103,15.1812,15.0888,15.1172,100400.0
2009-03-04 15:15:00,21.26,21.33,21.22,21.33,68000.0,15.1172,15.167,15.0888,15.167,68000.0
2009-03-04 15:20:00,21.33,21.33,21.16,21.19,91800.0,15.167,15.167,15.0461,15.0674,91800.0
2009-03-04 15:25:00,21.18,21.21,21.16,21.2,70800.0,15.0603,15.0817,15.0461,15.0745,70800.0
2009-03-04 15:30:00,21.2,21.21,21.14,21.14,67300.0,15.0745,15.0817,15.0319,15.0319,67300.0
2009-03-04 15:35:00,21.12,21.2,21.05,21.09,59400.0,15.0177,15.0745,14.9679,14.9963,59400.0
2009-03-04 15:40:00,21.09,21.13,21.03,21.11,65500.0,14.9963,15.0248,14.9537,15.0105,65500.0
2009-03-04 15:45:00,21.1,21.11,20.97,21.0,74000.0,15.0034,15.0105,14.911,14.9323,74000.0
2009-03-04 15:50:00,21.0,21.01,20.9,20.91,144600.0,14.9323,14.9394,14.8612,14.8683,144600.0
2009-03-04 15:55:00,20.91,20.97,20.89,20.91,119700.0,14.8683,14.911,14.8541,14.8683,119700.0
2009-03-05 09:30:00,19.07,19.2,18.84,18.99,326600.0,13.56,13.6524,13.3964,13.5031,326600.0
2009-03-05 09:35:00,18.99,19.3,18.85,18.89,303700.0,13.5031,13.7235,13.4035,13.432,303700.0
2009-03-05 09:40:00,18.94,19.23,18.86,19.16,172500.0,13.4675,13.6737,13.4107,13.624,172500.0
2009-03-05 09:45:00,19.15,19.2,18.82,19.01,294500.0,13.6169,13.6524,13.3822,13.5173,294500.0
2009-03-05 09:50:00,19.0,19.03,18.91,18.98,114600.0,13.5102,13.5315,13.4462,13.496,114600.0
2009-03-05 09:55:00,18.97,19.0,18.65,18.72,196200.0,13.4889,13.5102,13.2613,13.3111,196200.0
2009-03-05 10:00:00,18.73,18.82,18.56,18.65,308300.0,13.3182,13.3822,13.1973,13.2613,308300.0
2009-03-05 10:05:00,18.66,18.67,18.35,18.37,287900.0,13.2684,13.2756,13.048,13.0622,287900.0
2009-03-05 10:10:00,18.37,18.37,18.08,18.11,191900.0,13.0622,13.0622,12.856,12.8774,191900.0
2009-03-05 10:15:00,18.11,18.25,18.0,18.22,206600.0,12.8774,12.9769,12.7991,12.9556,206600.0
2009-03-05 10:20:00,18.22,18.22,18.03,18.03,136000.0,12.9556,12.9556,12.8205,12.8205,136000.0
2009-03-05 10:25:00,18.03,18.13,17.97,18.1,213500.0,12.8205,12.8916,12.7778,12.8702,213500.0
2009-03-05 10:30:00,18.1,18.13,17.91,17.99,185000.0,12.8702,12.8916,12.7351,12.792,185000.0
2009-03-05 10:35:00,17.99,18.2,17.94,18.12,150900.0,12.792,12.9414,12.7565,12.8845,150900.0
2009-03-05 10:40:00,18.12,18.14,17.99,18.0,88700.0,12.8845,12.8987,12.792,12.7991,88700.0
2009-03-05 10:45:00,18.0,18.0,17.68,17.75,133800.0,12.7991,12.7991,12.5716,12.6214,133800.0
2009-03-05 10:50:00,17.78,17.78,17.65,17.75,80200.0,12.6427,12.6427,12.5503,12.6214,80200.0
2009-03-05 10:55:00,17.74,17.74,17.57,17.62,110700.0,12.6143,12.6143,12.4934,12.5289,110700.0
2009-03-05 11:00:00,17.62,17.62,17.34,17.45,266500.0,12.5289,12.5289,12.3298,12.4081,266500.0
2009-03-05 11:05:00,17.45,17.46,17.23,17.41,170500.0,12.4081,12.4152,12.2516,12.3796,170500.0
2009-03-05 11:10:00,17.4,17.49,17.31,17.32,82400.0,12.3725,12.4365,12.3085,12.3156,82400.0
2009-03-05 11:15:00,17.32,17.39,17.26,17.34,112200.0,12.3156,12.3654,12.273,12.3298,112200.0
2009-03-05 11:20:00,17.33,17.44,17.28,17.42,60000.0,12.3227,12.4009,12.2872,12.3867,60000.0
2009-03-05 11:25:00,17.43,17.44,17.28,17.29,51300.0,12.3938,12.4009,12.2872,12.2943,51300.0
2009-03-05 11:30:00,17.28,17.33,17.22,17.25,91100.0,12.2872,12.3227,12.2445,12.2658,91100.0
2009-03-05 11:35:00,17.24,17.33,17.24,17.32,64600.0,12.2587,12.3227,12.2587,12.3156,64600.0
2009-03-05 11:40:00,17.34,17.34,17.19,17.25,114500.0,12.3298,12.3298,12.2232,12.2658,114500.0
2009-03-05 11:45:00,17.25,17.26,17.07,17.08,106500.0,12.2658,12.273,12.1379,12.145,106500.0
2009-03-05 11:50:00,17.08,17.09,16.99,17.0,185800.0,12.145,12.1521,12.081,12.0881,185800.0
2009-03-05 11:55:00,17.01,17.13,16.97,17.13,213700.0,12.0952,12.1805,12.0667,12.1805,213700.0
2009-03-05 12:00:00,17.13,17.18,17.05,17.17,69500.0,12.1805,12.2161,12.1236,12.209,69500.0
2009-03-05 12:05:00,17.16,17.29,17.16,17.25,58400.0,12.2018,12.2943,12.2018,12.2658,58400.0
2009-03-05 12:10:00,17.25,17.25,17.12,17.25,44900.0,12.2658,12.2658,12.1734,12.2658,44900.0
2009-03-05 12:15:00,17.25,17.34,17.25,17.34,42300.0,12.2658,12.3298,12.2658,12.3298,42300.0
2009-03-05 12:20:00,17.33,17.49,17.33,17.47,98700.0,12.3227,12.4365,12.3227,12.4223,98700.0
2009-03-05 12:25:00,17.47,17.52,17.45,17.51,67800.0,12.4223,12.4578,12.4081,12.4507,67800.0
2009-03-05 12:30:00,17.51,17.64,17.46,17.62,235300.0,12.4507,12.5432,12.4152,12.5289,235300.0
2009-03-05 12:35:00,17.62,17.72,17.6,17.68,90300.0,12.5289,12.6,12.5147,12.5716,90300.0
2009-03-05 12:40:00,17.68,17.83,17.68,17.82,101500.0,12.5716,12.6783,12.5716,12.6711,101500.0
2009-03-05 12:45:00,17.83,17.86,17.8,17.82,102600.0,12.6783,12.6996,12.6569,12.6711,102600.0
2009-03-05 12:50:00,17.83,17.85,17.8,17.8,37600.0,12.6783,12.6925,12.6569,12.6569,37600.0
2009-03-05 12:55:00,17.8,17.86,17.76,17.83,64600.0,12.6569,12.6996,12.6285,12.6783,64600.0
2009-03-05 13:00:00,17.83,17.84,17.72,17.78,95500.0,12.6783,12.6854,12.6,12.6427,95500.0
2009-03-05 13:05:00,17.77,17.92,17.77,17.9,69800.0,12.6356,12.7423,12.6356,12.728,69800.0
2009-03-05 13:10:00,17.9,18.05,17.88,17.97,107100.0,12.728,12.8347,12.7138,12.7778,107100.0
2009-03-05 13:15:00,17.96,18.03,17.89,18.03,115100.0,12.7707,12.8205,12.7209,12.8205,115100.0
2009-03-05 13:20:00,18.02,18.05,17.97,18.04,117100.0,12.8134,12.8347,12.7778,12.8276,117100.0
2009-03-05 13:25:00,18.04,18.05,17.92,18.04,69600.0,12.8276,12.8347,12.7423,12.8276,69600.0
2009-03-05 13:30:00,18.03,18.12,17.98,17.98,168100.0,12.8205,12.8845,12.7849,12.7849,168100.0
2009-03-05 13:35:00,17.98,18.08,17.95,18.01,65400.0,12.7849,12.856,12.7636,12.8063,65400.0
2009-03-05 13:40:00,18.01,18.15,18.01,18.13,128000.0,12.8063,12.9058,12.8063,12.8916,128000.0
2009-03-05 13:45:00,18.12,18.22,18.1,18.13,116000.0,12.8845,12.9556,12.8702,12.8916,116000.0
2009-03-05 13:50:00,18.12,18.25,18.06,18.19,144300.0,12.8845,12.9769,12.8418,12.9342,144300.0
2009-03-05 13:55:00,18.19,18.6,18.18,18.57,373900.0,12.9342,13.2258,12.9271,13.2044,373900.0
2009-03-05 14:00:00,18.57,18.6,18.33,18.34,162000.0,13.2044,13.2258,13.0338,13.0409,162000.0
2009-03-05 14:05:00,18.34,18.51,18.31,18.46,273100.0,13.0409,13.1618,13.0196,13.1262,273100.0
2009-03-05 14:10:00,18.47,18.47,18.29,18.29,112800.0,13.1333,13.1333,13.0053,13.0053,112800.0
2009-03-05 14:15:00,18.29,18.36,18.23,18.34,135600.0,13.0053,13.0551,12.9627,13.0409,135600.0
2009-03-05 14:20:00,18.36,18.49,18.34,18.49,157700.0,13.0551,13.1476,13.0409,13.1476,157700.0
2009-03-05 14:25:00,18.49,18.49,18.32,18.35,125000.0,13.1476,13.1476,13.0267,13.048,125000.0
2009-03-05 14:30:00,18.34,18.34,18.2,18.24,130800.0,13.0409,13.0409,12.9414,12.9698,130800.0
2009-03-05 14:35:00,18.25,18.37,18.22,18.32,94900.0,12.9769,13.0622,12.9556,13.0267,94900.0
2009-03-05 14:40:00,18.32,18.35,18.22,18.27,100900.0,13.0267,13.048,12.9556,12.9911,100900.0
2009-03-05 14:45:00,18.27,18.31,18.13,18.17,139600.0,12.9911,13.0196,12.8916,12.92,139600.0
2009-03-05 14:50:00,18.18,18.26,18.17,18.21,75500.0,12.9271,12.984,12.92,12.9485,75500.0
2009-03-05 14:55:00,18.21,18.24,18.1,18.1,96200.0,12.9485,12.9698,12.8702,12.8702,96200.0
2009-03-05 15:00:00,18.1,18.1,18.04,18.09,97000.0,12.8702,12.8702,12.8276,12.8631,97000.0
2009-03-05 15:05:00,18.09,18.23,18.07,18.2,121700.0,12.8631,12.9627,12.8489,12.9414,121700.0
2009-03-05 15:10:00,18.2,18.33,18.18,18.32,92500.0,12.9414,13.0338,12.9271,13.0267,92500.0
2009-03-05 15:15:00,18.32,18.38,18.23,18.24,130100.0,13.0267,13.0693,12.9627,12.9698,130100.0
2009-03-05 15:20:00,18.24,18.26,18.13,18.14,142300.0,12.9698,12.984,12.8916,12.8987,142300.0
2009-03-05 15:25:00,18.15,18.18,18.08,18.14,140400.0,12.9058,12.9271,12.856,12.8987,140400.0
2009-03-05 15:30:00,18.14,18.2,18.07,18.1,166600.0,12.8987,12.9414,12.8489,12.8702,166600.0
2009-03-05 15:35:00,18.09,18.1,18.01,18.04,131800.0,12.8631,12.8702,12.8063,12.8276,131800.0
2009-03-05 15:40:00,18.05,18.14,17.98,18.13,184200.0,12.8347,12.8987,12.7849,12.8916,184200.0
2009-03-05 15:45:00,18.13,18.29,18.12,18.24,135000.0,12.8916,13.0053,12.8845,12.9698,135000.0
2009-03-05 15:50:00,18.24,18.25,18.14,18.15,256900.0,12.9698,12.9769,12.8987,12.9058,256900.0
2009-03-05 15:55:00,18.15,18.26,18.15,18.2,241300.0,12.9058,12.984,12.9058,12.9414,241300.0
2009-03-06 09:30:00,18.4,18.48,18.25,18.31,115700.0,13.0836,13.1405,12.9769,13.0196,115700.0
2009-03-06 09:35:00,18.31,18.34,18.1,18.16,109300.0,13.0196,13.0409,12.8702,12.9129,109300.0
2009-03-06 09:40:00,18.15,18.5,18.13,18.48,78300.0,12.9058,13.1547,12.8916,13.1405,78300.0
2009-03-06 09:45:00,18.48,18.58,18.3,18.4,85800.0,13.1405,13.2116,13.0125,13.0836,85800.0
2009-03-06 09:50:00,18.41,18.5,18.29,18.3,67900.0,13.0907,13.1547,13.0053,13.0125,67900.0
2009-03-06 09:55:00,18.3,18.37,18.02,18.03,59000.0,13.0125,13.0622,12.8134,12.8205,59000.0
2009-03-06 10:00:00,18.02,18.1,17.82,17.87,78500.0,12.8134,12.8702,12.6711,12.7067,78500.0
2009-03-06 10:05:00,17.85,17.85,17.7,17.77,79500.0,12.6925,12.6925,12.5858,12.6356,79500.0
2009-03-06 10:10:00,17.77,17.93,17.63,17.66,124200.0,12.6356,12.7494,12.536,12.5574,124200.0
2009-03-06 10:15:00,17.66,17.79,17.59,17.69,86300.0,12.5574,12.6498,12.5076,12.5787,86300.0
2009-03-06 10:20:00,17.69,17.76,17.59,17.69,44200.0,12.5787,12.6285,12.5076,12.5787,44200.0
2009-03-06 10:25:00,17.71,17.83,17.63,17.8,49100.0,12.5929,12.6783,12.536,12.6569,49100.0
2009-03-06 10:30:00,17.78,17.83,17.64,17.65,26900.0,12.6427,12.6783,12.5432,12.5503,26900.0
2009-03-06 10:35:00,17.65,17.74,17.6,17.66,56600.0,12.5503,12.6143,12.5147,12.5574,56600.0
2009-03-06 10:40:00,17.66,17.73,17.65,17.72,40300.0,12.5574,12.6072,12.5503,12.6,40300.0
2009-03-06 10:45:00,17.71,17.72,17.59,17.6,35500.0,12.5929,12.6,12.5076,12.5147,35500.0
2009-03-06 10:50:00,17.6,17.6,17.47,17.47,53100.0,12.5147,12.5147,12.4223,12.4223,53100.0
2009-03-06 10:55:00,17.47,17.57,17.39,17.49,39100.0,12.4223,12.4934,12.3654,12.4365,39100.0
2009-03-06 11:00:00,17.48,17.62,17.45,17.61,45200.0,12.4294,12.5289,12.4081,12.5218,45200.0
2009-03-06 11:05:00,17.61,17.66,17.49,17.56,39700.0,12.5218,12.5574,12.4365,12.4863,39700.0
2009-03-06 11:10:00,17.56,17.61,17.49,17.54,66800.0,12.4863,12.5218,12.4365,12.4721,66800.0
2009-03-06 11:15:00,17.53,17.58,17.5,17.56,58300.0,12.4649,12.5005,12.4436,12.4863,58300.0
2009-03-06 11:20:00,17.56,17.58,17.51,17.51,25600.0,12.4863,12.5005,12.4507,12.4507,25600.0
2009-03-06 11:25:00,17.51,17.6,17.5,17.59,37900.0,12.4507,12.5147,12.4436,12.5076,37900.0
2009-03-06 11:30:00,17.59,17.84,17.58,17.8,73600.0,12.5076,12.6854,12.5005,12.6569,73600.0
2009-03-06 11:35:00,17.81,17.84,17.71,17.73,27100.0,12.664,12.6854,12.5929,12.6072,27100.0
2009-03-06 11:40:00,17.72,17.73,17.59,17.64,19600.0,12.6,12.6072,12.5076,12.5432,19600.0
2009-03-06 11:45:00,17.64,17.68,17.63,17.68,28800.0,12.5432,12.5716,12.536,12.5716,28800.0
2009-03-06 11:50:00,17.69,17.69,17.58,17.65,38700.0,12.5787,12.5787,12.5005,12.5503,38700.0
2009-03-06 11:55:00,17.64,17.65,17.58,17.6,41200.0,12.5432,12.5503,12.5005,12.5147,41200.0
2009-03-06 12:00:00,17.6,17.69,17.53,17.53,47800.0,12.5147,12.5787,12.4649,12.4649,47800.0
2009-03-06 12:05:00,17.53,17.59,17.52,17.57,37700.0,12.4649,12.5076,12.4578,12.4934,37700.0
2009-03-06 12:10:00,17.57,17.57,17.47,17.5,27600.0,12.4934,12.4934,12.4223,12.4436,27600.0
2009-03-06 12:15:00,17.51,17.63,17.49,17.53,25300.0,12.4507,12.536,12.4365,12.4649,25300.0
2009-03-06 12:20:00,17.52,17.61,17.52,17.56,25300.0,12.4578,12.5218,12.4578,12.4863,25300.0
2009-03-06 12:25:00,17.56,17.56,17.45,17.49,25500.0,12.4863,12.4863,12.4081,12.4365,25500.0
2009-03-06 12:30:00,17.48,17.5,17.43,17.47,32200.0,12.4294,12.4436,12.3938,12.4223,32200.0
2009-03-06 12:35:00,17.47,17.47,17.39,17.46,28100.0,12.4223,12.4223,12.3654,12.4152,28100.0
2009-03-06 12:40:00,17.45,17.46,17.42,17.42,46500.0,12.4081,12.4152,12.3867,12.3867,46500.0
2009-03-06 12:45:00,17.42,17.43,17.34,17.35,40000.0,12.3867,12.3938,12.3298,12.3369,40000.0
2009-03-06 12:50:00,17.35,17.39,17.32,17.32,22600.0,12.3369,12.3654,12.3156,12.3156,22600.0
2009-03-06 12:55:00,17.31,17.43,17.29,17.43,26400.0,12.3085,12.3938,12.2943,12.3938,26400.0
2009-03-06 13:00:00,17.43,17.44,17.37,17.4,40200.0,12.3938,12.4009,12.3512,12.3725,40200.0
2009-03-06 13:05:00,17.41,17.42,17.34,17.35,22500.0,12.3796,12.3867,12.3298,12.3369,22500.0
2009-03-06 13:10:00,17.34,17.38,17.27,17.27,21900.0,12.3298,12.3583,12.2801,12.2801,21900.0
2009-03-06 13:15:00,17.28,17.31,17.24,17.29,25700.0,12.2872,12.3085,12.2587,12.2943,25700.0
2009-03-06 13:20:00,17.29,17.29,17.23,17.27,23500.0,12.2943,12.2943,12.2516,12.2801,23500.0
2009-03-06 13:25:00,17.26,17.28,17.22,17.24,25100.0,12.273,12.2872,12.2445,12.2587,25100.0
2009-03-06 13:30:00,17.23,17.26,17.18,17.22,48700.0,12.2516,12.273,12.2161,12.2445,48700.0
2009-03-06 13:35:00,17.22,17.26,17.19,17.22,32500.0,12.2445,12.273,12.2232,12.2445,32500.0
2009-03-06 13:40:00,17.21,17.21,17.13,17.13,24500.0,12.2374,12.2374,12.1805,12.1805,24500.0
2009-03-06 13:45:00,17.13,17.18,17.1,17.14,31100.0,12.1805,12.2161,12.1592,12.1876,31100.0
2009-03-06 13:50:00,17.14,17.18,17.09,17.17,42500.0,12.1876,12.2161,12.1521,12.209,42500.0
2009-03-06 13:55:00,17.17,17.22,17.16,17.17,39900.0,12.209,12.2445,12.2018,12.209,39900.0
2009-03-06 14:00:00,17.18,17.31,17.18,17.23,60600.0,12.2161,12.3085,12.2161,12.2516,60600.0
2009-03-06 14:05:00,17.23,17.28,17.2,17.26,34600.0,12.2516,12.2872,12.2303,12.273,34600.0
2009-03-06 14:10:00,17.26,17.28,17.17,17.26,63000.0,12.273,12.2872,12.209,12.273,63000.0
2009-03-06 14:15:00,17.26,17.26,17.11,17.16,27700.0,12.273,12.273,12.1663,12.2018,27700.0
2009-03-06 14:20:00,17.15,17.19,17.1,17.12,40100.0,12.1947,12.2232,12.1592,12.1734,40100.0
2009-03-06 14:25:00,17.12,17.19,17.08,17.18,43600.0,12.1734,12.2232,12.145,12.2161,43600.0
2009-03-06 14:30:00,17.19,17.2,17.13,17.18,54400.0,12.2232,12.2303,12.1805,12.2161,54400.0
2009-03-06 14:35:00,17.18,17.28,17.13,17.27,92500.0,12.2161,12.2872,12.1805,12.2801,92500.0
2009-03-06 14:40:00,17.26,17.26,17.07,17.16,76600.0,12.273,12.273,12.1379,12.2018,76600.0
2009-03-06 14:45:00,17.17,17.2,17.09,17.09,87100.0,12.209,12.2303,12.1521,12.1521,87100.0
2009-03-06 14:50:00,17.1,17.2,17.1,17.19,93400.0,12.1592,12.2303,12.1592,12.2232,93400.0
2009-03-06 14:55:00,17.18,17.18,17.14,17.14,82100.0,12.2161,12.2161,12.1876,12.1876,82100.0
2009-03-06 15:00:00,17.14,17.19,17.12,17.15,70700.0,12.1876,12.2232,12.1734,12.1947,70700.0
2009-03-06 15:05:00,17.16,17.17,17.09,17.1,98000.0,12.2018,12.209,12.1521,12.1592,98000.0
2009-03-06 15:10:00,17.1,17.12,17.03,17.03,76900.0,12.1592,12.1734,12.1094,12.1094,76900.0
2009-03-06 15:15:00,17.03,17.14,17.03,17.12,85700.0,12.1094,12.1876,12.1094,12.1734,85700.0
2009-03-06 15:20:00,17.12,17.12,16.97,16.98,92300.0,12.1734,12.1734,12.0667,12.0739,92300.0
2009-03-06 15:25:00,16.97,17.05,16.95,17.0,120300.0,12.0667,12.1236,12.0525,12.0881,120300.0
2009-03-06 15:30:00,17.01,17.21,17.0,17.19,129100.0,12.0952,12.2374,12.0881,12.2232,129100.0
2009-03-06 15:35:00,17.19,17.2,17.1,17.16,153200.0,12.2232,12.2303,12.1592,12.2018,153200.0
2009-03-06 15:40:00,17.16,17.36,17.15,17.35,146200.0,12.2018,12.3441,12.1947,12.3369,146200.0
2009-03-06 15:45:00,17.35,17.56,17.34,17.35,209900.0,12.3369,12.4863,12.3298,12.3369,209900.0
2009-03-06 15:50:00,17.34,17.53,17.32,17.51,161100.0,12.3298,12.4649,12.3156,12.4507,161100.0
2009-03-06 15:55:00,17.51,17.57,17.47,17.49,160100.0,12.4507,12.4934,12.4223,12.4365,160100.0
2009-03-09 09:30:00,17.34,17.34,16.97,17.03,54100.0,12.3298,12.3298,12.0667,12.1094,54100.0
2009-03-09 09:35:00,17.07,17.35,17.07,17.2,35100.0,12.1379,12.3369,12.1379,12.2303,35100.0
2009-03-09 09:40:00,17.23,17.44,17.2,17.44,76900.0,12.2516,12.4009,12.2303,12.4009,76900.0
2009-03-09 09:45:00,17.44,17.67,17.35,17.59,64500.0,12.4009,12.5645,12.3369,12.5076,64500.0
2009-03-09 09:50:00,17.58,17.81,17.49,17.68,75400.0,12.5005,12.664,12.4365,12.5716,75400.0
2009-03-09 09:55:00,17.67,17.73,17.62,17.65,36500.0,12.5645,12.6072,12.5289,12.5503,36500.0
2009-03-09 10:00:00,17.65,17.86,17.64,17.76,47400.0,12.5503,12.6996,12.5432,12.6285,47400.0
2009-03-09 10:05:00,17.77,17.99,17.75,17.88,58300.0,12.6356,12.792,12.6214,12.7138,58300.0
2009-03-09 10:10:00,17.87,18.0,17.83,17.91,34500.0,12.7067,12.7991,12.6783,12.7351,34500.0
2009-03-09 10:15:00,17.92,18.0,17.8,17.86,37300.0,12.7423,12.7991,12.6569,12.6996,37300.0
2009-03-09 10:20:00,17.86,17.95,17.85,17.92,14900.0,12.6996,12.7636,12.6925,12.7423,14900.0
2009-03-09 10:25:00,17.93,17.94,17.84,17.87,35200.0,12.7494,12.7565,12.6854,12.7067,35200.0
2009-03-09 10:30:00,17.86,17.91,17.78,17.79,24900.0,12.6996,12.7351,12.6427,12.6498,24900.0
2009-03-09 10:35:00,17.79,17.79,17.67,17.74,18000.0,12.6498,12.6498,12.5645,12.6143,18000.0
2009-03-09 10:40:00,17.76,17.86,17.69,17.85,25000.0,12.6285,12.6996,12.5787,12.6925,25000.0
2009-03-09 10:45:00,17.87,17.89,17.81,17.81,12700.0,12.7067,12.7209,12.664,12.664,12700.0
2009-03-09 10:50:00,17.79,17.87,17.76,17.78,21800.0,12.6498,12.7067,12.6285,12.6427,21800.0
2009-03-09 10:55:00,17.77,17.8,17.6,17.64,29600.0,12.6356,12.6569,12.5147,12.5432,29600.0
2009-03-09 11:00:00,17.63,17.75,17.58,17.65,34600.0,12.536,12.6214,12.5005,12.5503,34600.0
2009-03-09 11:05:00,17.64,17.64,17.5,17.57,27200.0,12.5432,12.5432,12.4436,12.4934,27200.0
2009-03-09 11:10:00,17.58,17.61,17.51,17.59,23400.0,12.5005,12.5218,12.4507,12.5076,23400.0
2009-03-09 11:15:00,17.59,17.65,17.5,17.5,26700.0,12.5076,12.5503,12.4436,12.4436,26700.0
2009-03-09 11:20:00,17.5,17.58,17.47,17.56,30700.0,12.4436,12.5005,12.4223,12.4863,30700.0
2009-03-09 11:25:00,17.56,17.68,17.54,17.62,27200.0,12.4863,12.5716,12.4721,12.5289,27200.0
2009-03-09 11:30:00,17.61,17.68,17.61,17.67,22700.0,12.5218,12.5716,12.5218,12.5645,22700.0
2009-03-09 11:35:00,17.66,17.68,17.61,17.61,23400.0,12.5574,12.5716,12.5218,12.5218,23400.0
2009-03-09 11:40:00,17.62,17.63,17.53,17.62,18000.0,12.5289,12.536,12.4649,12.5289,18000.0
2009-03-09 11:45:00,17.62,17.67,17.59,17.62,29400.0,12.5289,12.5645,12.5076,12.5289,29400.0
2009-03-09 11:50:00,17.62,17.65,17.51,17.54,19100.0,12.5289,12.5503,12.4507,12.4721,19100.0
2009-03-09 11:55:00,17.55,17.55,17.48,17.51,13800.0,12.4792,12.4792,12.4294,12.4507,13800.0
2009-03-09 12:00:00,17.52,17.57,17.49,17.57,13700.0,12.4578,12.4934,12.4365,12.4934,13700.0
2009-03-09 12:05:00,17.57,17.61,17.45,17.48,27700.0,12.4934,12.5218,12.4081,12.4294,27700.0
2009-03-09 12:10:00,17.48,17.62,17.48,17.59,13900.0,12.4294,12.5289,12.4294,12.5076,13900.0
2009-03-09 12:15:00,17.58,17.58,17.55,17.57,10100.0,12.5005,12.5005,12.4792,12.4934,10100.0
2009-03-09 12:20:00,17.57,17.62,17.54,17.59,14200.0,12.4934,12.5289,12.4721,12.5076,14200.0
2009-03-09 12:25:00,17.59,17.59,17.53,17.55,13700.0,12.5076,12.5076,12.4649,12.4792,13700.0
2009-03-09 12:30:00,17.54,17.59,17.54,17.58,8100.0,12.4721,12.5076,12.4721,12.5005,8100.0
2009-03-09 12:35:00,17.58,17.59,17.45,17.45,21300.0,12.5005,12.5076,12.4081,12.4081,21300.0
2009-03-09 12:40:00,17.44,17.5,17.41,17.5,17100.0,12.4009,12.4436,12.3796,12.4436,17100.0
2009-03-09 12:45:00,17.51,17.52,17.47,17.51,13700.0,12.4507,12.4578,12.4223,12.4507,13700.0
2009-03-09 12:50:00,17.5,17.52,17.45,17.45,15000.0,12.4436,12.4578,12.4081,12.4081,15000.0
2009-03-09 12:55:00,17.45,17.51,17.45,17.47,13800.0,12.4081,12.4507,12.4081,12.4223,13800.0
2009-03-09 13:00:00,17.46,17.46,17.4,17.45,24300.0,12.4152,12.4152,12.3725,12.4081,24300.0
2009-03-09 13:05:00,17.45,17.45,17.3,17.33,33600.0,12.4081,12.4081,12.3014,12.3227,33600.0
2009-03-09 13:10:00,17.32,17.36,17.31,17.33,13600.0,12.3156,12.3441,12.3085,12.3227,13600.0
2009-03-09 13:15:00,17.31,17.32,17.26,17.3,35600.0,12.3085,12.3156,12.273,12.3014,35600.0
2009-03-09 13:20:00,17.3,17.32,17.25,17.25,26900.0,12.3014,12.3156,12.2658,12.2658,26900.0
2009-03-09 13:25:00,17.25,17.32,17.23,17.3,56800.0,12.2658,12.3156,12.2516,12.3014,56800.0
2009-03-09 13:30:00,17.29,17.38,17.27,17.38,36100.0,12.2943,12.3583,12.2801,12.3583,36100.0
2009-03-09 13:35:00,17.37,17.37,17.26,17.26,19600.0,12.3512,12.3512,12.273,12.273,19600.0
2009-03-09 13:40:00,17.26,17.32,17.25,17.3,20700.0,12.273,12.3156,12.2658,12.3014,20700.0
2009-03-09 13:45:00,17.31,17.4,17.26,17.4,20500.0,12.3085,12.3725,12.273,12.3725,20500.0
2009-03-09 13:50:00,17.4,17.46,17.37,17.37,49900.0,12.3725,12.4152,12.3512,12.3512,49900.0
2009-03-09 13:55:00,17.37,17.43,17.33,17.36,23100.0,12.3512,12.3938,12.3227,12.3441,23100.0
2009-03-09 14:00:00,17.36,17.49,17.3,17.45,43000.0,12.3441,12.4365,12.3014,12.4081,43000.0
2009-03-09 14:05:00,17.45,17.55,17.44,17.49,85500.0,12.4081,12.4792,12.4009,12.4365,85500.0
2009-03-09 14:10:00,17.48,17.51,17.39,17.42,23400.0,12.4294,12.4507,12.3654,12.3867,23400.0
2009-03-09 14:15:00,17.43,17.51,17.41,17.46,21800.0,12.3938,12.4507,12.3796,12.4152,21800.0
2009-03-09 14:20:00,17.46,17.46,17.36,17.38,21100.0,12.4152,12.4152,12.3441,12.3583,21100.0
2009-03-09 14:25:00,17.37,17.42,17.35,17.42,18500.0,12.3512,12.3867,12.3369,12.3867,18500.0
2009-03-09 14:30:00,17.43,17.43,17.32,17.36,31500.0,12.3938,12.3938,12.3156,12.3441,31500.0
2009-03-09 14:35:00,17.36,17.39,17.28,17.37,31400.0,12.3441,12.3654,12.2872,12.3512,31400.0
2009-03-09 14:40:00,17.37,17.4,17.3,17.34,28300.0,12.3512,12.3725,12.3014,12.3298,28300.0
2009-03-09 14:45:00,17.34,17.46,17.32,17.42,28200.0,12.3298,12.4152,12.3156,12.3867,28200.0
2009-03-09 14:50:00,17.42,17.5,17.39,17.41,34000.0,12.3867,12.4436,12.3654,12.3796,34000.0
2009-03-09 14:55:00,17.41,17.44,17.37,17.41,22600.0,12.3796,12.4009,12.3512,12.3796,22600.0
2009-03-09 15:00:00,17.4,17.45,17.27,17.33,191000.0,12.3725,12.4081,12.2801,12.3227,191000.0
2009-03-09 15:05:00,17.33,17.34,17.17,17.3,81100.0,12.3227,12.3298,12.209,12.3014,81100.0
2009-03-09 15:10:00,17.3,17.3,17.1,17.23,125100.0,12.3014,12.3014,12.1592,12.2516,125100.0
2009-03-09 15:15:00,17.23,17.24,17.13,17.17,78100.0,12.2516,12.2587,12.1805,12.209,78100.0
2009-03-09 15:20:00,17.17,17.24,17.12,17.2,58500.0,12.209,12.2587,12.1734,12.2303,58500.0
2009-03-09 15:25:00,17.21,17.29,17.14,17.18,59300.0,12.2374,12.2943,12.1876,12.2161,59300.0
2009-03-09 15:30:00,17.18,17.31,17.14,17.21,60500.0,12.2161,12.3085,12.1876,12.2374,60500.0
2009-03-09 15:35:00,17.21,17.27,17.09,17.1,74700.0,12.2374,12.2801,12.1521,12.1592,74700.0
2009-03-09 15:40:00,17.09,17.1,17.0,17.07,133100.0,12.1521,12.1592,12.0881,12.1379,133100.0
2009-03-09 15:45:00,17.07,17.1,17.0,17.02,111700.0,12.1379,12.1592,12.0881,12.1023,111700.0
2009-03-09 15:50:00,17.02,17.07,17.0,17.06,127400.0,12.1023,12.1379,12.0881,12.1307,127400.0
2009-03-09 15:55:00,17.07,17.15,17.07,17.11,157300.0,12.1379,12.1947,12.1379,12.1663,157300.0
2009-03-10 09:30:00,17.34,17.95,17.26,17.63,67200.0,12.3298,12.7636,12.273,12.536,67200.0
2009-03-10 09:35:00,17.63,17.8,17.5,17.67,51700.0,12.536,12.6569,12.4436,12.5645,51700.0
2009-03-10 09:40:00,17.65,17.86,17.56,17.83,38000.0,12.5503,12.6996,12.4863,12.6783,38000.0
2009-03-10 09:45:00,17.86,18.03,17.78,18.01,68200.0,12.6996,12.8205,12.6427,12.8063,68200.0
2009-03-10 09:50:00,18.01,18.11,17.89,17.99,106300.0,12.8063,12.8774,12.7209,12.792,106300.0
2009-03-10 09:55:00,18.0,18.02,17.93,17.93,51900.0,12.7991,12.8134,12.7494,12.7494,51900.0
2009-03-10 10:00:00,17.95,18.33,17.93,18.33,106200.0,12.7636,13.0338,12.7494,13.0338,106200.0
2009-03-10 10:05:00,18.33,18.5,18.31,18.47,125400.0,13.0338,13.1547,13.0196,13.1333,125400.0
2009-03-10 10:10:00,18.46,18.71,18.44,18.63,79600.0,13.1262,13.304,13.112,13.2471,79600.0
2009-03-10 10:15:00,18.62,18.65,18.38,18.38,64500.0,13.24,13.2613,13.0693,13.0693,64500.0
2009-03-10 10:20:00,18.37,18.44,18.29,18.43,57000.0,13.0622,13.112,13.0053,13.1049,57000.0
2009-03-10 10:25:00,18.42,18.42,18.27,18.37,59700.0,13.0978,13.0978,12.9911,13.0622,59700.0
2009-03-10 10:30:00,18.36,18.38,18.19,18.2,59800.0,13.0551,13.0693,12.9342,12.9414,59800.0
2009-03-10 10:35:00,18.2,18.24,18.02,18.24,69400.0,12.9414,12.9698,12.8134,12.9698,69400.0
2009-03-10 10:40:00,18.24,18.28,18.19,18.21,28400.0,12.9698,12.9982,12.9342,12.9485,28400.0
2009-03-10 10:45:00,18.22,18.39,18.22,18.3,31600.0,12.9556,13.0765,12.9556,13.0125,31600.0
2009-03-10 10:50:00,18.3,18.34,18.25,18.27,43700.0,13.0125,13.0409,12.9769,12.9911,43700.0
2009-03-10 10:55:00,18.26,18.27,18.06,18.16,48600.0,12.984,12.9911,12.8418,12.9129,48600.0
2009-03-10 11:00:00,18.15,18.15,18.04,18.05,42300.0,12.9058,12.9058,12.8276,12.8347,42300.0
2009-03-10 11:05:00,18.05,18.12,18.04,18.1,28300.0,12.8347,12.8845,12.8276,12.8702,28300.0
2009-03-10 11:10:00,18.11,18.11,18.07,18.09,32400.0,12.8774,12.8774,12.8489,12.8631,32400.0
2009-03-10 11:15:00,18.1,18.17,18.09,18.13,19900.0,12.8702,12.92,12.8631,12.8916,19900.0
2009-03-10 11:20:00,18.13,18.26,18.12,18.17,29600.0,12.8916,12.984,12.8845,12.92,29600.0
2009-03-10 11:25:00,18.2,18.29,18.19,18.25,26600.0,12.9414,13.0053,12.9342,12.9769,26600.0
2009-03-10 11:30:00,18.25,18.27,18.23,18.26,23400.0,12.9769,12.9911,12.9627,12.984,23400.0
2009-03-10 11:35:00,18.25,18.26,18.17,18.18,40400.0,12.9769,12.984,12.92,12.9271,40400.0
2009-03-10 11:40:00,18.19,18.21,18.15,18.2,14700.0,12.9342,12.9485,12.9058,12.9414,14700.0
2009-03-10 11:45:00,18.2,18.25,18.14,18.15,33200.0,12.9414,12.9769,12.8987,12.9058,33200.0
2009-03-10 11:50:00,18.16,18.25,18.16,18.21,23600.0,12.9129,12.9769,12.9129,12.9485,23600.0
2009-03-10 11:55:00,18.21,18.34,18.19,18.34,66700.0,12.9485,13.0409,12.9342,13.0409,66700.0
2009-03-10 12:00:00,18.34,18.44,18.29,18.38,39600.0,13.0409,13.112,13.0053,13.0693,39600.0
2009-03-10 12:05:00,18.37,18.49,18.33,18.37,49800.0,13.0622,13.1476,13.0338,13.0622,49800.0
2009-03-10 12:10:00,18.37,18.38,18.34,18.35,19600.0,13.0622,13.0693,13.0409,13.048,19600.0
2009-03-10 12:15:00,18.36,18.39,18.33,18.35,21900.0,13.0551,13.0765,13.0338,13.048,21900.0
2009-03-10 12:20:00,18.34,18.41,18.33,18.41,17900.0,13.0409,13.0907,13.0338,13.0907,17900.0
2009-03-10 12:25:00,18.41,18.47,18.36,18.44,39400.0,13.0907,13.1333,13.0551,13.112,39400.0
2009-03-10 12:30:00,18.44,18.48,18.41,18.46,34200.0,13.112,13.1405,13.0907,13.1262,34200.0
2009-03-10 12:35:00,18.46,18.52,18.46,18.49,25100.0,13.1262,13.1689,13.1262,13.1476,25100.0
2009-03-10 12:40:00,18.49,18.52,18.48,18.5,21900.0,13.1476,13.1689,13.1405,13.1547,21900.0
2009-03-10 12:45:00,18.49,18.55,18.49,18.55,14800.0,13.1476,13.1902,13.1476,13.1902,14800.0
2009-03-10 12:50:00,18.55,18.55,18.49,18.52,31000.0,13.1902,13.1902,13.1476,13.1689,31000.0
2009-03-10 12:55:00,18.51,18.51,18.43,18.47,18400.0,13.1618,13.1618,13.1049,13.1333,18400.0
2009-03-10 13:00:00,18.47,18.5,18.45,18.46,28000.0,13.1333,13.1547,13.1191,13.1262,28000.0
2009-03-10 13:05:00,18.46,18.49,18.46,18.47,12900.0,13.1262,13.1476,13.1262,13.1333,12900.0
2009-03-10 13:10:00,18.45,18.49,18.43,18.48,22800.0,13.1191,13.1476,13.1049,13.1405,22800.0
2009-03-10 13:15:00,18.48,18.51,18.47,18.48,23300.0,13.1405,13.1618,13.1333,13.1405,23300.0
2009-03-10 13:20:00,18.5,18.51,18.46,18.48,16800.0,13.1547,13.1618,13.1262,13.1405,16800.0
2009-03-10 13:25:00,18.48,18.53,18.48,18.52,17200.0,13.1405,13.176,13.1405,13.1689,17200.0
2009-03-10 13:30:00,18.51,18.59,18.5,18.58,31300.0,13.1618,13.2187,13.1547,13.2116,31300.0
2009-03-10 13:35:00,18.58,18.58,18.53,18.55,24700.0,13.2116,13.2116,13.176,13.1902,24700.0
2009-03-10 13:40:00,18.55,18.65,18.53,18.63,33400.0,13.1902,13.2613,13.176,13.2471,33400.0
2009-03-10 13:45:00,18.62,18.63,18.57,18.59,31500.0,13.24,13.2471,13.2044,13.2187,31500.0
2009-03-10 13:50:00,18.6,18.61,18.54,18.54,29500.0,13.2258,13.2329,13.1831,13.1831,29500.0
2009-03-10 13:55:00,18.55,18.6,18.53,18.6,79700.0,13.1902,13.2258,13.176,13.2258,79700.0
2009-03-10 14:00:00,18.6,18.7,18.6,18.69,37800.0,13.2258,13.2969,13.2258,13.2898,37800.0
2009-03-10 14:05:00,18.7,18.73,18.6,18.66,54700.0,13.2969,13.3182,13.2258,13.2684,54700.0
2009-03-10 14:10:00,18.66,18.68,18.6,18.61,32700.0,13.2684,13.2827,13.2258,13.2329,32700.0
2009-03-10 14:15:00,18.6,18.64,18.53,18.62,28600.0,13.2258,13.2542,13.176,13.24,28600.0
2009-03-10 14:20:00,18.61,18.64,18.55,18.58,23100.0,13.2329,13.2542,13.1902,13.2116,23100.0
2009-03-10 14:25:00,18.59,18.64,18.57,18.58,30100.0,13.2187,13.2542,13.2044,13.2116,30100.0
2009-03-10 14:30:00,18.57,18.67,18.55,18.63,48400.0,13.2044,13.2756,13.1902,13.2471,48400.0
2009-03-10 14:35:00,18.62,18.68,18.59,18.61,27400.0,13.24,13.2827,13.2187,13.2329,27400.0
2009-03-10 14:40:00,18.62,18.66,18.62,18.66,27900.0,13.24,13.2684,13.24,13.2684,27900.0
2009-03-10 14:45:00,18.66,18.71,18.53,18.54,66800.0,13.2684,13.304,13.176,13.1831,66800.0
2009-03-10 14:50:00,18.55,18.64,18.55,18.62,36300.0,13.1902,13.2542,13.1902,13.24,36300.0
2009-03-10 14:55:00,18.63,18.7,18.6,18.7,42700.0,13.2471,13.2969,13.2258,13.2969,42700.0
2009-03-10 15:00:00,18.7,18.77,18.7,18.7,64600.0,13.2969,13.3467,13.2969,13.2969,64600.0
2009-03-10 15:05:00,18.71,18.78,18.7,18.76,88000.0,13.304,13.3538,13.2969,13.3395,88000.0
2009-03-10 15:10:00,18.76,18.78,18.72,18.75,68100.0,13.3395,13.3538,13.3111,13.3324,68100.0
2009-03-10 15:15:00,18.75,18.78,18.67,18.72,71200.0,13.3324,13.3538,13.2756,13.3111,71200.0
2009-03-10 15:20:00,18.72,18.8,18.69,18.75,50000.0,13.3111,13.368,13.2898,13.3324,50000.0
2009-03-10 15:25:00,18.74,18.86,18.74,18.77,97400.0,13.3253,13.4107,13.3253,13.3467,97400.0
2009-03-10 15:30:00,18.77,18.81,18.72,18.74,55600.0,13.3467,13.3751,13.3111,13.3253,55600.0
2009-03-10 15:35:00,18.75,18.77,18.66,18.71,84000.0,13.3324,13.3467,13.2684,13.304,84000.0
2009-03-10 15:40:00,18.7,18.8,18.66,18.74,133500.0,13.2969,13.368,13.2684,13.3253,133500.0
2009-03-10 15:45:00,18.74,18.74,18.65,18.66,97000.0,13.3253,13.3253,13.2613,13.2684,97000.0
2009-03-10 15:50:00,18.66,18.73,18.66,18.7,116500.0,13.2684,13.3182,13.2684,13.2969,116500.0
2009-03-10 15:55:00,18.7,18.76,18.69,18.73,124500.0,13.2969,13.3395,13.2898,13.3182,124500.0
2009-03-11 09:30:00,19.08,19.19,18.85,18.95,58000.0,13.5671,13.6453,13.4035,13.4747,58000.0
2009-03-11 09:35:00,18.97,19.24,18.93,19.22,74200.0,13.4889,13.6809,13.4604,13.6666,74200.0
2009-03-11 09:40:00,19.23,19.58,19.15,19.56,62700.0,13.6737,13.9226,13.6169,13.9084,62700.0
2009-03-11 09:45:00,19.55,19.78,19.52,19.72,84800.0,13.9013,14.0648,13.88,14.0222,84800.0
2009-03-11 09:50:00,19.72,20.05,19.72,20.03,89600.0,14.0222,14.2568,14.0222,14.2426,89600.0
2009-03-11 09:55:00,20.02,20.02,19.5,19.73,102200.0,14.2355,14.2355,13.8657,14.0293,102200.0
2009-03-11 10:00:00,19.73,19.81,19.65,19.75,63000.0,14.0293,14.0862,13.9724,14.0435,63000.0
2009-03-11 10:05:00,19.75,19.81,19.52,19.52,97900.0,14.0435,14.0862,13.88,13.88,97900.0
2009-03-11 10:10:00,19.53,19.62,19.41,19.42,104400.0,13.8871,13.9511,13.8017,13.8088,104400.0
2009-03-11 10:15:00,19.42,19.47,19.35,19.41,41100.0,13.8088,13.8444,13.7591,13.8017,41100.0
2009-03-11 10:20:00,19.42,19.57,19.37,19.47,77200.0,13.8088,13.9155,13.7733,13.8444,77200.0
2009-03-11 10:25:00,19.5,19.69,19.5,19.68,41000.0,13.8657,14.0008,13.8657,13.9937,41000.0
2009-03-11 10:30:00,19.69,19.8,19.67,19.69,40400.0,14.0008,14.0791,13.9866,14.0008,40400.0
2009-03-11 10:35:00,19.69,19.72,19.55,19.62,42600.0,14.0008,14.0222,13.9013,13.9511,42600.0
2009-03-11 10:40:00,19.61,19.62,19.49,19.53,51300.0,13.944,13.9511,13.8586,13.8871,51300.0
2009-03-11 10:45:00,19.53,19.57,19.47,19.53,57600.0,13.8871,13.9155,13.8444,13.8871,57600.0
2009-03-11 10:50:00,19.53,19.72,19.52,19.69,55500.0,13.8871,14.0222,13.88,14.0008,55500.0
2009-03-11 10:55:00,19.69,19.71,19.49,19.49,56700.0,14.0008,14.0151,13.8586,13.8586,56700.0
2009-03-11 11:00:00,19.5,19.68,19.49,19.68,24700.0,13.8657,13.9937,13.8586,13.9937,24700.0
2009-03-11 11:05:00,19.67,19.68,19.5,19.63,27000.0,13.9866,13.9937,13.8657,13.9582,27000.0
2009-03-11 11:10:00,19.64,19.68,19.58,19.58,22100.0,13.9653,13.9937,13.9226,13.9226,22100.0
2009-03-11 11:15:00,19.59,19.63,19.55,19.6,12500.0,13.9297,13.9582,13.9013,13.9368,12500.0
2009-03-11 11:20:00,19.6,19.61,19.53,19.57,55600.0,13.9368,13.944,13.8871,13.9155,55600.0
2009-03-11 11:25:00,19.57,19.63,19.55,19.55,23400.0,13.9155,13.9582,13.9013,13.9013,23400.0
2009-03-11 11:30:00,19.57,19.58,19.49,19.54,30300.0,13.9155,13.9226,13.8586,13.8942,30300.0
2009-03-11 11:35:00,19.54,19.55,19.48,19.49,41300.0,13.8942,13.9013,13.8515,13.8586,41300.0
2009-03-11 11:40:00,19.48,19.5,19.44,19.45,40100.0,13.8515,13.8657,13.8231,13.8302,40100.0
2009-03-11 11:45:00,19.44,19.54,19.41,19.5,32400.0,13.8231,13.8942,13.8017,13.8657,32400.0
2009-03-11 11:50:00,19.51,19.62,19.5,19.61,17300.0,13.8728,13.9511,13.8657,13.944,17300.0
2009-03-11 11:55:00,19.62,19.66,19.59,19.61,36800.0,13.9511,13.9795,13.9297,13.944,36800.0
2009-03-11 12:00:00,19.61,19.71,19.59,19.59,29000.0,13.944,14.0151,13.9297,13.9297,29000.0
2009-03-11 12:05:00,19.6,19.64,19.56,19.57,27400.0,13.9368,13.9653,13.9084,13.9155,27400.0
2009-03-11 12:10:00,19.57,19.59,19.51,19.54,32400.0,13.9155,13.9297,13.8728,13.8942,32400.0
2009-03-11 12:15:00,19.54,19.58,19.53,19.54,36000.0,13.8942,13.9226,13.8871,13.8942,36000.0
2009-03-11 12:20:00,19.55,19.56,19.5,19.55,46300.0,13.9013,13.9084,13.8657,13.9013,46300.0
2009-03-11 12:25:00,19.55,19.56,19.53,19.55,37400.0,13.9013,13.9084,13.8871,13.9013,37400.0
2009-03-11 12:30:00,19.56,19.6,19.55,19.6,27600.0,13.9084,13.9368,13.9013,13.9368,27600.0
2009-03-11 12:35:00,19.59,19.62,19.5,19.5,60800.0,13.9297,13.9511,13.8657,13.8657,60800.0
2009-03-11 12:40:00,19.5,19.61,19.49,19.58,38300.0,13.8657,13.944,13.8586,13.9226,38300.0
2009-03-11 12:45:00,19.58,19.61,19.57,19.6,32800.0,13.9226,13.944,13.9155,13.9368,32800.0
2009-03-11 12:50:00,19.59,19.65,19.59,19.63,22400.0,13.9297,13.9724,13.9297,13.9582,22400.0
2009-03-11 12:55:00,19.63,19.68,19.6,19.61,51600.0,13.9582,13.9937,13.9368,13.944,51600.0
2009-03-11 13:00:00,19.61,19.64,19.53,19.55,61200.0,13.944,13.9653,13.8871,13.9013,61200.0
2009-03-11 13:05:00,19.55,19.64,19.55,19.61,26800.0,13.9013,13.9653,13.9013,13.944,26800.0
2009-03-11 13:10:00,19.6,19.67,19.6,19.67,18000.0,13.9368,13.9866,13.9368,13.9866,18000.0
2009-03-11 13:15:00,19.66,19.74,19.64,19.67,53800.0,13.9795,14.0364,13.9653,13.9866,53800.0
2009-03-11 13:20:00,19.67,19.7,19.62,19.67,20400.0,13.9866,14.0079,13.9511,13.9866,20400.0
2009-03-11 13:25:00,19.67,19.76,19.62,19.67,106100.0,13.9866,14.0506,13.9511,13.9866,106100.0
2009-03-11 13:30:00,19.68,19.69,19.63,19.64,45900.0,13.9937,14.0008,13.9582,13.9653,45900.0
2009-03-11 13:35:00,19.64,19.91,19.64,19.9,35800.0,13.9653,14.1573,13.9653,14.1502,35800.0
2009-03-11 13:40:00,19.92,19.93,19.84,19.92,64800.0,14.1644,14.1715,14.1075,14.1644,64800.0
2009-03-11 13:45:00,19.91,19.94,19.88,19.88,40800.0,14.1573,14.1786,14.1359,14.1359,40800.0
2009-03-11 13:50:00,19.88,19.89,19.8,19.8,52000.0,14.1359,14.143,14.0791,14.0791,52000.0
2009-03-11 13:55:00,19.8,19.91,19.78,19.91,42900.0,14.0791,14.1573,14.0648,14.1573,42900.0
2009-03-11 14:00:00,19.9,19.93,19.81,19.85,77400.0,14.1502,14.1715,14.0862,14.1146,77400.0
2009-03-11 14:05:00,19.85,19.86,19.74,19.76,28500.0,14.1146,14.1217,14.0364,14.0506,28500.0
2009-03-11 14:10:00,19.74,19.78,19.69,19.72,45900.0,14.0364,14.0648,14.0008,14.0222,45900.0
2009-03-11 14:15:00,19.72,19.72,19.59,19.59,38300.0,14.0222,14.0222,13.9297,13.9297,38300.0
2009-03-11 14:20:00,19.58,19.63,19.52,19.52,51700.0,13.9226,13.9582,13.88,13.88,51700.0
2009-03-11 14:25:00,19.53,19.57,19.5,19.57,38800.0,13.8871,13.9155,13.8657,13.9155,38800.0
2009-03-11 14:30:00,19.57,19.58,19.48,19.5,84500.0,13.9155,13.9226,13.8515,13.8657,84500.0
2009-03-11 14:35:00,19.5,19.56,19.48,19.55,74500.0,13.8657,13.9084,13.8515,13.9013,74500.0
2009-03-11 14:40:00,19.55,19.66,19.5,19.66,45200.0,13.9013,13.9795,13.8657,13.9795,45200.0
2009-03-11 14:45:00,19.66,19.71,19.6,19.62,48000.0,13.9795,14.0151,13.9368,13.9511,48000.0
2009-03-11 14:50:00,19.64,19.65,19.51,19.58,90300.0,13.9653,13.9724,13.8728,13.9226,90300.0
2009-03-11 14:55:00,19.57,19.58,19.46,19.46,42000.0,13.9155,13.9226,13.8373,13.8373,42000.0
2009-03-11 15:00:00,19.48,19.57,19.48,19.57,55300.0,13.8515,13.9155,13.8515,13.9155,55300.0
2009-03-11 15:05:00,19.57,19.62,19.54,19.61,68400.0,13.9155,13.9511,13.8942,13.944,68400.0
2009-03-11 15:10:00,19.61,19.63,19.56,19.61,89300.0,13.944,13.9582,13.9084,13.944,89300.0
2009-03-11 15:15:00,19.61,19.62,19.56,19.62,96600.0,13.944,13.9511,13.9084,13.9511,96600.0
2009-03-11 15:20:00,19.62,19.68,19.61,19.64,91100.0,13.9511,13.9937,13.944,13.9653,91100.0
2009-03-11 15:25:00,19.65,19.68,19.58,19.6,79400.0,13.9724,13.9937,13.9226,13.9368,79400.0
2009-03-11 15:30:00,19.62,19.62,19.57,19.6,96500.0,13.9511,13.9511,13.9155,13.9368,96500.0
2009-03-11 15:35:00,19.6,19.69,19.59,19.67,127900.0,13.9368,14.0008,13.9297,13.9866,127900.0
2009-03-11 15:40:00,19.67,19.7,19.64,19.67,124700.0,13.9866,14.0079,13.9653,13.9866,124700.0
2009-03-11 15:45:00,19.67,19.69,19.55,19.64,185200.0,13.9866,14.0008,13.9013,13.9653,185200.0
2009-03-11 15:50:00,19.64,19.66,19.55,19.55,103800.0,13.9653,13.9795,13.9013,13.9013,103800.0
2009-03-11 15:55:00,19.55,19.57,19.47,19.52,187500.0,13.9013,13.9155,13.8444,13.88,187500.0
2009-03-12 09:30:00,19.75,19.79,19.47,19.59,41300.0,14.0435,14.0719,13.8444,13.9297,41300.0
2009-03-12 09:35:00,19.59,19.88,19.44,19.85,67300.0,13.9297,14.1359,13.8231,14.1146,67300.0
2009-03-12 09:40:00,19.84,19.84,19.38,19.46,91400.0,14.1075,14.1075,13.7804,13.8373,91400.0
2009-03-12 09:45:00,19.46,19.47,19.25,19.4,51300.0,13.8373,13.8444,13.688,13.7946,51300.0
2009-03-12 09:50:00,19.4,19.52,19.37,19.42,25600.0,13.7946,13.88,13.7733,13.8088,25600.0
2009-03-12 09:55:00,19.44,19.6,19.44,19.59,15200.0,13.8231,13.9368,13.8231,13.9297,15200.0
2009-03-12 10:00:00,19.64,19.68,19.57,19.67,30000.0,13.9653,13.9937,13.9155,13.9866,30000.0
2009-03-12 10:05:00,19.67,19.82,19.67,19.74,38100.0,13.9866,14.0933,13.9866,14.0364,38100.0
2009-03-12 10:10:00,19.8,19.86,19.68,19.71,20100.0,14.0791,14.1217,13.9937,14.0151,20100.0
2009-03-12 10:15:00,19.71,19.92,19.7,19.81,44400.0,14.0151,14.1644,14.0079,14.0862,44400.0
2009-03-12 10:20:00,19.81,20.0,19.8,19.83,15500.0,14.0862,14.2213,14.0791,14.1004,15500.0
2009-03-12 10:25:00,19.83,19.9,19.8,19.86,26900.0,14.1004,14.1502,14.0791,14.1217,26900.0
2009-03-12 10:30:00,19.87,19.98,19.83,19.88,36400.0,14.1288,14.207,14.1004,14.1359,36400.0
2009-03-12 10:35:00,19.9,19.9,19.77,19.78,41900.0,14.1502,14.1502,14.0577,14.0648,41900.0
2009-03-12 10:40:00,19.77,19.9,19.73,19.9,27200.0,14.0577,14.1502,14.0293,14.1502,27200.0
2009-03-12 10:45:00,19.9,20.02,19.79,19.95,17400.0,14.1502,14.2355,14.0719,14.1857,17400.0
2009-03-12 10:50:00,19.95,20.02,19.9,19.93,26500.0,14.1857,14.2355,14.1502,14.1715,26500.0
2009-03-12 10:55:00,19.94,19.95,19.83,19.89,28300.0,14.1786,14.1857,14.1004,14.143,28300.0
2009-03-12 11:00:00,19.9,19.98,19.88,19.92,30500.0,14.1502,14.207,14.1359,14.1644,30500.0
2009-03-12 11:05:00,19.92,19.97,19.92,19.94,17900.0,14.1644,14.1999,14.1644,14.1786,17900.0
2009-03-12 11:10:00,19.95,19.95,19.84,19.92,21500.0,14.1857,14.1857,14.1075,14.1644,21500.0
2009-03-12 11:15:00,19.91,19.92,19.82,19.83,23900.0,14.1573,14.1644,14.0933,14.1004,23900.0
2009-03-12 11:20:00,19.83,19.86,19.73,19.8,31500.0,14.1004,14.1217,14.0293,14.0791,31500.0
2009-03-12 11:25:00,19.78,19.84,19.73,19.78,33600.0,14.0648,14.1075,14.0293,14.0648,33600.0
2009-03-12 11:30:00,19.77,19.8,19.69,19.7,19200.0,14.0577,14.0791,14.0008,14.0079,19200.0
2009-03-12 11:35:00,19.71,19.84,19.71,19.83,6600.0,14.0151,14.1075,14.0151,14.1004,6600.0
2009-03-12 11:40:00,19.85,19.94,19.83,19.93,19000.0,14.1146,14.1786,14.1004,14.1715,19000.0
2009-03-12 11:45:00,19.94,19.95,19.86,19.86,14800.0,14.1786,14.1857,14.1217,14.1217,14800.0
2009-03-12 11:50:00,19.86,19.96,19.86,19.9,7100.0,14.1217,14.1928,14.1217,14.1502,7100.0
2009-03-12 11:55:00,19.91,19.95,19.86,19.91,13700.0,14.1573,14.1857,14.1217,14.1573,13700.0
2009-03-12 12:00:00,19.92,20.04,19.92,20.04,26600.0,14.1644,14.2497,14.1644,14.2497,26600.0
2009-03-12 12:05:00,20.04,20.14,20.0,20.11,37300.0,14.2497,14.3208,14.2213,14.2995,37300.0
2009-03-12 12:10:00,20.1,20.16,20.01,20.16,21900.0,14.2924,14.335,14.2284,14.335,21900.0
2009-03-12 12:15:00,20.16,20.22,20.15,20.19,32200.0,14.335,14.3777,14.3279,14.3564,32200.0
2009-03-12 12:20:00,20.2,20.26,20.15,20.19,50800.0,14.3635,14.4061,14.3279,14.3564,50800.0
2009-03-12 12:25:00,20.19,20.19,20.05,20.12,38500.0,14.3564,14.3564,14.2568,14.3066,38500.0
2009-03-12 12:30:00,20.14,20.15,20.04,20.12,18400.0,14.3208,14.3279,14.2497,14.3066,18400.0
2009-03-12 12:35:00,20.13,20.2,20.1,20.14,24600.0,14.3137,14.3635,14.2924,14.3208,24600.0
2009-03-12 12:40:00,20.14,20.17,20.09,20.12,18700.0,14.3208,14.3421,14.2853,14.3066,18700.0
2009-03-12 12:45:00,20.13,20.17,20.08,20.17,13200.0,14.3137,14.3421,14.2782,14.3421,13200.0
2009-03-12 12:50:00,20.16,20.21,20.07,20.17,49400.0,14.335,14.3706,14.271,14.3421,49400.0
2009-03-12 12:55:00,20.19,20.24,20.12,20.21,34900.0,14.3564,14.3919,14.3066,14.3706,34900.0
2009-03-12 13:00:00,20.19,20.21,20.11,20.17,17700.0,14.3564,14.3706,14.2995,14.3421,17700.0
2009-03-12 13:05:00,20.17,20.24,20.16,20.23,17400.0,14.3421,14.3919,14.335,14.3848,17400.0
2009-03-12 13:10:00,20.22,20.25,20.21,20.24,17500.0,14.3777,14.399,14.3706,14.3919,17500.0
2009-03-12 13:15:00,20.24,20.26,20.18,20.23,46000.0,14.3919,14.4061,14.3493,14.3848,46000.0
2009-03-12 13:20:00,20.23,20.27,20.18,20.25,18200.0,14.3848,14.4133,14.3493,14.399,18200.0
2009-03-12 13:25:00,20.24,20.24,20.09,20.12,24000.0,14.3919,14.3919,14.2853,14.3066,24000.0
2009-03-12 13:30:00,20.13,20.18,20.11,20.12,12200.0,14.3137,14.3493,14.2995,14.3066,12200.0
2009-03-12 13:35:00,20.11,20.18,20.11,20.16,18200.0,14.2995,14.3493,14.2995,14.335,18200.0
2009-03-12 13:40:00,20.15,20.27,20.15,20.25,23600.0,14.3279,14.4133,14.3279,14.399,23600.0
2009-03-12 13:45:00,20.25,20.3,20.18,20.18,21800.0,14.399,14.4346,14.3493,14.3493,21800.0
2009-03-12 13:50:00,20.19,20.24,20.13,20.23,22800.0,14.3564,14.3919,14.3137,14.3848,22800.0
2009-03-12 13:55:00,20.22,20.28,20.2,20.28,9300.0,14.3777,14.4204,14.3635,14.4204,9300.0
2009-03-12 14:00:00,20.29,20.31,20.23,20.3,18900.0,14.4275,14.4417,14.3848,14.4346,18900.0
2009-03-12 14:05:00,20.28,20.31,20.17,20.18,29300.0,14.4204,14.4417,14.3421,14.3493,29300.0
2009-03-12 14:10:00,20.2,20.31,20.2,20.25,48700.0,14.3635,14.4417,14.3635,14.399,48700.0
2009-03-12 14:15:00,20.25,20.32,20.23,20.31,27900.0,14.399,14.4488,14.3848,14.4417,27900.0
2009-03-12 14:20:00,20.3,20.32,20.26,20.28,25100.0,14.4346,14.4488,14.4061,14.4204,25100.0
2009-03-12 14:25:00,20.28,20.37,20.28,20.33,14900.0,14.4204,14.4844,14.4204,14.4559,14900.0
2009-03-12 14:30:00,20.33,20.33,20.24,20.25,17300.0,14.4559,14.4559,14.3919,14.399,17300.0
2009-03-12 14:35:00,20.24,20.27,20.22,20.26,24200.0,14.3919,14.4133,14.3777,14.4061,24200.0
2009-03-12 14:40:00,20.27,20.35,20.26,20.33,22500.0,14.4133,14.4701,14.4061,14.4559,22500.0
2009-03-12 14:45:00,20.33,20.41,20.32,20.41,31200.0,14.4559,14.5128,14.4488,14.5128,31200.0
2009-03-12 14:50:00,20.41,20.44,20.34,20.34,21600.0,14.5128,14.5341,14.463,14.463,21600.0
2009-03-12 14:55:00,20.35,20.42,20.33,20.39,39000.0,14.4701,14.5199,14.4559,14.4986,39000.0
2009-03-12 15:00:00,20.38,20.39,20.26,20.26,24900.0,14.4915,14.4986,14.4061,14.4061,24900.0
2009-03-12 15:05:00,20.26,20.26,20.22,20.25,19900.0,14.4061,14.4061,14.3777,14.399,19900.0
2009-03-12 15:10:00,20.25,20.34,20.23,20.34,52900.0,14.399,14.463,14.3848,14.463,52900.0
2009-03-12 15:15:00,20.35,20.42,20.29,20.42,62600.0,14.4701,14.5199,14.4275,14.5199,62600.0
2009-03-12 15:20:00,20.42,20.42,20.26,20.31,44100.0,14.5199,14.5199,14.4061,14.4417,44100.0
2009-03-12 15:25:00,20.31,20.33,20.25,20.31,41700.0,14.4417,14.4559,14.399,14.4417,41700.0
2009-03-12 15:30:00,20.3,20.37,20.27,20.34,40600.0,14.4346,14.4844,14.4133,14.463,40600.0
2009-03-12 15:35:00,20.35,20.42,20.29,20.4,46300.0,14.4701,14.5199,14.4275,14.5057,46300.0
2009-03-12 15:40:00,20.4,20.49,20.4,20.47,67200.0,14.5057,14.5697,14.5057,14.5555,67200.0
2009-03-12 15:45:00,20.48,20.55,20.46,20.5,82100.0,14.5626,14.6124,14.5484,14.5768,82100.0
2009-03-12 15:50:00,20.5,20.53,20.4,20.51,154000.0,14.5768,14.5981,14.5057,14.5839,154000.0
2009-03-12 15:55:00,20.51,20.54,20.44,20.49,298400.0,14.5839,14.6052,14.5341,14.5697,298400.0
2009-03-13 09:30:00,20.6,20.81,20.41,20.52,79700.0,14.6479,14.7972,14.5128,14.591,79700.0
2009-03-13 09:35:00,20.52,20.8,20.33,20.51,48500.0,14.591,14.7901,14.4559,14.5839,48500.0
2009-03-13 09:40:00,20.5,20.65,20.4,20.48,45000.0,14.5768,14.6835,14.5057,14.5626,45000.0
2009-03-13 09:45:00,20.46,20.66,20.42,20.63,66100.0,14.5484,14.6906,14.5199,14.6692,66100.0
2009-03-13 09:50:00,20.63,20.75,20.63,20.75,67600.0,14.6692,14.7546,14.6692,14.7546,67600.0
2009-03-13 09:55:00,20.74,21.03,20.71,21.01,84300.0,14.7475,14.9537,14.7261,14.9394,84300.0
2009-03-13 10:00:00,21.01,21.21,21.0,21.14,108300.0,14.9394,15.0817,14.9323,15.0319,108300.0
2009-03-13 10:05:00,21.14,21.28,21.13,21.25,55000.0,15.0319,15.1314,15.0248,15.1101,55000.0
2009-03-13 10:10:00,21.25,21.3,21.19,21.27,94300.0,15.1101,15.1456,15.0674,15.1243,94300.0
2009-03-13 10:15:00,21.26,21.3,21.18,21.23,70300.0,15.1172,15.1456,15.0603,15.0959,70300.0
2009-03-13 10:20:00,21.21,21.25,21.08,21.08,57100.0,15.0817,15.1101,14.9892,14.9892,57100.0
2009-03-13 10:25:00,21.09,21.09,20.91,20.91,51600.0,14.9963,14.9963,14.8683,14.8683,51600.0
2009-03-13 10:30:00,20.91,21.09,20.83,21.08,70900.0,14.8683,14.9963,14.8114,14.9892,70900.0
2009-03-13 10:35:00,21.08,21.19,21.02,21.17,104000.0,14.9892,15.0674,14.9466,15.0532,104000.0
2009-03-13 10:40:00,21.17,21.41,21.17,21.4,125900.0,15.0532,15.2239,15.0532,15.2168,125900.0
2009-03-13 10:45:00,21.4,21.55,21.39,21.42,106300.0,15.2168,15.3234,15.2096,15.231,106300.0
2009-03-13 10:50:00,21.42,21.43,21.23,21.26,65400.0,15.231,15.2381,15.0959,15.1172,65400.0
2009-03-13 10:55:00,21.26,21.33,21.06,21.1,84000.0,15.1172,15.167,14.975,15.0034,84000.0
2009-03-13 11:00:00,21.09,21.15,21.06,21.13,43300.0,14.9963,15.039,14.975,15.0248,43300.0
2009-03-13 11:05:00,21.12,21.12,20.97,20.99,73000.0,15.0177,15.0177,14.911,14.9252,73000.0
2009-03-13 11:10:00,20.99,21.02,20.94,20.99,62000.0,14.9252,14.9466,14.8897,14.9252,62000.0
2009-03-13 11:15:00,20.98,21.0,20.89,20.89,32200.0,14.9181,14.9323,14.8541,14.8541,32200.0
2009-03-13 11:20:00,20.89,21.05,20.87,21.04,66600.0,14.8541,14.9679,14.8399,14.9608,66600.0
2009-03-13 11:25:00,21.04,21.04,20.96,21.0,16500.0,14.9608,14.9608,14.9039,14.9323,16500.0
2009-03-13 11:30:00,21.0,21.01,20.9,20.9,31600.0,14.9323,14.9394,14.8612,14.8612,31600.0
2009-03-13 11:35:00,20.89,20.95,20.87,20.9,21700.0,14.8541,14.8968,14.8399,14.8612,21700.0
2009-03-13 11:40:00,20.89,20.97,20.86,20.86,21400.0,14.8541,14.911,14.8328,14.8328,21400.0
2009-03-13 11:45:00,20.87,20.88,20.75,20.88,30200.0,14.8399,14.847,14.7546,14.847,30200.0
2009-03-13 11:50:00,20.87,20.91,20.8,20.8,34700.0,14.8399,14.8683,14.7901,14.7901,34700.0
2009-03-13 11:55:00,20.8,20.95,20.74,20.88,64100.0,14.7901,14.8968,14.7475,14.847,64100.0
2009-03-13 12:00:00,20.88,20.93,20.83,20.89,26900.0,14.847,14.8826,14.8114,14.8541,26900.0
2009-03-13 12:05:00,20.88,20.95,20.88,20.94,27300.0,14.847,14.8968,14.847,14.8897,27300.0
2009-03-13 12:10:00,20.93,21.0,20.89,20.98,67800.0,14.8826,14.9323,14.8541,14.9181,67800.0
2009-03-13 12:15:00,20.99,20.99,20.75,20.8,62900.0,14.9252,14.9252,14.7546,14.7901,62900.0
2009-03-13 12:20:00,20.8,20.95,20.8,20.95,49900.0,14.7901,14.8968,14.7901,14.8968,49900.0
2009-03-13 12:25:00,20.93,20.99,20.9,20.9,16900.0,14.8826,14.9252,14.8612,14.8612,16900.0
2009-03-13 12:30:00,20.91,20.99,20.9,20.95,18100.0,14.8683,14.9252,14.8612,14.8968,18100.0
2009-03-13 12:35:00,20.96,20.98,20.89,20.92,18500.0,14.9039,14.9181,14.8541,14.8754,18500.0
2009-03-13 12:40:00,20.92,21.01,20.91,20.99,50700.0,14.8754,14.9394,14.8683,14.9252,50700.0
2009-03-13 12:45:00,20.99,21.02,20.92,20.99,93700.0,14.9252,14.9466,14.8754,14.9252,93700.0
2009-03-13 12:50:00,20.99,21.0,20.92,21.0,42900.0,14.9252,14.9323,14.8754,14.9323,42900.0
2009-03-13 12:55:00,21.0,21.05,20.91,21.03,64400.0,14.9323,14.9679,14.8683,14.9537,64400.0
2009-03-13 13:00:00,21.03,21.09,20.98,21.01,30700.0,14.9537,14.9963,14.9181,14.9394,30700.0
2009-03-13 13:05:00,21.02,21.11,21.01,21.04,43700.0,14.9466,15.0105,14.9394,14.9608,43700.0
2009-03-13 13:10:00,21.05,21.23,21.04,21.22,25600.0,14.9679,15.0959,14.9608,15.0888,25600.0
2009-03-13 13:15:00,21.23,21.28,21.19,21.25,37500.0,15.0959,15.1314,15.0674,15.1101,37500.0
2009-03-13 13:20:00,21.26,21.4,21.25,21.39,63800.0,15.1172,15.2168,15.1101,15.2096,63800.0
2009-03-13 13:25:00,21.38,21.44,21.35,21.35,57700.0,15.2025,15.2452,15.1812,15.1812,57700.0
2009-03-13 13:30:00,21.35,21.39,21.3,21.36,47000.0,15.1812,15.2096,15.1456,15.1883,47000.0
2009-03-13 13:35:00,21.37,21.38,21.27,21.27,27900.0,15.1954,15.2025,15.1243,15.1243,27900.0
2009-03-13 13:40:00,21.28,21.32,21.24,21.29,24400.0,15.1314,15.1599,15.103,15.1385,24400.0
2009-03-13 13:45:00,21.28,21.28,21.22,21.26,27900.0,15.1314,15.1314,15.0888,15.1172,27900.0
2009-03-13 13:50:00,21.28,21.4,21.28,21.36,27200.0,15.1314,15.2168,15.1314,15.1883,27200.0
2009-03-13 13:55:00,21.36,21.43,21.36,21.41,27500.0,15.1883,15.2381,15.1883,15.2239,27500.0
2009-03-13 14:00:00,21.41,21.51,21.4,21.46,79700.0,15.2239,15.295,15.2168,15.2594,79700.0
2009-03-13 14:05:00,21.46,21.46,21.38,21.41,85600.0,15.2594,15.2594,15.2025,15.2239,85600.0
2009-03-13 14:10:00,21.41,21.41,21.32,21.35,34900.0,15.2239,15.2239,15.1599,15.1812,34900.0
2009-03-13 14:15:00,21.35,21.38,21.21,21.3,52900.0,15.1812,15.2025,15.0817,15.1456,52900.0
2009-03-13 14:20:00,21.3,21.42,21.25,21.37,79400.0,15.1456,15.231,15.1101,15.1954,79400.0
2009-03-13 14:25:00,21.37,21.45,21.3,21.44,54800.0,15.1954,15.2523,15.1456,15.2452,54800.0
2009-03-13 14:30:00,21.44,21.47,21.4,21.46,21400.0,15.2452,15.2665,15.2168,15.2594,21400.0
2009-03-13 14:35:00,21.46,21.53,21.44,21.44,22200.0,15.2594,15.3092,15.2452,15.2452,22200.0
2009-03-13 14:40:00,21.44,21.45,21.4,21.43,17900.0,15.2452,15.2523,15.2168,15.2381,17900.0
2009-03-13 14:45:00,21.43,21.52,21.4,21.48,36000.0,15.2381,15.3021,15.2168,15.2736,36000.0
2009-03-13 14:50:00,21.46,21.5,21.44,21.44,23700.0,15.2594,15.2879,15.2452,15.2452,23700.0
2009-03-13 14:55:00,21.44,21.44,21.25,21.32,42200.0,15.2452,15.2452,15.1101,15.1599,42200.0
2009-03-13 15:00:00,21.32,21.37,21.29,21.33,28300.0,15.1599,15.1954,15.1385,15.167,28300.0
2009-03-13 15:05:00,21.34,21.41,21.32,21.41,31100.0,15.1741,15.2239,15.1599,15.2239,31100.0
2009-03-13 15:10:00,21.4,21.41,21.33,21.33,38500.0,15.2168,15.2239,15.167,15.167,38500.0
2009-03-13 15:15:00,21.33,21.41,21.33,21.4,79700.0,15.167,15.2239,15.167,15.2168,79700.0
2009-03-13 15:20:00,21.4,21.44,21.38,21.42,76900.0,15.2168,15.2452,15.2025,15.231,76900.0
2009-03-13 15:25:00,21.43,21.55,21.43,21.54,62500.0,15.2381,15.3234,15.2381,15.3163,62500.0
2009-03-13 15:30:00,21.54,21.54,21.43,21.45,86000.0,15.3163,15.3163,15.2381,15.2523,86000.0
2009-03-13 15:35:00,21.45,21.5,21.39,21.39,84100.0,15.2523,15.2879,15.2096,15.2096,84100.0
2009-03-13 15:40:00,21.39,21.41,21.34,21.37,102600.0,15.2096,15.2239,15.1741,15.1954,102600.0
2009-03-13 15:45:00,21.37,21.41,21.24,21.26,107900.0,15.1954,15.2239,15.103,15.1172,107900.0
2009-03-13 15:50:00,21.25,21.44,21.25,21.44,151200.0,15.1101,15.2452,15.1101,15.2452,151200.0
2009-03-13 15:55:00,21.43,21.48,21.34,21.39,324000.0,15.2381,15.2736,15.1741,15.2096,324000.0
2009-03-16 09:30:00,21.8,22.08,21.73,21.78,73900.0,15.5012,15.7003,15.4514,15.487,73900.0
2009-03-16 09:35:00,21.76,21.79,21.6,21.65,37800.0,15.4727,15.4941,15.359,15.3945,37800.0
2009-03-16 09:40:00,21.68,21.8,21.61,21.64,41300.0,15.4159,15.5012,15.3661,15.3874,41300.0
2009-03-16 09:45:00,21.65,21.93,21.65,21.78,21200.0,15.3945,15.5936,15.3945,15.487,21200.0
2009-03-16 09:50:00,21.77,21.95,21.73,21.83,43600.0,15.4798,15.6078,15.4514,15.5225,43600.0
2009-03-16 09:55:00,21.83,21.86,21.71,21.75,40100.0,15.5225,15.5438,15.4372,15.4656,40100.0
2009-03-16 10:00:00,21.75,21.76,21.62,21.65,40500.0,15.4656,15.4727,15.3732,15.3945,40500.0
2009-03-16 10:05:00,21.65,21.65,21.47,21.5,55300.0,15.3945,15.3945,15.2665,15.2879,55300.0
2009-03-16 10:10:00,21.51,21.61,21.45,21.52,56300.0,15.295,15.3661,15.2523,15.3021,56300.0
2009-03-16 10:15:00,21.53,21.56,21.42,21.42,27400.0,15.3092,15.3305,15.231,15.231,27400.0
2009-03-16 10:20:00,21.42,21.42,21.35,21.37,33300.0,15.231,15.231,15.1812,15.1954,33300.0
2009-03-16 10:25:00,21.36,21.37,21.25,21.27,27100.0,15.1883,15.1954,15.1101,15.1243,27100.0
2009-03-16 10:30:00,21.27,21.62,21.27,21.55,75400.0,15.1243,15.3732,15.1243,15.3234,75400.0
2009-03-16 10:35:00,21.54,21.56,21.49,21.49,14600.0,15.3163,15.3305,15.2808,15.2808,14600.0
2009-03-16 10:40:00,21.5,21.56,21.5,21.5,25500.0,15.2879,15.3305,15.2879,15.2879,25500.0
2009-03-16 10:45:00,21.5,21.6,21.5,21.59,19900.0,15.2879,15.359,15.2879,15.3519,19900.0
2009-03-16 10:50:00,21.59,21.59,21.42,21.42,25000.0,15.3519,15.3519,15.231,15.231,25000.0
2009-03-16 10:55:00,21.43,21.49,21.4,21.42,14300.0,15.2381,15.2808,15.2168,15.231,14300.0
2009-03-16 11:00:00,21.42,21.47,21.42,21.46,7800.0,15.231,15.2665,15.231,15.2594,7800.0
2009-03-16 11:05:00,21.46,21.58,21.45,21.57,16800.0,15.2594,15.3447,15.2523,15.3376,16800.0
2009-03-16 11:10:00,21.56,21.64,21.54,21.63,28400.0,15.3305,15.3874,15.3163,15.3803,28400.0
2009-03-16 11:15:00,21.62,21.66,21.58,21.63,16500.0,15.3732,15.4016,15.3447,15.3803,16500.0
2009-03-16 11:20:00,21.63,21.67,21.58,21.64,49800.0,15.3803,15.4087,15.3447,15.3874,49800.0
2009-03-16 11:25:00,21.64,21.75,21.64,21.64,43500.0,15.3874,15.4656,15.3874,15.3874,43500.0
2009-03-16 11:30:00,21.64,21.69,21.64,21.65,16800.0,15.3874,15.423,15.3874,15.3945,16800.0
2009-03-16 11:35:00,21.66,21.67,21.6,21.63,22900.0,15.4016,15.4087,15.359,15.3803,22900.0
2009-03-16 11:40:00,21.62,21.69,21.62,21.66,21900.0,15.3732,15.423,15.3732,15.4016,21900.0
2009-03-16 11:45:00,21.66,21.72,21.66,21.7,14300.0,15.4016,15.4443,15.4016,15.4301,14300.0
2009-03-16 11:50:00,21.7,21.76,21.65,21.65,17100.0,15.4301,15.4727,15.3945,15.3945,17100.0
2009-03-16 11:55:00,21.65,21.68,21.64,21.66,12600.0,15.3945,15.4159,15.3874,15.4016,12600.0
2009-03-16 12:00:00,21.66,21.66,21.58,21.61,12400.0,15.4016,15.4016,15.3447,15.3661,12400.0
2009-03-16 12:05:00,21.61,21.71,21.61,21.69,21700.0,15.3661,15.4372,15.3661,15.423,21700.0
2009-03-16 12:10:00,21.69,21.74,21.66,21.73,10700.0,15.423,15.4585,15.4016,15.4514,10700.0
2009-03-16 12:15:00,21.72,21.72,21.66,21.67,5300.0,15.4443,15.4443,15.4016,15.4087,5300.0
2009-03-16 12:20:00,21.65,21.66,21.62,21.63,24600.0,15.3945,15.4016,15.3732,15.3803,24600.0
2009-03-16 12:25:00,21.64,21.66,21.6,21.62,10700.0,15.3874,15.4016,15.359,15.3732,10700.0
2009-03-16 12:30:00,21.62,21.74,21.62,21.68,45700.0,15.3732,15.4585,15.3732,15.4159,45700.0
2009-03-16 12:35:00,21.68,21.82,21.67,21.81,25800.0,15.4159,15.5154,15.4087,15.5083,25800.0
2009-03-16 12:40:00,21.82,21.82,21.78,21.8,8900.0,15.5154,15.5154,15.487,15.5012,8900.0
2009-03-16 12:45:00,21.8,21.81,21.72,21.74,13400.0,15.5012,15.5083,15.4443,15.4585,13400.0
2009-03-16 12:50:00,21.75,21.76,21.71,21.74,13400.0,15.4656,15.4727,15.4372,15.4585,13400.0
2009-03-16 12:55:00,21.75,21.82,21.72,21.79,31700.0,15.4656,15.5154,15.4443,15.4941,31700.0
2009-03-16 13:00:00,21.79,21.82,21.75,21.78,12300.0,15.4941,15.5154,15.4656,15.487,12300.0
2009-03-16 13:05:00,21.76,21.78,21.74,21.77,19400.0,15.4727,15.487,15.4585,15.4798,19400.0
2009-03-16 13:10:00,21.78,21.82,21.78,21.8,25200.0,15.487,15.5154,15.487,15.5012,25200.0
2009-03-16 13:15:00,21.8,21.89,21.79,21.89,31500.0,15.5012,15.5652,15.4941,15.5652,31500.0
2009-03-16 13:20:00,21.89,21.9,21.84,21.86,34100.0,15.5652,15.5723,15.5296,15.5438,34100.0
2009-03-16 13:25:00,21.87,21.91,21.84,21.84,33200.0,15.551,15.5794,15.5296,15.5296,33200.0
2009-03-16 13:30:00,21.84,21.84,21.8,21.81,24000.0,15.5296,15.5296,15.5012,15.5083,24000.0
2009-03-16 13:35:00,21.81,21.86,21.8,21.84,20200.0,15.5083,15.5438,15.5012,15.5296,20200.0
2009-03-16 13:40:00,21.84,21.92,21.83,21.9,22900.0,15.5296,15.5865,15.5225,15.5723,22900.0
2009-03-16 13:45:00,21.9,21.97,21.88,21.96,20900.0,15.5723,15.6221,15.5581,15.615,20900.0
2009-03-16 13:50:00,21.96,21.96,21.85,21.85,34600.0,15.615,15.615,15.5367,15.5367,34600.0
2009-03-16 13:55:00,21.84,21.85,21.76,21.79,35400.0,15.5296,15.5367,15.4727,15.4941,35400.0
2009-03-16 14:00:00,21.78,21.83,21.77,21.79,39900.0,15.487,15.5225,15.4798,15.4941,39900.0
2009-03-16 14:05:00,21.79,21.8,21.73,21.75,29600.0,15.4941,15.5012,15.4514,15.4656,29600.0
2009-03-16 14:10:00,21.75,21.78,21.72,21.76,29800.0,15.4656,15.487,15.4443,15.4727,29800.0
2009-03-16 14:15:00,21.77,21.79,21.73,21.77,27700.0,15.4798,15.4941,15.4514,15.4798,27700.0
2009-03-16 14:20:00,21.76,21.78,21.72,21.74,30500.0,15.4727,15.487,15.4443,15.4585,30500.0
2009-03-16 14:25:00,21.74,21.79,21.72,21.77,41700.0,15.4585,15.4941,15.4443,15.4798,41700.0
2009-03-16 14:30:00,21.78,21.83,21.73,21.74,46100.0,15.487,15.5225,15.4514,15.4585,46100.0
2009-03-16 14:35:00,21.74,21.78,21.69,21.74,40800.0,15.4585,15.487,15.423,15.4585,40800.0
2009-03-16 14:40:00,21.74,21.84,21.74,21.79,46300.0,15.4585,15.5296,15.4585,15.4941,46300.0
2009-03-16 14:45:00,21.79,21.84,21.77,21.8,52200.0,15.4941,15.5296,15.4798,15.5012,52200.0
2009-03-16 14:50:00,21.81,21.83,21.68,21.69,40600.0,15.5083,15.5225,15.4159,15.423,40600.0
2009-03-16 14:55:00,21.69,21.69,21.57,21.59,38300.0,15.423,15.423,15.3376,15.3519,38300.0
2009-03-16 15:00:00,21.59,21.62,21.52,21.53,71000.0,15.3519,15.3732,15.3021,15.3092,71000.0
2009-03-16 15:05:00,21.52,21.52,21.41,21.46,76300.0,15.3021,15.3021,15.2239,15.2594,76300.0
2009-03-16 15:10:00,21.45,21.47,21.42,21.45,60500.0,15.2523,15.2665,15.231,15.2523,60500.0
2009-03-16 15:15:00,21.44,21.47,21.4,21.45,47100.0,15.2452,15.2665,15.2168,15.2523,47100.0
2009-03-16 15:20:00,21.45,21.46,21.34,21.34,74300.0,15.2523,15.2594,15.1741,15.1741,74300.0
2009-03-16 15:25:00,21.34,21.46,21.34,21.38,133600.0,15.1741,15.2594,15.1741,15.2025,133600.0
2009-03-16 15:30:00,21.38,21.39,21.33,21.38,77800.0,15.2025,15.2096,15.167,15.2025,77800.0
2009-03-16 15:35:00,21.38,21.43,21.25,21.25,64900.0,15.2025,15.2381,15.1101,15.1101,64900.0
2009-03-16 15:40:00,21.26,21.3,21.23,21.24,89600.0,15.1172,15.1456,15.0959,15.103,89600.0
2009-03-16 15:45:00,21.24,21.29,21.18,21.26,163700.0,15.103,15.1385,15.0603,15.1172,163700.0
2009-03-16 15:50:00,21.28,21.31,21.25,21.28,62500.0,15.1314,15.1528,15.1101,15.1314,62500.0
2009-03-16 15:55:00,21.27,21.31,21.24,21.28,115000.0,15.1243,15.1528,15.103,15.1314,115000.0
2009-03-17 09:30:00,21.17,21.38,21.16,21.26,50200.0,15.0532,15.2025,15.0461,15.1172,50200.0
2009-03-17 09:35:00,21.26,21.26,21.0,21.01,61400.0,15.1172,15.1172,14.9323,14.9394,61400.0
2009-03-17 09:40:00,21.01,21.16,20.96,21.07,73200.0,14.9394,15.0461,14.9039,14.9821,73200.0
2009-03-17 09:45:00,21.1,21.13,21.05,21.1,43900.0,15.0034,15.0248,14.9679,15.0034,43900.0
2009-03-17 09:50:00,21.1,21.18,21.08,21.18,41600.0,15.0034,15.0603,14.9892,15.0603,41600.0
2009-03-17 09:55:00,21.16,21.45,21.16,21.39,32800.0,15.0461,15.2523,15.0461,15.2096,32800.0
2009-03-17 10:00:00,21.39,21.72,21.39,21.57,71600.0,15.2096,15.4443,15.2096,15.3376,71600.0
2009-03-17 10:05:00,21.56,21.63,21.54,21.61,16700.0,15.3305,15.3803,15.3163,15.3661,16700.0
2009-03-17 10:10:00,21.64,21.65,21.39,21.4,59500.0,15.3874,15.3945,15.2096,15.2168,59500.0
2009-03-17 10:15:00,21.4,21.63,21.4,21.47,20700.0,15.2168,15.3803,15.2168,15.2665,20700.0
2009-03-17 10:20:00,21.5,21.6,21.49,21.59,21800.0,15.2879,15.359,15.2808,15.3519,21800.0
2009-03-17 10:25:00,21.58,21.64,21.47,21.47,12800.0,15.3447,15.3874,15.2665,15.2665,12800.0
2009-03-17 10:30:00,21.48,21.48,21.37,21.47,24300.0,15.2736,15.2736,15.1954,15.2665,24300.0
2009-03-17 10:35:00,21.48,21.49,21.31,21.32,46300.0,15.2736,15.2808,15.1528,15.1599,46300.0
2009-03-17 10:40:00,21.33,21.55,21.33,21.55,40600.0,15.167,15.3234,15.167,15.3234,40600.0
2009-03-17 10:45:00,21.59,21.72,21.55,21.68,23800.0,15.3519,15.4443,15.3234,15.4159,23800.0
2009-03-17 10:50:00,21.68,21.71,21.59,21.63,21500.0,15.4159,15.4372,15.3519,15.3803,21500.0
2009-03-17 10:55:00,21.61,21.63,21.48,21.49,33200.0,15.3661,15.3803,15.2736,15.2808,33200.0
2009-03-17 11:00:00,21.5,21.51,21.42,21.48,38900.0,15.2879,15.295,15.231,15.2736,38900.0
2009-03-17 11:05:00,21.47,21.5,21.4,21.45,24100.0,15.2665,15.2879,15.2168,15.2523,24100.0
2009-03-17 11:10:00,21.45,21.47,21.35,21.37,18900.0,15.2523,15.2665,15.1812,15.1954,18900.0
2009-03-17 11:15:00,21.37,21.4,21.27,21.3,35800.0,15.1954,15.2168,15.1243,15.1456,35800.0
2009-03-17 11:20:00,21.31,21.34,21.29,21.3,21700.0,15.1528,15.1741,15.1385,15.1456,21700.0
2009-03-17 11:25:00,21.3,21.34,21.23,21.31,20000.0,15.1456,15.1741,15.0959,15.1528,20000.0
2009-03-17 11:30:00,21.31,21.38,21.26,21.28,14400.0,15.1528,15.2025,15.1172,15.1314,14400.0
2009-03-17 11:35:00,21.28,21.39,21.28,21.36,14700.0,15.1314,15.2096,15.1314,15.1883,14700.0
2009-03-17 11:40:00,21.37,21.45,21.36,21.44,10200.0,15.1954,15.2523,15.1883,15.2452,10200.0
2009-03-17 11:45:00,21.44,21.46,21.42,21.43,9000.0,15.2452,15.2594,15.231,15.2381,9000.0
2009-03-17 11:50:00,21.42,21.49,21.41,21.49,109200.0,15.231,15.2808,15.2239,15.2808,109200.0
2009-03-17 11:55:00,21.49,21.52,21.47,21.52,6600.0,15.2808,15.3021,15.2665,15.3021,6600.0
2009-03-17 12:00:00,21.5,21.52,21.44,21.44,11600.0,15.2879,15.3021,15.2452,15.2452,11600.0
2009-03-17 12:05:00,21.44,21.49,21.44,21.45,4000.0,15.2452,15.2808,15.2452,15.2523,4000.0
2009-03-17 12:10:00,21.45,21.45,21.42,21.43,4900.0,15.2523,15.2523,15.231,15.2381,4900.0
2009-03-17 12:15:00,21.44,21.48,21.43,21.44,5700.0,15.2452,15.2736,15.2381,15.2452,5700.0
2009-03-17 12:20:00,21.43,21.51,21.43,21.46,18800.0,15.2381,15.295,15.2381,15.2594,18800.0
2009-03-17 12:25:00,21.47,21.52,21.47,21.49,30200.0,15.2665,15.3021,15.2665,15.2808,30200.0
2009-03-17 12:30:00,21.5,21.5,21.43,21.49,17600.0,15.2879,15.2879,15.2381,15.2808,17600.0
2009-03-17 12:35:00,21.49,21.63,21.47,21.6,16500.0,15.2808,15.3803,15.2665,15.359,16500.0
2009-03-17 12:40:00,21.6,21.7,21.56,21.65,18100.0,15.359,15.4301,15.3305,15.3945,18100.0
2009-03-17 12:45:00,21.65,21.69,21.6,21.6,19100.0,15.3945,15.423,15.359,15.359,19100.0
2009-03-17 12:50:00,21.59,21.64,21.58,21.59,18200.0,15.3519,15.3874,15.3447,15.3519,18200.0
2009-03-17 12:55:00,21.58,21.6,21.56,21.57,8200.0,15.3447,15.359,15.3305,15.3376,8200.0
2009-03-17 13:00:00,21.58,21.6,21.57,21.58,4900.0,15.3447,15.359,15.3376,15.3447,4900.0
2009-03-17 13:05:00,21.57,21.59,21.56,21.56,6200.0,15.3376,15.3519,15.3305,15.3305,6200.0
2009-03-17 13:10:00,21.57,21.6,21.56,21.57,5800.0,15.3376,15.359,15.3305,15.3376,5800.0
2009-03-17 13:15:00,21.58,21.61,21.58,21.6,32900.0,15.3447,15.3661,15.3447,15.359,32900.0
2009-03-17 13:20:00,21.57,21.58,21.5,21.56,53600.0,15.3376,15.3447,15.2879,15.3305,53600.0
2009-03-17 13:25:00,21.56,21.57,21.46,21.48,16400.0,15.3305,15.3376,15.2594,15.2736,16400.0
2009-03-17 13:30:00,21.48,21.67,21.48,21.62,20800.0,15.2736,15.4087,15.2736,15.3732,20800.0
2009-03-17 13:35:00,21.6,21.62,21.56,21.6,9600.0,15.359,15.3732,15.3305,15.359,9600.0
2009-03-17 13:40:00,21.61,21.63,21.51,21.52,15600.0,15.3661,15.3803,15.295,15.3021,15600.0
2009-03-17 13:45:00,21.52,21.6,21.5,21.5,24300.0,15.3021,15.359,15.2879,15.2879,24300.0
2009-03-17 13:50:00,21.51,21.52,21.44,21.47,30600.0,15.295,15.3021,15.2452,15.2665,30600.0
2009-03-17 13:55:00,21.47,21.48,21.39,21.44,23600.0,15.2665,15.2736,15.2096,15.2452,23600.0
2009-03-17 14:00:00,21.45,21.5,21.42,21.44,69000.0,15.2523,15.2879,15.231,15.2452,69000.0
2009-03-17 14:05:00,21.44,21.46,21.41,21.42,32400.0,15.2452,15.2594,15.2239,15.231,32400.0
2009-03-17 14:10:00,21.43,21.46,21.41,21.44,45300.0,15.2381,15.2594,15.2239,15.2452,45300.0
2009-03-17 14:15:00,21.45,21.5,21.4,21.47,62700.0,15.2523,15.2879,15.2168,15.2665,62700.0
2009-03-17 14:20:00,21.47,21.51,21.4,21.46,16900.0,15.2665,15.295,15.2168,15.2594,16900.0
2009-03-17 14:25:00,21.49,21.5,21.34,21.34,17500.0,15.2808,15.2879,15.1741,15.1741,17500.0
2009-03-17 14:30:00,21.33,21.38,21.31,21.31,16700.0,15.167,15.2025,15.1528,15.1528,16700.0
2009-03-17 14:35:00,21.31,21.39,21.28,21.37,41500.0,15.1528,15.2096,15.1314,15.1954,41500.0
2009-03-17 14:40:00,21.39,21.45,21.39,21.45,25700.0,15.2096,15.2523,15.2096,15.2523,25700.0
2009-03-17 14:45:00,21.44,21.53,21.42,21.52,17000.0,15.2452,15.3092,15.231,15.3021,17000.0
2009-03-17 14:50:00,21.52,21.53,21.46,21.53,18300.0,15.3021,15.3092,15.2594,15.3092,18300.0
2009-03-17 14:55:00,21.52,21.53,21.49,21.51,15100.0,15.3021,15.3092,15.2808,15.295,15100.0
2009-03-17 15:00:00,21.51,21.54,21.49,21.5,29900.0,15.295,15.3163,15.2808,15.2879,29900.0
2009-03-17 15:05:00,21.51,21.64,21.51,21.61,68300.0,15.295,15.3874,15.295,15.3661,68300.0
2009-03-17 15:10:00,21.62,21.63,21.56,21.57,47000.0,15.3732,15.3803,15.3305,15.3376,47000.0
2009-03-17 15:15:00,21.57,21.64,21.56,21.6,28000.0,15.3376,15.3874,15.3305,15.359,28000.0
2009-03-17 15:20:00,21.6,21.69,21.58,21.65,31800.0,15.359,15.423,15.3447,15.3945,31800.0
2009-03-17 15:25:00,21.65,21.7,21.62,21.63,39700.0,15.3945,15.4301,15.3732,15.3803,39700.0
2009-03-17 15:30:00,21.63,21.69,21.52,21.59,44400.0,15.3803,15.423,15.3021,15.3519,44400.0
2009-03-17 15:35:00,21.59,21.66,21.57,21.65,44100.0,15.3519,15.4016,15.3376,15.3945,44100.0
2009-03-17 15:40:00,21.65,21.75,21.65,21.74,61500.0,15.3945,15.4656,15.3945,15.4585,61500.0
2009-03-17 15:45:00,21.74,21.8,21.67,21.67,64700.0,15.4585,15.5012,15.4087,15.4087,64700.0
2009-03-17 15:50:00,21.67,21.8,21.67,21.77,67000.0,15.4087,15.5012,15.4087,15.4798,67000.0
2009-03-17 15:55:00,21.78,21.87,21.7,21.83,168500.0,15.487,15.551,15.4301,15.5225,168500.0
2009-03-18 09:30:00,21.77,22.24,21.66,22.12,57700.0,15.4798,15.814,15.4016,15.7287,57700.0
2009-03-18 09:35:00,22.09,22.24,21.94,22.19,30600.0,15.7074,15.814,15.6007,15.7785,30600.0
2009-03-18 09:40:00,22.19,22.24,21.94,22.24,77400.0,15.7785,15.814,15.6007,15.814,77400.0
2009-03-18 09:45:00,22.24,22.4,22.02,22.02,42800.0,15.814,15.9278,15.6576,15.6576,42800.0
2009-03-18 09:50:00,22.01,22.16,21.96,21.96,46100.0,15.6505,15.7572,15.615,15.615,46100.0
2009-03-18 09:55:00,21.95,22.17,21.92,22.14,68900.0,15.6078,15.7643,15.5865,15.7429,68900.0
2009-03-18 10:00:00,22.11,22.25,22.1,22.22,32000.0,15.7216,15.8212,15.7145,15.7998,32000.0
2009-03-18 10:05:00,22.21,22.26,22.1,22.25,50800.0,15.7927,15.8283,15.7145,15.8212,50800.0
2009-03-18 10:10:00,22.26,22.43,22.25,22.39,57200.0,15.8283,15.9492,15.8212,15.9207,57200.0
2009-03-18 10:15:00,22.37,22.53,22.33,22.52,59000.0,15.9065,16.0203,15.878,16.0131,59000.0
2009-03-18 10:20:00,22.52,22.53,22.4,22.41,41500.0,16.0131,16.0203,15.9278,15.9349,41500.0
2009-03-18 10:25:00,22.38,22.44,22.32,22.4,23500.0,15.9136,15.9563,15.8709,15.9278,23500.0
2009-03-18 10:30:00,22.39,22.54,22.37,22.53,85300.0,15.9207,16.0274,15.9065,16.0203,85300.0
2009-03-18 10:35:00,22.52,22.59,22.51,22.56,71000.0,16.0131,16.0629,16.006,16.0416,71000.0
2009-03-18 10:40:00,22.57,22.64,22.56,22.6,24900.0,16.0487,16.0985,16.0416,16.07,24900.0
2009-03-18 10:45:00,22.6,22.74,22.6,22.65,51500.0,16.07,16.1696,16.07,16.1056,51500.0
2009-03-18 10:50:00,22.65,22.75,22.57,22.74,62200.0,16.1056,16.1767,16.0487,16.1696,62200.0
2009-03-18 10:55:00,22.74,22.81,22.65,22.8,48200.0,16.1696,16.2194,16.1056,16.2122,48200.0
2009-03-18 11:00:00,22.8,22.83,22.69,22.73,72700.0,16.2122,16.2336,16.134,16.1625,72700.0
2009-03-18 11:05:00,22.73,22.77,22.62,22.65,62500.0,16.1625,16.1909,16.0843,16.1056,62500.0
2009-03-18 11:10:00,22.64,22.67,22.54,22.59,50000.0,16.0985,16.1198,16.0274,16.0629,50000.0
2009-03-18 11:15:00,22.59,22.66,22.59,22.65,49400.0,16.0629,16.1127,16.0629,16.1056,49400.0
2009-03-18 11:20:00,22.65,22.67,22.48,22.5,45900.0,16.1056,16.1198,15.9847,15.9989,45900.0
2009-03-18 11:25:00,22.49,22.59,22.43,22.58,49800.0,15.9918,16.0629,15.9492,16.0558,49800.0
2009-03-18 11:30:00,22.57,22.6,22.51,22.54,20800.0,16.0487,16.07,16.006,16.0274,20800.0
2009-03-18 11:35:00,22.54,22.56,22.44,22.45,34000.0,16.0274,16.0416,15.9563,15.9634,34000.0
2009-03-18 11:40:00,22.44,22.57,22.44,22.56,33100.0,15.9563,16.0487,15.9563,16.0416,33100.0
2009-03-18 11:45:00,22.56,22.57,22.48,22.5,20000.0,16.0416,16.0487,15.9847,15.9989,20000.0
2009-03-18 11:50:00,22.51,22.63,22.5,22.58,26200.0,16.006,16.0914,15.9989,16.0558,26200.0
2009-03-18 11:55:00,22.58,22.59,22.55,22.57,11500.0,16.0558,16.0629,16.0345,16.0487,11500.0
2009-03-18 12:00:00,22.58,22.72,22.58,22.63,30500.0,16.0558,16.1554,16.0558,16.0914,30500.0
2009-03-18 12:05:00,22.63,22.72,22.62,22.65,29700.0,16.0914,16.1554,16.0843,16.1056,29700.0
2009-03-18 12:10:00,22.65,22.65,22.56,22.56,22800.0,16.1056,16.1056,16.0416,16.0416,22800.0
2009-03-18 12:15:00,22.56,22.72,22.55,22.68,16900.0,16.0416,16.1554,16.0345,16.1269,16900.0
2009-03-18 12:20:00,22.68,22.72,22.65,22.68,15800.0,16.1269,16.1554,16.1056,16.1269,15800.0
2009-03-18 12:25:00,22.69,22.72,22.66,22.66,19400.0,16.134,16.1554,16.1127,16.1127,19400.0
2009-03-18 12:30:00,22.66,22.69,22.6,22.69,14800.0,16.1127,16.134,16.07,16.134,14800.0
2009-03-18 12:35:00,22.7,22.73,22.57,22.57,19200.0,16.1411,16.1625,16.0487,16.0487,19200.0
2009-03-18 12:40:00,22.58,22.65,22.57,22.64,13800.0,16.0558,16.1056,16.0487,16.0985,13800.0
2009-03-18 12:45:00,22.63,22.64,22.58,22.6,19400.0,16.0914,16.0985,16.0558,16.07,19400.0
2009-03-18 12:50:00,22.59,22.59,22.48,22.57,25100.0,16.0629,16.0629,15.9847,16.0487,25100.0
2009-03-18 12:55:00,22.59,22.8,22.57,22.76,42100.0,16.0629,16.2122,16.0487,16.1838,42100.0
2009-03-18 13:00:00,22.76,22.84,22.75,22.76,44300.0,16.1838,16.2407,16.1767,16.1838,44300.0
2009-03-18 13:05:00,22.76,22.88,22.76,22.85,46600.0,16.1838,16.2691,16.1838,16.2478,46600.0
2009-03-18 13:10:00,22.86,22.88,22.75,22.78,28300.0,16.2549,16.2691,16.1767,16.198,28300.0
2009-03-18 13:15:00,22.78,22.79,22.7,22.71,33100.0,16.198,16.2051,16.1411,16.1482,33100.0
2009-03-18 13:20:00,22.72,22.8,22.7,22.74,43500.0,16.1554,16.2122,16.1411,16.1696,43500.0
2009-03-18 13:25:00,22.75,22.81,22.72,22.74,24700.0,16.1767,16.2194,16.1554,16.1696,24700.0
2009-03-18 13:30:00,22.75,22.76,22.7,22.72,21000.0,16.1767,16.1838,16.1411,16.1554,21000.0
2009-03-18 13:35:00,22.73,22.78,22.72,22.74,13000.0,16.1625,16.198,16.1554,16.1696,13000.0
2009-03-18 13:40:00,22.75,22.87,22.74,22.86,22000.0,16.1767,16.262,16.1696,16.2549,22000.0
2009-03-18 13:45:00,22.84,22.9,22.79,22.8,26200.0,16.2407,16.2834,16.2051,16.2122,26200.0
2009-03-18 13:50:00,22.8,22.88,22.8,22.83,22700.0,16.2122,16.2691,16.2122,16.2336,22700.0
2009-03-18 13:55:00,22.83,22.85,22.75,22.84,30400.0,16.2336,16.2478,16.1767,16.2407,30400.0
2009-03-18 14:00:00,22.84,22.91,22.81,22.91,79000.0,16.2407,16.2905,16.2194,16.2905,79000.0
2009-03-18 14:05:00,22.91,23.09,22.91,23.05,52500.0,16.2905,16.4185,16.2905,16.39,52500.0
2009-03-18 14:10:00,23.05,23.16,22.93,23.1,119100.0,16.39,16.4682,16.3047,16.4256,119100.0
2009-03-18 14:15:00,23.11,23.28,22.99,23.19,136200.0,16.4327,16.5536,16.3473,16.4896,136200.0
2009-03-18 14:20:00,23.18,23.75,23.06,23.56,255900.0,16.4824,16.8878,16.3971,16.7527,255900.0
2009-03-18 14:25:00,23.56,23.64,23.42,23.42,86500.0,16.7527,16.8095,16.6531,16.6531,86500.0
2009-03-18 14:30:00,23.43,23.65,23.32,23.36,125100.0,16.6602,16.8166,16.582,16.6104,125100.0
2009-03-18 14:35:00,23.33,23.5,23.28,23.47,93900.0,16.5891,16.71,16.5536,16.6887,93900.0
2009-03-18 14:40:00,23.48,23.59,23.34,23.56,52100.0,16.6958,16.774,16.5962,16.7527,52100.0
2009-03-18 14:45:00,23.57,23.57,23.34,23.51,100200.0,16.7598,16.7598,16.5962,16.7171,100200.0
2009-03-18 14:50:00,23.51,23.63,23.37,23.54,99000.0,16.7171,16.8024,16.6176,16.7384,99000.0
2009-03-18 14:55:00,23.54,23.68,23.46,23.57,50900.0,16.7384,16.838,16.6815,16.7598,50900.0
2009-03-18 15:00:00,23.59,23.59,23.39,23.44,64900.0,16.774,16.774,16.6318,16.6673,64900.0
2009-03-18 15:05:00,23.44,23.5,23.26,23.41,125900.0,16.6673,16.71,16.5393,16.646,125900.0
2009-03-18 15:10:00,23.39,23.4,23.22,23.34,85700.0,16.6318,16.6389,16.5109,16.5962,85700.0
2009-03-18 15:15:00,23.33,23.42,23.06,23.07,121200.0,16.5891,16.6531,16.3971,16.4042,121200.0
2009-03-18 15:20:00,23.07,23.1,22.79,22.82,168000.0,16.4042,16.4256,16.2051,16.2265,168000.0
2009-03-18 15:25:00,22.82,22.92,22.76,22.91,161200.0,16.2265,16.2976,16.1838,16.2905,161200.0
2009-03-18 15:30:00,22.92,22.93,22.72,22.78,119800.0,16.2976,16.3047,16.1554,16.198,119800.0
2009-03-18 15:35:00,22.78,22.93,22.78,22.8,92200.0,16.198,16.3047,16.198,16.2122,92200.0
2009-03-18 15:40:00,22.81,23.15,22.8,23.12,136600.0,16.2194,16.4611,16.2122,16.4398,136600.0
2009-03-18 15:45:00,23.11,23.24,22.99,23.22,135500.0,16.4327,16.5251,16.3473,16.5109,135500.0
2009-03-18 15:50:00,23.15,23.36,23.14,23.29,325400.0,16.4611,16.6104,16.454,16.5607,325400.0
2009-03-18 15:55:00,23.31,23.46,23.24,23.39,311500.0,16.5749,16.6815,16.5251,16.6318,311500.0
2009-03-19 09:30:00,23.38,24.77,23.38,24.1,178700.0,16.6247,17.613,16.6247,17.1366,178700.0
2009-03-19 09:35:00,24.1,24.14,23.71,23.82,70700.0,17.1366,17.1651,16.8593,16.9375,70700.0
2009-03-19 09:40:00,23.9,24.05,23.86,23.89,108000.0,16.9944,17.1011,16.966,16.9873,108000.0
2009-03-19 09:45:00,23.89,24.09,23.83,24.07,57400.0,16.9873,17.1295,16.9446,17.1153,57400.0
2009-03-19 09:50:00,24.07,24.07,23.74,23.82,34500.0,17.1153,17.1153,16.8806,16.9375,34500.0
2009-03-19 09:55:00,23.83,23.87,23.61,23.61,72900.0,16.9446,16.9731,16.7882,16.7882,72900.0
2009-03-19 10:00:00,23.61,23.68,23.48,23.62,38300.0,16.7882,16.838,16.6958,16.7953,38300.0
2009-03-19 10:05:00,23.62,23.63,23.39,23.51,86900.0,16.7953,16.8024,16.6318,16.7171,86900.0
2009-03-19 10:10:00,23.5,23.62,23.5,23.6,58100.0,16.71,16.7953,16.71,16.7811,58100.0
2009-03-19 10:15:00,23.61,23.63,23.49,23.57,38900.0,16.7882,16.8024,16.7029,16.7598,38900.0
2009-03-19 10:20:00,23.59,23.59,23.48,23.53,44500.0,16.774,16.774,16.6958,16.7313,44500.0
2009-03-19 10:25:00,23.53,23.53,23.42,23.42,26200.0,16.7313,16.7313,16.6531,16.6531,26200.0
2009-03-19 10:30:00,23.42,23.51,23.38,23.46,41600.0,16.6531,16.7171,16.6247,16.6815,41600.0
2009-03-19 10:35:00,23.45,23.53,23.39,23.46,36600.0,16.6744,16.7313,16.6318,16.6815,36600.0
2009-03-19 10:40:00,23.45,23.67,23.45,23.63,61300.0,16.6744,16.8309,16.6744,16.8024,61300.0
2009-03-19 10:45:00,23.64,23.71,23.63,23.71,33700.0,16.8095,16.8593,16.8024,16.8593,33700.0
2009-03-19 10:50:00,23.72,23.73,23.63,23.67,31200.0,16.8664,16.8735,16.8024,16.8309,31200.0
2009-03-19 10:55:00,23.69,23.81,23.65,23.68,42500.0,16.8451,16.9304,16.8166,16.838,42500.0
2009-03-19 11:00:00,23.69,23.8,23.65,23.65,22100.0,16.8451,16.9233,16.8166,16.8166,22100.0
2009-03-19 11:05:00,23.66,23.71,23.6,23.6,14800.0,16.8238,16.8593,16.7811,16.7811,14800.0
2009-03-19 11:10:00,23.62,23.63,23.47,23.48,31900.0,16.7953,16.8024,16.6887,16.6958,31900.0
2009-03-19 11:15:00,23.51,23.51,23.25,23.29,99700.0,16.7171,16.7171,16.5322,16.5607,99700.0
2009-03-19 11:20:00,23.29,23.32,23.21,23.24,56700.0,16.5607,16.582,16.5038,16.5251,56700.0
2009-03-19 11:25:00,23.24,23.27,23.15,23.17,43700.0,16.5251,16.5464,16.4611,16.4753,43700.0
2009-03-19 11:30:00,23.16,23.21,23.1,23.1,87700.0,16.4682,16.5038,16.4256,16.4256,87700.0
2009-03-19 11:35:00,23.1,23.17,23.09,23.1,58200.0,16.4256,16.4753,16.4185,16.4256,58200.0
2009-03-19 11:40:00,23.09,23.12,23.05,23.09,30800.0,16.4185,16.4398,16.39,16.4185,30800.0
2009-03-19 11:45:00,23.09,23.14,23.04,23.14,42900.0,16.4185,16.454,16.3829,16.454,42900.0
2009-03-19 11:50:00,23.12,23.17,23.04,23.07,37600.0,16.4398,16.4753,16.3829,16.4042,37600.0
2009-03-19 11:55:00,23.07,23.17,23.01,23.11,43600.0,16.4042,16.4753,16.3616,16.4327,43600.0
2009-03-19 12:00:00,23.12,23.28,23.11,23.25,53100.0,16.4398,16.5536,16.4327,16.5322,53100.0
2009-03-19 12:05:00,23.25,23.32,23.24,23.32,26200.0,16.5322,16.582,16.5251,16.582,26200.0
2009-03-19 12:10:00,23.31,23.43,23.3,23.4,30500.0,16.5749,16.6602,16.5678,16.6389,30500.0
2009-03-19 12:15:00,23.4,23.43,23.36,23.38,24600.0,16.6389,16.6602,16.6104,16.6247,24600.0
2009-03-19 12:20:00,23.37,23.41,23.31,23.41,14500.0,16.6176,16.646,16.5749,16.646,14500.0
2009-03-19 12:25:00,23.41,23.41,23.33,23.33,19200.0,16.646,16.646,16.5891,16.5891,19200.0
2009-03-19 12:30:00,23.34,23.34,23.28,23.3,82600.0,16.5962,16.5962,16.5536,16.5678,82600.0
2009-03-19 12:35:00,23.3,23.31,23.18,23.2,32200.0,16.5678,16.5749,16.4824,16.4967,32200.0
2009-03-19 12:40:00,23.2,23.22,23.18,23.18,16900.0,16.4967,16.5109,16.4824,16.4824,16900.0
2009-03-19 12:45:00,23.18,23.21,23.14,23.2,31600.0,16.4824,16.5038,16.454,16.4967,31600.0
2009-03-19 12:50:00,23.2,23.21,23.1,23.2,32000.0,16.4967,16.5038,16.4256,16.4967,32000.0
2009-03-19 12:55:00,23.2,23.22,23.15,23.17,23200.0,16.4967,16.5109,16.4611,16.4753,23200.0
2009-03-19 13:00:00,23.17,23.2,23.08,23.12,21000.0,16.4753,16.4967,16.4113,16.4398,21000.0
2009-03-19 13:05:00,23.13,23.14,23.03,23.05,25100.0,16.4469,16.454,16.3758,16.39,25100.0
2009-03-19 13:10:00,23.04,23.21,23.03,23.18,24500.0,16.3829,16.5038,16.3758,16.4824,24500.0
2009-03-19 13:15:00,23.15,23.18,23.13,23.16,7800.0,16.4611,16.4824,16.4469,16.4682,7800.0
2009-03-19 13:20:00,23.18,23.2,23.13,23.15,18700.0,16.4824,16.4967,16.4469,16.4611,18700.0
2009-03-19 13:25:00,23.15,23.17,23.09,23.1,37100.0,16.4611,16.4753,16.4185,16.4256,37100.0
2009-03-19 13:30:00,23.1,23.12,22.94,22.95,36300.0,16.4256,16.4398,16.3118,16.3189,36300.0
2009-03-19 13:35:00,22.95,22.95,22.82,22.83,56200.0,16.3189,16.3189,16.2265,16.2336,56200.0
2009-03-19 13:40:00,22.84,22.84,22.78,22.81,58100.0,16.2407,16.2407,16.198,16.2194,58100.0
2009-03-19 13:45:00,22.82,22.97,22.81,22.96,97000.0,16.2265,16.3331,16.2194,16.326,97000.0
2009-03-19 13:50:00,22.96,23.04,22.96,23.01,41100.0,16.326,16.3829,16.326,16.3616,41100.0
2009-03-19 13:55:00,23.0,23.03,22.98,22.99,17600.0,16.3545,16.3758,16.3402,16.3473,17600.0
2009-03-19 14:00:00,23.0,23.09,22.99,23.08,34300.0,16.3545,16.4185,16.3473,16.4113,34300.0
2009-03-19 14:05:00,23.07,23.13,23.05,23.09,54100.0,16.4042,16.4469,16.39,16.4185,54100.0
2009-03-19 14:10:00,23.11,23.15,23.02,23.03,53200.0,16.4327,16.4611,16.3687,16.3758,53200.0
2009-03-19 14:15:00,23.03,23.03,22.92,22.94,43900.0,16.3758,16.3758,16.2976,16.3118,43900.0
2009-03-19 14:20:00,22.94,22.98,22.83,22.9,48100.0,16.3118,16.3402,16.2336,16.2834,48100.0
2009-03-19 14:25:00,22.91,22.99,22.9,22.96,25800.0,16.2905,16.3473,16.2834,16.326,25800.0
2009-03-19 14:30:00,22.95,23.02,22.88,23.0,51300.0,16.3189,16.3687,16.2691,16.3545,51300.0
2009-03-19 14:35:00,23.0,23.04,22.91,22.92,81700.0,16.3545,16.3829,16.2905,16.2976,81700.0
2009-03-19 14:40:00,22.94,22.96,22.83,22.85,62800.0,16.3118,16.326,16.2336,16.2478,62800.0
2009-03-19 14:45:00,22.85,22.88,22.81,22.86,56200.0,16.2478,16.2691,16.2194,16.2549,56200.0
2009-03-19 14:50:00,22.84,22.88,22.77,22.83,82000.0,16.2407,16.2691,16.1909,16.2336,82000.0
2009-03-19 14:55:00,22.83,22.95,22.82,22.95,44300.0,16.2336,16.3189,16.2265,16.3189,44300.0
2009-03-19 15:00:00,22.94,23.08,22.92,23.05,39400.0,16.3118,16.4113,16.2976,16.39,39400.0
2009-03-19 15:05:00,23.05,23.06,22.95,23.0,38900.0,16.39,16.3971,16.3189,16.3545,38900.0
2009-03-19 15:10:00,22.99,23.05,22.95,23.03,53000.0,16.3473,16.39,16.3189,16.3758,53000.0
2009-03-19 15:15:00,23.03,23.12,23.0,23.02,25800.0,16.3758,16.4398,16.3545,16.3687,25800.0
2009-03-19 15:20:00,23.01,23.06,22.96,23.0,37900.0,16.3616,16.3971,16.326,16.3545,37900.0
2009-03-19 15:25:00,23.01,23.09,22.99,23.07,42800.0,16.3616,16.4185,16.3473,16.4042,42800.0
2009-03-19 15:30:00,23.08,23.13,23.01,23.1,66500.0,16.4113,16.4469,16.3616,16.4256,66500.0
2009-03-19 15:35:00,23.1,23.11,22.99,23.01,71800.0,16.4256,16.4327,16.3473,16.3616,71800.0
2009-03-19 15:40:00,23.01,23.04,22.96,22.98,117700.0,16.3616,16.3829,16.326,16.3402,117700.0
2009-03-19 15:45:00,22.98,23.05,22.97,23.02,76300.0,16.3402,16.39,16.3331,16.3687,76300.0
2009-03-19 15:50:00,23.01,23.1,22.99,23.0,110300.0,16.3616,16.4256,16.3473,16.3545,110300.0
2009-03-19 15:55:00,23.0,23.04,22.94,22.97,161600.0,16.3545,16.3829,16.3118,16.3331,161600.0
2009-03-20 09:30:00,23.35,23.35,22.91,22.93,246400.0,16.6033,16.6033,16.2905,16.3047,246400.0
2009-03-20 09:35:00,22.91,23.04,22.69,22.8,34300.0,16.2905,16.3829,16.134,16.2122,34300.0
2009-03-20 09:40:00,22.81,22.84,22.31,22.48,73800.0,16.2194,16.2407,15.8638,15.9847,73800.0
2009-03-20 09:45:00,22.5,22.7,22.46,22.49,44200.0,15.9989,16.1411,15.9705,15.9918,44200.0
2009-03-20 09:50:00,22.49,22.76,22.48,22.53,31300.0,15.9918,16.1838,15.9847,16.0203,31300.0
2009-03-20 09:55:00,22.54,22.59,22.46,22.46,42000.0,16.0274,16.0629,15.9705,15.9705,42000.0
2009-03-20 10:00:00,22.46,22.53,22.34,22.35,49900.0,15.9705,16.0203,15.8852,15.8923,49900.0
2009-03-20 10:05:00,22.37,22.38,22.26,22.28,53800.0,15.9065,15.9136,15.8283,15.8425,53800.0
2009-03-20 10:10:00,22.28,22.5,22.27,22.35,48300.0,15.8425,15.9989,15.8354,15.8923,48300.0
2009-03-20 10:15:00,22.36,22.38,22.17,22.2,61400.0,15.8994,15.9136,15.7643,15.7856,61400.0
2009-03-20 10:20:00,22.19,22.22,22.11,22.17,48600.0,15.7785,15.7998,15.7216,15.7643,48600.0
2009-03-20 10:25:00,22.18,22.34,22.06,22.15,103500.0,15.7714,15.8852,15.6861,15.7501,103500.0
2009-03-20 10:30:00,22.16,22.26,22.14,22.15,55500.0,15.7572,15.8283,15.7429,15.7501,55500.0
2009-03-20 10:35:00,22.16,22.17,22.09,22.14,26000.0,15.7572,15.7643,15.7074,15.7429,26000.0
2009-03-20 10:40:00,22.15,22.16,21.94,21.94,44900.0,15.7501,15.7572,15.6007,15.6007,44900.0
2009-03-20 10:45:00,21.94,22.01,21.85,21.89,59400.0,15.6007,15.6505,15.5367,15.5652,59400.0
2009-03-20 10:50:00,21.9,22.14,21.9,22.13,35700.0,15.5723,15.7429,15.5723,15.7358,35700.0
2009-03-20 10:55:00,22.14,22.28,22.1,22.27,69800.0,15.7429,15.8425,15.7145,15.8354,69800.0
2009-03-20 11:00:00,22.28,22.3,22.22,22.3,27600.0,15.8425,15.8567,15.7998,15.8567,27600.0
2009-03-20 11:05:00,22.31,22.39,22.24,22.38,41000.0,15.8638,15.9207,15.814,15.9136,41000.0
2009-03-20 11:10:00,22.39,22.41,22.15,22.15,18200.0,15.9207,15.9349,15.7501,15.7501,18200.0
2009-03-20 11:15:00,22.15,22.21,22.11,22.18,16800.0,15.7501,15.7927,15.7216,15.7714,16800.0
2009-03-20 11:20:00,22.17,22.23,22.12,22.12,26500.0,15.7643,15.8069,15.7287,15.7287,26500.0
2009-03-20 11:25:00,22.12,22.18,22.09,22.09,25900.0,15.7287,15.7714,15.7074,15.7074,25900.0
2009-03-20 11:30:00,22.09,22.17,22.07,22.1,39600.0,15.7074,15.7643,15.6932,15.7145,39600.0
2009-03-20 11:35:00,22.11,22.15,22.1,22.12,21500.0,15.7216,15.7501,15.7145,15.7287,21500.0
2009-03-20 11:40:00,22.13,22.14,22.03,22.09,48400.0,15.7358,15.7429,15.6647,15.7074,48400.0
2009-03-20 11:45:00,22.1,22.1,22.0,22.01,24500.0,15.7145,15.7145,15.6434,15.6505,24500.0
2009-03-20 11:50:00,22.0,22.03,21.95,21.99,34300.0,15.6434,15.6647,15.6078,15.6363,34300.0
2009-03-20 11:55:00,21.99,22.0,21.93,22.0,16200.0,15.6363,15.6434,15.5936,15.6434,16200.0
2009-03-20 12:00:00,22.0,22.0,21.95,21.98,15600.0,15.6434,15.6434,15.6078,15.6292,15600.0
2009-03-20 12:05:00,21.97,22.01,21.96,21.97,15800.0,15.6221,15.6505,15.615,15.6221,15800.0
2009-03-20 12:10:00,21.96,22.01,21.96,22.0,15000.0,15.615,15.6505,15.615,15.6434,15000.0
2009-03-20 12:15:00,21.99,22.02,21.95,22.0,15800.0,15.6363,15.6576,15.6078,15.6434,15800.0
2009-03-20 12:20:00,22.0,22.08,21.96,22.05,34500.0,15.6434,15.7003,15.615,15.6789,34500.0
2009-03-20 12:25:00,22.04,22.05,22.03,22.04,7400.0,15.6718,15.6789,15.6647,15.6718,7400.0
2009-03-20 12:30:00,22.05,22.12,22.05,22.09,11100.0,15.6789,15.7287,15.6789,15.7074,11100.0
2009-03-20 12:35:00,22.1,22.14,22.07,22.07,14700.0,15.7145,15.7429,15.6932,15.6932,14700.0
2009-03-20 12:40:00,22.06,22.09,22.04,22.06,9300.0,15.6861,15.7074,15.6718,15.6861,9300.0
2009-03-20 12:45:00,22.06,22.07,21.97,21.98,20800.0,15.6861,15.6932,15.6221,15.6292,20800.0
2009-03-20 12:50:00,21.99,21.99,21.88,21.95,17900.0,15.6363,15.6363,15.5581,15.6078,17900.0
2009-03-20 12:55:00,21.94,21.94,21.81,21.85,45000.0,15.6007,15.6007,15.5083,15.5367,45000.0
2009-03-20 13:00:00,21.85,21.88,21.85,21.88,11800.0,15.5367,15.5581,15.5367,15.5581,11800.0
2009-03-20 13:05:00,21.87,21.88,21.8,21.82,18900.0,15.551,15.5581,15.5012,15.5154,18900.0
2009-03-20 13:10:00,21.82,21.9,21.81,21.9,28700.0,15.5154,15.5723,15.5083,15.5723,28700.0
2009-03-20 13:15:00,21.89,21.91,21.87,21.89,22200.0,15.5652,15.5794,15.551,15.5652,22200.0
2009-03-20 13:20:00,21.89,21.89,21.78,21.82,18200.0,15.5652,15.5652,15.487,15.5154,18200.0
2009-03-20 13:25:00,21.82,21.82,21.8,21.81,6500.0,15.5154,15.5154,15.5012,15.5083,6500.0
2009-03-20 13:30:00,21.81,21.89,21.81,21.88,21200.0,15.5083,15.5652,15.5083,15.5581,21200.0
2009-03-20 13:35:00,21.88,21.88,21.74,21.75,20600.0,15.5581,15.5581,15.4585,15.4656,20600.0
2009-03-20 13:40:00,21.75,21.78,21.7,21.78,16400.0,15.4656,15.487,15.4301,15.487,16400.0
2009-03-20 13:45:00,21.77,21.77,21.7,21.74,26300.0,15.4798,15.4798,15.4301,15.4585,26300.0
2009-03-20 13:50:00,21.74,21.8,21.7,21.72,21600.0,15.4585,15.5012,15.4301,15.4443,21600.0
2009-03-20 13:55:00,21.71,21.77,21.69,21.69,29200.0,15.4372,15.4798,15.423,15.423,29200.0
2009-03-20 14:00:00,21.69,21.72,21.65,21.72,29600.0,15.423,15.4443,15.3945,15.4443,29600.0
2009-03-20 14:05:00,21.71,21.72,21.65,21.66,16500.0,15.4372,15.4443,15.3945,15.4016,16500.0
2009-03-20 14:10:00,21.66,21.72,21.65,21.72,21500.0,15.4016,15.4443,15.3945,15.4443,21500.0
2009-03-20 14:15:00,21.72,21.77,21.71,21.76,12400.0,15.4443,15.4798,15.4372,15.4727,12400.0
2009-03-20 14:20:00,21.76,21.77,21.72,21.75,14800.0,15.4727,15.4798,15.4443,15.4656,14800.0
2009-03-20 14:25:00,21.74,21.86,21.71,21.85,15700.0,15.4585,15.5438,15.4372,15.5367,15700.0
2009-03-20 14:30:00,21.84,21.96,21.84,21.95,26000.0,15.5296,15.615,15.5296,15.6078,26000.0
2009-03-20 14:35:00,21.95,22.07,21.93,22.07,70000.0,15.6078,15.6932,15.5936,15.6932,70000.0
2009-03-20 14:40:00,22.06,22.1,21.95,21.98,35900.0,15.6861,15.7145,15.6078,15.6292,35900.0
2009-03-20 14:45:00,21.99,22.08,21.98,22.04,29500.0,15.6363,15.7003,15.6292,15.6718,29500.0
2009-03-20 14:50:00,22.04,22.07,21.94,21.96,45800.0,15.6718,15.6932,15.6007,15.615,45800.0
2009-03-20 14:55:00,21.96,22.11,21.92,22.06,37600.0,15.615,15.7216,15.5865,15.6861,37600.0
2009-03-20 15:00:00,22.06,22.17,22.05,22.12,29300.0,15.6861,15.7643,15.6789,15.7287,29300.0
2009-03-20 15:05:00,22.11,22.18,22.08,22.17,33600.0,15.7216,15.7714,15.7003,15.7643,33600.0
2009-03-20 15:10:00,22.17,22.26,22.13,22.13,47000.0,15.7643,15.8283,15.7358,15.7358,47000.0
2009-03-20 15:15:00,22.13,22.16,22.11,22.12,28300.0,15.7358,15.7572,15.7216,15.7287,28300.0
2009-03-20 15:20:00,22.11,22.24,22.11,22.24,44600.0,15.7216,15.814,15.7216,15.814,44600.0
2009-03-20 15:25:00,22.25,22.29,22.21,22.21,46200.0,15.8212,15.8496,15.7927,15.7927,46200.0
2009-03-20 15:30:00,22.22,22.28,22.17,22.28,75000.0,15.7998,15.8425,15.7643,15.8425,75000.0
2009-03-20 15:35:00,22.29,22.33,22.19,22.23,69900.0,15.8496,15.878,15.7785,15.8069,69900.0
2009-03-20 15:40:00,22.24,22.24,22.12,22.14,87800.0,15.814,15.814,15.7287,15.7429,87800.0
2009-03-20 15:45:00,22.14,22.16,22.06,22.11,80200.0,15.7429,15.7572,15.6861,15.7216,80200.0
2009-03-20 15:50:00,22.1,22.17,22.06,22.11,81500.0,15.7145,15.7643,15.6861,15.7216,81500.0
2009-03-20 15:55:00,22.11,22.19,22.09,22.12,167400.0,15.7216,15.7785,15.7074,15.7287,167400.0
2009-03-23 09:30:00,22.75,22.97,22.22,22.25,49400.0,16.1767,16.3331,15.7998,15.8212,49400.0
2009-03-23 09:35:00,22.25,22.26,21.77,21.78,72500.0,15.8212,15.8283,15.4798,15.487,72500.0
2009-03-23 09:40:00,21.78,22.0,21.25,21.92,125900.0,15.487,15.6434,15.1101,15.5865,125900.0
2009-03-23 09:45:00,21.86,22.11,21.86,21.99,38800.0,15.5438,15.7216,15.5438,15.6363,38800.0
2009-03-23 09:50:00,21.96,22.11,21.93,22.09,38600.0,15.615,15.7216,15.5936,15.7074,38600.0
2009-03-23 09:55:00,22.08,22.08,21.95,22.01,21000.0,15.7003,15.7003,15.6078,15.6505,21000.0
2009-03-23 10:00:00,22.02,22.27,22.01,22.13,50300.0,15.6576,15.8354,15.6505,15.7358,50300.0
2009-03-23 10:05:00,22.1,22.2,22.05,22.19,28700.0,15.7145,15.7856,15.6789,15.7785,28700.0
2009-03-23 10:10:00,22.18,22.22,22.13,22.2,14300.0,15.7714,15.7998,15.7358,15.7856,14300.0
2009-03-23 10:15:00,22.2,22.35,22.15,22.16,108200.0,15.7856,15.8923,15.7501,15.7572,108200.0
2009-03-23 10:20:00,22.17,22.23,22.1,22.16,58600.0,15.7643,15.8069,15.7145,15.7572,58600.0
2009-03-23 10:25:00,22.15,22.27,22.08,22.1,67800.0,15.7501,15.8354,15.7003,15.7145,67800.0
2009-03-23 10:30:00,22.1,22.17,22.07,22.17,37400.0,15.7145,15.7643,15.6932,15.7643,37400.0
2009-03-23 10:35:00,22.17,22.25,22.1,22.13,57600.0,15.7643,15.8212,15.7145,15.7358,57600.0
2009-03-23 10:40:00,22.12,22.25,22.05,22.17,27800.0,15.7287,15.8212,15.6789,15.7643,27800.0
2009-03-23 10:45:00,22.17,22.22,22.06,22.17,24000.0,15.7643,15.7998,15.6861,15.7643,24000.0
2009-03-23 10:50:00,22.19,22.24,22.16,22.23,39300.0,15.7785,15.814,15.7572,15.8069,39300.0
2009-03-23 10:55:00,22.23,22.42,22.22,22.4,35200.0,15.8069,15.942,15.7998,15.9278,35200.0
2009-03-23 11:00:00,22.42,22.49,22.38,22.4,28500.0,15.942,15.9918,15.9136,15.9278,28500.0
2009-03-23 11:05:00,22.4,22.49,22.4,22.47,25500.0,15.9278,15.9918,15.9278,15.9776,25500.0
2009-03-23 11:10:00,22.47,22.48,22.34,22.39,29800.0,15.9776,15.9847,15.8852,15.9207,29800.0
2009-03-23 11:15:00,22.4,22.43,22.37,22.41,8500.0,15.9278,15.9492,15.9065,15.9349,8500.0
2009-03-23 11:20:00,22.42,22.46,22.37,22.37,11100.0,15.942,15.9705,15.9065,15.9065,11100.0
2009-03-23 11:25:00,22.38,22.4,22.32,22.36,10000.0,15.9136,15.9278,15.8709,15.8994,10000.0
2009-03-23 11:30:00,22.38,22.41,22.34,22.4,13200.0,15.9136,15.9349,15.8852,15.9278,13200.0
2009-03-23 11:35:00,22.4,22.46,22.4,22.44,19200.0,15.9278,15.9705,15.9278,15.9563,19200.0
2009-03-23 11:40:00,22.44,22.49,22.43,22.44,15100.0,15.9563,15.9918,15.9492,15.9563,15100.0
2009-03-23 11:45:00,22.45,22.51,22.43,22.45,41800.0,15.9634,16.006,15.9492,15.9634,41800.0
2009-03-23 11:50:00,22.46,22.74,22.44,22.7,67400.0,15.9705,16.1696,15.9563,16.1411,67400.0
2009-03-23 11:55:00,22.69,22.93,22.68,22.84,84900.0,16.134,16.3047,16.1269,16.2407,84900.0
2009-03-23 12:00:00,22.85,22.87,22.78,22.8,69100.0,16.2478,16.262,16.198,16.2122,69100.0
2009-03-23 12:05:00,22.81,22.92,22.79,22.92,35800.0,16.2194,16.2976,16.2051,16.2976,35800.0
2009-03-23 12:10:00,22.92,23.01,22.92,22.94,84700.0,16.2976,16.3616,16.2976,16.3118,84700.0
2009-03-23 12:15:00,22.93,22.96,22.91,22.91,13900.0,16.3047,16.326,16.2905,16.2905,13900.0
2009-03-23 12:20:00,22.92,22.97,22.85,22.95,27800.0,16.2976,16.3331,16.2478,16.3189,27800.0
2009-03-23 12:25:00,22.94,22.94,22.85,22.9,48200.0,16.3118,16.3118,16.2478,16.2834,48200.0
2009-03-23 12:30:00,22.9,22.91,22.81,22.81,20600.0,16.2834,16.2905,16.2194,16.2194,20600.0
2009-03-23 12:35:00,22.82,22.89,22.76,22.76,18900.0,16.2265,16.2762,16.1838,16.1838,18900.0
2009-03-23 12:40:00,22.76,22.87,22.75,22.84,36200.0,16.1838,16.262,16.1767,16.2407,36200.0
2009-03-23 12:45:00,22.83,22.83,22.72,22.75,9700.0,16.2336,16.2336,16.1554,16.1767,9700.0
2009-03-23 12:50:00,22.76,22.85,22.74,22.76,13600.0,16.1838,16.2478,16.1696,16.1838,13600.0
2009-03-23 12:55:00,22.76,22.77,22.68,22.7,10500.0,16.1838,16.1909,16.1269,16.1411,10500.0
2009-03-23 13:00:00,22.71,22.72,22.66,22.69,8100.0,16.1482,16.1554,16.1127,16.134,8100.0
2009-03-23 13:05:00,22.68,22.74,22.68,22.73,13600.0,16.1269,16.1696,16.1269,16.1625,13600.0
2009-03-23 13:10:00,22.74,22.85,22.74,22.82,19600.0,16.1696,16.2478,16.1696,16.2265,19600.0
2009-03-23 13:15:00,22.81,22.86,22.7,22.72,40600.0,16.2194,16.2549,16.1411,16.1554,40600.0
2009-03-23 13:20:00,22.72,22.79,22.71,22.79,28700.0,16.1554,16.2051,16.1482,16.2051,28700.0
2009-03-23 13:25:00,22.78,22.78,22.55,22.58,35900.0,16.198,16.198,16.0345,16.0558,35900.0
2009-03-23 13:30:00,22.58,22.62,22.51,22.53,20200.0,16.0558,16.0843,16.006,16.0203,20200.0
2009-03-23 13:35:00,22.52,22.59,22.52,22.58,9800.0,16.0131,16.0629,16.0131,16.0558,9800.0
2009-03-23 13:40:00,22.57,22.6,22.54,22.59,8700.0,16.0487,16.07,16.0274,16.0629,8700.0
2009-03-23 13:45:00,22.59,22.63,22.58,22.63,10400.0,16.0629,16.0914,16.0558,16.0914,10400.0
2009-03-23 13:50:00,22.64,22.67,22.59,22.62,11600.0,16.0985,16.1198,16.0629,16.0843,11600.0
2009-03-23 13:55:00,22.62,22.68,22.59,22.59,21300.0,16.0843,16.1269,16.0629,16.0629,21300.0
2009-03-23 14:00:00,22.6,22.7,22.6,22.69,16800.0,16.07,16.1411,16.07,16.134,16800.0
2009-03-23 14:05:00,22.68,22.69,22.64,22.65,14100.0,16.1269,16.134,16.0985,16.1056,14100.0
2009-03-23 14:10:00,22.66,22.67,22.56,22.57,14400.0,16.1127,16.1198,16.0416,16.0487,14400.0
2009-03-23 14:15:00,22.57,22.6,22.55,22.59,17900.0,16.0487,16.07,16.0345,16.0629,17900.0
2009-03-23 14:20:00,22.59,22.64,22.58,22.63,13100.0,16.0629,16.0985,16.0558,16.0914,13100.0
2009-03-23 14:25:00,22.64,22.73,22.64,22.71,10300.0,16.0985,16.1625,16.0985,16.1482,10300.0
2009-03-23 14:30:00,22.71,22.76,22.68,22.76,28400.0,16.1482,16.1838,16.1269,16.1838,28400.0
2009-03-23 14:35:00,22.76,22.79,22.73,22.73,15100.0,16.1838,16.2051,16.1625,16.1625,15100.0
2009-03-23 14:40:00,22.73,22.75,22.66,22.7,25600.0,16.1625,16.1767,16.1127,16.1411,25600.0
2009-03-23 14:45:00,22.69,22.8,22.69,22.8,32600.0,16.134,16.2122,16.134,16.2122,32600.0
2009-03-23 14:50:00,22.79,22.9,22.78,22.86,92800.0,16.2051,16.2834,16.198,16.2549,92800.0
2009-03-23 14:55:00,22.86,22.91,22.84,22.9,53800.0,16.2549,16.2905,16.2407,16.2834,53800.0
2009-03-23 15:00:00,22.9,22.93,22.84,22.89,57400.0,16.2834,16.3047,16.2407,16.2762,57400.0
2009-03-23 15:05:00,22.9,22.92,22.84,22.88,41800.0,16.2834,16.2976,16.2407,16.2691,41800.0
2009-03-23 15:10:00,22.87,22.93,22.87,22.92,59600.0,16.262,16.3047,16.262,16.2976,59600.0
2009-03-23 15:15:00,22.93,23.06,22.89,23.06,87200.0,16.3047,16.3971,16.2762,16.3971,87200.0
2009-03-23 15:20:00,23.05,23.07,22.96,23.01,63200.0,16.39,16.4042,16.326,16.3616,63200.0
2009-03-23 15:25:00,23.0,23.08,22.94,23.04,83900.0,16.3545,16.4113,16.3118,16.3829,83900.0
2009-03-23 15:30:00,23.05,23.07,22.94,22.97,50100.0,16.39,16.4042,16.3118,16.3331,50100.0
2009-03-23 15:35:00,22.98,23.06,22.93,23.03,53600.0,16.3402,16.3971,16.3047,16.3758,53600.0
2009-03-23 15:40:00,23.02,23.1,22.99,23.05,144500.0,16.3687,16.4256,16.3473,16.39,144500.0
2009-03-23 15:45:00,23.04,23.23,23.04,23.21,113200.0,16.3829,16.518,16.3829,16.5038,113200.0
2009-03-23 15:50:00,23.22,23.31,23.2,23.25,119900.0,16.5109,16.5749,16.4967,16.5322,119900.0
2009-03-23 15:55:00,23.25,23.25,23.18,23.23,234900.0,16.5322,16.5322,16.4824,16.518,234900.0
2009-03-24 09:30:00,22.91,23.27,22.91,23.2,27200.0,16.2905,16.5464,16.2905,16.4967,27200.0
2009-03-24 09:35:00,23.19,23.58,23.17,23.51,28100.0,16.4896,16.7669,16.4753,16.7171,28100.0
2009-03-24 09:40:00,23.51,23.62,23.35,23.56,36500.0,16.7171,16.7953,16.6033,16.7527,36500.0
2009-03-24 09:45:00,23.57,23.59,23.43,23.52,39400.0,16.7598,16.774,16.6602,16.7242,39400.0
2009-03-24 09:50:00,23.53,23.58,23.43,23.55,21000.0,16.7313,16.7669,16.6602,16.7455,21000.0
2009-03-24 09:55:00,23.53,23.62,23.45,23.59,18100.0,16.7313,16.7953,16.6744,16.774,18100.0
2009-03-24 10:00:00,23.58,23.92,23.58,23.91,47500.0,16.7669,17.0086,16.7669,17.0015,47500.0
2009-03-24 10:05:00,23.88,23.9,23.76,23.81,28000.0,16.9802,16.9944,16.8949,16.9304,28000.0
2009-03-24 10:10:00,23.79,23.88,23.65,23.65,29000.0,16.9162,16.9802,16.8166,16.8166,29000.0
2009-03-24 10:15:00,23.64,23.78,23.41,23.41,34800.0,16.8095,16.9091,16.646,16.646,34800.0
2009-03-24 10:20:00,23.41,23.65,23.41,23.49,37500.0,16.646,16.8166,16.646,16.7029,37500.0
2009-03-24 10:25:00,23.48,23.5,23.31,23.31,22300.0,16.6958,16.71,16.5749,16.5749,22300.0
2009-03-24 10:30:00,23.31,23.31,23.23,23.24,28800.0,16.5749,16.5749,16.518,16.5251,28800.0
2009-03-24 10:35:00,23.25,23.26,23.11,23.12,35200.0,16.5322,16.5393,16.4327,16.4398,35200.0
2009-03-24 10:40:00,23.13,23.23,23.08,23.08,46200.0,16.4469,16.518,16.4113,16.4113,46200.0
2009-03-24 10:45:00,23.07,23.1,22.96,23.1,20900.0,16.4042,16.4256,16.326,16.4256,20900.0
2009-03-24 10:50:00,23.11,23.18,23.09,23.09,23200.0,16.4327,16.4824,16.4185,16.4185,23200.0
2009-03-24 10:55:00,23.1,23.19,23.06,23.13,19500.0,16.4256,16.4896,16.3971,16.4469,19500.0
2009-03-24 11:00:00,23.14,23.28,23.09,23.21,28600.0,16.454,16.5536,16.4185,16.5038,28600.0
2009-03-24 11:05:00,23.19,23.3,23.15,23.27,28100.0,16.4896,16.5678,16.4611,16.5464,28100.0
2009-03-24 11:10:00,23.28,23.41,23.28,23.34,16700.0,16.5536,16.646,16.5536,16.5962,16700.0
2009-03-24 11:15:00,23.33,23.41,23.3,23.4,19000.0,16.5891,16.646,16.5678,16.6389,19000.0
2009-03-24 11:20:00,23.4,23.61,23.4,23.59,19800.0,16.6389,16.7882,16.6389,16.774,19800.0
2009-03-24 11:25:00,23.58,23.68,23.56,23.68,15100.0,16.7669,16.838,16.7527,16.838,15100.0
2009-03-24 11:30:00,23.68,23.69,23.61,23.63,14600.0,16.838,16.8451,16.7882,16.8024,14600.0
2009-03-24 11:35:00,23.62,23.79,23.62,23.78,23600.0,16.7953,16.9162,16.7953,16.9091,23600.0
2009-03-24 11:40:00,23.77,23.79,23.71,23.73,82200.0,16.902,16.9162,16.8593,16.8735,82200.0
2009-03-24 11:45:00,23.71,23.76,23.68,23.74,17700.0,16.8593,16.8949,16.838,16.8806,17700.0
2009-03-24 11:50:00,23.74,23.8,23.74,23.79,46700.0,16.8806,16.9233,16.8806,16.9162,46700.0
2009-03-24 11:55:00,23.78,23.84,23.78,23.82,32800.0,16.9091,16.9517,16.9091,16.9375,32800.0
2009-03-24 12:00:00,23.83,23.84,23.79,23.81,58800.0,16.9446,16.9517,16.9162,16.9304,58800.0
2009-03-24 12:05:00,23.8,23.85,23.74,23.74,52200.0,16.9233,16.9589,16.8806,16.8806,52200.0
2009-03-24 12:10:00,23.73,23.79,23.66,23.78,27800.0,16.8735,16.9162,16.8238,16.9091,27800.0
2009-03-24 12:15:00,23.78,23.83,23.76,23.82,21600.0,16.9091,16.9446,16.8949,16.9375,21600.0
2009-03-24 12:20:00,23.81,23.83,23.79,23.8,21400.0,16.9304,16.9446,16.9162,16.9233,21400.0
2009-03-24 12:25:00,23.8,23.85,23.78,23.85,18600.0,16.9233,16.9589,16.9091,16.9589,18600.0
2009-03-24 12:30:00,23.85,23.91,23.84,23.9,31100.0,16.9589,17.0015,16.9517,16.9944,31100.0
2009-03-24 12:35:00,23.92,23.94,23.91,23.93,14300.0,17.0086,17.0229,17.0015,17.0157,14300.0
2009-03-24 12:40:00,23.93,23.93,23.81,23.84,21900.0,17.0157,17.0157,16.9304,16.9517,21900.0
2009-03-24 12:45:00,23.85,23.99,23.84,23.97,28800.0,16.9589,17.0584,16.9517,17.0442,28800.0
2009-03-24 12:50:00,23.96,24.0,23.9,23.98,19900.0,17.0371,17.0655,16.9944,17.0513,19900.0
2009-03-24 12:55:00,23.98,24.0,23.93,23.98,15500.0,17.0513,17.0655,17.0157,17.0513,15500.0
2009-03-24 13:00:00,23.99,24.08,23.95,24.05,55100.0,17.0584,17.1224,17.03,17.1011,55100.0
2009-03-24 13:05:00,24.05,24.07,24.0,24.02,20100.0,17.1011,17.1153,17.0655,17.0797,20100.0
2009-03-24 13:10:00,24.03,24.03,23.95,24.01,24500.0,17.0869,17.0869,17.03,17.0726,24500.0
2009-03-24 13:15:00,24.01,24.01,23.95,23.97,40900.0,17.0726,17.0726,17.03,17.0442,40900.0
2009-03-24 13:20:00,23.98,24.18,23.98,24.11,64900.0,17.0513,17.1935,17.0513,17.1437,64900.0
2009-03-24 13:25:00,24.12,24.16,24.08,24.16,29200.0,17.1508,17.1793,17.1224,17.1793,29200.0
2009-03-24 13:30:00,24.17,24.18,24.14,24.17,53800.0,17.1864,17.1935,17.1651,17.1864,53800.0
2009-03-24 13:35:00,24.18,24.18,24.07,24.07,53500.0,17.1935,17.1935,17.1153,17.1153,53500.0
2009-03-24 13:40:00,24.08,24.08,24.06,24.08,9100.0,17.1224,17.1224,17.1082,17.1224,9100.0
2009-03-24 13:45:00,24.08,24.11,24.02,24.02,21400.0,17.1224,17.1437,17.0797,17.0797,21400.0
2009-03-24 13:50:00,24.03,24.09,23.96,23.99,27700.0,17.0869,17.1295,17.0371,17.0584,27700.0
2009-03-24 13:55:00,24.0,24.01,23.93,24.0,28700.0,17.0655,17.0726,17.0157,17.0655,28700.0
2009-03-24 14:00:00,24.0,24.06,23.98,24.06,14100.0,17.0655,17.1082,17.0513,17.1082,14100.0
2009-03-24 14:05:00,24.06,24.21,24.06,24.21,41600.0,17.1082,17.2148,17.1082,17.2148,41600.0
2009-03-24 14:10:00,24.21,24.21,24.15,24.17,19600.0,17.2148,17.2148,17.1722,17.1864,19600.0
2009-03-24 14:15:00,24.16,24.23,24.13,24.23,23400.0,17.1793,17.2291,17.158,17.2291,23400.0
2009-03-24 14:20:00,24.23,24.3,24.18,24.18,46000.0,17.2291,17.2788,17.1935,17.1935,46000.0
2009-03-24 14:25:00,24.19,24.25,24.11,24.21,36900.0,17.2006,17.2433,17.1437,17.2148,36900.0
2009-03-24 14:30:00,24.2,24.22,24.12,24.21,65200.0,17.2077,17.222,17.1508,17.2148,65200.0
2009-03-24 14:35:00,24.2,24.23,24.18,24.21,22300.0,17.2077,17.2291,17.1935,17.2148,22300.0
2009-03-24 14:40:00,24.2,24.25,24.17,24.23,31700.0,17.2077,17.2433,17.1864,17.2291,31700.0
2009-03-24 14:45:00,24.22,24.23,24.15,24.18,23700.0,17.222,17.2291,17.1722,17.1935,23700.0
2009-03-24 14:50:00,24.18,24.21,24.05,24.09,43800.0,17.1935,17.2148,17.1011,17.1295,43800.0
2009-03-24 14:55:00,24.08,24.09,24.04,24.08,18900.0,17.1224,17.1295,17.094,17.1224,18900.0
2009-03-24 15:00:00,24.09,24.14,24.05,24.06,18700.0,17.1295,17.1651,17.1011,17.1082,18700.0
2009-03-24 15:05:00,24.06,24.08,23.98,24.04,47600.0,17.1082,17.1224,17.0513,17.094,47600.0
2009-03-24 15:10:00,24.05,24.1,24.03,24.05,62600.0,17.1011,17.1366,17.0869,17.1011,62600.0
2009-03-24 15:15:00,24.06,24.17,24.04,24.12,77800.0,17.1082,17.1864,17.094,17.1508,77800.0
2009-03-24 15:20:00,24.12,24.2,24.12,24.15,98300.0,17.1508,17.2077,17.1508,17.1722,98300.0
2009-03-24 15:25:00,24.15,24.22,24.12,24.17,77300.0,17.1722,17.222,17.1508,17.1864,77300.0
2009-03-24 15:30:00,24.16,24.21,24.15,24.19,107600.0,17.1793,17.2148,17.1722,17.2006,107600.0
2009-03-24 15:35:00,24.21,24.23,24.06,24.06,194700.0,17.2148,17.2291,17.1082,17.1082,194700.0
2009-03-24 15:40:00,24.06,24.09,23.94,23.94,259000.0,17.1082,17.1295,17.0229,17.0229,259000.0
2009-03-24 15:45:00,23.94,24.02,23.94,23.97,122500.0,17.0229,17.0797,17.0229,17.0442,122500.0
2009-03-24 15:50:00,23.97,24.01,23.8,23.81,115700.0,17.0442,17.0726,16.9233,16.9304,115700.0
2009-03-24 15:55:00,23.81,23.85,23.75,23.83,173500.0,16.9304,16.9589,16.8878,16.9446,173500.0
2009-03-25 09:30:00,23.85,24.2,23.81,23.93,32000.0,16.9589,17.2077,16.9304,17.0157,32000.0
2009-03-25 09:35:00,23.95,24.25,23.92,24.24,48000.0,17.03,17.2433,17.0086,17.2362,48000.0
2009-03-25 09:40:00,24.22,24.55,24.19,24.34,39500.0,17.222,17.4566,17.2006,17.3073,39500.0
2009-03-25 09:45:00,24.33,24.5,24.33,24.43,55600.0,17.3002,17.4211,17.3002,17.3713,55600.0
2009-03-25 09:50:00,24.42,24.48,24.36,24.42,31000.0,17.3642,17.4068,17.3215,17.3642,31000.0
2009-03-25 09:55:00,24.42,24.6,24.35,24.5,24600.0,17.3642,17.4922,17.3144,17.4211,24600.0
2009-03-25 10:00:00,24.53,24.83,24.53,24.83,47400.0,17.4424,17.6557,17.4424,17.6557,47400.0
2009-03-25 10:05:00,24.8,24.9,24.78,24.85,57800.0,17.6344,17.7055,17.6201,17.6699,57800.0
2009-03-25 10:10:00,24.85,24.9,24.74,24.9,105400.0,17.6699,17.7055,17.5917,17.7055,105400.0
2009-03-25 10:15:00,24.9,24.95,24.74,24.76,72200.0,17.7055,17.741,17.5917,17.6059,72200.0
2009-03-25 10:20:00,24.74,24.78,24.62,24.66,29000.0,17.5917,17.6201,17.5064,17.5348,29000.0
2009-03-25 10:25:00,24.68,24.69,24.5,24.52,55600.0,17.549,17.5562,17.4211,17.4353,55600.0
2009-03-25 10:30:00,24.51,24.7,24.49,24.7,67800.0,17.4282,17.5633,17.4139,17.5633,67800.0
2009-03-25 10:35:00,24.68,24.97,24.67,24.93,75600.0,17.549,17.7553,17.5419,17.7268,75600.0
2009-03-25 10:40:00,24.93,24.93,24.74,24.8,33900.0,17.7268,17.7268,17.5917,17.6344,33900.0
2009-03-25 10:45:00,24.8,24.86,24.75,24.86,57000.0,17.6344,17.677,17.5988,17.677,57000.0
2009-03-25 10:50:00,24.84,24.87,24.76,24.76,47400.0,17.6628,17.6841,17.6059,17.6059,47400.0
2009-03-25 10:55:00,24.77,24.83,24.69,24.69,59700.0,17.613,17.6557,17.5562,17.5562,59700.0
2009-03-25 11:00:00,24.69,24.77,24.62,24.69,29100.0,17.5562,17.613,17.5064,17.5562,29100.0
2009-03-25 11:05:00,24.68,24.87,24.66,24.85,52800.0,17.549,17.6841,17.5348,17.6699,52800.0
2009-03-25 11:10:00,24.84,25.05,24.83,25.04,98200.0,17.6628,17.8121,17.6557,17.805,98200.0
2009-03-25 11:15:00,25.05,25.11,25.03,25.09,145500.0,17.8121,17.8548,17.7979,17.8406,145500.0
2009-03-25 11:20:00,25.08,25.1,24.86,24.95,82500.0,17.8335,17.8477,17.677,17.741,82500.0
2009-03-25 11:25:00,24.93,24.98,24.86,24.86,70800.0,17.7268,17.7624,17.677,17.677,70800.0
2009-03-25 11:30:00,24.86,24.87,24.74,24.76,60100.0,17.677,17.6841,17.5917,17.6059,60100.0
2009-03-25 11:35:00,24.75,24.82,24.65,24.66,57100.0,17.5988,17.6486,17.5277,17.5348,57100.0
2009-03-25 11:40:00,24.65,24.65,24.57,24.61,54300.0,17.5277,17.5277,17.4708,17.4993,54300.0
2009-03-25 11:45:00,24.59,24.71,24.55,24.6,104400.0,17.485,17.5704,17.4566,17.4922,104400.0
2009-03-25 11:50:00,24.59,24.6,24.47,24.47,22700.0,17.485,17.4922,17.3997,17.3997,22700.0
2009-03-25 11:55:00,24.46,24.49,24.39,24.43,23500.0,17.3926,17.4139,17.3428,17.3713,23500.0
2009-03-25 12:00:00,24.45,24.45,24.38,24.38,63800.0,17.3855,17.3855,17.3357,17.3357,63800.0
2009-03-25 12:05:00,24.39,24.44,24.33,24.38,134900.0,17.3428,17.3784,17.3002,17.3357,134900.0
2009-03-25 12:10:00,24.36,24.36,24.26,24.3,26800.0,17.3215,17.3215,17.2504,17.2788,26800.0
2009-03-25 12:15:00,24.3,24.3,24.11,24.12,25300.0,17.2788,17.2788,17.1437,17.1508,25300.0
2009-03-25 12:20:00,24.13,24.17,23.94,23.97,52600.0,17.158,17.1864,17.0229,17.0442,52600.0
2009-03-25 12:25:00,23.95,23.95,23.79,23.8,108700.0,17.03,17.03,16.9162,16.9233,108700.0
2009-03-25 12:30:00,23.81,23.85,23.73,23.74,48400.0,16.9304,16.9589,16.8735,16.8806,48400.0
2009-03-25 12:35:00,23.76,23.79,23.61,23.61,54700.0,16.8949,16.9162,16.7882,16.7882,54700.0
2009-03-25 12:40:00,23.61,23.62,23.48,23.48,100100.0,16.7882,16.7953,16.6958,16.6958,100100.0
2009-03-25 12:45:00,23.48,23.5,23.36,23.48,106100.0,16.6958,16.71,16.6104,16.6958,106100.0
2009-03-25 12:50:00,23.49,23.49,23.4,23.43,38400.0,16.7029,16.7029,16.6389,16.6602,38400.0
2009-03-25 12:55:00,23.43,23.49,23.43,23.44,31200.0,16.6602,16.7029,16.6602,16.6673,31200.0
2009-03-25 13:00:00,23.44,23.6,23.43,23.53,69900.0,16.6673,16.7811,16.6602,16.7313,69900.0
2009-03-25 13:05:00,23.53,23.61,23.52,23.55,103400.0,16.7313,16.7882,16.7242,16.7455,103400.0
2009-03-25 13:10:00,23.55,23.59,23.5,23.5,47200.0,16.7455,16.774,16.71,16.71,47200.0
2009-03-25 13:15:00,23.5,23.54,23.27,23.34,58100.0,16.71,16.7384,16.5464,16.5962,58100.0
2009-03-25 13:20:00,23.34,23.39,23.27,23.33,19700.0,16.5962,16.6318,16.5464,16.5891,19700.0
2009-03-25 13:25:00,23.33,23.36,23.13,23.16,57000.0,16.5891,16.6104,16.4469,16.4682,57000.0
2009-03-25 13:30:00,23.16,23.33,23.16,23.29,110000.0,16.4682,16.5891,16.4682,16.5607,110000.0
2009-03-25 13:35:00,23.28,23.3,23.14,23.17,34800.0,16.5536,16.5678,16.454,16.4753,34800.0
2009-03-25 13:40:00,23.15,23.19,23.1,23.15,24700.0,16.4611,16.4896,16.4256,16.4611,24700.0
2009-03-25 13:45:00,23.14,23.17,23.02,23.13,81500.0,16.454,16.4753,16.3687,16.4469,81500.0
2009-03-25 13:50:00,23.14,23.32,23.14,23.31,38200.0,16.454,16.582,16.454,16.5749,38200.0
2009-03-25 13:55:00,23.32,23.35,23.24,23.25,47500.0,16.582,16.6033,16.5251,16.5322,47500.0
2009-03-25 14:00:00,23.25,23.25,22.93,23.03,56200.0,16.5322,16.5322,16.3047,16.3758,56200.0
2009-03-25 14:05:00,23.03,23.04,22.9,23.0,60700.0,16.3758,16.3829,16.2834,16.3545,60700.0
2009-03-25 14:10:00,23.01,23.11,22.92,23.11,48900.0,16.3616,16.4327,16.2976,16.4327,48900.0
2009-03-25 14:15:00,23.11,23.11,22.93,23.03,32800.0,16.4327,16.4327,16.3047,16.3758,32800.0
2009-03-25 14:20:00,23.01,23.04,22.91,22.92,49400.0,16.3616,16.3829,16.2905,16.2976,49400.0
2009-03-25 14:25:00,22.91,23.01,22.87,22.87,45600.0,16.2905,16.3616,16.262,16.262,45600.0
2009-03-25 14:30:00,22.87,22.9,22.74,22.74,86700.0,16.262,16.2834,16.1696,16.1696,86700.0
2009-03-25 14:35:00,22.74,22.81,22.61,22.62,59800.0,16.1696,16.2194,16.0771,16.0843,59800.0
2009-03-25 14:40:00,22.61,22.68,22.47,22.49,61200.0,16.0771,16.1269,15.9776,15.9918,61200.0
2009-03-25 14:45:00,22.49,22.57,22.39,22.56,131500.0,15.9918,16.0487,15.9207,16.0416,131500.0
2009-03-25 14:50:00,22.55,22.63,22.51,22.63,68500.0,16.0345,16.0914,16.006,16.0914,68500.0
2009-03-25 14:55:00,22.63,22.68,22.5,22.51,57300.0,16.0914,16.1269,15.9989,16.006,57300.0
2009-03-25 15:00:00,22.52,22.6,22.49,22.53,101400.0,16.0131,16.07,15.9918,16.0203,101400.0
2009-03-25 15:05:00,22.54,22.72,22.54,22.68,67100.0,16.0274,16.1554,16.0274,16.1269,67100.0
2009-03-25 15:10:00,22.68,22.82,22.67,22.77,56600.0,16.1269,16.2265,16.1198,16.1909,56600.0
2009-03-25 15:15:00,22.76,22.84,22.75,22.8,45000.0,16.1838,16.2407,16.1767,16.2122,45000.0
2009-03-25 15:20:00,22.81,22.94,22.79,22.89,99700.0,16.2194,16.3118,16.2051,16.2762,99700.0
2009-03-25 15:25:00,22.89,23.23,22.86,23.17,108000.0,16.2762,16.518,16.2549,16.4753,108000.0
2009-03-25 15:30:00,23.17,23.2,23.05,23.08,148600.0,16.4753,16.4967,16.39,16.4113,148600.0
2009-03-25 15:35:00,23.08,23.27,23.02,23.05,197200.0,16.4113,16.5464,16.3687,16.39,197200.0
2009-03-25 15:40:00,23.05,23.08,22.84,23.04,181100.0,16.39,16.4113,16.2407,16.3829,181100.0
2009-03-25 15:45:00,23.04,23.17,23.03,23.12,239000.0,16.3829,16.4753,16.3758,16.4398,239000.0
2009-03-25 15:50:00,23.12,23.17,23.03,23.12,234300.0,16.4398,16.4753,16.3758,16.4398,234300.0
2009-03-25 15:55:00,23.11,23.39,23.11,23.29,272000.0,16.4327,16.6318,16.4327,16.5607,272000.0
2009-03-26 09:30:00,23.41,24.24,23.41,24.13,43000.0,16.646,17.2362,16.646,17.158,43000.0
2009-03-26 09:35:00,24.08,24.25,23.89,24.17,42700.0,17.1224,17.2433,16.9873,17.1864,42700.0
2009-03-26 09:40:00,24.16,24.27,24.08,24.27,79200.0,17.1793,17.2575,17.1224,17.2575,79200.0
2009-03-26 09:45:00,24.27,24.43,23.87,23.88,51700.0,17.2575,17.3713,16.9731,16.9802,51700.0
2009-03-26 09:50:00,23.88,24.2,23.85,24.17,83300.0,16.9802,17.2077,16.9589,17.1864,83300.0
2009-03-26 09:55:00,24.18,24.3,24.17,24.22,54300.0,17.1935,17.2788,17.1864,17.222,54300.0
2009-03-26 10:00:00,24.22,24.49,24.2,24.47,70500.0,17.222,17.4139,17.2077,17.3997,70500.0
2009-03-26 10:05:00,24.46,24.64,24.46,24.57,92600.0,17.3926,17.5206,17.3926,17.4708,92600.0
2009-03-26 10:10:00,24.53,24.53,24.26,24.33,79600.0,17.4424,17.4424,17.2504,17.3002,79600.0
2009-03-26 10:15:00,24.32,24.52,24.3,24.51,29300.0,17.2931,17.4353,17.2788,17.4282,29300.0
2009-03-26 10:20:00,24.51,24.8,24.5,24.77,49700.0,17.4282,17.6344,17.4211,17.613,49700.0
2009-03-26 10:25:00,24.75,24.78,24.71,24.71,40400.0,17.5988,17.6201,17.5704,17.5704,40400.0
2009-03-26 10:30:00,24.71,24.86,24.62,24.85,46600.0,17.5704,17.677,17.5064,17.6699,46600.0
2009-03-26 10:35:00,24.85,24.95,24.81,24.93,59800.0,17.6699,17.741,17.6415,17.7268,59800.0
2009-03-26 10:40:00,24.91,25.04,24.91,25.0,69100.0,17.7126,17.805,17.7126,17.7766,69100.0
2009-03-26 10:45:00,25.0,25.08,24.91,25.03,67200.0,17.7766,17.8335,17.7126,17.7979,67200.0
2009-03-26 10:50:00,25.03,25.08,24.97,25.0,63600.0,17.7979,17.8335,17.7553,17.7766,63600.0
2009-03-26 10:55:00,25.0,25.09,24.97,25.02,26600.0,17.7766,17.8406,17.7553,17.7908,26600.0
2009-03-26 11:00:00,25.01,25.26,24.98,25.21,69700.0,17.7837,17.9615,17.7624,17.9259,69700.0
2009-03-26 11:05:00,25.21,25.43,25.18,25.42,72200.0,17.9259,18.0823,17.9046,18.0752,72200.0
2009-03-26 11:10:00,25.41,25.49,25.35,25.47,79700.0,18.0681,18.125,18.0255,18.1108,79700.0
2009-03-26 11:15:00,25.46,25.6,25.34,25.37,95100.0,18.1037,18.2032,18.0183,18.0397,95100.0
2009-03-26 11:20:00,25.37,25.4,25.28,25.31,51600.0,18.0397,18.061,17.9757,17.997,51600.0
2009-03-26 11:25:00,25.31,25.45,25.2,25.25,92500.0,17.997,18.0966,17.9188,17.9543,92500.0
2009-03-26 11:30:00,25.24,25.45,25.24,25.44,69000.0,17.9472,18.0966,17.9472,18.0895,69000.0
2009-03-26 11:35:00,25.43,25.51,25.4,25.46,31400.0,18.0823,18.1392,18.061,18.1037,31400.0
2009-03-26 11:40:00,25.45,25.5,25.31,25.39,25100.0,18.0966,18.1321,17.997,18.0539,25100.0
2009-03-26 11:45:00,25.39,25.39,25.26,25.29,25900.0,18.0539,18.0539,17.9615,17.9828,25900.0
2009-03-26 11:50:00,25.3,25.31,25.15,25.24,55300.0,17.9899,17.997,17.8832,17.9472,55300.0
2009-03-26 11:55:00,25.26,25.3,24.94,25.24,51900.0,17.9615,17.9899,17.7339,17.9472,51900.0
2009-03-26 12:00:00,25.24,25.36,25.19,25.34,19700.0,17.9472,18.0326,17.9117,18.0183,19700.0
2009-03-26 12:05:00,25.35,25.45,25.34,25.41,25900.0,18.0255,18.0966,18.0183,18.0681,25900.0
2009-03-26 12:10:00,25.42,25.42,25.33,25.35,41300.0,18.0752,18.0752,18.0112,18.0255,41300.0
2009-03-26 12:15:00,25.34,25.56,25.33,25.56,165800.0,18.0183,18.1748,18.0112,18.1748,165800.0
2009-03-26 12:20:00,25.56,25.58,25.47,25.51,100100.0,18.1748,18.189,18.1108,18.1392,100100.0
2009-03-26 12:25:00,25.52,25.67,25.5,25.52,171300.0,18.1463,18.253,18.1321,18.1463,171300.0
2009-03-26 12:30:00,25.52,25.61,25.47,25.52,126100.0,18.1463,18.2103,18.1108,18.1463,126100.0
2009-03-26 12:35:00,25.52,25.52,25.41,25.42,74000.0,18.1463,18.1463,18.0681,18.0752,74000.0
2009-03-26 12:40:00,25.42,25.43,25.23,25.24,91900.0,18.0752,18.0823,17.9401,17.9472,91900.0
2009-03-26 12:45:00,25.24,25.35,25.22,25.33,44500.0,17.9472,18.0255,17.933,18.0112,44500.0
2009-03-26 12:50:00,25.35,25.45,25.24,25.38,108400.0,18.0255,18.0966,17.9472,18.0468,108400.0
2009-03-26 12:55:00,25.38,25.41,25.38,25.38,81300.0,18.0468,18.0681,18.0468,18.0468,81300.0
2009-03-26 13:00:00,25.38,25.57,25.35,25.51,91000.0,18.0468,18.1819,18.0255,18.1392,91000.0
2009-03-26 13:05:00,25.51,25.77,25.49,25.72,198400.0,18.1392,18.3241,18.125,18.2885,198400.0
2009-03-26 13:10:00,25.71,25.77,25.61,25.72,67100.0,18.2814,18.3241,18.2103,18.2885,67100.0
2009-03-26 13:15:00,25.74,25.8,25.66,25.68,59200.0,18.3028,18.3454,18.2459,18.2601,59200.0
2009-03-26 13:20:00,25.68,25.97,25.67,25.9,65900.0,18.2601,18.4663,18.253,18.4165,65900.0
2009-03-26 13:25:00,25.91,25.92,25.69,25.78,127800.0,18.4237,18.4308,18.2672,18.3312,127800.0
2009-03-26 13:30:00,25.78,25.87,25.72,25.83,45400.0,18.3312,18.3952,18.2885,18.3668,45400.0
2009-03-26 13:35:00,25.83,25.83,25.78,25.79,47400.0,18.3668,18.3668,18.3312,18.3383,47400.0
2009-03-26 13:40:00,25.79,25.79,25.65,25.67,83900.0,18.3383,18.3383,18.2388,18.253,83900.0
2009-03-26 13:45:00,25.67,25.69,25.61,25.65,34900.0,18.253,18.2672,18.2103,18.2388,34900.0
2009-03-26 13:50:00,25.66,25.73,25.62,25.62,28300.0,18.2459,18.2957,18.2174,18.2174,28300.0
2009-03-26 13:55:00,25.62,25.73,25.62,25.64,22900.0,18.2174,18.2957,18.2174,18.2317,22900.0
2009-03-26 14:00:00,25.64,25.77,25.63,25.76,26400.0,18.2317,18.3241,18.2246,18.317,26400.0
2009-03-26 14:05:00,25.76,25.82,25.7,25.7,32500.0,18.317,18.3597,18.2743,18.2743,32500.0
2009-03-26 14:10:00,25.71,25.73,25.62,25.68,41600.0,18.2814,18.2957,18.2174,18.2601,41600.0
2009-03-26 14:15:00,25.7,25.72,25.56,25.58,76200.0,18.2743,18.2885,18.1748,18.189,76200.0
2009-03-26 14:20:00,25.58,25.68,25.58,25.63,41500.0,18.189,18.2601,18.189,18.2246,41500.0
2009-03-26 14:25:00,25.63,25.7,25.45,25.47,40500.0,18.2246,18.2743,18.0966,18.1108,40500.0
2009-03-26 14:30:00,25.44,25.48,25.38,25.45,65200.0,18.0895,18.1179,18.0468,18.0966,65200.0
2009-03-26 14:35:00,25.47,25.5,25.44,25.46,49600.0,18.1108,18.1321,18.0895,18.1037,49600.0
2009-03-26 14:40:00,25.49,25.51,25.4,25.41,49000.0,18.125,18.1392,18.061,18.0681,49000.0
2009-03-26 14:45:00,25.42,25.51,25.38,25.42,70000.0,18.0752,18.1392,18.0468,18.0752,70000.0
2009-03-26 14:50:00,25.43,25.43,25.35,25.39,108900.0,18.0823,18.0823,18.0255,18.0539,108900.0
2009-03-26 14:55:00,25.39,25.46,25.36,25.38,90700.0,18.0539,18.1037,18.0326,18.0468,90700.0
2009-03-26 15:00:00,25.38,25.45,25.31,25.37,88200.0,18.0468,18.0966,17.997,18.0397,88200.0
2009-03-26 15:05:00,25.36,25.47,25.25,25.38,67100.0,18.0326,18.1108,17.9543,18.0468,67100.0
2009-03-26 15:10:00,25.36,25.43,25.23,25.35,43900.0,18.0326,18.0823,17.9401,18.0255,43900.0
2009-03-26 15:15:00,25.36,25.41,25.29,25.34,41300.0,18.0326,18.0681,17.9828,18.0183,41300.0
2009-03-26 15:20:00,25.34,25.5,25.33,25.47,47600.0,18.0183,18.1321,18.0112,18.1108,47600.0
2009-03-26 15:25:00,25.46,25.63,25.45,25.58,66300.0,18.1037,18.2246,18.0966,18.189,66300.0
2009-03-26 15:30:00,25.59,25.67,25.44,25.58,91100.0,18.1961,18.253,18.0895,18.189,91100.0
2009-03-26 15:35:00,25.57,25.61,25.51,25.56,67400.0,18.1819,18.2103,18.1392,18.1748,67400.0
2009-03-26 15:40:00,25.56,25.73,25.56,25.65,94200.0,18.1748,18.2957,18.1748,18.2388,94200.0
2009-03-26 15:45:00,25.66,25.75,25.63,25.7,129900.0,18.2459,18.3099,18.2246,18.2743,129900.0
2009-03-26 15:50:00,25.7,25.78,25.62,25.66,176600.0,18.2743,18.3312,18.2174,18.2459,176600.0
2009-03-26 15:55:00,25.66,25.76,25.63,25.75,124700.0,18.2459,18.317,18.2246,18.3099,124700.0
2009-03-27 09:30:00,25.4,25.4,25.07,25.1,61400.0,18.061,18.061,17.8264,17.8477,61400.0
2009-03-27 09:35:00,25.11,25.38,25.11,25.3,39900.0,17.8548,18.0468,17.8548,17.9899,39900.0
2009-03-27 09:40:00,25.3,25.33,25.17,25.21,59400.0,17.9899,18.0112,17.8975,17.9259,59400.0
2009-03-27 09:45:00,25.21,25.27,25.13,25.23,83800.0,17.9259,17.9686,17.869,17.9401,83800.0
2009-03-27 09:50:00,25.22,25.43,25.21,25.43,114900.0,17.933,18.0823,17.9259,18.0823,114900.0
2009-03-27 09:55:00,25.42,25.59,25.41,25.42,31400.0,18.0752,18.1961,18.0681,18.0752,31400.0
2009-03-27 10:00:00,25.4,25.46,25.3,25.34,30600.0,18.061,18.1037,17.9899,18.0183,30600.0
2009-03-27 10:05:00,25.32,25.47,25.32,25.36,22400.0,18.0041,18.1108,18.0041,18.0326,22400.0
2009-03-27 10:10:00,25.36,25.36,25.18,25.22,34700.0,18.0326,18.0326,17.9046,17.933,34700.0
2009-03-27 10:15:00,25.23,25.31,25.21,25.29,26200.0,17.9401,17.997,17.9259,17.9828,26200.0
2009-03-27 10:20:00,25.27,25.42,25.25,25.39,22600.0,17.9686,18.0752,17.9543,18.0539,22600.0
2009-03-27 10:25:00,25.39,25.48,25.39,25.43,41300.0,18.0539,18.1179,18.0539,18.0823,41300.0
2009-03-27 10:30:00,25.44,25.44,25.28,25.38,45000.0,18.0895,18.0895,17.9757,18.0468,45000.0
2009-03-27 10:35:00,25.4,25.46,25.31,25.31,28400.0,18.061,18.1037,17.997,17.997,28400.0
2009-03-27 10:40:00,25.3,25.35,25.15,25.15,66500.0,17.9899,18.0255,17.8832,17.8832,66500.0
2009-03-27 10:45:00,25.15,25.17,25.06,25.08,38400.0,17.8832,17.8975,17.8192,17.8335,38400.0
2009-03-27 10:50:00,25.1,25.12,25.03,25.06,29900.0,17.8477,17.8619,17.7979,17.8192,29900.0
2009-03-27 10:55:00,25.06,25.13,24.97,25.01,27200.0,17.8192,17.869,17.7553,17.7837,27200.0
2009-03-27 11:00:00,25.01,25.08,24.97,25.08,35200.0,17.7837,17.8335,17.7553,17.8335,35200.0
2009-03-27 11:05:00,25.1,25.35,25.1,25.34,47700.0,17.8477,18.0255,17.8477,18.0183,47700.0
2009-03-27 11:10:00,25.33,25.41,25.26,25.4,56200.0,18.0112,18.0681,17.9615,18.061,56200.0
2009-03-27 11:15:00,25.4,25.4,25.3,25.3,10900.0,18.061,18.061,17.9899,17.9899,10900.0
2009-03-27 11:20:00,25.29,25.41,25.29,25.37,32600.0,17.9828,18.0681,17.9828,18.0397,32600.0
2009-03-27 11:25:00,25.36,25.45,25.32,25.35,20900.0,18.0326,18.0966,18.0041,18.0255,20900.0
2009-03-27 11:30:00,25.35,25.44,25.35,25.4,63800.0,18.0255,18.0895,18.0255,18.061,63800.0
2009-03-27 11:35:00,25.4,25.53,25.4,25.5,42000.0,18.061,18.1534,18.061,18.1321,42000.0
2009-03-27 11:40:00,25.5,25.52,25.49,25.51,26000.0,18.1321,18.1463,18.125,18.1392,26000.0
2009-03-27 11:45:00,25.52,25.7,25.52,25.68,82900.0,18.1463,18.2743,18.1463,18.2601,82900.0
2009-03-27 11:50:00,25.66,25.73,25.63,25.63,56500.0,18.2459,18.2957,18.2246,18.2246,56500.0
2009-03-27 11:55:00,25.62,25.63,25.53,25.54,27300.0,18.2174,18.2246,18.1534,18.1606,27300.0
2009-03-27 12:00:00,25.54,25.69,25.54,25.69,15600.0,18.1606,18.2672,18.1606,18.2672,15600.0
2009-03-27 12:05:00,25.69,25.75,25.68,25.74,29100.0,18.2672,18.3099,18.2601,18.3028,29100.0
2009-03-27 12:10:00,25.71,25.72,25.62,25.67,33800.0,18.2814,18.2885,18.2174,18.253,33800.0
2009-03-27 12:15:00,25.64,25.64,25.53,25.56,21000.0,18.2317,18.2317,18.1534,18.1748,21000.0
2009-03-27 12:20:00,25.55,25.56,25.5,25.55,16100.0,18.1677,18.1748,18.1321,18.1677,16100.0
2009-03-27 12:25:00,25.55,25.59,25.54,25.57,12900.0,18.1677,18.1961,18.1606,18.1819,12900.0
2009-03-27 12:30:00,25.57,25.58,25.55,25.56,13700.0,18.1819,18.189,18.1677,18.1748,13700.0
2009-03-27 12:35:00,25.56,25.58,25.44,25.46,16100.0,18.1748,18.189,18.0895,18.1037,16100.0
2009-03-27 12:40:00,25.47,25.5,25.46,25.47,25300.0,18.1108,18.1321,18.1037,18.1108,25300.0
2009-03-27 12:45:00,25.48,25.6,25.48,25.51,23600.0,18.1179,18.2032,18.1179,18.1392,23600.0
2009-03-27 12:50:00,25.5,25.55,25.47,25.5,27800.0,18.1321,18.1677,18.1108,18.1321,27800.0
2009-03-27 12:55:00,25.5,25.5,25.38,25.44,25800.0,18.1321,18.1321,18.0468,18.0895,25800.0
2009-03-27 13:00:00,25.44,25.47,25.4,25.4,27700.0,18.0895,18.1108,18.061,18.061,27700.0
2009-03-27 13:05:00,25.4,25.4,25.26,25.29,78100.0,18.061,18.061,17.9615,17.9828,78100.0
2009-03-27 13:10:00,25.28,25.28,25.13,25.17,85000.0,17.9757,17.9757,17.869,17.8975,85000.0
2009-03-27 13:15:00,25.17,25.2,25.16,25.17,44000.0,17.8975,17.9188,17.8904,17.8975,44000.0
2009-03-27 13:20:00,25.17,25.19,25.11,25.12,29400.0,17.8975,17.9117,17.8548,17.8619,29400.0
2009-03-27 13:25:00,25.13,25.18,25.11,25.15,19400.0,17.869,17.9046,17.8548,17.8832,19400.0
2009-03-27 13:30:00,25.16,25.24,25.11,25.2,107700.0,17.8904,17.9472,17.8548,17.9188,107700.0
2009-03-27 13:35:00,25.19,25.19,25.05,25.08,31600.0,17.9117,17.9117,17.8121,17.8335,31600.0
2009-03-27 13:40:00,25.08,25.12,24.88,25.05,37400.0,17.8335,17.8619,17.6913,17.8121,37400.0
2009-03-27 13:45:00,25.05,25.06,24.92,25.05,41000.0,17.8121,17.8192,17.7197,17.8121,41000.0
2009-03-27 13:50:00,25.05,25.05,24.81,24.82,40700.0,17.8121,17.8121,17.6415,17.6486,40700.0
2009-03-27 13:55:00,24.81,24.83,24.76,24.8,60200.0,17.6415,17.6557,17.6059,17.6344,60200.0
2009-03-27 14:00:00,24.81,24.82,24.77,24.81,44200.0,17.6415,17.6486,17.613,17.6415,44200.0
2009-03-27 14:05:00,24.81,24.82,24.78,24.81,41700.0,17.6415,17.6486,17.6201,17.6415,41700.0
2009-03-27 14:10:00,24.81,24.85,24.76,24.8,163200.0,17.6415,17.6699,17.6059,17.6344,163200.0
2009-03-27 14:15:00,24.78,24.83,24.62,24.71,451700.0,17.6201,17.6557,17.5064,17.5704,451700.0
2009-03-27 14:20:00,24.72,24.74,24.51,24.64,229500.0,17.5775,17.5917,17.4282,17.5206,229500.0
2009-03-27 14:25:00,24.63,24.72,24.62,24.67,157900.0,17.5135,17.5775,17.5064,17.5419,157900.0
2009-03-27 14:30:00,24.67,24.69,24.55,24.6,79700.0,17.5419,17.5562,17.4566,17.4922,79700.0
2009-03-27 14:35:00,24.6,24.7,24.58,24.65,51400.0,17.4922,17.5633,17.4779,17.5277,51400.0
2009-03-27 14:40:00,24.65,24.77,24.65,24.69,65400.0,17.5277,17.613,17.5277,17.5562,65400.0
2009-03-27 14:45:00,24.67,24.77,24.62,24.73,44100.0,17.5419,17.613,17.5064,17.5846,44100.0
2009-03-27 14:50:00,24.72,24.78,24.67,24.75,133300.0,17.5775,17.6201,17.5419,17.5988,133300.0
2009-03-27 14:55:00,24.76,24.95,24.74,24.95,71000.0,17.6059,17.741,17.5917,17.741,71000.0
2009-03-27 15:00:00,24.95,25.08,24.94,24.97,137300.0,17.741,17.8335,17.7339,17.7553,137300.0
2009-03-27 15:05:00,24.97,25.03,24.94,24.96,44900.0,17.7553,17.7979,17.7339,17.7481,44900.0
2009-03-27 15:10:00,24.96,25.07,24.9,24.95,61000.0,17.7481,17.8264,17.7055,17.741,61000.0
2009-03-27 15:15:00,24.95,25.01,24.87,25.01,44300.0,17.741,17.7837,17.6841,17.7837,44300.0
2009-03-27 15:20:00,25.0,25.03,24.91,24.99,33900.0,17.7766,17.7979,17.7126,17.7695,33900.0
2009-03-27 15:25:00,24.98,24.99,24.81,24.81,88200.0,17.7624,17.7695,17.6415,17.6415,88200.0
2009-03-27 15:30:00,24.81,24.98,24.81,24.91,54000.0,17.6415,17.7624,17.6415,17.7126,54000.0
2009-03-27 15:35:00,24.9,24.98,24.83,24.95,80500.0,17.7055,17.7624,17.6557,17.741,80500.0
2009-03-27 15:40:00,24.96,25.07,24.91,25.01,106400.0,17.7481,17.8264,17.7126,17.7837,106400.0
2009-03-27 15:45:00,25.01,25.1,24.98,25.04,120800.0,17.7837,17.8477,17.7624,17.805,120800.0
2009-03-27 15:50:00,25.04,25.06,24.91,24.94,130400.0,17.805,17.8192,17.7126,17.7339,130400.0
2009-03-27 15:55:00,24.95,25.0,24.89,24.96,115300.0,17.741,17.7766,17.6984,17.7481,115300.0
2009-03-30 09:30:00,23.79,24.45,23.78,23.91,124900.0,16.9162,17.3855,16.9091,17.0015,124900.0
2009-03-30 09:35:00,23.91,24.25,23.83,24.07,51900.0,17.0015,17.2433,16.9446,17.1153,51900.0
2009-03-30 09:40:00,24.07,24.07,23.69,23.69,60700.0,17.1153,17.1153,16.8451,16.8451,60700.0
2009-03-30 09:45:00,23.71,23.78,23.59,23.71,50800.0,16.8593,16.9091,16.774,16.8593,50800.0
2009-03-30 09:50:00,23.69,23.91,23.68,23.85,33700.0,16.8451,17.0015,16.838,16.9589,33700.0
2009-03-30 09:55:00,23.86,24.03,23.83,23.99,29700.0,16.966,17.0869,16.9446,17.0584,29700.0
2009-03-30 10:00:00,24.0,24.02,23.87,23.92,34900.0,17.0655,17.0797,16.9731,17.0086,34900.0
2009-03-30 10:05:00,23.92,24.03,23.89,24.01,24700.0,17.0086,17.0869,16.9873,17.0726,24700.0
2009-03-30 10:10:00,24.01,24.13,24.0,24.11,28600.0,17.0726,17.158,17.0655,17.1437,28600.0
2009-03-30 10:15:00,24.1,24.12,24.04,24.06,17000.0,17.1366,17.1508,17.094,17.1082,17000.0
2009-03-30 10:20:00,24.06,24.06,23.94,23.94,16100.0,17.1082,17.1082,17.0229,17.0229,16100.0
2009-03-30 10:25:00,23.94,24.07,23.94,24.05,16500.0,17.0229,17.1153,17.0229,17.1011,16500.0
2009-03-30 10:30:00,24.02,24.03,23.9,23.97,31300.0,17.0797,17.0869,16.9944,17.0442,31300.0
2009-03-30 10:35:00,23.97,23.97,23.84,23.85,38500.0,17.0442,17.0442,16.9517,16.9589,38500.0
2009-03-30 10:40:00,23.85,23.88,23.78,23.88,46600.0,16.9589,16.9802,16.9091,16.9802,46600.0
2009-03-30 10:45:00,23.87,23.88,23.75,23.76,47200.0,16.9731,16.9802,16.8878,16.8949,47200.0
2009-03-30 10:50:00,23.76,23.97,23.76,23.95,27900.0,16.8949,17.0442,16.8949,17.03,27900.0
2009-03-30 10:55:00,23.95,23.95,23.86,23.86,15100.0,17.03,17.03,16.966,16.966,15100.0
2009-03-30 11:00:00,23.86,23.88,23.78,23.8,13900.0,16.966,16.9802,16.9091,16.9233,13900.0
2009-03-30 11:05:00,23.82,23.85,23.75,23.8,11500.0,16.9375,16.9589,16.8878,16.9233,11500.0
2009-03-30 11:10:00,23.85,24.02,23.81,23.95,30500.0,16.9589,17.0797,16.9304,17.03,30500.0
2009-03-30 11:15:00,23.96,24.01,23.9,23.91,19100.0,17.0371,17.0726,16.9944,17.0015,19100.0
2009-03-30 11:20:00,23.93,24.0,23.89,23.89,6900.0,17.0157,17.0655,16.9873,16.9873,6900.0
2009-03-30 11:25:00,23.91,23.97,23.89,23.95,4800.0,17.0015,17.0442,16.9873,17.03,4800.0
2009-03-30 11:30:00,23.92,24.0,23.86,23.91,15900.0,17.0086,17.0655,16.966,17.0015,15900.0
2009-03-30 11:35:00,23.91,23.95,23.84,23.92,21700.0,17.0015,17.03,16.9517,17.0086,21700.0
2009-03-30 11:40:00,23.93,24.01,23.89,23.92,10700.0,17.0157,17.0726,16.9873,17.0086,10700.0
2009-03-30 11:45:00,23.91,23.99,23.9,23.99,9300.0,17.0015,17.0584,16.9944,17.0584,9300.0
2009-03-30 11:50:00,23.98,24.0,23.76,23.79,20900.0,17.0513,17.0655,16.8949,16.9162,20900.0
2009-03-30 11:55:00,23.8,23.8,23.7,23.8,27200.0,16.9233,16.9233,16.8522,16.9233,27200.0
2009-03-30 12:00:00,23.8,23.9,23.8,23.87,8800.0,16.9233,16.9944,16.9233,16.9731,8800.0
2009-03-30 12:05:00,23.87,23.88,23.77,23.82,6900.0,16.9731,16.9802,16.902,16.9375,6900.0
2009-03-30 12:10:00,23.82,23.9,23.81,23.86,8300.0,16.9375,16.9944,16.9304,16.966,8300.0
2009-03-30 12:15:00,23.87,24.02,23.87,24.02,11200.0,16.9731,17.0797,16.9731,17.0797,11200.0
2009-03-30 12:20:00,24.01,24.04,23.97,24.04,13300.0,17.0726,17.094,17.0442,17.094,13300.0
2009-03-30 12:25:00,24.05,24.09,24.02,24.06,14200.0,17.1011,17.1295,17.0797,17.1082,14200.0
2009-03-30 12:30:00,24.06,24.14,24.02,24.13,10700.0,17.1082,17.1651,17.0797,17.158,10700.0
2009-03-30 12:35:00,24.12,24.27,24.12,24.16,29000.0,17.1508,17.2575,17.1508,17.1793,29000.0
2009-03-30 12:40:00,24.16,24.17,24.1,24.12,19400.0,17.1793,17.1864,17.1366,17.1508,19400.0
2009-03-30 12:45:00,24.12,24.17,24.05,24.09,10400.0,17.1508,17.1864,17.1011,17.1295,10400.0
2009-03-30 12:50:00,24.09,24.1,24.01,24.03,5900.0,17.1295,17.1366,17.0726,17.0869,5900.0
2009-03-30 12:55:00,24.03,24.03,23.92,23.96,8600.0,17.0869,17.0869,17.0086,17.0371,8600.0
2009-03-30 13:00:00,23.96,23.96,23.87,23.87,12900.0,17.0371,17.0371,16.9731,16.9731,12900.0
2009-03-30 13:05:00,23.86,23.89,23.84,23.85,12900.0,16.966,16.9873,16.9517,16.9589,12900.0
2009-03-30 13:10:00,23.86,23.88,23.79,23.84,17000.0,16.966,16.9802,16.9162,16.9517,17000.0
2009-03-30 13:15:00,23.85,23.88,23.83,23.85,7600.0,16.9589,16.9802,16.9446,16.9589,7600.0
2009-03-30 13:20:00,23.85,23.9,23.83,23.87,9700.0,16.9589,16.9944,16.9446,16.9731,9700.0
2009-03-30 13:25:00,23.89,24.06,23.86,24.03,44100.0,16.9873,17.1082,16.966,17.0869,44100.0
2009-03-30 13:30:00,24.05,24.1,24.04,24.05,16100.0,17.1011,17.1366,17.094,17.1011,16100.0
2009-03-30 13:35:00,24.05,24.08,23.93,23.96,25300.0,17.1011,17.1224,17.0157,17.0371,25300.0
2009-03-30 13:40:00,23.96,24.03,23.95,23.97,7800.0,17.0371,17.0869,17.03,17.0442,7800.0
2009-03-30 13:45:00,23.97,23.98,23.73,23.89,35700.0,17.0442,17.0513,16.8735,16.9873,35700.0
2009-03-30 13:50:00,23.89,23.94,23.87,23.87,8100.0,16.9873,17.0229,16.9731,16.9731,8100.0
2009-03-30 13:55:00,23.87,23.87,23.78,23.82,6800.0,16.9731,16.9731,16.9091,16.9375,6800.0
2009-03-30 14:00:00,23.81,23.82,23.75,23.81,13700.0,16.9304,16.9375,16.8878,16.9304,13700.0
2009-03-30 14:05:00,23.81,23.88,23.74,23.79,13300.0,16.9304,16.9802,16.8806,16.9162,13300.0
2009-03-30 14:10:00,23.79,23.97,23.76,23.91,24000.0,16.9162,17.0442,16.8949,17.0015,24000.0
2009-03-30 14:15:00,23.91,23.96,23.87,23.93,9400.0,17.0015,17.0371,16.9731,17.0157,9400.0
2009-03-30 14:20:00,23.93,24.06,23.88,23.98,35200.0,17.0157,17.1082,16.9802,17.0513,35200.0
2009-03-30 14:25:00,23.98,24.02,23.84,23.89,19000.0,17.0513,17.0797,16.9517,16.9873,19000.0
2009-03-30 14:30:00,23.87,23.89,23.78,23.88,10200.0,16.9731,16.9873,16.9091,16.9802,10200.0
2009-03-30 14:35:00,23.89,23.91,23.78,23.81,11700.0,16.9873,17.0015,16.9091,16.9304,11700.0
2009-03-30 14:40:00,23.82,23.84,23.68,23.72,28300.0,16.9375,16.9517,16.838,16.8664,28300.0
2009-03-30 14:45:00,23.73,23.73,23.65,23.66,18700.0,16.8735,16.8735,16.8166,16.8238,18700.0
2009-03-30 14:50:00,23.66,23.72,23.65,23.7,29900.0,16.8238,16.8664,16.8166,16.8522,29900.0
2009-03-30 14:55:00,23.71,23.72,23.61,23.61,24000.0,16.8593,16.8664,16.7882,16.7882,24000.0
2009-03-30 15:00:00,23.62,23.75,23.6,23.71,33900.0,16.7953,16.8878,16.7811,16.8593,33900.0
2009-03-30 15:05:00,23.69,23.81,23.6,23.8,33000.0,16.8451,16.9304,16.7811,16.9233,33000.0
2009-03-30 15:10:00,23.79,23.95,23.79,23.95,32100.0,16.9162,17.03,16.9162,17.03,32100.0
2009-03-30 15:15:00,23.95,24.04,23.89,23.92,35100.0,17.03,17.094,16.9873,17.0086,35100.0
2009-03-30 15:20:00,23.92,24.06,23.89,24.01,27100.0,17.0086,17.1082,16.9873,17.0726,27100.0
2009-03-30 15:25:00,24.02,24.12,23.9,23.95,30300.0,17.0797,17.1508,16.9944,17.03,30300.0
2009-03-30 15:30:00,23.96,24.09,23.95,24.0,36600.0,17.0371,17.1295,17.03,17.0655,36600.0
2009-03-30 15:35:00,24.0,24.08,23.94,23.97,54100.0,17.0655,17.1224,17.0229,17.0442,54100.0
2009-03-30 15:40:00,23.97,23.98,23.86,23.95,54700.0,17.0442,17.0513,16.966,17.03,54700.0
2009-03-30 15:45:00,23.95,24.03,23.86,23.93,60100.0,17.03,17.0869,16.966,17.0157,60100.0
2009-03-30 15:50:00,23.93,24.05,23.93,24.01,59600.0,17.0157,17.1011,17.0157,17.0726,59600.0
2009-03-30 15:55:00,24.01,24.17,24.01,24.09,107500.0,17.0726,17.1864,17.0726,17.1295,107500.0
2009-03-31 09:30:00,24.36,24.36,24.02,24.15,122700.0,17.3215,17.3215,17.0797,17.1722,122700.0
2009-03-31 09:35:00,24.14,24.15,23.73,23.77,69600.0,17.1651,17.1722,16.8735,16.902,69600.0
2009-03-31 09:40:00,23.75,23.76,23.17,23.24,69300.0,16.8878,16.8949,16.4753,16.5251,69300.0
2009-03-31 09:45:00,23.26,23.8,22.9,22.91,126800.0,16.5393,16.9233,16.2834,16.2905,126800.0
2009-03-31 09:50:00,22.92,22.99,22.88,22.9,57900.0,16.2976,16.3473,16.2691,16.2834,57900.0
2009-03-31 09:55:00,22.9,23.19,22.9,23.0,80700.0,16.2834,16.4896,16.2834,16.3545,80700.0
2009-03-31 10:00:00,22.99,23.21,22.97,23.07,53600.0,16.3473,16.5038,16.3331,16.4042,53600.0
2009-03-31 10:05:00,23.08,23.26,23.0,23.11,55400.0,16.4113,16.5393,16.3545,16.4327,55400.0
2009-03-31 10:10:00,23.11,23.2,23.02,23.04,37700.0,16.4327,16.4967,16.3687,16.3829,37700.0
2009-03-31 10:15:00,23.08,23.1,22.97,23.0,34700.0,16.4113,16.4256,16.3331,16.3545,34700.0
2009-03-31 10:20:00,22.98,23.18,22.97,23.17,44700.0,16.3402,16.4824,16.3331,16.4753,44700.0
2009-03-31 10:25:00,23.15,23.25,23.11,23.25,56200.0,16.4611,16.5322,16.4327,16.5322,56200.0
2009-03-31 10:30:00,23.26,23.36,23.24,23.25,27100.0,16.5393,16.6104,16.5251,16.5322,27100.0
2009-03-31 10:35:00,23.24,23.36,23.22,23.24,19900.0,16.5251,16.6104,16.5109,16.5251,19900.0
2009-03-31 10:40:00,23.23,23.25,23.12,23.18,36900.0,16.518,16.5322,16.4398,16.4824,36900.0
2009-03-31 10:45:00,23.2,23.22,23.12,23.13,37100.0,16.4967,16.5109,16.4398,16.4469,37100.0
2009-03-31 10:50:00,23.14,23.21,23.03,23.04,18500.0,16.454,16.5038,16.3758,16.3829,18500.0
2009-03-31 10:55:00,23.03,23.05,23.0,23.05,10100.0,16.3758,16.39,16.3545,16.39,10100.0
2009-03-31 11:00:00,23.05,23.11,23.04,23.1,30100.0,16.39,16.4327,16.3829,16.4256,30100.0
2009-03-31 11:05:00,23.1,23.17,23.07,23.17,29700.0,16.4256,16.4753,16.4042,16.4753,29700.0
2009-03-31 11:10:00,23.17,23.17,22.99,22.99,44400.0,16.4753,16.4753,16.3473,16.3473,44400.0
2009-03-31 11:15:00,23.0,23.13,22.97,23.11,42700.0,16.3545,16.4469,16.3331,16.4327,42700.0
2009-03-31 11:20:00,23.09,23.11,22.97,23.02,33300.0,16.4185,16.4327,16.3331,16.3687,33300.0
2009-03-31 11:25:00,23.03,23.13,23.0,23.03,48100.0,16.3758,16.4469,16.3545,16.3758,48100.0
2009-03-31 11:30:00,23.03,23.03,22.92,22.93,33900.0,16.3758,16.3758,16.2976,16.3047,33900.0
2009-03-31 11:35:00,22.92,22.95,22.9,22.93,18900.0,16.2976,16.3189,16.2834,16.3047,18900.0
2009-03-31 11:40:00,22.93,23.06,22.88,23.06,39100.0,16.3047,16.3971,16.2691,16.3971,39100.0
2009-03-31 11:45:00,23.07,23.2,23.04,23.19,50200.0,16.4042,16.4967,16.3829,16.4896,50200.0
2009-03-31 11:50:00,23.2,23.2,23.13,23.19,21400.0,16.4967,16.4967,16.4469,16.4896,21400.0
2009-03-31 11:55:00,23.19,23.2,23.1,23.14,16000.0,16.4896,16.4967,16.4256,16.454,16000.0
2009-03-31 12:00:00,23.15,23.2,23.06,23.07,19900.0,16.4611,16.4967,16.3971,16.4042,19900.0
2009-03-31 12:05:00,23.07,23.1,23.06,23.1,14400.0,16.4042,16.4256,16.3971,16.4256,14400.0
2009-03-31 12:10:00,23.08,23.19,23.08,23.19,13400.0,16.4113,16.4896,16.4113,16.4896,13400.0
2009-03-31 12:15:00,23.19,23.26,23.18,23.24,22200.0,16.4896,16.5393,16.4824,16.5251,22200.0
2009-03-31 12:20:00,23.24,23.25,23.14,23.14,32000.0,16.5251,16.5322,16.454,16.454,32000.0
2009-03-31 12:25:00,23.16,23.23,23.14,23.23,18200.0,16.4682,16.518,16.454,16.518,18200.0
2009-03-31 12:30:00,23.23,23.31,23.21,23.29,22000.0,16.518,16.5749,16.5038,16.5607,22000.0
2009-03-31 12:35:00,23.3,23.36,23.3,23.35,28700.0,16.5678,16.6104,16.5678,16.6033,28700.0
2009-03-31 12:40:00,23.35,23.52,23.35,23.52,27400.0,16.6033,16.7242,16.6033,16.7242,27400.0
2009-03-31 12:45:00,23.52,23.57,23.51,23.57,17200.0,16.7242,16.7598,16.7171,16.7598,17200.0
2009-03-31 12:50:00,23.57,23.74,23.57,23.67,36200.0,16.7598,16.8806,16.7598,16.8309,36200.0
2009-03-31 12:55:00,23.68,23.72,23.66,23.66,21900.0,16.838,16.8664,16.8238,16.8238,21900.0
2009-03-31 13:00:00,23.67,23.71,23.67,23.71,20000.0,16.8309,16.8593,16.8309,16.8593,20000.0
2009-03-31 13:05:00,23.71,23.79,23.7,23.78,23400.0,16.8593,16.9162,16.8522,16.9091,23400.0
2009-03-31 13:10:00,23.79,23.88,23.79,23.88,20900.0,16.9162,16.9802,16.9162,16.9802,20900.0
2009-03-31 13:15:00,23.88,23.89,23.81,23.83,29100.0,16.9802,16.9873,16.9304,16.9446,29100.0
2009-03-31 13:20:00,23.82,23.86,23.81,23.84,17300.0,16.9375,16.966,16.9304,16.9517,17300.0
2009-03-31 13:25:00,23.84,23.89,23.81,23.88,27600.0,16.9517,16.9873,16.9304,16.9802,27600.0
2009-03-31 13:30:00,23.89,23.94,23.88,23.94,36300.0,16.9873,17.0229,16.9802,17.0229,36300.0
2009-03-31 13:35:00,23.94,23.94,23.85,23.89,42700.0,17.0229,17.0229,16.9589,16.9873,42700.0
2009-03-31 13:40:00,23.9,23.94,23.85,23.86,36800.0,16.9944,17.0229,16.9589,16.966,36800.0
2009-03-31 13:45:00,23.86,23.9,23.85,23.87,34300.0,16.966,16.9944,16.9589,16.9731,34300.0
2009-03-31 13:50:00,23.87,23.9,23.87,23.88,31200.0,16.9731,16.9944,16.9731,16.9802,31200.0
2009-03-31 13:55:00,23.88,23.92,23.85,23.9,35600.0,16.9802,17.0086,16.9589,16.9944,35600.0
2009-03-31 14:00:00,23.9,23.92,23.87,23.92,59700.0,16.9944,17.0086,16.9731,17.0086,59700.0
2009-03-31 14:05:00,23.91,23.96,23.86,23.96,26400.0,17.0015,17.0371,16.966,17.0371,26400.0
2009-03-31 14:10:00,23.96,24.05,23.93,23.99,23700.0,17.0371,17.1011,17.0157,17.0584,23700.0
2009-03-31 14:15:00,24.0,24.04,23.95,24.01,18500.0,17.0655,17.094,17.03,17.0726,18500.0
2009-03-31 14:20:00,24.01,24.03,23.9,23.99,34300.0,17.0726,17.0869,16.9944,17.0584,34300.0
2009-03-31 14:25:00,23.98,24.03,23.94,23.98,21300.0,17.0513,17.0869,17.0229,17.0513,21300.0
2009-03-31 14:30:00,23.99,24.06,23.99,24.05,23800.0,17.0584,17.1082,17.0584,17.1011,23800.0
2009-03-31 14:35:00,24.07,24.1,24.03,24.09,31100.0,17.1153,17.1366,17.0869,17.1295,31100.0
2009-03-31 14:40:00,24.09,24.15,24.06,24.1,23100.0,17.1295,17.1722,17.1082,17.1366,23100.0
2009-03-31 14:45:00,24.1,24.13,24.08,24.09,32100.0,17.1366,17.158,17.1224,17.1295,32100.0
2009-03-31 14:50:00,24.09,24.19,24.07,24.13,47700.0,17.1295,17.2006,17.1153,17.158,47700.0
2009-03-31 14:55:00,24.13,24.15,24.09,24.1,38600.0,17.158,17.1722,17.1295,17.1366,38600.0
2009-03-31 15:00:00,24.11,24.15,24.01,24.09,83100.0,17.1437,17.1722,17.0726,17.1295,83100.0
2009-03-31 15:05:00,24.09,24.16,24.01,24.1,122200.0,17.1295,17.1793,17.0726,17.1366,122200.0
2009-03-31 15:10:00,24.1,24.16,24.03,24.04,73400.0,17.1366,17.1793,17.0869,17.094,73400.0
2009-03-31 15:15:00,24.04,24.05,23.93,23.96,58000.0,17.094,17.1011,17.0157,17.0371,58000.0
2009-03-31 15:20:00,23.96,23.97,23.82,23.97,71200.0,17.0371,17.0442,16.9375,17.0442,71200.0
2009-03-31 15:25:00,23.98,24.03,23.92,24.01,36300.0,17.0513,17.0869,17.0086,17.0726,36300.0
2009-03-31 15:30:00,24.01,24.01,23.75,23.82,65400.0,17.0726,17.0726,16.8878,16.9375,65400.0
2009-03-31 15:35:00,23.82,23.82,23.66,23.77,86800.0,16.9375,16.9375,16.8238,16.902,86800.0
2009-03-31 15:40:00,23.76,23.9,23.69,23.69,110800.0,16.8949,16.9944,16.8451,16.8451,110800.0
2009-03-31 15:45:00,23.71,23.83,23.63,23.71,95600.0,16.8593,16.9446,16.8024,16.8593,95600.0
2009-03-31 15:50:00,23.72,23.94,23.72,23.89,95600.0,16.8664,17.0229,16.8664,16.9873,95600.0
2009-03-31 15:55:00,23.9,23.99,23.71,23.76,222000.0,16.9944,17.0584,16.8593,16.8949,222000.0
2009-04-01 09:30:00,23.0,23.34,23.0,23.24,77000.0,16.3545,16.5962,16.3545,16.5251,77000.0
2009-04-01 09:35:00,23.26,23.45,23.18,23.27,39000.0,16.5393,16.6744,16.4824,16.5464,39000.0
2009-04-01 09:40:00,23.26,23.28,23.08,23.08,27200.0,16.5393,16.5536,16.4113,16.4113,27200.0
2009-04-01 09:45:00,23.05,23.09,22.94,23.01,22600.0,16.39,16.4185,16.3118,16.3616,22600.0
2009-04-01 09:50:00,23.0,23.0,22.86,22.94,86300.0,16.3545,16.3545,16.2549,16.3118,86300.0
2009-04-01 09:55:00,22.94,22.94,22.76,22.83,72700.0,16.3118,16.3118,16.1838,16.2336,72700.0
2009-04-01 10:00:00,22.83,22.98,22.83,22.96,72100.0,16.2336,16.3402,16.2336,16.326,72100.0
2009-04-01 10:05:00,22.94,23.17,22.9,23.05,108800.0,16.3118,16.4753,16.2834,16.39,108800.0
2009-04-01 10:10:00,23.05,23.19,22.99,22.99,68600.0,16.39,16.4896,16.3473,16.3473,68600.0
2009-04-01 10:15:00,23.02,23.31,22.98,23.25,33600.0,16.3687,16.5749,16.3402,16.5322,33600.0
2009-04-01 10:20:00,23.25,23.36,23.19,23.3,61400.0,16.5322,16.6104,16.4896,16.5678,61400.0
2009-04-01 10:25:00,23.3,23.37,23.27,23.35,56100.0,16.5678,16.6176,16.5464,16.6033,56100.0
2009-04-01 10:30:00,23.32,23.35,23.22,23.31,52700.0,16.582,16.6033,16.5109,16.5749,52700.0
2009-04-01 10:35:00,23.29,23.4,23.29,23.4,52800.0,16.5607,16.6389,16.5607,16.6389,52800.0
2009-04-01 10:40:00,23.39,23.7,23.36,23.68,71400.0,16.6318,16.8522,16.6104,16.838,71400.0
2009-04-01 10:45:00,23.68,23.71,23.59,23.66,19300.0,16.838,16.8593,16.774,16.8238,19300.0
2009-04-01 10:50:00,23.67,23.77,23.67,23.76,7900.0,16.8309,16.902,16.8309,16.8949,7900.0
2009-04-01 10:55:00,23.76,23.94,23.76,23.83,25100.0,16.8949,17.0229,16.8949,16.9446,25100.0
2009-04-01 11:00:00,23.83,23.83,23.71,23.72,28200.0,16.9446,16.9446,16.8593,16.8664,28200.0
2009-04-01 11:05:00,23.74,23.77,23.64,23.64,18900.0,16.8806,16.902,16.8095,16.8095,18900.0
2009-04-01 11:10:00,23.64,23.67,23.6,23.63,17000.0,16.8095,16.8309,16.7811,16.8024,17000.0
2009-04-01 11:15:00,23.63,23.63,23.55,23.58,26500.0,16.8024,16.8024,16.7455,16.7669,26500.0
2009-04-01 11:20:00,23.58,23.63,23.53,23.61,18600.0,16.7669,16.8024,16.7313,16.7882,18600.0
2009-04-01 11:25:00,23.6,23.72,23.6,23.72,18400.0,16.7811,16.8664,16.7811,16.8664,18400.0
2009-04-01 11:30:00,23.73,23.81,23.73,23.79,28400.0,16.8735,16.9304,16.8735,16.9162,28400.0
2009-04-01 11:35:00,23.78,23.85,23.78,23.85,15500.0,16.9091,16.9589,16.9091,16.9589,15500.0
2009-04-01 11:40:00,23.84,23.94,23.84,23.91,16500.0,16.9517,17.0229,16.9517,17.0015,16500.0
2009-04-01 11:45:00,23.91,23.94,23.87,23.88,13400.0,17.0015,17.0229,16.9731,16.9802,13400.0
2009-04-01 11:50:00,23.87,23.87,23.78,23.84,13700.0,16.9731,16.9731,16.9091,16.9517,13700.0
2009-04-01 11:55:00,23.85,23.9,23.84,23.9,13600.0,16.9589,16.9944,16.9517,16.9944,13600.0
2009-04-01 12:00:00,23.9,24.01,23.9,23.93,18600.0,16.9944,17.0726,16.9944,17.0157,18600.0
2009-04-01 12:05:00,23.9,24.02,23.9,24.02,9000.0,16.9944,17.0797,16.9944,17.0797,9000.0
2009-04-01 12:10:00,24.02,24.09,24.0,24.07,8500.0,17.0797,17.1295,17.0655,17.1153,8500.0
2009-04-01 12:15:00,24.09,24.1,24.06,24.06,10700.0,17.1295,17.1366,17.1082,17.1082,10700.0
2009-04-01 12:20:00,24.06,24.06,23.92,23.95,31100.0,17.1082,17.1082,17.0086,17.03,31100.0
2009-04-01 12:25:00,23.95,23.95,23.88,23.9,15400.0,17.03,17.03,16.9802,16.9944,15400.0
2009-04-01 12:30:00,23.89,23.95,23.85,23.87,16300.0,16.9873,17.03,16.9589,16.9731,16300.0
2009-04-01 12:35:00,23.86,23.86,23.78,23.8,14700.0,16.966,16.966,16.9091,16.9233,14700.0
2009-04-01 12:40:00,23.8,23.8,23.71,23.71,33100.0,16.9233,16.9233,16.8593,16.8593,33100.0
2009-04-01 12:45:00,23.72,23.8,23.72,23.78,18900.0,16.8664,16.9233,16.8664,16.9091,18900.0
2009-04-01 12:50:00,23.77,23.79,23.73,23.77,14600.0,16.902,16.9162,16.8735,16.902,14600.0
2009-04-01 12:55:00,23.77,23.77,23.62,23.64,14200.0,16.902,16.902,16.7953,16.8095,14200.0
2009-04-01 13:00:00,23.64,23.78,23.64,23.77,14700.0,16.8095,16.9091,16.8095,16.902,14700.0
2009-04-01 13:05:00,23.76,23.79,23.69,23.74,31000.0,16.8949,16.9162,16.8451,16.8806,31000.0
2009-04-01 13:10:00,23.74,23.82,23.68,23.82,22900.0,16.8806,16.9375,16.838,16.9375,22900.0
2009-04-01 13:15:00,23.81,23.86,23.8,23.83,13300.0,16.9304,16.966,16.9233,16.9446,13300.0
2009-04-01 13:20:00,23.83,23.9,23.81,23.84,11100.0,16.9446,16.9944,16.9304,16.9517,11100.0
2009-04-01 13:25:00,23.83,23.85,23.81,23.81,35500.0,16.9446,16.9589,16.9304,16.9304,35500.0
2009-04-01 13:30:00,23.82,23.82,23.78,23.79,18600.0,16.9375,16.9375,16.9091,16.9162,18600.0
2009-04-01 13:35:00,23.8,24.0,23.78,23.98,19100.0,16.9233,17.0655,16.9091,17.0513,19100.0
2009-04-01 13:40:00,23.98,23.99,23.9,23.96,18100.0,17.0513,17.0584,16.9944,17.0371,18100.0
2009-04-01 13:45:00,23.96,23.98,23.86,23.88,15500.0,17.0371,17.0513,16.966,16.9802,15500.0
2009-04-01 13:50:00,23.88,24.11,23.84,24.06,72000.0,16.9802,17.1437,16.9517,17.1082,72000.0
2009-04-01 13:55:00,24.07,24.08,24.0,24.04,27300.0,17.1153,17.1224,17.0655,17.094,27300.0
2009-04-01 14:00:00,24.06,24.11,24.05,24.09,36100.0,17.1082,17.1437,17.1011,17.1295,36100.0
2009-04-01 14:05:00,24.1,24.23,24.09,24.22,41900.0,17.1366,17.2291,17.1295,17.222,41900.0
2009-04-01 14:10:00,24.21,24.21,24.18,24.19,25000.0,17.2148,17.2148,17.1935,17.2006,25000.0
2009-04-01 14:15:00,24.19,24.25,24.18,24.22,35000.0,17.2006,17.2433,17.1935,17.222,35000.0
2009-04-01 14:20:00,24.21,24.29,24.19,24.25,40500.0,17.2148,17.2717,17.2006,17.2433,40500.0
2009-04-01 14:25:00,24.24,24.31,24.22,24.29,32200.0,17.2362,17.2859,17.222,17.2717,32200.0
2009-04-01 14:30:00,24.28,24.43,24.28,24.43,62600.0,17.2646,17.3713,17.2646,17.3713,62600.0
2009-04-01 14:35:00,24.44,24.45,24.27,24.29,65900.0,17.3784,17.3855,17.2575,17.2717,65900.0
2009-04-01 14:40:00,24.29,24.31,24.07,24.09,60400.0,17.2717,17.2859,17.1153,17.1295,60400.0
2009-04-01 14:45:00,24.08,24.14,24.04,24.11,59200.0,17.1224,17.1651,17.094,17.1437,59200.0
2009-04-01 14:50:00,24.1,24.26,24.1,24.24,52200.0,17.1366,17.2504,17.1366,17.2362,52200.0
2009-04-01 14:55:00,24.24,24.3,24.22,24.26,43100.0,17.2362,17.2788,17.222,17.2504,43100.0
2009-04-01 15:00:00,24.27,24.27,24.08,24.09,74700.0,17.2575,17.2575,17.1224,17.1295,74700.0
2009-04-01 15:05:00,24.09,24.18,24.04,24.04,87700.0,17.1295,17.1935,17.094,17.094,87700.0
2009-04-01 15:10:00,24.02,24.1,23.96,24.09,81700.0,17.0797,17.1366,17.0371,17.1295,81700.0
2009-04-01 15:15:00,24.07,24.15,24.02,24.14,66000.0,17.1153,17.1722,17.0797,17.1651,66000.0
2009-04-01 15:20:00,24.14,24.21,24.06,24.12,56900.0,17.1651,17.2148,17.1082,17.1508,56900.0
2009-04-01 15:25:00,24.11,24.2,24.07,24.15,44400.0,17.1437,17.2077,17.1153,17.1722,44400.0
2009-04-01 15:30:00,24.15,24.24,24.07,24.23,43500.0,17.1722,17.2362,17.1153,17.2291,43500.0
2009-04-01 15:35:00,24.23,24.36,24.21,24.34,63700.0,17.2291,17.3215,17.2148,17.3073,63700.0
2009-04-01 15:40:00,24.35,24.4,24.31,24.32,67900.0,17.3144,17.3499,17.2859,17.2931,67900.0
2009-04-01 15:45:00,24.32,24.39,24.28,24.28,42500.0,17.2931,17.3428,17.2646,17.2646,42500.0
2009-04-01 15:50:00,24.28,24.37,24.25,24.27,62400.0,17.2646,17.3286,17.2433,17.2575,62400.0
2009-04-01 15:55:00,24.26,24.27,24.18,24.22,91000.0,17.2504,17.2575,17.1935,17.222,91000.0
2009-04-02 09:30:00,24.93,25.63,24.93,25.4,96500.0,17.7268,18.2246,17.7268,18.061,96500.0
2009-04-02 09:35:00,25.36,25.59,25.04,25.33,63200.0,18.0326,18.1961,17.805,18.0112,63200.0
2009-04-02 09:40:00,25.34,25.54,25.25,25.54,45200.0,18.0183,18.1606,17.9543,18.1606,45200.0
2009-04-02 09:45:00,25.53,25.63,25.42,25.52,41000.0,18.1534,18.2246,18.0752,18.1463,41000.0
2009-04-02 09:50:00,25.52,25.67,25.35,25.65,61400.0,18.1463,18.253,18.0255,18.2388,61400.0
2009-04-02 09:55:00,25.67,25.86,25.62,25.81,43200.0,18.253,18.3881,18.2174,18.3525,43200.0
2009-04-02 10:00:00,25.81,26.1,25.81,25.91,68000.0,18.3525,18.5588,18.3525,18.4237,68000.0
2009-04-02 10:05:00,25.9,25.9,25.76,25.79,52900.0,18.4165,18.4165,18.317,18.3383,52900.0
2009-04-02 10:10:00,25.82,25.98,25.78,25.96,81100.0,18.3597,18.4734,18.3312,18.4592,81100.0
2009-04-02 10:15:00,25.96,26.3,25.96,26.26,39900.0,18.4592,18.701,18.4592,18.6725,39900.0
2009-04-02 10:20:00,26.26,26.26,25.85,26.03,57500.0,18.6725,18.6725,18.381,18.509,57500.0
2009-04-02 10:25:00,26.03,26.05,25.88,25.92,39000.0,18.509,18.5232,18.4023,18.4308,39000.0
2009-04-02 10:30:00,25.91,25.93,25.89,25.89,24700.0,18.4237,18.4379,18.4094,18.4094,24700.0
2009-04-02 10:35:00,25.89,25.93,25.84,25.84,37100.0,18.4094,18.4379,18.3739,18.3739,37100.0
2009-04-02 10:40:00,25.85,26.06,25.76,26.06,53800.0,18.381,18.5303,18.317,18.5303,53800.0
2009-04-02 10:45:00,26.05,26.25,26.04,26.21,50000.0,18.5232,18.6654,18.5161,18.637,50000.0
2009-04-02 10:50:00,26.23,26.23,26.15,26.16,26700.0,18.6512,18.6512,18.5943,18.6014,26700.0
2009-04-02 10:55:00,26.15,26.28,26.15,26.27,40200.0,18.5943,18.6867,18.5943,18.6796,40200.0
2009-04-02 11:00:00,26.26,26.44,26.24,26.41,51200.0,18.6725,18.8005,18.6583,18.7792,51200.0
2009-04-02 11:05:00,26.4,26.53,26.36,26.5,44000.0,18.7721,18.8645,18.7436,18.8432,44000.0
2009-04-02 11:10:00,26.49,26.72,26.47,26.65,77700.0,18.8361,18.9996,18.8218,18.9498,77700.0
2009-04-02 11:15:00,26.65,26.84,26.65,26.83,67800.0,18.9498,19.0849,18.9498,19.0778,67800.0
2009-04-02 11:20:00,26.83,26.85,26.74,26.82,57100.0,19.0778,19.0921,19.0138,19.0707,57100.0
2009-04-02 11:25:00,26.82,26.98,26.78,26.97,66600.0,19.0707,19.1845,19.0423,19.1774,66600.0
2009-04-02 11:30:00,26.98,27.09,26.97,27.07,105700.0,19.1845,19.2627,19.1774,19.2485,105700.0
2009-04-02 11:35:00,27.07,27.17,26.94,27.17,119300.0,19.2485,19.3196,19.156,19.3196,119300.0
2009-04-02 11:40:00,27.17,27.25,27.13,27.23,49200.0,19.3196,19.3765,19.2911,19.3623,49200.0
2009-04-02 11:45:00,27.24,27.33,27.12,27.14,75600.0,19.3694,19.4334,19.284,19.2983,75600.0
2009-04-02 11:50:00,27.14,27.15,26.9,26.99,87700.0,19.2983,19.3054,19.1276,19.1916,87700.0
2009-04-02 11:55:00,26.99,27.04,26.94,26.98,96700.0,19.1916,19.2272,19.156,19.1845,96700.0
2009-04-02 12:00:00,26.97,27.05,26.92,26.97,82900.0,19.1774,19.2343,19.1418,19.1774,82900.0
2009-04-02 12:05:00,26.98,27.01,26.96,26.99,50800.0,19.1845,19.2058,19.1703,19.1916,50800.0
2009-04-02 12:10:00,26.99,27.0,26.91,27.0,99100.0,19.1916,19.1987,19.1347,19.1987,99100.0
2009-04-02 12:15:00,27.0,27.14,26.99,27.11,55500.0,19.1987,19.2983,19.1916,19.2769,55500.0
2009-04-02 12:20:00,27.11,27.15,27.07,27.13,30800.0,19.2769,19.3054,19.2485,19.2911,30800.0
2009-04-02 12:25:00,27.13,27.15,27.05,27.05,40800.0,19.2911,19.3054,19.2343,19.2343,40800.0
2009-04-02 12:30:00,27.07,27.14,27.06,27.13,27100.0,19.2485,19.2983,19.2414,19.2911,27100.0
2009-04-02 12:35:00,27.12,27.15,27.07,27.09,105000.0,19.284,19.3054,19.2485,19.2627,105000.0
2009-04-02 12:40:00,27.08,27.08,27.01,27.03,28000.0,19.2556,19.2556,19.2058,19.22,28000.0
2009-04-02 12:45:00,27.02,27.04,26.97,26.99,30400.0,19.2129,19.2272,19.1774,19.1916,30400.0
2009-04-02 12:50:00,26.99,27.0,26.93,26.94,37000.0,19.1916,19.1987,19.1489,19.156,37000.0
2009-04-02 12:55:00,26.93,26.93,26.75,26.75,37900.0,19.1489,19.1489,19.0209,19.0209,37900.0
2009-04-02 13:00:00,26.75,26.76,26.64,26.66,35900.0,19.0209,19.0281,18.9427,18.9569,35900.0
2009-04-02 13:05:00,26.65,26.66,26.53,26.58,39600.0,18.9498,18.9569,18.8645,18.9001,39600.0
2009-04-02 13:10:00,26.58,26.59,26.52,26.53,31300.0,18.9001,18.9072,18.8574,18.8645,31300.0
2009-04-02 13:15:00,26.51,26.56,26.49,26.53,22800.0,18.8503,18.8858,18.8361,18.8645,22800.0
2009-04-02 13:20:00,26.53,26.53,26.4,26.42,33600.0,18.8645,18.8645,18.7721,18.7863,33600.0
2009-04-02 13:25:00,26.41,26.49,26.39,26.48,34200.0,18.7792,18.8361,18.765,18.829,34200.0
2009-04-02 13:30:00,26.47,26.54,26.39,26.49,27300.0,18.8218,18.8716,18.765,18.8361,27300.0
2009-04-02 13:35:00,26.51,26.51,26.33,26.36,32800.0,18.8503,18.8503,18.7223,18.7436,32800.0
2009-04-02 13:40:00,26.34,26.4,26.27,26.31,42200.0,18.7294,18.7721,18.6796,18.7081,42200.0
2009-04-02 13:45:00,26.3,26.42,26.29,26.4,18000.0,18.701,18.7863,18.6939,18.7721,18000.0
2009-04-02 13:50:00,26.39,26.42,26.36,26.38,18000.0,18.765,18.7863,18.7436,18.7579,18000.0
2009-04-02 13:55:00,26.38,26.38,26.19,26.28,42700.0,18.7579,18.7579,18.6227,18.6867,42700.0
2009-04-02 14:00:00,26.29,26.33,26.25,26.29,29300.0,18.6939,18.7223,18.6654,18.6939,29300.0
2009-04-02 14:05:00,26.31,26.38,26.25,26.29,35300.0,18.7081,18.7579,18.6654,18.6939,35300.0
2009-04-02 14:10:00,26.29,26.31,26.24,26.26,12200.0,18.6939,18.7081,18.6583,18.6725,12200.0
2009-04-02 14:15:00,26.26,26.3,26.23,26.25,21100.0,18.6725,18.701,18.6512,18.6654,21100.0
2009-04-02 14:20:00,26.25,26.33,26.19,26.21,54900.0,18.6654,18.7223,18.6227,18.637,54900.0
2009-04-02 14:25:00,26.22,26.4,26.22,26.37,25700.0,18.6441,18.7721,18.6441,18.7507,25700.0
2009-04-02 14:30:00,26.41,26.47,26.4,26.45,17200.0,18.7792,18.8218,18.7721,18.8076,17200.0
2009-04-02 14:35:00,26.45,26.53,26.45,26.52,19700.0,18.8076,18.8645,18.8076,18.8574,19700.0
2009-04-02 14:40:00,26.52,26.6,26.51,26.55,20900.0,18.8574,18.9143,18.8503,18.8787,20900.0
2009-04-02 14:45:00,26.55,26.61,26.54,26.57,38400.0,18.8787,18.9214,18.8716,18.893,38400.0
2009-04-02 14:50:00,26.56,26.58,26.39,26.39,28600.0,18.8858,18.9001,18.765,18.765,28600.0
2009-04-02 14:55:00,26.4,26.44,26.37,26.43,28200.0,18.7721,18.8005,18.7507,18.7934,28200.0
2009-04-02 15:00:00,26.42,26.55,26.42,26.55,61200.0,18.7863,18.8787,18.7863,18.8787,61200.0
2009-04-02 15:05:00,26.54,26.55,26.34,26.4,94700.0,18.8716,18.8787,18.7294,18.7721,94700.0
2009-04-02 15:10:00,26.4,26.45,26.37,26.45,77300.0,18.7721,18.8076,18.7507,18.8076,77300.0
2009-04-02 15:15:00,26.46,26.58,26.33,26.33,119700.0,18.8147,18.9001,18.7223,18.7223,119700.0
2009-04-02 15:20:00,26.33,26.49,26.29,26.47,88000.0,18.7223,18.8361,18.6939,18.8218,88000.0
2009-04-02 15:25:00,26.47,26.54,26.39,26.4,49200.0,18.8218,18.8716,18.765,18.7721,49200.0
2009-04-02 15:30:00,26.41,26.43,26.32,26.34,47400.0,18.7792,18.7934,18.7152,18.7294,47400.0
2009-04-02 15:35:00,26.35,26.4,26.27,26.31,51300.0,18.7365,18.7721,18.6796,18.7081,51300.0
2009-04-02 15:40:00,26.31,26.49,26.28,26.34,71200.0,18.7081,18.8361,18.6867,18.7294,71200.0
2009-04-02 15:45:00,26.34,26.47,26.16,26.43,139300.0,18.7294,18.8218,18.6014,18.7934,139300.0
2009-04-02 15:50:00,26.42,26.43,26.22,26.27,140200.0,18.7863,18.7934,18.6441,18.6796,140200.0
2009-04-02 15:55:00,26.27,26.33,26.17,26.32,159700.0,18.6796,18.7223,18.6085,18.7152,159700.0
2009-04-03 09:30:00,26.18,26.49,26.18,26.38,36500.0,18.6156,18.8361,18.6156,18.7579,36500.0
2009-04-03 09:35:00,26.39,26.65,26.39,26.44,35500.0,18.765,18.9498,18.765,18.8005,35500.0
2009-04-03 09:40:00,26.46,26.54,26.36,26.38,33400.0,18.8147,18.8716,18.7436,18.7579,33400.0
2009-04-03 09:45:00,26.37,26.6,26.31,26.6,40800.0,18.7507,18.9143,18.7081,18.9143,40800.0
2009-04-03 09:50:00,26.6,26.6,26.48,26.5,26500.0,18.9143,18.9143,18.829,18.8432,26500.0
2009-04-03 09:55:00,26.53,26.83,26.52,26.78,44200.0,18.8645,19.0778,18.8574,19.0423,44200.0
2009-04-03 10:00:00,26.76,26.76,26.49,26.52,84200.0,19.0281,19.0281,18.8361,18.8574,84200.0
2009-04-03 10:05:00,26.52,26.52,26.33,26.36,82400.0,18.8574,18.8574,18.7223,18.7436,82400.0
2009-04-03 10:10:00,26.35,26.54,26.3,26.51,49400.0,18.7365,18.8716,18.701,18.8503,49400.0
2009-04-03 10:15:00,26.5,26.64,26.48,26.49,47600.0,18.8432,18.9427,18.829,18.8361,47600.0
2009-04-03 10:20:00,26.48,26.54,26.37,26.4,48600.0,18.829,18.8716,18.7507,18.7721,48600.0
2009-04-03 10:25:00,26.39,26.53,26.36,26.46,32300.0,18.765,18.8645,18.7436,18.8147,32300.0
2009-04-03 10:30:00,26.47,26.59,26.41,26.47,30700.0,18.8218,18.9072,18.7792,18.8218,30700.0
2009-04-03 10:35:00,26.45,26.56,26.41,26.54,15600.0,18.8076,18.8858,18.7792,18.8716,15600.0
2009-04-03 10:40:00,26.56,26.57,26.4,26.41,19900.0,18.8858,18.893,18.7721,18.7792,19900.0
2009-04-03 10:45:00,26.4,26.45,26.36,26.4,27800.0,18.7721,18.8076,18.7436,18.7721,27800.0
2009-04-03 10:50:00,26.4,26.68,26.4,26.65,42000.0,18.7721,18.9712,18.7721,18.9498,42000.0
2009-04-03 10:55:00,26.65,26.66,26.59,26.6,29900.0,18.9498,18.9569,18.9072,18.9143,29900.0
2009-04-03 11:00:00,26.61,26.64,26.56,26.57,37000.0,18.9214,18.9427,18.8858,18.893,37000.0
2009-04-03 11:05:00,26.57,26.57,26.43,26.55,22200.0,18.893,18.893,18.7934,18.8787,22200.0
2009-04-03 11:10:00,26.53,26.59,26.51,26.52,22800.0,18.8645,18.9072,18.8503,18.8574,22800.0
2009-04-03 11:15:00,26.52,26.54,26.45,26.51,23500.0,18.8574,18.8716,18.8076,18.8503,23500.0
2009-04-03 11:20:00,26.51,26.52,26.47,26.49,30800.0,18.8503,18.8574,18.8218,18.8361,30800.0
2009-04-03 11:25:00,26.49,26.52,26.45,26.5,26200.0,18.8361,18.8574,18.8076,18.8432,26200.0
2009-04-03 11:30:00,26.51,26.52,26.41,26.5,19300.0,18.8503,18.8574,18.7792,18.8432,19300.0
2009-04-03 11:35:00,26.5,26.5,26.36,26.4,63600.0,18.8432,18.8432,18.7436,18.7721,63600.0
2009-04-03 11:40:00,26.41,26.51,26.41,26.49,45100.0,18.7792,18.8503,18.7792,18.8361,45100.0
2009-04-03 11:45:00,26.49,26.58,26.47,26.58,28300.0,18.8361,18.9001,18.8218,18.9001,28300.0
2009-04-03 11:50:00,26.58,26.74,26.58,26.73,20000.0,18.9001,19.0138,18.9001,19.0067,20000.0
2009-04-03 11:55:00,26.72,26.8,26.72,26.79,15300.0,18.9996,19.0565,18.9996,19.0494,15300.0
2009-04-03 12:00:00,26.79,26.9,26.79,26.89,19400.0,19.0494,19.1276,19.0494,19.1205,19400.0
2009-04-03 12:05:00,26.89,26.92,26.86,26.92,19900.0,19.1205,19.1418,19.0992,19.1418,19900.0
2009-04-03 12:10:00,26.91,27.02,26.88,27.01,75800.0,19.1347,19.2129,19.1134,19.2058,75800.0
2009-04-03 12:15:00,27.01,27.03,26.97,26.98,34800.0,19.2058,19.22,19.1774,19.1845,34800.0
2009-04-03 12:20:00,26.98,27.01,26.9,26.95,41600.0,19.1845,19.2058,19.1276,19.1632,41600.0
2009-04-03 12:25:00,26.95,26.96,26.91,26.95,15100.0,19.1632,19.1703,19.1347,19.1632,15100.0
2009-04-03 12:30:00,26.95,26.96,26.8,26.87,50900.0,19.1632,19.1703,19.0565,19.1063,50900.0
2009-04-03 12:35:00,26.87,27.04,26.87,27.0,31300.0,19.1063,19.2272,19.1063,19.1987,31300.0
2009-04-03 12:40:00,26.99,27.08,26.99,27.08,14300.0,19.1916,19.2556,19.1916,19.2556,14300.0
2009-04-03 12:45:00,27.09,27.09,26.96,26.99,15400.0,19.2627,19.2627,19.1703,19.1916,15400.0
2009-04-03 12:50:00,26.98,27.08,26.98,27.07,24400.0,19.1845,19.2556,19.1845,19.2485,24400.0
2009-04-03 12:55:00,27.07,27.08,27.01,27.05,25400.0,19.2485,19.2556,19.2058,19.2343,25400.0
2009-04-03 13:00:00,27.06,27.12,27.05,27.11,12600.0,19.2414,19.284,19.2343,19.2769,12600.0
2009-04-03 13:05:00,27.09,27.11,27.0,27.01,35100.0,19.2627,19.2769,19.1987,19.2058,35100.0
2009-04-03 13:10:00,27.03,27.03,26.97,27.01,28200.0,19.22,19.22,19.1774,19.2058,28200.0
2009-04-03 13:15:00,27.0,27.02,26.98,27.02,20900.0,19.1987,19.2129,19.1845,19.2129,20900.0
2009-04-03 13:20:00,27.01,27.01,26.96,26.97,23300.0,19.2058,19.2058,19.1703,19.1774,23300.0
2009-04-03 13:25:00,26.94,27.05,26.9,27.05,25400.0,19.156,19.2343,19.1276,19.2343,25400.0
2009-04-03 13:30:00,27.05,27.08,26.98,26.99,17200.0,19.2343,19.2556,19.1845,19.1916,17200.0
2009-04-03 13:35:00,27.0,27.02,26.89,26.89,21400.0,19.1987,19.2129,19.1205,19.1205,21400.0
2009-04-03 13:40:00,26.91,26.91,26.84,26.86,24100.0,19.1347,19.1347,19.0849,19.0992,24100.0
2009-04-03 13:45:00,26.87,26.9,26.83,26.88,17400.0,19.1063,19.1276,19.0778,19.1134,17400.0
2009-04-03 13:50:00,26.88,26.96,26.84,26.96,32200.0,19.1134,19.1703,19.0849,19.1703,32200.0
2009-04-03 13:55:00,26.95,26.98,26.85,26.88,30200.0,19.1632,19.1845,19.0921,19.1134,30200.0
2009-04-03 14:00:00,26.87,26.92,26.87,26.87,15800.0,19.1063,19.1418,19.1063,19.1063,15800.0
2009-04-03 14:05:00,26.88,26.88,26.81,26.83,12300.0,19.1134,19.1134,19.0636,19.0778,12300.0
2009-04-03 14:10:00,26.82,26.88,26.82,26.85,19500.0,19.0707,19.1134,19.0707,19.0921,19500.0
2009-04-03 14:15:00,26.85,26.88,26.83,26.86,30000.0,19.0921,19.1134,19.0778,19.0992,30000.0
2009-04-03 14:20:00,26.89,26.91,26.82,26.85,29500.0,19.1205,19.1347,19.0707,19.0921,29500.0
2009-04-03 14:25:00,26.84,26.93,26.82,26.93,22500.0,19.0849,19.1489,19.0707,19.1489,22500.0
2009-04-03 14:30:00,26.92,26.93,26.83,26.86,41500.0,19.1418,19.1489,19.0778,19.0992,41500.0
2009-04-03 14:35:00,26.88,26.91,26.84,26.87,33600.0,19.1134,19.1347,19.0849,19.1063,33600.0
2009-04-03 14:40:00,26.87,26.87,26.81,26.83,21800.0,19.1063,19.1063,19.0636,19.0778,21800.0
2009-04-03 14:45:00,26.82,26.83,26.75,26.75,26200.0,19.0707,19.0778,19.0209,19.0209,26200.0
2009-04-03 14:50:00,26.76,26.79,26.73,26.79,36500.0,19.0281,19.0494,19.0067,19.0494,36500.0
2009-04-03 14:55:00,26.78,26.87,26.78,26.84,40600.0,19.0423,19.1063,19.0423,19.0849,40600.0
2009-04-03 15:00:00,26.84,26.9,26.81,26.83,83600.0,19.0849,19.1276,19.0636,19.0778,83600.0
2009-04-03 15:05:00,26.83,26.84,26.73,26.81,55700.0,19.0778,19.0849,19.0067,19.0636,55700.0
2009-04-03 15:10:00,26.81,26.85,26.7,26.73,50300.0,19.0636,19.0921,18.9854,19.0067,50300.0
2009-04-03 15:15:00,26.73,26.79,26.69,26.77,40300.0,19.0067,19.0494,18.9783,19.0352,40300.0
2009-04-03 15:20:00,26.77,26.81,26.71,26.75,69800.0,19.0352,19.0636,18.9925,19.0209,69800.0
2009-04-03 15:25:00,26.75,26.82,26.7,26.7,33500.0,19.0209,19.0707,18.9854,18.9854,33500.0
2009-04-03 15:30:00,26.73,26.83,26.73,26.78,48200.0,19.0067,19.0778,19.0067,19.0423,48200.0
2009-04-03 15:35:00,26.77,26.82,26.63,26.69,70400.0,19.0352,19.0707,18.9356,18.9783,70400.0
2009-04-03 15:40:00,26.68,26.83,26.68,26.76,60100.0,18.9712,19.0778,18.9712,19.0281,60100.0
2009-04-03 15:45:00,26.76,26.85,26.73,26.76,73000.0,19.0281,19.0921,19.0067,19.0281,73000.0
2009-04-03 15:50:00,26.76,26.87,26.75,26.86,92100.0,19.0281,19.1063,19.0209,19.0992,92100.0
2009-04-03 15:55:00,26.86,26.99,26.85,26.94,105500.0,19.0992,19.1916,19.0921,19.156,105500.0
2009-04-06 09:30:00,26.28,26.7,26.13,26.13,94900.0,18.6867,18.9854,18.5801,18.5801,94900.0
2009-04-06 09:35:00,26.13,26.25,25.92,25.92,127900.0,18.5801,18.6654,18.4308,18.4308,127900.0
2009-04-06 09:40:00,25.93,26.11,25.84,26.01,78000.0,18.4379,18.5659,18.3739,18.4948,78000.0
2009-04-06 09:45:00,26.0,26.04,25.85,25.9,87800.0,18.4876,18.5161,18.381,18.4165,87800.0
2009-04-06 09:50:00,25.89,25.9,25.77,25.79,148100.0,18.4094,18.4165,18.3241,18.3383,148100.0
2009-04-06 09:55:00,25.78,26.05,25.78,26.02,84900.0,18.3312,18.5232,18.3312,18.5019,84900.0
2009-04-06 10:00:00,26.01,26.08,25.87,26.0,81300.0,18.4948,18.5445,18.3952,18.4876,81300.0
2009-04-06 10:05:00,25.99,26.24,25.99,26.23,98400.0,18.4805,18.6583,18.4805,18.6512,98400.0
2009-04-06 10:10:00,26.21,26.25,26.13,26.19,108200.0,18.637,18.6654,18.5801,18.6227,108200.0
2009-04-06 10:15:00,26.18,26.22,26.05,26.17,56500.0,18.6156,18.6441,18.5232,18.6085,56500.0
2009-04-06 10:20:00,26.16,26.18,25.98,26.02,60500.0,18.6014,18.6156,18.4734,18.5019,60500.0
2009-04-06 10:25:00,26.06,26.08,25.99,26.01,37500.0,18.5303,18.5445,18.4805,18.4948,37500.0
2009-04-06 10:30:00,25.99,26.12,25.98,26.12,28000.0,18.4805,18.573,18.4734,18.573,28000.0
2009-04-06 10:35:00,26.12,26.13,26.09,26.12,26100.0,18.573,18.5801,18.5516,18.573,26100.0
2009-04-06 10:40:00,26.12,26.24,26.11,26.12,38200.0,18.573,18.6583,18.5659,18.573,38200.0
2009-04-06 10:45:00,26.12,26.24,26.02,26.12,53800.0,18.573,18.6583,18.5019,18.573,53800.0
2009-04-06 10:50:00,26.12,26.12,25.98,26.0,48400.0,18.573,18.573,18.4734,18.4876,48400.0
2009-04-06 10:55:00,25.99,26.02,25.97,26.01,33400.0,18.4805,18.5019,18.4663,18.4948,33400.0
2009-04-06 11:00:00,26.01,26.01,25.85,25.95,58200.0,18.4948,18.4948,18.381,18.4521,58200.0
2009-04-06 11:05:00,25.94,25.94,25.83,25.88,40100.0,18.445,18.445,18.3668,18.4023,40100.0
2009-04-06 11:10:00,25.89,25.89,25.85,25.85,17100.0,18.4094,18.4094,18.381,18.381,17100.0
2009-04-06 11:15:00,25.85,25.89,25.85,25.87,30200.0,18.381,18.4094,18.381,18.3952,30200.0
2009-04-06 11:20:00,25.87,25.88,25.77,25.84,29700.0,18.3952,18.4023,18.3241,18.3739,29700.0
2009-04-06 11:25:00,25.83,25.85,25.8,25.83,33700.0,18.3668,18.381,18.3454,18.3668,33700.0
2009-04-06 11:30:00,25.83,25.83,25.8,25.8,28600.0,18.3668,18.3668,18.3454,18.3454,28600.0
2009-04-06 11:35:00,25.8,25.86,25.79,25.83,44000.0,18.3454,18.3881,18.3383,18.3668,44000.0
2009-04-06 11:40:00,25.84,25.85,25.76,25.81,35600.0,18.3739,18.381,18.317,18.3525,35600.0
2009-04-06 11:45:00,25.81,25.84,25.79,25.81,28200.0,18.3525,18.3739,18.3383,18.3525,28200.0
2009-04-06 11:50:00,25.8,25.85,25.78,25.8,28100.0,18.3454,18.381,18.3312,18.3454,28100.0
2009-04-06 11:55:00,25.8,25.84,25.8,25.8,17100.0,18.3454,18.3739,18.3454,18.3454,17100.0
2009-04-06 12:00:00,25.8,25.85,25.79,25.79,32100.0,18.3454,18.381,18.3383,18.3383,32100.0
2009-04-06 12:05:00,25.8,25.9,25.79,25.9,17100.0,18.3454,18.4165,18.3383,18.4165,17100.0
2009-04-06 12:10:00,25.9,25.94,25.89,25.92,13700.0,18.4165,18.445,18.4094,18.4308,13700.0
2009-04-06 12:15:00,25.91,25.92,25.82,25.84,20600.0,18.4237,18.4308,18.3597,18.3739,20600.0
2009-04-06 12:20:00,25.84,25.84,25.8,25.83,17200.0,18.3739,18.3739,18.3454,18.3668,17200.0
2009-04-06 12:25:00,25.83,25.93,25.8,25.93,35000.0,18.3668,18.4379,18.3454,18.4379,35000.0
2009-04-06 12:30:00,25.93,25.93,25.84,25.87,30800.0,18.4379,18.4379,18.3739,18.3952,30800.0
2009-04-06 12:35:00,25.87,25.92,25.83,25.9,33100.0,18.3952,18.4308,18.3668,18.4165,33100.0
2009-04-06 12:40:00,25.91,25.94,25.87,25.94,29800.0,18.4237,18.445,18.3952,18.445,29800.0
2009-04-06 12:45:00,25.94,26.05,25.93,25.98,40600.0,18.445,18.5232,18.4379,18.4734,40600.0
2009-04-06 12:50:00,25.99,26.05,25.96,26.05,23000.0,18.4805,18.5232,18.4592,18.5232,23000.0
2009-04-06 12:55:00,26.06,26.13,26.04,26.13,43100.0,18.5303,18.5801,18.5161,18.5801,43100.0
2009-04-06 13:00:00,26.11,26.17,26.0,26.0,33000.0,18.5659,18.6085,18.4876,18.4876,33000.0
2009-04-06 13:05:00,26.01,26.04,25.98,25.98,19300.0,18.4948,18.5161,18.4734,18.4734,19300.0
2009-04-06 13:10:00,25.98,26.04,25.93,25.97,32800.0,18.4734,18.5161,18.4379,18.4663,32800.0
2009-04-06 13:15:00,25.96,25.99,25.83,25.83,18100.0,18.4592,18.4805,18.3668,18.3668,18100.0
2009-04-06 13:20:00,25.83,25.93,25.81,25.93,14600.0,18.3668,18.4379,18.3525,18.4379,14600.0
2009-04-06 13:25:00,25.93,25.93,25.88,25.88,21200.0,18.4379,18.4379,18.4023,18.4023,21200.0
2009-04-06 13:30:00,25.88,25.9,25.85,25.87,26600.0,18.4023,18.4165,18.381,18.3952,26600.0
2009-04-06 13:35:00,25.86,25.91,25.85,25.87,18900.0,18.3881,18.4237,18.381,18.3952,18900.0
2009-04-06 13:40:00,25.87,25.9,25.83,25.9,14400.0,18.3952,18.4165,18.3668,18.4165,14400.0
2009-04-06 13:45:00,25.91,26.01,25.9,25.99,15400.0,18.4237,18.4948,18.4165,18.4805,15400.0
2009-04-06 13:50:00,25.99,26.0,25.94,25.96,16300.0,18.4805,18.4876,18.445,18.4592,16300.0
2009-04-06 13:55:00,25.95,25.96,25.91,25.96,34500.0,18.4521,18.4592,18.4237,18.4592,34500.0
2009-04-06 14:00:00,25.96,25.99,25.95,25.95,19900.0,18.4592,18.4805,18.4521,18.4521,19900.0
2009-04-06 14:05:00,25.96,26.01,25.96,25.99,26800.0,18.4592,18.4948,18.4592,18.4805,26800.0
2009-04-06 14:10:00,26.0,26.02,25.9,25.92,14100.0,18.4876,18.5019,18.4165,18.4308,14100.0
2009-04-06 14:15:00,25.91,25.91,25.84,25.91,16700.0,18.4237,18.4237,18.3739,18.4237,16700.0
2009-04-06 14:20:00,25.91,25.94,25.88,25.93,10000.0,18.4237,18.445,18.4023,18.4379,10000.0
2009-04-06 14:25:00,25.94,26.0,25.94,26.0,20600.0,18.445,18.4876,18.445,18.4876,20600.0
2009-04-06 14:30:00,26.0,26.01,25.89,25.99,45500.0,18.4876,18.4948,18.4094,18.4805,45500.0
2009-04-06 14:35:00,25.98,26.0,25.95,25.98,30500.0,18.4734,18.4876,18.4521,18.4734,30500.0
2009-04-06 14:40:00,25.97,26.0,25.94,26.0,30200.0,18.4663,18.4876,18.445,18.4876,30200.0
2009-04-06 14:45:00,26.0,26.03,25.97,26.0,53900.0,18.4876,18.509,18.4663,18.4876,53900.0
2009-04-06 14:50:00,26.0,26.12,26.0,26.09,47200.0,18.4876,18.573,18.4876,18.5516,47200.0
2009-04-06 14:55:00,26.08,26.11,26.02,26.02,59500.0,18.5445,18.5659,18.5019,18.5019,59500.0
2009-04-06 15:00:00,26.03,26.04,25.97,26.03,69100.0,18.509,18.5161,18.4663,18.509,69100.0
2009-04-06 15:05:00,26.03,26.08,25.92,25.97,69300.0,18.509,18.5445,18.4308,18.4663,69300.0
2009-04-06 15:10:00,25.95,26.0,25.92,25.95,45100.0,18.4521,18.4876,18.4308,18.4521,45100.0
2009-04-06 15:15:00,25.96,26.08,25.95,26.0,134500.0,18.4592,18.5445,18.4521,18.4876,134500.0
2009-04-06 15:20:00,26.0,26.04,25.97,26.02,72800.0,18.4876,18.5161,18.4663,18.5019,72800.0
2009-04-06 15:25:00,26.03,26.09,25.92,26.0,70100.0,18.509,18.5516,18.4308,18.4876,70100.0
2009-04-06 15:30:00,26.0,26.11,25.99,26.01,51500.0,18.4876,18.5659,18.4805,18.4948,51500.0
2009-04-06 15:35:00,26.0,26.03,25.91,25.91,65300.0,18.4876,18.509,18.4237,18.4237,65300.0
2009-04-06 15:40:00,25.91,25.98,25.91,25.94,113200.0,18.4237,18.4734,18.4237,18.445,113200.0
2009-04-06 15:45:00,25.93,25.97,25.91,25.95,115000.0,18.4379,18.4663,18.4237,18.4521,115000.0
2009-04-06 15:50:00,25.95,26.04,25.93,26.04,172800.0,18.4521,18.5161,18.4379,18.5161,172800.0
2009-04-06 15:55:00,26.05,26.06,25.95,25.98,170400.0,18.5232,18.5303,18.4521,18.4734,170400.0
2009-04-07 09:30:00,25.39,25.51,24.85,24.98,116200.0,18.0539,18.1392,17.6699,17.7624,116200.0
2009-04-07 09:35:00,24.98,25.48,24.95,25.37,46100.0,17.7624,18.1179,17.741,18.0397,46100.0
2009-04-07 09:40:00,25.36,25.44,25.32,25.35,65500.0,18.0326,18.0895,18.0041,18.0255,65500.0
2009-04-07 09:45:00,25.36,25.44,25.25,25.44,31000.0,18.0326,18.0895,17.9543,18.0895,31000.0
2009-04-07 09:50:00,25.44,25.46,25.33,25.38,28400.0,18.0895,18.1037,18.0112,18.0468,28400.0
2009-04-07 09:55:00,25.37,25.44,25.3,25.31,51100.0,18.0397,18.0895,17.9899,17.997,51100.0
2009-04-07 10:00:00,25.3,25.39,25.2,25.31,41600.0,17.9899,18.0539,17.9188,17.997,41600.0
2009-04-07 10:05:00,25.3,25.3,25.15,25.19,46400.0,17.9899,17.9899,17.8832,17.9117,46400.0
2009-04-07 10:10:00,25.18,25.26,25.17,25.25,28700.0,17.9046,17.9615,17.8975,17.9543,28700.0
2009-04-07 10:15:00,25.24,25.3,25.13,25.19,37000.0,17.9472,17.9899,17.869,17.9117,37000.0
2009-04-07 10:20:00,25.18,25.23,25.09,25.16,41000.0,17.9046,17.9401,17.8406,17.8904,41000.0
2009-04-07 10:25:00,25.13,25.24,25.13,25.24,45800.0,17.869,17.9472,17.869,17.9472,45800.0
2009-04-07 10:30:00,25.25,25.47,25.23,25.44,39800.0,17.9543,18.1108,17.9401,18.0895,39800.0
2009-04-07 10:35:00,25.44,25.5,25.44,25.44,25200.0,18.0895,18.1321,18.0895,18.0895,25200.0
2009-04-07 10:40:00,25.44,25.45,25.38,25.4,15800.0,18.0895,18.0966,18.0468,18.061,15800.0
2009-04-07 10:45:00,25.41,25.57,25.41,25.57,25300.0,18.0681,18.1819,18.0681,18.1819,25300.0
2009-04-07 10:50:00,25.57,25.57,25.42,25.42,14900.0,18.1819,18.1819,18.0752,18.0752,14900.0
2009-04-07 10:55:00,25.42,25.42,25.29,25.3,13400.0,18.0752,18.0752,17.9828,17.9899,13400.0
2009-04-07 11:00:00,25.3,25.32,25.27,25.28,32900.0,17.9899,18.0041,17.9686,17.9757,32900.0
2009-04-07 11:05:00,25.3,25.31,25.24,25.24,29600.0,17.9899,17.997,17.9472,17.9472,29600.0
2009-04-07 11:10:00,25.24,25.27,25.19,25.2,20600.0,17.9472,17.9686,17.9117,17.9188,20600.0
2009-04-07 11:15:00,25.19,25.21,25.17,25.17,20500.0,17.9117,17.9259,17.8975,17.8975,20500.0
2009-04-07 11:20:00,25.16,25.21,25.14,25.2,14300.0,17.8904,17.9259,17.8761,17.9188,14300.0
2009-04-07 11:25:00,25.19,25.21,25.16,25.19,20400.0,17.9117,17.9259,17.8904,17.9117,20400.0
2009-04-07 11:30:00,25.18,25.22,25.18,25.19,25900.0,17.9046,17.933,17.9046,17.9117,25900.0
2009-04-07 11:35:00,25.19,25.19,25.02,25.04,27300.0,17.9117,17.9117,17.7908,17.805,27300.0
2009-04-07 11:40:00,25.04,25.08,25.01,25.07,17400.0,17.805,17.8335,17.7837,17.8264,17400.0
2009-04-07 11:45:00,25.06,25.1,25.04,25.06,15200.0,17.8192,17.8477,17.805,17.8192,15200.0
2009-04-07 11:50:00,25.06,25.11,25.03,25.07,16600.0,17.8192,17.8548,17.7979,17.8264,16600.0
2009-04-07 11:55:00,25.07,25.08,25.0,25.01,15800.0,17.8264,17.8335,17.7766,17.7837,15800.0
2009-04-07 12:00:00,25.02,25.03,25.0,25.0,17800.0,17.7908,17.7979,17.7766,17.7766,17800.0
2009-04-07 12:05:00,25.01,25.01,24.91,24.94,39000.0,17.7837,17.7837,17.7126,17.7339,39000.0
2009-04-07 12:10:00,24.95,25.0,24.94,24.99,33100.0,17.741,17.7766,17.7339,17.7695,33100.0
2009-04-07 12:15:00,24.98,24.99,24.95,24.96,12800.0,17.7624,17.7695,17.741,17.7481,12800.0
2009-04-07 12:20:00,24.96,24.97,24.93,24.94,24400.0,17.7481,17.7553,17.7268,17.7339,24400.0
2009-04-07 12:25:00,24.94,24.94,24.86,24.87,27700.0,17.7339,17.7339,17.677,17.6841,27700.0
2009-04-07 12:30:00,24.87,24.87,24.85,24.86,20900.0,17.6841,17.6841,17.6699,17.677,20900.0
2009-04-07 12:35:00,24.85,24.9,24.85,24.85,35100.0,17.6699,17.7055,17.6699,17.6699,35100.0
2009-04-07 12:40:00,24.85,24.89,24.85,24.88,25400.0,17.6699,17.6984,17.6699,17.6913,25400.0
2009-04-07 12:45:00,24.89,24.89,24.85,24.86,17500.0,17.6984,17.6984,17.6699,17.677,17500.0
2009-04-07 12:50:00,24.86,24.87,24.85,24.85,16200.0,17.677,17.6841,17.6699,17.6699,16200.0
2009-04-07 12:55:00,24.86,24.87,24.83,24.85,15500.0,17.677,17.6841,17.6557,17.6699,15500.0
2009-04-07 13:00:00,24.84,24.85,24.79,24.79,21400.0,17.6628,17.6699,17.6273,17.6273,21400.0
2009-04-07 13:05:00,24.8,24.81,24.79,24.8,16800.0,17.6344,17.6415,17.6273,17.6344,16800.0
2009-04-07 13:10:00,24.8,24.81,24.76,24.77,41300.0,17.6344,17.6415,17.6059,17.613,41300.0
2009-04-07 13:15:00,24.77,24.77,24.67,24.72,30600.0,17.613,17.613,17.5419,17.5775,30600.0
2009-04-07 13:20:00,24.72,24.73,24.7,24.72,13800.0,17.5775,17.5846,17.5633,17.5775,13800.0
2009-04-07 13:25:00,24.72,24.73,24.66,24.67,19200.0,17.5775,17.5846,17.5348,17.5419,19200.0
2009-04-07 13:30:00,24.67,24.67,24.56,24.61,31200.0,17.5419,17.5419,17.4637,17.4993,31200.0
2009-04-07 13:35:00,24.61,24.64,24.6,24.63,17200.0,17.4993,17.5206,17.4922,17.5135,17200.0
2009-04-07 13:40:00,24.64,24.72,24.64,24.72,12600.0,17.5206,17.5775,17.5206,17.5775,12600.0
2009-04-07 13:45:00,24.71,24.72,24.69,24.7,11400.0,17.5704,17.5775,17.5562,17.5633,11400.0
2009-04-07 13:50:00,24.69,24.77,24.67,24.76,17800.0,17.5562,17.613,17.5419,17.6059,17800.0
2009-04-07 13:55:00,24.76,24.76,24.71,24.71,19100.0,17.6059,17.6059,17.5704,17.5704,19100.0
2009-04-07 14:00:00,24.71,24.72,24.69,24.72,29400.0,17.5704,17.5775,17.5562,17.5775,29400.0
2009-04-07 14:05:00,24.73,24.73,24.7,24.72,18300.0,17.5846,17.5846,17.5633,17.5775,18300.0
2009-04-07 14:10:00,24.73,24.84,24.72,24.83,27400.0,17.5846,17.6628,17.5775,17.6557,27400.0
2009-04-07 14:15:00,24.84,24.89,24.84,24.89,30100.0,17.6628,17.6984,17.6628,17.6984,30100.0
2009-04-07 14:20:00,24.89,24.94,24.87,24.92,27500.0,17.6984,17.7339,17.6841,17.7197,27500.0
2009-04-07 14:25:00,24.91,24.96,24.86,24.87,33500.0,17.7126,17.7481,17.677,17.6841,33500.0
2009-04-07 14:30:00,24.87,24.87,24.78,24.8,24600.0,17.6841,17.6841,17.6201,17.6344,24600.0
2009-04-07 14:35:00,24.79,24.81,24.67,24.68,21400.0,17.6273,17.6415,17.5419,17.549,21400.0
2009-04-07 14:40:00,24.69,24.78,24.59,24.64,80100.0,17.5562,17.6201,17.485,17.5206,80100.0
2009-04-07 14:45:00,24.64,24.69,24.61,24.67,23900.0,17.5206,17.5562,17.4993,17.5419,23900.0
2009-04-07 14:50:00,24.68,24.73,24.66,24.73,23000.0,17.549,17.5846,17.5348,17.5846,23000.0
2009-04-07 14:55:00,24.74,24.74,24.68,24.68,36700.0,17.5917,17.5917,17.549,17.549,36700.0
2009-04-07 15:00:00,24.68,24.68,24.52,24.58,74900.0,17.549,17.549,17.4353,17.4779,74900.0
2009-04-07 15:05:00,24.59,24.61,24.57,24.6,65500.0,17.485,17.4993,17.4708,17.4922,65500.0
2009-04-07 15:10:00,24.61,24.78,24.6,24.71,70600.0,17.4993,17.6201,17.4922,17.5704,70600.0
2009-04-07 15:15:00,24.72,24.78,24.71,24.76,52800.0,17.5775,17.6201,17.5704,17.6059,52800.0
2009-04-07 15:20:00,24.76,24.78,24.69,24.69,56500.0,17.6059,17.6201,17.5562,17.5562,56500.0
2009-04-07 15:25:00,24.7,24.72,24.63,24.67,76400.0,17.5633,17.5775,17.5135,17.5419,76400.0
2009-04-07 15:30:00,24.67,24.75,24.65,24.75,36400.0,17.5419,17.5988,17.5277,17.5988,36400.0
2009-04-07 15:35:00,24.74,24.77,24.66,24.73,60100.0,17.5917,17.613,17.5348,17.5846,60100.0
2009-04-07 15:40:00,24.72,24.89,24.7,24.81,74400.0,17.5775,17.6984,17.5633,17.6415,74400.0
2009-04-07 15:45:00,24.82,24.86,24.8,24.8,64400.0,17.6486,17.677,17.6344,17.6344,64400.0
2009-04-07 15:50:00,24.8,24.81,24.73,24.74,70900.0,17.6344,17.6415,17.5846,17.5917,70900.0
2009-04-07 15:55:00,24.74,24.74,24.59,24.63,124900.0,17.5917,17.5917,17.485,17.5135,124900.0
2009-04-08 09:30:00,24.73,25.5,24.73,25.32,46000.0,17.5846,18.1321,17.5846,18.0041,46000.0
2009-04-08 09:35:00,25.3,25.38,25.2,25.25,116900.0,17.9899,18.0468,17.9188,17.9543,116900.0
2009-04-08 09:40:00,25.25,25.34,24.98,25.27,95000.0,17.9543,18.0183,17.7624,17.9686,95000.0
2009-04-08 09:45:00,25.26,25.33,25.14,25.23,114900.0,17.9615,18.0112,17.8761,17.9401,114900.0
2009-04-08 09:50:00,25.24,25.26,25.16,25.24,38200.0,17.9472,17.9615,17.8904,17.9472,38200.0
2009-04-08 09:55:00,25.24,25.25,25.19,25.19,44000.0,17.9472,17.9543,17.9117,17.9117,44000.0
2009-04-08 10:00:00,25.2,25.25,25.12,25.2,51100.0,17.9188,17.9543,17.8619,17.9188,51100.0
2009-04-08 10:05:00,25.2,25.22,25.14,25.22,47200.0,17.9188,17.933,17.8761,17.933,47200.0
2009-04-08 10:10:00,25.2,25.23,25.14,25.23,37800.0,17.9188,17.9401,17.8761,17.9401,37800.0
2009-04-08 10:15:00,25.23,25.23,25.16,25.19,39800.0,17.9401,17.9401,17.8904,17.9117,39800.0
2009-04-08 10:20:00,25.18,25.22,25.12,25.2,44700.0,17.9046,17.933,17.8619,17.9188,44700.0
2009-04-08 10:25:00,25.21,25.22,25.0,25.18,60800.0,17.9259,17.933,17.7766,17.9046,60800.0
2009-04-08 10:30:00,25.19,25.22,25.18,25.19,23900.0,17.9117,17.933,17.9046,17.9117,23900.0
2009-04-08 10:35:00,25.21,25.21,25.07,25.12,37200.0,17.9259,17.9259,17.8264,17.8619,37200.0
2009-04-08 10:40:00,25.13,25.28,25.12,25.28,51600.0,17.869,17.9757,17.8619,17.9757,51600.0
2009-04-08 10:45:00,25.28,25.3,25.21,25.21,40400.0,17.9757,17.9899,17.9259,17.9259,40400.0
2009-04-08 10:50:00,25.21,25.26,25.2,25.26,26000.0,17.9259,17.9615,17.9188,17.9615,26000.0
2009-04-08 10:55:00,25.25,25.26,25.2,25.25,21100.0,17.9543,17.9615,17.9188,17.9543,21100.0
2009-04-08 11:00:00,25.25,25.27,25.24,25.25,98300.0,17.9543,17.9686,17.9472,17.9543,98300.0
2009-04-08 11:05:00,25.25,25.26,25.24,25.24,61300.0,17.9543,17.9615,17.9472,17.9472,61300.0
2009-04-08 11:10:00,25.25,25.26,25.24,25.25,15500.0,17.9543,17.9615,17.9472,17.9543,15500.0
2009-04-08 11:15:00,25.25,25.27,25.25,25.26,41700.0,17.9543,17.9686,17.9543,17.9615,41700.0
2009-04-08 11:20:00,25.27,25.32,25.26,25.31,30300.0,17.9686,18.0041,17.9615,17.997,30300.0
2009-04-08 11:25:00,25.31,25.41,25.31,25.4,77400.0,17.997,18.0681,17.997,18.061,77400.0
2009-04-08 11:30:00,25.39,25.46,25.39,25.45,27600.0,18.0539,18.1037,18.0539,18.0966,27600.0
2009-04-08 11:35:00,25.46,25.76,25.45,25.73,67600.0,18.1037,18.317,18.0966,18.2957,67600.0
2009-04-08 11:40:00,25.74,25.78,25.62,25.66,44400.0,18.3028,18.3312,18.2174,18.2459,44400.0
2009-04-08 11:45:00,25.66,25.85,25.66,25.84,49000.0,18.2459,18.381,18.2459,18.3739,49000.0
2009-04-08 11:50:00,25.85,25.85,25.73,25.75,37800.0,18.381,18.381,18.2957,18.3099,37800.0
2009-04-08 11:55:00,25.77,25.8,25.75,25.79,20200.0,18.3241,18.3454,18.3099,18.3383,20200.0
2009-04-08 12:00:00,25.78,25.82,25.74,25.74,33500.0,18.3312,18.3597,18.3028,18.3028,33500.0
2009-04-08 12:05:00,25.75,25.77,25.63,25.67,19400.0,18.3099,18.3241,18.2246,18.253,19400.0
2009-04-08 12:10:00,25.68,25.72,25.65,25.69,19200.0,18.2601,18.2885,18.2388,18.2672,19200.0
2009-04-08 12:15:00,25.66,25.68,25.59,25.62,28100.0,18.2459,18.2601,18.1961,18.2174,28100.0
2009-04-08 12:20:00,25.6,25.7,25.58,25.67,20500.0,18.2032,18.2743,18.189,18.253,20500.0
2009-04-08 12:25:00,25.67,25.71,25.61,25.63,28900.0,18.253,18.2814,18.2103,18.2246,28900.0
2009-04-08 12:30:00,25.63,25.66,25.62,25.62,7300.0,18.2246,18.2459,18.2174,18.2174,7300.0
2009-04-08 12:35:00,25.62,25.64,25.56,25.63,20900.0,18.2174,18.2317,18.1748,18.2246,20900.0
2009-04-08 12:40:00,25.62,25.79,25.62,25.74,58100.0,18.2174,18.3383,18.2174,18.3028,58100.0
2009-04-08 12:45:00,25.74,25.77,25.72,25.75,45000.0,18.3028,18.3241,18.2885,18.3099,45000.0
2009-04-08 12:50:00,25.76,25.78,25.74,25.75,45900.0,18.317,18.3312,18.3028,18.3099,45900.0
2009-04-08 12:55:00,25.75,25.8,25.75,25.79,47000.0,18.3099,18.3454,18.3099,18.3383,47000.0
2009-04-08 13:00:00,25.8,25.82,25.79,25.82,22800.0,18.3454,18.3597,18.3383,18.3597,22800.0
2009-04-08 13:05:00,25.82,25.85,25.8,25.85,22300.0,18.3597,18.381,18.3454,18.381,22300.0
2009-04-08 13:10:00,25.85,25.86,25.84,25.86,9800.0,18.381,18.3881,18.3739,18.3881,9800.0
2009-04-08 13:15:00,25.86,25.95,25.86,25.89,134400.0,18.3881,18.4521,18.3881,18.4094,134400.0
2009-04-08 13:20:00,25.9,25.93,25.82,25.84,85300.0,18.4165,18.4379,18.3597,18.3739,85300.0
2009-04-08 13:25:00,25.85,25.86,25.83,25.86,78200.0,18.381,18.3881,18.3668,18.3881,78200.0
2009-04-08 13:30:00,25.86,26.02,25.86,26.02,62400.0,18.3881,18.5019,18.3881,18.5019,62400.0
2009-04-08 13:35:00,26.02,26.05,25.88,25.91,36800.0,18.5019,18.5232,18.4023,18.4237,36800.0
2009-04-08 13:40:00,25.91,25.92,25.85,25.91,45700.0,18.4237,18.4308,18.381,18.4237,45700.0
2009-04-08 13:45:00,25.91,25.95,25.9,25.92,103100.0,18.4237,18.4521,18.4165,18.4308,103100.0
2009-04-08 13:50:00,25.93,25.93,25.87,25.87,45500.0,18.4379,18.4379,18.3952,18.3952,45500.0
2009-04-08 13:55:00,25.87,25.9,25.86,25.89,11900.0,18.3952,18.4165,18.3881,18.4094,11900.0
2009-04-08 14:00:00,25.89,25.9,25.82,25.84,37900.0,18.4094,18.4165,18.3597,18.3739,37900.0
2009-04-08 14:05:00,25.84,25.85,25.75,25.77,32500.0,18.3739,18.381,18.3099,18.3241,32500.0
2009-04-08 14:10:00,25.77,25.79,25.73,25.78,93800.0,18.3241,18.3383,18.2957,18.3312,93800.0
2009-04-08 14:15:00,25.78,25.82,25.74,25.75,102800.0,18.3312,18.3597,18.3028,18.3099,102800.0
2009-04-08 14:20:00,25.75,25.77,25.72,25.73,24100.0,18.3099,18.3241,18.2885,18.2957,24100.0
2009-04-08 14:25:00,25.73,25.77,25.73,25.75,32400.0,18.2957,18.3241,18.2957,18.3099,32400.0
2009-04-08 14:30:00,25.76,25.8,25.73,25.75,39000.0,18.317,18.3454,18.2957,18.3099,39000.0
2009-04-08 14:35:00,25.75,25.82,25.75,25.81,30700.0,18.3099,18.3597,18.3099,18.3525,30700.0
2009-04-08 14:40:00,25.8,25.81,25.74,25.77,68200.0,18.3454,18.3525,18.3028,18.3241,68200.0
2009-04-08 14:45:00,25.77,25.99,25.77,25.82,199900.0,18.3241,18.4805,18.3241,18.3597,199900.0
2009-04-08 14:50:00,25.83,25.83,25.7,25.73,54000.0,18.3668,18.3668,18.2743,18.2957,54000.0
2009-04-08 14:55:00,25.72,25.75,25.7,25.75,68700.0,18.2885,18.3099,18.2743,18.3099,68700.0
2009-04-08 15:00:00,25.75,25.75,25.67,25.68,37700.0,18.3099,18.3099,18.253,18.2601,37700.0
2009-04-08 15:05:00,25.68,25.68,25.55,25.64,61800.0,18.2601,18.2601,18.1677,18.2317,61800.0
2009-04-08 15:10:00,25.64,25.68,25.63,25.67,84200.0,18.2317,18.2601,18.2246,18.253,84200.0
2009-04-08 15:15:00,25.67,25.78,25.64,25.74,58400.0,18.253,18.3312,18.2317,18.3028,58400.0
2009-04-08 15:20:00,25.74,25.74,25.68,25.71,63000.0,18.3028,18.3028,18.2601,18.2814,63000.0
2009-04-08 15:25:00,25.72,25.77,25.66,25.68,123700.0,18.2885,18.3241,18.2459,18.2601,123700.0
2009-04-08 15:30:00,25.69,25.74,25.65,25.71,102300.0,18.2672,18.3028,18.2388,18.2814,102300.0
2009-04-08 15:35:00,25.71,25.75,25.69,25.74,66900.0,18.2814,18.3099,18.2672,18.3028,66900.0
2009-04-08 15:40:00,25.74,25.75,25.66,25.68,99300.0,18.3028,18.3099,18.2459,18.2601,99300.0
2009-04-08 15:45:00,25.69,25.73,25.59,25.59,140700.0,18.2672,18.2957,18.1961,18.1961,140700.0
2009-04-08 15:50:00,25.59,25.7,25.56,25.6,174700.0,18.1961,18.2743,18.1748,18.2032,174700.0
2009-04-08 15:55:00,25.59,25.7,25.55,25.68,246700.0,18.1961,18.2743,18.1677,18.2601,246700.0
2009-04-09 09:30:00,23.4,24.25,23.28,24.2,423600.0,16.6389,17.2433,16.5536,17.2077,423600.0
2009-04-09 09:35:00,24.19,24.5,23.26,23.43,650700.0,17.2006,17.4211,16.5393,16.6602,650700.0
2009-04-09 09:40:00,23.42,24.19,23.41,24.18,234000.0,16.6531,17.2006,16.646,17.1935,234000.0
2009-04-09 09:45:00,24.17,24.43,23.8,23.92,315500.0,17.1864,17.3713,16.9233,17.0086,315500.0
2009-04-09 09:50:00,23.91,24.1,23.85,23.9,151000.0,17.0015,17.1366,16.9589,16.9944,151000.0
2009-04-09 09:55:00,23.9,23.97,23.69,23.76,136500.0,16.9944,17.0442,16.8451,16.8949,136500.0
2009-04-09 10:00:00,23.77,23.8,23.51,23.61,176000.0,16.902,16.9233,16.7171,16.7882,176000.0
2009-04-09 10:05:00,23.61,23.78,23.59,23.67,202200.0,16.7882,16.9091,16.774,16.8309,202200.0
2009-04-09 10:10:00,23.65,23.66,23.3,23.45,143800.0,16.8166,16.8238,16.5678,16.6744,143800.0
2009-04-09 10:15:00,23.46,23.56,23.36,23.56,126100.0,16.6815,16.7527,16.6104,16.7527,126100.0
2009-04-09 10:20:00,23.54,23.62,23.26,23.28,187600.0,16.7384,16.7953,16.5393,16.5536,187600.0
2009-04-09 10:25:00,23.28,23.46,23.26,23.45,108800.0,16.5536,16.6815,16.5393,16.6744,108800.0
2009-04-09 10:30:00,23.45,23.61,23.45,23.52,114800.0,16.6744,16.7882,16.6744,16.7242,114800.0
2009-04-09 10:35:00,23.52,23.58,23.47,23.54,215300.0,16.7242,16.7669,16.6887,16.7384,215300.0
2009-04-09 10:40:00,23.54,23.73,23.54,23.63,131600.0,16.7384,16.8735,16.7384,16.8024,131600.0
2009-04-09 10:45:00,23.63,23.64,23.55,23.61,82800.0,16.8024,16.8095,16.7455,16.7882,82800.0
2009-04-09 10:50:00,23.6,23.61,23.55,23.58,82800.0,16.7811,16.7882,16.7455,16.7669,82800.0
2009-04-09 10:55:00,23.59,23.6,23.56,23.59,77300.0,16.774,16.7811,16.7527,16.774,77300.0
2009-04-09 11:00:00,23.58,23.6,23.54,23.59,57400.0,16.7669,16.7811,16.7384,16.774,57400.0
2009-04-09 11:05:00,23.59,23.6,23.56,23.56,61900.0,16.774,16.7811,16.7527,16.7527,61900.0
2009-04-09 11:10:00,23.56,23.57,23.49,23.5,81100.0,16.7527,16.7598,16.7029,16.71,81100.0
2009-04-09 11:15:00,23.5,23.51,23.34,23.4,125700.0,16.71,16.7171,16.5962,16.6389,125700.0
2009-04-09 11:20:00,23.4,23.41,23.32,23.34,88000.0,16.6389,16.646,16.582,16.5962,88000.0
2009-04-09 11:25:00,23.33,23.35,23.2,23.21,121500.0,16.5891,16.6033,16.4967,16.5038,121500.0
2009-04-09 11:30:00,23.22,23.22,23.13,23.13,69300.0,16.5109,16.5109,16.4469,16.4469,69300.0
2009-04-09 11:35:00,23.14,23.17,23.1,23.15,70000.0,16.454,16.4753,16.4256,16.4611,70000.0
2009-04-09 11:40:00,23.15,23.21,23.05,23.09,123500.0,16.4611,16.5038,16.39,16.4185,123500.0
2009-04-09 11:45:00,23.08,23.1,23.02,23.06,109800.0,16.4113,16.4256,16.3687,16.3971,109800.0
2009-04-09 11:50:00,23.07,23.09,22.95,22.97,110500.0,16.4042,16.4185,16.3189,16.3331,110500.0
2009-04-09 11:55:00,22.98,23.05,22.98,23.03,136600.0,16.3402,16.39,16.3402,16.3758,136600.0
2009-04-09 12:00:00,23.03,23.04,22.96,22.98,122800.0,16.3758,16.3829,16.326,16.3402,122800.0
2009-04-09 12:05:00,22.98,23.04,22.96,23.04,87000.0,16.3402,16.3829,16.326,16.3829,87000.0
2009-04-09 12:10:00,23.03,23.05,22.9,22.91,113200.0,16.3758,16.39,16.2834,16.2905,113200.0
2009-04-09 12:15:00,22.9,22.9,22.77,22.85,87500.0,16.2834,16.2834,16.1909,16.2478,87500.0
2009-04-09 12:20:00,22.85,22.94,22.84,22.91,55200.0,16.2478,16.3118,16.2407,16.2905,55200.0
2009-04-09 12:25:00,22.91,23.04,22.88,23.01,66200.0,16.2905,16.3829,16.2691,16.3616,66200.0
2009-04-09 12:30:00,23.02,23.03,22.94,22.99,131000.0,16.3687,16.3758,16.3118,16.3473,131000.0
2009-04-09 12:35:00,23.0,23.01,22.99,23.01,28900.0,16.3545,16.3616,16.3473,16.3616,28900.0
2009-04-09 12:40:00,23.0,23.07,23.0,23.06,93900.0,16.3545,16.4042,16.3545,16.3971,93900.0
2009-04-09 12:45:00,23.06,23.06,22.97,23.0,130500.0,16.3971,16.3971,16.3331,16.3545,130500.0
2009-04-09 12:50:00,23.0,23.04,23.0,23.03,34900.0,16.3545,16.3829,16.3545,16.3758,34900.0
2009-04-09 12:55:00,23.03,23.03,22.95,23.0,52000.0,16.3758,16.3758,16.3189,16.3545,52000.0
2009-04-09 13:00:00,23.02,23.05,23.0,23.02,62200.0,16.3687,16.39,16.3545,16.3687,62200.0
2009-04-09 13:05:00,23.03,23.14,23.02,23.08,72600.0,16.3758,16.454,16.3687,16.4113,72600.0
2009-04-09 13:10:00,23.08,23.1,23.06,23.09,39800.0,16.4113,16.4256,16.3971,16.4185,39800.0
2009-04-09 13:15:00,23.09,23.19,23.09,23.18,119000.0,16.4185,16.4896,16.4185,16.4824,119000.0
2009-04-09 13:20:00,23.17,23.27,23.16,23.26,100900.0,16.4753,16.5464,16.4682,16.5393,100900.0
2009-04-09 13:25:00,23.26,23.37,23.26,23.36,109900.0,16.5393,16.6176,16.5393,16.6104,109900.0
2009-04-09 13:30:00,23.37,23.55,23.35,23.54,182200.0,16.6176,16.7455,16.6033,16.7384,182200.0
2009-04-09 13:35:00,23.54,23.63,23.45,23.54,175000.0,16.7384,16.8024,16.6744,16.7384,175000.0
2009-04-09 13:40:00,23.54,23.62,23.46,23.59,67500.0,16.7384,16.7953,16.6815,16.774,67500.0
2009-04-09 13:45:00,23.58,23.59,23.54,23.59,44200.0,16.7669,16.774,16.7384,16.774,44200.0
2009-04-09 13:50:00,23.59,23.71,23.57,23.68,72300.0,16.774,16.8593,16.7598,16.838,72300.0
2009-04-09 13:55:00,23.68,23.81,23.67,23.81,64000.0,16.838,16.9304,16.8309,16.9304,64000.0
2009-04-09 14:00:00,23.8,23.84,23.75,23.79,65800.0,16.9233,16.9517,16.8878,16.9162,65800.0
2009-04-09 14:05:00,23.79,23.91,23.79,23.9,45100.0,16.9162,17.0015,16.9162,16.9944,45100.0
2009-04-09 14:10:00,23.91,23.93,23.84,23.89,60500.0,17.0015,17.0157,16.9517,16.9873,60500.0
2009-04-09 14:15:00,23.9,24.0,23.82,23.99,97300.0,16.9944,17.0655,16.9375,17.0584,97300.0
2009-04-09 14:20:00,23.99,24.12,23.98,24.12,127600.0,17.0584,17.1508,17.0513,17.1508,127600.0
2009-04-09 14:25:00,24.12,24.35,24.1,24.34,201100.0,17.1508,17.3144,17.1366,17.3073,201100.0
2009-04-09 14:30:00,24.35,24.55,24.33,24.46,302700.0,17.3144,17.4566,17.3002,17.3926,302700.0
2009-04-09 14:35:00,24.46,24.58,24.43,24.56,115000.0,17.3926,17.4779,17.3713,17.4637,115000.0
2009-04-09 14:40:00,24.56,24.67,24.56,24.64,86800.0,17.4637,17.5419,17.4637,17.5206,86800.0
2009-04-09 14:45:00,24.65,24.93,24.65,24.85,211300.0,17.5277,17.7268,17.5277,17.6699,211300.0
2009-04-09 14:50:00,24.85,24.91,24.65,24.69,177400.0,17.6699,17.7126,17.5277,17.5562,177400.0
2009-04-09 14:55:00,24.69,24.69,24.5,24.51,74100.0,17.5562,17.5562,17.4211,17.4282,74100.0
2009-04-09 15:00:00,24.51,24.55,24.38,24.48,115800.0,17.4282,17.4566,17.3357,17.4068,115800.0
2009-04-09 15:05:00,24.47,24.57,24.45,24.5,119800.0,17.3997,17.4708,17.3855,17.4211,119800.0
2009-04-09 15:10:00,24.5,24.53,24.27,24.27,201100.0,17.4211,17.4424,17.2575,17.2575,201100.0
2009-04-09 15:15:00,24.26,24.44,24.26,24.44,124200.0,17.2504,17.3784,17.2504,17.3784,124200.0
2009-04-09 15:20:00,24.45,24.46,24.37,24.4,67500.0,17.3855,17.3926,17.3286,17.3499,67500.0
2009-04-09 15:25:00,24.4,24.42,24.35,24.36,129400.0,17.3499,17.3642,17.3144,17.3215,129400.0
2009-04-09 15:30:00,24.36,24.36,24.26,24.32,177800.0,17.3215,17.3215,17.2504,17.2931,177800.0
2009-04-09 15:35:00,24.31,24.4,24.31,24.4,120600.0,17.2859,17.3499,17.2859,17.3499,120600.0
2009-04-09 15:40:00,24.39,24.41,24.38,24.4,181100.0,17.3428,17.3571,17.3357,17.3499,181100.0
2009-04-09 15:45:00,24.4,24.62,24.39,24.59,256100.0,17.3499,17.5064,17.3428,17.485,256100.0
2009-04-09 15:50:00,24.59,24.85,24.59,24.7,306700.0,17.485,17.6699,17.485,17.5633,306700.0
2009-04-09 15:55:00,24.7,24.77,24.64,24.76,384800.0,17.5633,17.613,17.5206,17.6059,384800.0
2009-04-13 09:30:00,24.38,24.5,24.15,24.15,68500.0,17.3357,17.4211,17.1722,17.1722,68500.0
2009-04-13 09:35:00,24.16,24.22,23.95,24.15,120200.0,17.1793,17.222,17.03,17.1722,120200.0
2009-04-13 09:40:00,24.15,24.16,23.9,23.9,64300.0,17.1722,17.1793,16.9944,16.9944,64300.0
2009-04-13 09:45:00,23.89,24.2,23.85,24.12,82800.0,16.9873,17.2077,16.9589,17.1508,82800.0
2009-04-13 09:50:00,24.11,24.11,24.05,24.08,33800.0,17.1437,17.1437,17.1011,17.1224,33800.0
2009-04-13 09:55:00,24.08,24.12,24.04,24.05,48000.0,17.1224,17.1508,17.094,17.1011,48000.0
2009-04-13 10:00:00,24.03,24.14,23.96,24.12,46600.0,17.0869,17.1651,17.0371,17.1508,46600.0
2009-04-13 10:05:00,24.12,24.22,24.06,24.2,33000.0,17.1508,17.222,17.1082,17.2077,33000.0
2009-04-13 10:10:00,24.19,24.38,24.17,24.36,44500.0,17.2006,17.3357,17.1864,17.3215,44500.0
2009-04-13 10:15:00,24.37,24.37,24.27,24.3,39400.0,17.3286,17.3286,17.2575,17.2788,39400.0
2009-04-13 10:20:00,24.3,24.36,24.28,24.35,50400.0,17.2788,17.3215,17.2646,17.3144,50400.0
2009-04-13 10:25:00,24.35,24.36,24.25,24.3,71300.0,17.3144,17.3215,17.2433,17.2788,71300.0
2009-04-13 10:30:00,24.29,24.29,24.22,24.24,54300.0,17.2717,17.2717,17.222,17.2362,54300.0
2009-04-13 10:35:00,24.24,24.26,24.15,24.2,42100.0,17.2362,17.2504,17.1722,17.2077,42100.0
2009-04-13 10:40:00,24.19,24.25,24.09,24.11,30000.0,17.2006,17.2433,17.1295,17.1437,30000.0
2009-04-13 10:45:00,24.1,24.1,23.99,24.07,26500.0,17.1366,17.1366,17.0584,17.1153,26500.0
2009-04-13 10:50:00,24.08,24.15,24.04,24.05,44700.0,17.1224,17.1722,17.094,17.1011,44700.0
2009-04-13 10:55:00,24.05,24.08,24.0,24.0,17000.0,17.1011,17.1224,17.0655,17.0655,17000.0
2009-04-13 11:00:00,24.0,24.05,23.99,23.99,104000.0,17.0655,17.1011,17.0584,17.0584,104000.0
2009-04-13 11:05:00,23.98,24.01,23.93,23.97,57700.0,17.0513,17.0726,17.0157,17.0442,57700.0
2009-04-13 11:10:00,23.98,24.02,23.91,23.92,31200.0,17.0513,17.0797,17.0015,17.0086,31200.0
2009-04-13 11:15:00,23.91,23.91,23.87,23.9,20200.0,17.0015,17.0015,16.9731,16.9944,20200.0
2009-04-13 11:20:00,23.9,23.93,23.88,23.89,17400.0,16.9944,17.0157,16.9802,16.9873,17400.0
2009-04-13 11:25:00,23.9,24.02,23.89,23.91,52300.0,16.9944,17.0797,16.9873,17.0015,52300.0
2009-04-13 11:30:00,23.89,23.89,23.76,23.76,45700.0,16.9873,16.9873,16.8949,16.8949,45700.0
2009-04-13 11:35:00,23.76,23.79,23.74,23.76,37800.0,16.8949,16.9162,16.8806,16.8949,37800.0
2009-04-13 11:40:00,23.75,23.8,23.68,23.69,41400.0,16.8878,16.9233,16.838,16.8451,41400.0
2009-04-13 11:45:00,23.69,24.21,23.65,23.67,38000.0,16.8451,17.2148,16.8166,16.8309,38000.0
2009-04-13 11:50:00,23.67,23.67,23.55,23.59,47500.0,16.8309,16.8309,16.7455,16.774,47500.0
2009-04-13 11:55:00,23.61,23.69,23.6,23.69,20900.0,16.7882,16.8451,16.7811,16.8451,20900.0
2009-04-13 12:00:00,23.68,23.69,23.67,23.67,14900.0,16.838,16.8451,16.8309,16.8309,14900.0
2009-04-13 12:05:00,23.67,23.68,23.61,23.62,15900.0,16.8309,16.838,16.7882,16.7953,15900.0
2009-04-13 12:10:00,23.62,23.73,23.62,23.71,20600.0,16.7953,16.8735,16.7953,16.8593,20600.0
2009-04-13 12:15:00,23.7,23.71,23.64,23.69,22600.0,16.8522,16.8593,16.8095,16.8451,22600.0
2009-04-13 12:20:00,23.69,23.7,23.63,23.63,39700.0,16.8451,16.8522,16.8024,16.8024,39700.0
2009-04-13 12:25:00,23.63,23.63,23.6,23.63,40100.0,16.8024,16.8024,16.7811,16.8024,40100.0
2009-04-13 12:30:00,23.63,23.8,23.62,23.77,16800.0,16.8024,16.9233,16.7953,16.902,16800.0
2009-04-13 12:35:00,23.77,23.77,23.75,23.76,15400.0,16.902,16.902,16.8878,16.8949,15400.0
2009-04-13 12:40:00,23.74,23.74,23.66,23.66,30600.0,16.8806,16.8806,16.8238,16.8238,30600.0
2009-04-13 12:45:00,23.65,23.67,23.65,23.67,14800.0,16.8166,16.8309,16.8166,16.8309,14800.0
2009-04-13 12:50:00,23.66,23.68,23.66,23.68,12700.0,16.8238,16.838,16.8238,16.838,12700.0
2009-04-13 12:55:00,23.68,23.76,23.68,23.76,22300.0,16.838,16.8949,16.838,16.8949,22300.0
2009-04-13 13:00:00,23.77,23.77,23.67,23.69,26300.0,16.902,16.902,16.8309,16.8451,26300.0
2009-04-13 13:05:00,23.69,23.72,23.68,23.71,11600.0,16.8451,16.8664,16.838,16.8593,11600.0
2009-04-13 13:10:00,23.7,23.72,23.7,23.71,7600.0,16.8522,16.8664,16.8522,16.8593,7600.0
2009-04-13 13:15:00,23.71,23.72,23.67,23.68,17300.0,16.8593,16.8664,16.8309,16.838,17300.0
2009-04-13 13:20:00,23.68,23.73,23.65,23.66,63800.0,16.838,16.8735,16.8166,16.8238,63800.0
2009-04-13 13:25:00,23.65,23.67,23.63,23.66,16500.0,16.8166,16.8309,16.8024,16.8238,16500.0
2009-04-13 13:30:00,23.67,23.74,23.66,23.7,15600.0,16.8309,16.8806,16.8238,16.8522,15600.0
2009-04-13 13:35:00,23.7,23.71,23.65,23.65,27900.0,16.8522,16.8593,16.8166,16.8166,27900.0
2009-04-13 13:40:00,23.65,23.66,23.63,23.65,27100.0,16.8166,16.8238,16.8024,16.8166,27100.0
2009-04-13 13:45:00,23.65,23.71,23.65,23.71,13900.0,16.8166,16.8593,16.8166,16.8593,13900.0
2009-04-13 13:50:00,23.71,23.74,23.7,23.73,21400.0,16.8593,16.8806,16.8522,16.8735,21400.0
2009-04-13 13:55:00,23.74,23.81,23.73,23.79,16800.0,16.8806,16.9304,16.8735,16.9162,16800.0
2009-04-13 14:00:00,23.78,23.84,23.78,23.79,27200.0,16.9091,16.9517,16.9091,16.9162,27200.0
2009-04-13 14:05:00,23.8,23.82,23.78,23.8,15100.0,16.9233,16.9375,16.9091,16.9233,15100.0
2009-04-13 14:10:00,23.79,23.79,23.71,23.73,13600.0,16.9162,16.9162,16.8593,16.8735,13600.0
2009-04-13 14:15:00,23.72,23.74,23.69,23.73,27200.0,16.8664,16.8806,16.8451,16.8735,27200.0
2009-04-13 14:20:00,23.74,23.74,23.71,23.73,14300.0,16.8806,16.8806,16.8593,16.8735,14300.0
2009-04-13 14:25:00,23.73,23.74,23.7,23.7,23900.0,16.8735,16.8806,16.8522,16.8522,23900.0
2009-04-13 14:30:00,23.7,23.78,23.7,23.77,24600.0,16.8522,16.9091,16.8522,16.902,24600.0
2009-04-13 14:35:00,23.77,23.81,23.77,23.78,14200.0,16.902,16.9304,16.902,16.9091,14200.0
2009-04-13 14:40:00,23.78,23.84,23.75,23.77,48800.0,16.9091,16.9517,16.8878,16.902,48800.0
2009-04-13 14:45:00,23.78,23.8,23.76,23.78,34400.0,16.9091,16.9233,16.8949,16.9091,34400.0
2009-04-13 14:50:00,23.78,23.82,23.74,23.82,31800.0,16.9091,16.9375,16.8806,16.9375,31800.0
2009-04-13 14:55:00,23.82,23.88,23.79,23.8,32900.0,16.9375,16.9802,16.9162,16.9233,32900.0
2009-04-13 15:00:00,23.79,23.89,23.74,23.86,57700.0,16.9162,16.9873,16.8806,16.966,57700.0
2009-04-13 15:05:00,23.86,23.95,23.86,23.95,54100.0,16.966,17.03,16.966,17.03,54100.0
2009-04-13 15:10:00,23.95,24.01,23.95,24.0,76400.0,17.03,17.0726,17.03,17.0655,76400.0
2009-04-13 15:15:00,24.0,24.07,24.0,24.01,54300.0,17.0655,17.1153,17.0655,17.0726,54300.0
2009-04-13 15:20:00,24.02,24.04,23.99,24.0,87900.0,17.0797,17.094,17.0584,17.0655,87900.0
2009-04-13 15:25:00,24.0,24.04,23.97,23.99,78600.0,17.0655,17.094,17.0442,17.0584,78600.0
2009-04-13 15:30:00,23.99,24.05,23.98,24.02,59000.0,17.0584,17.1011,17.0513,17.0797,59000.0
2009-04-13 15:35:00,24.02,24.1,24.01,24.07,33500.0,17.0797,17.1366,17.0726,17.1153,33500.0
2009-04-13 15:40:00,24.08,24.13,24.03,24.1,69100.0,17.1224,17.158,17.0869,17.1366,69100.0
2009-04-13 15:45:00,24.1,24.19,24.08,24.17,114400.0,17.1366,17.2006,17.1224,17.1864,114400.0
2009-04-13 15:50:00,24.15,24.17,23.98,24.0,91700.0,17.1722,17.1864,17.0513,17.0655,91700.0
2009-04-13 15:55:00,24.0,24.01,23.97,23.99,108400.0,17.0655,17.0726,17.0442,17.0584,108400.0
2009-04-14 09:30:00,23.28,23.47,23.08,23.21,98600.0,16.5536,16.6887,16.4113,16.5038,98600.0
2009-04-14 09:35:00,23.19,23.28,22.86,23.01,71000.0,16.4896,16.5536,16.2549,16.3616,71000.0
2009-04-14 09:40:00,23.01,23.02,22.84,23.0,46900.0,16.3616,16.3687,16.2407,16.3545,46900.0
2009-04-14 09:45:00,23.0,23.0,22.91,22.93,33500.0,16.3545,16.3545,16.2905,16.3047,33500.0
2009-04-14 09:50:00,22.93,23.16,22.93,23.11,46200.0,16.3047,16.4682,16.3047,16.4327,46200.0
2009-04-14 09:55:00,23.1,23.12,23.0,23.01,40000.0,16.4256,16.4398,16.3545,16.3616,40000.0
2009-04-14 10:00:00,23.01,23.04,23.0,23.01,67800.0,16.3616,16.3829,16.3545,16.3616,67800.0
2009-04-14 10:05:00,23.01,23.04,22.94,22.95,58300.0,16.3616,16.3829,16.3118,16.3189,58300.0
2009-04-14 10:10:00,22.95,23.02,22.92,22.92,65700.0,16.3189,16.3687,16.2976,16.2976,65700.0
2009-04-14 10:15:00,22.92,23.01,22.92,22.98,44600.0,16.2976,16.3616,16.2976,16.3402,44600.0
2009-04-14 10:20:00,22.98,23.11,22.97,23.07,42900.0,16.3402,16.4327,16.3331,16.4042,42900.0
2009-04-14 10:25:00,23.07,23.39,23.06,23.36,68600.0,16.4042,16.6318,16.3971,16.6104,68600.0
2009-04-14 10:30:00,23.36,23.58,23.36,23.46,72700.0,16.6104,16.7669,16.6104,16.6815,72700.0
2009-04-14 10:35:00,23.45,23.55,23.45,23.53,43800.0,16.6744,16.7455,16.6744,16.7313,43800.0
2009-04-14 10:40:00,23.52,23.67,23.49,23.61,31300.0,16.7242,16.8309,16.7029,16.7882,31300.0
2009-04-14 10:45:00,23.61,23.65,23.57,23.65,27300.0,16.7882,16.8166,16.7598,16.8166,27300.0
2009-04-14 10:50:00,23.65,23.67,23.61,23.64,20800.0,16.8166,16.8309,16.7882,16.8095,20800.0
2009-04-14 10:55:00,23.63,23.66,23.55,23.57,29700.0,16.8024,16.8238,16.7455,16.7598,29700.0
2009-04-14 11:00:00,23.56,23.58,23.44,23.47,25500.0,16.7527,16.7669,16.6673,16.6887,25500.0
2009-04-14 11:05:00,23.48,23.48,23.31,23.31,33800.0,16.6958,16.6958,16.5749,16.5749,33800.0
2009-04-14 11:10:00,23.32,23.4,23.29,23.39,17600.0,16.582,16.6389,16.5607,16.6318,17600.0
2009-04-14 11:15:00,23.39,23.41,23.36,23.36,10400.0,16.6318,16.646,16.6104,16.6104,10400.0
2009-04-14 11:20:00,23.37,23.38,23.27,23.35,19200.0,16.6176,16.6247,16.5464,16.6033,19200.0
2009-04-14 11:25:00,23.35,23.42,23.35,23.36,28300.0,16.6033,16.6531,16.6033,16.6104,28300.0
2009-04-14 11:30:00,23.34,23.43,23.34,23.39,12400.0,16.5962,16.6602,16.5962,16.6318,12400.0
2009-04-14 11:35:00,23.39,23.39,23.22,23.23,19700.0,16.6318,16.6318,16.5109,16.518,19700.0
2009-04-14 11:40:00,23.24,23.26,23.13,23.13,34600.0,16.5251,16.5393,16.4469,16.4469,34600.0
2009-04-14 11:45:00,23.13,23.16,23.0,23.01,75300.0,16.4469,16.4682,16.3545,16.3616,75300.0
2009-04-14 11:50:00,23.01,23.02,22.99,23.01,47600.0,16.3616,16.3687,16.3473,16.3616,47600.0
2009-04-14 11:55:00,23.01,23.03,23.0,23.0,47000.0,16.3616,16.3758,16.3545,16.3545,47000.0
2009-04-14 12:00:00,23.0,23.01,22.9,22.93,65800.0,16.3545,16.3616,16.2834,16.3047,65800.0
2009-04-14 12:05:00,22.94,22.96,22.91,22.92,38400.0,16.3118,16.326,16.2905,16.2976,38400.0
2009-04-14 12:10:00,22.92,22.94,22.86,22.86,34600.0,16.2976,16.3118,16.2549,16.2549,34600.0
2009-04-14 12:15:00,22.86,22.89,22.83,22.84,50500.0,16.2549,16.2762,16.2336,16.2407,50500.0
2009-04-14 12:20:00,22.83,22.85,22.74,22.76,109300.0,16.2336,16.2478,16.1696,16.1838,109300.0
2009-04-14 12:25:00,22.76,22.77,22.7,22.7,89700.0,16.1838,16.1909,16.1411,16.1411,89700.0
2009-04-14 12:30:00,22.71,22.72,22.69,22.71,62400.0,16.1482,16.1554,16.134,16.1482,62400.0
2009-04-14 12:35:00,22.71,22.83,22.7,22.75,63300.0,16.1482,16.2336,16.1411,16.1767,63300.0
2009-04-14 12:40:00,22.76,22.78,22.75,22.75,27900.0,16.1838,16.198,16.1767,16.1767,27900.0
2009-04-14 12:45:00,22.75,22.77,22.64,22.66,49000.0,16.1767,16.1909,16.0985,16.1127,49000.0
2009-04-14 12:50:00,22.66,22.69,22.64,22.64,20600.0,16.1127,16.134,16.0985,16.0985,20600.0
2009-04-14 12:55:00,22.64,22.64,22.54,22.57,53000.0,16.0985,16.0985,16.0274,16.0487,53000.0
2009-04-14 13:00:00,22.57,22.72,22.56,22.72,24300.0,16.0487,16.1554,16.0416,16.1554,24300.0
2009-04-14 13:05:00,22.72,22.73,22.65,22.68,30700.0,16.1554,16.1625,16.1056,16.1269,30700.0
2009-04-14 13:10:00,22.67,22.69,22.62,22.65,24600.0,16.1198,16.134,16.0843,16.1056,24600.0
2009-04-14 13:15:00,22.65,22.66,22.59,22.6,43400.0,16.1056,16.1127,16.0629,16.07,43400.0
2009-04-14 13:20:00,22.6,22.63,22.59,22.63,17100.0,16.07,16.0914,16.0629,16.0914,17100.0
2009-04-14 13:25:00,22.62,22.67,22.61,22.67,21800.0,16.0843,16.1198,16.0771,16.1198,21800.0
2009-04-14 13:30:00,22.67,22.75,22.67,22.67,51300.0,16.1198,16.1767,16.1198,16.1198,51300.0
2009-04-14 13:35:00,22.67,22.67,22.6,22.6,23100.0,16.1198,16.1198,16.07,16.07,23100.0
2009-04-14 13:40:00,22.6,22.64,22.57,22.59,17500.0,16.07,16.0985,16.0487,16.0629,17500.0
2009-04-14 13:45:00,22.59,22.59,22.51,22.52,22900.0,16.0629,16.0629,16.006,16.0131,22900.0
2009-04-14 13:50:00,22.52,22.6,22.52,22.59,53200.0,16.0131,16.07,16.0131,16.0629,53200.0
2009-04-14 13:55:00,22.58,22.68,22.57,22.68,26400.0,16.0558,16.1269,16.0487,16.1269,26400.0
2009-04-14 14:00:00,22.67,22.7,22.64,22.68,45900.0,16.1198,16.1411,16.0985,16.1269,45900.0
2009-04-14 14:05:00,22.67,22.7,22.67,22.67,34400.0,16.1198,16.1411,16.1198,16.1198,34400.0
2009-04-14 14:10:00,22.67,22.74,22.64,22.74,29100.0,16.1198,16.1696,16.0985,16.1696,29100.0
2009-04-14 14:15:00,22.74,22.81,22.71,22.8,35600.0,16.1696,16.2194,16.1482,16.2122,35600.0
2009-04-14 14:20:00,22.8,22.91,22.8,22.9,45100.0,16.2122,16.2905,16.2122,16.2834,45100.0
2009-04-14 14:25:00,22.9,22.92,22.87,22.89,47100.0,16.2834,16.2976,16.262,16.2762,47100.0
2009-04-14 14:30:00,22.89,22.91,22.82,22.84,41500.0,16.2762,16.2905,16.2265,16.2407,41500.0
2009-04-14 14:35:00,22.85,22.91,22.84,22.9,25900.0,16.2478,16.2905,16.2407,16.2834,25900.0
2009-04-14 14:40:00,22.9,22.91,22.87,22.91,32100.0,16.2834,16.2905,16.262,16.2905,32100.0
2009-04-14 14:45:00,22.9,23.0,22.9,22.91,91900.0,16.2834,16.3545,16.2834,16.2905,91900.0
2009-04-14 14:50:00,22.91,22.93,22.88,22.88,29300.0,16.2905,16.3047,16.2691,16.2691,29300.0
2009-04-14 14:55:00,22.89,23.06,22.89,23.06,43200.0,16.2762,16.3971,16.2762,16.3971,43200.0
2009-04-14 15:00:00,23.07,23.13,22.99,22.99,100000.0,16.4042,16.4469,16.3473,16.3473,100000.0
2009-04-14 15:05:00,22.98,23.01,22.95,22.95,45400.0,16.3402,16.3616,16.3189,16.3189,45400.0
2009-04-14 15:10:00,22.95,22.97,22.84,22.88,53900.0,16.3189,16.3331,16.2407,16.2691,53900.0
2009-04-14 15:15:00,22.88,22.91,22.86,22.87,69100.0,16.2691,16.2905,16.2549,16.262,69100.0
2009-04-14 15:20:00,22.87,22.89,22.83,22.84,99600.0,16.262,16.2762,16.2336,16.2407,99600.0
2009-04-14 15:25:00,22.83,22.84,22.75,22.78,71800.0,16.2336,16.2407,16.1767,16.198,71800.0
2009-04-14 15:30:00,22.79,22.79,22.7,22.71,101700.0,16.2051,16.2051,16.1411,16.1482,101700.0
2009-04-14 15:35:00,22.71,22.82,22.71,22.82,72900.0,16.1482,16.2265,16.1482,16.2265,72900.0
2009-04-14 15:40:00,22.81,22.85,22.75,22.75,88300.0,16.2194,16.2478,16.1767,16.1767,88300.0
2009-04-14 15:45:00,22.75,22.85,22.71,22.75,102900.0,16.1767,16.2478,16.1482,16.1767,102900.0
2009-04-14 15:50:00,22.75,22.82,22.72,22.72,74500.0,16.1767,16.2265,16.1554,16.1554,74500.0
2009-04-14 15:55:00,22.72,22.77,22.69,22.73,129600.0,16.1554,16.1909,16.134,16.1625,129600.0
2009-04-15 09:30:00,22.53,23.11,22.3,22.4,94200.0,16.0203,16.4327,15.8567,15.9278,94200.0
2009-04-15 09:35:00,22.43,22.63,22.4,22.61,46400.0,15.9492,16.0914,15.9278,16.0771,46400.0
2009-04-15 09:40:00,22.61,22.93,22.4,22.92,72200.0,16.0771,16.3047,15.9278,16.2976,72200.0
2009-04-15 09:45:00,22.94,22.98,22.77,22.89,51800.0,16.3118,16.3402,16.1909,16.2762,51800.0
2009-04-15 09:50:00,22.9,23.04,22.87,23.0,53000.0,16.2834,16.3829,16.262,16.3545,53000.0
2009-04-15 09:55:00,23.0,23.01,22.81,22.89,32600.0,16.3545,16.3616,16.2194,16.2762,32600.0
2009-04-15 10:00:00,22.9,22.9,22.83,22.83,33600.0,16.2834,16.2834,16.2336,16.2336,33600.0
2009-04-15 10:05:00,22.83,22.91,22.74,22.91,27500.0,16.2336,16.2905,16.1696,16.2905,27500.0
2009-04-15 10:10:00,22.92,22.92,22.83,22.88,23600.0,16.2976,16.2976,16.2336,16.2691,23600.0
2009-04-15 10:15:00,22.88,22.91,22.76,22.79,22000.0,16.2691,16.2905,16.1838,16.2051,22000.0
2009-04-15 10:20:00,22.79,22.85,22.74,22.74,29400.0,16.2051,16.2478,16.1696,16.1696,29400.0
2009-04-15 10:25:00,22.74,22.75,22.64,22.71,33300.0,16.1696,16.1767,16.0985,16.1482,33300.0
2009-04-15 10:30:00,22.72,22.72,22.5,22.6,37300.0,16.1554,16.1554,15.9989,16.07,37300.0
2009-04-15 10:35:00,22.61,22.63,22.48,22.54,46500.0,16.0771,16.0914,15.9847,16.0274,46500.0
2009-04-15 10:40:00,22.53,22.54,22.43,22.52,31800.0,16.0203,16.0274,15.9492,16.0131,31800.0
2009-04-15 10:45:00,22.52,22.54,22.41,22.41,28700.0,16.0131,16.0274,15.9349,15.9349,28700.0
2009-04-15 10:50:00,22.41,22.42,22.28,22.28,38400.0,15.9349,15.942,15.8425,15.8425,38400.0
2009-04-15 10:55:00,22.28,22.36,22.26,22.35,28000.0,15.8425,15.8994,15.8283,15.8923,28000.0
2009-04-15 11:00:00,22.34,22.36,22.25,22.27,29700.0,15.8852,15.8994,15.8212,15.8354,29700.0
2009-04-15 11:05:00,22.26,22.32,22.26,22.29,16900.0,15.8283,15.8709,15.8283,15.8496,16900.0
2009-04-15 11:10:00,22.29,22.37,22.29,22.37,17800.0,15.8496,15.9065,15.8496,15.9065,17800.0
2009-04-15 11:15:00,22.36,22.36,22.2,22.28,32100.0,15.8994,15.8994,15.7856,15.8425,32100.0
2009-04-15 11:20:00,22.27,22.39,22.27,22.38,16400.0,15.8354,15.9207,15.8354,15.9136,16400.0
2009-04-15 11:25:00,22.38,22.43,22.37,22.4,9400.0,15.9136,15.9492,15.9065,15.9278,9400.0
2009-04-15 11:30:00,22.4,22.52,22.39,22.52,16900.0,15.9278,16.0131,15.9207,16.0131,16900.0
2009-04-15 11:35:00,22.52,22.59,22.52,22.58,10400.0,16.0131,16.0629,16.0131,16.0558,10400.0
2009-04-15 11:40:00,22.57,22.58,22.4,22.41,17600.0,16.0487,16.0558,15.9278,15.9349,17600.0
2009-04-15 11:45:00,22.41,22.48,22.41,22.48,7700.0,15.9349,15.9847,15.9349,15.9847,7700.0
2009-04-15 11:50:00,22.48,22.54,22.48,22.5,9300.0,15.9847,16.0274,15.9847,15.9989,9300.0
2009-04-15 11:55:00,22.51,22.61,22.49,22.61,9000.0,16.006,16.0771,15.9918,16.0771,9000.0
2009-04-15 12:00:00,22.61,22.66,22.59,22.6,18500.0,16.0771,16.1127,16.0629,16.07,18500.0
2009-04-15 12:05:00,22.6,22.67,22.59,22.64,8900.0,16.07,16.1198,16.0629,16.0985,8900.0
2009-04-15 12:10:00,22.64,22.66,22.62,22.66,3200.0,16.0985,16.1127,16.0843,16.1127,3200.0
2009-04-15 12:15:00,22.65,22.66,22.58,22.59,8100.0,16.1056,16.1127,16.0558,16.0629,8100.0
2009-04-15 12:20:00,22.59,22.66,22.59,22.62,11300.0,16.0629,16.1127,16.0629,16.0843,11300.0
2009-04-15 12:25:00,22.61,22.66,22.61,22.66,7800.0,16.0771,16.1127,16.0771,16.1127,7800.0
2009-04-15 12:30:00,22.65,22.72,22.65,22.72,23800.0,16.1056,16.1554,16.1056,16.1554,23800.0
2009-04-15 12:35:00,22.71,22.72,22.7,22.71,9000.0,16.1482,16.1554,16.1411,16.1482,9000.0
2009-04-15 12:40:00,22.71,22.77,22.71,22.74,32200.0,16.1482,16.1909,16.1482,16.1696,32200.0
2009-04-15 12:45:00,22.74,22.9,22.74,22.76,34400.0,16.1696,16.2834,16.1696,16.1838,34400.0
2009-04-15 12:50:00,22.76,22.81,22.74,22.79,8300.0,16.1838,16.2194,16.1696,16.2051,8300.0
2009-04-15 12:55:00,22.8,22.8,22.77,22.78,7400.0,16.2122,16.2122,16.1909,16.198,7400.0
2009-04-15 13:00:00,22.78,22.84,22.69,22.7,19900.0,16.198,16.2407,16.134,16.1411,19900.0
2009-04-15 13:05:00,22.69,22.72,22.65,22.71,22200.0,16.134,16.1554,16.1056,16.1482,22200.0
2009-04-15 13:10:00,22.72,22.77,22.71,22.76,13400.0,16.1554,16.1909,16.1482,16.1838,13400.0
2009-04-15 13:15:00,22.76,22.79,22.71,22.73,29000.0,16.1838,16.2051,16.1482,16.1625,29000.0
2009-04-15 13:20:00,22.72,22.75,22.59,22.59,52300.0,16.1554,16.1767,16.0629,16.0629,52300.0
2009-04-15 13:25:00,22.59,22.66,22.55,22.65,18300.0,16.0629,16.1127,16.0345,16.1056,18300.0
2009-04-15 13:30:00,22.66,22.69,22.64,22.67,10500.0,16.1127,16.134,16.0985,16.1198,10500.0
2009-04-15 13:35:00,22.67,22.77,22.65,22.68,47800.0,16.1198,16.1909,16.1056,16.1269,47800.0
2009-04-15 13:40:00,22.67,22.67,22.58,22.63,12100.0,16.1198,16.1198,16.0558,16.0914,12100.0
2009-04-15 13:45:00,22.64,22.68,22.61,22.61,11200.0,16.0985,16.1269,16.0771,16.0771,11200.0
2009-04-15 13:50:00,22.63,22.63,22.45,22.5,64200.0,16.0914,16.0914,15.9634,15.9989,64200.0
2009-04-15 13:55:00,22.5,22.51,22.45,22.5,11700.0,15.9989,16.006,15.9634,15.9989,11700.0
2009-04-15 14:00:00,22.49,22.52,22.49,22.52,44200.0,15.9918,16.0131,15.9918,16.0131,44200.0
2009-04-15 14:05:00,22.52,22.62,22.51,22.58,43100.0,16.0131,16.0843,16.006,16.0558,43100.0
2009-04-15 14:10:00,22.58,22.6,22.47,22.5,20800.0,16.0558,16.07,15.9776,15.9989,20800.0
2009-04-15 14:15:00,22.51,22.54,22.37,22.39,20900.0,16.006,16.0274,15.9065,15.9207,20900.0
2009-04-15 14:20:00,22.38,22.46,22.34,22.39,29100.0,15.9136,15.9705,15.8852,15.9207,29100.0
2009-04-15 14:25:00,22.4,22.45,22.36,22.36,83200.0,15.9278,15.9634,15.8994,15.8994,83200.0
2009-04-15 14:30:00,22.35,22.41,22.31,22.4,32000.0,15.8923,15.9349,15.8638,15.9278,32000.0
2009-04-15 14:35:00,22.39,22.41,22.28,22.3,50300.0,15.9207,15.9349,15.8425,15.8567,50300.0
2009-04-15 14:40:00,22.3,22.3,22.28,22.29,13200.0,15.8567,15.8567,15.8425,15.8496,13200.0
2009-04-15 14:45:00,22.3,22.31,22.28,22.3,33200.0,15.8567,15.8638,15.8425,15.8567,33200.0
2009-04-15 14:50:00,22.3,22.31,22.29,22.3,25700.0,15.8567,15.8638,15.8496,15.8567,25700.0
2009-04-15 14:55:00,22.3,22.3,22.27,22.3,17700.0,15.8567,15.8567,15.8354,15.8567,17700.0
2009-04-15 15:00:00,22.3,22.47,22.29,22.42,42300.0,15.8567,15.9776,15.8496,15.942,42300.0
2009-04-15 15:05:00,22.41,22.46,22.4,22.45,49700.0,15.9349,15.9705,15.9278,15.9634,49700.0
2009-04-15 15:10:00,22.44,22.56,22.42,22.51,53200.0,15.9563,16.0416,15.942,16.006,53200.0
2009-04-15 15:15:00,22.52,22.62,22.48,22.58,33200.0,16.0131,16.0843,15.9847,16.0558,33200.0
2009-04-15 15:20:00,22.58,22.61,22.48,22.55,37200.0,16.0558,16.0771,15.9847,16.0345,37200.0
2009-04-15 15:25:00,22.56,22.58,22.52,22.58,26700.0,16.0416,16.0558,16.0131,16.0558,26700.0
2009-04-15 15:30:00,22.57,22.65,22.57,22.64,43500.0,16.0487,16.1056,16.0487,16.0985,43500.0
2009-04-15 15:35:00,22.65,22.68,22.61,22.66,41400.0,16.1056,16.1269,16.0771,16.1127,41400.0
2009-04-15 15:40:00,22.67,22.84,22.67,22.83,159900.0,16.1198,16.2407,16.1198,16.2336,159900.0
2009-04-15 15:45:00,22.83,22.9,22.82,22.9,90700.0,16.2336,16.2834,16.2265,16.2834,90700.0
2009-04-15 15:50:00,22.9,22.97,22.85,22.96,83400.0,16.2834,16.3331,16.2478,16.326,83400.0
2009-04-15 15:55:00,22.96,22.98,22.88,22.89,113000.0,16.326,16.3402,16.2691,16.2762,113000.0
2009-04-16 09:30:00,22.82,22.82,22.45,22.61,40300.0,16.2265,16.2265,15.9634,16.0771,40300.0
2009-04-16 09:35:00,22.61,22.72,22.31,22.71,58600.0,16.0771,16.1554,15.8638,16.1482,58600.0
2009-04-16 09:40:00,22.69,22.88,22.63,22.83,59100.0,16.134,16.2691,16.0914,16.2336,59100.0
2009-04-16 09:45:00,22.8,22.83,22.63,22.69,57100.0,16.2122,16.2336,16.0914,16.134,57100.0
2009-04-16 09:50:00,22.71,22.77,22.58,22.73,55000.0,16.1482,16.1909,16.0558,16.1625,55000.0
2009-04-16 09:55:00,22.76,22.81,22.65,22.74,36900.0,16.1838,16.2194,16.1056,16.1696,36900.0
2009-04-16 10:00:00,22.75,22.91,22.66,22.68,44400.0,16.1767,16.2905,16.1127,16.1269,44400.0
2009-04-16 10:05:00,22.68,22.84,22.67,22.75,13900.0,16.1269,16.2407,16.1198,16.1767,13900.0
2009-04-16 10:10:00,22.76,22.82,22.71,22.82,44900.0,16.1838,16.2265,16.1482,16.2265,44900.0
2009-04-16 10:15:00,22.82,22.91,22.78,22.91,18100.0,16.2265,16.2905,16.198,16.2905,18100.0
2009-04-16 10:20:00,22.92,23.03,22.92,23.02,70900.0,16.2976,16.3758,16.2976,16.3687,70900.0
2009-04-16 10:25:00,23.02,23.14,23.02,23.09,102600.0,16.3687,16.454,16.3687,16.4185,102600.0
2009-04-16 10:30:00,23.09,23.25,23.08,23.2,66200.0,16.4185,16.5322,16.4113,16.4967,66200.0
2009-04-16 10:35:00,23.2,23.22,23.1,23.12,45500.0,16.4967,16.5109,16.4256,16.4398,45500.0
2009-04-16 10:40:00,23.11,23.14,23.08,23.1,31000.0,16.4327,16.454,16.4113,16.4256,31000.0
2009-04-16 10:45:00,23.1,23.11,22.9,22.94,107500.0,16.4256,16.4327,16.2834,16.3118,107500.0
2009-04-16 10:50:00,22.91,22.96,22.86,22.86,20500.0,16.2905,16.326,16.2549,16.2549,20500.0
2009-04-16 10:55:00,22.86,22.89,22.81,22.87,32700.0,16.2549,16.2762,16.2194,16.262,32700.0
2009-04-16 11:00:00,22.86,22.93,22.83,22.85,35100.0,16.2549,16.3047,16.2336,16.2478,35100.0
2009-04-16 11:05:00,22.84,22.86,22.8,22.85,20900.0,16.2407,16.2549,16.2122,16.2478,20900.0
2009-04-16 11:10:00,22.86,22.86,22.82,22.83,5600.0,16.2549,16.2549,16.2265,16.2336,5600.0
2009-04-16 11:15:00,22.82,22.86,22.82,22.85,9300.0,16.2265,16.2549,16.2265,16.2478,9300.0
2009-04-16 11:20:00,22.85,22.94,22.84,22.91,19700.0,16.2478,16.3118,16.2407,16.2905,19700.0
2009-04-16 11:25:00,22.91,22.91,22.76,22.87,42000.0,16.2905,16.2905,16.1838,16.262,42000.0
2009-04-16 11:30:00,22.89,22.92,22.8,22.82,14400.0,16.2762,16.2976,16.2122,16.2265,14400.0
2009-04-16 11:35:00,22.82,22.88,22.81,22.87,37900.0,16.2265,16.2691,16.2194,16.262,37900.0
2009-04-16 11:40:00,22.87,22.89,22.84,22.85,14200.0,16.262,16.2762,16.2407,16.2478,14200.0
2009-04-16 11:45:00,22.85,22.9,22.82,22.83,28900.0,16.2478,16.2834,16.2265,16.2336,28900.0
2009-04-16 11:50:00,22.82,22.89,22.81,22.88,29400.0,16.2265,16.2762,16.2194,16.2691,29400.0
2009-04-16 11:55:00,22.88,22.9,22.82,22.84,60600.0,16.2691,16.2834,16.2265,16.2407,60600.0
2009-04-16 12:00:00,22.84,22.84,22.83,22.84,13900.0,16.2407,16.2407,16.2336,16.2407,13900.0
2009-04-16 12:05:00,22.83,22.86,22.83,22.86,15400.0,16.2336,16.2549,16.2336,16.2549,15400.0
2009-04-16 12:10:00,22.87,22.92,22.85,22.88,46300.0,16.262,16.2976,16.2478,16.2691,46300.0
2009-04-16 12:15:00,22.88,22.93,22.86,22.93,19100.0,16.2691,16.3047,16.2549,16.3047,19100.0
2009-04-16 12:20:00,22.93,22.93,22.83,22.83,19700.0,16.3047,16.3047,16.2336,16.2336,19700.0
2009-04-16 12:25:00,22.83,22.85,22.79,22.79,45500.0,16.2336,16.2478,16.2051,16.2051,45500.0
2009-04-16 12:30:00,22.79,22.81,22.75,22.8,16200.0,16.2051,16.2194,16.1767,16.2122,16200.0
2009-04-16 12:35:00,22.8,22.95,22.79,22.89,109700.0,16.2122,16.3189,16.2051,16.2762,109700.0
2009-04-16 12:40:00,22.9,22.9,22.86,22.87,15200.0,16.2834,16.2834,16.2549,16.262,15200.0
2009-04-16 12:45:00,22.87,23.05,22.87,23.04,44200.0,16.262,16.39,16.262,16.3829,44200.0
2009-04-16 12:50:00,23.04,23.15,23.04,23.15,19400.0,16.3829,16.4611,16.3829,16.4611,19400.0
2009-04-16 12:55:00,23.15,23.18,23.09,23.1,25700.0,16.4611,16.4824,16.4185,16.4256,25700.0
2009-04-16 13:00:00,23.1,23.15,23.08,23.15,18000.0,16.4256,16.4611,16.4113,16.4611,18000.0
2009-04-16 13:05:00,23.15,23.16,23.11,23.15,18600.0,16.4611,16.4682,16.4327,16.4611,18600.0
2009-04-16 13:10:00,23.15,23.16,23.05,23.1,15800.0,16.4611,16.4682,16.39,16.4256,15800.0
2009-04-16 13:15:00,23.11,23.12,23.02,23.04,20200.0,16.4327,16.4398,16.3687,16.3829,20200.0
2009-04-16 13:20:00,23.04,23.16,23.04,23.13,19000.0,16.3829,16.4682,16.3829,16.4469,19000.0
2009-04-16 13:25:00,23.13,23.15,23.13,23.15,8500.0,16.4469,16.4611,16.4469,16.4611,8500.0
2009-04-16 13:30:00,23.14,23.14,22.97,22.99,18200.0,16.454,16.454,16.3331,16.3473,18200.0
2009-04-16 13:35:00,22.99,23.01,22.88,22.89,20700.0,16.3473,16.3616,16.2691,16.2762,20700.0
2009-04-16 13:40:00,22.89,22.91,22.82,22.82,34800.0,16.2762,16.2905,16.2265,16.2265,34800.0
2009-04-16 13:45:00,22.83,22.91,22.82,22.89,33000.0,16.2336,16.2905,16.2265,16.2762,33000.0
2009-04-16 13:50:00,22.89,22.96,22.84,22.84,38700.0,16.2762,16.326,16.2407,16.2407,38700.0
2009-04-16 13:55:00,22.85,22.98,22.84,22.98,31800.0,16.2478,16.3402,16.2407,16.3402,31800.0
2009-04-16 14:00:00,22.98,23.06,22.98,23.06,30800.0,16.3402,16.3971,16.3402,16.3971,30800.0
2009-04-16 14:05:00,23.05,23.16,23.05,23.13,61600.0,16.39,16.4682,16.39,16.4469,61600.0
2009-04-16 14:10:00,23.13,23.28,23.13,23.24,64300.0,16.4469,16.5536,16.4469,16.5251,64300.0
2009-04-16 14:15:00,23.24,23.4,23.22,23.26,92000.0,16.5251,16.6389,16.5109,16.5393,92000.0
2009-04-16 14:20:00,23.26,23.38,23.26,23.31,33300.0,16.5393,16.6247,16.5393,16.5749,33300.0
2009-04-16 14:25:00,23.31,23.46,23.31,23.45,24600.0,16.5749,16.6815,16.5749,16.6744,24600.0
2009-04-16 14:30:00,23.44,23.51,23.4,23.51,35100.0,16.6673,16.7171,16.6389,16.7171,35100.0
2009-04-16 14:35:00,23.51,23.57,23.46,23.47,27200.0,16.7171,16.7598,16.6815,16.6887,27200.0
2009-04-16 14:40:00,23.48,23.48,23.41,23.43,55600.0,16.6958,16.6958,16.646,16.6602,55600.0
2009-04-16 14:45:00,23.44,23.47,23.39,23.39,15000.0,16.6673,16.6887,16.6318,16.6318,15000.0
2009-04-16 14:50:00,23.4,23.68,23.4,23.66,67500.0,16.6389,16.838,16.6389,16.8238,67500.0
2009-04-16 14:55:00,23.66,23.66,23.61,23.61,30000.0,16.8238,16.8238,16.7882,16.7882,30000.0
2009-04-16 15:00:00,23.62,23.62,23.49,23.5,22700.0,16.7953,16.7953,16.7029,16.71,22700.0
2009-04-16 15:05:00,23.49,23.55,23.41,23.54,37400.0,16.7029,16.7455,16.646,16.7384,37400.0
2009-04-16 15:10:00,23.55,23.62,23.52,23.52,43700.0,16.7455,16.7953,16.7242,16.7242,43700.0
2009-04-16 15:15:00,23.52,23.55,23.47,23.55,28400.0,16.7242,16.7455,16.6887,16.7455,28400.0
2009-04-16 15:20:00,23.55,23.61,23.52,23.54,42200.0,16.7455,16.7882,16.7242,16.7384,42200.0
2009-04-16 15:25:00,23.54,23.55,23.43,23.46,38500.0,16.7384,16.7455,16.6602,16.6815,38500.0
2009-04-16 15:30:00,23.45,23.49,23.42,23.44,48400.0,16.6744,16.7029,16.6531,16.6673,48400.0
2009-04-16 15:35:00,23.44,23.55,23.43,23.53,55600.0,16.6673,16.7455,16.6602,16.7313,55600.0
2009-04-16 15:40:00,23.52,23.61,23.44,23.44,98000.0,16.7242,16.7882,16.6673,16.6673,98000.0
2009-04-16 15:45:00,23.44,23.55,23.44,23.44,111700.0,16.6673,16.7455,16.6673,16.6673,111700.0
2009-04-16 15:50:00,23.44,23.5,23.37,23.43,96200.0,16.6673,16.71,16.6176,16.6602,96200.0
2009-04-16 15:55:00,23.45,23.47,23.32,23.35,160200.0,16.6744,16.6887,16.582,16.6033,160200.0
2009-04-17 09:30:00,23.17,23.25,23.0,23.23,124500.0,16.4753,16.5322,16.3545,16.518,124500.0
2009-04-17 09:35:00,23.23,23.25,23.1,23.12,55500.0,16.518,16.5322,16.4256,16.4398,55500.0
2009-04-17 09:40:00,23.1,23.11,22.91,22.95,98300.0,16.4256,16.4327,16.2905,16.3189,98300.0
2009-04-17 09:45:00,22.97,22.98,22.86,22.92,32600.0,16.3331,16.3402,16.2549,16.2976,32600.0
2009-04-17 09:50:00,22.93,23.08,22.79,23.07,108200.0,16.3047,16.4113,16.2051,16.4042,108200.0
2009-04-17 09:55:00,23.07,23.22,23.06,23.18,37500.0,16.4042,16.5109,16.3971,16.4824,37500.0
2009-04-17 10:00:00,23.2,23.23,23.07,23.07,29300.0,16.4967,16.518,16.4042,16.4042,29300.0
2009-04-17 10:05:00,23.07,23.25,23.06,23.11,111600.0,16.4042,16.5322,16.3971,16.4327,111600.0
2009-04-17 10:10:00,23.11,23.11,22.97,23.08,22800.0,16.4327,16.4327,16.3331,16.4113,22800.0
2009-04-17 10:15:00,23.06,23.19,23.03,23.17,27300.0,16.3971,16.4896,16.3758,16.4753,27300.0
2009-04-17 10:20:00,23.18,23.23,23.13,23.15,23900.0,16.4824,16.518,16.4469,16.4611,23900.0
2009-04-17 10:25:00,23.15,23.18,23.1,23.12,21000.0,16.4611,16.4824,16.4256,16.4398,21000.0
2009-04-17 10:30:00,23.12,23.12,22.95,22.99,24200.0,16.4398,16.4398,16.3189,16.3473,24200.0
2009-04-17 10:35:00,23.01,23.04,22.96,22.97,24600.0,16.3616,16.3829,16.326,16.3331,24600.0
2009-04-17 10:40:00,22.97,23.01,22.95,22.97,13500.0,16.3331,16.3616,16.3189,16.3331,13500.0
2009-04-17 10:45:00,22.98,23.02,22.96,23.02,10100.0,16.3402,16.3687,16.326,16.3687,10100.0
2009-04-17 10:50:00,23.02,23.06,23.01,23.05,19400.0,16.3687,16.3971,16.3616,16.39,19400.0
2009-04-17 10:55:00,23.05,23.12,23.05,23.09,40100.0,16.39,16.4398,16.39,16.4185,40100.0
2009-04-17 11:00:00,23.09,23.1,23.05,23.07,23700.0,16.4185,16.4256,16.39,16.4042,23700.0
2009-04-17 11:05:00,23.06,23.11,23.06,23.1,19100.0,16.3971,16.4327,16.3971,16.4256,19100.0
2009-04-17 11:10:00,23.11,23.14,23.08,23.14,18100.0,16.4327,16.454,16.4113,16.454,18100.0
2009-04-17 11:15:00,23.13,23.16,23.12,23.12,14000.0,16.4469,16.4682,16.4398,16.4398,14000.0
2009-04-17 11:20:00,23.12,23.13,23.05,23.06,30200.0,16.4398,16.4469,16.39,16.3971,30200.0
2009-04-17 11:25:00,23.07,23.07,23.01,23.01,28700.0,16.4042,16.4042,16.3616,16.3616,28700.0
2009-04-17 11:30:00,23.01,23.05,23.0,23.04,18300.0,16.3616,16.39,16.3545,16.3829,18300.0
2009-04-17 11:35:00,23.05,23.12,23.04,23.11,34600.0,16.39,16.4398,16.3829,16.4327,34600.0
2009-04-17 11:40:00,23.12,23.17,23.11,23.15,41000.0,16.4398,16.4753,16.4327,16.4611,41000.0
2009-04-17 11:45:00,23.15,23.18,23.13,23.17,24400.0,16.4611,16.4824,16.4469,16.4753,24400.0
2009-04-17 11:50:00,23.18,23.25,23.17,23.25,37200.0,16.4824,16.5322,16.4753,16.5322,37200.0
2009-04-17 11:55:00,23.24,23.27,23.2,23.21,21400.0,16.5251,16.5464,16.4967,16.5038,21400.0
2009-04-17 12:00:00,23.21,23.28,23.21,23.28,12300.0,16.5038,16.5536,16.5038,16.5536,12300.0
2009-04-17 12:05:00,23.28,23.42,23.28,23.41,40600.0,16.5536,16.6531,16.5536,16.646,40600.0
2009-04-17 12:10:00,23.42,23.53,23.42,23.5,43400.0,16.6531,16.7313,16.6531,16.71,43400.0
2009-04-17 12:15:00,23.51,23.53,23.42,23.45,36600.0,16.7171,16.7313,16.6531,16.6744,36600.0
2009-04-17 12:20:00,23.45,23.45,23.43,23.44,9700.0,16.6744,16.6744,16.6602,16.6673,9700.0
2009-04-17 12:25:00,23.45,23.51,23.45,23.49,15100.0,16.6744,16.7171,16.6744,16.7029,15100.0
2009-04-17 12:30:00,23.49,23.49,23.33,23.37,23400.0,16.7029,16.7029,16.5891,16.6176,23400.0
2009-04-17 12:35:00,23.36,23.38,23.34,23.34,10900.0,16.6104,16.6247,16.5962,16.5962,10900.0
2009-04-17 12:40:00,23.33,23.41,23.33,23.4,10300.0,16.5891,16.646,16.5891,16.6389,10300.0
2009-04-17 12:45:00,23.4,23.53,23.4,23.53,16300.0,16.6389,16.7313,16.6389,16.7313,16300.0
2009-04-17 12:50:00,23.53,23.58,23.5,23.55,17300.0,16.7313,16.7669,16.71,16.7455,17300.0
2009-04-17 12:55:00,23.55,23.55,23.49,23.5,11900.0,16.7455,16.7455,16.7029,16.71,11900.0
2009-04-17 13:00:00,23.52,23.53,23.48,23.5,9300.0,16.7242,16.7313,16.6958,16.71,9300.0
2009-04-17 13:05:00,23.5,23.53,23.49,23.53,18700.0,16.71,16.7313,16.7029,16.7313,18700.0
2009-04-17 13:10:00,23.53,23.57,23.5,23.52,17300.0,16.7313,16.7598,16.71,16.7242,17300.0
2009-04-17 13:15:00,23.52,23.58,23.5,23.58,16600.0,16.7242,16.7669,16.71,16.7669,16600.0
2009-04-17 13:20:00,23.57,23.6,23.57,23.59,31000.0,16.7598,16.7811,16.7598,16.774,31000.0
2009-04-17 13:25:00,23.6,23.6,23.58,23.6,13500.0,16.7811,16.7811,16.7669,16.7811,13500.0
2009-04-17 13:30:00,23.6,23.64,23.6,23.64,15500.0,16.7811,16.8095,16.7811,16.8095,15500.0
2009-04-17 13:35:00,23.65,23.66,23.65,23.66,5600.0,16.8166,16.8238,16.8166,16.8238,5600.0
2009-04-17 13:40:00,23.66,23.77,23.66,23.75,47300.0,16.8238,16.902,16.8238,16.8878,47300.0
2009-04-17 13:45:00,23.75,23.8,23.75,23.78,14500.0,16.8878,16.9233,16.8878,16.9091,14500.0
2009-04-17 13:50:00,23.78,23.81,23.77,23.81,13000.0,16.9091,16.9304,16.902,16.9304,13000.0
2009-04-17 13:55:00,23.81,23.92,23.81,23.83,82700.0,16.9304,17.0086,16.9304,16.9446,82700.0
2009-04-17 14:00:00,23.83,23.84,23.77,23.77,21800.0,16.9446,16.9517,16.902,16.902,21800.0
2009-04-17 14:05:00,23.78,23.81,23.65,23.65,46100.0,16.9091,16.9304,16.8166,16.8166,46100.0
2009-04-17 14:10:00,23.67,23.67,23.62,23.64,28000.0,16.8309,16.8309,16.7953,16.8095,28000.0
2009-04-17 14:15:00,23.64,23.69,23.64,23.69,19800.0,16.8095,16.8451,16.8095,16.8451,19800.0
2009-04-17 14:20:00,23.69,23.71,23.68,23.7,18400.0,16.8451,16.8593,16.838,16.8522,18400.0
2009-04-17 14:25:00,23.71,23.73,23.67,23.7,24200.0,16.8593,16.8735,16.8309,16.8522,24200.0
2009-04-17 14:30:00,23.7,23.72,23.7,23.72,48000.0,16.8522,16.8664,16.8522,16.8664,48000.0
2009-04-17 14:35:00,23.71,23.81,23.7,23.81,36000.0,16.8593,16.9304,16.8522,16.9304,36000.0
2009-04-17 14:40:00,23.81,23.89,23.8,23.87,44400.0,16.9304,16.9873,16.9233,16.9731,44400.0
2009-04-17 14:45:00,23.87,23.9,23.83,23.88,35700.0,16.9731,16.9944,16.9446,16.9802,35700.0
2009-04-17 14:50:00,23.86,23.9,23.8,23.8,43300.0,16.966,16.9944,16.9233,16.9233,43300.0
2009-04-17 14:55:00,23.79,23.8,23.73,23.77,24200.0,16.9162,16.9233,16.8735,16.902,24200.0
2009-04-17 15:00:00,23.76,23.83,23.76,23.83,30800.0,16.8949,16.9446,16.8949,16.9446,30800.0
2009-04-17 15:05:00,23.83,23.83,23.76,23.79,43700.0,16.9446,16.9446,16.8949,16.9162,43700.0
2009-04-17 15:10:00,23.79,23.83,23.75,23.81,63000.0,16.9162,16.9446,16.8878,16.9304,63000.0
2009-04-17 15:15:00,23.82,23.87,23.82,23.84,42100.0,16.9375,16.9731,16.9375,16.9517,42100.0
2009-04-17 15:20:00,23.84,23.97,23.81,23.95,38200.0,16.9517,17.0442,16.9304,17.03,38200.0
2009-04-17 15:25:00,23.95,23.99,23.91,23.93,29500.0,17.03,17.0584,17.0015,17.0157,29500.0
2009-04-17 15:30:00,23.94,23.96,23.79,23.83,57500.0,17.0229,17.0371,16.9162,16.9446,57500.0
2009-04-17 15:35:00,23.84,23.9,23.8,23.88,38100.0,16.9517,16.9944,16.9233,16.9802,38100.0
2009-04-17 15:40:00,23.88,23.96,23.86,23.95,49300.0,16.9802,17.0371,16.966,17.03,49300.0
2009-04-17 15:45:00,23.96,23.96,23.88,23.93,56800.0,17.0371,17.0371,16.9802,17.0157,56800.0
2009-04-17 15:50:00,23.93,23.95,23.86,23.87,58600.0,17.0157,17.03,16.966,16.9731,58600.0
2009-04-17 15:55:00,23.86,23.87,23.8,23.82,101700.0,16.966,16.9731,16.9233,16.9375,101700.0
2009-04-20 09:30:00,23.6,23.6,22.9,23.06,63400.0,16.7811,16.7811,16.2834,16.3971,63400.0
2009-04-20 09:35:00,23.05,23.35,22.94,23.24,76100.0,16.39,16.6033,16.3118,16.5251,76100.0
2009-04-20 09:40:00,23.29,23.52,23.08,23.36,143400.0,16.5607,16.7242,16.4113,16.6104,143400.0
2009-04-20 09:45:00,23.36,23.38,23.27,23.31,39200.0,16.6104,16.6247,16.5464,16.5749,39200.0
2009-04-20 09:50:00,23.32,23.37,23.2,23.33,76900.0,16.582,16.6176,16.4967,16.5891,76900.0
2009-04-20 09:55:00,23.33,23.35,23.17,23.27,25100.0,16.5891,16.6033,16.4753,16.5464,25100.0
2009-04-20 10:00:00,23.28,23.29,22.99,23.12,50400.0,16.5536,16.5607,16.3473,16.4398,50400.0
2009-04-20 10:05:00,23.11,23.23,23.1,23.19,72600.0,16.4327,16.518,16.4256,16.4896,72600.0
2009-04-20 10:10:00,23.21,23.24,23.05,23.09,60900.0,16.5038,16.5251,16.39,16.4185,60900.0
2009-04-20 10:15:00,23.09,23.17,23.06,23.11,33000.0,16.4185,16.4753,16.3971,16.4327,33000.0
2009-04-20 10:20:00,23.11,23.13,22.92,22.95,56500.0,16.4327,16.4469,16.2976,16.3189,56500.0
2009-04-20 10:25:00,22.94,22.99,22.93,22.97,24500.0,16.3118,16.3473,16.3047,16.3331,24500.0
2009-04-20 10:30:00,22.97,22.97,22.82,22.91,52000.0,16.3331,16.3331,16.2265,16.2905,52000.0
2009-04-20 10:35:00,22.91,22.94,22.85,22.92,30200.0,16.2905,16.3118,16.2478,16.2976,30200.0
2009-04-20 10:40:00,22.92,22.92,22.85,22.85,15400.0,16.2976,16.2976,16.2478,16.2478,15400.0
2009-04-20 10:45:00,22.85,22.87,22.78,22.86,55700.0,16.2478,16.262,16.198,16.2549,55700.0
2009-04-20 10:50:00,22.87,22.9,22.86,22.87,74700.0,16.262,16.2834,16.2549,16.262,74700.0
2009-04-20 10:55:00,22.87,22.89,22.79,22.84,44100.0,16.262,16.2762,16.2051,16.2407,44100.0
2009-04-20 11:00:00,22.84,22.84,22.8,22.81,21600.0,16.2407,16.2407,16.2122,16.2194,21600.0
2009-04-20 11:05:00,22.82,22.92,22.81,22.9,20200.0,16.2265,16.2976,16.2194,16.2834,20200.0
2009-04-20 11:10:00,22.89,22.92,22.85,22.91,31600.0,16.2762,16.2976,16.2478,16.2905,31600.0
2009-04-20 11:15:00,22.9,22.94,22.87,22.88,22000.0,16.2834,16.3118,16.262,16.2691,22000.0
2009-04-20 11:20:00,22.87,22.99,22.87,22.99,30600.0,16.262,16.3473,16.262,16.3473,30600.0
2009-04-20 11:25:00,22.98,23.02,22.94,23.02,31800.0,16.3402,16.3687,16.3118,16.3687,31800.0
2009-04-20 11:30:00,23.02,23.04,22.98,22.99,21500.0,16.3687,16.3829,16.3402,16.3473,21500.0
2009-04-20 11:35:00,22.98,23.01,22.98,23.0,21000.0,16.3402,16.3616,16.3402,16.3545,21000.0
2009-04-20 11:40:00,23.0,23.0,22.96,23.0,33700.0,16.3545,16.3545,16.326,16.3545,33700.0
2009-04-20 11:45:00,23.01,23.03,22.97,22.98,21800.0,16.3616,16.3758,16.3331,16.3402,21800.0
2009-04-20 11:50:00,22.98,23.15,22.98,23.13,39000.0,16.3402,16.4611,16.3402,16.4469,39000.0
2009-04-20 11:55:00,23.13,23.13,23.01,23.02,24300.0,16.4469,16.4469,16.3616,16.3687,24300.0
2009-04-20 12:00:00,23.03,23.05,22.92,23.0,26000.0,16.3758,16.39,16.2976,16.3545,26000.0
2009-04-20 12:05:00,23.01,23.05,23.01,23.03,16900.0,16.3616,16.39,16.3616,16.3758,16900.0
2009-04-20 12:10:00,23.02,23.06,22.98,23.06,30500.0,16.3687,16.3971,16.3402,16.3971,30500.0
2009-04-20 12:15:00,23.06,23.06,22.99,23.0,64700.0,16.3971,16.3971,16.3473,16.3545,64700.0
2009-04-20 12:20:00,23.0,23.04,22.98,22.99,18500.0,16.3545,16.3829,16.3402,16.3473,18500.0
2009-04-20 12:25:00,22.99,23.02,22.96,23.0,30100.0,16.3473,16.3687,16.326,16.3545,30100.0
2009-04-20 12:30:00,23.0,23.07,22.99,23.06,20500.0,16.3545,16.4042,16.3473,16.3971,20500.0
2009-04-20 12:35:00,23.07,23.1,23.02,23.03,21000.0,16.4042,16.4256,16.3687,16.3758,21000.0
2009-04-20 12:40:00,23.03,23.12,23.03,23.12,18200.0,16.3758,16.4398,16.3758,16.4398,18200.0
2009-04-20 12:45:00,23.12,23.14,23.08,23.14,19100.0,16.4398,16.454,16.4113,16.454,19100.0
2009-04-20 12:50:00,23.13,23.14,23.08,23.08,8300.0,16.4469,16.454,16.4113,16.4113,8300.0
2009-04-20 12:55:00,23.09,23.16,23.08,23.15,10100.0,16.4185,16.4682,16.4113,16.4611,10100.0
2009-04-20 13:00:00,23.14,23.15,23.08,23.12,14700.0,16.454,16.4611,16.4113,16.4398,14700.0
2009-04-20 13:05:00,23.12,23.16,23.1,23.1,22000.0,16.4398,16.4682,16.4256,16.4256,22000.0
2009-04-20 13:10:00,23.11,23.11,23.06,23.07,8500.0,16.4327,16.4327,16.3971,16.4042,8500.0
2009-04-20 13:15:00,23.07,23.07,23.05,23.05,8200.0,16.4042,16.4042,16.39,16.39,8200.0
2009-04-20 13:20:00,23.05,23.11,23.05,23.08,38800.0,16.39,16.4327,16.39,16.4113,38800.0
2009-04-20 13:25:00,23.08,23.08,23.05,23.08,10200.0,16.4113,16.4113,16.39,16.4113,10200.0
2009-04-20 13:30:00,23.08,23.12,23.05,23.11,23900.0,16.4113,16.4398,16.39,16.4327,23900.0
2009-04-20 13:35:00,23.11,23.13,23.06,23.13,20400.0,16.4327,16.4469,16.3971,16.4469,20400.0
2009-04-20 13:40:00,23.14,23.17,23.11,23.16,25100.0,16.454,16.4753,16.4327,16.4682,25100.0
2009-04-20 13:45:00,23.15,23.21,23.08,23.09,15600.0,16.4611,16.5038,16.4113,16.4185,15600.0
2009-04-20 13:50:00,23.09,23.17,23.07,23.17,13200.0,16.4185,16.4753,16.4042,16.4753,13200.0
2009-04-20 13:55:00,23.17,23.19,23.14,23.15,12800.0,16.4753,16.4896,16.454,16.4611,12800.0
2009-04-20 14:00:00,23.15,23.15,23.07,23.09,24500.0,16.4611,16.4611,16.4042,16.4185,24500.0
2009-04-20 14:05:00,23.09,23.09,23.06,23.06,6500.0,16.4185,16.4185,16.3971,16.3971,6500.0
2009-04-20 14:10:00,23.07,23.07,23.06,23.06,5000.0,16.4042,16.4042,16.3971,16.3971,5000.0
2009-04-20 14:15:00,23.07,23.11,23.05,23.11,26800.0,16.4042,16.4327,16.39,16.4327,26800.0
2009-04-20 14:20:00,23.1,23.11,23.1,23.11,11300.0,16.4256,16.4327,16.4256,16.4327,11300.0
2009-04-20 14:25:00,23.11,23.15,23.1,23.14,40700.0,16.4327,16.4611,16.4256,16.454,40700.0
2009-04-20 14:30:00,23.14,23.14,23.06,23.06,21100.0,16.454,16.454,16.3971,16.3971,21100.0
2009-04-20 14:35:00,23.06,23.07,23.01,23.02,48500.0,16.3971,16.4042,16.3616,16.3687,48500.0
2009-04-20 14:40:00,23.02,23.12,23.02,23.11,34300.0,16.3687,16.4398,16.3687,16.4327,34300.0
2009-04-20 14:45:00,23.11,23.12,23.08,23.08,18600.0,16.4327,16.4398,16.4113,16.4113,18600.0
2009-04-20 14:50:00,23.08,23.09,23.0,23.01,15800.0,16.4113,16.4185,16.3545,16.3616,15800.0
2009-04-20 14:55:00,23.02,23.02,22.95,22.96,33400.0,16.3687,16.3687,16.3189,16.326,33400.0
2009-04-20 15:00:00,22.96,22.97,22.9,22.9,57300.0,16.326,16.3331,16.2834,16.2834,57300.0
2009-04-20 15:05:00,22.91,22.98,22.9,22.98,66200.0,16.2905,16.3402,16.2834,16.3402,66200.0
2009-04-20 15:10:00,22.98,23.0,22.95,22.96,40400.0,16.3402,16.3545,16.3189,16.326,40400.0
2009-04-20 15:15:00,22.97,22.98,22.91,22.92,31400.0,16.3331,16.3402,16.2905,16.2976,31400.0
2009-04-20 15:20:00,22.93,22.98,22.9,22.94,40500.0,16.3047,16.3402,16.2834,16.3118,40500.0
2009-04-20 15:25:00,22.95,22.97,22.9,22.95,34200.0,16.3189,16.3331,16.2834,16.3189,34200.0
2009-04-20 15:30:00,22.95,23.22,22.95,23.17,91900.0,16.3189,16.5109,16.3189,16.4753,91900.0
2009-04-20 15:35:00,23.18,23.2,23.05,23.06,56700.0,16.4824,16.4967,16.39,16.3971,56700.0
2009-04-20 15:40:00,23.06,23.24,23.06,23.15,89000.0,16.3971,16.5251,16.3971,16.4611,89000.0
2009-04-20 15:45:00,23.15,23.21,23.08,23.09,86800.0,16.4611,16.5038,16.4113,16.4185,86800.0
2009-04-20 15:50:00,23.09,23.13,23.06,23.09,130700.0,16.4185,16.4469,16.3971,16.4185,130700.0
2009-04-20 15:55:00,23.1,23.11,23.02,23.07,151900.0,16.4256,16.4327,16.3687,16.4042,151900.0
2009-04-21 09:30:00,22.77,22.88,22.5,22.64,85100.0,16.1909,16.2691,15.9989,16.0985,85100.0
2009-04-21 09:35:00,22.65,22.88,22.6,22.81,78100.0,16.1056,16.2691,16.07,16.2194,78100.0
2009-04-21 09:40:00,22.82,23.03,22.75,22.78,39500.0,16.2265,16.3758,16.1767,16.198,39500.0
2009-04-21 09:45:00,22.79,23.0,22.79,22.96,32100.0,16.2051,16.3545,16.2051,16.326,32100.0
2009-04-21 09:50:00,22.98,23.3,22.98,23.2,36200.0,16.3402,16.5678,16.3402,16.4967,36200.0
2009-04-21 09:55:00,23.2,23.27,23.06,23.27,21000.0,16.4967,16.5464,16.3971,16.5464,21000.0
2009-04-21 10:00:00,23.26,23.3,23.07,23.22,26800.0,16.5393,16.5678,16.4042,16.5109,26800.0
2009-04-21 10:05:00,23.24,23.29,23.09,23.09,42900.0,16.5251,16.5607,16.4185,16.4185,42900.0
2009-04-21 10:10:00,23.1,23.12,22.96,23.03,34300.0,16.4256,16.4398,16.326,16.3758,34300.0
2009-04-21 10:15:00,23.04,23.04,22.8,22.85,157000.0,16.3829,16.3829,16.2122,16.2478,157000.0
2009-04-21 10:20:00,22.86,22.86,22.71,22.82,23300.0,16.2549,16.2549,16.1482,16.2265,23300.0
2009-04-21 10:25:00,22.82,22.82,22.7,22.73,17600.0,16.2265,16.2265,16.1411,16.1625,17600.0
2009-04-21 10:30:00,22.75,22.75,22.6,22.62,34900.0,16.1767,16.1767,16.07,16.0843,34900.0
2009-04-21 10:35:00,22.64,22.74,22.62,22.73,28800.0,16.0985,16.1696,16.0843,16.1625,28800.0
2009-04-21 10:40:00,22.73,22.73,22.61,22.72,21500.0,16.1625,16.1625,16.0771,16.1554,21500.0
2009-04-21 10:45:00,22.73,22.79,22.66,22.72,30800.0,16.1625,16.2051,16.1127,16.1554,30800.0
2009-04-21 10:50:00,22.73,22.78,22.71,22.73,18400.0,16.1625,16.198,16.1482,16.1625,18400.0
2009-04-21 10:55:00,22.73,22.83,22.7,22.81,11800.0,16.1625,16.2336,16.1411,16.2194,11800.0
2009-04-21 11:00:00,22.82,22.99,22.82,22.99,28900.0,16.2265,16.3473,16.2265,16.3473,28900.0
2009-04-21 11:05:00,23.0,23.07,22.96,23.04,19500.0,16.3545,16.4042,16.326,16.3829,19500.0
2009-04-21 11:10:00,23.04,23.16,23.01,23.16,50600.0,16.3829,16.4682,16.3616,16.4682,50600.0
2009-04-21 11:15:00,23.16,23.35,23.16,23.22,115200.0,16.4682,16.6033,16.4682,16.5109,115200.0
2009-04-21 11:20:00,23.23,23.44,23.23,23.4,59100.0,16.518,16.6673,16.518,16.6389,59100.0
2009-04-21 11:25:00,23.4,23.41,23.23,23.24,28300.0,16.6389,16.646,16.518,16.5251,28300.0
2009-04-21 11:30:00,23.22,23.28,23.16,23.27,25600.0,16.5109,16.5536,16.4682,16.5464,25600.0
2009-04-21 11:35:00,23.25,23.28,23.17,23.17,21700.0,16.5322,16.5536,16.4753,16.4753,21700.0
2009-04-21 11:40:00,23.16,23.21,23.14,23.19,13000.0,16.4682,16.5038,16.454,16.4896,13000.0
2009-04-21 11:45:00,23.19,23.36,23.19,23.35,12700.0,16.4896,16.6104,16.4896,16.6033,12700.0
2009-04-21 11:50:00,23.38,23.4,23.27,23.4,28800.0,16.6247,16.6389,16.5464,16.6389,28800.0
2009-04-21 11:55:00,23.39,23.46,23.36,23.43,13000.0,16.6318,16.6815,16.6104,16.6602,13000.0
2009-04-21 12:00:00,23.45,23.56,23.45,23.56,11300.0,16.6744,16.7527,16.6744,16.7527,11300.0
2009-04-21 12:05:00,23.57,23.65,23.52,23.52,27100.0,16.7598,16.8166,16.7242,16.7242,27100.0
2009-04-21 12:10:00,23.52,23.52,23.44,23.44,8000.0,16.7242,16.7242,16.6673,16.6673,8000.0
2009-04-21 12:15:00,23.44,23.48,23.39,23.48,19600.0,16.6673,16.6958,16.6318,16.6958,19600.0
2009-04-21 12:20:00,23.48,23.58,23.45,23.58,10100.0,16.6958,16.7669,16.6744,16.7669,10100.0
2009-04-21 12:25:00,23.58,23.63,23.45,23.46,13700.0,16.7669,16.8024,16.6744,16.6815,13700.0
2009-04-21 12:30:00,23.46,23.55,23.45,23.53,17100.0,16.6815,16.7455,16.6744,16.7313,17100.0
2009-04-21 12:35:00,23.52,23.58,23.45,23.46,9000.0,16.7242,16.7669,16.6744,16.6815,9000.0
2009-04-21 12:40:00,23.44,23.46,23.37,23.37,18000.0,16.6673,16.6815,16.6176,16.6176,18000.0
2009-04-21 12:45:00,23.36,23.47,23.36,23.38,16400.0,16.6104,16.6887,16.6104,16.6247,16400.0
2009-04-21 12:50:00,23.39,23.39,23.37,23.37,2400.0,16.6318,16.6318,16.6176,16.6176,2400.0
2009-04-21 12:55:00,23.37,23.38,23.28,23.28,19900.0,16.6176,16.6247,16.5536,16.5536,19900.0
2009-04-21 13:00:00,23.28,23.28,23.22,23.27,10100.0,16.5536,16.5536,16.5109,16.5464,10100.0
2009-04-21 13:05:00,23.27,23.28,23.26,23.27,5300.0,16.5464,16.5536,16.5393,16.5464,5300.0
2009-04-21 13:10:00,23.26,23.42,23.26,23.41,9100.0,16.5393,16.6531,16.5393,16.646,9100.0
2009-04-21 13:15:00,23.37,23.37,23.21,23.21,20400.0,16.6176,16.6176,16.5038,16.5038,20400.0
2009-04-21 13:20:00,23.23,23.23,23.19,23.21,12100.0,16.518,16.518,16.4896,16.5038,12100.0
2009-04-21 13:25:00,23.2,23.3,23.2,23.29,21800.0,16.4967,16.5678,16.4967,16.5607,21800.0
2009-04-21 13:30:00,23.29,23.32,23.24,23.31,24300.0,16.5607,16.582,16.5251,16.5749,24300.0
2009-04-21 13:35:00,23.32,23.34,23.26,23.26,8600.0,16.582,16.5962,16.5393,16.5393,8600.0
2009-04-21 13:40:00,23.26,23.34,23.25,23.26,22700.0,16.5393,16.5962,16.5322,16.5393,22700.0
2009-04-21 13:45:00,23.26,23.38,23.26,23.32,28400.0,16.5393,16.6247,16.5393,16.582,28400.0
2009-04-21 13:50:00,23.34,23.34,23.24,23.24,9700.0,16.5962,16.5962,16.5251,16.5251,9700.0
2009-04-21 13:55:00,23.25,23.26,23.21,23.24,8000.0,16.5322,16.5393,16.5038,16.5251,8000.0
2009-04-21 14:00:00,23.24,23.32,23.2,23.23,44300.0,16.5251,16.582,16.4967,16.518,44300.0
2009-04-21 14:05:00,23.24,23.25,23.18,23.18,26300.0,16.5251,16.5322,16.4824,16.4824,26300.0
2009-04-21 14:10:00,23.19,23.24,23.08,23.09,50300.0,16.4896,16.5251,16.4113,16.4185,50300.0
2009-04-21 14:15:00,23.09,23.17,23.07,23.11,29200.0,16.4185,16.4753,16.4042,16.4327,29200.0
2009-04-21 14:20:00,23.11,23.23,23.11,23.23,63600.0,16.4327,16.518,16.4327,16.518,63600.0
2009-04-21 14:25:00,23.23,23.35,23.12,23.34,29700.0,16.518,16.6033,16.4398,16.5962,29700.0
2009-04-21 14:30:00,23.34,23.41,23.34,23.4,34800.0,16.5962,16.646,16.5962,16.6389,34800.0
2009-04-21 14:35:00,23.4,23.41,23.34,23.35,22100.0,16.6389,16.646,16.5962,16.6033,22100.0
2009-04-21 14:40:00,23.41,23.42,23.36,23.4,14300.0,16.646,16.6531,16.6104,16.6389,14300.0
2009-04-21 14:45:00,23.41,23.47,23.38,23.42,16600.0,16.646,16.6887,16.6247,16.6531,16600.0
2009-04-21 14:50:00,23.44,23.44,23.3,23.33,30500.0,16.6673,16.6673,16.5678,16.5891,30500.0
2009-04-21 14:55:00,23.33,23.39,23.26,23.26,43700.0,16.5891,16.6318,16.5393,16.5393,43700.0
2009-04-21 15:00:00,23.27,23.33,23.25,23.33,98300.0,16.5464,16.5891,16.5322,16.5891,98300.0
2009-04-21 15:05:00,23.32,23.46,23.3,23.46,97000.0,16.582,16.6815,16.5678,16.6815,97000.0
2009-04-21 15:10:00,23.46,23.65,23.46,23.59,89900.0,16.6815,16.8166,16.6815,16.774,89900.0
2009-04-21 15:15:00,23.59,23.68,23.58,23.64,31300.0,16.774,16.838,16.7669,16.8095,31300.0
2009-04-21 15:20:00,23.64,23.64,23.47,23.49,34400.0,16.8095,16.8095,16.6887,16.7029,34400.0
2009-04-21 15:25:00,23.49,23.55,23.45,23.45,30200.0,16.7029,16.7455,16.6744,16.6744,30200.0
2009-04-21 15:30:00,23.44,23.5,23.38,23.47,37000.0,16.6673,16.71,16.6247,16.6887,37000.0
2009-04-21 15:35:00,23.48,23.51,23.32,23.51,35300.0,16.6958,16.7171,16.582,16.7171,35300.0
2009-04-21 15:40:00,23.51,23.52,23.34,23.4,63500.0,16.7171,16.7242,16.5962,16.6389,63500.0
2009-04-21 15:45:00,23.36,23.46,23.35,23.39,59100.0,16.6104,16.6815,16.6033,16.6318,59100.0
2009-04-21 15:50:00,23.39,23.47,23.36,23.45,54500.0,16.6318,16.6887,16.6104,16.6744,54500.0
2009-04-21 15:55:00,23.44,23.48,23.32,23.36,267100.0,16.6673,16.6958,16.582,16.6104,267100.0
2009-04-22 09:30:00,23.2,23.2,22.79,23.1,85200.0,16.4967,16.4967,16.2051,16.4256,85200.0
2009-04-22 09:35:00,23.1,23.54,23.09,23.36,33500.0,16.4256,16.7384,16.4185,16.6104,33500.0
2009-04-22 09:40:00,23.35,23.52,23.32,23.52,28300.0,16.6033,16.7242,16.582,16.7242,28300.0
2009-04-22 09:45:00,23.51,23.52,23.32,23.39,17700.0,16.7171,16.7242,16.582,16.6318,17700.0
2009-04-22 09:50:00,23.38,23.56,23.32,23.51,36600.0,16.6247,16.7527,16.582,16.7171,36600.0
2009-04-22 09:55:00,23.51,23.75,23.51,23.71,31600.0,16.7171,16.8878,16.7171,16.8593,31600.0
2009-04-22 10:00:00,23.72,24.03,23.7,23.99,46800.0,16.8664,17.0869,16.8522,17.0584,46800.0
2009-04-22 10:05:00,23.99,24.24,23.98,24.05,53100.0,17.0584,17.2362,17.0513,17.1011,53100.0
2009-04-22 10:10:00,24.04,24.16,23.94,24.13,55400.0,17.094,17.1793,17.0229,17.158,55400.0
2009-04-22 10:15:00,24.13,24.32,24.13,24.32,64100.0,17.158,17.2931,17.158,17.2931,64100.0
2009-04-22 10:20:00,24.32,24.48,24.29,24.36,35800.0,17.2931,17.4068,17.2717,17.3215,35800.0
2009-04-22 10:25:00,24.38,24.53,24.38,24.44,27800.0,17.3357,17.4424,17.3357,17.3784,27800.0
2009-04-22 10:30:00,24.44,24.46,24.27,24.28,19700.0,17.3784,17.3926,17.2575,17.2646,19700.0
2009-04-22 10:35:00,24.28,24.37,24.25,24.37,52800.0,17.2646,17.3286,17.2433,17.3286,52800.0
2009-04-22 10:40:00,24.36,24.63,24.36,24.59,100500.0,17.3215,17.5135,17.3215,17.485,100500.0
2009-04-22 10:45:00,24.58,24.61,24.49,24.6,30700.0,17.4779,17.4993,17.4139,17.4922,30700.0
2009-04-22 10:50:00,24.59,24.67,24.55,24.66,40500.0,17.485,17.5419,17.4566,17.5348,40500.0
2009-04-22 10:55:00,24.66,24.83,24.65,24.7,45400.0,17.5348,17.6557,17.5277,17.5633,45400.0
2009-04-22 11:00:00,24.7,24.79,24.63,24.79,32300.0,17.5633,17.6273,17.5135,17.6273,32300.0
2009-04-22 11:05:00,24.8,24.8,24.67,24.69,37600.0,17.6344,17.6344,17.5419,17.5562,37600.0
2009-04-22 11:10:00,24.69,24.69,24.55,24.56,37600.0,17.5562,17.5562,17.4566,17.4637,37600.0
2009-04-22 11:15:00,24.56,24.63,24.56,24.63,35000.0,17.4637,17.5135,17.4637,17.5135,35000.0
2009-04-22 11:20:00,24.63,24.9,24.61,24.9,41500.0,17.5135,17.7055,17.4993,17.7055,41500.0
2009-04-22 11:25:00,24.89,25.07,24.86,25.06,69000.0,17.6984,17.8264,17.677,17.8192,69000.0
2009-04-22 11:30:00,25.06,25.14,25.01,25.01,65000.0,17.8192,17.8761,17.7837,17.7837,65000.0
2009-04-22 11:35:00,25.02,25.09,24.96,25.07,24600.0,17.7908,17.8406,17.7481,17.8264,24600.0
2009-04-22 11:40:00,25.06,25.18,25.06,25.16,37000.0,17.8192,17.9046,17.8192,17.8904,37000.0
2009-04-22 11:45:00,25.16,25.25,25.16,25.2,30700.0,17.8904,17.9543,17.8904,17.9188,30700.0
2009-04-22 11:50:00,25.2,25.23,25.17,25.21,26100.0,17.9188,17.9401,17.8975,17.9259,26100.0
2009-04-22 11:55:00,25.22,25.22,25.14,25.18,35900.0,17.933,17.933,17.8761,17.9046,35900.0
2009-04-22 12:00:00,25.18,25.23,25.16,25.18,29400.0,17.9046,17.9401,17.8904,17.9046,29400.0
2009-04-22 12:05:00,25.17,25.33,25.17,25.28,50800.0,17.8975,18.0112,17.8975,17.9757,50800.0
2009-04-22 12:10:00,25.27,25.31,25.24,25.31,38700.0,17.9686,17.997,17.9472,17.997,38700.0
2009-04-22 12:15:00,25.3,25.39,25.29,25.3,57300.0,17.9899,18.0539,17.9828,17.9899,57300.0
2009-04-22 12:20:00,25.32,25.34,25.26,25.3,53900.0,18.0041,18.0183,17.9615,17.9899,53900.0
2009-04-22 12:25:00,25.29,25.3,25.08,25.08,72800.0,17.9828,17.9899,17.8335,17.8335,72800.0
2009-04-22 12:30:00,25.08,25.13,25.0,25.0,50200.0,17.8335,17.869,17.7766,17.7766,50200.0
2009-04-22 12:35:00,25.0,25.0,24.71,24.71,108600.0,17.7766,17.7766,17.5704,17.5704,108600.0
2009-04-22 12:40:00,24.71,24.72,24.58,24.61,71700.0,17.5704,17.5775,17.4779,17.4993,71700.0
2009-04-22 12:45:00,24.6,24.61,24.35,24.39,94000.0,17.4922,17.4993,17.3144,17.3428,94000.0
2009-04-22 12:50:00,24.4,24.44,24.34,24.42,50100.0,17.3499,17.3784,17.3073,17.3642,50100.0
2009-04-22 12:55:00,24.42,24.44,24.38,24.4,62300.0,17.3642,17.3784,17.3357,17.3499,62300.0
2009-04-22 13:00:00,24.39,24.41,24.3,24.34,99700.0,17.3428,17.3571,17.2788,17.3073,99700.0
2009-04-22 13:05:00,24.36,24.38,24.27,24.35,45000.0,17.3215,17.3357,17.2575,17.3144,45000.0
2009-04-22 13:10:00,24.36,24.36,24.19,24.32,27300.0,17.3215,17.3215,17.2006,17.2931,27300.0
2009-04-22 13:15:00,24.32,24.41,24.3,24.35,47100.0,17.2931,17.3571,17.2788,17.3144,47100.0
2009-04-22 13:20:00,24.35,24.41,24.29,24.34,73000.0,17.3144,17.3571,17.2717,17.3073,73000.0
2009-04-22 13:25:00,24.34,24.43,24.34,24.41,76100.0,17.3073,17.3713,17.3073,17.3571,76100.0
2009-04-22 13:30:00,24.4,24.41,24.36,24.41,61700.0,17.3499,17.3571,17.3215,17.3571,61700.0
2009-04-22 13:35:00,24.41,24.62,24.38,24.6,70800.0,17.3571,17.5064,17.3357,17.4922,70800.0
2009-04-22 13:40:00,24.59,24.62,24.57,24.58,23700.0,17.485,17.5064,17.4708,17.4779,23700.0
2009-04-22 13:45:00,24.57,24.66,24.53,24.64,23500.0,17.4708,17.5348,17.4424,17.5206,23500.0
2009-04-22 13:50:00,24.66,24.72,24.66,24.68,14900.0,17.5348,17.5775,17.5348,17.549,14900.0
2009-04-22 13:55:00,24.68,24.68,24.52,24.52,36900.0,17.549,17.549,17.4353,17.4353,36900.0
2009-04-22 14:00:00,24.51,24.62,24.46,24.47,24700.0,17.4282,17.5064,17.3926,17.3997,24700.0
2009-04-22 14:05:00,24.47,24.59,24.46,24.55,23600.0,17.3997,17.485,17.3926,17.4566,23600.0
2009-04-22 14:10:00,24.55,24.64,24.49,24.64,20300.0,17.4566,17.5206,17.4139,17.5206,20300.0
2009-04-22 14:15:00,24.66,24.75,24.65,24.72,44400.0,17.5348,17.5988,17.5277,17.5775,44400.0
2009-04-22 14:20:00,24.74,24.81,24.74,24.78,29400.0,17.5917,17.6415,17.5917,17.6201,29400.0
2009-04-22 14:25:00,24.78,24.8,24.75,24.8,19400.0,17.6201,17.6344,17.5988,17.6344,19400.0
2009-04-22 14:30:00,24.81,24.94,24.81,24.84,26300.0,17.6415,17.7339,17.6415,17.6628,26300.0
2009-04-22 14:35:00,24.84,24.94,24.82,24.93,24800.0,17.6628,17.7339,17.6486,17.7268,24800.0
2009-04-22 14:40:00,24.92,25.02,24.92,25.0,24800.0,17.7197,17.7908,17.7197,17.7766,24800.0
2009-04-22 14:45:00,25.0,25.03,24.83,24.84,69000.0,17.7766,17.7979,17.6557,17.6628,69000.0
2009-04-22 14:50:00,24.86,24.87,24.78,24.84,73000.0,17.677,17.6841,17.6201,17.6628,73000.0
2009-04-22 14:55:00,24.83,24.85,24.65,24.72,47200.0,17.6557,17.6699,17.5277,17.5775,47200.0
2009-04-22 15:00:00,24.72,24.73,24.59,24.71,40900.0,17.5775,17.5846,17.485,17.5704,40900.0
2009-04-22 15:05:00,24.71,24.76,24.7,24.7,32700.0,17.5704,17.6059,17.5633,17.5633,32700.0
2009-04-22 15:10:00,24.7,24.87,24.7,24.82,66100.0,17.5633,17.6841,17.5633,17.6486,66100.0
2009-04-22 15:15:00,24.82,24.84,24.55,24.63,52100.0,17.6486,17.6628,17.4566,17.5135,52100.0
2009-04-22 15:20:00,24.63,24.71,24.55,24.61,82700.0,17.5135,17.5704,17.4566,17.4993,82700.0
2009-04-22 15:25:00,24.61,24.66,24.45,24.58,138100.0,17.4993,17.5348,17.3855,17.4779,138100.0
2009-04-22 15:30:00,24.58,24.67,24.51,24.67,63800.0,17.4779,17.5419,17.4282,17.5419,63800.0
2009-04-22 15:35:00,24.68,24.69,24.39,24.4,86200.0,17.549,17.5562,17.3428,17.3499,86200.0
2009-04-22 15:40:00,24.41,24.48,24.3,24.36,117800.0,17.3571,17.4068,17.2788,17.3215,117800.0
2009-04-22 15:45:00,24.35,24.36,24.24,24.25,130600.0,17.3144,17.3215,17.2362,17.2433,130600.0
2009-04-22 15:50:00,24.25,24.31,24.1,24.13,119500.0,17.2433,17.2859,17.1366,17.158,119500.0
2009-04-22 15:55:00,24.13,24.16,23.94,23.99,302600.0,17.158,17.1793,17.0229,17.0584,302600.0
2009-04-23 09:30:00,23.98,24.42,23.98,24.24,54100.0,17.0513,17.3642,17.0513,17.2362,54100.0
2009-04-23 09:35:00,24.23,24.52,24.05,24.45,47100.0,17.2291,17.4353,17.1011,17.3855,47100.0
2009-04-23 09:40:00,24.47,24.51,24.26,24.5,28700.0,17.3997,17.4282,17.2504,17.4211,28700.0
2009-04-23 09:45:00,24.51,24.7,24.4,24.5,102500.0,17.4282,17.5633,17.3499,17.4211,102500.0
2009-04-23 09:50:00,24.5,24.55,24.37,24.41,30400.0,17.4211,17.4566,17.3286,17.3571,30400.0
2009-04-23 09:55:00,24.39,24.42,23.95,23.95,48900.0,17.3428,17.3642,17.03,17.03,48900.0
2009-04-23 10:00:00,24.02,24.04,23.52,23.62,53400.0,17.0797,17.094,16.7242,16.7953,53400.0
2009-04-23 10:05:00,23.61,23.8,23.58,23.68,37400.0,16.7882,16.9233,16.7669,16.838,37400.0
2009-04-23 10:10:00,23.71,24.01,23.7,23.92,52000.0,16.8593,17.0726,16.8522,17.0086,52000.0
2009-04-23 10:15:00,23.92,24.09,23.86,24.05,29200.0,17.0086,17.1295,16.966,17.1011,29200.0
2009-04-23 10:20:00,24.03,24.08,23.9,24.08,72600.0,17.0869,17.1224,16.9944,17.1224,72600.0
2009-04-23 10:25:00,24.07,24.14,24.02,24.09,69300.0,17.1153,17.1651,17.0797,17.1295,69300.0
2009-04-23 10:30:00,24.09,24.09,23.87,23.94,40200.0,17.1295,17.1295,16.9731,17.0229,40200.0
2009-04-23 10:35:00,23.95,24.13,23.94,23.97,25500.0,17.03,17.158,17.0229,17.0442,25500.0
2009-04-23 10:40:00,23.98,24.05,23.75,23.79,21500.0,17.0513,17.1011,16.8878,16.9162,21500.0
2009-04-23 10:45:00,23.77,23.82,23.64,23.67,22100.0,16.902,16.9375,16.8095,16.8309,22100.0
2009-04-23 10:50:00,23.66,23.66,23.4,23.44,73200.0,16.8238,16.8238,16.6389,16.6673,73200.0
2009-04-23 10:55:00,23.44,23.49,23.32,23.37,54300.0,16.6673,16.7029,16.582,16.6176,54300.0
2009-04-23 11:00:00,23.39,23.41,23.34,23.39,35900.0,16.6318,16.646,16.5962,16.6318,35900.0
2009-04-23 11:05:00,23.4,23.48,23.33,23.33,32600.0,16.6389,16.6958,16.5891,16.5891,32600.0
2009-04-23 11:10:00,23.32,23.35,23.1,23.12,47200.0,16.582,16.6033,16.4256,16.4398,47200.0
2009-04-23 11:15:00,23.1,23.11,22.92,22.94,65500.0,16.4256,16.4327,16.2976,16.3118,65500.0
2009-04-23 11:20:00,22.95,23.29,22.94,23.27,92500.0,16.3189,16.5607,16.3118,16.5464,92500.0
2009-04-23 11:25:00,23.27,23.34,23.24,23.33,106100.0,16.5464,16.5962,16.5251,16.5891,106100.0
2009-04-23 11:30:00,23.33,23.35,23.25,23.34,103000.0,16.5891,16.6033,16.5322,16.5962,103000.0
2009-04-23 11:35:00,23.34,23.44,23.24,23.25,51500.0,16.5962,16.6673,16.5251,16.5322,51500.0
2009-04-23 11:40:00,23.26,23.34,23.24,23.34,17400.0,16.5393,16.5962,16.5251,16.5962,17400.0
2009-04-23 11:45:00,23.33,23.37,23.3,23.34,23300.0,16.5891,16.6176,16.5678,16.5962,23300.0
2009-04-23 11:50:00,23.35,23.37,23.31,23.33,18700.0,16.6033,16.6176,16.5749,16.5891,18700.0
2009-04-23 11:55:00,23.33,23.34,23.24,23.29,23900.0,16.5891,16.5962,16.5251,16.5607,23900.0
2009-04-23 12:00:00,23.29,23.32,23.27,23.31,15900.0,16.5607,16.582,16.5464,16.5749,15900.0
2009-04-23 12:05:00,23.29,23.39,23.26,23.29,15400.0,16.5607,16.6318,16.5393,16.5607,15400.0
2009-04-23 12:10:00,23.3,23.51,23.3,23.48,23100.0,16.5678,16.7171,16.5678,16.6958,23100.0
2009-04-23 12:15:00,23.48,23.62,23.47,23.62,37000.0,16.6958,16.7953,16.6887,16.7953,37000.0
2009-04-23 12:20:00,23.61,23.63,23.6,23.6,12400.0,16.7882,16.8024,16.7811,16.7811,12400.0
2009-04-23 12:25:00,23.61,23.62,23.58,23.59,15200.0,16.7882,16.7953,16.7669,16.774,15200.0
2009-04-23 12:30:00,23.6,23.62,23.48,23.5,28500.0,16.7811,16.7953,16.6958,16.71,28500.0
2009-04-23 12:35:00,23.5,23.68,23.5,23.68,19500.0,16.71,16.838,16.71,16.838,19500.0
2009-04-23 12:40:00,23.68,23.81,23.68,23.74,33200.0,16.838,16.9304,16.838,16.8806,33200.0
2009-04-23 12:45:00,23.73,23.77,23.72,23.76,8900.0,16.8735,16.902,16.8664,16.8949,8900.0
2009-04-23 12:50:00,23.76,23.78,23.68,23.75,21600.0,16.8949,16.9091,16.838,16.8878,21600.0
2009-04-23 12:55:00,23.76,23.86,23.76,23.85,39600.0,16.8949,16.966,16.8949,16.9589,39600.0
2009-04-23 13:00:00,23.86,23.98,23.85,23.9,29600.0,16.966,17.0513,16.9589,16.9944,29600.0
2009-04-23 13:05:00,23.89,23.9,23.8,23.84,23400.0,16.9873,16.9944,16.9233,16.9517,23400.0
2009-04-23 13:10:00,23.86,23.92,23.76,23.84,14000.0,16.966,17.0086,16.8949,16.9517,14000.0
2009-04-23 13:15:00,23.84,23.91,23.82,23.89,8600.0,16.9517,17.0015,16.9375,16.9873,8600.0
2009-04-23 13:20:00,23.88,23.97,23.86,23.95,20200.0,16.9802,17.0442,16.966,17.03,20200.0
2009-04-23 13:25:00,23.95,24.02,23.92,23.96,30400.0,17.03,17.0797,17.0086,17.0371,30400.0
2009-04-23 13:30:00,23.94,23.96,23.81,23.83,19600.0,17.0229,17.0371,16.9304,16.9446,19600.0
2009-04-23 13:35:00,23.83,23.92,23.83,23.86,10000.0,16.9446,17.0086,16.9446,16.966,10000.0
2009-04-23 13:40:00,23.85,23.85,23.76,23.78,9500.0,16.9589,16.9589,16.8949,16.9091,9500.0
2009-04-23 13:45:00,23.79,23.8,23.66,23.69,16900.0,16.9162,16.9233,16.8238,16.8451,16900.0
2009-04-23 13:50:00,23.69,23.69,23.57,23.64,13700.0,16.8451,16.8451,16.7598,16.8095,13700.0
2009-04-23 13:55:00,23.65,23.77,23.65,23.77,11800.0,16.8166,16.902,16.8166,16.902,11800.0
2009-04-23 14:00:00,23.76,23.76,23.55,23.65,22600.0,16.8949,16.8949,16.7455,16.8166,22600.0
2009-04-23 14:05:00,23.64,23.69,23.52,23.52,11600.0,16.8095,16.8451,16.7242,16.7242,11600.0
2009-04-23 14:10:00,23.51,23.55,23.41,23.5,39400.0,16.7171,16.7455,16.646,16.71,39400.0
2009-04-23 14:15:00,23.5,23.6,23.47,23.56,20400.0,16.71,16.7811,16.6887,16.7527,20400.0
2009-04-23 14:20:00,23.57,23.62,23.53,23.61,31500.0,16.7598,16.7953,16.7313,16.7882,31500.0
2009-04-23 14:25:00,23.62,23.77,23.6,23.75,33100.0,16.7953,16.902,16.7811,16.8878,33100.0
2009-04-23 14:30:00,23.75,23.79,23.73,23.76,31100.0,16.8878,16.9162,16.8735,16.8949,31100.0
2009-04-23 14:35:00,23.76,23.9,23.73,23.88,27200.0,16.8949,16.9944,16.8735,16.9802,27200.0
2009-04-23 14:40:00,23.89,23.95,23.79,23.82,36900.0,16.9873,17.03,16.9162,16.9375,36900.0
2009-04-23 14:45:00,23.85,23.95,23.85,23.92,18000.0,16.9589,17.03,16.9589,17.0086,18000.0
2009-04-23 14:50:00,23.92,23.95,23.82,23.82,37400.0,17.0086,17.03,16.9375,16.9375,37400.0
2009-04-23 14:55:00,23.81,23.81,23.68,23.74,38800.0,16.9304,16.9304,16.838,16.8806,38800.0
2009-04-23 15:00:00,23.73,23.78,23.61,23.73,59800.0,16.8735,16.9091,16.7882,16.8735,59800.0
2009-04-23 15:05:00,23.76,23.76,23.61,23.62,39300.0,16.8949,16.8949,16.7882,16.7953,39300.0
2009-04-23 15:10:00,23.61,23.68,23.51,23.65,49000.0,16.7882,16.838,16.7171,16.8166,49000.0
2009-04-23 15:15:00,23.64,23.67,23.51,23.56,19600.0,16.8095,16.8309,16.7171,16.7527,19600.0
2009-04-23 15:20:00,23.56,23.61,23.43,23.6,41700.0,16.7527,16.7882,16.6602,16.7811,41700.0
2009-04-23 15:25:00,23.61,23.63,23.51,23.6,42600.0,16.7882,16.8024,16.7171,16.7811,42600.0
2009-04-23 15:30:00,23.6,23.67,23.46,23.56,85000.0,16.7811,16.8309,16.6815,16.7527,85000.0
2009-04-23 15:35:00,23.56,23.66,23.5,23.64,68300.0,16.7527,16.8238,16.71,16.8095,68300.0
2009-04-23 15:40:00,23.65,23.82,23.61,23.82,61700.0,16.8166,16.9375,16.7882,16.9375,61700.0
2009-04-23 15:45:00,23.82,23.87,23.65,23.84,73000.0,16.9375,16.9731,16.8166,16.9517,73000.0
2009-04-23 15:50:00,23.85,23.99,23.77,23.92,55300.0,16.9589,17.0584,16.902,17.0086,55300.0
2009-04-23 15:55:00,23.92,23.92,23.84,23.86,70200.0,17.0086,17.0086,16.9517,16.966,70200.0
2009-04-24 09:30:00,24.14,24.43,24.11,24.21,34400.0,17.1651,17.3713,17.1437,17.2148,34400.0
2009-04-24 09:35:00,24.21,24.3,23.97,24.02,35300.0,17.2148,17.2788,17.0442,17.0797,35300.0
2009-04-24 09:40:00,24.01,24.03,23.91,24.02,43700.0,17.0726,17.0869,17.0015,17.0797,43700.0
2009-04-24 09:45:00,24.0,24.19,23.99,24.16,45000.0,17.0655,17.2006,17.0584,17.1793,45000.0
2009-04-24 09:50:00,24.14,24.47,24.14,24.35,27000.0,17.1651,17.3997,17.1651,17.3144,27000.0
2009-04-24 09:55:00,24.35,24.54,24.33,24.54,36300.0,17.3144,17.4495,17.3002,17.4495,36300.0
2009-04-24 10:00:00,24.55,24.75,24.55,24.71,42500.0,17.4566,17.5988,17.4566,17.5704,42500.0
2009-04-24 10:05:00,24.72,24.76,24.53,24.53,27000.0,17.5775,17.6059,17.4424,17.4424,27000.0
2009-04-24 10:10:00,24.57,24.57,24.4,24.46,28700.0,17.4708,17.4708,17.3499,17.3926,28700.0
2009-04-24 10:15:00,24.44,24.5,24.37,24.4,21000.0,17.3784,17.4211,17.3286,17.3499,21000.0
2009-04-24 10:20:00,24.4,24.41,24.26,24.3,29400.0,17.3499,17.3571,17.2504,17.2788,29400.0
2009-04-24 10:25:00,24.3,24.38,24.16,24.31,32900.0,17.2788,17.3357,17.1793,17.2859,32900.0
2009-04-24 10:30:00,24.3,24.36,24.27,24.36,12400.0,17.2788,17.3215,17.2575,17.3215,12400.0
2009-04-24 10:35:00,24.34,24.37,24.32,24.34,11000.0,17.3073,17.3286,17.2931,17.3073,11000.0
2009-04-24 10:40:00,24.34,24.41,24.26,24.26,19000.0,17.3073,17.3571,17.2504,17.2504,19000.0
2009-04-24 10:45:00,24.27,24.47,24.23,24.39,42500.0,17.2575,17.3997,17.2291,17.3428,42500.0
2009-04-24 10:50:00,24.41,24.41,24.33,24.4,18500.0,17.3571,17.3571,17.3002,17.3499,18500.0
2009-04-24 10:55:00,24.37,24.46,24.36,24.39,12100.0,17.3286,17.3926,17.3215,17.3428,12100.0
2009-04-24 11:00:00,24.39,24.47,24.36,24.37,12300.0,17.3428,17.3997,17.3215,17.3286,12300.0
2009-04-24 11:05:00,24.37,24.48,24.31,24.47,16500.0,17.3286,17.4068,17.2859,17.3997,16500.0
2009-04-24 11:10:00,24.48,24.5,24.41,24.47,15500.0,17.4068,17.4211,17.3571,17.3997,15500.0
2009-04-24 11:15:00,24.46,24.6,24.45,24.49,24700.0,17.3926,17.4922,17.3855,17.4139,24700.0
2009-04-24 11:20:00,24.51,24.59,24.47,24.58,11000.0,17.4282,17.485,17.3997,17.4779,11000.0
2009-04-24 11:25:00,24.6,24.64,24.55,24.62,17500.0,17.4922,17.5206,17.4566,17.5064,17500.0
2009-04-24 11:30:00,24.61,24.71,24.61,24.68,12900.0,17.4993,17.5704,17.4993,17.549,12900.0
2009-04-24 11:35:00,24.67,24.68,24.65,24.66,12800.0,17.5419,17.549,17.5277,17.5348,12800.0
2009-04-24 11:40:00,24.66,24.68,24.59,24.67,24500.0,17.5348,17.549,17.485,17.5419,24500.0
2009-04-24 11:45:00,24.67,24.72,24.67,24.69,15000.0,17.5419,17.5775,17.5419,17.5562,15000.0
2009-04-24 11:50:00,24.68,24.72,24.66,24.72,12400.0,17.549,17.5775,17.5348,17.5775,12400.0
2009-04-24 11:55:00,24.71,24.74,24.7,24.71,6300.0,17.5704,17.5917,17.5633,17.5704,6300.0
2009-04-24 12:00:00,24.72,24.76,24.68,24.75,34300.0,17.5775,17.6059,17.549,17.5988,34300.0
2009-04-24 12:05:00,24.76,24.82,24.75,24.82,16500.0,17.6059,17.6486,17.5988,17.6486,16500.0
2009-04-24 12:10:00,24.83,24.85,24.76,24.79,28000.0,17.6557,17.6699,17.6059,17.6273,28000.0
2009-04-24 12:15:00,24.8,24.83,24.76,24.77,15600.0,17.6344,17.6557,17.6059,17.613,15600.0
2009-04-24 12:20:00,24.8,24.83,24.76,24.83,15700.0,17.6344,17.6557,17.6059,17.6557,15700.0
2009-04-24 12:25:00,24.85,24.85,24.79,24.8,8000.0,17.6699,17.6699,17.6273,17.6344,8000.0
2009-04-24 12:30:00,24.79,24.88,24.79,24.86,22600.0,17.6273,17.6913,17.6273,17.677,22600.0
2009-04-24 12:35:00,24.85,24.98,24.85,24.97,31400.0,17.6699,17.7624,17.6699,17.7553,31400.0
2009-04-24 12:40:00,24.97,25.02,24.94,25.0,32700.0,17.7553,17.7908,17.7339,17.7766,32700.0
2009-04-24 12:45:00,25.01,25.05,24.99,25.0,29700.0,17.7837,17.8121,17.7695,17.7766,29700.0
2009-04-24 12:50:00,25.01,25.11,24.99,25.04,50200.0,17.7837,17.8548,17.7695,17.805,50200.0
2009-04-24 12:55:00,25.02,25.11,25.01,25.11,31500.0,17.7908,17.8548,17.7837,17.8548,31500.0
2009-04-24 13:00:00,25.09,25.27,25.09,25.23,72200.0,17.8406,17.9686,17.8406,17.9401,72200.0
2009-04-24 13:05:00,25.23,25.24,25.18,25.21,29100.0,17.9401,17.9472,17.9046,17.9259,29100.0
2009-04-24 13:10:00,25.21,25.22,25.14,25.14,17500.0,17.9259,17.933,17.8761,17.8761,17500.0
2009-04-24 13:15:00,25.14,25.22,25.14,25.21,40000.0,17.8761,17.933,17.8761,17.9259,40000.0
2009-04-24 13:20:00,25.21,25.31,25.2,25.23,31900.0,17.9259,17.997,17.9188,17.9401,31900.0
2009-04-24 13:25:00,25.23,25.24,25.12,25.2,39100.0,17.9401,17.9472,17.8619,17.9188,39100.0
2009-04-24 13:30:00,25.21,25.33,25.15,25.26,79900.0,17.9259,18.0112,17.8832,17.9615,79900.0
2009-04-24 13:35:00,25.27,25.27,25.09,25.21,118000.0,17.9686,17.9686,17.8406,17.9259,118000.0
2009-04-24 13:40:00,25.21,25.27,25.08,25.22,49600.0,17.9259,17.9686,17.8335,17.933,49600.0
2009-04-24 13:45:00,25.23,25.25,25.17,25.19,65200.0,17.9401,17.9543,17.8975,17.9117,65200.0
2009-04-24 13:50:00,25.19,25.28,25.18,25.28,49200.0,17.9117,17.9757,17.9046,17.9757,49200.0
2009-04-24 13:55:00,25.28,25.37,25.27,25.34,50300.0,17.9757,18.0397,17.9686,18.0183,50300.0
2009-04-24 14:00:00,25.33,25.43,25.21,25.3,131100.0,18.0112,18.0823,17.9259,17.9899,131100.0
2009-04-24 14:05:00,25.31,25.44,25.17,25.23,134100.0,17.997,18.0895,17.8975,17.9401,134100.0
2009-04-24 14:10:00,25.22,25.31,24.99,25.11,120900.0,17.933,17.997,17.7695,17.8548,120900.0
2009-04-24 14:15:00,25.11,25.3,25.07,25.26,79900.0,17.8548,17.9899,17.8264,17.9615,79900.0
2009-04-24 14:20:00,25.26,25.42,25.2,25.34,73600.0,17.9615,18.0752,17.9188,18.0183,73600.0
2009-04-24 14:25:00,25.33,25.44,25.2,25.43,79100.0,18.0112,18.0895,17.9188,18.0823,79100.0
2009-04-24 14:30:00,25.44,25.51,25.35,25.5,91300.0,18.0895,18.1392,18.0255,18.1321,91300.0
2009-04-24 14:35:00,25.51,25.6,25.37,25.59,60500.0,18.1392,18.2032,18.0397,18.1961,60500.0
2009-04-24 14:40:00,25.59,25.7,25.43,25.69,84200.0,18.1961,18.2743,18.0823,18.2672,84200.0
2009-04-24 14:45:00,25.69,25.77,25.54,25.56,101100.0,18.2672,18.3241,18.1606,18.1748,101100.0
2009-04-24 14:50:00,25.58,25.63,25.49,25.63,50100.0,18.189,18.2246,18.125,18.2246,50100.0
2009-04-24 14:55:00,25.63,25.67,25.56,25.67,51500.0,18.2246,18.253,18.1748,18.253,51500.0
2009-04-24 15:00:00,25.67,25.75,25.65,25.68,78400.0,18.253,18.3099,18.2388,18.2601,78400.0
2009-04-24 15:05:00,25.68,25.73,25.66,25.68,52200.0,18.2601,18.2957,18.2459,18.2601,52200.0
2009-04-24 15:10:00,25.68,25.69,25.5,25.51,62200.0,18.2601,18.2672,18.1321,18.1392,62200.0
2009-04-24 15:15:00,25.5,25.57,25.44,25.45,45700.0,18.1321,18.1819,18.0895,18.0966,45700.0
2009-04-24 15:20:00,25.44,25.54,25.39,25.52,36200.0,18.0895,18.1606,18.0539,18.1463,36200.0
2009-04-24 15:25:00,25.53,25.53,25.4,25.41,75300.0,18.1534,18.1534,18.061,18.0681,75300.0
2009-04-24 15:30:00,25.42,25.53,25.42,25.53,92100.0,18.0752,18.1534,18.0752,18.1534,92100.0
2009-04-24 15:35:00,25.53,25.54,25.43,25.49,109900.0,18.1534,18.1606,18.0823,18.125,109900.0
2009-04-24 15:40:00,25.51,25.55,25.42,25.46,118300.0,18.1392,18.1677,18.0752,18.1037,118300.0
2009-04-24 15:45:00,25.46,25.56,25.45,25.54,79100.0,18.1037,18.1748,18.0966,18.1606,79100.0
2009-04-24 15:50:00,25.54,25.59,25.41,25.45,133400.0,18.1606,18.1961,18.0681,18.0966,133400.0
2009-04-24 15:55:00,25.45,25.47,25.27,25.36,188900.0,18.0966,18.1108,17.9686,18.0326,188900.0
2009-04-27 09:30:00,24.72,24.72,24.41,24.61,100500.0,17.5775,17.5775,17.3571,17.4993,100500.0
2009-04-27 09:35:00,24.59,24.7,24.55,24.67,37200.0,17.485,17.5633,17.4566,17.5419,37200.0
2009-04-27 09:40:00,24.67,24.99,24.6,24.81,82000.0,17.5419,17.7695,17.4922,17.6415,82000.0
2009-04-27 09:45:00,24.81,25.07,24.81,25.01,70200.0,17.6415,17.8264,17.6415,17.7837,70200.0
2009-04-27 09:50:00,25.01,25.29,25.0,25.18,83000.0,17.7837,17.9828,17.7766,17.9046,83000.0
2009-04-27 09:55:00,25.2,25.2,25.06,25.15,44200.0,17.9188,17.9188,17.8192,17.8832,44200.0
2009-04-27 10:00:00,25.14,25.33,25.1,25.3,53700.0,17.8761,18.0112,17.8477,17.9899,53700.0
2009-04-27 10:05:00,25.33,25.36,25.1,25.19,47000.0,18.0112,18.0326,17.8477,17.9117,47000.0
2009-04-27 10:10:00,25.19,25.2,25.03,25.09,64900.0,17.9117,17.9188,17.7979,17.8406,64900.0
2009-04-27 10:15:00,25.08,25.36,25.02,25.3,52700.0,17.8335,18.0326,17.7908,17.9899,52700.0
2009-04-27 10:20:00,25.26,25.42,25.22,25.34,46200.0,17.9615,18.0752,17.933,18.0183,46200.0
2009-04-27 10:25:00,25.38,25.39,25.21,25.23,59700.0,18.0468,18.0539,17.9259,17.9401,59700.0
2009-04-27 10:30:00,25.23,25.24,25.0,25.06,46500.0,17.9401,17.9472,17.7766,17.8192,46500.0
2009-04-27 10:35:00,25.06,25.31,25.02,25.31,44400.0,17.8192,17.997,17.7908,17.997,44400.0
2009-04-27 10:40:00,25.32,25.36,25.23,25.35,73900.0,18.0041,18.0326,17.9401,18.0255,73900.0
2009-04-27 10:45:00,25.33,25.38,25.3,25.31,24000.0,18.0112,18.0468,17.9899,17.997,24000.0
2009-04-27 10:50:00,25.33,25.36,25.24,25.34,65100.0,18.0112,18.0326,17.9472,18.0183,65100.0
2009-04-27 10:55:00,25.35,25.37,25.3,25.34,39400.0,18.0255,18.0397,17.9899,18.0183,39400.0
2009-04-27 11:00:00,25.34,25.48,25.34,25.39,74300.0,18.0183,18.1179,18.0183,18.0539,74300.0
2009-04-27 11:05:00,25.39,25.53,25.37,25.53,38400.0,18.0539,18.1534,18.0397,18.1534,38400.0
2009-04-27 11:10:00,25.52,25.53,25.38,25.45,41300.0,18.1463,18.1534,18.0468,18.0966,41300.0
2009-04-27 11:15:00,25.44,25.44,25.27,25.29,40400.0,18.0895,18.0895,17.9686,17.9828,40400.0
2009-04-27 11:20:00,25.29,25.44,25.27,25.38,18000.0,17.9828,18.0895,17.9686,18.0468,18000.0
2009-04-27 11:25:00,25.39,25.44,25.36,25.44,24600.0,18.0539,18.0895,18.0326,18.0895,24600.0
2009-04-27 11:30:00,25.44,25.47,25.38,25.43,25600.0,18.0895,18.1108,18.0468,18.0823,25600.0
2009-04-27 11:35:00,25.43,25.51,25.41,25.46,23500.0,18.0823,18.1392,18.0681,18.1037,23500.0
2009-04-27 11:40:00,25.47,25.56,25.44,25.51,33200.0,18.1108,18.1748,18.0895,18.1392,33200.0
2009-04-27 11:45:00,25.52,25.55,25.47,25.54,17200.0,18.1463,18.1677,18.1108,18.1606,17200.0
2009-04-27 11:50:00,25.53,25.55,25.44,25.44,41300.0,18.1534,18.1677,18.0895,18.0895,41300.0
2009-04-27 11:55:00,25.44,25.51,25.42,25.44,40200.0,18.0895,18.1392,18.0752,18.0895,40200.0
2009-04-27 12:00:00,25.44,25.56,25.42,25.56,15300.0,18.0895,18.1748,18.0752,18.1748,15300.0
2009-04-27 12:05:00,25.57,25.57,25.52,25.53,13600.0,18.1819,18.1819,18.1463,18.1534,13600.0
2009-04-27 12:10:00,25.52,25.54,25.46,25.48,15100.0,18.1463,18.1606,18.1037,18.1179,15100.0
2009-04-27 12:15:00,25.48,25.48,25.43,25.46,15400.0,18.1179,18.1179,18.0823,18.1037,15400.0
2009-04-27 12:20:00,25.44,25.48,25.41,25.44,19500.0,18.0895,18.1179,18.0681,18.0895,19500.0
2009-04-27 12:25:00,25.46,25.49,25.4,25.49,54900.0,18.1037,18.125,18.061,18.125,54900.0
2009-04-27 12:30:00,25.5,25.5,25.37,25.4,42900.0,18.1321,18.1321,18.0397,18.061,42900.0
2009-04-27 12:35:00,25.4,25.43,25.38,25.4,80000.0,18.061,18.0823,18.0468,18.061,80000.0
2009-04-27 12:40:00,25.4,25.4,25.25,25.28,32800.0,18.061,18.061,17.9543,17.9757,32800.0
2009-04-27 12:45:00,25.29,25.29,25.15,25.16,114300.0,17.9828,17.9828,17.8832,17.8904,114300.0
2009-04-27 12:50:00,25.14,25.14,25.0,25.05,30200.0,17.8761,17.8761,17.7766,17.8121,30200.0
2009-04-27 12:55:00,25.04,25.19,25.04,25.19,20800.0,17.805,17.9117,17.805,17.9117,20800.0
2009-04-27 13:00:00,25.17,25.19,25.07,25.11,40900.0,17.8975,17.9117,17.8264,17.8548,40900.0
2009-04-27 13:05:00,25.1,25.13,25.07,25.1,39500.0,17.8477,17.869,17.8264,17.8477,39500.0
2009-04-27 13:10:00,25.1,25.13,25.1,25.11,21600.0,17.8477,17.869,17.8477,17.8548,21600.0
2009-04-27 13:15:00,25.11,25.12,25.0,25.0,30400.0,17.8548,17.8619,17.7766,17.7766,30400.0
2009-04-27 13:20:00,25.0,25.02,24.98,25.0,30900.0,17.7766,17.7908,17.7624,17.7766,30900.0
2009-04-27 13:25:00,24.98,25.04,24.98,25.0,27600.0,17.7624,17.805,17.7624,17.7766,27600.0
2009-04-27 13:30:00,25.0,25.03,24.97,25.0,69600.0,17.7766,17.7979,17.7553,17.7766,69600.0
2009-04-27 13:35:00,25.0,25.02,24.94,24.98,83300.0,17.7766,17.7908,17.7339,17.7624,83300.0
2009-04-27 13:40:00,24.97,25.07,24.97,25.07,59900.0,17.7553,17.8264,17.7553,17.8264,59900.0
2009-04-27 13:45:00,25.07,25.07,24.9,24.92,82500.0,17.8264,17.8264,17.7055,17.7197,82500.0
2009-04-27 13:50:00,24.92,24.96,24.89,24.96,51700.0,17.7197,17.7481,17.6984,17.7481,51700.0
2009-04-27 13:55:00,24.95,25.04,24.94,25.04,64000.0,17.741,17.805,17.7339,17.805,64000.0
2009-04-27 14:00:00,25.04,25.04,24.88,24.92,42100.0,17.805,17.805,17.6913,17.7197,42100.0
2009-04-27 14:05:00,24.94,24.97,24.88,24.9,28600.0,17.7339,17.7553,17.6913,17.7055,28600.0
2009-04-27 14:10:00,24.9,24.98,24.89,24.89,24800.0,17.7055,17.7624,17.6984,17.6984,24800.0
2009-04-27 14:15:00,24.88,25.0,24.88,24.95,47800.0,17.6913,17.7766,17.6913,17.741,47800.0
2009-04-27 14:20:00,24.95,25.02,24.93,25.01,23200.0,17.741,17.7908,17.7268,17.7837,23200.0
2009-04-27 14:25:00,25.01,25.04,25.0,25.02,59400.0,17.7837,17.805,17.7766,17.7908,59400.0
2009-04-27 14:30:00,25.03,25.07,25.01,25.03,46900.0,17.7979,17.8264,17.7837,17.7979,46900.0
2009-04-27 14:35:00,25.05,25.16,25.04,25.15,70200.0,17.8121,17.8904,17.805,17.8832,70200.0
2009-04-27 14:40:00,25.15,25.16,24.99,25.02,43100.0,17.8832,17.8904,17.7695,17.7908,43100.0
2009-04-27 14:45:00,25.01,25.01,24.96,25.01,28900.0,17.7837,17.7837,17.7481,17.7837,28900.0
2009-04-27 14:50:00,25.0,25.03,24.99,25.0,36200.0,17.7766,17.7979,17.7695,17.7766,36200.0
2009-04-27 14:55:00,25.0,25.05,25.0,25.0,38400.0,17.7766,17.8121,17.7766,17.7766,38400.0
2009-04-27 15:00:00,25.01,25.03,24.99,25.0,52200.0,17.7837,17.7979,17.7695,17.7766,52200.0
2009-04-27 15:05:00,25.0,25.01,24.83,24.86,45100.0,17.7766,17.7837,17.6557,17.677,45100.0
2009-04-27 15:10:00,24.87,24.99,24.87,24.99,46400.0,17.6841,17.7695,17.6841,17.7695,46400.0
2009-04-27 15:15:00,24.98,25.16,24.98,25.09,61800.0,17.7624,17.8904,17.7624,17.8406,61800.0
2009-04-27 15:20:00,25.09,25.09,24.94,24.96,62100.0,17.8406,17.8406,17.7339,17.7481,62100.0
2009-04-27 15:25:00,24.96,24.96,24.85,24.91,48300.0,17.7481,17.7481,17.6699,17.7126,48300.0
2009-04-27 15:30:00,24.9,25.0,24.89,24.98,61800.0,17.7055,17.7766,17.6984,17.7624,61800.0
2009-04-27 15:35:00,24.98,25.0,24.89,24.95,70900.0,17.7624,17.7766,17.6984,17.741,70900.0
2009-04-27 15:40:00,24.94,25.24,24.9,25.22,84900.0,17.7339,17.9472,17.7055,17.933,84900.0
2009-04-27 15:45:00,25.21,25.3,25.14,25.26,82800.0,17.9259,17.9899,17.8761,17.9615,82800.0
2009-04-27 15:50:00,25.25,25.3,25.11,25.22,128300.0,17.9543,17.9899,17.8548,17.933,128300.0
2009-04-27 15:55:00,25.21,25.21,25.08,25.08,164300.0,17.9259,17.9259,17.8335,17.8335,164300.0
2009-04-28 09:30:00,24.77,24.89,24.47,24.62,94000.0,17.613,17.6984,17.3997,17.5064,94000.0
2009-04-28 09:35:00,24.63,24.75,24.42,24.58,73600.0,17.5135,17.5988,17.3642,17.4779,73600.0
2009-04-28 09:40:00,24.6,24.69,24.45,24.48,60800.0,17.4922,17.5562,17.3855,17.4068,60800.0
2009-04-28 09:45:00,24.47,24.53,24.41,24.5,80900.0,17.3997,17.4424,17.3571,17.4211,80900.0
2009-04-28 09:50:00,24.51,24.9,24.51,24.84,44200.0,17.4282,17.7055,17.4282,17.6628,44200.0
2009-04-28 09:55:00,24.82,24.91,24.77,24.9,35900.0,17.6486,17.7126,17.613,17.7055,35900.0
2009-04-28 10:00:00,24.9,25.44,24.9,25.31,84000.0,17.7055,18.0895,17.7055,17.997,84000.0
2009-04-28 10:05:00,25.31,25.53,25.29,25.36,48400.0,17.997,18.1534,17.9828,18.0326,48400.0
2009-04-28 10:10:00,25.34,25.36,25.26,25.28,36700.0,18.0183,18.0326,17.9615,17.9757,36700.0
2009-04-28 10:15:00,25.28,25.47,25.21,25.42,64400.0,17.9757,18.1108,17.9259,18.0752,64400.0
2009-04-28 10:20:00,25.4,25.64,25.4,25.46,32800.0,18.061,18.2317,18.061,18.1037,32800.0
2009-04-28 10:25:00,25.44,25.54,25.41,25.45,26600.0,18.0895,18.1606,18.0681,18.0966,26600.0
2009-04-28 10:30:00,25.47,25.48,25.44,25.45,27100.0,18.1108,18.1179,18.0895,18.0966,27100.0
2009-04-28 10:35:00,25.45,25.55,25.44,25.5,43000.0,18.0966,18.1677,18.0895,18.1321,43000.0
2009-04-28 10:40:00,25.49,25.66,25.48,25.6,50400.0,18.125,18.2459,18.1179,18.2032,50400.0
2009-04-28 10:45:00,25.59,25.68,25.59,25.61,40400.0,18.1961,18.2601,18.1961,18.2103,40400.0
2009-04-28 10:50:00,25.62,25.66,25.45,25.47,61700.0,18.2174,18.2459,18.0966,18.1108,61700.0
2009-04-28 10:55:00,25.48,25.49,25.41,25.41,28100.0,18.1179,18.125,18.0681,18.0681,28100.0
2009-04-28 11:00:00,25.42,25.58,25.36,25.54,77900.0,18.0752,18.189,18.0326,18.1606,77900.0
2009-04-28 11:05:00,25.53,25.6,25.46,25.56,63300.0,18.1534,18.2032,18.1037,18.1748,63300.0
2009-04-28 11:10:00,25.56,25.57,25.53,25.53,50200.0,18.1748,18.1819,18.1534,18.1534,50200.0
2009-04-28 11:15:00,25.53,25.56,25.53,25.54,21300.0,18.1534,18.1748,18.1534,18.1606,21300.0
2009-04-28 11:20:00,25.54,25.56,25.51,25.51,33000.0,18.1606,18.1748,18.1392,18.1392,33000.0
2009-04-28 11:25:00,25.5,25.57,25.43,25.43,30900.0,18.1321,18.1819,18.0823,18.0823,30900.0
2009-04-28 11:30:00,25.42,25.5,25.32,25.47,104800.0,18.0752,18.1321,18.0041,18.1108,104800.0
2009-04-28 11:35:00,25.48,25.48,25.38,25.44,25800.0,18.1179,18.1179,18.0468,18.0895,25800.0
2009-04-28 11:40:00,25.45,25.52,25.45,25.51,31500.0,18.0966,18.1463,18.0966,18.1392,31500.0
2009-04-28 11:45:00,25.51,25.51,25.34,25.34,83600.0,18.1392,18.1392,18.0183,18.0183,83600.0
2009-04-28 11:50:00,25.34,25.36,25.1,25.11,45900.0,18.0183,18.0326,17.8477,17.8548,45900.0
2009-04-28 11:55:00,25.11,25.35,25.11,25.34,39800.0,17.8548,18.0255,17.8548,18.0183,39800.0
2009-04-28 12:00:00,25.35,25.5,25.35,25.43,44800.0,18.0255,18.1321,18.0255,18.0823,44800.0
2009-04-28 12:05:00,25.47,25.5,25.4,25.42,34000.0,18.1108,18.1321,18.061,18.0752,34000.0
2009-04-28 12:10:00,25.44,25.48,25.42,25.42,19000.0,18.0895,18.1179,18.0752,18.0752,19000.0
2009-04-28 12:15:00,25.42,25.47,25.37,25.38,15100.0,18.0752,18.1108,18.0397,18.0468,15100.0
2009-04-28 12:20:00,25.38,25.61,25.37,25.6,25800.0,18.0468,18.2103,18.0397,18.2032,25800.0
2009-04-28 12:25:00,25.6,25.62,25.56,25.6,65700.0,18.2032,18.2174,18.1748,18.2032,65700.0
2009-04-28 12:30:00,25.6,25.66,25.6,25.63,18400.0,18.2032,18.2459,18.2032,18.2246,18400.0
2009-04-28 12:35:00,25.65,25.65,25.51,25.51,34000.0,18.2388,18.2388,18.1392,18.1392,34000.0
2009-04-28 12:40:00,25.51,25.53,25.48,25.51,23200.0,18.1392,18.1534,18.1179,18.1392,23200.0
2009-04-28 12:45:00,25.51,25.51,25.49,25.49,28100.0,18.1392,18.1392,18.125,18.125,28100.0
2009-04-28 12:50:00,25.49,25.5,25.44,25.46,23800.0,18.125,18.1321,18.0895,18.1037,23800.0
2009-04-28 12:55:00,25.47,25.56,25.46,25.55,16200.0,18.1108,18.1748,18.1037,18.1677,16200.0
2009-04-28 13:00:00,25.56,25.67,25.52,25.64,26600.0,18.1748,18.253,18.1463,18.2317,26600.0
2009-04-28 13:05:00,25.64,25.64,25.42,25.49,42500.0,18.2317,18.2317,18.0752,18.125,42500.0
2009-04-28 13:10:00,25.49,25.52,25.42,25.46,44000.0,18.125,18.1463,18.0752,18.1037,44000.0
2009-04-28 13:15:00,25.45,25.48,25.43,25.47,31400.0,18.0966,18.1179,18.0823,18.1108,31400.0
2009-04-28 13:20:00,25.46,25.49,25.4,25.46,96800.0,18.1037,18.125,18.061,18.1037,96800.0
2009-04-28 13:25:00,25.45,25.53,25.4,25.48,37800.0,18.0966,18.1534,18.061,18.1179,37800.0
2009-04-28 13:30:00,25.48,25.59,25.45,25.55,27400.0,18.1179,18.1961,18.0966,18.1677,27400.0
2009-04-28 13:35:00,25.55,25.57,25.51,25.52,25800.0,18.1677,18.1819,18.1392,18.1463,25800.0
2009-04-28 13:40:00,25.52,25.61,25.45,25.45,60300.0,18.1463,18.2103,18.0966,18.0966,60300.0
2009-04-28 13:45:00,25.46,25.48,25.44,25.45,78900.0,18.1037,18.1179,18.0895,18.0966,78900.0
2009-04-28 13:50:00,25.45,25.49,25.43,25.45,90800.0,18.0966,18.125,18.0823,18.0966,90800.0
2009-04-28 13:55:00,25.45,25.49,25.45,25.45,40100.0,18.0966,18.125,18.0966,18.0966,40100.0
2009-04-28 14:00:00,25.46,25.63,25.45,25.61,55500.0,18.1037,18.2246,18.0966,18.2103,55500.0
2009-04-28 14:05:00,25.62,25.64,25.57,25.58,28600.0,18.2174,18.2317,18.1819,18.189,28600.0
2009-04-28 14:10:00,25.59,25.68,25.58,25.64,39400.0,18.1961,18.2601,18.189,18.2317,39400.0
2009-04-28 14:15:00,25.63,25.63,25.57,25.59,19000.0,18.2246,18.2246,18.1819,18.1961,19000.0
2009-04-28 14:20:00,25.59,25.85,25.59,25.82,54600.0,18.1961,18.381,18.1961,18.3597,54600.0
2009-04-28 14:25:00,25.81,25.82,25.73,25.79,44400.0,18.3525,18.3597,18.2957,18.3383,44400.0
2009-04-28 14:30:00,25.8,25.92,25.8,25.88,44400.0,18.3454,18.4308,18.3454,18.4023,44400.0
2009-04-28 14:35:00,25.88,25.9,25.83,25.86,27800.0,18.4023,18.4165,18.3668,18.3881,27800.0
2009-04-28 14:40:00,25.87,25.89,25.84,25.88,30600.0,18.3952,18.4094,18.3739,18.4023,30600.0
2009-04-28 14:45:00,25.87,25.96,25.86,25.9,134100.0,18.3952,18.4592,18.3881,18.4165,134100.0
2009-04-28 14:50:00,25.9,25.92,25.9,25.9,68500.0,18.4165,18.4308,18.4165,18.4165,68500.0
2009-04-28 14:55:00,25.9,25.92,25.89,25.9,88800.0,18.4165,18.4308,18.4094,18.4165,88800.0
2009-04-28 15:00:00,25.9,25.92,25.9,25.9,174400.0,18.4165,18.4308,18.4165,18.4165,174400.0
2009-04-28 15:05:00,25.9,25.92,25.77,25.89,78400.0,18.4165,18.4308,18.3241,18.4094,78400.0
2009-04-28 15:10:00,25.88,25.95,25.85,25.89,121000.0,18.4023,18.4521,18.381,18.4094,121000.0
2009-04-28 15:15:00,25.86,25.95,25.78,25.79,115000.0,18.3881,18.4521,18.3312,18.3383,115000.0
2009-04-28 15:20:00,25.78,25.9,25.77,25.83,75800.0,18.3312,18.4165,18.3241,18.3668,75800.0
2009-04-28 15:25:00,25.83,25.92,25.79,25.8,81900.0,18.3668,18.4308,18.3383,18.3454,81900.0
2009-04-28 15:30:00,25.79,25.84,25.68,25.77,111000.0,18.3383,18.3739,18.2601,18.3241,111000.0
2009-04-28 15:35:00,25.74,25.9,25.71,25.85,96600.0,18.3028,18.4165,18.2814,18.381,96600.0
2009-04-28 15:40:00,25.84,25.93,25.75,25.89,129200.0,18.3739,18.4379,18.3099,18.4094,129200.0
2009-04-28 15:45:00,25.9,25.98,25.85,25.93,140300.0,18.4165,18.4734,18.381,18.4379,140300.0
2009-04-28 15:50:00,25.93,25.93,25.77,25.87,127700.0,18.4379,18.4379,18.3241,18.3952,127700.0
2009-04-28 15:55:00,25.87,25.91,25.79,25.81,223600.0,18.3952,18.4237,18.3383,18.3525,223600.0
2009-04-29 09:30:00,25.95,26.74,25.92,26.29,101900.0,18.4521,19.0138,18.4308,18.6939,101900.0
2009-04-29 09:35:00,26.28,26.37,26.15,26.37,95500.0,18.6867,18.7507,18.5943,18.7507,95500.0
2009-04-29 09:40:00,26.38,26.39,26.17,26.31,66800.0,18.7579,18.765,18.6085,18.7081,66800.0
2009-04-29 09:45:00,26.29,26.36,26.23,26.35,97400.0,18.6939,18.7436,18.6512,18.7365,97400.0
2009-04-29 09:50:00,26.33,26.38,26.24,26.33,98900.0,18.7223,18.7579,18.6583,18.7223,98900.0
2009-04-29 09:55:00,26.34,26.38,26.24,26.37,142900.0,18.7294,18.7579,18.6583,18.7507,142900.0
2009-04-29 10:00:00,26.38,26.57,26.31,26.47,204000.0,18.7579,18.893,18.7081,18.8218,204000.0
2009-04-29 10:05:00,26.48,26.6,26.42,26.5,77600.0,18.829,18.9143,18.7863,18.8432,77600.0
2009-04-29 10:10:00,26.51,26.56,26.41,26.55,98900.0,18.8503,18.8858,18.7792,18.8787,98900.0
2009-04-29 10:15:00,26.55,26.7,26.52,26.55,105600.0,18.8787,18.9854,18.8574,18.8787,105600.0
2009-04-29 10:20:00,26.55,26.61,26.49,26.61,57000.0,18.8787,18.9214,18.8361,18.9214,57000.0
2009-04-29 10:25:00,26.61,26.92,26.58,26.8,119100.0,18.9214,19.1418,18.9001,19.0565,119100.0
2009-04-29 10:30:00,26.8,26.81,26.64,26.65,64600.0,19.0565,19.0636,18.9427,18.9498,64600.0
2009-04-29 10:35:00,26.65,26.65,26.55,26.64,30900.0,18.9498,18.9498,18.8787,18.9427,30900.0
2009-04-29 10:40:00,26.66,26.8,26.65,26.75,33800.0,18.9569,19.0565,18.9498,19.0209,33800.0
2009-04-29 10:45:00,26.75,26.81,26.75,26.77,42800.0,19.0209,19.0636,19.0209,19.0352,42800.0
2009-04-29 10:50:00,26.77,26.81,26.74,26.8,45300.0,19.0352,19.0636,19.0138,19.0565,45300.0
2009-04-29 10:55:00,26.81,26.82,26.71,26.73,87100.0,19.0636,19.0707,18.9925,19.0067,87100.0
2009-04-29 11:00:00,26.73,26.78,26.62,26.62,37700.0,19.0067,19.0423,18.9285,18.9285,37700.0
2009-04-29 11:05:00,26.62,26.73,26.6,26.66,26900.0,18.9285,19.0067,18.9143,18.9569,26900.0
2009-04-29 11:10:00,26.65,26.67,26.54,26.59,39100.0,18.9498,18.9641,18.8716,18.9072,39100.0
2009-04-29 11:15:00,26.57,26.72,26.56,26.66,28600.0,18.893,18.9996,18.8858,18.9569,28600.0
2009-04-29 11:20:00,26.66,26.85,26.66,26.84,19500.0,18.9569,19.0921,18.9569,19.0849,19500.0
2009-04-29 11:25:00,26.84,26.96,26.84,26.9,27000.0,19.0849,19.1703,19.0849,19.1276,27000.0
2009-04-29 11:30:00,26.9,26.9,26.86,26.89,14700.0,19.1276,19.1276,19.0992,19.1205,14700.0
2009-04-29 11:35:00,26.88,26.88,26.77,26.8,34000.0,19.1134,19.1134,19.0352,19.0565,34000.0
2009-04-29 11:40:00,26.8,26.83,26.7,26.71,22000.0,19.0565,19.0778,18.9854,18.9925,22000.0
2009-04-29 11:45:00,26.72,26.78,26.72,26.74,29500.0,18.9996,19.0423,18.9996,19.0138,29500.0
2009-04-29 11:50:00,26.77,26.8,26.74,26.8,14800.0,19.0352,19.0565,19.0138,19.0565,14800.0
2009-04-29 11:55:00,26.8,26.8,26.77,26.79,21400.0,19.0565,19.0565,19.0352,19.0494,21400.0
2009-04-29 12:00:00,26.79,26.87,26.78,26.83,25600.0,19.0494,19.1063,19.0423,19.0778,25600.0
2009-04-29 12:05:00,26.85,26.86,26.76,26.76,18700.0,19.0921,19.0992,19.0281,19.0281,18700.0
2009-04-29 12:10:00,26.78,26.78,26.65,26.72,27200.0,19.0423,19.0423,18.9498,18.9996,27200.0
2009-04-29 12:15:00,26.73,26.77,26.56,26.58,43900.0,19.0067,19.0352,18.8858,18.9001,43900.0
2009-04-29 12:20:00,26.59,26.61,26.51,26.57,31900.0,18.9072,18.9214,18.8503,18.893,31900.0
2009-04-29 12:25:00,26.56,26.59,26.47,26.53,17100.0,18.8858,18.9072,18.8218,18.8645,17100.0
2009-04-29 12:30:00,26.55,26.55,26.45,26.45,16400.0,18.8787,18.8787,18.8076,18.8076,16400.0
2009-04-29 12:35:00,26.45,26.48,26.42,26.48,26100.0,18.8076,18.829,18.7863,18.829,26100.0
2009-04-29 12:40:00,26.46,26.49,26.42,26.44,31500.0,18.8147,18.8361,18.7863,18.8005,31500.0
2009-04-29 12:45:00,26.46,26.47,26.37,26.42,25500.0,18.8147,18.8218,18.7507,18.7863,25500.0
2009-04-29 12:50:00,26.41,26.43,26.38,26.4,17700.0,18.7792,18.7934,18.7579,18.7721,17700.0
2009-04-29 12:55:00,26.42,26.48,26.39,26.47,24100.0,18.7863,18.829,18.765,18.8218,24100.0
2009-04-29 13:00:00,26.47,26.57,26.47,26.53,18600.0,18.8218,18.893,18.8218,18.8645,18600.0
2009-04-29 13:05:00,26.53,26.58,26.5,26.53,21900.0,18.8645,18.9001,18.8432,18.8645,21900.0
2009-04-29 13:10:00,26.53,26.66,26.49,26.64,19700.0,18.8645,18.9569,18.8361,18.9427,19700.0
2009-04-29 13:15:00,26.63,26.73,26.61,26.72,29000.0,18.9356,19.0067,18.9214,18.9996,29000.0
2009-04-29 13:20:00,26.72,26.91,26.72,26.88,51700.0,18.9996,19.1347,18.9996,19.1134,51700.0
2009-04-29 13:25:00,26.89,27.08,26.89,26.98,89300.0,19.1205,19.2556,19.1205,19.1845,89300.0
2009-04-29 13:30:00,26.98,27.01,26.96,26.98,20700.0,19.1845,19.2058,19.1703,19.1845,20700.0
2009-04-29 13:35:00,26.99,27.0,26.87,26.88,24000.0,19.1916,19.1987,19.1063,19.1134,24000.0
2009-04-29 13:40:00,26.88,26.91,26.86,26.87,14000.0,19.1134,19.1347,19.0992,19.1063,14000.0
2009-04-29 13:45:00,26.88,26.95,26.86,26.92,34100.0,19.1134,19.1632,19.0992,19.1418,34100.0
2009-04-29 13:50:00,26.92,26.95,26.89,26.93,17200.0,19.1418,19.1632,19.1205,19.1489,17200.0
2009-04-29 13:55:00,26.93,26.94,26.83,26.83,16200.0,19.1489,19.156,19.0778,19.0778,16200.0
2009-04-29 14:00:00,26.83,26.86,26.7,26.79,30500.0,19.0778,19.0992,18.9854,19.0494,30500.0
2009-04-29 14:05:00,26.79,26.86,26.72,26.86,25800.0,19.0494,19.0992,18.9996,19.0992,25800.0
2009-04-29 14:10:00,26.85,26.88,26.78,26.84,22800.0,19.0921,19.1134,19.0423,19.0849,22800.0
2009-04-29 14:15:00,26.83,26.97,26.65,26.88,101100.0,19.0778,19.1774,18.9498,19.1134,101100.0
2009-04-29 14:20:00,26.88,27.02,26.81,26.88,103000.0,19.1134,19.2129,19.0636,19.1134,103000.0
2009-04-29 14:25:00,26.89,27.08,26.89,27.0,51200.0,19.1205,19.2556,19.1205,19.1987,51200.0
2009-04-29 14:30:00,27.0,27.35,26.99,27.27,103600.0,19.1987,19.4476,19.1916,19.3907,103600.0
2009-04-29 14:35:00,27.27,27.33,27.15,27.24,95000.0,19.3907,19.4334,19.3054,19.3694,95000.0
2009-04-29 14:40:00,27.25,27.28,27.04,27.12,86500.0,19.3765,19.3978,19.2272,19.284,86500.0
2009-04-29 14:45:00,27.12,27.14,26.83,26.94,75700.0,19.284,19.2983,19.0778,19.156,75700.0
2009-04-29 14:50:00,26.95,26.98,26.83,26.83,63000.0,19.1632,19.1845,19.0778,19.0778,63000.0
2009-04-29 14:55:00,26.83,26.92,26.76,26.91,55100.0,19.0778,19.1418,19.0281,19.1347,55100.0
2009-04-29 15:00:00,26.92,26.93,26.83,26.91,93300.0,19.1418,19.1489,19.0778,19.1347,93300.0
2009-04-29 15:05:00,26.91,27.04,26.83,26.89,124600.0,19.1347,19.2272,19.0778,19.1205,124600.0
2009-04-29 15:10:00,26.88,27.08,26.87,27.07,59700.0,19.1134,19.2556,19.1063,19.2485,59700.0
2009-04-29 15:15:00,27.07,27.09,26.9,26.92,55500.0,19.2485,19.2627,19.1276,19.1418,55500.0
2009-04-29 15:20:00,26.92,26.99,26.82,26.84,68400.0,19.1418,19.1916,19.0707,19.0849,68400.0
2009-04-29 15:25:00,26.85,26.86,26.75,26.78,96500.0,19.0921,19.0992,19.0209,19.0423,96500.0
2009-04-29 15:30:00,26.79,26.89,26.74,26.81,138700.0,19.0494,19.1205,19.0138,19.0636,138700.0
2009-04-29 15:35:00,26.81,26.85,26.7,26.81,140600.0,19.0636,19.0921,18.9854,19.0636,140600.0
2009-04-29 15:40:00,26.82,26.9,26.74,26.75,89000.0,19.0707,19.1276,19.0138,19.0209,89000.0
2009-04-29 15:45:00,26.75,26.75,26.55,26.66,140100.0,19.0209,19.0209,18.8787,18.9569,140100.0
2009-04-29 15:50:00,26.67,26.72,26.55,26.62,137400.0,18.9641,18.9996,18.8787,18.9285,137400.0
2009-04-29 15:55:00,26.62,26.77,26.62,26.73,167600.0,18.9285,19.0352,18.9285,19.0067,167600.0
2009-04-30 09:30:00,27.3,27.3,27.01,27.06,30500.0,19.412,19.412,19.2058,19.2414,30500.0
2009-04-30 09:35:00,27.04,27.55,27.04,27.54,71000.0,19.2272,19.5898,19.2272,19.5827,71000.0
2009-04-30 09:40:00,27.54,27.7,27.5,27.67,61700.0,19.5827,19.6965,19.5542,19.6751,61700.0
2009-04-30 09:45:00,27.65,27.68,27.5,27.63,63300.0,19.6609,19.6822,19.5542,19.6467,63300.0
2009-04-30 09:50:00,27.63,27.71,27.6,27.64,34200.0,19.6467,19.7036,19.6253,19.6538,34200.0
2009-04-30 09:55:00,27.65,27.72,27.58,27.63,34600.0,19.6609,19.7107,19.6111,19.6467,34600.0
2009-04-30 10:00:00,27.62,27.83,27.62,27.75,49700.0,19.6396,19.7889,19.6396,19.732,49700.0
2009-04-30 10:05:00,27.76,28.06,27.7,28.0,108300.0,19.7391,19.9524,19.6965,19.9098,108300.0
2009-04-30 10:10:00,28.01,28.03,27.8,27.85,59400.0,19.9169,19.9311,19.7676,19.8031,59400.0
2009-04-30 10:15:00,27.85,27.91,27.75,27.77,40200.0,19.8031,19.8458,19.732,19.7462,40200.0
2009-04-30 10:20:00,27.77,27.8,27.68,27.76,46000.0,19.7462,19.7676,19.6822,19.7391,46000.0
2009-04-30 10:25:00,27.76,27.76,27.67,27.72,37800.0,19.7391,19.7391,19.6751,19.7107,37800.0
2009-04-30 10:30:00,27.73,27.81,27.7,27.77,44400.0,19.7178,19.7747,19.6965,19.7462,44400.0
2009-04-30 10:35:00,27.77,27.9,27.77,27.86,40200.0,19.7462,19.8387,19.7462,19.8102,40200.0
2009-04-30 10:40:00,27.89,27.89,27.79,27.84,31500.0,19.8316,19.8316,19.7605,19.796,31500.0
2009-04-30 10:45:00,27.84,27.84,27.74,27.76,29700.0,19.796,19.796,19.7249,19.7391,29700.0
2009-04-30 10:50:00,27.76,27.78,27.64,27.74,78600.0,19.7391,19.7533,19.6538,19.7249,78600.0
2009-04-30 10:55:00,27.74,27.76,27.72,27.74,21700.0,19.7249,19.7391,19.7107,19.7249,21700.0
2009-04-30 11:00:00,27.75,27.75,27.7,27.74,22600.0,19.732,19.732,19.6965,19.7249,22600.0
2009-04-30 11:05:00,27.74,27.75,27.57,27.61,32700.0,19.7249,19.732,19.604,19.6325,32700.0
2009-04-30 11:10:00,27.61,27.62,27.53,27.55,76600.0,19.6325,19.6396,19.5756,19.5898,76600.0
2009-04-30 11:15:00,27.54,27.57,27.49,27.51,47500.0,19.5827,19.604,19.5471,19.5614,47500.0
2009-04-30 11:20:00,27.5,27.51,27.41,27.43,25800.0,19.5542,19.5614,19.4902,19.5045,25800.0
2009-04-30 11:25:00,27.43,27.5,27.37,27.46,37900.0,19.5045,19.5542,19.4618,19.5258,37900.0
2009-04-30 11:30:00,27.46,27.56,27.41,27.46,30600.0,19.5258,19.5969,19.4902,19.5258,30600.0
2009-04-30 11:35:00,27.47,27.55,27.42,27.42,32400.0,19.5329,19.5898,19.4974,19.4974,32400.0
2009-04-30 11:40:00,27.43,27.52,27.41,27.5,33800.0,19.5045,19.5685,19.4902,19.5542,33800.0
2009-04-30 11:45:00,27.49,27.51,27.42,27.51,26000.0,19.5471,19.5614,19.4974,19.5614,26000.0
2009-04-30 11:50:00,27.51,27.53,27.34,27.37,48300.0,19.5614,19.5756,19.4405,19.4618,48300.0
2009-04-30 11:55:00,27.37,27.45,27.31,27.34,29100.0,19.4618,19.5187,19.4191,19.4405,29100.0
2009-04-30 12:00:00,27.34,27.35,27.18,27.19,34200.0,19.4405,19.4476,19.3267,19.3338,34200.0
2009-04-30 12:05:00,27.19,27.3,27.17,27.3,47400.0,19.3338,19.412,19.3196,19.412,47400.0
2009-04-30 12:10:00,27.29,27.29,27.17,27.23,30800.0,19.4049,19.4049,19.3196,19.3623,30800.0
2009-04-30 12:15:00,27.22,27.34,27.15,27.3,54300.0,19.3551,19.4405,19.3054,19.412,54300.0
2009-04-30 12:20:00,27.31,27.44,27.31,27.36,42100.0,19.4191,19.5116,19.4191,19.4547,42100.0
2009-04-30 12:25:00,27.33,27.36,27.29,27.36,19400.0,19.4334,19.4547,19.4049,19.4547,19400.0
2009-04-30 12:30:00,27.38,27.39,27.07,27.11,33800.0,19.4689,19.476,19.2485,19.2769,33800.0
2009-04-30 12:35:00,27.12,27.23,27.12,27.17,15000.0,19.284,19.3623,19.284,19.3196,15000.0
2009-04-30 12:40:00,27.16,27.19,27.04,27.05,25700.0,19.3125,19.3338,19.2272,19.2343,25700.0
2009-04-30 12:45:00,27.05,27.11,27.0,27.01,56400.0,19.2343,19.2769,19.1987,19.2058,56400.0
2009-04-30 12:50:00,27.01,27.17,27.0,27.11,28000.0,19.2058,19.3196,19.1987,19.2769,28000.0
2009-04-30 12:55:00,27.13,27.13,27.06,27.13,17800.0,19.2911,19.2911,19.2414,19.2911,17800.0
2009-04-30 13:00:00,27.13,27.24,27.05,27.21,22100.0,19.2911,19.3694,19.2343,19.348,22100.0
2009-04-30 13:05:00,27.2,27.21,27.13,27.18,17000.0,19.3409,19.348,19.2911,19.3267,17000.0
2009-04-30 13:10:00,27.18,27.19,27.1,27.15,18300.0,19.3267,19.3338,19.2698,19.3054,18300.0
2009-04-30 13:15:00,27.13,27.15,26.88,26.89,34800.0,19.2911,19.3054,19.1134,19.1205,34800.0
2009-04-30 13:20:00,26.88,26.93,26.77,26.83,29600.0,19.1134,19.1489,19.0352,19.0778,29600.0
2009-04-30 13:25:00,26.83,26.88,26.77,26.85,13500.0,19.0778,19.1134,19.0352,19.0921,13500.0
2009-04-30 13:30:00,26.84,26.99,26.78,26.96,23200.0,19.0849,19.1916,19.0423,19.1703,23200.0
2009-04-30 13:35:00,26.94,26.94,26.84,26.88,11400.0,19.156,19.156,19.0849,19.1134,11400.0
2009-04-30 13:40:00,26.88,26.94,26.84,26.92,19100.0,19.1134,19.156,19.0849,19.1418,19100.0
2009-04-30 13:45:00,26.92,26.96,26.83,26.96,15800.0,19.1418,19.1703,19.0778,19.1703,15800.0
2009-04-30 13:50:00,26.97,27.03,26.92,27.03,39500.0,19.1774,19.22,19.1418,19.22,39500.0
2009-04-30 13:55:00,27.04,27.11,27.0,27.01,30300.0,19.2272,19.2769,19.1987,19.2058,30300.0
2009-04-30 14:00:00,26.99,27.14,26.98,27.14,37800.0,19.1916,19.2983,19.1845,19.2983,37800.0
2009-04-30 14:05:00,27.15,27.18,27.08,27.16,33900.0,19.3054,19.3267,19.2556,19.3125,33900.0
2009-04-30 14:10:00,27.16,27.22,27.12,27.18,47800.0,19.3125,19.3551,19.284,19.3267,47800.0
2009-04-30 14:15:00,27.18,27.34,27.08,27.34,60000.0,19.3267,19.4405,19.2556,19.4405,60000.0
2009-04-30 14:20:00,27.34,27.44,27.31,27.39,29900.0,19.4405,19.5116,19.4191,19.476,29900.0
2009-04-30 14:25:00,27.38,27.39,27.28,27.34,19400.0,19.4689,19.476,19.3978,19.4405,19400.0
2009-04-30 14:30:00,27.32,27.35,27.14,27.18,26300.0,19.4263,19.4476,19.2983,19.3267,26300.0
2009-04-30 14:35:00,27.19,27.26,27.16,27.25,14400.0,19.3338,19.3836,19.3125,19.3765,14400.0
2009-04-30 14:40:00,27.25,27.25,27.08,27.11,27800.0,19.3765,19.3765,19.2556,19.2769,27800.0
2009-04-30 14:45:00,27.11,27.27,27.09,27.25,41300.0,19.2769,19.3907,19.2627,19.3765,41300.0
2009-04-30 14:50:00,27.25,27.35,27.19,27.34,33300.0,19.3765,19.4476,19.3338,19.4405,33300.0
2009-04-30 14:55:00,27.35,27.42,27.19,27.27,46200.0,19.4476,19.4974,19.3338,19.3907,46200.0
2009-04-30 15:00:00,27.28,27.32,26.98,27.21,48800.0,19.3978,19.4263,19.1845,19.348,48800.0
2009-04-30 15:05:00,27.18,27.2,26.92,27.03,45000.0,19.3267,19.3409,19.1418,19.22,45000.0
2009-04-30 15:10:00,27.0,27.11,26.96,26.96,33500.0,19.1987,19.2769,19.1703,19.1703,33500.0
2009-04-30 15:15:00,26.96,27.09,26.84,27.03,51400.0,19.1703,19.2627,19.0849,19.22,51400.0
2009-04-30 15:20:00,27.04,27.09,26.89,26.9,126700.0,19.2272,19.2627,19.1205,19.1276,126700.0
2009-04-30 15:25:00,26.91,27.06,26.84,27.02,116200.0,19.1347,19.2414,19.0849,19.2129,116200.0
2009-04-30 15:30:00,27.0,27.21,26.97,27.17,85500.0,19.1987,19.348,19.1774,19.3196,85500.0
2009-04-30 15:35:00,27.16,27.28,27.12,27.27,77100.0,19.3125,19.3978,19.284,19.3907,77100.0
2009-04-30 15:40:00,27.27,27.27,27.13,27.23,58900.0,19.3907,19.3907,19.2911,19.3623,58900.0
2009-04-30 15:45:00,27.24,27.28,27.17,27.19,64400.0,19.3694,19.3978,19.3196,19.3338,64400.0
2009-04-30 15:50:00,27.18,27.25,27.12,27.17,80100.0,19.3267,19.3765,19.284,19.3196,80100.0
2009-04-30 15:55:00,27.17,27.2,27.04,27.12,130100.0,19.3196,19.3409,19.2272,19.284,130100.0
2009-05-01 09:30:00,27.07,27.23,26.58,26.58,41600.0,19.2485,19.3623,18.9001,18.9001,41600.0
2009-05-01 09:35:00,26.59,26.67,26.25,26.34,96500.0,18.9072,18.9641,18.6654,18.7294,96500.0
2009-05-01 09:40:00,26.24,26.51,26.2,26.4,49000.0,18.6583,18.8503,18.6299,18.7721,49000.0
2009-05-01 09:45:00,26.41,26.5,26.35,26.42,34900.0,18.7792,18.8432,18.7365,18.7863,34900.0
2009-05-01 09:50:00,26.4,26.56,26.4,26.54,66300.0,18.7721,18.8858,18.7721,18.8716,66300.0
2009-05-01 09:55:00,26.54,26.61,26.4,26.47,98300.0,18.8716,18.9214,18.7721,18.8218,98300.0
2009-05-01 10:00:00,26.49,26.54,26.27,26.39,76500.0,18.8361,18.8716,18.6796,18.765,76500.0
2009-05-01 10:05:00,26.39,26.46,26.3,26.31,37100.0,18.765,18.8147,18.701,18.7081,37100.0
2009-05-01 10:10:00,26.31,26.41,26.25,26.36,22000.0,18.7081,18.7792,18.6654,18.7436,22000.0
2009-05-01 10:15:00,26.37,26.37,26.11,26.11,22500.0,18.7507,18.7507,18.5659,18.5659,22500.0
2009-05-01 10:20:00,26.11,26.21,26.1,26.17,37600.0,18.5659,18.637,18.5588,18.6085,37600.0
2009-05-01 10:25:00,26.18,26.2,26.09,26.11,40000.0,18.6156,18.6299,18.5516,18.5659,40000.0
2009-05-01 10:30:00,26.09,26.13,25.95,26.01,93200.0,18.5516,18.5801,18.4521,18.4948,93200.0
2009-05-01 10:35:00,26.0,26.09,25.96,26.01,91500.0,18.4876,18.5516,18.4592,18.4948,91500.0
2009-05-01 10:40:00,26.0,26.04,25.95,25.99,30300.0,18.4876,18.5161,18.4521,18.4805,30300.0
2009-05-01 10:45:00,26.0,26.2,25.99,26.18,49900.0,18.4876,18.6299,18.4805,18.6156,49900.0
2009-05-01 10:50:00,26.18,26.37,26.17,26.36,67500.0,18.6156,18.7507,18.6085,18.7436,67500.0
2009-05-01 10:55:00,26.34,26.35,26.08,26.1,72300.0,18.7294,18.7365,18.5445,18.5588,72300.0
2009-05-01 11:00:00,26.1,26.1,25.96,26.01,36500.0,18.5588,18.5588,18.4592,18.4948,36500.0
2009-05-01 11:05:00,26.0,26.05,25.96,26.01,38300.0,18.4876,18.5232,18.4592,18.4948,38300.0
2009-05-01 11:10:00,26.02,26.13,26.01,26.12,48400.0,18.5019,18.5801,18.4948,18.573,48400.0
2009-05-01 11:15:00,26.12,26.19,26.04,26.08,72800.0,18.573,18.6227,18.5161,18.5445,72800.0
2009-05-01 11:20:00,26.08,26.1,26.02,26.04,42100.0,18.5445,18.5588,18.5019,18.5161,42100.0
2009-05-01 11:25:00,26.05,26.06,25.91,25.95,39000.0,18.5232,18.5303,18.4237,18.4521,39000.0
2009-05-01 11:30:00,25.95,25.95,25.81,25.82,61800.0,18.4521,18.4521,18.3525,18.3597,61800.0
2009-05-01 11:35:00,25.81,25.88,25.76,25.88,39500.0,18.3525,18.4023,18.317,18.4023,39500.0
2009-05-01 11:40:00,25.9,25.92,25.78,25.81,27300.0,18.4165,18.4308,18.3312,18.3525,27300.0
2009-05-01 11:45:00,25.8,25.82,25.7,25.76,30400.0,18.3454,18.3597,18.2743,18.317,30400.0
2009-05-01 11:50:00,25.77,25.83,25.71,25.72,14400.0,18.3241,18.3668,18.2814,18.2885,14400.0
2009-05-01 11:55:00,25.71,25.71,25.64,25.67,38100.0,18.2814,18.2814,18.2317,18.253,38100.0
2009-05-01 12:00:00,25.67,25.72,25.66,25.67,19200.0,18.253,18.2885,18.2459,18.253,19200.0
2009-05-01 12:05:00,25.67,25.73,25.65,25.7,21400.0,18.253,18.2957,18.2388,18.2743,21400.0
2009-05-01 12:10:00,25.7,25.86,25.67,25.82,13300.0,18.2743,18.3881,18.253,18.3597,13300.0
2009-05-01 12:15:00,25.82,25.9,25.78,25.8,36500.0,18.3597,18.4165,18.3312,18.3454,36500.0
2009-05-01 12:20:00,25.79,25.83,25.73,25.8,23500.0,18.3383,18.3668,18.2957,18.3454,23500.0
2009-05-01 12:25:00,25.81,25.85,25.74,25.75,15800.0,18.3525,18.381,18.3028,18.3099,15800.0
2009-05-01 12:30:00,25.75,25.8,25.7,25.8,17200.0,18.3099,18.3454,18.2743,18.3454,17200.0
2009-05-01 12:35:00,25.79,26.02,25.79,26.02,54600.0,18.3383,18.5019,18.3383,18.5019,54600.0
2009-05-01 12:40:00,26.02,26.03,25.96,25.99,24600.0,18.5019,18.509,18.4592,18.4805,24600.0
2009-05-01 12:45:00,26.0,26.04,25.98,26.01,17500.0,18.4876,18.5161,18.4734,18.4948,17500.0
2009-05-01 12:50:00,26.01,26.06,25.99,26.03,31800.0,18.4948,18.5303,18.4805,18.509,31800.0
2009-05-01 12:55:00,26.02,26.14,26.02,26.08,34300.0,18.5019,18.5872,18.5019,18.5445,34300.0
2009-05-01 13:00:00,26.08,26.09,26.02,26.04,24800.0,18.5445,18.5516,18.5019,18.5161,24800.0
2009-05-01 13:05:00,26.04,26.04,25.99,26.03,18000.0,18.5161,18.5161,18.4805,18.509,18000.0
2009-05-01 13:10:00,26.04,26.2,26.03,26.13,26300.0,18.5161,18.6299,18.509,18.5801,26300.0
2009-05-01 13:15:00,26.14,26.22,26.11,26.18,62600.0,18.5872,18.6441,18.5659,18.6156,62600.0
2009-05-01 13:20:00,26.18,26.19,26.13,26.13,16000.0,18.6156,18.6227,18.5801,18.5801,16000.0
2009-05-01 13:25:00,26.14,26.2,26.1,26.2,45500.0,18.5872,18.6299,18.5588,18.6299,45500.0
2009-05-01 13:30:00,26.21,26.23,26.16,26.17,30400.0,18.637,18.6512,18.6014,18.6085,30400.0
2009-05-01 13:35:00,26.17,26.26,26.15,26.2,22400.0,18.6085,18.6725,18.5943,18.6299,22400.0
2009-05-01 13:40:00,26.22,26.39,26.21,26.29,20700.0,18.6441,18.765,18.637,18.6939,20700.0
2009-05-01 13:45:00,26.29,26.31,26.14,26.15,40100.0,18.6939,18.7081,18.5872,18.5943,40100.0
2009-05-01 13:50:00,26.15,26.17,26.06,26.11,16700.0,18.5943,18.6085,18.5303,18.5659,16700.0
2009-05-01 13:55:00,26.13,26.15,26.12,26.12,14700.0,18.5801,18.5943,18.573,18.573,14700.0
2009-05-01 14:00:00,26.14,26.17,26.13,26.13,29100.0,18.5872,18.6085,18.5801,18.5801,29100.0
2009-05-01 14:05:00,26.15,26.17,26.13,26.14,24600.0,18.5943,18.6085,18.5801,18.5872,24600.0
2009-05-01 14:10:00,26.15,26.17,26.0,26.05,38200.0,18.5943,18.6085,18.4876,18.5232,38200.0
2009-05-01 14:15:00,26.07,26.14,26.07,26.12,14200.0,18.5374,18.5872,18.5374,18.573,14200.0
2009-05-01 14:20:00,26.13,26.16,26.13,26.15,15300.0,18.5801,18.6014,18.5801,18.5943,15300.0
2009-05-01 14:25:00,26.15,26.16,26.1,26.12,25700.0,18.5943,18.6014,18.5588,18.573,25700.0
2009-05-01 14:30:00,26.13,26.15,26.09,26.1,11700.0,18.5801,18.5943,18.5516,18.5588,11700.0
2009-05-01 14:35:00,26.1,26.15,26.09,26.09,17600.0,18.5588,18.5943,18.5516,18.5516,17600.0
2009-05-01 14:40:00,26.08,26.09,26.0,26.02,19500.0,18.5445,18.5516,18.4876,18.5019,19500.0
2009-05-01 14:45:00,26.02,26.05,25.97,25.98,34000.0,18.5019,18.5232,18.4663,18.4734,34000.0
2009-05-01 14:50:00,25.99,26.04,25.97,26.04,29100.0,18.4805,18.5161,18.4663,18.5161,29100.0
2009-05-01 14:55:00,26.04,26.05,25.96,25.98,34000.0,18.5161,18.5232,18.4592,18.4734,34000.0
2009-05-01 15:00:00,25.98,26.06,25.98,26.05,51000.0,18.4734,18.5303,18.4734,18.5232,51000.0
2009-05-01 15:05:00,26.04,26.05,25.87,25.87,47700.0,18.5161,18.5232,18.3952,18.3952,47700.0
2009-05-01 15:10:00,25.88,25.9,25.81,25.81,31900.0,18.4023,18.4165,18.3525,18.3525,31900.0
2009-05-01 15:15:00,25.8,25.89,25.78,25.82,57100.0,18.3454,18.4094,18.3312,18.3597,57100.0
2009-05-01 15:20:00,25.81,25.93,25.78,25.87,45300.0,18.3525,18.4379,18.3312,18.3952,45300.0
2009-05-01 15:25:00,25.86,25.96,25.79,25.8,28500.0,18.3881,18.4592,18.3383,18.3454,28500.0
2009-05-01 15:30:00,25.81,25.85,25.76,25.8,44100.0,18.3525,18.381,18.317,18.3454,44100.0
2009-05-01 15:35:00,25.81,25.89,25.77,25.79,60500.0,18.3525,18.4094,18.3241,18.3383,60500.0
2009-05-01 15:40:00,25.8,25.86,25.76,25.8,49800.0,18.3454,18.3881,18.317,18.3454,49800.0
2009-05-01 15:45:00,25.8,25.82,25.71,25.75,58500.0,18.3454,18.3597,18.2814,18.3099,58500.0
2009-05-01 15:50:00,25.75,25.82,25.73,25.76,96800.0,18.3099,18.3597,18.2957,18.317,96800.0
2009-05-01 15:55:00,25.76,25.92,25.71,25.92,114600.0,18.317,18.4308,18.2814,18.4308,114600.0
2009-05-04 09:30:00,26.18,26.36,25.96,26.01,45600.0,18.6156,18.7436,18.4592,18.4948,45600.0
2009-05-04 09:35:00,26.05,26.17,25.97,26.1,42000.0,18.5232,18.6085,18.4663,18.5588,42000.0
2009-05-04 09:40:00,26.18,26.22,26.07,26.1,105200.0,18.6156,18.6441,18.5374,18.5588,105200.0
2009-05-04 09:45:00,26.11,26.14,26.06,26.1,186300.0,18.5659,18.5872,18.5303,18.5588,186300.0
2009-05-04 09:50:00,26.1,26.19,26.05,26.19,40900.0,18.5588,18.6227,18.5232,18.6227,40900.0
2009-05-04 09:55:00,26.24,26.6,26.24,26.54,33900.0,18.6583,18.9143,18.6583,18.8716,33900.0
2009-05-04 10:00:00,26.59,26.9,26.57,26.85,120900.0,18.9072,19.1276,18.893,19.0921,120900.0
2009-05-04 10:05:00,26.82,26.86,26.53,26.56,56400.0,19.0707,19.0992,18.8645,18.8858,56400.0
2009-05-04 10:10:00,26.53,26.67,26.46,26.46,83800.0,18.8645,18.9641,18.8147,18.8147,83800.0
2009-05-04 10:15:00,26.5,26.54,26.35,26.4,33300.0,18.8432,18.8716,18.7365,18.7721,33300.0
2009-05-04 10:20:00,26.4,26.45,26.36,26.36,39200.0,18.7721,18.8076,18.7436,18.7436,39200.0
2009-05-04 10:25:00,26.37,26.42,26.32,26.36,23300.0,18.7507,18.7863,18.7152,18.7436,23300.0
2009-05-04 10:30:00,26.36,26.4,26.19,26.19,54600.0,18.7436,18.7721,18.6227,18.6227,54600.0
2009-05-04 10:35:00,26.19,26.31,26.17,26.31,32600.0,18.6227,18.7081,18.6085,18.7081,32600.0
2009-05-04 10:40:00,26.32,26.32,26.18,26.24,10000.0,18.7152,18.7152,18.6156,18.6583,10000.0
2009-05-04 10:45:00,26.24,26.34,26.14,26.32,49000.0,18.6583,18.7294,18.5872,18.7152,49000.0
2009-05-04 10:50:00,26.33,26.39,26.32,26.37,27100.0,18.7223,18.765,18.7152,18.7507,27100.0
2009-05-04 10:55:00,26.38,26.45,26.29,26.31,31300.0,18.7579,18.8076,18.6939,18.7081,31300.0
2009-05-04 11:00:00,26.32,26.49,26.32,26.49,27000.0,18.7152,18.8361,18.7152,18.8361,27000.0
2009-05-04 11:05:00,26.49,26.53,26.39,26.39,31200.0,18.8361,18.8645,18.765,18.765,31200.0
2009-05-04 11:10:00,26.38,26.52,26.38,26.5,23700.0,18.7579,18.8574,18.7579,18.8432,23700.0
2009-05-04 11:15:00,26.49,26.53,26.42,26.42,35100.0,18.8361,18.8645,18.7863,18.7863,35100.0
2009-05-04 11:20:00,26.43,26.52,26.4,26.4,47900.0,18.7934,18.8574,18.7721,18.7721,47900.0
2009-05-04 11:25:00,26.41,26.48,26.38,26.46,11900.0,18.7792,18.829,18.7579,18.8147,11900.0
2009-05-04 11:30:00,26.46,26.51,26.44,26.5,20300.0,18.8147,18.8503,18.8005,18.8432,20300.0
2009-05-04 11:35:00,26.49,26.5,26.44,26.48,12400.0,18.8361,18.8432,18.8005,18.829,12400.0
2009-05-04 11:40:00,26.48,26.48,26.33,26.34,39400.0,18.829,18.829,18.7223,18.7294,39400.0
2009-05-04 11:45:00,26.33,26.39,26.3,26.39,24800.0,18.7223,18.765,18.701,18.765,24800.0
2009-05-04 11:50:00,26.4,26.42,26.29,26.29,22600.0,18.7721,18.7863,18.6939,18.6939,22600.0
2009-05-04 11:55:00,26.29,26.32,26.25,26.3,22400.0,18.6939,18.7152,18.6654,18.701,22400.0
2009-05-04 12:00:00,26.29,26.4,26.28,26.4,34000.0,18.6939,18.7721,18.6867,18.7721,34000.0
2009-05-04 12:05:00,26.4,26.41,26.28,26.3,18500.0,18.7721,18.7792,18.6867,18.701,18500.0
2009-05-04 12:10:00,26.3,26.33,26.22,26.28,20500.0,18.701,18.7223,18.6441,18.6867,20500.0
2009-05-04 12:15:00,26.26,26.31,26.16,26.3,23600.0,18.6725,18.7081,18.6014,18.701,23600.0
2009-05-04 12:20:00,26.25,26.32,26.21,26.22,14100.0,18.6654,18.7152,18.637,18.6441,14100.0
2009-05-04 12:25:00,26.23,26.28,26.2,26.28,19100.0,18.6512,18.6867,18.6299,18.6867,19100.0
2009-05-04 12:30:00,26.28,26.3,26.22,26.27,12800.0,18.6867,18.701,18.6441,18.6796,12800.0
2009-05-04 12:35:00,26.25,26.29,26.22,26.26,20500.0,18.6654,18.6939,18.6441,18.6725,20500.0
2009-05-04 12:40:00,26.25,26.36,26.23,26.33,61100.0,18.6654,18.7436,18.6512,18.7223,61100.0
2009-05-04 12:45:00,26.32,26.44,26.3,26.43,25500.0,18.7152,18.8005,18.701,18.7934,25500.0
2009-05-04 12:50:00,26.43,26.43,26.26,26.29,16400.0,18.7934,18.7934,18.6725,18.6939,16400.0
2009-05-04 12:55:00,26.29,26.33,26.29,26.29,10000.0,18.6939,18.7223,18.6939,18.6939,10000.0
2009-05-04 13:00:00,26.3,26.36,26.26,26.36,12800.0,18.701,18.7436,18.6725,18.7436,12800.0
2009-05-04 13:05:00,26.38,26.42,26.37,26.41,9300.0,18.7579,18.7863,18.7507,18.7792,9300.0
2009-05-04 13:10:00,26.41,26.42,26.35,26.36,21700.0,18.7792,18.7863,18.7365,18.7436,21700.0
2009-05-04 13:15:00,26.36,26.37,26.3,26.31,11900.0,18.7436,18.7507,18.701,18.7081,11900.0
2009-05-04 13:20:00,26.31,26.44,26.31,26.42,21900.0,18.7081,18.8005,18.7081,18.7863,21900.0
2009-05-04 13:25:00,26.43,26.44,26.39,26.42,3400.0,18.7934,18.8005,18.765,18.7863,3400.0
2009-05-04 13:30:00,26.42,26.49,26.42,26.49,13800.0,18.7863,18.8361,18.7863,18.8361,13800.0
2009-05-04 13:35:00,26.49,26.49,26.42,26.42,5800.0,18.8361,18.8361,18.7863,18.7863,5800.0
2009-05-04 13:40:00,26.44,26.47,26.43,26.45,6800.0,18.8005,18.8218,18.7934,18.8076,6800.0
2009-05-04 13:45:00,26.47,26.49,26.44,26.45,10600.0,18.8218,18.8361,18.8005,18.8076,10600.0
2009-05-04 13:50:00,26.46,26.49,26.43,26.48,70500.0,18.8147,18.8361,18.7934,18.829,70500.0
2009-05-04 13:55:00,26.46,26.51,26.43,26.5,104200.0,18.8147,18.8503,18.7934,18.8432,104200.0
2009-05-04 14:00:00,26.49,26.51,26.4,26.48,55100.0,18.8361,18.8503,18.7721,18.829,55100.0
2009-05-04 14:05:00,26.49,26.49,26.37,26.4,18200.0,18.8361,18.8361,18.7507,18.7721,18200.0
2009-05-04 14:10:00,26.4,26.45,26.39,26.45,14800.0,18.7721,18.8076,18.765,18.8076,14800.0
2009-05-04 14:15:00,26.45,26.52,26.44,26.51,49100.0,18.8076,18.8574,18.8005,18.8503,49100.0
2009-05-04 14:20:00,26.51,26.52,26.47,26.49,42500.0,18.8503,18.8574,18.8218,18.8361,42500.0
2009-05-04 14:25:00,26.5,26.56,26.45,26.49,101100.0,18.8432,18.8858,18.8076,18.8361,101100.0
2009-05-04 14:30:00,26.5,26.5,26.46,26.5,35000.0,18.8432,18.8432,18.8147,18.8432,35000.0
2009-05-04 14:35:00,26.49,26.51,26.35,26.39,40600.0,18.8361,18.8503,18.7365,18.765,40600.0
2009-05-04 14:40:00,26.4,26.45,26.37,26.41,28000.0,18.7721,18.8076,18.7507,18.7792,28000.0
2009-05-04 14:45:00,26.42,26.45,26.36,26.42,37900.0,18.7863,18.8076,18.7436,18.7863,37900.0
2009-05-04 14:50:00,26.41,26.42,26.32,26.33,35700.0,18.7792,18.7863,18.7152,18.7223,35700.0
2009-05-04 14:55:00,26.34,26.38,26.25,26.28,32000.0,18.7294,18.7579,18.6654,18.6867,32000.0
2009-05-04 15:00:00,26.27,26.38,26.27,26.38,36300.0,18.6796,18.7579,18.6796,18.7579,36300.0
2009-05-04 15:05:00,26.37,26.44,26.34,26.38,31200.0,18.7507,18.8005,18.7294,18.7579,31200.0
2009-05-04 15:10:00,26.39,26.45,26.36,26.41,38100.0,18.765,18.8076,18.7436,18.7792,38100.0
2009-05-04 15:15:00,26.41,26.46,26.38,26.44,40900.0,18.7792,18.8147,18.7579,18.8005,40900.0
2009-05-04 15:20:00,26.43,26.46,26.37,26.37,61500.0,18.7934,18.8147,18.7507,18.7507,61500.0
2009-05-04 15:25:00,26.38,26.46,26.37,26.41,37700.0,18.7579,18.8147,18.7507,18.7792,37700.0
2009-05-04 15:30:00,26.43,26.47,26.31,26.31,59800.0,18.7934,18.8218,18.7081,18.7081,59800.0
2009-05-04 15:35:00,26.31,26.39,26.3,26.38,48000.0,18.7081,18.765,18.701,18.7579,48000.0
2009-05-04 15:40:00,26.38,26.45,26.35,26.43,91000.0,18.7579,18.8076,18.7365,18.7934,91000.0
2009-05-04 15:45:00,26.43,26.44,26.31,26.36,101200.0,18.7934,18.8005,18.7081,18.7436,101200.0
2009-05-04 15:50:00,26.37,26.45,26.36,26.45,139500.0,18.7507,18.8076,18.7436,18.8076,139500.0
2009-05-04 15:55:00,26.45,26.47,26.41,26.46,240300.0,18.8076,18.8218,18.7792,18.8147,240300.0
2009-05-05 09:30:00,26.51,26.78,26.02,26.5,82400.0,18.8503,19.0423,18.5019,18.8432,82400.0
2009-05-05 09:35:00,26.51,26.6,26.39,26.57,101800.0,18.8503,18.9143,18.765,18.893,101800.0
2009-05-05 09:40:00,26.58,26.58,26.21,26.26,43100.0,18.9001,18.9001,18.637,18.6725,43100.0
2009-05-05 09:45:00,26.26,26.29,25.87,26.0,86400.0,18.6725,18.6939,18.3952,18.4876,86400.0
2009-05-05 09:50:00,26.0,26.22,25.96,26.2,44000.0,18.4876,18.6441,18.4592,18.6299,44000.0
2009-05-05 09:55:00,26.22,26.3,26.2,26.25,50100.0,18.6441,18.701,18.6299,18.6654,50100.0
2009-05-05 10:00:00,26.23,26.39,26.15,26.32,70700.0,18.6512,18.765,18.5943,18.7152,70700.0
2009-05-05 10:05:00,26.32,26.57,26.32,26.49,127200.0,18.7152,18.893,18.7152,18.8361,127200.0
2009-05-05 10:10:00,26.49,26.62,26.4,26.55,78800.0,18.8361,18.9285,18.7721,18.8787,78800.0
2009-05-05 10:15:00,26.54,26.63,26.45,26.58,87600.0,18.8716,18.9356,18.8076,18.9001,87600.0
2009-05-05 10:20:00,26.61,26.61,26.35,26.39,40700.0,18.9214,18.9214,18.7365,18.765,40700.0
2009-05-05 10:25:00,26.38,26.51,26.33,26.4,48500.0,18.7579,18.8503,18.7223,18.7721,48500.0
2009-05-05 10:30:00,26.42,26.51,26.26,26.41,47800.0,18.7863,18.8503,18.6725,18.7792,47800.0
2009-05-05 10:35:00,26.4,26.48,26.35,26.36,22400.0,18.7721,18.829,18.7365,18.7436,22400.0
2009-05-05 10:40:00,26.35,26.36,26.24,26.26,37100.0,18.7365,18.7436,18.6583,18.6725,37100.0
2009-05-05 10:45:00,26.25,26.27,26.2,26.21,35100.0,18.6654,18.6796,18.6299,18.637,35100.0
2009-05-05 10:50:00,26.21,26.25,26.14,26.24,48300.0,18.637,18.6654,18.5872,18.6583,48300.0
2009-05-05 10:55:00,26.25,26.28,26.05,26.08,29900.0,18.6654,18.6867,18.5232,18.5445,29900.0
2009-05-05 11:00:00,26.1,26.21,26.1,26.13,19700.0,18.5588,18.637,18.5588,18.5801,19700.0
2009-05-05 11:05:00,26.18,26.21,26.12,26.12,21400.0,18.6156,18.637,18.573,18.573,21400.0
2009-05-05 11:10:00,26.12,26.23,26.12,26.16,23800.0,18.573,18.6512,18.573,18.6014,23800.0
2009-05-05 11:15:00,26.17,26.23,26.08,26.1,22700.0,18.6085,18.6512,18.5445,18.5588,22700.0
2009-05-05 11:20:00,26.1,26.13,26.05,26.1,25100.0,18.5588,18.5801,18.5232,18.5588,25100.0
2009-05-05 11:25:00,26.1,26.16,25.99,26.13,52700.0,18.5588,18.6014,18.4805,18.5801,52700.0
2009-05-05 11:30:00,26.11,26.16,26.08,26.14,20900.0,18.5659,18.6014,18.5445,18.5872,20900.0
2009-05-05 11:35:00,26.15,26.23,26.12,26.15,41400.0,18.5943,18.6512,18.573,18.5943,41400.0
2009-05-05 11:40:00,26.15,26.22,26.1,26.19,60200.0,18.5943,18.6441,18.5588,18.6227,60200.0
2009-05-05 11:45:00,26.19,26.22,26.13,26.19,12800.0,18.6227,18.6441,18.5801,18.6227,12800.0
2009-05-05 11:50:00,26.19,26.19,26.12,26.12,14200.0,18.6227,18.6227,18.573,18.573,14200.0
2009-05-05 11:55:00,26.12,26.18,26.12,26.15,15000.0,18.573,18.6156,18.573,18.5943,15000.0
2009-05-05 12:00:00,26.15,26.15,26.11,26.11,8000.0,18.5943,18.5943,18.5659,18.5659,8000.0
2009-05-05 12:05:00,26.12,26.19,26.1,26.19,12700.0,18.573,18.6227,18.5588,18.6227,12700.0
2009-05-05 12:10:00,26.19,26.19,26.12,26.18,17700.0,18.6227,18.6227,18.573,18.6156,17700.0
2009-05-05 12:15:00,26.17,26.22,26.17,26.2,6600.0,18.6085,18.6441,18.6085,18.6299,6600.0
2009-05-05 12:20:00,26.2,26.23,26.11,26.11,12600.0,18.6299,18.6512,18.5659,18.5659,12600.0
2009-05-05 12:25:00,26.11,26.16,26.11,26.12,13100.0,18.5659,18.6014,18.5659,18.573,13100.0
2009-05-05 12:30:00,26.12,26.13,26.06,26.09,9200.0,18.573,18.5801,18.5303,18.5516,9200.0
2009-05-05 12:35:00,26.08,26.08,25.93,25.97,20000.0,18.5445,18.5445,18.4379,18.4663,20000.0
2009-05-05 12:40:00,25.96,25.98,25.9,25.91,17400.0,18.4592,18.4734,18.4165,18.4237,17400.0
2009-05-05 12:45:00,25.91,25.99,25.91,25.98,10200.0,18.4237,18.4805,18.4237,18.4734,10200.0
2009-05-05 12:50:00,25.98,25.99,25.92,25.96,8100.0,18.4734,18.4805,18.4308,18.4592,8100.0
2009-05-05 12:55:00,25.95,26.01,25.91,25.95,25700.0,18.4521,18.4948,18.4237,18.4521,25700.0
2009-05-05 13:00:00,25.94,26.04,25.9,26.04,12700.0,18.445,18.5161,18.4165,18.5161,12700.0
2009-05-05 13:05:00,26.04,26.09,26.03,26.05,14800.0,18.5161,18.5516,18.509,18.5232,14800.0
2009-05-05 13:10:00,26.05,26.09,26.02,26.04,10100.0,18.5232,18.5516,18.5019,18.5161,10100.0
2009-05-05 13:15:00,26.02,26.07,25.95,26.06,17300.0,18.5019,18.5374,18.4521,18.5303,17300.0
2009-05-05 13:20:00,26.06,26.1,26.0,26.02,10400.0,18.5303,18.5588,18.4876,18.5019,10400.0
2009-05-05 13:25:00,26.03,26.07,25.97,25.98,11300.0,18.509,18.5374,18.4663,18.4734,11300.0
2009-05-05 13:30:00,25.98,26.02,25.98,25.99,10100.0,18.4734,18.5019,18.4734,18.4805,10100.0
2009-05-05 13:35:00,26.02,26.05,25.96,25.99,53700.0,18.5019,18.5232,18.4592,18.4805,53700.0
2009-05-05 13:40:00,25.99,25.99,25.96,25.96,25300.0,18.4805,18.4805,18.4592,18.4592,25300.0
2009-05-05 13:45:00,25.98,25.99,25.93,25.99,19600.0,18.4734,18.4805,18.4379,18.4805,19600.0
2009-05-05 13:50:00,25.99,26.02,25.98,26.02,28900.0,18.4805,18.5019,18.4734,18.5019,28900.0
2009-05-05 13:55:00,26.02,26.03,25.99,25.99,15400.0,18.5019,18.509,18.4805,18.4805,15400.0
2009-05-05 14:00:00,25.99,26.0,25.94,25.98,18300.0,18.4805,18.4876,18.445,18.4734,18300.0
2009-05-05 14:05:00,25.98,26.05,25.98,26.04,10300.0,18.4734,18.5232,18.4734,18.5161,10300.0
2009-05-05 14:10:00,26.04,26.17,26.04,26.08,34200.0,18.5161,18.6085,18.5161,18.5445,34200.0
2009-05-05 14:15:00,26.08,26.08,26.05,26.06,15200.0,18.5445,18.5445,18.5232,18.5303,15200.0
2009-05-05 14:20:00,26.06,26.07,25.91,25.91,19900.0,18.5303,18.5374,18.4237,18.4237,19900.0
2009-05-05 14:25:00,25.91,25.94,25.87,25.93,26100.0,18.4237,18.445,18.3952,18.4379,26100.0
2009-05-05 14:30:00,25.91,25.97,25.89,25.93,33900.0,18.4237,18.4663,18.4094,18.4379,33900.0
2009-05-05 14:35:00,25.93,26.04,25.93,26.0,18400.0,18.4379,18.5161,18.4379,18.4876,18400.0
2009-05-05 14:40:00,26.02,26.04,25.99,26.01,8200.0,18.5019,18.5161,18.4805,18.4948,8200.0
2009-05-05 14:45:00,26.0,26.1,26.0,26.08,18500.0,18.4876,18.5588,18.4876,18.5445,18500.0
2009-05-05 14:50:00,26.08,26.17,26.01,26.07,29400.0,18.5445,18.6085,18.4948,18.5374,29400.0
2009-05-05 14:55:00,26.07,26.15,26.06,26.06,22400.0,18.5374,18.5943,18.5303,18.5303,22400.0
2009-05-05 15:00:00,26.06,26.12,26.02,26.08,24900.0,18.5303,18.573,18.5019,18.5445,24900.0
2009-05-05 15:05:00,26.07,26.25,26.06,26.21,50600.0,18.5374,18.6654,18.5303,18.637,50600.0
2009-05-05 15:10:00,26.21,26.21,26.11,26.17,35500.0,18.637,18.637,18.5659,18.6085,35500.0
2009-05-05 15:15:00,26.18,26.22,26.15,26.22,38400.0,18.6156,18.6441,18.5943,18.6441,38400.0
2009-05-05 15:20:00,26.2,26.25,26.17,26.23,30000.0,18.6299,18.6654,18.6085,18.6512,30000.0
2009-05-05 15:25:00,26.23,26.26,26.21,26.24,55900.0,18.6512,18.6725,18.637,18.6583,55900.0
2009-05-05 15:30:00,26.24,26.25,26.22,26.23,85300.0,18.6583,18.6654,18.6441,18.6512,85300.0
2009-05-05 15:35:00,26.23,26.51,26.15,26.15,139600.0,18.6512,18.8503,18.5943,18.5943,139600.0
2009-05-05 15:40:00,26.15,26.25,26.15,26.2,84700.0,18.5943,18.6654,18.5943,18.6299,84700.0
2009-05-05 15:45:00,26.2,26.25,26.17,26.25,97700.0,18.6299,18.6654,18.6085,18.6654,97700.0
2009-05-05 15:50:00,26.25,26.25,26.07,26.08,104500.0,18.6654,18.6654,18.5374,18.5445,104500.0
2009-05-05 15:55:00,26.09,26.12,26.04,26.08,220300.0,18.5516,18.573,18.5161,18.5445,220300.0
2009-05-06 09:30:00,26.63,27.33,26.61,26.99,84700.0,18.9356,19.4334,18.9214,19.1916,84700.0
2009-05-06 09:35:00,27.0,27.03,26.7,26.82,67600.0,19.1987,19.22,18.9854,19.0707,67600.0
2009-05-06 09:40:00,26.79,26.83,26.23,26.28,77500.0,19.0494,19.0778,18.6512,18.6867,77500.0
2009-05-06 09:45:00,26.28,26.34,26.16,26.25,35900.0,18.6867,18.7294,18.6014,18.6654,35900.0
2009-05-06 09:50:00,26.25,26.34,26.18,26.25,76700.0,18.6654,18.7294,18.6156,18.6654,76700.0
2009-05-06 09:55:00,26.3,26.46,26.2,26.21,52900.0,18.701,18.8147,18.6299,18.637,52900.0
2009-05-06 10:00:00,26.21,26.25,25.93,26.09,51600.0,18.637,18.6654,18.4379,18.5516,51600.0
2009-05-06 10:05:00,26.08,26.12,25.92,26.12,54300.0,18.5445,18.573,18.4308,18.573,54300.0
2009-05-06 10:10:00,26.11,26.28,26.11,26.21,22300.0,18.5659,18.6867,18.5659,18.637,22300.0
2009-05-06 10:15:00,26.23,26.32,26.15,26.18,68500.0,18.6512,18.7152,18.5943,18.6156,68500.0
2009-05-06 10:20:00,26.17,26.21,25.92,25.92,39000.0,18.6085,18.637,18.4308,18.4308,39000.0
2009-05-06 10:25:00,25.92,25.96,25.84,25.85,50600.0,18.4308,18.4592,18.3739,18.381,50600.0
2009-05-06 10:30:00,25.84,25.96,25.77,25.91,42600.0,18.3739,18.4592,18.3241,18.4237,42600.0
2009-05-06 10:35:00,25.93,26.03,25.64,25.67,70300.0,18.4379,18.509,18.2317,18.253,70300.0
2009-05-06 10:40:00,25.67,25.74,25.63,25.72,58600.0,18.253,18.3028,18.2246,18.2885,58600.0
2009-05-06 10:45:00,25.73,25.81,25.7,25.74,37600.0,18.2957,18.3525,18.2743,18.3028,37600.0
2009-05-06 10:50:00,25.73,25.81,25.68,25.68,42800.0,18.2957,18.3525,18.2601,18.2601,42800.0
2009-05-06 10:55:00,25.7,25.87,25.66,25.8,49100.0,18.2743,18.3952,18.2459,18.3454,49100.0
2009-05-06 11:00:00,25.8,25.88,25.75,25.81,36200.0,18.3454,18.4023,18.3099,18.3525,36200.0
2009-05-06 11:05:00,25.79,25.8,25.67,25.71,56400.0,18.3383,18.3454,18.253,18.2814,56400.0
2009-05-06 11:10:00,25.71,25.76,25.66,25.72,17700.0,18.2814,18.317,18.2459,18.2885,17700.0
2009-05-06 11:15:00,25.73,25.75,25.66,25.66,27600.0,18.2957,18.3099,18.2459,18.2459,27600.0
2009-05-06 11:20:00,25.63,25.69,25.51,25.68,39800.0,18.2246,18.2672,18.1392,18.2601,39800.0
2009-05-06 11:25:00,25.68,25.72,25.6,25.68,31700.0,18.2601,18.2885,18.2032,18.2601,31700.0
2009-05-06 11:30:00,25.67,25.72,25.63,25.7,18800.0,18.253,18.2885,18.2246,18.2743,18800.0
2009-05-06 11:35:00,25.7,25.82,25.69,25.75,27200.0,18.2743,18.3597,18.2672,18.3099,27200.0
2009-05-06 11:40:00,25.75,25.85,25.73,25.85,30800.0,18.3099,18.381,18.2957,18.381,30800.0
2009-05-06 11:45:00,25.83,25.83,25.7,25.73,12700.0,18.3668,18.3668,18.2743,18.2957,12700.0
2009-05-06 11:50:00,25.73,25.75,25.66,25.66,22400.0,18.2957,18.3099,18.2459,18.2459,22400.0
2009-05-06 11:55:00,25.65,25.75,25.63,25.75,29700.0,18.2388,18.3099,18.2246,18.3099,29700.0
2009-05-06 12:00:00,25.75,25.75,25.68,25.72,295000.0,18.3099,18.3099,18.2601,18.2885,295000.0
2009-05-06 12:05:00,25.72,26.0,25.72,25.99,60100.0,18.2885,18.4876,18.2885,18.4805,60100.0
2009-05-06 12:10:00,25.99,26.24,25.99,26.16,81300.0,18.4805,18.6583,18.4805,18.6014,81300.0
2009-05-06 12:15:00,26.17,26.25,26.11,26.23,54900.0,18.6085,18.6654,18.5659,18.6512,54900.0
2009-05-06 12:20:00,26.22,26.25,26.2,26.21,31700.0,18.6441,18.6654,18.6299,18.637,31700.0
2009-05-06 12:25:00,26.22,26.34,26.2,26.28,56800.0,18.6441,18.7294,18.6299,18.6867,56800.0
2009-05-06 12:30:00,26.29,26.35,26.17,26.19,37300.0,18.6939,18.7365,18.6085,18.6227,37300.0
2009-05-06 12:35:00,26.19,26.24,26.08,26.08,44200.0,18.6227,18.6583,18.5445,18.5445,44200.0
2009-05-06 12:40:00,26.08,26.14,26.08,26.11,15700.0,18.5445,18.5872,18.5445,18.5659,15700.0
2009-05-06 12:45:00,26.13,26.15,26.08,26.08,18600.0,18.5801,18.5943,18.5445,18.5445,18600.0
2009-05-06 12:50:00,26.07,26.08,26.01,26.01,14300.0,18.5374,18.5445,18.4948,18.4948,14300.0
2009-05-06 12:55:00,26.02,26.05,25.96,26.01,37200.0,18.5019,18.5232,18.4592,18.4948,37200.0
2009-05-06 13:00:00,26.0,26.01,25.92,25.92,19700.0,18.4876,18.4948,18.4308,18.4308,19700.0
2009-05-06 13:05:00,25.94,25.95,25.83,25.84,39100.0,18.445,18.4521,18.3668,18.3739,39100.0
2009-05-06 13:10:00,25.84,25.93,25.8,25.93,38600.0,18.3739,18.4379,18.3454,18.4379,38600.0
2009-05-06 13:15:00,25.92,25.98,25.88,25.98,20400.0,18.4308,18.4734,18.4023,18.4734,20400.0
2009-05-06 13:20:00,25.98,26.09,25.89,25.9,42000.0,18.4734,18.5516,18.4094,18.4165,42000.0
2009-05-06 13:25:00,25.92,25.95,25.86,25.92,22100.0,18.4308,18.4521,18.3881,18.4308,22100.0
2009-05-06 13:30:00,25.91,25.97,25.85,25.85,41900.0,18.4237,18.4663,18.381,18.381,41900.0
2009-05-06 13:35:00,25.86,25.91,25.74,25.76,39700.0,18.3881,18.4237,18.3028,18.317,39700.0
2009-05-06 13:40:00,25.74,25.8,25.7,25.77,39200.0,18.3028,18.3454,18.2743,18.3241,39200.0
2009-05-06 13:45:00,25.77,25.87,25.75,25.78,17600.0,18.3241,18.3952,18.3099,18.3312,17600.0
2009-05-06 13:50:00,25.79,26.0,25.77,25.93,32900.0,18.3383,18.4876,18.3241,18.4379,32900.0
2009-05-06 13:55:00,25.95,26.04,25.9,26.02,33100.0,18.4521,18.5161,18.4165,18.5019,33100.0
2009-05-06 14:00:00,26.03,26.08,25.97,26.02,44900.0,18.509,18.5445,18.4663,18.5019,44900.0
2009-05-06 14:05:00,26.03,26.2,26.02,26.19,52800.0,18.509,18.6299,18.5019,18.6227,52800.0
2009-05-06 14:10:00,26.2,26.21,26.05,26.06,29700.0,18.6299,18.637,18.5232,18.5303,29700.0
2009-05-06 14:15:00,26.06,26.13,26.03,26.12,25400.0,18.5303,18.5801,18.509,18.573,25400.0
2009-05-06 14:20:00,26.12,26.19,26.1,26.18,71000.0,18.573,18.6227,18.5588,18.6156,71000.0
2009-05-06 14:25:00,26.19,26.25,26.19,26.25,38200.0,18.6227,18.6654,18.6227,18.6654,38200.0
2009-05-06 14:30:00,26.25,26.4,26.19,26.19,150900.0,18.6654,18.7721,18.6227,18.6227,150900.0
2009-05-06 14:35:00,26.19,26.2,26.05,26.1,58500.0,18.6227,18.6299,18.5232,18.5588,58500.0
2009-05-06 14:40:00,26.1,26.12,25.97,25.99,51300.0,18.5588,18.573,18.4663,18.4805,51300.0
2009-05-06 14:45:00,25.98,26.15,25.98,26.15,47300.0,18.4734,18.5943,18.4734,18.5943,47300.0
2009-05-06 14:50:00,26.15,26.18,26.04,26.07,46000.0,18.5943,18.6156,18.5161,18.5374,46000.0
2009-05-06 14:55:00,26.08,26.15,25.99,26.03,59100.0,18.5445,18.5943,18.4805,18.509,59100.0
2009-05-06 15:00:00,26.04,26.04,25.93,25.95,53200.0,18.5161,18.5161,18.4379,18.4521,53200.0
2009-05-06 15:05:00,25.95,26.03,25.91,26.03,55900.0,18.4521,18.509,18.4237,18.509,55900.0
2009-05-06 15:10:00,26.03,26.03,25.94,25.98,52700.0,18.509,18.509,18.445,18.4734,52700.0
2009-05-06 15:15:00,25.97,25.98,25.91,25.93,44100.0,18.4663,18.4734,18.4237,18.4379,44100.0
2009-05-06 15:20:00,25.94,25.98,25.77,25.79,87600.0,18.445,18.4734,18.3241,18.3383,87600.0
2009-05-06 15:25:00,25.81,25.83,25.71,25.8,97400.0,18.3525,18.3668,18.2814,18.3454,97400.0
2009-05-06 15:30:00,25.8,25.85,25.7,25.82,90400.0,18.3454,18.381,18.2743,18.3597,90400.0
2009-05-06 15:35:00,25.82,25.89,25.74,25.78,94800.0,18.3597,18.4094,18.3028,18.3312,94800.0
2009-05-06 15:40:00,25.78,25.97,25.78,25.91,113400.0,18.3312,18.4663,18.3312,18.4237,113400.0
2009-05-06 15:45:00,25.9,25.95,25.82,25.93,124700.0,18.4165,18.4521,18.3597,18.4379,124700.0
2009-05-06 15:50:00,25.95,26.1,25.91,25.94,158400.0,18.4521,18.5588,18.4237,18.445,158400.0
2009-05-06 15:55:00,25.94,26.07,25.85,26.07,320100.0,18.445,18.5374,18.381,18.5374,320100.0
2009-05-07 09:30:00,28.5,29.24,28.25,28.62,573700.0,20.2653,20.7915,20.0875,20.3506,573700.0
2009-05-07 09:35:00,28.6,28.62,28.16,28.22,333300.0,20.3364,20.3506,20.0235,20.0662,333300.0
2009-05-07 09:40:00,28.22,28.31,27.96,27.97,192800.0,20.0662,20.1302,19.8813,19.8884,192800.0
2009-05-07 09:45:00,27.94,27.94,27.08,27.14,262400.0,19.8671,19.8671,19.2556,19.2983,262400.0
2009-05-07 09:50:00,27.15,27.43,27.14,27.36,230300.0,19.3054,19.5045,19.2983,19.4547,230300.0
2009-05-07 09:55:00,27.37,27.43,27.3,27.38,205200.0,19.4618,19.5045,19.412,19.4689,205200.0
2009-05-07 10:00:00,27.38,27.52,27.33,27.48,155600.0,19.4689,19.5685,19.4334,19.54,155600.0
2009-05-07 10:05:00,27.48,27.51,27.17,27.26,122700.0,19.54,19.5614,19.3196,19.3836,122700.0
2009-05-07 10:10:00,27.27,27.28,26.81,26.95,192200.0,19.3907,19.3978,19.0636,19.1632,192200.0
2009-05-07 10:15:00,26.94,27.03,26.73,26.9,106500.0,19.156,19.22,19.0067,19.1276,106500.0
2009-05-07 10:20:00,26.93,26.95,26.52,26.56,107400.0,19.1489,19.1632,18.8574,18.8858,107400.0
2009-05-07 10:25:00,26.53,26.59,26.27,26.38,123700.0,18.8645,18.9072,18.6796,18.7579,123700.0
2009-05-07 10:30:00,26.38,26.38,26.15,26.29,129700.0,18.7579,18.7579,18.5943,18.6939,129700.0
2009-05-07 10:35:00,26.3,26.42,26.2,26.3,131000.0,18.701,18.7863,18.6299,18.701,131000.0
2009-05-07 10:40:00,26.29,26.38,26.18,26.24,57400.0,18.6939,18.7579,18.6156,18.6583,57400.0
2009-05-07 10:45:00,26.25,26.41,26.07,26.37,145200.0,18.6654,18.7792,18.5374,18.7507,145200.0
2009-05-07 10:50:00,26.37,26.48,26.32,26.33,201800.0,18.7507,18.829,18.7152,18.7223,201800.0
2009-05-07 10:55:00,26.33,26.38,26.28,26.36,52700.0,18.7223,18.7579,18.6867,18.7436,52700.0
2009-05-07 11:00:00,26.36,26.36,26.0,26.05,841800.0,18.7436,18.7436,18.4876,18.5232,841800.0
2009-05-07 11:05:00,26.03,26.29,25.92,26.26,175000.0,18.509,18.6939,18.4308,18.6725,175000.0
2009-05-07 11:10:00,26.25,26.27,26.01,26.07,129600.0,18.6654,18.6796,18.4948,18.5374,129600.0
2009-05-07 11:15:00,26.07,26.1,25.93,25.96,66800.0,18.5374,18.5588,18.4379,18.4592,66800.0
2009-05-07 11:20:00,25.95,26.01,25.82,25.87,72300.0,18.4521,18.4948,18.3597,18.3952,72300.0
2009-05-07 11:25:00,25.87,25.94,25.85,25.9,31600.0,18.3952,18.445,18.381,18.4165,31600.0
2009-05-07 11:30:00,25.88,25.98,25.84,25.96,49300.0,18.4023,18.4734,18.3739,18.4592,49300.0
2009-05-07 11:35:00,25.97,26.28,25.95,26.25,90500.0,18.4663,18.6867,18.4521,18.6654,90500.0
2009-05-07 11:40:00,26.26,26.51,26.26,26.5,66300.0,18.6725,18.8503,18.6725,18.8432,66300.0
2009-05-07 11:45:00,26.5,26.56,26.44,26.5,96600.0,18.8432,18.8858,18.8005,18.8432,96600.0
2009-05-07 11:50:00,26.5,26.71,26.47,26.69,54400.0,18.8432,18.9925,18.8218,18.9783,54400.0
2009-05-07 11:55:00,26.69,26.79,26.55,26.76,1198200.0,18.9783,19.0494,18.8787,19.0281,1198200.0
2009-05-07 12:00:00,26.77,26.9,26.6,26.62,174300.0,19.0352,19.1276,18.9143,18.9285,174300.0
2009-05-07 12:05:00,26.62,26.7,26.56,26.56,70200.0,18.9285,18.9854,18.8858,18.8858,70200.0
2009-05-07 12:10:00,26.57,26.7,26.54,26.7,24800.0,18.893,18.9854,18.8716,18.9854,24800.0
2009-05-07 12:15:00,26.68,26.7,26.62,26.69,28100.0,18.9712,18.9854,18.9285,18.9783,28100.0
2009-05-07 12:20:00,26.7,26.78,26.62,26.77,99200.0,18.9854,19.0423,18.9285,19.0352,99200.0
2009-05-07 12:25:00,26.78,26.98,26.74,26.91,177100.0,19.0423,19.1845,19.0138,19.1347,177100.0
2009-05-07 12:30:00,26.9,26.96,26.85,26.91,63700.0,19.1276,19.1703,19.0921,19.1347,63700.0
2009-05-07 12:35:00,26.91,27.0,26.88,26.93,51200.0,19.1347,19.1987,19.1134,19.1489,51200.0
2009-05-07 12:40:00,26.94,27.0,26.92,26.93,56100.0,19.156,19.1987,19.1418,19.1489,56100.0
2009-05-07 12:45:00,26.92,26.93,26.83,26.93,25100.0,19.1418,19.1489,19.0778,19.1489,25100.0
2009-05-07 12:50:00,26.93,27.0,26.92,26.96,50000.0,19.1489,19.1987,19.1418,19.1703,50000.0
2009-05-07 12:55:00,26.96,26.96,26.87,26.89,77000.0,19.1703,19.1703,19.1063,19.1205,77000.0
2009-05-07 13:00:00,26.89,26.9,26.72,26.74,62100.0,19.1205,19.1276,18.9996,19.0138,62100.0
2009-05-07 13:05:00,26.74,26.76,26.62,26.64,60000.0,19.0138,19.0281,18.9285,18.9427,60000.0
2009-05-07 13:10:00,26.63,26.98,26.63,26.94,351200.0,18.9356,19.1845,18.9356,19.156,351200.0
2009-05-07 13:15:00,26.94,26.96,26.86,26.87,130500.0,19.156,19.1703,19.0992,19.1063,130500.0
2009-05-07 13:20:00,26.87,26.95,26.85,26.9,132100.0,19.1063,19.1632,19.0921,19.1276,132100.0
2009-05-07 13:25:00,26.9,26.92,26.77,26.78,27200.0,19.1276,19.1418,19.0352,19.0423,27200.0
2009-05-07 13:30:00,26.78,26.87,26.72,26.74,69900.0,19.0423,19.1063,18.9996,19.0138,69900.0
2009-05-07 13:35:00,26.74,26.79,26.64,26.66,29300.0,19.0138,19.0494,18.9427,18.9569,29300.0
2009-05-07 13:40:00,26.66,26.67,26.55,26.58,30800.0,18.9569,18.9641,18.8787,18.9001,30800.0
2009-05-07 13:45:00,26.58,26.59,26.53,26.59,23700.0,18.9001,18.9072,18.8645,18.9072,23700.0
2009-05-07 13:50:00,26.57,26.57,26.37,26.41,74800.0,18.893,18.893,18.7507,18.7792,74800.0
2009-05-07 13:55:00,26.41,26.54,26.4,26.53,32000.0,18.7792,18.8716,18.7721,18.8645,32000.0
2009-05-07 14:00:00,26.53,26.53,26.46,26.5,35800.0,18.8645,18.8645,18.8147,18.8432,35800.0
2009-05-07 14:05:00,26.5,26.61,26.5,26.54,85500.0,18.8432,18.9214,18.8432,18.8716,85500.0
2009-05-07 14:10:00,26.53,26.53,26.32,26.32,213500.0,18.8645,18.8645,18.7152,18.7152,213500.0
2009-05-07 14:15:00,26.32,26.51,26.3,26.5,55300.0,18.7152,18.8503,18.701,18.8432,55300.0
2009-05-07 14:20:00,26.5,26.54,26.47,26.48,32200.0,18.8432,18.8716,18.8218,18.829,32200.0
2009-05-07 14:25:00,26.48,26.65,26.48,26.64,53600.0,18.829,18.9498,18.829,18.9427,53600.0
2009-05-07 14:30:00,26.65,26.66,26.38,26.38,54500.0,18.9498,18.9569,18.7579,18.7579,54500.0
2009-05-07 14:35:00,26.39,26.44,26.37,26.39,60800.0,18.765,18.8005,18.7507,18.765,60800.0
2009-05-07 14:40:00,26.39,26.39,26.29,26.3,36400.0,18.765,18.765,18.6939,18.701,36400.0
2009-05-07 14:45:00,26.31,26.46,26.29,26.46,42500.0,18.7081,18.8147,18.6939,18.8147,42500.0
2009-05-07 14:50:00,26.46,26.55,26.36,26.4,64500.0,18.8147,18.8787,18.7436,18.7721,64500.0
2009-05-07 14:55:00,26.4,26.59,26.39,26.57,45700.0,18.7721,18.9072,18.765,18.893,45700.0
2009-05-07 15:00:00,26.58,26.71,26.5,26.64,76800.0,18.9001,18.9925,18.8432,18.9427,76800.0
2009-05-07 15:05:00,26.64,26.64,26.53,26.57,74900.0,18.9427,18.9427,18.8645,18.893,74900.0
2009-05-07 15:10:00,26.57,26.6,26.53,26.57,40600.0,18.893,18.9143,18.8645,18.893,40600.0
2009-05-07 15:15:00,26.58,26.64,26.52,26.64,56600.0,18.9001,18.9427,18.8574,18.9427,56600.0
2009-05-07 15:20:00,26.64,26.73,26.59,26.67,60800.0,18.9427,19.0067,18.9072,18.9641,60800.0
2009-05-07 15:25:00,26.67,26.77,26.59,26.73,57200.0,18.9641,19.0352,18.9072,19.0067,57200.0
2009-05-07 15:30:00,26.72,26.72,26.44,26.46,124800.0,18.9996,18.9996,18.8005,18.8147,124800.0
2009-05-07 15:35:00,26.46,26.58,26.44,26.56,85900.0,18.8147,18.9001,18.8005,18.8858,85900.0
2009-05-07 15:40:00,26.56,26.66,26.53,26.63,110200.0,18.8858,18.9569,18.8645,18.9356,110200.0
2009-05-07 15:45:00,26.62,26.7,26.53,26.63,140700.0,18.9285,18.9854,18.8645,18.9356,140700.0
2009-05-07 15:50:00,26.64,26.66,26.45,26.56,137200.0,18.9427,18.9569,18.8076,18.8858,137200.0
2009-05-07 15:55:00,26.57,26.64,26.49,26.58,262600.0,18.893,18.9427,18.8361,18.9001,262600.0
2009-05-08 09:30:00,27.05,27.05,26.58,26.77,43700.0,19.2343,19.2343,18.9001,19.0352,43700.0
2009-05-08 09:35:00,26.77,26.81,26.66,26.69,27700.0,19.0352,19.0636,18.9569,18.9783,27700.0
2009-05-08 09:40:00,26.68,26.76,26.68,26.75,41800.0,18.9712,19.0281,18.9712,19.0209,41800.0
2009-05-08 09:45:00,26.75,26.94,26.75,26.92,83300.0,19.0209,19.156,19.0209,19.1418,83300.0
2009-05-08 09:50:00,26.92,26.94,26.8,26.84,54700.0,19.1418,19.156,19.0565,19.0849,54700.0
2009-05-08 09:55:00,26.84,26.94,26.67,26.71,78400.0,19.0849,19.156,18.9641,18.9925,78400.0
2009-05-08 10:00:00,26.71,26.73,26.4,26.46,58500.0,18.9925,19.0067,18.7721,18.8147,58500.0
2009-05-08 10:05:00,26.45,26.46,26.09,26.12,102100.0,18.8076,18.8147,18.5516,18.573,102100.0
2009-05-08 10:10:00,26.11,26.12,25.74,25.77,85100.0,18.5659,18.573,18.3028,18.3241,85100.0
2009-05-08 10:15:00,25.78,25.78,25.54,25.65,99300.0,18.3312,18.3312,18.1606,18.2388,99300.0
2009-05-08 10:20:00,25.65,25.88,25.65,25.78,81200.0,18.2388,18.4023,18.2388,18.3312,81200.0
2009-05-08 10:25:00,25.79,25.89,25.6,25.86,62400.0,18.3383,18.4094,18.2032,18.3881,62400.0
2009-05-08 10:30:00,25.87,25.97,25.79,25.91,74700.0,18.3952,18.4663,18.3383,18.4237,74700.0
2009-05-08 10:35:00,25.92,25.92,25.72,25.85,46400.0,18.4308,18.4308,18.2885,18.381,46400.0
2009-05-08 10:40:00,25.85,25.88,25.66,25.66,43100.0,18.381,18.4023,18.2459,18.2459,43100.0
2009-05-08 10:45:00,25.67,25.8,25.61,25.62,57300.0,18.253,18.3454,18.2103,18.2174,57300.0
2009-05-08 10:50:00,25.63,25.65,25.44,25.59,82800.0,18.2246,18.2388,18.0895,18.1961,82800.0
2009-05-08 10:55:00,25.6,25.67,25.59,25.64,38600.0,18.2032,18.253,18.1961,18.2317,38600.0
2009-05-08 11:00:00,25.65,25.84,25.63,25.77,53600.0,18.2388,18.3739,18.2246,18.3241,53600.0
2009-05-08 11:05:00,25.78,25.8,25.72,25.72,39200.0,18.3312,18.3454,18.2885,18.2885,39200.0
2009-05-08 11:10:00,25.72,25.8,25.7,25.72,33800.0,18.2885,18.3454,18.2743,18.2885,33800.0
2009-05-08 11:15:00,25.73,25.85,25.68,25.81,47900.0,18.2957,18.381,18.2601,18.3525,47900.0
2009-05-08 11:20:00,25.79,25.82,25.69,25.7,28100.0,18.3383,18.3597,18.2672,18.2743,28100.0
2009-05-08 11:25:00,25.71,25.71,25.65,25.7,26200.0,18.2814,18.2814,18.2388,18.2743,26200.0
2009-05-08 11:30:00,25.69,25.74,25.69,25.72,62000.0,18.2672,18.3028,18.2672,18.2885,62000.0
2009-05-08 11:35:00,25.72,25.73,25.62,25.63,36100.0,18.2885,18.2957,18.2174,18.2246,36100.0
2009-05-08 11:40:00,25.62,25.69,25.54,25.68,35000.0,18.2174,18.2672,18.1606,18.2601,35000.0
2009-05-08 11:45:00,25.68,25.71,25.65,25.67,51100.0,18.2601,18.2814,18.2388,18.253,51100.0
2009-05-08 11:50:00,25.67,25.74,25.66,25.68,96200.0,18.253,18.3028,18.2459,18.2601,96200.0
2009-05-08 11:55:00,25.68,25.71,25.65,25.66,37600.0,18.2601,18.2814,18.2388,18.2459,37600.0
2009-05-08 12:00:00,25.71,25.75,25.66,25.72,87700.0,18.2814,18.3099,18.2459,18.2885,87700.0
2009-05-08 12:05:00,25.72,25.94,25.71,25.94,74700.0,18.2885,18.445,18.2814,18.445,74700.0
2009-05-08 12:10:00,25.95,26.06,25.94,26.06,32800.0,18.4521,18.5303,18.445,18.5303,32800.0
2009-05-08 12:15:00,26.06,26.21,26.06,26.21,56000.0,18.5303,18.637,18.5303,18.637,56000.0
2009-05-08 12:20:00,26.21,26.27,26.18,26.19,41200.0,18.637,18.6796,18.6156,18.6227,41200.0
2009-05-08 12:25:00,26.19,26.29,26.17,26.25,67200.0,18.6227,18.6939,18.6085,18.6654,67200.0
2009-05-08 12:30:00,26.25,26.33,26.25,26.31,57100.0,18.6654,18.7223,18.6654,18.7081,57100.0
2009-05-08 12:35:00,26.3,26.34,26.22,26.31,41200.0,18.701,18.7294,18.6441,18.7081,41200.0
2009-05-08 12:40:00,26.32,26.37,26.3,26.37,33300.0,18.7152,18.7507,18.701,18.7507,33300.0
2009-05-08 12:45:00,26.38,26.42,26.31,26.32,70200.0,18.7579,18.7863,18.7081,18.7152,70200.0
2009-05-08 12:50:00,26.3,26.4,26.3,26.38,61100.0,18.701,18.7721,18.701,18.7579,61100.0
2009-05-08 12:55:00,26.37,26.65,26.37,26.6,62400.0,18.7507,18.9498,18.7507,18.9143,62400.0
2009-05-08 13:00:00,26.59,26.66,26.58,26.63,47500.0,18.9072,18.9569,18.9001,18.9356,47500.0
2009-05-08 13:05:00,26.64,26.72,26.62,26.68,72500.0,18.9427,18.9996,18.9285,18.9712,72500.0
2009-05-08 13:10:00,26.68,26.68,26.61,26.66,27100.0,18.9712,18.9712,18.9214,18.9569,27100.0
2009-05-08 13:15:00,26.65,26.69,26.63,26.67,66200.0,18.9498,18.9783,18.9356,18.9641,66200.0
2009-05-08 13:20:00,26.66,26.73,26.65,26.69,42000.0,18.9569,19.0067,18.9498,18.9783,42000.0
2009-05-08 13:25:00,26.7,26.71,26.63,26.63,32700.0,18.9854,18.9925,18.9356,18.9356,32700.0
2009-05-08 13:30:00,26.63,26.63,26.52,26.54,33500.0,18.9356,18.9356,18.8574,18.8716,33500.0
2009-05-08 13:35:00,26.55,26.57,26.48,26.5,24800.0,18.8787,18.893,18.829,18.8432,24800.0
2009-05-08 13:40:00,26.5,26.52,26.34,26.47,93100.0,18.8432,18.8574,18.7294,18.8218,93100.0
2009-05-08 13:45:00,26.46,26.52,26.36,26.46,42900.0,18.8147,18.8574,18.7436,18.8147,42900.0
2009-05-08 13:50:00,26.46,26.46,26.34,26.38,19800.0,18.8147,18.8147,18.7294,18.7579,19800.0
2009-05-08 13:55:00,26.38,26.39,26.22,26.25,61600.0,18.7579,18.765,18.6441,18.6654,61600.0
2009-05-08 14:00:00,26.25,26.37,26.25,26.36,40900.0,18.6654,18.7507,18.6654,18.7436,40900.0
2009-05-08 14:05:00,26.36,26.41,26.34,26.35,56700.0,18.7436,18.7792,18.7294,18.7365,56700.0
2009-05-08 14:10:00,26.36,26.4,26.33,26.33,35000.0,18.7436,18.7721,18.7223,18.7223,35000.0
2009-05-08 14:15:00,26.33,26.42,26.32,26.36,37300.0,18.7223,18.7863,18.7152,18.7436,37300.0
2009-05-08 14:20:00,26.37,26.47,26.32,26.45,126500.0,18.7507,18.8218,18.7152,18.8076,126500.0
2009-05-08 14:25:00,26.45,26.47,26.36,26.38,29100.0,18.8076,18.8218,18.7436,18.7579,29100.0
2009-05-08 14:30:00,26.39,26.48,26.38,26.46,22100.0,18.765,18.829,18.7579,18.8147,22100.0
2009-05-08 14:35:00,26.47,26.5,26.43,26.5,30400.0,18.8218,18.8432,18.7934,18.8432,30400.0
2009-05-08 14:40:00,26.51,26.52,26.48,26.51,52300.0,18.8503,18.8574,18.829,18.8503,52300.0
2009-05-08 14:45:00,26.51,26.71,26.49,26.67,64800.0,18.8503,18.9925,18.8361,18.9641,64800.0
2009-05-08 14:50:00,26.68,26.7,26.55,26.56,38900.0,18.9712,18.9854,18.8787,18.8858,38900.0
2009-05-08 14:55:00,26.57,26.57,26.47,26.49,44900.0,18.893,18.893,18.8218,18.8361,44900.0
2009-05-08 15:00:00,26.5,26.6,26.5,26.55,60400.0,18.8432,18.9143,18.8432,18.8787,60400.0
2009-05-08 15:05:00,26.55,26.57,26.4,26.46,49600.0,18.8787,18.893,18.7721,18.8147,49600.0
2009-05-08 15:10:00,26.45,26.45,26.33,26.33,53900.0,18.8076,18.8076,18.7223,18.7223,53900.0
2009-05-08 15:15:00,26.32,26.36,26.27,26.35,46600.0,18.7152,18.7436,18.6796,18.7365,46600.0
2009-05-08 15:20:00,26.35,26.47,26.35,26.45,58900.0,18.7365,18.8218,18.7365,18.8076,58900.0
2009-05-08 15:25:00,26.44,26.54,26.4,26.4,41000.0,18.8005,18.8716,18.7721,18.7721,41000.0
2009-05-08 15:30:00,26.4,26.47,26.32,26.41,72500.0,18.7721,18.8218,18.7152,18.7792,72500.0
2009-05-08 15:35:00,26.41,26.44,26.35,26.36,49400.0,18.7792,18.8005,18.7365,18.7436,49400.0
2009-05-08 15:40:00,26.37,26.47,26.36,26.45,83200.0,18.7507,18.8218,18.7436,18.8076,83200.0
2009-05-08 15:45:00,26.47,26.47,26.36,26.36,86900.0,18.8218,18.8218,18.7436,18.7436,86900.0
2009-05-08 15:50:00,26.36,26.43,26.29,26.37,107700.0,18.7436,18.7934,18.6939,18.7507,107700.0
2009-05-08 15:55:00,26.38,26.48,26.37,26.45,114000.0,18.7579,18.829,18.7507,18.8076,114000.0
2009-05-11 09:30:00,25.9,26.0,25.7,25.78,53200.0,18.4165,18.4876,18.2743,18.3312,53200.0
2009-05-11 09:35:00,25.78,25.82,25.55,25.6,58600.0,18.3312,18.3597,18.1677,18.2032,58600.0
2009-05-11 09:40:00,25.63,25.65,25.25,25.25,61400.0,18.2246,18.2388,17.9543,17.9543,61400.0
2009-05-11 09:45:00,25.25,25.44,25.22,25.32,56400.0,17.9543,18.0895,17.933,18.0041,56400.0
2009-05-11 09:50:00,25.32,25.34,25.27,25.3,28800.0,18.0041,18.0183,17.9686,17.9899,28800.0
2009-05-11 09:55:00,25.3,25.46,25.29,25.42,29200.0,17.9899,18.1037,17.9828,18.0752,29200.0
2009-05-11 10:00:00,25.44,25.44,25.25,25.25,86500.0,18.0895,18.0895,17.9543,17.9543,86500.0
2009-05-11 10:05:00,25.25,25.25,25.16,25.23,43100.0,17.9543,17.9543,17.8904,17.9401,43100.0
2009-05-11 10:10:00,25.23,25.46,25.2,25.44,52100.0,17.9401,18.1037,17.9188,18.0895,52100.0
2009-05-11 10:15:00,25.44,25.57,25.32,25.55,46200.0,18.0895,18.1819,18.0041,18.1677,46200.0
2009-05-11 10:20:00,25.56,25.77,25.55,25.6,61100.0,18.1748,18.3241,18.1677,18.2032,61100.0
2009-05-11 10:25:00,25.6,25.68,25.44,25.44,31600.0,18.2032,18.2601,18.0895,18.0895,31600.0
2009-05-11 10:30:00,25.43,25.62,25.32,25.62,24300.0,18.0823,18.2174,18.0041,18.2174,24300.0
2009-05-11 10:35:00,25.62,25.9,25.61,25.71,59100.0,18.2174,18.4165,18.2103,18.2814,59100.0
2009-05-11 10:40:00,25.71,25.93,25.67,25.84,34900.0,18.2814,18.4379,18.253,18.3739,34900.0
2009-05-11 10:45:00,25.82,25.87,25.74,25.74,25100.0,18.3597,18.3952,18.3028,18.3028,25100.0
2009-05-11 10:50:00,25.74,25.76,25.56,25.65,32400.0,18.3028,18.317,18.1748,18.2388,32400.0
2009-05-11 10:55:00,25.65,25.66,25.54,25.6,24000.0,18.2388,18.2459,18.1606,18.2032,24000.0
2009-05-11 11:00:00,25.58,25.62,25.47,25.51,25600.0,18.189,18.2174,18.1108,18.1392,25600.0
2009-05-11 11:05:00,25.51,25.58,25.47,25.52,16100.0,18.1392,18.189,18.1108,18.1463,16100.0
2009-05-11 11:10:00,25.53,25.63,25.51,25.63,14200.0,18.1534,18.2246,18.1392,18.2246,14200.0
2009-05-11 11:15:00,25.63,25.73,25.63,25.72,30100.0,18.2246,18.2957,18.2246,18.2885,30100.0
2009-05-11 11:20:00,25.71,25.73,25.59,25.65,33000.0,18.2814,18.2957,18.1961,18.2388,33000.0
2009-05-11 11:25:00,25.64,25.67,25.54,25.62,28800.0,18.2317,18.253,18.1606,18.2174,28800.0
2009-05-11 11:30:00,25.63,25.69,25.47,25.49,31900.0,18.2246,18.2672,18.1108,18.125,31900.0
2009-05-11 11:35:00,25.48,25.55,25.4,25.45,19300.0,18.1179,18.1677,18.061,18.0966,19300.0
2009-05-11 11:40:00,25.46,25.47,25.38,25.4,32600.0,18.1037,18.1108,18.0468,18.061,32600.0
2009-05-11 11:45:00,25.38,25.4,25.3,25.37,13600.0,18.0468,18.061,17.9899,18.0397,13600.0
2009-05-11 11:50:00,25.36,25.37,25.3,25.31,11200.0,18.0326,18.0397,17.9899,17.997,11200.0
2009-05-11 11:55:00,25.31,25.33,25.22,25.29,33500.0,17.997,18.0112,17.933,17.9828,33500.0
2009-05-11 12:00:00,25.27,25.31,25.18,25.31,17400.0,17.9686,17.997,17.9046,17.997,17400.0
2009-05-11 12:05:00,25.31,25.39,25.31,25.32,16600.0,17.997,18.0539,17.997,18.0041,16600.0
2009-05-11 12:10:00,25.31,25.37,25.27,25.37,21300.0,17.997,18.0397,17.9686,18.0397,21300.0
2009-05-11 12:15:00,25.35,25.41,25.3,25.41,36100.0,18.0255,18.0681,17.9899,18.0681,36100.0
2009-05-11 12:20:00,25.42,25.46,25.35,25.43,33200.0,18.0752,18.1037,18.0255,18.0823,33200.0
2009-05-11 12:25:00,25.43,25.51,25.41,25.49,16300.0,18.0823,18.1392,18.0681,18.125,16300.0
2009-05-11 12:30:00,25.48,25.55,25.45,25.52,22300.0,18.1179,18.1677,18.0966,18.1463,22300.0
2009-05-11 12:35:00,25.52,25.53,25.48,25.49,18600.0,18.1463,18.1534,18.1179,18.125,18600.0
2009-05-11 12:40:00,25.5,25.61,25.48,25.54,38900.0,18.1321,18.2103,18.1179,18.1606,38900.0
2009-05-11 12:45:00,25.53,25.58,25.51,25.55,13500.0,18.1534,18.189,18.1392,18.1677,13500.0
2009-05-11 12:50:00,25.55,25.55,25.38,25.4,37300.0,18.1677,18.1677,18.0468,18.061,37300.0
2009-05-11 12:55:00,25.38,25.43,25.35,25.42,30200.0,18.0468,18.0823,18.0255,18.0752,30200.0
2009-05-11 13:00:00,25.43,25.45,25.31,25.32,13500.0,18.0823,18.0966,17.997,18.0041,13500.0
2009-05-11 13:05:00,25.31,25.37,25.3,25.36,26800.0,17.997,18.0397,17.9899,18.0326,26800.0
2009-05-11 13:10:00,25.36,25.42,25.35,25.4,29000.0,18.0326,18.0752,18.0255,18.061,29000.0
2009-05-11 13:15:00,25.39,25.44,25.38,25.43,45200.0,18.0539,18.0895,18.0468,18.0823,45200.0
2009-05-11 13:20:00,25.43,25.65,25.43,25.64,83700.0,18.0823,18.2388,18.0823,18.2317,83700.0
2009-05-11 13:25:00,25.64,25.66,25.6,25.64,21100.0,18.2317,18.2459,18.2032,18.2317,21100.0
2009-05-11 13:30:00,25.64,25.65,25.59,25.63,21400.0,18.2317,18.2388,18.1961,18.2246,21400.0
2009-05-11 13:35:00,25.63,25.85,25.62,25.81,27500.0,18.2246,18.381,18.2174,18.3525,27500.0
2009-05-11 13:40:00,25.82,25.85,25.79,25.84,13400.0,18.3597,18.381,18.3383,18.3739,13400.0
2009-05-11 13:45:00,25.84,25.87,25.77,25.86,20800.0,18.3739,18.3952,18.3241,18.3881,20800.0
2009-05-11 13:50:00,25.86,25.9,25.85,25.87,15500.0,18.3881,18.4165,18.381,18.3952,15500.0
2009-05-11 13:55:00,25.88,25.9,25.73,25.73,28600.0,18.4023,18.4165,18.2957,18.2957,28600.0
2009-05-11 14:00:00,25.73,25.75,25.58,25.69,34000.0,18.2957,18.3099,18.189,18.2672,34000.0
2009-05-11 14:05:00,25.69,25.72,25.65,25.71,11700.0,18.2672,18.2885,18.2388,18.2814,11700.0
2009-05-11 14:10:00,25.71,25.73,25.67,25.68,18100.0,18.2814,18.2957,18.253,18.2601,18100.0
2009-05-11 14:15:00,25.68,25.68,25.58,25.61,17800.0,18.2601,18.2601,18.189,18.2103,17800.0
2009-05-11 14:20:00,25.62,25.76,25.61,25.75,40800.0,18.2174,18.317,18.2103,18.3099,40800.0
2009-05-11 14:25:00,25.75,25.76,25.71,25.76,16700.0,18.3099,18.317,18.2814,18.317,16700.0
2009-05-11 14:30:00,25.75,25.81,25.72,25.79,28800.0,18.3099,18.3525,18.2885,18.3383,28800.0
2009-05-11 14:35:00,25.79,25.83,25.66,25.69,27900.0,18.3383,18.3668,18.2459,18.2672,27900.0
2009-05-11 14:40:00,25.68,25.68,25.62,25.65,24100.0,18.2601,18.2601,18.2174,18.2388,24100.0
2009-05-11 14:45:00,25.64,25.67,25.62,25.67,13000.0,18.2317,18.253,18.2174,18.253,13000.0
2009-05-11 14:50:00,25.67,25.7,25.58,25.59,16800.0,18.253,18.2743,18.189,18.1961,16800.0
2009-05-11 14:55:00,25.59,25.6,25.57,25.59,15500.0,18.1961,18.2032,18.1819,18.1961,15500.0
2009-05-11 15:00:00,25.6,25.63,25.54,25.55,30500.0,18.2032,18.2246,18.1606,18.1677,30500.0
2009-05-11 15:05:00,25.55,25.6,25.54,25.58,22300.0,18.1677,18.2032,18.1606,18.189,22300.0
2009-05-11 15:10:00,25.58,25.63,25.57,25.58,38500.0,18.189,18.2246,18.1819,18.189,38500.0
2009-05-11 15:15:00,25.59,25.64,25.52,25.55,31300.0,18.1961,18.2317,18.1463,18.1677,31300.0
2009-05-11 15:20:00,25.56,25.58,25.41,25.43,56200.0,18.1748,18.189,18.0681,18.0823,56200.0
2009-05-11 15:25:00,25.41,25.55,25.41,25.52,37200.0,18.0681,18.1677,18.0681,18.1463,37200.0
2009-05-11 15:30:00,25.51,25.51,25.36,25.39,34700.0,18.1392,18.1392,18.0326,18.0539,34700.0
2009-05-11 15:35:00,25.39,25.45,25.38,25.38,34400.0,18.0539,18.0966,18.0468,18.0468,34400.0
2009-05-11 15:40:00,25.38,25.43,25.33,25.37,58400.0,18.0468,18.0823,18.0112,18.0397,58400.0
2009-05-11 15:45:00,25.36,25.42,25.35,25.42,69400.0,18.0326,18.0752,18.0255,18.0752,69400.0
2009-05-11 15:50:00,25.42,25.5,25.35,25.44,85800.0,18.0752,18.1321,18.0255,18.0895,85800.0
2009-05-11 15:55:00,25.43,25.44,25.32,25.43,188900.0,18.0823,18.0895,18.0041,18.0823,188900.0
2009-05-12 09:30:00,26.38,26.59,26.18,26.19,128600.0,18.7579,18.9072,18.6156,18.6227,128600.0
2009-05-12 09:35:00,26.23,26.35,25.75,25.75,104300.0,18.6512,18.7365,18.3099,18.3099,104300.0
2009-05-12 09:40:00,25.73,25.96,25.61,25.88,85000.0,18.2957,18.4592,18.2103,18.4023,85000.0
2009-05-12 09:45:00,25.86,25.88,25.58,25.63,60400.0,18.3881,18.4023,18.189,18.2246,60400.0
2009-05-12 09:50:00,25.64,25.91,25.5,25.91,68100.0,18.2317,18.4237,18.1321,18.4237,68100.0
2009-05-12 09:55:00,25.88,26.07,25.88,26.05,99100.0,18.4023,18.5374,18.4023,18.5232,99100.0
2009-05-12 10:00:00,26.04,26.31,26.03,26.1,140900.0,18.5161,18.7081,18.509,18.5588,140900.0
2009-05-12 10:05:00,26.1,26.1,25.79,25.84,54000.0,18.5588,18.5588,18.3383,18.3739,54000.0
2009-05-12 10:10:00,25.83,25.83,25.6,25.6,36700.0,18.3668,18.3668,18.2032,18.2032,36700.0
2009-05-12 10:15:00,25.61,25.63,25.51,25.52,60100.0,18.2103,18.2246,18.1392,18.1463,60100.0
2009-05-12 10:20:00,25.51,25.6,25.45,25.57,83000.0,18.1392,18.2032,18.0966,18.1819,83000.0
2009-05-12 10:25:00,25.57,25.63,25.43,25.43,59800.0,18.1819,18.2246,18.0823,18.0823,59800.0
2009-05-12 10:30:00,25.43,25.48,25.3,25.3,37400.0,18.0823,18.1179,17.9899,17.9899,37400.0
2009-05-12 10:35:00,25.3,25.32,25.16,25.17,63600.0,17.9899,18.0041,17.8904,17.8975,63600.0
2009-05-12 10:40:00,25.15,25.17,25.0,25.11,131400.0,17.8832,17.8975,17.7766,17.8548,131400.0
2009-05-12 10:45:00,25.11,25.15,25.01,25.13,39500.0,17.8548,17.8832,17.7837,17.869,39500.0
2009-05-12 10:50:00,25.13,25.15,25.05,25.13,44400.0,17.869,17.8832,17.8121,17.869,44400.0
2009-05-12 10:55:00,25.13,25.2,25.13,25.2,29700.0,17.869,17.9188,17.869,17.9188,29700.0
2009-05-12 11:00:00,25.2,25.33,25.19,25.32,47000.0,17.9188,18.0112,17.9117,18.0041,47000.0
2009-05-12 11:05:00,25.32,25.44,25.32,25.39,41700.0,18.0041,18.0895,18.0041,18.0539,41700.0
2009-05-12 11:10:00,25.38,25.39,25.26,25.27,47400.0,18.0468,18.0539,17.9615,17.9686,47400.0
2009-05-12 11:15:00,25.29,25.38,25.12,25.2,42000.0,17.9828,18.0468,17.8619,17.9188,42000.0
2009-05-12 11:20:00,25.23,25.25,25.11,25.11,25500.0,17.9401,17.9543,17.8548,17.8548,25500.0
2009-05-12 11:25:00,25.11,25.16,25.05,25.15,17900.0,17.8548,17.8904,17.8121,17.8832,17900.0
2009-05-12 11:30:00,25.15,25.2,25.1,25.18,14000.0,17.8832,17.9188,17.8477,17.9046,14000.0
2009-05-12 11:35:00,25.19,25.24,25.19,25.22,6600.0,17.9117,17.9472,17.9117,17.933,6600.0
2009-05-12 11:40:00,25.22,25.32,25.22,25.31,20000.0,17.933,18.0041,17.933,17.997,20000.0
2009-05-12 11:45:00,25.31,25.36,25.28,25.34,58700.0,17.997,18.0326,17.9757,18.0183,58700.0
2009-05-12 11:50:00,25.34,25.37,25.29,25.29,25600.0,18.0183,18.0397,17.9828,17.9828,25600.0
2009-05-12 11:55:00,25.29,25.33,25.27,25.31,20100.0,17.9828,18.0112,17.9686,17.997,20100.0
2009-05-12 12:00:00,25.31,25.39,25.26,25.36,17500.0,17.997,18.0539,17.9615,18.0326,17500.0
2009-05-12 12:05:00,25.37,25.37,25.27,25.28,6300.0,18.0397,18.0397,17.9686,17.9757,6300.0
2009-05-12 12:10:00,25.26,25.31,25.22,25.22,9200.0,17.9615,17.997,17.933,17.933,9200.0
2009-05-12 12:15:00,25.24,25.24,25.18,25.18,10200.0,17.9472,17.9472,17.9046,17.9046,10200.0
2009-05-12 12:20:00,25.18,25.22,25.14,25.2,34600.0,17.9046,17.933,17.8761,17.9188,34600.0
2009-05-12 12:25:00,25.2,25.23,25.18,25.19,16100.0,17.9188,17.9401,17.9046,17.9117,16100.0
2009-05-12 12:30:00,25.19,25.23,25.17,25.18,13600.0,17.9117,17.9401,17.8975,17.9046,13600.0
2009-05-12 12:35:00,25.18,25.18,25.09,25.12,22600.0,17.9046,17.9046,17.8406,17.8619,22600.0
2009-05-12 12:40:00,25.12,25.14,25.08,25.09,13300.0,17.8619,17.8761,17.8335,17.8406,13300.0
2009-05-12 12:45:00,25.1,25.18,25.08,25.16,9400.0,17.8477,17.9046,17.8335,17.8904,9400.0
2009-05-12 12:50:00,25.16,25.18,25.07,25.1,7800.0,17.8904,17.9046,17.8264,17.8477,7800.0
2009-05-12 12:55:00,25.08,25.09,25.03,25.05,10400.0,17.8335,17.8406,17.7979,17.8121,10400.0
2009-05-12 13:00:00,25.04,25.11,25.02,25.11,19900.0,17.805,17.8548,17.7908,17.8548,19900.0
2009-05-12 13:05:00,25.13,25.13,25.05,25.06,5800.0,17.869,17.869,17.8121,17.8192,5800.0
2009-05-12 13:10:00,25.06,25.1,25.04,25.09,12000.0,17.8192,17.8477,17.805,17.8406,12000.0
2009-05-12 13:15:00,25.09,25.1,25.07,25.09,12400.0,17.8406,17.8477,17.8264,17.8406,12400.0
2009-05-12 13:20:00,25.09,25.16,25.07,25.15,10400.0,17.8406,17.8904,17.8264,17.8832,10400.0
2009-05-12 13:25:00,25.15,25.16,25.11,25.12,9900.0,17.8832,17.8904,17.8548,17.8619,9900.0
2009-05-12 13:30:00,25.11,25.11,25.05,25.08,5600.0,17.8548,17.8548,17.8121,17.8335,5600.0
2009-05-12 13:35:00,25.06,25.33,25.06,25.27,35200.0,17.8192,18.0112,17.8192,17.9686,35200.0
2009-05-12 13:40:00,25.27,25.31,25.19,25.2,14300.0,17.9686,17.997,17.9117,17.9188,14300.0
2009-05-12 13:45:00,25.19,25.19,25.15,25.17,9000.0,17.9117,17.9117,17.8832,17.8975,9000.0
2009-05-12 13:50:00,25.17,25.2,25.16,25.18,10200.0,17.8975,17.9188,17.8904,17.9046,10200.0
2009-05-12 13:55:00,25.18,25.18,25.1,25.12,13000.0,17.9046,17.9046,17.8477,17.8619,13000.0
2009-05-12 14:00:00,25.1,25.1,25.05,25.08,32300.0,17.8477,17.8477,17.8121,17.8335,32300.0
2009-05-12 14:05:00,25.08,25.2,25.07,25.2,17300.0,17.8335,17.9188,17.8264,17.9188,17300.0
2009-05-12 14:10:00,25.18,25.18,25.15,25.16,10500.0,17.9046,17.9046,17.8832,17.8904,10500.0
2009-05-12 14:15:00,25.17,25.21,25.13,25.17,9100.0,17.8975,17.9259,17.869,17.8975,9100.0
2009-05-12 14:20:00,25.18,25.29,25.18,25.27,39700.0,17.9046,17.9828,17.9046,17.9686,39700.0
2009-05-12 14:25:00,25.26,25.29,25.18,25.2,18700.0,17.9615,17.9828,17.9046,17.9188,18700.0
2009-05-12 14:30:00,25.19,25.24,25.17,25.23,13100.0,17.9117,17.9472,17.8975,17.9401,13100.0
2009-05-12 14:35:00,25.24,25.35,25.24,25.35,17400.0,17.9472,18.0255,17.9472,18.0255,17400.0
2009-05-12 14:40:00,25.34,25.49,25.34,25.42,30700.0,18.0183,18.125,18.0183,18.0752,30700.0
2009-05-12 14:45:00,25.42,25.42,25.33,25.38,21000.0,18.0752,18.0752,18.0112,18.0468,21000.0
2009-05-12 14:50:00,25.37,25.56,25.37,25.54,56500.0,18.0397,18.1748,18.0397,18.1606,56500.0
2009-05-12 14:55:00,25.55,25.67,25.55,25.62,46900.0,18.1677,18.253,18.1677,18.2174,46900.0
2009-05-12 15:00:00,25.62,25.71,25.55,25.58,37000.0,18.2174,18.2814,18.1677,18.189,37000.0
2009-05-12 15:05:00,25.59,25.69,25.57,25.68,28400.0,18.1961,18.2672,18.1819,18.2601,28400.0
2009-05-12 15:10:00,25.68,25.69,25.54,25.65,35800.0,18.2601,18.2672,18.1606,18.2388,35800.0
2009-05-12 15:15:00,25.65,25.7,25.65,25.68,28900.0,18.2388,18.2743,18.2388,18.2601,28900.0
2009-05-12 15:20:00,25.69,25.8,25.68,25.79,96100.0,18.2672,18.3454,18.2601,18.3383,96100.0
2009-05-12 15:25:00,25.78,25.94,25.77,25.78,108400.0,18.3312,18.445,18.3241,18.3312,108400.0
2009-05-12 15:30:00,25.79,25.82,25.67,25.68,39400.0,18.3383,18.3597,18.253,18.2601,39400.0
2009-05-12 15:35:00,25.68,25.85,25.68,25.76,54800.0,18.2601,18.381,18.2601,18.317,54800.0
2009-05-12 15:40:00,25.77,25.79,25.66,25.68,42300.0,18.3241,18.3383,18.2459,18.2601,42300.0
2009-05-12 15:45:00,25.68,25.81,25.68,25.75,84600.0,18.2601,18.3525,18.2601,18.3099,84600.0
2009-05-12 15:50:00,25.75,25.75,25.61,25.69,71200.0,18.3099,18.3099,18.2103,18.2672,71200.0
2009-05-12 15:55:00,25.69,25.74,25.6,25.63,185800.0,18.2672,18.3028,18.2032,18.2246,185800.0
2009-05-13 09:30:00,25.23,25.67,25.16,25.58,178100.0,17.9401,18.253,17.8904,18.189,178100.0
2009-05-13 09:35:00,25.58,25.63,25.45,25.52,162000.0,18.189,18.2246,18.0966,18.1463,162000.0
2009-05-13 09:40:00,25.51,25.53,25.28,25.34,123300.0,18.1392,18.1534,17.9757,18.0183,123300.0
2009-05-13 09:45:00,25.33,25.64,25.27,25.64,138300.0,18.0112,18.2317,17.9686,18.2317,138300.0
2009-05-13 09:50:00,25.64,26.06,25.64,25.93,146400.0,18.2317,18.5303,18.2317,18.4379,146400.0
2009-05-13 09:55:00,25.95,25.96,25.88,25.89,66300.0,18.4521,18.4592,18.4023,18.4094,66300.0
2009-05-13 10:00:00,25.9,25.93,25.72,25.78,81300.0,18.4165,18.4379,18.2885,18.3312,81300.0
2009-05-13 10:05:00,25.78,25.9,25.72,25.83,67500.0,18.3312,18.4165,18.2885,18.3668,67500.0
2009-05-13 10:10:00,25.83,26.15,25.81,26.13,75300.0,18.3668,18.5943,18.3525,18.5801,75300.0
2009-05-13 10:15:00,26.14,26.4,26.13,26.33,123100.0,18.5872,18.7721,18.5801,18.7223,123100.0
2009-05-13 10:20:00,26.33,26.43,26.21,26.38,71600.0,18.7223,18.7934,18.637,18.7579,71600.0
2009-05-13 10:25:00,26.39,26.49,26.22,26.39,69500.0,18.765,18.8361,18.6441,18.765,69500.0
2009-05-13 10:30:00,26.39,26.4,26.24,26.26,89000.0,18.765,18.7721,18.6583,18.6725,89000.0
2009-05-13 10:35:00,26.26,26.28,26.04,26.13,83000.0,18.6725,18.6867,18.5161,18.5801,83000.0
2009-05-13 10:40:00,26.13,26.15,26.0,26.0,47300.0,18.5801,18.5943,18.4876,18.4876,47300.0
2009-05-13 10:45:00,25.99,26.09,25.97,26.06,30800.0,18.4805,18.5516,18.4663,18.5303,30800.0
2009-05-13 10:50:00,26.08,26.22,26.05,26.07,40900.0,18.5445,18.6441,18.5232,18.5374,40900.0
2009-05-13 10:55:00,26.06,26.1,25.95,25.96,28800.0,18.5303,18.5588,18.4521,18.4592,28800.0
2009-05-13 11:00:00,25.97,26.05,25.86,25.93,42800.0,18.4663,18.5232,18.3881,18.4379,42800.0
2009-05-13 11:05:00,25.93,25.96,25.85,25.88,34200.0,18.4379,18.4592,18.381,18.4023,34200.0
2009-05-13 11:10:00,25.88,26.0,25.8,25.81,60700.0,18.4023,18.4876,18.3454,18.3525,60700.0
2009-05-13 11:15:00,25.81,25.85,25.7,25.84,37800.0,18.3525,18.381,18.2743,18.3739,37800.0
2009-05-13 11:20:00,25.84,26.01,25.84,25.98,53400.0,18.3739,18.4948,18.3739,18.4734,53400.0
2009-05-13 11:25:00,25.97,25.99,25.94,25.94,27400.0,18.4663,18.4805,18.445,18.445,27400.0
2009-05-13 11:30:00,25.94,25.94,25.7,25.73,43200.0,18.445,18.445,18.2743,18.2957,43200.0
2009-05-13 11:35:00,25.74,25.78,25.64,25.66,44900.0,18.3028,18.3312,18.2317,18.2459,44900.0
2009-05-13 11:40:00,25.66,25.66,25.55,25.55,57100.0,18.2459,18.2459,18.1677,18.1677,57100.0
2009-05-13 11:45:00,25.56,25.61,25.51,25.61,19700.0,18.1748,18.2103,18.1392,18.2103,19700.0
2009-05-13 11:50:00,25.6,25.68,25.6,25.64,25400.0,18.2032,18.2601,18.2032,18.2317,25400.0
2009-05-13 11:55:00,25.64,25.66,25.6,25.63,30000.0,18.2317,18.2459,18.2032,18.2246,30000.0
2009-05-13 12:00:00,25.63,25.72,25.61,25.69,33300.0,18.2246,18.2885,18.2103,18.2672,33300.0
2009-05-13 12:05:00,25.69,25.78,25.68,25.78,32400.0,18.2672,18.3312,18.2601,18.3312,32400.0
2009-05-13 12:10:00,25.79,25.86,25.75,25.85,32700.0,18.3383,18.3881,18.3099,18.381,32700.0
2009-05-13 12:15:00,25.86,25.89,25.76,25.76,44200.0,18.3881,18.4094,18.317,18.317,44200.0
2009-05-13 12:20:00,25.76,25.81,25.72,25.76,16000.0,18.317,18.3525,18.2885,18.317,16000.0
2009-05-13 12:25:00,25.77,25.77,25.68,25.69,12400.0,18.3241,18.3241,18.2601,18.2672,12400.0
2009-05-13 12:30:00,25.7,25.7,25.6,25.62,15900.0,18.2743,18.2743,18.2032,18.2174,15900.0
2009-05-13 12:35:00,25.63,25.67,25.61,25.66,8500.0,18.2246,18.253,18.2103,18.2459,8500.0
2009-05-13 12:40:00,25.65,25.66,25.55,25.57,20900.0,18.2388,18.2459,18.1677,18.1819,20900.0
2009-05-13 12:45:00,25.55,25.59,25.51,25.55,25500.0,18.1677,18.1961,18.1392,18.1677,25500.0
2009-05-13 12:50:00,25.56,25.63,25.55,25.58,22500.0,18.1748,18.2246,18.1677,18.189,22500.0
2009-05-13 12:55:00,25.59,25.61,25.51,25.51,35900.0,18.1961,18.2103,18.1392,18.1392,35900.0
2009-05-13 13:00:00,25.53,25.55,25.5,25.54,36600.0,18.1534,18.1677,18.1321,18.1606,36600.0
2009-05-13 13:05:00,25.55,25.55,25.43,25.43,39400.0,18.1677,18.1677,18.0823,18.0823,39400.0
2009-05-13 13:10:00,25.43,25.5,25.39,25.39,27600.0,18.0823,18.1321,18.0539,18.0539,27600.0
2009-05-13 13:15:00,25.4,25.48,25.39,25.48,23000.0,18.061,18.1179,18.0539,18.1179,23000.0
2009-05-13 13:20:00,25.47,25.49,25.38,25.44,23000.0,18.1108,18.125,18.0468,18.0895,23000.0
2009-05-13 13:25:00,25.45,25.48,25.3,25.3,29100.0,18.0966,18.1179,17.9899,17.9899,29100.0
2009-05-13 13:30:00,25.31,25.39,25.21,25.36,44700.0,17.997,18.0539,17.9259,18.0326,44700.0
2009-05-13 13:35:00,25.36,25.48,25.36,25.46,25300.0,18.0326,18.1179,18.0326,18.1037,25300.0
2009-05-13 13:40:00,25.48,25.49,25.36,25.36,21300.0,18.1179,18.125,18.0326,18.0326,21300.0
2009-05-13 13:45:00,25.36,25.36,25.29,25.31,15200.0,18.0326,18.0326,17.9828,17.997,15200.0
2009-05-13 13:50:00,25.31,25.49,25.3,25.46,37500.0,17.997,18.125,17.9899,18.1037,37500.0
2009-05-13 13:55:00,25.48,25.6,25.46,25.5,53000.0,18.1179,18.2032,18.1037,18.1321,53000.0
2009-05-13 14:00:00,25.52,25.57,25.35,25.35,27900.0,18.1463,18.1819,18.0255,18.0255,27900.0
2009-05-13 14:05:00,25.34,25.35,25.3,25.33,16300.0,18.0183,18.0255,17.9899,18.0112,16300.0
2009-05-13 14:10:00,25.33,25.44,25.31,25.4,34200.0,18.0112,18.0895,17.997,18.061,34200.0
2009-05-13 14:15:00,25.39,25.39,25.19,25.21,51500.0,18.0539,18.0539,17.9117,17.9259,51500.0
2009-05-13 14:20:00,25.22,25.29,25.2,25.23,19200.0,17.933,17.9828,17.9188,17.9401,19200.0
2009-05-13 14:25:00,25.23,25.38,25.22,25.31,26600.0,17.9401,18.0468,17.933,17.997,26600.0
2009-05-13 14:30:00,25.31,25.32,25.26,25.29,14200.0,17.997,18.0041,17.9615,17.9828,14200.0
2009-05-13 14:35:00,25.3,25.37,25.3,25.36,16700.0,17.9899,18.0397,17.9899,18.0326,16700.0
2009-05-13 14:40:00,25.35,25.39,25.32,25.37,20400.0,18.0255,18.0539,18.0041,18.0397,20400.0
2009-05-13 14:45:00,25.37,25.38,25.29,25.29,18400.0,18.0397,18.0468,17.9828,17.9828,18400.0
2009-05-13 14:50:00,25.3,25.39,25.27,25.35,25100.0,17.9899,18.0539,17.9686,18.0255,25100.0
2009-05-13 14:55:00,25.36,25.43,25.33,25.39,39500.0,18.0326,18.0823,18.0112,18.0539,39500.0
2009-05-13 15:00:00,25.39,25.47,25.26,25.27,43500.0,18.0539,18.1108,17.9615,17.9686,43500.0
2009-05-13 15:05:00,25.26,25.34,25.25,25.29,40700.0,17.9615,18.0183,17.9543,17.9828,40700.0
2009-05-13 15:10:00,25.29,25.47,25.25,25.36,131900.0,17.9828,18.1108,17.9543,18.0326,131900.0
2009-05-13 15:15:00,25.36,25.47,25.33,25.45,52800.0,18.0326,18.1108,18.0112,18.0966,52800.0
2009-05-13 15:20:00,25.46,25.66,25.42,25.63,151700.0,18.1037,18.2459,18.0752,18.2246,151700.0
2009-05-13 15:25:00,25.63,25.7,25.49,25.53,92700.0,18.2246,18.2743,18.125,18.1534,92700.0
2009-05-13 15:30:00,25.52,25.68,25.52,25.66,104700.0,18.1463,18.2601,18.1463,18.2459,104700.0
2009-05-13 15:35:00,25.68,25.7,25.55,25.56,80000.0,18.2601,18.2743,18.1677,18.1748,80000.0
2009-05-13 15:40:00,25.57,25.65,25.54,25.62,95800.0,18.1819,18.2388,18.1606,18.2174,95800.0
2009-05-13 15:45:00,25.63,25.75,25.61,25.67,97200.0,18.2246,18.3099,18.2103,18.253,97200.0
2009-05-13 15:50:00,25.66,25.73,25.53,25.56,126900.0,18.2459,18.2957,18.1534,18.1748,126900.0
2009-05-13 15:55:00,25.56,25.61,25.49,25.52,132300.0,18.1748,18.2103,18.125,18.1463,132300.0
2009-05-14 09:30:00,25.95,26.5,25.86,26.5,118000.0,18.4521,18.8432,18.3881,18.8432,118000.0
2009-05-14 09:35:00,26.5,26.68,26.1,26.1,98700.0,18.8432,18.9712,18.5588,18.5588,98700.0
2009-05-14 09:40:00,26.1,26.27,25.68,25.88,113900.0,18.5588,18.6796,18.2601,18.4023,113900.0
2009-05-14 09:45:00,25.86,25.91,25.56,25.56,61300.0,18.3881,18.4237,18.1748,18.1748,61300.0
2009-05-14 09:50:00,25.54,25.67,25.46,25.55,95300.0,18.1606,18.253,18.1037,18.1677,95300.0
2009-05-14 09:55:00,25.54,25.85,25.52,25.85,70200.0,18.1606,18.381,18.1463,18.381,70200.0
2009-05-14 10:00:00,25.85,26.17,25.84,26.07,158600.0,18.381,18.6085,18.3739,18.5374,158600.0
2009-05-14 10:05:00,26.07,26.48,26.05,26.45,164200.0,18.5374,18.829,18.5232,18.8076,164200.0
2009-05-14 10:10:00,26.45,26.56,26.28,26.32,111700.0,18.8076,18.8858,18.6867,18.7152,111700.0
2009-05-14 10:15:00,26.32,26.54,26.32,26.5,70100.0,18.7152,18.8716,18.7152,18.8432,70100.0
2009-05-14 10:20:00,26.5,26.7,26.48,26.66,73700.0,18.8432,18.9854,18.829,18.9569,73700.0
2009-05-14 10:25:00,26.69,26.73,26.35,26.37,98700.0,18.9783,19.0067,18.7365,18.7507,98700.0
2009-05-14 10:30:00,26.37,26.62,26.32,26.43,61400.0,18.7507,18.9285,18.7152,18.7934,61400.0
2009-05-14 10:35:00,26.42,26.69,26.39,26.51,60800.0,18.7863,18.9783,18.765,18.8503,60800.0
2009-05-14 10:40:00,26.51,26.67,26.51,26.67,31700.0,18.8503,18.9641,18.8503,18.9641,31700.0
2009-05-14 10:45:00,26.66,26.66,26.54,26.56,24700.0,18.9569,18.9569,18.8716,18.8858,24700.0
2009-05-14 10:50:00,26.59,26.97,26.59,26.94,58300.0,18.9072,19.1774,18.9072,19.156,58300.0
2009-05-14 10:55:00,26.92,26.95,26.8,26.82,45600.0,19.1418,19.1632,19.0565,19.0707,45600.0
2009-05-14 11:00:00,26.84,26.98,26.83,26.92,41200.0,19.0849,19.1845,19.0778,19.1418,41200.0
2009-05-14 11:05:00,26.93,27.04,26.92,26.93,46400.0,19.1489,19.2272,19.1418,19.1489,46400.0
2009-05-14 11:10:00,26.93,27.05,26.89,26.96,29600.0,19.1489,19.2343,19.1205,19.1703,29600.0
2009-05-14 11:15:00,26.95,27.12,26.92,27.02,43900.0,19.1632,19.284,19.1418,19.2129,43900.0
2009-05-14 11:20:00,27.04,27.08,26.97,26.98,38500.0,19.2272,19.2556,19.1774,19.1845,38500.0
2009-05-14 11:25:00,26.98,27.15,26.96,27.14,62200.0,19.1845,19.3054,19.1703,19.2983,62200.0
2009-05-14 11:30:00,27.14,27.25,27.12,27.22,68700.0,19.2983,19.3765,19.284,19.3551,68700.0
2009-05-14 11:35:00,27.22,27.3,27.18,27.19,52000.0,19.3551,19.412,19.3267,19.3338,52000.0
2009-05-14 11:40:00,27.19,27.19,27.11,27.16,41100.0,19.3338,19.3338,19.2769,19.3125,41100.0
2009-05-14 11:45:00,27.13,27.15,27.07,27.11,36100.0,19.2911,19.3054,19.2485,19.2769,36100.0
2009-05-14 11:50:00,27.1,27.11,27.0,27.0,41300.0,19.2698,19.2769,19.1987,19.1987,41300.0
2009-05-14 11:55:00,27.01,27.1,26.99,27.01,34200.0,19.2058,19.2698,19.1916,19.2058,34200.0
2009-05-14 12:00:00,27.02,27.21,26.98,27.19,36500.0,19.2129,19.348,19.1845,19.3338,36500.0
2009-05-14 12:05:00,27.19,27.2,27.13,27.19,43400.0,19.3338,19.3409,19.2911,19.3338,43400.0
2009-05-14 12:10:00,27.2,27.28,27.2,27.23,29500.0,19.3409,19.3978,19.3409,19.3623,29500.0
2009-05-14 12:15:00,27.22,27.27,27.15,27.17,19100.0,19.3551,19.3907,19.3054,19.3196,19100.0
2009-05-14 12:20:00,27.17,27.17,27.11,27.14,39300.0,19.3196,19.3196,19.2769,19.2983,39300.0
2009-05-14 12:25:00,27.15,27.16,27.05,27.09,41000.0,19.3054,19.3125,19.2343,19.2627,41000.0
2009-05-14 12:30:00,27.1,27.25,27.07,27.19,45900.0,19.2698,19.3765,19.2485,19.3338,45900.0
2009-05-14 12:35:00,27.19,27.27,27.19,27.23,27800.0,19.3338,19.3907,19.3338,19.3623,27800.0
2009-05-14 12:40:00,27.23,27.23,27.09,27.13,18400.0,19.3623,19.3623,19.2627,19.2911,18400.0
2009-05-14 12:45:00,27.14,27.14,27.02,27.11,20000.0,19.2983,19.2983,19.2129,19.2769,20000.0
2009-05-14 12:50:00,27.11,27.31,27.09,27.29,62400.0,19.2769,19.4191,19.2627,19.4049,62400.0
2009-05-14 12:55:00,27.29,27.3,27.17,27.18,21300.0,19.4049,19.412,19.3196,19.3267,21300.0
2009-05-14 13:00:00,27.17,27.27,27.09,27.25,47300.0,19.3196,19.3907,19.2627,19.3765,47300.0
2009-05-14 13:05:00,27.25,27.25,27.13,27.18,24400.0,19.3765,19.3765,19.2911,19.3267,24400.0
2009-05-14 13:10:00,27.16,27.19,26.94,26.94,21100.0,19.3125,19.3338,19.156,19.156,21100.0
2009-05-14 13:15:00,26.94,27.07,26.94,27.05,39300.0,19.156,19.2485,19.156,19.2343,39300.0
2009-05-14 13:20:00,27.04,27.09,26.91,26.91,27600.0,19.2272,19.2627,19.1347,19.1347,27600.0
2009-05-14 13:25:00,26.92,26.96,26.86,26.87,30700.0,19.1418,19.1703,19.0992,19.1063,30700.0
2009-05-14 13:30:00,26.86,26.89,26.81,26.87,33400.0,19.0992,19.1205,19.0636,19.1063,33400.0
2009-05-14 13:35:00,26.87,26.87,26.77,26.78,35100.0,19.1063,19.1063,19.0352,19.0423,35100.0
2009-05-14 13:40:00,26.78,26.79,26.7,26.71,12000.0,19.0423,19.0494,18.9854,18.9925,12000.0
2009-05-14 13:45:00,26.71,26.9,26.69,26.86,62300.0,18.9925,19.1276,18.9783,19.0992,62300.0
2009-05-14 13:50:00,26.86,27.06,26.85,27.0,43300.0,19.0992,19.2414,19.0921,19.1987,43300.0
2009-05-14 13:55:00,27.01,27.03,26.99,26.99,35700.0,19.2058,19.22,19.1916,19.1916,35700.0
2009-05-14 14:00:00,26.99,27.08,26.98,27.01,33600.0,19.1916,19.2556,19.1845,19.2058,33600.0
2009-05-14 14:05:00,27.03,27.05,26.98,27.02,18300.0,19.22,19.2343,19.1845,19.2129,18300.0
2009-05-14 14:10:00,27.02,27.05,26.96,26.99,39500.0,19.2129,19.2343,19.1703,19.1916,39500.0
2009-05-14 14:15:00,27.02,27.11,27.02,27.1,39600.0,19.2129,19.2769,19.2129,19.2698,39600.0
2009-05-14 14:20:00,27.1,27.21,27.09,27.2,52100.0,19.2698,19.348,19.2627,19.3409,52100.0
2009-05-14 14:25:00,27.2,27.2,27.01,27.1,53500.0,19.3409,19.3409,19.2058,19.2698,53500.0
2009-05-14 14:30:00,27.1,27.23,27.08,27.12,96800.0,19.2698,19.3623,19.2556,19.284,96800.0
2009-05-14 14:35:00,27.12,27.29,27.09,27.27,44200.0,19.284,19.4049,19.2627,19.3907,44200.0
2009-05-14 14:40:00,27.26,27.27,27.18,27.23,42100.0,19.3836,19.3907,19.3267,19.3623,42100.0
2009-05-14 14:45:00,27.22,27.25,27.06,27.14,47600.0,19.3551,19.3765,19.2414,19.2983,47600.0
2009-05-14 14:50:00,27.15,27.2,27.06,27.13,43000.0,19.3054,19.3409,19.2414,19.2911,43000.0
2009-05-14 14:55:00,27.13,27.22,27.09,27.19,65200.0,19.2911,19.3551,19.2627,19.3338,65200.0
2009-05-14 15:00:00,27.21,27.23,27.13,27.14,71400.0,19.348,19.3623,19.2911,19.2983,71400.0
2009-05-14 15:05:00,27.14,27.18,27.05,27.07,79300.0,19.2983,19.3267,19.2343,19.2485,79300.0
2009-05-14 15:10:00,27.06,27.15,27.06,27.13,98200.0,19.2414,19.3054,19.2414,19.2911,98200.0
2009-05-14 15:15:00,27.13,27.25,27.08,27.22,131200.0,19.2911,19.3765,19.2556,19.3551,131200.0
2009-05-14 15:20:00,27.23,27.24,27.05,27.06,137500.0,19.3623,19.3694,19.2343,19.2414,137500.0
2009-05-14 15:25:00,27.06,27.21,27.05,27.17,134700.0,19.2414,19.348,19.2343,19.3196,134700.0
2009-05-14 15:30:00,27.17,27.17,27.01,27.16,206200.0,19.3196,19.3196,19.2058,19.3125,206200.0
2009-05-14 15:35:00,27.15,27.29,27.12,27.23,252700.0,19.3054,19.4049,19.284,19.3623,252700.0
2009-05-14 15:40:00,27.24,27.37,27.21,27.26,313300.0,19.3694,19.4618,19.348,19.3836,313300.0
2009-05-14 15:45:00,27.25,27.37,27.09,27.31,255300.0,19.3765,19.4618,19.2627,19.4191,255300.0
2009-05-14 15:50:00,27.31,27.38,27.21,27.22,276400.0,19.4191,19.4689,19.348,19.3551,276400.0
2009-05-14 15:55:00,27.22,27.34,27.18,27.34,465900.0,19.3551,19.4405,19.3267,19.4405,465900.0
2009-05-15 09:30:00,26.72,27.4,26.67,26.77,1008300.0,18.9996,19.4831,18.9641,19.0352,1008300.0
2009-05-15 09:35:00,26.73,27.0,26.26,26.5,1076800.0,19.0067,19.1987,18.6725,18.8432,1076800.0
2009-05-15 09:40:00,26.51,26.53,25.52,26.0,750000.0,18.8503,18.8645,18.1463,18.4876,750000.0
2009-05-15 09:45:00,25.99,26.35,25.86,26.28,355400.0,18.4805,18.7365,18.3881,18.6867,355400.0
2009-05-15 09:50:00,26.28,26.3,25.98,26.01,314200.0,18.6867,18.701,18.4734,18.4948,314200.0
2009-05-15 09:55:00,26.03,26.1,25.83,25.94,351900.0,18.509,18.5588,18.3668,18.445,351900.0
2009-05-15 10:00:00,25.94,25.96,25.66,25.85,235000.0,18.445,18.4592,18.2459,18.381,235000.0
2009-05-15 10:05:00,25.88,26.08,25.66,26.0,191500.0,18.4023,18.5445,18.2459,18.4876,191500.0
2009-05-15 10:10:00,26.0,26.28,26.0,26.25,273500.0,18.4876,18.6867,18.4876,18.6654,273500.0
2009-05-15 10:15:00,26.24,26.28,26.16,26.25,110000.0,18.6583,18.6867,18.6014,18.6654,110000.0
2009-05-15 10:20:00,26.27,26.48,26.18,26.28,178900.0,18.6796,18.829,18.6156,18.6867,178900.0
2009-05-15 10:25:00,26.28,26.47,26.11,26.25,174900.0,18.6867,18.8218,18.5659,18.6654,174900.0
2009-05-15 10:30:00,26.25,26.53,26.21,26.5,134500.0,18.6654,18.8645,18.637,18.8432,134500.0
2009-05-15 10:35:00,26.53,26.67,26.43,26.53,138000.0,18.8645,18.9641,18.7934,18.8645,138000.0
2009-05-15 10:40:00,26.53,26.54,26.48,26.5,115700.0,18.8645,18.8716,18.829,18.8432,115700.0
2009-05-15 10:45:00,26.51,26.54,26.5,26.5,120000.0,18.8503,18.8716,18.8432,18.8432,120000.0
2009-05-15 10:50:00,26.5,26.55,26.4,26.51,191900.0,18.8432,18.8787,18.7721,18.8503,191900.0
2009-05-15 10:55:00,26.51,26.62,26.35,26.35,176800.0,18.8503,18.9285,18.7365,18.7365,176800.0
2009-05-15 11:00:00,26.36,26.47,26.27,26.39,163700.0,18.7436,18.8218,18.6796,18.765,163700.0
2009-05-15 11:05:00,26.39,26.51,26.37,26.5,83500.0,18.765,18.8503,18.7507,18.8432,83500.0
2009-05-15 11:10:00,26.49,26.5,26.43,26.49,35200.0,18.8361,18.8432,18.7934,18.8361,35200.0
2009-05-15 11:15:00,26.48,26.59,26.46,26.56,75100.0,18.829,18.9072,18.8147,18.8858,75100.0
2009-05-15 11:20:00,26.55,26.6,26.5,26.5,66700.0,18.8787,18.9143,18.8432,18.8432,66700.0
2009-05-15 11:25:00,26.5,26.5,26.4,26.47,79500.0,18.8432,18.8432,18.7721,18.8218,79500.0
2009-05-15 11:30:00,26.47,26.5,26.4,26.41,173800.0,18.8218,18.8432,18.7721,18.7792,173800.0
2009-05-15 11:35:00,26.41,26.5,26.4,26.41,85000.0,18.7792,18.8432,18.7721,18.7792,85000.0
2009-05-15 11:40:00,26.4,26.43,26.4,26.42,73900.0,18.7721,18.7934,18.7721,18.7863,73900.0
2009-05-15 11:45:00,26.41,26.53,26.4,26.42,103700.0,18.7792,18.8645,18.7721,18.7863,103700.0
2009-05-15 11:50:00,26.43,26.45,26.31,26.34,287900.0,18.7934,18.8076,18.7081,18.7294,287900.0
2009-05-15 11:55:00,26.33,26.34,26.23,26.27,131700.0,18.7223,18.7294,18.6512,18.6796,131700.0
2009-05-15 12:00:00,26.25,26.48,26.24,26.34,138200.0,18.6654,18.829,18.6583,18.7294,138200.0
2009-05-15 12:05:00,26.34,26.37,26.25,26.25,41000.0,18.7294,18.7507,18.6654,18.6654,41000.0
2009-05-15 12:10:00,26.25,26.27,26.25,26.27,38600.0,18.6654,18.6796,18.6654,18.6796,38600.0
2009-05-15 12:15:00,26.27,26.28,26.21,26.25,68100.0,18.6796,18.6867,18.637,18.6654,68100.0
2009-05-15 12:20:00,26.25,26.42,26.25,26.37,53800.0,18.6654,18.7863,18.6654,18.7507,53800.0
2009-05-15 12:25:00,26.36,26.39,26.26,26.26,22000.0,18.7436,18.765,18.6725,18.6725,22000.0
2009-05-15 12:30:00,26.26,26.29,26.23,26.25,30600.0,18.6725,18.6939,18.6512,18.6654,30600.0
2009-05-15 12:35:00,26.25,26.3,26.24,26.29,27100.0,18.6654,18.701,18.6583,18.6939,27100.0
2009-05-15 12:40:00,26.3,26.3,26.24,26.25,17800.0,18.701,18.701,18.6583,18.6654,17800.0
2009-05-15 12:45:00,26.25,26.27,26.19,26.23,53000.0,18.6654,18.6796,18.6227,18.6512,53000.0
2009-05-15 12:50:00,26.23,26.3,26.22,26.23,46300.0,18.6512,18.701,18.6441,18.6512,46300.0
2009-05-15 12:55:00,26.23,26.25,26.15,26.15,89500.0,18.6512,18.6654,18.5943,18.5943,89500.0
2009-05-15 13:00:00,26.15,26.19,26.0,26.02,159400.0,18.5943,18.6227,18.4876,18.5019,159400.0
2009-05-15 13:05:00,26.02,26.05,26.0,26.01,86500.0,18.5019,18.5232,18.4876,18.4948,86500.0
2009-05-15 13:10:00,26.01,26.01,25.99,26.01,117700.0,18.4948,18.4948,18.4805,18.4948,117700.0
2009-05-15 13:15:00,26.01,26.19,25.99,26.11,116300.0,18.4948,18.6227,18.4805,18.5659,116300.0
2009-05-15 13:20:00,26.11,26.19,26.1,26.15,62700.0,18.5659,18.6227,18.5588,18.5943,62700.0
2009-05-15 13:25:00,26.15,26.16,26.1,26.1,96800.0,18.5943,18.6014,18.5588,18.5588,96800.0
2009-05-15 13:30:00,26.11,26.13,26.1,26.11,65800.0,18.5659,18.5801,18.5588,18.5659,65800.0
2009-05-15 13:35:00,26.11,26.13,26.07,26.11,105800.0,18.5659,18.5801,18.5374,18.5659,105800.0
2009-05-15 13:40:00,26.11,26.11,26.0,26.01,36700.0,18.5659,18.5659,18.4876,18.4948,36700.0
2009-05-15 13:45:00,26.02,26.1,25.98,26.02,67900.0,18.5019,18.5588,18.4734,18.5019,67900.0
2009-05-15 13:50:00,26.03,26.26,26.03,26.18,92700.0,18.509,18.6725,18.509,18.6156,92700.0
2009-05-15 13:55:00,26.18,26.19,26.08,26.08,32200.0,18.6156,18.6227,18.5445,18.5445,32200.0
2009-05-15 14:00:00,26.07,26.08,26.02,26.05,56200.0,18.5374,18.5445,18.5019,18.5232,56200.0
2009-05-15 14:05:00,26.05,26.05,25.91,26.03,83700.0,18.5232,18.5232,18.4237,18.509,83700.0
2009-05-15 14:10:00,26.03,26.14,26.0,26.04,66900.0,18.509,18.5872,18.4876,18.5161,66900.0
2009-05-15 14:15:00,26.05,26.08,26.0,26.06,26200.0,18.5232,18.5445,18.4876,18.5303,26200.0
2009-05-15 14:20:00,26.07,26.16,26.02,26.13,44400.0,18.5374,18.6014,18.5019,18.5801,44400.0
2009-05-15 14:25:00,26.13,26.13,26.04,26.1,48400.0,18.5801,18.5801,18.5161,18.5588,48400.0
2009-05-15 14:30:00,26.11,26.13,26.01,26.03,40800.0,18.5659,18.5801,18.4948,18.509,40800.0
2009-05-15 14:35:00,26.02,26.06,26.0,26.04,48600.0,18.5019,18.5303,18.4876,18.5161,48600.0
2009-05-15 14:40:00,26.05,26.06,25.98,26.02,117700.0,18.5232,18.5303,18.4734,18.5019,117700.0
2009-05-15 14:45:00,26.03,26.08,26.0,26.05,57900.0,18.509,18.5445,18.4876,18.5232,57900.0
2009-05-15 14:50:00,26.06,26.2,25.97,26.2,68900.0,18.5303,18.6299,18.4663,18.6299,68900.0
2009-05-15 14:55:00,26.2,26.22,26.01,26.02,55000.0,18.6299,18.6441,18.4948,18.5019,55000.0
2009-05-15 15:00:00,26.03,26.03,25.91,25.92,58000.0,18.509,18.509,18.4237,18.4308,58000.0
2009-05-15 15:05:00,25.93,26.05,25.87,26.0,82000.0,18.4379,18.5232,18.3952,18.4876,82000.0
2009-05-15 15:10:00,26.01,26.06,25.93,25.98,96800.0,18.4948,18.5303,18.4379,18.4734,96800.0
2009-05-15 15:15:00,25.99,26.02,25.84,25.92,160200.0,18.4805,18.5019,18.3739,18.4308,160200.0
2009-05-15 15:20:00,25.93,26.0,25.85,26.0,97400.0,18.4379,18.4876,18.381,18.4876,97400.0
2009-05-15 15:25:00,26.0,26.13,26.0,26.01,126500.0,18.4876,18.5801,18.4876,18.4948,126500.0
2009-05-15 15:30:00,26.03,26.06,25.94,26.01,153600.0,18.509,18.5303,18.445,18.4948,153600.0
2009-05-15 15:35:00,26.02,26.03,25.94,25.94,104000.0,18.5019,18.509,18.445,18.445,104000.0
2009-05-15 15:40:00,25.94,26.04,25.9,25.98,147600.0,18.445,18.5161,18.4165,18.4734,147600.0
2009-05-15 15:45:00,25.97,26.05,25.93,25.98,127000.0,18.4663,18.5232,18.4379,18.4734,127000.0
2009-05-15 15:50:00,25.99,26.07,25.97,26.07,189100.0,18.4805,18.5374,18.4663,18.5374,189100.0
2009-05-15 15:55:00,26.07,26.1,26.02,26.04,410800.0,18.5374,18.5588,18.5019,18.5161,410800.0
2009-05-18 09:30:00,26.52,26.84,26.5,26.55,122300.0,18.8574,19.0849,18.8432,18.8787,122300.0
2009-05-18 09:35:00,26.54,26.64,26.39,26.61,69700.0,18.8716,18.9427,18.765,18.9214,69700.0
2009-05-18 09:40:00,26.67,26.7,26.31,26.41,100500.0,18.9641,18.9854,18.7081,18.7792,100500.0
2009-05-18 09:45:00,26.42,26.47,26.2,26.31,116400.0,18.7863,18.8218,18.6299,18.7081,116400.0
2009-05-18 09:50:00,26.31,26.44,26.12,26.25,113500.0,18.7081,18.8005,18.573,18.6654,113500.0
2009-05-18 09:55:00,26.28,26.29,26.08,26.15,72300.0,18.6867,18.6939,18.5445,18.5943,72300.0
2009-05-18 10:00:00,26.14,26.21,25.97,26.02,68800.0,18.5872,18.637,18.4663,18.5019,68800.0
2009-05-18 10:05:00,26.03,26.04,25.77,25.88,94700.0,18.509,18.5161,18.3241,18.4023,94700.0
2009-05-18 10:10:00,25.89,26.1,25.79,26.08,49200.0,18.4094,18.5588,18.3383,18.5445,49200.0
2009-05-18 10:15:00,26.07,26.22,25.99,26.02,88800.0,18.5374,18.6441,18.4805,18.5019,88800.0
2009-05-18 10:20:00,26.03,26.16,26.03,26.08,59700.0,18.509,18.6014,18.509,18.5445,59700.0
2009-05-18 10:25:00,26.08,26.14,25.94,25.96,56800.0,18.5445,18.5872,18.445,18.4592,56800.0
2009-05-18 10:30:00,25.99,26.1,25.93,26.0,47300.0,18.4805,18.5588,18.4379,18.4876,47300.0
2009-05-18 10:35:00,25.98,26.1,25.96,26.01,39100.0,18.4734,18.5588,18.4592,18.4948,39100.0
2009-05-18 10:40:00,26.01,26.09,25.89,26.04,56500.0,18.4948,18.5516,18.4094,18.5161,56500.0
2009-05-18 10:45:00,26.05,26.09,25.96,26.06,75900.0,18.5232,18.5516,18.4592,18.5303,75900.0
2009-05-18 10:50:00,26.06,26.29,26.04,26.25,86500.0,18.5303,18.6939,18.5161,18.6654,86500.0
2009-05-18 10:55:00,26.25,26.39,26.1,26.13,122200.0,18.6654,18.765,18.5588,18.5801,122200.0
2009-05-18 11:00:00,26.13,26.25,26.06,26.07,26000.0,18.5801,18.6654,18.5303,18.5374,26000.0
2009-05-18 11:05:00,26.07,26.13,25.95,26.03,27200.0,18.5374,18.5801,18.4521,18.509,27200.0
2009-05-18 11:10:00,26.02,26.08,25.96,25.96,22000.0,18.5019,18.5445,18.4592,18.4592,22000.0
2009-05-18 11:15:00,25.96,26.03,25.91,25.93,29500.0,18.4592,18.509,18.4237,18.4379,29500.0
2009-05-18 11:20:00,25.92,26.05,25.9,25.95,31100.0,18.4308,18.5232,18.4165,18.4521,31100.0
2009-05-18 11:25:00,25.96,26.04,25.94,26.03,25500.0,18.4592,18.5161,18.445,18.509,25500.0
2009-05-18 11:30:00,26.04,26.1,25.94,25.98,47600.0,18.5161,18.5588,18.445,18.4734,47600.0
2009-05-18 11:35:00,25.98,25.98,25.89,25.89,45000.0,18.4734,18.4734,18.4094,18.4094,45000.0
2009-05-18 11:40:00,25.9,25.99,25.89,25.94,15700.0,18.4165,18.4805,18.4094,18.445,15700.0
2009-05-18 11:45:00,25.95,25.98,25.87,25.87,57400.0,18.4521,18.4734,18.3952,18.3952,57400.0
2009-05-18 11:50:00,25.87,25.96,25.83,25.87,25000.0,18.3952,18.4592,18.3668,18.3952,25000.0
2009-05-18 11:55:00,25.88,26.0,25.86,26.0,64000.0,18.4023,18.4876,18.3881,18.4876,64000.0
2009-05-18 12:00:00,26.01,26.04,26.0,26.0,47700.0,18.4948,18.5161,18.4876,18.4876,47700.0
2009-05-18 12:05:00,26.0,26.03,26.0,26.01,30400.0,18.4876,18.509,18.4876,18.4948,30400.0
2009-05-18 12:10:00,26.0,26.07,26.0,26.02,57900.0,18.4876,18.5374,18.4876,18.5019,57900.0
2009-05-18 12:15:00,26.01,26.04,26.0,26.01,68100.0,18.4948,18.5161,18.4876,18.4948,68100.0
2009-05-18 12:20:00,26.0,26.03,26.0,26.0,77700.0,18.4876,18.509,18.4876,18.4876,77700.0
2009-05-18 12:25:00,26.02,26.11,26.01,26.08,13900.0,18.5019,18.5659,18.4948,18.5445,13900.0
2009-05-18 12:30:00,26.09,26.12,26.07,26.07,12000.0,18.5516,18.573,18.5374,18.5374,12000.0
2009-05-18 12:35:00,26.07,26.08,26.01,26.03,14400.0,18.5374,18.5445,18.4948,18.509,14400.0
2009-05-18 12:40:00,26.03,26.2,26.02,26.19,30000.0,18.509,18.6299,18.5019,18.6227,30000.0
2009-05-18 12:45:00,26.18,26.19,26.1,26.19,15900.0,18.6156,18.6227,18.5588,18.6227,15900.0
2009-05-18 12:50:00,26.2,26.27,26.16,26.22,18200.0,18.6299,18.6796,18.6014,18.6441,18200.0
2009-05-18 12:55:00,26.22,26.22,26.13,26.14,13200.0,18.6441,18.6441,18.5801,18.5872,13200.0
2009-05-18 13:00:00,26.16,26.16,26.0,26.05,45100.0,18.6014,18.6014,18.4876,18.5232,45100.0
2009-05-18 13:05:00,26.06,26.06,26.0,26.01,43100.0,18.5303,18.5303,18.4876,18.4948,43100.0
2009-05-18 13:10:00,26.01,26.13,26.0,26.13,24000.0,18.4948,18.5801,18.4876,18.5801,24000.0
2009-05-18 13:15:00,26.13,26.13,26.03,26.09,27700.0,18.5801,18.5801,18.509,18.5516,27700.0
2009-05-18 13:20:00,26.1,26.1,26.07,26.09,11500.0,18.5588,18.5588,18.5374,18.5516,11500.0
2009-05-18 13:25:00,26.09,26.13,26.07,26.11,12400.0,18.5516,18.5801,18.5374,18.5659,12400.0
2009-05-18 13:30:00,26.12,26.15,26.06,26.12,20800.0,18.573,18.5943,18.5303,18.573,20800.0
2009-05-18 13:35:00,26.12,26.15,26.08,26.14,16800.0,18.573,18.5943,18.5445,18.5872,16800.0
2009-05-18 13:40:00,26.15,26.15,26.02,26.06,30300.0,18.5943,18.5943,18.5019,18.5303,30300.0
2009-05-18 13:45:00,26.05,26.05,25.94,25.94,108900.0,18.5232,18.5232,18.445,18.445,108900.0
2009-05-18 13:50:00,25.94,26.04,25.91,25.91,40000.0,18.445,18.5161,18.4237,18.4237,40000.0
2009-05-18 13:55:00,25.91,25.98,25.84,25.84,49000.0,18.4237,18.4734,18.3739,18.3739,49000.0
2009-05-18 14:00:00,25.86,25.87,25.82,25.87,60100.0,18.3881,18.3952,18.3597,18.3952,60100.0
2009-05-18 14:05:00,25.87,25.91,25.82,25.89,43100.0,18.3952,18.4237,18.3597,18.4094,43100.0
2009-05-18 14:10:00,25.9,26.02,25.89,25.96,45600.0,18.4165,18.5019,18.4094,18.4592,45600.0
2009-05-18 14:15:00,25.96,26.03,25.94,25.95,46600.0,18.4592,18.509,18.445,18.4521,46600.0
2009-05-18 14:20:00,25.95,25.96,25.9,25.9,22200.0,18.4521,18.4592,18.4165,18.4165,22200.0
2009-05-18 14:25:00,25.9,25.96,25.89,25.9,45000.0,18.4165,18.4592,18.4094,18.4165,45000.0
2009-05-18 14:30:00,25.92,26.07,25.88,25.88,428400.0,18.4308,18.5374,18.4023,18.4023,428400.0
2009-05-18 14:35:00,25.89,25.91,25.82,25.87,26300.0,18.4094,18.4237,18.3597,18.3952,26300.0
2009-05-18 14:40:00,25.87,26.02,25.84,26.01,55900.0,18.3952,18.5019,18.3739,18.4948,55900.0
2009-05-18 14:45:00,26.03,26.03,25.98,25.99,294900.0,18.509,18.509,18.4734,18.4805,294900.0
2009-05-18 14:50:00,26.0,26.02,25.91,25.96,71700.0,18.4876,18.5019,18.4237,18.4592,71700.0
2009-05-18 14:55:00,25.98,25.99,25.9,25.93,66300.0,18.4734,18.4805,18.4165,18.4379,66300.0
2009-05-18 15:00:00,25.93,25.99,25.93,25.96,43200.0,18.4379,18.4805,18.4379,18.4592,43200.0
2009-05-18 15:05:00,25.97,26.09,25.96,26.06,53200.0,18.4663,18.5516,18.4592,18.5303,53200.0
2009-05-18 15:10:00,26.06,26.1,25.96,26.08,53800.0,18.5303,18.5588,18.4592,18.5445,53800.0
2009-05-18 15:15:00,26.08,26.09,25.98,26.0,68700.0,18.5445,18.5516,18.4734,18.4876,68700.0
2009-05-18 15:20:00,26.0,26.01,25.89,26.01,112100.0,18.4876,18.4948,18.4094,18.4948,112100.0
2009-05-18 15:25:00,26.0,26.02,25.88,25.92,48400.0,18.4876,18.5019,18.4023,18.4308,48400.0
2009-05-18 15:30:00,25.92,25.96,25.86,25.9,107600.0,18.4308,18.4592,18.3881,18.4165,107600.0
2009-05-18 15:35:00,25.9,26.06,25.89,26.02,235600.0,18.4165,18.5303,18.4094,18.5019,235600.0
2009-05-18 15:40:00,26.03,26.12,26.0,26.06,153700.0,18.509,18.573,18.4876,18.5303,153700.0
2009-05-18 15:45:00,26.07,26.13,26.04,26.12,130000.0,18.5374,18.5801,18.5161,18.573,130000.0
2009-05-18 15:50:00,26.12,26.19,26.08,26.11,124700.0,18.573,18.6227,18.5445,18.5659,124700.0
2009-05-18 15:55:00,26.11,26.17,26.0,26.09,205700.0,18.5659,18.6085,18.4876,18.5516,205700.0
2009-05-19 09:30:00,26.13,26.25,25.87,26.04,84700.0,18.5801,18.6654,18.3952,18.5161,84700.0
2009-05-19 09:35:00,26.06,26.44,25.96,26.36,61200.0,18.5303,18.8005,18.4592,18.7436,61200.0
2009-05-19 09:40:00,26.38,26.38,26.0,26.0,53400.0,18.7579,18.7579,18.4876,18.4876,53400.0
2009-05-19 09:45:00,26.0,26.09,26.0,26.03,97900.0,18.4876,18.5516,18.4876,18.509,97900.0
2009-05-19 09:50:00,26.03,26.05,25.92,26.01,120900.0,18.509,18.5232,18.4308,18.4948,120900.0
2009-05-19 09:55:00,26.01,26.31,26.0,26.17,48200.0,18.4948,18.7081,18.4876,18.6085,48200.0
2009-05-19 10:00:00,26.14,26.16,26.01,26.15,49800.0,18.5872,18.6014,18.4948,18.5943,49800.0
2009-05-19 10:05:00,26.14,26.29,26.08,26.21,58600.0,18.5872,18.6939,18.5445,18.637,58600.0
2009-05-19 10:10:00,26.2,26.27,26.13,26.21,29700.0,18.6299,18.6796,18.5801,18.637,29700.0
2009-05-19 10:15:00,26.24,26.28,26.03,26.05,80400.0,18.6583,18.6867,18.509,18.5232,80400.0
2009-05-19 10:20:00,26.04,26.07,26.0,26.0,136100.0,18.5161,18.5374,18.4876,18.4876,136100.0
2009-05-19 10:25:00,26.0,26.22,25.97,26.18,78500.0,18.4876,18.6441,18.4663,18.6156,78500.0
2009-05-19 10:30:00,26.19,26.25,26.13,26.2,40400.0,18.6227,18.6654,18.5801,18.6299,40400.0
2009-05-19 10:35:00,26.21,26.44,26.21,26.44,59900.0,18.637,18.8005,18.637,18.8005,59900.0
2009-05-19 10:40:00,26.44,26.46,26.09,26.1,151700.0,18.8005,18.8147,18.5516,18.5588,151700.0
2009-05-19 10:45:00,26.1,26.25,26.01,26.19,133000.0,18.5588,18.6654,18.4948,18.6227,133000.0
2009-05-19 10:50:00,26.19,26.35,26.19,26.35,86900.0,18.6227,18.7365,18.6227,18.7365,86900.0
2009-05-19 10:55:00,26.34,26.39,26.27,26.37,100800.0,18.7294,18.765,18.6796,18.7507,100800.0
2009-05-19 11:00:00,26.37,26.39,26.28,26.31,47100.0,18.7507,18.765,18.6867,18.7081,47100.0
2009-05-19 11:05:00,26.28,26.32,26.18,26.31,38700.0,18.6867,18.7152,18.6156,18.7081,38700.0
2009-05-19 11:10:00,26.3,26.33,26.19,26.19,31100.0,18.701,18.7223,18.6227,18.6227,31100.0
2009-05-19 11:15:00,26.18,26.25,26.12,26.19,19400.0,18.6156,18.6654,18.573,18.6227,19400.0
2009-05-19 11:20:00,26.18,26.24,26.18,26.21,25600.0,18.6156,18.6583,18.6156,18.637,25600.0
2009-05-19 11:25:00,26.2,26.32,26.18,26.22,81800.0,18.6299,18.7152,18.6156,18.6441,81800.0
2009-05-19 11:30:00,26.23,26.25,26.19,26.23,52000.0,18.6512,18.6654,18.6227,18.6512,52000.0
2009-05-19 11:35:00,26.23,26.37,26.2,26.33,65200.0,18.6512,18.7507,18.6299,18.7223,65200.0
2009-05-19 11:40:00,26.33,26.35,26.31,26.33,26400.0,18.7223,18.7365,18.7081,18.7223,26400.0
2009-05-19 11:45:00,26.33,26.33,26.28,26.33,25600.0,18.7223,18.7223,18.6867,18.7223,25600.0
2009-05-19 11:50:00,26.32,26.34,26.26,26.28,20800.0,18.7152,18.7294,18.6725,18.6867,20800.0
2009-05-19 11:55:00,26.27,26.34,26.27,26.28,19600.0,18.6796,18.7294,18.6796,18.6867,19600.0
2009-05-19 12:00:00,26.27,26.34,26.27,26.34,18800.0,18.6796,18.7294,18.6796,18.7294,18800.0
2009-05-19 12:05:00,26.34,26.37,26.29,26.33,41600.0,18.7294,18.7507,18.6939,18.7223,41600.0
2009-05-19 12:10:00,26.32,26.36,26.29,26.33,61000.0,18.7152,18.7436,18.6939,18.7223,61000.0
2009-05-19 12:15:00,26.33,26.34,26.3,26.34,33900.0,18.7223,18.7294,18.701,18.7294,33900.0
2009-05-19 12:20:00,26.34,26.35,26.3,26.33,70700.0,18.7294,18.7365,18.701,18.7223,70700.0
2009-05-19 12:25:00,26.33,26.35,26.29,26.32,65400.0,18.7223,18.7365,18.6939,18.7152,65400.0
2009-05-19 12:30:00,26.32,26.34,26.24,26.3,42100.0,18.7152,18.7294,18.6583,18.701,42100.0
2009-05-19 12:35:00,26.31,26.34,26.27,26.32,19100.0,18.7081,18.7294,18.6796,18.7152,19100.0
2009-05-19 12:40:00,26.32,26.34,26.31,26.34,30100.0,18.7152,18.7294,18.7081,18.7294,30100.0
2009-05-19 12:45:00,26.34,26.34,26.3,26.31,33700.0,18.7294,18.7294,18.701,18.7081,33700.0
2009-05-19 12:50:00,26.31,26.31,26.24,26.27,30500.0,18.7081,18.7081,18.6583,18.6796,30500.0
2009-05-19 12:55:00,26.27,26.28,26.17,26.17,37500.0,18.6796,18.6867,18.6085,18.6085,37500.0
2009-05-19 13:00:00,26.17,26.26,26.17,26.23,47300.0,18.6085,18.6725,18.6085,18.6512,47300.0
2009-05-19 13:05:00,26.22,26.27,26.17,26.23,134500.0,18.6441,18.6796,18.6085,18.6512,134500.0
2009-05-19 13:10:00,26.23,26.25,26.18,26.2,38400.0,18.6512,18.6654,18.6156,18.6299,38400.0
2009-05-19 13:15:00,26.21,26.3,26.18,26.29,86200.0,18.637,18.701,18.6156,18.6939,86200.0
2009-05-19 13:20:00,26.28,26.44,26.28,26.41,33600.0,18.6867,18.8005,18.6867,18.7792,33600.0
2009-05-19 13:25:00,26.42,26.47,26.35,26.45,28900.0,18.7863,18.8218,18.7365,18.8076,28900.0
2009-05-19 13:30:00,26.45,26.49,26.37,26.38,21100.0,18.8076,18.8361,18.7507,18.7579,21100.0
2009-05-19 13:35:00,26.38,26.49,26.36,26.45,32900.0,18.7579,18.8361,18.7436,18.8076,32900.0
2009-05-19 13:40:00,26.47,26.52,26.45,26.49,56600.0,18.8218,18.8574,18.8076,18.8361,56600.0
2009-05-19 13:45:00,26.48,26.54,26.46,26.5,31700.0,18.829,18.8716,18.8147,18.8432,31700.0
2009-05-19 13:50:00,26.5,26.55,26.46,26.53,28700.0,18.8432,18.8787,18.8147,18.8645,28700.0
2009-05-19 13:55:00,26.52,26.58,26.49,26.53,37400.0,18.8574,18.9001,18.8361,18.8645,37400.0
2009-05-19 14:00:00,26.53,26.58,26.48,26.49,56100.0,18.8645,18.9001,18.829,18.8361,56100.0
2009-05-19 14:05:00,26.49,26.61,26.47,26.6,23600.0,18.8361,18.9214,18.8218,18.9143,23600.0
2009-05-19 14:10:00,26.59,26.59,26.52,26.56,18900.0,18.9072,18.9072,18.8574,18.8858,18900.0
2009-05-19 14:15:00,26.56,26.6,26.53,26.58,28000.0,18.8858,18.9143,18.8645,18.9001,28000.0
2009-05-19 14:20:00,26.59,26.62,26.58,26.61,16200.0,18.9072,18.9285,18.9001,18.9214,16200.0
2009-05-19 14:25:00,26.61,26.67,26.6,26.67,23200.0,18.9214,18.9641,18.9143,18.9641,23200.0
2009-05-19 14:30:00,26.67,26.74,26.66,26.7,46700.0,18.9641,19.0138,18.9569,18.9854,46700.0
2009-05-19 14:35:00,26.7,26.76,26.67,26.71,30200.0,18.9854,19.0281,18.9641,18.9925,30200.0
2009-05-19 14:40:00,26.7,26.74,26.7,26.71,20100.0,18.9854,19.0138,18.9854,18.9925,20100.0
2009-05-19 14:45:00,26.72,26.82,26.72,26.77,31900.0,18.9996,19.0707,18.9996,19.0352,31900.0
2009-05-19 14:50:00,26.78,26.79,26.71,26.73,35300.0,19.0423,19.0494,18.9925,19.0067,35300.0
2009-05-19 14:55:00,26.73,26.74,26.63,26.67,38600.0,19.0067,19.0138,18.9356,18.9641,38600.0
2009-05-19 15:00:00,26.67,26.77,26.66,26.76,31100.0,18.9641,19.0352,18.9569,19.0281,31100.0
2009-05-19 15:05:00,26.77,26.83,26.74,26.79,64500.0,19.0352,19.0778,19.0138,19.0494,64500.0
2009-05-19 15:10:00,26.78,26.79,26.66,26.72,28800.0,19.0423,19.0494,18.9569,18.9996,28800.0
2009-05-19 15:15:00,26.72,26.79,26.71,26.79,37400.0,18.9996,19.0494,18.9925,19.0494,37400.0
2009-05-19 15:20:00,26.78,26.79,26.71,26.79,37800.0,19.0423,19.0494,18.9925,19.0494,37800.0
2009-05-19 15:25:00,26.76,26.8,26.72,26.76,38600.0,19.0281,19.0565,18.9996,19.0281,38600.0
2009-05-19 15:30:00,26.76,26.76,26.57,26.58,142500.0,19.0281,19.0281,18.893,18.9001,142500.0
2009-05-19 15:35:00,26.58,26.74,26.58,26.74,91900.0,18.9001,19.0138,18.9001,19.0138,91900.0
2009-05-19 15:40:00,26.73,26.77,26.58,26.62,68200.0,19.0067,19.0352,18.9001,18.9285,68200.0
2009-05-19 15:45:00,26.62,26.62,26.54,26.56,122200.0,18.9285,18.9285,18.8716,18.8858,122200.0
2009-05-19 15:50:00,26.56,26.65,26.54,26.59,94900.0,18.8858,18.9498,18.8716,18.9072,94900.0
2009-05-19 15:55:00,26.59,26.61,26.55,26.58,136600.0,18.9072,18.9214,18.8787,18.9001,136600.0
2009-05-20 09:30:00,26.75,27.35,26.51,27.08,49800.0,19.0209,19.4476,18.8503,19.2556,49800.0
2009-05-20 09:35:00,27.02,27.07,26.49,26.59,89500.0,19.2129,19.2485,18.8361,18.9072,89500.0
2009-05-20 09:40:00,26.58,27.06,26.54,26.98,42800.0,18.9001,19.2414,18.8716,19.1845,42800.0
2009-05-20 09:45:00,26.95,27.08,26.83,27.0,22200.0,19.1632,19.2556,19.0778,19.1987,22200.0
2009-05-20 09:50:00,27.03,27.32,27.0,27.32,48700.0,19.22,19.4263,19.1987,19.4263,48700.0
2009-05-20 09:55:00,27.32,27.5,27.29,27.46,53400.0,19.4263,19.5542,19.4049,19.5258,53400.0
2009-05-20 10:00:00,27.45,27.49,27.29,27.33,49900.0,19.5187,19.5471,19.4049,19.4334,49900.0
2009-05-20 10:05:00,27.33,27.67,27.31,27.6,80800.0,19.4334,19.6751,19.4191,19.6253,80800.0
2009-05-20 10:10:00,27.6,27.63,27.51,27.61,83900.0,19.6253,19.6467,19.5614,19.6325,83900.0
2009-05-20 10:15:00,27.61,27.78,27.6,27.66,83900.0,19.6325,19.7533,19.6253,19.668,83900.0
2009-05-20 10:20:00,27.67,27.74,27.62,27.67,53800.0,19.6751,19.7249,19.6396,19.6751,53800.0
2009-05-20 10:25:00,27.64,27.68,27.47,27.55,31200.0,19.6538,19.6822,19.5329,19.5898,31200.0
2009-05-20 10:30:00,27.55,27.64,27.54,27.59,52200.0,19.5898,19.6538,19.5827,19.6182,52200.0
2009-05-20 10:35:00,27.59,27.59,27.41,27.45,24500.0,19.6182,19.6182,19.4902,19.5187,24500.0
2009-05-20 10:40:00,27.45,27.54,27.44,27.51,40800.0,19.5187,19.5827,19.5116,19.5614,40800.0
2009-05-20 10:45:00,27.5,27.52,27.37,27.39,58300.0,19.5542,19.5685,19.4618,19.476,58300.0
2009-05-20 10:50:00,27.38,27.45,27.24,27.25,92500.0,19.4689,19.5187,19.3694,19.3765,92500.0
2009-05-20 10:55:00,27.27,27.28,27.21,27.23,43700.0,19.3907,19.3978,19.348,19.3623,43700.0
2009-05-20 11:00:00,27.22,27.33,27.21,27.31,23500.0,19.3551,19.4334,19.348,19.4191,23500.0
2009-05-20 11:05:00,27.31,27.32,27.22,27.25,44600.0,19.4191,19.4263,19.3551,19.3765,44600.0
2009-05-20 11:10:00,27.25,27.28,27.2,27.26,52100.0,19.3765,19.3978,19.3409,19.3836,52100.0
2009-05-20 11:15:00,27.25,27.3,27.2,27.26,38100.0,19.3765,19.412,19.3409,19.3836,38100.0
2009-05-20 11:20:00,27.26,27.26,27.2,27.24,61800.0,19.3836,19.3836,19.3409,19.3694,61800.0
2009-05-20 11:25:00,27.24,27.29,27.12,27.13,102600.0,19.3694,19.4049,19.284,19.2911,102600.0
2009-05-20 11:30:00,27.15,27.29,27.14,27.29,23500.0,19.3054,19.4049,19.2983,19.4049,23500.0
2009-05-20 11:35:00,27.28,27.37,27.27,27.28,19500.0,19.3978,19.4618,19.3907,19.3978,19500.0
2009-05-20 11:40:00,27.26,27.3,27.23,27.27,14200.0,19.3836,19.412,19.3623,19.3907,14200.0
2009-05-20 11:45:00,27.26,27.26,27.2,27.21,47400.0,19.3836,19.3836,19.3409,19.348,47400.0
2009-05-20 11:50:00,27.2,27.24,27.12,27.12,37300.0,19.3409,19.3694,19.284,19.284,37300.0
2009-05-20 11:55:00,27.13,27.15,27.12,27.12,30200.0,19.2911,19.3054,19.284,19.284,30200.0
2009-05-20 12:00:00,27.12,27.17,27.12,27.16,39200.0,19.284,19.3196,19.284,19.3125,39200.0
2009-05-20 12:05:00,27.16,27.25,27.14,27.15,34400.0,19.3125,19.3765,19.2983,19.3054,34400.0
2009-05-20 12:10:00,27.15,27.24,27.14,27.18,21700.0,19.3054,19.3694,19.2983,19.3267,21700.0
2009-05-20 12:15:00,27.18,27.18,27.14,27.17,28300.0,19.3267,19.3267,19.2983,19.3196,28300.0
2009-05-20 12:20:00,27.17,27.19,27.12,27.16,43300.0,19.3196,19.3338,19.284,19.3125,43300.0
2009-05-20 12:25:00,27.15,27.19,27.14,27.15,38300.0,19.3054,19.3338,19.2983,19.3054,38300.0
2009-05-20 12:30:00,27.15,27.16,26.84,26.87,70500.0,19.3054,19.3125,19.0849,19.1063,70500.0
2009-05-20 12:35:00,26.85,26.89,26.78,26.89,46300.0,19.0921,19.1205,19.0423,19.1205,46300.0
2009-05-20 12:40:00,26.88,27.01,26.87,26.99,47200.0,19.1134,19.2058,19.1063,19.1916,47200.0
2009-05-20 12:45:00,27.0,27.02,26.93,26.93,19000.0,19.1987,19.2129,19.1489,19.1489,19000.0
2009-05-20 12:50:00,26.92,26.93,26.79,26.86,28800.0,19.1418,19.1489,19.0494,19.0992,28800.0
2009-05-20 12:55:00,26.85,26.86,26.65,26.66,18000.0,19.0921,19.0992,18.9498,18.9569,18000.0
2009-05-20 13:00:00,26.65,26.76,26.61,26.74,33600.0,18.9498,19.0281,18.9214,19.0138,33600.0
2009-05-20 13:05:00,26.75,26.84,26.72,26.79,32900.0,19.0209,19.0849,18.9996,19.0494,32900.0
2009-05-20 13:10:00,26.76,26.79,26.74,26.75,24400.0,19.0281,19.0494,19.0138,19.0209,24400.0
2009-05-20 13:15:00,26.75,26.78,26.73,26.73,33600.0,19.0209,19.0423,19.0067,19.0067,33600.0
2009-05-20 13:20:00,26.72,26.72,26.66,26.7,53500.0,18.9996,18.9996,18.9569,18.9854,53500.0
2009-05-20 13:25:00,26.7,26.84,26.62,26.81,46300.0,18.9854,19.0849,18.9285,19.0636,46300.0
2009-05-20 13:30:00,26.81,26.83,26.7,26.71,13500.0,19.0636,19.0778,18.9854,18.9925,13500.0
2009-05-20 13:35:00,26.69,26.89,26.67,26.89,25000.0,18.9783,19.1205,18.9641,19.1205,25000.0
2009-05-20 13:40:00,26.89,27.11,26.89,26.94,54000.0,19.1205,19.2769,19.1205,19.156,54000.0
2009-05-20 13:45:00,26.95,27.08,26.94,27.05,33500.0,19.1632,19.2556,19.156,19.2343,33500.0
2009-05-20 13:50:00,27.05,27.14,27.04,27.13,31800.0,19.2343,19.2983,19.2272,19.2911,31800.0
2009-05-20 13:55:00,27.1,27.13,27.08,27.11,23900.0,19.2698,19.2911,19.2556,19.2769,23900.0
2009-05-20 14:00:00,27.1,27.11,26.89,26.9,132000.0,19.2698,19.2769,19.1205,19.1276,132000.0
2009-05-20 14:05:00,26.9,27.05,26.86,26.89,60500.0,19.1276,19.2343,19.0992,19.1205,60500.0
2009-05-20 14:10:00,26.89,26.96,26.84,26.87,24600.0,19.1205,19.1703,19.0849,19.1063,24600.0
2009-05-20 14:15:00,26.85,27.06,26.85,27.05,21800.0,19.0921,19.2414,19.0921,19.2343,21800.0
2009-05-20 14:20:00,27.07,27.16,27.07,27.15,25400.0,19.2485,19.3125,19.2485,19.3054,25400.0
2009-05-20 14:25:00,27.15,27.15,27.02,27.03,12600.0,19.3054,19.3054,19.2129,19.22,12600.0
2009-05-20 14:30:00,27.02,27.03,26.87,26.97,36600.0,19.2129,19.22,19.1063,19.1774,36600.0
2009-05-20 14:35:00,26.97,27.05,26.94,27.02,20700.0,19.1774,19.2343,19.156,19.2129,20700.0
2009-05-20 14:40:00,27.0,27.19,27.0,27.16,37000.0,19.1987,19.3338,19.1987,19.3125,37000.0
2009-05-20 14:45:00,27.15,27.16,27.09,27.12,19200.0,19.3054,19.3125,19.2627,19.284,19200.0
2009-05-20 14:50:00,27.11,27.26,27.05,27.24,46800.0,19.2769,19.3836,19.2343,19.3694,46800.0
2009-05-20 14:55:00,27.24,27.24,27.15,27.17,46700.0,19.3694,19.3694,19.3054,19.3196,46700.0
2009-05-20 15:00:00,27.17,27.18,27.05,27.05,47600.0,19.3196,19.3267,19.2343,19.2343,47600.0
2009-05-20 15:05:00,27.05,27.11,26.96,26.99,36300.0,19.2343,19.2769,19.1703,19.1916,36300.0
2009-05-20 15:10:00,26.98,27.08,26.94,26.99,78500.0,19.1845,19.2556,19.156,19.1916,78500.0
2009-05-20 15:15:00,26.98,27.01,26.89,26.95,319900.0,19.1845,19.2058,19.1205,19.1632,319900.0
2009-05-20 15:20:00,26.95,26.95,26.83,26.84,78400.0,19.1632,19.1632,19.0778,19.0849,78400.0
2009-05-20 15:25:00,26.85,26.99,26.82,26.9,46800.0,19.0921,19.1916,19.0707,19.1276,46800.0
2009-05-20 15:30:00,26.9,26.9,26.74,26.79,50000.0,19.1276,19.1276,19.0138,19.0494,50000.0
2009-05-20 15:35:00,26.79,26.87,26.75,26.77,81800.0,19.0494,19.1063,19.0209,19.0352,81800.0
2009-05-20 15:40:00,26.77,26.8,26.68,26.72,175400.0,19.0352,19.0565,18.9712,18.9996,175400.0
2009-05-20 15:45:00,26.73,26.73,26.65,26.71,70700.0,19.0067,19.0067,18.9498,18.9925,70700.0
2009-05-20 15:50:00,26.71,26.76,26.6,26.69,78000.0,18.9925,19.0281,18.9143,18.9783,78000.0
2009-05-20 15:55:00,26.68,26.74,26.64,26.71,224300.0,18.9712,19.0138,18.9427,18.9925,224300.0
2009-05-21 09:30:00,26.29,26.29,25.94,26.2,54700.0,18.6939,18.6939,18.445,18.6299,54700.0
2009-05-21 09:35:00,26.22,26.22,25.99,26.07,29000.0,18.6441,18.6441,18.4805,18.5374,29000.0
2009-05-21 09:40:00,26.06,26.42,26.01,26.42,53100.0,18.5303,18.7863,18.4948,18.7863,53100.0
2009-05-21 09:45:00,26.41,26.81,26.41,26.75,53500.0,18.7792,19.0636,18.7792,19.0209,53500.0
2009-05-21 09:50:00,26.76,26.94,26.68,26.76,58800.0,19.0281,19.156,18.9712,19.0281,58800.0
2009-05-21 09:55:00,26.74,26.74,26.31,26.31,56500.0,19.0138,19.0138,18.7081,18.7081,56500.0
2009-05-21 10:00:00,26.31,26.42,26.16,26.19,54200.0,18.7081,18.7863,18.6014,18.6227,54200.0
2009-05-21 10:05:00,26.21,26.53,26.21,26.53,52700.0,18.637,18.8645,18.637,18.8645,52700.0
2009-05-21 10:10:00,26.51,26.64,26.43,26.55,57300.0,18.8503,18.9427,18.7934,18.8787,57300.0
2009-05-21 10:15:00,26.55,26.59,26.41,26.44,34000.0,18.8787,18.9072,18.7792,18.8005,34000.0
2009-05-21 10:20:00,26.43,26.48,26.26,26.27,33900.0,18.7934,18.829,18.6725,18.6796,33900.0
2009-05-21 10:25:00,26.25,26.32,26.25,26.32,23000.0,18.6654,18.7152,18.6654,18.7152,23000.0
2009-05-21 10:30:00,26.3,26.4,26.25,26.36,25700.0,18.701,18.7721,18.6654,18.7436,25700.0
2009-05-21 10:35:00,26.36,26.42,26.29,26.38,11900.0,18.7436,18.7863,18.6939,18.7579,11900.0
2009-05-21 10:40:00,26.39,26.56,26.39,26.46,19800.0,18.765,18.8858,18.765,18.8147,19800.0
2009-05-21 10:45:00,26.45,26.49,26.38,26.45,28900.0,18.8076,18.8361,18.7579,18.8076,28900.0
2009-05-21 10:50:00,26.46,26.46,26.3,26.3,39900.0,18.8147,18.8147,18.701,18.701,39900.0
2009-05-21 10:55:00,26.28,26.3,26.13,26.13,26200.0,18.6867,18.701,18.5801,18.5801,26200.0
2009-05-21 11:00:00,26.13,26.16,25.95,26.04,54400.0,18.5801,18.6014,18.4521,18.5161,54400.0
2009-05-21 11:05:00,26.03,26.04,25.97,25.97,24300.0,18.509,18.5161,18.4663,18.4663,24300.0
2009-05-21 11:10:00,25.97,26.19,25.96,26.17,37700.0,18.4663,18.6227,18.4592,18.6085,37700.0
2009-05-21 11:15:00,26.17,26.24,26.15,26.19,17700.0,18.6085,18.6583,18.5943,18.6227,17700.0
2009-05-21 11:20:00,26.17,26.22,26.13,26.17,23500.0,18.6085,18.6441,18.5801,18.6085,23500.0
2009-05-21 11:25:00,26.16,26.17,26.06,26.08,26000.0,18.6014,18.6085,18.5303,18.5445,26000.0
2009-05-21 11:30:00,26.08,26.12,26.02,26.03,19900.0,18.5445,18.573,18.5019,18.509,19900.0
2009-05-21 11:35:00,26.03,26.16,26.03,26.11,11600.0,18.509,18.6014,18.509,18.5659,11600.0
2009-05-21 11:40:00,26.13,26.15,26.07,26.13,15400.0,18.5801,18.5943,18.5374,18.5801,15400.0
2009-05-21 11:45:00,26.13,26.13,26.1,26.11,16200.0,18.5801,18.5801,18.5588,18.5659,16200.0
2009-05-21 11:50:00,26.1,26.21,26.09,26.21,31200.0,18.5588,18.637,18.5516,18.637,31200.0
2009-05-21 11:55:00,26.22,26.28,26.21,26.26,20400.0,18.6441,18.6867,18.637,18.6725,20400.0
2009-05-21 12:00:00,26.26,26.33,26.24,26.33,31400.0,18.6725,18.7223,18.6583,18.7223,31400.0
2009-05-21 12:05:00,26.35,26.39,26.28,26.34,17800.0,18.7365,18.765,18.6867,18.7294,17800.0
2009-05-21 12:10:00,26.33,26.35,26.27,26.29,9100.0,18.7223,18.7365,18.6796,18.6939,9100.0
2009-05-21 12:15:00,26.28,26.28,26.18,26.21,19600.0,18.6867,18.6867,18.6156,18.637,19600.0
2009-05-21 12:20:00,26.18,26.2,26.14,26.16,6200.0,18.6156,18.6299,18.5872,18.6014,6200.0
2009-05-21 12:25:00,26.15,26.16,26.13,26.15,7000.0,18.5943,18.6014,18.5801,18.5943,7000.0
2009-05-21 12:30:00,26.15,26.21,26.14,26.2,19900.0,18.5943,18.637,18.5872,18.6299,19900.0
2009-05-21 12:35:00,26.19,26.35,26.19,26.33,38000.0,18.6227,18.7365,18.6227,18.7223,38000.0
2009-05-21 12:40:00,26.34,26.34,26.27,26.28,38900.0,18.7294,18.7294,18.6796,18.6867,38900.0
2009-05-21 12:45:00,26.29,26.29,26.18,26.23,37500.0,18.6939,18.6939,18.6156,18.6512,37500.0
2009-05-21 12:50:00,26.23,26.23,26.12,26.14,37700.0,18.6512,18.6512,18.573,18.5872,37700.0
2009-05-21 12:55:00,26.14,26.28,26.13,26.18,31100.0,18.5872,18.6867,18.5801,18.6156,31100.0
2009-05-21 13:00:00,26.16,26.35,26.16,26.19,35700.0,18.6014,18.7365,18.6014,18.6227,35700.0
2009-05-21 13:05:00,26.2,26.31,26.18,26.27,25000.0,18.6299,18.7081,18.6156,18.6796,25000.0
2009-05-21 13:10:00,26.27,26.28,26.25,26.27,18100.0,18.6796,18.6867,18.6654,18.6796,18100.0
2009-05-21 13:15:00,26.28,26.29,26.18,26.18,32900.0,18.6867,18.6939,18.6156,18.6156,32900.0
2009-05-21 13:20:00,26.18,26.18,26.08,26.15,23700.0,18.6156,18.6156,18.5445,18.5943,23700.0
2009-05-21 13:25:00,26.13,26.14,26.04,26.06,24400.0,18.5801,18.5872,18.5161,18.5303,24400.0
2009-05-21 13:30:00,26.05,26.06,25.98,25.99,64800.0,18.5232,18.5303,18.4734,18.4805,64800.0
2009-05-21 13:35:00,25.99,26.06,25.97,26.02,92400.0,18.4805,18.5303,18.4663,18.5019,92400.0
2009-05-21 13:40:00,26.02,26.06,26.01,26.04,28100.0,18.5019,18.5303,18.4948,18.5161,28100.0
2009-05-21 13:45:00,26.04,26.17,26.02,26.05,32900.0,18.5161,18.6085,18.5019,18.5232,32900.0
2009-05-21 13:50:00,26.03,26.11,25.98,26.03,32300.0,18.509,18.5659,18.4734,18.509,32300.0
2009-05-21 13:55:00,26.02,26.18,26.02,26.04,18600.0,18.5019,18.6156,18.5019,18.5161,18600.0
2009-05-21 14:00:00,26.03,26.15,25.97,25.98,28300.0,18.509,18.5943,18.4663,18.4734,28300.0
2009-05-21 14:05:00,25.98,26.04,25.86,25.92,54400.0,18.4734,18.5161,18.3881,18.4308,54400.0
2009-05-21 14:10:00,25.91,25.91,25.78,25.83,31200.0,18.4237,18.4237,18.3312,18.3668,31200.0
2009-05-21 14:15:00,25.83,25.93,25.82,25.91,29600.0,18.3668,18.4379,18.3597,18.4237,29600.0
2009-05-21 14:20:00,25.92,25.93,25.85,25.88,34500.0,18.4308,18.4379,18.381,18.4023,34500.0
2009-05-21 14:25:00,25.88,25.89,25.82,25.84,30600.0,18.4023,18.4094,18.3597,18.3739,30600.0
2009-05-21 14:30:00,25.84,25.86,25.79,25.84,38500.0,18.3739,18.3881,18.3383,18.3739,38500.0
2009-05-21 14:35:00,25.84,25.85,25.72,25.78,37900.0,18.3739,18.381,18.2885,18.3312,37900.0
2009-05-21 14:40:00,25.79,25.8,25.67,25.75,31200.0,18.3383,18.3454,18.253,18.3099,31200.0
2009-05-21 14:45:00,25.75,25.79,25.66,25.73,105500.0,18.3099,18.3383,18.2459,18.2957,105500.0
2009-05-21 14:50:00,25.74,25.76,25.61,25.61,27400.0,18.3028,18.317,18.2103,18.2103,27400.0
2009-05-21 14:55:00,25.62,25.75,25.62,25.75,26700.0,18.2174,18.3099,18.2174,18.3099,26700.0
2009-05-21 15:00:00,25.75,25.82,25.7,25.79,31000.0,18.3099,18.3597,18.2743,18.3383,31000.0
2009-05-21 15:05:00,25.8,25.8,25.65,25.65,39400.0,18.3454,18.3454,18.2388,18.2388,39400.0
2009-05-21 15:10:00,25.65,25.71,25.63,25.66,35000.0,18.2388,18.2814,18.2246,18.2459,35000.0
2009-05-21 15:15:00,25.66,25.77,25.6,25.69,37700.0,18.2459,18.3241,18.2032,18.2672,37700.0
2009-05-21 15:20:00,25.68,25.71,25.62,25.7,34300.0,18.2601,18.2814,18.2174,18.2743,34300.0
2009-05-21 15:25:00,25.71,25.72,25.63,25.7,52500.0,18.2814,18.2885,18.2246,18.2743,52500.0
2009-05-21 15:30:00,25.7,25.88,25.7,25.81,116400.0,18.2743,18.4023,18.2743,18.3525,116400.0
2009-05-21 15:35:00,25.8,25.94,25.79,25.88,54000.0,18.3454,18.445,18.3383,18.4023,54000.0
2009-05-21 15:40:00,25.87,25.91,25.74,25.87,83100.0,18.3952,18.4237,18.3028,18.3952,83100.0
2009-05-21 15:45:00,25.88,26.0,25.84,25.87,72000.0,18.4023,18.4876,18.3739,18.3952,72000.0
2009-05-21 15:50:00,25.88,26.0,25.8,25.92,115200.0,18.4023,18.4876,18.3454,18.4308,115200.0
2009-05-21 15:55:00,25.92,25.99,25.86,25.95,126000.0,18.4308,18.4805,18.3881,18.4521,126000.0
2009-05-22 09:30:00,26.07,27.03,26.07,27.03,87700.0,18.5374,19.22,18.5374,19.22,87700.0
2009-05-22 09:35:00,27.03,27.03,26.38,26.38,53100.0,19.22,19.22,18.7579,18.7579,53100.0
2009-05-22 09:40:00,26.37,26.42,26.16,26.35,29700.0,18.7507,18.7863,18.6014,18.7365,29700.0
2009-05-22 09:45:00,26.32,26.33,25.87,25.94,64600.0,18.7152,18.7223,18.3952,18.445,64600.0
2009-05-22 09:50:00,25.93,25.93,25.54,25.59,79600.0,18.4379,18.4379,18.1606,18.1961,79600.0
2009-05-22 09:55:00,25.59,25.69,25.52,25.66,65800.0,18.1961,18.2672,18.1463,18.2459,65800.0
2009-05-22 10:00:00,25.69,25.92,25.64,25.92,64700.0,18.2672,18.4308,18.2317,18.4308,64700.0
2009-05-22 10:05:00,25.93,26.04,25.87,25.91,98400.0,18.4379,18.5161,18.3952,18.4237,98400.0
2009-05-22 10:10:00,25.9,26.0,25.82,25.91,31800.0,18.4165,18.4876,18.3597,18.4237,31800.0
2009-05-22 10:15:00,25.91,26.23,25.84,26.13,40200.0,18.4237,18.6512,18.3739,18.5801,40200.0
2009-05-22 10:20:00,26.14,26.2,26.08,26.13,54500.0,18.5872,18.6299,18.5445,18.5801,54500.0
2009-05-22 10:25:00,26.14,26.17,26.05,26.09,37700.0,18.5872,18.6085,18.5232,18.5516,37700.0
2009-05-22 10:30:00,26.03,26.07,25.86,25.99,57200.0,18.509,18.5374,18.3881,18.4805,57200.0
2009-05-22 10:35:00,25.98,26.01,25.91,25.91,18400.0,18.4734,18.4948,18.4237,18.4237,18400.0
2009-05-22 10:40:00,25.88,26.21,25.88,26.19,25100.0,18.4023,18.637,18.4023,18.6227,25100.0
2009-05-22 10:45:00,26.2,26.3,26.15,26.19,19500.0,18.6299,18.701,18.5943,18.6227,19500.0
2009-05-22 10:50:00,26.21,26.3,26.2,26.22,12800.0,18.637,18.701,18.6299,18.6441,12800.0
2009-05-22 10:55:00,26.23,26.25,26.18,26.23,13600.0,18.6512,18.6654,18.6156,18.6512,13600.0
2009-05-22 11:00:00,26.23,26.24,26.13,26.15,14900.0,18.6512,18.6583,18.5801,18.5943,14900.0
2009-05-22 11:05:00,26.15,26.37,26.1,26.33,26800.0,18.5943,18.7507,18.5588,18.7223,26800.0
2009-05-22 11:10:00,26.34,26.35,26.26,26.27,16600.0,18.7294,18.7365,18.6725,18.6796,16600.0
2009-05-22 11:15:00,26.28,26.33,26.27,26.33,15200.0,18.6867,18.7223,18.6796,18.7223,15200.0
2009-05-22 11:20:00,26.31,26.35,26.22,26.22,15000.0,18.7081,18.7365,18.6441,18.6441,15000.0
2009-05-22 11:25:00,26.22,26.22,26.11,26.15,17300.0,18.6441,18.6441,18.5659,18.5943,17300.0
2009-05-22 11:30:00,26.15,26.23,26.14,26.23,11200.0,18.5943,18.6512,18.5872,18.6512,11200.0
2009-05-22 11:35:00,26.21,26.24,26.13,26.13,7700.0,18.637,18.6583,18.5801,18.5801,7700.0
2009-05-22 11:40:00,26.13,26.21,26.13,26.21,10200.0,18.5801,18.637,18.5801,18.637,10200.0
2009-05-22 11:45:00,26.2,26.34,26.2,26.34,9800.0,18.6299,18.7294,18.6299,18.7294,9800.0
2009-05-22 11:50:00,26.35,26.39,26.2,26.24,20700.0,18.7365,18.765,18.6299,18.6583,20700.0
2009-05-22 11:55:00,26.24,26.31,26.18,26.3,15600.0,18.6583,18.7081,18.6156,18.701,15600.0
2009-05-22 12:00:00,26.3,26.39,26.28,26.38,34300.0,18.701,18.765,18.6867,18.7579,34300.0
2009-05-22 12:05:00,26.38,26.4,26.38,26.4,19300.0,18.7579,18.7721,18.7579,18.7721,19300.0
2009-05-22 12:10:00,26.41,26.46,26.38,26.41,45300.0,18.7792,18.8147,18.7579,18.7792,45300.0
2009-05-22 12:15:00,26.41,26.48,26.37,26.47,25200.0,18.7792,18.829,18.7507,18.8218,25200.0
2009-05-22 12:20:00,26.47,26.49,26.39,26.41,11600.0,18.8218,18.8361,18.765,18.7792,11600.0
2009-05-22 12:25:00,26.4,26.41,26.32,26.33,4900.0,18.7721,18.7792,18.7152,18.7223,4900.0
2009-05-22 12:30:00,26.33,26.37,26.32,26.33,14300.0,18.7223,18.7507,18.7152,18.7223,14300.0
2009-05-22 12:35:00,26.33,26.41,26.32,26.41,8400.0,18.7223,18.7792,18.7152,18.7792,8400.0
2009-05-22 12:40:00,26.41,26.49,26.39,26.45,21300.0,18.7792,18.8361,18.765,18.8076,21300.0
2009-05-22 12:45:00,26.44,26.46,26.39,26.41,17400.0,18.8005,18.8147,18.765,18.7792,17400.0
2009-05-22 12:50:00,26.4,26.62,26.4,26.6,68600.0,18.7721,18.9285,18.7721,18.9143,68600.0
2009-05-22 12:55:00,26.61,26.65,26.58,26.64,16700.0,18.9214,18.9498,18.9001,18.9427,16700.0
2009-05-22 13:00:00,26.64,26.75,26.63,26.74,32600.0,18.9427,19.0209,18.9356,19.0138,32600.0
2009-05-22 13:05:00,26.72,26.75,26.67,26.74,27100.0,18.9996,19.0209,18.9641,19.0138,27100.0
2009-05-22 13:10:00,26.74,26.77,26.68,26.7,33000.0,19.0138,19.0352,18.9712,18.9854,33000.0
2009-05-22 13:15:00,26.72,26.72,26.66,26.67,8800.0,18.9996,18.9996,18.9569,18.9641,8800.0
2009-05-22 13:20:00,26.66,26.67,26.61,26.62,5200.0,18.9569,18.9641,18.9214,18.9285,5200.0
2009-05-22 13:25:00,26.62,26.63,26.55,26.55,9300.0,18.9285,18.9356,18.8787,18.8787,9300.0
2009-05-22 13:30:00,26.55,26.56,26.45,26.48,16100.0,18.8787,18.8858,18.8076,18.829,16100.0
2009-05-22 13:35:00,26.47,26.51,26.46,26.51,8700.0,18.8218,18.8503,18.8147,18.8503,8700.0
2009-05-22 13:40:00,26.51,26.56,26.5,26.56,11300.0,18.8503,18.8858,18.8432,18.8858,11300.0
2009-05-22 13:45:00,26.57,26.64,26.54,26.55,17200.0,18.893,18.9427,18.8716,18.8787,17200.0
2009-05-22 13:50:00,26.55,26.63,26.55,26.56,13200.0,18.8787,18.9356,18.8787,18.8858,13200.0
2009-05-22 13:55:00,26.55,26.57,26.49,26.57,12600.0,18.8787,18.893,18.8361,18.893,12600.0
2009-05-22 14:00:00,26.58,26.65,26.58,26.6,19100.0,18.9001,18.9498,18.9001,18.9143,19100.0
2009-05-22 14:05:00,26.59,26.59,26.51,26.56,11500.0,18.9072,18.9072,18.8503,18.8858,11500.0
2009-05-22 14:10:00,26.56,26.61,26.55,26.56,19000.0,18.8858,18.9214,18.8787,18.8858,19000.0
2009-05-22 14:15:00,26.57,26.65,26.54,26.63,9100.0,18.893,18.9498,18.8716,18.9356,9100.0
2009-05-22 14:20:00,26.63,26.65,26.6,26.62,11600.0,18.9356,18.9498,18.9143,18.9285,11600.0
2009-05-22 14:25:00,26.62,26.63,26.57,26.6,11100.0,18.9285,18.9356,18.893,18.9143,11100.0
2009-05-22 14:30:00,26.59,26.61,26.55,26.61,21400.0,18.9072,18.9214,18.8787,18.9214,21400.0
2009-05-22 14:35:00,26.6,26.74,26.6,26.7,68500.0,18.9143,19.0138,18.9143,18.9854,68500.0
2009-05-22 14:40:00,26.7,26.8,26.7,26.77,30000.0,18.9854,19.0565,18.9854,19.0352,30000.0
2009-05-22 14:45:00,26.76,26.78,26.74,26.74,24400.0,19.0281,19.0423,19.0138,19.0138,24400.0
2009-05-22 14:50:00,26.75,26.75,26.69,26.74,13000.0,19.0209,19.0209,18.9783,19.0138,13000.0
2009-05-22 14:55:00,26.75,26.86,26.73,26.84,29200.0,19.0209,19.0992,19.0067,19.0849,29200.0
2009-05-22 15:00:00,26.83,26.86,26.69,26.7,22200.0,19.0778,19.0992,18.9783,18.9854,22200.0
2009-05-22 15:05:00,26.71,26.72,26.69,26.72,8200.0,18.9925,18.9996,18.9783,18.9996,8200.0
2009-05-22 15:10:00,26.72,26.84,26.71,26.76,42100.0,18.9996,19.0849,18.9925,19.0281,42100.0
2009-05-22 15:15:00,26.77,26.78,26.57,26.65,30000.0,19.0352,19.0423,18.893,18.9498,30000.0
2009-05-22 15:20:00,26.65,26.73,26.6,26.63,37200.0,18.9498,19.0067,18.9143,18.9356,37200.0
2009-05-22 15:25:00,26.62,26.71,26.58,26.67,48600.0,18.9285,18.9925,18.9001,18.9641,48600.0
2009-05-22 15:30:00,26.67,26.7,26.64,26.65,29000.0,18.9641,18.9854,18.9427,18.9498,29000.0
2009-05-22 15:35:00,26.65,26.85,26.64,26.76,51200.0,18.9498,19.0921,18.9427,19.0281,51200.0
2009-05-22 15:40:00,26.75,26.76,26.66,26.66,75800.0,19.0209,19.0281,18.9569,18.9569,75800.0
2009-05-22 15:45:00,26.66,26.7,26.62,26.65,137500.0,18.9569,18.9854,18.9285,18.9498,137500.0
2009-05-22 15:50:00,26.65,26.65,26.47,26.5,111700.0,18.9498,18.9498,18.8218,18.8432,111700.0
2009-05-22 15:55:00,26.51,26.55,26.47,26.51,195800.0,18.8503,18.8787,18.8218,18.8503,195800.0
2009-05-26 09:30:00,26.21,26.44,26.13,26.4,47500.0,18.637,18.8005,18.5801,18.7721,47500.0
2009-05-26 09:35:00,26.44,26.86,26.41,26.74,84900.0,18.8005,19.0992,18.7792,19.0138,84900.0
2009-05-26 09:40:00,26.76,27.25,26.74,27.11,101000.0,19.0281,19.3765,19.0138,19.2769,101000.0
2009-05-26 09:45:00,27.1,27.21,27.04,27.11,83800.0,19.2698,19.348,19.2272,19.2769,83800.0
2009-05-26 09:50:00,27.1,27.37,27.01,27.08,67200.0,19.2698,19.4618,19.2058,19.2556,67200.0
2009-05-26 09:55:00,27.07,27.25,27.05,27.14,42000.0,19.2485,19.3765,19.2343,19.2983,42000.0
2009-05-26 10:00:00,27.15,27.66,27.15,27.41,131300.0,19.3054,19.668,19.3054,19.4902,131300.0
2009-05-26 10:05:00,27.41,27.67,27.36,27.57,138300.0,19.4902,19.6751,19.4547,19.604,138300.0
2009-05-26 10:10:00,27.57,27.65,27.43,27.52,89100.0,19.604,19.6609,19.5045,19.5685,89100.0
2009-05-26 10:15:00,27.54,27.61,27.3,27.41,44000.0,19.5827,19.6325,19.412,19.4902,44000.0
2009-05-26 10:20:00,27.41,27.5,27.24,27.43,40100.0,19.4902,19.5542,19.3694,19.5045,40100.0
2009-05-26 10:25:00,27.44,27.46,27.14,27.35,43800.0,19.5116,19.5258,19.2983,19.4476,43800.0
2009-05-26 10:30:00,27.36,27.46,27.31,27.38,28500.0,19.4547,19.5258,19.4191,19.4689,28500.0
2009-05-26 10:35:00,27.37,27.53,27.32,27.33,25100.0,19.4618,19.5756,19.4263,19.4334,25100.0
2009-05-26 10:40:00,27.33,27.43,27.25,27.26,22200.0,19.4334,19.5045,19.3765,19.3836,22200.0
2009-05-26 10:45:00,27.27,27.45,27.27,27.34,28200.0,19.3907,19.5187,19.3907,19.4405,28200.0
2009-05-26 10:50:00,27.33,27.46,27.29,27.42,16900.0,19.4334,19.5258,19.4049,19.4974,16900.0
2009-05-26 10:55:00,27.4,27.43,27.26,27.31,24400.0,19.4831,19.5045,19.3836,19.4191,24400.0
2009-05-26 11:00:00,27.29,27.38,27.26,27.31,20200.0,19.4049,19.4689,19.3836,19.4191,20200.0
2009-05-26 11:05:00,27.32,27.32,27.17,27.18,28300.0,19.4263,19.4263,19.3196,19.3267,28300.0
2009-05-26 11:10:00,27.17,27.35,27.14,27.32,42300.0,19.3196,19.4476,19.2983,19.4263,42300.0
2009-05-26 11:15:00,27.32,27.45,27.24,27.45,34200.0,19.4263,19.5187,19.3694,19.5187,34200.0
2009-05-26 11:20:00,27.47,27.52,27.41,27.46,24900.0,19.5329,19.5685,19.4902,19.5258,24900.0
2009-05-26 11:25:00,27.49,27.53,27.43,27.53,18300.0,19.5471,19.5756,19.5045,19.5756,18300.0
2009-05-26 11:30:00,27.51,27.52,27.3,27.3,12300.0,19.5614,19.5685,19.412,19.412,12300.0
2009-05-26 11:35:00,27.32,27.4,27.3,27.34,16300.0,19.4263,19.4831,19.412,19.4405,16300.0
2009-05-26 11:40:00,27.34,27.54,27.34,27.52,19000.0,19.4405,19.5827,19.4405,19.5685,19000.0
2009-05-26 11:45:00,27.51,27.63,27.5,27.53,27700.0,19.5614,19.6467,19.5542,19.5756,27700.0
2009-05-26 11:50:00,27.56,27.59,27.51,27.55,13800.0,19.5969,19.6182,19.5614,19.5898,13800.0
2009-05-26 11:55:00,27.54,27.66,27.53,27.62,18200.0,19.5827,19.668,19.5756,19.6396,18200.0
2009-05-26 12:00:00,27.61,27.63,27.59,27.6,15400.0,19.6325,19.6467,19.6182,19.6253,15400.0
2009-05-26 12:05:00,27.6,27.63,27.44,27.44,16100.0,19.6253,19.6467,19.5116,19.5116,16100.0
2009-05-26 12:10:00,27.45,27.51,27.44,27.51,11000.0,19.5187,19.5614,19.5116,19.5614,11000.0
2009-05-26 12:15:00,27.5,27.7,27.5,27.64,34000.0,19.5542,19.6965,19.5542,19.6538,34000.0
2009-05-26 12:20:00,27.65,27.71,27.63,27.69,23800.0,19.6609,19.7036,19.6467,19.6893,23800.0
2009-05-26 12:25:00,27.69,27.75,27.68,27.7,24900.0,19.6893,19.732,19.6822,19.6965,24900.0
2009-05-26 12:30:00,27.69,27.71,27.56,27.63,17000.0,19.6893,19.7036,19.5969,19.6467,17000.0
2009-05-26 12:35:00,27.62,27.63,27.59,27.59,9900.0,19.6396,19.6467,19.6182,19.6182,9900.0
2009-05-26 12:40:00,27.59,27.7,27.59,27.69,20100.0,19.6182,19.6965,19.6182,19.6893,20100.0
2009-05-26 12:45:00,27.68,27.8,27.61,27.79,41900.0,19.6822,19.7676,19.6325,19.7605,41900.0
2009-05-26 12:50:00,27.79,27.94,27.75,27.82,66200.0,19.7605,19.8671,19.732,19.7818,66200.0
2009-05-26 12:55:00,27.83,27.88,27.76,27.83,25800.0,19.7889,19.8244,19.7391,19.7889,25800.0
2009-05-26 13:00:00,27.83,27.92,27.83,27.91,25400.0,19.7889,19.8529,19.7889,19.8458,25400.0
2009-05-26 13:05:00,27.91,27.94,27.8,27.8,31000.0,19.8458,19.8671,19.7676,19.7676,31000.0
2009-05-26 13:10:00,27.78,27.85,27.76,27.8,19300.0,19.7533,19.8031,19.7391,19.7676,19300.0
2009-05-26 13:15:00,27.79,27.79,27.74,27.77,18400.0,19.7605,19.7605,19.7249,19.7462,18400.0
2009-05-26 13:20:00,27.75,27.75,27.63,27.67,10100.0,19.732,19.732,19.6467,19.6751,10100.0
2009-05-26 13:25:00,27.66,27.78,27.66,27.78,7500.0,19.668,19.7533,19.668,19.7533,7500.0
2009-05-26 13:30:00,27.78,27.78,27.71,27.74,14200.0,19.7533,19.7533,19.7036,19.7249,14200.0
2009-05-26 13:35:00,27.75,27.76,27.74,27.74,8000.0,19.732,19.7391,19.7249,19.7249,8000.0
2009-05-26 13:40:00,27.73,27.74,27.68,27.74,10500.0,19.7178,19.7249,19.6822,19.7249,10500.0
2009-05-26 13:45:00,27.75,27.79,27.75,27.75,12000.0,19.732,19.7605,19.732,19.732,12000.0
2009-05-26 13:50:00,27.74,27.75,27.69,27.75,8800.0,19.7249,19.732,19.6893,19.732,8800.0
2009-05-26 13:55:00,27.75,27.75,27.71,27.75,9700.0,19.732,19.732,19.7036,19.732,9700.0
2009-05-26 14:00:00,27.75,27.81,27.72,27.75,19600.0,19.732,19.7747,19.7107,19.732,19600.0
2009-05-26 14:05:00,27.77,27.82,27.73,27.82,22100.0,19.7462,19.7818,19.7178,19.7818,22100.0
2009-05-26 14:10:00,27.82,27.82,27.72,27.73,25700.0,19.7818,19.7818,19.7107,19.7178,25700.0
2009-05-26 14:15:00,27.73,27.85,27.73,27.8,19200.0,19.7178,19.8031,19.7178,19.7676,19200.0
2009-05-26 14:20:00,27.79,27.8,27.68,27.77,24900.0,19.7605,19.7676,19.6822,19.7462,24900.0
2009-05-26 14:25:00,27.77,27.91,27.77,27.84,47200.0,19.7462,19.8458,19.7462,19.796,47200.0
2009-05-26 14:30:00,27.85,27.86,27.78,27.78,22200.0,19.8031,19.8102,19.7533,19.7533,22200.0
2009-05-26 14:35:00,27.79,27.9,27.77,27.81,48700.0,19.7605,19.8387,19.7462,19.7747,48700.0
2009-05-26 14:40:00,27.81,27.9,27.8,27.88,28500.0,19.7747,19.8387,19.7676,19.8244,28500.0
2009-05-26 14:45:00,27.88,27.93,27.81,27.81,24300.0,19.8244,19.86,19.7747,19.7747,24300.0
2009-05-26 14:50:00,27.81,27.81,27.69,27.71,13700.0,19.7747,19.7747,19.6893,19.7036,13700.0
2009-05-26 14:55:00,27.7,27.7,27.61,27.64,58100.0,19.6965,19.6965,19.6325,19.6538,58100.0
2009-05-26 15:00:00,27.65,27.77,27.63,27.75,41000.0,19.6609,19.7462,19.6467,19.732,41000.0
2009-05-26 15:05:00,27.76,27.8,27.62,27.77,65400.0,19.7391,19.7676,19.6396,19.7462,65400.0
2009-05-26 15:10:00,27.77,27.82,27.66,27.69,29200.0,19.7462,19.7818,19.668,19.6893,29200.0
2009-05-26 15:15:00,27.68,27.69,27.52,27.58,43500.0,19.6822,19.6893,19.5685,19.6111,43500.0
2009-05-26 15:20:00,27.56,27.56,27.48,27.49,66800.0,19.5969,19.5969,19.54,19.5471,66800.0
2009-05-26 15:25:00,27.5,27.54,27.49,27.49,36900.0,19.5542,19.5827,19.5471,19.5471,36900.0
2009-05-26 15:30:00,27.49,27.71,27.47,27.65,68800.0,19.5471,19.7036,19.5329,19.6609,68800.0
2009-05-26 15:35:00,27.65,27.72,27.59,27.72,54100.0,19.6609,19.7107,19.6182,19.7107,54100.0
2009-05-26 15:40:00,27.71,27.75,27.57,27.7,103800.0,19.7036,19.732,19.604,19.6965,103800.0
2009-05-26 15:45:00,27.71,27.76,27.59,27.76,112500.0,19.7036,19.7391,19.6182,19.7391,112500.0
2009-05-26 15:50:00,27.76,27.85,27.71,27.77,166200.0,19.7391,19.8031,19.7036,19.7462,166200.0
2009-05-26 15:55:00,27.77,27.83,27.72,27.76,214700.0,19.7462,19.7889,19.7107,19.7391,214700.0
2009-05-27 09:30:00,27.72,27.89,27.45,27.67,49500.0,19.8312,19.9528,19.638,19.7954,49500.0
2009-05-27 09:35:00,27.72,27.99,27.7,27.99,54400.0,19.8312,20.0244,19.8169,20.0244,54400.0
2009-05-27 09:40:00,27.94,28.05,27.87,27.99,87700.0,19.9886,20.0673,19.9385,20.0244,87700.0
2009-05-27 09:45:00,28.0,28.47,27.97,28.44,95600.0,20.0315,20.3678,20.0101,20.3463,95600.0
2009-05-27 09:50:00,28.46,28.57,28.38,28.56,113400.0,20.3606,20.4393,20.3034,20.4321,113400.0
2009-05-27 09:55:00,28.56,28.76,28.51,28.65,96400.0,20.4321,20.5752,20.3964,20.4965,96400.0
2009-05-27 10:00:00,28.65,28.84,28.51,28.51,97500.0,20.4965,20.6325,20.3964,20.3964,97500.0
2009-05-27 10:05:00,28.5,28.5,28.22,28.3,50300.0,20.3892,20.3892,20.1889,20.2461,50300.0
2009-05-27 10:10:00,28.27,28.63,28.27,28.54,99100.0,20.2247,20.4822,20.2247,20.4178,99100.0
2009-05-27 10:15:00,28.54,28.72,28.48,28.65,54300.0,20.4178,20.5466,20.3749,20.4965,54300.0
2009-05-27 10:20:00,28.63,29.09,28.63,29.01,173900.0,20.4822,20.8113,20.4822,20.7541,173900.0
2009-05-27 10:25:00,29.02,29.06,28.92,28.95,102400.0,20.7612,20.7898,20.6897,20.7112,102400.0
2009-05-27 10:30:00,28.95,29.12,28.94,29.02,123300.0,20.7112,20.8328,20.704,20.7612,123300.0
2009-05-27 10:35:00,29.06,29.29,29.02,29.25,59500.0,20.7898,20.9544,20.7612,20.9258,59500.0
2009-05-27 10:40:00,29.27,29.34,29.02,29.14,99400.0,20.9401,20.9902,20.7612,20.8471,99400.0
2009-05-27 10:45:00,29.14,29.19,29.04,29.14,35300.0,20.8471,20.8829,20.7755,20.8471,35300.0
2009-05-27 10:50:00,29.14,29.23,29.12,29.22,25800.0,20.8471,20.9115,20.8328,20.9043,25800.0
2009-05-27 10:55:00,29.24,29.47,29.23,29.39,132100.0,20.9186,21.0832,20.9115,21.0259,132100.0
2009-05-27 11:00:00,29.39,29.4,29.17,29.22,72400.0,21.0259,21.0331,20.8685,20.9043,72400.0
2009-05-27 11:05:00,29.22,29.23,29.07,29.08,56700.0,20.9043,20.9115,20.797,20.8042,56700.0
2009-05-27 11:10:00,29.08,29.15,28.97,29.14,48900.0,20.8042,20.8542,20.7255,20.8471,48900.0
2009-05-27 11:15:00,29.13,29.16,29.08,29.13,32300.0,20.8399,20.8614,20.8042,20.8399,32300.0
2009-05-27 11:20:00,29.11,29.19,29.09,29.1,28600.0,20.8256,20.8829,20.8113,20.8185,28600.0
2009-05-27 11:25:00,29.11,29.32,29.09,29.26,45000.0,20.8256,20.9759,20.8113,20.9329,45000.0
2009-05-27 11:30:00,29.27,29.38,29.22,29.31,17800.0,20.9401,21.0188,20.9043,20.9687,17800.0
2009-05-27 11:35:00,29.31,29.41,29.28,29.39,23800.0,20.9687,21.0402,20.9472,21.0259,23800.0
2009-05-27 11:40:00,29.39,29.45,29.37,29.4,41800.0,21.0259,21.0689,21.0116,21.0331,41800.0
2009-05-27 11:45:00,29.42,29.45,29.37,29.4,34300.0,21.0474,21.0689,21.0116,21.0331,34300.0
2009-05-27 11:50:00,29.4,29.43,29.33,29.33,42900.0,21.0331,21.0546,20.983,20.983,42900.0
2009-05-27 11:55:00,29.31,29.49,29.28,29.49,44100.0,20.9687,21.0975,20.9472,21.0975,44100.0
2009-05-27 12:00:00,29.47,29.55,29.42,29.43,57900.0,21.0832,21.1404,21.0474,21.0546,57900.0
2009-05-27 12:05:00,29.44,29.51,29.38,29.5,69100.0,21.0617,21.1118,21.0188,21.1046,69100.0
2009-05-27 12:10:00,29.5,29.52,29.43,29.47,45100.0,21.1046,21.1189,21.0546,21.0832,45100.0
2009-05-27 12:15:00,29.5,29.59,29.5,29.56,52900.0,21.1046,21.169,21.1046,21.1476,52900.0
2009-05-27 12:20:00,29.55,29.56,29.44,29.49,38800.0,21.1404,21.1476,21.0617,21.0975,38800.0
2009-05-27 12:25:00,29.49,29.5,29.34,29.34,52400.0,21.0975,21.1046,20.9902,20.9902,52400.0
2009-05-27 12:30:00,29.32,29.34,29.24,29.27,53200.0,20.9759,20.9902,20.9186,20.9401,53200.0
2009-05-27 12:35:00,29.27,29.29,29.17,29.18,67100.0,20.9401,20.9544,20.8685,20.8757,67100.0
2009-05-27 12:40:00,29.18,29.21,29.12,29.13,60800.0,20.8757,20.8972,20.8328,20.8399,60800.0
2009-05-27 12:45:00,29.14,29.26,29.1,29.24,52400.0,20.8471,20.9329,20.8185,20.9186,52400.0
2009-05-27 12:50:00,29.23,29.28,29.15,29.15,40800.0,20.9115,20.9472,20.8542,20.8542,40800.0
2009-05-27 12:55:00,29.15,29.15,29.02,29.11,96300.0,20.8542,20.8542,20.7612,20.8256,96300.0
2009-05-27 13:00:00,29.12,29.36,29.11,29.32,47100.0,20.8328,21.0045,20.8256,20.9759,47100.0
2009-05-27 13:05:00,29.31,29.31,29.19,29.2,27800.0,20.9687,20.9687,20.8829,20.89,27800.0
2009-05-27 13:10:00,29.2,29.3,29.19,29.28,27100.0,20.89,20.9615,20.8829,20.9472,27100.0
2009-05-27 13:15:00,29.28,29.29,29.22,29.22,20000.0,20.9472,20.9544,20.9043,20.9043,20000.0
2009-05-27 13:20:00,29.22,29.22,29.15,29.16,20500.0,20.9043,20.9043,20.8542,20.8614,20500.0
2009-05-27 13:25:00,29.15,29.16,29.09,29.15,20200.0,20.8542,20.8614,20.8113,20.8542,20200.0
2009-05-27 13:30:00,29.15,29.15,29.0,29.04,39300.0,20.8542,20.8542,20.7469,20.7755,39300.0
2009-05-27 13:35:00,29.03,29.04,28.89,28.9,49300.0,20.7684,20.7755,20.6682,20.6754,49300.0
2009-05-27 13:40:00,28.88,28.94,28.86,28.89,34400.0,20.6611,20.704,20.6468,20.6682,34400.0
2009-05-27 13:45:00,28.88,28.9,28.63,28.64,47800.0,20.6611,20.6754,20.4822,20.4894,47800.0
2009-05-27 13:50:00,28.64,28.78,28.55,28.77,79400.0,20.4894,20.5895,20.425,20.5824,79400.0
2009-05-27 13:55:00,28.78,28.78,28.7,28.72,23300.0,20.5895,20.5895,20.5323,20.5466,23300.0
2009-05-27 14:00:00,28.71,28.71,28.61,28.64,61600.0,20.5395,20.5395,20.4679,20.4894,61600.0
2009-05-27 14:05:00,28.64,28.67,28.52,28.52,65400.0,20.4894,20.5108,20.4035,20.4035,65400.0
2009-05-27 14:10:00,28.52,28.79,28.5,28.71,63100.0,20.4035,20.5967,20.3892,20.5395,63100.0
2009-05-27 14:15:00,28.71,28.75,28.65,28.68,43500.0,20.5395,20.5681,20.4965,20.518,43500.0
2009-05-27 14:20:00,28.68,28.68,28.52,28.52,59800.0,20.518,20.518,20.4035,20.4035,59800.0
2009-05-27 14:25:00,28.52,28.66,28.5,28.66,32100.0,20.4035,20.5037,20.3892,20.5037,32100.0
2009-05-27 14:30:00,28.64,28.65,28.54,28.6,28200.0,20.4894,20.4965,20.4178,20.4608,28200.0
2009-05-27 14:35:00,28.59,28.75,28.58,28.75,27700.0,20.4536,20.5681,20.4465,20.5681,27700.0
2009-05-27 14:40:00,28.74,28.89,28.74,28.86,43600.0,20.5609,20.6682,20.5609,20.6468,43600.0
2009-05-27 14:45:00,28.85,28.97,28.84,28.95,29800.0,20.6396,20.7255,20.6325,20.7112,29800.0
2009-05-27 14:50:00,28.95,28.96,28.91,28.92,67700.0,20.7112,20.7183,20.6825,20.6897,67700.0
2009-05-27 14:55:00,28.92,28.94,28.84,28.85,53100.0,20.6897,20.704,20.6325,20.6396,53100.0
2009-05-27 15:00:00,28.85,29.01,28.85,29.0,59500.0,20.6396,20.7541,20.6396,20.7469,59500.0
2009-05-27 15:05:00,29.02,29.14,29.01,29.05,97600.0,20.7612,20.8471,20.7541,20.7827,97600.0
2009-05-27 15:10:00,29.05,29.07,29.0,29.07,77800.0,20.7827,20.797,20.7469,20.797,77800.0
2009-05-27 15:15:00,29.06,29.13,28.88,28.91,89500.0,20.7898,20.8399,20.6611,20.6825,89500.0
2009-05-27 15:20:00,28.89,28.89,28.66,28.67,82000.0,20.6682,20.6682,20.5037,20.5108,82000.0
2009-05-27 15:25:00,28.68,28.69,28.55,28.57,102900.0,20.518,20.5251,20.425,20.4393,102900.0
2009-05-27 15:30:00,28.57,28.77,28.52,28.62,84500.0,20.4393,20.5824,20.4035,20.4751,84500.0
2009-05-27 15:35:00,28.62,28.68,28.56,28.65,134500.0,20.4751,20.518,20.4321,20.4965,134500.0
2009-05-27 15:40:00,28.66,28.79,28.66,28.72,115700.0,20.5037,20.5967,20.5037,20.5466,115700.0
2009-05-27 15:45:00,28.73,28.85,28.68,28.69,93700.0,20.5538,20.6396,20.518,20.5251,93700.0
2009-05-27 15:50:00,28.68,28.74,28.58,28.63,145700.0,20.518,20.5609,20.4465,20.4822,145700.0
2009-05-27 15:55:00,28.63,28.73,28.56,28.67,210900.0,20.4822,20.5538,20.4321,20.5108,210900.0
2009-05-28 09:30:00,28.52,29.26,28.51,28.86,122200.0,20.4035,20.9329,20.3964,20.6468,122200.0
2009-05-28 09:35:00,28.86,28.92,28.51,28.92,63100.0,20.6468,20.6897,20.3964,20.6897,63100.0
2009-05-28 09:40:00,28.93,29.05,28.8,28.91,44700.0,20.6968,20.7827,20.6038,20.6825,44700.0
2009-05-28 09:45:00,28.88,28.96,28.82,28.84,59900.0,20.6611,20.7183,20.6182,20.6325,59900.0
2009-05-28 09:50:00,28.85,28.89,28.55,28.62,57100.0,20.6396,20.6682,20.425,20.4751,57100.0
2009-05-28 09:55:00,28.61,28.66,28.46,28.46,117200.0,20.4679,20.5037,20.3606,20.3606,117200.0
2009-05-28 10:00:00,28.46,28.46,28.12,28.17,84200.0,20.3606,20.3606,20.1174,20.1531,84200.0
2009-05-28 10:05:00,28.14,28.18,27.84,27.9,109900.0,20.1317,20.1603,19.917,19.96,109900.0
2009-05-28 10:10:00,27.9,28.11,27.75,28.11,103000.0,19.96,20.1102,19.8527,20.1102,103000.0
2009-05-28 10:15:00,28.1,28.1,27.92,27.98,54900.0,20.1031,20.1031,19.9743,20.0172,54900.0
2009-05-28 10:20:00,27.98,28.13,27.88,28.0,84400.0,20.0172,20.1245,19.9457,20.0315,84400.0
2009-05-28 10:25:00,28.0,28.11,27.86,27.93,51900.0,20.0315,20.1102,19.9314,19.9814,51900.0
2009-05-28 10:30:00,27.95,28.05,27.89,28.0,38900.0,19.9957,20.0673,19.9528,20.0315,38900.0
2009-05-28 10:35:00,28.0,28.12,27.96,28.0,118300.0,20.0315,20.1174,20.0029,20.0315,118300.0
2009-05-28 10:40:00,28.0,28.18,27.99,28.05,57600.0,20.0315,20.1603,20.0244,20.0673,57600.0
2009-05-28 10:45:00,28.06,28.13,28.01,28.09,25700.0,20.0744,20.1245,20.0387,20.0959,25700.0
2009-05-28 10:50:00,28.08,28.15,28.04,28.1,16100.0,20.0887,20.1388,20.0601,20.1031,16100.0
2009-05-28 10:55:00,28.11,28.31,28.08,28.3,33100.0,20.1102,20.2533,20.0887,20.2461,33100.0
2009-05-28 11:00:00,28.31,28.42,28.28,28.42,68000.0,20.2533,20.332,20.2318,20.332,68000.0
2009-05-28 11:05:00,28.42,28.53,28.4,28.49,59300.0,20.332,20.4107,20.3177,20.3821,59300.0
2009-05-28 11:10:00,28.49,28.52,28.26,28.27,30900.0,20.3821,20.4035,20.2175,20.2247,30900.0
2009-05-28 11:15:00,28.26,28.33,28.1,28.1,29800.0,20.2175,20.2676,20.1031,20.1031,29800.0
2009-05-28 11:20:00,28.1,28.26,28.03,28.26,37700.0,20.1031,20.2175,20.053,20.2175,37700.0
2009-05-28 11:25:00,28.27,28.33,28.05,28.1,21500.0,20.2247,20.2676,20.0673,20.1031,21500.0
2009-05-28 11:30:00,28.09,28.29,28.07,28.17,21300.0,20.0959,20.239,20.0816,20.1531,21300.0
2009-05-28 11:35:00,28.17,28.32,28.16,28.26,15600.0,20.1531,20.2604,20.146,20.2175,15600.0
2009-05-28 11:40:00,28.26,28.26,28.11,28.14,16600.0,20.2175,20.2175,20.1102,20.1317,16600.0
2009-05-28 11:45:00,28.14,28.35,28.12,28.34,17000.0,20.1317,20.2819,20.1174,20.2748,17000.0
2009-05-28 11:50:00,28.35,28.41,28.32,28.39,28800.0,20.2819,20.3248,20.2604,20.3105,28800.0
2009-05-28 11:55:00,28.41,28.53,28.36,28.47,30500.0,20.3248,20.4107,20.2891,20.3678,30500.0
2009-05-28 12:00:00,28.49,28.53,28.38,28.41,28700.0,20.3821,20.4107,20.3034,20.3248,28700.0
2009-05-28 12:05:00,28.4,28.4,28.16,28.18,36900.0,20.3177,20.3177,20.146,20.1603,36900.0
2009-05-28 12:10:00,28.19,28.31,28.17,28.28,17200.0,20.1674,20.2533,20.1531,20.2318,17200.0
2009-05-28 12:15:00,28.28,28.3,28.13,28.13,24200.0,20.2318,20.2461,20.1245,20.1245,24200.0
2009-05-28 12:20:00,28.14,28.29,28.1,28.26,57700.0,20.1317,20.239,20.1031,20.2175,57700.0
2009-05-28 12:25:00,28.24,28.37,28.2,28.29,29000.0,20.2032,20.2962,20.1746,20.239,29000.0
2009-05-28 12:30:00,28.27,28.37,28.2,28.36,30400.0,20.2247,20.2962,20.1746,20.2891,30400.0
2009-05-28 12:35:00,28.36,28.42,28.35,28.38,39700.0,20.2891,20.332,20.2819,20.3034,39700.0
2009-05-28 12:40:00,28.38,28.42,28.38,28.38,32300.0,20.3034,20.332,20.3034,20.3034,32300.0
2009-05-28 12:45:00,28.38,28.38,28.18,28.28,34800.0,20.3034,20.3034,20.1603,20.2318,34800.0
2009-05-28 12:50:00,28.28,28.36,28.2,28.22,31600.0,20.2318,20.2891,20.1746,20.1889,31600.0
2009-05-28 12:55:00,28.23,28.41,28.23,28.26,61800.0,20.1961,20.3248,20.1961,20.2175,61800.0
2009-05-28 13:00:00,28.26,28.27,28.15,28.19,65200.0,20.2175,20.2247,20.1388,20.1674,65200.0
2009-05-28 13:05:00,28.19,28.26,28.14,28.14,40200.0,20.1674,20.2175,20.1317,20.1317,40200.0
2009-05-28 13:10:00,28.13,28.35,28.12,28.32,50900.0,20.1245,20.2819,20.1174,20.2604,50900.0
2009-05-28 13:15:00,28.3,28.43,28.29,28.33,97200.0,20.2461,20.3391,20.239,20.2676,97200.0
2009-05-28 13:20:00,28.34,28.39,28.31,28.32,43100.0,20.2748,20.3105,20.2533,20.2604,43100.0
2009-05-28 13:25:00,28.33,28.36,28.19,28.2,41100.0,20.2676,20.2891,20.1674,20.1746,41100.0
2009-05-28 13:30:00,28.2,28.23,28.11,28.15,52300.0,20.1746,20.1961,20.1102,20.1388,52300.0
2009-05-28 13:35:00,28.15,28.19,28.09,28.13,44400.0,20.1388,20.1674,20.0959,20.1245,44400.0
2009-05-28 13:40:00,28.12,28.2,28.01,28.07,40200.0,20.1174,20.1746,20.0387,20.0816,40200.0
2009-05-28 13:45:00,28.06,28.06,27.99,28.0,68100.0,20.0744,20.0744,20.0244,20.0315,68100.0
2009-05-28 13:50:00,27.99,28.06,27.95,27.97,93200.0,20.0244,20.0744,19.9957,20.0101,93200.0
2009-05-28 13:55:00,27.98,28.0,27.86,27.99,40100.0,20.0172,20.0315,19.9314,20.0244,40100.0
2009-05-28 14:00:00,27.98,28.01,27.92,27.92,38100.0,20.0172,20.0387,19.9743,19.9743,38100.0
2009-05-28 14:05:00,27.92,28.02,27.9,28.01,68600.0,19.9743,20.0458,19.96,20.0387,68600.0
2009-05-28 14:10:00,28.01,28.1,27.95,28.01,109500.0,20.0387,20.1031,19.9957,20.0387,109500.0
2009-05-28 14:15:00,28.02,28.06,27.88,27.94,43600.0,20.0458,20.0744,19.9457,19.9886,43600.0
2009-05-28 14:20:00,27.95,28.17,27.94,28.17,60900.0,19.9957,20.1531,19.9886,20.1531,60900.0
2009-05-28 14:25:00,28.17,28.2,28.02,28.03,37100.0,20.1531,20.1746,20.0458,20.053,37100.0
2009-05-28 14:30:00,28.05,28.29,28.04,28.27,73600.0,20.0673,20.239,20.0601,20.2247,73600.0
2009-05-28 14:35:00,28.26,28.27,28.14,28.14,34900.0,20.2175,20.2247,20.1317,20.1317,34900.0
2009-05-28 14:40:00,28.15,28.18,27.99,27.99,41700.0,20.1388,20.1603,20.0244,20.0244,41700.0
2009-05-28 14:45:00,27.99,28.11,27.98,28.01,46200.0,20.0244,20.1102,20.0172,20.0387,46200.0
2009-05-28 14:50:00,28.03,28.1,27.97,27.97,39600.0,20.053,20.1031,20.0101,20.0101,39600.0
2009-05-28 14:55:00,27.98,28.11,27.94,28.08,44600.0,20.0172,20.1102,19.9886,20.0887,44600.0
2009-05-28 15:00:00,28.08,28.23,28.05,28.05,61200.0,20.0887,20.1961,20.0673,20.0673,61200.0
2009-05-28 15:05:00,28.03,28.08,27.94,27.94,54700.0,20.053,20.0887,19.9886,19.9886,54700.0
2009-05-28 15:10:00,27.96,27.98,27.79,27.83,90300.0,20.0029,20.0172,19.8813,19.9099,90300.0
2009-05-28 15:15:00,27.85,27.95,27.82,27.9,62800.0,19.9242,19.9957,19.9027,19.96,62800.0
2009-05-28 15:20:00,27.89,27.9,27.75,27.85,72600.0,19.9528,19.96,19.8527,19.9242,72600.0
2009-05-28 15:25:00,27.85,27.94,27.8,27.91,71900.0,19.9242,19.9886,19.8884,19.9671,71900.0
2009-05-28 15:30:00,27.93,28.01,27.84,27.97,56200.0,19.9814,20.0387,19.917,20.0101,56200.0
2009-05-28 15:35:00,27.97,27.98,27.8,27.89,58900.0,20.0101,20.0172,19.8884,19.9528,58900.0
2009-05-28 15:40:00,27.89,28.07,27.86,28.06,84400.0,19.9528,20.0816,19.9314,20.0744,84400.0
2009-05-28 15:45:00,28.07,28.11,27.99,28.09,70900.0,20.0816,20.1102,20.0244,20.0959,70900.0
2009-05-28 15:50:00,28.08,28.13,27.96,27.99,88900.0,20.0887,20.1245,20.0029,20.0244,88900.0
2009-05-28 15:55:00,28.0,28.04,27.94,28.03,130500.0,20.0315,20.0601,19.9886,20.053,130500.0
2009-05-29 09:30:00,28.53,28.99,28.51,28.87,118400.0,20.4107,20.7398,20.3964,20.6539,118400.0
2009-05-29 09:35:00,28.87,29.36,28.82,29.35,152500.0,20.6539,21.0045,20.6182,20.9973,152500.0
2009-05-29 09:40:00,29.33,29.5,28.8,28.9,110700.0,20.983,21.1046,20.6038,20.6754,110700.0
2009-05-29 09:45:00,28.91,28.96,28.62,28.89,59000.0,20.6825,20.7183,20.4751,20.6682,59000.0
2009-05-29 09:50:00,28.89,29.27,28.86,29.22,60900.0,20.6682,20.9401,20.6468,20.9043,60900.0
2009-05-29 09:55:00,29.23,29.5,29.15,29.47,68500.0,20.9115,21.1046,20.8542,21.0832,68500.0
2009-05-29 10:00:00,29.47,29.56,29.3,29.37,87100.0,21.0832,21.1476,20.9615,21.0116,87100.0
2009-05-29 10:05:00,29.37,29.61,29.36,29.48,101600.0,21.0116,21.1833,21.0045,21.0903,101600.0
2009-05-29 10:10:00,29.48,29.62,29.36,29.62,81700.0,21.0903,21.1905,21.0045,21.1905,81700.0
2009-05-29 10:15:00,29.61,29.87,29.6,29.8,86700.0,21.1833,21.3693,21.1762,21.3193,86700.0
2009-05-29 10:20:00,29.8,30.0,29.74,29.95,87800.0,21.3193,21.4623,21.2763,21.4266,87800.0
2009-05-29 10:25:00,29.94,29.99,29.87,29.87,104400.0,21.4194,21.4552,21.3693,21.3693,104400.0
2009-05-29 10:30:00,29.88,29.89,29.76,29.81,72900.0,21.3765,21.3836,21.2906,21.3264,72900.0
2009-05-29 10:35:00,29.82,29.82,29.61,29.69,120900.0,21.3336,21.3336,21.1833,21.2406,120900.0
2009-05-29 10:40:00,29.71,29.82,29.65,29.67,149300.0,21.2549,21.3336,21.2119,21.2263,149300.0
2009-05-29 10:45:00,29.67,29.72,29.53,29.69,116900.0,21.2263,21.262,21.1261,21.2406,116900.0
2009-05-29 10:50:00,29.69,29.79,29.68,29.74,98800.0,21.2406,21.3121,21.2334,21.2763,98800.0
2009-05-29 10:55:00,29.75,29.75,29.65,29.68,40900.0,21.2835,21.2835,21.2119,21.2334,40900.0
2009-05-29 11:00:00,29.67,29.74,29.61,29.73,76300.0,21.2263,21.2763,21.1833,21.2692,76300.0
2009-05-29 11:05:00,29.73,29.75,29.63,29.69,33900.0,21.2692,21.2835,21.1976,21.2406,33900.0
2009-05-29 11:10:00,29.68,29.71,29.56,29.65,72800.0,21.2334,21.2549,21.1476,21.2119,72800.0
2009-05-29 11:15:00,29.65,29.68,29.53,29.57,49200.0,21.2119,21.2334,21.1261,21.1547,49200.0
2009-05-29 11:20:00,29.55,29.7,29.55,29.7,26400.0,21.1404,21.2477,21.1404,21.2477,26400.0
2009-05-29 11:25:00,29.7,29.75,29.55,29.56,50700.0,21.2477,21.2835,21.1404,21.1476,50700.0
2009-05-29 11:30:00,29.54,29.65,29.53,29.56,67400.0,21.1332,21.2119,21.1261,21.1476,67400.0
2009-05-29 11:35:00,29.56,29.56,29.41,29.45,204000.0,21.1476,21.1476,21.0402,21.0689,204000.0
2009-05-29 11:40:00,29.45,29.62,29.43,29.6,75100.0,21.0689,21.1905,21.0546,21.1762,75100.0
2009-05-29 11:45:00,29.59,29.59,29.46,29.57,20000.0,21.169,21.169,21.076,21.1547,20000.0
2009-05-29 11:50:00,29.57,29.64,29.57,29.64,20400.0,21.1547,21.2048,21.1547,21.2048,20400.0
2009-05-29 11:55:00,29.64,29.74,29.61,29.71,104400.0,21.2048,21.2763,21.1833,21.2549,104400.0
2009-05-29 12:00:00,29.71,29.93,29.71,29.93,46200.0,21.2549,21.4123,21.2549,21.4123,46200.0
2009-05-29 12:05:00,29.91,29.92,29.86,29.88,40300.0,21.3979,21.4051,21.3622,21.3765,40300.0
2009-05-29 12:10:00,29.87,29.98,29.85,29.95,38200.0,21.3693,21.448,21.355,21.4266,38200.0
2009-05-29 12:15:00,29.95,30.0,29.92,30.0,29000.0,21.4266,21.4623,21.4051,21.4623,29000.0
2009-05-29 12:20:00,30.0,30.02,29.96,30.01,87700.0,21.4623,21.4766,21.4337,21.4695,87700.0
2009-05-29 12:25:00,30.01,30.24,29.98,30.24,104200.0,21.4695,21.634,21.448,21.634,104200.0
2009-05-29 12:30:00,30.23,30.39,30.19,30.39,120000.0,21.6269,21.7413,21.5983,21.7413,120000.0
2009-05-29 12:35:00,30.38,30.41,30.18,30.22,127300.0,21.7342,21.7557,21.5911,21.6197,127300.0
2009-05-29 12:40:00,30.21,30.29,30.16,30.21,45900.0,21.6126,21.6698,21.5768,21.6126,45900.0
2009-05-29 12:45:00,30.21,30.24,30.03,30.07,41000.0,21.6126,21.634,21.4838,21.5124,41000.0
2009-05-29 12:50:00,30.06,30.18,30.06,30.09,22200.0,21.5053,21.5911,21.5053,21.5267,22200.0
2009-05-29 12:55:00,30.08,30.08,30.03,30.03,12300.0,21.5196,21.5196,21.4838,21.4838,12300.0
2009-05-29 13:00:00,30.03,30.15,30.01,30.04,121700.0,21.4838,21.5696,21.4695,21.491,121700.0
2009-05-29 13:05:00,30.05,30.09,29.98,30.0,80200.0,21.4981,21.5267,21.448,21.4623,80200.0
2009-05-29 13:10:00,30.02,30.11,30.02,30.09,21800.0,21.4766,21.541,21.4766,21.5267,21800.0
2009-05-29 13:15:00,30.1,30.11,30.04,30.06,29400.0,21.5339,21.541,21.491,21.5053,29400.0
2009-05-29 13:20:00,30.06,30.1,30.0,30.07,85400.0,21.5053,21.5339,21.4623,21.5124,85400.0
2009-05-29 13:25:00,30.08,30.08,29.99,30.02,93600.0,21.5196,21.5196,21.4552,21.4766,93600.0
2009-05-29 13:30:00,30.02,30.2,30.0,30.14,92200.0,21.4766,21.6054,21.4623,21.5625,92200.0
2009-05-29 13:35:00,30.14,30.24,30.13,30.24,39800.0,21.5625,21.634,21.5553,21.634,39800.0
2009-05-29 13:40:00,30.23,30.24,30.15,30.15,23200.0,21.6269,21.634,21.5696,21.5696,23200.0
2009-05-29 13:45:00,30.15,30.19,30.09,30.09,62000.0,21.5696,21.5983,21.5267,21.5267,62000.0
2009-05-29 13:50:00,30.09,30.1,30.02,30.05,48400.0,21.5267,21.5339,21.4766,21.4981,48400.0
2009-05-29 13:55:00,30.04,30.15,30.04,30.12,24500.0,21.491,21.5696,21.491,21.5482,24500.0
2009-05-29 14:00:00,30.12,30.18,30.0,30.15,91600.0,21.5482,21.5911,21.4623,21.5696,91600.0
2009-05-29 14:05:00,30.16,30.2,30.09,30.19,42100.0,21.5768,21.6054,21.5267,21.5983,42100.0
2009-05-29 14:10:00,30.18,30.3,30.18,30.3,35900.0,21.5911,21.677,21.5911,21.677,35900.0
2009-05-29 14:15:00,30.3,30.4,30.3,30.36,75400.0,21.677,21.7485,21.677,21.7199,75400.0
2009-05-29 14:20:00,30.37,30.37,30.19,30.2,48200.0,21.727,21.727,21.5983,21.6054,48200.0
2009-05-29 14:25:00,30.2,30.25,30.18,30.21,89000.0,21.6054,21.6412,21.5911,21.6126,89000.0
2009-05-29 14:30:00,30.22,30.23,30.13,30.15,74300.0,21.6197,21.6269,21.5553,21.5696,74300.0
2009-05-29 14:35:00,30.17,30.18,30.04,30.05,93600.0,21.584,21.5911,21.491,21.4981,93600.0
2009-05-29 14:40:00,30.05,30.05,29.92,29.97,138600.0,21.4981,21.4981,21.4051,21.4409,138600.0
2009-05-29 14:45:00,29.97,30.01,29.96,29.98,73200.0,21.4409,21.4695,21.4337,21.448,73200.0
2009-05-29 14:50:00,29.98,30.0,29.92,29.96,84000.0,21.448,21.4623,21.4051,21.4337,84000.0
2009-05-29 14:55:00,29.95,30.01,29.95,29.99,70500.0,21.4266,21.4695,21.4266,21.4552,70500.0
2009-05-29 15:00:00,29.99,30.01,29.95,30.0,116500.0,21.4552,21.4695,21.4266,21.4623,116500.0
2009-05-29 15:05:00,29.99,30.04,29.99,30.04,113400.0,21.4552,21.491,21.4552,21.491,113400.0
2009-05-29 15:10:00,30.04,30.15,30.03,30.08,110200.0,21.491,21.5696,21.4838,21.5196,110200.0
2009-05-29 15:15:00,30.08,30.1,29.98,30.06,78100.0,21.5196,21.5339,21.448,21.5053,78100.0
2009-05-29 15:20:00,30.06,30.06,29.91,29.98,65000.0,21.5053,21.5053,21.3979,21.448,65000.0
2009-05-29 15:25:00,29.99,30.01,29.94,29.96,73900.0,21.4552,21.4695,21.4194,21.4337,73900.0
2009-05-29 15:30:00,29.96,30.02,29.9,29.91,150300.0,21.4337,21.4766,21.3908,21.3979,150300.0
2009-05-29 15:35:00,29.91,30.04,29.9,30.01,117700.0,21.3979,21.491,21.3908,21.4695,117700.0
2009-05-29 15:40:00,30.01,30.13,29.99,30.06,174000.0,21.4695,21.5553,21.4552,21.5053,174000.0
2009-05-29 15:45:00,30.06,30.08,29.97,30.01,148600.0,21.5053,21.5196,21.4409,21.4695,148600.0
2009-05-29 15:50:00,30.02,30.09,29.93,30.0,179500.0,21.4766,21.5267,21.4123,21.4623,179500.0
2009-05-29 15:55:00,30.0,30.14,29.98,30.11,275700.0,21.4623,21.5625,21.448,21.541,275700.0
2009-06-01 09:30:00,30.96,31.31,30.75,31.26,135200.0,22.1491,22.3995,21.9989,22.3638,135200.0
2009-06-01 09:35:00,31.22,31.5,31.19,31.3,132200.0,22.3351,22.5355,22.3137,22.3924,132200.0
2009-06-01 09:40:00,31.31,31.39,31.26,31.34,103600.0,22.3995,22.4568,22.3638,22.421,103600.0
2009-06-01 09:45:00,31.34,31.49,31.31,31.33,168300.0,22.421,22.5283,22.3995,22.4138,168300.0
2009-06-01 09:50:00,31.34,31.42,31.25,31.26,115200.0,22.421,22.4782,22.3566,22.3638,115200.0
2009-06-01 09:55:00,31.26,31.45,31.25,31.41,95100.0,22.3638,22.4997,22.3566,22.4711,95100.0
2009-06-01 10:00:00,31.42,31.6,31.4,31.48,147800.0,22.4782,22.607,22.4639,22.5211,147800.0
2009-06-01 10:05:00,31.47,31.53,31.42,31.51,81600.0,22.514,22.5569,22.4782,22.5426,81600.0
2009-06-01 10:10:00,31.52,31.65,31.5,31.6,159700.0,22.5498,22.6428,22.5355,22.607,159700.0
2009-06-01 10:15:00,31.6,31.75,31.6,31.75,101500.0,22.607,22.7143,22.607,22.7143,101500.0
2009-06-01 10:20:00,31.75,31.85,31.71,31.78,52900.0,22.7143,22.7858,22.6857,22.7358,52900.0
2009-06-01 10:25:00,31.77,31.9,31.73,31.79,99200.0,22.7286,22.8216,22.7,22.7429,99200.0
2009-06-01 10:30:00,31.78,31.81,31.66,31.79,187500.0,22.7358,22.7572,22.6499,22.7429,187500.0
2009-06-01 10:35:00,31.81,31.92,31.81,31.91,48900.0,22.7572,22.8359,22.7572,22.8288,48900.0
2009-06-01 10:40:00,31.91,31.92,31.8,31.87,30500.0,22.8288,22.8359,22.7501,22.8002,30500.0
2009-06-01 10:45:00,31.86,31.96,31.86,31.96,60700.0,22.793,22.8645,22.793,22.8645,60700.0
2009-06-01 10:50:00,31.96,32.12,31.96,32.09,116100.0,22.8645,22.979,22.8645,22.9575,116100.0
2009-06-01 10:55:00,32.09,32.25,32.0,32.22,150900.0,22.9575,23.072,22.8932,23.0505,150900.0
2009-06-01 11:00:00,32.22,32.26,32.22,32.23,78900.0,23.0505,23.0792,23.0505,23.0577,78900.0
2009-06-01 11:05:00,32.22,32.41,32.19,32.19,58300.0,23.0505,23.1865,23.0291,23.0291,58300.0
2009-06-01 11:10:00,32.19,32.34,32.19,32.24,32200.0,23.0291,23.1364,23.0291,23.0649,32200.0
2009-06-01 11:15:00,32.24,32.51,32.22,32.5,91600.0,23.0649,23.258,23.0505,23.2509,91600.0
2009-06-01 11:20:00,32.5,32.58,32.44,32.54,78900.0,23.2509,23.3081,23.2079,23.2795,78900.0
2009-06-01 11:25:00,32.54,32.63,32.49,32.56,56600.0,23.2795,23.3439,23.2437,23.2938,56600.0
2009-06-01 11:30:00,32.58,32.61,32.45,32.51,66200.0,23.3081,23.3296,23.2151,23.258,66200.0
2009-06-01 11:35:00,32.5,32.52,32.42,32.43,47300.0,23.2509,23.2652,23.1936,23.2008,47300.0
2009-06-01 11:40:00,32.42,32.5,32.35,32.48,77500.0,23.1936,23.2509,23.1436,23.2366,77500.0
2009-06-01 11:45:00,32.5,32.5,32.46,32.5,40200.0,23.2509,23.2509,23.2222,23.2509,40200.0
2009-06-01 11:50:00,32.5,32.51,32.43,32.43,66800.0,23.2509,23.258,23.2008,23.2008,66800.0
2009-06-01 11:55:00,32.44,32.55,32.41,32.5,76100.0,23.2079,23.2866,23.1865,23.2509,76100.0
2009-06-01 12:00:00,32.51,32.65,32.49,32.57,59100.0,23.258,23.3582,23.2437,23.3009,59100.0
2009-06-01 12:05:00,32.58,32.71,32.56,32.67,28600.0,23.3081,23.4011,23.2938,23.3725,28600.0
2009-06-01 12:10:00,32.69,32.72,32.52,32.57,49300.0,23.3868,23.4083,23.2652,23.3009,49300.0
2009-06-01 12:15:00,32.57,32.58,32.47,32.5,34900.0,23.3009,23.3081,23.2294,23.2509,34900.0
2009-06-01 12:20:00,32.48,32.6,32.45,32.6,53200.0,23.2366,23.3224,23.2151,23.3224,53200.0
2009-06-01 12:25:00,32.6,32.76,32.58,32.73,52400.0,23.3224,23.4369,23.3081,23.4154,52400.0
2009-06-01 12:30:00,32.74,32.83,32.69,32.8,48100.0,23.4226,23.4869,23.3868,23.4655,48100.0
2009-06-01 12:35:00,32.79,32.81,32.69,32.7,29500.0,23.4583,23.4726,23.3868,23.3939,29500.0
2009-06-01 12:40:00,32.69,32.73,32.6,32.7,30900.0,23.3868,23.4154,23.3224,23.3939,30900.0
2009-06-01 12:45:00,32.69,32.72,32.57,32.58,31800.0,23.3868,23.4083,23.3009,23.3081,31800.0
2009-06-01 12:50:00,32.57,32.6,32.56,32.56,26100.0,23.3009,23.3224,23.2938,23.2938,26100.0
2009-06-01 12:55:00,32.57,32.58,32.34,32.4,97000.0,23.3009,23.3081,23.1364,23.1793,97000.0
2009-06-01 13:00:00,32.38,32.44,32.27,32.29,36900.0,23.165,23.2079,23.0863,23.1006,36900.0
2009-06-01 13:05:00,32.28,32.46,32.25,32.46,54200.0,23.0935,23.2222,23.072,23.2222,54200.0
2009-06-01 13:10:00,32.46,32.46,32.34,32.41,23900.0,23.2222,23.2222,23.1364,23.1865,23900.0
2009-06-01 13:15:00,32.41,32.5,32.41,32.5,25300.0,23.1865,23.2509,23.1865,23.2509,25300.0
2009-06-01 13:20:00,32.5,32.59,32.49,32.52,25100.0,23.2509,23.3153,23.2437,23.2652,25100.0
2009-06-01 13:25:00,32.5,32.53,32.46,32.47,11600.0,23.2509,23.2723,23.2222,23.2294,11600.0
2009-06-01 13:30:00,32.46,32.52,32.44,32.46,19300.0,23.2222,23.2652,23.2079,23.2222,19300.0
2009-06-01 13:35:00,32.46,32.49,32.4,32.48,22100.0,23.2222,23.2437,23.1793,23.2366,22100.0
2009-06-01 13:40:00,32.47,32.59,32.46,32.55,26300.0,23.2294,23.3153,23.2222,23.2866,26300.0
2009-06-01 13:45:00,32.54,32.64,32.54,32.64,18700.0,23.2795,23.351,23.2795,23.351,18700.0
2009-06-01 13:50:00,32.62,32.67,32.62,32.64,7000.0,23.3367,23.3725,23.3367,23.351,7000.0
2009-06-01 13:55:00,32.63,32.77,32.63,32.68,30100.0,23.3439,23.444,23.3439,23.3796,30100.0
2009-06-01 14:00:00,32.68,32.71,32.59,32.6,45200.0,23.3796,23.4011,23.3153,23.3224,45200.0
2009-06-01 14:05:00,32.62,32.64,32.4,32.4,36200.0,23.3367,23.351,23.1793,23.1793,36200.0
2009-06-01 14:10:00,32.42,32.42,32.29,32.3,84400.0,23.1936,23.1936,23.1006,23.1078,84400.0
2009-06-01 14:15:00,32.3,32.35,32.22,32.23,50200.0,23.1078,23.1436,23.0505,23.0577,50200.0
2009-06-01 14:20:00,32.23,32.31,32.23,32.3,30600.0,23.0577,23.1149,23.0577,23.1078,30600.0
2009-06-01 14:25:00,32.3,32.39,32.26,32.27,42000.0,23.1078,23.1722,23.0792,23.0863,42000.0
2009-06-01 14:30:00,32.25,32.25,32.11,32.13,54500.0,23.072,23.072,22.9719,22.9862,54500.0
2009-06-01 14:35:00,32.13,32.22,32.09,32.22,59900.0,22.9862,23.0505,22.9575,23.0505,59900.0
2009-06-01 14:40:00,32.23,32.27,32.08,32.22,49600.0,23.0577,23.0863,22.9504,23.0505,49600.0
2009-06-01 14:45:00,32.23,32.27,32.2,32.23,37100.0,23.0577,23.0863,23.0362,23.0577,37100.0
2009-06-01 14:50:00,32.24,32.24,32.11,32.12,47900.0,23.0649,23.0649,22.9719,22.979,47900.0
2009-06-01 14:55:00,32.12,32.12,32.06,32.1,47600.0,22.979,22.979,22.9361,22.9647,47600.0
2009-06-01 15:00:00,32.1,32.21,32.02,32.02,56100.0,22.9647,23.0434,22.9075,22.9075,56100.0
2009-06-01 15:05:00,32.03,32.03,31.88,31.95,70100.0,22.9146,22.9146,22.8073,22.8574,70100.0
2009-06-01 15:10:00,31.96,31.99,31.86,31.88,63900.0,22.8645,22.886,22.793,22.8073,63900.0
2009-06-01 15:15:00,31.87,31.97,31.86,31.87,67500.0,22.8002,22.8717,22.793,22.8002,67500.0
2009-06-01 15:20:00,31.86,32.01,31.8,31.98,63800.0,22.793,22.9003,22.7501,22.8789,63800.0
2009-06-01 15:25:00,31.97,32.11,31.94,32.1,86800.0,22.8717,22.9719,22.8502,22.9647,86800.0
2009-06-01 15:30:00,32.1,32.21,32.02,32.14,65100.0,22.9647,23.0434,22.9075,22.9933,65100.0
2009-06-01 15:35:00,32.15,32.28,32.1,32.2,75300.0,23.0005,23.0935,22.9647,23.0362,75300.0
2009-06-01 15:40:00,32.2,32.39,32.15,32.28,86000.0,23.0362,23.1722,23.0005,23.0935,86000.0
2009-06-01 15:45:00,32.28,32.31,32.16,32.16,97400.0,23.0935,23.1149,23.0076,23.0076,97400.0
2009-06-01 15:50:00,32.16,32.43,32.16,32.3,119600.0,23.0076,23.2008,23.0076,23.1078,119600.0
2009-06-01 15:55:00,32.29,32.31,32.18,32.25,173000.0,23.1006,23.1149,23.0219,23.072,173000.0
2009-06-02 09:30:00,31.83,32.09,31.8,32.02,99800.0,22.7715,22.9575,22.7501,22.9075,99800.0
2009-06-02 09:35:00,32.01,32.24,31.95,32.12,120200.0,22.9003,23.0649,22.8574,22.979,120200.0
2009-06-02 09:40:00,32.12,32.48,32.05,32.11,116300.0,22.979,23.2366,22.9289,22.9719,116300.0
2009-06-02 09:45:00,32.12,32.42,32.0,32.03,76800.0,22.979,23.1936,22.8932,22.9146,76800.0
2009-06-02 09:50:00,32.03,32.18,31.83,32.02,63600.0,22.9146,23.0219,22.7715,22.9075,63600.0
2009-06-02 09:55:00,32.03,32.18,31.92,32.14,35800.0,22.9146,23.0219,22.8359,22.9933,35800.0
2009-06-02 10:00:00,32.16,32.45,32.14,32.42,78100.0,23.0076,23.2151,22.9933,23.1936,78100.0
2009-06-02 10:05:00,32.42,32.65,32.35,32.63,54400.0,23.1936,23.3582,23.1436,23.3439,54400.0
2009-06-02 10:10:00,32.62,32.63,32.39,32.44,71000.0,23.3367,23.3439,23.1722,23.2079,71000.0
2009-06-02 10:15:00,32.47,32.49,32.24,32.29,37400.0,23.2294,23.2437,23.0649,23.1006,37400.0
2009-06-02 10:20:00,32.32,32.6,32.25,32.6,58400.0,23.1221,23.3224,23.072,23.3224,58400.0
2009-06-02 10:25:00,32.61,32.75,32.59,32.62,61800.0,23.3296,23.4297,23.3153,23.3367,61800.0
2009-06-02 10:30:00,32.62,32.71,32.44,32.49,37700.0,23.3367,23.4011,23.2079,23.2437,37700.0
2009-06-02 10:35:00,32.48,32.67,32.45,32.67,37900.0,23.2366,23.3725,23.2151,23.3725,37900.0
2009-06-02 10:40:00,32.68,32.75,32.54,32.62,41700.0,23.3796,23.4297,23.2795,23.3367,41700.0
2009-06-02 10:45:00,32.61,32.62,32.33,32.34,39100.0,23.3296,23.3367,23.1292,23.1364,39100.0
2009-06-02 10:50:00,32.34,32.4,32.17,32.28,60400.0,23.1364,23.1793,23.0148,23.0935,60400.0
2009-06-02 10:55:00,32.27,32.4,32.1,32.29,61700.0,23.0863,23.1793,22.9647,23.1006,61700.0
2009-06-02 11:00:00,32.31,32.32,31.56,31.67,683000.0,23.1149,23.1221,22.5784,22.6571,683000.0
2009-06-02 11:05:00,31.67,31.87,31.52,31.74,250200.0,22.6571,22.8002,22.5498,22.7072,250200.0
2009-06-02 11:10:00,31.74,31.92,31.72,31.88,89600.0,22.7072,22.8359,22.6928,22.8073,89600.0
2009-06-02 11:15:00,31.88,31.92,31.76,31.87,94500.0,22.8073,22.8359,22.7215,22.8002,94500.0
2009-06-02 11:20:00,31.85,32.05,31.85,32.01,77700.0,22.7858,22.9289,22.7858,22.9003,77700.0
2009-06-02 11:25:00,32.01,32.06,31.92,31.94,65000.0,22.9003,22.9361,22.8359,22.8502,65000.0
2009-06-02 11:30:00,31.94,32.0,31.81,31.95,89100.0,22.8502,22.8932,22.7572,22.8574,89100.0
2009-06-02 11:35:00,31.96,32.0,31.94,31.99,41500.0,22.8645,22.8932,22.8502,22.886,41500.0
2009-06-02 11:40:00,31.97,31.99,31.92,31.96,27900.0,22.8717,22.886,22.8359,22.8645,27900.0
2009-06-02 11:45:00,31.97,31.99,31.84,31.91,69100.0,22.8717,22.886,22.7787,22.8288,69100.0
2009-06-02 11:50:00,31.9,32.03,31.9,32.01,34800.0,22.8216,22.9146,22.8216,22.9003,34800.0
2009-06-02 11:55:00,32.01,32.08,31.92,31.95,58500.0,22.9003,22.9504,22.8359,22.8574,58500.0
2009-06-02 12:00:00,31.94,32.0,31.91,31.96,56700.0,22.8502,22.8932,22.8288,22.8645,56700.0
2009-06-02 12:05:00,31.97,32.01,31.89,31.97,56500.0,22.8717,22.9003,22.8145,22.8717,56500.0
2009-06-02 12:10:00,31.97,32.07,31.97,31.99,24500.0,22.8717,22.9432,22.8717,22.886,24500.0
2009-06-02 12:15:00,32.0,32.08,31.93,32.05,47500.0,22.8932,22.9504,22.8431,22.9289,47500.0
2009-06-02 12:20:00,32.04,32.09,31.95,32.0,43600.0,22.9218,22.9575,22.8574,22.8932,43600.0
2009-06-02 12:25:00,32.01,32.01,31.7,31.77,61400.0,22.9003,22.9003,22.6785,22.7286,61400.0
2009-06-02 12:30:00,31.77,31.78,31.65,31.75,41900.0,22.7286,22.7358,22.6428,22.7143,41900.0
2009-06-02 12:35:00,31.74,31.93,31.68,31.91,46700.0,22.7072,22.8431,22.6642,22.8288,46700.0
2009-06-02 12:40:00,31.92,31.92,31.85,31.86,14400.0,22.8359,22.8359,22.7858,22.793,14400.0
2009-06-02 12:45:00,31.86,31.91,31.85,31.91,16200.0,22.793,22.8288,22.7858,22.8288,16200.0
2009-06-02 12:50:00,31.9,32.03,31.89,31.99,36600.0,22.8216,22.9146,22.8145,22.886,36600.0
2009-06-02 12:55:00,31.98,32.16,31.98,32.1,35800.0,22.8789,23.0076,22.8789,22.9647,35800.0
2009-06-02 13:00:00,32.11,32.13,32.04,32.09,29900.0,22.9719,22.9862,22.9218,22.9575,29900.0
2009-06-02 13:05:00,32.09,32.11,32.06,32.11,19800.0,22.9575,22.9719,22.9361,22.9719,19800.0
2009-06-02 13:10:00,32.12,32.16,31.98,31.99,30300.0,22.979,23.0076,22.8789,22.886,30300.0
2009-06-02 13:15:00,31.99,32.05,31.96,32.04,28600.0,22.886,22.9289,22.8645,22.9218,28600.0
2009-06-02 13:20:00,32.05,32.17,32.03,32.16,24600.0,22.9289,23.0148,22.9146,23.0076,24600.0
2009-06-02 13:25:00,32.17,32.2,32.12,32.15,35000.0,23.0148,23.0362,22.979,23.0005,35000.0
2009-06-02 13:30:00,32.16,32.25,32.16,32.22,92000.0,23.0076,23.072,23.0076,23.0505,92000.0
2009-06-02 13:35:00,32.23,32.31,32.23,32.3,64400.0,23.0577,23.1149,23.0577,23.1078,64400.0
2009-06-02 13:40:00,32.3,32.31,32.25,32.29,55400.0,23.1078,23.1149,23.072,23.1006,55400.0
2009-06-02 13:45:00,32.29,32.3,32.24,32.24,26400.0,23.1006,23.1078,23.0649,23.0649,26400.0
2009-06-02 13:50:00,32.24,32.38,32.22,32.27,52600.0,23.0649,23.165,23.0505,23.0863,52600.0
2009-06-02 13:55:00,32.27,32.42,32.27,32.41,27400.0,23.0863,23.1936,23.0863,23.1865,27400.0
2009-06-02 14:00:00,32.42,32.42,32.26,32.3,77700.0,23.1936,23.1936,23.0792,23.1078,77700.0
2009-06-02 14:05:00,32.32,32.36,32.3,32.32,26500.0,23.1221,23.1507,23.1078,23.1221,26500.0
2009-06-02 14:10:00,32.32,32.41,32.32,32.39,29200.0,23.1221,23.1865,23.1221,23.1722,29200.0
2009-06-02 14:15:00,32.39,32.47,32.36,32.45,65800.0,23.1722,23.2294,23.1507,23.2151,65800.0
2009-06-02 14:20:00,32.45,32.5,32.38,32.38,79400.0,23.2151,23.2509,23.165,23.165,79400.0
2009-06-02 14:25:00,32.38,32.42,32.3,32.37,33800.0,23.165,23.1936,23.1078,23.1579,33800.0
2009-06-02 14:30:00,32.37,32.41,32.35,32.37,47500.0,23.1579,23.1865,23.1436,23.1579,47500.0
2009-06-02 14:35:00,32.37,32.46,32.37,32.45,35700.0,23.1579,23.2222,23.1579,23.2151,35700.0
2009-06-02 14:40:00,32.45,32.52,32.41,32.5,21800.0,23.2151,23.2652,23.1865,23.2509,21800.0
2009-06-02 14:45:00,32.5,32.52,32.37,32.38,19200.0,23.2509,23.2652,23.1579,23.165,19200.0
2009-06-02 14:50:00,32.38,32.47,32.34,32.47,27800.0,23.165,23.2294,23.1364,23.2294,27800.0
2009-06-02 14:55:00,32.45,32.46,32.33,32.33,47100.0,23.2151,23.2222,23.1292,23.1292,47100.0
2009-06-02 15:00:00,32.34,32.46,32.33,32.46,32400.0,23.1364,23.2222,23.1292,23.2222,32400.0
2009-06-02 15:05:00,32.47,32.53,32.46,32.46,38300.0,23.2294,23.2723,23.2222,23.2222,38300.0
2009-06-02 15:10:00,32.48,32.52,32.36,32.39,69800.0,23.2366,23.2652,23.1507,23.1722,69800.0
2009-06-02 15:15:00,32.4,32.44,32.34,32.38,47500.0,23.1793,23.2079,23.1364,23.165,47500.0
2009-06-02 15:20:00,32.37,32.37,32.24,32.28,55300.0,23.1579,23.1579,23.0649,23.0935,55300.0
2009-06-02 15:25:00,32.3,32.47,32.27,32.33,54400.0,23.1078,23.2294,23.0863,23.1292,54400.0
2009-06-02 15:30:00,32.33,32.37,32.27,32.3,70400.0,23.1292,23.1579,23.0863,23.1078,70400.0
2009-06-02 15:35:00,32.3,32.49,32.29,32.45,59200.0,23.1078,23.2437,23.1006,23.2151,59200.0
2009-06-02 15:40:00,32.44,32.46,32.31,32.35,63500.0,23.2079,23.2222,23.1149,23.1436,63500.0
2009-06-02 15:45:00,32.35,32.38,32.26,32.3,60200.0,23.1436,23.165,23.0792,23.1078,60200.0
2009-06-02 15:50:00,32.31,32.34,32.14,32.21,82800.0,23.1149,23.1364,22.9933,23.0434,82800.0
2009-06-02 15:55:00,32.21,32.31,32.2,32.29,92000.0,23.0434,23.1149,23.0362,23.1006,92000.0
2009-06-03 09:30:00,31.99,32.48,31.67,32.25,62800.0,22.886,23.2366,22.6571,23.072,62800.0
2009-06-03 09:35:00,32.23,32.27,31.94,32.1,86200.0,23.0577,23.0863,22.8502,22.9647,86200.0
2009-06-03 09:40:00,32.14,32.15,31.77,31.77,64000.0,22.9933,23.0005,22.7286,22.7286,64000.0
2009-06-03 09:45:00,31.79,32.1,31.7,32.06,73800.0,22.7429,22.9647,22.6785,22.9361,73800.0
2009-06-03 09:50:00,32.04,32.36,31.8,31.86,104800.0,22.9218,23.1507,22.7501,22.793,104800.0
2009-06-03 09:55:00,31.85,31.91,31.76,31.82,54800.0,22.7858,22.8288,22.7215,22.7644,54800.0
2009-06-03 10:00:00,31.81,31.83,31.52,31.82,123900.0,22.7572,22.7715,22.5498,22.7644,123900.0
2009-06-03 10:05:00,31.83,31.85,31.52,31.52,84200.0,22.7715,22.7858,22.5498,22.5498,84200.0
2009-06-03 10:10:00,31.53,31.75,31.49,31.7,62800.0,22.5569,22.7143,22.5283,22.6785,62800.0
2009-06-03 10:15:00,31.68,31.7,31.57,31.67,47100.0,22.6642,22.6785,22.5855,22.6571,47100.0
2009-06-03 10:20:00,31.67,31.8,31.57,31.69,63500.0,22.6571,22.7501,22.5855,22.6714,63500.0
2009-06-03 10:25:00,31.7,32.01,31.7,32.0,66800.0,22.6785,22.9003,22.6785,22.8932,66800.0
2009-06-03 10:30:00,32.01,32.03,31.81,31.87,40100.0,22.9003,22.9146,22.7572,22.8002,40100.0
2009-06-03 10:35:00,31.87,31.91,31.83,31.9,27900.0,22.8002,22.8288,22.7715,22.8216,27900.0
2009-06-03 10:40:00,31.91,31.92,31.68,31.68,80500.0,22.8288,22.8359,22.6642,22.6642,80500.0
2009-06-03 10:45:00,31.67,31.69,31.6,31.67,37300.0,22.6571,22.6714,22.607,22.6571,37300.0
2009-06-03 10:50:00,31.68,31.74,31.56,31.58,50900.0,22.6642,22.7072,22.5784,22.5927,50900.0
2009-06-03 10:55:00,31.58,31.74,31.56,31.74,29500.0,22.5927,22.7072,22.5784,22.7072,29500.0
2009-06-03 11:00:00,31.74,31.83,31.63,31.8,45800.0,22.7072,22.7715,22.6285,22.7501,45800.0
2009-06-03 11:05:00,31.8,31.81,31.71,31.8,20300.0,22.7501,22.7572,22.6857,22.7501,20300.0
2009-06-03 11:10:00,31.8,31.82,31.74,31.82,19300.0,22.7501,22.7644,22.7072,22.7644,19300.0
2009-06-03 11:15:00,31.79,31.82,31.57,31.73,24800.0,22.7429,22.7644,22.5855,22.7,24800.0
2009-06-03 11:20:00,31.74,31.86,31.74,31.82,31400.0,22.7072,22.793,22.7072,22.7644,31400.0
2009-06-03 11:25:00,31.82,31.92,31.81,31.9,37800.0,22.7644,22.8359,22.7572,22.8216,37800.0
2009-06-03 11:30:00,31.9,31.96,31.89,31.9,35300.0,22.8216,22.8645,22.8145,22.8216,35300.0
2009-06-03 11:35:00,31.9,31.98,31.83,31.93,130900.0,22.8216,22.8789,22.7715,22.8431,130900.0
2009-06-03 11:40:00,31.94,32.08,31.8,31.84,79300.0,22.8502,22.9504,22.7501,22.7787,79300.0
2009-06-03 11:45:00,31.89,31.94,31.74,31.79,116200.0,22.8145,22.8502,22.7072,22.7429,116200.0
2009-06-03 11:50:00,31.78,31.79,31.67,31.68,17600.0,22.7358,22.7429,22.6571,22.6642,17600.0
2009-06-03 11:55:00,31.67,31.76,31.62,31.62,19200.0,22.6571,22.7215,22.6213,22.6213,19200.0
2009-06-03 12:00:00,31.62,31.64,31.52,31.52,31900.0,22.6213,22.6356,22.5498,22.5498,31900.0
2009-06-03 12:05:00,31.52,31.53,31.33,31.35,101600.0,22.5498,22.5569,22.4138,22.4281,101600.0
2009-06-03 12:10:00,31.35,31.41,31.35,31.4,68000.0,22.4281,22.4711,22.4281,22.4639,68000.0
2009-06-03 12:15:00,31.4,31.54,31.4,31.54,31700.0,22.4639,22.5641,22.4639,22.5641,31700.0
2009-06-03 12:20:00,31.54,31.6,31.45,31.46,29300.0,22.5641,22.607,22.4997,22.5068,29300.0
2009-06-03 12:25:00,31.45,31.47,31.42,31.47,21400.0,22.4997,22.514,22.4782,22.514,21400.0
2009-06-03 12:30:00,31.47,31.53,31.46,31.5,30000.0,22.514,22.5569,22.5068,22.5355,30000.0
2009-06-03 12:35:00,31.5,31.54,31.44,31.54,20300.0,22.5355,22.5641,22.4925,22.5641,20300.0
2009-06-03 12:40:00,31.53,31.57,31.52,31.57,9900.0,22.5569,22.5855,22.5498,22.5855,9900.0
2009-06-03 12:45:00,31.58,31.66,31.57,31.66,17100.0,22.5927,22.6499,22.5855,22.6499,17100.0
2009-06-03 12:50:00,31.66,31.68,31.65,31.66,11100.0,22.6499,22.6642,22.6428,22.6499,11100.0
2009-06-03 12:55:00,31.66,31.7,31.64,31.64,21100.0,22.6499,22.6785,22.6356,22.6356,21100.0
2009-06-03 13:00:00,31.64,31.64,31.59,31.62,20900.0,22.6356,22.6356,22.5998,22.6213,20900.0
2009-06-03 13:05:00,31.62,31.63,31.56,31.6,18800.0,22.6213,22.6285,22.5784,22.607,18800.0
2009-06-03 13:10:00,31.6,31.66,31.6,31.65,11200.0,22.607,22.6499,22.607,22.6428,11200.0
2009-06-03 13:15:00,31.65,31.68,31.62,31.65,13400.0,22.6428,22.6642,22.6213,22.6428,13400.0
2009-06-03 13:20:00,31.65,31.73,31.61,31.72,21800.0,22.6428,22.7,22.6141,22.6928,21800.0
2009-06-03 13:25:00,31.73,31.73,31.65,31.66,26400.0,22.7,22.7,22.6428,22.6499,26400.0
2009-06-03 13:30:00,31.67,31.7,31.65,31.68,18400.0,22.6571,22.6785,22.6428,22.6642,18400.0
2009-06-03 13:35:00,31.68,31.76,31.67,31.71,43900.0,22.6642,22.7215,22.6571,22.6857,43900.0
2009-06-03 13:40:00,31.71,31.71,31.64,31.65,63900.0,22.6857,22.6857,22.6356,22.6428,63900.0
2009-06-03 13:45:00,31.65,31.69,31.64,31.64,39700.0,22.6428,22.6714,22.6356,22.6356,39700.0
2009-06-03 13:50:00,31.64,31.64,31.54,31.54,53600.0,22.6356,22.6356,22.5641,22.5641,53600.0
2009-06-03 13:55:00,31.53,31.53,31.4,31.41,104000.0,22.5569,22.5569,22.4639,22.4711,104000.0
2009-06-03 14:00:00,31.42,31.43,31.39,31.4,73200.0,22.4782,22.4854,22.4568,22.4639,73200.0
2009-06-03 14:05:00,31.4,31.46,31.35,31.44,103800.0,22.4639,22.5068,22.4281,22.4925,103800.0
2009-06-03 14:10:00,31.44,31.45,31.38,31.39,46600.0,22.4925,22.4997,22.4496,22.4568,46600.0
2009-06-03 14:15:00,31.39,31.42,31.34,31.36,91400.0,22.4568,22.4782,22.421,22.4353,91400.0
2009-06-03 14:20:00,31.36,31.39,31.29,31.35,104000.0,22.4353,22.4568,22.3852,22.4281,104000.0
2009-06-03 14:25:00,31.34,31.45,31.3,31.37,64000.0,22.421,22.4997,22.3924,22.4424,64000.0
2009-06-03 14:30:00,31.36,31.4,31.3,31.32,54500.0,22.4353,22.4639,22.3924,22.4067,54500.0
2009-06-03 14:35:00,31.31,31.32,31.21,31.24,94900.0,22.3995,22.4067,22.328,22.3494,94900.0
2009-06-03 14:40:00,31.24,31.3,31.21,31.26,79900.0,22.3494,22.3924,22.328,22.3638,79900.0
2009-06-03 14:45:00,31.26,31.3,31.22,31.29,44400.0,22.3638,22.3924,22.3351,22.3852,44400.0
2009-06-03 14:50:00,31.28,31.33,31.28,31.28,59600.0,22.3781,22.4138,22.3781,22.3781,59600.0
2009-06-03 14:55:00,31.29,31.49,31.28,31.48,97900.0,22.3852,22.5283,22.3781,22.5211,97900.0
2009-06-03 15:00:00,31.48,31.5,31.34,31.35,90100.0,22.5211,22.5355,22.421,22.4281,90100.0
2009-06-03 15:05:00,31.35,31.39,31.26,31.32,79500.0,22.4281,22.4568,22.3638,22.4067,79500.0
2009-06-03 15:10:00,31.34,31.37,31.25,31.28,70800.0,22.421,22.4424,22.3566,22.3781,70800.0
2009-06-03 15:15:00,31.28,31.44,31.27,31.34,73100.0,22.3781,22.4925,22.3709,22.421,73100.0
2009-06-03 15:20:00,31.35,31.47,31.28,31.46,106700.0,22.4281,22.514,22.3781,22.5068,106700.0
2009-06-03 15:25:00,31.46,31.46,31.3,31.38,106500.0,22.5068,22.5068,22.3924,22.4496,106500.0
2009-06-03 15:30:00,31.38,31.46,31.3,31.35,89200.0,22.4496,22.5068,22.3924,22.4281,89200.0
2009-06-03 15:35:00,31.33,31.39,31.3,31.34,90800.0,22.4138,22.4568,22.3924,22.421,90800.0
2009-06-03 15:40:00,31.35,31.54,31.35,31.46,106200.0,22.4281,22.5641,22.4281,22.5068,106200.0
2009-06-03 15:45:00,31.47,31.61,31.45,31.6,148200.0,22.514,22.6141,22.4997,22.607,148200.0
2009-06-03 15:50:00,31.59,31.71,31.58,31.65,171700.0,22.5998,22.6857,22.5927,22.6428,171700.0
2009-06-03 15:55:00,31.65,31.75,31.63,31.74,226500.0,22.6428,22.7143,22.6285,22.7072,226500.0
2009-06-04 09:30:00,28.85,29.04,28.56,28.76,631100.0,20.6396,20.7755,20.4321,20.5752,631100.0
2009-06-04 09:35:00,28.75,28.97,28.15,28.4,641200.0,20.5681,20.7255,20.1388,20.3177,641200.0
2009-06-04 09:40:00,28.4,28.6,28.28,28.42,297500.0,20.3177,20.4608,20.2318,20.332,297500.0
2009-06-04 09:45:00,28.42,28.54,28.12,28.12,424700.0,20.332,20.4178,20.1174,20.1174,424700.0
2009-06-04 09:50:00,28.12,28.2,27.92,28.03,360700.0,20.1174,20.1746,19.9743,20.053,360700.0
2009-06-04 09:55:00,28.03,28.28,28.02,28.24,307100.0,20.053,20.2318,20.0458,20.2032,307100.0
2009-06-04 10:00:00,28.23,28.24,28.03,28.18,272600.0,20.1961,20.2032,20.053,20.1603,272600.0
2009-06-04 10:05:00,28.18,28.24,28.1,28.17,237500.0,20.1603,20.2032,20.1031,20.1531,237500.0
2009-06-04 10:10:00,28.17,28.29,28.03,28.1,220100.0,20.1531,20.239,20.053,20.1031,220100.0
2009-06-04 10:15:00,28.08,28.1,27.93,28.0,179400.0,20.0887,20.1031,19.9814,20.0315,179400.0
2009-06-04 10:20:00,27.99,28.22,27.93,28.19,240500.0,20.0244,20.1889,19.9814,20.1674,240500.0
2009-06-04 10:25:00,28.19,28.4,28.15,28.31,338400.0,20.1674,20.3177,20.1388,20.2533,338400.0
2009-06-04 10:30:00,28.34,28.35,28.23,28.28,194500.0,20.2748,20.2819,20.1961,20.2318,194500.0
2009-06-04 10:35:00,28.27,28.45,28.27,28.32,228900.0,20.2247,20.3534,20.2247,20.2604,228900.0
2009-06-04 10:40:00,28.32,28.4,28.21,28.31,134800.0,20.2604,20.3177,20.1818,20.2533,134800.0
2009-06-04 10:45:00,28.3,28.43,28.29,28.4,102300.0,20.2461,20.3391,20.239,20.3177,102300.0
2009-06-04 10:50:00,28.41,28.58,28.4,28.54,179700.0,20.3248,20.4465,20.3177,20.4178,179700.0
2009-06-04 10:55:00,28.54,28.6,28.53,28.58,119600.0,20.4178,20.4608,20.4107,20.4465,119600.0
2009-06-04 11:00:00,28.58,28.65,28.42,28.45,165100.0,20.4465,20.4965,20.332,20.3534,165100.0
2009-06-04 11:05:00,28.44,28.53,28.35,28.35,91200.0,20.3463,20.4107,20.2819,20.2819,91200.0
2009-06-04 11:10:00,28.35,28.42,28.28,28.28,97500.0,20.2819,20.332,20.2318,20.2318,97500.0
2009-06-04 11:15:00,28.28,28.43,28.25,28.32,87200.0,20.2318,20.3391,20.2104,20.2604,87200.0
2009-06-04 11:20:00,28.32,28.32,28.13,28.2,120000.0,20.2604,20.2604,20.1245,20.1746,120000.0
2009-06-04 11:25:00,28.21,28.21,28.1,28.11,64600.0,20.1818,20.1818,20.1031,20.1102,64600.0
2009-06-04 11:30:00,28.1,28.16,28.07,28.13,66400.0,20.1031,20.146,20.0816,20.1245,66400.0
2009-06-04 11:35:00,28.12,28.12,28.05,28.08,50400.0,20.1174,20.1174,20.0673,20.0887,50400.0
2009-06-04 11:40:00,28.07,28.12,28.03,28.05,105900.0,20.0816,20.1174,20.053,20.0673,105900.0
2009-06-04 11:45:00,28.05,28.11,28.0,28.01,48500.0,20.0673,20.1102,20.0315,20.0387,48500.0
2009-06-04 11:50:00,28.01,28.16,27.97,28.06,167800.0,20.0387,20.146,20.0101,20.0744,167800.0
2009-06-04 11:55:00,28.05,28.05,27.95,27.95,72000.0,20.0673,20.0673,19.9957,19.9957,72000.0
2009-06-04 12:00:00,27.95,27.97,27.79,27.86,146800.0,19.9957,20.0101,19.8813,19.9314,146800.0
2009-06-04 12:05:00,27.86,28.13,27.85,28.11,112100.0,19.9314,20.1245,19.9242,20.1102,112100.0
2009-06-04 12:10:00,28.11,28.15,27.99,28.01,99000.0,20.1102,20.1388,20.0244,20.0387,99000.0
2009-06-04 12:15:00,28.01,28.14,27.99,28.11,42100.0,20.0387,20.1317,20.0244,20.1102,42100.0
2009-06-04 12:20:00,28.1,28.12,28.01,28.11,57400.0,20.1031,20.1174,20.0387,20.1102,57400.0
2009-06-04 12:25:00,28.11,28.12,28.01,28.06,50500.0,20.1102,20.1174,20.0387,20.0744,50500.0
2009-06-04 12:30:00,28.06,28.13,28.03,28.11,33900.0,20.0744,20.1245,20.053,20.1102,33900.0
2009-06-04 12:35:00,28.1,28.11,28.02,28.02,37700.0,20.1031,20.1102,20.0458,20.0458,37700.0
2009-06-04 12:40:00,28.03,28.08,28.0,28.01,50300.0,20.053,20.0887,20.0315,20.0387,50300.0
2009-06-04 12:45:00,28.01,28.04,27.89,27.9,137900.0,20.0387,20.0601,19.9528,19.96,137900.0
2009-06-04 12:50:00,27.89,27.95,27.88,27.92,49800.0,19.9528,19.9957,19.9457,19.9743,49800.0
2009-06-04 12:55:00,27.92,28.1,27.91,28.1,91200.0,19.9743,20.1031,19.9671,20.1031,91200.0
2009-06-04 13:00:00,28.09,28.37,28.09,28.34,157300.0,20.0959,20.2962,20.0959,20.2748,157300.0
2009-06-04 13:05:00,28.34,28.4,28.28,28.35,52600.0,20.2748,20.3177,20.2318,20.2819,52600.0
2009-06-04 13:10:00,28.35,28.45,28.32,28.37,89400.0,20.2819,20.3534,20.2604,20.2962,89400.0
2009-06-04 13:15:00,28.36,28.43,28.35,28.4,56600.0,20.2891,20.3391,20.2819,20.3177,56600.0
2009-06-04 13:20:00,28.41,28.43,28.34,28.35,43100.0,20.3248,20.3391,20.2748,20.2819,43100.0
2009-06-04 13:25:00,28.36,28.39,28.14,28.2,203400.0,20.2891,20.3105,20.1317,20.1746,203400.0
2009-06-04 13:30:00,28.2,28.24,28.03,28.15,237000.0,20.1746,20.2032,20.053,20.1388,237000.0
2009-06-04 13:35:00,28.2,28.22,28.12,28.19,67500.0,20.1746,20.1889,20.1174,20.1674,67500.0
2009-06-04 13:40:00,28.2,28.27,28.18,28.18,116900.0,20.1746,20.2247,20.1603,20.1603,116900.0
2009-06-04 13:45:00,28.19,28.2,28.14,28.2,39500.0,20.1674,20.1746,20.1317,20.1746,39500.0
2009-06-04 13:50:00,28.2,28.23,28.04,28.04,96500.0,20.1746,20.1961,20.0601,20.0601,96500.0
2009-06-04 13:55:00,28.05,28.16,28.03,28.14,43600.0,20.0673,20.146,20.053,20.1317,43600.0
2009-06-04 14:00:00,28.14,28.15,27.94,27.95,88100.0,20.1317,20.1388,19.9886,19.9957,88100.0
2009-06-04 14:05:00,27.95,28.0,27.9,27.96,130600.0,19.9957,20.0315,19.96,20.0029,130600.0
2009-06-04 14:10:00,27.95,27.97,27.88,27.89,70000.0,19.9957,20.0101,19.9457,19.9528,70000.0
2009-06-04 14:15:00,27.88,27.92,27.82,27.84,92600.0,19.9457,19.9743,19.9027,19.917,92600.0
2009-06-04 14:20:00,27.84,27.89,27.77,27.79,117100.0,19.917,19.9528,19.867,19.8813,117100.0
2009-06-04 14:25:00,27.78,27.86,27.75,27.8,112800.0,19.8741,19.9314,19.8527,19.8884,112800.0
2009-06-04 14:30:00,27.81,27.95,27.78,27.86,150400.0,19.8956,19.9957,19.8741,19.9314,150400.0
2009-06-04 14:35:00,27.86,27.87,27.68,27.79,156600.0,19.9314,19.9385,19.8026,19.8813,156600.0
2009-06-04 14:40:00,27.79,27.91,27.78,27.86,100100.0,19.8813,19.9671,19.8741,19.9314,100100.0
2009-06-04 14:45:00,27.86,27.9,27.83,27.89,59000.0,19.9314,19.96,19.9099,19.9528,59000.0
2009-06-04 14:50:00,27.89,27.89,27.63,27.66,142100.0,19.9528,19.9528,19.7668,19.7883,142100.0
2009-06-04 14:55:00,27.68,27.72,27.62,27.62,75700.0,19.8026,19.8312,19.7597,19.7597,75700.0
2009-06-04 15:00:00,27.61,27.63,27.53,27.53,154500.0,19.7525,19.7668,19.6953,19.6953,154500.0
2009-06-04 15:05:00,27.53,27.62,27.52,27.59,144000.0,19.6953,19.7597,19.6881,19.7382,144000.0
2009-06-04 15:10:00,27.59,27.6,27.52,27.6,112100.0,19.7382,19.7453,19.6881,19.7453,112100.0
2009-06-04 15:15:00,27.6,27.61,27.56,27.59,74100.0,19.7453,19.7525,19.7167,19.7382,74100.0
2009-06-04 15:20:00,27.59,27.61,27.57,27.6,101400.0,19.7382,19.7525,19.7239,19.7453,101400.0
2009-06-04 15:25:00,27.6,27.75,27.59,27.7,197500.0,19.7453,19.8527,19.7382,19.8169,197500.0
2009-06-04 15:30:00,27.7,27.75,27.57,27.75,144500.0,19.8169,19.8527,19.7239,19.8527,144500.0
2009-06-04 15:35:00,27.75,27.81,27.7,27.81,171800.0,19.8527,19.8956,19.8169,19.8956,171800.0
2009-06-04 15:40:00,27.82,27.85,27.74,27.81,251200.0,19.9027,19.9242,19.8455,19.8956,251200.0
2009-06-04 15:45:00,27.81,27.95,27.79,27.91,229600.0,19.8956,19.9957,19.8813,19.9671,229600.0
2009-06-04 15:50:00,27.91,28.1,27.91,28.0,411200.0,19.9671,20.1031,19.9671,20.0315,411200.0
2009-06-04 15:55:00,28.0,28.08,27.94,27.95,424700.0,20.0315,20.0887,19.9886,19.9957,424700.0
2009-06-05 09:30:00,28.35,28.5,28.05,28.15,168300.0,20.2819,20.3892,20.0673,20.1388,168300.0
2009-06-05 09:35:00,28.15,28.28,28.03,28.03,123300.0,20.1388,20.2318,20.053,20.053,123300.0
2009-06-05 09:40:00,28.03,28.09,27.67,27.7,95900.0,20.053,20.0959,19.7954,19.8169,95900.0
2009-06-05 09:45:00,27.69,27.75,27.35,27.46,154700.0,19.8097,19.8527,19.5665,19.6452,154700.0
2009-06-05 09:50:00,27.46,27.68,27.39,27.62,132600.0,19.6452,19.8026,19.5951,19.7597,132600.0
2009-06-05 09:55:00,27.6,27.73,27.52,27.55,106800.0,19.7453,19.8384,19.6881,19.7096,106800.0
2009-06-05 10:00:00,27.57,27.66,27.52,27.56,93300.0,19.7239,19.7883,19.6881,19.7167,93300.0
2009-06-05 10:05:00,27.55,27.55,27.19,27.2,175400.0,19.7096,19.7096,19.452,19.4592,175400.0
2009-06-05 10:10:00,27.2,27.23,27.0,27.08,161100.0,19.4592,19.4806,19.3161,19.3733,161100.0
2009-06-05 10:15:00,27.08,27.34,27.06,27.25,161300.0,19.3733,19.5593,19.359,19.495,161300.0
2009-06-05 10:20:00,27.25,27.58,27.25,27.55,139400.0,19.495,19.731,19.495,19.7096,139400.0
2009-06-05 10:25:00,27.55,27.58,27.39,27.42,162300.0,19.7096,19.731,19.5951,19.6166,162300.0
2009-06-05 10:30:00,27.43,27.69,27.35,27.67,124600.0,19.6237,19.8097,19.5665,19.7954,124600.0
2009-06-05 10:35:00,27.66,27.83,27.62,27.72,106000.0,19.7883,19.9099,19.7597,19.8312,106000.0
2009-06-05 10:40:00,27.72,27.92,27.69,27.9,52100.0,19.8312,19.9743,19.8097,19.96,52100.0
2009-06-05 10:45:00,27.91,27.94,27.67,27.79,86300.0,19.9671,19.9886,19.7954,19.8813,86300.0
2009-06-05 10:50:00,27.78,27.89,27.74,27.83,66200.0,19.8741,19.9528,19.8455,19.9099,66200.0
2009-06-05 10:55:00,27.82,27.93,27.8,27.93,64800.0,19.9027,19.9814,19.8884,19.9814,64800.0
2009-06-05 11:00:00,27.92,28.18,27.91,28.16,96400.0,19.9743,20.1603,19.9671,20.146,96400.0
2009-06-05 11:05:00,28.17,28.21,28.12,28.18,64700.0,20.1531,20.1818,20.1174,20.1603,64700.0
2009-06-05 11:10:00,28.18,28.19,27.93,27.93,67800.0,20.1603,20.1674,19.9814,19.9814,67800.0
2009-06-05 11:15:00,27.92,27.97,27.83,27.87,30900.0,19.9743,20.0101,19.9099,19.9385,30900.0
2009-06-05 11:20:00,27.88,27.98,27.86,27.89,48200.0,19.9457,20.0172,19.9314,19.9528,48200.0
2009-06-05 11:25:00,27.9,27.9,27.74,27.75,37700.0,19.96,19.96,19.8455,19.8527,37700.0
2009-06-05 11:30:00,27.75,27.75,27.61,27.61,47900.0,19.8527,19.8527,19.7525,19.7525,47900.0
2009-06-05 11:35:00,27.62,27.63,27.52,27.59,42800.0,19.7597,19.7668,19.6881,19.7382,42800.0
2009-06-05 11:40:00,27.59,27.74,27.52,27.72,76300.0,19.7382,19.8455,19.6881,19.8312,76300.0
2009-06-05 11:45:00,27.72,27.78,27.58,27.6,73300.0,19.8312,19.8741,19.731,19.7453,73300.0
2009-06-05 11:50:00,27.6,27.65,27.46,27.62,54700.0,19.7453,19.7811,19.6452,19.7597,54700.0
2009-06-05 11:55:00,27.61,27.63,27.54,27.54,23300.0,19.7525,19.7668,19.7024,19.7024,23300.0
2009-06-05 12:00:00,27.55,27.57,27.49,27.57,31900.0,19.7096,19.7239,19.6667,19.7239,31900.0
2009-06-05 12:05:00,27.56,27.76,27.56,27.65,34500.0,19.7167,19.8598,19.7167,19.7811,34500.0
2009-06-05 12:10:00,27.65,27.67,27.55,27.65,43000.0,19.7811,19.7954,19.7096,19.7811,43000.0
2009-06-05 12:15:00,27.67,27.67,27.51,27.63,58800.0,19.7954,19.7954,19.681,19.7668,58800.0
2009-06-05 12:20:00,27.64,27.67,27.53,27.63,45000.0,19.774,19.7954,19.6953,19.7668,45000.0
2009-06-05 12:25:00,27.63,27.75,27.62,27.63,41200.0,19.7668,19.8527,19.7597,19.7668,41200.0
2009-06-05 12:30:00,27.65,27.69,27.62,27.64,23200.0,19.7811,19.8097,19.7597,19.774,23200.0
2009-06-05 12:35:00,27.61,27.69,27.57,27.68,27900.0,19.7525,19.8097,19.7239,19.8026,27900.0
2009-06-05 12:40:00,27.67,27.69,27.59,27.68,21900.0,19.7954,19.8097,19.7382,19.8026,21900.0
2009-06-05 12:45:00,27.66,27.69,27.61,27.65,19900.0,19.7883,19.8097,19.7525,19.7811,19900.0
2009-06-05 12:50:00,27.64,27.7,27.64,27.67,27000.0,19.774,19.8169,19.774,19.7954,27000.0
2009-06-05 12:55:00,27.67,27.8,27.63,27.69,72000.0,19.7954,19.8884,19.7668,19.8097,72000.0
2009-06-05 13:00:00,27.69,27.72,27.64,27.65,38700.0,19.8097,19.8312,19.774,19.7811,38700.0
2009-06-05 13:05:00,27.64,27.66,27.62,27.65,20600.0,19.774,19.7883,19.7597,19.7811,20600.0
2009-06-05 13:10:00,27.65,27.66,27.48,27.54,66100.0,19.7811,19.7883,19.6595,19.7024,66100.0
2009-06-05 13:15:00,27.54,27.56,27.44,27.46,49600.0,19.7024,19.7167,19.6309,19.6452,49600.0
2009-06-05 13:20:00,27.45,27.46,27.33,27.39,60500.0,19.638,19.6452,19.5522,19.5951,60500.0
2009-06-05 13:25:00,27.38,27.47,27.35,27.47,37500.0,19.588,19.6523,19.5665,19.6523,37500.0
2009-06-05 13:30:00,27.48,27.48,27.42,27.45,24800.0,19.6595,19.6595,19.6166,19.638,24800.0
2009-06-05 13:35:00,27.45,27.47,27.41,27.43,26800.0,19.638,19.6523,19.6094,19.6237,26800.0
2009-06-05 13:40:00,27.42,27.56,27.41,27.41,46700.0,19.6166,19.7167,19.6094,19.6094,46700.0
2009-06-05 13:45:00,27.41,27.46,27.41,27.42,17600.0,19.6094,19.6452,19.6094,19.6166,17600.0
2009-06-05 13:50:00,27.41,27.44,27.4,27.43,20600.0,19.6094,19.6309,19.6023,19.6237,20600.0
2009-06-05 13:55:00,27.43,27.46,27.32,27.32,65700.0,19.6237,19.6452,19.545,19.545,65700.0
2009-06-05 14:00:00,27.34,27.37,27.26,27.26,35800.0,19.5593,19.5808,19.5021,19.5021,35800.0
2009-06-05 14:05:00,27.26,27.28,27.15,27.2,69800.0,19.5021,19.5164,19.4234,19.4592,69800.0
2009-06-05 14:10:00,27.19,27.21,27.13,27.15,44100.0,19.452,19.4663,19.4091,19.4234,44100.0
2009-06-05 14:15:00,27.13,27.14,26.99,27.04,163700.0,19.4091,19.4163,19.3089,19.3447,163700.0
2009-06-05 14:20:00,27.03,27.18,26.99,27.1,86200.0,19.3376,19.4449,19.3089,19.3876,86200.0
2009-06-05 14:25:00,27.11,27.21,27.07,27.18,60600.0,19.3948,19.4663,19.3662,19.4449,60600.0
2009-06-05 14:30:00,27.18,27.19,27.02,27.05,70300.0,19.4449,19.452,19.3304,19.3519,70300.0
2009-06-05 14:35:00,27.05,27.15,27.0,27.1,99400.0,19.3519,19.4234,19.3161,19.3876,99400.0
2009-06-05 14:40:00,27.1,27.27,27.08,27.21,54400.0,19.3876,19.5093,19.3733,19.4663,54400.0
2009-06-05 14:45:00,27.22,27.22,27.09,27.17,24900.0,19.4735,19.4735,19.3805,19.4377,24900.0
2009-06-05 14:50:00,27.18,27.25,27.18,27.23,52200.0,19.4449,19.495,19.4449,19.4806,52200.0
2009-06-05 14:55:00,27.23,27.25,27.21,27.22,37700.0,19.4806,19.495,19.4663,19.4735,37700.0
2009-06-05 15:00:00,27.21,27.21,27.08,27.19,68000.0,19.4663,19.4663,19.3733,19.452,68000.0
2009-06-05 15:05:00,27.19,27.3,27.13,27.15,79100.0,19.452,19.5307,19.4091,19.4234,79100.0
2009-06-05 15:10:00,27.15,27.25,27.14,27.17,60000.0,19.4234,19.495,19.4163,19.4377,60000.0
2009-06-05 15:15:00,27.17,27.24,27.15,27.2,45100.0,19.4377,19.4878,19.4234,19.4592,45100.0
2009-06-05 15:20:00,27.21,27.27,27.16,27.2,56200.0,19.4663,19.5093,19.4306,19.4592,56200.0
2009-06-05 15:25:00,27.19,27.22,27.11,27.11,44800.0,19.452,19.4735,19.3948,19.3948,44800.0
2009-06-05 15:30:00,27.11,27.26,27.09,27.22,92300.0,19.3948,19.5021,19.3805,19.4735,92300.0
2009-06-05 15:35:00,27.24,27.28,27.21,27.27,98800.0,19.4878,19.5164,19.4663,19.5093,98800.0
2009-06-05 15:40:00,27.26,27.29,27.15,27.24,146600.0,19.5021,19.5236,19.4234,19.4878,146600.0
2009-06-05 15:45:00,27.25,27.32,27.15,27.22,123700.0,19.495,19.545,19.4234,19.4735,123700.0
2009-06-05 15:50:00,27.23,27.32,27.19,27.24,125600.0,19.4806,19.545,19.452,19.4878,125600.0
2009-06-05 15:55:00,27.24,27.38,27.19,27.31,222500.0,19.4878,19.588,19.452,19.5379,222500.0
2009-06-08 09:30:00,27.21,27.35,27.05,27.05,63000.0,19.4663,19.5665,19.3519,19.3519,63000.0
2009-06-08 09:35:00,27.05,27.07,26.85,27.02,60500.0,19.3519,19.3662,19.2088,19.3304,60500.0
2009-06-08 09:40:00,27.0,27.01,26.73,26.73,43800.0,19.3161,19.3233,19.1229,19.1229,43800.0
2009-06-08 09:45:00,26.7,26.79,26.63,26.7,52200.0,19.1015,19.1659,19.0514,19.1015,52200.0
2009-06-08 09:50:00,26.7,26.83,26.68,26.8,49100.0,19.1015,19.1945,19.0872,19.173,49100.0
2009-06-08 09:55:00,26.82,26.91,26.8,26.88,39200.0,19.1873,19.2517,19.173,19.2303,39200.0
2009-06-08 10:00:00,26.88,26.99,26.8,26.99,53400.0,19.2303,19.3089,19.173,19.3089,53400.0
2009-06-08 10:05:00,26.99,27.17,26.99,27.12,102500.0,19.3089,19.4377,19.3089,19.402,102500.0
2009-06-08 10:10:00,27.1,27.16,27.03,27.05,68100.0,19.3876,19.4306,19.3376,19.3519,68100.0
2009-06-08 10:15:00,27.05,27.12,27.01,27.09,68700.0,19.3519,19.402,19.3233,19.3805,68700.0
2009-06-08 10:20:00,27.08,27.1,27.02,27.08,65600.0,19.3733,19.3876,19.3304,19.3733,65600.0
2009-06-08 10:25:00,27.08,27.22,27.06,27.2,103500.0,19.3733,19.4735,19.359,19.4592,103500.0
2009-06-08 10:30:00,27.2,27.37,27.18,27.19,76500.0,19.4592,19.5808,19.4449,19.452,76500.0
2009-06-08 10:35:00,27.18,27.47,27.18,27.41,54100.0,19.4449,19.6523,19.4449,19.6094,54100.0
2009-06-08 10:40:00,27.4,27.58,27.38,27.51,91100.0,19.6023,19.731,19.588,19.681,91100.0
2009-06-08 10:45:00,27.5,27.51,27.42,27.48,85800.0,19.6738,19.681,19.6166,19.6595,85800.0
2009-06-08 10:50:00,27.48,27.58,27.4,27.43,69500.0,19.6595,19.731,19.6023,19.6237,69500.0
2009-06-08 10:55:00,27.42,27.47,27.37,27.41,53300.0,19.6166,19.6523,19.5808,19.6094,53300.0
2009-06-08 11:00:00,27.4,27.54,27.36,27.42,40200.0,19.6023,19.7024,19.5737,19.6166,40200.0
2009-06-08 11:05:00,27.41,27.46,27.34,27.38,33100.0,19.6094,19.6452,19.5593,19.588,33100.0
2009-06-08 11:10:00,27.38,27.47,27.35,27.44,27200.0,19.588,19.6523,19.5665,19.6309,27200.0
2009-06-08 11:15:00,27.44,27.58,27.42,27.57,54900.0,19.6309,19.731,19.6166,19.7239,54900.0
2009-06-08 11:20:00,27.58,27.63,27.45,27.47,54600.0,19.731,19.7668,19.638,19.6523,54600.0
2009-06-08 11:25:00,27.48,27.53,27.32,27.35,43000.0,19.6595,19.6953,19.545,19.5665,43000.0
2009-06-08 11:30:00,27.35,27.46,27.3,27.46,34000.0,19.5665,19.6452,19.5307,19.6452,34000.0
2009-06-08 11:35:00,27.45,27.48,27.37,27.47,37400.0,19.638,19.6595,19.5808,19.6523,37400.0
2009-06-08 11:40:00,27.46,27.46,27.37,27.4,25200.0,19.6452,19.6452,19.5808,19.6023,25200.0
2009-06-08 11:45:00,27.4,27.44,27.33,27.34,37300.0,19.6023,19.6309,19.5522,19.5593,37300.0
2009-06-08 11:50:00,27.35,27.38,27.29,27.31,36700.0,19.5665,19.588,19.5236,19.5379,36700.0
2009-06-08 11:55:00,27.32,27.47,27.3,27.47,22100.0,19.545,19.6523,19.5307,19.6523,22100.0
2009-06-08 12:00:00,27.48,27.54,27.33,27.37,38500.0,19.6595,19.7024,19.5522,19.5808,38500.0
2009-06-08 12:05:00,27.38,27.48,27.37,27.48,21900.0,19.588,19.6595,19.5808,19.6595,21900.0
2009-06-08 12:10:00,27.47,27.48,27.4,27.43,48500.0,19.6523,19.6595,19.6023,19.6237,48500.0
2009-06-08 12:15:00,27.44,27.45,27.41,27.43,38200.0,19.6309,19.638,19.6094,19.6237,38200.0
2009-06-08 12:20:00,27.43,27.58,27.41,27.57,60000.0,19.6237,19.731,19.6094,19.7239,60000.0
2009-06-08 12:25:00,27.58,27.62,27.53,27.56,31400.0,19.731,19.7597,19.6953,19.7167,31400.0
2009-06-08 12:30:00,27.56,27.62,27.48,27.49,28800.0,19.7167,19.7597,19.6595,19.6667,28800.0
2009-06-08 12:35:00,27.5,27.73,27.5,27.66,47800.0,19.6738,19.8384,19.6738,19.7883,47800.0
2009-06-08 12:40:00,27.67,27.75,27.65,27.65,31400.0,19.7954,19.8527,19.7811,19.7811,31400.0
2009-06-08 12:45:00,27.65,27.71,27.61,27.68,38100.0,19.7811,19.824,19.7525,19.8026,38100.0
2009-06-08 12:50:00,27.69,27.74,27.64,27.68,35400.0,19.8097,19.8455,19.774,19.8026,35400.0
2009-06-08 12:55:00,27.68,27.73,27.67,27.69,35100.0,19.8026,19.8384,19.7954,19.8097,35100.0
2009-06-08 13:00:00,27.69,27.82,27.65,27.65,23700.0,19.8097,19.9027,19.7811,19.7811,23700.0
2009-06-08 13:05:00,27.65,27.86,27.65,27.84,17100.0,19.7811,19.9314,19.7811,19.917,17100.0
2009-06-08 13:10:00,27.84,27.88,27.72,27.74,36000.0,19.917,19.9457,19.8312,19.8455,36000.0
2009-06-08 13:15:00,27.72,27.84,27.7,27.79,25200.0,19.8312,19.917,19.8169,19.8813,25200.0
2009-06-08 13:20:00,27.79,27.79,27.68,27.71,27200.0,19.8813,19.8813,19.8026,19.824,27200.0
2009-06-08 13:25:00,27.71,27.73,27.66,27.68,14700.0,19.824,19.8384,19.7883,19.8026,14700.0
2009-06-08 13:30:00,27.68,27.78,27.64,27.75,62400.0,19.8026,19.8741,19.774,19.8527,62400.0
2009-06-08 13:35:00,27.74,27.8,27.71,27.71,24400.0,19.8455,19.8884,19.824,19.824,24400.0
2009-06-08 13:40:00,27.72,27.82,27.68,27.82,29500.0,19.8312,19.9027,19.8026,19.9027,29500.0
2009-06-08 13:45:00,27.81,27.88,27.79,27.81,43900.0,19.8956,19.9457,19.8813,19.8956,43900.0
2009-06-08 13:50:00,27.79,27.79,27.71,27.72,26400.0,19.8813,19.8813,19.824,19.8312,26400.0
2009-06-08 13:55:00,27.73,27.77,27.73,27.77,14000.0,19.8384,19.867,19.8384,19.867,14000.0
2009-06-08 14:00:00,27.76,27.77,27.68,27.73,19200.0,19.8598,19.867,19.8026,19.8384,19200.0
2009-06-08 14:05:00,27.74,27.75,27.64,27.71,38200.0,19.8455,19.8527,19.774,19.824,38200.0
2009-06-08 14:10:00,27.72,27.73,27.67,27.7,27700.0,19.8312,19.8384,19.7954,19.8169,27700.0
2009-06-08 14:15:00,27.7,27.73,27.65,27.67,24500.0,19.8169,19.8384,19.7811,19.7954,24500.0
2009-06-08 14:20:00,27.67,27.67,27.56,27.58,52900.0,19.7954,19.7954,19.7167,19.731,52900.0
2009-06-08 14:25:00,27.59,27.61,27.52,27.6,39600.0,19.7382,19.7525,19.6881,19.7453,39600.0
2009-06-08 14:30:00,27.61,27.68,27.56,27.57,39800.0,19.7525,19.8026,19.7167,19.7239,39800.0
2009-06-08 14:35:00,27.55,27.62,27.54,27.61,27000.0,19.7096,19.7597,19.7024,19.7525,27000.0
2009-06-08 14:40:00,27.6,27.6,27.53,27.53,37400.0,19.7453,19.7453,19.6953,19.6953,37400.0
2009-06-08 14:45:00,27.52,27.62,27.5,27.59,42900.0,19.6881,19.7597,19.6738,19.7382,42900.0
2009-06-08 14:50:00,27.61,27.64,27.48,27.48,21300.0,19.7525,19.774,19.6595,19.6595,21300.0
2009-06-08 14:55:00,27.48,27.55,27.48,27.5,30400.0,19.6595,19.7096,19.6595,19.6738,30400.0
2009-06-08 15:00:00,27.51,27.62,27.5,27.56,56000.0,19.681,19.7597,19.6738,19.7167,56000.0
2009-06-08 15:05:00,27.57,27.62,27.52,27.57,46900.0,19.7239,19.7597,19.6881,19.7239,46900.0
2009-06-08 15:10:00,27.57,27.58,27.51,27.53,39800.0,19.7239,19.731,19.681,19.6953,39800.0
2009-06-08 15:15:00,27.54,27.69,27.53,27.69,53600.0,19.7024,19.8097,19.6953,19.8097,53600.0
2009-06-08 15:20:00,27.69,27.88,27.67,27.83,98800.0,19.8097,19.9457,19.7954,19.9099,98800.0
2009-06-08 15:25:00,27.83,27.86,27.7,27.75,49600.0,19.9099,19.9314,19.8169,19.8527,49600.0
2009-06-08 15:30:00,27.76,27.93,27.76,27.87,100800.0,19.8598,19.9814,19.8598,19.9385,100800.0
2009-06-08 15:35:00,27.88,27.92,27.7,27.72,79800.0,19.9457,19.9743,19.8169,19.8312,79800.0
2009-06-08 15:40:00,27.73,27.76,27.62,27.65,93400.0,19.8384,19.8598,19.7597,19.7811,93400.0
2009-06-08 15:45:00,27.65,27.77,27.65,27.68,63300.0,19.7811,19.867,19.7811,19.8026,63300.0
2009-06-08 15:50:00,27.66,27.82,27.65,27.72,106200.0,19.7883,19.9027,19.7811,19.8312,106200.0
2009-06-08 15:55:00,27.73,27.81,27.67,27.71,138500.0,19.8384,19.8956,19.7954,19.824,138500.0
2009-06-09 09:30:00,27.83,28.05,27.62,27.99,74500.0,19.9099,20.0673,19.7597,20.0244,74500.0
2009-06-09 09:35:00,27.97,28.14,27.85,28.04,77400.0,20.0101,20.1317,19.9242,20.0601,77400.0
2009-06-09 09:40:00,28.04,28.23,27.94,28.06,51000.0,20.0601,20.1961,19.9886,20.0744,51000.0
2009-06-09 09:45:00,28.1,28.23,28.08,28.15,83400.0,20.1031,20.1961,20.0887,20.1388,83400.0
2009-06-09 09:50:00,28.15,28.18,28.01,28.13,99400.0,20.1388,20.1603,20.0387,20.1245,99400.0
2009-06-09 09:55:00,28.12,28.15,27.87,27.87,53400.0,20.1174,20.1388,19.9385,19.9385,53400.0
2009-06-09 10:00:00,27.86,27.93,27.7,27.8,59500.0,19.9314,19.9814,19.8169,19.8884,59500.0
2009-06-09 10:05:00,27.81,27.89,27.62,27.72,55400.0,19.8956,19.9528,19.7597,19.8312,55400.0
2009-06-09 10:10:00,27.73,27.86,27.65,27.71,31600.0,19.8384,19.9314,19.7811,19.824,31600.0
2009-06-09 10:15:00,27.69,27.74,27.6,27.7,65700.0,19.8097,19.8455,19.7453,19.8169,65700.0
2009-06-09 10:20:00,27.7,27.9,27.67,27.83,38600.0,19.8169,19.96,19.7954,19.9099,38600.0
2009-06-09 10:25:00,27.84,27.93,27.77,27.9,29100.0,19.917,19.9814,19.867,19.96,29100.0
2009-06-09 10:30:00,27.92,28.15,27.89,28.12,59800.0,19.9743,20.1388,19.9528,20.1174,59800.0
2009-06-09 10:35:00,28.14,28.18,28.1,28.14,32100.0,20.1317,20.1603,20.1031,20.1317,32100.0
2009-06-09 10:40:00,28.15,28.29,28.15,28.24,47900.0,20.1388,20.239,20.1388,20.2032,47900.0
2009-06-09 10:45:00,28.24,28.25,28.07,28.07,30300.0,20.2032,20.2104,20.0816,20.0816,30300.0
2009-06-09 10:50:00,28.08,28.18,28.03,28.07,33600.0,20.0887,20.1603,20.053,20.0816,33600.0
2009-06-09 10:55:00,28.08,28.16,28.04,28.12,8100.0,20.0887,20.146,20.0601,20.1174,8100.0
2009-06-09 11:00:00,28.13,28.13,28.0,28.12,19100.0,20.1245,20.1245,20.0315,20.1174,19100.0
2009-06-09 11:05:00,28.13,28.22,28.11,28.14,25300.0,20.1245,20.1889,20.1102,20.1317,25300.0
2009-06-09 11:10:00,28.14,28.17,27.97,27.97,26300.0,20.1317,20.1531,20.0101,20.0101,26300.0
2009-06-09 11:15:00,27.97,28.04,27.93,27.95,32100.0,20.0101,20.0601,19.9814,19.9957,32100.0
2009-06-09 11:20:00,27.94,28.08,27.82,28.07,28300.0,19.9886,20.0887,19.9027,20.0816,28300.0
2009-06-09 11:25:00,28.07,28.07,27.89,27.98,26300.0,20.0816,20.0816,19.9528,20.0172,26300.0
2009-06-09 11:30:00,27.99,28.01,27.9,27.95,19300.0,20.0244,20.0387,19.96,19.9957,19300.0
2009-06-09 11:35:00,27.94,28.0,27.92,27.95,14000.0,19.9886,20.0315,19.9743,19.9957,14000.0
2009-06-09 11:40:00,27.95,28.04,27.92,28.03,11500.0,19.9957,20.0601,19.9743,20.053,11500.0
2009-06-09 11:45:00,28.02,28.04,27.9,27.92,10600.0,20.0458,20.0601,19.96,19.9743,10600.0
2009-06-09 11:50:00,27.93,27.95,27.9,27.92,11700.0,19.9814,19.9957,19.96,19.9743,11700.0
2009-06-09 11:55:00,27.92,27.93,27.87,27.88,14800.0,19.9743,19.9814,19.9385,19.9457,14800.0
2009-06-09 12:00:00,27.87,27.89,27.81,27.81,19200.0,19.9385,19.9528,19.8956,19.8956,19200.0
2009-06-09 12:05:00,27.81,28.01,27.79,28.0,28100.0,19.8956,20.0387,19.8813,20.0315,28100.0
2009-06-09 12:10:00,28.01,28.01,27.94,27.96,22500.0,20.0387,20.0387,19.9886,20.0029,22500.0
2009-06-09 12:15:00,27.95,28.02,27.94,27.96,24600.0,19.9957,20.0458,19.9886,20.0029,24600.0
2009-06-09 12:20:00,27.96,28.1,27.95,28.1,11900.0,20.0029,20.1031,19.9957,20.1031,11900.0
2009-06-09 12:25:00,28.1,28.2,28.06,28.19,25000.0,20.1031,20.1746,20.0744,20.1674,25000.0
2009-06-09 12:30:00,28.19,28.22,28.18,28.2,14800.0,20.1674,20.1889,20.1603,20.1746,14800.0
2009-06-09 12:35:00,28.21,28.24,28.19,28.21,10900.0,20.1818,20.2032,20.1674,20.1818,10900.0
2009-06-09 12:40:00,28.21,28.23,28.09,28.12,17100.0,20.1818,20.1961,20.0959,20.1174,17100.0
2009-06-09 12:45:00,28.11,28.25,28.11,28.19,36700.0,20.1102,20.2104,20.1102,20.1674,36700.0
2009-06-09 12:50:00,28.19,28.22,28.16,28.19,18200.0,20.1674,20.1889,20.146,20.1674,18200.0
2009-06-09 12:55:00,28.2,28.22,28.17,28.19,30300.0,20.1746,20.1889,20.1531,20.1674,30300.0
2009-06-09 13:00:00,28.17,28.28,28.12,28.26,30100.0,20.1531,20.2318,20.1174,20.2175,30100.0
2009-06-09 13:05:00,28.26,28.26,28.15,28.2,19900.0,20.2175,20.2175,20.1388,20.1746,19900.0
2009-06-09 13:10:00,28.21,28.24,28.1,28.15,19600.0,20.1818,20.2032,20.1031,20.1388,19600.0
2009-06-09 13:15:00,28.14,28.2,28.14,28.2,11400.0,20.1317,20.1746,20.1317,20.1746,11400.0
2009-06-09 13:20:00,28.2,28.21,28.14,28.14,18000.0,20.1746,20.1818,20.1317,20.1317,18000.0
2009-06-09 13:25:00,28.15,28.21,28.15,28.17,15600.0,20.1388,20.1818,20.1388,20.1531,15600.0
2009-06-09 13:30:00,28.15,28.15,28.07,28.14,23800.0,20.1388,20.1388,20.0816,20.1317,23800.0
2009-06-09 13:35:00,28.14,28.15,28.07,28.14,34700.0,20.1317,20.1388,20.0816,20.1317,34700.0
2009-06-09 13:40:00,28.12,28.12,28.01,28.08,41500.0,20.1174,20.1174,20.0387,20.0887,41500.0
2009-06-09 13:45:00,28.09,28.13,28.08,28.13,17700.0,20.0959,20.1245,20.0887,20.1245,17700.0
2009-06-09 13:50:00,28.13,28.16,28.1,28.12,12300.0,20.1245,20.146,20.1031,20.1174,12300.0
2009-06-09 13:55:00,28.12,28.17,28.09,28.17,17900.0,20.1174,20.1531,20.0959,20.1531,17900.0
2009-06-09 14:00:00,28.17,28.17,28.06,28.09,19900.0,20.1531,20.1531,20.0744,20.0959,19900.0
2009-06-09 14:05:00,28.1,28.13,28.05,28.06,19500.0,20.1031,20.1245,20.0673,20.0744,19500.0
2009-06-09 14:10:00,28.06,28.07,28.03,28.05,9600.0,20.0744,20.0816,20.053,20.0673,9600.0
2009-06-09 14:15:00,28.06,28.18,28.05,28.16,16300.0,20.0744,20.1603,20.0673,20.146,16300.0
2009-06-09 14:20:00,28.17,28.17,28.06,28.06,21900.0,20.1531,20.1531,20.0744,20.0744,21900.0
2009-06-09 14:25:00,28.06,28.16,28.04,28.11,26100.0,20.0744,20.146,20.0601,20.1102,26100.0
2009-06-09 14:30:00,28.12,28.18,28.08,28.08,32500.0,20.1174,20.1603,20.0887,20.0887,32500.0
2009-06-09 14:35:00,28.07,28.14,28.04,28.08,21400.0,20.0816,20.1317,20.0601,20.0887,21400.0
2009-06-09 14:40:00,28.07,28.17,28.02,28.03,19600.0,20.0816,20.1531,20.0458,20.053,19600.0
2009-06-09 14:45:00,28.03,28.05,27.97,28.0,19100.0,20.053,20.0673,20.0101,20.0315,19100.0
2009-06-09 14:50:00,28.0,28.04,27.96,27.97,12100.0,20.0315,20.0601,20.0029,20.0101,12100.0
2009-06-09 14:55:00,27.94,28.06,27.9,28.04,39300.0,19.9886,20.0744,19.96,20.0601,39300.0
2009-06-09 15:00:00,28.04,28.07,27.94,27.96,32200.0,20.0601,20.0816,19.9886,20.0029,32200.0
2009-06-09 15:05:00,27.96,28.01,27.92,27.97,24700.0,20.0029,20.0387,19.9743,20.0101,24700.0
2009-06-09 15:10:00,27.96,27.96,27.85,27.91,33100.0,20.0029,20.0029,19.9242,19.9671,33100.0
2009-06-09 15:15:00,27.91,27.96,27.83,27.94,36200.0,19.9671,20.0029,19.9099,19.9886,36200.0
2009-06-09 15:20:00,27.93,27.95,27.89,27.93,24300.0,19.9814,19.9957,19.9528,19.9814,24300.0
2009-06-09 15:25:00,27.94,28.0,27.9,27.97,24400.0,19.9886,20.0315,19.96,20.0101,24400.0
2009-06-09 15:30:00,27.96,28.01,27.89,28.01,57300.0,20.0029,20.0387,19.9528,20.0387,57300.0
2009-06-09 15:35:00,28.01,28.09,27.97,27.97,32700.0,20.0387,20.0959,20.0101,20.0101,32700.0
2009-06-09 15:40:00,27.97,27.99,27.9,27.95,54200.0,20.0101,20.0244,19.96,19.9957,54200.0
2009-06-09 15:45:00,27.95,27.96,27.86,27.89,70900.0,19.9957,20.0029,19.9314,19.9528,70900.0
2009-06-09 15:50:00,27.89,27.95,27.86,27.89,74700.0,19.9528,19.9957,19.9314,19.9528,74700.0
2009-06-09 15:55:00,27.89,27.93,27.84,27.9,88400.0,19.9528,19.9814,19.917,19.96,88400.0
2009-06-10 09:30:00,28.11,28.25,28.0,28.0,33100.0,20.1102,20.2104,20.0315,20.0315,33100.0
2009-06-10 09:35:00,28.01,28.09,27.83,27.99,56600.0,20.0387,20.0959,19.9099,20.0244,56600.0
2009-06-10 09:40:00,27.98,27.98,27.7,27.78,41300.0,20.0172,20.0172,19.8169,19.8741,41300.0
2009-06-10 09:45:00,27.79,27.79,27.56,27.57,52200.0,19.8813,19.8813,19.7167,19.7239,52200.0
2009-06-10 09:50:00,27.56,27.56,27.41,27.47,80800.0,19.7167,19.7167,19.6094,19.6523,80800.0
2009-06-10 09:55:00,27.47,27.74,27.46,27.68,43000.0,19.6523,19.8455,19.6452,19.8026,43000.0
2009-06-10 10:00:00,27.68,27.73,27.38,27.43,56600.0,19.8026,19.8384,19.588,19.6237,56600.0
2009-06-10 10:05:00,27.42,27.65,27.41,27.6,26600.0,19.6166,19.7811,19.6094,19.7453,26600.0
2009-06-10 10:10:00,27.58,27.63,27.29,27.35,36700.0,19.731,19.7668,19.5236,19.5665,36700.0
2009-06-10 10:15:00,27.34,27.5,27.2,27.3,28400.0,19.5593,19.6738,19.4592,19.5307,28400.0
2009-06-10 10:20:00,27.26,27.41,27.25,27.38,51600.0,19.5021,19.6094,19.495,19.588,51600.0
2009-06-10 10:25:00,27.4,27.48,27.36,27.43,19100.0,19.6023,19.6595,19.5737,19.6237,19100.0
2009-06-10 10:30:00,27.48,27.55,27.39,27.48,42300.0,19.6595,19.7096,19.5951,19.6595,42300.0
2009-06-10 10:35:00,27.49,27.53,27.46,27.47,14600.0,19.6667,19.6953,19.6452,19.6523,14600.0
2009-06-10 10:40:00,27.48,27.5,27.43,27.48,17800.0,19.6595,19.6738,19.6237,19.6595,17800.0
2009-06-10 10:45:00,27.47,27.51,27.43,27.44,21200.0,19.6523,19.681,19.6237,19.6309,21200.0
2009-06-10 10:50:00,27.44,27.5,27.36,27.43,42400.0,19.6309,19.6738,19.5737,19.6237,42400.0
2009-06-10 10:55:00,27.49,27.6,27.48,27.55,33000.0,19.6667,19.7453,19.6595,19.7096,33000.0
2009-06-10 11:00:00,27.55,27.66,27.49,27.66,31300.0,19.7096,19.7883,19.6667,19.7883,31300.0
2009-06-10 11:05:00,27.66,27.66,27.55,27.62,38100.0,19.7883,19.7883,19.7096,19.7597,38100.0
2009-06-10 11:10:00,27.62,27.63,27.59,27.61,22400.0,19.7597,19.7668,19.7382,19.7525,22400.0
2009-06-10 11:15:00,27.61,27.61,27.47,27.5,22900.0,19.7525,19.7525,19.6523,19.6738,22900.0
2009-06-10 11:20:00,27.51,27.62,27.48,27.61,23900.0,19.681,19.7597,19.6595,19.7525,23900.0
2009-06-10 11:25:00,27.6,27.66,27.59,27.63,21900.0,19.7453,19.7883,19.7382,19.7668,21900.0
2009-06-10 11:30:00,27.63,27.67,27.62,27.66,20100.0,19.7668,19.7954,19.7597,19.7883,20100.0
2009-06-10 11:35:00,27.65,27.67,27.63,27.64,20800.0,19.7811,19.7954,19.7668,19.774,20800.0
2009-06-10 11:40:00,27.65,27.65,27.62,27.63,30300.0,19.7811,19.7811,19.7597,19.7668,30300.0
2009-06-10 11:45:00,27.62,27.65,27.59,27.59,47700.0,19.7597,19.7811,19.7382,19.7382,47700.0
2009-06-10 11:50:00,27.59,27.6,27.52,27.6,20300.0,19.7382,19.7453,19.6881,19.7453,20300.0
2009-06-10 11:55:00,27.61,27.63,27.59,27.6,19900.0,19.7525,19.7668,19.7382,19.7453,19900.0
2009-06-10 12:00:00,27.6,27.68,27.58,27.67,31700.0,19.7453,19.8026,19.731,19.7954,31700.0
2009-06-10 12:05:00,27.64,27.65,27.6,27.6,14500.0,19.774,19.7811,19.7453,19.7453,14500.0
2009-06-10 12:10:00,27.6,27.66,27.59,27.64,10000.0,19.7453,19.7883,19.7382,19.774,10000.0
2009-06-10 12:15:00,27.63,27.71,27.63,27.67,19300.0,19.7668,19.824,19.7668,19.7954,19300.0
2009-06-10 12:20:00,27.67,27.67,27.47,27.5,39900.0,19.7954,19.7954,19.6523,19.6738,39900.0
2009-06-10 12:25:00,27.51,27.56,27.5,27.55,26600.0,19.681,19.7167,19.6738,19.7096,26600.0
2009-06-10 12:30:00,27.56,27.58,27.49,27.56,25000.0,19.7167,19.731,19.6667,19.7167,25000.0
2009-06-10 12:35:00,27.57,27.66,27.55,27.66,16300.0,19.7239,19.7883,19.7096,19.7883,16300.0
2009-06-10 12:40:00,27.63,27.64,27.54,27.55,13200.0,19.7668,19.774,19.7024,19.7096,13200.0
2009-06-10 12:45:00,27.54,27.62,27.54,27.56,24400.0,19.7024,19.7597,19.7024,19.7167,24400.0
2009-06-10 12:50:00,27.56,27.57,27.53,27.56,11700.0,19.7167,19.7239,19.6953,19.7167,11700.0
2009-06-10 12:55:00,27.56,27.58,27.52,27.52,12300.0,19.7167,19.731,19.6881,19.6881,12300.0
2009-06-10 13:00:00,27.52,27.53,27.38,27.39,26900.0,19.6881,19.6953,19.588,19.5951,26900.0
2009-06-10 13:05:00,27.38,27.45,27.36,27.42,42900.0,19.588,19.638,19.5737,19.6166,42900.0
2009-06-10 13:10:00,27.4,27.5,27.4,27.42,33700.0,19.6023,19.6738,19.6023,19.6166,33700.0
2009-06-10 13:15:00,27.41,27.43,27.3,27.3,34600.0,19.6094,19.6237,19.5307,19.5307,34600.0
2009-06-10 13:20:00,27.3,27.31,27.22,27.26,33200.0,19.5307,19.5379,19.4735,19.5021,33200.0
2009-06-10 13:25:00,27.25,27.3,27.24,27.27,27700.0,19.495,19.5307,19.4878,19.5093,27700.0
2009-06-10 13:30:00,27.26,27.26,27.12,27.15,55900.0,19.5021,19.5021,19.402,19.4234,55900.0
2009-06-10 13:35:00,27.15,27.18,27.05,27.05,34100.0,19.4234,19.4449,19.3519,19.3519,34100.0
2009-06-10 13:40:00,27.04,27.13,27.04,27.07,24100.0,19.3447,19.4091,19.3447,19.3662,24100.0
2009-06-10 13:45:00,27.08,27.14,27.08,27.14,23000.0,19.3733,19.4163,19.3733,19.4163,23000.0
2009-06-10 13:50:00,27.14,27.2,27.11,27.13,21400.0,19.4163,19.4592,19.3948,19.4091,21400.0
2009-06-10 13:55:00,27.13,27.21,27.13,27.19,42900.0,19.4091,19.4663,19.4091,19.452,42900.0
2009-06-10 14:00:00,27.19,27.27,27.09,27.25,52600.0,19.452,19.5093,19.3805,19.495,52600.0
2009-06-10 14:05:00,27.25,27.26,27.14,27.26,42600.0,19.495,19.5021,19.4163,19.5021,42600.0
2009-06-10 14:10:00,27.27,27.42,27.25,27.34,28900.0,19.5093,19.6166,19.495,19.5593,28900.0
2009-06-10 14:15:00,27.33,27.33,27.28,27.32,13800.0,19.5522,19.5522,19.5164,19.545,13800.0
2009-06-10 14:20:00,27.34,27.4,27.3,27.3,27000.0,19.5593,19.6023,19.5307,19.5307,27000.0
2009-06-10 14:25:00,27.29,27.36,27.28,27.29,16100.0,19.5236,19.5737,19.5164,19.5236,16100.0
2009-06-10 14:30:00,27.29,27.3,27.2,27.23,27800.0,19.5236,19.5307,19.4592,19.4806,27800.0
2009-06-10 14:35:00,27.23,27.36,27.22,27.29,28500.0,19.4806,19.5737,19.4735,19.5236,28500.0
2009-06-10 14:40:00,27.29,27.31,27.26,27.29,23500.0,19.5236,19.5379,19.5021,19.5236,23500.0
2009-06-10 14:45:00,27.29,27.35,27.25,27.3,23700.0,19.5236,19.5665,19.495,19.5307,23700.0
2009-06-10 14:50:00,27.31,27.39,27.22,27.34,41000.0,19.5379,19.5951,19.4735,19.5593,41000.0
2009-06-10 14:55:00,27.34,27.4,27.29,27.3,31100.0,19.5593,19.6023,19.5236,19.5307,31100.0
2009-06-10 15:00:00,27.28,27.34,27.23,27.24,45000.0,19.5164,19.5593,19.4806,19.4878,45000.0
2009-06-10 15:05:00,27.25,27.27,27.14,27.18,39500.0,19.495,19.5093,19.4163,19.4449,39500.0
2009-06-10 15:10:00,27.18,27.22,27.15,27.17,45000.0,19.4449,19.4735,19.4234,19.4377,45000.0
2009-06-10 15:15:00,27.16,27.2,27.1,27.16,46900.0,19.4306,19.4592,19.3876,19.4306,46900.0
2009-06-10 15:20:00,27.16,27.21,27.14,27.16,34600.0,19.4306,19.4663,19.4163,19.4306,34600.0
2009-06-10 15:25:00,27.17,27.21,27.1,27.14,48000.0,19.4377,19.4663,19.3876,19.4163,48000.0
2009-06-10 15:30:00,27.13,27.28,27.12,27.21,81800.0,19.4091,19.5164,19.402,19.4663,81800.0
2009-06-10 15:35:00,27.22,27.3,27.19,27.22,92900.0,19.4735,19.5307,19.452,19.4735,92900.0
2009-06-10 15:40:00,27.21,27.32,27.19,27.31,83600.0,19.4663,19.545,19.452,19.5379,83600.0
2009-06-10 15:45:00,27.31,27.35,27.2,27.22,72000.0,19.5379,19.5665,19.4592,19.4735,72000.0
2009-06-10 15:50:00,27.22,27.28,27.17,27.27,71300.0,19.4735,19.5164,19.4377,19.5093,71300.0
2009-06-10 15:55:00,27.27,27.33,27.2,27.33,132100.0,19.5093,19.5522,19.4592,19.5522,132100.0
2009-06-11 09:30:00,27.34,27.48,26.97,27.06,50800.0,19.5593,19.6595,19.2946,19.359,50800.0
2009-06-11 09:35:00,27.13,27.28,26.9,26.98,50000.0,19.4091,19.5164,19.2446,19.3018,50000.0
2009-06-11 09:40:00,27.04,27.24,26.91,27.1,34400.0,19.3447,19.4878,19.2517,19.3876,34400.0
2009-06-11 09:45:00,27.13,27.51,27.11,27.28,47800.0,19.4091,19.681,19.3948,19.5164,47800.0
2009-06-11 09:50:00,27.28,27.38,27.23,27.32,30300.0,19.5164,19.588,19.4806,19.545,30300.0
2009-06-11 09:55:00,27.3,27.3,27.09,27.15,30500.0,19.5307,19.5307,19.3805,19.4234,30500.0
2009-06-11 10:00:00,27.16,27.21,27.01,27.12,48600.0,19.4306,19.4663,19.3233,19.402,48600.0
2009-06-11 10:05:00,27.12,27.38,27.11,27.32,42100.0,19.402,19.588,19.3948,19.545,42100.0
2009-06-11 10:10:00,27.33,27.43,27.23,27.38,49300.0,19.5522,19.6237,19.4806,19.588,49300.0
2009-06-11 10:15:00,27.37,27.46,27.28,27.29,33300.0,19.5808,19.6452,19.5164,19.5236,33300.0
2009-06-11 10:20:00,27.3,27.35,27.13,27.15,33800.0,19.5307,19.5665,19.4091,19.4234,33800.0
2009-06-11 10:25:00,27.16,27.25,27.14,27.25,18100.0,19.4306,19.495,19.4163,19.495,18100.0
2009-06-11 10:30:00,27.25,27.26,27.1,27.14,23500.0,19.495,19.5021,19.3876,19.4163,23500.0
2009-06-11 10:35:00,27.13,27.2,27.03,27.04,27500.0,19.4091,19.4592,19.3376,19.3447,27500.0
2009-06-11 10:40:00,27.06,27.26,27.0,27.19,24800.0,19.359,19.5021,19.3161,19.452,24800.0
2009-06-11 10:45:00,27.21,27.33,27.17,27.31,9400.0,19.4663,19.5522,19.4377,19.5379,9400.0
2009-06-11 10:50:00,27.32,27.34,27.28,27.32,11200.0,19.545,19.5593,19.5164,19.545,11200.0
2009-06-11 10:55:00,27.32,27.37,27.17,27.24,17000.0,19.545,19.5808,19.4377,19.4878,17000.0
2009-06-11 11:00:00,27.23,27.23,27.06,27.14,19000.0,19.4806,19.4806,19.359,19.4163,19000.0
2009-06-11 11:05:00,27.14,27.15,26.92,26.95,22400.0,19.4163,19.4234,19.2589,19.2803,22400.0
2009-06-11 11:10:00,26.94,26.98,26.85,26.89,25400.0,19.2732,19.3018,19.2088,19.2374,25400.0
2009-06-11 11:15:00,26.88,27.06,26.82,27.05,53300.0,19.2303,19.359,19.1873,19.3519,53300.0
2009-06-11 11:20:00,27.05,27.06,26.9,26.9,25100.0,19.3519,19.359,19.2446,19.2446,25100.0
2009-06-11 11:25:00,26.92,26.99,26.85,26.92,22100.0,19.2589,19.3089,19.2088,19.2589,22100.0
2009-06-11 11:30:00,26.91,26.96,26.87,26.87,12400.0,19.2517,19.2875,19.2231,19.2231,12400.0
2009-06-11 11:35:00,26.87,26.88,26.8,26.83,26700.0,19.2231,19.2303,19.173,19.1945,26700.0
2009-06-11 11:40:00,26.81,26.85,26.8,26.82,10900.0,19.1802,19.2088,19.173,19.1873,10900.0
2009-06-11 11:45:00,26.8,26.83,26.72,26.78,25900.0,19.173,19.1945,19.1158,19.1587,25900.0
2009-06-11 11:50:00,26.77,26.89,26.77,26.89,13000.0,19.1516,19.2374,19.1516,19.2374,13000.0
2009-06-11 11:55:00,26.89,26.93,26.83,26.86,21600.0,19.2374,19.266,19.1945,19.2159,21600.0
2009-06-11 12:00:00,26.84,26.85,26.73,26.81,31500.0,19.2016,19.2088,19.1229,19.1802,31500.0
2009-06-11 12:05:00,26.82,26.88,26.68,26.71,29200.0,19.1873,19.2303,19.0872,19.1086,29200.0
2009-06-11 12:10:00,26.72,26.81,26.71,26.73,27600.0,19.1158,19.1802,19.1086,19.1229,27600.0
2009-06-11 12:15:00,26.73,26.74,26.68,26.7,12400.0,19.1229,19.1301,19.0872,19.1015,12400.0
2009-06-11 12:20:00,26.7,26.8,26.69,26.72,20800.0,19.1015,19.173,19.0943,19.1158,20800.0
2009-06-11 12:25:00,26.74,26.74,26.67,26.71,17900.0,19.1301,19.1301,19.08,19.1086,17900.0
2009-06-11 12:30:00,26.71,26.75,26.67,26.73,25800.0,19.1086,19.1372,19.08,19.1229,25800.0
2009-06-11 12:35:00,26.72,26.78,26.72,26.76,24500.0,19.1158,19.1587,19.1158,19.1444,24500.0
2009-06-11 12:40:00,26.77,26.83,26.76,26.83,12400.0,19.1516,19.1945,19.1444,19.1945,12400.0
2009-06-11 12:45:00,26.82,26.88,26.8,26.84,13900.0,19.1873,19.2303,19.173,19.2016,13900.0
2009-06-11 12:50:00,26.83,26.84,26.77,26.81,23900.0,19.1945,19.2016,19.1516,19.1802,23900.0
2009-06-11 12:55:00,26.81,26.92,26.8,26.91,20500.0,19.1802,19.2589,19.173,19.2517,20500.0
2009-06-11 13:00:00,26.9,27.05,26.8,26.8,33100.0,19.2446,19.3519,19.173,19.173,33100.0
2009-06-11 13:05:00,26.8,26.86,26.74,26.77,22800.0,19.173,19.2159,19.1301,19.1516,22800.0
2009-06-11 13:10:00,26.78,26.89,26.76,26.8,18200.0,19.1587,19.2374,19.1444,19.173,18200.0
2009-06-11 13:15:00,26.79,26.91,26.79,26.87,16300.0,19.1659,19.2517,19.1659,19.2231,16300.0
2009-06-11 13:20:00,26.88,27.0,26.86,27.0,33100.0,19.2303,19.3161,19.2159,19.3161,33100.0
2009-06-11 13:25:00,27.0,27.07,26.96,27.03,37600.0,19.3161,19.3662,19.2875,19.3376,37600.0
2009-06-11 13:30:00,27.04,27.06,27.01,27.04,29200.0,19.3447,19.359,19.3233,19.3447,29200.0
2009-06-11 13:35:00,27.05,27.06,27.01,27.03,18000.0,19.3519,19.359,19.3233,19.3376,18000.0
2009-06-11 13:40:00,27.04,27.06,27.01,27.05,30400.0,19.3447,19.359,19.3233,19.3519,30400.0
2009-06-11 13:45:00,27.05,27.15,27.03,27.03,37300.0,19.3519,19.4234,19.3376,19.3376,37300.0
2009-06-11 13:50:00,27.04,27.04,26.94,26.96,14800.0,19.3447,19.3447,19.2732,19.2875,14800.0
2009-06-11 13:55:00,26.95,26.96,26.91,26.92,11800.0,19.2803,19.2875,19.2517,19.2589,11800.0
2009-06-11 14:00:00,26.93,26.97,26.81,26.88,30200.0,19.266,19.2946,19.1802,19.2303,30200.0
2009-06-11 14:05:00,26.89,26.99,26.81,26.84,18100.0,19.2374,19.3089,19.1802,19.2016,18100.0
2009-06-11 14:10:00,26.83,26.88,26.78,26.79,40100.0,19.1945,19.2303,19.1587,19.1659,40100.0
2009-06-11 14:15:00,26.78,26.86,26.78,26.84,35800.0,19.1587,19.2159,19.1587,19.2016,35800.0
2009-06-11 14:20:00,26.84,26.88,26.8,26.82,41800.0,19.2016,19.2303,19.173,19.1873,41800.0
2009-06-11 14:25:00,26.8,26.87,26.79,26.84,30200.0,19.173,19.2231,19.1659,19.2016,30200.0
2009-06-11 14:30:00,26.83,26.88,26.77,26.83,29000.0,19.1945,19.2303,19.1516,19.1945,29000.0
2009-06-11 14:35:00,26.83,26.85,26.68,26.73,54500.0,19.1945,19.2088,19.0872,19.1229,54500.0
2009-06-11 14:40:00,26.71,26.74,26.69,26.73,19800.0,19.1086,19.1301,19.0943,19.1229,19800.0
2009-06-11 14:45:00,26.73,26.78,26.71,26.77,31800.0,19.1229,19.1587,19.1086,19.1516,31800.0
2009-06-11 14:50:00,26.77,26.78,26.71,26.77,29800.0,19.1516,19.1587,19.1086,19.1516,29800.0
2009-06-11 14:55:00,26.77,26.83,26.75,26.78,32600.0,19.1516,19.1945,19.1372,19.1587,32600.0
2009-06-11 15:00:00,26.78,26.85,26.71,26.78,34900.0,19.1587,19.2088,19.1086,19.1587,34900.0
2009-06-11 15:05:00,26.77,26.81,26.73,26.76,19200.0,19.1516,19.1802,19.1229,19.1444,19200.0
2009-06-11 15:10:00,26.77,26.77,26.68,26.7,34100.0,19.1516,19.1516,19.0872,19.1015,34100.0
2009-06-11 15:15:00,26.69,26.76,26.68,26.71,21000.0,19.0943,19.1444,19.0872,19.1086,21000.0
2009-06-11 15:20:00,26.71,26.79,26.7,26.75,25200.0,19.1086,19.1659,19.1015,19.1372,25200.0
2009-06-11 15:25:00,26.75,26.77,26.66,26.68,29500.0,19.1372,19.1516,19.0729,19.0872,29500.0
2009-06-11 15:30:00,26.68,26.7,26.61,26.69,63700.0,19.0872,19.1015,19.0371,19.0943,63700.0
2009-06-11 15:35:00,26.69,26.7,26.61,26.67,50300.0,19.0943,19.1015,19.0371,19.08,50300.0
2009-06-11 15:40:00,26.67,26.76,26.61,26.67,77200.0,19.08,19.1444,19.0371,19.08,77200.0
2009-06-11 15:45:00,26.67,26.76,26.66,26.69,57800.0,19.08,19.1444,19.0729,19.0943,57800.0
2009-06-11 15:50:00,26.7,26.78,26.63,26.67,86500.0,19.1015,19.1587,19.0514,19.08,86500.0
2009-06-11 15:55:00,26.67,26.67,26.59,26.61,104500.0,19.08,19.08,19.0228,19.0371,104500.0
2009-06-12 09:30:00,26.47,26.88,26.45,26.78,45300.0,18.9369,19.2303,18.9226,19.1587,45300.0
2009-06-12 09:35:00,26.74,26.81,26.47,26.71,44000.0,19.1301,19.1802,18.9369,19.1086,44000.0
2009-06-12 09:40:00,26.71,26.71,26.31,26.31,48800.0,19.1086,19.1086,18.8225,18.8225,48800.0
2009-06-12 09:45:00,26.32,26.51,26.3,26.35,34300.0,18.8296,18.9656,18.8153,18.8511,34300.0
2009-06-12 09:50:00,26.36,26.41,26.32,26.39,54800.0,18.8582,18.894,18.8296,18.8797,54800.0
2009-06-12 09:55:00,26.4,26.42,26.27,26.35,112600.0,18.8869,18.9012,18.7939,18.8511,112600.0
2009-06-12 10:00:00,26.34,26.37,26.22,26.23,79800.0,18.8439,18.8654,18.7581,18.7652,79800.0
2009-06-12 10:05:00,26.23,26.29,26.07,26.09,79400.0,18.7652,18.8082,18.6508,18.6651,79400.0
2009-06-12 10:10:00,26.1,26.33,26.1,26.24,51000.0,18.6722,18.8368,18.6722,18.7724,51000.0
2009-06-12 10:15:00,26.24,26.52,26.23,26.49,42600.0,18.7724,18.9727,18.7652,18.9512,42600.0
2009-06-12 10:20:00,26.48,26.54,26.29,26.29,30800.0,18.9441,18.987,18.8082,18.8082,30800.0
2009-06-12 10:25:00,26.29,26.31,26.23,26.24,27900.0,18.8082,18.8225,18.7652,18.7724,27900.0
2009-06-12 10:30:00,26.24,26.24,26.13,26.19,48400.0,18.7724,18.7724,18.6937,18.7366,48400.0
2009-06-12 10:35:00,26.19,26.36,26.19,26.3,29700.0,18.7366,18.8582,18.7366,18.8153,29700.0
2009-06-12 10:40:00,26.3,26.44,26.3,26.41,52000.0,18.8153,18.9155,18.8153,18.894,52000.0
2009-06-12 10:45:00,26.42,26.69,26.41,26.65,47800.0,18.9012,19.0943,18.894,19.0657,47800.0
2009-06-12 10:50:00,26.64,26.83,26.62,26.74,54300.0,19.0586,19.1945,19.0442,19.1301,54300.0
2009-06-12 10:55:00,26.73,26.73,26.59,26.6,22000.0,19.1229,19.1229,19.0228,19.0299,22000.0
2009-06-12 11:00:00,26.6,26.62,26.55,26.57,23200.0,19.0299,19.0442,18.9942,19.0085,23200.0
2009-06-12 11:05:00,26.58,26.66,26.58,26.66,13900.0,19.0156,19.0729,19.0156,19.0729,13900.0
2009-06-12 11:10:00,26.66,26.71,26.66,26.7,16600.0,19.0729,19.1086,19.0729,19.1015,16600.0
2009-06-12 11:15:00,26.69,26.69,26.57,26.58,10000.0,19.0943,19.0943,19.0085,19.0156,10000.0
2009-06-12 11:20:00,26.59,26.68,26.57,26.58,23100.0,19.0228,19.0872,19.0085,19.0156,23100.0
2009-06-12 11:25:00,26.57,26.61,26.5,26.57,39800.0,19.0085,19.0371,18.9584,19.0085,39800.0
2009-06-12 11:30:00,26.57,26.69,26.55,26.69,22500.0,19.0085,19.0943,18.9942,19.0943,22500.0
2009-06-12 11:35:00,26.69,27.04,26.69,26.91,132400.0,19.0943,19.3447,19.0943,19.2517,132400.0
2009-06-12 11:40:00,26.9,26.9,26.79,26.79,38800.0,19.2446,19.2446,19.1659,19.1659,38800.0
2009-06-12 11:45:00,26.79,26.85,26.75,26.77,41800.0,19.1659,19.2088,19.1372,19.1516,41800.0
2009-06-12 11:50:00,26.76,26.83,26.74,26.75,24500.0,19.1444,19.1945,19.1301,19.1372,24500.0
2009-06-12 11:55:00,26.74,26.78,26.71,26.78,15400.0,19.1301,19.1587,19.1086,19.1587,15400.0
2009-06-12 12:00:00,26.77,26.83,26.74,26.75,51200.0,19.1516,19.1945,19.1301,19.1372,51200.0
2009-06-12 12:05:00,26.75,26.78,26.7,26.75,32300.0,19.1372,19.1587,19.1015,19.1372,32300.0
2009-06-12 12:10:00,26.76,26.77,26.71,26.71,49400.0,19.1444,19.1516,19.1086,19.1086,49400.0
2009-06-12 12:15:00,26.71,26.73,26.7,26.73,14600.0,19.1086,19.1229,19.1015,19.1229,14600.0
2009-06-12 12:20:00,26.73,26.75,26.71,26.75,22400.0,19.1229,19.1372,19.1086,19.1372,22400.0
2009-06-12 12:25:00,26.75,26.76,26.73,26.75,21600.0,19.1372,19.1444,19.1229,19.1372,21600.0
2009-06-12 12:30:00,26.74,26.75,26.59,26.64,39700.0,19.1301,19.1372,19.0228,19.0586,39700.0
2009-06-12 12:35:00,26.64,26.74,26.64,26.73,14200.0,19.0586,19.1301,19.0586,19.1229,14200.0
2009-06-12 12:40:00,26.73,26.75,26.69,26.75,46100.0,19.1229,19.1372,19.0943,19.1372,46100.0
2009-06-12 12:45:00,26.75,26.75,26.71,26.72,27400.0,19.1372,19.1372,19.1086,19.1158,27400.0
2009-06-12 12:50:00,26.71,26.73,26.69,26.72,13700.0,19.1086,19.1229,19.0943,19.1158,13700.0
2009-06-12 12:55:00,26.72,26.74,26.68,26.74,23900.0,19.1158,19.1301,19.0872,19.1301,23900.0
2009-06-12 13:00:00,26.74,26.78,26.72,26.74,38100.0,19.1301,19.1587,19.1158,19.1301,38100.0
2009-06-12 13:05:00,26.75,26.77,26.74,26.77,30300.0,19.1372,19.1516,19.1301,19.1516,30300.0
2009-06-12 13:10:00,26.77,26.8,26.76,26.8,15500.0,19.1516,19.173,19.1444,19.173,15500.0
2009-06-12 13:15:00,26.8,26.81,26.78,26.79,28800.0,19.173,19.1802,19.1587,19.1659,28800.0
2009-06-12 13:20:00,26.8,26.83,26.78,26.8,17300.0,19.173,19.1945,19.1587,19.173,17300.0
2009-06-12 13:25:00,26.8,26.8,26.76,26.78,13900.0,19.173,19.173,19.1444,19.1587,13900.0
2009-06-12 13:30:00,26.76,26.79,26.76,26.77,11100.0,19.1444,19.1659,19.1444,19.1516,11100.0
2009-06-12 13:35:00,26.77,26.81,26.76,26.8,25200.0,19.1516,19.1802,19.1444,19.173,25200.0
2009-06-12 13:40:00,26.81,26.81,26.76,26.77,25400.0,19.1802,19.1802,19.1444,19.1516,25400.0
2009-06-12 13:45:00,26.78,26.8,26.77,26.78,19900.0,19.1587,19.173,19.1516,19.1587,19900.0
2009-06-12 13:50:00,26.79,26.84,26.78,26.84,31200.0,19.1659,19.2016,19.1587,19.2016,31200.0
2009-06-12 13:55:00,26.84,26.84,26.79,26.79,36400.0,19.2016,19.2016,19.1659,19.1659,36400.0
2009-06-12 14:00:00,26.8,26.8,26.75,26.76,12300.0,19.173,19.173,19.1372,19.1444,12300.0
2009-06-12 14:05:00,26.76,26.8,26.75,26.79,15700.0,19.1444,19.173,19.1372,19.1659,15700.0
2009-06-12 14:10:00,26.78,26.83,26.78,26.82,20000.0,19.1587,19.1945,19.1587,19.1873,20000.0
2009-06-12 14:15:00,26.83,26.84,26.8,26.82,12900.0,19.1945,19.2016,19.173,19.1873,12900.0
2009-06-12 14:20:00,26.83,26.86,26.81,26.83,30600.0,19.1945,19.2159,19.1802,19.1945,30600.0
2009-06-12 14:25:00,26.83,26.84,26.78,26.83,58400.0,19.1945,19.2016,19.1587,19.1945,58400.0
2009-06-12 14:30:00,26.83,26.9,26.83,26.88,22600.0,19.1945,19.2446,19.1945,19.2303,22600.0
2009-06-12 14:35:00,26.88,26.94,26.88,26.93,32900.0,19.2303,19.2732,19.2303,19.266,32900.0
2009-06-12 14:40:00,26.94,27.15,26.92,27.14,53800.0,19.2732,19.4234,19.2589,19.4163,53800.0
2009-06-12 14:45:00,27.13,27.15,27.07,27.1,37000.0,19.4091,19.4234,19.3662,19.3876,37000.0
2009-06-12 14:50:00,27.1,27.19,27.1,27.18,47000.0,19.3876,19.452,19.3876,19.4449,47000.0
2009-06-12 14:55:00,27.18,27.24,27.17,27.24,68500.0,19.4449,19.4878,19.4377,19.4878,68500.0
2009-06-12 15:00:00,27.25,27.3,27.22,27.27,75500.0,19.495,19.5307,19.4735,19.5093,75500.0
2009-06-12 15:05:00,27.27,27.31,27.26,27.28,39000.0,19.5093,19.5379,19.5021,19.5164,39000.0
2009-06-12 15:10:00,27.29,27.38,27.27,27.37,56600.0,19.5236,19.588,19.5093,19.5808,56600.0
2009-06-12 15:15:00,27.37,27.38,27.31,27.34,60600.0,19.5808,19.588,19.5379,19.5593,60600.0
2009-06-12 15:20:00,27.33,27.4,27.33,27.39,50800.0,19.5522,19.6023,19.5522,19.5951,50800.0
2009-06-12 15:25:00,27.4,27.58,27.39,27.54,131800.0,19.6023,19.731,19.5951,19.7024,131800.0
2009-06-12 15:30:00,27.54,27.6,27.51,27.54,84200.0,19.7024,19.7453,19.681,19.7024,84200.0
2009-06-12 15:35:00,27.54,27.54,27.42,27.43,80800.0,19.7024,19.7024,19.6166,19.6237,80800.0
2009-06-12 15:40:00,27.42,27.55,27.41,27.52,51500.0,19.6166,19.7096,19.6094,19.6881,51500.0
2009-06-12 15:45:00,27.53,27.54,27.42,27.45,64200.0,19.6953,19.7024,19.6166,19.638,64200.0
2009-06-12 15:50:00,27.46,27.59,27.46,27.52,93500.0,19.6452,19.7382,19.6452,19.6881,93500.0
2009-06-12 15:55:00,27.52,27.65,27.51,27.64,170800.0,19.6881,19.7811,19.681,19.774,170800.0
2009-06-15 09:30:00,26.92,27.18,26.88,26.99,56700.0,19.2589,19.4449,19.2303,19.3089,56700.0
2009-06-15 09:35:00,27.0,27.44,27.0,27.16,57200.0,19.3161,19.6309,19.3161,19.4306,57200.0
2009-06-15 09:40:00,27.17,27.23,26.94,26.96,50500.0,19.4377,19.4806,19.2732,19.2875,50500.0
2009-06-15 09:45:00,26.97,26.97,26.62,26.65,68400.0,19.2946,19.2946,19.0442,19.0657,68400.0
2009-06-15 09:50:00,26.65,26.79,26.5,26.79,98100.0,19.0657,19.1659,18.9584,19.1659,98100.0
2009-06-15 09:55:00,26.81,26.83,26.69,26.76,71500.0,19.1802,19.1945,19.0943,19.1444,71500.0
2009-06-15 10:00:00,26.76,26.79,26.66,26.78,47100.0,19.1444,19.1659,19.0729,19.1587,47100.0
2009-06-15 10:05:00,26.78,26.95,26.77,26.95,26500.0,19.1587,19.2803,19.1516,19.2803,26500.0
2009-06-15 10:10:00,26.96,27.09,26.95,27.01,41000.0,19.2875,19.3805,19.2803,19.3233,41000.0
2009-06-15 10:15:00,27.0,27.13,26.97,27.12,76000.0,19.3161,19.4091,19.2946,19.402,76000.0
2009-06-15 10:20:00,27.1,27.1,26.98,27.05,35200.0,19.3876,19.3876,19.3018,19.3519,35200.0
2009-06-15 10:25:00,27.06,27.13,27.01,27.03,30100.0,19.359,19.4091,19.3233,19.3376,30100.0
2009-06-15 10:30:00,27.04,27.04,26.79,26.8,51600.0,19.3447,19.3447,19.1659,19.173,51600.0
2009-06-15 10:35:00,26.8,26.85,26.77,26.81,87900.0,19.173,19.2088,19.1516,19.1802,87900.0
2009-06-15 10:40:00,26.81,26.83,26.78,26.78,71400.0,19.1802,19.1945,19.1587,19.1587,71400.0
2009-06-15 10:45:00,26.78,26.89,26.74,26.87,36100.0,19.1587,19.2374,19.1301,19.2231,36100.0
2009-06-15 10:50:00,26.86,26.98,26.86,26.95,20700.0,19.2159,19.3018,19.2159,19.2803,20700.0
2009-06-15 10:55:00,26.95,26.96,26.78,26.78,16500.0,19.2803,19.2875,19.1587,19.1587,16500.0
2009-06-15 11:00:00,26.78,26.8,26.68,26.78,30800.0,19.1587,19.173,19.0872,19.1587,30800.0
2009-06-15 11:05:00,26.78,26.78,26.68,26.74,27300.0,19.1587,19.1587,19.0872,19.1301,27300.0
2009-06-15 11:10:00,26.73,26.79,26.65,26.67,23600.0,19.1229,19.1659,19.0657,19.08,23600.0
2009-06-15 11:15:00,26.68,26.87,26.66,26.75,46100.0,19.0872,19.2231,19.0729,19.1372,46100.0
2009-06-15 11:20:00,26.75,26.83,26.65,26.83,27600.0,19.1372,19.1945,19.0657,19.1945,27600.0
2009-06-15 11:25:00,26.82,26.83,26.74,26.75,28800.0,19.1873,19.1945,19.1301,19.1372,28800.0
2009-06-15 11:30:00,26.76,26.82,26.74,26.8,24900.0,19.1444,19.1873,19.1301,19.173,24900.0
2009-06-15 11:35:00,26.81,26.83,26.8,26.83,9100.0,19.1802,19.1945,19.173,19.1945,9100.0
2009-06-15 11:40:00,26.83,26.88,26.81,26.87,21400.0,19.1945,19.2303,19.1802,19.2231,21400.0
2009-06-15 11:45:00,26.86,27.05,26.86,26.98,49800.0,19.2159,19.3519,19.2159,19.3018,49800.0
2009-06-15 11:50:00,26.98,27.03,26.9,26.97,15600.0,19.3018,19.3376,19.2446,19.2946,15600.0
2009-06-15 11:55:00,26.97,26.98,26.89,26.89,37700.0,19.2946,19.3018,19.2374,19.2374,37700.0
2009-06-15 12:00:00,26.89,26.93,26.85,26.85,14900.0,19.2374,19.266,19.2088,19.2088,14900.0
2009-06-15 12:05:00,26.85,26.87,26.79,26.84,16300.0,19.2088,19.2231,19.1659,19.2016,16300.0
2009-06-15 12:10:00,26.82,26.87,26.77,26.87,15700.0,19.1873,19.2231,19.1516,19.2231,15700.0
2009-06-15 12:15:00,26.87,26.87,26.82,26.86,15700.0,19.2231,19.2231,19.1873,19.2159,15700.0
2009-06-15 12:20:00,26.86,26.91,26.84,26.88,35500.0,19.2159,19.2517,19.2016,19.2303,35500.0
2009-06-15 12:25:00,26.88,26.91,26.8,26.84,10300.0,19.2303,19.2517,19.173,19.2016,10300.0
2009-06-15 12:30:00,26.84,26.9,26.82,26.89,7700.0,19.2016,19.2446,19.1873,19.2374,7700.0
2009-06-15 12:35:00,26.9,27.01,26.88,26.94,18000.0,19.2446,19.3233,19.2303,19.2732,18000.0
2009-06-15 12:40:00,26.93,27.06,26.92,27.05,14400.0,19.266,19.359,19.2589,19.3519,14400.0
2009-06-15 12:45:00,27.06,27.08,27.02,27.07,46300.0,19.359,19.3733,19.3304,19.3662,46300.0
2009-06-15 12:50:00,27.09,27.15,27.04,27.09,54600.0,19.3805,19.4234,19.3447,19.3805,54600.0
2009-06-15 12:55:00,27.09,27.15,27.08,27.13,22600.0,19.3805,19.4234,19.3733,19.4091,22600.0
2009-06-15 13:00:00,27.13,27.16,27.01,27.09,48100.0,19.4091,19.4306,19.3233,19.3805,48100.0
2009-06-15 13:05:00,27.08,27.12,26.97,26.99,87600.0,19.3733,19.402,19.2946,19.3089,87600.0
2009-06-15 13:10:00,26.97,27.02,26.9,26.98,101100.0,19.2946,19.3304,19.2446,19.3018,101100.0
2009-06-15 13:15:00,26.99,27.0,26.9,26.92,20800.0,19.3089,19.3161,19.2446,19.2589,20800.0
2009-06-15 13:20:00,26.91,26.94,26.87,26.87,18200.0,19.2517,19.2732,19.2231,19.2231,18200.0
2009-06-15 13:25:00,26.86,26.87,26.79,26.81,25500.0,19.2159,19.2231,19.1659,19.1802,25500.0
2009-06-15 13:30:00,26.81,26.81,26.73,26.79,19500.0,19.1802,19.1802,19.1229,19.1659,19500.0
2009-06-15 13:35:00,26.8,26.85,26.72,26.84,27300.0,19.173,19.2088,19.1158,19.2016,27300.0
2009-06-15 13:40:00,26.84,26.85,26.8,26.82,16100.0,19.2016,19.2088,19.173,19.1873,16100.0
2009-06-15 13:45:00,26.82,26.92,26.82,26.91,18100.0,19.1873,19.2589,19.1873,19.2517,18100.0
2009-06-15 13:50:00,26.91,26.97,26.91,26.93,16300.0,19.2517,19.2946,19.2517,19.266,16300.0
2009-06-15 13:55:00,26.93,26.95,26.84,26.86,10200.0,19.266,19.2803,19.2016,19.2159,10200.0
2009-06-15 14:00:00,26.86,26.92,26.8,26.9,22300.0,19.2159,19.2589,19.173,19.2446,22300.0
2009-06-15 14:05:00,26.9,26.91,26.82,26.82,12100.0,19.2446,19.2517,19.1873,19.1873,12100.0
2009-06-15 14:10:00,26.83,26.88,26.82,26.86,20200.0,19.1945,19.2303,19.1873,19.2159,20200.0
2009-06-15 14:15:00,26.87,26.87,26.8,26.84,12500.0,19.2231,19.2231,19.173,19.2016,12500.0
2009-06-15 14:20:00,26.83,26.86,26.79,26.83,15800.0,19.1945,19.2159,19.1659,19.1945,15800.0
2009-06-15 14:25:00,26.83,26.9,26.82,26.88,13500.0,19.1945,19.2446,19.1873,19.2303,13500.0
2009-06-15 14:30:00,26.86,26.86,26.79,26.84,15600.0,19.2159,19.2159,19.1659,19.2016,15600.0
2009-06-15 14:35:00,26.84,26.88,26.81,26.86,19600.0,19.2016,19.2303,19.1802,19.2159,19600.0
2009-06-15 14:40:00,26.86,26.88,26.82,26.86,51700.0,19.2159,19.2303,19.1873,19.2159,51700.0
2009-06-15 14:45:00,26.86,26.89,26.82,26.89,49400.0,19.2159,19.2374,19.1873,19.2374,49400.0
2009-06-15 14:50:00,26.9,26.9,26.79,26.85,23400.0,19.2446,19.2446,19.1659,19.2088,23400.0
2009-06-15 14:55:00,26.85,26.89,26.82,26.88,52000.0,19.2088,19.2374,19.1873,19.2303,52000.0
2009-06-15 15:00:00,26.91,26.93,26.86,26.9,16800.0,19.2517,19.266,19.2159,19.2446,16800.0
2009-06-15 15:05:00,26.91,26.96,26.88,26.95,20900.0,19.2517,19.2875,19.2303,19.2803,20900.0
2009-06-15 15:10:00,26.95,27.05,26.95,27.02,24900.0,19.2803,19.3519,19.2803,19.3304,24900.0
2009-06-15 15:15:00,27.03,27.13,26.98,27.04,35100.0,19.3376,19.4091,19.3018,19.3447,35100.0
2009-06-15 15:20:00,27.05,27.14,27.05,27.08,45800.0,19.3519,19.4163,19.3519,19.3733,45800.0
2009-06-15 15:25:00,27.08,27.15,27.06,27.14,40400.0,19.3733,19.4234,19.359,19.4163,40400.0
2009-06-15 15:30:00,27.14,27.16,27.11,27.13,44900.0,19.4163,19.4306,19.3948,19.4091,44900.0
2009-06-15 15:35:00,27.14,27.23,27.1,27.15,59100.0,19.4163,19.4806,19.3876,19.4234,59100.0
2009-06-15 15:40:00,27.14,27.14,27.01,27.03,86800.0,19.4163,19.4163,19.3233,19.3376,86800.0
2009-06-15 15:45:00,27.03,27.1,26.99,27.06,81900.0,19.3376,19.3876,19.3089,19.359,81900.0
2009-06-15 15:50:00,27.06,27.07,26.95,27.01,93900.0,19.359,19.3662,19.2803,19.3233,93900.0
2009-06-15 15:55:00,27.0,27.09,26.97,27.05,121600.0,19.3161,19.3805,19.2946,19.3519,121600.0
2009-06-16 09:30:00,27.1,27.15,26.64,26.73,46900.0,19.3876,19.4234,19.0586,19.1229,46900.0
2009-06-16 09:35:00,26.69,26.97,26.69,26.88,70100.0,19.0943,19.2946,19.0943,19.2303,70100.0
2009-06-16 09:40:00,26.88,26.91,26.58,26.82,70300.0,19.2303,19.2517,19.0156,19.1873,70300.0
2009-06-16 09:45:00,26.79,26.83,26.65,26.72,37400.0,19.1659,19.1945,19.0657,19.1158,37400.0
2009-06-16 09:50:00,26.73,26.82,26.64,26.65,47300.0,19.1229,19.1873,19.0586,19.0657,47300.0
2009-06-16 09:55:00,26.64,26.7,26.5,26.5,55700.0,19.0586,19.1015,18.9584,18.9584,55700.0
2009-06-16 10:00:00,26.51,26.68,26.33,26.58,155600.0,18.9656,19.0872,18.8368,19.0156,155600.0
2009-06-16 10:05:00,26.58,26.62,26.41,26.47,37900.0,19.0156,19.0442,18.894,18.9369,37900.0
2009-06-16 10:10:00,26.47,26.54,26.44,26.52,21600.0,18.9369,18.987,18.9155,18.9727,21600.0
2009-06-16 10:15:00,26.49,26.55,26.17,26.19,53900.0,18.9512,18.9942,18.7223,18.7366,53900.0
2009-06-16 10:20:00,26.19,26.29,26.16,26.18,39400.0,18.7366,18.8082,18.7152,18.7295,39400.0
2009-06-16 10:25:00,26.19,26.24,26.12,26.23,50500.0,18.7366,18.7724,18.6865,18.7652,50500.0
2009-06-16 10:30:00,26.23,26.31,26.15,26.15,43200.0,18.7652,18.8225,18.708,18.708,43200.0
2009-06-16 10:35:00,26.14,26.15,26.04,26.1,100400.0,18.7008,18.708,18.6293,18.6722,100400.0
2009-06-16 10:40:00,26.09,26.21,26.06,26.12,35700.0,18.6651,18.7509,18.6436,18.6865,35700.0
2009-06-16 10:45:00,26.15,26.29,26.13,26.17,57100.0,18.708,18.8082,18.6937,18.7223,57100.0
2009-06-16 10:50:00,26.18,26.27,26.16,26.27,43700.0,18.7295,18.7939,18.7152,18.7939,43700.0
2009-06-16 10:55:00,26.26,26.27,26.17,26.17,8700.0,18.7867,18.7939,18.7223,18.7223,8700.0
2009-06-16 11:00:00,26.17,26.42,26.17,26.36,59600.0,18.7223,18.9012,18.7223,18.8582,59600.0
2009-06-16 11:05:00,26.37,26.45,26.36,26.45,18600.0,18.8654,18.9226,18.8582,18.9226,18600.0
2009-06-16 11:10:00,26.44,26.44,26.38,26.42,31800.0,18.9155,18.9155,18.8725,18.9012,31800.0
2009-06-16 11:15:00,26.43,26.55,26.37,26.41,26900.0,18.9083,18.9942,18.8654,18.894,26900.0
2009-06-16 11:20:00,26.4,26.52,26.4,26.5,13400.0,18.8869,18.9727,18.8869,18.9584,13400.0
2009-06-16 11:25:00,26.49,26.49,26.29,26.38,16200.0,18.9512,18.9512,18.8082,18.8725,16200.0
2009-06-16 11:30:00,26.37,26.37,26.2,26.23,25000.0,18.8654,18.8654,18.7438,18.7652,25000.0
2009-06-16 11:35:00,26.22,26.26,26.12,26.17,38400.0,18.7581,18.7867,18.6865,18.7223,38400.0
2009-06-16 11:40:00,26.17,26.19,26.14,26.14,12900.0,18.7223,18.7366,18.7008,18.7008,12900.0
2009-06-16 11:45:00,26.14,26.15,26.02,26.02,52100.0,18.7008,18.708,18.615,18.615,52100.0
2009-06-16 11:50:00,26.02,26.05,26.0,26.05,35900.0,18.615,18.6365,18.6007,18.6365,35900.0
2009-06-16 11:55:00,26.04,26.1,26.0,26.0,22700.0,18.6293,18.6722,18.6007,18.6007,22700.0
2009-06-16 12:00:00,26.01,26.01,25.87,25.88,40500.0,18.6078,18.6078,18.5077,18.5148,40500.0
2009-06-16 12:05:00,25.88,25.93,25.85,25.93,34000.0,18.5148,18.5506,18.4934,18.5506,34000.0
2009-06-16 12:10:00,25.93,25.93,25.78,25.78,43300.0,18.5506,18.5506,18.4433,18.4433,43300.0
2009-06-16 12:15:00,25.78,25.79,25.75,25.77,93100.0,18.4433,18.4505,18.4218,18.4361,93100.0
2009-06-16 12:20:00,25.78,25.79,25.66,25.73,59400.0,18.4433,18.4505,18.3575,18.4075,59400.0
2009-06-16 12:25:00,25.73,25.82,25.71,25.81,16000.0,18.4075,18.4719,18.3932,18.4648,16000.0
2009-06-16 12:30:00,25.81,25.81,25.62,25.62,46300.0,18.4648,18.4648,18.3288,18.3288,46300.0
2009-06-16 12:35:00,25.61,25.61,25.54,25.56,41300.0,18.3217,18.3217,18.2716,18.2859,41300.0
2009-06-16 12:40:00,25.57,25.57,25.44,25.48,106800.0,18.2931,18.2931,18.2001,18.2287,106800.0
2009-06-16 12:45:00,25.46,25.47,25.28,25.39,128000.0,18.2144,18.2215,18.0856,18.1643,128000.0
2009-06-16 12:50:00,25.4,25.4,25.3,25.38,59100.0,18.1714,18.1714,18.0999,18.1571,59100.0
2009-06-16 12:55:00,25.38,25.43,25.31,25.32,72400.0,18.1571,18.1929,18.1071,18.1142,72400.0
2009-06-16 13:00:00,25.3,25.33,25.25,25.3,46800.0,18.0999,18.1214,18.0641,18.0999,46800.0
2009-06-16 13:05:00,25.3,25.5,25.3,25.5,55800.0,18.0999,18.243,18.0999,18.243,55800.0
2009-06-16 13:10:00,25.5,25.61,25.43,25.59,70800.0,18.243,18.3217,18.1929,18.3074,70800.0
2009-06-16 13:15:00,25.58,25.61,25.56,25.56,25400.0,18.3002,18.3217,18.2859,18.2859,25400.0
2009-06-16 13:20:00,25.56,25.58,25.5,25.5,42500.0,18.2859,18.3002,18.243,18.243,42500.0
2009-06-16 13:25:00,25.5,25.59,25.5,25.59,28400.0,18.243,18.3074,18.243,18.3074,28400.0
2009-06-16 13:30:00,25.58,25.58,25.53,25.55,11000.0,18.3002,18.3002,18.2644,18.2788,11000.0
2009-06-16 13:35:00,25.55,25.56,25.51,25.56,14000.0,18.2788,18.2859,18.2501,18.2859,14000.0
2009-06-16 13:40:00,25.56,25.72,25.54,25.7,45100.0,18.2859,18.4004,18.2716,18.3861,45100.0
2009-06-16 13:45:00,25.71,25.72,25.63,25.66,25300.0,18.3932,18.4004,18.336,18.3575,25300.0
2009-06-16 13:50:00,25.65,25.66,25.61,25.61,17500.0,18.3503,18.3575,18.3217,18.3217,17500.0
2009-06-16 13:55:00,25.61,25.62,25.54,25.59,27300.0,18.3217,18.3288,18.2716,18.3074,27300.0
2009-06-16 14:00:00,25.57,25.57,25.48,25.52,39800.0,18.2931,18.2931,18.2287,18.2573,39800.0
2009-06-16 14:05:00,25.5,25.52,25.43,25.48,28500.0,18.243,18.2573,18.1929,18.2287,28500.0
2009-06-16 14:10:00,25.48,25.58,25.45,25.58,31800.0,18.2287,18.3002,18.2072,18.3002,31800.0
2009-06-16 14:15:00,25.58,25.75,25.56,25.73,128300.0,18.3002,18.4218,18.2859,18.4075,128300.0
2009-06-16 14:20:00,25.73,25.75,25.54,25.54,56900.0,18.4075,18.4218,18.2716,18.2716,56900.0
2009-06-16 14:25:00,25.54,25.54,25.47,25.5,35300.0,18.2716,18.2716,18.2215,18.243,35300.0
2009-06-16 14:30:00,25.5,25.58,25.46,25.57,49800.0,18.243,18.3002,18.2144,18.2931,49800.0
2009-06-16 14:35:00,25.57,25.73,25.57,25.7,52500.0,18.2931,18.4075,18.2931,18.3861,52500.0
2009-06-16 14:40:00,25.7,25.75,25.63,25.65,51100.0,18.3861,18.4218,18.336,18.3503,51100.0
2009-06-16 14:45:00,25.64,25.73,25.63,25.67,41300.0,18.3431,18.4075,18.336,18.3646,41300.0
2009-06-16 14:50:00,25.66,25.71,25.64,25.69,49200.0,18.3575,18.3932,18.3431,18.3789,49200.0
2009-06-16 14:55:00,25.69,25.75,25.66,25.73,34400.0,18.3789,18.4218,18.3575,18.4075,34400.0
2009-06-16 15:00:00,25.72,25.77,25.66,25.67,44800.0,18.4004,18.4361,18.3575,18.3646,44800.0
2009-06-16 15:05:00,25.68,25.74,25.64,25.71,79600.0,18.3718,18.4147,18.3431,18.3932,79600.0
2009-06-16 15:10:00,25.72,25.75,25.67,25.71,43200.0,18.4004,18.4218,18.3646,18.3932,43200.0
2009-06-16 15:15:00,25.72,25.85,25.71,25.84,61400.0,18.4004,18.4934,18.3932,18.4862,61400.0
2009-06-16 15:20:00,25.83,25.85,25.79,25.84,60600.0,18.4791,18.4934,18.4505,18.4862,60600.0
2009-06-16 15:25:00,25.83,25.84,25.7,25.82,69000.0,18.4791,18.4862,18.3861,18.4719,69000.0
2009-06-16 15:30:00,25.82,25.9,25.81,25.85,97600.0,18.4719,18.5292,18.4648,18.4934,97600.0
2009-06-16 15:35:00,25.84,25.89,25.77,25.86,77900.0,18.4862,18.522,18.4361,18.5005,77900.0
2009-06-16 15:40:00,25.86,25.94,25.85,25.9,93700.0,18.5005,18.5578,18.4934,18.5292,93700.0
2009-06-16 15:45:00,25.9,25.98,25.9,25.94,197900.0,18.5292,18.5864,18.5292,18.5578,197900.0
2009-06-16 15:50:00,25.94,25.96,25.82,25.89,170700.0,18.5578,18.5721,18.4719,18.522,170700.0
2009-06-16 15:55:00,25.88,25.92,25.77,25.79,314600.0,18.5148,18.5435,18.4361,18.4505,314600.0
2009-06-17 09:30:00,25.62,25.84,25.55,25.8,51300.0,18.3288,18.4862,18.2788,18.4576,51300.0
2009-06-17 09:35:00,25.78,25.79,25.41,25.52,66600.0,18.4433,18.4505,18.1786,18.2573,66600.0
2009-06-17 09:40:00,25.54,25.54,25.25,25.26,69900.0,18.2716,18.2716,18.0641,18.0713,69900.0
2009-06-17 09:45:00,25.25,25.32,25.17,25.26,49900.0,18.0641,18.1142,18.0069,18.0713,49900.0
2009-06-17 09:50:00,25.26,25.39,25.25,25.33,48100.0,18.0713,18.1643,18.0641,18.1214,48100.0
2009-06-17 09:55:00,25.32,25.47,25.29,25.45,32900.0,18.1142,18.2215,18.0927,18.2072,32900.0
2009-06-17 10:00:00,25.47,26.3,25.37,26.01,560700.0,18.2215,18.8153,18.15,18.6078,560700.0
2009-06-17 10:05:00,26.0,26.85,26.0,26.77,566500.0,18.6007,19.2088,18.6007,19.1516,566500.0
2009-06-17 10:10:00,26.77,27.02,26.37,26.51,555000.0,19.1516,19.3304,18.8654,18.9656,555000.0
2009-06-17 10:15:00,26.51,26.67,26.43,26.44,182000.0,18.9656,19.08,18.9083,18.9155,182000.0
2009-06-17 10:20:00,26.45,26.56,26.2,26.23,99900.0,18.9226,19.0013,18.7438,18.7652,99900.0
2009-06-17 10:25:00,26.24,26.32,26.11,26.27,119200.0,18.7724,18.8296,18.6794,18.7939,119200.0
2009-06-17 10:30:00,26.26,26.27,25.95,26.07,78700.0,18.7867,18.7939,18.5649,18.6508,78700.0
2009-06-17 10:35:00,26.05,26.05,25.81,25.87,90600.0,18.6365,18.6365,18.4648,18.5077,90600.0
2009-06-17 10:40:00,25.88,26.1,25.88,26.02,71700.0,18.5148,18.6722,18.5148,18.615,71700.0
2009-06-17 10:45:00,26.03,26.41,26.02,26.41,69100.0,18.6222,18.894,18.615,18.894,69100.0
2009-06-17 10:50:00,26.41,27.0,26.38,26.93,167400.0,18.894,19.3161,18.8725,19.266,167400.0
2009-06-17 10:55:00,26.92,26.96,26.66,26.66,115700.0,19.2589,19.2875,19.0729,19.0729,115700.0
2009-06-17 11:00:00,26.65,26.9,26.63,26.79,89900.0,19.0657,19.2446,19.0514,19.1659,89900.0
2009-06-17 11:05:00,26.77,26.84,26.7,26.7,43200.0,19.1516,19.2016,19.1015,19.1015,43200.0
2009-06-17 11:10:00,26.71,26.8,26.5,26.52,179200.0,19.1086,19.173,18.9584,18.9727,179200.0
2009-06-17 11:15:00,26.52,26.64,26.47,26.6,121000.0,18.9727,19.0586,18.9369,19.0299,121000.0
2009-06-17 11:20:00,26.6,26.65,26.54,26.61,96600.0,19.0299,19.0657,18.987,19.0371,96600.0
2009-06-17 11:25:00,26.61,26.77,26.55,26.73,60300.0,19.0371,19.1516,18.9942,19.1229,60300.0
2009-06-17 11:30:00,26.74,26.86,26.73,26.82,61600.0,19.1301,19.2159,19.1229,19.1873,61600.0
2009-06-17 11:35:00,26.84,26.86,26.71,26.78,43900.0,19.2016,19.2159,19.1086,19.1587,43900.0
2009-06-17 11:40:00,26.78,26.8,26.69,26.74,49000.0,19.1587,19.173,19.0943,19.1301,49000.0
2009-06-17 11:45:00,26.74,26.76,26.61,26.65,87600.0,19.1301,19.1444,19.0371,19.0657,87600.0
2009-06-17 11:50:00,26.66,26.66,26.53,26.58,53500.0,19.0729,19.0729,18.9799,19.0156,53500.0
2009-06-17 11:55:00,26.59,26.71,26.58,26.7,41900.0,19.0228,19.1086,19.0156,19.1015,41900.0
2009-06-17 12:00:00,26.71,26.79,26.69,26.69,32600.0,19.1086,19.1659,19.0943,19.0943,32600.0
2009-06-17 12:05:00,26.69,26.8,26.68,26.8,32800.0,19.0943,19.173,19.0872,19.173,32800.0
2009-06-17 12:10:00,26.8,26.8,26.58,26.62,54700.0,19.173,19.173,19.0156,19.0442,54700.0
2009-06-17 12:15:00,26.63,26.68,26.61,26.62,16500.0,19.0514,19.0872,19.0371,19.0442,16500.0
2009-06-17 12:20:00,26.62,26.74,26.57,26.73,22300.0,19.0442,19.1301,19.0085,19.1229,22300.0
2009-06-17 12:25:00,26.74,26.8,26.61,26.67,34300.0,19.1301,19.173,19.0371,19.08,34300.0
2009-06-17 12:30:00,26.68,26.73,26.66,26.67,16000.0,19.0872,19.1229,19.0729,19.08,16000.0
2009-06-17 12:35:00,26.68,26.71,26.66,26.69,16200.0,19.0872,19.1086,19.0729,19.0943,16200.0
2009-06-17 12:40:00,26.68,26.72,26.63,26.7,28800.0,19.0872,19.1158,19.0514,19.1015,28800.0
2009-06-17 12:45:00,26.71,26.72,26.61,26.62,24800.0,19.1086,19.1158,19.0371,19.0442,24800.0
2009-06-17 12:50:00,26.62,26.62,26.55,26.59,20500.0,19.0442,19.0442,18.9942,19.0228,20500.0
2009-06-17 12:55:00,26.59,26.63,26.58,26.62,6800.0,19.0228,19.0514,19.0156,19.0442,6800.0
2009-06-17 13:00:00,26.62,26.68,26.61,26.67,10400.0,19.0442,19.0872,19.0371,19.08,10400.0
2009-06-17 13:05:00,26.67,26.67,26.61,26.67,13000.0,19.08,19.08,19.0371,19.08,13000.0
2009-06-17 13:10:00,26.65,26.7,26.65,26.66,15400.0,19.0657,19.1015,19.0657,19.0729,15400.0
2009-06-17 13:15:00,26.66,26.7,26.62,26.69,13900.0,19.0729,19.1015,19.0442,19.0943,13900.0
2009-06-17 13:20:00,26.69,26.77,26.69,26.74,25800.0,19.0943,19.1516,19.0943,19.1301,25800.0
2009-06-17 13:25:00,26.73,26.79,26.73,26.79,27800.0,19.1229,19.1659,19.1229,19.1659,27800.0
2009-06-17 13:30:00,26.8,26.87,26.79,26.87,12400.0,19.173,19.2231,19.1659,19.2231,12400.0
2009-06-17 13:35:00,26.87,26.92,26.76,26.89,44600.0,19.2231,19.2589,19.1444,19.2374,44600.0
2009-06-17 13:40:00,26.89,26.95,26.87,26.93,21300.0,19.2374,19.2803,19.2231,19.266,21300.0
2009-06-17 13:45:00,26.93,26.99,26.9,26.9,31500.0,19.266,19.3089,19.2446,19.2446,31500.0
2009-06-17 13:50:00,26.89,26.9,26.87,26.9,20300.0,19.2374,19.2446,19.2231,19.2446,20300.0
2009-06-17 13:55:00,26.89,26.91,26.86,26.91,27200.0,19.2374,19.2517,19.2159,19.2517,27200.0
2009-06-17 14:00:00,26.92,27.0,26.9,26.98,86100.0,19.2589,19.3161,19.2446,19.3018,86100.0
2009-06-17 14:05:00,26.98,27.0,26.9,26.9,74900.0,19.3018,19.3161,19.2446,19.2446,74900.0
2009-06-17 14:10:00,26.91,26.97,26.9,26.95,33600.0,19.2517,19.2946,19.2446,19.2803,33600.0
2009-06-17 14:15:00,26.96,27.0,26.95,26.98,61200.0,19.2875,19.3161,19.2803,19.3018,61200.0
2009-06-17 14:20:00,26.99,27.0,26.97,27.0,49600.0,19.3089,19.3161,19.2946,19.3161,49600.0
2009-06-17 14:25:00,27.0,27.09,26.98,27.08,182400.0,19.3161,19.3805,19.3018,19.3733,182400.0
2009-06-17 14:30:00,27.08,27.16,27.01,27.03,158000.0,19.3733,19.4306,19.3233,19.3376,158000.0
2009-06-17 14:35:00,27.04,27.08,26.94,26.94,72300.0,19.3447,19.3733,19.2732,19.2732,72300.0
2009-06-17 14:40:00,26.94,26.95,26.84,26.84,61800.0,19.2732,19.2803,19.2016,19.2016,61800.0
2009-06-17 14:45:00,26.83,26.9,26.8,26.9,71300.0,19.1945,19.2446,19.173,19.2446,71300.0
2009-06-17 14:50:00,26.9,26.93,26.87,26.88,158900.0,19.2446,19.266,19.2231,19.2303,158900.0
2009-06-17 14:55:00,26.88,27.0,26.85,26.97,73600.0,19.2303,19.3161,19.2088,19.2946,73600.0
2009-06-17 15:00:00,26.97,27.01,26.92,27.0,39700.0,19.2946,19.3233,19.2589,19.3161,39700.0
2009-06-17 15:05:00,27.01,27.04,26.91,26.97,61600.0,19.3233,19.3447,19.2517,19.2946,61600.0
2009-06-17 15:10:00,26.97,26.99,26.89,26.99,57400.0,19.2946,19.3089,19.2374,19.3089,57400.0
2009-06-17 15:15:00,26.99,27.05,26.98,27.04,102500.0,19.3089,19.3519,19.3018,19.3447,102500.0
2009-06-17 15:20:00,27.05,27.09,27.01,27.05,118900.0,19.3519,19.3805,19.3233,19.3519,118900.0
2009-06-17 15:25:00,27.05,27.05,26.92,26.93,174900.0,19.3519,19.3519,19.2589,19.266,174900.0
2009-06-17 15:30:00,26.93,27.0,26.92,26.97,128300.0,19.266,19.3161,19.2589,19.2946,128300.0
2009-06-17 15:35:00,26.99,27.02,26.83,26.92,184700.0,19.3089,19.3304,19.1945,19.2589,184700.0
2009-06-17 15:40:00,26.91,27.01,26.87,26.92,96100.0,19.2517,19.3233,19.2231,19.2589,96100.0
2009-06-17 15:45:00,26.92,27.09,26.91,27.09,85100.0,19.2589,19.3805,19.2517,19.3805,85100.0
2009-06-17 15:50:00,27.1,27.15,26.94,27.0,144000.0,19.3876,19.4234,19.2732,19.3161,144000.0
2009-06-17 15:55:00,27.01,27.01,26.89,26.96,192400.0,19.3233,19.3233,19.2374,19.2875,192400.0
2009-06-18 09:30:00,27.45,27.82,26.86,26.92,185900.0,19.638,19.9027,19.2159,19.2589,185900.0
2009-06-18 09:35:00,26.91,27.25,26.81,26.87,152400.0,19.2517,19.495,19.1802,19.2231,152400.0
2009-06-18 09:40:00,26.84,27.16,26.8,27.1,104500.0,19.2016,19.4306,19.173,19.3876,104500.0
2009-06-18 09:45:00,27.11,27.29,27.07,27.14,95400.0,19.3948,19.5236,19.3662,19.4163,95400.0
2009-06-18 09:50:00,27.12,27.26,27.1,27.26,81000.0,19.402,19.5021,19.3876,19.5021,81000.0
2009-06-18 09:55:00,27.26,27.38,27.14,27.35,122700.0,19.5021,19.588,19.4163,19.5665,122700.0
2009-06-18 10:00:00,27.34,27.46,27.22,27.22,94700.0,19.5593,19.6452,19.4735,19.4735,94700.0
2009-06-18 10:05:00,27.24,27.31,27.1,27.13,43900.0,19.4878,19.5379,19.3876,19.4091,43900.0
2009-06-18 10:10:00,27.14,27.25,27.0,27.05,136600.0,19.4163,19.495,19.3161,19.3519,136600.0
2009-06-18 10:15:00,27.07,27.17,26.89,26.91,65400.0,19.3662,19.4377,19.2374,19.2517,65400.0
2009-06-18 10:20:00,26.9,26.92,26.61,26.65,144600.0,19.2446,19.2589,19.0371,19.0657,144600.0
2009-06-18 10:25:00,26.65,26.66,26.52,26.54,111600.0,19.0657,19.0729,18.9727,18.987,111600.0
2009-06-18 10:30:00,26.52,26.67,26.51,26.58,113700.0,18.9727,19.08,18.9656,19.0156,113700.0
2009-06-18 10:35:00,26.57,26.64,26.47,26.47,57000.0,19.0085,19.0586,18.9369,18.9369,57000.0
2009-06-18 10:40:00,26.47,26.47,26.39,26.43,49300.0,18.9369,18.9369,18.8797,18.9083,49300.0
2009-06-18 10:45:00,26.44,26.47,26.35,26.39,44700.0,18.9155,18.9369,18.8511,18.8797,44700.0
2009-06-18 10:50:00,26.38,26.41,26.26,26.27,65800.0,18.8725,18.894,18.7867,18.7939,65800.0
2009-06-18 10:55:00,26.27,26.39,26.18,26.38,122500.0,18.7939,18.8797,18.7295,18.8725,122500.0
2009-06-18 11:00:00,26.37,26.54,26.35,26.5,47400.0,18.8654,18.987,18.8511,18.9584,47400.0
2009-06-18 11:05:00,26.5,26.55,26.46,26.46,21100.0,18.9584,18.9942,18.9298,18.9298,21100.0
2009-06-18 11:10:00,26.46,26.59,26.46,26.53,25900.0,18.9298,19.0228,18.9298,18.9799,25900.0
2009-06-18 11:15:00,26.54,26.63,26.53,26.63,24100.0,18.987,19.0514,18.9799,19.0514,24100.0
2009-06-18 11:20:00,26.63,26.73,26.61,26.73,31400.0,19.0514,19.1229,19.0371,19.1229,31400.0
2009-06-18 11:25:00,26.73,26.83,26.73,26.81,39300.0,19.1229,19.1945,19.1229,19.1802,39300.0
2009-06-18 11:30:00,26.81,26.84,26.69,26.7,39200.0,19.1802,19.2016,19.0943,19.1015,39200.0
2009-06-18 11:35:00,26.69,26.75,26.6,26.74,29100.0,19.0943,19.1372,19.0299,19.1301,29100.0
2009-06-18 11:40:00,26.75,26.75,26.65,26.66,19200.0,19.1372,19.1372,19.0657,19.0729,19200.0
2009-06-18 11:45:00,26.68,26.7,26.54,26.61,19100.0,19.0872,19.1015,18.987,19.0371,19100.0
2009-06-18 11:50:00,26.61,26.68,26.61,26.68,6900.0,19.0371,19.0872,19.0371,19.0872,6900.0
2009-06-18 11:55:00,26.69,26.81,26.67,26.81,34600.0,19.0943,19.1802,19.08,19.1802,34600.0
2009-06-18 12:00:00,26.81,26.82,26.78,26.81,21400.0,19.1802,19.1873,19.1587,19.1802,21400.0
2009-06-18 12:05:00,26.81,26.85,26.79,26.84,14800.0,19.1802,19.2088,19.1659,19.2016,14800.0
2009-06-18 12:10:00,26.83,26.95,26.83,26.88,42700.0,19.1945,19.2803,19.1945,19.2303,42700.0
2009-06-18 12:15:00,26.87,26.91,26.84,26.85,42300.0,19.2231,19.2517,19.2016,19.2088,42300.0
2009-06-18 12:20:00,26.85,26.86,26.75,26.75,30500.0,19.2088,19.2159,19.1372,19.1372,30500.0
2009-06-18 12:25:00,26.76,26.87,26.74,26.87,12300.0,19.1444,19.2231,19.1301,19.2231,12300.0
2009-06-18 12:30:00,26.86,26.87,26.81,26.81,16900.0,19.2159,19.2231,19.1802,19.1802,16900.0
2009-06-18 12:35:00,26.81,26.81,26.74,26.76,23700.0,19.1802,19.1802,19.1301,19.1444,23700.0
2009-06-18 12:40:00,26.76,26.78,26.75,26.76,14300.0,19.1444,19.1587,19.1372,19.1444,14300.0
2009-06-18 12:45:00,26.76,26.88,26.76,26.88,30400.0,19.1444,19.2303,19.1444,19.2303,30400.0
2009-06-18 12:50:00,26.88,26.93,26.81,26.9,61500.0,19.2303,19.266,19.1802,19.2446,61500.0
2009-06-18 12:55:00,26.9,26.94,26.9,26.93,8600.0,19.2446,19.2732,19.2446,19.266,8600.0
2009-06-18 13:00:00,26.92,26.96,26.9,26.95,27300.0,19.2589,19.2875,19.2446,19.2803,27300.0
2009-06-18 13:05:00,26.95,27.08,26.95,27.06,28700.0,19.2803,19.3733,19.2803,19.359,28700.0
2009-06-18 13:10:00,27.05,27.07,26.98,27.07,22700.0,19.3519,19.3662,19.3018,19.3662,22700.0
2009-06-18 13:15:00,27.08,27.08,26.99,27.01,28400.0,19.3733,19.3733,19.3089,19.3233,28400.0
2009-06-18 13:20:00,27.01,27.01,26.92,26.94,18700.0,19.3233,19.3233,19.2589,19.2732,18700.0
2009-06-18 13:25:00,26.94,26.94,26.87,26.9,21200.0,19.2732,19.2732,19.2231,19.2446,21200.0
2009-06-18 13:30:00,26.9,26.93,26.86,26.91,21100.0,19.2446,19.266,19.2159,19.2517,21100.0
2009-06-18 13:35:00,26.91,26.93,26.78,26.78,35500.0,19.2517,19.266,19.1587,19.1587,35500.0
2009-06-18 13:40:00,26.78,26.85,26.76,26.76,17100.0,19.1587,19.2088,19.1444,19.1444,17100.0
2009-06-18 13:45:00,26.75,26.78,26.73,26.74,15600.0,19.1372,19.1587,19.1229,19.1301,15600.0
2009-06-18 13:50:00,26.74,26.78,26.74,26.77,26100.0,19.1301,19.1587,19.1301,19.1516,26100.0
2009-06-18 13:55:00,26.77,26.78,26.65,26.65,17500.0,19.1516,19.1587,19.0657,19.0657,17500.0
2009-06-18 14:00:00,26.66,26.68,26.6,26.62,28300.0,19.0729,19.0872,19.0299,19.0442,28300.0
2009-06-18 14:05:00,26.62,26.67,26.61,26.62,29500.0,19.0442,19.08,19.0371,19.0442,29500.0
2009-06-18 14:10:00,26.62,26.62,26.51,26.61,34300.0,19.0442,19.0442,18.9656,19.0371,34300.0
2009-06-18 14:15:00,26.61,26.67,26.6,26.65,17300.0,19.0371,19.08,19.0299,19.0657,17300.0
2009-06-18 14:20:00,26.66,26.66,26.5,26.52,64000.0,19.0729,19.0729,18.9584,18.9727,64000.0
2009-06-18 14:25:00,26.52,26.55,26.51,26.54,47100.0,18.9727,18.9942,18.9656,18.987,47100.0
2009-06-18 14:30:00,26.55,26.59,26.51,26.56,43400.0,18.9942,19.0228,18.9656,19.0013,43400.0
2009-06-18 14:35:00,26.55,26.56,26.5,26.53,39100.0,18.9942,19.0013,18.9584,18.9799,39100.0
2009-06-18 14:40:00,26.54,26.61,26.52,26.59,55000.0,18.987,19.0371,18.9727,19.0228,55000.0
2009-06-18 14:45:00,26.6,26.61,26.57,26.6,29700.0,19.0299,19.0371,19.0085,19.0299,29700.0
2009-06-18 14:50:00,26.59,26.61,26.57,26.58,27900.0,19.0228,19.0371,19.0085,19.0156,27900.0
2009-06-18 14:55:00,26.59,26.61,26.56,26.59,51700.0,19.0228,19.0371,19.0013,19.0228,51700.0
2009-06-18 15:00:00,26.59,26.62,26.56,26.6,42700.0,19.0228,19.0442,19.0013,19.0299,42700.0
2009-06-18 15:05:00,26.61,26.65,26.61,26.65,29500.0,19.0371,19.0657,19.0371,19.0657,29500.0
2009-06-18 15:10:00,26.66,26.69,26.63,26.65,51500.0,19.0729,19.0943,19.0514,19.0657,51500.0
2009-06-18 15:15:00,26.65,26.65,26.57,26.58,36300.0,19.0657,19.0657,19.0085,19.0156,36300.0
2009-06-18 15:20:00,26.58,26.58,26.48,26.54,54500.0,19.0156,19.0156,18.9441,18.987,54500.0
2009-06-18 15:25:00,26.53,26.53,26.47,26.49,67900.0,18.9799,18.9799,18.9369,18.9512,67900.0
2009-06-18 15:30:00,26.5,26.51,26.47,26.48,88900.0,18.9584,18.9656,18.9369,18.9441,88900.0
2009-06-18 15:35:00,26.48,26.49,26.42,26.45,85600.0,18.9441,18.9512,18.9012,18.9226,85600.0
2009-06-18 15:40:00,26.45,26.47,26.39,26.45,141800.0,18.9226,18.9369,18.8797,18.9226,141800.0
2009-06-18 15:45:00,26.45,26.49,26.37,26.44,64000.0,18.9226,18.9512,18.8654,18.9155,64000.0
2009-06-18 15:50:00,26.44,26.49,26.39,26.48,75600.0,18.9155,18.9512,18.8797,18.9441,75600.0
2009-06-18 15:55:00,26.49,26.5,26.43,26.45,114800.0,18.9512,18.9584,18.9083,18.9226,114800.0
2009-06-19 09:30:00,26.8,26.82,26.6,26.7,252900.0,19.173,19.1873,19.0299,19.1015,252900.0
2009-06-19 09:35:00,26.67,26.86,26.6,26.73,72400.0,19.08,19.2159,19.0299,19.1229,72400.0
2009-06-19 09:40:00,26.76,26.82,26.51,26.65,51100.0,19.1444,19.1873,18.9656,19.0657,51100.0
2009-06-19 09:45:00,26.64,26.69,26.52,26.6,83600.0,19.0586,19.0943,18.9727,19.0299,83600.0
2009-06-19 09:50:00,26.61,26.67,26.49,26.5,93800.0,19.0371,19.08,18.9512,18.9584,93800.0
2009-06-19 09:55:00,26.5,26.54,26.41,26.44,60600.0,18.9584,18.987,18.894,18.9155,60600.0
2009-06-19 10:00:00,26.44,26.47,26.34,26.39,55300.0,18.9155,18.9369,18.8439,18.8797,55300.0
2009-06-19 10:05:00,26.39,26.41,26.32,26.33,78200.0,18.8797,18.894,18.8296,18.8368,78200.0
2009-06-19 10:10:00,26.32,26.34,26.11,26.14,149500.0,18.8296,18.8439,18.6794,18.7008,149500.0
2009-06-19 10:15:00,26.13,26.3,26.1,26.29,54400.0,18.6937,18.8153,18.6722,18.8082,54400.0
2009-06-19 10:20:00,26.29,26.3,26.19,26.29,84400.0,18.8082,18.8153,18.7366,18.8082,84400.0
2009-06-19 10:25:00,26.28,26.3,26.21,26.22,42100.0,18.801,18.8153,18.7509,18.7581,42100.0
2009-06-19 10:30:00,26.22,26.3,26.21,26.25,65900.0,18.7581,18.8153,18.7509,18.7795,65900.0
2009-06-19 10:35:00,26.25,26.34,26.24,26.31,81600.0,18.7795,18.8439,18.7724,18.8225,81600.0
2009-06-19 10:40:00,26.32,26.45,26.28,26.31,92600.0,18.8296,18.9226,18.801,18.8225,92600.0
2009-06-19 10:45:00,26.34,26.34,26.27,26.3,62700.0,18.8439,18.8439,18.7939,18.8153,62700.0
2009-06-19 10:50:00,26.32,26.37,26.27,26.35,128000.0,18.8296,18.8654,18.7939,18.8511,128000.0
2009-06-19 10:55:00,26.35,26.42,26.34,26.4,46400.0,18.8511,18.9012,18.8439,18.8869,46400.0
2009-06-19 11:00:00,26.41,26.42,26.33,26.34,99000.0,18.894,18.9012,18.8368,18.8439,99000.0
2009-06-19 11:05:00,26.35,26.37,26.27,26.33,49100.0,18.8511,18.8654,18.7939,18.8368,49100.0
2009-06-19 11:10:00,26.33,26.35,26.22,26.28,43000.0,18.8368,18.8511,18.7581,18.801,43000.0
2009-06-19 11:15:00,26.29,26.32,26.2,26.24,45900.0,18.8082,18.8296,18.7438,18.7724,45900.0
2009-06-19 11:20:00,26.24,26.25,26.12,26.18,50800.0,18.7724,18.7795,18.6865,18.7295,50800.0
2009-06-19 11:25:00,26.18,26.21,26.15,26.17,31200.0,18.7295,18.7509,18.708,18.7223,31200.0
2009-06-19 11:30:00,26.16,26.19,26.1,26.14,42900.0,18.7152,18.7366,18.6722,18.7008,42900.0
2009-06-19 11:35:00,26.14,26.15,26.04,26.07,49000.0,18.7008,18.708,18.6293,18.6508,49000.0
2009-06-19 11:40:00,26.06,26.07,26.02,26.02,30700.0,18.6436,18.6508,18.615,18.615,30700.0
2009-06-19 11:45:00,26.03,26.07,25.93,26.0,72000.0,18.6222,18.6508,18.5506,18.6007,72000.0
2009-06-19 11:50:00,26.0,26.09,26.0,26.09,26500.0,18.6007,18.6651,18.6007,18.6651,26500.0
2009-06-19 11:55:00,26.09,26.15,26.09,26.15,12100.0,18.6651,18.708,18.6651,18.708,12100.0
2009-06-19 12:00:00,26.15,26.15,26.0,26.0,42200.0,18.708,18.708,18.6007,18.6007,42200.0
2009-06-19 12:05:00,26.01,26.03,25.98,26.0,33200.0,18.6078,18.6222,18.5864,18.6007,33200.0
2009-06-19 12:10:00,26.0,26.01,25.95,25.99,54200.0,18.6007,18.6078,18.5649,18.5935,54200.0
2009-06-19 12:15:00,25.99,26.11,25.98,26.06,24400.0,18.5935,18.6794,18.5864,18.6436,24400.0
2009-06-19 12:20:00,26.06,26.06,25.95,25.98,29000.0,18.6436,18.6436,18.5649,18.5864,29000.0
2009-06-19 12:25:00,26.0,26.04,25.98,26.0,59000.0,18.6007,18.6293,18.5864,18.6007,59000.0
2009-06-19 12:30:00,25.99,26.02,25.96,26.0,44300.0,18.5935,18.615,18.5721,18.6007,44300.0
2009-06-19 12:35:00,26.0,26.0,25.95,26.0,31600.0,18.6007,18.6007,18.5649,18.6007,31600.0
2009-06-19 12:40:00,26.0,26.01,25.97,25.98,28900.0,18.6007,18.6078,18.5792,18.5864,28900.0
2009-06-19 12:45:00,25.98,25.99,25.97,25.98,8400.0,18.5864,18.5935,18.5792,18.5864,8400.0
2009-06-19 12:50:00,25.98,25.99,25.93,25.94,32300.0,18.5864,18.5935,18.5506,18.5578,32300.0
2009-06-19 12:55:00,25.94,25.96,25.92,25.92,17700.0,18.5578,18.5721,18.5435,18.5435,17700.0
2009-06-19 13:00:00,25.93,26.0,25.93,25.98,11400.0,18.5506,18.6007,18.5506,18.5864,11400.0
2009-06-19 13:05:00,25.98,25.99,25.98,25.99,12900.0,18.5864,18.5935,18.5864,18.5935,12900.0
2009-06-19 13:10:00,25.97,26.03,25.96,26.0,62000.0,18.5792,18.6222,18.5721,18.6007,62000.0
2009-06-19 13:15:00,26.0,26.03,25.91,25.91,43100.0,18.6007,18.6222,18.5363,18.5363,43100.0
2009-06-19 13:20:00,25.91,26.02,25.9,26.0,77700.0,18.5363,18.615,18.5292,18.6007,77700.0
2009-06-19 13:25:00,26.0,26.03,25.93,26.0,26300.0,18.6007,18.6222,18.5506,18.6007,26300.0
2009-06-19 13:30:00,26.01,26.07,26.01,26.07,13900.0,18.6078,18.6508,18.6078,18.6508,13900.0
2009-06-19 13:35:00,26.07,26.12,26.07,26.08,50600.0,18.6508,18.6865,18.6508,18.6579,50600.0
2009-06-19 13:40:00,26.09,26.1,26.06,26.09,17600.0,18.6651,18.6722,18.6436,18.6651,17600.0
2009-06-19 13:45:00,26.09,26.1,26.01,26.01,35900.0,18.6651,18.6722,18.6078,18.6078,35900.0
2009-06-19 13:50:00,26.01,26.03,25.94,26.0,42600.0,18.6078,18.6222,18.5578,18.6007,42600.0
2009-06-19 13:55:00,26.01,26.01,25.96,25.99,30900.0,18.6078,18.6078,18.5721,18.5935,30900.0
2009-06-19 14:00:00,25.98,26.02,25.98,25.99,62600.0,18.5864,18.615,18.5864,18.5935,62600.0
2009-06-19 14:05:00,25.99,26.04,25.97,26.03,31800.0,18.5935,18.6293,18.5792,18.6222,31800.0
2009-06-19 14:10:00,26.04,26.05,25.95,25.97,32200.0,18.6293,18.6365,18.5649,18.5792,32200.0
2009-06-19 14:15:00,25.96,25.98,25.94,25.95,38900.0,18.5721,18.5864,18.5578,18.5649,38900.0
2009-06-19 14:20:00,25.95,25.97,25.91,25.93,29700.0,18.5649,18.5792,18.5363,18.5506,29700.0
2009-06-19 14:25:00,25.92,25.93,25.86,25.93,39900.0,18.5435,18.5506,18.5005,18.5506,39900.0
2009-06-19 14:30:00,25.93,26.04,25.92,26.03,53700.0,18.5506,18.6293,18.5435,18.6222,53700.0
2009-06-19 14:35:00,26.04,26.05,25.98,26.02,20500.0,18.6293,18.6365,18.5864,18.615,20500.0
2009-06-19 14:40:00,26.02,26.05,26.02,26.04,26600.0,18.615,18.6365,18.615,18.6293,26600.0
2009-06-19 14:45:00,26.04,26.06,26.0,26.06,25600.0,18.6293,18.6436,18.6007,18.6436,25600.0
2009-06-19 14:50:00,26.06,26.1,26.02,26.08,60000.0,18.6436,18.6722,18.615,18.6579,60000.0
2009-06-19 14:55:00,26.07,26.15,26.06,26.14,26900.0,18.6508,18.708,18.6436,18.7008,26900.0
2009-06-19 15:00:00,26.14,26.18,26.13,26.15,43200.0,18.7008,18.7295,18.6937,18.708,43200.0
2009-06-19 15:05:00,26.14,26.15,26.04,26.05,40500.0,18.7008,18.708,18.6293,18.6365,40500.0
2009-06-19 15:10:00,26.05,26.1,26.02,26.05,38400.0,18.6365,18.6722,18.615,18.6365,38400.0
2009-06-19 15:15:00,26.06,26.1,26.06,26.1,54600.0,18.6436,18.6722,18.6436,18.6722,54600.0
2009-06-19 15:20:00,26.1,26.13,26.07,26.08,36700.0,18.6722,18.6937,18.6508,18.6579,36700.0
2009-06-19 15:25:00,26.08,26.14,26.04,26.07,92200.0,18.6579,18.7008,18.6293,18.6508,92200.0
2009-06-19 15:30:00,26.08,26.11,26.03,26.09,86400.0,18.6579,18.6794,18.6222,18.6651,86400.0
2009-06-19 15:35:00,26.09,26.11,26.06,26.06,48800.0,18.6651,18.6794,18.6436,18.6436,48800.0
2009-06-19 15:40:00,26.07,26.15,26.06,26.09,102400.0,18.6508,18.708,18.6436,18.6651,102400.0
2009-06-19 15:45:00,26.09,26.1,26.0,26.06,110000.0,18.6651,18.6722,18.6007,18.6436,110000.0
2009-06-19 15:50:00,26.06,26.08,25.99,26.02,142400.0,18.6436,18.6579,18.5935,18.615,142400.0
2009-06-19 15:55:00,26.02,26.03,25.92,25.97,238000.0,18.615,18.6222,18.5435,18.5792,238000.0
2009-06-22 09:30:00,25.43,25.81,25.24,25.56,220300.0,18.1929,18.4648,18.057,18.2859,220300.0
2009-06-22 09:35:00,25.55,25.68,25.36,25.61,128000.0,18.2788,18.3718,18.1428,18.3217,128000.0
2009-06-22 09:40:00,25.61,25.61,25.35,25.43,63700.0,18.3217,18.3217,18.1357,18.1929,63700.0
2009-06-22 09:45:00,25.41,25.49,25.35,25.47,58300.0,18.1786,18.2358,18.1357,18.2215,58300.0
2009-06-22 09:50:00,25.5,25.55,25.4,25.48,115800.0,18.243,18.2788,18.1714,18.2287,115800.0
2009-06-22 09:55:00,25.48,25.57,25.35,25.51,195700.0,18.2287,18.2931,18.1357,18.2501,195700.0
2009-06-22 10:00:00,25.52,25.56,25.39,25.52,142700.0,18.2573,18.2859,18.1643,18.2573,142700.0
2009-06-22 10:05:00,25.52,25.87,25.51,25.85,118400.0,18.2573,18.5077,18.2501,18.4934,118400.0
2009-06-22 10:10:00,25.85,26.04,25.85,26.03,118800.0,18.4934,18.6293,18.4934,18.6222,118800.0
2009-06-22 10:15:00,26.04,26.07,25.75,25.77,85600.0,18.6293,18.6508,18.4218,18.4361,85600.0
2009-06-22 10:20:00,25.78,25.86,25.68,25.72,43200.0,18.4433,18.5005,18.3718,18.4004,43200.0
2009-06-22 10:25:00,25.73,25.77,25.68,25.74,39800.0,18.4075,18.4361,18.3718,18.4147,39800.0
2009-06-22 10:30:00,25.76,25.82,25.71,25.75,23200.0,18.429,18.4719,18.3932,18.4218,23200.0
2009-06-22 10:35:00,25.75,25.8,25.71,25.76,16100.0,18.4218,18.4576,18.3932,18.429,16100.0
2009-06-22 10:40:00,25.76,25.76,25.72,25.74,19900.0,18.429,18.429,18.4004,18.4147,19900.0
2009-06-22 10:45:00,25.74,25.78,25.65,25.65,38700.0,18.4147,18.4433,18.3503,18.3503,38700.0
2009-06-22 10:50:00,25.66,25.7,25.58,25.61,55900.0,18.3575,18.3861,18.3002,18.3217,55900.0
2009-06-22 10:55:00,25.62,25.65,25.57,25.65,14700.0,18.3288,18.3503,18.2931,18.3503,14700.0
2009-06-22 11:00:00,25.65,25.67,25.45,25.51,32800.0,18.3503,18.3646,18.2072,18.2501,32800.0
2009-06-22 11:05:00,25.52,25.6,25.52,25.55,32200.0,18.2573,18.3145,18.2573,18.2788,32200.0
2009-06-22 11:10:00,25.55,25.68,25.53,25.68,20800.0,18.2788,18.3718,18.2644,18.3718,20800.0
2009-06-22 11:15:00,25.69,25.84,25.68,25.84,40500.0,18.3789,18.4862,18.3718,18.4862,40500.0
2009-06-22 11:20:00,25.84,25.91,25.82,25.89,25200.0,18.4862,18.5363,18.4719,18.522,25200.0
2009-06-22 11:25:00,25.89,25.91,25.81,25.82,53500.0,18.522,18.5363,18.4648,18.4719,53500.0
2009-06-22 11:30:00,25.81,25.83,25.78,25.81,7200.0,18.4648,18.4791,18.4433,18.4648,7200.0
2009-06-22 11:35:00,25.8,25.8,25.56,25.6,24400.0,18.4576,18.4576,18.2859,18.3145,24400.0
2009-06-22 11:40:00,25.61,25.71,25.61,25.65,35000.0,18.3217,18.3932,18.3217,18.3503,35000.0
2009-06-22 11:45:00,25.65,25.67,25.57,25.59,23700.0,18.3503,18.3646,18.2931,18.3074,23700.0
2009-06-22 11:50:00,25.61,25.67,25.57,25.67,17300.0,18.3217,18.3646,18.2931,18.3646,17300.0
2009-06-22 11:55:00,25.67,25.69,25.63,25.63,14000.0,18.3646,18.3789,18.336,18.336,14000.0
2009-06-22 12:00:00,25.65,25.66,25.59,25.61,15200.0,18.3503,18.3575,18.3074,18.3217,15200.0
2009-06-22 12:05:00,25.61,25.68,25.61,25.66,9800.0,18.3217,18.3718,18.3217,18.3575,9800.0
2009-06-22 12:10:00,25.67,25.74,25.66,25.67,33200.0,18.3646,18.4147,18.3575,18.3646,33200.0
2009-06-22 12:15:00,25.67,25.74,25.66,25.74,32800.0,18.3646,18.4147,18.3575,18.4147,32800.0
2009-06-22 12:20:00,25.74,25.75,25.61,25.65,13600.0,18.4147,18.4218,18.3217,18.3503,13600.0
2009-06-22 12:25:00,25.65,25.76,25.65,25.74,16700.0,18.3503,18.429,18.3503,18.4147,16700.0
2009-06-22 12:30:00,25.75,25.82,25.75,25.81,25300.0,18.4218,18.4719,18.4218,18.4648,25300.0
2009-06-22 12:35:00,25.81,25.81,25.74,25.81,20800.0,18.4648,18.4648,18.4147,18.4648,20800.0
2009-06-22 12:40:00,25.82,25.84,25.78,25.83,12200.0,18.4719,18.4862,18.4433,18.4791,12200.0
2009-06-22 12:45:00,25.83,25.83,25.77,25.79,10200.0,18.4791,18.4791,18.4361,18.4505,10200.0
2009-06-22 12:50:00,25.79,25.79,25.76,25.78,5100.0,18.4505,18.4505,18.429,18.4433,5100.0
2009-06-22 12:55:00,25.79,25.86,25.77,25.85,10700.0,18.4505,18.5005,18.4361,18.4934,10700.0
2009-06-22 13:00:00,25.86,25.86,25.71,25.73,22400.0,18.5005,18.5005,18.3932,18.4075,22400.0
2009-06-22 13:05:00,25.72,25.78,25.71,25.73,13700.0,18.4004,18.4433,18.3932,18.4075,13700.0
2009-06-22 13:10:00,25.73,25.74,25.67,25.68,24000.0,18.4075,18.4147,18.3646,18.3718,24000.0
2009-06-22 13:15:00,25.68,25.69,25.54,25.54,24700.0,18.3718,18.3789,18.2716,18.2716,24700.0
2009-06-22 13:20:00,25.54,25.57,25.52,25.56,21100.0,18.2716,18.2931,18.2573,18.2859,21100.0
2009-06-22 13:25:00,25.56,25.56,25.49,25.5,16000.0,18.2859,18.2859,18.2358,18.243,16000.0
2009-06-22 13:30:00,25.49,25.52,25.48,25.51,10600.0,18.2358,18.2573,18.2287,18.2501,10600.0
2009-06-22 13:35:00,25.51,25.7,25.51,25.67,163100.0,18.2501,18.3861,18.2501,18.3646,163100.0
2009-06-22 13:40:00,25.66,25.77,25.66,25.76,39600.0,18.3575,18.4361,18.3575,18.429,39600.0
2009-06-22 13:45:00,25.76,25.77,25.72,25.77,11000.0,18.429,18.4361,18.4004,18.4361,11000.0
2009-06-22 13:50:00,25.77,25.78,25.73,25.76,17000.0,18.4361,18.4433,18.4075,18.429,17000.0
2009-06-22 13:55:00,25.75,25.77,25.74,25.76,14800.0,18.4218,18.4361,18.4147,18.429,14800.0
2009-06-22 14:00:00,25.75,25.83,25.71,25.82,58000.0,18.4218,18.4791,18.3932,18.4719,58000.0
2009-06-22 14:05:00,25.81,25.81,25.75,25.76,24700.0,18.4648,18.4648,18.4218,18.429,24700.0
2009-06-22 14:10:00,25.77,25.77,25.71,25.72,34400.0,18.4361,18.4361,18.3932,18.4004,34400.0
2009-06-22 14:15:00,25.72,25.77,25.7,25.76,24900.0,18.4004,18.4361,18.3861,18.429,24900.0
2009-06-22 14:20:00,25.76,25.77,25.71,25.75,39100.0,18.429,18.4361,18.3932,18.4218,39100.0
2009-06-22 14:25:00,25.74,25.79,25.73,25.73,35300.0,18.4147,18.4505,18.4075,18.4075,35300.0
2009-06-22 14:30:00,25.73,25.77,25.72,25.74,21100.0,18.4075,18.4361,18.4004,18.4147,21100.0
2009-06-22 14:35:00,25.75,25.78,25.71,25.78,42000.0,18.4218,18.4433,18.3932,18.4433,42000.0
2009-06-22 14:40:00,25.78,25.82,25.77,25.8,20000.0,18.4433,18.4719,18.4361,18.4576,20000.0
2009-06-22 14:45:00,25.81,25.87,25.76,25.84,27100.0,18.4648,18.5077,18.429,18.4862,27100.0
2009-06-22 14:50:00,25.84,25.88,25.82,25.84,22400.0,18.4862,18.5148,18.4719,18.4862,22400.0
2009-06-22 14:55:00,25.84,25.93,25.81,25.92,40000.0,18.4862,18.5506,18.4648,18.5435,40000.0
2009-06-22 15:00:00,25.92,25.98,25.91,25.92,39700.0,18.5435,18.5864,18.5363,18.5435,39700.0
2009-06-22 15:05:00,25.92,25.97,25.9,25.95,39000.0,18.5435,18.5792,18.5292,18.5649,39000.0
2009-06-22 15:10:00,25.94,25.95,25.88,25.93,31000.0,18.5578,18.5649,18.5148,18.5506,31000.0
2009-06-22 15:15:00,25.93,25.98,25.88,25.98,51700.0,18.5506,18.5864,18.5148,18.5864,51700.0
2009-06-22 15:20:00,25.98,26.0,25.91,25.95,42800.0,18.5864,18.6007,18.5363,18.5649,42800.0
2009-06-22 15:25:00,25.93,25.94,25.87,25.92,39800.0,18.5506,18.5578,18.5077,18.5435,39800.0
2009-06-22 15:30:00,25.92,25.95,25.86,25.88,68100.0,18.5435,18.5649,18.5005,18.5148,68100.0
2009-06-22 15:35:00,25.88,25.97,25.87,25.97,45500.0,18.5148,18.5792,18.5077,18.5792,45500.0
2009-06-22 15:40:00,25.97,25.97,25.77,25.79,59800.0,18.5792,18.5792,18.4361,18.4505,59800.0
2009-06-22 15:45:00,25.78,25.86,25.73,25.76,64900.0,18.4433,18.5005,18.4075,18.429,64900.0
2009-06-22 15:50:00,25.76,25.76,25.64,25.73,99100.0,18.429,18.429,18.3431,18.4075,99100.0
2009-06-22 15:55:00,25.73,25.74,25.67,25.7,112900.0,18.4075,18.4147,18.3646,18.3861,112900.0
2009-06-23 09:30:00,25.74,25.77,25.45,25.6,52000.0,18.4147,18.4361,18.2072,18.3145,52000.0
2009-06-23 09:35:00,25.58,25.7,25.29,25.31,66800.0,18.3002,18.3861,18.0927,18.1071,66800.0
2009-06-23 09:40:00,25.31,25.37,25.13,25.25,68400.0,18.1071,18.15,17.9783,18.0641,68400.0
2009-06-23 09:45:00,25.25,25.33,25.24,25.33,27400.0,18.0641,18.1214,18.057,18.1214,27400.0
2009-06-23 09:50:00,25.37,25.57,25.36,25.42,65600.0,18.15,18.2931,18.1428,18.1858,65600.0
2009-06-23 09:55:00,25.44,25.51,25.36,25.51,17600.0,18.2001,18.2501,18.1428,18.2501,17600.0
2009-06-23 10:00:00,25.5,25.65,25.26,25.63,42500.0,18.243,18.3503,18.0713,18.336,42500.0
2009-06-23 10:05:00,25.63,25.65,25.32,25.39,39400.0,18.336,18.3503,18.1142,18.1643,39400.0
2009-06-23 10:10:00,25.39,25.39,25.2,25.21,24000.0,18.1643,18.1643,18.0284,18.0355,24000.0
2009-06-23 10:15:00,25.23,25.33,25.2,25.33,21000.0,18.0498,18.1214,18.0284,18.1214,21000.0
2009-06-23 10:20:00,25.32,25.45,25.27,25.29,32400.0,18.1142,18.2072,18.0784,18.0927,32400.0
2009-06-23 10:25:00,25.28,25.33,25.13,25.13,31000.0,18.0856,18.1214,17.9783,17.9783,31000.0
2009-06-23 10:30:00,25.14,25.22,25.04,25.08,51600.0,17.9854,18.0427,17.9139,17.9425,51600.0
2009-06-23 10:35:00,25.08,25.1,25.0,25.04,31400.0,17.9425,17.9568,17.8853,17.9139,31400.0
2009-06-23 10:40:00,25.04,25.05,24.86,24.98,67300.0,17.9139,17.9211,17.7851,17.871,67300.0
2009-06-23 10:45:00,24.99,25.05,24.97,25.0,14800.0,17.8781,17.9211,17.8638,17.8853,14800.0
2009-06-23 10:50:00,24.99,25.01,24.9,24.96,36300.0,17.8781,17.8924,17.8137,17.8567,36300.0
2009-06-23 10:55:00,24.94,25.12,24.92,25.11,21300.0,17.8424,17.9711,17.828,17.964,21300.0
2009-06-23 11:00:00,25.11,25.18,25.05,25.08,30900.0,17.964,18.0141,17.9211,17.9425,30900.0
2009-06-23 11:05:00,25.08,25.19,25.02,25.04,61400.0,17.9425,18.0212,17.8996,17.9139,61400.0
2009-06-23 11:10:00,25.07,25.1,25.03,25.08,8300.0,17.9354,17.9568,17.9067,17.9425,8300.0
2009-06-23 11:15:00,25.08,25.15,25.08,25.15,7600.0,17.9425,17.9926,17.9425,17.9926,7600.0
2009-06-23 11:20:00,25.17,25.19,25.12,25.13,14800.0,18.0069,18.0212,17.9711,17.9783,14800.0
2009-06-23 11:25:00,25.14,25.14,25.09,25.1,6000.0,17.9854,17.9854,17.9497,17.9568,6000.0
2009-06-23 11:30:00,25.1,25.12,25.09,25.11,5900.0,17.9568,17.9711,17.9497,17.964,5900.0
2009-06-23 11:35:00,25.11,25.25,25.11,25.14,28900.0,17.964,18.0641,17.964,17.9854,28900.0
2009-06-23 11:40:00,25.14,25.14,25.07,25.13,10400.0,17.9854,17.9854,17.9354,17.9783,10400.0
2009-06-23 11:45:00,25.14,25.21,25.14,25.21,5600.0,17.9854,18.0355,17.9854,18.0355,5600.0
2009-06-23 11:50:00,25.21,25.22,25.18,25.21,11300.0,18.0355,18.0427,18.0141,18.0355,11300.0
2009-06-23 11:55:00,25.22,25.3,25.18,25.18,13600.0,18.0427,18.0999,18.0141,18.0141,13600.0
2009-06-23 12:00:00,25.18,25.2,25.11,25.11,11700.0,18.0141,18.0284,17.964,17.964,11700.0
2009-06-23 12:05:00,25.1,25.12,25.04,25.06,11400.0,17.9568,17.9711,17.9139,17.9282,11400.0
2009-06-23 12:10:00,25.05,25.05,24.95,24.95,14800.0,17.9211,17.9211,17.8495,17.8495,14800.0
2009-06-23 12:15:00,24.97,25.08,24.96,25.07,29600.0,17.8638,17.9425,17.8567,17.9354,29600.0
2009-06-23 12:20:00,25.07,25.12,25.05,25.09,21000.0,17.9354,17.9711,17.9211,17.9497,21000.0
2009-06-23 12:25:00,25.09,25.11,25.05,25.05,17500.0,17.9497,17.964,17.9211,17.9211,17500.0
2009-06-23 12:30:00,25.06,25.11,25.04,25.07,31300.0,17.9282,17.964,17.9139,17.9354,31300.0
2009-06-23 12:35:00,25.06,25.23,25.05,25.12,39700.0,17.9282,18.0498,17.9211,17.9711,39700.0
2009-06-23 12:40:00,25.12,25.16,25.05,25.07,11900.0,17.9711,17.9997,17.9211,17.9354,11900.0
2009-06-23 12:45:00,25.09,25.19,25.07,25.15,13600.0,17.9497,18.0212,17.9354,17.9926,13600.0
2009-06-23 12:50:00,25.15,25.2,25.05,25.12,24400.0,17.9926,18.0284,17.9211,17.9711,24400.0
2009-06-23 12:55:00,25.12,25.19,25.07,25.15,52000.0,17.9711,18.0212,17.9354,17.9926,52000.0
2009-06-23 13:00:00,25.17,25.3,25.09,25.28,36100.0,18.0069,18.0999,17.9497,18.0856,36100.0
2009-06-23 13:05:00,25.28,25.33,25.25,25.31,29800.0,18.0856,18.1214,18.0641,18.1071,29800.0
2009-06-23 13:10:00,25.31,25.35,25.28,25.31,26400.0,18.1071,18.1357,18.0856,18.1071,26400.0
2009-06-23 13:15:00,25.31,25.42,25.29,25.4,79400.0,18.1071,18.1858,18.0927,18.1714,79400.0
2009-06-23 13:20:00,25.4,25.41,25.29,25.3,7800.0,18.1714,18.1786,18.0927,18.0999,7800.0
2009-06-23 13:25:00,25.29,25.34,25.27,25.29,29400.0,18.0927,18.1285,18.0784,18.0927,29400.0
2009-06-23 13:30:00,25.29,25.31,25.27,25.28,12300.0,18.0927,18.1071,18.0784,18.0856,12300.0
2009-06-23 13:35:00,25.27,25.32,25.25,25.27,18800.0,18.0784,18.1142,18.0641,18.0784,18800.0
2009-06-23 13:40:00,25.28,25.28,25.22,25.22,7800.0,18.0856,18.0856,18.0427,18.0427,7800.0
2009-06-23 13:45:00,25.23,25.23,25.11,25.12,20500.0,18.0498,18.0498,17.964,17.9711,20500.0
2009-06-23 13:50:00,25.12,25.18,25.11,25.13,21700.0,17.9711,18.0141,17.964,17.9783,21700.0
2009-06-23 13:55:00,25.13,25.13,25.02,25.03,12600.0,17.9783,17.9783,17.8996,17.9067,12600.0
2009-06-23 14:00:00,25.03,25.14,24.98,25.14,24900.0,17.9067,17.9854,17.871,17.9854,24900.0
2009-06-23 14:05:00,25.14,25.15,25.06,25.11,20000.0,17.9854,17.9926,17.9282,17.964,20000.0
2009-06-23 14:10:00,25.13,25.21,25.11,25.2,52600.0,17.9783,18.0355,17.964,18.0284,52600.0
2009-06-23 14:15:00,25.21,25.27,25.2,25.23,18600.0,18.0355,18.0784,18.0284,18.0498,18600.0
2009-06-23 14:20:00,25.22,25.23,25.17,25.17,39800.0,18.0427,18.0498,18.0069,18.0069,39800.0
2009-06-23 14:25:00,25.17,25.17,25.1,25.1,31200.0,18.0069,18.0069,17.9568,17.9568,31200.0
2009-06-23 14:30:00,25.09,25.13,25.05,25.06,13700.0,17.9497,17.9783,17.9211,17.9282,13700.0
2009-06-23 14:35:00,25.05,25.06,24.93,24.95,29900.0,17.9211,17.9282,17.8352,17.8495,29900.0
2009-06-23 14:40:00,24.95,25.03,24.88,24.88,60700.0,17.8495,17.9067,17.7994,17.7994,60700.0
2009-06-23 14:45:00,24.88,24.9,24.86,24.9,15400.0,17.7994,17.8137,17.7851,17.8137,15400.0
2009-06-23 14:50:00,24.9,25.0,24.88,25.0,30400.0,17.8137,17.8853,17.7994,17.8853,30400.0
2009-06-23 14:55:00,24.99,25.0,24.88,24.91,27900.0,17.8781,17.8853,17.7994,17.8209,27900.0
2009-06-23 15:00:00,24.91,24.93,24.9,24.93,14800.0,17.8209,17.8352,17.8137,17.8352,14800.0
2009-06-23 15:05:00,24.93,24.96,24.89,24.9,39600.0,17.8352,17.8567,17.8066,17.8137,39600.0
2009-06-23 15:10:00,24.89,25.03,24.89,25.02,42300.0,17.8066,17.9067,17.8066,17.8996,42300.0
2009-06-23 15:15:00,25.02,25.05,25.01,25.02,37900.0,17.8996,17.9211,17.8924,17.8996,37900.0
2009-06-23 15:20:00,25.03,25.12,25.02,25.1,78200.0,17.9067,17.9711,17.8996,17.9568,78200.0
2009-06-23 15:25:00,25.11,25.19,25.09,25.16,56500.0,17.964,18.0212,17.9497,17.9997,56500.0
2009-06-23 15:30:00,25.15,25.17,25.1,25.15,43600.0,17.9926,18.0069,17.9568,17.9926,43600.0
2009-06-23 15:35:00,25.15,25.2,25.13,25.16,47400.0,17.9926,18.0284,17.9783,17.9997,47400.0
2009-06-23 15:40:00,25.17,25.17,25.09,25.12,23600.0,18.0069,18.0069,17.9497,17.9711,23600.0
2009-06-23 15:45:00,25.11,25.21,25.09,25.16,37900.0,17.964,18.0355,17.9497,17.9997,37900.0
2009-06-23 15:50:00,25.15,25.22,25.15,25.16,99700.0,17.9926,18.0427,17.9926,17.9997,99700.0
2009-06-23 15:55:00,25.16,25.3,25.16,25.2,258400.0,17.9997,18.0999,17.9997,18.0284,258400.0
2009-06-24 09:30:00,25.63,25.75,25.41,25.48,108400.0,18.336,18.4218,18.1786,18.2287,108400.0
2009-06-24 09:35:00,25.43,25.78,25.39,25.69,56100.0,18.1929,18.4433,18.1643,18.3789,56100.0
2009-06-24 09:40:00,25.65,25.86,25.64,25.85,89200.0,18.3503,18.5005,18.3431,18.4934,89200.0
2009-06-24 09:45:00,25.85,26.05,25.84,25.87,93100.0,18.4934,18.6365,18.4862,18.5077,93100.0
2009-06-24 09:50:00,25.89,26.0,25.81,26.0,37700.0,18.522,18.6007,18.4648,18.6007,37700.0
2009-06-24 09:55:00,25.98,26.15,25.94,26.14,63300.0,18.5864,18.708,18.5578,18.7008,63300.0
2009-06-24 10:00:00,26.1,26.15,26.0,26.15,86700.0,18.6722,18.708,18.6007,18.708,86700.0
2009-06-24 10:05:00,26.14,26.23,26.0,26.2,66800.0,18.7008,18.7652,18.6007,18.7438,66800.0
2009-06-24 10:10:00,26.2,26.35,26.16,26.35,89800.0,18.7438,18.8511,18.7152,18.8511,89800.0
2009-06-24 10:15:00,26.35,26.52,26.35,26.4,164100.0,18.8511,18.9727,18.8511,18.8869,164100.0
2009-06-24 10:20:00,26.41,26.47,26.38,26.43,68700.0,18.894,18.9369,18.8725,18.9083,68700.0
2009-06-24 10:25:00,26.45,26.5,26.42,26.44,32100.0,18.9226,18.9584,18.9012,18.9155,32100.0
2009-06-24 10:30:00,26.45,26.47,26.23,26.29,78500.0,18.9226,18.9369,18.7652,18.8082,78500.0
2009-06-24 10:35:00,26.3,26.32,26.14,26.16,42000.0,18.8153,18.8296,18.7008,18.7152,42000.0
2009-06-24 10:40:00,26.15,26.24,26.12,26.24,20300.0,18.708,18.7724,18.6865,18.7724,20300.0
2009-06-24 10:45:00,26.26,26.42,26.25,26.41,51400.0,18.7867,18.9012,18.7795,18.894,51400.0
2009-06-24 10:50:00,26.41,26.42,26.34,26.36,30600.0,18.894,18.9012,18.8439,18.8582,30600.0
2009-06-24 10:55:00,26.35,26.38,26.3,26.34,20700.0,18.8511,18.8725,18.8153,18.8439,20700.0
2009-06-24 11:00:00,26.35,26.42,26.34,26.39,34500.0,18.8511,18.9012,18.8439,18.8797,34500.0
2009-06-24 11:05:00,26.39,26.4,26.35,26.36,17400.0,18.8797,18.8869,18.8511,18.8582,17400.0
2009-06-24 11:10:00,26.35,26.36,26.3,26.32,19600.0,18.8511,18.8582,18.8153,18.8296,19600.0
2009-06-24 11:15:00,26.32,26.36,26.31,26.33,37000.0,18.8296,18.8582,18.8225,18.8368,37000.0
2009-06-24 11:20:00,26.32,26.38,26.3,26.38,37100.0,18.8296,18.8725,18.8153,18.8725,37100.0
2009-06-24 11:25:00,26.38,26.42,26.34,26.34,19200.0,18.8725,18.9012,18.8439,18.8439,19200.0
2009-06-24 11:30:00,26.35,26.37,26.28,26.33,17200.0,18.8511,18.8654,18.801,18.8368,17200.0
2009-06-24 11:35:00,26.33,26.33,26.28,26.31,40900.0,18.8368,18.8368,18.801,18.8225,40900.0
2009-06-24 11:40:00,26.31,26.34,26.29,26.33,11800.0,18.8225,18.8439,18.8082,18.8368,11800.0
2009-06-24 11:45:00,26.33,26.35,26.3,26.3,9700.0,18.8368,18.8511,18.8153,18.8153,9700.0
2009-06-24 11:50:00,26.3,26.3,26.25,26.28,18200.0,18.8153,18.8153,18.7795,18.801,18200.0
2009-06-24 11:55:00,26.29,26.3,26.24,26.25,25800.0,18.8082,18.8153,18.7724,18.7795,25800.0
2009-06-24 12:00:00,26.27,26.28,26.24,26.25,22200.0,18.7939,18.801,18.7724,18.7795,22200.0
2009-06-24 12:05:00,26.25,26.25,26.19,26.2,8600.0,18.7795,18.7795,18.7366,18.7438,8600.0
2009-06-24 12:10:00,26.21,26.21,26.16,26.2,10400.0,18.7509,18.7509,18.7152,18.7438,10400.0
2009-06-24 12:15:00,26.19,26.2,26.07,26.07,21600.0,18.7366,18.7438,18.6508,18.6508,21600.0
2009-06-24 12:20:00,26.09,26.11,26.09,26.1,4000.0,18.6651,18.6794,18.6651,18.6722,4000.0
2009-06-24 12:25:00,26.1,26.13,26.09,26.12,6300.0,18.6722,18.6937,18.6651,18.6865,6300.0
2009-06-24 12:30:00,26.13,26.18,26.12,26.13,30800.0,18.6937,18.7295,18.6865,18.6937,30800.0
2009-06-24 12:35:00,26.14,26.15,26.11,26.12,7300.0,18.7008,18.708,18.6794,18.6865,7300.0
2009-06-24 12:40:00,26.12,26.14,26.1,26.11,19700.0,18.6865,18.7008,18.6722,18.6794,19700.0
2009-06-24 12:45:00,26.1,26.22,26.1,26.22,7700.0,18.6722,18.7581,18.6722,18.7581,7700.0
2009-06-24 12:50:00,26.21,26.25,26.18,26.18,15000.0,18.7509,18.7795,18.7295,18.7295,15000.0
2009-06-24 12:55:00,26.17,26.25,26.17,26.24,18400.0,18.7223,18.7795,18.7223,18.7724,18400.0
2009-06-24 13:00:00,26.23,26.38,26.23,26.36,29400.0,18.7652,18.8725,18.7652,18.8582,29400.0
2009-06-24 13:05:00,26.36,26.47,26.35,26.47,48400.0,18.8582,18.9369,18.8511,18.9369,48400.0
2009-06-24 13:10:00,26.46,26.49,26.42,26.46,25300.0,18.9298,18.9512,18.9012,18.9298,25300.0
2009-06-24 13:15:00,26.46,26.5,26.45,26.49,15500.0,18.9298,18.9584,18.9226,18.9512,15500.0
2009-06-24 13:20:00,26.5,26.5,26.46,26.47,11000.0,18.9584,18.9584,18.9298,18.9369,11000.0
2009-06-24 13:25:00,26.48,26.48,26.45,26.48,13100.0,18.9441,18.9441,18.9226,18.9441,13100.0
2009-06-24 13:30:00,26.48,26.49,26.45,26.46,12100.0,18.9441,18.9512,18.9226,18.9298,12100.0
2009-06-24 13:35:00,26.46,26.47,26.39,26.41,44700.0,18.9298,18.9369,18.8797,18.894,44700.0
2009-06-24 13:40:00,26.41,26.43,26.4,26.41,13800.0,18.894,18.9083,18.8869,18.894,13800.0
2009-06-24 13:45:00,26.42,26.42,26.39,26.4,15100.0,18.9012,18.9012,18.8797,18.8869,15100.0
2009-06-24 13:50:00,26.4,26.42,26.4,26.41,10100.0,18.8869,18.9012,18.8869,18.894,10100.0
2009-06-24 13:55:00,26.41,26.44,26.4,26.42,12800.0,18.894,18.9155,18.8869,18.9012,12800.0
2009-06-24 14:00:00,26.42,26.42,26.35,26.35,15700.0,18.9012,18.9012,18.8511,18.8511,15700.0
2009-06-24 14:05:00,26.36,26.36,26.3,26.31,17500.0,18.8582,18.8582,18.8153,18.8225,17500.0
2009-06-24 14:10:00,26.31,26.33,26.29,26.31,15400.0,18.8225,18.8368,18.8082,18.8225,15400.0
2009-06-24 14:15:00,26.3,26.45,26.23,26.28,80900.0,18.8153,18.9226,18.7652,18.801,80900.0
2009-06-24 14:20:00,26.29,26.32,26.15,26.26,91700.0,18.8082,18.8296,18.708,18.7867,91700.0
2009-06-24 14:25:00,26.28,26.33,26.19,26.25,102200.0,18.801,18.8368,18.7366,18.7795,102200.0
2009-06-24 14:30:00,26.25,26.29,26.1,26.22,54600.0,18.7795,18.8082,18.6722,18.7581,54600.0
2009-06-24 14:35:00,26.21,26.22,26.08,26.08,54700.0,18.7509,18.7581,18.6579,18.6579,54700.0
2009-06-24 14:40:00,26.08,26.08,25.96,26.05,163600.0,18.6579,18.6579,18.5721,18.6365,163600.0
2009-06-24 14:45:00,26.05,26.16,26.04,26.09,79400.0,18.6365,18.7152,18.6293,18.6651,79400.0
2009-06-24 14:50:00,26.08,26.18,26.08,26.14,18100.0,18.6579,18.7295,18.6579,18.7008,18100.0
2009-06-24 14:55:00,26.15,26.21,26.05,26.07,21000.0,18.708,18.7509,18.6365,18.6508,21000.0
2009-06-24 15:00:00,26.08,26.14,26.05,26.08,43700.0,18.6579,18.7008,18.6365,18.6579,43700.0
2009-06-24 15:05:00,26.08,26.08,25.87,25.88,65200.0,18.6579,18.6579,18.5077,18.5148,65200.0
2009-06-24 15:10:00,25.88,25.96,25.85,25.95,41200.0,18.5148,18.5721,18.4934,18.5649,41200.0
2009-06-24 15:15:00,25.96,25.97,25.85,25.9,29100.0,18.5721,18.5792,18.4934,18.5292,29100.0
2009-06-24 15:20:00,25.9,25.99,25.87,25.95,62000.0,18.5292,18.5935,18.5077,18.5649,62000.0
2009-06-24 15:25:00,25.94,25.99,25.91,25.97,57200.0,18.5578,18.5935,18.5363,18.5792,57200.0
2009-06-24 15:30:00,25.97,26.0,25.91,25.96,98500.0,18.5792,18.6007,18.5363,18.5721,98500.0
2009-06-24 15:35:00,25.97,25.97,25.88,25.94,47800.0,18.5792,18.5792,18.5148,18.5578,47800.0
2009-06-24 15:40:00,25.94,25.96,25.85,25.92,66400.0,18.5578,18.5721,18.4934,18.5435,66400.0
2009-06-24 15:45:00,25.91,26.02,25.91,25.99,144000.0,18.5363,18.615,18.5363,18.5935,144000.0
2009-06-24 15:50:00,25.99,26.04,25.93,25.98,52600.0,18.5935,18.6293,18.5506,18.5864,52600.0
2009-06-24 15:55:00,25.98,26.04,25.98,26.01,93100.0,18.5864,18.6293,18.5864,18.6078,93100.0
2009-06-25 09:30:00,25.91,26.1,25.85,26.0,77400.0,18.5363,18.6722,18.4934,18.6007,77400.0
2009-06-25 09:35:00,26.03,26.29,25.95,26.22,46200.0,18.6222,18.8082,18.5649,18.7581,46200.0
2009-06-25 09:40:00,26.22,26.42,26.22,26.41,48300.0,18.7581,18.9012,18.7581,18.894,48300.0
2009-06-25 09:45:00,26.41,26.47,26.28,26.33,28000.0,18.894,18.9369,18.801,18.8368,28000.0
2009-06-25 09:50:00,26.35,26.66,26.35,26.64,64300.0,18.8511,19.0729,18.8511,19.0586,64300.0
2009-06-25 09:55:00,26.66,26.76,26.59,26.7,70800.0,19.0729,19.1444,19.0228,19.1015,70800.0
2009-06-25 10:00:00,26.71,26.79,26.6,26.7,47200.0,19.1086,19.1659,19.0299,19.1015,47200.0
2009-06-25 10:05:00,26.7,26.7,26.39,26.41,39100.0,19.1015,19.1015,18.8797,18.894,39100.0
2009-06-25 10:10:00,26.41,26.59,26.41,26.54,25900.0,18.894,19.0228,18.894,18.987,25900.0
2009-06-25 10:15:00,26.55,26.59,26.46,26.48,56800.0,18.9942,19.0228,18.9298,18.9441,56800.0
2009-06-25 10:20:00,26.48,26.5,26.34,26.34,49900.0,18.9441,18.9584,18.8439,18.8439,49900.0
2009-06-25 10:25:00,26.34,26.37,26.27,26.28,54100.0,18.8439,18.8654,18.7939,18.801,54100.0
2009-06-25 10:30:00,26.3,26.37,26.27,26.36,35200.0,18.8153,18.8654,18.7939,18.8582,35200.0
2009-06-25 10:35:00,26.33,26.36,26.24,26.24,16000.0,18.8368,18.8582,18.7724,18.7724,16000.0
2009-06-25 10:40:00,26.24,26.25,26.09,26.09,54700.0,18.7724,18.7795,18.6651,18.6651,54700.0
2009-06-25 10:45:00,26.09,26.1,26.02,26.04,64000.0,18.6651,18.6722,18.615,18.6293,64000.0
2009-06-25 10:50:00,26.05,26.1,26.0,26.06,69700.0,18.6365,18.6722,18.6007,18.6436,69700.0
2009-06-25 10:55:00,26.08,26.08,26.0,26.05,674300.0,18.6579,18.6579,18.6007,18.6365,674300.0
2009-06-25 11:00:00,26.05,26.21,26.04,26.14,65100.0,18.6365,18.7509,18.6293,18.7008,65100.0
2009-06-25 11:05:00,26.15,26.19,26.1,26.13,45700.0,18.708,18.7366,18.6722,18.6937,45700.0
2009-06-25 11:10:00,26.13,26.17,25.99,25.99,40900.0,18.6937,18.7223,18.5935,18.5935,40900.0
2009-06-25 11:15:00,25.99,26.01,25.99,26.0,16900.0,18.5935,18.6078,18.5935,18.6007,16900.0
2009-06-25 11:20:00,26.0,26.01,25.99,26.0,27200.0,18.6007,18.6078,18.5935,18.6007,27200.0
2009-06-25 11:25:00,26.0,26.15,25.99,26.14,33700.0,18.6007,18.708,18.5935,18.7008,33700.0
2009-06-25 11:30:00,26.14,26.26,26.14,26.19,68300.0,18.7008,18.7867,18.7008,18.7366,68300.0
2009-06-25 11:35:00,26.19,26.2,26.14,26.2,28900.0,18.7366,18.7438,18.7008,18.7438,28900.0
2009-06-25 11:40:00,26.19,26.22,26.16,26.16,26700.0,18.7366,18.7581,18.7152,18.7152,26700.0
2009-06-25 11:45:00,26.16,26.17,26.1,26.15,28200.0,18.7152,18.7223,18.6722,18.708,28200.0
2009-06-25 11:50:00,26.14,26.17,26.08,26.1,42900.0,18.7008,18.7223,18.6579,18.6722,42900.0
2009-06-25 11:55:00,26.11,26.21,26.1,26.19,47900.0,18.6794,18.7509,18.6722,18.7366,47900.0
2009-06-25 12:00:00,26.19,26.29,26.16,26.16,60900.0,18.7366,18.8082,18.7152,18.7152,60900.0
2009-06-25 12:05:00,26.17,26.2,26.16,26.18,20400.0,18.7223,18.7438,18.7152,18.7295,20400.0
2009-06-25 12:10:00,26.18,26.19,26.14,26.15,48100.0,18.7295,18.7366,18.7008,18.708,48100.0
2009-06-25 12:15:00,26.15,26.15,26.07,26.09,13200.0,18.708,18.708,18.6508,18.6651,13200.0
2009-06-25 12:20:00,26.08,26.2,26.08,26.14,24900.0,18.6579,18.7438,18.6579,18.7008,24900.0
2009-06-25 12:25:00,26.14,26.17,26.09,26.17,28600.0,18.7008,18.7223,18.6651,18.7223,28600.0
2009-06-25 12:30:00,26.17,26.2,26.13,26.13,15300.0,18.7223,18.7438,18.6937,18.6937,15300.0
2009-06-25 12:35:00,26.13,26.13,25.99,25.99,67000.0,18.6937,18.6937,18.5935,18.5935,67000.0
2009-06-25 12:40:00,25.99,26.04,25.96,26.0,46400.0,18.5935,18.6293,18.5721,18.6007,46400.0
2009-06-25 12:45:00,26.0,26.03,25.99,26.01,31400.0,18.6007,18.6222,18.5935,18.6078,31400.0
2009-06-25 12:50:00,26.01,26.02,25.97,25.97,22200.0,18.6078,18.615,18.5792,18.5792,22200.0
2009-06-25 12:55:00,25.97,26.02,25.96,26.02,19300.0,18.5792,18.615,18.5721,18.615,19300.0
2009-06-25 13:00:00,26.02,26.07,25.97,26.07,56800.0,18.615,18.6508,18.5792,18.6508,56800.0
2009-06-25 13:05:00,26.06,26.2,26.06,26.1,88200.0,18.6436,18.7438,18.6436,18.6722,88200.0
2009-06-25 13:10:00,26.11,26.12,26.06,26.12,50200.0,18.6794,18.6865,18.6436,18.6865,50200.0
2009-06-25 13:15:00,26.12,26.27,26.12,26.19,84800.0,18.6865,18.7939,18.6865,18.7366,84800.0
2009-06-25 13:20:00,26.18,26.27,26.16,26.26,37400.0,18.7295,18.7939,18.7152,18.7867,37400.0
2009-06-25 13:25:00,26.27,26.27,26.16,26.22,12100.0,18.7939,18.7939,18.7152,18.7581,12100.0
2009-06-25 13:30:00,26.24,26.26,26.2,26.22,23200.0,18.7724,18.7867,18.7438,18.7581,23200.0
2009-06-25 13:35:00,26.21,26.25,26.21,26.22,16300.0,18.7509,18.7795,18.7509,18.7581,16300.0
2009-06-25 13:40:00,26.21,26.24,26.2,26.21,12400.0,18.7509,18.7724,18.7438,18.7509,12400.0
2009-06-25 13:45:00,26.22,26.24,26.19,26.2,14200.0,18.7581,18.7724,18.7366,18.7438,14200.0
2009-06-25 13:50:00,26.2,26.2,26.12,26.17,22000.0,18.7438,18.7438,18.6865,18.7223,22000.0
2009-06-25 13:55:00,26.17,26.19,26.14,26.16,11900.0,18.7223,18.7366,18.7008,18.7152,11900.0
2009-06-25 14:00:00,26.16,26.17,26.03,26.03,27100.0,18.7152,18.7223,18.6222,18.6222,27100.0
2009-06-25 14:05:00,26.04,26.09,26.04,26.08,14500.0,18.6293,18.6651,18.6293,18.6579,14500.0
2009-06-25 14:10:00,26.08,26.1,26.06,26.1,18600.0,18.6579,18.6722,18.6436,18.6722,18600.0
2009-06-25 14:15:00,26.1,26.12,26.05,26.06,38800.0,18.6722,18.6865,18.6365,18.6436,38800.0
2009-06-25 14:20:00,26.07,26.07,26.02,26.05,13400.0,18.6508,18.6508,18.615,18.6365,13400.0
2009-06-25 14:25:00,26.06,26.1,26.0,26.01,33800.0,18.6436,18.6722,18.6007,18.6078,33800.0
2009-06-25 14:30:00,26.02,26.03,26.0,26.0,46200.0,18.615,18.6222,18.6007,18.6007,46200.0
2009-06-25 14:35:00,26.0,26.03,25.99,26.0,75200.0,18.6007,18.6222,18.5935,18.6007,75200.0
2009-06-25 14:40:00,26.0,26.04,25.95,26.03,42700.0,18.6007,18.6293,18.5649,18.6222,42700.0
2009-06-25 14:45:00,26.02,26.09,26.01,26.07,30200.0,18.615,18.6651,18.6078,18.6508,30200.0
2009-06-25 14:50:00,26.06,26.08,26.01,26.06,27600.0,18.6436,18.6579,18.6078,18.6436,27600.0
2009-06-25 14:55:00,26.05,26.11,26.04,26.06,37600.0,18.6365,18.6794,18.6293,18.6436,37600.0
2009-06-25 15:00:00,26.07,26.09,26.02,26.05,47800.0,18.6508,18.6651,18.615,18.6365,47800.0
2009-06-25 15:05:00,26.05,26.17,26.05,26.16,39300.0,18.6365,18.7223,18.6365,18.7152,39300.0
2009-06-25 15:10:00,26.15,26.18,26.1,26.1,46100.0,18.708,18.7295,18.6722,18.6722,46100.0
2009-06-25 15:15:00,26.1,26.11,26.04,26.08,42000.0,18.6722,18.6794,18.6293,18.6579,42000.0
2009-06-25 15:20:00,26.08,26.11,26.04,26.11,91000.0,18.6579,18.6794,18.6293,18.6794,91000.0
2009-06-25 15:25:00,26.11,26.15,26.08,26.12,51800.0,18.6794,18.708,18.6579,18.6865,51800.0
2009-06-25 15:30:00,26.12,26.13,26.0,26.0,65000.0,18.6865,18.6937,18.6007,18.6007,65000.0
2009-06-25 15:35:00,26.0,26.02,25.9,25.95,76300.0,18.6007,18.615,18.5292,18.5649,76300.0
2009-06-25 15:40:00,25.96,26.03,25.95,25.96,81000.0,18.5721,18.6222,18.5649,18.5721,81000.0
2009-06-25 15:45:00,25.96,26.1,25.94,26.1,105700.0,18.5721,18.6722,18.5578,18.6722,105700.0
2009-06-25 15:50:00,26.09,26.1,26.01,26.02,81800.0,18.6651,18.6722,18.6078,18.615,81800.0
2009-06-25 15:55:00,26.01,26.08,25.97,26.07,239700.0,18.6078,18.6579,18.5792,18.6508,239700.0
2009-06-26 09:30:00,26.04,26.4,26.04,26.4,46200.0,18.6293,18.8869,18.6293,18.8869,46200.0
2009-06-26 09:35:00,26.4,26.65,26.38,26.5,50900.0,18.8869,19.0657,18.8725,18.9584,50900.0
2009-06-26 09:40:00,26.48,26.73,26.39,26.68,150600.0,18.9441,19.1229,18.8797,19.0872,150600.0
2009-06-26 09:45:00,26.69,26.69,26.53,26.59,24500.0,19.0943,19.0943,18.9799,19.0228,24500.0
2009-06-26 09:50:00,26.59,26.6,26.37,26.56,45700.0,19.0228,19.0299,18.8654,19.0013,45700.0
2009-06-26 09:55:00,26.57,26.63,26.35,26.4,47400.0,19.0085,19.0514,18.8511,18.8869,47400.0
2009-06-26 10:00:00,26.38,26.46,26.27,26.3,27600.0,18.8725,18.9298,18.7939,18.8153,27600.0
2009-06-26 10:05:00,26.33,26.4,26.24,26.28,34400.0,18.8368,18.8869,18.7724,18.801,34400.0
2009-06-26 10:10:00,26.28,26.32,26.12,26.19,43200.0,18.801,18.8296,18.6865,18.7366,43200.0
2009-06-26 10:15:00,26.19,26.26,26.18,26.26,11100.0,18.7366,18.7867,18.7295,18.7867,11100.0
2009-06-26 10:20:00,26.26,26.5,26.26,26.45,25700.0,18.7867,18.9584,18.7867,18.9226,25700.0
2009-06-26 10:25:00,26.45,26.46,26.34,26.35,15400.0,18.9226,18.9298,18.8439,18.8511,15400.0
2009-06-26 10:30:00,26.34,26.39,26.22,26.24,18400.0,18.8439,18.8797,18.7581,18.7724,18400.0
2009-06-26 10:35:00,26.23,26.36,26.23,26.23,25700.0,18.7652,18.8582,18.7652,18.7652,25700.0
2009-06-26 10:40:00,26.24,26.34,26.24,26.26,14900.0,18.7724,18.8439,18.7724,18.7867,14900.0
2009-06-26 10:45:00,26.26,26.3,26.18,26.27,21400.0,18.7867,18.8153,18.7295,18.7939,21400.0
2009-06-26 10:50:00,26.26,26.31,26.12,26.13,20500.0,18.7867,18.8225,18.6865,18.6937,20500.0
2009-06-26 10:55:00,26.15,26.23,26.14,26.17,10000.0,18.708,18.7652,18.7008,18.7223,10000.0
2009-06-26 11:00:00,26.15,26.16,26.1,26.13,8800.0,18.708,18.7152,18.6722,18.6937,8800.0
2009-06-26 11:05:00,26.13,26.2,26.12,26.16,13500.0,18.6937,18.7438,18.6865,18.7152,13500.0
2009-06-26 11:10:00,26.16,26.16,26.08,26.14,13400.0,18.7152,18.7152,18.6579,18.7008,13400.0
2009-06-26 11:15:00,26.14,26.2,26.13,26.19,11300.0,18.7008,18.7438,18.6937,18.7366,11300.0
2009-06-26 11:20:00,26.19,26.2,26.13,26.17,10200.0,18.7366,18.7438,18.6937,18.7223,10200.0
2009-06-26 11:25:00,26.16,26.2,26.14,26.17,7400.0,18.7152,18.7438,18.7008,18.7223,7400.0
2009-06-26 11:30:00,26.19,26.26,26.19,26.23,10300.0,18.7366,18.7867,18.7366,18.7652,10300.0
2009-06-26 11:35:00,26.22,26.24,26.16,26.17,10600.0,18.7581,18.7724,18.7152,18.7223,10600.0
2009-06-26 11:40:00,26.18,26.22,26.13,26.14,9000.0,18.7295,18.7581,18.6937,18.7008,9000.0
2009-06-26 11:45:00,26.13,26.16,26.12,26.15,6600.0,18.6937,18.7152,18.6865,18.708,6600.0
2009-06-26 11:50:00,26.14,26.21,26.14,26.2,13900.0,18.7008,18.7509,18.7008,18.7438,13900.0
2009-06-26 11:55:00,26.19,26.21,26.16,26.19,8500.0,18.7366,18.7509,18.7152,18.7366,8500.0
2009-06-26 12:00:00,26.19,26.25,26.18,26.25,13200.0,18.7366,18.7795,18.7295,18.7795,13200.0
2009-06-26 12:05:00,26.26,26.3,26.2,26.2,14800.0,18.7867,18.8153,18.7438,18.7438,14800.0
2009-06-26 12:10:00,26.21,26.24,26.2,26.24,5000.0,18.7509,18.7724,18.7438,18.7724,5000.0
2009-06-26 12:15:00,26.24,26.24,26.17,26.18,8700.0,18.7724,18.7724,18.7223,18.7295,8700.0
2009-06-26 12:20:00,26.18,26.21,26.17,26.19,13700.0,18.7295,18.7509,18.7223,18.7366,13700.0
2009-06-26 12:25:00,26.18,26.21,26.17,26.21,5300.0,18.7295,18.7509,18.7223,18.7509,5300.0
2009-06-26 12:30:00,26.21,26.24,26.18,26.23,7600.0,18.7509,18.7724,18.7295,18.7652,7600.0
2009-06-26 12:35:00,26.22,26.26,26.21,26.23,10300.0,18.7581,18.7867,18.7509,18.7652,10300.0
2009-06-26 12:40:00,26.24,26.25,26.19,26.22,10700.0,18.7724,18.7795,18.7366,18.7581,10700.0
2009-06-26 12:45:00,26.22,26.35,26.22,26.35,11900.0,18.7581,18.8511,18.7581,18.8511,11900.0
2009-06-26 12:50:00,26.34,26.37,26.3,26.32,12800.0,18.8439,18.8654,18.8153,18.8296,12800.0
2009-06-26 12:55:00,26.32,26.33,26.27,26.27,6100.0,18.8296,18.8368,18.7939,18.7939,6100.0
2009-06-26 13:00:00,26.27,26.29,26.19,26.2,4300.0,18.7939,18.8082,18.7366,18.7438,4300.0
2009-06-26 13:05:00,26.2,26.24,26.2,26.22,7500.0,18.7438,18.7724,18.7438,18.7581,7500.0
2009-06-26 13:10:00,26.22,26.22,26.14,26.16,8700.0,18.7581,18.7581,18.7008,18.7152,8700.0
2009-06-26 13:15:00,26.16,26.17,26.15,26.17,4400.0,18.7152,18.7223,18.708,18.7223,4400.0
2009-06-26 13:20:00,26.17,26.21,26.16,26.19,8100.0,18.7223,18.7509,18.7152,18.7366,8100.0
2009-06-26 13:25:00,26.17,26.23,26.17,26.2,11300.0,18.7223,18.7652,18.7223,18.7438,11300.0
2009-06-26 13:30:00,26.19,26.22,26.14,26.18,22000.0,18.7366,18.7581,18.7008,18.7295,22000.0
2009-06-26 13:35:00,26.18,26.24,26.18,26.22,12500.0,18.7295,18.7724,18.7295,18.7581,12500.0
2009-06-26 13:40:00,26.22,26.24,26.2,26.22,13300.0,18.7581,18.7724,18.7438,18.7581,13300.0
2009-06-26 13:45:00,26.22,26.22,26.14,26.15,13600.0,18.7581,18.7581,18.7008,18.708,13600.0
2009-06-26 13:50:00,26.15,26.18,26.14,26.17,11100.0,18.708,18.7295,18.7008,18.7223,11100.0
2009-06-26 13:55:00,26.16,26.19,26.1,26.12,12500.0,18.7152,18.7366,18.6722,18.6865,12500.0
2009-06-26 14:00:00,26.12,26.13,26.07,26.1,12500.0,18.6865,18.6937,18.6508,18.6722,12500.0
2009-06-26 14:05:00,26.1,26.11,26.05,26.06,15800.0,18.6722,18.6794,18.6365,18.6436,15800.0
2009-06-26 14:10:00,26.06,26.11,26.06,26.1,8500.0,18.6436,18.6794,18.6436,18.6722,8500.0
2009-06-26 14:15:00,26.11,26.14,26.08,26.11,12800.0,18.6794,18.7008,18.6579,18.6794,12800.0
2009-06-26 14:20:00,26.1,26.1,26.08,26.08,4600.0,18.6722,18.6722,18.6579,18.6579,4600.0
2009-06-26 14:25:00,26.08,26.12,26.08,26.09,7700.0,18.6579,18.6865,18.6579,18.6651,7700.0
2009-06-26 14:30:00,26.08,26.11,26.06,26.09,11900.0,18.6579,18.6794,18.6436,18.6651,11900.0
2009-06-26 14:35:00,26.09,26.12,26.05,26.05,36600.0,18.6651,18.6865,18.6365,18.6365,36600.0
2009-06-26 14:40:00,26.05,26.12,26.04,26.1,14900.0,18.6365,18.6865,18.6293,18.6722,14900.0
2009-06-26 14:45:00,26.11,26.15,26.11,26.14,15300.0,18.6794,18.708,18.6794,18.7008,15300.0
2009-06-26 14:50:00,26.14,26.2,26.13,26.19,12300.0,18.7008,18.7438,18.6937,18.7366,12300.0
2009-06-26 14:55:00,26.18,26.27,26.18,26.23,39600.0,18.7295,18.7939,18.7295,18.7652,39600.0
2009-06-26 15:00:00,26.23,26.32,26.23,26.3,21600.0,18.7652,18.8296,18.7652,18.8153,21600.0
2009-06-26 15:05:00,26.29,26.29,26.24,26.28,14400.0,18.8082,18.8082,18.7724,18.801,14400.0
2009-06-26 15:10:00,26.28,26.3,26.23,26.25,17300.0,18.801,18.8153,18.7652,18.7795,17300.0
2009-06-26 15:15:00,26.25,26.26,26.18,26.2,8400.0,18.7795,18.7867,18.7295,18.7438,8400.0
2009-06-26 15:20:00,26.22,26.23,26.16,26.17,22100.0,18.7581,18.7652,18.7152,18.7223,22100.0
2009-06-26 15:25:00,26.17,26.21,26.16,26.19,13200.0,18.7223,18.7509,18.7152,18.7366,13200.0
2009-06-26 15:30:00,26.18,26.19,26.12,26.13,21500.0,18.7295,18.7366,18.6865,18.6937,21500.0
2009-06-26 15:35:00,26.13,26.15,26.12,26.13,17400.0,18.6937,18.708,18.6865,18.6937,17400.0
2009-06-26 15:40:00,26.14,26.29,26.13,26.28,85900.0,18.7008,18.8082,18.6937,18.801,85900.0
2009-06-26 15:45:00,26.28,26.3,26.2,26.27,43600.0,18.801,18.8153,18.7438,18.7939,43600.0
2009-06-26 15:50:00,26.27,26.29,26.15,26.18,47300.0,18.7939,18.8082,18.708,18.7295,47300.0
2009-06-26 15:55:00,26.17,26.22,26.09,26.12,111900.0,18.7223,18.7581,18.6651,18.6865,111900.0
2009-06-29 09:30:00,26.43,26.49,25.94,26.07,82700.0,18.9083,18.9512,18.5578,18.6508,82700.0
2009-06-29 09:35:00,26.07,26.23,25.94,25.98,36700.0,18.6508,18.7652,18.5578,18.5864,36700.0
2009-06-29 09:40:00,25.99,26.24,25.89,26.22,26500.0,18.5935,18.7724,18.522,18.7581,26500.0
2009-06-29 09:45:00,26.24,26.24,25.94,26.02,34200.0,18.7724,18.7724,18.5578,18.615,34200.0
2009-06-29 09:50:00,26.01,26.04,25.9,25.93,26800.0,18.6078,18.6293,18.5292,18.5506,26800.0
2009-06-29 09:55:00,25.93,26.12,25.89,26.12,30100.0,18.5506,18.6865,18.522,18.6865,30100.0
2009-06-29 10:00:00,26.11,26.19,26.04,26.11,30600.0,18.6794,18.7366,18.6293,18.6794,30600.0
2009-06-29 10:05:00,26.11,26.23,25.9,26.23,37200.0,18.6794,18.7652,18.5292,18.7652,37200.0
2009-06-29 10:10:00,26.26,26.3,26.11,26.28,27800.0,18.7867,18.8153,18.6794,18.801,27800.0
2009-06-29 10:15:00,26.28,26.41,26.27,26.39,43000.0,18.801,18.894,18.7939,18.8797,43000.0
2009-06-29 10:20:00,26.39,26.44,26.35,26.41,19500.0,18.8797,18.9155,18.8511,18.894,19500.0
2009-06-29 10:25:00,26.41,26.52,26.32,26.52,30800.0,18.894,18.9727,18.8296,18.9727,30800.0
2009-06-29 10:30:00,26.53,26.57,26.37,26.55,25900.0,18.9799,19.0085,18.8654,18.9942,25900.0
2009-06-29 10:35:00,26.54,26.62,26.52,26.56,15700.0,18.987,19.0442,18.9727,19.0013,15700.0
2009-06-29 10:40:00,26.55,26.55,26.41,26.44,34000.0,18.9942,18.9942,18.894,18.9155,34000.0
2009-06-29 10:45:00,26.45,26.64,26.45,26.57,11700.0,18.9226,19.0586,18.9226,19.0085,11700.0
2009-06-29 10:50:00,26.57,26.61,26.5,26.51,13600.0,19.0085,19.0371,18.9584,18.9656,13600.0
2009-06-29 10:55:00,26.52,26.64,26.52,26.54,12700.0,18.9727,19.0586,18.9727,18.987,12700.0
2009-06-29 11:00:00,26.52,26.57,26.48,26.48,13400.0,18.9727,19.0085,18.9441,18.9441,13400.0
2009-06-29 11:05:00,26.47,26.52,26.4,26.46,15700.0,18.9369,18.9727,18.8869,18.9298,15700.0
2009-06-29 11:10:00,26.45,26.55,26.37,26.5,33400.0,18.9226,18.9942,18.8654,18.9584,33400.0
2009-06-29 11:15:00,26.5,26.5,26.35,26.42,32200.0,18.9584,18.9584,18.8511,18.9012,32200.0
2009-06-29 11:20:00,26.42,26.47,26.4,26.45,31000.0,18.9012,18.9369,18.8869,18.9226,31000.0
2009-06-29 11:25:00,26.44,26.51,26.44,26.5,10600.0,18.9155,18.9656,18.9155,18.9584,10600.0
2009-06-29 11:30:00,26.49,26.55,26.49,26.52,7300.0,18.9512,18.9942,18.9512,18.9727,7300.0
2009-06-29 11:35:00,26.5,26.51,26.41,26.41,6500.0,18.9584,18.9656,18.894,18.894,6500.0
2009-06-29 11:40:00,26.4,26.45,26.38,26.38,9800.0,18.8869,18.9226,18.8725,18.8725,9800.0
2009-06-29 11:45:00,26.37,26.49,26.37,26.47,7000.0,18.8654,18.9512,18.8654,18.9369,7000.0
2009-06-29 11:50:00,26.48,26.55,26.46,26.55,5600.0,18.9441,18.9942,18.9298,18.9942,5600.0
2009-06-29 11:55:00,26.54,26.57,26.52,26.57,10600.0,18.987,19.0085,18.9727,19.0085,10600.0
2009-06-29 12:00:00,26.58,26.59,26.53,26.57,29000.0,19.0156,19.0228,18.9799,19.0085,29000.0
2009-06-29 12:05:00,26.57,26.57,26.53,26.56,16200.0,19.0085,19.0085,18.9799,19.0013,16200.0
2009-06-29 12:10:00,26.54,26.6,26.53,26.59,4900.0,18.987,19.0299,18.9799,19.0228,4900.0
2009-06-29 12:15:00,26.59,26.61,26.58,26.59,7900.0,19.0228,19.0371,19.0156,19.0228,7900.0
2009-06-29 12:20:00,26.58,26.59,26.54,26.56,19600.0,19.0156,19.0228,18.987,19.0013,19600.0
2009-06-29 12:25:00,26.55,26.6,26.54,26.56,8400.0,18.9942,19.0299,18.987,19.0013,8400.0
2009-06-29 12:30:00,26.56,26.63,26.55,26.61,15600.0,19.0013,19.0514,18.9942,19.0371,15600.0
2009-06-29 12:35:00,26.6,26.6,26.52,26.54,6800.0,19.0299,19.0299,18.9727,18.987,6800.0
2009-06-29 12:40:00,26.54,26.55,26.53,26.54,3600.0,18.987,18.9942,18.9799,18.987,3600.0
2009-06-29 12:45:00,26.53,26.54,26.52,26.52,2800.0,18.9799,18.987,18.9727,18.9727,2800.0
2009-06-29 12:50:00,26.52,26.52,26.49,26.49,2500.0,18.9727,18.9727,18.9512,18.9512,2500.0
2009-06-29 12:55:00,26.48,26.48,26.42,26.42,6500.0,18.9441,18.9441,18.9012,18.9012,6500.0
2009-06-29 13:00:00,26.43,26.51,26.42,26.5,15500.0,18.9083,18.9656,18.9012,18.9584,15500.0
2009-06-29 13:05:00,26.52,26.52,26.5,26.51,3000.0,18.9727,18.9727,18.9584,18.9656,3000.0
2009-06-29 13:10:00,26.52,26.57,26.52,26.57,2900.0,18.9727,19.0085,18.9727,19.0085,2900.0
2009-06-29 13:15:00,26.57,26.57,26.53,26.53,2000.0,19.0085,19.0085,18.9799,18.9799,2000.0
2009-06-29 13:20:00,26.52,26.53,26.48,26.51,12900.0,18.9727,18.9799,18.9441,18.9656,12900.0
2009-06-29 13:25:00,26.53,26.53,26.48,26.49,9600.0,18.9799,18.9799,18.9441,18.9512,9600.0
2009-06-29 13:30:00,26.47,26.49,26.42,26.42,26200.0,18.9369,18.9512,18.9012,18.9012,26200.0
2009-06-29 13:35:00,26.42,26.43,26.36,26.37,23800.0,18.9012,18.9083,18.8582,18.8654,23800.0
2009-06-29 13:40:00,26.36,26.4,26.31,26.4,17900.0,18.8582,18.8869,18.8225,18.8869,17900.0
2009-06-29 13:45:00,26.4,26.42,26.29,26.3,13600.0,18.8869,18.9012,18.8082,18.8153,13600.0
2009-06-29 13:50:00,26.29,26.29,26.24,26.27,21100.0,18.8082,18.8082,18.7724,18.7939,21100.0
2009-06-29 13:55:00,26.28,26.31,26.27,26.31,14200.0,18.801,18.8225,18.7939,18.8225,14200.0
2009-06-29 14:00:00,26.31,26.33,26.24,26.25,20800.0,18.8225,18.8368,18.7724,18.7795,20800.0
2009-06-29 14:05:00,26.24,26.26,26.24,26.25,12100.0,18.7724,18.7867,18.7724,18.7795,12100.0
2009-06-29 14:10:00,26.25,26.29,26.24,26.27,20800.0,18.7795,18.8082,18.7724,18.7939,20800.0
2009-06-29 14:15:00,26.26,26.28,26.24,26.24,12900.0,18.7867,18.801,18.7724,18.7724,12900.0
2009-06-29 14:20:00,26.25,26.25,26.2,26.21,13900.0,18.7795,18.7795,18.7438,18.7509,13900.0
2009-06-29 14:25:00,26.21,26.23,26.21,26.21,8000.0,18.7509,18.7652,18.7509,18.7509,8000.0
2009-06-29 14:30:00,26.21,26.25,26.21,26.25,12400.0,18.7509,18.7795,18.7509,18.7795,12400.0
2009-06-29 14:35:00,26.25,26.26,26.15,26.16,21000.0,18.7795,18.7867,18.708,18.7152,21000.0
2009-06-29 14:40:00,26.15,26.15,26.08,26.08,84400.0,18.708,18.708,18.6579,18.6579,84400.0
2009-06-29 14:45:00,26.09,26.09,26.01,26.04,85800.0,18.6651,18.6651,18.6078,18.6293,85800.0
2009-06-29 14:50:00,26.03,26.05,26.0,26.04,46000.0,18.6222,18.6365,18.6007,18.6293,46000.0
2009-06-29 14:55:00,26.05,26.1,26.04,26.1,40700.0,18.6365,18.6722,18.6293,18.6722,40700.0
2009-06-29 15:00:00,26.09,26.11,26.07,26.1,20200.0,18.6651,18.6794,18.6508,18.6722,20200.0
2009-06-29 15:05:00,26.1,26.11,26.07,26.07,27500.0,18.6722,18.6794,18.6508,18.6508,27500.0
2009-06-29 15:10:00,26.06,26.12,26.06,26.09,20600.0,18.6436,18.6865,18.6436,18.6651,20600.0
2009-06-29 15:15:00,26.09,26.1,26.04,26.04,61000.0,18.6651,18.6722,18.6293,18.6293,61000.0
2009-06-29 15:20:00,26.06,26.14,26.03,26.09,42300.0,18.6436,18.7008,18.6222,18.6651,42300.0
2009-06-29 15:25:00,26.08,26.1,26.05,26.06,37800.0,18.6579,18.6722,18.6365,18.6436,37800.0
2009-06-29 15:30:00,26.05,26.1,26.04,26.1,43200.0,18.6365,18.6722,18.6293,18.6722,43200.0
2009-06-29 15:35:00,26.11,26.11,26.0,26.01,81100.0,18.6794,18.6794,18.6007,18.6078,81100.0
2009-06-29 15:40:00,26.01,26.11,26.0,26.04,91400.0,18.6078,18.6794,18.6007,18.6293,91400.0
2009-06-29 15:45:00,26.04,26.07,26.0,26.0,58500.0,18.6293,18.6508,18.6007,18.6007,58500.0
2009-06-29 15:50:00,26.0,26.06,25.98,26.05,102900.0,18.6007,18.6436,18.5864,18.6365,102900.0
2009-06-29 15:55:00,26.05,26.07,26.01,26.02,135900.0,18.6365,18.6508,18.6078,18.615,135900.0
2009-06-30 09:30:00,25.96,26.37,25.85,26.37,46300.0,18.5721,18.8654,18.4934,18.8654,46300.0
2009-06-30 09:35:00,26.45,26.6,26.42,26.58,51500.0,18.9226,19.0299,18.9012,19.0156,51500.0
2009-06-30 09:40:00,26.58,26.62,26.34,26.48,80200.0,19.0156,19.0442,18.8439,18.9441,80200.0
2009-06-30 09:45:00,26.5,26.6,26.31,26.34,26500.0,18.9584,19.0299,18.8225,18.8439,26500.0
2009-06-30 09:50:00,26.34,26.35,26.18,26.32,35100.0,18.8439,18.8511,18.7295,18.8296,35100.0
2009-06-30 09:55:00,26.32,26.57,26.32,26.56,26400.0,18.8296,19.0085,18.8296,19.0013,26400.0
2009-06-30 10:00:00,26.54,26.55,26.07,26.21,124000.0,18.987,18.9942,18.6508,18.7509,124000.0
2009-06-30 10:05:00,26.2,26.2,25.93,26.05,64100.0,18.7438,18.7438,18.5506,18.6365,64100.0
2009-06-30 10:10:00,26.04,26.06,25.91,25.98,22100.0,18.6293,18.6436,18.5363,18.5864,22100.0
2009-06-30 10:15:00,25.99,25.99,25.8,25.83,40800.0,18.5935,18.5935,18.4576,18.4791,40800.0
2009-06-30 10:20:00,25.82,25.84,25.7,25.71,56900.0,18.4719,18.4862,18.3861,18.3932,56900.0
2009-06-30 10:25:00,25.7,25.77,25.68,25.68,41600.0,18.3861,18.4361,18.3718,18.3718,41600.0
2009-06-30 10:30:00,25.69,25.74,25.6,25.67,52500.0,18.3789,18.4147,18.3145,18.3646,52500.0
2009-06-30 10:35:00,25.64,25.65,25.55,25.59,103300.0,18.3431,18.3503,18.2788,18.3074,103300.0
2009-06-30 10:40:00,25.61,25.67,25.58,25.67,48300.0,18.3217,18.3646,18.3002,18.3646,48300.0
2009-06-30 10:45:00,25.66,25.86,25.61,25.85,18200.0,18.3575,18.5005,18.3217,18.4934,18200.0
2009-06-30 10:50:00,25.86,25.92,25.8,25.91,35300.0,18.5005,18.5435,18.4576,18.5363,35300.0
2009-06-30 10:55:00,25.9,25.95,25.86,25.9,33400.0,18.5292,18.5649,18.5005,18.5292,33400.0
2009-06-30 11:00:00,25.9,25.92,25.79,25.83,28800.0,18.5292,18.5435,18.4505,18.4791,28800.0
2009-06-30 11:05:00,25.84,25.84,25.69,25.73,30300.0,18.4862,18.4862,18.3789,18.4075,30300.0
2009-06-30 11:10:00,25.71,25.78,25.7,25.76,44800.0,18.3932,18.4433,18.3861,18.429,44800.0
2009-06-30 11:15:00,25.76,25.84,25.75,25.83,22600.0,18.429,18.4862,18.4218,18.4791,22600.0
2009-06-30 11:20:00,25.83,25.9,25.81,25.9,13400.0,18.4791,18.5292,18.4648,18.5292,13400.0
2009-06-30 11:25:00,25.89,25.95,25.88,25.92,58600.0,18.522,18.5649,18.5148,18.5435,58600.0
2009-06-30 11:30:00,25.92,25.92,25.81,25.83,29800.0,18.5435,18.5435,18.4648,18.4791,29800.0
2009-06-30 11:35:00,25.81,25.84,25.75,25.77,31400.0,18.4648,18.4862,18.4218,18.4361,31400.0
2009-06-30 11:40:00,25.77,25.84,25.74,25.77,24600.0,18.4361,18.4862,18.4147,18.4361,24600.0
2009-06-30 11:45:00,25.77,25.8,25.74,25.8,16600.0,18.4361,18.4576,18.4147,18.4576,16600.0
2009-06-30 11:50:00,25.79,25.83,25.76,25.81,37300.0,18.4505,18.4791,18.429,18.4648,37300.0
2009-06-30 11:55:00,25.81,25.86,25.79,25.86,9000.0,18.4648,18.5005,18.4505,18.5005,9000.0
2009-06-30 12:00:00,25.87,25.9,25.84,25.84,14300.0,18.5077,18.5292,18.4862,18.4862,14300.0
2009-06-30 12:05:00,25.84,25.87,25.82,25.84,5000.0,18.4862,18.5077,18.4719,18.4862,5000.0
2009-06-30 12:10:00,25.85,25.94,25.85,25.94,17800.0,18.4934,18.5578,18.4934,18.5578,17800.0
2009-06-30 12:15:00,25.94,25.98,25.92,25.92,9200.0,18.5578,18.5864,18.5435,18.5435,9200.0
2009-06-30 12:20:00,25.91,25.91,25.9,25.9,9200.0,18.5363,18.5363,18.5292,18.5292,9200.0
2009-06-30 12:25:00,25.89,26.01,25.89,26.0,29000.0,18.522,18.6078,18.522,18.6007,29000.0
2009-06-30 12:30:00,25.98,25.99,25.95,25.95,8000.0,18.5864,18.5935,18.5649,18.5649,8000.0
2009-06-30 12:35:00,25.94,25.95,25.84,25.87,11300.0,18.5578,18.5649,18.4862,18.5077,11300.0
2009-06-30 12:40:00,25.87,25.97,25.87,25.95,7500.0,18.5077,18.5792,18.5077,18.5649,7500.0
2009-06-30 12:45:00,25.96,25.97,25.92,25.93,9800.0,18.5721,18.5792,18.5435,18.5506,9800.0
2009-06-30 12:50:00,25.94,25.96,25.91,25.93,8600.0,18.5578,18.5721,18.5363,18.5506,8600.0
2009-06-30 12:55:00,25.93,25.94,25.88,25.88,6400.0,18.5506,18.5578,18.5148,18.5148,6400.0
2009-06-30 13:00:00,25.88,25.89,25.84,25.87,5200.0,18.5148,18.522,18.4862,18.5077,5200.0
2009-06-30 13:05:00,25.87,25.91,25.87,25.89,11600.0,18.5077,18.5363,18.5077,18.522,11600.0
2009-06-30 13:10:00,25.89,25.89,25.86,25.87,4700.0,18.522,18.522,18.5005,18.5077,4700.0
2009-06-30 13:15:00,25.87,25.87,25.78,25.79,13100.0,18.5077,18.5077,18.4433,18.4505,13100.0
2009-06-30 13:20:00,25.79,25.8,25.76,25.76,7700.0,18.4505,18.4576,18.429,18.429,7700.0
2009-06-30 13:25:00,25.75,25.78,25.7,25.7,27400.0,18.4218,18.4433,18.3861,18.3861,27400.0
2009-06-30 13:30:00,25.7,25.71,25.62,25.62,23800.0,18.3861,18.3932,18.3288,18.3288,23800.0
2009-06-30 13:35:00,25.62,25.63,25.57,25.58,44500.0,18.3288,18.336,18.2931,18.3002,44500.0
2009-06-30 13:40:00,25.58,25.58,25.54,25.56,46800.0,18.3002,18.3002,18.2716,18.2859,46800.0
2009-06-30 13:45:00,25.56,25.58,25.54,25.54,18200.0,18.2859,18.3002,18.2716,18.2716,18200.0
2009-06-30 13:50:00,25.55,25.55,25.5,25.51,25200.0,18.2788,18.2788,18.243,18.2501,25200.0
2009-06-30 13:55:00,25.5,25.52,25.45,25.49,36800.0,18.243,18.2573,18.2072,18.2358,36800.0
2009-06-30 14:00:00,25.5,25.5,25.45,25.47,30300.0,18.243,18.243,18.2072,18.2215,30300.0
2009-06-30 14:05:00,25.47,25.5,25.45,25.49,39500.0,18.2215,18.243,18.2072,18.2358,39500.0
2009-06-30 14:10:00,25.5,25.54,25.49,25.53,30600.0,18.243,18.2716,18.2358,18.2644,30600.0
2009-06-30 14:15:00,25.52,25.52,25.48,25.5,37100.0,18.2573,18.2573,18.2287,18.243,37100.0
2009-06-30 14:20:00,25.5,25.56,25.47,25.56,49200.0,18.243,18.2859,18.2215,18.2859,49200.0
2009-06-30 14:25:00,25.56,25.59,25.54,25.59,24000.0,18.2859,18.3074,18.2716,18.3074,24000.0
2009-06-30 14:30:00,25.59,25.62,25.56,25.62,23600.0,18.3074,18.3288,18.2859,18.3288,23600.0
2009-06-30 14:35:00,25.61,25.7,25.58,25.69,27000.0,18.3217,18.3861,18.3002,18.3789,27000.0
2009-06-30 14:40:00,25.69,25.71,25.64,25.7,24300.0,18.3789,18.3932,18.3431,18.3861,24300.0
2009-06-30 14:45:00,25.69,25.71,25.62,25.62,21500.0,18.3789,18.3932,18.3288,18.3288,21500.0
2009-06-30 14:50:00,25.62,25.65,25.59,25.6,25300.0,18.3288,18.3503,18.3074,18.3145,25300.0
2009-06-30 14:55:00,25.61,25.64,25.59,25.59,24700.0,18.3217,18.3431,18.3074,18.3074,24700.0
2009-06-30 15:00:00,25.6,25.68,25.59,25.64,42200.0,18.3145,18.3718,18.3074,18.3431,42200.0
2009-06-30 15:05:00,25.64,25.66,25.54,25.54,35000.0,18.3431,18.3575,18.2716,18.2716,35000.0
2009-06-30 15:10:00,25.54,25.65,25.54,25.62,39500.0,18.2716,18.3503,18.2716,18.3288,39500.0
2009-06-30 15:15:00,25.61,25.65,25.58,25.61,19400.0,18.3217,18.3503,18.3002,18.3217,19400.0
2009-06-30 15:20:00,25.6,25.7,25.6,25.67,31400.0,18.3145,18.3861,18.3145,18.3646,31400.0
2009-06-30 15:25:00,25.65,25.69,25.59,25.61,39900.0,18.3503,18.3789,18.3074,18.3217,39900.0
2009-06-30 15:30:00,25.61,25.67,25.58,25.64,69600.0,18.3217,18.3646,18.3002,18.3431,69600.0
2009-06-30 15:35:00,25.64,25.66,25.61,25.65,43000.0,18.3431,18.3575,18.3217,18.3503,43000.0
2009-06-30 15:40:00,25.66,25.66,25.58,25.6,77900.0,18.3575,18.3575,18.3002,18.3145,77900.0
2009-06-30 15:45:00,25.6,25.61,25.52,25.55,101300.0,18.3145,18.3217,18.2573,18.2788,101300.0
2009-06-30 15:50:00,25.55,25.55,25.45,25.47,150900.0,18.2788,18.2788,18.2072,18.2215,150900.0
2009-06-30 15:55:00,25.48,25.57,25.37,25.42,553700.0,18.2287,18.2931,18.15,18.1858,553700.0
2009-07-01 09:30:00,25.76,25.76,25.47,25.58,104400.0,18.429,18.429,18.2215,18.3002,104400.0
2009-07-01 09:35:00,25.58,25.97,25.58,25.92,339800.0,18.3002,18.5792,18.3002,18.5435,339800.0
2009-07-01 09:40:00,25.95,26.22,25.92,26.14,108200.0,18.5649,18.7581,18.5435,18.7008,108200.0
2009-07-01 09:45:00,26.15,26.18,25.83,25.89,84100.0,18.708,18.7295,18.4791,18.522,84100.0
2009-07-01 09:50:00,25.88,26.04,25.88,25.95,44400.0,18.5148,18.6293,18.5148,18.5649,44400.0
2009-07-01 09:55:00,25.97,26.04,25.92,26.04,76300.0,18.5792,18.6293,18.5435,18.6293,76300.0
2009-07-01 10:00:00,26.02,26.06,25.84,25.92,74300.0,18.615,18.6436,18.4862,18.5435,74300.0
2009-07-01 10:05:00,25.92,26.0,25.88,25.9,77900.0,18.5435,18.6007,18.5148,18.5292,77900.0
2009-07-01 10:10:00,25.89,26.05,25.89,26.05,35100.0,18.522,18.6365,18.522,18.6365,35100.0
2009-07-01 10:15:00,26.05,26.21,26.05,26.19,59400.0,18.6365,18.7509,18.6365,18.7366,59400.0
2009-07-01 10:20:00,26.18,26.2,26.12,26.19,48700.0,18.7295,18.7438,18.6865,18.7366,48700.0
2009-07-01 10:25:00,26.19,26.32,26.19,26.31,64900.0,18.7366,18.8296,18.7366,18.8225,64900.0
2009-07-01 10:30:00,26.31,26.33,26.16,26.27,45100.0,18.8225,18.8368,18.7152,18.7939,45100.0
2009-07-01 10:35:00,26.25,26.28,26.11,26.13,40300.0,18.7795,18.801,18.6794,18.6937,40300.0
2009-07-01 10:40:00,26.12,26.31,26.11,26.3,59800.0,18.6865,18.8225,18.6794,18.8153,59800.0
2009-07-01 10:45:00,26.31,26.32,26.25,26.27,38400.0,18.8225,18.8296,18.7795,18.7939,38400.0
2009-07-01 10:50:00,26.26,26.31,26.19,26.26,46500.0,18.7867,18.8225,18.7366,18.7867,46500.0
2009-07-01 10:55:00,26.24,26.33,26.24,26.33,59900.0,18.7724,18.8368,18.7724,18.8368,59900.0
2009-07-01 11:00:00,26.33,26.38,26.33,26.33,29100.0,18.8368,18.8725,18.8368,18.8368,29100.0
2009-07-01 11:05:00,26.33,26.45,26.33,26.43,33000.0,18.8368,18.9226,18.8368,18.9083,33000.0
2009-07-01 11:10:00,26.43,26.43,26.28,26.3,27800.0,18.9083,18.9083,18.801,18.8153,27800.0
2009-07-01 11:15:00,26.3,26.35,26.23,26.23,30100.0,18.8153,18.8511,18.7652,18.7652,30100.0
2009-07-01 11:20:00,26.23,26.23,26.14,26.15,23200.0,18.7652,18.7652,18.7008,18.708,23200.0
2009-07-01 11:25:00,26.15,26.17,26.05,26.05,47600.0,18.708,18.7223,18.6365,18.6365,47600.0
2009-07-01 11:30:00,26.05,26.17,26.05,26.15,26900.0,18.6365,18.7223,18.6365,18.708,26900.0
2009-07-01 11:35:00,26.14,26.15,26.09,26.11,25200.0,18.7008,18.708,18.6651,18.6794,25200.0
2009-07-01 11:40:00,26.12,26.13,25.94,25.94,76700.0,18.6865,18.6937,18.5578,18.5578,76700.0
2009-07-01 11:45:00,25.95,26.01,25.94,25.94,22600.0,18.5649,18.6078,18.5578,18.5578,22600.0
2009-07-01 11:50:00,25.93,25.96,25.92,25.96,38600.0,18.5506,18.5721,18.5435,18.5721,38600.0
2009-07-01 11:55:00,25.96,25.96,25.84,25.91,43100.0,18.5721,18.5721,18.4862,18.5363,43100.0
2009-07-01 12:00:00,25.9,25.91,25.81,25.89,37700.0,18.5292,18.5363,18.4648,18.522,37700.0
2009-07-01 12:05:00,25.9,25.9,25.79,25.79,27300.0,18.5292,18.5292,18.4505,18.4505,27300.0
2009-07-01 12:10:00,25.8,25.81,25.76,25.77,20300.0,18.4576,18.4648,18.429,18.4361,20300.0
2009-07-01 12:15:00,25.76,25.81,25.66,25.74,53600.0,18.429,18.4648,18.3575,18.4147,53600.0
2009-07-01 12:20:00,25.73,25.74,25.68,25.69,36600.0,18.4075,18.4147,18.3718,18.3789,36600.0
2009-07-01 12:25:00,25.69,25.75,25.68,25.72,29200.0,18.3789,18.4218,18.3718,18.4004,29200.0
2009-07-01 12:30:00,25.72,25.74,25.66,25.68,49300.0,18.4004,18.4147,18.3575,18.3718,49300.0
2009-07-01 12:35:00,25.68,25.68,25.62,25.62,27500.0,18.3718,18.3718,18.3288,18.3288,27500.0
2009-07-01 12:40:00,25.63,25.63,25.57,25.6,28300.0,18.336,18.336,18.2931,18.3145,28300.0
2009-07-01 12:45:00,25.6,25.6,25.59,25.59,20300.0,18.3145,18.3145,18.3074,18.3074,20300.0
2009-07-01 12:50:00,25.59,25.6,25.59,25.6,10100.0,18.3074,18.3145,18.3074,18.3145,10100.0
2009-07-01 12:55:00,25.6,25.6,25.59,25.59,12100.0,18.3145,18.3145,18.3074,18.3074,12100.0
2009-07-01 13:00:00,25.59,25.6,25.55,25.55,80600.0,18.3074,18.3145,18.2788,18.2788,80600.0
2009-07-01 13:05:00,25.55,25.55,25.48,25.5,73300.0,18.2788,18.2788,18.2287,18.243,73300.0
2009-07-01 13:10:00,25.5,25.5,25.48,25.5,40300.0,18.243,18.243,18.2287,18.243,40300.0
2009-07-01 13:15:00,25.5,25.5,25.49,25.5,12700.0,18.243,18.243,18.2358,18.243,12700.0
2009-07-01 13:20:00,25.5,25.51,25.42,25.48,52500.0,18.243,18.2501,18.1858,18.2287,52500.0
2009-07-01 13:25:00,25.49,25.52,25.45,25.51,52500.0,18.2358,18.2573,18.2072,18.2501,52500.0
2009-07-01 13:30:00,25.51,25.53,25.48,25.52,73900.0,18.2501,18.2644,18.2287,18.2573,73900.0
2009-07-01 13:35:00,25.52,25.56,25.49,25.5,118800.0,18.2573,18.2859,18.2358,18.243,118800.0
2009-07-01 13:40:00,25.49,25.53,25.49,25.49,39900.0,18.2358,18.2644,18.2358,18.2358,39900.0
2009-07-01 13:45:00,25.5,25.5,25.47,25.48,29600.0,18.243,18.243,18.2215,18.2287,29600.0
2009-07-01 13:50:00,25.47,25.5,25.47,25.49,27400.0,18.2215,18.243,18.2215,18.2358,27400.0
2009-07-01 13:55:00,25.49,25.51,25.48,25.5,29300.0,18.2358,18.2501,18.2287,18.243,29300.0
2009-07-01 14:00:00,25.5,25.5,25.4,25.45,68000.0,18.243,18.243,18.1714,18.2072,68000.0
2009-07-01 14:05:00,25.44,25.48,25.42,25.42,45000.0,18.2001,18.2287,18.1858,18.1858,45000.0
2009-07-01 14:10:00,25.43,25.48,25.42,25.47,32500.0,18.1929,18.2287,18.1858,18.2215,32500.0
2009-07-01 14:15:00,25.48,25.48,25.47,25.47,32400.0,18.2287,18.2287,18.2215,18.2215,32400.0
2009-07-01 14:20:00,25.47,25.48,25.43,25.46,52000.0,18.2215,18.2287,18.1929,18.2144,52000.0
2009-07-01 14:25:00,25.46,25.5,25.45,25.48,128300.0,18.2144,18.243,18.2072,18.2287,128300.0
2009-07-01 14:30:00,25.48,25.5,25.45,25.48,61500.0,18.2287,18.243,18.2072,18.2287,61500.0
2009-07-01 14:35:00,25.48,25.5,25.44,25.45,50000.0,18.2287,18.243,18.2001,18.2072,50000.0
2009-07-01 14:40:00,25.45,25.49,25.43,25.49,62900.0,18.2072,18.2358,18.1929,18.2358,62900.0
2009-07-01 14:45:00,25.49,25.5,25.48,25.49,45600.0,18.2358,18.243,18.2287,18.2358,45600.0
2009-07-01 14:50:00,25.5,25.52,25.47,25.48,85600.0,18.243,18.2573,18.2215,18.2287,85600.0
2009-07-01 14:55:00,25.48,25.5,25.45,25.47,54900.0,18.2287,18.243,18.2072,18.2215,54900.0
2009-07-01 15:00:00,25.46,25.5,25.44,25.49,55900.0,18.2144,18.243,18.2001,18.2358,55900.0
2009-07-01 15:05:00,25.49,25.56,25.47,25.5,191500.0,18.2358,18.2859,18.2215,18.243,191500.0
2009-07-01 15:10:00,25.5,25.52,25.48,25.51,66100.0,18.243,18.2573,18.2287,18.2501,66100.0
2009-07-01 15:15:00,25.51,25.51,25.47,25.48,75100.0,18.2501,18.2501,18.2215,18.2287,75100.0
2009-07-01 15:20:00,25.48,25.51,25.46,25.49,67700.0,18.2287,18.2501,18.2144,18.2358,67700.0
2009-07-01 15:25:00,25.49,25.5,25.45,25.46,74800.0,18.2358,18.243,18.2072,18.2144,74800.0
2009-07-01 15:30:00,25.45,25.47,25.42,25.45,74000.0,18.2072,18.2215,18.1858,18.2072,74000.0
2009-07-01 15:35:00,25.45,25.49,25.4,25.48,82200.0,18.2072,18.2358,18.1714,18.2287,82200.0
2009-07-01 15:40:00,25.49,25.5,25.41,25.47,97300.0,18.2358,18.243,18.1786,18.2215,97300.0
2009-07-01 15:45:00,25.47,25.47,25.41,25.41,102300.0,18.2215,18.2215,18.1786,18.1786,102300.0
2009-07-01 15:50:00,25.42,25.49,25.41,25.47,120800.0,18.1858,18.2358,18.1786,18.2215,120800.0
2009-07-01 15:55:00,25.48,25.48,25.39,25.4,214500.0,18.2287,18.2287,18.1643,18.1714,214500.0
2009-07-02 09:30:00,25.1,25.11,24.57,24.79,65300.0,17.9568,17.964,17.5777,17.735,65300.0
2009-07-02 09:35:00,24.8,25.07,24.8,25.04,69900.0,17.7422,17.9354,17.7422,17.9139,69900.0
2009-07-02 09:40:00,25.04,25.11,24.91,25.08,101700.0,17.9139,17.964,17.8209,17.9425,101700.0
2009-07-02 09:45:00,25.09,25.1,24.9,24.95,54000.0,17.9497,17.9568,17.8137,17.8495,54000.0
2009-07-02 09:50:00,24.93,24.94,24.56,24.59,59200.0,17.8352,17.8424,17.5705,17.592,59200.0
2009-07-02 09:55:00,24.6,24.65,24.6,24.64,37100.0,17.5991,17.6349,17.5991,17.6277,37100.0
2009-07-02 10:00:00,24.66,24.68,24.56,24.58,81100.0,17.642,17.6563,17.5705,17.5848,81100.0
2009-07-02 10:05:00,24.6,24.6,24.45,24.47,47400.0,17.5991,17.5991,17.4918,17.5061,47400.0
2009-07-02 10:10:00,24.46,24.48,24.35,24.37,127900.0,17.499,17.5133,17.4203,17.4346,127900.0
2009-07-02 10:15:00,24.38,24.42,24.32,24.36,66200.0,17.4417,17.4703,17.3988,17.4274,66200.0
2009-07-02 10:20:00,24.36,24.39,24.26,24.27,46200.0,17.4274,17.4489,17.3559,17.363,46200.0
2009-07-02 10:25:00,24.28,24.28,24.2,24.2,72200.0,17.3702,17.3702,17.313,17.313,72200.0
2009-07-02 10:30:00,24.2,24.29,24.18,24.2,101500.0,17.313,17.3773,17.2986,17.313,101500.0
2009-07-02 10:35:00,24.2,24.37,24.2,24.34,149500.0,17.313,17.4346,17.313,17.4131,149500.0
2009-07-02 10:40:00,24.34,24.34,24.19,24.2,49500.0,17.4131,17.4131,17.3058,17.313,49500.0
2009-07-02 10:45:00,24.2,24.31,24.16,24.25,45700.0,17.313,17.3916,17.2843,17.3487,45700.0
2009-07-02 10:50:00,24.25,24.26,24.14,24.21,50700.0,17.3487,17.3559,17.27,17.3201,50700.0
2009-07-02 10:55:00,24.21,24.26,24.1,24.1,68300.0,17.3201,17.3559,17.2414,17.2414,68300.0
2009-07-02 11:00:00,24.1,24.12,24.07,24.1,54300.0,17.2414,17.2557,17.2199,17.2414,54300.0
2009-07-02 11:05:00,24.1,24.15,24.05,24.06,42000.0,17.2414,17.2772,17.2056,17.2128,42000.0
2009-07-02 11:10:00,24.06,24.07,23.98,23.99,57600.0,17.2128,17.2199,17.1556,17.1627,57600.0
2009-07-02 11:15:00,24.0,24.05,24.0,24.03,40900.0,17.1699,17.2056,17.1699,17.1913,40900.0
2009-07-02 11:20:00,24.02,24.08,24.01,24.05,47800.0,17.1842,17.2271,17.177,17.2056,47800.0
2009-07-02 11:25:00,24.04,24.08,24.03,24.05,54100.0,17.1985,17.2271,17.1913,17.2056,54100.0
2009-07-02 11:30:00,24.06,24.1,24.05,24.07,37600.0,17.2128,17.2414,17.2056,17.2199,37600.0
2009-07-02 11:35:00,24.07,24.07,24.0,24.01,76200.0,17.2199,17.2199,17.1699,17.177,76200.0
2009-07-02 11:40:00,24.01,24.03,24.01,24.02,15500.0,17.177,17.1913,17.177,17.1842,15500.0
2009-07-02 11:45:00,24.01,24.02,23.91,23.96,25800.0,17.177,17.1842,17.1055,17.1413,25800.0
2009-07-02 11:50:00,23.96,24.0,23.91,23.94,55100.0,17.1413,17.1699,17.1055,17.1269,55100.0
2009-07-02 11:55:00,23.94,23.98,23.93,23.96,19200.0,17.1269,17.1556,17.1198,17.1413,19200.0
2009-07-02 12:00:00,23.96,23.98,23.95,23.97,22600.0,17.1413,17.1556,17.1341,17.1484,22600.0
2009-07-02 12:05:00,23.97,23.97,23.92,23.93,14500.0,17.1484,17.1484,17.1126,17.1198,14500.0
2009-07-02 12:10:00,23.93,23.93,23.89,23.92,17600.0,17.1198,17.1198,17.0912,17.1126,17600.0
2009-07-02 12:15:00,23.92,23.93,23.89,23.93,19600.0,17.1126,17.1198,17.0912,17.1198,19600.0
2009-07-02 12:20:00,23.94,24.03,23.93,24.0,33300.0,17.1269,17.1913,17.1198,17.1699,33300.0
2009-07-02 12:25:00,23.99,24.08,23.99,24.07,55200.0,17.1627,17.2271,17.1627,17.2199,55200.0
2009-07-02 12:30:00,24.07,24.11,24.06,24.09,30400.0,17.2199,17.2486,17.2128,17.2343,30400.0
2009-07-02 12:35:00,24.11,24.11,24.07,24.11,8300.0,17.2486,17.2486,17.2199,17.2486,8300.0
2009-07-02 12:40:00,24.1,24.16,24.1,24.15,11800.0,17.2414,17.2843,17.2414,17.2772,11800.0
2009-07-02 12:45:00,24.15,24.16,24.07,24.08,19200.0,17.2772,17.2843,17.2199,17.2271,19200.0
2009-07-02 12:50:00,24.08,24.09,24.08,24.08,9400.0,17.2271,17.2343,17.2271,17.2271,9400.0
2009-07-02 12:55:00,24.08,24.08,24.05,24.06,18700.0,17.2271,17.2271,17.2056,17.2128,18700.0
2009-07-02 13:00:00,24.07,24.11,24.07,24.11,9900.0,17.2199,17.2486,17.2199,17.2486,9900.0
2009-07-02 13:05:00,24.11,24.12,24.1,24.1,8000.0,17.2486,17.2557,17.2414,17.2414,8000.0
2009-07-02 13:10:00,24.11,24.13,24.1,24.13,6800.0,17.2486,17.2629,17.2414,17.2629,6800.0
2009-07-02 13:15:00,24.13,24.19,24.13,24.19,18900.0,17.2629,17.3058,17.2629,17.3058,18900.0
2009-07-02 13:20:00,24.18,24.19,24.16,24.17,18700.0,17.2986,17.3058,17.2843,17.2915,18700.0
2009-07-02 13:25:00,24.17,24.19,24.15,24.16,11000.0,17.2915,17.3058,17.2772,17.2843,11000.0
2009-07-02 13:30:00,24.17,24.17,24.08,24.08,19600.0,17.2915,17.2915,17.2271,17.2271,19600.0
2009-07-02 13:35:00,24.08,24.09,24.05,24.08,14100.0,17.2271,17.2343,17.2056,17.2271,14100.0
2009-07-02 13:40:00,24.09,24.18,24.08,24.16,16900.0,17.2343,17.2986,17.2271,17.2843,16900.0
2009-07-02 13:45:00,24.16,24.16,24.09,24.09,10800.0,17.2843,17.2843,17.2343,17.2343,10800.0
2009-07-02 13:50:00,24.09,24.12,24.09,24.11,10300.0,17.2343,17.2557,17.2343,17.2486,10300.0
2009-07-02 13:55:00,24.11,24.14,24.11,24.13,9100.0,17.2486,17.27,17.2486,17.2629,9100.0
2009-07-02 14:00:00,24.13,24.18,24.13,24.18,12400.0,17.2629,17.2986,17.2629,17.2986,12400.0
2009-07-02 14:05:00,24.19,24.19,24.18,24.18,10000.0,17.3058,17.3058,17.2986,17.2986,10000.0
2009-07-02 14:10:00,24.19,24.19,24.14,24.14,12100.0,17.3058,17.3058,17.27,17.27,12100.0
2009-07-02 14:15:00,24.14,24.15,24.1,24.12,21900.0,17.27,17.2772,17.2414,17.2557,21900.0
2009-07-02 14:20:00,24.12,24.15,24.12,24.15,9800.0,17.2557,17.2772,17.2557,17.2772,9800.0
2009-07-02 14:25:00,24.14,24.17,24.13,24.14,13700.0,17.27,17.2915,17.2629,17.27,13700.0
2009-07-02 14:30:00,24.13,24.15,24.1,24.15,11500.0,17.2629,17.2772,17.2414,17.2772,11500.0
2009-07-02 14:35:00,24.16,24.22,24.16,24.21,15400.0,17.2843,17.3273,17.2843,17.3201,15400.0
2009-07-02 14:40:00,24.22,24.23,24.21,24.23,14000.0,17.3273,17.3344,17.3201,17.3344,14000.0
2009-07-02 14:45:00,24.23,24.24,24.19,24.21,18400.0,17.3344,17.3416,17.3058,17.3201,18400.0
2009-07-02 14:50:00,24.22,24.23,24.21,24.21,7600.0,17.3273,17.3344,17.3201,17.3201,7600.0
2009-07-02 14:55:00,24.21,24.26,24.21,24.25,23700.0,17.3201,17.3559,17.3201,17.3487,23700.0
2009-07-02 15:00:00,24.26,24.28,24.26,24.27,31600.0,17.3559,17.3702,17.3559,17.363,31600.0
2009-07-02 15:05:00,24.27,24.28,24.26,24.28,18400.0,17.363,17.3702,17.3559,17.3702,18400.0
2009-07-02 15:10:00,24.28,24.28,24.23,24.23,26100.0,17.3702,17.3702,17.3344,17.3344,26100.0
2009-07-02 15:15:00,24.24,24.3,24.23,24.28,35200.0,17.3416,17.3845,17.3344,17.3702,35200.0
2009-07-02 15:20:00,24.28,24.28,24.16,24.16,50800.0,17.3702,17.3702,17.2843,17.2843,50800.0
2009-07-02 15:25:00,24.15,24.17,24.14,24.16,24400.0,17.2772,17.2915,17.27,17.2843,24400.0
2009-07-02 15:30:00,24.17,24.18,24.08,24.09,39200.0,17.2915,17.2986,17.2271,17.2343,39200.0
2009-07-02 15:35:00,24.09,24.11,24.05,24.1,41800.0,17.2343,17.2486,17.2056,17.2414,41800.0
2009-07-02 15:40:00,24.1,24.1,24.07,24.1,31200.0,17.2414,17.2414,17.2199,17.2414,31200.0
2009-07-02 15:45:00,24.1,24.13,24.09,24.11,48700.0,17.2414,17.2629,17.2343,17.2486,48700.0
2009-07-02 15:50:00,24.1,24.14,24.09,24.11,78300.0,17.2414,17.27,17.2343,17.2486,78300.0
2009-07-02 15:55:00,24.11,24.12,24.0,24.03,69900.0,17.2486,17.2557,17.1699,17.1913,69900.0
2009-07-06 09:30:00,23.79,24.0,23.7,23.94,109700.0,17.0196,17.1699,16.9552,17.1269,109700.0
2009-07-06 09:35:00,23.94,24.15,23.89,24.07,108600.0,17.1269,17.2772,17.0912,17.2199,108600.0
2009-07-06 09:40:00,24.08,24.2,23.94,23.98,117600.0,17.2271,17.313,17.1269,17.1556,117600.0
2009-07-06 09:45:00,23.92,24.04,23.79,24.04,95100.0,17.1126,17.1985,17.0196,17.1985,95100.0
2009-07-06 09:50:00,24.01,24.02,23.71,23.72,103600.0,17.177,17.1842,16.9624,16.9696,103600.0
2009-07-06 09:55:00,23.72,23.74,23.59,23.63,60600.0,16.9696,16.9839,16.8766,16.9052,60600.0
2009-07-06 10:00:00,23.63,23.75,23.38,23.43,114000.0,16.9052,16.991,16.7263,16.7621,114000.0
2009-07-06 10:05:00,23.43,23.47,23.27,23.31,112000.0,16.7621,16.7907,16.6476,16.6762,112000.0
2009-07-06 10:10:00,23.28,23.32,23.14,23.3,131000.0,16.6548,16.6834,16.5546,16.6691,131000.0
2009-07-06 10:15:00,23.29,23.37,23.25,23.25,106200.0,16.6619,16.7192,16.6333,16.6333,106200.0
2009-07-06 10:20:00,23.26,23.31,23.21,23.24,150900.0,16.6405,16.6762,16.6047,16.6262,150900.0
2009-07-06 10:25:00,23.25,23.28,23.16,23.16,42700.0,16.6333,16.6548,16.5689,16.5689,42700.0
2009-07-06 10:30:00,23.16,23.16,22.99,22.99,143600.0,16.5689,16.5689,16.4473,16.4473,143600.0
2009-07-06 10:35:00,23.0,23.01,22.93,22.93,100600.0,16.4545,16.4616,16.4044,16.4044,100600.0
2009-07-06 10:40:00,22.93,22.95,22.84,22.87,106900.0,16.4044,16.4187,16.34,16.3615,106900.0
2009-07-06 10:45:00,22.86,23.13,22.86,23.13,114800.0,16.3543,16.5475,16.3543,16.5475,114800.0
2009-07-06 10:50:00,23.12,23.14,23.06,23.14,91600.0,16.5403,16.5546,16.4974,16.5546,91600.0
2009-07-06 10:55:00,23.13,23.26,23.1,23.2,47700.0,16.5475,16.6405,16.526,16.5975,47700.0
2009-07-06 11:00:00,23.19,23.33,23.19,23.31,65400.0,16.5904,16.6905,16.5904,16.6762,65400.0
2009-07-06 11:05:00,23.31,23.32,23.24,23.26,31900.0,16.6762,16.6834,16.6262,16.6405,31900.0
2009-07-06 11:10:00,23.25,23.31,23.23,23.31,37600.0,16.6333,16.6762,16.619,16.6762,37600.0
2009-07-06 11:15:00,23.3,23.34,23.26,23.32,56800.0,16.6691,16.6977,16.6405,16.6834,56800.0
2009-07-06 11:20:00,23.32,23.33,23.31,23.31,12300.0,16.6834,16.6905,16.6762,16.6762,12300.0
2009-07-06 11:25:00,23.31,23.33,23.29,23.31,39700.0,16.6762,16.6905,16.6619,16.6762,39700.0
2009-07-06 11:30:00,23.3,23.34,23.28,23.33,20500.0,16.6691,16.6977,16.6548,16.6905,20500.0
2009-07-06 11:35:00,23.34,23.42,23.33,23.41,25200.0,16.6977,16.7549,16.6905,16.7478,25200.0
2009-07-06 11:40:00,23.4,23.42,23.33,23.38,41800.0,16.7406,16.7549,16.6905,16.7263,41800.0
2009-07-06 11:45:00,23.38,23.43,23.37,23.4,27400.0,16.7263,16.7621,16.7192,16.7406,27400.0
2009-07-06 11:50:00,23.4,23.41,23.37,23.38,24200.0,16.7406,16.7478,16.7192,16.7263,24200.0
2009-07-06 11:55:00,23.38,23.38,23.29,23.29,25900.0,16.7263,16.7263,16.6619,16.6619,25900.0
2009-07-06 12:00:00,23.29,23.31,23.27,23.29,28800.0,16.6619,16.6762,16.6476,16.6619,28800.0
2009-07-06 12:05:00,23.29,23.34,23.28,23.34,13000.0,16.6619,16.6977,16.6548,16.6977,13000.0
2009-07-06 12:10:00,23.34,23.35,23.31,23.32,14600.0,16.6977,16.7049,16.6762,16.6834,14600.0
2009-07-06 12:15:00,23.33,23.41,23.31,23.41,12700.0,16.6905,16.7478,16.6762,16.7478,12700.0
2009-07-06 12:20:00,23.41,23.45,23.41,23.45,13100.0,16.7478,16.7764,16.7478,16.7764,13100.0
2009-07-06 12:25:00,23.44,23.46,23.43,23.43,33700.0,16.7692,16.7835,16.7621,16.7621,33700.0
2009-07-06 12:30:00,23.44,23.45,23.44,23.45,16000.0,16.7692,16.7764,16.7692,16.7764,16000.0
2009-07-06 12:35:00,23.44,23.45,23.43,23.44,18700.0,16.7692,16.7764,16.7621,16.7692,18700.0
2009-07-06 12:40:00,23.44,23.44,23.39,23.4,44600.0,16.7692,16.7692,16.7335,16.7406,44600.0
2009-07-06 12:45:00,23.4,23.4,23.37,23.38,27700.0,16.7406,16.7406,16.7192,16.7263,27700.0
2009-07-06 12:50:00,23.38,23.4,23.36,23.39,33200.0,16.7263,16.7406,16.712,16.7335,33200.0
2009-07-06 12:55:00,23.39,23.4,23.39,23.4,19000.0,16.7335,16.7406,16.7335,16.7406,19000.0
2009-07-06 13:00:00,23.4,23.42,23.39,23.42,13000.0,16.7406,16.7549,16.7335,16.7549,13000.0
2009-07-06 13:05:00,23.42,23.45,23.41,23.45,18600.0,16.7549,16.7764,16.7478,16.7764,18600.0
2009-07-06 13:10:00,23.44,23.47,23.44,23.45,29900.0,16.7692,16.7907,16.7692,16.7764,29900.0
2009-07-06 13:15:00,23.46,23.54,23.46,23.48,48600.0,16.7835,16.8408,16.7835,16.7979,48600.0
2009-07-06 13:20:00,23.48,23.54,23.48,23.53,15500.0,16.7979,16.8408,16.7979,16.8336,15500.0
2009-07-06 13:25:00,23.53,23.55,23.5,23.53,22800.0,16.8336,16.8479,16.8122,16.8336,22800.0
2009-07-06 13:30:00,23.53,23.53,23.39,23.39,34100.0,16.8336,16.8336,16.7335,16.7335,34100.0
2009-07-06 13:35:00,23.39,23.4,23.34,23.34,17100.0,16.7335,16.7406,16.6977,16.6977,17100.0
2009-07-06 13:40:00,23.35,23.39,23.34,23.38,12900.0,16.7049,16.7335,16.6977,16.7263,12900.0
2009-07-06 13:45:00,23.38,23.4,23.34,23.36,23500.0,16.7263,16.7406,16.6977,16.712,23500.0
2009-07-06 13:50:00,23.36,23.42,23.36,23.42,26100.0,16.712,16.7549,16.712,16.7549,26100.0
2009-07-06 13:55:00,23.42,23.43,23.38,23.41,34700.0,16.7549,16.7621,16.7263,16.7478,34700.0
2009-07-06 14:00:00,23.41,23.43,23.41,23.42,12800.0,16.7478,16.7621,16.7478,16.7549,12800.0
2009-07-06 14:05:00,23.42,23.54,23.42,23.5,50000.0,16.7549,16.8408,16.7549,16.8122,50000.0
2009-07-06 14:10:00,23.5,23.54,23.5,23.54,10400.0,16.8122,16.8408,16.8122,16.8408,10400.0
2009-07-06 14:15:00,23.53,23.56,23.51,23.54,30100.0,16.8336,16.8551,16.8193,16.8408,30100.0
2009-07-06 14:20:00,23.53,23.53,23.41,23.43,32800.0,16.8336,16.8336,16.7478,16.7621,32800.0
2009-07-06 14:25:00,23.43,23.45,23.42,23.44,12200.0,16.7621,16.7764,16.7549,16.7692,12200.0
2009-07-06 14:30:00,23.43,23.47,23.39,23.47,28200.0,16.7621,16.7907,16.7335,16.7907,28200.0
2009-07-06 14:35:00,23.47,23.48,23.46,23.47,14200.0,16.7907,16.7979,16.7835,16.7907,14200.0
2009-07-06 14:40:00,23.46,23.48,23.44,23.45,25000.0,16.7835,16.7979,16.7692,16.7764,25000.0
2009-07-06 14:45:00,23.44,23.45,23.42,23.42,23200.0,16.7692,16.7764,16.7549,16.7549,23200.0
2009-07-06 14:50:00,23.42,23.43,23.37,23.39,20300.0,16.7549,16.7621,16.7192,16.7335,20300.0
2009-07-06 14:55:00,23.39,23.42,23.36,23.42,33500.0,16.7335,16.7549,16.712,16.7549,33500.0
2009-07-06 15:00:00,23.41,23.46,23.4,23.45,26200.0,16.7478,16.7835,16.7406,16.7764,26200.0
2009-07-06 15:05:00,23.44,23.48,23.43,23.44,26600.0,16.7692,16.7979,16.7621,16.7692,26600.0
2009-07-06 15:10:00,23.44,23.44,23.37,23.39,27300.0,16.7692,16.7692,16.7192,16.7335,27300.0
2009-07-06 15:15:00,23.39,23.43,23.37,23.37,35500.0,16.7335,16.7621,16.7192,16.7192,35500.0
2009-07-06 15:20:00,23.37,23.46,23.33,23.45,45700.0,16.7192,16.7835,16.6905,16.7764,45700.0
2009-07-06 15:25:00,23.45,23.47,23.43,23.46,26500.0,16.7764,16.7907,16.7621,16.7835,26500.0
2009-07-06 15:30:00,23.45,23.45,23.33,23.36,62400.0,16.7764,16.7764,16.6905,16.712,62400.0
2009-07-06 15:35:00,23.36,23.38,23.31,23.35,102800.0,16.712,16.7263,16.6762,16.7049,102800.0
2009-07-06 15:40:00,23.36,23.44,23.33,23.43,59700.0,16.712,16.7692,16.6905,16.7621,59700.0
2009-07-06 15:45:00,23.43,23.52,23.41,23.48,99700.0,16.7621,16.8265,16.7478,16.7979,99700.0
2009-07-06 15:50:00,23.48,23.55,23.48,23.5,89200.0,16.7979,16.8479,16.7979,16.8122,89200.0
2009-07-06 15:55:00,23.49,23.5,23.44,23.47,197100.0,16.805,16.8122,16.7692,16.7907,197100.0
2009-07-07 09:30:00,23.31,23.45,23.16,23.32,84700.0,16.6762,16.7764,16.5689,16.6834,84700.0
2009-07-07 09:35:00,23.3,23.34,23.15,23.22,38700.0,16.6691,16.6977,16.5618,16.6118,38700.0
2009-07-07 09:40:00,23.23,23.23,23.0,23.0,54300.0,16.619,16.619,16.4545,16.4545,54300.0
2009-07-07 09:45:00,23.01,23.09,22.99,23.06,38700.0,16.4616,16.5188,16.4473,16.4974,38700.0
2009-07-07 09:50:00,23.08,23.24,23.07,23.24,62400.0,16.5117,16.6262,16.5045,16.6262,62400.0
2009-07-07 09:55:00,23.17,23.28,23.11,23.18,29900.0,16.5761,16.6548,16.5332,16.5832,29900.0
2009-07-07 10:00:00,23.17,23.18,23.08,23.13,46500.0,16.5761,16.5832,16.5117,16.5475,46500.0
2009-07-07 10:05:00,23.13,23.32,23.13,23.2,51200.0,16.5475,16.6834,16.5475,16.5975,51200.0
2009-07-07 10:10:00,23.19,23.27,23.17,23.27,32600.0,16.5904,16.6476,16.5761,16.6476,32600.0
2009-07-07 10:15:00,23.26,23.26,23.16,23.21,39600.0,16.6405,16.6405,16.5689,16.6047,39600.0
2009-07-07 10:20:00,23.21,23.3,23.19,23.23,34800.0,16.6047,16.6691,16.5904,16.619,34800.0
2009-07-07 10:25:00,23.24,23.28,23.16,23.21,71200.0,16.6262,16.6548,16.5689,16.6047,71200.0
2009-07-07 10:30:00,23.22,23.22,23.13,23.16,18200.0,16.6118,16.6118,16.5475,16.5689,18200.0
2009-07-07 10:35:00,23.15,23.16,23.09,23.13,62500.0,16.5618,16.5689,16.5188,16.5475,62500.0
2009-07-07 10:40:00,23.12,23.24,23.11,23.22,15900.0,16.5403,16.6262,16.5332,16.6118,15900.0
2009-07-07 10:45:00,23.22,23.24,23.16,23.2,31200.0,16.6118,16.6262,16.5689,16.5975,31200.0
2009-07-07 10:50:00,23.22,23.22,23.17,23.19,13900.0,16.6118,16.6118,16.5761,16.5904,13900.0
2009-07-07 10:55:00,23.19,23.21,23.14,23.18,16900.0,16.5904,16.6047,16.5546,16.5832,16900.0
2009-07-07 11:00:00,23.18,23.26,23.17,23.25,18100.0,16.5832,16.6405,16.5761,16.6333,18100.0
2009-07-07 11:05:00,23.26,23.35,23.25,23.32,25500.0,16.6405,16.7049,16.6333,16.6834,25500.0
2009-07-07 11:10:00,23.32,23.35,23.32,23.34,107900.0,16.6834,16.7049,16.6834,16.6977,107900.0
2009-07-07 11:15:00,23.34,23.36,23.34,23.35,21000.0,16.6977,16.712,16.6977,16.7049,21000.0
2009-07-07 11:20:00,23.35,23.37,23.35,23.35,9800.0,16.7049,16.7192,16.7049,16.7049,9800.0
2009-07-07 11:25:00,23.35,23.36,23.32,23.33,45900.0,16.7049,16.712,16.6834,16.6905,45900.0
2009-07-07 11:30:00,23.32,23.4,23.32,23.38,73600.0,16.6834,16.7406,16.6834,16.7263,73600.0
2009-07-07 11:35:00,23.35,23.36,23.3,23.3,11000.0,16.7049,16.712,16.6691,16.6691,11000.0
2009-07-07 11:40:00,23.31,23.33,23.28,23.28,48700.0,16.6762,16.6905,16.6548,16.6548,48700.0
2009-07-07 11:45:00,23.28,23.33,23.27,23.32,28400.0,16.6548,16.6905,16.6476,16.6834,28400.0
2009-07-07 11:50:00,23.33,23.42,23.32,23.42,32300.0,16.6905,16.7549,16.6834,16.7549,32300.0
2009-07-07 11:55:00,23.43,23.5,23.4,23.44,37300.0,16.7621,16.8122,16.7406,16.7692,37300.0
2009-07-07 12:00:00,23.44,23.44,23.4,23.42,19500.0,16.7692,16.7692,16.7406,16.7549,19500.0
2009-07-07 12:05:00,23.42,23.47,23.4,23.41,56200.0,16.7549,16.7907,16.7406,16.7478,56200.0
2009-07-07 12:10:00,23.4,23.47,23.4,23.45,30900.0,16.7406,16.7907,16.7406,16.7764,30900.0
2009-07-07 12:15:00,23.45,23.5,23.44,23.5,16300.0,16.7764,16.8122,16.7692,16.8122,16300.0
2009-07-07 12:20:00,23.5,23.52,23.47,23.5,45200.0,16.8122,16.8265,16.7907,16.8122,45200.0
2009-07-07 12:25:00,23.51,23.53,23.49,23.49,26100.0,16.8193,16.8336,16.805,16.805,26100.0
2009-07-07 12:30:00,23.5,23.5,23.42,23.43,17800.0,16.8122,16.8122,16.7549,16.7621,17800.0
2009-07-07 12:35:00,23.42,23.5,23.41,23.49,67300.0,16.7549,16.8122,16.7478,16.805,67300.0
2009-07-07 12:40:00,23.48,23.5,23.46,23.48,26300.0,16.7979,16.8122,16.7835,16.7979,26300.0
2009-07-07 12:45:00,23.47,23.49,23.47,23.48,11900.0,16.7907,16.805,16.7907,16.7979,11900.0
2009-07-07 12:50:00,23.48,23.48,23.45,23.45,13400.0,16.7979,16.7979,16.7764,16.7764,13400.0
2009-07-07 12:55:00,23.44,23.59,23.43,23.57,64300.0,16.7692,16.8766,16.7621,16.8622,64300.0
2009-07-07 13:00:00,23.57,23.61,23.57,23.57,75300.0,16.8622,16.8909,16.8622,16.8622,75300.0
2009-07-07 13:05:00,23.57,23.61,23.57,23.61,28900.0,16.8622,16.8909,16.8622,16.8909,28900.0
2009-07-07 13:10:00,23.61,23.64,23.61,23.63,40600.0,16.8909,16.9123,16.8909,16.9052,40600.0
2009-07-07 13:15:00,23.63,23.69,23.62,23.69,41800.0,16.9052,16.9481,16.898,16.9481,41800.0
2009-07-07 13:20:00,23.68,23.73,23.68,23.69,43600.0,16.9409,16.9767,16.9409,16.9481,43600.0
2009-07-07 13:25:00,23.69,23.71,23.68,23.69,24200.0,16.9481,16.9624,16.9409,16.9481,24200.0
2009-07-07 13:30:00,23.7,23.75,23.66,23.66,50500.0,16.9552,16.991,16.9266,16.9266,50500.0
2009-07-07 13:35:00,23.65,23.65,23.59,23.62,33100.0,16.9195,16.9195,16.8766,16.898,33100.0
2009-07-07 13:40:00,23.63,23.65,23.62,23.65,18700.0,16.9052,16.9195,16.898,16.9195,18700.0
2009-07-07 13:45:00,23.65,23.67,23.62,23.63,13400.0,16.9195,16.9338,16.898,16.9052,13400.0
2009-07-07 13:50:00,23.62,23.62,23.58,23.58,27900.0,16.898,16.898,16.8694,16.8694,27900.0
2009-07-07 13:55:00,23.57,23.59,23.54,23.58,24800.0,16.8622,16.8766,16.8408,16.8694,24800.0
2009-07-07 14:00:00,23.59,23.6,23.58,23.59,19600.0,16.8766,16.8837,16.8694,16.8766,19600.0
2009-07-07 14:05:00,23.6,23.6,23.55,23.56,30800.0,16.8837,16.8837,16.8479,16.8551,30800.0
2009-07-07 14:10:00,23.55,23.58,23.55,23.57,8000.0,16.8479,16.8694,16.8479,16.8622,8000.0
2009-07-07 14:15:00,23.56,23.56,23.49,23.5,19200.0,16.8551,16.8551,16.805,16.8122,19200.0
2009-07-07 14:20:00,23.5,23.54,23.48,23.53,38600.0,16.8122,16.8408,16.7979,16.8336,38600.0
2009-07-07 14:25:00,23.53,23.61,23.53,23.6,27700.0,16.8336,16.8909,16.8336,16.8837,27700.0
2009-07-07 14:30:00,23.6,23.6,23.57,23.58,18800.0,16.8837,16.8837,16.8622,16.8694,18800.0
2009-07-07 14:35:00,23.59,23.66,23.59,23.61,49500.0,16.8766,16.9266,16.8766,16.8909,49500.0
2009-07-07 14:40:00,23.61,23.61,23.57,23.58,15600.0,16.8909,16.8909,16.8622,16.8694,15600.0
2009-07-07 14:45:00,23.58,23.58,23.49,23.5,29300.0,16.8694,16.8694,16.805,16.8122,29300.0
2009-07-07 14:50:00,23.5,23.51,23.41,23.43,43200.0,16.8122,16.8193,16.7478,16.7621,43200.0
2009-07-07 14:55:00,23.44,23.45,23.4,23.44,40800.0,16.7692,16.7764,16.7406,16.7692,40800.0
2009-07-07 15:00:00,23.44,23.45,23.42,23.42,35600.0,16.7692,16.7764,16.7549,16.7549,35600.0
2009-07-07 15:05:00,23.42,23.46,23.39,23.46,37300.0,16.7549,16.7835,16.7335,16.7835,37300.0
2009-07-07 15:10:00,23.46,23.49,23.44,23.45,43600.0,16.7835,16.805,16.7692,16.7764,43600.0
2009-07-07 15:15:00,23.45,23.53,23.45,23.5,55100.0,16.7764,16.8336,16.7764,16.8122,55100.0
2009-07-07 15:20:00,23.5,23.51,23.47,23.47,36400.0,16.8122,16.8193,16.7907,16.7907,36400.0
2009-07-07 15:25:00,23.48,23.56,23.43,23.56,51700.0,16.7979,16.8551,16.7621,16.8551,51700.0
2009-07-07 15:30:00,23.56,23.57,23.5,23.51,54800.0,16.8551,16.8622,16.8122,16.8193,54800.0
2009-07-07 15:35:00,23.51,23.53,23.48,23.5,49000.0,16.8193,16.8336,16.7979,16.8122,49000.0
2009-07-07 15:40:00,23.51,23.52,23.4,23.41,74200.0,16.8193,16.8265,16.7406,16.7478,74200.0
2009-07-07 15:45:00,23.41,23.43,23.33,23.39,109600.0,16.7478,16.7621,16.6905,16.7335,109600.0
2009-07-07 15:50:00,23.39,23.4,23.33,23.36,111200.0,16.7335,16.7406,16.6905,16.712,111200.0
2009-07-07 15:55:00,23.36,23.39,23.35,23.36,118400.0,16.712,16.7335,16.7049,16.712,118400.0
2009-07-08 09:30:00,23.53,23.74,23.4,23.6,152200.0,16.8336,16.9839,16.7406,16.8837,152200.0
2009-07-08 09:35:00,23.58,23.9,23.58,23.76,48200.0,16.8694,17.0983,16.8694,16.9982,48200.0
2009-07-08 09:40:00,23.78,24.14,23.77,23.89,108200.0,17.0125,17.27,17.0053,17.0912,108200.0
2009-07-08 09:45:00,23.89,24.06,23.86,23.87,131500.0,17.0912,17.2128,17.0697,17.0769,131500.0
2009-07-08 09:50:00,23.87,23.9,23.65,23.65,73400.0,17.0769,17.0983,16.9195,16.9195,73400.0
2009-07-08 09:55:00,23.65,23.7,23.54,23.63,100500.0,16.9195,16.9552,16.8408,16.9052,100500.0
2009-07-08 10:00:00,23.63,23.76,23.57,23.74,72300.0,16.9052,16.9982,16.8622,16.9839,72300.0
2009-07-08 10:05:00,23.75,23.84,23.65,23.79,80200.0,16.991,17.0554,16.9195,17.0196,80200.0
2009-07-08 10:10:00,23.78,23.83,23.75,23.75,67700.0,17.0125,17.0482,16.991,16.991,67700.0
2009-07-08 10:15:00,23.75,23.78,23.68,23.73,33900.0,16.991,17.0125,16.9409,16.9767,33900.0
2009-07-08 10:20:00,23.71,23.72,23.62,23.66,27000.0,16.9624,16.9696,16.898,16.9266,27000.0
2009-07-08 10:25:00,23.66,23.69,23.58,23.63,39500.0,16.9266,16.9481,16.8694,16.9052,39500.0
2009-07-08 10:30:00,23.62,23.62,23.57,23.58,26600.0,16.898,16.898,16.8622,16.8694,26600.0
2009-07-08 10:35:00,23.57,23.63,23.46,23.61,86900.0,16.8622,16.9052,16.7835,16.8909,86900.0
2009-07-08 10:40:00,23.62,23.62,23.49,23.49,31700.0,16.898,16.898,16.805,16.805,31700.0
2009-07-08 10:45:00,23.5,23.59,23.5,23.52,28100.0,16.8122,16.8766,16.8122,16.8265,28100.0
2009-07-08 10:50:00,23.52,23.53,23.48,23.49,29400.0,16.8265,16.8336,16.7979,16.805,29400.0
2009-07-08 10:55:00,23.51,23.51,23.42,23.46,19900.0,16.8193,16.8193,16.7549,16.7835,19900.0
2009-07-08 11:00:00,23.45,23.51,23.42,23.51,33700.0,16.7764,16.8193,16.7549,16.8193,33700.0
2009-07-08 11:05:00,23.51,23.57,23.49,23.53,46400.0,16.8193,16.8622,16.805,16.8336,46400.0
2009-07-08 11:10:00,23.53,23.64,23.53,23.61,38700.0,16.8336,16.9123,16.8336,16.8909,38700.0
2009-07-08 11:15:00,23.61,23.66,23.55,23.57,34600.0,16.8909,16.9266,16.8479,16.8622,34600.0
2009-07-08 11:20:00,23.58,23.6,23.52,23.53,37100.0,16.8694,16.8837,16.8265,16.8336,37100.0
2009-07-08 11:25:00,23.53,23.57,23.48,23.49,33200.0,16.8336,16.8622,16.7979,16.805,33200.0
2009-07-08 11:30:00,23.49,23.57,23.45,23.52,37400.0,16.805,16.8622,16.7764,16.8265,37400.0
2009-07-08 11:35:00,23.51,23.56,23.43,23.45,37800.0,16.8193,16.8551,16.7621,16.7764,37800.0
2009-07-08 11:40:00,23.46,23.49,23.46,23.48,17500.0,16.7835,16.805,16.7835,16.7979,17500.0
2009-07-08 11:45:00,23.48,23.52,23.47,23.48,32200.0,16.7979,16.8265,16.7907,16.7979,32200.0
2009-07-08 11:50:00,23.47,23.51,23.47,23.5,24800.0,16.7907,16.8193,16.7907,16.8122,24800.0
2009-07-08 11:55:00,23.51,23.51,23.45,23.51,47100.0,16.8193,16.8193,16.7764,16.8193,47100.0
2009-07-08 12:00:00,23.51,23.51,23.45,23.49,46100.0,16.8193,16.8193,16.7764,16.805,46100.0
2009-07-08 12:05:00,23.49,23.52,23.48,23.49,29700.0,16.805,16.8265,16.7979,16.805,29700.0
2009-07-08 12:10:00,23.49,23.5,23.47,23.49,17700.0,16.805,16.8122,16.7907,16.805,17700.0
2009-07-08 12:15:00,23.48,23.5,23.43,23.44,42900.0,16.7979,16.8122,16.7621,16.7692,42900.0
2009-07-08 12:20:00,23.43,23.45,23.4,23.44,43400.0,16.7621,16.7764,16.7406,16.7692,43400.0
2009-07-08 12:25:00,23.45,23.47,23.39,23.41,25400.0,16.7764,16.7907,16.7335,16.7478,25400.0
2009-07-08 12:30:00,23.4,23.43,23.39,23.43,139500.0,16.7406,16.7621,16.7335,16.7621,139500.0
2009-07-08 12:35:00,23.43,23.45,23.4,23.41,37300.0,16.7621,16.7764,16.7406,16.7478,37300.0
2009-07-08 12:40:00,23.41,23.42,23.4,23.42,32800.0,16.7478,16.7549,16.7406,16.7549,32800.0
2009-07-08 12:45:00,23.42,23.43,23.4,23.42,31900.0,16.7549,16.7621,16.7406,16.7549,31900.0
2009-07-08 12:50:00,23.42,23.43,23.41,23.42,27400.0,16.7549,16.7621,16.7478,16.7549,27400.0
2009-07-08 12:55:00,23.42,23.43,23.42,23.43,16800.0,16.7549,16.7621,16.7549,16.7621,16800.0
2009-07-08 13:00:00,23.42,23.58,23.42,23.58,78700.0,16.7549,16.8694,16.7549,16.8694,78700.0
2009-07-08 13:05:00,23.58,23.69,23.58,23.64,48600.0,16.8694,16.9481,16.8694,16.9123,48600.0
2009-07-08 13:10:00,23.64,23.69,23.6,23.67,30200.0,16.9123,16.9481,16.8837,16.9338,30200.0
2009-07-08 13:15:00,23.68,23.7,23.67,23.68,74800.0,16.9409,16.9552,16.9338,16.9409,74800.0
2009-07-08 13:20:00,23.67,23.69,23.65,23.67,60700.0,16.9338,16.9481,16.9195,16.9338,60700.0
2009-07-08 13:25:00,23.67,23.77,23.66,23.74,67000.0,16.9338,17.0053,16.9266,16.9839,67000.0
2009-07-08 13:30:00,23.75,23.75,23.73,23.73,33800.0,16.991,16.991,16.9767,16.9767,33800.0
2009-07-08 13:35:00,23.74,23.74,23.65,23.66,35600.0,16.9839,16.9839,16.9195,16.9266,35600.0
2009-07-08 13:40:00,23.66,23.73,23.64,23.72,33300.0,16.9266,16.9767,16.9123,16.9696,33300.0
2009-07-08 13:45:00,23.71,23.74,23.67,23.73,35800.0,16.9624,16.9839,16.9338,16.9767,35800.0
2009-07-08 13:50:00,23.73,23.73,23.59,23.69,49100.0,16.9767,16.9767,16.8766,16.9481,49100.0
2009-07-08 13:55:00,23.68,23.68,23.64,23.67,25100.0,16.9409,16.9409,16.9123,16.9338,25100.0
2009-07-08 14:00:00,23.67,23.72,23.65,23.71,18600.0,16.9338,16.9696,16.9195,16.9624,18600.0
2009-07-08 14:05:00,23.7,23.7,23.6,23.61,39100.0,16.9552,16.9552,16.8837,16.8909,39100.0
2009-07-08 14:10:00,23.62,23.64,23.55,23.6,57300.0,16.898,16.9123,16.8479,16.8837,57300.0
2009-07-08 14:15:00,23.6,23.6,23.52,23.52,26400.0,16.8837,16.8837,16.8265,16.8265,26400.0
2009-07-08 14:20:00,23.53,23.65,23.53,23.64,36500.0,16.8336,16.9195,16.8336,16.9123,36500.0
2009-07-08 14:25:00,23.64,23.65,23.57,23.63,52200.0,16.9123,16.9195,16.8622,16.9052,52200.0
2009-07-08 14:30:00,23.63,23.65,23.58,23.58,45900.0,16.9052,16.9195,16.8694,16.8694,45900.0
2009-07-08 14:35:00,23.57,23.62,23.57,23.6,62400.0,16.8622,16.898,16.8622,16.8837,62400.0
2009-07-08 14:40:00,23.6,23.61,23.54,23.56,42200.0,16.8837,16.8909,16.8408,16.8551,42200.0
2009-07-08 14:45:00,23.55,23.64,23.53,23.59,82300.0,16.8479,16.9123,16.8336,16.8766,82300.0
2009-07-08 14:50:00,23.59,23.65,23.56,23.62,72100.0,16.8766,16.9195,16.8551,16.898,72100.0
2009-07-08 14:55:00,23.61,23.64,23.57,23.64,39600.0,16.8909,16.9123,16.8622,16.9123,39600.0
2009-07-08 15:00:00,23.65,23.75,23.6,23.75,63800.0,16.9195,16.991,16.8837,16.991,63800.0
2009-07-08 15:05:00,23.74,23.92,23.72,23.86,131400.0,16.9839,17.1126,16.9696,17.0697,131400.0
2009-07-08 15:10:00,23.85,23.87,23.78,23.86,87600.0,17.0626,17.0769,17.0125,17.0697,87600.0
2009-07-08 15:15:00,23.85,23.94,23.83,23.91,100600.0,17.0626,17.1269,17.0482,17.1055,100600.0
2009-07-08 15:20:00,23.91,23.93,23.84,23.87,103300.0,17.1055,17.1198,17.0554,17.0769,103300.0
2009-07-08 15:25:00,23.87,23.92,23.82,23.91,140300.0,17.0769,17.1126,17.0411,17.1055,140300.0
2009-07-08 15:30:00,23.92,23.95,23.87,23.87,49000.0,17.1126,17.1341,17.0769,17.0769,49000.0
2009-07-08 15:35:00,23.87,23.96,23.85,23.93,86800.0,17.0769,17.1413,17.0626,17.1198,86800.0
2009-07-08 15:40:00,23.94,24.04,23.9,24.04,132000.0,17.1269,17.1985,17.0983,17.1985,132000.0
2009-07-08 15:45:00,24.04,24.07,23.95,23.95,113500.0,17.1985,17.2199,17.1341,17.1341,113500.0
2009-07-08 15:50:00,23.95,23.95,23.84,23.9,100700.0,17.1341,17.1341,17.0554,17.0983,100700.0
2009-07-08 15:55:00,23.9,24.0,23.89,24.0,229200.0,17.0983,17.1699,17.0912,17.1699,229200.0
2009-07-09 09:30:00,24.15,24.63,23.47,23.72,277900.0,17.2772,17.6206,16.7907,16.9696,277900.0
2009-07-09 09:35:00,23.8,24.01,23.4,23.45,221200.0,17.0268,17.177,16.7406,16.7764,221200.0
2009-07-09 09:40:00,23.45,23.52,23.22,23.39,220200.0,16.7764,16.8265,16.6118,16.7335,220200.0
2009-07-09 09:45:00,23.39,23.56,23.3,23.3,141700.0,16.7335,16.8551,16.6691,16.6691,141700.0
2009-07-09 09:50:00,23.3,23.39,23.22,23.37,229500.0,16.6691,16.7335,16.6118,16.7192,229500.0
2009-07-09 09:55:00,23.37,23.6,23.36,23.49,146000.0,16.7192,16.8837,16.712,16.805,146000.0
2009-07-09 10:00:00,23.48,23.53,23.33,23.48,145100.0,16.7979,16.8336,16.6905,16.7979,145100.0
2009-07-09 10:05:00,23.47,23.71,23.35,23.66,118600.0,16.7907,16.9624,16.7049,16.9266,118600.0
2009-07-09 10:10:00,23.65,23.77,23.63,23.74,73800.0,16.9195,17.0053,16.9052,16.9839,73800.0
2009-07-09 10:15:00,23.76,23.79,23.7,23.74,73400.0,16.9982,17.0196,16.9552,16.9839,73400.0
2009-07-09 10:20:00,23.73,23.73,23.58,23.59,35900.0,16.9767,16.9767,16.8694,16.8766,35900.0
2009-07-09 10:25:00,23.58,23.62,23.43,23.53,102200.0,16.8694,16.898,16.7621,16.8336,102200.0
2009-07-09 10:30:00,23.53,23.55,23.38,23.39,81100.0,16.8336,16.8479,16.7263,16.7335,81100.0
2009-07-09 10:35:00,23.39,23.49,23.36,23.4,93900.0,16.7335,16.805,16.712,16.7406,93900.0
2009-07-09 10:40:00,23.4,23.52,23.36,23.5,49800.0,16.7406,16.8265,16.712,16.8122,49800.0
2009-07-09 10:45:00,23.5,23.51,23.27,23.29,71700.0,16.8122,16.8193,16.6476,16.6619,71700.0
2009-07-09 10:50:00,23.29,23.42,23.28,23.29,105500.0,16.6619,16.7549,16.6548,16.6619,105500.0
2009-07-09 10:55:00,23.3,23.39,23.28,23.35,40500.0,16.6691,16.7335,16.6548,16.7049,40500.0
2009-07-09 11:00:00,23.35,23.36,23.15,23.19,104200.0,16.7049,16.712,16.5618,16.5904,104200.0
2009-07-09 11:05:00,23.19,23.22,23.06,23.08,87100.0,16.5904,16.6118,16.4974,16.5117,87100.0
2009-07-09 11:10:00,23.08,23.24,23.08,23.18,89200.0,16.5117,16.6262,16.5117,16.5832,89200.0
2009-07-09 11:15:00,23.17,23.21,23.1,23.2,45500.0,16.5761,16.6047,16.526,16.5975,45500.0
2009-07-09 11:20:00,23.19,23.46,23.19,23.38,87600.0,16.5904,16.7835,16.5904,16.7263,87600.0
2009-07-09 11:25:00,23.37,23.42,23.22,23.22,22700.0,16.7192,16.7549,16.6118,16.6118,22700.0
2009-07-09 11:30:00,23.22,23.32,23.14,23.32,42000.0,16.6118,16.6834,16.5546,16.6834,42000.0
2009-07-09 11:35:00,23.32,23.37,23.22,23.25,41900.0,16.6834,16.7192,16.6118,16.6333,41900.0
2009-07-09 11:40:00,23.26,23.32,23.26,23.31,16500.0,16.6405,16.6834,16.6405,16.6762,16500.0
2009-07-09 11:45:00,23.31,23.44,23.28,23.31,35700.0,16.6762,16.7692,16.6548,16.6762,35700.0
2009-07-09 11:50:00,23.31,23.32,23.26,23.28,13000.0,16.6762,16.6834,16.6405,16.6548,13000.0
2009-07-09 11:55:00,23.28,23.28,23.16,23.22,22100.0,16.6548,16.6548,16.5689,16.6118,22100.0
2009-07-09 12:00:00,23.22,23.25,23.14,23.16,28000.0,16.6118,16.6333,16.5546,16.5689,28000.0
2009-07-09 12:05:00,23.16,23.16,23.1,23.1,54100.0,16.5689,16.5689,16.526,16.526,54100.0
2009-07-09 12:10:00,23.1,23.11,23.06,23.09,29100.0,16.526,16.5332,16.4974,16.5188,29100.0
2009-07-09 12:15:00,23.09,23.22,23.08,23.22,35900.0,16.5188,16.6118,16.5117,16.6118,35900.0
2009-07-09 12:20:00,23.22,23.23,23.15,23.19,46400.0,16.6118,16.619,16.5618,16.5904,46400.0
2009-07-09 12:25:00,23.19,23.19,23.11,23.13,29700.0,16.5904,16.5904,16.5332,16.5475,29700.0
2009-07-09 12:30:00,23.13,23.21,23.13,23.16,23000.0,16.5475,16.6047,16.5475,16.5689,23000.0
2009-07-09 12:35:00,23.16,23.16,23.03,23.06,117200.0,16.5689,16.5689,16.4759,16.4974,117200.0
2009-07-09 12:40:00,23.07,23.16,23.06,23.06,38000.0,16.5045,16.5689,16.4974,16.4974,38000.0
2009-07-09 12:45:00,23.07,23.08,23.06,23.08,29400.0,16.5045,16.5117,16.4974,16.5117,29400.0
2009-07-09 12:50:00,23.08,23.08,23.05,23.06,54300.0,16.5117,16.5117,16.4902,16.4974,54300.0
2009-07-09 12:55:00,23.06,23.11,23.03,23.11,73200.0,16.4974,16.5332,16.4759,16.5332,73200.0
2009-07-09 13:00:00,23.11,23.14,22.95,22.98,124700.0,16.5332,16.5546,16.4187,16.4401,124700.0
2009-07-09 13:05:00,22.99,23.05,22.85,22.89,177300.0,16.4473,16.4902,16.3471,16.3758,177300.0
2009-07-09 13:10:00,22.89,23.07,22.89,22.99,60500.0,16.3758,16.5045,16.3758,16.4473,60500.0
2009-07-09 13:15:00,23.0,23.03,22.94,22.96,14800.0,16.4545,16.4759,16.4115,16.4258,14800.0
2009-07-09 13:20:00,22.96,23.03,22.87,22.87,50000.0,16.4258,16.4759,16.3615,16.3615,50000.0
2009-07-09 13:25:00,22.88,23.02,22.87,22.9,64900.0,16.3686,16.4688,16.3615,16.3829,64900.0
2009-07-09 13:30:00,22.9,22.95,22.85,22.88,32500.0,16.3829,16.4187,16.3471,16.3686,32500.0
2009-07-09 13:35:00,22.88,22.9,22.83,22.88,70800.0,16.3686,16.3829,16.3328,16.3686,70800.0
2009-07-09 13:40:00,22.88,22.96,22.86,22.91,48300.0,16.3686,16.4258,16.3543,16.3901,48300.0
2009-07-09 13:45:00,22.92,22.92,22.86,22.9,34500.0,16.3972,16.3972,16.3543,16.3829,34500.0
2009-07-09 13:50:00,22.91,22.92,22.89,22.9,44600.0,16.3901,16.3972,16.3758,16.3829,44600.0
2009-07-09 13:55:00,22.9,22.92,22.89,22.92,11800.0,16.3829,16.3972,16.3758,16.3972,11800.0
2009-07-09 14:00:00,22.93,22.95,22.89,22.92,39200.0,16.4044,16.4187,16.3758,16.3972,39200.0
2009-07-09 14:05:00,22.9,22.91,22.89,22.9,25000.0,16.3829,16.3901,16.3758,16.3829,25000.0
2009-07-09 14:10:00,22.9,22.96,22.9,22.95,59400.0,16.3829,16.4258,16.3829,16.4187,59400.0
2009-07-09 14:15:00,22.95,22.98,22.9,22.92,50700.0,16.4187,16.4401,16.3829,16.3972,50700.0
2009-07-09 14:20:00,22.91,23.04,22.87,23.03,53500.0,16.3901,16.4831,16.3615,16.4759,53500.0
2009-07-09 14:25:00,23.03,23.19,23.02,23.19,108500.0,16.4759,16.5904,16.4688,16.5904,108500.0
2009-07-09 14:30:00,23.17,23.24,23.16,23.17,92100.0,16.5761,16.6262,16.5689,16.5761,92100.0
2009-07-09 14:35:00,23.17,23.21,23.15,23.17,44200.0,16.5761,16.6047,16.5618,16.5761,44200.0
2009-07-09 14:40:00,23.17,23.22,23.16,23.2,62500.0,16.5761,16.6118,16.5689,16.5975,62500.0
2009-07-09 14:45:00,23.2,23.22,23.19,23.21,49200.0,16.5975,16.6118,16.5904,16.6047,49200.0
2009-07-09 14:50:00,23.2,23.2,23.1,23.11,86000.0,16.5975,16.5975,16.526,16.5332,86000.0
2009-07-09 14:55:00,23.11,23.11,23.01,23.01,78400.0,16.5332,16.5332,16.4616,16.4616,78400.0
2009-07-09 15:00:00,23.01,23.04,22.97,23.0,84600.0,16.4616,16.4831,16.433,16.4545,84600.0
2009-07-09 15:05:00,23.0,23.04,22.97,22.99,72400.0,16.4545,16.4831,16.433,16.4473,72400.0
2009-07-09 15:10:00,23.01,23.11,22.99,23.1,66900.0,16.4616,16.5332,16.4473,16.526,66900.0
2009-07-09 15:15:00,23.1,23.12,23.0,23.12,59100.0,16.526,16.5403,16.4545,16.5403,59100.0
2009-07-09 15:20:00,23.11,23.11,22.99,23.0,149000.0,16.5332,16.5332,16.4473,16.4545,149000.0
2009-07-09 15:25:00,23.0,23.0,22.95,23.0,59300.0,16.4545,16.4545,16.4187,16.4545,59300.0
2009-07-09 15:30:00,23.0,23.02,22.93,22.99,88700.0,16.4545,16.4688,16.4044,16.4473,88700.0
2009-07-09 15:35:00,22.99,23.0,22.9,22.97,83200.0,16.4473,16.4545,16.3829,16.433,83200.0
2009-07-09 15:40:00,22.97,23.06,22.97,23.01,123800.0,16.433,16.4974,16.433,16.4616,123800.0
2009-07-09 15:45:00,23.01,23.1,22.99,23.0,177400.0,16.4616,16.526,16.4473,16.4545,177400.0
2009-07-09 15:50:00,23.0,23.03,22.95,23.01,257700.0,16.4545,16.4759,16.4187,16.4616,257700.0
2009-07-09 15:55:00,23.01,23.03,22.96,22.99,387200.0,16.4616,16.4759,16.4258,16.4473,387200.0
2009-07-10 09:30:00,22.7,23.04,22.7,23.0,97400.0,16.2398,16.4831,16.2398,16.4545,97400.0
2009-07-10 09:35:00,23.01,23.25,22.97,23.1,86200.0,16.4616,16.6333,16.433,16.526,86200.0
2009-07-10 09:40:00,23.12,23.2,22.87,22.98,85700.0,16.5403,16.5975,16.3615,16.4401,85700.0
2009-07-10 09:45:00,23.0,23.25,22.95,23.25,67100.0,16.4545,16.6333,16.4187,16.6333,67100.0
2009-07-10 09:50:00,23.27,23.36,23.18,23.19,76600.0,16.6476,16.712,16.5832,16.5904,76600.0
2009-07-10 09:55:00,23.19,23.21,22.78,22.93,106500.0,16.5904,16.6047,16.2971,16.4044,106500.0
2009-07-10 10:00:00,22.9,23.02,22.82,22.86,125400.0,16.3829,16.4688,16.3257,16.3543,125400.0
2009-07-10 10:05:00,22.84,23.03,22.81,22.99,90800.0,16.34,16.4759,16.3185,16.4473,90800.0
2009-07-10 10:10:00,22.99,23.27,22.96,23.27,88800.0,16.4473,16.6476,16.4258,16.6476,88800.0
2009-07-10 10:15:00,23.27,23.42,23.25,23.32,83400.0,16.6476,16.7549,16.6333,16.6834,83400.0
2009-07-10 10:20:00,23.32,23.4,23.18,23.27,57100.0,16.6834,16.7406,16.5832,16.6476,57100.0
2009-07-10 10:25:00,23.28,23.3,23.18,23.19,21200.0,16.6548,16.6691,16.5832,16.5904,21200.0
2009-07-10 10:30:00,23.21,23.22,23.01,23.02,38100.0,16.6047,16.6118,16.4616,16.4688,38100.0
2009-07-10 10:35:00,23.01,23.05,22.94,22.94,33300.0,16.4616,16.4902,16.4115,16.4115,33300.0
2009-07-10 10:40:00,22.92,23.0,22.9,22.95,27800.0,16.3972,16.4545,16.3829,16.4187,27800.0
2009-07-10 10:45:00,22.96,23.2,22.95,23.16,66800.0,16.4258,16.5975,16.4187,16.5689,66800.0
2009-07-10 10:50:00,23.16,23.2,23.11,23.17,24700.0,16.5689,16.5975,16.5332,16.5761,24700.0
2009-07-10 10:55:00,23.16,23.24,23.16,23.17,13800.0,16.5689,16.6262,16.5689,16.5761,13800.0
2009-07-10 11:00:00,23.17,23.17,23.01,23.04,78300.0,16.5761,16.5761,16.4616,16.4831,78300.0
2009-07-10 11:05:00,23.02,23.07,22.96,23.07,28600.0,16.4688,16.5045,16.4258,16.5045,28600.0
2009-07-10 11:10:00,23.06,23.06,22.96,23.03,37700.0,16.4974,16.4974,16.4258,16.4759,37700.0
2009-07-10 11:15:00,23.03,23.03,22.97,23.03,94400.0,16.4759,16.4759,16.433,16.4759,94400.0
2009-07-10 11:20:00,23.02,23.09,22.95,23.08,94100.0,16.4688,16.5188,16.4187,16.5117,94100.0
2009-07-10 11:25:00,23.07,23.07,22.99,23.07,37300.0,16.5045,16.5045,16.4473,16.5045,37300.0
2009-07-10 11:30:00,23.07,23.2,23.02,23.19,64000.0,16.5045,16.5975,16.4688,16.5904,64000.0
2009-07-10 11:35:00,23.19,23.2,23.12,23.14,27300.0,16.5904,16.5975,16.5403,16.5546,27300.0
2009-07-10 11:40:00,23.14,23.25,23.14,23.22,35200.0,16.5546,16.6333,16.5546,16.6118,35200.0
2009-07-10 11:45:00,23.22,23.31,23.21,23.3,35100.0,16.6118,16.6762,16.6047,16.6691,35100.0
2009-07-10 11:50:00,23.3,23.37,23.29,23.34,47300.0,16.6691,16.7192,16.6619,16.6977,47300.0
2009-07-10 11:55:00,23.34,23.36,23.3,23.35,26000.0,16.6977,16.712,16.6691,16.7049,26000.0
2009-07-10 12:00:00,23.36,23.37,23.31,23.37,21300.0,16.712,16.7192,16.6762,16.7192,21300.0
2009-07-10 12:05:00,23.37,23.39,23.36,23.36,34500.0,16.7192,16.7335,16.712,16.712,34500.0
2009-07-10 12:10:00,23.36,23.45,23.35,23.45,34000.0,16.712,16.7764,16.7049,16.7764,34000.0
2009-07-10 12:15:00,23.45,23.5,23.45,23.49,51800.0,16.7764,16.8122,16.7764,16.805,51800.0
2009-07-10 12:20:00,23.48,23.5,23.36,23.38,43700.0,16.7979,16.8122,16.712,16.7263,43700.0
2009-07-10 12:25:00,23.37,23.44,23.37,23.42,17300.0,16.7192,16.7692,16.7192,16.7549,17300.0
2009-07-10 12:30:00,23.42,23.42,23.36,23.39,21300.0,16.7549,16.7549,16.712,16.7335,21300.0
2009-07-10 12:35:00,23.4,23.48,23.37,23.48,26700.0,16.7406,16.7979,16.7192,16.7979,26700.0
2009-07-10 12:40:00,23.49,23.51,23.47,23.49,26800.0,16.805,16.8193,16.7907,16.805,26800.0
2009-07-10 12:45:00,23.5,23.51,23.48,23.48,47300.0,16.8122,16.8193,16.7979,16.7979,47300.0
2009-07-10 12:50:00,23.48,23.48,23.41,23.41,24800.0,16.7979,16.7979,16.7478,16.7478,24800.0
2009-07-10 12:55:00,23.42,23.42,23.29,23.33,56700.0,16.7549,16.7549,16.6619,16.6905,56700.0
2009-07-10 13:00:00,23.34,23.35,23.32,23.32,16900.0,16.6977,16.7049,16.6834,16.6834,16900.0
2009-07-10 13:05:00,23.32,23.33,23.26,23.28,16900.0,16.6834,16.6905,16.6405,16.6548,16900.0
2009-07-10 13:10:00,23.29,23.29,23.23,23.26,19500.0,16.6619,16.6619,16.619,16.6405,19500.0
2009-07-10 13:15:00,23.27,23.38,23.27,23.37,18300.0,16.6476,16.7263,16.6476,16.7192,18300.0
2009-07-10 13:20:00,23.38,23.38,23.29,23.3,16900.0,16.7263,16.7263,16.6619,16.6691,16900.0
2009-07-10 13:25:00,23.31,23.31,23.24,23.24,12400.0,16.6762,16.6762,16.6262,16.6262,12400.0
2009-07-10 13:30:00,23.24,23.26,23.24,23.25,4300.0,16.6262,16.6405,16.6262,16.6333,4300.0
2009-07-10 13:35:00,23.25,23.25,23.23,23.23,10900.0,16.6333,16.6333,16.619,16.619,10900.0
2009-07-10 13:40:00,23.24,23.33,23.21,23.32,24300.0,16.6262,16.6905,16.6047,16.6834,24300.0
2009-07-10 13:45:00,23.31,23.31,23.24,23.24,10500.0,16.6762,16.6762,16.6262,16.6262,10500.0
2009-07-10 13:50:00,23.24,23.25,23.21,23.21,9600.0,16.6262,16.6333,16.6047,16.6047,9600.0
2009-07-10 13:55:00,23.22,23.22,23.16,23.16,21800.0,16.6118,16.6118,16.5689,16.5689,21800.0
2009-07-10 14:00:00,23.17,23.18,23.12,23.12,10800.0,16.5761,16.5832,16.5403,16.5403,10800.0
2009-07-10 14:05:00,23.12,23.12,23.08,23.1,25600.0,16.5403,16.5403,16.5117,16.526,25600.0
2009-07-10 14:10:00,23.1,23.11,23.03,23.09,47100.0,16.526,16.5332,16.4759,16.5188,47100.0
2009-07-10 14:15:00,23.09,23.13,23.05,23.13,22000.0,16.5188,16.5475,16.4902,16.5475,22000.0
2009-07-10 14:20:00,23.13,23.14,23.02,23.03,21800.0,16.5475,16.5546,16.4688,16.4759,21800.0
2009-07-10 14:25:00,23.03,23.1,23.02,23.09,10600.0,16.4759,16.526,16.4688,16.5188,10600.0
2009-07-10 14:30:00,23.11,23.15,23.06,23.06,28300.0,16.5332,16.5618,16.4974,16.4974,28300.0
2009-07-10 14:35:00,23.07,23.12,23.07,23.1,24500.0,16.5045,16.5403,16.5045,16.526,24500.0
2009-07-10 14:40:00,23.1,23.13,23.08,23.08,26100.0,16.526,16.5475,16.5117,16.5117,26100.0
2009-07-10 14:45:00,23.08,23.14,23.07,23.14,30100.0,16.5117,16.5546,16.5045,16.5546,30100.0
2009-07-10 14:50:00,23.13,23.17,23.07,23.07,36800.0,16.5475,16.5761,16.5045,16.5045,36800.0
2009-07-10 14:55:00,23.08,23.12,23.06,23.1,33300.0,16.5117,16.5403,16.4974,16.526,33300.0
2009-07-10 15:00:00,23.11,23.11,23.03,23.08,37200.0,16.5332,16.5332,16.4759,16.5117,37200.0
2009-07-10 15:05:00,23.07,23.15,23.07,23.08,35400.0,16.5045,16.5618,16.5045,16.5117,35400.0
2009-07-10 15:10:00,23.08,23.16,23.08,23.13,35100.0,16.5117,16.5689,16.5117,16.5475,35100.0
2009-07-10 15:15:00,23.14,23.21,23.13,23.18,52500.0,16.5546,16.6047,16.5475,16.5832,52500.0
2009-07-10 15:20:00,23.18,23.18,23.08,23.12,51900.0,16.5832,16.5832,16.5117,16.5403,51900.0
2009-07-10 15:25:00,23.13,23.18,23.09,23.14,50000.0,16.5475,16.5832,16.5188,16.5546,50000.0
2009-07-10 15:30:00,23.15,23.16,23.12,23.14,34200.0,16.5618,16.5689,16.5403,16.5546,34200.0
2009-07-10 15:35:00,23.13,23.16,23.09,23.12,45400.0,16.5475,16.5689,16.5188,16.5403,45400.0
2009-07-10 15:40:00,23.13,23.16,23.07,23.14,45800.0,16.5475,16.5689,16.5045,16.5546,45800.0
2009-07-10 15:45:00,23.15,23.24,23.15,23.19,74800.0,16.5618,16.6262,16.5618,16.5904,74800.0
2009-07-10 15:50:00,23.19,23.22,23.13,23.15,67400.0,16.5904,16.6118,16.5475,16.5618,67400.0
2009-07-10 15:55:00,23.15,23.18,23.14,23.15,77200.0,16.5618,16.5832,16.5546,16.5618,77200.0
2009-07-13 09:30:00,23.14,23.5,23.14,23.36,68200.0,16.5546,16.8122,16.5546,16.712,68200.0
2009-07-13 09:35:00,23.41,23.41,22.91,23.07,57300.0,16.7478,16.7478,16.3901,16.5045,57300.0
2009-07-13 09:40:00,23.08,23.12,22.85,22.94,54900.0,16.5117,16.5403,16.3471,16.4115,54900.0
2009-07-13 09:45:00,22.97,22.97,22.73,22.95,53500.0,16.433,16.433,16.2613,16.4187,53500.0
2009-07-13 09:50:00,22.94,22.94,22.7,22.83,50800.0,16.4115,16.4115,16.2398,16.3328,50800.0
2009-07-13 09:55:00,22.8,22.99,22.76,22.95,36000.0,16.3114,16.4473,16.2828,16.4187,36000.0
2009-07-13 10:00:00,22.91,22.95,22.75,22.78,56600.0,16.3901,16.4187,16.2756,16.2971,56600.0
2009-07-13 10:05:00,22.8,22.94,22.8,22.9,25300.0,16.3114,16.4115,16.3114,16.3829,25300.0
2009-07-13 10:10:00,22.9,22.97,22.85,22.97,30700.0,16.3829,16.433,16.3471,16.433,30700.0
2009-07-13 10:15:00,22.96,23.14,22.96,23.13,62100.0,16.4258,16.5546,16.4258,16.5475,62100.0
2009-07-13 10:20:00,23.12,23.16,23.09,23.13,44100.0,16.5403,16.5689,16.5188,16.5475,44100.0
2009-07-13 10:25:00,23.15,23.32,23.15,23.3,42500.0,16.5618,16.6834,16.5618,16.6691,42500.0
2009-07-13 10:30:00,23.3,23.57,23.29,23.55,157300.0,16.6691,16.8622,16.6619,16.8479,157300.0
2009-07-13 10:35:00,23.55,23.68,23.53,23.58,118100.0,16.8479,16.9409,16.8336,16.8694,118100.0
2009-07-13 10:40:00,23.57,23.71,23.57,23.64,86700.0,16.8622,16.9624,16.8622,16.9123,86700.0
2009-07-13 10:45:00,23.65,23.7,23.55,23.66,77600.0,16.9195,16.9552,16.8479,16.9266,77600.0
2009-07-13 10:50:00,23.67,23.68,23.57,23.57,52900.0,16.9338,16.9409,16.8622,16.8622,52900.0
2009-07-13 10:55:00,23.58,23.7,23.57,23.63,62800.0,16.8694,16.9552,16.8622,16.9052,62800.0
2009-07-13 11:00:00,23.64,23.72,23.62,23.63,61500.0,16.9123,16.9696,16.898,16.9052,61500.0
2009-07-13 11:05:00,23.63,23.74,23.62,23.7,46800.0,16.9052,16.9839,16.898,16.9552,46800.0
2009-07-13 11:10:00,23.69,23.7,23.62,23.63,35200.0,16.9481,16.9552,16.898,16.9052,35200.0
2009-07-13 11:15:00,23.62,23.65,23.59,23.59,35200.0,16.898,16.9195,16.8766,16.8766,35200.0
2009-07-13 11:20:00,23.6,23.6,23.53,23.55,20000.0,16.8837,16.8837,16.8336,16.8479,20000.0
2009-07-13 11:25:00,23.56,23.56,23.48,23.53,39900.0,16.8551,16.8551,16.7979,16.8336,39900.0
2009-07-13 11:30:00,23.53,23.82,23.53,23.78,94500.0,16.8336,17.0411,16.8336,17.0125,94500.0
2009-07-13 11:35:00,23.78,23.91,23.78,23.86,76700.0,17.0125,17.1055,17.0125,17.0697,76700.0
2009-07-13 11:40:00,23.87,23.96,23.85,23.95,44100.0,17.0769,17.1413,17.0626,17.1341,44100.0
2009-07-13 11:45:00,23.96,23.99,23.89,23.92,56500.0,17.1413,17.1627,17.0912,17.1126,56500.0
2009-07-13 11:50:00,23.92,23.95,23.89,23.92,26500.0,17.1126,17.1341,17.0912,17.1126,26500.0
2009-07-13 11:55:00,23.93,23.98,23.93,23.95,30600.0,17.1198,17.1556,17.1198,17.1341,30600.0
2009-07-13 12:00:00,23.95,24.02,23.95,23.96,43100.0,17.1341,17.1842,17.1341,17.1413,43100.0
2009-07-13 12:05:00,23.95,23.95,23.9,23.9,14400.0,17.1341,17.1341,17.0983,17.0983,14400.0
2009-07-13 12:10:00,23.9,23.91,23.88,23.9,7700.0,17.0983,17.1055,17.084,17.0983,7700.0
2009-07-13 12:15:00,23.9,23.92,23.88,23.9,10600.0,17.0983,17.1126,17.084,17.0983,10600.0
2009-07-13 12:20:00,23.9,23.93,23.88,23.93,12300.0,17.0983,17.1198,17.084,17.1198,12300.0
2009-07-13 12:25:00,23.95,23.97,23.92,23.97,15400.0,17.1341,17.1484,17.1126,17.1484,15400.0
2009-07-13 12:30:00,23.97,23.99,23.94,23.94,12100.0,17.1484,17.1627,17.1269,17.1269,12100.0
2009-07-13 12:35:00,23.94,24.01,23.93,23.99,20300.0,17.1269,17.177,17.1198,17.1627,20300.0
2009-07-13 12:40:00,23.99,24.0,23.97,23.98,9000.0,17.1627,17.1699,17.1484,17.1556,9000.0
2009-07-13 12:45:00,23.97,23.98,23.89,23.95,41500.0,17.1484,17.1556,17.0912,17.1341,41500.0
2009-07-13 12:50:00,23.95,23.99,23.89,23.93,35900.0,17.1341,17.1627,17.0912,17.1198,35900.0
2009-07-13 12:55:00,23.93,23.97,23.88,23.88,23100.0,17.1198,17.1484,17.084,17.084,23100.0
2009-07-13 13:00:00,23.89,23.9,23.84,23.84,28900.0,17.0912,17.0983,17.0554,17.0554,28900.0
2009-07-13 13:05:00,23.84,23.87,23.84,23.84,25300.0,17.0554,17.0769,17.0554,17.0554,25300.0
2009-07-13 13:10:00,23.84,23.92,23.8,23.91,30700.0,17.0554,17.1126,17.0268,17.1055,30700.0
2009-07-13 13:15:00,23.92,24.03,23.9,24.02,111600.0,17.1126,17.1913,17.0983,17.1842,111600.0
2009-07-13 13:20:00,24.03,24.07,23.99,24.02,28400.0,17.1913,17.2199,17.1627,17.1842,28400.0
2009-07-13 13:25:00,24.03,24.06,23.98,23.98,16000.0,17.1913,17.2128,17.1556,17.1556,16000.0
2009-07-13 13:30:00,23.97,23.99,23.9,23.9,33400.0,17.1484,17.1627,17.0983,17.0983,33400.0
2009-07-13 13:35:00,23.9,23.91,23.82,23.82,42900.0,17.0983,17.1055,17.0411,17.0411,42900.0
2009-07-13 13:40:00,23.83,23.83,23.78,23.79,40200.0,17.0482,17.0482,17.0125,17.0196,40200.0
2009-07-13 13:45:00,23.79,23.83,23.75,23.77,64500.0,17.0196,17.0482,16.991,17.0053,64500.0
2009-07-13 13:50:00,23.77,23.77,23.74,23.75,14800.0,17.0053,17.0053,16.9839,16.991,14800.0
2009-07-13 13:55:00,23.76,23.77,23.72,23.75,23700.0,16.9982,17.0053,16.9696,16.991,23700.0
2009-07-13 14:00:00,23.76,23.84,23.75,23.76,19000.0,16.9982,17.0554,16.991,16.9982,19000.0
2009-07-13 14:05:00,23.77,23.85,23.77,23.84,10700.0,17.0053,17.0626,17.0053,17.0554,10700.0
2009-07-13 14:10:00,23.84,23.89,23.84,23.87,11500.0,17.0554,17.0912,17.0554,17.0769,11500.0
2009-07-13 14:15:00,23.86,23.9,23.86,23.88,10200.0,17.0697,17.0983,17.0697,17.084,10200.0
2009-07-13 14:20:00,23.9,23.98,23.88,23.93,19300.0,17.0983,17.1556,17.084,17.1198,19300.0
2009-07-13 14:25:00,23.93,23.93,23.84,23.84,19500.0,17.1198,17.1198,17.0554,17.0554,19500.0
2009-07-13 14:30:00,23.84,23.9,23.84,23.89,20900.0,17.0554,17.0983,17.0554,17.0912,20900.0
2009-07-13 14:35:00,23.88,23.91,23.86,23.86,11000.0,17.084,17.1055,17.0697,17.0697,11000.0
2009-07-13 14:40:00,23.86,23.86,23.81,23.83,21600.0,17.0697,17.0697,17.0339,17.0482,21600.0
2009-07-13 14:45:00,23.83,23.84,23.81,23.82,13900.0,17.0482,17.0554,17.0339,17.0411,13900.0
2009-07-13 14:50:00,23.81,23.85,23.78,23.79,53700.0,17.0339,17.0626,17.0125,17.0196,53700.0
2009-07-13 14:55:00,23.79,23.83,23.73,23.83,23400.0,17.0196,17.0482,16.9767,17.0482,23400.0
2009-07-13 15:00:00,23.82,23.84,23.8,23.8,21000.0,17.0411,17.0554,17.0268,17.0268,21000.0
2009-07-13 15:05:00,23.8,23.86,23.8,23.83,31900.0,17.0268,17.0697,17.0268,17.0482,31900.0
2009-07-13 15:10:00,23.83,23.87,23.82,23.82,34700.0,17.0482,17.0769,17.0411,17.0411,34700.0
2009-07-13 15:15:00,23.82,23.83,23.74,23.8,46200.0,17.0411,17.0482,16.9839,17.0268,46200.0
2009-07-13 15:20:00,23.81,23.83,23.76,23.83,66000.0,17.0339,17.0482,16.9982,17.0482,66000.0
2009-07-13 15:25:00,23.83,23.86,23.8,23.81,54400.0,17.0482,17.0697,17.0268,17.0339,54400.0
2009-07-13 15:30:00,23.8,23.84,23.75,23.84,76500.0,17.0268,17.0554,16.991,17.0554,76500.0
2009-07-13 15:35:00,23.84,23.87,23.76,23.84,54200.0,17.0554,17.0769,16.9982,17.0554,54200.0
2009-07-13 15:40:00,23.85,23.9,23.83,23.85,87000.0,17.0626,17.0983,17.0482,17.0626,87000.0
2009-07-13 15:45:00,23.84,23.85,23.76,23.79,95100.0,17.0554,17.0626,16.9982,17.0196,95100.0
2009-07-13 15:50:00,23.8,23.88,23.79,23.86,102800.0,17.0268,17.084,17.0196,17.0697,102800.0
2009-07-13 15:55:00,23.86,23.92,23.86,23.91,178900.0,17.0697,17.1126,17.0697,17.1055,178900.0
2009-07-14 09:30:00,24.06,24.28,23.96,24.25,98100.0,17.2128,17.3702,17.1413,17.3487,98100.0
2009-07-14 09:35:00,24.22,24.44,23.84,23.9,114700.0,17.3273,17.4846,17.0554,17.0983,114700.0
2009-07-14 09:40:00,23.93,23.96,23.75,23.81,60200.0,17.1198,17.1413,16.991,17.0339,60200.0
2009-07-14 09:45:00,23.79,24.0,23.77,24.0,92500.0,17.0196,17.1699,17.0053,17.1699,92500.0
2009-07-14 09:50:00,23.99,24.11,23.94,24.07,79800.0,17.1627,17.2486,17.1269,17.2199,79800.0
2009-07-14 09:55:00,24.06,24.12,23.96,23.99,67900.0,17.2128,17.2557,17.1413,17.1627,67900.0
2009-07-14 10:00:00,23.98,24.04,23.92,23.93,52300.0,17.1556,17.1985,17.1126,17.1198,52300.0
2009-07-14 10:05:00,23.93,24.16,23.91,23.99,59800.0,17.1198,17.2843,17.1055,17.1627,59800.0
2009-07-14 10:10:00,23.99,24.02,23.85,23.87,48700.0,17.1627,17.1842,17.0626,17.0769,48700.0
2009-07-14 10:15:00,23.88,23.92,23.8,23.88,38100.0,17.084,17.1126,17.0268,17.084,38100.0
2009-07-14 10:20:00,23.88,23.98,23.77,23.96,35200.0,17.084,17.1556,17.0053,17.1413,35200.0
2009-07-14 10:25:00,23.99,24.06,23.91,24.03,44900.0,17.1627,17.2128,17.1055,17.1913,44900.0
2009-07-14 10:30:00,24.05,24.05,23.92,23.93,34100.0,17.2056,17.2056,17.1126,17.1198,34100.0
2009-07-14 10:35:00,23.92,23.93,23.87,23.89,49200.0,17.1126,17.1198,17.0769,17.0912,49200.0
2009-07-14 10:40:00,23.88,23.91,23.84,23.85,18400.0,17.084,17.1055,17.0554,17.0626,18400.0
2009-07-14 10:45:00,23.84,23.86,23.78,23.81,82500.0,17.0554,17.0697,17.0125,17.0339,82500.0
2009-07-14 10:50:00,23.82,23.83,23.76,23.78,37900.0,17.0411,17.0482,16.9982,17.0125,37900.0
2009-07-14 10:55:00,23.78,23.95,23.78,23.92,23500.0,17.0125,17.1341,17.0125,17.1126,23500.0
2009-07-14 11:00:00,23.92,23.93,23.87,23.9,20100.0,17.1126,17.1198,17.0769,17.0983,20100.0
2009-07-14 11:05:00,23.91,24.09,23.91,24.05,30600.0,17.1055,17.2343,17.1055,17.2056,30600.0
2009-07-14 11:10:00,24.05,24.09,24.05,24.09,11500.0,17.2056,17.2343,17.2056,17.2343,11500.0
2009-07-14 11:15:00,24.09,24.21,24.09,24.11,28700.0,17.2343,17.3201,17.2343,17.2486,28700.0
2009-07-14 11:20:00,24.1,24.13,24.07,24.08,14700.0,17.2414,17.2629,17.2199,17.2271,14700.0
2009-07-14 11:25:00,24.07,24.26,24.06,24.24,27000.0,17.2199,17.3559,17.2128,17.3416,27000.0
2009-07-14 11:30:00,24.25,24.27,24.22,24.27,27700.0,17.3487,17.363,17.3273,17.363,27700.0
2009-07-14 11:35:00,24.26,24.33,24.22,24.31,48300.0,17.3559,17.406,17.3273,17.3916,48300.0
2009-07-14 11:40:00,24.31,24.39,24.3,24.39,51600.0,17.3916,17.4489,17.3845,17.4489,51600.0
2009-07-14 11:45:00,24.39,24.48,24.38,24.44,65100.0,17.4489,17.5133,17.4417,17.4846,65100.0
2009-07-14 11:50:00,24.43,24.47,24.4,24.43,43700.0,17.4775,17.5061,17.456,17.4775,43700.0
2009-07-14 11:55:00,24.42,24.42,24.28,24.33,85600.0,17.4703,17.4703,17.3702,17.406,85600.0
2009-07-14 12:00:00,24.33,24.35,24.3,24.33,32000.0,17.406,17.4203,17.3845,17.406,32000.0
2009-07-14 12:05:00,24.32,24.48,24.29,24.36,60400.0,17.3988,17.5133,17.3773,17.4274,60400.0
2009-07-14 12:10:00,24.35,24.4,24.35,24.38,18000.0,17.4203,17.456,17.4203,17.4417,18000.0
2009-07-14 12:15:00,24.39,24.4,24.34,24.37,16400.0,17.4489,17.456,17.4131,17.4346,16400.0
2009-07-14 12:20:00,24.37,24.38,24.23,24.27,27300.0,17.4346,17.4417,17.3344,17.363,27300.0
2009-07-14 12:25:00,24.27,24.33,24.26,24.32,13400.0,17.363,17.406,17.3559,17.3988,13400.0
2009-07-14 12:30:00,24.34,24.35,24.3,24.31,7600.0,17.4131,17.4203,17.3845,17.3916,7600.0
2009-07-14 12:35:00,24.31,24.35,24.28,24.35,15300.0,17.3916,17.4203,17.3702,17.4203,15300.0
2009-07-14 12:40:00,24.34,24.37,24.32,24.36,27600.0,17.4131,17.4346,17.3988,17.4274,27600.0
2009-07-14 12:45:00,24.36,24.42,24.35,24.41,12100.0,17.4274,17.4703,17.4203,17.4632,12100.0
2009-07-14 12:50:00,24.38,24.39,24.37,24.37,6400.0,17.4417,17.4489,17.4346,17.4346,6400.0
2009-07-14 12:55:00,24.38,24.38,24.36,24.36,4700.0,17.4417,17.4417,17.4274,17.4274,4700.0
2009-07-14 13:00:00,24.36,24.37,24.31,24.34,13200.0,17.4274,17.4346,17.3916,17.4131,13200.0
2009-07-14 13:05:00,24.34,24.36,24.32,24.35,15900.0,17.4131,17.4274,17.3988,17.4203,15900.0
2009-07-14 13:10:00,24.34,24.38,24.33,24.35,19200.0,17.4131,17.4417,17.406,17.4203,19200.0
2009-07-14 13:15:00,24.35,24.35,24.32,24.33,11000.0,17.4203,17.4203,17.3988,17.406,11000.0
2009-07-14 13:20:00,24.33,24.37,24.33,24.35,11700.0,17.406,17.4346,17.406,17.4203,11700.0
2009-07-14 13:25:00,24.35,24.37,24.35,24.36,7800.0,17.4203,17.4346,17.4203,17.4274,7800.0
2009-07-14 13:30:00,24.37,24.39,24.3,24.33,17800.0,17.4346,17.4489,17.3845,17.406,17800.0
2009-07-14 13:35:00,24.33,24.4,24.33,24.39,24900.0,17.406,17.456,17.406,17.4489,24900.0
2009-07-14 13:40:00,24.39,24.48,24.37,24.46,40400.0,17.4489,17.5133,17.4346,17.499,40400.0
2009-07-14 13:45:00,24.46,24.48,24.4,24.4,20100.0,17.499,17.5133,17.456,17.456,20100.0
2009-07-14 13:50:00,24.41,24.47,24.4,24.46,28700.0,17.4632,17.5061,17.456,17.499,28700.0
2009-07-14 13:55:00,24.45,24.46,24.42,24.43,14200.0,17.4918,17.499,17.4703,17.4775,14200.0
2009-07-14 14:00:00,24.43,24.44,24.34,24.34,25500.0,17.4775,17.4846,17.4131,17.4131,25500.0
2009-07-14 14:05:00,24.35,24.38,24.35,24.36,18100.0,17.4203,17.4417,17.4203,17.4274,18100.0
2009-07-14 14:10:00,24.36,24.36,24.31,24.34,51000.0,17.4274,17.4274,17.3916,17.4131,51000.0
2009-07-14 14:15:00,24.35,24.41,24.35,24.37,20300.0,17.4203,17.4632,17.4203,17.4346,20300.0
2009-07-14 14:20:00,24.37,24.38,24.34,24.35,15400.0,17.4346,17.4417,17.4131,17.4203,15400.0
2009-07-14 14:25:00,24.34,24.39,24.33,24.39,19400.0,17.4131,17.4489,17.406,17.4489,19400.0
2009-07-14 14:30:00,24.39,24.41,24.34,24.36,36600.0,17.4489,17.4632,17.4131,17.4274,36600.0
2009-07-14 14:35:00,24.36,24.42,24.34,24.4,33500.0,17.4274,17.4703,17.4131,17.456,33500.0
2009-07-14 14:40:00,24.41,24.44,24.39,24.44,23000.0,17.4632,17.4846,17.4489,17.4846,23000.0
2009-07-14 14:45:00,24.43,24.45,24.4,24.42,27900.0,17.4775,17.4918,17.456,17.4703,27900.0
2009-07-14 14:50:00,24.44,24.44,24.36,24.42,48600.0,17.4846,17.4846,17.4274,17.4703,48600.0
2009-07-14 14:55:00,24.41,24.48,24.37,24.48,51800.0,17.4632,17.5133,17.4346,17.5133,51800.0
2009-07-14 15:00:00,24.48,24.49,24.43,24.44,50000.0,17.5133,17.5204,17.4775,17.4846,50000.0
2009-07-14 15:05:00,24.44,24.44,24.39,24.4,44800.0,17.4846,17.4846,17.4489,17.456,44800.0
2009-07-14 15:10:00,24.41,24.48,24.41,24.48,44300.0,17.4632,17.5133,17.4632,17.5133,44300.0
2009-07-14 15:15:00,24.48,24.53,24.46,24.5,48300.0,17.5133,17.549,17.499,17.5276,48300.0
2009-07-14 15:20:00,24.49,24.56,24.45,24.54,54300.0,17.5204,17.5705,17.4918,17.5562,54300.0
2009-07-14 15:25:00,24.55,24.56,24.46,24.46,75200.0,17.5633,17.5705,17.499,17.499,75200.0
2009-07-14 15:30:00,24.46,24.48,24.4,24.41,83900.0,17.499,17.5133,17.456,17.4632,83900.0
2009-07-14 15:35:00,24.41,24.44,24.4,24.43,52300.0,17.4632,17.4846,17.456,17.4775,52300.0
2009-07-14 15:40:00,24.43,24.48,24.38,24.46,79600.0,17.4775,17.5133,17.4417,17.499,79600.0
2009-07-14 15:45:00,24.45,24.57,24.45,24.54,129800.0,17.4918,17.5777,17.4918,17.5562,129800.0
2009-07-14 15:50:00,24.54,24.58,24.5,24.55,131000.0,17.5562,17.5848,17.5276,17.5633,131000.0
2009-07-14 15:55:00,24.55,24.58,24.53,24.55,140200.0,17.5633,17.5848,17.549,17.5633,140200.0
2009-07-15 09:30:00,25.0,25.1,24.8,25.07,143100.0,17.8853,17.9568,17.7422,17.9354,143100.0
2009-07-15 09:35:00,25.09,25.1,24.76,25.1,108500.0,17.9497,17.9568,17.7136,17.9568,108500.0
2009-07-15 09:40:00,25.1,25.15,25.0,25.09,148000.0,17.9568,17.9926,17.8853,17.9497,148000.0
2009-07-15 09:45:00,25.08,25.09,24.93,24.93,77800.0,17.9425,17.9497,17.8352,17.8352,77800.0
2009-07-15 09:50:00,24.92,24.96,24.83,24.87,66300.0,17.828,17.8567,17.7637,17.7923,66300.0
2009-07-15 09:55:00,24.85,25.12,24.85,25.08,67300.0,17.778,17.9711,17.778,17.9425,67300.0
2009-07-15 10:00:00,25.08,25.13,25.01,25.02,64300.0,17.9425,17.9783,17.8924,17.8996,64300.0
2009-07-15 10:05:00,25.03,25.09,25.02,25.07,30700.0,17.9067,17.9497,17.8996,17.9354,30700.0
2009-07-15 10:10:00,25.07,25.07,24.98,25.03,33500.0,17.9354,17.9354,17.871,17.9067,33500.0
2009-07-15 10:15:00,25.03,25.11,25.03,25.11,29800.0,17.9067,17.964,17.9067,17.964,29800.0
2009-07-15 10:20:00,25.1,25.14,25.05,25.1,72500.0,17.9568,17.9854,17.9211,17.9568,72500.0
2009-07-15 10:25:00,25.1,25.11,25.02,25.05,420900.0,17.9568,17.964,17.8996,17.9211,420900.0
2009-07-15 10:30:00,25.06,25.07,24.94,24.96,26200.0,17.9282,17.9354,17.8424,17.8567,26200.0
2009-07-15 10:35:00,24.96,24.96,24.88,24.89,36600.0,17.8567,17.8567,17.7994,17.8066,36600.0
2009-07-15 10:40:00,24.88,24.89,24.81,24.84,19600.0,17.7994,17.8066,17.7494,17.7708,19600.0
2009-07-15 10:45:00,24.83,24.86,24.81,24.82,24500.0,17.7637,17.7851,17.7494,17.7565,24500.0
2009-07-15 10:50:00,24.82,24.84,24.8,24.83,26600.0,17.7565,17.7708,17.7422,17.7637,26600.0
2009-07-15 10:55:00,24.82,24.83,24.78,24.81,24000.0,17.7565,17.7637,17.7279,17.7494,24000.0
2009-07-15 11:00:00,24.82,24.83,24.79,24.83,19500.0,17.7565,17.7637,17.735,17.7637,19500.0
2009-07-15 11:05:00,24.84,24.84,24.71,24.72,29400.0,17.7708,17.7708,17.6778,17.685,29400.0
2009-07-15 11:10:00,24.72,24.74,24.7,24.71,20300.0,17.685,17.6993,17.6707,17.6778,20300.0
2009-07-15 11:15:00,24.72,24.75,24.69,24.72,26100.0,17.685,17.7064,17.6635,17.685,26100.0
2009-07-15 11:20:00,24.7,24.74,24.69,24.73,22900.0,17.6707,17.6993,17.6635,17.6921,22900.0
2009-07-15 11:25:00,24.73,24.79,24.73,24.79,23300.0,17.6921,17.735,17.6921,17.735,23300.0
2009-07-15 11:30:00,24.79,24.9,24.77,24.9,39400.0,17.735,17.8137,17.7207,17.8137,39400.0
2009-07-15 11:35:00,24.89,24.89,24.8,24.82,30700.0,17.8066,17.8066,17.7422,17.7565,30700.0
2009-07-15 11:40:00,24.81,24.83,24.77,24.81,20400.0,17.7494,17.7637,17.7207,17.7494,20400.0
2009-07-15 11:45:00,24.8,24.85,24.75,24.76,28100.0,17.7422,17.778,17.7064,17.7136,28100.0
2009-07-15 11:50:00,24.75,24.81,24.73,24.73,33400.0,17.7064,17.7494,17.6921,17.6921,33400.0
2009-07-15 11:55:00,24.73,24.75,24.73,24.74,15000.0,17.6921,17.7064,17.6921,17.6993,15000.0
2009-07-15 12:00:00,24.74,24.74,24.7,24.72,17400.0,17.6993,17.6993,17.6707,17.685,17400.0
2009-07-15 12:05:00,24.72,24.72,24.65,24.69,30800.0,17.685,17.685,17.6349,17.6635,30800.0
2009-07-15 12:10:00,24.7,24.71,24.67,24.71,11500.0,17.6707,17.6778,17.6492,17.6778,11500.0
2009-07-15 12:15:00,24.71,24.78,24.71,24.75,31100.0,17.6778,17.7279,17.6778,17.7064,31100.0
2009-07-15 12:20:00,24.74,24.75,24.67,24.69,35900.0,17.6993,17.7064,17.6492,17.6635,35900.0
2009-07-15 12:25:00,24.69,24.71,24.66,24.67,18400.0,17.6635,17.6778,17.642,17.6492,18400.0
2009-07-15 12:30:00,24.66,24.74,24.66,24.71,12500.0,17.642,17.6993,17.642,17.6778,12500.0
2009-07-15 12:35:00,24.71,24.75,24.7,24.74,8100.0,17.6778,17.7064,17.6707,17.6993,8100.0
2009-07-15 12:40:00,24.73,24.76,24.72,24.74,10300.0,17.6921,17.7136,17.685,17.6993,10300.0
2009-07-15 12:45:00,24.74,24.76,24.74,24.75,15300.0,17.6993,17.7136,17.6993,17.7064,15300.0
2009-07-15 12:50:00,24.75,24.8,24.74,24.77,96700.0,17.7064,17.7422,17.6993,17.7207,96700.0
2009-07-15 12:55:00,24.77,24.78,24.71,24.72,15500.0,17.7207,17.7279,17.6778,17.685,15500.0
2009-07-15 13:00:00,24.72,24.72,24.7,24.7,10300.0,17.685,17.685,17.6707,17.6707,10300.0
2009-07-15 13:05:00,24.7,24.71,24.7,24.7,9700.0,17.6707,17.6778,17.6707,17.6707,9700.0
2009-07-15 13:10:00,24.71,24.73,24.7,24.7,6900.0,17.6778,17.6921,17.6707,17.6707,6900.0
2009-07-15 13:15:00,24.7,24.73,24.7,24.73,11900.0,17.6707,17.6921,17.6707,17.6921,11900.0
2009-07-15 13:20:00,24.73,24.8,24.72,24.79,17800.0,17.6921,17.7422,17.685,17.735,17800.0
2009-07-15 13:25:00,24.8,24.93,24.8,24.93,23600.0,17.7422,17.8352,17.7422,17.8352,23600.0
2009-07-15 13:30:00,24.93,24.96,24.91,24.94,29800.0,17.8352,17.8567,17.8209,17.8424,29800.0
2009-07-15 13:35:00,24.95,24.99,24.94,24.99,27000.0,17.8495,17.8781,17.8424,17.8781,27000.0
2009-07-15 13:40:00,24.99,25.02,24.98,25.01,38800.0,17.8781,17.8996,17.871,17.8924,38800.0
2009-07-15 13:45:00,25.01,25.03,24.99,25.0,123300.0,17.8924,17.9067,17.8781,17.8853,123300.0
2009-07-15 13:50:00,25.0,25.01,24.9,24.92,66700.0,17.8853,17.8924,17.8137,17.828,66700.0
2009-07-15 13:55:00,24.91,24.95,24.88,24.95,21300.0,17.8209,17.8495,17.7994,17.8495,21300.0
2009-07-15 14:00:00,24.93,24.94,24.87,24.9,18200.0,17.8352,17.8424,17.7923,17.8137,18200.0
2009-07-15 14:05:00,24.91,24.95,24.85,24.85,30700.0,17.8209,17.8495,17.778,17.778,30700.0
2009-07-15 14:10:00,24.85,24.87,24.81,24.86,28800.0,17.778,17.7923,17.7494,17.7851,28800.0
2009-07-15 14:15:00,24.85,24.87,24.8,24.84,33500.0,17.778,17.7923,17.7422,17.7708,33500.0
2009-07-15 14:20:00,24.84,24.85,24.79,24.81,40600.0,17.7708,17.778,17.735,17.7494,40600.0
2009-07-15 14:25:00,24.81,24.81,24.76,24.79,30800.0,17.7494,17.7494,17.7136,17.735,30800.0
2009-07-15 14:30:00,24.79,24.82,24.77,24.79,45300.0,17.735,17.7565,17.7207,17.735,45300.0
2009-07-15 14:35:00,24.79,24.79,24.76,24.77,16800.0,17.735,17.735,17.7136,17.7207,16800.0
2009-07-15 14:40:00,24.76,24.79,24.74,24.76,34500.0,17.7136,17.735,17.6993,17.7136,34500.0
2009-07-15 14:45:00,24.75,24.88,24.75,24.87,31100.0,17.7064,17.7994,17.7064,17.7923,31100.0
2009-07-15 14:50:00,24.87,24.88,24.85,24.87,23200.0,17.7923,17.7994,17.778,17.7923,23200.0
2009-07-15 14:55:00,24.87,24.97,24.86,24.95,23100.0,17.7923,17.8638,17.7851,17.8495,23100.0
2009-07-15 15:00:00,24.94,24.97,24.94,24.94,23600.0,17.8424,17.8638,17.8424,17.8424,23600.0
2009-07-15 15:05:00,24.94,24.98,24.93,24.98,22600.0,17.8424,17.871,17.8352,17.871,22600.0
2009-07-15 15:10:00,24.97,25.05,24.96,25.0,57100.0,17.8638,17.9211,17.8567,17.8853,57100.0
2009-07-15 15:15:00,24.99,25.03,24.98,25.0,37100.0,17.8781,17.9067,17.871,17.8853,37100.0
2009-07-15 15:20:00,24.99,25.01,24.9,24.9,79700.0,17.8781,17.8924,17.8137,17.8137,79700.0
2009-07-15 15:25:00,24.9,24.91,24.87,24.88,44500.0,17.8137,17.8209,17.7923,17.7994,44500.0
2009-07-15 15:30:00,24.88,24.93,24.87,24.93,51300.0,17.7994,17.8352,17.7923,17.8352,51300.0
2009-07-15 15:35:00,24.93,24.94,24.89,24.92,47300.0,17.8352,17.8424,17.8066,17.828,47300.0
2009-07-15 15:40:00,24.94,25.01,24.93,24.96,108500.0,17.8424,17.8924,17.8352,17.8567,108500.0
2009-07-15 15:45:00,24.96,25.03,24.95,25.03,58000.0,17.8567,17.9067,17.8495,17.9067,58000.0
2009-07-15 15:50:00,25.02,25.09,25.01,25.09,139000.0,17.8996,17.9497,17.8924,17.9497,139000.0
2009-07-15 15:55:00,25.08,25.09,25.04,25.08,152200.0,17.9425,17.9497,17.9139,17.9425,152200.0
2009-07-16 09:30:00,25.05,25.07,24.79,24.89,30800.0,17.9211,17.9354,17.735,17.8066,30800.0
2009-07-16 09:35:00,24.89,24.99,24.81,24.92,31300.0,17.8066,17.8781,17.7494,17.828,31300.0
2009-07-16 09:40:00,24.95,25.06,24.85,25.0,78000.0,17.8495,17.9282,17.778,17.8853,78000.0
2009-07-16 09:45:00,25.01,25.08,25.0,25.05,27500.0,17.8924,17.9425,17.8853,17.9211,27500.0
2009-07-16 09:50:00,25.08,25.1,25.0,25.01,23000.0,17.9425,17.9568,17.8853,17.8924,23000.0
2009-07-16 09:55:00,25.02,25.02,24.94,24.99,29400.0,17.8996,17.8996,17.8424,17.8781,29400.0
2009-07-16 10:00:00,25.0,25.0,24.83,24.88,89900.0,17.8853,17.8853,17.7637,17.7994,89900.0
2009-07-16 10:05:00,24.89,24.93,24.82,24.9,59400.0,17.8066,17.8352,17.7565,17.8137,59400.0
2009-07-16 10:10:00,24.9,24.92,24.81,24.9,36600.0,17.8137,17.828,17.7494,17.8137,36600.0
2009-07-16 10:15:00,24.9,24.91,24.73,24.73,54000.0,17.8137,17.8209,17.6921,17.6921,54000.0
2009-07-16 10:20:00,24.75,24.78,24.64,24.64,69800.0,17.7064,17.7279,17.6277,17.6277,69800.0
2009-07-16 10:25:00,24.66,24.72,24.63,24.71,77200.0,17.642,17.685,17.6206,17.6778,77200.0
2009-07-16 10:30:00,24.72,24.73,24.55,24.55,35800.0,17.685,17.6921,17.5633,17.5633,35800.0
2009-07-16 10:35:00,24.55,24.64,24.52,24.57,30800.0,17.5633,17.6277,17.5419,17.5777,30800.0
2009-07-16 10:40:00,24.56,24.66,24.56,24.61,35400.0,17.5705,17.642,17.5705,17.6063,35400.0
2009-07-16 10:45:00,24.62,24.69,24.57,24.59,40700.0,17.6134,17.6635,17.5777,17.592,40700.0
2009-07-16 10:50:00,24.6,24.69,24.57,24.68,19900.0,17.5991,17.6635,17.5777,17.6563,19900.0
2009-07-16 10:55:00,24.68,24.68,24.56,24.58,29100.0,17.6563,17.6563,17.5705,17.5848,29100.0
2009-07-16 11:00:00,24.57,24.72,24.57,24.7,31200.0,17.5777,17.685,17.5777,17.6707,31200.0
2009-07-16 11:05:00,24.71,24.75,24.7,24.71,10100.0,17.6778,17.7064,17.6707,17.6778,10100.0
2009-07-16 11:10:00,24.71,24.73,24.65,24.72,13500.0,17.6778,17.6921,17.6349,17.685,13500.0
2009-07-16 11:15:00,24.72,24.75,24.72,24.73,24300.0,17.685,17.7064,17.685,17.6921,24300.0
2009-07-16 11:20:00,24.72,24.73,24.69,24.72,19600.0,17.685,17.6921,17.6635,17.685,19600.0
2009-07-16 11:25:00,24.71,24.75,24.69,24.71,27200.0,17.6778,17.7064,17.6635,17.6778,27200.0
2009-07-16 11:30:00,24.71,24.72,24.7,24.7,16100.0,17.6778,17.685,17.6707,17.6707,16100.0
2009-07-16 11:35:00,24.7,24.76,24.63,24.73,27900.0,17.6707,17.7136,17.6206,17.6921,27900.0
2009-07-16 11:40:00,24.73,24.78,24.72,24.75,13300.0,17.6921,17.7279,17.685,17.7064,13300.0
2009-07-16 11:45:00,24.75,24.81,24.75,24.77,19100.0,17.7064,17.7494,17.7064,17.7207,19100.0
2009-07-16 11:50:00,24.76,24.78,24.76,24.78,12300.0,17.7136,17.7279,17.7136,17.7279,12300.0
2009-07-16 11:55:00,24.78,24.86,24.77,24.85,22200.0,17.7279,17.7851,17.7207,17.778,22200.0
2009-07-16 12:00:00,24.86,24.88,24.84,24.88,11300.0,17.7851,17.7994,17.7708,17.7994,11300.0
2009-07-16 12:05:00,24.87,24.88,24.85,24.87,172000.0,17.7923,17.7994,17.778,17.7923,172000.0
2009-07-16 12:10:00,24.87,24.88,24.85,24.87,15400.0,17.7923,17.7994,17.778,17.7923,15400.0
2009-07-16 12:15:00,24.88,24.89,24.88,24.88,10600.0,17.7994,17.8066,17.7994,17.7994,10600.0
2009-07-16 12:20:00,24.89,24.92,24.88,24.92,20600.0,17.8066,17.828,17.7994,17.828,20600.0
2009-07-16 12:25:00,24.92,24.95,24.9,24.92,20000.0,17.828,17.8495,17.8137,17.828,20000.0
2009-07-16 12:30:00,24.92,24.94,24.88,24.92,19400.0,17.828,17.8424,17.7994,17.828,19400.0
2009-07-16 12:35:00,24.92,24.93,24.88,24.88,18600.0,17.828,17.8352,17.7994,17.7994,18600.0
2009-07-16 12:40:00,24.88,24.91,24.87,24.9,4800.0,17.7994,17.8209,17.7923,17.8137,4800.0
2009-07-16 12:45:00,24.89,24.94,24.89,24.93,20400.0,17.8066,17.8424,17.8066,17.8352,20400.0
2009-07-16 12:50:00,24.93,24.94,24.91,24.92,16300.0,17.8352,17.8424,17.8209,17.828,16300.0
2009-07-16 12:55:00,24.92,24.95,24.91,24.92,14600.0,17.828,17.8495,17.8209,17.828,14600.0
2009-07-16 13:00:00,24.92,24.98,24.92,24.98,25700.0,17.828,17.871,17.828,17.871,25700.0
2009-07-16 13:05:00,24.98,24.98,24.87,24.89,15300.0,17.871,17.871,17.7923,17.8066,15300.0
2009-07-16 13:10:00,24.87,24.92,24.86,24.92,8900.0,17.7923,17.828,17.7851,17.828,8900.0
2009-07-16 13:15:00,24.92,24.93,24.91,24.92,6300.0,17.828,17.8352,17.8209,17.828,6300.0
2009-07-16 13:20:00,24.92,24.95,24.9,24.92,5900.0,17.828,17.8495,17.8137,17.828,5900.0
2009-07-16 13:25:00,24.93,24.95,24.9,24.92,11000.0,17.8352,17.8495,17.8137,17.828,11000.0
2009-07-16 13:30:00,24.92,24.95,24.92,24.93,11700.0,17.828,17.8495,17.828,17.8352,11700.0
2009-07-16 13:35:00,24.92,24.95,24.92,24.94,6000.0,17.828,17.8495,17.828,17.8424,6000.0
2009-07-16 13:40:00,24.95,25.0,24.94,24.99,16200.0,17.8495,17.8853,17.8424,17.8781,16200.0
2009-07-16 13:45:00,25.0,25.04,24.99,25.03,7100.0,17.8853,17.9139,17.8781,17.9067,7100.0
2009-07-16 13:50:00,25.03,25.08,25.01,25.07,17600.0,17.9067,17.9425,17.8924,17.9354,17600.0
2009-07-16 13:55:00,25.07,25.11,25.05,25.1,37300.0,17.9354,17.964,17.9211,17.9568,37300.0
2009-07-16 14:00:00,25.1,25.12,25.05,25.05,27400.0,17.9568,17.9711,17.9211,17.9211,27400.0
2009-07-16 14:05:00,25.04,25.12,25.03,25.11,28600.0,17.9139,17.9711,17.9067,17.964,28600.0
2009-07-16 14:10:00,25.09,25.11,25.05,25.08,41700.0,17.9497,17.964,17.9211,17.9425,41700.0
2009-07-16 14:15:00,25.08,25.12,25.05,25.06,48200.0,17.9425,17.9711,17.9211,17.9282,48200.0
2009-07-16 14:20:00,25.06,25.12,25.05,25.08,34300.0,17.9282,17.9711,17.9211,17.9425,34300.0
2009-07-16 14:25:00,25.09,25.11,25.08,25.1,32200.0,17.9497,17.964,17.9425,17.9568,32200.0
2009-07-16 14:30:00,25.09,25.11,25.09,25.09,20800.0,17.9497,17.964,17.9497,17.9497,20800.0
2009-07-16 14:35:00,25.08,25.13,25.08,25.09,35800.0,17.9425,17.9783,17.9425,17.9497,35800.0
2009-07-16 14:40:00,25.09,25.11,25.07,25.1,30400.0,17.9497,17.964,17.9354,17.9568,30400.0
2009-07-16 14:45:00,25.11,25.14,25.09,25.13,39000.0,17.964,17.9854,17.9497,17.9783,39000.0
2009-07-16 14:50:00,25.14,25.19,25.11,25.17,45000.0,17.9854,18.0212,17.964,18.0069,45000.0
2009-07-16 14:55:00,25.16,25.24,25.15,25.23,52600.0,17.9997,18.057,17.9926,18.0498,52600.0
2009-07-16 15:00:00,25.23,25.3,25.22,25.26,30000.0,18.0498,18.0999,18.0427,18.0713,30000.0
2009-07-16 15:05:00,25.27,25.27,25.17,25.18,58000.0,18.0784,18.0784,18.0069,18.0141,58000.0
2009-07-16 15:10:00,25.19,25.22,25.17,25.2,50000.0,18.0212,18.0427,18.0069,18.0284,50000.0
2009-07-16 15:15:00,25.19,25.2,25.16,25.18,40500.0,18.0212,18.0284,17.9997,18.0141,40500.0
2009-07-16 15:20:00,25.17,25.22,25.15,25.21,48500.0,18.0069,18.0427,17.9926,18.0355,48500.0
2009-07-16 15:25:00,25.21,25.27,25.19,25.26,41500.0,18.0355,18.0784,18.0212,18.0713,41500.0
2009-07-16 15:30:00,25.26,25.28,25.22,25.25,45800.0,18.0713,18.0856,18.0427,18.0641,45800.0
2009-07-16 15:35:00,25.24,25.34,25.24,25.33,98700.0,18.057,18.1285,18.057,18.1214,98700.0
2009-07-16 15:40:00,25.33,25.45,25.31,25.37,98200.0,18.1214,18.2072,18.1071,18.15,98200.0
2009-07-16 15:45:00,25.38,25.46,25.36,25.39,108600.0,18.1571,18.2144,18.1428,18.1643,108600.0
2009-07-16 15:50:00,25.38,25.39,25.29,25.31,108600.0,18.1571,18.1643,18.0927,18.1071,108600.0
2009-07-16 15:55:00,25.31,25.36,25.26,25.34,143500.0,18.1071,18.1428,18.0713,18.1285,143500.0
2009-07-17 09:30:00,25.38,25.41,25.2,25.23,113300.0,18.1571,18.1786,18.0284,18.0498,113300.0
2009-07-17 09:35:00,25.22,25.23,25.09,25.2,18400.0,18.0427,18.0498,17.9497,18.0284,18400.0
2009-07-17 09:40:00,25.18,25.2,25.01,25.1,32500.0,18.0141,18.0284,17.8924,17.9568,32500.0
2009-07-17 09:45:00,25.12,25.12,25.0,25.0,31000.0,17.9711,17.9711,17.8853,17.8853,31000.0
2009-07-17 09:50:00,25.0,25.06,24.92,24.99,35700.0,17.8853,17.9282,17.828,17.8781,35700.0
2009-07-17 09:55:00,25.0,25.13,24.98,25.11,52200.0,17.8853,17.9783,17.871,17.964,52200.0
2009-07-17 10:00:00,25.11,25.13,25.02,25.1,32600.0,17.964,17.9783,17.8996,17.9568,32600.0
2009-07-17 10:05:00,25.09,25.13,25.03,25.09,26700.0,17.9497,17.9783,17.9067,17.9497,26700.0
2009-07-17 10:10:00,25.12,25.16,25.09,25.09,28000.0,17.9711,17.9997,17.9497,17.9497,28000.0
2009-07-17 10:15:00,25.09,25.12,25.06,25.1,6500.0,17.9497,17.9711,17.9282,17.9568,6500.0
2009-07-17 10:20:00,25.11,25.16,25.1,25.15,13100.0,17.964,17.9997,17.9568,17.9926,13100.0
2009-07-17 10:25:00,25.14,25.15,25.1,25.15,17400.0,17.9854,17.9926,17.9568,17.9926,17400.0
2009-07-17 10:30:00,25.15,25.21,25.14,25.21,12500.0,17.9926,18.0355,17.9854,18.0355,12500.0
2009-07-17 10:35:00,25.21,25.22,25.12,25.18,55600.0,18.0355,18.0427,17.9711,18.0141,55600.0
2009-07-17 10:40:00,25.18,25.2,25.14,25.14,15400.0,18.0141,18.0284,17.9854,17.9854,15400.0
2009-07-17 10:45:00,25.16,25.18,25.07,25.07,15800.0,17.9997,18.0141,17.9354,17.9354,15800.0
2009-07-17 10:50:00,25.07,25.13,25.05,25.07,27200.0,17.9354,17.9783,17.9211,17.9354,27200.0
2009-07-17 10:55:00,25.06,25.12,25.03,25.05,13700.0,17.9282,17.9711,17.9067,17.9211,13700.0
2009-07-17 11:00:00,25.04,25.08,25.03,25.03,8300.0,17.9139,17.9425,17.9067,17.9067,8300.0
2009-07-17 11:05:00,25.04,25.06,24.99,25.0,20200.0,17.9139,17.9282,17.8781,17.8853,20200.0
2009-07-17 11:10:00,25.01,25.06,24.94,25.06,23200.0,17.8924,17.9282,17.8424,17.9282,23200.0
2009-07-17 11:15:00,25.06,25.07,24.99,25.0,14500.0,17.9282,17.9354,17.8781,17.8853,14500.0
2009-07-17 11:20:00,25.0,25.08,25.0,25.06,19300.0,17.8853,17.9425,17.8853,17.9282,19300.0
2009-07-17 11:25:00,25.06,25.09,25.05,25.07,11700.0,17.9282,17.9497,17.9211,17.9354,11700.0
2009-07-17 11:30:00,25.08,25.08,25.02,25.06,8000.0,17.9425,17.9425,17.8996,17.9282,8000.0
2009-07-17 11:35:00,25.07,25.07,25.01,25.03,8300.0,17.9354,17.9354,17.8924,17.9067,8300.0
2009-07-17 11:40:00,25.03,25.04,25.0,25.01,5000.0,17.9067,17.9139,17.8853,17.8924,5000.0
2009-07-17 11:45:00,25.0,25.02,24.96,25.01,10800.0,17.8853,17.8996,17.8567,17.8924,10800.0
2009-07-17 11:50:00,25.0,25.01,24.98,25.0,8000.0,17.8853,17.8924,17.871,17.8853,8000.0
2009-07-17 11:55:00,25.01,25.03,24.99,25.0,9100.0,17.8924,17.9067,17.8781,17.8853,9100.0
2009-07-17 12:00:00,25.0,25.17,24.95,24.98,208000.0,17.8853,18.0069,17.8495,17.871,208000.0
2009-07-17 12:05:00,24.98,25.0,24.97,24.97,20600.0,17.871,17.8853,17.8638,17.8638,20600.0
2009-07-17 12:10:00,24.97,25.04,24.97,25.04,36300.0,17.8638,17.9139,17.8638,17.9139,36300.0
2009-07-17 12:15:00,25.05,25.06,25.02,25.02,8300.0,17.9211,17.9282,17.8996,17.8996,8300.0
2009-07-17 12:20:00,25.04,25.04,24.99,25.0,11700.0,17.9139,17.9139,17.8781,17.8853,11700.0
2009-07-17 12:25:00,24.99,25.0,24.95,24.97,19200.0,17.8781,17.8853,17.8495,17.8638,19200.0
2009-07-17 12:30:00,24.96,24.97,24.94,24.97,12500.0,17.8567,17.8638,17.8424,17.8638,12500.0
2009-07-17 12:35:00,24.96,25.04,24.96,25.04,11400.0,17.8567,17.9139,17.8567,17.9139,11400.0
2009-07-17 12:40:00,25.05,25.08,25.05,25.05,7900.0,17.9211,17.9425,17.9211,17.9211,7900.0
2009-07-17 12:45:00,25.05,25.1,25.05,25.07,12400.0,17.9211,17.9568,17.9211,17.9354,12400.0
2009-07-17 12:50:00,25.08,25.1,25.04,25.04,18200.0,17.9425,17.9568,17.9139,17.9139,18200.0
2009-07-17 12:55:00,25.03,25.07,25.03,25.04,14900.0,17.9067,17.9354,17.9067,17.9139,14900.0
2009-07-17 13:00:00,25.04,25.06,25.02,25.04,10100.0,17.9139,17.9282,17.8996,17.9139,10100.0
2009-07-17 13:05:00,25.04,25.05,25.02,25.02,4500.0,17.9139,17.9211,17.8996,17.8996,4500.0
2009-07-17 13:10:00,25.03,25.03,25.02,25.02,4300.0,17.9067,17.9067,17.8996,17.8996,4300.0
2009-07-17 13:15:00,25.02,25.05,25.02,25.04,4300.0,17.8996,17.9211,17.8996,17.9139,4300.0
2009-07-17 13:20:00,25.05,25.06,25.02,25.02,20000.0,17.9211,17.9282,17.8996,17.8996,20000.0
2009-07-17 13:25:00,25.02,25.04,25.02,25.04,4400.0,17.8996,17.9139,17.8996,17.9139,4400.0
2009-07-17 13:30:00,25.04,25.06,25.03,25.05,20800.0,17.9139,17.9282,17.9067,17.9211,20800.0
2009-07-17 13:35:00,25.05,25.07,25.04,25.05,19400.0,17.9211,17.9354,17.9139,17.9211,19400.0
2009-07-17 13:40:00,25.06,25.06,25.02,25.05,11000.0,17.9282,17.9282,17.8996,17.9211,11000.0
2009-07-17 13:45:00,25.04,25.05,25.01,25.03,18600.0,17.9139,17.9211,17.8924,17.9067,18600.0
2009-07-17 13:50:00,25.02,25.05,25.0,25.05,27200.0,17.8996,17.9211,17.8853,17.9211,27200.0
2009-07-17 13:55:00,25.05,25.06,25.04,25.06,30800.0,17.9211,17.9282,17.9139,17.9282,30800.0
2009-07-17 14:00:00,25.06,25.09,25.05,25.08,26600.0,17.9282,17.9497,17.9211,17.9425,26600.0
2009-07-17 14:05:00,25.08,25.08,25.06,25.06,34700.0,17.9425,17.9425,17.9282,17.9282,34700.0
2009-07-17 14:10:00,25.06,25.07,25.05,25.05,25500.0,17.9282,17.9354,17.9211,17.9211,25500.0
2009-07-17 14:15:00,25.06,25.07,25.05,25.06,34800.0,17.9282,17.9354,17.9211,17.9282,34800.0
2009-07-17 14:20:00,25.06,25.07,25.05,25.07,23000.0,17.9282,17.9354,17.9211,17.9354,23000.0
2009-07-17 14:25:00,25.06,25.07,25.05,25.05,25000.0,17.9282,17.9354,17.9211,17.9211,25000.0
2009-07-17 14:30:00,25.05,25.07,25.03,25.05,26400.0,17.9211,17.9354,17.9067,17.9211,26400.0
2009-07-17 14:35:00,25.04,25.07,25.04,25.05,36500.0,17.9139,17.9354,17.9139,17.9211,36500.0
2009-07-17 14:40:00,25.04,25.06,25.03,25.03,17700.0,17.9139,17.9282,17.9067,17.9067,17700.0
2009-07-17 14:45:00,25.03,25.06,25.0,25.0,27700.0,17.9067,17.9282,17.8853,17.8853,27700.0
2009-07-17 14:50:00,25.0,25.02,24.97,25.01,38800.0,17.8853,17.8996,17.8638,17.8924,38800.0
2009-07-17 14:55:00,25.01,25.03,25.0,25.02,32200.0,17.8924,17.9067,17.8853,17.8996,32200.0
2009-07-17 15:00:00,25.02,25.06,25.01,25.02,33800.0,17.8996,17.9282,17.8924,17.8996,33800.0
2009-07-17 15:05:00,25.01,25.03,24.99,25.0,36300.0,17.8924,17.9067,17.8781,17.8853,36300.0
2009-07-17 15:10:00,24.99,25.0,24.98,24.99,24800.0,17.8781,17.8853,17.871,17.8781,24800.0
2009-07-17 15:15:00,24.99,25.01,24.98,25.0,22000.0,17.8781,17.8924,17.871,17.8853,22000.0
2009-07-17 15:20:00,25.01,25.02,24.97,24.97,17400.0,17.8924,17.8996,17.8638,17.8638,17400.0
2009-07-17 15:25:00,24.96,24.99,24.95,24.97,31800.0,17.8567,17.8781,17.8495,17.8638,31800.0
2009-07-17 15:30:00,24.96,24.96,24.88,24.89,57700.0,17.8567,17.8567,17.7994,17.8066,57700.0
2009-07-17 15:35:00,24.89,24.9,24.81,24.83,56900.0,17.8066,17.8137,17.7494,17.7637,56900.0
2009-07-17 15:40:00,24.84,24.95,24.84,24.93,90900.0,17.7708,17.8495,17.7708,17.8352,90900.0
2009-07-17 15:45:00,24.93,25.02,24.91,25.02,76200.0,17.8352,17.8996,17.8209,17.8996,76200.0
2009-07-17 15:50:00,25.01,25.11,25.01,25.07,154700.0,17.8924,17.964,17.8924,17.9354,154700.0
2009-07-17 15:55:00,25.06,25.16,25.04,25.07,186400.0,17.9282,17.9997,17.9139,17.9354,186400.0
2009-07-20 09:30:00,25.27,25.32,24.97,25.24,42600.0,18.0784,18.1142,17.8638,18.057,42600.0
2009-07-20 09:35:00,25.25,25.39,25.19,25.37,52300.0,18.0641,18.1643,18.0212,18.15,52300.0
2009-07-20 09:40:00,25.36,25.37,25.09,25.2,70600.0,18.1428,18.15,17.9497,18.0284,70600.0
2009-07-20 09:45:00,25.2,25.25,25.18,25.24,50700.0,18.0284,18.0641,18.0141,18.057,50700.0
2009-07-20 09:50:00,25.23,25.25,25.14,25.2,50800.0,18.0498,18.0641,17.9854,18.0284,50800.0
2009-07-20 09:55:00,25.19,25.23,25.17,25.21,18400.0,18.0212,18.0498,18.0069,18.0355,18400.0
2009-07-20 10:00:00,25.22,25.5,25.21,25.5,135800.0,18.0427,18.243,18.0355,18.243,135800.0
2009-07-20 10:05:00,25.49,25.53,25.26,25.28,52200.0,18.2358,18.2644,18.0713,18.0856,52200.0
2009-07-20 10:10:00,25.29,25.29,25.17,25.22,73500.0,18.0927,18.0927,18.0069,18.0427,73500.0
2009-07-20 10:15:00,25.21,25.32,25.21,25.22,29200.0,18.0355,18.1142,18.0355,18.0427,29200.0
2009-07-20 10:20:00,25.22,25.29,25.18,25.25,30400.0,18.0427,18.0927,18.0141,18.0641,30400.0
2009-07-20 10:25:00,25.25,25.29,25.2,25.29,23800.0,18.0641,18.0927,18.0284,18.0927,23800.0
2009-07-20 10:30:00,25.29,25.3,25.2,25.2,25200.0,18.0927,18.0999,18.0284,18.0284,25200.0
2009-07-20 10:35:00,25.2,25.3,25.2,25.22,57000.0,18.0284,18.0999,18.0284,18.0427,57000.0
2009-07-20 10:40:00,25.21,25.27,25.15,25.24,32200.0,18.0355,18.0784,17.9926,18.057,32200.0
2009-07-20 10:45:00,25.25,25.25,25.16,25.18,27500.0,18.0641,18.0641,17.9997,18.0141,27500.0
2009-07-20 10:50:00,25.19,25.2,25.14,25.15,28900.0,18.0212,18.0284,17.9854,17.9926,28900.0
2009-07-20 10:55:00,25.14,25.15,25.1,25.15,31300.0,17.9854,17.9926,17.9568,17.9926,31300.0
2009-07-20 11:00:00,25.15,25.22,25.13,25.19,24100.0,17.9926,18.0427,17.9783,18.0212,24100.0
2009-07-20 11:05:00,25.19,25.22,25.17,25.22,16400.0,18.0212,18.0427,18.0069,18.0427,16400.0
2009-07-20 11:10:00,25.2,25.25,25.2,25.25,15200.0,18.0284,18.0641,18.0284,18.0641,15200.0
2009-07-20 11:15:00,25.26,25.32,25.26,25.29,13800.0,18.0713,18.1142,18.0713,18.0927,13800.0
2009-07-20 11:20:00,25.31,25.31,25.27,25.29,20000.0,18.1071,18.1071,18.0784,18.0927,20000.0
2009-07-20 11:25:00,25.29,25.32,25.28,25.3,35800.0,18.0927,18.1142,18.0856,18.0999,35800.0
2009-07-20 11:30:00,25.3,25.39,25.3,25.33,28500.0,18.0999,18.1643,18.0999,18.1214,28500.0
2009-07-20 11:35:00,25.33,25.37,25.31,25.37,16000.0,18.1214,18.15,18.1071,18.15,16000.0
2009-07-20 11:40:00,25.36,25.4,25.31,25.33,23800.0,18.1428,18.1714,18.1071,18.1214,23800.0
2009-07-20 11:45:00,25.34,25.41,25.34,25.37,13300.0,18.1285,18.1786,18.1285,18.15,13300.0
2009-07-20 11:50:00,25.37,25.45,25.37,25.45,13200.0,18.15,18.2072,18.15,18.2072,13200.0
2009-07-20 11:55:00,25.44,25.45,25.41,25.42,14900.0,18.2001,18.2072,18.1786,18.1858,14900.0
2009-07-20 12:00:00,25.42,25.44,25.41,25.42,28200.0,18.1858,18.2001,18.1786,18.1858,28200.0
2009-07-20 12:05:00,25.42,25.5,25.41,25.5,51100.0,18.1858,18.243,18.1786,18.243,51100.0
2009-07-20 12:10:00,25.49,25.68,25.49,25.67,108700.0,18.2358,18.3718,18.2358,18.3646,108700.0
2009-07-20 12:15:00,25.67,25.77,25.66,25.73,78700.0,18.3646,18.4361,18.3575,18.4075,78700.0
2009-07-20 12:20:00,25.73,25.78,25.72,25.75,22000.0,18.4075,18.4433,18.4004,18.4218,22000.0
2009-07-20 12:25:00,25.75,25.87,25.75,25.87,91800.0,18.4218,18.5077,18.4218,18.5077,91800.0
2009-07-20 12:30:00,25.88,25.9,25.8,25.83,52300.0,18.5148,18.5292,18.4576,18.4791,52300.0
2009-07-20 12:35:00,25.83,25.92,25.83,25.9,23400.0,18.4791,18.5435,18.4791,18.5292,23400.0
2009-07-20 12:40:00,25.9,26.06,25.9,26.04,61400.0,18.5292,18.6436,18.5292,18.6293,61400.0
2009-07-20 12:45:00,26.03,26.15,26.0,26.03,119200.0,18.6222,18.708,18.6007,18.6222,119200.0
2009-07-20 12:50:00,26.03,26.15,25.96,25.97,45400.0,18.6222,18.708,18.5721,18.5792,45400.0
2009-07-20 12:55:00,25.96,25.98,25.92,25.92,18400.0,18.5721,18.5864,18.5435,18.5435,18400.0
2009-07-20 13:00:00,25.91,25.93,25.89,25.9,22400.0,18.5363,18.5506,18.522,18.5292,22400.0
2009-07-20 13:05:00,25.9,25.91,25.85,25.85,15700.0,18.5292,18.5363,18.4934,18.4934,15700.0
2009-07-20 13:10:00,25.85,25.86,25.8,25.8,12400.0,18.4934,18.5005,18.4576,18.4576,12400.0
2009-07-20 13:15:00,25.81,25.83,25.76,25.77,17700.0,18.4648,18.4791,18.429,18.4361,17700.0
2009-07-20 13:20:00,25.78,25.78,25.69,25.71,35600.0,18.4433,18.4433,18.3789,18.3932,35600.0
2009-07-20 13:25:00,25.71,25.75,25.71,25.72,7600.0,18.3932,18.4218,18.3932,18.4004,7600.0
2009-07-20 13:30:00,25.72,25.77,25.7,25.76,68900.0,18.4004,18.4361,18.3861,18.429,68900.0
2009-07-20 13:35:00,25.77,25.86,25.77,25.78,35000.0,18.4361,18.5005,18.4361,18.4433,35000.0
2009-07-20 13:40:00,25.78,25.89,25.78,25.85,14100.0,18.4433,18.522,18.4433,18.4934,14100.0
2009-07-20 13:45:00,25.84,25.94,25.84,25.94,21700.0,18.4862,18.5578,18.4862,18.5578,21700.0
2009-07-20 13:50:00,25.94,25.98,25.93,25.95,24900.0,18.5578,18.5864,18.5506,18.5649,24900.0
2009-07-20 13:55:00,25.96,25.96,25.9,25.9,17000.0,18.5721,18.5721,18.5292,18.5292,17000.0
2009-07-20 14:00:00,25.9,25.95,25.87,25.94,26400.0,18.5292,18.5649,18.5077,18.5578,26400.0
2009-07-20 14:05:00,25.95,25.99,25.93,25.98,29100.0,18.5649,18.5935,18.5506,18.5864,29100.0
2009-07-20 14:10:00,25.97,26.01,25.96,25.99,25200.0,18.5792,18.6078,18.5721,18.5935,25200.0
2009-07-20 14:15:00,26.0,26.07,25.98,26.06,37900.0,18.6007,18.6508,18.5864,18.6436,37900.0
2009-07-20 14:20:00,26.07,26.07,26.0,26.03,34500.0,18.6508,18.6508,18.6007,18.6222,34500.0
2009-07-20 14:25:00,26.01,26.01,25.92,25.95,22600.0,18.6078,18.6078,18.5435,18.5649,22600.0
2009-07-20 14:30:00,25.95,26.01,25.95,25.99,44000.0,18.5649,18.6078,18.5649,18.5935,44000.0
2009-07-20 14:35:00,25.99,26.03,25.96,25.96,29600.0,18.5935,18.6222,18.5721,18.5721,29600.0
2009-07-20 14:40:00,25.96,25.97,25.92,25.93,31300.0,18.5721,18.5792,18.5435,18.5506,31300.0
2009-07-20 14:45:00,25.93,26.0,25.93,26.0,33700.0,18.5506,18.6007,18.5506,18.6007,33700.0
2009-07-20 14:50:00,25.99,26.0,25.9,25.93,52200.0,18.5935,18.6007,18.5292,18.5506,52200.0
2009-07-20 14:55:00,25.93,26.01,25.83,25.97,201400.0,18.5506,18.6078,18.4791,18.5792,201400.0
2009-07-20 15:00:00,25.96,26.04,25.9,26.03,124600.0,18.5721,18.6293,18.5292,18.6222,124600.0
2009-07-20 15:05:00,26.03,26.11,26.03,26.09,69100.0,18.6222,18.6794,18.6222,18.6651,69100.0
2009-07-20 15:10:00,26.08,26.14,26.06,26.11,50300.0,18.6579,18.7008,18.6436,18.6794,50300.0
2009-07-20 15:15:00,26.12,26.12,26.06,26.06,40900.0,18.6865,18.6865,18.6436,18.6436,40900.0
2009-07-20 15:20:00,26.05,26.1,26.04,26.1,38600.0,18.6365,18.6722,18.6293,18.6722,38600.0
2009-07-20 15:25:00,26.1,26.14,26.09,26.09,33000.0,18.6722,18.7008,18.6651,18.6651,33000.0
2009-07-20 15:30:00,26.09,26.09,25.95,26.0,127300.0,18.6651,18.6651,18.5649,18.6007,127300.0
2009-07-20 15:35:00,26.0,26.06,25.98,26.03,99300.0,18.6007,18.6436,18.5864,18.6222,99300.0
2009-07-20 15:40:00,26.04,26.1,26.02,26.08,116800.0,18.6293,18.6722,18.615,18.6579,116800.0
2009-07-20 15:45:00,26.08,26.12,26.03,26.11,120700.0,18.6579,18.6865,18.6222,18.6794,120700.0
2009-07-20 15:50:00,26.11,26.2,26.11,26.17,142200.0,18.6794,18.7438,18.6794,18.7223,142200.0
2009-07-20 15:55:00,26.16,26.17,26.11,26.15,179800.0,18.7152,18.7223,18.6794,18.708,179800.0
2009-07-21 09:30:00,26.29,26.4,25.85,25.87,42800.0,18.8082,18.8869,18.4934,18.5077,42800.0
2009-07-21 09:35:00,25.88,25.9,25.71,25.87,65100.0,18.5148,18.5292,18.3932,18.5077,65100.0
2009-07-21 09:40:00,25.84,25.85,25.49,25.51,70900.0,18.4862,18.4934,18.2358,18.2501,70900.0
2009-07-21 09:45:00,25.53,25.73,25.49,25.72,81000.0,18.2644,18.4075,18.2358,18.4004,81000.0
2009-07-21 09:50:00,25.72,25.81,25.62,25.81,60300.0,18.4004,18.4648,18.3288,18.4648,60300.0
2009-07-21 09:55:00,25.82,26.0,25.82,25.89,25300.0,18.4719,18.6007,18.4719,18.522,25300.0
2009-07-21 10:00:00,25.89,25.89,25.57,25.6,64900.0,18.522,18.522,18.2931,18.3145,64900.0
2009-07-21 10:05:00,25.64,25.67,25.51,25.65,59500.0,18.3431,18.3646,18.2501,18.3503,59500.0
2009-07-21 10:10:00,25.64,25.79,25.49,25.78,57000.0,18.3431,18.4505,18.2358,18.4433,57000.0
2009-07-21 10:15:00,25.79,25.93,25.68,25.83,28100.0,18.4505,18.5506,18.3718,18.4791,28100.0
2009-07-21 10:20:00,25.83,25.94,25.78,25.8,23500.0,18.4791,18.5578,18.4433,18.4576,23500.0
2009-07-21 10:25:00,25.83,25.84,25.71,25.74,24800.0,18.4791,18.4862,18.3932,18.4147,24800.0
2009-07-21 10:30:00,25.76,25.97,25.73,25.97,41800.0,18.429,18.5792,18.4075,18.5792,41800.0
2009-07-21 10:35:00,25.97,26.02,25.86,25.97,105700.0,18.5792,18.615,18.5005,18.5792,105700.0
2009-07-21 10:40:00,25.95,25.96,25.88,25.95,20900.0,18.5649,18.5721,18.5148,18.5649,20900.0
2009-07-21 10:45:00,25.94,25.95,25.89,25.92,21600.0,18.5578,18.5649,18.522,18.5435,21600.0
2009-07-21 10:50:00,25.91,25.95,25.84,25.94,31300.0,18.5363,18.5649,18.4862,18.5578,31300.0
2009-07-21 10:55:00,25.95,25.95,25.86,25.92,18800.0,18.5649,18.5649,18.5005,18.5435,18800.0
2009-07-21 11:00:00,25.94,25.96,25.92,25.94,27900.0,18.5578,18.5721,18.5435,18.5578,27900.0
2009-07-21 11:05:00,25.93,25.98,25.93,25.97,19000.0,18.5506,18.5864,18.5506,18.5792,19000.0
2009-07-21 11:10:00,25.98,25.98,25.84,25.86,54800.0,18.5864,18.5864,18.4862,18.5005,54800.0
2009-07-21 11:15:00,25.87,25.92,25.85,25.88,24500.0,18.5077,18.5435,18.4934,18.5148,24500.0
2009-07-21 11:20:00,25.88,25.92,25.83,25.83,21300.0,18.5148,18.5435,18.4791,18.4791,21300.0
2009-07-21 11:25:00,25.83,25.9,25.83,25.88,18200.0,18.4791,18.5292,18.4791,18.5148,18200.0
2009-07-21 11:30:00,25.89,25.89,25.69,25.81,48600.0,18.522,18.522,18.3789,18.4648,48600.0
2009-07-21 11:35:00,25.81,25.89,25.81,25.87,15300.0,18.4648,18.522,18.4648,18.5077,15300.0
2009-07-21 11:40:00,25.87,25.88,25.75,25.77,24100.0,18.5077,18.5148,18.4218,18.4361,24100.0
2009-07-21 11:45:00,25.76,25.78,25.68,25.68,24800.0,18.429,18.4433,18.3718,18.3718,24800.0
2009-07-21 11:50:00,25.68,25.71,25.66,25.66,15700.0,18.3718,18.3932,18.3575,18.3575,15700.0
2009-07-21 11:55:00,25.67,25.67,25.48,25.52,55400.0,18.3646,18.3646,18.2287,18.2573,55400.0
2009-07-21 12:00:00,25.51,25.58,25.5,25.56,14900.0,18.2501,18.3002,18.243,18.2859,14900.0
2009-07-21 12:05:00,25.56,25.57,25.51,25.56,26600.0,18.2859,18.2931,18.2501,18.2859,26600.0
2009-07-21 12:10:00,25.57,25.61,25.56,25.59,10900.0,18.2931,18.3217,18.2859,18.3074,10900.0
2009-07-21 12:15:00,25.62,25.65,25.6,25.64,11500.0,18.3288,18.3503,18.3145,18.3431,11500.0
2009-07-21 12:20:00,25.64,25.64,25.55,25.59,13400.0,18.3431,18.3431,18.2788,18.3074,13400.0
2009-07-21 12:25:00,25.6,25.67,25.6,25.66,28600.0,18.3145,18.3646,18.3145,18.3575,28600.0
2009-07-21 12:30:00,25.66,25.68,25.6,25.6,12800.0,18.3575,18.3718,18.3145,18.3145,12800.0
2009-07-21 12:35:00,25.6,25.72,25.58,25.7,26400.0,18.3145,18.4004,18.3002,18.3861,26400.0
2009-07-21 12:40:00,25.69,25.69,25.62,25.63,23700.0,18.3789,18.3789,18.3288,18.336,23700.0
2009-07-21 12:45:00,25.63,25.64,25.57,25.58,16100.0,18.336,18.3431,18.2931,18.3002,16100.0
2009-07-21 12:50:00,25.58,25.61,25.55,25.58,25700.0,18.3002,18.3217,18.2788,18.3002,25700.0
2009-07-21 12:55:00,25.6,25.64,25.57,25.61,20900.0,18.3145,18.3431,18.2931,18.3217,20900.0
2009-07-21 13:00:00,25.6,25.62,25.56,25.62,42900.0,18.3145,18.3288,18.2859,18.3288,42900.0
2009-07-21 13:05:00,25.62,25.66,25.59,25.65,61800.0,18.3288,18.3575,18.3074,18.3503,61800.0
2009-07-21 13:10:00,25.65,25.69,25.63,25.65,28200.0,18.3503,18.3789,18.336,18.3503,28200.0
2009-07-21 13:15:00,25.65,25.78,25.65,25.78,32400.0,18.3503,18.4433,18.3503,18.4433,32400.0
2009-07-21 13:20:00,25.78,25.78,25.7,25.75,27200.0,18.4433,18.4433,18.3861,18.4218,27200.0
2009-07-21 13:25:00,25.75,25.85,25.75,25.85,40200.0,18.4218,18.4934,18.4218,18.4934,40200.0
2009-07-21 13:30:00,25.84,25.85,25.8,25.82,22500.0,18.4862,18.4934,18.4576,18.4719,22500.0
2009-07-21 13:35:00,25.82,25.85,25.81,25.85,34500.0,18.4719,18.4934,18.4648,18.4934,34500.0
2009-07-21 13:40:00,25.85,25.87,25.82,25.85,24000.0,18.4934,18.5077,18.4719,18.4934,24000.0
2009-07-21 13:45:00,25.86,25.95,25.86,25.92,39000.0,18.5005,18.5649,18.5005,18.5435,39000.0
2009-07-21 13:50:00,25.91,25.92,25.86,25.86,28700.0,18.5363,18.5435,18.5005,18.5005,28700.0
2009-07-21 13:55:00,25.85,25.92,25.85,25.9,23400.0,18.4934,18.5435,18.4934,18.5292,23400.0
2009-07-21 14:00:00,25.9,25.92,25.87,25.91,41700.0,18.5292,18.5435,18.5077,18.5363,41700.0
2009-07-21 14:05:00,25.92,25.95,25.9,25.92,39700.0,18.5435,18.5649,18.5292,18.5435,39700.0
2009-07-21 14:10:00,25.93,26.0,25.93,26.0,33600.0,18.5506,18.6007,18.5506,18.6007,33600.0
2009-07-21 14:15:00,26.0,26.02,25.98,25.98,33600.0,18.6007,18.615,18.5864,18.5864,33600.0
2009-07-21 14:20:00,25.98,25.99,25.95,25.97,30000.0,18.5864,18.5935,18.5649,18.5792,30000.0
2009-07-21 14:25:00,25.98,26.0,25.94,25.97,38200.0,18.5864,18.6007,18.5578,18.5792,38200.0
2009-07-21 14:30:00,25.97,26.01,25.95,25.97,55600.0,18.5792,18.6078,18.5649,18.5792,55600.0
2009-07-21 14:35:00,25.96,26.05,25.96,25.99,50400.0,18.5721,18.6365,18.5721,18.5935,50400.0
2009-07-21 14:40:00,25.99,26.02,25.97,25.98,42900.0,18.5935,18.615,18.5792,18.5864,42900.0
2009-07-21 14:45:00,25.98,26.03,25.97,26.03,40700.0,18.5864,18.6222,18.5792,18.6222,40700.0
2009-07-21 14:50:00,26.03,26.12,26.01,26.09,58800.0,18.6222,18.6865,18.6078,18.6651,58800.0
2009-07-21 14:55:00,26.08,26.2,26.07,26.18,59500.0,18.6579,18.7438,18.6508,18.7295,59500.0
2009-07-21 15:00:00,26.19,26.2,26.11,26.11,78200.0,18.7366,18.7438,18.6794,18.6794,78200.0
2009-07-21 15:05:00,26.11,26.15,26.11,26.13,52300.0,18.6794,18.708,18.6794,18.6937,52300.0
2009-07-21 15:10:00,26.12,26.21,26.11,26.21,67700.0,18.6865,18.7509,18.6794,18.7509,67700.0
2009-07-21 15:15:00,26.2,26.31,26.19,26.3,95200.0,18.7438,18.8225,18.7366,18.8153,95200.0
2009-07-21 15:20:00,26.31,26.31,26.25,26.27,81600.0,18.8225,18.8225,18.7795,18.7939,81600.0
2009-07-21 15:25:00,26.27,26.38,26.27,26.34,110500.0,18.7939,18.8725,18.7939,18.8439,110500.0
2009-07-21 15:30:00,26.34,26.36,26.25,26.29,109300.0,18.8439,18.8582,18.7795,18.8082,109300.0
2009-07-21 15:35:00,26.29,26.36,26.27,26.36,98100.0,18.8082,18.8582,18.7939,18.8582,98100.0
2009-07-21 15:40:00,26.35,26.39,26.33,26.37,135000.0,18.8511,18.8797,18.8368,18.8654,135000.0
2009-07-21 15:45:00,26.37,26.4,26.32,26.38,115900.0,18.8654,18.8869,18.8296,18.8725,115900.0
2009-07-21 15:50:00,26.37,26.44,26.33,26.38,116800.0,18.8654,18.9155,18.8368,18.8725,116800.0
2009-07-21 15:55:00,26.39,26.49,26.38,26.44,144600.0,18.8797,18.9512,18.8725,18.9155,144600.0
2009-07-22 09:30:00,26.06,26.44,26.02,26.38,76300.0,18.6436,18.9155,18.615,18.8725,76300.0
2009-07-22 09:35:00,26.38,26.61,26.38,26.51,162200.0,18.8725,19.0371,18.8725,18.9656,162200.0
2009-07-22 09:40:00,26.54,26.82,26.5,26.63,121500.0,18.987,19.1873,18.9584,19.0514,121500.0
2009-07-22 09:45:00,26.63,26.84,26.63,26.77,55300.0,19.0514,19.2016,19.0514,19.1516,55300.0
2009-07-22 09:50:00,26.77,26.96,26.73,26.94,66800.0,19.1516,19.2875,19.1229,19.2732,66800.0
2009-07-22 09:55:00,26.92,27.09,26.92,27.04,69900.0,19.2589,19.3805,19.2589,19.3447,69900.0
2009-07-22 10:00:00,27.04,27.28,27.04,27.25,110700.0,19.3447,19.5164,19.3447,19.495,110700.0
2009-07-22 10:05:00,27.25,27.26,27.06,27.18,73800.0,19.495,19.5021,19.359,19.4449,73800.0
2009-07-22 10:10:00,27.17,27.24,26.95,27.06,53900.0,19.4377,19.4878,19.2803,19.359,53900.0
2009-07-22 10:15:00,27.06,27.09,26.85,26.96,61700.0,19.359,19.3805,19.2088,19.2875,61700.0
2009-07-22 10:20:00,26.95,27.01,26.89,27.0,39600.0,19.2803,19.3233,19.2374,19.3161,39600.0
2009-07-22 10:25:00,26.99,27.03,26.81,26.85,145400.0,19.3089,19.3376,19.1802,19.2088,145400.0
2009-07-22 10:30:00,26.87,26.89,26.78,26.79,118900.0,19.2231,19.2374,19.1587,19.1659,118900.0
2009-07-22 10:35:00,26.79,26.79,26.66,26.76,82200.0,19.1659,19.1659,19.0729,19.1444,82200.0
2009-07-22 10:40:00,26.74,26.79,26.73,26.75,43700.0,19.1301,19.1659,19.1229,19.1372,43700.0
2009-07-22 10:45:00,26.75,26.78,26.6,26.7,137600.0,19.1372,19.1587,19.0299,19.1015,137600.0
2009-07-22 10:50:00,26.7,26.86,26.69,26.78,93100.0,19.1015,19.2159,19.0943,19.1587,93100.0
2009-07-22 10:55:00,26.81,26.9,26.81,26.88,31000.0,19.1802,19.2446,19.1802,19.2303,31000.0
2009-07-22 11:00:00,26.87,26.92,26.79,26.87,47500.0,19.2231,19.2589,19.1659,19.2231,47500.0
2009-07-22 11:05:00,26.86,26.89,26.82,26.85,37200.0,19.2159,19.2374,19.1873,19.2088,37200.0
2009-07-22 11:10:00,26.84,26.88,26.81,26.84,36300.0,19.2016,19.2303,19.1802,19.2016,36300.0
2009-07-22 11:15:00,26.84,26.88,26.83,26.85,50100.0,19.2016,19.2303,19.1945,19.2088,50100.0
2009-07-22 11:20:00,26.85,26.92,26.84,26.9,53800.0,19.2088,19.2589,19.2016,19.2446,53800.0
2009-07-22 11:25:00,26.9,27.02,26.89,27.02,32000.0,19.2446,19.3304,19.2374,19.3304,32000.0
2009-07-22 11:30:00,27.01,27.12,26.98,27.12,72800.0,19.3233,19.402,19.3018,19.402,72800.0
2009-07-22 11:35:00,27.12,27.15,27.05,27.1,26700.0,19.402,19.4234,19.3519,19.3876,26700.0
2009-07-22 11:40:00,27.09,27.09,27.0,27.03,33600.0,19.3805,19.3805,19.3161,19.3376,33600.0
2009-07-22 11:45:00,27.03,27.03,26.89,26.93,49600.0,19.3376,19.3376,19.2374,19.266,49600.0
2009-07-22 11:50:00,26.93,26.98,26.92,26.94,42100.0,19.266,19.3018,19.2589,19.2732,42100.0
2009-07-22 11:55:00,26.95,26.96,26.92,26.96,21300.0,19.2803,19.2875,19.2589,19.2875,21300.0
2009-07-22 12:00:00,26.96,27.0,26.94,27.0,27500.0,19.2875,19.3161,19.2732,19.3161,27500.0
2009-07-22 12:05:00,26.99,27.02,26.97,26.99,34500.0,19.3089,19.3304,19.2946,19.3089,34500.0
2009-07-22 12:10:00,27.0,27.0,26.88,26.89,53300.0,19.3161,19.3161,19.2303,19.2374,53300.0
2009-07-22 12:15:00,26.88,26.92,26.84,26.88,39500.0,19.2303,19.2589,19.2016,19.2303,39500.0
2009-07-22 12:20:00,26.89,26.93,26.84,26.88,19800.0,19.2374,19.266,19.2016,19.2303,19800.0
2009-07-22 12:25:00,26.89,26.95,26.85,26.89,29100.0,19.2374,19.2803,19.2088,19.2374,29100.0
2009-07-22 12:30:00,26.9,26.92,26.85,26.9,35800.0,19.2446,19.2589,19.2088,19.2446,35800.0
2009-07-22 12:35:00,26.9,26.95,26.85,26.85,36500.0,19.2446,19.2803,19.2088,19.2088,36500.0
2009-07-22 12:40:00,26.84,26.87,26.81,26.85,23500.0,19.2016,19.2231,19.1802,19.2088,23500.0
2009-07-22 12:45:00,26.84,26.92,26.8,26.92,42800.0,19.2016,19.2589,19.173,19.2589,42800.0
2009-07-22 12:50:00,26.92,26.98,26.87,26.89,36400.0,19.2589,19.3018,19.2231,19.2374,36400.0
2009-07-22 12:55:00,26.9,26.97,26.9,26.95,18200.0,19.2446,19.2946,19.2446,19.2803,18200.0
2009-07-22 13:00:00,26.94,26.99,26.92,26.95,26100.0,19.2732,19.3089,19.2589,19.2803,26100.0
2009-07-22 13:05:00,26.95,26.99,26.93,26.97,30800.0,19.2803,19.3089,19.266,19.2946,30800.0
2009-07-22 13:10:00,26.96,26.98,26.95,26.98,18800.0,19.2875,19.3018,19.2803,19.3018,18800.0
2009-07-22 13:15:00,26.97,26.98,26.93,26.94,35300.0,19.2946,19.3018,19.266,19.2732,35300.0
2009-07-22 13:20:00,26.94,26.99,26.9,26.9,21400.0,19.2732,19.3089,19.2446,19.2446,21400.0
2009-07-22 13:25:00,26.89,26.9,26.85,26.88,23500.0,19.2374,19.2446,19.2088,19.2303,23500.0
2009-07-22 13:30:00,26.88,26.92,26.81,26.81,32300.0,19.2303,19.2589,19.1802,19.1802,32300.0
2009-07-22 13:35:00,26.82,26.92,26.81,26.87,38500.0,19.1873,19.2589,19.1802,19.2231,38500.0
2009-07-22 13:40:00,26.87,26.88,26.74,26.76,34100.0,19.2231,19.2303,19.1301,19.1444,34100.0
2009-07-22 13:45:00,26.76,26.85,26.75,26.82,31900.0,19.1444,19.2088,19.1372,19.1873,31900.0
2009-07-22 13:50:00,26.82,26.86,26.78,26.83,24300.0,19.1873,19.2159,19.1587,19.1945,24300.0
2009-07-22 13:55:00,26.83,26.86,26.81,26.86,17000.0,19.1945,19.2159,19.1802,19.2159,17000.0
2009-07-22 14:00:00,26.86,26.89,26.78,26.81,45600.0,19.2159,19.2374,19.1587,19.1802,45600.0
2009-07-22 14:05:00,26.8,26.82,26.71,26.72,39100.0,19.173,19.1873,19.1086,19.1158,39100.0
2009-07-22 14:10:00,26.72,26.78,26.7,26.75,40500.0,19.1158,19.1587,19.1015,19.1372,40500.0
2009-07-22 14:15:00,26.74,26.81,26.74,26.8,38000.0,19.1301,19.1802,19.1301,19.173,38000.0
2009-07-22 14:20:00,26.8,26.8,26.68,26.71,30000.0,19.173,19.173,19.0872,19.1086,30000.0
2009-07-22 14:25:00,26.7,26.73,26.66,26.71,57400.0,19.1015,19.1229,19.0729,19.1086,57400.0
2009-07-22 14:30:00,26.72,26.73,26.68,26.69,34200.0,19.1158,19.1229,19.0872,19.0943,34200.0
2009-07-22 14:35:00,26.69,26.7,26.67,26.68,26000.0,19.0943,19.1015,19.08,19.0872,26000.0
2009-07-22 14:40:00,26.67,26.75,26.67,26.75,47800.0,19.08,19.1372,19.08,19.1372,47800.0
2009-07-22 14:45:00,26.74,26.74,26.64,26.67,43500.0,19.1301,19.1301,19.0586,19.08,43500.0
2009-07-22 14:50:00,26.67,26.7,26.63,26.68,62400.0,19.08,19.1015,19.0514,19.0872,62400.0
2009-07-22 14:55:00,26.69,26.76,26.67,26.76,46500.0,19.0943,19.1444,19.08,19.1444,46500.0
2009-07-22 15:00:00,26.76,26.82,26.75,26.79,40200.0,19.1444,19.1873,19.1372,19.1659,40200.0
2009-07-22 15:05:00,26.8,26.81,26.71,26.74,55200.0,19.173,19.1802,19.1086,19.1301,55200.0
2009-07-22 15:10:00,26.74,26.75,26.68,26.7,62500.0,19.1301,19.1372,19.0872,19.1015,62500.0
2009-07-22 15:15:00,26.71,26.75,26.66,26.75,91000.0,19.1086,19.1372,19.0729,19.1372,91000.0
2009-07-22 15:20:00,26.75,26.76,26.7,26.71,62800.0,19.1372,19.1444,19.1015,19.1086,62800.0
2009-07-22 15:25:00,26.71,26.75,26.67,26.72,76600.0,19.1086,19.1372,19.08,19.1158,76600.0
2009-07-22 15:30:00,26.71,26.76,26.7,26.75,46100.0,19.1086,19.1444,19.1015,19.1372,46100.0
2009-07-22 15:35:00,26.74,26.78,26.7,26.71,60500.0,19.1301,19.1587,19.1015,19.1086,60500.0
2009-07-22 15:40:00,26.72,26.76,26.68,26.74,86400.0,19.1158,19.1444,19.0872,19.1301,86400.0
2009-07-22 15:45:00,26.73,26.8,26.7,26.74,79400.0,19.1229,19.173,19.1015,19.1301,79400.0
2009-07-22 15:50:00,26.74,26.77,26.71,26.76,107500.0,19.1301,19.1516,19.1086,19.1444,107500.0
2009-07-22 15:55:00,26.75,26.76,26.72,26.73,107100.0,19.1372,19.1444,19.1158,19.1229,107100.0
2009-07-23 09:30:00,26.71,26.83,26.5,26.56,27300.0,19.1086,19.1945,18.9584,19.0013,27300.0
2009-07-23 09:35:00,26.56,26.61,26.27,26.5,48700.0,19.0013,19.0371,18.7939,18.9584,48700.0
2009-07-23 09:40:00,26.5,26.68,26.46,26.5,33300.0,18.9584,19.0872,18.9298,18.9584,33300.0
2009-07-23 09:45:00,26.48,26.9,26.48,26.79,43200.0,18.9441,19.2446,18.9441,19.1659,43200.0
2009-07-23 09:50:00,26.79,26.98,26.76,26.95,42000.0,19.1659,19.3018,19.1444,19.2803,42000.0
2009-07-23 09:55:00,26.96,27.29,26.96,27.28,43800.0,19.2875,19.5236,19.2875,19.5164,43800.0
2009-07-23 10:00:00,27.29,27.35,27.14,27.16,47100.0,19.5236,19.5665,19.4163,19.4306,47100.0
2009-07-23 10:05:00,27.16,27.35,27.16,27.35,85000.0,19.4306,19.5665,19.4306,19.5665,85000.0
2009-07-23 10:10:00,27.32,27.49,27.32,27.47,68400.0,19.545,19.6667,19.545,19.6523,68400.0
2009-07-23 10:15:00,27.47,27.47,27.33,27.35,50400.0,19.6523,19.6523,19.5522,19.5665,50400.0
2009-07-23 10:20:00,27.33,27.34,27.18,27.24,61400.0,19.5522,19.5593,19.4449,19.4878,61400.0
2009-07-23 10:25:00,27.24,27.36,27.21,27.22,46000.0,19.4878,19.5737,19.4663,19.4735,46000.0
2009-07-23 10:30:00,27.24,27.38,27.22,27.32,55700.0,19.4878,19.588,19.4735,19.545,55700.0
2009-07-23 10:35:00,27.31,27.48,27.29,27.36,42500.0,19.5379,19.6595,19.5236,19.5737,42500.0
2009-07-23 10:40:00,27.35,27.43,27.35,27.39,22800.0,19.5665,19.6237,19.5665,19.5951,22800.0
2009-07-23 10:45:00,27.38,27.4,27.32,27.35,18400.0,19.588,19.6023,19.545,19.5665,18400.0
2009-07-23 10:50:00,27.33,27.34,27.25,27.32,26800.0,19.5522,19.5593,19.495,19.545,26800.0
2009-07-23 10:55:00,27.33,27.49,27.32,27.48,47400.0,19.5522,19.6667,19.545,19.6595,47400.0
2009-07-23 11:00:00,27.49,27.76,27.48,27.75,46000.0,19.6667,19.8598,19.6595,19.8527,46000.0
2009-07-23 11:05:00,27.75,27.75,27.58,27.6,21800.0,19.8527,19.8527,19.731,19.7453,21800.0
2009-07-23 11:10:00,27.59,27.81,27.59,27.77,60100.0,19.7382,19.8956,19.7382,19.867,60100.0
2009-07-23 11:15:00,27.77,27.83,27.75,27.79,28000.0,19.867,19.9099,19.8527,19.8813,28000.0
2009-07-23 11:20:00,27.79,27.79,27.75,27.78,11500.0,19.8813,19.8813,19.8527,19.8741,11500.0
2009-07-23 11:25:00,27.78,27.81,27.73,27.76,16200.0,19.8741,19.8956,19.8384,19.8598,16200.0
2009-07-23 11:30:00,27.79,27.81,27.72,27.76,26900.0,19.8813,19.8956,19.8312,19.8598,26900.0
2009-07-23 11:35:00,27.77,27.83,27.7,27.8,84100.0,19.867,19.9099,19.8169,19.8884,84100.0
2009-07-23 11:40:00,27.79,27.85,27.79,27.83,28600.0,19.8813,19.9242,19.8813,19.9099,28600.0
2009-07-23 11:45:00,27.82,28.0,27.82,27.97,33900.0,19.9027,20.0315,19.9027,20.0101,33900.0
2009-07-23 11:50:00,27.98,28.0,27.94,27.97,25600.0,20.0172,20.0315,19.9886,20.0101,25600.0
2009-07-23 11:55:00,27.99,28.0,27.92,27.93,45800.0,20.0244,20.0315,19.9743,19.9814,45800.0
2009-07-23 12:00:00,27.94,27.96,27.86,27.86,23500.0,19.9886,20.0029,19.9314,19.9314,23500.0
2009-07-23 12:05:00,27.85,27.86,27.65,27.65,111900.0,19.9242,19.9314,19.7811,19.7811,111900.0
2009-07-23 12:10:00,27.65,27.77,27.64,27.74,43000.0,19.7811,19.867,19.774,19.8455,43000.0
2009-07-23 12:15:00,27.75,27.77,27.7,27.75,11800.0,19.8527,19.867,19.8169,19.8527,11800.0
2009-07-23 12:20:00,27.76,27.77,27.67,27.72,15400.0,19.8598,19.867,19.7954,19.8312,15400.0
2009-07-23 12:25:00,27.73,27.75,27.7,27.74,12600.0,19.8384,19.8527,19.8169,19.8455,12600.0
2009-07-23 12:30:00,27.74,27.74,27.69,27.7,11000.0,19.8455,19.8455,19.8097,19.8169,11000.0
2009-07-23 12:35:00,27.69,27.75,27.65,27.74,25100.0,19.8097,19.8527,19.7811,19.8455,25100.0
2009-07-23 12:40:00,27.73,27.75,27.65,27.74,32100.0,19.8384,19.8527,19.7811,19.8455,32100.0
2009-07-23 12:45:00,27.73,27.82,27.72,27.8,29800.0,19.8384,19.9027,19.8312,19.8884,29800.0
2009-07-23 12:50:00,27.8,27.84,27.78,27.82,37700.0,19.8884,19.917,19.8741,19.9027,37700.0
2009-07-23 12:55:00,27.83,27.92,27.83,27.91,13000.0,19.9099,19.9743,19.9099,19.9671,13000.0
2009-07-23 13:00:00,27.91,27.91,27.88,27.9,19000.0,19.9671,19.9671,19.9457,19.96,19000.0
2009-07-23 13:05:00,27.9,27.9,27.76,27.77,24500.0,19.96,19.96,19.8598,19.867,24500.0
2009-07-23 13:10:00,27.76,27.78,27.75,27.76,5400.0,19.8598,19.8741,19.8527,19.8598,5400.0
2009-07-23 13:15:00,27.74,27.79,27.73,27.79,21600.0,19.8455,19.8813,19.8384,19.8813,21600.0
2009-07-23 13:20:00,27.77,27.8,27.75,27.78,23600.0,19.867,19.8884,19.8527,19.8741,23600.0
2009-07-23 13:25:00,27.79,27.82,27.74,27.75,13500.0,19.8813,19.9027,19.8455,19.8527,13500.0
2009-07-23 13:30:00,27.75,27.77,27.74,27.77,6500.0,19.8527,19.867,19.8455,19.867,6500.0
2009-07-23 13:35:00,27.78,27.87,27.77,27.85,22100.0,19.8741,19.9385,19.867,19.9242,22100.0
2009-07-23 13:40:00,27.86,27.88,27.82,27.83,25400.0,19.9314,19.9457,19.9027,19.9099,25400.0
2009-07-23 13:45:00,27.82,27.84,27.78,27.78,12200.0,19.9027,19.917,19.8741,19.8741,12200.0
2009-07-23 13:50:00,27.79,27.79,27.7,27.7,18500.0,19.8813,19.8813,19.8169,19.8169,18500.0
2009-07-23 13:55:00,27.7,27.71,27.63,27.63,27100.0,19.8169,19.824,19.7668,19.7668,27100.0
2009-07-23 14:00:00,27.63,27.63,27.53,27.61,60000.0,19.7668,19.7668,19.6953,19.7525,60000.0
2009-07-23 14:05:00,27.62,27.63,27.52,27.52,39000.0,19.7597,19.7668,19.6881,19.6881,39000.0
2009-07-23 14:10:00,27.52,27.56,27.52,27.54,35300.0,19.6881,19.7167,19.6881,19.7024,35300.0
2009-07-23 14:15:00,27.54,27.56,27.51,27.54,57900.0,19.7024,19.7167,19.681,19.7024,57900.0
2009-07-23 14:20:00,27.55,27.56,27.48,27.49,35800.0,19.7096,19.7167,19.6595,19.6667,35800.0
2009-07-23 14:25:00,27.49,27.52,27.48,27.52,28800.0,19.6667,19.6881,19.6595,19.6881,28800.0
2009-07-23 14:30:00,27.52,27.53,27.41,27.43,48200.0,19.6881,19.6953,19.6094,19.6237,48200.0
2009-07-23 14:35:00,27.43,27.43,27.37,27.42,34800.0,19.6237,19.6237,19.5808,19.6166,34800.0
2009-07-23 14:40:00,27.43,27.47,27.4,27.41,22400.0,19.6237,19.6523,19.6023,19.6094,22400.0
2009-07-23 14:45:00,27.42,27.46,27.41,27.44,21300.0,19.6166,19.6452,19.6094,19.6309,21300.0
2009-07-23 14:50:00,27.44,27.46,27.4,27.44,34400.0,19.6309,19.6452,19.6023,19.6309,34400.0
2009-07-23 14:55:00,27.44,27.52,27.42,27.45,39100.0,19.6309,19.6881,19.6166,19.638,39100.0
2009-07-23 15:00:00,27.45,27.52,27.45,27.48,38400.0,19.638,19.6881,19.638,19.6595,38400.0
2009-07-23 15:05:00,27.48,27.48,27.41,27.43,29800.0,19.6595,19.6595,19.6094,19.6237,29800.0
2009-07-23 15:10:00,27.44,27.5,27.44,27.48,53300.0,19.6309,19.6738,19.6309,19.6595,53300.0
2009-07-23 15:15:00,27.48,27.53,27.44,27.44,49000.0,19.6595,19.6953,19.6309,19.6309,49000.0
2009-07-23 15:20:00,27.45,27.52,27.44,27.49,52800.0,19.638,19.6881,19.6309,19.6667,52800.0
2009-07-23 15:25:00,27.51,27.55,27.45,27.45,53500.0,19.681,19.7096,19.638,19.638,53500.0
2009-07-23 15:30:00,27.45,27.46,27.36,27.38,71700.0,19.638,19.6452,19.5737,19.588,71700.0
2009-07-23 15:35:00,27.38,27.43,27.38,27.43,45000.0,19.588,19.6237,19.588,19.6237,45000.0
2009-07-23 15:40:00,27.43,27.53,27.43,27.51,70400.0,19.6237,19.6953,19.6237,19.681,70400.0
2009-07-23 15:45:00,27.5,27.51,27.4,27.4,90200.0,19.6738,19.681,19.6023,19.6023,90200.0
2009-07-23 15:50:00,27.4,27.48,27.32,27.36,142600.0,19.6023,19.6595,19.545,19.5737,142600.0
2009-07-23 15:55:00,27.36,27.43,27.35,27.42,138900.0,19.5737,19.6237,19.5665,19.6166,138900.0
2009-07-24 09:30:00,27.45,27.56,27.04,27.53,63200.0,19.638,19.7167,19.3447,19.6953,63200.0
2009-07-24 09:35:00,27.54,27.62,27.42,27.57,58000.0,19.7024,19.7597,19.6166,19.7239,58000.0
2009-07-24 09:40:00,27.55,27.98,27.49,27.96,57000.0,19.7096,20.0172,19.6667,20.0029,57000.0
2009-07-24 09:45:00,27.96,28.1,27.84,27.86,74500.0,20.0029,20.1031,19.917,19.9314,74500.0
2009-07-24 09:50:00,27.84,27.87,27.65,27.69,28900.0,19.917,19.9385,19.7811,19.8097,28900.0
2009-07-24 09:55:00,27.71,27.76,27.47,27.5,52500.0,19.824,19.8598,19.6523,19.6738,52500.0
2009-07-24 10:00:00,27.5,27.65,27.41,27.61,58700.0,19.6738,19.7811,19.6094,19.7525,58700.0
2009-07-24 10:05:00,27.62,27.74,27.61,27.7,35900.0,19.7597,19.8455,19.7525,19.8169,35900.0
2009-07-24 10:10:00,27.71,27.8,27.64,27.78,91600.0,19.824,19.8884,19.774,19.8741,91600.0
2009-07-24 10:15:00,27.78,27.97,27.76,27.95,114900.0,19.8741,20.0101,19.8598,19.9957,114900.0
2009-07-24 10:20:00,27.96,28.01,27.95,27.97,38700.0,20.0029,20.0387,19.9957,20.0101,38700.0
2009-07-24 10:25:00,27.97,27.97,27.9,27.95,45500.0,20.0101,20.0101,19.96,19.9957,45500.0
2009-07-24 10:30:00,27.94,27.94,27.8,27.82,32000.0,19.9886,19.9886,19.8884,19.9027,32000.0
2009-07-24 10:35:00,27.83,27.84,27.69,27.69,36800.0,19.9099,19.917,19.8097,19.8097,36800.0
2009-07-24 10:40:00,27.7,27.73,27.64,27.69,20100.0,19.8169,19.8384,19.774,19.8097,20100.0
2009-07-24 10:45:00,27.66,27.66,27.58,27.61,24800.0,19.7883,19.7883,19.731,19.7525,24800.0
2009-07-24 10:50:00,27.61,27.61,27.45,27.47,30300.0,19.7525,19.7525,19.638,19.6523,30300.0
2009-07-24 10:55:00,27.47,27.48,27.43,27.47,12000.0,19.6523,19.6595,19.6237,19.6523,12000.0
2009-07-24 11:00:00,27.46,27.48,27.4,27.46,22700.0,19.6452,19.6595,19.6023,19.6452,22700.0
2009-07-24 11:05:00,27.46,27.48,27.43,27.44,9500.0,19.6452,19.6595,19.6237,19.6309,9500.0
2009-07-24 11:10:00,27.44,27.46,27.37,27.43,35500.0,19.6309,19.6452,19.5808,19.6237,35500.0
2009-07-24 11:15:00,27.44,27.52,27.44,27.5,14400.0,19.6309,19.6881,19.6309,19.6738,14400.0
2009-07-24 11:20:00,27.5,27.53,27.48,27.49,38200.0,19.6738,19.6953,19.6595,19.6667,38200.0
2009-07-24 11:25:00,27.49,27.49,27.47,27.48,8100.0,19.6667,19.6667,19.6523,19.6595,8100.0
2009-07-24 11:30:00,27.49,27.53,27.48,27.53,7700.0,19.6667,19.6953,19.6595,19.6953,7700.0
2009-07-24 11:35:00,27.54,27.57,27.53,27.57,7900.0,19.7024,19.7239,19.6953,19.7239,7900.0
2009-07-24 11:40:00,27.59,27.69,27.58,27.69,22400.0,19.7382,19.8097,19.731,19.8097,22400.0
2009-07-24 11:45:00,27.68,27.78,27.68,27.76,10400.0,19.8026,19.8741,19.8026,19.8598,10400.0
2009-07-24 11:50:00,27.76,27.79,27.74,27.79,12500.0,19.8598,19.8813,19.8455,19.8813,12500.0
2009-07-24 11:55:00,27.79,27.94,27.79,27.91,19500.0,19.8813,19.9886,19.8813,19.9671,19500.0
2009-07-24 12:00:00,27.91,28.0,27.9,27.91,48900.0,19.9671,20.0315,19.96,19.9671,48900.0
2009-07-24 12:05:00,27.92,27.99,27.91,27.97,18400.0,19.9743,20.0244,19.9671,20.0101,18400.0
2009-07-24 12:10:00,27.98,28.0,27.91,27.98,20700.0,20.0172,20.0315,19.9671,20.0172,20700.0
2009-07-24 12:15:00,27.97,27.98,27.94,27.97,11500.0,20.0101,20.0172,19.9886,20.0101,11500.0
2009-07-24 12:20:00,27.96,27.97,27.84,27.86,22600.0,20.0029,20.0101,19.917,19.9314,22600.0
2009-07-24 12:25:00,27.85,27.88,27.83,27.87,8700.0,19.9242,19.9457,19.9099,19.9385,8700.0
2009-07-24 12:30:00,27.87,27.88,27.81,27.81,4100.0,19.9385,19.9457,19.8956,19.8956,4100.0
2009-07-24 12:35:00,27.81,27.82,27.78,27.81,6800.0,19.8956,19.9027,19.8741,19.8956,6800.0
2009-07-24 12:40:00,27.81,27.86,27.81,27.84,16800.0,19.8956,19.9314,19.8956,19.917,16800.0
2009-07-24 12:45:00,27.84,27.86,27.83,27.83,6800.0,19.917,19.9314,19.9099,19.9099,6800.0
2009-07-24 12:50:00,27.83,27.9,27.82,27.88,12400.0,19.9099,19.96,19.9027,19.9457,12400.0
2009-07-24 12:55:00,27.88,27.9,27.82,27.9,8500.0,19.9457,19.96,19.9027,19.96,8500.0
2009-07-24 13:00:00,27.91,27.94,27.9,27.91,20400.0,19.9671,19.9886,19.96,19.9671,20400.0
2009-07-24 13:05:00,27.91,27.93,27.88,27.93,7700.0,19.9671,19.9814,19.9457,19.9814,7700.0
2009-07-24 13:10:00,27.94,27.94,27.91,27.93,5100.0,19.9886,19.9886,19.9671,19.9814,5100.0
2009-07-24 13:15:00,27.92,27.94,27.91,27.94,9200.0,19.9743,19.9886,19.9671,19.9886,9200.0
2009-07-24 13:20:00,27.93,28.05,27.93,28.05,24200.0,19.9814,20.0673,19.9814,20.0673,24200.0
2009-07-24 13:25:00,28.04,28.12,28.04,28.08,19000.0,20.0601,20.1174,20.0601,20.0887,19000.0
2009-07-24 13:30:00,28.09,28.2,28.08,28.19,24200.0,20.0959,20.1746,20.0887,20.1674,24200.0
2009-07-24 13:35:00,28.19,28.19,28.14,28.15,21200.0,20.1674,20.1674,20.1317,20.1388,21200.0
2009-07-24 13:40:00,28.18,28.22,28.18,28.18,12200.0,20.1603,20.1889,20.1603,20.1603,12200.0
2009-07-24 13:45:00,28.19,28.19,28.09,28.09,13600.0,20.1674,20.1674,20.0959,20.0959,13600.0
2009-07-24 13:50:00,28.09,28.12,28.05,28.05,36200.0,20.0959,20.1174,20.0673,20.0673,36200.0
2009-07-24 13:55:00,28.06,28.11,28.06,28.06,12800.0,20.0744,20.1102,20.0744,20.0744,12800.0
2009-07-24 14:00:00,28.07,28.16,28.07,28.16,24500.0,20.0816,20.146,20.0816,20.146,24500.0
2009-07-24 14:05:00,28.15,28.18,28.14,28.16,6700.0,20.1388,20.1603,20.1317,20.146,6700.0
2009-07-24 14:10:00,28.16,28.2,28.16,28.18,21200.0,20.146,20.1746,20.146,20.1603,21200.0
2009-07-24 14:15:00,28.18,28.18,28.12,28.12,11900.0,20.1603,20.1603,20.1174,20.1174,11900.0
2009-07-24 14:20:00,28.11,28.11,28.02,28.05,16200.0,20.1102,20.1102,20.0458,20.0673,16200.0
2009-07-24 14:25:00,28.04,28.05,28.02,28.04,9600.0,20.0601,20.0673,20.0458,20.0601,9600.0
2009-07-24 14:30:00,28.04,28.07,28.04,28.07,9500.0,20.0601,20.0816,20.0601,20.0816,9500.0
2009-07-24 14:35:00,28.06,28.07,28.04,28.05,6100.0,20.0744,20.0816,20.0601,20.0673,6100.0
2009-07-24 14:40:00,28.06,28.06,28.02,28.02,6600.0,20.0744,20.0744,20.0458,20.0458,6600.0
2009-07-24 14:45:00,28.02,28.05,28.02,28.04,27100.0,20.0458,20.0673,20.0458,20.0601,27100.0
2009-07-24 14:50:00,28.03,28.05,27.99,28.03,21100.0,20.053,20.0673,20.0244,20.053,21100.0
2009-07-24 14:55:00,28.02,28.06,28.02,28.05,13300.0,20.0458,20.0744,20.0458,20.0673,13300.0
2009-07-24 15:00:00,28.05,28.1,28.03,28.09,29800.0,20.0673,20.1031,20.053,20.0959,29800.0
2009-07-24 15:05:00,28.09,28.1,28.08,28.08,11300.0,20.0959,20.1031,20.0887,20.0887,11300.0
2009-07-24 15:10:00,28.09,28.11,28.05,28.05,23000.0,20.0959,20.1102,20.0673,20.0673,23000.0
2009-07-24 15:15:00,28.05,28.06,28.01,28.01,15200.0,20.0673,20.0744,20.0387,20.0387,15200.0
2009-07-24 15:20:00,28.01,28.12,28.01,28.08,32600.0,20.0387,20.1174,20.0387,20.0887,32600.0
2009-07-24 15:25:00,28.09,28.15,28.09,28.14,34500.0,20.0959,20.1388,20.0959,20.1317,34500.0
2009-07-24 15:30:00,28.13,28.14,28.05,28.05,41100.0,20.1245,20.1317,20.0673,20.0673,41100.0
2009-07-24 15:35:00,28.03,28.09,28.03,28.03,35600.0,20.053,20.0959,20.053,20.053,35600.0
2009-07-24 15:40:00,28.04,28.09,28.03,28.09,32700.0,20.0601,20.0959,20.053,20.0959,32700.0
2009-07-24 15:45:00,28.09,28.12,28.07,28.11,36100.0,20.0959,20.1174,20.0816,20.1102,36100.0
2009-07-24 15:50:00,28.11,28.17,28.09,28.16,93700.0,20.1102,20.1531,20.0959,20.146,93700.0
2009-07-24 15:55:00,28.17,28.2,28.15,28.19,117900.0,20.1531,20.1746,20.1388,20.1674,117900.0
2009-07-27 09:30:00,28.18,28.24,27.85,27.88,26500.0,20.1603,20.2032,19.9242,19.9457,26500.0
2009-07-27 09:35:00,27.88,27.88,27.43,27.71,66100.0,19.9457,19.9457,19.6237,19.824,66100.0
2009-07-27 09:40:00,27.72,27.94,27.72,27.93,35200.0,19.8312,19.9886,19.8312,19.9814,35200.0
2009-07-27 09:45:00,27.94,27.97,27.62,27.65,33600.0,19.9886,20.0101,19.7597,19.7811,33600.0
2009-07-27 09:50:00,27.65,27.71,27.41,27.42,31300.0,19.7811,19.824,19.6094,19.6166,31300.0
2009-07-27 09:55:00,27.41,27.62,27.32,27.55,36600.0,19.6094,19.7597,19.545,19.7096,36600.0
2009-07-27 10:00:00,27.58,27.8,27.56,27.65,41300.0,19.731,19.8884,19.7167,19.7811,41300.0
2009-07-27 10:05:00,27.65,27.73,27.63,27.67,14900.0,19.7811,19.8384,19.7668,19.7954,14900.0
2009-07-27 10:10:00,27.67,27.71,27.45,27.46,22400.0,19.7954,19.824,19.638,19.6452,22400.0
2009-07-27 10:15:00,27.41,27.44,27.33,27.34,55200.0,19.6094,19.6309,19.5522,19.5593,55200.0
2009-07-27 10:20:00,27.34,27.37,27.27,27.37,20400.0,19.5593,19.5808,19.5093,19.5808,20400.0
2009-07-27 10:25:00,27.38,27.38,27.29,27.34,13700.0,19.588,19.588,19.5236,19.5593,13700.0
2009-07-27 10:30:00,27.33,27.34,27.2,27.21,34300.0,19.5522,19.5593,19.4592,19.4663,34300.0
2009-07-27 10:35:00,27.21,27.23,27.2,27.23,26600.0,19.4663,19.4806,19.4592,19.4806,26600.0
2009-07-27 10:40:00,27.23,27.29,27.2,27.26,17700.0,19.4806,19.5236,19.4592,19.5021,17700.0
2009-07-27 10:45:00,27.27,27.35,27.26,27.35,9200.0,19.5093,19.5665,19.5021,19.5665,9200.0
2009-07-27 10:50:00,27.35,27.39,27.29,27.38,20200.0,19.5665,19.5951,19.5236,19.588,20200.0
2009-07-27 10:55:00,27.39,27.48,27.33,27.48,27100.0,19.5951,19.6595,19.5522,19.6595,27100.0
2009-07-27 11:00:00,27.48,27.64,27.48,27.57,33100.0,19.6595,19.774,19.6595,19.7239,33100.0
2009-07-27 11:05:00,27.57,27.72,27.55,27.7,36900.0,19.7239,19.8312,19.7096,19.8169,36900.0
2009-07-27 11:10:00,27.7,27.8,27.68,27.8,25300.0,19.8169,19.8884,19.8026,19.8884,25300.0
2009-07-27 11:15:00,27.78,27.83,27.78,27.82,10800.0,19.8741,19.9099,19.8741,19.9027,10800.0
2009-07-27 11:20:00,27.83,28.0,27.83,27.99,28000.0,19.9099,20.0315,19.9099,20.0244,28000.0
2009-07-27 11:25:00,27.97,28.02,27.93,27.97,43200.0,20.0101,20.0458,19.9814,20.0101,43200.0
2009-07-27 11:30:00,27.97,28.04,27.96,27.99,29900.0,20.0101,20.0601,20.0029,20.0244,29900.0
2009-07-27 11:35:00,28.0,28.01,27.96,27.99,21900.0,20.0315,20.0387,20.0029,20.0244,21900.0
2009-07-27 11:40:00,27.97,28.0,27.96,27.99,20000.0,20.0101,20.0315,20.0029,20.0244,20000.0
2009-07-27 11:45:00,27.99,28.06,27.99,28.04,67200.0,20.0244,20.0744,20.0244,20.0601,67200.0
2009-07-27 11:50:00,28.04,28.07,28.01,28.01,12600.0,20.0601,20.0816,20.0387,20.0387,12600.0
2009-07-27 11:55:00,28.02,28.03,27.97,28.01,27600.0,20.0458,20.053,20.0101,20.0387,27600.0
2009-07-27 12:00:00,28.01,28.03,28.0,28.02,7000.0,20.0387,20.053,20.0315,20.0458,7000.0
2009-07-27 12:05:00,28.01,28.02,27.99,28.02,19900.0,20.0387,20.0458,20.0244,20.0458,19900.0
2009-07-27 12:10:00,28.02,28.04,28.02,28.03,11800.0,20.0458,20.0601,20.0458,20.053,11800.0
2009-07-27 12:15:00,28.03,28.08,28.03,28.06,21700.0,20.053,20.0887,20.053,20.0744,21700.0
2009-07-27 12:20:00,28.06,28.06,28.01,28.03,10100.0,20.0744,20.0744,20.0387,20.053,10100.0
2009-07-27 12:25:00,28.03,28.05,27.99,28.05,10300.0,20.053,20.0673,20.0244,20.0673,10300.0
2009-07-27 12:30:00,28.05,28.06,27.99,28.01,13200.0,20.0673,20.0744,20.0244,20.0387,13200.0
2009-07-27 12:35:00,28.02,28.02,28.0,28.01,6900.0,20.0458,20.0458,20.0315,20.0387,6900.0
2009-07-27 12:40:00,28.01,28.02,28.0,28.01,8100.0,20.0387,20.0458,20.0315,20.0387,8100.0
2009-07-27 12:45:00,28.01,28.02,27.95,27.99,41300.0,20.0387,20.0458,19.9957,20.0244,41300.0
2009-07-27 12:50:00,27.98,28.03,27.95,27.96,27400.0,20.0172,20.053,19.9957,20.0029,27400.0
2009-07-27 12:55:00,27.96,28.0,27.94,28.0,45300.0,20.0029,20.0315,19.9886,20.0315,45300.0
2009-07-27 13:00:00,27.99,28.0,27.95,28.0,15400.0,20.0244,20.0315,19.9957,20.0315,15400.0
2009-07-27 13:05:00,28.0,28.0,27.96,27.96,10500.0,20.0315,20.0315,20.0029,20.0029,10500.0
2009-07-27 13:10:00,27.95,27.95,27.84,27.89,23500.0,19.9957,19.9957,19.917,19.9528,23500.0
2009-07-27 13:15:00,27.89,27.95,27.89,27.9,14800.0,19.9528,19.9957,19.9528,19.96,14800.0
2009-07-27 13:20:00,27.89,27.91,27.86,27.88,12000.0,19.9528,19.9671,19.9314,19.9457,12000.0
2009-07-27 13:25:00,27.88,27.89,27.84,27.86,6200.0,19.9457,19.9528,19.917,19.9314,6200.0
2009-07-27 13:30:00,27.86,27.89,27.86,27.89,10700.0,19.9314,19.9528,19.9314,19.9528,10700.0
2009-07-27 13:35:00,27.9,27.92,27.9,27.91,8600.0,19.96,19.9743,19.96,19.9671,8600.0
2009-07-27 13:40:00,27.92,27.94,27.91,27.94,7600.0,19.9743,19.9886,19.9671,19.9886,7600.0
2009-07-27 13:45:00,27.94,27.96,27.9,27.95,12600.0,19.9886,20.0029,19.96,19.9957,12600.0
2009-07-27 13:50:00,27.95,28.04,27.95,28.0,13200.0,19.9957,20.0601,19.9957,20.0315,13200.0
2009-07-27 13:55:00,27.99,28.03,27.99,28.01,18700.0,20.0244,20.053,20.0244,20.0387,18700.0
2009-07-27 14:00:00,28.02,28.03,27.97,28.0,11000.0,20.0458,20.053,20.0101,20.0315,11000.0
2009-07-27 14:05:00,27.97,28.01,27.97,28.0,7900.0,20.0101,20.0387,20.0101,20.0315,7900.0
2009-07-27 14:10:00,28.01,28.06,28.0,28.03,20800.0,20.0387,20.0744,20.0315,20.053,20800.0
2009-07-27 14:15:00,28.04,28.12,28.04,28.1,42000.0,20.0601,20.1174,20.0601,20.1031,42000.0
2009-07-27 14:20:00,28.11,28.16,28.1,28.12,28100.0,20.1102,20.146,20.1031,20.1174,28100.0
2009-07-27 14:25:00,28.12,28.17,28.11,28.16,24000.0,20.1174,20.1531,20.1102,20.146,24000.0
2009-07-27 14:30:00,28.16,28.2,28.16,28.2,18000.0,20.146,20.1746,20.146,20.1746,18000.0
2009-07-27 14:35:00,28.2,28.25,28.2,28.23,24800.0,20.1746,20.2104,20.1746,20.1961,24800.0
2009-07-27 14:40:00,28.23,28.23,28.19,28.22,34400.0,20.1961,20.1961,20.1674,20.1889,34400.0
2009-07-27 14:45:00,28.22,28.33,28.22,28.29,61900.0,20.1889,20.2676,20.1889,20.239,61900.0
2009-07-27 14:50:00,28.3,28.35,28.27,28.35,40800.0,20.2461,20.2819,20.2247,20.2819,40800.0
2009-07-27 14:55:00,28.35,28.36,28.33,28.34,31200.0,20.2819,20.2891,20.2676,20.2748,31200.0
2009-07-27 15:00:00,28.34,28.34,28.32,28.33,25900.0,20.2748,20.2748,20.2604,20.2676,25900.0
2009-07-27 15:05:00,28.34,28.35,28.32,28.33,34800.0,20.2748,20.2819,20.2604,20.2676,34800.0
2009-07-27 15:10:00,28.33,28.34,28.32,28.33,41500.0,20.2676,20.2748,20.2604,20.2676,41500.0
2009-07-27 15:15:00,28.33,28.34,28.32,28.33,74000.0,20.2676,20.2748,20.2604,20.2676,74000.0
2009-07-27 15:20:00,28.33,28.39,28.25,28.29,152200.0,20.2676,20.3105,20.2104,20.239,152200.0
2009-07-27 15:25:00,28.28,28.34,28.28,28.33,29000.0,20.2318,20.2748,20.2318,20.2676,29000.0
2009-07-27 15:30:00,28.34,28.34,28.26,28.27,32100.0,20.2748,20.2748,20.2175,20.2247,32100.0
2009-07-27 15:35:00,28.26,28.28,28.25,28.28,76900.0,20.2175,20.2318,20.2104,20.2318,76900.0
2009-07-27 15:40:00,28.28,28.28,28.26,28.27,66200.0,20.2318,20.2318,20.2175,20.2247,66200.0
2009-07-27 15:45:00,28.26,28.27,28.22,28.24,107700.0,20.2175,20.2247,20.1889,20.2032,107700.0
2009-07-27 15:50:00,28.24,28.29,28.22,28.28,89300.0,20.2032,20.239,20.1889,20.2318,89300.0
2009-07-27 15:55:00,28.28,28.34,28.24,28.34,128200.0,20.2318,20.2748,20.2032,20.2748,128200.0
2009-07-28 09:30:00,27.86,28.17,27.74,27.96,93600.0,19.9314,20.1531,19.8455,20.0029,93600.0
2009-07-28 09:35:00,27.91,28.05,27.85,28.02,68700.0,19.9671,20.0673,19.9242,20.0458,68700.0
2009-07-28 09:40:00,28.02,28.1,27.98,27.98,72100.0,20.0458,20.1031,20.0172,20.0172,72100.0
2009-07-28 09:45:00,27.98,28.01,27.92,28.0,23900.0,20.0172,20.0387,19.9743,20.0315,23900.0
2009-07-28 09:50:00,28.0,28.03,27.91,28.02,65900.0,20.0315,20.053,19.9671,20.0458,65900.0
2009-07-28 09:55:00,28.02,28.17,28.02,28.09,37600.0,20.0458,20.1531,20.0458,20.0959,37600.0
2009-07-28 10:00:00,28.09,28.1,27.82,27.88,83700.0,20.0959,20.1031,19.9027,19.9457,83700.0
2009-07-28 10:05:00,27.88,27.95,27.87,27.91,45400.0,19.9457,19.9957,19.9385,19.9671,45400.0
2009-07-28 10:10:00,27.92,27.96,27.83,27.86,40900.0,19.9743,20.0029,19.9099,19.9314,40900.0
2009-07-28 10:15:00,27.85,27.91,27.72,27.87,76200.0,19.9242,19.9671,19.8312,19.9385,76200.0
2009-07-28 10:20:00,27.85,28.02,27.8,27.94,19400.0,19.9242,20.0458,19.8884,19.9886,19400.0
2009-07-28 10:25:00,27.94,27.96,27.85,27.92,14500.0,19.9886,20.0029,19.9242,19.9743,14500.0
2009-07-28 10:30:00,27.91,27.98,27.89,27.91,15800.0,19.9671,20.0172,19.9528,19.9671,15800.0
2009-07-28 10:35:00,27.9,27.99,27.9,27.97,15800.0,19.96,20.0244,19.96,20.0101,15800.0
2009-07-28 10:40:00,27.98,27.98,27.9,27.94,21600.0,20.0172,20.0172,19.96,19.9886,21600.0
2009-07-28 10:45:00,27.94,28.0,27.9,27.99,19000.0,19.9886,20.0315,19.96,20.0244,19000.0
2009-07-28 10:50:00,28.0,28.05,27.97,28.05,23900.0,20.0315,20.0673,20.0101,20.0673,23900.0
2009-07-28 10:55:00,28.05,28.05,28.01,28.04,14700.0,20.0673,20.0673,20.0387,20.0601,14700.0
2009-07-28 11:00:00,28.03,28.04,27.97,27.97,12700.0,20.053,20.0601,20.0101,20.0101,12700.0
2009-07-28 11:05:00,27.95,27.97,27.9,27.92,19200.0,19.9957,20.0101,19.96,19.9743,19200.0
2009-07-28 11:10:00,27.9,27.94,27.88,27.9,27800.0,19.96,19.9886,19.9457,19.96,27800.0
2009-07-28 11:15:00,27.9,27.94,27.89,27.93,15800.0,19.96,19.9886,19.9528,19.9814,15800.0
2009-07-28 11:20:00,27.93,27.94,27.91,27.91,5700.0,19.9814,19.9886,19.9671,19.9671,5700.0
2009-07-28 11:25:00,27.93,27.93,27.88,27.91,38300.0,19.9814,19.9814,19.9457,19.9671,38300.0
2009-07-28 11:30:00,27.89,27.92,27.84,27.87,19300.0,19.9528,19.9743,19.917,19.9385,19300.0
2009-07-28 11:35:00,27.87,27.88,27.74,27.75,48500.0,19.9385,19.9457,19.8455,19.8527,48500.0
2009-07-28 11:40:00,27.75,27.77,27.71,27.73,31400.0,19.8527,19.867,19.824,19.8384,31400.0
2009-07-28 11:45:00,27.72,27.83,27.72,27.83,20700.0,19.8312,19.9099,19.8312,19.9099,20700.0
2009-07-28 11:50:00,27.83,27.91,27.83,27.89,14800.0,19.9099,19.9671,19.9099,19.9528,14800.0
2009-07-28 11:55:00,27.89,27.89,27.76,27.78,15600.0,19.9528,19.9528,19.8598,19.8741,15600.0
2009-07-28 12:00:00,27.77,27.79,27.75,27.77,10600.0,19.867,19.8813,19.8527,19.867,10600.0
2009-07-28 12:05:00,27.76,27.82,27.74,27.81,10600.0,19.8598,19.9027,19.8455,19.8956,10600.0
2009-07-28 12:10:00,27.82,27.88,27.8,27.8,9000.0,19.9027,19.9457,19.8884,19.8884,9000.0
2009-07-28 12:15:00,27.8,27.83,27.78,27.82,14300.0,19.8884,19.9099,19.8741,19.9027,14300.0
2009-07-28 12:20:00,27.83,27.83,27.76,27.79,9100.0,19.9099,19.9099,19.8598,19.8813,9100.0
2009-07-28 12:25:00,27.79,27.83,27.77,27.83,7800.0,19.8813,19.9099,19.867,19.9099,7800.0
2009-07-28 12:30:00,27.83,27.86,27.82,27.86,4500.0,19.9099,19.9314,19.9027,19.9314,4500.0
2009-07-28 12:35:00,27.86,27.9,27.85,27.86,9600.0,19.9314,19.96,19.9242,19.9314,9600.0
2009-07-28 12:40:00,27.87,27.87,27.82,27.82,5900.0,19.9385,19.9385,19.9027,19.9027,5900.0
2009-07-28 12:45:00,27.83,27.83,27.81,27.81,8100.0,19.9099,19.9099,19.8956,19.8956,8100.0
2009-07-28 12:50:00,27.81,27.81,27.78,27.8,10500.0,19.8956,19.8956,19.8741,19.8884,10500.0
2009-07-28 12:55:00,27.8,27.81,27.78,27.81,9200.0,19.8884,19.8956,19.8741,19.8956,9200.0
2009-07-28 13:00:00,27.81,27.81,27.77,27.77,7300.0,19.8956,19.8956,19.867,19.867,7300.0
2009-07-28 13:05:00,27.77,27.81,27.76,27.81,7900.0,19.867,19.8956,19.8598,19.8956,7900.0
2009-07-28 13:10:00,27.81,27.89,27.81,27.89,11600.0,19.8956,19.9528,19.8956,19.9528,11600.0
2009-07-28 13:15:00,27.89,27.89,27.84,27.84,4800.0,19.9528,19.9528,19.917,19.917,4800.0
2009-07-28 13:20:00,27.85,27.85,27.79,27.81,30800.0,19.9242,19.9242,19.8813,19.8956,30800.0
2009-07-28 13:25:00,27.81,27.84,27.8,27.81,5200.0,19.8956,19.917,19.8884,19.8956,5200.0
2009-07-28 13:30:00,27.82,27.85,27.82,27.85,7300.0,19.9027,19.9242,19.9027,19.9242,7300.0
2009-07-28 13:35:00,27.85,27.95,27.85,27.93,11300.0,19.9242,19.9957,19.9242,19.9814,11300.0
2009-07-28 13:40:00,27.93,27.94,27.9,27.9,13300.0,19.9814,19.9886,19.96,19.96,13300.0
2009-07-28 13:45:00,27.9,27.98,27.87,27.91,83900.0,19.96,20.0172,19.9385,19.9671,83900.0
2009-07-28 13:50:00,27.92,27.96,27.88,27.96,10900.0,19.9743,20.0029,19.9457,20.0029,10900.0
2009-07-28 13:55:00,27.96,28.06,27.95,28.04,25700.0,20.0029,20.0744,19.9957,20.0601,25700.0
2009-07-28 14:00:00,28.04,28.06,27.95,28.02,13400.0,20.0601,20.0744,19.9957,20.0458,13400.0
2009-07-28 14:05:00,28.01,28.05,27.98,28.05,9900.0,20.0387,20.0673,20.0172,20.0673,9900.0
2009-07-28 14:10:00,28.06,28.1,28.01,28.01,21100.0,20.0744,20.1031,20.0387,20.0387,21100.0
2009-07-28 14:15:00,28.01,28.06,28.01,28.05,11300.0,20.0387,20.0744,20.0387,20.0673,11300.0
2009-07-28 14:20:00,28.06,28.1,28.05,28.08,22500.0,20.0744,20.1031,20.0673,20.0887,22500.0
2009-07-28 14:25:00,28.09,28.12,28.08,28.1,24500.0,20.0959,20.1174,20.0887,20.1031,24500.0
2009-07-28 14:30:00,28.09,28.19,28.09,28.19,39900.0,20.0959,20.1674,20.0959,20.1674,39900.0
2009-07-28 14:35:00,28.19,28.24,28.17,28.22,25500.0,20.1674,20.2032,20.1531,20.1889,25500.0
2009-07-28 14:40:00,28.21,28.23,28.11,28.12,31700.0,20.1818,20.1961,20.1102,20.1174,31700.0
2009-07-28 14:45:00,28.11,28.12,28.07,28.07,24800.0,20.1102,20.1174,20.0816,20.0816,24800.0
2009-07-28 14:50:00,28.06,28.06,28.02,28.04,25500.0,20.0744,20.0744,20.0458,20.0601,25500.0
2009-07-28 14:55:00,28.02,28.08,28.0,28.08,13300.0,20.0458,20.0887,20.0315,20.0887,13300.0
2009-07-28 15:00:00,28.07,28.08,28.02,28.06,17200.0,20.0816,20.0887,20.0458,20.0744,17200.0
2009-07-28 15:05:00,28.07,28.11,28.04,28.05,21400.0,20.0816,20.1102,20.0601,20.0673,21400.0
2009-07-28 15:10:00,28.06,28.1,28.02,28.1,21700.0,20.0744,20.1031,20.0458,20.1031,21700.0
2009-07-28 15:15:00,28.09,28.13,28.01,28.02,33500.0,20.0959,20.1245,20.0387,20.0458,33500.0
2009-07-28 15:20:00,28.03,28.1,28.0,28.05,47300.0,20.053,20.1031,20.0315,20.0673,47300.0
2009-07-28 15:25:00,28.05,28.1,27.96,28.05,30000.0,20.0673,20.1031,20.0029,20.0673,30000.0
2009-07-28 15:30:00,28.06,28.1,28.02,28.07,29400.0,20.0744,20.1031,20.0458,20.0816,29400.0
2009-07-28 15:35:00,28.08,28.09,28.01,28.01,44700.0,20.0887,20.0959,20.0387,20.0387,44700.0
2009-07-28 15:40:00,28.01,28.15,28.01,28.14,58300.0,20.0387,20.1388,20.0387,20.1317,58300.0
2009-07-28 15:45:00,28.14,28.15,28.12,28.15,72600.0,20.1317,20.1388,20.1174,20.1388,72600.0
2009-07-28 15:50:00,28.15,28.15,28.02,28.02,90200.0,20.1388,20.1388,20.0458,20.0458,90200.0
2009-07-28 15:55:00,28.02,28.15,28.02,28.1,240000.0,20.0458,20.1388,20.0458,20.1031,240000.0
2009-07-29 09:30:00,27.69,27.83,27.55,27.71,35200.0,19.8097,19.9099,19.7096,19.824,35200.0
2009-07-29 09:35:00,27.68,27.87,27.55,27.86,33400.0,19.8026,19.9385,19.7096,19.9314,33400.0
2009-07-29 09:40:00,27.82,28.11,27.82,28.11,19700.0,19.9027,20.1102,19.9027,20.1102,19700.0
2009-07-29 09:45:00,28.13,28.18,28.1,28.14,19900.0,20.1245,20.1603,20.1031,20.1317,19900.0
2009-07-29 09:50:00,28.15,28.17,28.1,28.11,9600.0,20.1388,20.1531,20.1031,20.1102,9600.0
2009-07-29 09:55:00,28.09,28.31,28.03,28.28,37600.0,20.0959,20.2533,20.053,20.2318,37600.0
2009-07-29 10:00:00,28.28,28.41,28.23,28.39,49300.0,20.2318,20.3248,20.1961,20.3105,49300.0
2009-07-29 10:05:00,28.39,28.58,28.39,28.5,69800.0,20.3105,20.4465,20.3105,20.3892,69800.0
2009-07-29 10:10:00,28.5,28.67,28.49,28.59,127900.0,20.3892,20.5108,20.3821,20.4536,127900.0
2009-07-29 10:15:00,28.56,28.58,28.33,28.33,44900.0,20.4321,20.4465,20.2676,20.2676,44900.0
2009-07-29 10:20:00,28.34,28.42,28.2,28.21,27500.0,20.2748,20.332,20.1746,20.1818,27500.0
2009-07-29 10:25:00,28.21,28.35,28.15,28.33,40400.0,20.1818,20.2819,20.1388,20.2676,40400.0
2009-07-29 10:30:00,28.35,28.37,28.19,28.26,28900.0,20.2819,20.2962,20.1674,20.2175,28900.0
2009-07-29 10:35:00,28.25,28.37,28.25,28.27,16500.0,20.2104,20.2962,20.2104,20.2247,16500.0
2009-07-29 10:40:00,28.27,28.39,28.23,28.34,24200.0,20.2247,20.3105,20.1961,20.2748,24200.0
2009-07-29 10:45:00,28.34,28.37,28.3,28.33,13500.0,20.2748,20.2962,20.2461,20.2676,13500.0
2009-07-29 10:50:00,28.32,28.45,28.31,28.44,27700.0,20.2604,20.3534,20.2533,20.3463,27700.0
2009-07-29 10:55:00,28.44,28.46,28.41,28.46,8000.0,20.3463,20.3606,20.3248,20.3606,8000.0
2009-07-29 11:00:00,28.46,28.48,28.35,28.38,20000.0,20.3606,20.3749,20.2819,20.3034,20000.0
2009-07-29 11:05:00,28.38,28.46,28.36,28.44,25600.0,20.3034,20.3606,20.2891,20.3463,25600.0
2009-07-29 11:10:00,28.45,28.46,28.39,28.4,13900.0,20.3534,20.3606,20.3105,20.3177,13900.0
2009-07-29 11:15:00,28.4,28.44,28.38,28.43,42400.0,20.3177,20.3463,20.3034,20.3391,42400.0
2009-07-29 11:20:00,28.42,28.46,28.26,28.26,34100.0,20.332,20.3606,20.2175,20.2175,34100.0
2009-07-29 11:25:00,28.25,28.28,28.06,28.08,77600.0,20.2104,20.2318,20.0744,20.0887,77600.0
2009-07-29 11:30:00,28.08,28.11,27.97,28.02,65500.0,20.0887,20.1102,20.0101,20.0458,65500.0
2009-07-29 11:35:00,28.03,28.12,28.03,28.12,88000.0,20.053,20.1174,20.053,20.1174,88000.0
2009-07-29 11:40:00,28.12,28.17,27.99,28.17,30200.0,20.1174,20.1531,20.0244,20.1531,30200.0
2009-07-29 11:45:00,28.15,28.22,28.14,28.18,22900.0,20.1388,20.1889,20.1317,20.1603,22900.0
2009-07-29 11:50:00,28.19,28.21,28.15,28.21,8900.0,20.1674,20.1818,20.1388,20.1818,8900.0
2009-07-29 11:55:00,28.2,28.28,28.2,28.22,9500.0,20.1746,20.2318,20.1746,20.1889,9500.0
2009-07-29 12:00:00,28.21,28.27,28.21,28.25,5300.0,20.1818,20.2247,20.1818,20.2104,5300.0
2009-07-29 12:05:00,28.24,28.25,28.19,28.21,4000.0,20.2032,20.2104,20.1674,20.1818,4000.0
2009-07-29 12:10:00,28.2,28.21,28.16,28.21,5400.0,20.1746,20.1818,20.146,20.1818,5400.0
2009-07-29 12:15:00,28.2,28.24,28.2,28.23,9700.0,20.1746,20.2032,20.1746,20.1961,9700.0
2009-07-29 12:20:00,28.24,28.24,28.17,28.2,10000.0,20.2032,20.2032,20.1531,20.1746,10000.0
2009-07-29 12:25:00,28.21,28.25,28.2,28.24,5700.0,20.1818,20.2104,20.1746,20.2032,5700.0
2009-07-29 12:30:00,28.24,28.29,28.23,28.24,10400.0,20.2032,20.239,20.1961,20.2032,10400.0
2009-07-29 12:35:00,28.23,28.31,28.22,28.31,13400.0,20.1961,20.2533,20.1889,20.2533,13400.0
2009-07-29 12:40:00,28.31,28.35,28.3,28.34,15800.0,20.2533,20.2819,20.2461,20.2748,15800.0
2009-07-29 12:45:00,28.34,28.34,28.28,28.3,7800.0,20.2748,20.2748,20.2318,20.2461,7800.0
2009-07-29 12:50:00,28.3,28.33,28.29,28.31,17200.0,20.2461,20.2676,20.239,20.2533,17200.0
2009-07-29 12:55:00,28.31,28.32,28.29,28.3,5200.0,20.2533,20.2604,20.239,20.2461,5200.0
2009-07-29 13:00:00,28.3,28.3,28.14,28.22,33200.0,20.2461,20.2461,20.1317,20.1889,33200.0
2009-07-29 13:05:00,28.21,28.28,28.2,28.2,25900.0,20.1818,20.2318,20.1746,20.1746,25900.0
2009-07-29 13:10:00,28.18,28.24,28.16,28.22,17500.0,20.1603,20.2032,20.146,20.1889,17500.0
2009-07-29 13:15:00,28.23,28.23,28.21,28.21,13200.0,20.1961,20.1961,20.1818,20.1818,13200.0
2009-07-29 13:20:00,28.21,28.22,28.17,28.17,13300.0,20.1818,20.1889,20.1531,20.1531,13300.0
2009-07-29 13:25:00,28.17,28.18,28.01,28.02,38000.0,20.1531,20.1603,20.0387,20.0458,38000.0
2009-07-29 13:30:00,28.01,28.04,27.94,27.94,30000.0,20.0387,20.0601,19.9886,19.9886,30000.0
2009-07-29 13:35:00,27.94,28.0,27.94,27.99,8100.0,19.9886,20.0315,19.9886,20.0244,8100.0
2009-07-29 13:40:00,28.01,28.13,27.99,28.13,18700.0,20.0387,20.1245,20.0244,20.1245,18700.0
2009-07-29 13:45:00,28.12,28.12,28.08,28.11,5400.0,20.1174,20.1174,20.0887,20.1102,5400.0
2009-07-29 13:50:00,28.1,28.1,28.06,28.08,5000.0,20.1031,20.1031,20.0744,20.0887,5000.0
2009-07-29 13:55:00,28.05,28.09,28.04,28.08,8900.0,20.0673,20.0959,20.0601,20.0887,8900.0
2009-07-29 14:00:00,28.08,28.11,28.04,28.11,19900.0,20.0887,20.1102,20.0601,20.1102,19900.0
2009-07-29 14:05:00,28.11,28.12,28.02,28.02,16700.0,20.1102,20.1174,20.0458,20.0458,16700.0
2009-07-29 14:10:00,28.02,28.05,28.01,28.04,30800.0,20.0458,20.0673,20.0387,20.0601,30800.0
2009-07-29 14:15:00,28.03,28.08,28.03,28.08,10600.0,20.053,20.0887,20.053,20.0887,10600.0
2009-07-29 14:20:00,28.08,28.11,28.04,28.11,17300.0,20.0887,20.1102,20.0601,20.1102,17300.0
2009-07-29 14:25:00,28.11,28.14,28.1,28.12,13800.0,20.1102,20.1317,20.1031,20.1174,13800.0
2009-07-29 14:30:00,28.12,28.18,28.12,28.17,9600.0,20.1174,20.1603,20.1174,20.1531,9600.0
2009-07-29 14:35:00,28.17,28.17,28.11,28.14,12500.0,20.1531,20.1531,20.1102,20.1317,12500.0
2009-07-29 14:40:00,28.12,28.14,28.02,28.03,14900.0,20.1174,20.1317,20.0458,20.053,14900.0
2009-07-29 14:45:00,28.03,28.05,27.99,28.01,28600.0,20.053,20.0673,20.0244,20.0387,28600.0
2009-07-29 14:50:00,28.01,28.01,27.99,28.0,38800.0,20.0387,20.0387,20.0244,20.0315,38800.0
2009-07-29 14:55:00,28.0,28.0,27.91,27.91,39800.0,20.0315,20.0315,19.9671,19.9671,39800.0
2009-07-29 15:00:00,27.91,27.99,27.89,27.99,20700.0,19.9671,20.0244,19.9528,20.0244,20700.0
2009-07-29 15:05:00,28.0,28.0,27.98,27.99,9000.0,20.0315,20.0315,20.0172,20.0244,9000.0
2009-07-29 15:10:00,28.0,28.12,28.0,28.08,47400.0,20.0315,20.1174,20.0315,20.0887,47400.0
2009-07-29 15:15:00,28.08,28.12,28.05,28.07,15800.0,20.0887,20.1174,20.0673,20.0816,15800.0
2009-07-29 15:20:00,28.08,28.16,28.08,28.14,20600.0,20.0887,20.146,20.0887,20.1317,20600.0
2009-07-29 15:25:00,28.14,28.14,28.1,28.12,14400.0,20.1317,20.1317,20.1031,20.1174,14400.0
2009-07-29 15:30:00,28.13,28.17,28.12,28.16,20900.0,20.1245,20.1531,20.1174,20.146,20900.0
2009-07-29 15:35:00,28.17,28.27,28.15,28.25,48800.0,20.1531,20.2247,20.1388,20.2104,48800.0
2009-07-29 15:40:00,28.25,28.26,28.16,28.16,41100.0,20.2104,20.2175,20.146,20.146,41100.0
2009-07-29 15:45:00,28.17,28.27,28.16,28.27,56500.0,20.1531,20.2247,20.146,20.2247,56500.0
2009-07-29 15:50:00,28.27,28.28,28.21,28.27,116100.0,20.2247,20.2318,20.1818,20.2247,116100.0
2009-07-29 15:55:00,28.27,28.34,28.26,28.27,200900.0,20.2247,20.2748,20.2175,20.2247,200900.0
2009-07-30 09:30:00,28.56,28.69,28.38,28.6,38700.0,20.4321,20.5251,20.3034,20.4608,38700.0
2009-07-30 09:35:00,28.67,28.78,28.54,28.73,26500.0,20.5108,20.5895,20.4178,20.5538,26500.0
2009-07-30 09:40:00,28.73,28.91,28.73,28.89,32200.0,20.5538,20.6825,20.5538,20.6682,32200.0
2009-07-30 09:45:00,28.86,28.9,28.76,28.84,25100.0,20.6468,20.6754,20.5752,20.6325,25100.0
2009-07-30 09:50:00,28.84,28.95,28.81,28.84,69700.0,20.6325,20.7112,20.611,20.6325,69700.0
2009-07-30 09:55:00,28.84,29.16,28.8,29.15,40200.0,20.6325,20.8614,20.6038,20.8542,40200.0
2009-07-30 10:00:00,29.16,29.19,29.03,29.08,21900.0,20.8614,20.8829,20.7684,20.8042,21900.0
2009-07-30 10:05:00,29.09,29.25,29.06,29.24,26200.0,20.8113,20.9258,20.7898,20.9186,26200.0
2009-07-30 10:10:00,29.25,29.31,29.2,29.23,65200.0,20.9258,20.9687,20.89,20.9115,65200.0
2009-07-30 10:15:00,29.24,29.33,29.24,29.33,41200.0,20.9186,20.983,20.9186,20.983,41200.0
2009-07-30 10:20:00,29.34,29.48,29.32,29.48,99800.0,20.9902,21.0903,20.9759,21.0903,99800.0
2009-07-30 10:25:00,29.48,29.55,29.43,29.51,77900.0,21.0903,21.1404,21.0546,21.1118,77900.0
2009-07-30 10:30:00,29.5,29.55,29.44,29.48,64600.0,21.1046,21.1404,21.0617,21.0903,64600.0
2009-07-30 10:35:00,29.47,29.62,29.47,29.61,52100.0,21.0832,21.1905,21.0832,21.1833,52100.0
2009-07-30 10:40:00,29.61,29.65,29.57,29.62,35400.0,21.1833,21.2119,21.1547,21.1905,35400.0
2009-07-30 10:45:00,29.62,29.84,29.61,29.82,83500.0,21.1905,21.3479,21.1833,21.3336,83500.0
2009-07-30 10:50:00,29.82,29.89,29.77,29.86,60000.0,21.3336,21.3836,21.2978,21.3622,60000.0
2009-07-30 10:55:00,29.86,29.87,29.78,29.81,37100.0,21.3622,21.3693,21.3049,21.3264,37100.0
2009-07-30 11:00:00,29.8,29.85,29.72,29.73,37300.0,21.3193,21.355,21.262,21.2692,37300.0
2009-07-30 11:05:00,29.72,29.73,29.49,29.52,68500.0,21.262,21.2692,21.0975,21.1189,68500.0
2009-07-30 11:10:00,29.53,29.55,29.47,29.53,70500.0,21.1261,21.1404,21.0832,21.1261,70500.0
2009-07-30 11:15:00,29.52,29.57,29.48,29.56,41800.0,21.1189,21.1547,21.0903,21.1476,41800.0
2009-07-30 11:20:00,29.56,29.56,29.51,29.54,52700.0,21.1476,21.1476,21.1118,21.1332,52700.0
2009-07-30 11:25:00,29.54,29.72,29.52,29.65,94100.0,21.1332,21.262,21.1189,21.2119,94100.0
2009-07-30 11:30:00,29.65,29.68,29.58,29.61,17300.0,21.2119,21.2334,21.1619,21.1833,17300.0
2009-07-30 11:35:00,29.61,29.62,29.5,29.5,45600.0,21.1833,21.1905,21.1046,21.1046,45600.0
2009-07-30 11:40:00,29.5,29.51,29.44,29.45,14800.0,21.1046,21.1118,21.0617,21.0689,14800.0
2009-07-30 11:45:00,29.44,29.48,29.42,29.43,15600.0,21.0617,21.0903,21.0474,21.0546,15600.0
2009-07-30 11:50:00,29.45,29.45,29.26,29.3,31500.0,21.0689,21.0689,20.9329,20.9615,31500.0
2009-07-30 11:55:00,29.28,29.28,29.09,29.1,71600.0,20.9472,20.9472,20.8113,20.8185,71600.0
2009-07-30 12:00:00,29.1,29.13,29.03,29.03,54900.0,20.8185,20.8399,20.7684,20.7684,54900.0
2009-07-30 12:05:00,29.05,29.09,29.02,29.02,21600.0,20.7827,20.8113,20.7612,20.7612,21600.0
2009-07-30 12:10:00,29.02,29.03,28.89,28.96,27300.0,20.7612,20.7684,20.6682,20.7183,27300.0
2009-07-30 12:15:00,28.97,29.1,28.97,29.1,21200.0,20.7255,20.8185,20.7255,20.8185,21200.0
2009-07-30 12:20:00,29.11,29.13,29.03,29.06,22300.0,20.8256,20.8399,20.7684,20.7898,22300.0
2009-07-30 12:25:00,29.06,29.16,29.04,29.15,82600.0,20.7898,20.8614,20.7755,20.8542,82600.0
2009-07-30 12:30:00,29.15,29.32,29.13,29.31,25200.0,20.8542,20.9759,20.8399,20.9687,25200.0
2009-07-30 12:35:00,29.32,29.32,29.2,29.26,9100.0,20.9759,20.9759,20.89,20.9329,9100.0
2009-07-30 12:40:00,29.26,29.32,29.24,29.25,8300.0,20.9329,20.9759,20.9186,20.9258,8300.0
2009-07-30 12:45:00,29.28,29.37,29.27,29.34,9200.0,20.9472,21.0116,20.9401,20.9902,9200.0
2009-07-30 12:50:00,29.31,29.35,29.31,29.32,5500.0,20.9687,20.9973,20.9687,20.9759,5500.0
2009-07-30 12:55:00,29.33,29.33,29.26,29.26,14500.0,20.983,20.983,20.9329,20.9329,14500.0
2009-07-30 13:00:00,29.28,29.43,29.24,29.38,31100.0,20.9472,21.0546,20.9186,21.0188,31100.0
2009-07-30 13:05:00,29.36,29.48,29.34,29.48,23200.0,21.0045,21.0903,20.9902,21.0903,23200.0
2009-07-30 13:10:00,29.48,29.51,29.46,29.48,14700.0,21.0903,21.1118,21.076,21.0903,14700.0
2009-07-30 13:15:00,29.47,29.47,29.4,29.42,17700.0,21.0832,21.0832,21.0331,21.0474,17700.0
2009-07-30 13:20:00,29.41,29.45,29.34,29.35,12700.0,21.0402,21.0689,20.9902,20.9973,12700.0
2009-07-30 13:25:00,29.35,29.38,29.33,29.35,9900.0,20.9973,21.0188,20.983,20.9973,9900.0
2009-07-30 13:30:00,29.36,29.43,29.35,29.43,13600.0,21.0045,21.0546,20.9973,21.0546,13600.0
2009-07-30 13:35:00,29.42,29.44,29.4,29.41,8900.0,21.0474,21.0617,21.0331,21.0402,8900.0
2009-07-30 13:40:00,29.4,29.43,29.39,29.41,13600.0,21.0331,21.0546,21.0259,21.0402,13600.0
2009-07-30 13:45:00,29.4,29.42,29.35,29.42,50800.0,21.0331,21.0474,20.9973,21.0474,50800.0
2009-07-30 13:50:00,29.42,29.46,29.4,29.41,44900.0,21.0474,21.076,21.0331,21.0402,44900.0
2009-07-30 13:55:00,29.4,29.41,29.33,29.34,27200.0,21.0331,21.0402,20.983,20.9902,27200.0
2009-07-30 14:00:00,29.34,29.36,29.33,29.35,19700.0,20.9902,21.0045,20.983,20.9973,19700.0
2009-07-30 14:05:00,29.34,29.38,29.33,29.33,28800.0,20.9902,21.0188,20.983,20.983,28800.0
2009-07-30 14:10:00,29.33,29.34,29.29,29.29,16800.0,20.983,20.9902,20.9544,20.9544,16800.0
2009-07-30 14:15:00,29.29,29.3,29.26,29.27,11000.0,20.9544,20.9615,20.9329,20.9401,11000.0
2009-07-30 14:20:00,29.27,29.28,29.26,29.27,14500.0,20.9401,20.9472,20.9329,20.9401,14500.0
2009-07-30 14:25:00,29.28,29.31,29.25,29.26,33800.0,20.9472,20.9687,20.9258,20.9329,33800.0
2009-07-30 14:30:00,29.26,29.27,29.25,29.27,19200.0,20.9329,20.9401,20.9258,20.9401,19200.0
2009-07-30 14:35:00,29.26,29.34,29.26,29.33,16900.0,20.9329,20.9902,20.9329,20.983,16900.0
2009-07-30 14:40:00,29.34,29.42,29.34,29.39,33800.0,20.9902,21.0474,20.9902,21.0259,33800.0
2009-07-30 14:45:00,29.4,29.41,29.36,29.36,15300.0,21.0331,21.0402,21.0045,21.0045,15300.0
2009-07-30 14:50:00,29.37,29.37,29.32,29.32,24900.0,21.0116,21.0116,20.9759,20.9759,24900.0
2009-07-30 14:55:00,29.32,29.36,29.32,29.32,15200.0,20.9759,21.0045,20.9759,20.9759,15200.0
2009-07-30 15:00:00,29.32,29.4,29.32,29.38,20700.0,20.9759,21.0331,20.9759,21.0188,20700.0
2009-07-30 15:05:00,29.36,29.39,29.33,29.36,27600.0,21.0045,21.0259,20.983,21.0045,27600.0
2009-07-30 15:10:00,29.37,29.37,29.32,29.32,23700.0,21.0116,21.0116,20.9759,20.9759,23700.0
2009-07-30 15:15:00,29.32,29.34,29.3,29.34,15400.0,20.9759,20.9902,20.9615,20.9902,15400.0
2009-07-30 15:20:00,29.34,29.41,29.33,29.36,29200.0,20.9902,21.0402,20.983,21.0045,29200.0
2009-07-30 15:25:00,29.35,29.37,29.34,29.36,23800.0,20.9973,21.0116,20.9902,21.0045,23800.0
2009-07-30 15:30:00,29.36,29.37,29.34,29.34,35900.0,21.0045,21.0116,20.9902,20.9902,35900.0
2009-07-30 15:35:00,29.34,29.35,29.26,29.29,172000.0,20.9902,20.9973,20.9329,20.9544,172000.0
2009-07-30 15:40:00,29.3,29.3,29.11,29.19,193600.0,20.9615,20.9615,20.8256,20.8829,193600.0
2009-07-30 15:45:00,29.19,29.24,29.11,29.24,145200.0,20.8829,20.9186,20.8256,20.9186,145200.0
2009-07-30 15:50:00,29.23,29.31,29.14,29.14,136900.0,20.9115,20.9687,20.8471,20.8471,136900.0
2009-07-30 15:55:00,29.15,29.16,29.11,29.14,205000.0,20.8542,20.8614,20.8256,20.8471,205000.0
2009-07-31 09:30:00,29.11,29.29,29.02,29.29,22500.0,20.8256,20.9544,20.7612,20.9544,22500.0
2009-07-31 09:35:00,29.29,29.49,29.29,29.4,54800.0,20.9544,21.0975,20.9544,21.0331,54800.0
2009-07-31 09:40:00,29.41,29.58,29.34,29.39,74100.0,21.0402,21.1619,20.9902,21.0259,74100.0
2009-07-31 09:45:00,29.38,29.43,29.22,29.22,48200.0,21.0188,21.0546,20.9043,20.9043,48200.0
2009-07-31 09:50:00,29.22,29.22,29.07,29.08,47200.0,20.9043,20.9043,20.797,20.8042,47200.0
2009-07-31 09:55:00,29.07,29.08,28.65,28.68,107500.0,20.797,20.8042,20.4965,20.518,107500.0
2009-07-31 10:00:00,28.68,28.68,28.38,28.54,90700.0,20.518,20.518,20.3034,20.4178,90700.0
2009-07-31 10:05:00,28.52,28.55,28.34,28.52,71400.0,20.4035,20.425,20.2748,20.4035,71400.0
2009-07-31 10:10:00,28.52,28.72,28.52,28.65,43500.0,20.4035,20.5466,20.4035,20.4965,43500.0
2009-07-31 10:15:00,28.68,28.74,28.64,28.67,28500.0,20.518,20.5609,20.4894,20.5108,28500.0
2009-07-31 10:20:00,28.68,28.8,28.67,28.75,26800.0,20.518,20.6038,20.5108,20.5681,26800.0
2009-07-31 10:25:00,28.76,28.77,28.69,28.7,18200.0,20.5752,20.5824,20.5251,20.5323,18200.0
2009-07-31 10:30:00,28.68,28.73,28.66,28.68,27300.0,20.518,20.5538,20.5037,20.518,27300.0
2009-07-31 10:35:00,28.69,28.69,28.59,28.64,20500.0,20.5251,20.5251,20.4536,20.4894,20500.0
2009-07-31 10:40:00,28.65,28.74,28.64,28.71,20000.0,20.4965,20.5609,20.4894,20.5395,20000.0
2009-07-31 10:45:00,28.72,28.74,28.67,28.68,21300.0,20.5466,20.5609,20.5108,20.518,21300.0
2009-07-31 10:50:00,28.69,28.72,28.67,28.67,21300.0,20.5251,20.5466,20.5108,20.5108,21300.0
2009-07-31 10:55:00,28.69,28.72,28.66,28.68,13300.0,20.5251,20.5466,20.5037,20.518,13300.0
2009-07-31 11:00:00,28.69,28.7,28.57,28.61,36900.0,20.5251,20.5323,20.4393,20.4679,36900.0
2009-07-31 11:05:00,28.6,28.63,28.57,28.6,11500.0,20.4608,20.4822,20.4393,20.4608,11500.0
2009-07-31 11:10:00,28.6,28.6,28.56,28.56,16600.0,20.4608,20.4608,20.4321,20.4321,16600.0
2009-07-31 11:15:00,28.56,28.56,28.47,28.47,22900.0,20.4321,20.4321,20.3678,20.3678,22900.0
2009-07-31 11:20:00,28.47,28.56,28.46,28.55,20500.0,20.3678,20.4321,20.3606,20.425,20500.0
2009-07-31 11:25:00,28.55,28.6,28.54,28.56,18400.0,20.425,20.4608,20.4178,20.4321,18400.0
2009-07-31 11:30:00,28.56,28.57,28.51,28.55,19900.0,20.4321,20.4393,20.3964,20.425,19900.0
2009-07-31 11:35:00,28.55,28.58,28.47,28.48,47900.0,20.425,20.4465,20.3678,20.3749,47900.0
2009-07-31 11:40:00,28.47,28.48,28.44,28.46,28600.0,20.3678,20.3749,20.3463,20.3606,28600.0
2009-07-31 11:45:00,28.46,28.46,28.42,28.44,11800.0,20.3606,20.3606,20.332,20.3463,11800.0
2009-07-31 11:50:00,28.44,28.53,28.44,28.5,16600.0,20.3463,20.4107,20.3463,20.3892,16600.0
2009-07-31 11:55:00,28.51,28.57,28.51,28.57,11600.0,20.3964,20.4393,20.3964,20.4393,11600.0
2009-07-31 12:00:00,28.57,28.57,28.49,28.49,16200.0,20.4393,20.4393,20.3821,20.3821,16200.0
2009-07-31 12:05:00,28.48,28.48,28.44,28.48,8700.0,20.3749,20.3749,20.3463,20.3749,8700.0
2009-07-31 12:10:00,28.47,28.5,28.45,28.46,12500.0,20.3678,20.3892,20.3534,20.3606,12500.0
2009-07-31 12:15:00,28.45,28.5,28.44,28.48,18500.0,20.3534,20.3892,20.3463,20.3749,18500.0
2009-07-31 12:20:00,28.48,28.52,28.48,28.51,10400.0,20.3749,20.4035,20.3749,20.3964,10400.0
2009-07-31 12:25:00,28.51,28.52,28.49,28.51,11800.0,20.3964,20.4035,20.3821,20.3964,11800.0
2009-07-31 12:30:00,28.5,28.5,28.46,28.49,12900.0,20.3892,20.3892,20.3606,20.3821,12900.0
2009-07-31 12:35:00,28.49,28.51,28.49,28.5,5500.0,20.3821,20.3964,20.3821,20.3892,5500.0
2009-07-31 12:40:00,28.51,28.54,28.49,28.53,9700.0,20.3964,20.4178,20.3821,20.4107,9700.0
2009-07-31 12:45:00,28.53,28.55,28.53,28.53,9800.0,20.4107,20.425,20.4107,20.4107,9800.0
2009-07-31 12:50:00,28.53,28.53,28.49,28.49,8300.0,20.4107,20.4107,20.3821,20.3821,8300.0
2009-07-31 12:55:00,28.5,28.52,28.48,28.48,7600.0,20.3892,20.4035,20.3749,20.3749,7600.0
2009-07-31 13:00:00,28.5,28.51,28.48,28.51,6300.0,20.3892,20.3964,20.3749,20.3964,6300.0
2009-07-31 13:05:00,28.52,28.55,28.52,28.54,6800.0,20.4035,20.425,20.4035,20.4178,6800.0
2009-07-31 13:10:00,28.55,28.55,28.5,28.51,12700.0,20.425,20.425,20.3892,20.3964,12700.0
2009-07-31 13:15:00,28.51,28.53,28.51,28.52,7000.0,20.3964,20.4107,20.3964,20.4035,7000.0
2009-07-31 13:20:00,28.52,28.55,28.51,28.53,6000.0,20.4035,20.425,20.3964,20.4107,6000.0
2009-07-31 13:25:00,28.53,28.58,28.53,28.58,11000.0,20.4107,20.4465,20.4107,20.4465,11000.0
2009-07-31 13:30:00,28.57,28.59,28.57,28.58,10000.0,20.4393,20.4536,20.4393,20.4465,10000.0
2009-07-31 13:35:00,28.57,28.59,28.55,28.57,8200.0,20.4393,20.4536,20.425,20.4393,8200.0
2009-07-31 13:40:00,28.56,28.6,28.56,28.59,5900.0,20.4321,20.4608,20.4321,20.4536,5900.0
2009-07-31 13:45:00,28.6,28.61,28.56,28.58,17200.0,20.4608,20.4679,20.4321,20.4465,17200.0
2009-07-31 13:50:00,28.57,28.62,28.56,28.59,14400.0,20.4393,20.4751,20.4321,20.4536,14400.0
2009-07-31 13:55:00,28.59,28.84,28.58,28.6,36500.0,20.4536,20.6325,20.4465,20.4608,36500.0
2009-07-31 14:00:00,28.61,28.69,28.6,28.68,11500.0,20.4679,20.5251,20.4608,20.518,11500.0
2009-07-31 14:05:00,28.68,28.71,28.65,28.71,15500.0,20.518,20.5395,20.4965,20.5395,15500.0
2009-07-31 14:10:00,28.7,28.78,28.7,28.78,20600.0,20.5323,20.5895,20.5323,20.5895,20600.0
2009-07-31 14:15:00,28.78,28.79,28.76,28.76,11700.0,20.5895,20.5967,20.5752,20.5752,11700.0
2009-07-31 14:20:00,28.77,28.77,28.72,28.74,15400.0,20.5824,20.5824,20.5466,20.5609,15400.0
2009-07-31 14:25:00,28.74,28.79,28.73,28.75,17500.0,20.5609,20.5967,20.5538,20.5681,17500.0
2009-07-31 14:30:00,28.74,28.8,28.74,28.77,21300.0,20.5609,20.6038,20.5609,20.5824,21300.0
2009-07-31 14:35:00,28.77,28.78,28.69,28.69,19500.0,20.5824,20.5895,20.5251,20.5251,19500.0
2009-07-31 14:40:00,28.69,28.7,28.63,28.65,16400.0,20.5251,20.5323,20.4822,20.4965,16400.0
2009-07-31 14:45:00,28.65,28.66,28.63,28.63,24100.0,20.4965,20.5037,20.4822,20.4822,24100.0
2009-07-31 14:50:00,28.65,28.66,28.63,28.63,15400.0,20.4965,20.5037,20.4822,20.4822,15400.0
2009-07-31 14:55:00,28.63,28.68,28.62,28.68,25600.0,20.4822,20.518,20.4751,20.518,25600.0
2009-07-31 15:00:00,28.67,28.72,28.67,28.69,26600.0,20.5108,20.5466,20.5108,20.5251,26600.0
2009-07-31 15:05:00,28.71,28.76,28.69,28.71,24300.0,20.5395,20.5752,20.5251,20.5395,24300.0
2009-07-31 15:10:00,28.7,28.75,28.7,28.74,16600.0,20.5323,20.5681,20.5323,20.5609,16600.0
2009-07-31 15:15:00,28.74,28.78,28.72,28.77,19800.0,20.5609,20.5895,20.5466,20.5824,19800.0
2009-07-31 15:20:00,28.77,28.85,28.76,28.82,24600.0,20.5824,20.6396,20.5752,20.6182,24600.0
2009-07-31 15:25:00,28.83,28.88,28.82,28.86,29100.0,20.6253,20.6611,20.6182,20.6468,29100.0
2009-07-31 15:30:00,28.86,28.86,28.75,28.79,54300.0,20.6468,20.6468,20.5681,20.5967,54300.0
2009-07-31 15:35:00,28.79,28.79,28.74,28.74,25700.0,20.5967,20.5967,20.5609,20.5609,25700.0
2009-07-31 15:40:00,28.74,28.74,28.6,28.6,66700.0,20.5609,20.5609,20.4608,20.4608,66700.0
2009-07-31 15:45:00,28.6,28.64,28.57,28.59,71800.0,20.4608,20.4894,20.4393,20.4536,71800.0
2009-07-31 15:50:00,28.58,28.63,28.52,28.62,82700.0,20.4465,20.4822,20.4035,20.4751,82700.0
2009-07-31 15:55:00,28.62,28.63,28.59,28.61,102600.0,20.4751,20.4822,20.4536,20.4679,102600.0
2009-08-03 09:30:00,29.52,29.73,29.12,29.13,141900.0,21.1189,21.2692,20.8328,20.8399,141900.0
2009-08-03 09:35:00,29.12,29.48,29.05,29.35,162000.0,20.8328,21.0903,20.7827,20.9973,162000.0
2009-08-03 09:40:00,29.35,29.36,29.16,29.19,88200.0,20.9973,21.0045,20.8614,20.8829,88200.0
2009-08-03 09:45:00,29.19,29.22,29.03,29.13,89600.0,20.8829,20.9043,20.7684,20.8399,89600.0
2009-08-03 09:50:00,29.13,29.14,28.99,29.01,93800.0,20.8399,20.8471,20.7398,20.7541,93800.0
2009-08-03 09:55:00,29.01,29.13,28.98,29.13,103300.0,20.7541,20.8399,20.7326,20.8399,103300.0
2009-08-03 10:00:00,29.15,29.42,29.15,29.29,113100.0,20.8542,21.0474,20.8542,20.9544,113100.0
2009-08-03 10:05:00,29.3,29.44,29.29,29.38,109600.0,20.9615,21.0617,20.9544,21.0188,109600.0
2009-08-03 10:10:00,29.39,29.69,29.29,29.67,88900.0,21.0259,21.2406,20.9544,21.2263,88900.0
2009-08-03 10:15:00,29.68,29.76,29.67,29.69,97500.0,21.2334,21.2906,21.2263,21.2406,97500.0
2009-08-03 10:20:00,29.7,29.71,29.58,29.63,118100.0,21.2477,21.2549,21.1619,21.1976,118100.0
2009-08-03 10:25:00,29.64,29.68,29.59,29.63,76500.0,21.2048,21.2334,21.169,21.1976,76500.0
2009-08-03 10:30:00,29.64,29.77,29.63,29.69,106200.0,21.2048,21.2978,21.1976,21.2406,106200.0
2009-08-03 10:35:00,29.69,29.7,29.61,29.66,28900.0,21.2406,21.2477,21.1833,21.2191,28900.0
2009-08-03 10:40:00,29.67,29.73,29.64,29.7,104600.0,21.2263,21.2692,21.2048,21.2477,104600.0
2009-08-03 10:45:00,29.71,29.73,29.7,29.71,39500.0,21.2549,21.2692,21.2477,21.2549,39500.0
2009-08-03 10:50:00,29.73,29.75,29.73,29.74,34200.0,21.2692,21.2835,21.2692,21.2763,34200.0
2009-08-03 10:55:00,29.75,29.75,29.56,29.59,52000.0,21.2835,21.2835,21.1476,21.169,52000.0
2009-08-03 11:00:00,29.59,29.67,29.58,29.65,33700.0,21.169,21.2263,21.1619,21.2119,33700.0
2009-08-03 11:05:00,29.66,29.75,29.65,29.75,34300.0,21.2191,21.2835,21.2119,21.2835,34300.0
2009-08-03 11:10:00,29.75,29.75,29.74,29.75,11500.0,21.2835,21.2835,21.2763,21.2835,11500.0
2009-08-03 11:15:00,29.74,29.75,29.61,29.67,57700.0,21.2763,21.2835,21.1833,21.2263,57700.0
2009-08-03 11:20:00,29.66,29.7,29.64,29.7,48200.0,21.2191,21.2477,21.2048,21.2477,48200.0
2009-08-03 11:25:00,29.71,29.75,29.7,29.74,22300.0,21.2549,21.2835,21.2477,21.2763,22300.0
2009-08-03 11:30:00,29.73,29.76,29.73,29.74,21900.0,21.2692,21.2906,21.2692,21.2763,21900.0
2009-08-03 11:35:00,29.75,29.78,29.74,29.75,27100.0,21.2835,21.3049,21.2763,21.2835,27100.0
2009-08-03 11:40:00,29.75,29.75,29.66,29.7,38000.0,21.2835,21.2835,21.2191,21.2477,38000.0
2009-08-03 11:45:00,29.69,29.7,29.64,29.68,40200.0,21.2406,21.2477,21.2048,21.2334,40200.0
2009-08-03 11:50:00,29.69,29.69,29.66,29.66,7800.0,21.2406,21.2406,21.2191,21.2191,7800.0
2009-08-03 11:55:00,29.66,29.67,29.63,29.65,18900.0,21.2191,21.2263,21.1976,21.2119,18900.0
2009-08-03 12:00:00,29.64,29.66,29.58,29.58,36800.0,21.2048,21.2191,21.1619,21.1619,36800.0
2009-08-03 12:05:00,29.59,29.63,29.58,29.62,24300.0,21.169,21.1976,21.1619,21.1905,24300.0
2009-08-03 12:10:00,29.62,29.64,29.62,29.64,10000.0,21.1905,21.2048,21.1905,21.2048,10000.0
2009-08-03 12:15:00,29.63,29.66,29.59,29.59,24100.0,21.1976,21.2191,21.169,21.169,24100.0
2009-08-03 12:20:00,29.59,29.61,29.58,29.61,14100.0,21.169,21.1833,21.1619,21.1833,14100.0
2009-08-03 12:25:00,29.6,29.65,29.6,29.63,17500.0,21.1762,21.2119,21.1762,21.1976,17500.0
2009-08-03 12:30:00,29.62,29.73,29.62,29.72,24900.0,21.1905,21.2692,21.1905,21.262,24900.0
2009-08-03 12:35:00,29.72,29.74,29.56,29.56,39400.0,21.262,21.2763,21.1476,21.1476,39400.0
2009-08-03 12:40:00,29.56,29.71,29.56,29.71,24400.0,21.1476,21.2549,21.1476,21.2549,24400.0
2009-08-03 12:45:00,29.7,29.71,29.7,29.71,6500.0,21.2477,21.2549,21.2477,21.2549,6500.0
2009-08-03 12:50:00,29.71,29.76,29.71,29.74,19100.0,21.2549,21.2906,21.2549,21.2763,19100.0
2009-08-03 12:55:00,29.74,29.75,29.72,29.75,15600.0,21.2763,21.2835,21.262,21.2835,15600.0
2009-08-03 13:00:00,29.75,29.76,29.74,29.75,34400.0,21.2835,21.2906,21.2763,21.2835,34400.0
2009-08-03 13:05:00,29.76,29.79,29.76,29.77,19900.0,21.2906,21.3121,21.2906,21.2978,19900.0
2009-08-03 13:10:00,29.76,29.77,29.73,29.75,15000.0,21.2906,21.2978,21.2692,21.2835,15000.0
2009-08-03 13:15:00,29.75,29.76,29.71,29.73,19700.0,21.2835,21.2906,21.2549,21.2692,19700.0
2009-08-03 13:20:00,29.74,29.74,29.71,29.71,13100.0,21.2763,21.2763,21.2549,21.2549,13100.0
2009-08-03 13:25:00,29.72,29.73,29.71,29.71,6200.0,21.262,21.2692,21.2549,21.2549,6200.0
2009-08-03 13:30:00,29.72,29.75,29.72,29.73,17600.0,21.262,21.2835,21.262,21.2692,17600.0
2009-08-03 13:35:00,29.74,29.75,29.73,29.75,11000.0,21.2763,21.2835,21.2692,21.2835,11000.0
2009-08-03 13:40:00,29.75,29.77,29.74,29.75,18200.0,21.2835,21.2978,21.2763,21.2835,18200.0
2009-08-03 13:45:00,29.75,29.77,29.74,29.76,8200.0,21.2835,21.2978,21.2763,21.2906,8200.0
2009-08-03 13:50:00,29.75,29.77,29.74,29.74,19000.0,21.2835,21.2978,21.2763,21.2763,19000.0
2009-08-03 13:55:00,29.74,29.84,29.72,29.83,194700.0,21.2763,21.3479,21.262,21.3407,194700.0
2009-08-03 14:00:00,29.83,30.0,29.82,29.99,85300.0,21.3407,21.4623,21.3336,21.4552,85300.0
2009-08-03 14:05:00,30.0,30.1,29.98,30.06,81400.0,21.4623,21.5339,21.448,21.5053,81400.0
2009-08-03 14:10:00,30.06,30.1,30.05,30.06,40600.0,21.5053,21.5339,21.4981,21.5053,40600.0
2009-08-03 14:15:00,30.05,30.06,30.01,30.04,23500.0,21.4981,21.5053,21.4695,21.491,23500.0
2009-08-03 14:20:00,30.04,30.07,30.04,30.05,23400.0,21.491,21.5124,21.491,21.4981,23400.0
2009-08-03 14:25:00,30.06,30.16,30.06,30.08,75100.0,21.5053,21.5768,21.5053,21.5196,75100.0
2009-08-03 14:30:00,30.06,30.09,29.99,29.99,52400.0,21.5053,21.5267,21.4552,21.4552,52400.0
2009-08-03 14:35:00,29.98,30.01,29.97,30.0,55800.0,21.448,21.4695,21.4409,21.4623,55800.0
2009-08-03 14:40:00,30.0,30.04,29.98,30.03,38800.0,21.4623,21.491,21.448,21.4838,38800.0
2009-08-03 14:45:00,30.03,30.04,29.99,30.02,52300.0,21.4838,21.491,21.4552,21.4766,52300.0
2009-08-03 14:50:00,30.03,30.05,29.99,30.03,33100.0,21.4838,21.4981,21.4552,21.4838,33100.0
2009-08-03 14:55:00,30.03,30.03,29.99,29.99,37800.0,21.4838,21.4838,21.4552,21.4552,37800.0
2009-08-03 15:00:00,29.99,29.99,29.96,29.97,24100.0,21.4552,21.4552,21.4337,21.4409,24100.0
2009-08-03 15:05:00,29.98,29.99,29.94,29.95,25400.0,21.448,21.4552,21.4194,21.4266,25400.0
2009-08-03 15:10:00,29.96,29.97,29.92,29.97,30300.0,21.4337,21.4409,21.4051,21.4409,30300.0
2009-08-03 15:15:00,29.97,29.98,29.95,29.96,29100.0,21.4409,21.448,21.4266,21.4337,29100.0
2009-08-03 15:20:00,29.95,30.0,29.94,29.99,56100.0,21.4266,21.4623,21.4194,21.4552,56100.0
2009-08-03 15:25:00,29.98,30.02,29.98,30.0,59000.0,21.448,21.4766,21.448,21.4623,59000.0
2009-08-03 15:30:00,30.01,30.01,29.94,29.96,63600.0,21.4695,21.4695,21.4194,21.4337,63600.0
2009-08-03 15:35:00,29.95,29.98,29.95,29.96,55500.0,21.4266,21.448,21.4266,21.4337,55500.0
2009-08-03 15:40:00,29.95,29.98,29.9,29.91,118400.0,21.4266,21.448,21.3908,21.3979,118400.0
2009-08-03 15:45:00,29.91,29.98,29.88,29.98,84000.0,21.3979,21.448,21.3765,21.448,84000.0
2009-08-03 15:50:00,29.98,30.05,29.97,30.02,143200.0,21.448,21.4981,21.4409,21.4766,143200.0
2009-08-03 15:55:00,30.02,30.05,29.99,30.02,286100.0,21.4766,21.4981,21.4552,21.4766,286100.0
2009-08-04 09:30:00,29.9,29.95,29.68,29.78,46600.0,21.3908,21.4266,21.2334,21.3049,46600.0
2009-08-04 09:35:00,29.8,29.96,29.73,29.85,61300.0,21.3193,21.4337,21.2692,21.355,61300.0
2009-08-04 09:40:00,29.88,29.89,29.65,29.7,66400.0,21.3765,21.3836,21.2119,21.2477,66400.0
2009-08-04 09:45:00,29.7,29.75,29.58,29.59,48700.0,21.2477,21.2835,21.1619,21.169,48700.0
2009-08-04 09:50:00,29.62,29.67,29.54,29.63,49500.0,21.1905,21.2263,21.1332,21.1976,49500.0
2009-08-04 09:55:00,29.65,29.71,29.63,29.68,27900.0,21.2119,21.2549,21.1976,21.2334,27900.0
2009-08-04 10:00:00,29.7,29.83,29.7,29.77,49700.0,21.2477,21.3407,21.2477,21.2978,49700.0
2009-08-04 10:05:00,29.78,29.82,29.62,29.75,113000.0,21.3049,21.3336,21.1905,21.2835,113000.0
2009-08-04 10:10:00,29.73,29.87,29.69,29.74,58900.0,21.2692,21.3693,21.2406,21.2763,58900.0
2009-08-04 10:15:00,29.74,29.79,29.61,29.61,32300.0,21.2763,21.3121,21.1833,21.1833,32300.0
2009-08-04 10:20:00,29.61,29.62,29.45,29.53,67900.0,21.1833,21.1905,21.0689,21.1261,67900.0
2009-08-04 10:25:00,29.52,29.54,29.45,29.49,24100.0,21.1189,21.1332,21.0689,21.0975,24100.0
2009-08-04 10:30:00,29.49,29.57,29.45,29.51,28400.0,21.0975,21.1547,21.0689,21.1118,28400.0
2009-08-04 10:35:00,29.53,29.53,29.46,29.46,13700.0,21.1261,21.1261,21.076,21.076,13700.0
2009-08-04 10:40:00,29.47,29.53,29.46,29.52,15000.0,21.0832,21.1261,21.076,21.1189,15000.0
2009-08-04 10:45:00,29.52,29.57,29.51,29.51,27000.0,21.1189,21.1547,21.1118,21.1118,27000.0
2009-08-04 10:50:00,29.51,29.54,29.49,29.53,25500.0,21.1118,21.1332,21.0975,21.1261,25500.0
2009-08-04 10:55:00,29.54,29.56,29.51,29.56,15900.0,21.1332,21.1476,21.1118,21.1476,15900.0
2009-08-04 11:00:00,29.55,29.59,29.54,29.59,23700.0,21.1404,21.169,21.1332,21.169,23700.0
2009-08-04 11:05:00,29.59,29.59,29.57,29.59,17000.0,21.169,21.169,21.1547,21.169,17000.0
2009-08-04 11:10:00,29.59,29.65,29.58,29.61,27100.0,21.169,21.2119,21.1619,21.1833,27100.0
2009-08-04 11:15:00,29.6,29.6,29.53,29.57,22600.0,21.1762,21.1762,21.1261,21.1547,22600.0
2009-08-04 11:20:00,29.59,29.59,29.48,29.51,22300.0,21.169,21.169,21.0903,21.1118,22300.0
2009-08-04 11:25:00,29.52,29.53,29.45,29.45,14600.0,21.1189,21.1261,21.0689,21.0689,14600.0
2009-08-04 11:30:00,29.46,29.46,29.43,29.44,13500.0,21.076,21.076,21.0546,21.0617,13500.0
2009-08-04 11:35:00,29.43,29.46,29.4,29.46,36000.0,21.0546,21.076,21.0331,21.076,36000.0
2009-08-04 11:40:00,29.46,29.64,29.46,29.62,25600.0,21.076,21.2048,21.076,21.1905,25600.0
2009-08-04 11:45:00,29.61,29.65,29.59,29.6,19900.0,21.1833,21.2119,21.169,21.1762,19900.0
2009-08-04 11:50:00,29.59,29.59,29.49,29.49,37800.0,21.169,21.169,21.0975,21.0975,37800.0
2009-08-04 11:55:00,29.5,29.54,29.48,29.53,19400.0,21.1046,21.1332,21.0903,21.1261,19400.0
2009-08-04 12:00:00,29.52,29.52,29.44,29.46,20100.0,21.1189,21.1189,21.0617,21.076,20100.0
2009-08-04 12:05:00,29.46,29.5,29.46,29.49,12800.0,21.076,21.1046,21.076,21.0975,12800.0
2009-08-04 12:10:00,29.48,29.6,29.45,29.52,151100.0,21.0903,21.1762,21.0689,21.1189,151100.0
2009-08-04 12:15:00,29.52,29.54,29.51,29.53,38800.0,21.1189,21.1332,21.1118,21.1261,38800.0
2009-08-04 12:20:00,29.53,29.54,29.5,29.51,29500.0,21.1261,21.1332,21.1046,21.1118,29500.0
2009-08-04 12:25:00,29.52,29.53,29.47,29.47,47000.0,21.1189,21.1261,21.0832,21.0832,47000.0
2009-08-04 12:30:00,29.48,29.51,29.47,29.5,26600.0,21.0903,21.1118,21.0832,21.1046,26600.0
2009-08-04 12:35:00,29.5,29.5,29.43,29.43,22100.0,21.1046,21.1046,21.0546,21.0546,22100.0
2009-08-04 12:40:00,29.44,29.46,29.43,29.44,10700.0,21.0617,21.076,21.0546,21.0617,10700.0
2009-08-04 12:45:00,29.43,29.45,29.43,29.44,27600.0,21.0546,21.0689,21.0546,21.0617,27600.0
2009-08-04 12:50:00,29.44,29.45,29.43,29.45,18500.0,21.0617,21.0689,21.0546,21.0689,18500.0
2009-08-04 12:55:00,29.45,29.45,29.43,29.43,18800.0,21.0689,21.0689,21.0546,21.0546,18800.0
2009-08-04 13:00:00,29.44,29.45,29.41,29.42,29300.0,21.0617,21.0689,21.0402,21.0474,29300.0
2009-08-04 13:05:00,29.42,29.42,29.35,29.38,33300.0,21.0474,21.0474,20.9973,21.0188,33300.0
2009-08-04 13:10:00,29.38,29.39,29.36,29.37,18300.0,21.0188,21.0259,21.0045,21.0116,18300.0
2009-08-04 13:15:00,29.38,29.38,29.36,29.36,13500.0,21.0188,21.0188,21.0045,21.0045,13500.0
2009-08-04 13:20:00,29.36,29.37,29.29,29.3,26500.0,21.0045,21.0116,20.9544,20.9615,26500.0
2009-08-04 13:25:00,29.31,29.32,29.25,29.32,31300.0,20.9687,20.9759,20.9258,20.9759,31300.0
2009-08-04 13:30:00,29.32,29.36,29.31,29.34,13700.0,20.9759,21.0045,20.9687,20.9902,13700.0
2009-08-04 13:35:00,29.34,29.36,29.33,29.33,22400.0,20.9902,21.0045,20.983,20.983,22400.0
2009-08-04 13:40:00,29.33,29.36,29.28,29.28,22700.0,20.983,21.0045,20.9472,20.9472,22700.0
2009-08-04 13:45:00,29.29,29.31,29.21,29.21,39200.0,20.9544,20.9687,20.8972,20.8972,39200.0
2009-08-04 13:50:00,29.21,29.21,29.06,29.06,56200.0,20.8972,20.8972,20.7898,20.7898,56200.0
2009-08-04 13:55:00,29.07,29.09,29.02,29.08,46800.0,20.797,20.8113,20.7612,20.8042,46800.0
2009-08-04 14:00:00,29.08,29.1,29.05,29.1,17500.0,20.8042,20.8185,20.7827,20.8185,17500.0
2009-08-04 14:05:00,29.1,29.16,29.1,29.15,27800.0,20.8185,20.8614,20.8185,20.8542,27800.0
2009-08-04 14:10:00,29.16,29.22,29.15,29.2,22300.0,20.8614,20.9043,20.8542,20.89,22300.0
2009-08-04 14:15:00,29.2,29.22,29.05,29.21,159600.0,20.89,20.9043,20.7827,20.8972,159600.0
2009-08-04 14:20:00,29.22,29.22,29.19,29.21,18600.0,20.9043,20.9043,20.8829,20.8972,18600.0
2009-08-04 14:25:00,29.21,29.29,29.21,29.27,20100.0,20.8972,20.9544,20.8972,20.9401,20100.0
2009-08-04 14:30:00,29.27,29.36,29.27,29.32,31600.0,20.9401,21.0045,20.9401,20.9759,31600.0
2009-08-04 14:35:00,29.32,29.37,29.31,29.35,34200.0,20.9759,21.0116,20.9687,20.9973,34200.0
2009-08-04 14:40:00,29.35,29.36,29.31,29.36,16900.0,20.9973,21.0045,20.9687,21.0045,16900.0
2009-08-04 14:45:00,29.36,29.37,29.3,29.3,18400.0,21.0045,21.0116,20.9615,20.9615,18400.0
2009-08-04 14:50:00,29.29,29.31,29.27,29.3,19300.0,20.9544,20.9687,20.9401,20.9615,19300.0
2009-08-04 14:55:00,29.29,29.31,29.28,29.29,12500.0,20.9544,20.9687,20.9472,20.9544,12500.0
2009-08-04 15:00:00,29.29,29.3,29.25,29.29,23700.0,20.9544,20.9615,20.9258,20.9544,23700.0
2009-08-04 15:05:00,29.28,29.4,29.28,29.4,36700.0,20.9472,21.0331,20.9472,21.0331,36700.0
2009-08-04 15:10:00,29.4,29.41,29.38,29.4,45400.0,21.0331,21.0402,21.0188,21.0331,45400.0
2009-08-04 15:15:00,29.4,29.41,29.33,29.37,35000.0,21.0331,21.0402,20.983,21.0116,35000.0
2009-08-04 15:20:00,29.37,29.43,29.37,29.4,38700.0,21.0116,21.0546,21.0116,21.0331,38700.0
2009-08-04 15:25:00,29.4,29.41,29.37,29.37,22800.0,21.0331,21.0402,21.0116,21.0116,22800.0
2009-08-04 15:30:00,29.37,29.37,29.22,29.23,54700.0,21.0116,21.0116,20.9043,20.9115,54700.0
2009-08-04 15:35:00,29.23,29.26,29.21,29.23,44300.0,20.9115,20.9329,20.8972,20.9115,44300.0
2009-08-04 15:40:00,29.24,29.32,29.23,29.26,59300.0,20.9186,20.9759,20.9115,20.9329,59300.0
2009-08-04 15:45:00,29.26,29.34,29.26,29.31,50600.0,20.9329,20.9902,20.9329,20.9687,50600.0
2009-08-04 15:50:00,29.31,29.42,29.31,29.36,95000.0,20.9687,21.0474,20.9687,21.0045,95000.0
2009-08-04 15:55:00,29.36,29.37,29.29,29.37,217500.0,21.0045,21.0116,20.9544,21.0116,217500.0
2009-08-05 09:30:00,29.28,29.7,28.77,28.87,69000.0,20.9472,21.2477,20.5824,20.6539,69000.0
2009-08-05 09:35:00,28.86,29.38,28.85,29.36,43100.0,20.6468,21.0188,20.6396,21.0045,43100.0
2009-08-05 09:40:00,29.38,29.49,29.22,29.49,37900.0,21.0188,21.0975,20.9043,21.0975,37900.0
2009-08-05 09:45:00,29.46,29.51,29.15,29.24,28200.0,21.076,21.1118,20.8542,20.9186,28200.0
2009-08-05 09:50:00,29.21,29.24,29.02,29.17,25400.0,20.8972,20.9186,20.7612,20.8685,25400.0
2009-08-05 09:55:00,29.17,29.25,29.08,29.15,33200.0,20.8685,20.9258,20.8042,20.8542,33200.0
2009-08-05 10:00:00,29.15,29.2,28.94,29.15,61600.0,20.8542,20.89,20.704,20.8542,61600.0
2009-08-05 10:05:00,29.16,29.21,29.11,29.11,24000.0,20.8614,20.8972,20.8256,20.8256,24000.0
2009-08-05 10:10:00,29.12,29.12,28.97,28.98,44400.0,20.8328,20.8328,20.7255,20.7326,44400.0
2009-08-05 10:15:00,28.98,28.99,28.94,28.97,26300.0,20.7326,20.7398,20.704,20.7255,26300.0
2009-08-05 10:20:00,28.95,29.02,28.93,29.01,36300.0,20.7112,20.7612,20.6968,20.7541,36300.0
2009-08-05 10:25:00,29.01,29.09,29.0,29.08,32100.0,20.7541,20.8113,20.7469,20.8042,32100.0
2009-08-05 10:30:00,29.06,29.06,28.98,29.0,42700.0,20.7898,20.7898,20.7326,20.7469,42700.0
2009-08-05 10:35:00,29.0,29.2,28.99,29.06,79900.0,20.7469,20.89,20.7398,20.7898,79900.0
2009-08-05 10:40:00,29.05,29.1,29.0,29.07,19200.0,20.7827,20.8185,20.7469,20.797,19200.0
2009-08-05 10:45:00,29.07,29.08,28.96,29.01,9300.0,20.797,20.8042,20.7183,20.7541,9300.0
2009-08-05 10:50:00,29.0,29.03,29.0,29.03,7600.0,20.7469,20.7684,20.7469,20.7684,7600.0
2009-08-05 10:55:00,29.03,29.08,29.01,29.03,14900.0,20.7684,20.8042,20.7541,20.7684,14900.0
2009-08-05 11:00:00,29.04,29.06,29.01,29.02,8200.0,20.7755,20.7898,20.7541,20.7612,8200.0
2009-08-05 11:05:00,29.01,29.07,28.98,29.07,7600.0,20.7541,20.797,20.7326,20.797,7600.0
2009-08-05 11:10:00,29.09,29.14,29.09,29.14,4900.0,20.8113,20.8471,20.8113,20.8471,4900.0
2009-08-05 11:15:00,29.14,29.21,29.14,29.17,8300.0,20.8471,20.8972,20.8471,20.8685,8300.0
2009-08-05 11:20:00,29.18,29.2,29.13,29.13,4900.0,20.8757,20.89,20.8399,20.8399,4900.0
2009-08-05 11:25:00,29.14,29.2,29.14,29.18,6000.0,20.8471,20.89,20.8471,20.8757,6000.0
2009-08-05 11:30:00,29.18,29.18,29.13,29.18,8000.0,20.8757,20.8757,20.8399,20.8757,8000.0
2009-08-05 11:35:00,29.17,29.19,29.11,29.14,9800.0,20.8685,20.8829,20.8256,20.8471,9800.0
2009-08-05 11:40:00,29.14,29.17,29.14,29.17,4000.0,20.8471,20.8685,20.8471,20.8685,4000.0
2009-08-05 11:45:00,29.16,29.19,29.16,29.18,5300.0,20.8614,20.8829,20.8614,20.8757,5300.0
2009-08-05 11:50:00,29.19,29.24,29.17,29.24,8600.0,20.8829,20.9186,20.8685,20.9186,8600.0
2009-08-05 11:55:00,29.24,29.28,29.22,29.23,7200.0,20.9186,20.9472,20.9043,20.9115,7200.0
2009-08-05 12:00:00,29.24,29.27,29.22,29.25,6900.0,20.9186,20.9401,20.9043,20.9258,6900.0
2009-08-05 12:05:00,29.25,29.25,29.19,29.19,12000.0,20.9258,20.9258,20.8829,20.8829,12000.0
2009-08-05 12:10:00,29.2,29.3,29.19,29.28,10400.0,20.89,20.9615,20.8829,20.9472,10400.0
2009-08-05 12:15:00,29.29,29.36,29.26,29.36,28600.0,20.9544,21.0045,20.9329,21.0045,28600.0
2009-08-05 12:20:00,29.36,29.38,29.34,29.37,60400.0,21.0045,21.0188,20.9902,21.0116,60400.0
2009-08-05 12:25:00,29.38,29.41,29.33,29.41,34300.0,21.0188,21.0402,20.983,21.0402,34300.0
2009-08-05 12:30:00,29.41,29.46,29.41,29.43,8700.0,21.0402,21.076,21.0402,21.0546,8700.0
2009-08-05 12:35:00,29.4,29.4,29.36,29.37,13000.0,21.0331,21.0331,21.0045,21.0116,13000.0
2009-08-05 12:40:00,29.37,29.44,29.34,29.39,54000.0,21.0116,21.0617,20.9902,21.0259,54000.0
2009-08-05 12:45:00,29.39,29.42,29.36,29.42,10800.0,21.0259,21.0474,21.0045,21.0474,10800.0
2009-08-05 12:50:00,29.42,29.52,29.42,29.51,20100.0,21.0474,21.1189,21.0474,21.1118,20100.0
2009-08-05 12:55:00,29.5,29.5,29.47,29.49,6500.0,21.1046,21.1046,21.0832,21.0975,6500.0
2009-08-05 13:00:00,29.49,29.51,29.48,29.49,14300.0,21.0975,21.1118,21.0903,21.0975,14300.0
2009-08-05 13:05:00,29.49,29.49,29.27,29.29,102400.0,21.0975,21.0975,20.9401,20.9544,102400.0
2009-08-05 13:10:00,29.3,29.35,29.29,29.33,4800.0,20.9615,20.9973,20.9544,20.983,4800.0
2009-08-05 13:15:00,29.33,29.42,29.33,29.42,6800.0,20.983,21.0474,20.983,21.0474,6800.0
2009-08-05 13:20:00,29.42,29.45,29.41,29.43,6300.0,21.0474,21.0689,21.0402,21.0546,6300.0
2009-08-05 13:25:00,29.43,29.59,29.43,29.59,12900.0,21.0546,21.169,21.0546,21.169,12900.0
2009-08-05 13:30:00,29.59,29.61,29.58,29.6,9800.0,21.169,21.1833,21.1619,21.1762,9800.0
2009-08-05 13:35:00,29.6,29.61,29.55,29.56,22300.0,21.1762,21.1833,21.1404,21.1476,22300.0
2009-08-05 13:40:00,29.55,29.58,29.55,29.55,10300.0,21.1404,21.1619,21.1404,21.1404,10300.0
2009-08-05 13:45:00,29.56,29.56,29.47,29.47,6700.0,21.1476,21.1476,21.0832,21.0832,6700.0
2009-08-05 13:50:00,29.47,29.48,29.41,29.41,12300.0,21.0832,21.0903,21.0402,21.0402,12300.0
2009-08-05 13:55:00,29.42,29.45,29.41,29.43,10300.0,21.0474,21.0689,21.0402,21.0546,10300.0
2009-08-05 14:00:00,29.42,29.47,29.39,29.47,16300.0,21.0474,21.0832,21.0259,21.0832,16300.0
2009-08-05 14:05:00,29.47,29.5,29.45,29.45,11300.0,21.0832,21.1046,21.0689,21.0689,11300.0
2009-08-05 14:10:00,29.46,29.51,29.46,29.51,18400.0,21.076,21.1118,21.076,21.1118,18400.0
2009-08-05 14:15:00,29.5,29.52,29.49,29.5,7300.0,21.1046,21.1189,21.0975,21.1046,7300.0
2009-08-05 14:20:00,29.5,29.53,29.47,29.5,12400.0,21.1046,21.1261,21.0832,21.1046,12400.0
2009-08-05 14:25:00,29.5,29.55,29.49,29.51,46400.0,21.1046,21.1404,21.0975,21.1118,46400.0
2009-08-05 14:30:00,29.51,29.52,29.46,29.49,48700.0,21.1118,21.1189,21.076,21.0975,48700.0
2009-08-05 14:35:00,29.5,29.57,29.49,29.57,19100.0,21.1046,21.1547,21.0975,21.1547,19100.0
2009-08-05 14:40:00,29.57,29.65,29.55,29.57,91400.0,21.1547,21.2119,21.1404,21.1547,91400.0
2009-08-05 14:45:00,29.58,29.7,29.58,29.7,32800.0,21.1619,21.2477,21.1619,21.2477,32800.0
2009-08-05 14:50:00,29.7,29.71,29.69,29.69,16300.0,21.2477,21.2549,21.2406,21.2406,16300.0
2009-08-05 14:55:00,29.7,29.74,29.67,29.74,17000.0,21.2477,21.2763,21.2263,21.2763,17000.0
2009-08-05 15:00:00,29.75,29.81,29.75,29.77,51000.0,21.2835,21.3264,21.2835,21.2978,51000.0
2009-08-05 15:05:00,29.77,29.84,29.76,29.83,37000.0,21.2978,21.3479,21.2906,21.3407,37000.0
2009-08-05 15:10:00,29.84,29.86,29.83,29.86,48900.0,21.3479,21.3622,21.3407,21.3622,48900.0
2009-08-05 15:15:00,29.86,29.88,29.84,29.84,18200.0,21.3622,21.3765,21.3479,21.3479,18200.0
2009-08-05 15:20:00,29.84,29.9,29.84,29.88,41200.0,21.3479,21.3908,21.3479,21.3765,41200.0
2009-08-05 15:25:00,29.89,30.05,29.89,30.02,71200.0,21.3836,21.4981,21.3836,21.4766,71200.0
2009-08-05 15:30:00,30.02,30.02,29.84,29.9,91300.0,21.4766,21.4766,21.3479,21.3908,91300.0
2009-08-05 15:35:00,29.91,29.99,29.88,29.96,92400.0,21.3979,21.4552,21.3765,21.4337,92400.0
2009-08-05 15:40:00,29.97,30.02,29.9,29.98,76000.0,21.4409,21.4766,21.3908,21.448,76000.0
2009-08-05 15:45:00,29.99,29.99,29.9,29.92,76500.0,21.4552,21.4552,21.3908,21.4051,76500.0
2009-08-05 15:50:00,29.92,29.98,29.9,29.98,124600.0,21.4051,21.448,21.3908,21.448,124600.0
2009-08-05 15:55:00,29.98,30.04,29.96,29.97,241500.0,21.448,21.491,21.4337,21.4409,241500.0
2009-08-06 09:30:00,29.26,30.95,29.26,30.95,151600.0,20.9329,22.142,20.9329,22.142,151600.0
2009-08-06 09:35:00,30.9,31.36,30.9,31.31,301700.0,22.1062,22.4353,22.1062,22.3995,301700.0
2009-08-06 09:40:00,31.33,31.97,31.31,31.66,228100.0,22.4138,22.8717,22.3995,22.6499,228100.0
2009-08-06 09:45:00,31.67,31.67,30.57,30.69,293300.0,22.6571,22.6571,21.8701,21.956,293300.0
2009-08-06 09:50:00,30.7,30.78,30.36,30.52,285200.0,21.9631,22.0204,21.7199,21.8344,285200.0
2009-08-06 09:55:00,30.52,30.69,30.35,30.58,157600.0,21.8344,21.956,21.7127,21.8773,157600.0
2009-08-06 10:00:00,30.61,30.61,30.45,30.57,104200.0,21.8987,21.8987,21.7843,21.8701,104200.0
2009-08-06 10:05:00,30.57,30.91,30.57,30.66,128400.0,21.8701,22.1134,21.8701,21.9345,128400.0
2009-08-06 10:10:00,30.65,30.71,30.56,30.6,64200.0,21.9274,21.9703,21.863,21.8916,64200.0
2009-08-06 10:15:00,30.6,30.61,30.33,30.58,89100.0,21.8916,21.8987,21.6984,21.8773,89100.0
2009-08-06 10:20:00,30.59,30.71,30.46,30.69,57500.0,21.8844,21.9703,21.7914,21.956,57500.0
2009-08-06 10:25:00,30.69,30.73,30.59,30.66,117700.0,21.956,21.9846,21.8844,21.9345,117700.0
2009-08-06 10:30:00,30.66,31.07,30.66,31.01,190300.0,21.9345,22.2278,21.9345,22.1849,190300.0
2009-08-06 10:35:00,31.02,31.15,30.84,31.13,94300.0,22.1921,22.2851,22.0633,22.2708,94300.0
2009-08-06 10:40:00,31.12,31.5,31.12,31.3,140900.0,22.2636,22.5355,22.2636,22.3924,140900.0
2009-08-06 10:45:00,31.3,31.47,31.28,31.39,83500.0,22.3924,22.514,22.3781,22.4568,83500.0
2009-08-06 10:50:00,31.38,31.4,31.07,31.18,98400.0,22.4496,22.4639,22.2278,22.3065,98400.0
2009-08-06 10:55:00,31.21,31.26,31.05,31.06,89100.0,22.328,22.3638,22.2135,22.2207,89100.0
2009-08-06 11:00:00,31.06,31.32,31.06,31.26,21300.0,22.2207,22.4067,22.2207,22.3638,21300.0
2009-08-06 11:05:00,31.27,31.31,31.21,31.21,16200.0,22.3709,22.3995,22.328,22.328,16200.0
2009-08-06 11:10:00,31.2,31.25,31.15,31.24,39800.0,22.3208,22.3566,22.2851,22.3494,39800.0
2009-08-06 11:15:00,31.25,31.36,31.2,31.23,43700.0,22.3566,22.4353,22.3208,22.3423,43700.0
2009-08-06 11:20:00,31.23,31.24,31.16,31.22,29100.0,22.3423,22.3494,22.2922,22.3351,29100.0
2009-08-06 11:25:00,31.22,31.3,31.21,31.21,33700.0,22.3351,22.3924,22.328,22.328,33700.0
2009-08-06 11:30:00,31.21,31.21,31.09,31.09,36100.0,22.328,22.328,22.2421,22.2421,36100.0
2009-08-06 11:35:00,31.08,31.11,31.06,31.1,15300.0,22.235,22.2564,22.2207,22.2493,15300.0
2009-08-06 11:40:00,31.09,31.1,31.04,31.06,25600.0,22.2421,22.2493,22.2064,22.2207,25600.0
2009-08-06 11:45:00,31.05,31.07,31.0,31.0,29200.0,22.2135,22.2278,22.1777,22.1777,29200.0
2009-08-06 11:50:00,31.0,31.05,30.96,30.97,35700.0,22.1777,22.2135,22.1491,22.1563,35700.0
2009-08-06 11:55:00,30.97,30.98,30.87,30.9,57000.0,22.1563,22.1634,22.0847,22.1062,57000.0
2009-08-06 12:00:00,30.9,30.96,30.9,30.94,34500.0,22.1062,22.1491,22.1062,22.1348,34500.0
2009-08-06 12:05:00,30.93,30.93,30.92,30.93,19100.0,22.1277,22.1277,22.1205,22.1277,19100.0
2009-08-06 12:10:00,30.92,30.93,30.88,30.88,53100.0,22.1205,22.1277,22.0919,22.0919,53100.0
2009-08-06 12:15:00,30.89,30.89,30.85,30.86,30700.0,22.0991,22.0991,22.0704,22.0776,30700.0
2009-08-06 12:20:00,30.87,30.94,30.85,30.94,27000.0,22.0847,22.1348,22.0704,22.1348,27000.0
2009-08-06 12:25:00,30.94,30.95,30.87,30.87,28500.0,22.1348,22.142,22.0847,22.0847,28500.0
2009-08-06 12:30:00,30.85,30.89,30.85,30.85,33000.0,22.0704,22.0991,22.0704,22.0704,33000.0
2009-08-06 12:35:00,30.86,30.88,30.85,30.87,22800.0,22.0776,22.0919,22.0704,22.0847,22800.0
2009-08-06 12:40:00,30.87,30.99,30.86,30.97,36500.0,22.0847,22.1706,22.0776,22.1563,36500.0
2009-08-06 12:45:00,30.97,31.06,30.97,31.06,32400.0,22.1563,22.2207,22.1563,22.2207,32400.0
2009-08-06 12:50:00,31.07,31.09,30.98,31.02,37000.0,22.2278,22.2421,22.1634,22.1921,37000.0
2009-08-06 12:55:00,31.01,31.02,30.96,30.98,12800.0,22.1849,22.1921,22.1491,22.1634,12800.0
2009-08-06 13:00:00,30.98,31.0,30.94,30.98,30700.0,22.1634,22.1777,22.1348,22.1634,30700.0
2009-08-06 13:05:00,30.98,30.99,30.91,30.93,17100.0,22.1634,22.1706,22.1134,22.1277,17100.0
2009-08-06 13:10:00,30.93,30.94,30.9,30.94,18200.0,22.1277,22.1348,22.1062,22.1348,18200.0
2009-08-06 13:15:00,30.95,30.96,30.93,30.93,17000.0,22.142,22.1491,22.1277,22.1277,17000.0
2009-08-06 13:20:00,30.93,30.95,30.9,30.92,32000.0,22.1277,22.142,22.1062,22.1205,32000.0
2009-08-06 13:25:00,30.92,31.02,30.92,31.0,46800.0,22.1205,22.1921,22.1205,22.1777,46800.0
2009-08-06 13:30:00,31.01,31.17,30.99,31.13,61700.0,22.1849,22.2994,22.1706,22.2708,61700.0
2009-08-06 13:35:00,31.14,31.14,31.04,31.05,31200.0,22.2779,22.2779,22.2064,22.2135,31200.0
2009-08-06 13:40:00,31.05,31.07,30.98,30.99,58600.0,22.2135,22.2278,22.1634,22.1706,58600.0
2009-08-06 13:45:00,31.0,31.03,30.99,31.0,26800.0,22.1777,22.1992,22.1706,22.1777,26800.0
2009-08-06 13:50:00,31.0,31.01,30.99,31.0,19800.0,22.1777,22.1849,22.1706,22.1777,19800.0
2009-08-06 13:55:00,30.99,31.0,30.91,30.92,16100.0,22.1706,22.1777,22.1134,22.1205,16100.0
2009-08-06 14:00:00,30.91,30.92,30.8,30.82,36800.0,22.1134,22.1205,22.0347,22.049,36800.0
2009-08-06 14:05:00,30.81,30.85,30.81,30.82,33700.0,22.0418,22.0704,22.0418,22.049,33700.0
2009-08-06 14:10:00,30.82,30.83,30.76,30.78,48200.0,22.049,22.0561,22.006,22.0204,48200.0
2009-08-06 14:15:00,30.78,30.78,30.74,30.74,16900.0,22.0204,22.0204,21.9917,21.9917,16900.0
2009-08-06 14:20:00,30.74,30.75,30.67,30.72,35600.0,21.9917,21.9989,21.9417,21.9774,35600.0
2009-08-06 14:25:00,30.72,30.82,30.66,30.73,101700.0,21.9774,22.049,21.9345,21.9846,101700.0
2009-08-06 14:30:00,30.72,30.76,30.72,30.76,27500.0,21.9774,22.006,21.9774,22.006,27500.0
2009-08-06 14:35:00,30.76,30.87,30.76,30.81,47700.0,22.006,22.0847,22.006,22.0418,47700.0
2009-08-06 14:40:00,30.82,30.82,30.75,30.77,29400.0,22.049,22.049,21.9989,22.0132,29400.0
2009-08-06 14:45:00,30.76,30.76,30.66,30.72,60300.0,22.006,22.006,21.9345,21.9774,60300.0
2009-08-06 14:50:00,30.72,30.74,30.71,30.73,28100.0,21.9774,21.9917,21.9703,21.9846,28100.0
2009-08-06 14:55:00,30.73,30.82,30.72,30.79,27700.0,21.9846,22.049,21.9774,22.0275,27700.0
2009-08-06 15:00:00,30.78,30.84,30.75,30.84,37600.0,22.0204,22.0633,21.9989,22.0633,37600.0
2009-08-06 15:05:00,30.84,30.89,30.83,30.88,38200.0,22.0633,22.0991,22.0561,22.0919,38200.0
2009-08-06 15:10:00,30.88,30.93,30.87,30.89,37600.0,22.0919,22.1277,22.0847,22.0991,37600.0
2009-08-06 15:15:00,30.89,30.97,30.88,30.96,38900.0,22.0991,22.1563,22.0919,22.1491,38900.0
2009-08-06 15:20:00,30.96,30.98,30.94,30.94,35600.0,22.1491,22.1634,22.1348,22.1348,35600.0
2009-08-06 15:25:00,30.94,30.95,30.89,30.9,35600.0,22.1348,22.142,22.0991,22.1062,35600.0
2009-08-06 15:30:00,30.91,30.95,30.87,30.95,77400.0,22.1134,22.142,22.0847,22.142,77400.0
2009-08-06 15:35:00,30.96,31.04,30.94,31.03,78700.0,22.1491,22.2064,22.1348,22.1992,78700.0
2009-08-06 15:40:00,31.03,31.04,30.96,30.98,79100.0,22.1992,22.2064,22.1491,22.1634,79100.0
2009-08-06 15:45:00,30.99,31.01,30.94,30.98,53500.0,22.1706,22.1849,22.1348,22.1634,53500.0
2009-08-06 15:50:00,30.98,30.98,30.88,30.94,80700.0,22.1634,22.1634,22.0919,22.1348,80700.0
2009-08-06 15:55:00,30.94,31.02,30.94,30.96,125700.0,22.1348,22.1921,22.1348,22.1491,125700.0
2009-08-07 09:30:00,31.37,32.0,31.28,31.9,44300.0,22.4424,22.8932,22.3781,22.8216,44300.0
2009-08-07 09:35:00,31.88,31.95,31.34,31.47,98000.0,22.8073,22.8574,22.421,22.514,98000.0
2009-08-07 09:40:00,31.46,31.61,31.46,31.53,36700.0,22.5068,22.6141,22.5068,22.5569,36700.0
2009-08-07 09:45:00,31.5,31.88,31.47,31.84,57400.0,22.5355,22.8073,22.514,22.7787,57400.0
2009-08-07 09:50:00,31.83,31.99,31.83,31.91,55200.0,22.7715,22.886,22.7715,22.8288,55200.0
2009-08-07 09:55:00,31.95,31.98,31.82,31.82,19900.0,22.8574,22.8789,22.7644,22.7644,19900.0
2009-08-07 10:00:00,31.81,31.82,31.68,31.69,30800.0,22.7572,22.7644,22.6642,22.6714,30800.0
2009-08-07 10:05:00,31.7,31.71,31.62,31.68,45700.0,22.6785,22.6857,22.6213,22.6642,45700.0
2009-08-07 10:10:00,31.71,31.8,31.66,31.7,65600.0,22.6857,22.7501,22.6499,22.6785,65600.0
2009-08-07 10:15:00,31.69,31.73,31.66,31.68,41600.0,22.6714,22.7,22.6499,22.6642,41600.0
2009-08-07 10:20:00,31.68,31.68,31.49,31.52,60100.0,22.6642,22.6642,22.5283,22.5498,60100.0
2009-08-07 10:25:00,31.53,31.69,31.52,31.65,34000.0,22.5569,22.6714,22.5498,22.6428,34000.0
2009-08-07 10:30:00,31.65,31.72,31.63,31.72,43100.0,22.6428,22.6928,22.6285,22.6928,43100.0
2009-08-07 10:35:00,31.72,31.86,31.71,31.86,68700.0,22.6928,22.793,22.6857,22.793,68700.0
2009-08-07 10:40:00,31.84,31.85,31.79,31.8,31700.0,22.7787,22.7858,22.7429,22.7501,31700.0
2009-08-07 10:45:00,31.8,31.9,31.8,31.9,31000.0,22.7501,22.8216,22.7501,22.8216,31000.0
2009-08-07 10:50:00,31.89,32.0,31.85,32.0,55500.0,22.8145,22.8932,22.7858,22.8932,55500.0
2009-08-07 10:55:00,32.01,32.27,31.96,32.21,86100.0,22.9003,23.0863,22.8645,23.0434,86100.0
2009-08-07 11:00:00,32.23,32.27,32.04,32.25,170700.0,23.0577,23.0863,22.9218,23.072,170700.0
2009-08-07 11:05:00,32.25,32.35,32.22,32.22,86200.0,23.072,23.1436,23.0505,23.0505,86200.0
2009-08-07 11:10:00,32.22,32.29,32.19,32.27,78000.0,23.0505,23.1006,23.0291,23.0863,78000.0
2009-08-07 11:15:00,32.25,32.26,32.07,32.07,44400.0,23.072,23.0792,22.9432,22.9432,44400.0
2009-08-07 11:20:00,32.07,32.11,32.06,32.11,34300.0,22.9432,22.9719,22.9361,22.9719,34300.0
2009-08-07 11:25:00,32.1,32.11,32.02,32.06,47700.0,22.9647,22.9719,22.9075,22.9361,47700.0
2009-08-07 11:30:00,32.06,32.16,32.06,32.15,59500.0,22.9361,23.0076,22.9361,23.0005,59500.0
2009-08-07 11:35:00,32.15,32.18,32.14,32.15,44300.0,23.0005,23.0219,22.9933,23.0005,44300.0
2009-08-07 11:40:00,32.16,32.16,32.1,32.1,17800.0,23.0076,23.0076,22.9647,22.9647,17800.0
2009-08-07 11:45:00,32.11,32.12,31.9,31.97,87500.0,22.9719,22.979,22.8216,22.8717,87500.0
2009-08-07 11:50:00,31.97,32.01,31.9,31.99,60300.0,22.8717,22.9003,22.8216,22.886,60300.0
2009-08-07 11:55:00,31.98,32.11,31.98,32.08,42300.0,22.8789,22.9719,22.8789,22.9504,42300.0
2009-08-07 12:00:00,32.08,32.15,32.08,32.14,16200.0,22.9504,23.0005,22.9504,22.9933,16200.0
2009-08-07 12:05:00,32.13,32.33,32.13,32.33,45100.0,22.9862,23.1292,22.9862,23.1292,45100.0
2009-08-07 12:10:00,32.33,32.35,32.28,32.3,31200.0,23.1292,23.1436,23.0935,23.1078,31200.0
2009-08-07 12:15:00,32.31,32.31,32.15,32.19,36500.0,23.1149,23.1149,23.0005,23.0291,36500.0
2009-08-07 12:20:00,32.19,32.25,32.19,32.25,33200.0,23.0291,23.072,23.0291,23.072,33200.0
2009-08-07 12:25:00,32.24,32.29,32.22,32.22,16800.0,23.0649,23.1006,23.0505,23.0505,16800.0
2009-08-07 12:30:00,32.22,32.38,32.21,32.38,30500.0,23.0505,23.165,23.0434,23.165,30500.0
2009-08-07 12:35:00,32.38,32.48,32.37,32.48,28900.0,23.165,23.2366,23.1579,23.2366,28900.0
2009-08-07 12:40:00,32.47,32.48,32.33,32.33,29700.0,23.2294,23.2366,23.1292,23.1292,29700.0
2009-08-07 12:45:00,32.35,32.43,32.35,32.42,16900.0,23.1436,23.2008,23.1436,23.1936,16900.0
2009-08-07 12:50:00,32.41,32.54,32.4,32.54,28900.0,23.1865,23.2795,23.1793,23.2795,28900.0
2009-08-07 12:55:00,32.55,32.56,32.51,32.53,28700.0,23.2866,23.2938,23.258,23.2723,28700.0
2009-08-07 13:00:00,32.52,32.58,32.52,32.52,50100.0,23.2652,23.3081,23.2652,23.2652,50100.0
2009-08-07 13:05:00,32.52,32.56,32.44,32.44,42200.0,23.2652,23.2938,23.2079,23.2079,42200.0
2009-08-07 13:10:00,32.44,32.45,32.36,32.39,55300.0,23.2079,23.2151,23.1507,23.1722,55300.0
2009-08-07 13:15:00,32.38,32.45,32.38,32.43,21700.0,23.165,23.2151,23.165,23.2008,21700.0
2009-08-07 13:20:00,32.44,32.53,32.43,32.53,15900.0,23.2079,23.2723,23.2008,23.2723,15900.0
2009-08-07 13:25:00,32.53,32.65,32.53,32.64,29500.0,23.2723,23.3582,23.2723,23.351,29500.0
2009-08-07 13:30:00,32.64,32.67,32.61,32.61,38800.0,23.351,23.3725,23.3296,23.3296,38800.0
2009-08-07 13:35:00,32.62,32.64,32.6,32.64,15200.0,23.3367,23.351,23.3224,23.351,15200.0
2009-08-07 13:40:00,32.63,32.64,32.6,32.62,14300.0,23.3439,23.351,23.3224,23.3367,14300.0
2009-08-07 13:45:00,32.62,32.63,32.59,32.61,16400.0,23.3367,23.3439,23.3153,23.3296,16400.0
2009-08-07 13:50:00,32.61,32.61,32.56,32.57,42800.0,23.3296,23.3296,23.2938,23.3009,42800.0
2009-08-07 13:55:00,32.57,32.6,32.56,32.6,16600.0,23.3009,23.3224,23.2938,23.3224,16600.0
2009-08-07 14:00:00,32.59,32.64,32.59,32.63,25500.0,23.3153,23.351,23.3153,23.3439,25500.0
2009-08-07 14:05:00,32.64,32.77,32.64,32.76,39100.0,23.351,23.444,23.351,23.4369,39100.0
2009-08-07 14:10:00,32.76,32.86,32.76,32.85,73600.0,23.4369,23.5084,23.4369,23.5013,73600.0
2009-08-07 14:15:00,32.85,32.85,32.75,32.75,81200.0,23.5013,23.5013,23.4297,23.4297,81200.0
2009-08-07 14:20:00,32.75,32.76,32.66,32.66,30300.0,23.4297,23.4369,23.3653,23.3653,30300.0
2009-08-07 14:25:00,32.66,32.67,32.53,32.53,24900.0,23.3653,23.3725,23.2723,23.2723,24900.0
2009-08-07 14:30:00,32.53,32.55,32.47,32.52,69100.0,23.2723,23.2866,23.2294,23.2652,69100.0
2009-08-07 14:35:00,32.52,32.52,32.42,32.42,28200.0,23.2652,23.2652,23.1936,23.1936,28200.0
2009-08-07 14:40:00,32.42,32.53,32.42,32.52,40900.0,23.1936,23.2723,23.1936,23.2652,40900.0
2009-08-07 14:45:00,32.51,32.57,32.51,32.57,21200.0,23.258,23.3009,23.258,23.3009,21200.0
2009-08-07 14:50:00,32.57,32.63,32.54,32.63,28700.0,23.3009,23.3439,23.2795,23.3439,28700.0
2009-08-07 14:55:00,32.61,32.71,32.61,32.7,42300.0,23.3296,23.4011,23.3296,23.3939,42300.0
2009-08-07 15:00:00,32.7,32.72,32.6,32.62,46700.0,23.3939,23.4083,23.3224,23.3367,46700.0
2009-08-07 15:05:00,32.61,32.68,32.6,32.65,52300.0,23.3296,23.3796,23.3224,23.3582,52300.0
2009-08-07 15:10:00,32.66,32.68,32.65,32.67,46500.0,23.3653,23.3796,23.3582,23.3725,46500.0
2009-08-07 15:15:00,32.67,32.67,32.63,32.64,57600.0,23.3725,23.3725,23.3439,23.351,57600.0
2009-08-07 15:20:00,32.64,32.67,32.55,32.66,50800.0,23.351,23.3725,23.2866,23.3653,50800.0
2009-08-07 15:25:00,32.67,32.68,32.59,32.67,54200.0,23.3725,23.3796,23.3153,23.3725,54200.0
2009-08-07 15:30:00,32.67,32.81,32.64,32.8,79200.0,23.3725,23.4726,23.351,23.4655,79200.0
2009-08-07 15:35:00,32.81,32.81,32.74,32.74,36800.0,23.4726,23.4726,23.4226,23.4226,36800.0
2009-08-07 15:40:00,32.74,32.75,32.67,32.69,66300.0,23.4226,23.4297,23.3725,23.3868,66300.0
2009-08-07 15:45:00,32.69,32.69,32.63,32.67,81400.0,23.3868,23.3868,23.3439,23.3725,81400.0
2009-08-07 15:50:00,32.67,32.77,32.67,32.77,96400.0,23.3725,23.444,23.3725,23.444,96400.0
2009-08-07 15:55:00,32.77,32.81,32.75,32.79,207000.0,23.444,23.4726,23.4297,23.4583,207000.0
2009-08-10 09:30:00,32.58,32.65,32.23,32.27,42400.0,23.3081,23.3582,23.0577,23.0863,42400.0
2009-08-10 09:35:00,32.27,32.46,32.27,32.43,45100.0,23.0863,23.2222,23.0863,23.2008,45100.0
2009-08-10 09:40:00,32.43,32.49,32.37,32.4,18100.0,23.2008,23.2437,23.1579,23.1793,18100.0
2009-08-10 09:45:00,32.42,32.43,32.19,32.2,43200.0,23.1936,23.2008,23.0291,23.0362,43200.0
2009-08-10 09:50:00,32.2,32.41,32.2,32.37,151500.0,23.0362,23.1865,23.0362,23.1579,151500.0
2009-08-10 09:55:00,32.37,32.57,32.35,32.55,37600.0,23.1579,23.3009,23.1436,23.2866,37600.0
2009-08-10 10:00:00,32.54,32.54,32.27,32.29,49000.0,23.2795,23.2795,23.0863,23.1006,49000.0
2009-08-10 10:05:00,32.31,32.32,32.2,32.24,41700.0,23.1149,23.1221,23.0362,23.0649,41700.0
2009-08-10 10:10:00,32.24,32.39,32.24,32.36,24000.0,23.0649,23.1722,23.0649,23.1507,24000.0
2009-08-10 10:15:00,32.36,32.48,32.35,32.42,29600.0,23.1507,23.2366,23.1436,23.1936,29600.0
2009-08-10 10:20:00,32.42,32.45,32.23,32.27,42300.0,23.1936,23.2151,23.0577,23.0863,42300.0
2009-08-10 10:25:00,32.26,32.42,32.23,32.42,36200.0,23.0792,23.1936,23.0577,23.1936,36200.0
2009-08-10 10:30:00,32.42,32.58,32.39,32.42,61700.0,23.1936,23.3081,23.1722,23.1936,61700.0
2009-08-10 10:35:00,32.41,32.42,32.3,32.35,38200.0,23.1865,23.1936,23.1078,23.1436,38200.0
2009-08-10 10:40:00,32.35,32.43,32.33,32.43,17100.0,23.1436,23.2008,23.1292,23.2008,17100.0
2009-08-10 10:45:00,32.43,32.49,32.42,32.42,16700.0,23.2008,23.2437,23.1936,23.1936,16700.0
2009-08-10 10:50:00,32.43,32.44,32.33,32.34,30200.0,23.2008,23.2079,23.1292,23.1364,30200.0
2009-08-10 10:55:00,32.34,32.34,32.27,32.28,16800.0,23.1364,23.1364,23.0863,23.0935,16800.0
2009-08-10 11:00:00,32.28,32.33,32.28,32.32,19200.0,23.0935,23.1292,23.0935,23.1221,19200.0
2009-08-10 11:05:00,32.33,32.34,32.28,32.28,17100.0,23.1292,23.1364,23.0935,23.0935,17100.0
2009-08-10 11:10:00,32.28,32.3,32.14,32.15,36400.0,23.0935,23.1078,22.9933,23.0005,36400.0
2009-08-10 11:15:00,32.14,32.19,32.11,32.15,28700.0,22.9933,23.0291,22.9719,23.0005,28700.0
2009-08-10 11:20:00,32.16,32.17,31.96,32.02,30400.0,23.0076,23.0148,22.8645,22.9075,30400.0
2009-08-10 11:25:00,32.03,32.09,32.03,32.07,17100.0,22.9146,22.9575,22.9146,22.9432,17100.0
2009-08-10 11:30:00,32.07,32.12,32.04,32.04,20700.0,22.9432,22.979,22.9218,22.9218,20700.0
2009-08-10 11:35:00,32.04,32.1,32.04,32.1,18600.0,22.9218,22.9647,22.9218,22.9647,18600.0
2009-08-10 11:40:00,32.1,32.23,32.1,32.23,37700.0,22.9647,23.0577,22.9647,23.0577,37700.0
2009-08-10 11:45:00,32.24,32.26,32.19,32.2,14500.0,23.0649,23.0792,23.0291,23.0362,14500.0
2009-08-10 11:50:00,32.21,32.24,32.0,32.0,31500.0,23.0434,23.0649,22.8932,22.8932,31500.0
2009-08-10 11:55:00,32.01,32.13,32.01,32.12,13700.0,22.9003,22.9862,22.9003,22.979,13700.0
2009-08-10 12:00:00,32.12,32.31,32.12,32.29,31200.0,22.979,23.1149,22.979,23.1006,31200.0
2009-08-10 12:05:00,32.3,32.33,32.23,32.3,34000.0,23.1078,23.1292,23.0577,23.1078,34000.0
2009-08-10 12:10:00,32.29,32.32,32.22,32.23,18900.0,23.1006,23.1221,23.0505,23.0577,18900.0
2009-08-10 12:15:00,32.24,32.25,32.22,32.24,13200.0,23.0649,23.072,23.0505,23.0649,13200.0
2009-08-10 12:20:00,32.24,32.28,32.23,32.26,12600.0,23.0649,23.0935,23.0577,23.0792,12600.0
2009-08-10 12:25:00,32.26,32.26,32.12,32.17,34200.0,23.0792,23.0792,22.979,23.0148,34200.0
2009-08-10 12:30:00,32.16,32.2,32.12,32.19,15600.0,23.0076,23.0362,22.979,23.0291,15600.0
2009-08-10 12:35:00,32.19,32.2,32.14,32.16,12200.0,23.0291,23.0362,22.9933,23.0076,12200.0
2009-08-10 12:40:00,32.16,32.18,32.02,32.03,40900.0,23.0076,23.0219,22.9075,22.9146,40900.0
2009-08-10 12:45:00,32.01,32.02,31.99,32.02,12100.0,22.9003,22.9075,22.886,22.9075,12100.0
2009-08-10 12:50:00,32.02,32.1,32.01,32.08,36300.0,22.9075,22.9647,22.9003,22.9504,36300.0
2009-08-10 12:55:00,32.09,32.19,32.08,32.16,46600.0,22.9575,23.0291,22.9504,23.0076,46600.0
2009-08-10 13:00:00,32.15,32.17,32.12,32.13,26200.0,23.0005,23.0148,22.979,22.9862,26200.0
2009-08-10 13:05:00,32.13,32.16,31.98,31.98,37800.0,22.9862,23.0076,22.8789,22.8789,37800.0
2009-08-10 13:10:00,31.99,32.05,31.99,32.0,14500.0,22.886,22.9289,22.886,22.8932,14500.0
2009-08-10 13:15:00,32.01,32.01,31.89,31.89,34800.0,22.9003,22.9003,22.8145,22.8145,34800.0
2009-08-10 13:20:00,31.91,32.02,31.91,31.96,31300.0,22.8288,22.9075,22.8288,22.8645,31300.0
2009-08-10 13:25:00,31.96,31.96,31.85,31.88,37400.0,22.8645,22.8645,22.7858,22.8073,37400.0
2009-08-10 13:30:00,31.89,32.05,31.86,32.03,52800.0,22.8145,22.9289,22.793,22.9146,52800.0
2009-08-10 13:35:00,32.03,32.03,31.95,31.95,21700.0,22.9146,22.9146,22.8574,22.8574,21700.0
2009-08-10 13:40:00,31.95,32.07,31.95,32.06,18700.0,22.8574,22.9432,22.8574,22.9361,18700.0
2009-08-10 13:45:00,32.07,32.15,32.06,32.11,33400.0,22.9432,23.0005,22.9361,22.9719,33400.0
2009-08-10 13:50:00,32.1,32.14,32.08,32.09,11900.0,22.9647,22.9933,22.9504,22.9575,11900.0
2009-08-10 13:55:00,32.1,32.13,32.09,32.09,20100.0,22.9647,22.9862,22.9575,22.9575,20100.0
2009-08-10 14:00:00,32.09,32.1,31.97,31.97,13900.0,22.9575,22.9647,22.8717,22.8717,13900.0
2009-08-10 14:05:00,31.96,32.01,31.96,31.99,12400.0,22.8645,22.9003,22.8645,22.886,12400.0
2009-08-10 14:10:00,32.0,32.0,31.85,31.85,23500.0,22.8932,22.8932,22.7858,22.7858,23500.0
2009-08-10 14:15:00,31.85,31.85,31.75,31.77,32300.0,22.7858,22.7858,22.7143,22.7286,32300.0
2009-08-10 14:20:00,31.77,31.81,31.74,31.81,21600.0,22.7286,22.7572,22.7072,22.7572,21600.0
2009-08-10 14:25:00,31.81,31.89,31.8,31.89,15500.0,22.7572,22.8145,22.7501,22.8145,15500.0
2009-08-10 14:30:00,31.88,31.91,31.83,31.89,14600.0,22.8073,22.8288,22.7715,22.8145,14600.0
2009-08-10 14:35:00,31.89,31.94,31.88,31.9,20800.0,22.8145,22.8502,22.8073,22.8216,20800.0
2009-08-10 14:40:00,31.92,31.92,31.89,31.91,11500.0,22.8359,22.8359,22.8145,22.8288,11500.0
2009-08-10 14:45:00,31.91,31.92,31.82,31.83,16600.0,22.8288,22.8359,22.7644,22.7715,16600.0
2009-08-10 14:50:00,31.82,31.83,31.8,31.81,15100.0,22.7644,22.7715,22.7501,22.7572,15100.0
2009-08-10 14:55:00,31.82,31.91,31.81,31.88,22600.0,22.7644,22.8288,22.7572,22.8073,22600.0
2009-08-10 15:00:00,31.87,31.97,31.87,31.92,30300.0,22.8002,22.8717,22.8002,22.8359,30300.0
2009-08-10 15:05:00,31.92,31.95,31.85,31.88,34200.0,22.8359,22.8574,22.7858,22.8073,34200.0
2009-08-10 15:10:00,31.89,31.92,31.85,31.92,24200.0,22.8145,22.8359,22.7858,22.8359,24200.0
2009-08-10 15:15:00,31.92,31.95,31.9,31.92,18400.0,22.8359,22.8574,22.8216,22.8359,18400.0
2009-08-10 15:20:00,31.91,31.96,31.88,31.95,39700.0,22.8288,22.8645,22.8073,22.8574,39700.0
2009-08-10 15:25:00,31.97,31.99,31.93,31.94,23000.0,22.8717,22.886,22.8431,22.8502,23000.0
2009-08-10 15:30:00,31.94,31.96,31.91,31.93,27700.0,22.8502,22.8645,22.8288,22.8431,27700.0
2009-08-10 15:35:00,31.93,32.02,31.93,32.01,53400.0,22.8431,22.9075,22.8431,22.9003,53400.0
2009-08-10 15:40:00,32.0,32.07,31.97,32.07,58500.0,22.8932,22.9432,22.8717,22.9432,58500.0
2009-08-10 15:45:00,32.07,32.19,32.06,32.19,68700.0,22.9432,23.0291,22.9361,23.0291,68700.0
2009-08-10 15:50:00,32.19,32.21,32.15,32.21,93800.0,23.0291,23.0434,23.0005,23.0434,93800.0
2009-08-10 15:55:00,32.2,32.29,32.17,32.27,180600.0,23.0362,23.1006,23.0148,23.0863,180600.0
2009-08-11 09:30:00,32.01,32.14,31.73,31.87,56900.0,22.9003,22.9933,22.7,22.8002,56900.0
2009-08-11 09:35:00,31.93,32.01,31.8,31.91,25400.0,22.8431,22.9003,22.7501,22.8288,25400.0
2009-08-11 09:40:00,31.87,31.91,31.61,31.81,45800.0,22.8002,22.8288,22.6141,22.7572,45800.0
2009-08-11 09:45:00,31.85,31.85,31.59,31.7,22500.0,22.7858,22.7858,22.5998,22.6785,22500.0
2009-08-11 09:50:00,31.67,31.94,31.67,31.73,51200.0,22.6571,22.8502,22.6571,22.7,51200.0
2009-08-11 09:55:00,31.75,31.83,31.69,31.78,48900.0,22.7143,22.7715,22.6714,22.7358,48900.0
2009-08-11 10:00:00,31.78,31.78,31.41,31.53,97600.0,22.7358,22.7358,22.4711,22.5569,97600.0
2009-08-11 10:05:00,31.54,31.65,31.45,31.57,98900.0,22.5641,22.6428,22.4997,22.5855,98900.0
2009-08-11 10:10:00,31.59,31.63,31.45,31.48,18500.0,22.5998,22.6285,22.4997,22.5211,18500.0
2009-08-11 10:15:00,31.47,31.52,31.46,31.49,16000.0,22.514,22.5498,22.5068,22.5283,16000.0
2009-08-11 10:20:00,31.49,31.54,31.46,31.5,30300.0,22.5283,22.5641,22.5068,22.5355,30300.0
2009-08-11 10:25:00,31.49,31.49,31.39,31.43,21400.0,22.5283,22.5283,22.4568,22.4854,21400.0
2009-08-11 10:30:00,31.43,31.51,31.41,31.5,36500.0,22.4854,22.5426,22.4711,22.5355,36500.0
2009-08-11 10:35:00,31.51,31.53,31.36,31.45,19300.0,22.5426,22.5569,22.4353,22.4997,19300.0
2009-08-11 10:40:00,31.44,31.56,31.44,31.48,43300.0,22.4925,22.5784,22.4925,22.5211,43300.0
2009-08-11 10:45:00,31.48,31.48,31.34,31.35,33300.0,22.5211,22.5211,22.421,22.4281,33300.0
2009-08-11 10:50:00,31.35,31.5,31.35,31.49,29000.0,22.4281,22.5355,22.4281,22.5283,29000.0
2009-08-11 10:55:00,31.48,31.63,31.47,31.59,50000.0,22.5211,22.6285,22.514,22.5998,50000.0
2009-08-11 11:00:00,31.58,31.61,31.42,31.42,28400.0,22.5927,22.6141,22.4782,22.4782,28400.0
2009-08-11 11:05:00,31.42,31.45,31.37,31.41,33900.0,22.4782,22.4997,22.4424,22.4711,33900.0
2009-08-11 11:10:00,31.42,31.43,31.32,31.33,21700.0,22.4782,22.4854,22.4067,22.4138,21700.0
2009-08-11 11:15:00,31.33,31.35,31.25,31.25,30600.0,22.4138,22.4281,22.3566,22.3566,30600.0
2009-08-11 11:20:00,31.25,31.37,31.25,31.31,38800.0,22.3566,22.4424,22.3566,22.3995,38800.0
2009-08-11 11:25:00,31.3,31.34,31.3,31.31,13700.0,22.3924,22.421,22.3924,22.3995,13700.0
2009-08-11 11:30:00,31.3,31.33,31.24,31.26,31500.0,22.3924,22.4138,22.3494,22.3638,31500.0
2009-08-11 11:35:00,31.26,31.3,31.24,31.29,17400.0,22.3638,22.3924,22.3494,22.3852,17400.0
2009-08-11 11:40:00,31.29,31.39,31.29,31.39,16600.0,22.3852,22.4568,22.3852,22.4568,16600.0
2009-08-11 11:45:00,31.39,31.4,31.33,31.34,13700.0,22.4568,22.4639,22.4138,22.421,13700.0
2009-08-11 11:50:00,31.35,31.41,31.35,31.41,13400.0,22.4281,22.4711,22.4281,22.4711,13400.0
2009-08-11 11:55:00,31.41,31.58,31.4,31.54,36000.0,22.4711,22.5927,22.4639,22.5641,36000.0
2009-08-11 12:00:00,31.53,31.55,31.47,31.53,20300.0,22.5569,22.5712,22.514,22.5569,20300.0
2009-08-11 12:05:00,31.53,31.55,31.43,31.44,22700.0,22.5569,22.5712,22.4854,22.4925,22700.0
2009-08-11 12:10:00,31.43,31.49,31.37,31.49,22200.0,22.4854,22.5283,22.4424,22.5283,22200.0
2009-08-11 12:15:00,31.49,31.65,31.49,31.64,23500.0,22.5283,22.6428,22.5283,22.6356,23500.0
2009-08-11 12:20:00,31.64,31.66,31.56,31.57,33200.0,22.6356,22.6499,22.5784,22.5855,33200.0
2009-08-11 12:25:00,31.57,31.67,31.55,31.67,21700.0,22.5855,22.6571,22.5712,22.6571,21700.0
2009-08-11 12:30:00,31.68,31.71,31.67,31.71,14200.0,22.6642,22.6857,22.6571,22.6857,14200.0
2009-08-11 12:35:00,31.71,31.73,31.7,31.73,19800.0,22.6857,22.7,22.6785,22.7,19800.0
2009-08-11 12:40:00,31.73,31.73,31.7,31.73,28900.0,22.7,22.7,22.6785,22.7,28900.0
2009-08-11 12:45:00,31.74,31.74,31.65,31.67,16100.0,22.7072,22.7072,22.6428,22.6571,16100.0
2009-08-11 12:50:00,31.65,31.66,31.56,31.6,30300.0,22.6428,22.6499,22.5784,22.607,30300.0
2009-08-11 12:55:00,31.62,31.62,31.54,31.54,6700.0,22.6213,22.6213,22.5641,22.5641,6700.0
2009-08-11 13:00:00,31.54,31.65,31.52,31.6,15600.0,22.5641,22.6428,22.5498,22.607,15600.0
2009-08-11 13:05:00,31.6,31.62,31.55,31.58,18700.0,22.607,22.6213,22.5712,22.5927,18700.0
2009-08-11 13:10:00,31.56,31.57,31.53,31.55,6000.0,22.5784,22.5855,22.5569,22.5712,6000.0
2009-08-11 13:15:00,31.54,31.6,31.54,31.59,11400.0,22.5641,22.607,22.5641,22.5998,11400.0
2009-08-11 13:20:00,31.6,31.62,31.59,31.6,18100.0,22.607,22.6213,22.5998,22.607,18100.0
2009-08-11 13:25:00,31.6,31.6,31.53,31.54,7000.0,22.607,22.607,22.5569,22.5641,7000.0
2009-08-11 13:30:00,31.54,31.56,31.53,31.55,8900.0,22.5641,22.5784,22.5569,22.5712,8900.0
2009-08-11 13:35:00,31.56,31.56,31.52,31.52,11700.0,22.5784,22.5784,22.5498,22.5498,11700.0
2009-08-11 13:40:00,31.52,31.55,31.52,31.55,9600.0,22.5498,22.5712,22.5498,22.5712,9600.0
2009-08-11 13:45:00,31.55,31.55,31.5,31.52,25300.0,22.5712,22.5712,22.5355,22.5498,25300.0
2009-08-11 13:50:00,31.51,31.62,31.5,31.6,53100.0,22.5426,22.6213,22.5355,22.607,53100.0
2009-08-11 13:55:00,31.58,31.58,31.54,31.55,4500.0,22.5927,22.5927,22.5641,22.5712,4500.0
2009-08-11 14:00:00,31.55,31.63,31.55,31.63,17900.0,22.5712,22.6285,22.5712,22.6285,17900.0
2009-08-11 14:05:00,31.63,31.83,31.63,31.81,56300.0,22.6285,22.7715,22.6285,22.7572,56300.0
2009-08-11 14:10:00,31.83,31.86,31.8,31.84,31800.0,22.7715,22.793,22.7501,22.7787,31800.0
2009-08-11 14:15:00,31.85,31.85,31.68,31.7,43400.0,22.7858,22.7858,22.6642,22.6785,43400.0
2009-08-11 14:20:00,31.69,31.71,31.58,31.58,28700.0,22.6714,22.6857,22.5927,22.5927,28700.0
2009-08-11 14:25:00,31.58,31.62,31.54,31.59,26100.0,22.5927,22.6213,22.5641,22.5998,26100.0
2009-08-11 14:30:00,31.59,31.6,31.57,31.58,14300.0,22.5998,22.607,22.5855,22.5927,14300.0
2009-08-11 14:35:00,31.59,31.61,31.55,31.56,21700.0,22.5998,22.6141,22.5712,22.5784,21700.0
2009-08-11 14:40:00,31.56,31.58,31.55,31.56,15400.0,22.5784,22.5927,22.5712,22.5784,15400.0
2009-08-11 14:45:00,31.55,31.56,31.48,31.49,30600.0,22.5712,22.5784,22.5211,22.5283,30600.0
2009-08-11 14:50:00,31.49,31.65,31.49,31.62,26500.0,22.5283,22.6428,22.5283,22.6213,26500.0
2009-08-11 14:55:00,31.64,31.73,31.6,31.73,12400.0,22.6356,22.7,22.607,22.7,12400.0
2009-08-11 15:00:00,31.73,31.92,31.73,31.92,50100.0,22.7,22.8359,22.7,22.8359,50100.0
2009-08-11 15:05:00,31.9,31.97,31.8,31.83,37700.0,22.8216,22.8717,22.7501,22.7715,37700.0
2009-08-11 15:10:00,31.84,31.86,31.77,31.78,32700.0,22.7787,22.793,22.7286,22.7358,32700.0
2009-08-11 15:15:00,31.78,31.86,31.78,31.83,13100.0,22.7358,22.793,22.7358,22.7715,13100.0
2009-08-11 15:20:00,31.83,31.84,31.79,31.82,16200.0,22.7715,22.7787,22.7429,22.7644,16200.0
2009-08-11 15:25:00,31.82,31.9,31.82,31.87,18700.0,22.7644,22.8216,22.7644,22.8002,18700.0
2009-08-11 15:30:00,31.88,31.88,31.72,31.73,28100.0,22.8073,22.8073,22.6928,22.7,28100.0
2009-08-11 15:35:00,31.74,31.77,31.72,31.74,33700.0,22.7072,22.7286,22.6928,22.7072,33700.0
2009-08-11 15:40:00,31.74,31.85,31.71,31.85,46600.0,22.7072,22.7858,22.6857,22.7858,46600.0
2009-08-11 15:45:00,31.85,31.86,31.76,31.82,37700.0,22.7858,22.793,22.7215,22.7644,37700.0
2009-08-11 15:50:00,31.82,31.83,31.64,31.66,74700.0,22.7644,22.7715,22.6356,22.6499,74700.0
2009-08-11 15:55:00,31.66,31.7,31.63,31.68,98600.0,22.6499,22.6785,22.6285,22.6642,98600.0
2009-08-12 09:30:00,31.69,31.75,31.36,31.71,126300.0,22.6714,22.7143,22.4353,22.6857,126300.0
2009-08-12 09:35:00,31.75,31.99,31.5,31.56,71700.0,22.7143,22.886,22.5355,22.5784,71700.0
2009-08-12 09:40:00,31.56,31.88,31.53,31.72,42400.0,22.5784,22.8073,22.5569,22.6928,42400.0
2009-08-12 09:45:00,31.74,31.86,31.6,31.62,31400.0,22.7072,22.793,22.607,22.6213,31400.0
2009-08-12 09:50:00,31.64,31.85,31.63,31.85,33600.0,22.6356,22.7858,22.6285,22.7858,33600.0
2009-08-12 09:55:00,31.88,31.92,31.58,31.66,42900.0,22.8073,22.8359,22.5927,22.6499,42900.0
2009-08-12 10:00:00,31.66,31.89,31.66,31.74,29200.0,22.6499,22.8145,22.6499,22.7072,29200.0
2009-08-12 10:05:00,31.77,31.94,31.72,31.94,29800.0,22.7286,22.8502,22.6928,22.8502,29800.0
2009-08-12 10:10:00,31.91,31.97,31.75,31.75,39000.0,22.8288,22.8717,22.7143,22.7143,39000.0
2009-08-12 10:15:00,31.74,31.92,31.74,31.86,35600.0,22.7072,22.8359,22.7072,22.793,35600.0
2009-08-12 10:20:00,31.86,32.05,31.79,32.0,37000.0,22.793,22.9289,22.7429,22.8932,37000.0
2009-08-12 10:25:00,32.01,32.04,31.95,32.0,27200.0,22.9003,22.9218,22.8574,22.8932,27200.0
2009-08-12 10:30:00,31.98,32.02,31.94,32.01,21600.0,22.8789,22.9075,22.8502,22.9003,21600.0
2009-08-12 10:35:00,32.01,32.02,31.86,31.88,30400.0,22.9003,22.9075,22.793,22.8073,30400.0
2009-08-12 10:40:00,31.88,32.0,31.86,31.96,23800.0,22.8073,22.8932,22.793,22.8645,23800.0
2009-08-12 10:45:00,31.95,32.03,31.94,32.01,15100.0,22.8574,22.9146,22.8502,22.9003,15100.0
2009-08-12 10:50:00,32.0,32.15,31.98,32.12,35900.0,22.8932,23.0005,22.8789,22.979,35900.0
2009-08-12 10:55:00,32.11,32.26,32.08,32.26,25200.0,22.9719,23.0792,22.9504,23.0792,25200.0
2009-08-12 11:00:00,32.26,32.3,32.21,32.22,27100.0,23.0792,23.1078,23.0434,23.0505,27100.0
2009-08-12 11:05:00,32.23,32.28,32.21,32.27,23100.0,23.0577,23.0935,23.0434,23.0863,23100.0
2009-08-12 11:10:00,32.27,32.27,32.14,32.16,28500.0,23.0863,23.0863,22.9933,23.0076,28500.0
2009-08-12 11:15:00,32.14,32.17,32.09,32.1,20600.0,22.9933,23.0148,22.9575,22.9647,20600.0
2009-08-12 11:20:00,32.11,32.15,32.04,32.08,23800.0,22.9719,23.0005,22.9218,22.9504,23800.0
2009-08-12 11:25:00,32.09,32.1,32.01,32.05,12600.0,22.9575,22.9647,22.9003,22.9289,12600.0
2009-08-12 11:30:00,32.05,32.06,31.98,31.99,12600.0,22.9289,22.9361,22.8789,22.886,12600.0
2009-08-12 11:35:00,31.99,32.0,31.95,32.0,11900.0,22.886,22.8932,22.8574,22.8932,11900.0
2009-08-12 11:40:00,32.0,32.04,31.95,31.97,24100.0,22.8932,22.9218,22.8574,22.8717,24100.0
2009-08-12 11:45:00,31.96,32.05,31.94,32.03,12400.0,22.8645,22.9289,22.8502,22.9146,12400.0
2009-08-12 11:50:00,32.05,32.06,31.92,31.93,23800.0,22.9289,22.9361,22.8359,22.8431,23800.0
2009-08-12 11:55:00,31.93,32.01,31.89,31.99,10700.0,22.8431,22.9003,22.8145,22.886,10700.0
2009-08-12 12:00:00,32.0,32.12,32.0,32.1,10400.0,22.8932,22.979,22.8932,22.9647,10400.0
2009-08-12 12:05:00,32.1,32.16,32.1,32.12,12800.0,22.9647,23.0076,22.9647,22.979,12800.0
2009-08-12 12:10:00,32.11,32.11,32.0,32.07,22700.0,22.9719,22.9719,22.8932,22.9432,22700.0
2009-08-12 12:15:00,32.08,32.08,32.04,32.04,7300.0,22.9504,22.9504,22.9218,22.9218,7300.0
2009-08-12 12:20:00,32.05,32.06,31.99,32.01,13600.0,22.9289,22.9361,22.886,22.9003,13600.0
2009-08-12 12:25:00,32.02,32.04,31.94,32.04,14400.0,22.9075,22.9218,22.8502,22.9218,14400.0
2009-08-12 12:30:00,32.05,32.05,31.92,31.93,13500.0,22.9289,22.9289,22.8359,22.8431,13500.0
2009-08-12 12:35:00,31.93,32.04,31.92,32.03,24500.0,22.8431,22.9218,22.8359,22.9146,24500.0
2009-08-12 12:40:00,32.04,32.06,32.03,32.04,9600.0,22.9218,22.9361,22.9146,22.9218,9600.0
2009-08-12 12:45:00,32.04,32.04,31.99,32.01,6800.0,22.9218,22.9218,22.886,22.9003,6800.0
2009-08-12 12:50:00,32.02,32.11,32.0,32.07,25900.0,22.9075,22.9719,22.8932,22.9432,25900.0
2009-08-12 12:55:00,32.08,32.16,32.08,32.15,12200.0,22.9504,23.0076,22.9504,23.0005,12200.0
2009-08-12 13:00:00,32.14,32.16,32.03,32.03,11100.0,22.9933,23.0076,22.9146,22.9146,11100.0
2009-08-12 13:05:00,32.04,32.18,32.04,32.16,14000.0,22.9218,23.0219,22.9218,23.0076,14000.0
2009-08-12 13:10:00,32.17,32.26,32.17,32.17,16200.0,23.0148,23.0792,23.0148,23.0148,16200.0
2009-08-12 13:15:00,32.17,32.25,32.17,32.2,15800.0,23.0148,23.072,23.0148,23.0362,15800.0
2009-08-12 13:20:00,32.2,32.32,32.2,32.3,21900.0,23.0362,23.1221,23.0362,23.1078,21900.0
2009-08-12 13:25:00,32.3,32.31,32.24,32.24,19800.0,23.1078,23.1149,23.0649,23.0649,19800.0
2009-08-12 13:30:00,32.23,32.25,32.19,32.2,13300.0,23.0577,23.072,23.0291,23.0362,13300.0
2009-08-12 13:35:00,32.2,32.21,32.16,32.17,4900.0,23.0362,23.0434,23.0076,23.0148,4900.0
2009-08-12 13:40:00,32.17,32.22,32.13,32.13,14500.0,23.0148,23.0505,22.9862,22.9862,14500.0
2009-08-12 13:45:00,32.12,32.13,32.06,32.1,13300.0,22.979,22.9862,22.9361,22.9647,13300.0
2009-08-12 13:50:00,32.1,32.15,32.09,32.15,5800.0,22.9647,23.0005,22.9575,23.0005,5800.0
2009-08-12 13:55:00,32.16,32.19,32.15,32.19,7300.0,23.0076,23.0291,23.0005,23.0291,7300.0
2009-08-12 14:00:00,32.19,32.23,32.17,32.18,13900.0,23.0291,23.0577,23.0148,23.0219,13900.0
2009-08-12 14:05:00,32.18,32.24,32.16,32.2,9000.0,23.0219,23.0649,23.0076,23.0362,9000.0
2009-08-12 14:10:00,32.2,32.29,32.2,32.23,11800.0,23.0362,23.1006,23.0362,23.0577,11800.0
2009-08-12 14:15:00,32.25,32.32,31.96,31.99,60600.0,23.072,23.1221,22.8645,22.886,60600.0
2009-08-12 14:20:00,32.0,32.22,32.0,32.14,43600.0,22.8932,23.0505,22.8932,22.9933,43600.0
2009-08-12 14:25:00,32.14,32.24,32.07,32.08,19800.0,22.9933,23.0649,22.9432,22.9504,19800.0
2009-08-12 14:30:00,32.06,32.1,32.0,32.06,29000.0,22.9361,22.9647,22.8932,22.9361,29000.0
2009-08-12 14:35:00,32.05,32.07,31.93,31.95,20600.0,22.9289,22.9432,22.8431,22.8574,20600.0
2009-08-12 14:40:00,31.94,31.96,31.84,31.9,28100.0,22.8502,22.8645,22.7787,22.8216,28100.0
2009-08-12 14:45:00,31.91,32.09,31.88,32.08,23800.0,22.8288,22.9575,22.8073,22.9504,23800.0
2009-08-12 14:50:00,32.08,32.3,32.08,32.28,55600.0,22.9504,23.1078,22.9504,23.0935,55600.0
2009-08-12 14:55:00,32.28,32.38,32.28,32.38,54600.0,23.0935,23.165,23.0935,23.165,54600.0
2009-08-12 15:00:00,32.36,32.41,32.22,32.24,43800.0,23.1507,23.1865,23.0505,23.0649,43800.0
2009-08-12 15:05:00,32.25,32.3,32.19,32.23,20200.0,23.072,23.1078,23.0291,23.0577,20200.0
2009-08-12 15:10:00,32.22,32.24,32.15,32.2,25900.0,23.0505,23.0649,23.0005,23.0362,25900.0
2009-08-12 15:15:00,32.21,32.26,32.15,32.2,51000.0,23.0434,23.0792,23.0005,23.0362,51000.0
2009-08-12 15:20:00,32.2,32.24,32.11,32.23,44900.0,23.0362,23.0649,22.9719,23.0577,44900.0
2009-08-12 15:25:00,32.22,32.31,32.2,32.22,32600.0,23.0505,23.1149,23.0362,23.0505,32600.0
2009-08-12 15:30:00,32.22,32.42,32.22,32.4,53900.0,23.0505,23.1936,23.0505,23.1793,53900.0
2009-08-12 15:35:00,32.4,32.46,32.33,32.39,45400.0,23.1793,23.2222,23.1292,23.1722,45400.0
2009-08-12 15:40:00,32.39,32.4,32.17,32.2,73200.0,23.1722,23.1793,23.0148,23.0362,73200.0
2009-08-12 15:45:00,32.19,32.23,32.1,32.22,59400.0,23.0291,23.0577,22.9647,23.0505,59400.0
2009-08-12 15:50:00,32.22,32.24,31.96,32.0,64700.0,23.0505,23.0649,22.8645,22.8932,64700.0
2009-08-12 15:55:00,32.01,32.11,32.0,32.1,94300.0,22.9003,22.9719,22.8932,22.9647,94300.0
2009-08-13 09:30:00,32.02,32.02,31.49,31.55,61000.0,22.9075,22.9075,22.5283,22.5712,61000.0
2009-08-13 09:35:00,31.54,31.6,31.3,31.5,55400.0,22.5641,22.607,22.3924,22.5355,55400.0
2009-08-13 09:40:00,31.52,31.52,31.3,31.32,41200.0,22.5498,22.5498,22.3924,22.4067,41200.0
2009-08-13 09:45:00,31.32,31.52,31.31,31.38,24900.0,22.4067,22.5498,22.3995,22.4496,24900.0
2009-08-13 09:50:00,31.38,31.39,31.0,31.12,57000.0,22.4496,22.4568,22.1777,22.2636,57000.0
2009-08-13 09:55:00,31.13,31.29,30.95,31.29,121600.0,22.2708,22.3852,22.142,22.3852,121600.0
2009-08-13 10:00:00,31.29,31.41,31.21,31.36,44200.0,22.3852,22.4711,22.328,22.4353,44200.0
2009-08-13 10:05:00,31.38,31.46,31.26,31.38,34700.0,22.4496,22.5068,22.3638,22.4496,34700.0
2009-08-13 10:10:00,31.39,31.46,31.26,31.39,80800.0,22.4568,22.5068,22.3638,22.4568,80800.0
2009-08-13 10:15:00,31.39,31.48,31.36,31.48,31100.0,22.4568,22.5211,22.4353,22.5211,31100.0
2009-08-13 10:20:00,31.49,31.84,31.49,31.84,52700.0,22.5283,22.7787,22.5283,22.7787,52700.0
2009-08-13 10:25:00,31.86,31.89,31.67,31.73,51800.0,22.793,22.8145,22.6571,22.7,51800.0
2009-08-13 10:30:00,31.72,31.77,31.72,31.75,24300.0,22.6928,22.7286,22.6928,22.7143,24300.0
2009-08-13 10:35:00,31.75,31.93,31.72,31.92,16100.0,22.7143,22.8431,22.6928,22.8359,16100.0
2009-08-13 10:40:00,31.87,32.07,31.84,31.97,32000.0,22.8002,22.9432,22.7787,22.8717,32000.0
2009-08-13 10:45:00,31.96,32.04,31.89,31.96,35700.0,22.8645,22.9218,22.8145,22.8645,35700.0
2009-08-13 10:50:00,31.96,32.15,31.94,32.13,25800.0,22.8645,23.0005,22.8502,22.9862,25800.0
2009-08-13 10:55:00,32.15,32.2,32.0,32.08,53500.0,23.0005,23.0362,22.8932,22.9504,53500.0
2009-08-13 11:00:00,32.08,32.08,31.98,32.05,15700.0,22.9504,22.9504,22.8789,22.9289,15700.0
2009-08-13 11:05:00,32.06,32.07,31.93,32.05,27600.0,22.9361,22.9432,22.8431,22.9289,27600.0
2009-08-13 11:10:00,32.07,32.1,32.0,32.01,31900.0,22.9432,22.9647,22.8932,22.9003,31900.0
2009-08-13 11:15:00,32.01,32.01,31.92,32.0,27200.0,22.9003,22.9003,22.8359,22.8932,27200.0
2009-08-13 11:20:00,31.99,31.99,31.78,31.79,47100.0,22.886,22.886,22.7358,22.7429,47100.0
2009-08-13 11:25:00,31.78,31.86,31.76,31.82,46900.0,22.7358,22.793,22.7215,22.7644,46900.0
2009-08-13 11:30:00,31.82,31.82,31.78,31.81,32600.0,22.7644,22.7644,22.7358,22.7572,32600.0
2009-08-13 11:35:00,31.81,31.87,31.79,31.86,27200.0,22.7572,22.8002,22.7429,22.793,27200.0
2009-08-13 11:40:00,31.86,31.86,31.8,31.84,18700.0,22.793,22.793,22.7501,22.7787,18700.0
2009-08-13 11:45:00,31.83,31.84,31.76,31.76,17400.0,22.7715,22.7787,22.7215,22.7215,17400.0
2009-08-13 11:50:00,31.77,31.85,31.74,31.82,30800.0,22.7286,22.7858,22.7072,22.7644,30800.0
2009-08-13 11:55:00,31.82,31.89,31.8,31.89,23100.0,22.7644,22.8145,22.7501,22.8145,23100.0
2009-08-13 12:00:00,31.87,31.98,31.87,31.96,40200.0,22.8002,22.8789,22.8002,22.8645,40200.0
2009-08-13 12:05:00,31.96,32.01,31.95,32.0,33800.0,22.8645,22.9003,22.8574,22.8932,33800.0
2009-08-13 12:10:00,32.0,32.09,31.99,32.08,52800.0,22.8932,22.9575,22.886,22.9504,52800.0
2009-08-13 12:15:00,32.07,32.2,32.06,32.2,27500.0,22.9432,23.0362,22.9361,23.0362,27500.0
2009-08-13 12:20:00,32.2,32.3,32.2,32.28,42800.0,23.0362,23.1078,23.0362,23.0935,42800.0
2009-08-13 12:25:00,32.28,32.33,32.2,32.23,24200.0,23.0935,23.1292,23.0362,23.0577,24200.0
2009-08-13 12:30:00,32.23,32.28,32.22,32.27,35900.0,23.0577,23.0935,23.0505,23.0863,35900.0
2009-08-13 12:35:00,32.27,32.44,32.25,32.36,57700.0,23.0863,23.2079,23.072,23.1507,57700.0
2009-08-13 12:40:00,32.37,32.59,32.36,32.53,83800.0,23.1579,23.3153,23.1507,23.2723,83800.0
2009-08-13 12:45:00,32.54,32.55,32.35,32.39,133500.0,23.2795,23.2866,23.1436,23.1722,133500.0
2009-08-13 12:50:00,32.39,32.4,32.31,32.32,62400.0,23.1722,23.1793,23.1149,23.1221,62400.0
2009-08-13 12:55:00,32.31,32.37,32.24,32.25,44100.0,23.1149,23.1579,23.0649,23.072,44100.0
2009-08-13 13:00:00,32.25,32.38,32.2,32.25,79900.0,23.072,23.165,23.0362,23.072,79900.0
2009-08-13 13:05:00,32.25,32.32,32.19,32.32,31400.0,23.072,23.1221,23.0291,23.1221,31400.0
2009-08-13 13:10:00,32.32,32.42,32.28,32.32,83800.0,23.1221,23.1936,23.0935,23.1221,83800.0
2009-08-13 13:15:00,32.33,32.39,32.23,32.26,87500.0,23.1292,23.1722,23.0577,23.0792,87500.0
2009-08-13 13:20:00,32.26,32.32,32.2,32.32,106800.0,23.0792,23.1221,23.0362,23.1221,106800.0
2009-08-13 13:25:00,32.32,32.32,32.13,32.14,52800.0,23.1221,23.1221,22.9862,22.9933,52800.0
2009-08-13 13:30:00,32.13,32.28,32.11,32.26,51600.0,22.9862,23.0935,22.9719,23.0792,51600.0
2009-08-13 13:35:00,32.26,32.27,32.17,32.2,75300.0,23.0792,23.0863,23.0148,23.0362,75300.0
2009-08-13 13:40:00,32.2,32.22,32.16,32.18,27300.0,23.0362,23.0505,23.0076,23.0219,27300.0
2009-08-13 13:45:00,32.17,32.23,32.11,32.23,19100.0,23.0148,23.0577,22.9719,23.0577,19100.0
2009-08-13 13:50:00,32.23,32.29,32.22,32.23,21200.0,23.0577,23.1006,23.0505,23.0577,21200.0
2009-08-13 13:55:00,32.24,32.3,32.17,32.28,42500.0,23.0649,23.1078,23.0148,23.0935,42500.0
2009-08-13 14:00:00,32.29,32.31,32.18,32.21,27300.0,23.1006,23.1149,23.0219,23.0434,27300.0
2009-08-13 14:05:00,32.21,32.32,32.21,32.29,18000.0,23.0434,23.1221,23.0434,23.1006,18000.0
2009-08-13 14:10:00,32.3,32.31,32.17,32.28,25100.0,23.1078,23.1149,23.0148,23.0935,25100.0
2009-08-13 14:15:00,32.3,32.31,32.17,32.31,42300.0,23.1078,23.1149,23.0148,23.1149,42300.0
2009-08-13 14:20:00,32.32,32.32,32.26,32.3,25800.0,23.1221,23.1221,23.0792,23.1078,25800.0
2009-08-13 14:25:00,32.3,32.31,32.28,32.29,26400.0,23.1078,23.1149,23.0935,23.1006,26400.0
2009-08-13 14:30:00,32.28,32.33,32.27,32.32,68400.0,23.0935,23.1292,23.0863,23.1221,68400.0
2009-08-13 14:35:00,32.33,32.51,32.31,32.51,38200.0,23.1292,23.258,23.1149,23.258,38200.0
2009-08-13 14:40:00,32.51,32.65,32.51,32.63,68800.0,23.258,23.3582,23.258,23.3439,68800.0
2009-08-13 14:45:00,32.62,32.63,32.53,32.56,36200.0,23.3367,23.3439,23.2723,23.2938,36200.0
2009-08-13 14:50:00,32.56,32.57,32.47,32.48,21600.0,23.2938,23.3009,23.2294,23.2366,21600.0
2009-08-13 14:55:00,32.48,32.57,32.4,32.4,34900.0,23.2366,23.3009,23.1793,23.1793,34900.0
2009-08-13 15:00:00,32.43,32.57,32.39,32.52,28200.0,23.2008,23.3009,23.1722,23.2652,28200.0
2009-08-13 15:05:00,32.53,32.55,32.45,32.52,38200.0,23.2723,23.2866,23.2151,23.2652,38200.0
2009-08-13 15:10:00,32.52,32.65,32.51,32.61,41000.0,23.2652,23.3582,23.258,23.3296,41000.0
2009-08-13 15:15:00,32.62,32.75,32.62,32.73,62300.0,23.3367,23.4297,23.3367,23.4154,62300.0
2009-08-13 15:20:00,32.74,32.74,32.62,32.68,36600.0,23.4226,23.4226,23.3367,23.3796,36600.0
2009-08-13 15:25:00,32.67,32.73,32.66,32.71,44500.0,23.3725,23.4154,23.3653,23.4011,44500.0
2009-08-13 15:30:00,32.7,32.83,32.7,32.79,53100.0,23.3939,23.4869,23.3939,23.4583,53100.0
2009-08-13 15:35:00,32.79,32.88,32.78,32.87,114700.0,23.4583,23.5227,23.4512,23.5156,114700.0
2009-08-13 15:40:00,32.87,33.06,32.86,33.01,210400.0,23.5156,23.6515,23.5084,23.6157,210400.0
2009-08-13 15:45:00,33.03,33.18,33.01,33.01,190700.0,23.63,23.7373,23.6157,23.6157,190700.0
2009-08-13 15:50:00,33.01,33.06,32.93,33.03,223100.0,23.6157,23.6515,23.5585,23.63,223100.0
2009-08-13 15:55:00,33.03,33.1,32.96,33.0,281000.0,23.63,23.6801,23.58,23.6086,281000.0
2009-08-14 09:30:00,34.26,34.75,33.75,34.74,633300.0,24.51,24.8605,24.1451,24.8534,633300.0
2009-08-14 09:35:00,34.73,34.94,34.27,34.89,577200.0,24.8462,24.9965,24.5171,24.9607,577200.0
2009-08-14 09:40:00,34.89,34.95,34.55,34.6,389500.0,24.9607,25.0036,24.7175,24.7532,389500.0
2009-08-14 09:45:00,34.64,34.89,34.53,34.65,235400.0,24.7818,24.9607,24.7031,24.789,235400.0
2009-08-14 09:50:00,34.65,34.75,34.57,34.6,436900.0,24.789,24.8605,24.7318,24.7532,436900.0
2009-08-14 09:55:00,34.6,34.62,33.75,34.01,837100.0,24.7532,24.7675,24.1451,24.3311,837100.0
2009-08-14 10:00:00,34.03,34.24,33.37,34.07,405700.0,24.3454,24.4957,23.8733,24.3741,405700.0
2009-08-14 10:05:00,34.07,34.1,33.83,34.01,256600.0,24.3741,24.3955,24.2024,24.3311,256600.0
2009-08-14 10:10:00,34.01,34.15,33.82,33.9,278800.0,24.3311,24.4313,24.1952,24.2524,278800.0
2009-08-14 10:15:00,33.92,34.1,33.76,34.07,212500.0,24.2667,24.3955,24.1523,24.3741,212500.0
2009-08-14 10:20:00,34.08,34.08,33.8,33.92,131800.0,24.3812,24.3812,24.1809,24.2667,131800.0
2009-08-14 10:25:00,33.93,34.01,33.76,33.79,106000.0,24.2739,24.3311,24.1523,24.1737,106000.0
2009-08-14 10:30:00,33.76,33.85,33.42,33.61,250300.0,24.1523,24.2167,23.909,24.045,250300.0
2009-08-14 10:35:00,33.6,33.88,33.6,33.74,146500.0,24.0378,24.2381,24.0378,24.138,146500.0
2009-08-14 10:40:00,33.73,33.89,33.65,33.89,112000.0,24.1308,24.2453,24.0736,24.2453,112000.0
2009-08-14 10:45:00,33.9,34.09,33.72,34.03,212500.0,24.2524,24.3884,24.1237,24.3454,212500.0
2009-08-14 10:50:00,34.03,34.1,34.0,34.09,153300.0,24.3454,24.3955,24.324,24.3884,153300.0
2009-08-14 10:55:00,34.07,34.21,33.95,34.2,167400.0,24.3741,24.4742,24.2882,24.4671,167400.0
2009-08-14 11:00:00,34.2,34.44,34.19,34.44,236000.0,24.4671,24.6388,24.4599,24.6388,236000.0
2009-08-14 11:05:00,34.45,34.53,34.27,34.4,120400.0,24.6459,24.7031,24.5171,24.6101,120400.0
2009-08-14 11:10:00,34.39,34.42,34.22,34.35,72600.0,24.603,24.6245,24.4814,24.5744,72600.0
2009-08-14 11:15:00,34.33,34.33,34.13,34.23,83800.0,24.5601,24.5601,24.417,24.4885,83800.0
2009-08-14 11:20:00,34.22,34.36,34.18,34.3,52000.0,24.4814,24.5815,24.4528,24.5386,52000.0
2009-08-14 11:25:00,34.28,34.3,34.07,34.08,70100.0,24.5243,24.5386,24.3741,24.3812,70100.0
2009-08-14 11:30:00,34.09,34.17,34.0,34.17,71700.0,24.3884,24.4456,24.324,24.4456,71700.0
2009-08-14 11:35:00,34.19,34.26,34.12,34.2,85300.0,24.4599,24.51,24.4098,24.4671,85300.0
2009-08-14 11:40:00,34.22,34.33,34.19,34.32,34400.0,24.4814,24.5601,24.4599,24.5529,34400.0
2009-08-14 11:45:00,34.32,34.32,34.11,34.16,48200.0,24.5529,24.5529,24.4027,24.4384,48200.0
2009-08-14 11:50:00,34.16,34.19,34.1,34.13,47700.0,24.4384,24.4599,24.3955,24.417,47700.0
2009-08-14 11:55:00,34.13,34.38,34.13,34.34,58400.0,24.417,24.5958,24.417,24.5672,58400.0
2009-08-14 12:00:00,34.34,34.47,34.3,34.47,64300.0,24.5672,24.6602,24.5386,24.6602,64300.0
2009-08-14 12:05:00,34.47,34.66,34.44,34.58,158400.0,24.6602,24.7962,24.6388,24.7389,158400.0
2009-08-14 12:10:00,34.6,34.72,34.47,34.48,104000.0,24.7532,24.8391,24.6602,24.6674,104000.0
2009-08-14 12:15:00,34.48,34.59,34.4,34.57,91900.0,24.6674,24.7461,24.6101,24.7318,91900.0
2009-08-14 12:20:00,34.56,34.58,34.34,34.4,89300.0,24.7246,24.7389,24.5672,24.6101,89300.0
2009-08-14 12:25:00,34.39,34.4,34.3,34.35,71000.0,24.603,24.6101,24.5386,24.5744,71000.0
2009-08-14 12:30:00,34.35,34.35,34.22,34.25,72900.0,24.5744,24.5744,24.4814,24.5028,72900.0
2009-08-14 12:35:00,34.24,34.39,34.24,34.3,80000.0,24.4957,24.603,24.4957,24.5386,80000.0
2009-08-14 12:40:00,34.29,34.3,34.26,34.27,43000.0,24.5315,24.5386,24.51,24.5171,43000.0
2009-08-14 12:45:00,34.27,34.3,34.2,34.29,43900.0,24.5171,24.5386,24.4671,24.5315,43900.0
2009-08-14 12:50:00,34.28,34.37,34.27,34.37,54300.0,24.5243,24.5887,24.5171,24.5887,54300.0
2009-08-14 12:55:00,34.37,34.38,34.32,34.37,116800.0,24.5887,24.5958,24.5529,24.5887,116800.0
2009-08-14 13:00:00,34.36,34.38,34.24,34.29,162500.0,24.5815,24.5958,24.4957,24.5315,162500.0
2009-08-14 13:05:00,34.29,34.32,34.24,34.29,74800.0,24.5315,24.5529,24.4957,24.5315,74800.0
2009-08-14 13:10:00,34.29,34.34,34.24,34.26,83400.0,24.5315,24.5672,24.4957,24.51,83400.0
2009-08-14 13:15:00,34.27,34.27,34.14,34.19,86000.0,24.5171,24.5171,24.4241,24.4599,86000.0
2009-08-14 13:20:00,34.19,34.2,34.14,34.15,56600.0,24.4599,24.4671,24.4241,24.4313,56600.0
2009-08-14 13:25:00,34.16,34.17,34.06,34.16,94000.0,24.4384,24.4456,24.3669,24.4384,94000.0
2009-08-14 13:30:00,34.15,34.19,34.09,34.14,37700.0,24.4313,24.4599,24.3884,24.4241,37700.0
2009-08-14 13:35:00,34.14,34.22,34.1,34.21,62000.0,24.4241,24.4814,24.3955,24.4742,62000.0
2009-08-14 13:40:00,34.22,34.28,34.21,34.24,38800.0,24.4814,24.5243,24.4742,24.4957,38800.0
2009-08-14 13:45:00,34.24,34.26,34.23,34.24,13000.0,24.4957,24.51,24.4885,24.4957,13000.0
2009-08-14 13:50:00,34.25,34.25,34.14,34.17,25600.0,24.5028,24.5028,24.4241,24.4456,25600.0
2009-08-14 13:55:00,34.17,34.22,34.16,34.22,13300.0,24.4456,24.4814,24.4384,24.4814,13300.0
2009-08-14 14:00:00,34.21,34.22,34.15,34.16,23200.0,24.4742,24.4814,24.4313,24.4384,23200.0
2009-08-14 14:05:00,34.17,34.18,34.1,34.1,33700.0,24.4456,24.4528,24.3955,24.3955,33700.0
2009-08-14 14:10:00,34.1,34.21,34.07,34.21,41200.0,24.3955,24.4742,24.3741,24.4742,41200.0
2009-08-14 14:15:00,34.21,34.27,34.16,34.18,35300.0,24.4742,24.5171,24.4384,24.4528,35300.0
2009-08-14 14:20:00,34.18,34.19,34.14,34.15,26100.0,24.4528,24.4599,24.4241,24.4313,26100.0
2009-08-14 14:25:00,34.16,34.33,34.15,34.24,54000.0,24.4384,24.5601,24.4313,24.4957,54000.0
2009-08-14 14:30:00,34.24,34.24,34.14,34.22,32600.0,24.4957,24.4957,24.4241,24.4814,32600.0
2009-08-14 14:35:00,34.22,34.23,34.15,34.16,34200.0,24.4814,24.4885,24.4313,24.4384,34200.0
2009-08-14 14:40:00,34.15,34.26,34.15,34.24,40100.0,24.4313,24.51,24.4313,24.4957,40100.0
2009-08-14 14:45:00,34.25,34.25,34.18,34.24,41500.0,24.5028,24.5028,24.4528,24.4957,41500.0
2009-08-14 14:50:00,34.24,34.24,34.14,34.21,48900.0,24.4957,24.4957,24.4241,24.4742,48900.0
2009-08-14 14:55:00,34.2,34.26,34.2,34.26,77500.0,24.4671,24.51,24.4671,24.51,77500.0
2009-08-14 15:00:00,34.26,34.43,34.25,34.41,114700.0,24.51,24.6316,24.5028,24.6173,114700.0
2009-08-14 15:05:00,34.4,34.4,34.29,34.31,58200.0,24.6101,24.6101,24.5315,24.5458,58200.0
2009-08-14 15:10:00,34.31,34.35,34.28,34.28,84400.0,24.5458,24.5744,24.5243,24.5243,84400.0
2009-08-14 15:15:00,34.28,34.31,34.28,34.3,79500.0,24.5243,24.5458,24.5243,24.5386,79500.0
2009-08-14 15:20:00,34.3,34.31,34.28,34.31,63800.0,24.5386,24.5458,24.5243,24.5458,63800.0
2009-08-14 15:25:00,34.3,34.35,34.21,34.28,149900.0,24.5386,24.5744,24.4742,24.5243,149900.0
2009-08-14 15:30:00,34.28,34.3,34.21,34.21,95000.0,24.5243,24.5386,24.4742,24.4742,95000.0
2009-08-14 15:35:00,34.22,34.32,34.2,34.3,118300.0,24.4814,24.5529,24.4671,24.5386,118300.0
2009-08-14 15:40:00,34.3,34.3,34.19,34.21,139500.0,24.5386,24.5386,24.4599,24.4742,139500.0
2009-08-14 15:45:00,34.2,34.26,34.17,34.17,158000.0,24.4671,24.51,24.4456,24.4456,158000.0
2009-08-14 15:50:00,34.17,34.21,34.12,34.18,202400.0,24.4456,24.4742,24.4098,24.4528,202400.0
2009-08-14 15:55:00,34.19,34.3,34.12,34.26,420100.0,24.4599,24.5386,24.4098,24.51,420100.0
2009-08-17 09:30:00,32.81,32.91,32.16,32.54,283900.0,23.4726,23.5442,23.0076,23.2795,283900.0
2009-08-17 09:35:00,32.51,32.51,32.2,32.23,102200.0,23.258,23.258,23.0362,23.0577,102200.0
2009-08-17 09:40:00,32.22,32.35,32.17,32.21,123100.0,23.0505,23.1436,23.0148,23.0434,123100.0
2009-08-17 09:45:00,32.18,32.18,31.94,32.07,113700.0,23.0219,23.0219,22.8502,22.9432,113700.0
2009-08-17 09:50:00,32.06,32.38,32.04,32.25,125600.0,22.9361,23.165,22.9218,23.072,125600.0
2009-08-17 09:55:00,32.25,32.35,32.23,32.31,78500.0,23.072,23.1436,23.0577,23.1149,78500.0
2009-08-17 10:00:00,32.29,32.37,32.24,32.34,85700.0,23.1006,23.1579,23.0649,23.1364,85700.0
2009-08-17 10:05:00,32.34,32.51,32.22,32.35,93300.0,23.1364,23.258,23.0505,23.1436,93300.0
2009-08-17 10:10:00,32.34,32.37,32.11,32.12,83000.0,23.1364,23.1579,22.9719,22.979,83000.0
2009-08-17 10:15:00,32.13,32.24,32.01,32.18,78200.0,22.9862,23.0649,22.9003,23.0219,78200.0
2009-08-17 10:20:00,32.18,32.3,32.15,32.23,49700.0,23.0219,23.1078,23.0005,23.0577,49700.0
2009-08-17 10:25:00,32.2,32.35,32.18,32.35,37300.0,23.0362,23.1436,23.0219,23.1436,37300.0
2009-08-17 10:30:00,32.34,32.38,32.31,32.33,39300.0,23.1364,23.165,23.1149,23.1292,39300.0
2009-08-17 10:35:00,32.33,32.4,32.26,32.3,65500.0,23.1292,23.1793,23.0792,23.1078,65500.0
2009-08-17 10:40:00,32.3,32.4,32.23,32.26,61200.0,23.1078,23.1793,23.0577,23.0792,61200.0
2009-08-17 10:45:00,32.27,32.33,32.23,32.3,52400.0,23.0863,23.1292,23.0577,23.1078,52400.0
2009-08-17 10:50:00,32.29,32.33,32.25,32.26,37900.0,23.1006,23.1292,23.072,23.0792,37900.0
2009-08-17 10:55:00,32.26,32.3,32.25,32.26,36700.0,23.0792,23.1078,23.072,23.0792,36700.0
2009-08-17 11:00:00,32.26,32.26,32.15,32.24,61100.0,23.0792,23.0792,23.0005,23.0649,61100.0
2009-08-17 11:05:00,32.24,32.24,32.1,32.11,65100.0,23.0649,23.0649,22.9647,22.9719,65100.0
2009-08-17 11:10:00,32.12,32.17,32.12,32.14,20600.0,22.979,23.0148,22.979,22.9933,20600.0
2009-08-17 11:15:00,32.13,32.15,32.1,32.12,51700.0,22.9862,23.0005,22.9647,22.979,51700.0
2009-08-17 11:20:00,32.13,32.18,32.11,32.14,57300.0,22.9862,23.0219,22.9719,22.9933,57300.0
2009-08-17 11:25:00,32.15,32.19,32.12,32.13,47700.0,23.0005,23.0291,22.979,22.9862,47700.0
2009-08-17 11:30:00,32.13,32.14,32.07,32.09,30600.0,22.9862,22.9933,22.9432,22.9575,30600.0
2009-08-17 11:35:00,32.1,32.12,32.08,32.1,23300.0,22.9647,22.979,22.9504,22.9647,23300.0
2009-08-17 11:40:00,32.1,32.15,32.09,32.14,39000.0,22.9647,23.0005,22.9575,22.9933,39000.0
2009-08-17 11:45:00,32.13,32.16,32.13,32.15,27400.0,22.9862,23.0076,22.9862,23.0005,27400.0
2009-08-17 11:50:00,32.14,32.15,32.13,32.15,17400.0,22.9933,23.0005,22.9862,23.0005,17400.0
2009-08-17 11:55:00,32.14,32.26,32.12,32.2,67600.0,22.9933,23.0792,22.979,23.0362,67600.0
2009-08-17 12:00:00,32.21,32.28,32.18,32.26,35900.0,23.0434,23.0935,23.0219,23.0792,35900.0
2009-08-17 12:05:00,32.25,32.26,32.22,32.23,37500.0,23.072,23.0792,23.0505,23.0577,37500.0
2009-08-17 12:10:00,32.22,32.26,32.22,32.24,50100.0,23.0505,23.0792,23.0505,23.0649,50100.0
2009-08-17 12:15:00,32.23,32.24,32.15,32.15,51200.0,23.0577,23.0649,23.0005,23.0005,51200.0
2009-08-17 12:20:00,32.15,32.17,32.13,32.16,21000.0,23.0005,23.0148,22.9862,23.0076,21000.0
2009-08-17 12:25:00,32.16,32.17,32.06,32.1,80400.0,23.0076,23.0148,22.9361,22.9647,80400.0
2009-08-17 12:30:00,32.1,32.1,32.07,32.1,18500.0,22.9647,22.9647,22.9432,22.9647,18500.0
2009-08-17 12:35:00,32.09,32.1,31.98,31.98,81200.0,22.9575,22.9647,22.8789,22.8789,81200.0
2009-08-17 12:40:00,31.99,32.02,31.96,32.0,92300.0,22.886,22.9075,22.8645,22.8932,92300.0
2009-08-17 12:45:00,31.99,32.0,31.97,31.99,34100.0,22.886,22.8932,22.8717,22.886,34100.0
2009-08-17 12:50:00,31.99,32.0,31.98,32.0,44900.0,22.886,22.8932,22.8789,22.8932,44900.0
2009-08-17 12:55:00,31.99,32.0,31.97,31.98,23000.0,22.886,22.8932,22.8717,22.8789,23000.0
2009-08-17 13:00:00,31.97,31.97,31.85,31.86,66700.0,22.8717,22.8717,22.7858,22.793,66700.0
2009-08-17 13:05:00,31.87,31.91,31.84,31.84,42500.0,22.8002,22.8288,22.7787,22.7787,42500.0
2009-08-17 13:10:00,31.84,31.88,31.84,31.88,37000.0,22.7787,22.8073,22.7787,22.8073,37000.0
2009-08-17 13:15:00,31.88,31.98,31.88,31.96,33600.0,22.8073,22.8789,22.8073,22.8645,33600.0
2009-08-17 13:20:00,31.97,31.99,31.94,31.98,46000.0,22.8717,22.886,22.8502,22.8789,46000.0
2009-08-17 13:25:00,31.98,32.01,31.98,31.99,49300.0,22.8789,22.9003,22.8789,22.886,49300.0
2009-08-17 13:30:00,31.98,31.99,31.95,31.96,40400.0,22.8789,22.886,22.8574,22.8645,40400.0
2009-08-17 13:35:00,31.96,31.99,31.91,31.94,74500.0,22.8645,22.886,22.8288,22.8502,74500.0
2009-08-17 13:40:00,31.94,31.97,31.91,31.94,37600.0,22.8502,22.8717,22.8288,22.8502,37600.0
2009-08-17 13:45:00,31.94,31.97,31.93,31.94,37500.0,22.8502,22.8717,22.8431,22.8502,37500.0
2009-08-17 13:50:00,31.93,31.99,31.91,31.96,29900.0,22.8431,22.886,22.8288,22.8645,29900.0
2009-08-17 13:55:00,31.96,32.0,31.95,31.99,42300.0,22.8645,22.8932,22.8574,22.886,42300.0
2009-08-17 14:00:00,31.98,32.01,31.95,31.98,40000.0,22.8789,22.9003,22.8574,22.8789,40000.0
2009-08-17 14:05:00,31.98,31.99,31.96,31.98,23100.0,22.8789,22.886,22.8645,22.8789,23100.0
2009-08-17 14:10:00,31.97,31.98,31.93,31.93,28400.0,22.8717,22.8789,22.8431,22.8431,28400.0
2009-08-17 14:15:00,31.93,31.94,31.91,31.91,12500.0,22.8431,22.8502,22.8288,22.8288,12500.0
2009-08-17 14:20:00,31.91,31.92,31.85,31.87,47000.0,22.8288,22.8359,22.7858,22.8002,47000.0
2009-08-17 14:25:00,31.86,31.87,31.81,31.82,50000.0,22.793,22.8002,22.7572,22.7644,50000.0
2009-08-17 14:30:00,31.82,31.87,31.82,31.84,41900.0,22.7644,22.8002,22.7644,22.7787,41900.0
2009-08-17 14:35:00,31.84,31.84,31.8,31.8,36300.0,22.7787,22.7787,22.7501,22.7501,36300.0
2009-08-17 14:40:00,31.8,31.83,31.79,31.81,25500.0,22.7501,22.7715,22.7429,22.7572,25500.0
2009-08-17 14:45:00,31.81,31.82,31.75,31.75,87000.0,22.7572,22.7644,22.7143,22.7143,87000.0
2009-08-17 14:50:00,31.75,31.78,31.66,31.68,82900.0,22.7143,22.7358,22.6499,22.6642,82900.0
2009-08-17 14:55:00,31.67,31.74,31.67,31.69,75500.0,22.6571,22.7072,22.6571,22.6714,75500.0
2009-08-17 15:00:00,31.68,31.7,31.65,31.7,56300.0,22.6642,22.6785,22.6428,22.6785,56300.0
2009-08-17 15:05:00,31.7,31.71,31.65,31.65,50800.0,22.6785,22.6857,22.6428,22.6428,50800.0
2009-08-17 15:10:00,31.66,31.67,31.56,31.64,93800.0,22.6499,22.6571,22.5784,22.6356,93800.0
2009-08-17 15:15:00,31.64,31.7,31.61,31.63,74900.0,22.6356,22.6785,22.6141,22.6285,74900.0
2009-08-17 15:20:00,31.62,31.63,31.54,31.55,76700.0,22.6213,22.6285,22.5641,22.5712,76700.0
2009-08-17 15:25:00,31.55,31.55,31.48,31.53,89900.0,22.5712,22.5712,22.5211,22.5569,89900.0
2009-08-17 15:30:00,31.52,31.54,31.49,31.5,113600.0,22.5498,22.5641,22.5283,22.5355,113600.0
2009-08-17 15:35:00,31.49,31.55,31.48,31.54,95800.0,22.5283,22.5712,22.5211,22.5641,95800.0
2009-08-17 15:40:00,31.54,31.54,31.41,31.45,140700.0,22.5641,22.5641,22.4711,22.4997,140700.0
2009-08-17 15:45:00,31.45,31.47,31.42,31.47,131000.0,22.4997,22.514,22.4782,22.514,131000.0
2009-08-17 15:50:00,31.46,31.59,31.46,31.59,171500.0,22.5068,22.5998,22.5068,22.5998,171500.0
2009-08-17 15:55:00,31.58,31.62,31.53,31.54,216500.0,22.5927,22.6213,22.5569,22.5641,216500.0
2009-08-18 09:30:00,31.67,32.16,31.67,31.95,56500.0,22.6571,23.0076,22.6571,22.8574,56500.0
2009-08-18 09:35:00,31.87,32.0,31.6,31.77,103900.0,22.8002,22.8932,22.607,22.7286,103900.0
2009-08-18 09:40:00,31.74,31.8,31.53,31.69,69400.0,22.7072,22.7501,22.5569,22.6714,69400.0
2009-08-18 09:45:00,31.72,31.74,31.34,31.37,78600.0,22.6928,22.7072,22.421,22.4424,78600.0
2009-08-18 09:50:00,31.37,31.42,31.29,31.42,62600.0,22.4424,22.4782,22.3852,22.4782,62600.0
2009-08-18 09:55:00,31.41,31.45,31.25,31.3,83900.0,22.4711,22.4997,22.3566,22.3924,83900.0
2009-08-18 10:00:00,31.31,31.58,31.3,31.5,102300.0,22.3995,22.5927,22.3924,22.5355,102300.0
2009-08-18 10:05:00,31.5,31.53,31.41,31.44,55200.0,22.5355,22.5569,22.4711,22.4925,55200.0
2009-08-18 10:10:00,31.44,31.6,31.43,31.6,83800.0,22.4925,22.607,22.4854,22.607,83800.0
2009-08-18 10:15:00,31.62,31.68,31.53,31.58,46000.0,22.6213,22.6642,22.5569,22.5927,46000.0
2009-08-18 10:20:00,31.59,31.6,31.44,31.44,33000.0,22.5998,22.607,22.4925,22.4925,33000.0
2009-08-18 10:25:00,31.45,31.49,31.38,31.4,33900.0,22.4997,22.5283,22.4496,22.4639,33900.0
2009-08-18 10:30:00,31.4,31.52,31.38,31.5,30900.0,22.4639,22.5498,22.4496,22.5355,30900.0
2009-08-18 10:35:00,31.51,31.53,31.41,31.48,36000.0,22.5426,22.5569,22.4711,22.5211,36000.0
2009-08-18 10:40:00,31.48,31.59,31.47,31.54,36500.0,22.5211,22.5998,22.514,22.5641,36500.0
2009-08-18 10:45:00,31.53,31.59,31.44,31.49,44000.0,22.5569,22.5998,22.4925,22.5283,44000.0
2009-08-18 10:50:00,31.49,31.53,31.44,31.5,27900.0,22.5283,22.5569,22.4925,22.5355,27900.0
2009-08-18 10:55:00,31.5,31.53,31.44,31.48,32100.0,22.5355,22.5569,22.4925,22.5211,32100.0
2009-08-18 11:00:00,31.48,31.56,31.48,31.52,23600.0,22.5211,22.5784,22.5211,22.5498,23600.0
2009-08-18 11:05:00,31.52,31.57,31.48,31.55,22400.0,22.5498,22.5855,22.5211,22.5712,22400.0
2009-08-18 11:10:00,31.57,31.6,31.55,31.56,19500.0,22.5855,22.607,22.5712,22.5784,19500.0
2009-08-18 11:15:00,31.56,31.71,31.53,31.66,51900.0,22.5784,22.6857,22.5569,22.6499,51900.0
2009-08-18 11:20:00,31.66,31.74,31.64,31.73,37300.0,22.6499,22.7072,22.6356,22.7,37300.0
2009-08-18 11:25:00,31.74,31.79,31.71,31.75,29900.0,22.7072,22.7429,22.6857,22.7143,29900.0
2009-08-18 11:30:00,31.77,31.9,31.75,31.87,34600.0,22.7286,22.8216,22.7143,22.8002,34600.0
2009-08-18 11:35:00,31.87,31.89,31.78,31.81,21800.0,22.8002,22.8145,22.7358,22.7572,21800.0
2009-08-18 11:40:00,31.83,31.85,31.79,31.84,20800.0,22.7715,22.7858,22.7429,22.7787,20800.0
2009-08-18 11:45:00,31.84,31.85,31.8,31.81,34600.0,22.7787,22.7858,22.7501,22.7572,34600.0
2009-08-18 11:50:00,31.8,31.85,31.8,31.81,14600.0,22.7501,22.7858,22.7501,22.7572,14600.0
2009-08-18 11:55:00,31.81,31.81,31.75,31.77,30100.0,22.7572,22.7572,22.7143,22.7286,30100.0
2009-08-18 12:00:00,31.77,31.82,31.73,31.82,32800.0,22.7286,22.7644,22.7,22.7644,32800.0
2009-08-18 12:05:00,31.83,31.9,31.77,31.79,32700.0,22.7715,22.8216,22.7286,22.7429,32700.0
2009-08-18 12:10:00,31.79,31.82,31.72,31.73,28000.0,22.7429,22.7644,22.6928,22.7,28000.0
2009-08-18 12:15:00,31.73,31.75,31.64,31.65,20400.0,22.7,22.7143,22.6356,22.6428,20400.0
2009-08-18 12:20:00,31.65,31.66,31.61,31.61,14200.0,22.6428,22.6499,22.6141,22.6141,14200.0
2009-08-18 12:25:00,31.62,31.69,31.58,31.69,26500.0,22.6213,22.6714,22.5927,22.6714,26500.0
2009-08-18 12:30:00,31.68,31.68,31.61,31.61,11800.0,22.6642,22.6642,22.6141,22.6141,11800.0
2009-08-18 12:35:00,31.63,31.64,31.6,31.62,18500.0,22.6285,22.6356,22.607,22.6213,18500.0
2009-08-18 12:40:00,31.61,31.68,31.6,31.67,16500.0,22.6141,22.6642,22.607,22.6571,16500.0
2009-08-18 12:45:00,31.67,31.68,31.62,31.64,11700.0,22.6571,22.6642,22.6213,22.6356,11700.0
2009-08-18 12:50:00,31.63,31.64,31.6,31.61,13300.0,22.6285,22.6356,22.607,22.6141,13300.0
2009-08-18 12:55:00,31.61,31.66,31.6,31.62,12600.0,22.6141,22.6499,22.607,22.6213,12600.0
2009-08-18 13:00:00,31.62,31.62,31.58,31.6,28700.0,22.6213,22.6213,22.5927,22.607,28700.0
2009-08-18 13:05:00,31.6,31.6,31.53,31.56,18700.0,22.607,22.607,22.5569,22.5784,18700.0
2009-08-18 13:10:00,31.55,31.55,31.42,31.42,30300.0,22.5712,22.5712,22.4782,22.4782,30300.0
2009-08-18 13:15:00,31.43,31.47,31.42,31.45,18200.0,22.4854,22.514,22.4782,22.4997,18200.0
2009-08-18 13:20:00,31.44,31.49,31.41,31.41,20100.0,22.4925,22.5283,22.4711,22.4711,20100.0
2009-08-18 13:25:00,31.41,31.51,31.39,31.49,61300.0,22.4711,22.5426,22.4568,22.5283,61300.0
2009-08-18 13:30:00,31.48,31.5,31.44,31.45,21500.0,22.5211,22.5355,22.4925,22.4997,21500.0
2009-08-18 13:35:00,31.44,31.47,31.34,31.38,42600.0,22.4925,22.514,22.421,22.4496,42600.0
2009-08-18 13:40:00,31.38,31.42,31.35,31.41,22800.0,22.4496,22.4782,22.4281,22.4711,22800.0
2009-08-18 13:45:00,31.41,31.41,31.39,31.4,11200.0,22.4711,22.4711,22.4568,22.4639,11200.0
2009-08-18 13:50:00,31.39,31.41,31.39,31.4,11100.0,22.4568,22.4711,22.4568,22.4639,11100.0
2009-08-18 13:55:00,31.4,31.46,31.39,31.44,15200.0,22.4639,22.5068,22.4568,22.4925,15200.0
2009-08-18 14:00:00,31.45,31.48,31.43,31.46,24400.0,22.4997,22.5211,22.4854,22.5068,24400.0
2009-08-18 14:05:00,31.46,31.46,31.4,31.4,13700.0,22.5068,22.5068,22.4639,22.4639,13700.0
2009-08-18 14:10:00,31.4,31.41,31.36,31.36,19400.0,22.4639,22.4711,22.4353,22.4353,19400.0
2009-08-18 14:15:00,31.37,31.4,31.36,31.37,15600.0,22.4424,22.4639,22.4353,22.4424,15600.0
2009-08-18 14:20:00,31.37,31.38,31.35,31.36,14200.0,22.4424,22.4496,22.4281,22.4353,14200.0
2009-08-18 14:25:00,31.36,31.4,31.35,31.39,16900.0,22.4353,22.4639,22.4281,22.4568,16900.0
2009-08-18 14:30:00,31.4,31.46,31.36,31.37,35900.0,22.4639,22.5068,22.4353,22.4424,35900.0
2009-08-18 14:35:00,31.36,31.4,31.35,31.37,32200.0,22.4353,22.4639,22.4281,22.4424,32200.0
2009-08-18 14:40:00,31.37,31.37,31.31,31.31,34600.0,22.4424,22.4424,22.3995,22.3995,34600.0
2009-08-18 14:45:00,31.32,31.38,31.31,31.34,38100.0,22.4067,22.4496,22.3995,22.421,38100.0
2009-08-18 14:50:00,31.34,31.37,31.33,31.33,15600.0,22.421,22.4424,22.4138,22.4138,15600.0
2009-08-18 14:55:00,31.35,31.35,31.31,31.31,28300.0,22.4281,22.4281,22.3995,22.3995,28300.0
2009-08-18 15:00:00,31.32,31.33,31.28,31.3,55500.0,22.4067,22.4138,22.3781,22.3924,55500.0
2009-08-18 15:05:00,31.3,31.33,31.29,31.3,33900.0,22.3924,22.4138,22.3852,22.3924,33900.0
2009-08-18 15:10:00,31.29,31.31,31.27,31.28,32800.0,22.3852,22.3995,22.3709,22.3781,32800.0
2009-08-18 15:15:00,31.29,31.39,31.28,31.39,36700.0,22.3852,22.4568,22.3781,22.4568,36700.0
2009-08-18 15:20:00,31.38,31.45,31.38,31.44,23400.0,22.4496,22.4997,22.4496,22.4925,23400.0
2009-08-18 15:25:00,31.44,31.44,31.38,31.42,36300.0,22.4925,22.4925,22.4496,22.4782,36300.0
2009-08-18 15:30:00,31.42,31.43,31.38,31.39,42600.0,22.4782,22.4854,22.4496,22.4568,42600.0
2009-08-18 15:35:00,31.39,31.43,31.36,31.38,62400.0,22.4568,22.4854,22.4353,22.4496,62400.0
2009-08-18 15:40:00,31.4,31.45,31.39,31.44,66100.0,22.4639,22.4997,22.4568,22.4925,66100.0
2009-08-18 15:45:00,31.44,31.54,31.44,31.53,95600.0,22.4925,22.5641,22.4925,22.5569,95600.0
2009-08-18 15:50:00,31.53,31.58,31.48,31.48,126100.0,22.5569,22.5927,22.5211,22.5211,126100.0
2009-08-18 15:55:00,31.48,31.5,31.4,31.43,148000.0,22.5211,22.5355,22.4639,22.4854,148000.0
2009-08-19 09:30:00,30.28,30.77,30.16,30.68,231800.0,21.6627,22.0132,21.5768,21.9488,231800.0
2009-08-19 09:35:00,30.69,30.82,30.39,30.66,165000.0,21.956,22.049,21.7413,21.9345,165000.0
2009-08-19 09:40:00,30.66,31.02,30.66,30.76,114500.0,21.9345,22.1921,21.9345,22.006,114500.0
2009-08-19 09:45:00,30.78,30.91,30.77,30.77,89500.0,22.0204,22.1134,22.0132,22.0132,89500.0
2009-08-19 09:50:00,30.77,30.82,30.56,30.56,84000.0,22.0132,22.049,21.863,21.863,84000.0
2009-08-19 09:55:00,30.55,30.79,30.55,30.76,76200.0,21.8558,22.0275,21.8558,22.006,76200.0
2009-08-19 10:00:00,30.75,31.2,30.75,31.2,100900.0,21.9989,22.3208,21.9989,22.3208,100900.0
2009-08-19 10:05:00,31.2,31.26,31.08,31.1,79000.0,22.3208,22.3638,22.235,22.2493,79000.0
2009-08-19 10:10:00,31.09,31.14,30.99,31.01,57700.0,22.2421,22.2779,22.1706,22.1849,57700.0
2009-08-19 10:15:00,31.01,31.11,30.98,31.04,66800.0,22.1849,22.2564,22.1634,22.2064,66800.0
2009-08-19 10:20:00,31.02,31.12,30.94,30.94,42500.0,22.1921,22.2636,22.1348,22.1348,42500.0
2009-08-19 10:25:00,30.93,30.99,30.88,30.99,41600.0,22.1277,22.1706,22.0919,22.1706,41600.0
2009-08-19 10:30:00,30.99,31.24,30.99,31.13,63600.0,22.1706,22.3494,22.1706,22.2708,63600.0
2009-08-19 10:35:00,31.13,31.24,31.0,31.05,50000.0,22.2708,22.3494,22.1777,22.2135,50000.0
2009-08-19 10:40:00,31.06,31.36,31.03,31.04,165800.0,22.2207,22.4353,22.1992,22.2064,165800.0
2009-08-19 10:45:00,31.05,31.05,30.93,31.02,37900.0,22.2135,22.2135,22.1277,22.1921,37900.0
2009-08-19 10:50:00,31.02,31.02,30.84,30.88,46000.0,22.1921,22.1921,22.0633,22.0919,46000.0
2009-08-19 10:55:00,30.9,30.9,30.82,30.82,28200.0,22.1062,22.1062,22.049,22.049,28200.0
2009-08-19 11:00:00,30.82,30.95,30.75,30.85,35000.0,22.049,22.142,21.9989,22.0704,35000.0
2009-08-19 11:05:00,30.84,30.88,30.81,30.84,66700.0,22.0633,22.0919,22.0418,22.0633,66700.0
2009-08-19 11:10:00,30.84,30.88,30.76,30.88,20600.0,22.0633,22.0919,22.006,22.0919,20600.0
2009-08-19 11:15:00,30.88,30.98,30.83,30.86,16600.0,22.0919,22.1634,22.0561,22.0776,16600.0
2009-08-19 11:20:00,30.84,30.88,30.84,30.86,15900.0,22.0633,22.0919,22.0633,22.0776,15900.0
2009-08-19 11:25:00,30.86,30.96,30.86,30.95,19100.0,22.0776,22.1491,22.0776,22.142,19100.0
2009-08-19 11:30:00,30.95,30.98,30.83,30.85,21900.0,22.142,22.1634,22.0561,22.0704,21900.0
2009-08-19 11:35:00,30.85,30.86,30.83,30.84,16800.0,22.0704,22.0776,22.0561,22.0633,16800.0
2009-08-19 11:40:00,30.84,30.87,30.83,30.85,18100.0,22.0633,22.0847,22.0561,22.0704,18100.0
2009-08-19 11:45:00,30.87,30.94,30.84,30.94,17400.0,22.0847,22.1348,22.0633,22.1348,17400.0
2009-08-19 11:50:00,30.94,31.05,30.93,31.03,31700.0,22.1348,22.2135,22.1277,22.1992,31700.0
2009-08-19 11:55:00,31.04,31.1,31.01,31.09,22800.0,22.2064,22.2493,22.1849,22.2421,22800.0
2009-08-19 12:00:00,31.1,31.2,31.09,31.12,61300.0,22.2493,22.3208,22.2421,22.2636,61300.0
2009-08-19 12:05:00,31.13,31.32,31.12,31.27,99100.0,22.2708,22.4067,22.2636,22.3709,99100.0
2009-08-19 12:10:00,31.27,31.41,31.21,31.26,67300.0,22.3709,22.4711,22.328,22.3638,67300.0
2009-08-19 12:15:00,31.26,31.34,31.26,31.34,29100.0,22.3638,22.421,22.3638,22.421,29100.0
2009-08-19 12:20:00,31.35,31.47,31.34,31.4,26900.0,22.4281,22.514,22.421,22.4639,26900.0
2009-08-19 12:25:00,31.38,31.42,31.37,31.41,20000.0,22.4496,22.4782,22.4424,22.4711,20000.0
2009-08-19 12:30:00,31.41,31.42,31.34,31.4,22000.0,22.4711,22.4782,22.421,22.4639,22000.0
2009-08-19 12:35:00,31.4,31.48,31.4,31.46,13900.0,22.4639,22.5211,22.4639,22.5068,13900.0
2009-08-19 12:40:00,31.45,31.48,31.36,31.38,28900.0,22.4997,22.5211,22.4353,22.4496,28900.0
2009-08-19 12:45:00,31.38,31.39,31.37,31.38,23200.0,22.4496,22.4568,22.4424,22.4496,23200.0
2009-08-19 12:50:00,31.39,31.45,31.39,31.42,14400.0,22.4568,22.4997,22.4568,22.4782,14400.0
2009-08-19 12:55:00,31.41,31.42,31.34,31.36,26700.0,22.4711,22.4782,22.421,22.4353,26700.0
2009-08-19 13:00:00,31.36,31.38,31.35,31.37,11600.0,22.4353,22.4496,22.4281,22.4424,11600.0
2009-08-19 13:05:00,31.36,31.38,31.26,31.38,26800.0,22.4353,22.4496,22.3638,22.4496,26800.0
2009-08-19 13:10:00,31.37,31.46,31.36,31.38,19100.0,22.4424,22.5068,22.4353,22.4496,19100.0
2009-08-19 13:15:00,31.38,31.46,31.38,31.46,21800.0,22.4496,22.5068,22.4496,22.5068,21800.0
2009-08-19 13:20:00,31.46,31.48,31.38,31.4,22900.0,22.5068,22.5211,22.4496,22.4639,22900.0
2009-08-19 13:25:00,31.38,31.41,31.28,31.3,127800.0,22.4496,22.4711,22.3781,22.3924,127800.0
2009-08-19 13:30:00,31.3,31.44,31.3,31.38,87900.0,22.3924,22.4925,22.3924,22.4496,87900.0
2009-08-19 13:35:00,31.38,31.46,31.34,31.44,35900.0,22.4496,22.5068,22.421,22.4925,35900.0
2009-08-19 13:40:00,31.44,31.54,31.43,31.51,49300.0,22.4925,22.5641,22.4854,22.5426,49300.0
2009-08-19 13:45:00,31.5,31.57,31.47,31.53,43500.0,22.5355,22.5855,22.514,22.5569,43500.0
2009-08-19 13:50:00,31.53,31.54,31.47,31.5,18700.0,22.5569,22.5641,22.514,22.5355,18700.0
2009-08-19 13:55:00,31.49,31.49,31.45,31.47,12100.0,22.5283,22.5283,22.4997,22.514,12100.0
2009-08-19 14:00:00,31.47,31.49,31.4,31.41,22100.0,22.514,22.5283,22.4639,22.4711,22100.0
2009-08-19 14:05:00,31.41,31.48,31.4,31.46,21400.0,22.4711,22.5211,22.4639,22.5068,21400.0
2009-08-19 14:10:00,31.46,31.47,31.41,31.43,9300.0,22.5068,22.514,22.4711,22.4854,9300.0
2009-08-19 14:15:00,31.42,31.42,31.36,31.38,11800.0,22.4782,22.4782,22.4353,22.4496,11800.0
2009-08-19 14:20:00,31.37,31.39,31.29,31.36,39800.0,22.4424,22.4568,22.3852,22.4353,39800.0
2009-08-19 14:25:00,31.35,31.36,31.33,31.34,21700.0,22.4281,22.4353,22.4138,22.421,21700.0
2009-08-19 14:30:00,31.35,31.36,31.32,31.33,10300.0,22.4281,22.4353,22.4067,22.4138,10300.0
2009-08-19 14:35:00,31.32,31.34,31.3,31.31,9100.0,22.4067,22.421,22.3924,22.3995,9100.0
2009-08-19 14:40:00,31.31,31.36,31.3,31.32,11800.0,22.3995,22.4353,22.3924,22.4067,11800.0
2009-08-19 14:45:00,31.32,31.33,31.3,31.32,12000.0,22.4067,22.4138,22.3924,22.4067,12000.0
2009-08-19 14:50:00,31.31,31.31,31.24,31.29,24300.0,22.3995,22.3995,22.3494,22.3852,24300.0
2009-08-19 14:55:00,31.3,31.38,31.3,31.34,18600.0,22.3924,22.4496,22.3924,22.421,18600.0
2009-08-19 15:00:00,31.34,31.35,31.27,31.3,32600.0,22.421,22.4281,22.3709,22.3924,32600.0
2009-08-19 15:05:00,31.29,31.29,31.19,31.19,33300.0,22.3852,22.3852,22.3137,22.3137,33300.0
2009-08-19 15:10:00,31.2,31.23,31.09,31.1,39000.0,22.3208,22.3423,22.2421,22.2493,39000.0
2009-08-19 15:15:00,31.1,31.16,31.1,31.15,25700.0,22.2493,22.2922,22.2493,22.2851,25700.0
2009-08-19 15:20:00,31.16,31.22,31.12,31.2,101800.0,22.2922,22.3351,22.2636,22.3208,101800.0
2009-08-19 15:25:00,31.2,31.28,31.19,31.27,54900.0,22.3208,22.3781,22.3137,22.3709,54900.0
2009-08-19 15:30:00,31.27,31.27,31.18,31.25,54300.0,22.3709,22.3709,22.3065,22.3566,54300.0
2009-08-19 15:35:00,31.25,31.27,31.19,31.27,44700.0,22.3566,22.3709,22.3137,22.3709,44700.0
2009-08-19 15:40:00,31.27,31.31,31.26,31.29,71000.0,22.3709,22.3995,22.3638,22.3852,71000.0
2009-08-19 15:45:00,31.3,31.34,31.29,31.34,75900.0,22.3924,22.421,22.3852,22.421,75900.0
2009-08-19 15:50:00,31.35,31.39,31.34,31.34,72700.0,22.4281,22.4568,22.421,22.421,72700.0
2009-08-19 15:55:00,31.34,31.4,31.34,31.4,134200.0,22.421,22.4639,22.421,22.4639,134200.0
2009-08-20 09:30:00,31.47,31.58,31.42,31.54,45000.0,22.514,22.5927,22.4782,22.5641,45000.0
2009-08-20 09:35:00,31.53,31.78,31.53,31.76,80100.0,22.5569,22.7358,22.5569,22.7215,80100.0
2009-08-20 09:40:00,31.75,31.92,31.53,31.59,58900.0,22.7143,22.8359,22.5569,22.5998,58900.0
2009-08-20 09:45:00,31.61,31.75,31.52,31.75,42300.0,22.6141,22.7143,22.5498,22.7143,42300.0
2009-08-20 09:50:00,31.74,31.8,31.68,31.75,49200.0,22.7072,22.7501,22.6642,22.7143,49200.0
2009-08-20 09:55:00,31.74,32.0,31.74,31.96,97000.0,22.7072,22.8932,22.7072,22.8645,97000.0
2009-08-20 10:00:00,31.95,32.12,31.91,32.04,136600.0,22.8574,22.979,22.8288,22.9218,136600.0
2009-08-20 10:05:00,32.03,32.11,31.92,32.06,69600.0,22.9146,22.9719,22.8359,22.9361,69600.0
2009-08-20 10:10:00,32.06,32.06,31.93,32.03,49800.0,22.9361,22.9361,22.8431,22.9146,49800.0
2009-08-20 10:15:00,32.03,32.03,31.88,31.9,54200.0,22.9146,22.9146,22.8073,22.8216,54200.0
2009-08-20 10:20:00,31.9,31.96,31.81,31.93,53300.0,22.8216,22.8645,22.7572,22.8431,53300.0
2009-08-20 10:25:00,31.93,31.98,31.92,31.93,23100.0,22.8431,22.8789,22.8359,22.8431,23100.0
2009-08-20 10:30:00,31.94,31.98,31.86,31.9,89000.0,22.8502,22.8789,22.793,22.8216,89000.0
2009-08-20 10:35:00,31.9,31.95,31.87,31.91,32800.0,22.8216,22.8574,22.8002,22.8288,32800.0
2009-08-20 10:40:00,31.92,31.96,31.89,31.95,28000.0,22.8359,22.8645,22.8145,22.8574,28000.0
2009-08-20 10:45:00,31.94,31.96,31.92,31.95,17600.0,22.8502,22.8645,22.8359,22.8574,17600.0
2009-08-20 10:50:00,31.95,31.95,31.83,31.88,17400.0,22.8574,22.8574,22.7715,22.8073,17400.0
2009-08-20 10:55:00,31.88,31.9,31.77,31.77,16000.0,22.8073,22.8216,22.7286,22.7286,16000.0
2009-08-20 11:00:00,31.77,31.8,31.67,31.67,38100.0,22.7286,22.7501,22.6571,22.6571,38100.0
2009-08-20 11:05:00,31.69,31.72,31.66,31.72,40700.0,22.6714,22.6928,22.6499,22.6928,40700.0
2009-08-20 11:10:00,31.74,31.75,31.67,31.68,23600.0,22.7072,22.7143,22.6571,22.6642,23600.0
2009-08-20 11:15:00,31.67,31.73,31.58,31.68,24400.0,22.6571,22.7,22.5927,22.6642,24400.0
2009-08-20 11:20:00,31.68,31.68,31.62,31.67,16200.0,22.6642,22.6642,22.6213,22.6571,16200.0
2009-08-20 11:25:00,31.65,31.69,31.65,31.69,10500.0,22.6428,22.6714,22.6428,22.6714,10500.0
2009-08-20 11:30:00,31.69,31.74,31.68,31.74,15200.0,22.6714,22.7072,22.6642,22.7072,15200.0
2009-08-20 11:35:00,31.74,31.74,31.68,31.73,16600.0,22.7072,22.7072,22.6642,22.7,16600.0
2009-08-20 11:40:00,31.73,31.79,31.72,31.78,12000.0,22.7,22.7429,22.6928,22.7358,12000.0
2009-08-20 11:45:00,31.78,31.78,31.68,31.73,13800.0,22.7358,22.7358,22.6642,22.7,13800.0
2009-08-20 11:50:00,31.73,31.78,31.69,31.75,11300.0,22.7,22.7358,22.6714,22.7143,11300.0
2009-08-20 11:55:00,31.77,31.78,31.69,31.73,10900.0,22.7286,22.7358,22.6714,22.7,10900.0
2009-08-20 12:00:00,31.73,31.78,31.73,31.76,6200.0,22.7,22.7358,22.7,22.7215,6200.0
2009-08-20 12:05:00,31.76,31.79,31.76,31.79,5500.0,22.7215,22.7429,22.7215,22.7429,5500.0
2009-08-20 12:10:00,31.78,31.8,31.77,31.79,11700.0,22.7358,22.7501,22.7286,22.7429,11700.0
2009-08-20 12:15:00,31.79,31.84,31.79,31.83,16500.0,22.7429,22.7787,22.7429,22.7715,16500.0
2009-08-20 12:20:00,31.82,31.84,31.82,31.82,8800.0,22.7644,22.7787,22.7644,22.7644,8800.0
2009-08-20 12:25:00,31.83,31.86,31.81,31.86,12400.0,22.7715,22.793,22.7572,22.793,12400.0
2009-08-20 12:30:00,31.87,31.96,31.87,31.93,30600.0,22.8002,22.8645,22.8002,22.8431,30600.0
2009-08-20 12:35:00,31.92,31.92,31.88,31.91,14300.0,22.8359,22.8359,22.8073,22.8288,14300.0
2009-08-20 12:40:00,31.91,31.97,31.89,31.97,39400.0,22.8288,22.8717,22.8145,22.8717,39400.0
2009-08-20 12:45:00,31.96,32.05,31.94,32.04,51500.0,22.8645,22.9289,22.8502,22.9218,51500.0
2009-08-20 12:50:00,32.04,32.05,32.01,32.02,13500.0,22.9218,22.9289,22.9003,22.9075,13500.0
2009-08-20 12:55:00,32.01,32.03,32.0,32.02,12300.0,22.9003,22.9146,22.8932,22.9075,12300.0
2009-08-20 13:00:00,32.02,32.02,32.01,32.02,3400.0,22.9075,22.9075,22.9003,22.9075,3400.0
2009-08-20 13:05:00,32.02,32.04,32.0,32.0,11300.0,22.9075,22.9218,22.8932,22.8932,11300.0
2009-08-20 13:10:00,32.01,32.01,31.99,32.0,10200.0,22.9003,22.9003,22.886,22.8932,10200.0
2009-08-20 13:15:00,32.0,32.03,31.99,31.99,8700.0,22.8932,22.9146,22.886,22.886,8700.0
2009-08-20 13:20:00,31.99,32.0,31.97,31.97,12000.0,22.886,22.8932,22.8717,22.8717,12000.0
2009-08-20 13:25:00,31.97,32.03,31.97,32.02,13000.0,22.8717,22.9146,22.8717,22.9075,13000.0
2009-08-20 13:30:00,32.02,32.05,32.01,32.05,9400.0,22.9075,22.9289,22.9003,22.9289,9400.0
2009-08-20 13:35:00,32.05,32.07,32.02,32.02,20500.0,22.9289,22.9432,22.9075,22.9075,20500.0
2009-08-20 13:40:00,32.02,32.02,31.97,32.02,41900.0,22.9075,22.9075,22.8717,22.9075,41900.0
2009-08-20 13:45:00,32.02,32.02,31.98,31.98,12500.0,22.9075,22.9075,22.8789,22.8789,12500.0
2009-08-20 13:50:00,31.99,31.99,31.94,31.94,21300.0,22.886,22.886,22.8502,22.8502,21300.0
2009-08-20 13:55:00,31.94,31.95,31.92,31.94,17700.0,22.8502,22.8574,22.8359,22.8502,17700.0
2009-08-20 14:00:00,31.94,31.95,31.89,31.89,29300.0,22.8502,22.8574,22.8145,22.8145,29300.0
2009-08-20 14:05:00,31.9,31.9,31.88,31.9,8400.0,22.8216,22.8216,22.8073,22.8216,8400.0
2009-08-20 14:10:00,31.9,31.91,31.88,31.9,9000.0,22.8216,22.8288,22.8073,22.8216,9000.0
2009-08-20 14:15:00,31.89,31.9,31.85,31.86,16700.0,22.8145,22.8216,22.7858,22.793,16700.0
2009-08-20 14:20:00,31.87,31.87,31.82,31.85,24100.0,22.8002,22.8002,22.7644,22.7858,24100.0
2009-08-20 14:25:00,31.86,31.87,31.79,31.82,46200.0,22.793,22.8002,22.7429,22.7644,46200.0
2009-08-20 14:30:00,31.82,31.83,31.79,31.8,17100.0,22.7644,22.7715,22.7429,22.7501,17100.0
2009-08-20 14:35:00,31.79,31.85,31.78,31.85,37600.0,22.7429,22.7858,22.7358,22.7858,37600.0
2009-08-20 14:40:00,31.84,31.84,31.79,31.81,15700.0,22.7787,22.7787,22.7429,22.7572,15700.0
2009-08-20 14:45:00,31.8,31.81,31.77,31.8,24400.0,22.7501,22.7572,22.7286,22.7501,24400.0
2009-08-20 14:50:00,31.79,31.86,31.79,31.84,18300.0,22.7429,22.793,22.7429,22.7787,18300.0
2009-08-20 14:55:00,31.83,31.85,31.82,31.84,10900.0,22.7715,22.7858,22.7644,22.7787,10900.0
2009-08-20 15:00:00,31.84,31.91,31.83,31.9,54300.0,22.7787,22.8288,22.7715,22.8216,54300.0
2009-08-20 15:05:00,31.9,31.98,31.89,31.96,32900.0,22.8216,22.8789,22.8145,22.8645,32900.0
2009-08-20 15:10:00,31.95,31.98,31.94,31.96,13100.0,22.8574,22.8789,22.8502,22.8645,13100.0
2009-08-20 15:15:00,31.96,32.01,31.95,31.96,31300.0,22.8645,22.9003,22.8574,22.8645,31300.0
2009-08-20 15:20:00,31.97,32.02,31.95,31.98,28300.0,22.8717,22.9075,22.8574,22.8789,28300.0
2009-08-20 15:25:00,31.98,32.05,31.97,32.04,32900.0,22.8789,22.9289,22.8717,22.9218,32900.0
2009-08-20 15:30:00,32.04,32.08,32.0,32.02,83300.0,22.9218,22.9504,22.8932,22.9075,83300.0
2009-08-20 15:35:00,32.03,32.08,32.01,32.05,43800.0,22.9146,22.9504,22.9003,22.9289,43800.0
2009-08-20 15:40:00,32.05,32.08,32.01,32.07,84200.0,22.9289,22.9504,22.9003,22.9432,84200.0
2009-08-20 15:45:00,32.07,32.08,31.99,32.04,77800.0,22.9432,22.9504,22.886,22.9218,77800.0
2009-08-20 15:50:00,32.04,32.09,32.03,32.03,99600.0,22.9218,22.9575,22.9146,22.9146,99600.0
2009-08-20 15:55:00,32.03,32.08,32.03,32.04,173500.0,22.9146,22.9504,22.9146,22.9218,173500.0
2009-08-21 09:30:00,32.26,32.57,32.19,32.34,118100.0,23.0792,23.3009,23.0291,23.1364,118100.0
2009-08-21 09:35:00,32.34,32.52,32.22,32.24,33500.0,23.1364,23.2652,23.0505,23.0649,33500.0
2009-08-21 09:40:00,32.27,32.46,32.14,32.2,25600.0,23.0863,23.2222,22.9933,23.0362,25600.0
2009-08-21 09:45:00,32.2,32.29,32.11,32.16,28600.0,23.0362,23.1006,22.9719,23.0076,28600.0
2009-08-21 09:50:00,32.13,32.21,32.05,32.17,36200.0,22.9862,23.0434,22.9289,23.0148,36200.0
2009-08-21 09:55:00,32.17,32.3,32.17,32.29,38800.0,23.0148,23.1078,23.0148,23.1006,38800.0
2009-08-21 10:00:00,32.3,32.52,32.28,32.52,88000.0,23.1078,23.2652,23.0935,23.2652,88000.0
2009-08-21 10:05:00,32.49,32.57,32.34,32.4,53400.0,23.2437,23.3009,23.1364,23.1793,53400.0
2009-08-21 10:10:00,32.4,32.48,32.32,32.45,28300.0,23.1793,23.2366,23.1221,23.2151,28300.0
2009-08-21 10:15:00,32.47,32.62,32.47,32.55,31300.0,23.2294,23.3367,23.2294,23.2866,31300.0
2009-08-21 10:20:00,32.54,32.57,32.47,32.55,23700.0,23.2795,23.3009,23.2294,23.2866,23700.0
2009-08-21 10:25:00,32.54,32.55,32.49,32.52,15500.0,23.2795,23.2866,23.2437,23.2652,15500.0
2009-08-21 10:30:00,32.52,32.6,32.47,32.5,24700.0,23.2652,23.3224,23.2294,23.2509,24700.0
2009-08-21 10:35:00,32.5,32.58,32.47,32.56,34800.0,23.2509,23.3081,23.2294,23.2938,34800.0
2009-08-21 10:40:00,32.56,32.62,32.51,32.55,68300.0,23.2938,23.3367,23.258,23.2866,68300.0
2009-08-21 10:45:00,32.56,32.58,32.42,32.47,39400.0,23.2938,23.3081,23.1936,23.2294,39400.0
2009-08-21 10:50:00,32.46,32.49,32.44,32.45,15300.0,23.2222,23.2437,23.2079,23.2151,15300.0
2009-08-21 10:55:00,32.47,32.56,32.43,32.52,20700.0,23.2294,23.2938,23.2008,23.2652,20700.0
2009-08-21 11:00:00,32.48,32.53,32.47,32.49,13400.0,23.2366,23.2723,23.2294,23.2437,13400.0
2009-08-21 11:05:00,32.48,32.48,32.42,32.43,9700.0,23.2366,23.2366,23.1936,23.2008,9700.0
2009-08-21 11:10:00,32.43,32.43,32.33,32.36,16200.0,23.2008,23.2008,23.1292,23.1507,16200.0
2009-08-21 11:15:00,32.37,32.38,32.33,32.35,14300.0,23.1579,23.165,23.1292,23.1436,14300.0
2009-08-21 11:20:00,32.35,32.42,32.34,32.4,15000.0,23.1436,23.1936,23.1364,23.1793,15000.0
2009-08-21 11:25:00,32.39,32.43,32.38,32.42,12400.0,23.1722,23.2008,23.165,23.1936,12400.0
2009-08-21 11:30:00,32.43,32.47,32.42,32.46,18400.0,23.2008,23.2294,23.1936,23.2222,18400.0
2009-08-21 11:35:00,32.45,32.55,32.45,32.52,15700.0,23.2151,23.2866,23.2151,23.2652,15700.0
2009-08-21 11:40:00,32.53,32.53,32.47,32.48,9700.0,23.2723,23.2723,23.2294,23.2366,9700.0
2009-08-21 11:45:00,32.48,32.52,32.48,32.52,8800.0,23.2366,23.2652,23.2366,23.2652,8800.0
2009-08-21 11:50:00,32.51,32.55,32.5,32.51,13300.0,23.258,23.2866,23.2509,23.258,13300.0
2009-08-21 11:55:00,32.5,32.54,32.5,32.54,7800.0,23.2509,23.2795,23.2509,23.2795,7800.0
2009-08-21 12:00:00,32.53,32.56,32.51,32.55,8000.0,23.2723,23.2938,23.258,23.2866,8000.0
2009-08-21 12:05:00,32.55,32.64,32.54,32.63,18100.0,23.2866,23.351,23.2795,23.3439,18100.0
2009-08-21 12:10:00,32.63,32.64,32.61,32.61,7600.0,23.3439,23.351,23.3296,23.3296,7600.0
2009-08-21 12:15:00,32.62,32.62,32.55,32.55,15800.0,23.3367,23.3367,23.2866,23.2866,15800.0
2009-08-21 12:20:00,32.55,32.57,32.55,32.57,9400.0,23.2866,23.3009,23.2866,23.3009,9400.0
2009-08-21 12:25:00,32.58,32.64,32.57,32.63,11900.0,23.3081,23.351,23.3009,23.3439,11900.0
2009-08-21 12:30:00,32.62,32.64,32.61,32.62,5800.0,23.3367,23.351,23.3296,23.3367,5800.0
2009-08-21 12:35:00,32.61,32.63,32.59,32.62,8000.0,23.3296,23.3439,23.3153,23.3367,8000.0
2009-08-21 12:40:00,32.63,32.74,32.62,32.72,22100.0,23.3439,23.4226,23.3367,23.4083,22100.0
2009-08-21 12:45:00,32.73,32.75,32.66,32.67,14200.0,23.4154,23.4297,23.3653,23.3725,14200.0
2009-08-21 12:50:00,32.67,32.67,32.62,32.63,10400.0,23.3725,23.3725,23.3367,23.3439,10400.0
2009-08-21 12:55:00,32.62,32.63,32.57,32.57,6100.0,23.3367,23.3439,23.3009,23.3009,6100.0
2009-08-21 13:00:00,32.57,32.6,32.57,32.6,8900.0,23.3009,23.3224,23.3009,23.3224,8900.0
2009-08-21 13:05:00,32.6,32.62,32.58,32.6,10200.0,23.3224,23.3367,23.3081,23.3224,10200.0
2009-08-21 13:10:00,32.6,32.62,32.58,32.58,14400.0,23.3224,23.3367,23.3081,23.3081,14400.0
2009-08-21 13:15:00,32.6,32.6,32.56,32.57,10500.0,23.3224,23.3224,23.2938,23.3009,10500.0
2009-08-21 13:20:00,32.57,32.58,32.56,32.57,5600.0,23.3009,23.3081,23.2938,23.3009,5600.0
2009-08-21 13:25:00,32.57,32.58,32.49,32.5,14700.0,23.3009,23.3081,23.2437,23.2509,14700.0
2009-08-21 13:30:00,32.48,32.49,32.42,32.44,16900.0,23.2366,23.2437,23.1936,23.2079,16900.0
2009-08-21 13:35:00,32.45,32.49,32.43,32.46,16800.0,23.2151,23.2437,23.2008,23.2222,16800.0
2009-08-21 13:40:00,32.46,32.49,32.44,32.45,7700.0,23.2222,23.2437,23.2079,23.2151,7700.0
2009-08-21 13:45:00,32.44,32.46,32.4,32.43,15700.0,23.2079,23.2222,23.1793,23.2008,15700.0
2009-08-21 13:50:00,32.42,32.43,32.38,32.4,10900.0,23.1936,23.2008,23.165,23.1793,10900.0
2009-08-21 13:55:00,32.39,32.43,32.38,32.42,9900.0,23.1722,23.2008,23.165,23.1936,9900.0
2009-08-21 14:00:00,32.41,32.44,32.39,32.4,13200.0,23.1865,23.2079,23.1722,23.1793,13200.0
2009-08-21 14:05:00,32.39,32.44,32.39,32.44,7800.0,23.1722,23.2079,23.1722,23.2079,7800.0
2009-08-21 14:10:00,32.44,32.48,32.43,32.48,10200.0,23.2079,23.2366,23.2008,23.2366,10200.0
2009-08-21 14:15:00,32.47,32.5,32.46,32.46,12300.0,23.2294,23.2509,23.2222,23.2222,12300.0
2009-08-21 14:20:00,32.45,32.49,32.43,32.48,10200.0,23.2151,23.2437,23.2008,23.2366,10200.0
2009-08-21 14:25:00,32.47,32.49,32.47,32.48,5800.0,23.2294,23.2437,23.2294,23.2366,5800.0
2009-08-21 14:30:00,32.48,32.5,32.46,32.47,9100.0,23.2366,23.2509,23.2222,23.2294,9100.0
2009-08-21 14:35:00,32.45,32.47,32.45,32.46,13100.0,23.2151,23.2294,23.2151,23.2222,13100.0
2009-08-21 14:40:00,32.47,32.49,32.45,32.47,11000.0,23.2294,23.2437,23.2151,23.2294,11000.0
2009-08-21 14:45:00,32.47,32.49,32.46,32.46,5600.0,23.2294,23.2437,23.2222,23.2222,5600.0
2009-08-21 14:50:00,32.47,32.49,32.46,32.47,9600.0,23.2294,23.2437,23.2222,23.2294,9600.0
2009-08-21 14:55:00,32.46,32.51,32.46,32.51,13200.0,23.2222,23.258,23.2222,23.258,13200.0
2009-08-21 15:00:00,32.51,32.6,32.51,32.59,31200.0,23.258,23.3224,23.258,23.3153,31200.0
2009-08-21 15:05:00,32.6,32.61,32.54,32.54,18300.0,23.3224,23.3296,23.2795,23.2795,18300.0
2009-08-21 15:10:00,32.54,32.58,32.52,32.56,18700.0,23.2795,23.3081,23.2652,23.2938,18700.0
2009-08-21 15:15:00,32.58,32.64,32.58,32.6,29700.0,23.3081,23.351,23.3081,23.3224,29700.0
2009-08-21 15:20:00,32.6,32.6,32.55,32.6,20300.0,23.3224,23.3224,23.2866,23.3224,20300.0
2009-08-21 15:25:00,32.6,32.63,32.57,32.61,22600.0,23.3224,23.3439,23.3009,23.3296,22600.0
2009-08-21 15:30:00,32.61,32.64,32.57,32.62,33100.0,23.3296,23.351,23.3009,23.3367,33100.0
2009-08-21 15:35:00,32.62,32.65,32.58,32.63,42800.0,23.3367,23.3582,23.3081,23.3439,42800.0
2009-08-21 15:40:00,32.63,32.64,32.58,32.62,52300.0,23.3439,23.351,23.3081,23.3367,52300.0
2009-08-21 15:45:00,32.62,32.62,32.52,32.53,72600.0,23.3367,23.3367,23.2652,23.2723,72600.0
2009-08-21 15:50:00,32.53,32.56,32.51,32.52,107900.0,23.2723,23.2938,23.258,23.2652,107900.0
2009-08-21 15:55:00,32.52,32.57,32.5,32.57,235300.0,23.2652,23.3009,23.2509,23.3009,235300.0
2009-08-24 09:30:00,32.85,32.91,32.71,32.76,38900.0,23.5013,23.5442,23.4011,23.4369,38900.0
2009-08-24 09:35:00,32.78,32.9,32.68,32.9,25100.0,23.4512,23.537,23.3796,23.537,25100.0
2009-08-24 09:40:00,32.84,32.86,32.65,32.77,43900.0,23.4941,23.5084,23.3582,23.444,43900.0
2009-08-24 09:45:00,32.73,32.78,32.53,32.58,52500.0,23.4154,23.4512,23.2723,23.3081,52500.0
2009-08-24 09:50:00,32.58,32.62,32.42,32.51,46000.0,23.3081,23.3367,23.1936,23.258,46000.0
2009-08-24 09:55:00,32.5,32.59,32.4,32.47,73000.0,23.2509,23.3153,23.1793,23.2294,73000.0
2009-08-24 10:00:00,32.48,32.57,32.43,32.54,29600.0,23.2366,23.3009,23.2008,23.2795,29600.0
2009-08-24 10:05:00,32.54,32.71,32.5,32.7,30500.0,23.2795,23.4011,23.2509,23.3939,30500.0
2009-08-24 10:10:00,32.73,32.77,32.71,32.72,33800.0,23.4154,23.444,23.4011,23.4083,33800.0
2009-08-24 10:15:00,32.72,32.73,32.63,32.68,25500.0,23.4083,23.4154,23.3439,23.3796,25500.0
2009-08-24 10:20:00,32.66,32.73,32.62,32.72,19100.0,23.3653,23.4154,23.3367,23.4083,19100.0
2009-08-24 10:25:00,32.71,32.71,32.55,32.64,39700.0,23.4011,23.4011,23.2866,23.351,39700.0
2009-08-24 10:30:00,32.65,32.68,32.62,32.68,19400.0,23.3582,23.3796,23.3367,23.3796,19400.0
2009-08-24 10:35:00,32.68,32.68,32.52,32.63,33300.0,23.3796,23.3796,23.2652,23.3439,33300.0
2009-08-24 10:40:00,32.63,32.64,32.59,32.62,13900.0,23.3439,23.351,23.3153,23.3367,13900.0
2009-08-24 10:45:00,32.63,32.67,32.63,32.67,7000.0,23.3439,23.3725,23.3439,23.3725,7000.0
2009-08-24 10:50:00,32.68,32.72,32.66,32.68,13300.0,23.3796,23.4083,23.3653,23.3796,13300.0
2009-08-24 10:55:00,32.71,32.74,32.68,32.71,8500.0,23.4011,23.4226,23.3796,23.4011,8500.0
2009-08-24 11:00:00,32.71,32.71,32.66,32.66,14700.0,23.4011,23.4011,23.3653,23.3653,14700.0
2009-08-24 11:05:00,32.66,32.68,32.65,32.66,14600.0,23.3653,23.3796,23.3582,23.3653,14600.0
2009-08-24 11:10:00,32.66,32.67,32.65,32.66,13500.0,23.3653,23.3725,23.3582,23.3653,13500.0
2009-08-24 11:15:00,32.66,32.68,32.62,32.62,24200.0,23.3653,23.3796,23.3367,23.3367,24200.0
2009-08-24 11:20:00,32.63,32.66,32.61,32.65,11600.0,23.3439,23.3653,23.3296,23.3582,11600.0
2009-08-24 11:25:00,32.65,32.65,32.61,32.61,12800.0,23.3582,23.3582,23.3296,23.3296,12800.0
2009-08-24 11:30:00,32.61,32.65,32.6,32.6,10300.0,23.3296,23.3582,23.3224,23.3224,10300.0
2009-08-24 11:35:00,32.61,32.61,32.59,32.6,13100.0,23.3296,23.3296,23.3153,23.3224,13100.0
2009-08-24 11:40:00,32.6,32.6,32.51,32.51,11800.0,23.3224,23.3224,23.258,23.258,11800.0
2009-08-24 11:45:00,32.5,32.51,32.44,32.46,13100.0,23.2509,23.258,23.2079,23.2222,13100.0
2009-08-24 11:50:00,32.45,32.46,32.37,32.37,21500.0,23.2151,23.2222,23.1579,23.1579,21500.0
2009-08-24 11:55:00,32.38,32.39,32.33,32.38,15600.0,23.165,23.1722,23.1292,23.165,15600.0
2009-08-24 12:00:00,32.38,32.41,32.35,32.41,18400.0,23.165,23.1865,23.1436,23.1865,18400.0
2009-08-24 12:05:00,32.4,32.41,32.36,32.36,6400.0,23.1793,23.1865,23.1507,23.1507,6400.0
2009-08-24 12:10:00,32.38,32.42,32.38,32.39,7700.0,23.165,23.1936,23.165,23.1722,7700.0
2009-08-24 12:15:00,32.4,32.42,32.39,32.41,2400.0,23.1793,23.1936,23.1722,23.1865,2400.0
2009-08-24 12:20:00,32.42,32.47,32.4,32.44,12600.0,23.1936,23.2294,23.1793,23.2079,12600.0
2009-08-24 12:25:00,32.43,32.46,32.43,32.43,6800.0,23.2008,23.2222,23.2008,23.2008,6800.0
2009-08-24 12:30:00,32.42,32.47,32.42,32.47,11100.0,23.1936,23.2294,23.1936,23.2294,11100.0
2009-08-24 12:35:00,32.47,32.52,32.46,32.52,15200.0,23.2294,23.2652,23.2222,23.2652,15200.0
2009-08-24 12:40:00,32.52,32.55,32.5,32.5,8700.0,23.2652,23.2866,23.2509,23.2509,8700.0
2009-08-24 12:45:00,32.5,32.5,32.46,32.47,8700.0,23.2509,23.2509,23.2222,23.2294,8700.0
2009-08-24 12:50:00,32.46,32.51,32.45,32.48,18900.0,23.2222,23.258,23.2151,23.2366,18900.0
2009-08-24 12:55:00,32.49,32.49,32.42,32.44,9200.0,23.2437,23.2437,23.1936,23.2079,9200.0
2009-08-24 13:00:00,32.43,32.44,32.37,32.38,12500.0,23.2008,23.2079,23.1579,23.165,12500.0
2009-08-24 13:05:00,32.38,32.42,32.34,32.35,21200.0,23.165,23.1936,23.1364,23.1436,21200.0
2009-08-24 13:10:00,32.34,32.38,32.27,32.29,34700.0,23.1364,23.165,23.0863,23.1006,34700.0
2009-08-24 13:15:00,32.26,32.33,32.26,32.3,18200.0,23.0792,23.1292,23.0792,23.1078,18200.0
2009-08-24 13:20:00,32.3,32.31,32.15,32.15,33700.0,23.1078,23.1149,23.0005,23.0005,33700.0
2009-08-24 13:25:00,32.16,32.23,32.11,32.13,52000.0,23.0076,23.0577,22.9719,22.9862,52000.0
2009-08-24 13:30:00,32.12,32.26,32.12,32.26,26600.0,22.979,23.0792,22.979,23.0792,26600.0
2009-08-24 13:35:00,32.26,32.35,32.25,32.34,16900.0,23.0792,23.1436,23.072,23.1364,16900.0
2009-08-24 13:40:00,32.34,32.39,32.26,32.38,10600.0,23.1364,23.1722,23.0792,23.165,10600.0
2009-08-24 13:45:00,32.37,32.39,32.31,32.32,16100.0,23.1579,23.1722,23.1149,23.1221,16100.0
2009-08-24 13:50:00,32.3,32.35,32.29,32.31,9300.0,23.1078,23.1436,23.1006,23.1149,9300.0
2009-08-24 13:55:00,32.3,32.34,32.28,32.34,7000.0,23.1078,23.1364,23.0935,23.1364,7000.0
2009-08-24 14:00:00,32.32,32.32,32.22,32.27,14800.0,23.1221,23.1221,23.0505,23.0863,14800.0
2009-08-24 14:05:00,32.27,32.31,32.24,32.3,18500.0,23.0863,23.1149,23.0649,23.1078,18500.0
2009-08-24 14:10:00,32.3,32.3,32.26,32.28,5200.0,23.1078,23.1078,23.0792,23.0935,5200.0
2009-08-24 14:15:00,32.27,32.33,32.27,32.27,14700.0,23.0863,23.1292,23.0863,23.0863,14700.0
2009-08-24 14:20:00,32.28,32.28,32.24,32.27,7200.0,23.0935,23.0935,23.0649,23.0863,7200.0
2009-08-24 14:25:00,32.27,32.31,32.23,32.3,11200.0,23.0863,23.1149,23.0577,23.1078,11200.0
2009-08-24 14:30:00,32.3,32.32,32.21,32.21,17200.0,23.1078,23.1221,23.0434,23.0434,17200.0
2009-08-24 14:35:00,32.21,32.26,32.21,32.26,16500.0,23.0434,23.0792,23.0434,23.0792,16500.0
2009-08-24 14:40:00,32.26,32.28,32.23,32.28,10300.0,23.0792,23.0935,23.0577,23.0935,10300.0
2009-08-24 14:45:00,32.26,32.26,32.21,32.23,19100.0,23.0792,23.0792,23.0434,23.0577,19100.0
2009-08-24 14:50:00,32.23,32.27,32.22,32.26,24800.0,23.0577,23.0863,23.0505,23.0792,24800.0
2009-08-24 14:55:00,32.25,32.3,32.22,32.23,12900.0,23.072,23.1078,23.0505,23.0577,12900.0
2009-08-24 15:00:00,32.22,32.23,32.14,32.15,49700.0,23.0505,23.0577,22.9933,23.0005,49700.0
2009-08-24 15:05:00,32.14,32.16,32.02,32.06,50200.0,22.9933,23.0076,22.9075,22.9361,50200.0
2009-08-24 15:10:00,32.06,32.08,32.01,32.06,26500.0,22.9361,22.9504,22.9003,22.9361,26500.0
2009-08-24 15:15:00,32.07,32.07,31.99,32.0,35000.0,22.9432,22.9432,22.886,22.8932,35000.0
2009-08-24 15:20:00,32.01,32.01,31.96,31.99,37700.0,22.9003,22.9003,22.8645,22.886,37700.0
2009-08-24 15:25:00,31.99,32.1,31.97,32.04,44000.0,22.886,22.9647,22.8717,22.9218,44000.0
2009-08-24 15:30:00,32.04,32.11,32.0,32.1,58400.0,22.9218,22.9719,22.8932,22.9647,58400.0
2009-08-24 15:35:00,32.11,32.11,32.0,32.0,40000.0,22.9719,22.9719,22.8932,22.8932,40000.0
2009-08-24 15:40:00,32.0,32.04,31.95,31.99,129500.0,22.8932,22.9218,22.8574,22.886,129500.0
2009-08-24 15:45:00,31.98,32.07,31.92,32.0,146500.0,22.8789,22.9432,22.8359,22.8932,146500.0
2009-08-24 15:50:00,32.0,32.09,31.98,32.07,121500.0,22.8932,22.9575,22.8789,22.9432,121500.0
2009-08-24 15:55:00,32.07,32.14,32.0,32.03,188200.0,22.9432,22.9933,22.8932,22.9146,188200.0
2009-08-25 09:30:00,32.31,32.72,32.17,32.6,41700.0,23.1149,23.4083,23.0148,23.3224,41700.0
2009-08-25 09:35:00,32.58,32.73,32.44,32.63,58700.0,23.3081,23.4154,23.2079,23.3439,58700.0
2009-08-25 09:40:00,32.64,32.9,32.56,32.87,114300.0,23.351,23.537,23.2938,23.5156,114300.0
2009-08-25 09:45:00,32.88,33.0,32.8,32.99,59200.0,23.5227,23.6086,23.4655,23.6014,59200.0
2009-08-25 09:50:00,32.97,33.28,32.96,33.27,111500.0,23.5871,23.8089,23.58,23.8017,111500.0
2009-08-25 09:55:00,33.28,33.6,33.27,33.45,83100.0,23.8089,24.0378,23.8017,23.9305,83100.0
2009-08-25 10:00:00,33.47,33.92,33.45,33.62,153100.0,23.9448,24.2667,23.9305,24.0521,153100.0
2009-08-25 10:05:00,33.61,33.68,33.43,33.49,45300.0,24.045,24.095,23.9162,23.9591,45300.0
2009-08-25 10:10:00,33.49,33.56,33.31,33.31,63700.0,23.9591,24.0092,23.8303,23.8303,63700.0
2009-08-25 10:15:00,33.3,33.37,33.06,33.09,52300.0,23.8232,23.8733,23.6515,23.673,52300.0
2009-08-25 10:20:00,33.11,33.28,33.11,33.14,40300.0,23.6873,23.8089,23.6873,23.7087,40300.0
2009-08-25 10:25:00,33.14,33.2,33.03,33.05,26200.0,23.7087,23.7517,23.63,23.6443,26200.0
2009-08-25 10:30:00,33.05,33.17,33.02,33.17,35100.0,23.6443,23.7302,23.6229,23.7302,35100.0
2009-08-25 10:35:00,33.18,33.29,33.12,33.12,33800.0,23.7373,23.816,23.6944,23.6944,33800.0
2009-08-25 10:40:00,33.12,33.22,33.1,33.17,27700.0,23.6944,23.766,23.6801,23.7302,27700.0
2009-08-25 10:45:00,33.16,33.21,33.1,33.12,20800.0,23.723,23.7588,23.6801,23.6944,20800.0
2009-08-25 10:50:00,33.11,33.19,33.03,33.05,18700.0,23.6873,23.7445,23.63,23.6443,18700.0
2009-08-25 10:55:00,33.03,33.18,33.02,33.17,20100.0,23.63,23.7373,23.6229,23.7302,20100.0
2009-08-25 11:00:00,33.17,33.28,33.17,33.25,15400.0,23.7302,23.8089,23.7302,23.7874,15400.0
2009-08-25 11:05:00,33.25,33.26,33.2,33.22,23100.0,23.7874,23.7946,23.7517,23.766,23100.0
2009-08-25 11:10:00,33.22,33.23,33.17,33.18,14600.0,23.766,23.7731,23.7302,23.7373,14600.0
2009-08-25 11:15:00,33.18,33.22,33.13,33.19,13100.0,23.7373,23.766,23.7016,23.7445,13100.0
2009-08-25 11:20:00,33.19,33.22,33.15,33.17,18800.0,23.7445,23.766,23.7159,23.7302,18800.0
2009-08-25 11:25:00,33.15,33.29,33.14,33.29,25500.0,23.7159,23.816,23.7087,23.816,25500.0
2009-08-25 11:30:00,33.29,33.3,33.23,33.3,11400.0,23.816,23.8232,23.7731,23.8232,11400.0
2009-08-25 11:35:00,33.29,33.3,33.14,33.2,22400.0,23.816,23.8232,23.7087,23.7517,22400.0
2009-08-25 11:40:00,33.21,33.36,33.2,33.31,25500.0,23.7588,23.8661,23.7517,23.8303,25500.0
2009-08-25 11:45:00,33.31,33.31,33.22,33.24,21300.0,23.8303,23.8303,23.766,23.7803,21300.0
2009-08-25 11:50:00,33.25,33.29,33.24,33.27,17900.0,23.7874,23.816,23.7803,23.8017,17900.0
2009-08-25 11:55:00,33.26,33.35,33.26,33.33,11000.0,23.7946,23.859,23.7946,23.8447,11000.0
2009-08-25 12:00:00,33.34,33.38,33.33,33.37,11700.0,23.8518,23.8804,23.8447,23.8733,11700.0
2009-08-25 12:05:00,33.36,33.45,33.33,33.42,22600.0,23.8661,23.9305,23.8447,23.909,22600.0
2009-08-25 12:10:00,33.4,33.41,33.37,33.41,19600.0,23.8947,23.9019,23.8733,23.9019,19600.0
2009-08-25 12:15:00,33.42,33.47,33.4,33.44,20700.0,23.909,23.9448,23.8947,23.9234,20700.0
2009-08-25 12:20:00,33.43,33.49,33.42,33.49,12000.0,23.9162,23.9591,23.909,23.9591,12000.0
2009-08-25 12:25:00,33.5,33.56,33.49,33.54,20700.0,23.9663,24.0092,23.9591,23.9949,20700.0
2009-08-25 12:30:00,33.55,33.56,33.49,33.51,24100.0,24.002,24.0092,23.9591,23.9734,24100.0
2009-08-25 12:35:00,33.51,33.56,33.51,33.54,12800.0,23.9734,24.0092,23.9734,23.9949,12800.0
2009-08-25 12:40:00,33.54,33.62,33.54,33.6,27500.0,23.9949,24.0521,23.9949,24.0378,27500.0
2009-08-25 12:45:00,33.61,33.64,33.57,33.59,19900.0,24.045,24.0664,24.0164,24.0307,19900.0
2009-08-25 12:50:00,33.58,33.58,33.5,33.51,25600.0,24.0235,24.0235,23.9663,23.9734,25600.0
2009-08-25 12:55:00,33.5,33.5,33.45,33.49,46300.0,23.9663,23.9663,23.9305,23.9591,46300.0
2009-08-25 13:00:00,33.49,33.56,33.48,33.53,20100.0,23.9591,24.0092,23.952,23.9877,20100.0
2009-08-25 13:05:00,33.54,33.56,33.49,33.51,10400.0,23.9949,24.0092,23.9591,23.9734,10400.0
2009-08-25 13:10:00,33.51,33.53,33.45,33.45,7500.0,23.9734,23.9877,23.9305,23.9305,7500.0
2009-08-25 13:15:00,33.45,33.45,33.35,33.38,15400.0,23.9305,23.9305,23.859,23.8804,15400.0
2009-08-25 13:20:00,33.38,33.41,33.27,33.41,25300.0,23.8804,23.9019,23.8017,23.9019,25300.0
2009-08-25 13:25:00,33.41,33.44,33.31,33.34,14000.0,23.9019,23.9234,23.8303,23.8518,14000.0
2009-08-25 13:30:00,33.33,33.39,33.31,33.31,10000.0,23.8447,23.8876,23.8303,23.8303,10000.0
2009-08-25 13:35:00,33.32,33.43,33.31,33.4,14800.0,23.8375,23.9162,23.8303,23.8947,14800.0
2009-08-25 13:40:00,33.4,33.4,33.34,33.34,4400.0,23.8947,23.8947,23.8518,23.8518,4400.0
2009-08-25 13:45:00,33.34,33.34,33.29,33.3,15800.0,23.8518,23.8518,23.816,23.8232,15800.0
2009-08-25 13:50:00,33.28,33.29,33.22,33.26,16400.0,23.8089,23.816,23.766,23.7946,16400.0
2009-08-25 13:55:00,33.26,33.32,33.24,33.25,16200.0,23.7946,23.8375,23.7803,23.7874,16200.0
2009-08-25 14:00:00,33.25,33.32,33.19,33.3,23600.0,23.7874,23.8375,23.7445,23.8232,23600.0
2009-08-25 14:05:00,33.3,33.34,33.26,33.28,25500.0,23.8232,23.8518,23.7946,23.8089,25500.0
2009-08-25 14:10:00,33.28,33.31,33.28,33.31,12200.0,23.8089,23.8303,23.8089,23.8303,12200.0
2009-08-25 14:15:00,33.31,33.31,33.27,33.3,21900.0,23.8303,23.8303,23.8017,23.8232,21900.0
2009-08-25 14:20:00,33.29,33.31,33.24,33.26,14800.0,23.816,23.8303,23.7803,23.7946,14800.0
2009-08-25 14:25:00,33.25,33.3,33.21,33.23,15700.0,23.7874,23.8232,23.7588,23.7731,15700.0
2009-08-25 14:30:00,33.22,33.24,33.17,33.2,16100.0,23.766,23.7803,23.7302,23.7517,16100.0
2009-08-25 14:35:00,33.18,33.2,33.03,33.1,37400.0,23.7373,23.7517,23.63,23.6801,37400.0
2009-08-25 14:40:00,33.1,33.19,33.06,33.12,39300.0,23.6801,23.7445,23.6515,23.6944,39300.0
2009-08-25 14:45:00,33.13,33.14,33.07,33.1,17900.0,23.7016,23.7087,23.6586,23.6801,17900.0
2009-08-25 14:50:00,33.1,33.14,33.08,33.1,31000.0,23.6801,23.7087,23.6658,23.6801,31000.0
2009-08-25 14:55:00,33.09,33.12,33.03,33.1,21300.0,23.673,23.6944,23.63,23.6801,21300.0
2009-08-25 15:00:00,33.09,33.2,33.09,33.17,26700.0,23.673,23.7517,23.673,23.7302,26700.0
2009-08-25 15:05:00,33.18,33.21,33.17,33.17,20500.0,23.7373,23.7588,23.7302,23.7302,20500.0
2009-08-25 15:10:00,33.17,33.25,33.17,33.24,30700.0,23.7302,23.7874,23.7302,23.7803,30700.0
2009-08-25 15:15:00,33.25,33.25,33.19,33.21,21500.0,23.7874,23.7874,23.7445,23.7588,21500.0
2009-08-25 15:20:00,33.22,33.33,33.21,33.31,39400.0,23.766,23.8447,23.7588,23.8303,39400.0
2009-08-25 15:25:00,33.31,33.33,33.22,33.23,42100.0,23.8303,23.8447,23.766,23.7731,42100.0
2009-08-25 15:30:00,33.23,33.24,33.07,33.09,72500.0,23.7731,23.7803,23.6586,23.673,72500.0
2009-08-25 15:35:00,33.08,33.17,33.08,33.12,32800.0,23.6658,23.7302,23.6658,23.6944,32800.0
2009-08-25 15:40:00,33.12,33.16,33.08,33.1,71200.0,23.6944,23.723,23.6658,23.6801,71200.0
2009-08-25 15:45:00,33.1,33.14,33.06,33.08,68300.0,23.6801,23.7087,23.6515,23.6658,68300.0
2009-08-25 15:50:00,33.07,33.22,33.06,33.21,108900.0,23.6586,23.766,23.6515,23.7588,108900.0
2009-08-25 15:55:00,33.22,33.22,33.08,33.1,150400.0,23.766,23.766,23.6658,23.6801,150400.0
2009-08-26 09:30:00,32.99,33.07,32.75,32.92,29700.0,23.725,23.7825,23.5524,23.6746,29700.0
2009-08-26 09:35:00,32.91,33.11,32.77,32.97,22900.0,23.6674,23.8113,23.5668,23.7106,22900.0
2009-08-26 09:40:00,32.94,33.15,32.83,32.92,42700.0,23.689,23.84,23.6099,23.6746,42700.0
2009-08-26 09:45:00,32.89,32.97,32.8,32.83,21700.0,23.653,23.7106,23.5883,23.6099,21700.0
2009-08-26 09:50:00,32.84,33.03,32.76,32.96,19100.0,23.6171,23.7537,23.5596,23.7034,19100.0
2009-08-26 09:55:00,32.96,33.21,32.92,33.17,33300.0,23.7034,23.8832,23.6746,23.8544,33300.0
2009-08-26 10:00:00,33.2,33.33,33.09,33.21,67600.0,23.876,23.9695,23.7969,23.8832,67600.0
2009-08-26 10:05:00,33.24,33.45,33.21,33.42,55200.0,23.9048,24.0558,23.8832,24.0342,55200.0
2009-08-26 10:10:00,33.44,33.52,33.37,33.48,43800.0,24.0486,24.1061,23.9982,24.0774,43800.0
2009-08-26 10:15:00,33.48,33.6,33.45,33.5,51900.0,24.0774,24.1637,24.0558,24.0917,51900.0
2009-08-26 10:20:00,33.51,33.53,33.35,33.37,35000.0,24.0989,24.1133,23.9839,23.9982,35000.0
2009-08-26 10:25:00,33.36,33.37,33.27,33.3,29600.0,23.9911,23.9982,23.9263,23.9479,29600.0
2009-08-26 10:30:00,33.29,33.48,33.24,33.47,43500.0,23.9407,24.0774,23.9048,24.0702,43500.0
2009-08-26 10:35:00,33.46,33.58,33.44,33.51,44500.0,24.063,24.1493,24.0486,24.0989,44500.0
2009-08-26 10:40:00,33.55,33.58,33.52,33.52,47300.0,24.1277,24.1493,24.1061,24.1061,47300.0
2009-08-26 10:45:00,33.53,33.53,33.39,33.43,24600.0,24.1133,24.1133,24.0126,24.0414,24600.0
2009-08-26 10:50:00,33.43,33.44,33.33,33.39,18700.0,24.0414,24.0486,23.9695,24.0126,18700.0
2009-08-26 10:55:00,33.38,33.38,33.31,33.33,14900.0,24.0054,24.0054,23.9551,23.9695,14900.0
2009-08-26 11:00:00,33.34,33.36,33.3,33.32,23000.0,23.9767,23.9911,23.9479,23.9623,23000.0
2009-08-26 11:05:00,33.3,33.33,33.15,33.15,18200.0,23.9479,23.9695,23.84,23.84,18200.0
2009-08-26 11:10:00,33.15,33.15,33.05,33.11,20300.0,23.84,23.84,23.7681,23.8113,20300.0
2009-08-26 11:15:00,33.1,33.14,33.06,33.1,32200.0,23.8041,23.8328,23.7753,23.8041,32200.0
2009-08-26 11:20:00,33.12,33.16,33.01,33.09,26900.0,23.8185,23.8472,23.7393,23.7969,26900.0
2009-08-26 11:25:00,33.07,33.24,33.03,33.17,25700.0,23.7825,23.9048,23.7537,23.8544,25700.0
2009-08-26 11:30:00,33.2,33.32,33.16,33.3,23600.0,23.876,23.9623,23.8472,23.9479,23600.0
2009-08-26 11:35:00,33.3,33.31,33.16,33.21,21200.0,23.9479,23.9551,23.8472,23.8832,21200.0
2009-08-26 11:40:00,33.21,33.3,33.21,33.28,17000.0,23.8832,23.9479,23.8832,23.9335,17000.0
2009-08-26 11:45:00,33.28,33.38,33.28,33.36,36100.0,23.9335,24.0054,23.9335,23.9911,36100.0
2009-08-26 11:50:00,33.36,33.45,33.36,33.42,23600.0,23.9911,24.0558,23.9911,24.0342,23600.0
2009-08-26 11:55:00,33.42,33.42,33.35,33.35,15700.0,24.0342,24.0342,23.9839,23.9839,15700.0
2009-08-26 12:00:00,33.36,33.38,33.35,33.38,14100.0,23.9911,24.0054,23.9839,24.0054,14100.0
2009-08-26 12:05:00,33.38,33.38,33.32,33.33,14600.0,24.0054,24.0054,23.9623,23.9695,14600.0
2009-08-26 12:10:00,33.33,33.39,33.32,33.39,13900.0,23.9695,24.0126,23.9623,24.0126,13900.0
2009-08-26 12:15:00,33.39,33.41,33.36,33.41,8200.0,24.0126,24.027,23.9911,24.027,8200.0
2009-08-26 12:20:00,33.42,33.58,33.42,33.53,30600.0,24.0342,24.1493,24.0342,24.1133,30600.0
2009-08-26 12:25:00,33.54,33.54,33.46,33.47,18800.0,24.1205,24.1205,24.063,24.0702,18800.0
2009-08-26 12:30:00,33.48,33.48,33.38,33.44,18100.0,24.0774,24.0774,24.0054,24.0486,18100.0
2009-08-26 12:35:00,33.45,33.45,33.36,33.37,13000.0,24.0558,24.0558,23.9911,23.9982,13000.0
2009-08-26 12:40:00,33.37,33.37,33.32,33.34,11600.0,23.9982,23.9982,23.9623,23.9767,11600.0
2009-08-26 12:45:00,33.33,33.36,33.31,33.35,7700.0,23.9695,23.9911,23.9551,23.9839,7700.0
2009-08-26 12:50:00,33.34,33.38,33.34,33.36,8400.0,23.9767,24.0054,23.9767,23.9911,8400.0
2009-08-26 12:55:00,33.34,33.37,33.31,33.37,10100.0,23.9767,23.9982,23.9551,23.9982,10100.0
2009-08-26 13:00:00,33.36,33.37,33.36,33.36,14600.0,23.9911,23.9982,23.9911,23.9911,14600.0
2009-08-26 13:05:00,33.36,33.37,33.27,33.36,36300.0,23.9911,23.9982,23.9263,23.9911,36300.0
2009-08-26 13:10:00,33.35,33.39,33.34,33.34,9600.0,23.9839,24.0126,23.9767,23.9767,9600.0
2009-08-26 13:15:00,33.34,33.37,33.31,33.35,21600.0,23.9767,23.9982,23.9551,23.9839,21600.0
2009-08-26 13:20:00,33.35,33.39,33.33,33.38,17200.0,23.9839,24.0126,23.9695,24.0054,17200.0
2009-08-26 13:25:00,33.37,33.43,33.36,33.42,15600.0,23.9982,24.0414,23.9911,24.0342,15600.0
2009-08-26 13:30:00,33.42,33.42,33.36,33.37,10000.0,24.0342,24.0342,23.9911,23.9982,10000.0
2009-08-26 13:35:00,33.37,33.49,33.37,33.47,27100.0,23.9982,24.0845,23.9982,24.0702,27100.0
2009-08-26 13:40:00,33.47,33.47,33.42,33.43,24000.0,24.0702,24.0702,24.0342,24.0414,24000.0
2009-08-26 13:45:00,33.44,33.45,33.36,33.37,17100.0,24.0486,24.0558,23.9911,23.9982,17100.0
2009-08-26 13:50:00,33.38,33.4,33.36,33.37,14800.0,24.0054,24.0198,23.9911,23.9982,14800.0
2009-08-26 13:55:00,33.37,33.46,33.36,33.45,37600.0,23.9982,24.063,23.9911,24.0558,37600.0
2009-08-26 14:00:00,33.45,33.49,33.42,33.44,22700.0,24.0558,24.0845,24.0342,24.0486,22700.0
2009-08-26 14:05:00,33.44,33.44,33.4,33.44,16700.0,24.0486,24.0486,24.0198,24.0486,16700.0
2009-08-26 14:10:00,33.42,33.44,33.41,33.44,19500.0,24.0342,24.0486,24.027,24.0486,19500.0
2009-08-26 14:15:00,33.45,33.45,33.4,33.42,9700.0,24.0558,24.0558,24.0198,24.0342,9700.0
2009-08-26 14:20:00,33.42,33.46,33.36,33.41,21000.0,24.0342,24.063,23.9911,24.027,21000.0
2009-08-26 14:25:00,33.42,33.46,33.39,33.4,13200.0,24.0342,24.063,24.0126,24.0198,13200.0
2009-08-26 14:30:00,33.39,33.44,33.38,33.39,15700.0,24.0126,24.0486,24.0054,24.0126,15700.0
2009-08-26 14:35:00,33.4,33.43,33.38,33.41,18600.0,24.0198,24.0414,24.0054,24.027,18600.0
2009-08-26 14:40:00,33.41,33.44,33.39,33.42,13100.0,24.027,24.0486,24.0126,24.0342,13100.0
2009-08-26 14:45:00,33.42,33.5,33.42,33.49,21000.0,24.0342,24.0917,24.0342,24.0845,21000.0
2009-08-26 14:50:00,33.48,33.49,33.4,33.45,25600.0,24.0774,24.0845,24.0198,24.0558,25600.0
2009-08-26 14:55:00,33.44,33.46,33.4,33.42,31400.0,24.0486,24.063,24.0198,24.0342,31400.0
2009-08-26 15:00:00,33.41,33.45,33.35,33.43,27900.0,24.027,24.0558,23.9839,24.0414,27900.0
2009-08-26 15:05:00,33.42,33.42,33.35,33.35,23000.0,24.0342,24.0342,23.9839,23.9839,23000.0
2009-08-26 15:10:00,33.36,33.38,33.33,33.35,20800.0,23.9911,24.0054,23.9695,23.9839,20800.0
2009-08-26 15:15:00,33.35,33.42,33.33,33.39,22800.0,23.9839,24.0342,23.9695,24.0126,22800.0
2009-08-26 15:20:00,33.39,33.44,33.37,33.43,26900.0,24.0126,24.0486,23.9982,24.0414,26900.0
2009-08-26 15:25:00,33.42,33.51,33.41,33.48,48400.0,24.0342,24.0989,24.027,24.0774,48400.0
2009-08-26 15:30:00,33.49,33.52,33.43,33.43,77100.0,24.0845,24.1061,24.0414,24.0414,77100.0
2009-08-26 15:35:00,33.42,33.52,33.4,33.51,69600.0,24.0342,24.1061,24.0198,24.0989,69600.0
2009-08-26 15:40:00,33.51,33.51,33.34,33.41,80700.0,24.0989,24.0989,23.9767,24.027,80700.0
2009-08-26 15:45:00,33.41,33.43,33.32,33.38,168700.0,24.027,24.0414,23.9623,24.0054,168700.0
2009-08-26 15:50:00,33.38,33.51,33.35,33.5,78800.0,24.0054,24.0989,23.9839,24.0917,78800.0
2009-08-26 15:55:00,33.49,33.52,33.37,33.44,107700.0,24.0845,24.1061,23.9982,24.0486,107700.0
2009-08-27 09:30:00,33.12,33.5,33.1,33.26,57300.0,23.8185,24.0917,23.8041,23.9191,57300.0
2009-08-27 09:35:00,33.26,33.76,33.2,33.56,68000.0,23.9191,24.2787,23.876,24.1349,68000.0
2009-08-27 09:40:00,33.52,33.76,33.41,33.7,57600.0,24.1061,24.2787,24.027,24.2356,57600.0
2009-08-27 09:45:00,33.7,33.7,33.42,33.49,52600.0,24.2356,24.2356,24.0342,24.0845,52600.0
2009-08-27 09:50:00,33.48,33.5,33.03,33.29,54000.0,24.0774,24.0917,23.7537,23.9407,54000.0
2009-08-27 09:55:00,33.28,33.34,33.17,33.22,28600.0,23.9335,23.9767,23.8544,23.8904,28600.0
2009-08-27 10:00:00,33.19,33.19,32.88,33.02,74700.0,23.8688,23.8688,23.6459,23.7465,74700.0
2009-08-27 10:05:00,33.03,33.12,32.97,33.05,23300.0,23.7537,23.8185,23.7106,23.7681,23300.0
2009-08-27 10:10:00,33.04,33.32,33.03,33.27,24300.0,23.7609,23.9623,23.7537,23.9263,24300.0
2009-08-27 10:15:00,33.31,33.41,33.27,33.41,23100.0,23.9551,24.027,23.9263,24.027,23100.0
2009-08-27 10:20:00,33.41,33.49,33.37,33.4,33400.0,24.027,24.0845,23.9982,24.0198,33400.0
2009-08-27 10:25:00,33.4,33.5,33.38,33.46,34900.0,24.0198,24.0917,24.0054,24.063,34900.0
2009-08-27 10:30:00,33.44,33.61,33.43,33.46,28000.0,24.0486,24.1708,24.0414,24.063,28000.0
2009-08-27 10:35:00,33.46,33.52,33.35,33.35,39800.0,24.063,24.1061,23.9839,23.9839,39800.0
2009-08-27 10:40:00,33.35,33.44,33.34,33.41,39100.0,23.9839,24.0486,23.9767,24.027,39100.0
2009-08-27 10:45:00,33.41,33.41,33.29,33.29,12200.0,24.027,24.027,23.9407,23.9407,12200.0
2009-08-27 10:50:00,33.3,33.32,33.2,33.3,13700.0,23.9479,23.9623,23.876,23.9479,13700.0
2009-08-27 10:55:00,33.33,33.33,33.26,33.31,8400.0,23.9695,23.9695,23.9191,23.9551,8400.0
2009-08-27 11:00:00,33.3,33.33,33.24,33.3,32600.0,23.9479,23.9695,23.9048,23.9479,32600.0
2009-08-27 11:05:00,33.29,33.31,33.19,33.24,29400.0,23.9407,23.9551,23.8688,23.9048,29400.0
2009-08-27 11:10:00,33.23,33.24,33.2,33.23,11400.0,23.8976,23.9048,23.876,23.8976,11400.0
2009-08-27 11:15:00,33.22,33.22,33.11,33.12,14800.0,23.8904,23.8904,23.8113,23.8185,14800.0
2009-08-27 11:20:00,33.12,33.2,33.08,33.2,22200.0,23.8185,23.876,23.7897,23.876,22200.0
2009-08-27 11:25:00,33.2,33.3,33.19,33.28,25000.0,23.876,23.9479,23.8688,23.9335,25000.0
2009-08-27 11:30:00,33.28,33.28,33.17,33.17,9800.0,23.9335,23.9335,23.8544,23.8544,9800.0
2009-08-27 11:35:00,33.16,33.16,33.07,33.08,18300.0,23.8472,23.8472,23.7825,23.7897,18300.0
2009-08-27 11:40:00,33.07,33.11,33.07,33.11,12000.0,23.7825,23.8113,23.7825,23.8113,12000.0
2009-08-27 11:45:00,33.11,33.2,33.11,33.18,18400.0,23.8113,23.876,23.8113,23.8616,18400.0
2009-08-27 11:50:00,33.19,33.19,33.12,33.12,10000.0,23.8688,23.8688,23.8185,23.8185,10000.0
2009-08-27 11:55:00,33.13,33.24,33.1,33.23,22900.0,23.8256,23.9048,23.8041,23.8976,22900.0
2009-08-27 12:00:00,33.23,33.26,33.12,33.13,26900.0,23.8976,23.9191,23.8185,23.8256,26900.0
2009-08-27 12:05:00,33.13,33.2,33.13,33.16,13400.0,23.8256,23.876,23.8256,23.8472,13400.0
2009-08-27 12:10:00,33.17,33.21,33.17,33.18,12200.0,23.8544,23.8832,23.8544,23.8616,12200.0
2009-08-27 12:15:00,33.18,33.18,33.17,33.18,3200.0,23.8616,23.8616,23.8544,23.8616,3200.0
2009-08-27 12:20:00,33.18,33.19,33.17,33.19,3300.0,23.8616,23.8688,23.8544,23.8688,3300.0
2009-08-27 12:25:00,33.19,33.26,33.19,33.26,17000.0,23.8688,23.9191,23.8688,23.9191,17000.0
2009-08-27 12:30:00,33.26,33.28,33.21,33.22,18000.0,23.9191,23.9335,23.8832,23.8904,18000.0
2009-08-27 12:35:00,33.23,33.24,33.19,33.21,13400.0,23.8976,23.9048,23.8688,23.8832,13400.0
2009-08-27 12:40:00,33.21,33.22,33.13,33.13,23800.0,23.8832,23.8904,23.8256,23.8256,23800.0
2009-08-27 12:45:00,33.15,33.17,33.13,33.14,13100.0,23.84,23.8544,23.8256,23.8328,13100.0
2009-08-27 12:50:00,33.13,33.16,33.1,33.14,10300.0,23.8256,23.8472,23.8041,23.8328,10300.0
2009-08-27 12:55:00,33.15,33.18,33.13,33.17,7100.0,23.84,23.8616,23.8256,23.8544,7100.0
2009-08-27 13:00:00,33.18,33.2,33.15,33.18,15000.0,23.8616,23.876,23.84,23.8616,15000.0
2009-08-27 13:05:00,33.18,33.22,33.15,33.16,12700.0,23.8616,23.8904,23.84,23.8472,12700.0
2009-08-27 13:10:00,33.15,33.15,33.07,33.09,10700.0,23.84,23.84,23.7825,23.7969,10700.0
2009-08-27 13:15:00,33.08,33.09,33.03,33.05,11300.0,23.7897,23.7969,23.7537,23.7681,11300.0
2009-08-27 13:20:00,33.05,33.08,33.03,33.08,10700.0,23.7681,23.7897,23.7537,23.7897,10700.0
2009-08-27 13:25:00,33.07,33.11,33.06,33.09,13500.0,23.7825,23.8113,23.7753,23.7969,13500.0
2009-08-27 13:30:00,33.1,33.24,33.1,33.24,10300.0,23.8041,23.9048,23.8041,23.9048,10300.0
2009-08-27 13:35:00,33.24,33.28,33.17,33.2,30700.0,23.9048,23.9335,23.8544,23.876,30700.0
2009-08-27 13:40:00,33.21,33.21,33.11,33.11,15900.0,23.8832,23.8832,23.8113,23.8113,15900.0
2009-08-27 13:45:00,33.12,33.19,33.07,33.16,29500.0,23.8185,23.8688,23.7825,23.8472,29500.0
2009-08-27 13:50:00,33.17,33.25,33.15,33.25,32000.0,23.8544,23.9119,23.84,23.9119,32000.0
2009-08-27 13:55:00,33.25,33.26,33.17,33.22,21100.0,23.9119,23.9191,23.8544,23.8904,21100.0
2009-08-27 14:00:00,33.22,33.27,33.21,33.25,20400.0,23.8904,23.9263,23.8832,23.9119,20400.0
2009-08-27 14:05:00,33.25,33.27,33.22,33.25,24800.0,23.9119,23.9263,23.8904,23.9119,24800.0
2009-08-27 14:10:00,33.26,33.28,33.24,33.26,10600.0,23.9191,23.9335,23.9048,23.9191,10600.0
2009-08-27 14:15:00,33.27,33.28,33.25,33.27,8500.0,23.9263,23.9335,23.9119,23.9263,8500.0
2009-08-27 14:20:00,33.28,33.32,33.26,33.28,13200.0,23.9335,23.9623,23.9191,23.9335,13200.0
2009-08-27 14:25:00,33.28,33.34,33.28,33.33,5000.0,23.9335,23.9767,23.9335,23.9695,5000.0
2009-08-27 14:30:00,33.34,33.47,33.34,33.46,19800.0,23.9767,24.0702,23.9767,24.063,19800.0
2009-08-27 14:35:00,33.47,33.51,33.47,33.49,24800.0,24.0702,24.0989,24.0702,24.0845,24800.0
2009-08-27 14:40:00,33.5,33.59,33.49,33.58,29000.0,24.0917,24.1565,24.0845,24.1493,29000.0
2009-08-27 14:45:00,33.58,33.6,33.54,33.54,25400.0,24.1493,24.1637,24.1205,24.1205,25400.0
2009-08-27 14:50:00,33.53,33.54,33.48,33.5,18000.0,24.1133,24.1205,24.0774,24.0917,18000.0
2009-08-27 14:55:00,33.48,33.53,33.45,33.52,18600.0,24.0774,24.1133,24.0558,24.1061,18600.0
2009-08-27 15:00:00,33.52,33.55,33.49,33.5,12500.0,24.1061,24.1277,24.0845,24.0917,12500.0
2009-08-27 15:05:00,33.48,33.5,33.44,33.49,27700.0,24.0774,24.0917,24.0486,24.0845,27700.0
2009-08-27 15:10:00,33.48,33.51,33.48,33.5,7000.0,24.0774,24.0989,24.0774,24.0917,7000.0
2009-08-27 15:15:00,33.51,33.55,33.49,33.53,22100.0,24.0989,24.1277,24.0845,24.1133,22100.0
2009-08-27 15:20:00,33.53,33.59,33.42,33.45,30000.0,24.1133,24.1565,24.0342,24.0558,30000.0
2009-08-27 15:25:00,33.45,33.46,33.38,33.4,26200.0,24.0558,24.063,24.0054,24.0198,26200.0
2009-08-27 15:30:00,33.41,33.45,33.35,33.37,35600.0,24.027,24.0558,23.9839,23.9982,35600.0
2009-08-27 15:35:00,33.37,33.44,33.37,33.43,37600.0,23.9982,24.0486,23.9982,24.0414,37600.0
2009-08-27 15:40:00,33.42,33.44,33.33,33.41,48000.0,24.0342,24.0486,23.9695,24.027,48000.0
2009-08-27 15:45:00,33.4,33.41,33.33,33.37,50700.0,24.0198,24.027,23.9695,23.9982,50700.0
2009-08-27 15:50:00,33.37,33.44,33.36,33.41,80400.0,23.9982,24.0486,23.9911,24.027,80400.0
2009-08-27 15:55:00,33.42,33.43,33.4,33.41,86600.0,24.0342,24.0414,24.0198,24.027,86600.0
2009-08-28 09:30:00,33.82,33.83,33.64,33.75,34700.0,24.3219,24.3291,24.1924,24.2715,34700.0
2009-08-28 09:35:00,33.75,33.86,33.5,33.7,75800.0,24.2715,24.3506,24.0917,24.2356,75800.0
2009-08-28 09:40:00,33.72,33.76,33.43,33.44,52800.0,24.2499,24.2787,24.0414,24.0486,52800.0
2009-08-28 09:45:00,33.43,33.69,33.42,33.58,34200.0,24.0414,24.2284,24.0342,24.1493,34200.0
2009-08-28 09:50:00,33.58,33.61,33.4,33.45,58600.0,24.1493,24.1708,24.0198,24.0558,58600.0
2009-08-28 09:55:00,33.48,33.56,33.34,33.38,50500.0,24.0774,24.1349,23.9767,24.0054,50500.0
2009-08-28 10:00:00,33.4,33.54,33.36,33.51,25700.0,24.0198,24.1205,23.9911,24.0989,25700.0
2009-08-28 10:05:00,33.48,33.67,33.42,33.6,26700.0,24.0774,24.214,24.0342,24.1637,26700.0
2009-08-28 10:10:00,33.58,33.65,33.48,33.52,22200.0,24.1493,24.1996,24.0774,24.1061,22200.0
2009-08-28 10:15:00,33.52,33.69,33.52,33.61,18600.0,24.1061,24.2284,24.1061,24.1708,18600.0
2009-08-28 10:20:00,33.6,33.64,33.53,33.6,11900.0,24.1637,24.1924,24.1133,24.1637,11900.0
2009-08-28 10:25:00,33.6,33.62,33.39,33.44,25700.0,24.1637,24.178,24.0126,24.0486,25700.0
2009-08-28 10:30:00,33.43,33.47,33.32,33.47,18900.0,24.0414,24.0702,23.9623,24.0702,18900.0
2009-08-28 10:35:00,33.48,33.55,33.4,33.55,13400.0,24.0774,24.1277,24.0198,24.1277,13400.0
2009-08-28 10:40:00,33.56,33.56,33.39,33.42,9700.0,24.1349,24.1349,24.0126,24.0342,9700.0
2009-08-28 10:45:00,33.4,33.55,33.36,33.54,12300.0,24.0198,24.1277,23.9911,24.1205,12300.0
2009-08-28 10:50:00,33.56,33.57,33.43,33.47,17200.0,24.1349,24.1421,24.0414,24.0702,17200.0
2009-08-28 10:55:00,33.48,33.48,33.27,33.32,27100.0,24.0774,24.0774,23.9263,23.9623,27100.0
2009-08-28 11:00:00,33.3,33.38,33.15,33.25,31200.0,23.9479,24.0054,23.84,23.9119,31200.0
2009-08-28 11:05:00,33.23,33.3,33.09,33.14,70400.0,23.8976,23.9479,23.7969,23.8328,70400.0
2009-08-28 11:10:00,33.15,33.23,33.1,33.2,20600.0,23.84,23.8976,23.8041,23.876,20600.0
2009-08-28 11:15:00,33.2,33.23,33.1,33.16,40100.0,23.876,23.8976,23.8041,23.8472,40100.0
2009-08-28 11:20:00,33.16,33.25,33.15,33.25,8400.0,23.8472,23.9119,23.84,23.9119,8400.0
2009-08-28 11:25:00,33.24,33.26,33.2,33.25,5900.0,23.9048,23.9191,23.876,23.9119,5900.0
2009-08-28 11:30:00,33.27,33.38,33.27,33.29,19900.0,23.9263,24.0054,23.9263,23.9407,19900.0
2009-08-28 11:35:00,33.29,33.39,33.28,33.28,10800.0,23.9407,24.0126,23.9335,23.9335,10800.0
2009-08-28 11:40:00,33.28,33.31,33.23,33.24,4700.0,23.9335,23.9551,23.8976,23.9048,4700.0
2009-08-28 11:45:00,33.23,33.31,33.23,33.29,13700.0,23.8976,23.9551,23.8976,23.9407,13700.0
2009-08-28 11:50:00,33.3,33.32,33.22,33.22,6100.0,23.9479,23.9623,23.8904,23.8904,6100.0
2009-08-28 11:55:00,33.23,33.29,33.21,33.29,7800.0,23.8976,23.9407,23.8832,23.9407,7800.0
2009-08-28 12:00:00,33.28,33.32,33.24,33.24,6300.0,23.9335,23.9623,23.9048,23.9048,6300.0
2009-08-28 12:05:00,33.26,33.29,33.18,33.18,8100.0,23.9191,23.9407,23.8616,23.8616,8100.0
2009-08-28 12:10:00,33.15,33.15,33.07,33.08,19400.0,23.84,23.84,23.7825,23.7897,19400.0
2009-08-28 12:15:00,33.07,33.14,33.07,33.11,13100.0,23.7825,23.8328,23.7825,23.8113,13100.0
2009-08-28 12:20:00,33.1,33.13,33.05,33.05,6600.0,23.8041,23.8256,23.7681,23.7681,6600.0
2009-08-28 12:25:00,33.06,33.11,33.0,33.11,22400.0,23.7753,23.8113,23.7322,23.8113,22400.0
2009-08-28 12:30:00,33.1,33.24,33.09,33.22,19700.0,23.8041,23.9048,23.7969,23.8904,19700.0
2009-08-28 12:35:00,33.21,33.37,33.21,33.37,28000.0,23.8832,23.9982,23.8832,23.9982,28000.0
2009-08-28 12:40:00,33.36,33.37,33.28,33.28,10700.0,23.9911,23.9982,23.9335,23.9335,10700.0
2009-08-28 12:45:00,33.28,33.34,33.28,33.29,13400.0,23.9335,23.9767,23.9335,23.9407,13400.0
2009-08-28 12:50:00,33.28,33.29,33.23,33.27,13700.0,23.9335,23.9407,23.8976,23.9263,13700.0
2009-08-28 12:55:00,33.28,33.29,33.24,33.29,14600.0,23.9335,23.9407,23.9048,23.9407,14600.0
2009-08-28 13:00:00,33.29,33.39,33.28,33.38,23500.0,23.9407,24.0126,23.9335,24.0054,23500.0
2009-08-28 13:05:00,33.38,33.5,33.38,33.44,48700.0,24.0054,24.0917,24.0054,24.0486,48700.0
2009-08-28 13:10:00,33.45,33.52,33.42,33.47,20300.0,24.0558,24.1061,24.0342,24.0702,20300.0
2009-08-28 13:15:00,33.47,33.47,33.39,33.41,7100.0,24.0702,24.0702,24.0126,24.027,7100.0
2009-08-28 13:20:00,33.41,33.49,33.41,33.42,17200.0,24.027,24.0845,24.027,24.0342,17200.0
2009-08-28 13:25:00,33.41,33.52,33.41,33.43,23100.0,24.027,24.1061,24.027,24.0414,23100.0
2009-08-28 13:30:00,33.44,33.58,33.44,33.58,21000.0,24.0486,24.1493,24.0486,24.1493,21000.0
2009-08-28 13:35:00,33.55,33.58,33.55,33.57,9800.0,24.1277,24.1493,24.1277,24.1421,9800.0
2009-08-28 13:40:00,33.56,33.63,33.55,33.61,15800.0,24.1349,24.1852,24.1277,24.1708,15800.0
2009-08-28 13:45:00,33.61,33.63,33.59,33.59,15900.0,24.1708,24.1852,24.1565,24.1565,15900.0
2009-08-28 13:50:00,33.59,33.63,33.55,33.58,25300.0,24.1565,24.1852,24.1277,24.1493,25300.0
2009-08-28 13:55:00,33.58,33.59,33.53,33.54,11800.0,24.1493,24.1565,24.1133,24.1205,11800.0
2009-08-28 14:00:00,33.53,33.53,33.46,33.48,16500.0,24.1133,24.1133,24.063,24.0774,16500.0
2009-08-28 14:05:00,33.46,33.57,33.44,33.57,23100.0,24.063,24.1421,24.0486,24.1421,23100.0
2009-08-28 14:10:00,33.56,33.63,33.54,33.57,32200.0,24.1349,24.1852,24.1205,24.1421,32200.0
2009-08-28 14:15:00,33.57,33.73,33.57,33.68,25400.0,24.1421,24.2571,24.1421,24.2212,25400.0
2009-08-28 14:20:00,33.67,33.7,33.63,33.64,18900.0,24.214,24.2356,24.1852,24.1924,18900.0
2009-08-28 14:25:00,33.64,33.68,33.58,33.67,15700.0,24.1924,24.2212,24.1493,24.214,15700.0
2009-08-28 14:30:00,33.67,33.68,33.53,33.6,30800.0,24.214,24.2212,24.1133,24.1637,30800.0
2009-08-28 14:35:00,33.6,33.64,33.58,33.6,9800.0,24.1637,24.1924,24.1493,24.1637,9800.0
2009-08-28 14:40:00,33.61,33.64,33.54,33.54,18000.0,24.1708,24.1924,24.1205,24.1205,18000.0
2009-08-28 14:45:00,33.54,33.61,33.54,33.57,14300.0,24.1205,24.1708,24.1205,24.1421,14300.0
2009-08-28 14:50:00,33.57,33.6,33.54,33.6,35900.0,24.1421,24.1637,24.1205,24.1637,35900.0
2009-08-28 14:55:00,33.6,33.68,33.58,33.67,17300.0,24.1637,24.2212,24.1493,24.214,17300.0
2009-08-28 15:00:00,33.68,33.74,33.65,33.74,26700.0,24.2212,24.2643,24.1996,24.2643,26700.0
2009-08-28 15:05:00,33.74,33.76,33.65,33.75,55900.0,24.2643,24.2787,24.1996,24.2715,55900.0
2009-08-28 15:10:00,33.75,33.82,33.74,33.8,47600.0,24.2715,24.3219,24.2643,24.3075,47600.0
2009-08-28 15:15:00,33.81,33.84,33.78,33.84,50400.0,24.3147,24.3362,24.2931,24.3362,50400.0
2009-08-28 15:20:00,33.85,33.86,33.78,33.86,49400.0,24.3434,24.3506,24.2931,24.3506,49400.0
2009-08-28 15:25:00,33.86,33.92,33.85,33.91,28100.0,24.3506,24.3938,24.3434,24.3866,28100.0
2009-08-28 15:30:00,33.91,33.92,33.77,33.78,54300.0,24.3866,24.3938,24.2859,24.2931,54300.0
2009-08-28 15:35:00,33.78,33.8,33.72,33.75,81200.0,24.2931,24.3075,24.2499,24.2715,81200.0
2009-08-28 15:40:00,33.75,33.84,33.74,33.75,121900.0,24.2715,24.3362,24.2643,24.2715,121900.0
2009-08-28 15:45:00,33.76,33.78,33.57,33.75,88800.0,24.2787,24.2931,24.1421,24.2715,88800.0
2009-08-28 15:50:00,33.76,33.76,33.67,33.68,99500.0,24.2787,24.2787,24.214,24.2212,99500.0
2009-08-28 15:55:00,33.68,33.77,33.66,33.76,150300.0,24.2212,24.2859,24.2068,24.2787,150300.0
2009-08-31 09:30:00,32.99,33.17,32.52,32.91,188600.0,23.725,23.8544,23.387,23.6674,188600.0
2009-08-31 09:35:00,32.93,33.14,32.84,33.08,97700.0,23.6818,23.8328,23.6171,23.7897,97700.0
2009-08-31 09:40:00,33.08,33.09,32.81,32.98,80700.0,23.7897,23.7969,23.5955,23.7178,80700.0
2009-08-31 09:45:00,32.98,33.11,32.82,32.82,68900.0,23.7178,23.8113,23.6027,23.6027,68900.0
2009-08-31 09:50:00,32.85,32.87,32.7,32.81,109100.0,23.6243,23.6387,23.5164,23.5955,109100.0
2009-08-31 09:55:00,32.82,32.94,32.72,32.84,60200.0,23.6027,23.689,23.5308,23.6171,60200.0
2009-08-31 10:00:00,32.83,32.83,32.65,32.69,69000.0,23.6099,23.6099,23.4805,23.5092,69000.0
2009-08-31 10:05:00,32.69,32.69,32.56,32.6,69700.0,23.5092,23.5092,23.4157,23.4445,69700.0
2009-08-31 10:10:00,32.6,32.63,32.53,32.6,59300.0,23.4445,23.4661,23.3942,23.4445,59300.0
2009-08-31 10:15:00,32.6,32.66,32.53,32.65,51300.0,23.4445,23.4876,23.3942,23.4805,51300.0
2009-08-31 10:20:00,32.65,32.74,32.52,32.52,42800.0,23.4805,23.5452,23.387,23.387,42800.0
2009-08-31 10:25:00,32.52,32.68,32.52,32.67,41500.0,23.387,23.502,23.387,23.4948,41500.0
2009-08-31 10:30:00,32.66,32.66,32.5,32.51,52300.0,23.4876,23.4876,23.3726,23.3798,52300.0
2009-08-31 10:35:00,32.51,32.61,32.46,32.58,34600.0,23.3798,23.4517,23.3438,23.4301,34600.0
2009-08-31 10:40:00,32.6,32.67,32.58,32.59,24600.0,23.4445,23.4948,23.4301,23.4373,24600.0
2009-08-31 10:45:00,32.59,32.73,32.59,32.69,23900.0,23.4373,23.538,23.4373,23.5092,23900.0
2009-08-31 10:50:00,32.7,32.81,32.7,32.75,32600.0,23.5164,23.5955,23.5164,23.5524,32600.0
2009-08-31 10:55:00,32.74,32.8,32.65,32.68,38200.0,23.5452,23.5883,23.4805,23.502,38200.0
2009-08-31 11:00:00,32.69,32.7,32.6,32.63,49300.0,23.5092,23.5164,23.4445,23.4661,49300.0
2009-08-31 11:05:00,32.62,32.67,32.56,32.6,32800.0,23.4589,23.4948,23.4157,23.4445,32800.0
2009-08-31 11:10:00,32.6,32.61,32.53,32.59,55300.0,23.4445,23.4517,23.3942,23.4373,55300.0
2009-08-31 11:15:00,32.58,32.6,32.51,32.54,40900.0,23.4301,23.4445,23.3798,23.4013,40900.0
2009-08-31 11:20:00,32.53,32.6,32.45,32.48,36000.0,23.3942,23.4445,23.3366,23.3582,36000.0
2009-08-31 11:25:00,32.5,32.5,32.38,32.41,55500.0,23.3726,23.3726,23.2863,23.3079,55500.0
2009-08-31 11:30:00,32.42,32.47,32.39,32.43,47200.0,23.315,23.351,23.2935,23.3222,47200.0
2009-08-31 11:35:00,32.42,32.52,32.4,32.52,25400.0,23.315,23.387,23.3007,23.387,25400.0
2009-08-31 11:40:00,32.52,32.52,32.46,32.49,25800.0,23.387,23.387,23.3438,23.3654,25800.0
2009-08-31 11:45:00,32.49,32.49,32.44,32.46,23400.0,23.3654,23.3654,23.3294,23.3438,23400.0
2009-08-31 11:50:00,32.45,32.5,32.43,32.43,33600.0,23.3366,23.3726,23.3222,23.3222,33600.0
2009-08-31 11:55:00,32.43,32.45,32.4,32.41,20000.0,23.3222,23.3366,23.3007,23.3079,20000.0
2009-08-31 12:00:00,32.39,32.4,32.32,32.34,42400.0,23.2935,23.3007,23.2431,23.2575,42400.0
2009-08-31 12:05:00,32.34,32.39,32.34,32.37,25800.0,23.2575,23.2935,23.2575,23.2791,25800.0
2009-08-31 12:10:00,32.38,32.41,32.37,32.4,41100.0,23.2863,23.3079,23.2791,23.3007,41100.0
2009-08-31 12:15:00,32.4,32.4,32.35,32.4,19000.0,23.3007,23.3007,23.2647,23.3007,19000.0
2009-08-31 12:20:00,32.4,32.46,32.4,32.4,30200.0,23.3007,23.3438,23.3007,23.3007,30200.0
2009-08-31 12:25:00,32.4,32.4,32.35,32.35,26900.0,23.3007,23.3007,23.2647,23.2647,26900.0
2009-08-31 12:30:00,32.36,32.36,32.34,32.35,22800.0,23.2719,23.2719,23.2575,23.2647,22800.0
2009-08-31 12:35:00,32.35,32.35,32.21,32.26,53900.0,23.2647,23.2647,23.164,23.2,53900.0
2009-08-31 12:40:00,32.25,32.28,32.23,32.27,48600.0,23.1928,23.2144,23.1784,23.2072,48600.0
2009-08-31 12:45:00,32.27,32.27,32.22,32.27,19500.0,23.2072,23.2072,23.1712,23.2072,19500.0
2009-08-31 12:50:00,32.26,32.32,32.22,32.24,43300.0,23.2,23.2431,23.1712,23.1856,43300.0
2009-08-31 12:55:00,32.25,32.26,32.19,32.24,69800.0,23.1928,23.2,23.1496,23.1856,69800.0
2009-08-31 13:00:00,32.24,32.29,32.23,32.29,51000.0,23.1856,23.2216,23.1784,23.2216,51000.0
2009-08-31 13:05:00,32.29,32.3,32.2,32.27,85200.0,23.2216,23.2287,23.1568,23.2072,85200.0
2009-08-31 13:10:00,32.26,32.31,32.26,32.31,13100.0,23.2,23.2359,23.2,23.2359,13100.0
2009-08-31 13:15:00,32.32,32.38,32.31,32.38,24400.0,23.2431,23.2863,23.2359,23.2863,24400.0
2009-08-31 13:20:00,32.39,32.47,32.39,32.44,33100.0,23.2935,23.351,23.2935,23.3294,33100.0
2009-08-31 13:25:00,32.44,32.45,32.4,32.42,23000.0,23.3294,23.3366,23.3007,23.315,23000.0
2009-08-31 13:30:00,32.4,32.42,32.38,32.42,15900.0,23.3007,23.315,23.2863,23.315,15900.0
2009-08-31 13:35:00,32.42,32.46,32.4,32.44,18700.0,23.315,23.3438,23.3007,23.3294,18700.0
2009-08-31 13:40:00,32.44,32.44,32.38,32.41,13700.0,23.3294,23.3294,23.2863,23.3079,13700.0
2009-08-31 13:45:00,32.4,32.44,32.38,32.39,10200.0,23.3007,23.3294,23.2863,23.2935,10200.0
2009-08-31 13:50:00,32.39,32.44,32.38,32.4,17200.0,23.2935,23.3294,23.2863,23.3007,17200.0
2009-08-31 13:55:00,32.4,32.44,32.37,32.4,22300.0,23.3007,23.3294,23.2791,23.3007,22300.0
2009-08-31 14:00:00,32.41,32.41,32.32,32.32,23300.0,23.3079,23.3079,23.2431,23.2431,23300.0
2009-08-31 14:05:00,32.32,32.38,32.29,32.38,19500.0,23.2431,23.2863,23.2216,23.2863,19500.0
2009-08-31 14:10:00,32.38,32.4,32.35,32.36,18000.0,23.2863,23.3007,23.2647,23.2719,18000.0
2009-08-31 14:15:00,32.36,32.38,32.35,32.37,10200.0,23.2719,23.2863,23.2647,23.2791,10200.0
2009-08-31 14:20:00,32.38,32.41,32.35,32.36,26200.0,23.2863,23.3079,23.2647,23.2719,26200.0
2009-08-31 14:25:00,32.36,32.4,32.34,32.38,23400.0,23.2719,23.3007,23.2575,23.2863,23400.0
2009-08-31 14:30:00,32.37,32.41,32.36,32.41,17200.0,23.2791,23.3079,23.2719,23.3079,17200.0
2009-08-31 14:35:00,32.42,32.43,32.37,32.41,44900.0,23.315,23.3222,23.2791,23.3079,44900.0
2009-08-31 14:40:00,32.4,32.48,32.33,32.37,52200.0,23.3007,23.3582,23.2503,23.2791,52200.0
2009-08-31 14:45:00,32.39,32.4,32.34,32.4,12600.0,23.2935,23.3007,23.2575,23.3007,12600.0
2009-08-31 14:50:00,32.39,32.41,32.3,32.3,38800.0,23.2935,23.3079,23.2287,23.2287,38800.0
2009-08-31 14:55:00,32.31,32.34,32.27,32.27,35000.0,23.2359,23.2575,23.2072,23.2072,35000.0
2009-08-31 15:00:00,32.27,32.28,32.21,32.24,39500.0,23.2072,23.2144,23.164,23.1856,39500.0
2009-08-31 15:05:00,32.24,32.25,32.21,32.22,24600.0,23.1856,23.1928,23.164,23.1712,24600.0
2009-08-31 15:10:00,32.21,32.24,32.18,32.22,31500.0,23.164,23.1856,23.1424,23.1712,31500.0
2009-08-31 15:15:00,32.23,32.28,32.2,32.2,33300.0,23.1784,23.2144,23.1568,23.1568,33300.0
2009-08-31 15:20:00,32.22,32.29,32.15,32.19,81400.0,23.1712,23.2216,23.1209,23.1496,81400.0
2009-08-31 15:25:00,32.18,32.28,32.11,32.22,77300.0,23.1424,23.2144,23.0921,23.1712,77300.0
2009-08-31 15:30:00,32.22,32.29,32.21,32.26,65600.0,23.1712,23.2216,23.164,23.2,65600.0
2009-08-31 15:35:00,32.26,32.33,32.25,32.28,40700.0,23.2,23.2503,23.1928,23.2144,40700.0
2009-08-31 15:40:00,32.27,32.34,32.25,32.33,75200.0,23.2072,23.2575,23.1928,23.2503,75200.0
2009-08-31 15:45:00,32.33,32.39,32.3,32.37,127800.0,23.2503,23.2935,23.2287,23.2791,127800.0
2009-08-31 15:50:00,32.37,32.39,32.29,32.3,122900.0,23.2791,23.2935,23.2216,23.2287,122900.0
2009-08-31 15:55:00,32.3,32.31,32.24,32.29,182200.0,23.2287,23.2359,23.1856,23.2216,182200.0
2009-09-01 09:30:00,32.14,32.26,31.96,32.07,61000.0,23.1137,23.2,22.9842,23.0633,61000.0
2009-09-01 09:35:00,32.07,32.19,32.03,32.16,37600.0,23.0633,23.1496,23.0346,23.1281,37600.0
2009-09-01 09:40:00,32.16,32.53,32.12,32.38,85200.0,23.1281,23.3942,23.0993,23.2863,85200.0
2009-09-01 09:45:00,32.39,32.64,32.39,32.6,102900.0,23.2935,23.4733,23.2935,23.4445,102900.0
2009-09-01 09:50:00,32.6,32.72,32.54,32.55,85700.0,23.4445,23.5308,23.4013,23.4085,85700.0
2009-09-01 09:55:00,32.57,32.69,32.55,32.65,68100.0,23.4229,23.5092,23.4085,23.4805,68100.0
2009-09-01 10:00:00,32.66,32.73,32.49,32.58,104900.0,23.4876,23.538,23.3654,23.4301,104900.0
2009-09-01 10:05:00,32.6,32.77,32.46,32.47,60800.0,23.4445,23.5668,23.3438,23.351,60800.0
2009-09-01 10:10:00,32.48,32.56,32.09,32.15,95800.0,23.3582,23.4157,23.0777,23.1209,95800.0
2009-09-01 10:15:00,32.15,32.29,32.05,32.24,99100.0,23.1209,23.2216,23.049,23.1856,99100.0
2009-09-01 10:20:00,32.23,32.44,32.17,32.43,52400.0,23.1784,23.3294,23.1353,23.3222,52400.0
2009-09-01 10:25:00,32.45,32.51,32.36,32.36,59900.0,23.3366,23.3798,23.2719,23.2719,59900.0
2009-09-01 10:30:00,32.36,32.49,32.34,32.44,39900.0,23.2719,23.3654,23.2575,23.3294,39900.0
2009-09-01 10:35:00,32.44,32.49,32.39,32.42,21900.0,23.3294,23.3654,23.2935,23.315,21900.0
2009-09-01 10:40:00,32.41,32.45,32.34,32.34,19400.0,23.3079,23.3366,23.2575,23.2575,19400.0
2009-09-01 10:45:00,32.32,32.42,32.28,32.39,24800.0,23.2431,23.315,23.2144,23.2935,24800.0
2009-09-01 10:50:00,32.37,32.4,32.25,32.35,33700.0,23.2791,23.3007,23.1928,23.2647,33700.0
2009-09-01 10:55:00,32.35,32.39,32.22,32.22,18500.0,23.2647,23.2935,23.1712,23.1712,18500.0
2009-09-01 11:00:00,32.22,32.28,32.15,32.23,47500.0,23.1712,23.2144,23.1209,23.1784,47500.0
2009-09-01 11:05:00,32.23,32.23,32.04,32.11,49000.0,23.1784,23.1784,23.0418,23.0921,49000.0
2009-09-01 11:10:00,32.1,32.1,31.9,32.06,43800.0,23.0849,23.0849,22.9411,23.0561,43800.0
2009-09-01 11:15:00,32.05,32.05,31.94,32.01,48500.0,23.049,23.049,22.9699,23.0202,48500.0
2009-09-01 11:20:00,32.01,32.03,31.81,31.86,30000.0,23.0202,23.0346,22.8764,22.9123,30000.0
2009-09-01 11:25:00,31.9,31.91,31.67,31.69,30600.0,22.9411,22.9483,22.7757,22.7901,30600.0
2009-09-01 11:30:00,31.68,31.75,31.64,31.74,29700.0,22.7829,22.8332,22.7541,22.826,29700.0
2009-09-01 11:35:00,31.73,31.79,31.59,31.78,55800.0,22.8188,22.862,22.7181,22.8548,55800.0
2009-09-01 11:40:00,31.77,31.92,31.65,31.82,46700.0,22.8476,22.9555,22.7613,22.8836,46700.0
2009-09-01 11:45:00,31.83,31.96,31.74,31.91,46400.0,22.8907,22.9842,22.826,22.9483,46400.0
2009-09-01 11:50:00,31.92,31.94,31.88,31.91,15400.0,22.9555,22.9699,22.9267,22.9483,15400.0
2009-09-01 11:55:00,31.89,31.89,31.63,31.63,32700.0,22.9339,22.9339,22.7469,22.7469,32700.0
2009-09-01 12:00:00,31.62,31.75,31.57,31.63,37200.0,22.7397,22.8332,22.7038,22.7469,37200.0
2009-09-01 12:05:00,31.63,31.74,31.63,31.71,30000.0,22.7469,22.826,22.7469,22.8044,30000.0
2009-09-01 12:10:00,31.74,31.78,31.66,31.75,25500.0,22.826,22.8548,22.7685,22.8332,25500.0
2009-09-01 12:15:00,31.77,31.77,31.62,31.67,30400.0,22.8476,22.8476,22.7397,22.7757,30400.0
2009-09-01 12:20:00,31.67,31.71,31.53,31.55,39200.0,22.7757,22.8044,22.675,22.6894,39200.0
2009-09-01 12:25:00,31.56,31.59,31.51,31.51,34500.0,22.6966,22.7181,22.6606,22.6606,34500.0
2009-09-01 12:30:00,31.51,31.56,31.41,31.44,77900.0,22.6606,22.6966,22.5887,22.6103,77900.0
2009-09-01 12:35:00,31.44,31.54,31.4,31.49,59300.0,22.6103,22.6822,22.5815,22.6462,59300.0
2009-09-01 12:40:00,31.49,31.65,31.47,31.65,30600.0,22.6462,22.7613,22.6318,22.7613,30600.0
2009-09-01 12:45:00,31.64,31.65,31.54,31.65,45700.0,22.7541,22.7613,22.6822,22.7613,45700.0
2009-09-01 12:50:00,31.65,31.7,31.59,31.63,71400.0,22.7613,22.7973,22.7181,22.7469,71400.0
2009-09-01 12:55:00,31.67,31.67,31.53,31.56,14700.0,22.7757,22.7757,22.675,22.6966,14700.0
2009-09-01 13:00:00,31.57,31.58,31.5,31.51,17300.0,22.7038,22.711,22.6534,22.6606,17300.0
2009-09-01 13:05:00,31.53,31.55,31.35,31.4,41400.0,22.675,22.6894,22.5455,22.5815,41400.0
2009-09-01 13:10:00,31.4,31.41,31.31,31.41,26200.0,22.5815,22.5887,22.5168,22.5887,26200.0
2009-09-01 13:15:00,31.41,31.43,31.3,31.4,44900.0,22.5887,22.6031,22.5096,22.5815,44900.0
2009-09-01 13:20:00,31.39,31.4,31.3,31.31,17500.0,22.5743,22.5815,22.5096,22.5168,17500.0
2009-09-01 13:25:00,31.32,31.48,31.31,31.45,73900.0,22.524,22.639,22.5168,22.6175,73900.0
2009-09-01 13:30:00,31.44,31.45,31.27,31.29,54400.0,22.6103,22.6175,22.488,22.5024,54400.0
2009-09-01 13:35:00,31.31,31.38,31.22,31.23,47100.0,22.5168,22.5671,22.4521,22.4592,47100.0
2009-09-01 13:40:00,31.23,31.46,31.22,31.39,41100.0,22.4592,22.6247,22.4521,22.5743,41100.0
2009-09-01 13:45:00,31.38,31.55,31.37,31.49,56500.0,22.5671,22.6894,22.5599,22.6462,56500.0
2009-09-01 13:50:00,31.49,31.56,31.47,31.51,66400.0,22.6462,22.6966,22.6318,22.6606,66400.0
2009-09-01 13:55:00,31.51,31.61,31.49,31.6,110200.0,22.6606,22.7325,22.6462,22.7253,110200.0
2009-09-01 14:00:00,31.6,31.67,31.53,31.58,60800.0,22.7253,22.7757,22.675,22.711,60800.0
2009-09-01 14:05:00,31.58,31.61,31.54,31.55,70400.0,22.711,22.7325,22.6822,22.6894,70400.0
2009-09-01 14:10:00,31.55,31.59,31.51,31.55,33100.0,22.6894,22.7181,22.6606,22.6894,33100.0
2009-09-01 14:15:00,31.55,31.62,31.5,31.61,39700.0,22.6894,22.7397,22.6534,22.7325,39700.0
2009-09-01 14:20:00,31.61,31.62,31.51,31.53,37400.0,22.7325,22.7397,22.6606,22.675,37400.0
2009-09-01 14:25:00,31.53,31.59,31.52,31.55,47500.0,22.675,22.7181,22.6678,22.6894,47500.0
2009-09-01 14:30:00,31.55,31.59,31.53,31.59,19700.0,22.6894,22.7181,22.675,22.7181,19700.0
2009-09-01 14:35:00,31.59,31.61,31.57,31.61,13200.0,22.7181,22.7325,22.7038,22.7325,13200.0
2009-09-01 14:40:00,31.6,31.6,31.51,31.51,32000.0,22.7253,22.7253,22.6606,22.6606,32000.0
2009-09-01 14:45:00,31.5,31.56,31.47,31.55,43700.0,22.6534,22.6966,22.6318,22.6894,43700.0
2009-09-01 14:50:00,31.53,31.62,31.51,31.55,40600.0,22.675,22.7397,22.6606,22.6894,40600.0
2009-09-01 14:55:00,31.55,31.63,31.55,31.56,22200.0,22.6894,22.7469,22.6894,22.6966,22200.0
2009-09-01 15:00:00,31.57,31.58,31.54,31.56,55700.0,22.7038,22.711,22.6822,22.6966,55700.0
2009-09-01 15:05:00,31.55,31.66,31.54,31.55,69500.0,22.6894,22.7685,22.6822,22.6894,69500.0
2009-09-01 15:10:00,31.55,31.67,31.55,31.61,58600.0,22.6894,22.7757,22.6894,22.7325,58600.0
2009-09-01 15:15:00,31.61,31.68,31.56,31.61,42500.0,22.7325,22.7829,22.6966,22.7325,42500.0
2009-09-01 15:20:00,31.6,31.63,31.52,31.54,64500.0,22.7253,22.7469,22.6678,22.6822,64500.0
2009-09-01 15:25:00,31.53,31.59,31.45,31.45,86400.0,22.675,22.7181,22.6175,22.6175,86400.0
2009-09-01 15:30:00,31.46,31.56,31.45,31.55,75300.0,22.6247,22.6966,22.6175,22.6894,75300.0
2009-09-01 15:35:00,31.56,31.63,31.52,31.6,116000.0,22.6966,22.7469,22.6678,22.7253,116000.0
2009-09-01 15:40:00,31.6,31.76,31.57,31.6,240600.0,22.7253,22.8404,22.7038,22.7253,240600.0
2009-09-01 15:45:00,31.6,31.78,31.58,31.67,301200.0,22.7253,22.8548,22.711,22.7757,301200.0
2009-09-01 15:50:00,31.67,31.77,31.58,31.76,246500.0,22.7757,22.8476,22.711,22.8404,246500.0
2009-09-01 15:55:00,31.76,31.95,31.66,31.66,383600.0,22.8404,22.977,22.7685,22.7685,383600.0
2009-09-02 09:30:00,31.71,31.78,31.35,31.5,63200.0,22.8044,22.8548,22.5455,22.6534,63200.0
2009-09-02 09:35:00,31.53,31.62,31.47,31.53,48500.0,22.675,22.7397,22.6318,22.675,48500.0
2009-09-02 09:40:00,31.52,31.83,31.47,31.7,70900.0,22.6678,22.8907,22.6318,22.7973,70900.0
2009-09-02 09:45:00,31.73,31.78,31.6,31.67,57600.0,22.8188,22.8548,22.7253,22.7757,57600.0
2009-09-02 09:50:00,31.67,31.94,31.67,31.77,73200.0,22.7757,22.9699,22.7757,22.8476,73200.0
2009-09-02 09:55:00,31.77,31.81,31.62,31.65,38900.0,22.8476,22.8764,22.7397,22.7613,38900.0
2009-09-02 10:00:00,31.64,31.86,31.59,31.7,87400.0,22.7541,22.9123,22.7181,22.7973,87400.0
2009-09-02 10:05:00,31.69,31.89,31.69,31.81,85700.0,22.7901,22.9339,22.7901,22.8764,85700.0
2009-09-02 10:10:00,31.81,31.92,31.79,31.89,36400.0,22.8764,22.9555,22.862,22.9339,36400.0
2009-09-02 10:15:00,31.89,32.05,31.81,32.05,75300.0,22.9339,23.049,22.8764,23.049,75300.0
2009-09-02 10:20:00,32.04,32.06,31.88,31.98,44500.0,23.0418,23.0561,22.9267,22.9986,44500.0
2009-09-02 10:25:00,31.98,32.0,31.9,31.93,34400.0,22.9986,23.013,22.9411,22.9627,34400.0
2009-09-02 10:30:00,31.92,32.01,31.75,31.86,71600.0,22.9555,23.0202,22.8332,22.9123,71600.0
2009-09-02 10:35:00,31.86,32.22,31.84,32.22,106800.0,22.9123,23.1712,22.8979,23.1712,106800.0
2009-09-02 10:40:00,32.22,32.23,32.05,32.19,57800.0,23.1712,23.1784,23.049,23.1496,57800.0
2009-09-02 10:45:00,32.18,32.24,32.15,32.19,34600.0,23.1424,23.1856,23.1209,23.1496,34600.0
2009-09-02 10:50:00,32.17,32.23,32.06,32.14,46600.0,23.1353,23.1784,23.0561,23.1137,46600.0
2009-09-02 10:55:00,32.15,32.2,32.12,32.13,30700.0,23.1209,23.1568,23.0993,23.1065,30700.0
2009-09-02 11:00:00,32.11,32.13,31.99,32.05,54300.0,23.0921,23.1065,23.0058,23.049,54300.0
2009-09-02 11:05:00,32.04,32.13,31.99,32.04,39400.0,23.0418,23.1065,23.0058,23.0418,39400.0
2009-09-02 11:10:00,32.04,32.18,32.04,32.08,64400.0,23.0418,23.1424,23.0418,23.0705,64400.0
2009-09-02 11:15:00,32.06,32.14,31.99,32.07,45600.0,23.0561,23.1137,23.0058,23.0633,45600.0
2009-09-02 11:20:00,32.06,32.08,32.02,32.07,64200.0,23.0561,23.0705,23.0274,23.0633,64200.0
2009-09-02 11:25:00,32.08,32.11,32.07,32.1,32400.0,23.0705,23.0921,23.0633,23.0849,32400.0
2009-09-02 11:30:00,32.1,32.18,32.05,32.13,61800.0,23.0849,23.1424,23.049,23.1065,61800.0
2009-09-02 11:35:00,32.13,32.15,32.1,32.13,19700.0,23.1065,23.1209,23.0849,23.1065,19700.0
2009-09-02 11:40:00,32.11,32.12,32.04,32.05,23900.0,23.0921,23.0993,23.0418,23.049,23900.0
2009-09-02 11:45:00,32.06,32.12,32.05,32.1,122600.0,23.0561,23.0993,23.049,23.0849,122600.0
2009-09-02 11:50:00,32.11,32.17,32.1,32.17,38100.0,23.0921,23.1353,23.0849,23.1353,38100.0
2009-09-02 11:55:00,32.18,32.19,32.13,32.17,37800.0,23.1424,23.1496,23.1065,23.1353,37800.0
2009-09-02 12:00:00,32.17,32.21,32.08,32.08,53900.0,23.1353,23.164,23.0705,23.0705,53900.0
2009-09-02 12:05:00,32.08,32.13,32.08,32.12,26100.0,23.0705,23.1065,23.0705,23.0993,26100.0
2009-09-02 12:10:00,32.12,32.15,32.06,32.07,50700.0,23.0993,23.1209,23.0561,23.0633,50700.0
2009-09-02 12:15:00,32.08,32.1,32.07,32.07,33000.0,23.0705,23.0849,23.0633,23.0633,33000.0
2009-09-02 12:20:00,32.08,32.14,32.06,32.11,44700.0,23.0705,23.1137,23.0561,23.0921,44700.0
2009-09-02 12:25:00,32.11,32.11,32.05,32.07,22800.0,23.0921,23.0921,23.049,23.0633,22800.0
2009-09-02 12:30:00,32.08,32.13,32.08,32.1,37200.0,23.0705,23.1065,23.0705,23.0849,37200.0
2009-09-02 12:35:00,32.1,32.14,32.1,32.12,27100.0,23.0849,23.1137,23.0849,23.0993,27100.0
2009-09-02 12:40:00,32.13,32.14,32.11,32.14,21500.0,23.1065,23.1137,23.0921,23.1137,21500.0
2009-09-02 12:45:00,32.14,32.2,32.12,32.2,11000.0,23.1137,23.1568,23.0993,23.1568,11000.0
2009-09-02 12:50:00,32.21,32.21,32.15,32.16,19300.0,23.164,23.164,23.1209,23.1281,19300.0
2009-09-02 12:55:00,32.17,32.22,32.15,32.19,21800.0,23.1353,23.1712,23.1209,23.1496,21800.0
2009-09-02 13:00:00,32.19,32.19,32.1,32.11,14700.0,23.1496,23.1496,23.0849,23.0921,14700.0
2009-09-02 13:05:00,32.1,32.12,32.07,32.12,24000.0,23.0849,23.0993,23.0633,23.0993,24000.0
2009-09-02 13:10:00,32.12,32.15,32.1,32.12,10300.0,23.0993,23.1209,23.0849,23.0993,10300.0
2009-09-02 13:15:00,32.1,32.2,32.1,32.15,15000.0,23.0849,23.1568,23.0849,23.1209,15000.0
2009-09-02 13:20:00,32.13,32.14,32.1,32.12,16800.0,23.1065,23.1137,23.0849,23.0993,16800.0
2009-09-02 13:25:00,32.12,32.14,32.1,32.13,13600.0,23.0993,23.1137,23.0849,23.1065,13600.0
2009-09-02 13:30:00,32.14,32.14,32.1,32.1,60200.0,23.1137,23.1137,23.0849,23.0849,60200.0
2009-09-02 13:35:00,32.1,32.12,32.05,32.1,75200.0,23.0849,23.0993,23.049,23.0849,75200.0
2009-09-02 13:40:00,32.1,32.13,32.1,32.13,20700.0,23.0849,23.1065,23.0849,23.1065,20700.0
2009-09-02 13:45:00,32.12,32.14,32.11,32.14,12900.0,23.0993,23.1137,23.0921,23.1137,12900.0
2009-09-02 13:50:00,32.13,32.13,32.08,32.09,26000.0,23.1065,23.1065,23.0705,23.0777,26000.0
2009-09-02 13:55:00,32.08,32.1,32.07,32.1,13400.0,23.0705,23.0849,23.0633,23.0849,13400.0
2009-09-02 14:00:00,32.11,32.14,32.05,32.07,40000.0,23.0921,23.1137,23.049,23.0633,40000.0
2009-09-02 14:05:00,32.08,32.12,32.06,32.07,19400.0,23.0705,23.0993,23.0561,23.0633,19400.0
2009-09-02 14:10:00,32.08,32.1,32.05,32.06,10000.0,23.0705,23.0849,23.049,23.0561,10000.0
2009-09-02 14:15:00,32.07,32.11,32.05,32.11,19800.0,23.0633,23.0921,23.049,23.0921,19800.0
2009-09-02 14:20:00,32.1,32.16,32.1,32.12,16000.0,23.0849,23.1281,23.0849,23.0993,16000.0
2009-09-02 14:25:00,32.12,32.15,32.1,32.12,15200.0,23.0993,23.1209,23.0849,23.0993,15200.0
2009-09-02 14:30:00,32.11,32.16,32.1,32.15,57800.0,23.0921,23.1281,23.0849,23.1209,57800.0
2009-09-02 14:35:00,32.15,32.23,32.13,32.2,83200.0,23.1209,23.1784,23.1065,23.1568,83200.0
2009-09-02 14:40:00,32.21,32.28,32.19,32.19,54900.0,23.164,23.2144,23.1496,23.1496,54900.0
2009-09-02 14:45:00,32.19,32.24,32.17,32.23,21300.0,23.1496,23.1856,23.1353,23.1784,21300.0
2009-09-02 14:50:00,32.23,32.26,32.19,32.21,34400.0,23.1784,23.2,23.1496,23.164,34400.0
2009-09-02 14:55:00,32.21,32.23,32.16,32.17,37900.0,23.164,23.1784,23.1281,23.1353,37900.0
2009-09-02 15:00:00,32.17,32.21,32.12,32.16,45300.0,23.1353,23.164,23.0993,23.1281,45300.0
2009-09-02 15:05:00,32.17,32.23,32.17,32.21,33400.0,23.1353,23.1784,23.1353,23.164,33400.0
2009-09-02 15:10:00,32.21,32.28,32.19,32.26,42800.0,23.164,23.2144,23.1496,23.2,42800.0
2009-09-02 15:15:00,32.26,32.35,32.25,32.33,50000.0,23.2,23.2647,23.1928,23.2503,50000.0
2009-09-02 15:20:00,32.33,32.34,32.28,32.31,63200.0,23.2503,23.2575,23.2144,23.2359,63200.0
2009-09-02 15:25:00,32.31,32.35,32.28,32.32,79600.0,23.2359,23.2647,23.2144,23.2431,79600.0
2009-09-02 15:30:00,32.31,32.37,32.29,32.31,79100.0,23.2359,23.2791,23.2216,23.2359,79100.0
2009-09-02 15:35:00,32.31,32.33,32.25,32.32,53300.0,23.2359,23.2503,23.1928,23.2431,53300.0
2009-09-02 15:40:00,32.31,32.32,32.23,32.29,104000.0,23.2359,23.2431,23.1784,23.2216,104000.0
2009-09-02 15:45:00,32.3,32.3,32.17,32.18,94700.0,23.2287,23.2287,23.1353,23.1424,94700.0
2009-09-02 15:50:00,32.18,32.26,32.12,32.18,214900.0,23.1424,23.2,23.0993,23.1424,214900.0
2009-09-02 15:55:00,32.17,32.19,32.08,32.1,247900.0,23.1353,23.1496,23.0705,23.0849,247900.0
2009-09-03 09:30:00,31.3,31.83,31.23,31.44,341000.0,22.5096,22.8907,22.4592,22.6103,341000.0
2009-09-03 09:35:00,31.44,31.83,30.96,31.0,428900.0,22.6103,22.8907,22.2651,22.2938,428900.0
2009-09-03 09:40:00,31.0,31.03,30.79,30.79,284800.0,22.2938,22.3154,22.1428,22.1428,284800.0
2009-09-03 09:45:00,30.78,31.02,30.7,30.86,155500.0,22.1356,22.3082,22.0781,22.1932,155500.0
2009-09-03 09:50:00,30.86,31.0,30.85,30.89,94200.0,22.1932,22.2938,22.186,22.2147,94200.0
2009-09-03 09:55:00,30.9,30.97,30.6,30.72,221400.0,22.2219,22.2723,22.0062,22.0925,221400.0
2009-09-03 10:00:00,30.72,30.8,30.56,30.7,168300.0,22.0925,22.15,21.9774,22.0781,168300.0
2009-09-03 10:05:00,30.7,30.85,30.6,30.81,147100.0,22.0781,22.186,22.0062,22.1572,147100.0
2009-09-03 10:10:00,30.81,30.89,30.68,30.68,126700.0,22.1572,22.2147,22.0637,22.0637,126700.0
2009-09-03 10:15:00,30.69,30.77,30.62,30.65,97800.0,22.0709,22.1284,22.0206,22.0421,97800.0
2009-09-03 10:20:00,30.65,30.72,30.63,30.66,81000.0,22.0421,22.0925,22.0278,22.0493,81000.0
2009-09-03 10:25:00,30.68,30.75,30.63,30.67,97900.0,22.0637,22.1141,22.0278,22.0565,97900.0
2009-09-03 10:30:00,30.66,30.68,30.57,30.59,130800.0,22.0493,22.0637,21.9846,21.999,130800.0
2009-09-03 10:35:00,30.59,30.61,30.55,30.6,79800.0,21.999,22.0134,21.9702,22.0062,79800.0
2009-09-03 10:40:00,30.6,30.68,30.58,30.6,65000.0,22.0062,22.0637,21.9918,22.0062,65000.0
2009-09-03 10:45:00,30.61,30.81,30.61,30.76,57200.0,22.0134,22.1572,22.0134,22.1212,57200.0
2009-09-03 10:50:00,30.75,30.85,30.75,30.75,54900.0,22.1141,22.186,22.1141,22.1141,54900.0
2009-09-03 10:55:00,30.75,30.79,30.71,30.75,114000.0,22.1141,22.1428,22.0853,22.1141,114000.0
2009-09-03 11:00:00,30.74,30.81,30.68,30.71,67700.0,22.1069,22.1572,22.0637,22.0853,67700.0
2009-09-03 11:05:00,30.7,30.79,30.7,30.77,33600.0,22.0781,22.1428,22.0781,22.1284,33600.0
2009-09-03 11:10:00,30.77,30.86,30.76,30.81,61000.0,22.1284,22.1932,22.1212,22.1572,61000.0
2009-09-03 11:15:00,30.82,30.86,30.75,30.8,43700.0,22.1644,22.1932,22.1141,22.15,43700.0
2009-09-03 11:20:00,30.8,30.86,30.78,30.81,23000.0,22.15,22.1932,22.1356,22.1572,23000.0
2009-09-03 11:25:00,30.82,30.9,30.81,30.88,32700.0,22.1644,22.2219,22.1572,22.2075,32700.0
2009-09-03 11:30:00,30.87,30.89,30.83,30.84,25900.0,22.2004,22.2147,22.1716,22.1788,25900.0
2009-09-03 11:35:00,30.83,30.84,30.71,30.72,90700.0,22.1716,22.1788,22.0853,22.0925,90700.0
2009-09-03 11:40:00,30.72,30.76,30.72,30.74,19500.0,22.0925,22.1212,22.0925,22.1069,19500.0
2009-09-03 11:45:00,30.75,30.78,30.74,30.78,8000.0,22.1141,22.1356,22.1069,22.1356,8000.0
2009-09-03 11:50:00,30.77,30.8,30.7,30.71,29300.0,22.1284,22.15,22.0781,22.0853,29300.0
2009-09-03 11:55:00,30.71,30.75,30.69,30.73,29100.0,22.0853,22.1141,22.0709,22.0997,29100.0
2009-09-03 12:00:00,30.71,30.75,30.69,30.69,46700.0,22.0853,22.1141,22.0709,22.0709,46700.0
2009-09-03 12:05:00,30.69,30.71,30.66,30.7,33200.0,22.0709,22.0853,22.0493,22.0781,33200.0
2009-09-03 12:10:00,30.7,30.72,30.68,30.68,54100.0,22.0781,22.0925,22.0637,22.0637,54100.0
2009-09-03 12:15:00,30.69,30.72,30.68,30.7,33300.0,22.0709,22.0925,22.0637,22.0781,33300.0
2009-09-03 12:20:00,30.7,30.71,30.68,30.7,38900.0,22.0781,22.0853,22.0637,22.0781,38900.0
2009-09-03 12:25:00,30.71,30.73,30.7,30.71,19700.0,22.0853,22.0997,22.0781,22.0853,19700.0
2009-09-03 12:30:00,30.71,30.73,30.7,30.72,27400.0,22.0853,22.0997,22.0781,22.0925,27400.0
2009-09-03 12:35:00,30.72,30.73,30.69,30.7,20200.0,22.0925,22.0997,22.0709,22.0781,20200.0
2009-09-03 12:40:00,30.7,30.71,30.7,30.71,7900.0,22.0781,22.0853,22.0781,22.0853,7900.0
2009-09-03 12:45:00,30.71,30.71,30.67,30.7,28900.0,22.0853,22.0853,22.0565,22.0781,28900.0
2009-09-03 12:50:00,30.7,30.73,30.7,30.71,16000.0,22.0781,22.0997,22.0781,22.0853,16000.0
2009-09-03 12:55:00,30.72,30.72,30.7,30.7,13500.0,22.0925,22.0925,22.0781,22.0781,13500.0
2009-09-03 13:00:00,30.7,30.71,30.65,30.68,46500.0,22.0781,22.0853,22.0421,22.0637,46500.0
2009-09-03 13:05:00,30.69,30.7,30.67,30.69,33700.0,22.0709,22.0781,22.0565,22.0709,33700.0
2009-09-03 13:10:00,30.69,30.71,30.66,30.67,32400.0,22.0709,22.0853,22.0493,22.0565,32400.0
2009-09-03 13:15:00,30.67,30.7,30.66,30.69,20200.0,22.0565,22.0781,22.0493,22.0709,20200.0
2009-09-03 13:20:00,30.7,30.75,30.69,30.75,15000.0,22.0781,22.1141,22.0709,22.1141,15000.0
2009-09-03 13:25:00,30.74,30.75,30.71,30.72,32300.0,22.1069,22.1141,22.0853,22.0925,32300.0
2009-09-03 13:30:00,30.72,30.74,30.68,30.69,40300.0,22.0925,22.1069,22.0637,22.0709,40300.0
2009-09-03 13:35:00,30.68,30.71,30.64,30.66,55700.0,22.0637,22.0853,22.0349,22.0493,55700.0
2009-09-03 13:40:00,30.66,30.67,30.59,30.59,38500.0,22.0493,22.0565,21.999,21.999,38500.0
2009-09-03 13:45:00,30.59,30.6,30.57,30.6,36000.0,21.999,22.0062,21.9846,22.0062,36000.0
2009-09-03 13:50:00,30.6,30.67,30.6,30.65,27900.0,22.0062,22.0565,22.0062,22.0421,27900.0
2009-09-03 13:55:00,30.65,30.67,30.64,30.65,36000.0,22.0421,22.0565,22.0349,22.0421,36000.0
2009-09-03 14:00:00,30.66,30.66,30.65,30.66,11100.0,22.0493,22.0493,22.0421,22.0493,11100.0
2009-09-03 14:05:00,30.66,30.7,30.66,30.69,36200.0,22.0493,22.0781,22.0493,22.0709,36200.0
2009-09-03 14:10:00,30.7,30.71,30.67,30.7,33400.0,22.0781,22.0853,22.0565,22.0781,33400.0
2009-09-03 14:15:00,30.7,30.71,30.69,30.69,24100.0,22.0781,22.0853,22.0709,22.0709,24100.0
2009-09-03 14:20:00,30.69,30.69,30.67,30.69,32500.0,22.0709,22.0709,22.0565,22.0709,32500.0
2009-09-03 14:25:00,30.69,30.69,30.65,30.68,30900.0,22.0709,22.0709,22.0421,22.0637,30900.0
2009-09-03 14:30:00,30.67,30.68,30.65,30.67,19600.0,22.0565,22.0637,22.0421,22.0565,19600.0
2009-09-03 14:35:00,30.67,30.69,30.66,30.67,17800.0,22.0565,22.0709,22.0493,22.0565,17800.0
2009-09-03 14:40:00,30.66,30.67,30.6,30.62,30200.0,22.0493,22.0565,22.0062,22.0206,30200.0
2009-09-03 14:45:00,30.63,30.75,30.62,30.68,47300.0,22.0278,22.1141,22.0206,22.0637,47300.0
2009-09-03 14:50:00,30.69,30.73,30.69,30.73,18600.0,22.0709,22.0997,22.0709,22.0997,18600.0
2009-09-03 14:55:00,30.72,30.75,30.72,30.74,33700.0,22.0925,22.1141,22.0925,22.1069,33700.0
2009-09-03 15:00:00,30.74,30.81,30.74,30.75,73600.0,22.1069,22.1572,22.1069,22.1141,73600.0
2009-09-03 15:05:00,30.76,30.82,30.76,30.79,37500.0,22.1212,22.1644,22.1212,22.1428,37500.0
2009-09-03 15:10:00,30.79,30.8,30.7,30.72,102900.0,22.1428,22.15,22.0781,22.0925,102900.0
2009-09-03 15:15:00,30.73,30.73,30.64,30.65,120700.0,22.0997,22.0997,22.0349,22.0421,120700.0
2009-09-03 15:20:00,30.65,30.72,30.64,30.72,85800.0,22.0421,22.0925,22.0349,22.0925,85800.0
2009-09-03 15:25:00,30.72,30.74,30.68,30.71,46300.0,22.0925,22.1069,22.0637,22.0853,46300.0
2009-09-03 15:30:00,30.72,30.81,30.7,30.74,82200.0,22.0925,22.1572,22.0781,22.1069,82200.0
2009-09-03 15:35:00,30.74,30.83,30.74,30.82,63800.0,22.1069,22.1716,22.1069,22.1644,63800.0
2009-09-03 15:40:00,30.82,30.84,30.77,30.84,103700.0,22.1644,22.1788,22.1284,22.1788,103700.0
2009-09-03 15:45:00,30.83,30.95,30.83,30.94,144100.0,22.1716,22.2579,22.1716,22.2507,144100.0
2009-09-03 15:50:00,30.93,31.0,30.92,31.0,150200.0,22.2435,22.2938,22.2363,22.2938,150200.0
2009-09-03 15:55:00,31.0,31.01,30.92,30.93,249500.0,22.2938,22.301,22.2363,22.2435,249500.0
2009-09-04 09:30:00,29.71,29.79,29.47,29.61,396000.0,21.3661,21.4237,21.1935,21.2942,396000.0
2009-09-04 09:35:00,29.61,29.65,29.31,29.45,335000.0,21.2942,21.323,21.0785,21.1792,335000.0
2009-09-04 09:40:00,29.45,29.61,29.33,29.51,248200.0,21.1792,21.2942,21.0929,21.2223,248200.0
2009-09-04 09:45:00,29.51,29.51,29.25,29.25,166200.0,21.2223,21.2223,21.0353,21.0353,166200.0
2009-09-04 09:50:00,29.25,29.26,29.03,29.07,241900.0,21.0353,21.0425,20.8771,20.9059,241900.0
2009-09-04 09:55:00,29.07,29.19,29.03,29.05,169800.0,20.9059,20.9922,20.8771,20.8915,169800.0
2009-09-04 10:00:00,29.05,29.18,29.03,29.08,140000.0,20.8915,20.985,20.8771,20.9131,140000.0
2009-09-04 10:05:00,29.06,29.1,28.81,28.86,230700.0,20.8987,20.9274,20.7189,20.7548,230700.0
2009-09-04 10:10:00,28.86,29.06,28.76,29.01,265400.0,20.7548,20.8987,20.6829,20.8627,265400.0
2009-09-04 10:15:00,29.0,29.16,28.98,29.06,157700.0,20.8555,20.9706,20.8411,20.8987,157700.0
2009-09-04 10:20:00,29.06,29.16,29.01,29.12,94900.0,20.8987,20.9706,20.8627,20.9418,94900.0
2009-09-04 10:25:00,29.12,29.25,29.11,29.14,101200.0,20.9418,21.0353,20.9346,20.9562,101200.0
2009-09-04 10:30:00,29.15,29.38,29.14,29.3,144900.0,20.9634,21.1288,20.9562,21.0713,144900.0
2009-09-04 10:35:00,29.3,29.39,29.23,29.34,87400.0,21.0713,21.136,21.0209,21.1,87400.0
2009-09-04 10:40:00,29.34,29.45,29.3,29.36,148000.0,21.1,21.1792,21.0713,21.1144,148000.0
2009-09-04 10:45:00,29.36,29.48,29.36,29.46,63300.0,21.1144,21.2007,21.1144,21.1863,63300.0
2009-09-04 10:50:00,29.47,29.52,29.41,29.45,130600.0,21.1935,21.2295,21.1504,21.1792,130600.0
2009-09-04 10:55:00,29.45,29.49,29.43,29.46,49400.0,21.1792,21.2079,21.1648,21.1863,49400.0
2009-09-04 11:00:00,29.48,29.52,29.35,29.4,65800.0,21.2007,21.2295,21.1072,21.1432,65800.0
2009-09-04 11:05:00,29.39,29.45,29.37,29.43,34600.0,21.136,21.1792,21.1216,21.1648,34600.0
2009-09-04 11:10:00,29.43,29.49,29.41,29.45,33300.0,21.1648,21.2079,21.1504,21.1792,33300.0
2009-09-04 11:15:00,29.45,29.47,29.4,29.4,38900.0,21.1792,21.1935,21.1432,21.1432,38900.0
2009-09-04 11:20:00,29.41,29.48,29.4,29.46,31900.0,21.1504,21.2007,21.1432,21.1863,31900.0
2009-09-04 11:25:00,29.46,29.46,29.37,29.37,34600.0,21.1863,21.1863,21.1216,21.1216,34600.0
2009-09-04 11:30:00,29.36,29.39,29.29,29.37,64900.0,21.1144,21.136,21.0641,21.1216,64900.0
2009-09-04 11:35:00,29.37,29.46,29.36,29.43,29300.0,21.1216,21.1863,21.1144,21.1648,29300.0
2009-09-04 11:40:00,29.43,29.43,29.39,29.41,19300.0,21.1648,21.1648,21.136,21.1504,19300.0
2009-09-04 11:45:00,29.41,29.48,29.41,29.48,23300.0,21.1504,21.2007,21.1504,21.2007,23300.0
2009-09-04 11:50:00,29.48,29.52,29.47,29.51,57400.0,21.2007,21.2295,21.1935,21.2223,57400.0
2009-09-04 11:55:00,29.51,29.52,29.48,29.5,48400.0,21.2223,21.2295,21.2007,21.2151,48400.0
2009-09-04 12:00:00,29.51,29.66,29.5,29.66,81200.0,21.2223,21.3302,21.2151,21.3302,81200.0
2009-09-04 12:05:00,29.65,29.8,29.65,29.78,88000.0,21.323,21.4309,21.323,21.4165,88000.0
2009-09-04 12:10:00,29.78,29.89,29.78,29.88,126100.0,21.4165,21.4956,21.4165,21.4884,126100.0
2009-09-04 12:15:00,29.88,30.0,29.88,29.96,161300.0,21.4884,21.5747,21.4884,21.5459,161300.0
2009-09-04 12:20:00,29.97,29.99,29.93,29.93,34700.0,21.5531,21.5675,21.5243,21.5243,34700.0
2009-09-04 12:25:00,29.92,29.94,29.87,29.88,43400.0,21.5172,21.5315,21.4812,21.4884,43400.0
2009-09-04 12:30:00,29.9,29.93,29.84,29.84,57200.0,21.5028,21.5243,21.4596,21.4596,57200.0
2009-09-04 12:35:00,29.84,29.85,29.74,29.75,47700.0,21.4596,21.4668,21.3877,21.3949,47700.0
2009-09-04 12:40:00,29.74,29.75,29.69,29.72,61300.0,21.3877,21.3949,21.3517,21.3733,61300.0
2009-09-04 12:45:00,29.72,29.72,29.68,29.71,47300.0,21.3733,21.3733,21.3446,21.3661,47300.0
2009-09-04 12:50:00,29.72,29.8,29.72,29.75,91700.0,21.3733,21.4309,21.3733,21.3949,91700.0
2009-09-04 12:55:00,29.75,29.77,29.69,29.74,50100.0,21.3949,21.4093,21.3517,21.3877,50100.0
2009-09-04 13:00:00,29.74,29.79,29.72,29.79,29700.0,21.3877,21.4237,21.3733,21.4237,29700.0
2009-09-04 13:05:00,29.79,29.88,29.76,29.77,58700.0,21.4237,21.4884,21.4021,21.4093,58700.0
2009-09-04 13:10:00,29.77,29.81,29.75,29.76,41000.0,21.4093,21.438,21.3949,21.4021,41000.0
2009-09-04 13:15:00,29.77,29.81,29.76,29.79,40600.0,21.4093,21.438,21.4021,21.4237,40600.0
2009-09-04 13:20:00,29.79,29.88,29.79,29.81,83300.0,21.4237,21.4884,21.4237,21.438,83300.0
2009-09-04 13:25:00,29.81,29.87,29.8,29.86,30500.0,21.438,21.4812,21.4309,21.474,30500.0
2009-09-04 13:30:00,29.86,29.91,29.85,29.91,27700.0,21.474,21.51,21.4668,21.51,27700.0
2009-09-04 13:35:00,29.91,29.95,29.9,29.91,37400.0,21.51,21.5387,21.5028,21.51,37400.0
2009-09-04 13:40:00,29.9,29.91,29.86,29.91,36200.0,21.5028,21.51,21.474,21.51,36200.0
2009-09-04 13:45:00,29.9,29.91,29.88,29.9,17700.0,21.5028,21.51,21.4884,21.5028,17700.0
2009-09-04 13:50:00,29.89,29.9,29.86,29.89,22000.0,21.4956,21.5028,21.474,21.4956,22000.0
2009-09-04 13:55:00,29.89,29.93,29.87,29.87,37400.0,21.4956,21.5243,21.4812,21.4812,37400.0
2009-09-04 14:00:00,29.87,29.96,29.87,29.92,36100.0,21.4812,21.5459,21.4812,21.5172,36100.0
2009-09-04 14:05:00,29.92,29.92,29.89,29.91,38800.0,21.5172,21.5172,21.4956,21.51,38800.0
2009-09-04 14:10:00,29.9,29.96,29.9,29.95,39500.0,21.5028,21.5459,21.5028,21.5387,39500.0
2009-09-04 14:15:00,29.94,29.97,29.94,29.97,46000.0,21.5315,21.5531,21.5315,21.5531,46000.0
2009-09-04 14:20:00,29.97,29.98,29.95,29.96,27000.0,21.5531,21.5603,21.5387,21.5459,27000.0
2009-09-04 14:25:00,29.96,29.96,29.87,29.88,32500.0,21.5459,21.5459,21.4812,21.4884,32500.0
2009-09-04 14:30:00,29.87,29.89,29.8,29.81,66600.0,21.4812,21.4956,21.4309,21.438,66600.0
2009-09-04 14:35:00,29.81,29.86,29.81,29.84,26700.0,21.438,21.474,21.438,21.4596,26700.0
2009-09-04 14:40:00,29.84,30.0,29.84,29.99,66600.0,21.4596,21.5747,21.4596,21.5675,66600.0
2009-09-04 14:45:00,29.99,30.01,29.96,29.97,54500.0,21.5675,21.5819,21.5459,21.5531,54500.0
2009-09-04 14:50:00,29.98,30.0,29.97,29.99,36200.0,21.5603,21.5747,21.5531,21.5675,36200.0
2009-09-04 14:55:00,29.98,30.05,29.98,30.05,64800.0,21.5603,21.6106,21.5603,21.6106,64800.0
2009-09-04 15:00:00,30.04,30.1,30.01,30.08,69600.0,21.6035,21.6466,21.5819,21.6322,69600.0
2009-09-04 15:05:00,30.08,30.1,29.92,29.94,103000.0,21.6322,21.6466,21.5172,21.5315,103000.0
2009-09-04 15:10:00,29.94,29.97,29.89,29.9,34800.0,21.5315,21.5531,21.4956,21.5028,34800.0
2009-09-04 15:15:00,29.9,29.94,29.88,29.92,43200.0,21.5028,21.5315,21.4884,21.5172,43200.0
2009-09-04 15:20:00,29.92,30.0,29.92,29.96,41900.0,21.5172,21.5747,21.5172,21.5459,41900.0
2009-09-04 15:25:00,29.96,30.0,29.96,29.98,19800.0,21.5459,21.5747,21.5459,21.5603,19800.0
2009-09-04 15:30:00,29.98,29.99,29.93,29.96,56800.0,21.5603,21.5675,21.5243,21.5459,56800.0
2009-09-04 15:35:00,29.95,30.06,29.95,30.06,98800.0,21.5387,21.6178,21.5387,21.6178,98800.0
2009-09-04 15:40:00,30.06,30.16,30.04,30.15,189300.0,21.6178,21.6898,21.6035,21.6826,189300.0
2009-09-04 15:45:00,30.14,30.25,30.13,30.22,187600.0,21.6754,21.7545,21.6682,21.7329,187600.0
2009-09-04 15:50:00,30.21,30.23,30.15,30.17,135000.0,21.7257,21.7401,21.6826,21.6969,135000.0
2009-09-04 15:55:00,30.17,30.23,30.14,30.22,198600.0,21.6969,21.7401,21.6754,21.7329,198600.0
2009-09-08 09:30:00,30.45,30.62,30.19,30.36,134700.0,21.8983,22.0206,21.7113,21.8336,134700.0
2009-09-08 09:35:00,30.35,30.49,30.14,30.25,118400.0,21.8264,21.9271,21.6754,21.7545,118400.0
2009-09-08 09:40:00,30.22,30.24,29.88,30.05,129900.0,21.7329,21.7473,21.4884,21.6106,129900.0
2009-09-08 09:45:00,30.04,30.05,29.96,29.97,61800.0,21.6035,21.6106,21.5459,21.5531,61800.0
2009-09-08 09:50:00,29.96,30.15,29.96,30.15,58800.0,21.5459,21.6826,21.5459,21.6826,58800.0
2009-09-08 09:55:00,30.15,30.17,29.94,29.96,99600.0,21.6826,21.6969,21.5315,21.5459,99600.0
2009-09-08 10:00:00,29.97,30.05,29.9,29.95,58600.0,21.5531,21.6106,21.5028,21.5387,58600.0
2009-09-08 10:05:00,29.94,29.95,29.76,29.77,82200.0,21.5315,21.5387,21.4021,21.4093,82200.0
2009-09-08 10:10:00,29.77,29.84,29.68,29.71,107100.0,21.4093,21.4596,21.3446,21.3661,107100.0
2009-09-08 10:15:00,29.71,29.82,29.67,29.7,92600.0,21.3661,21.4452,21.3374,21.3589,92600.0
2009-09-08 10:20:00,29.7,29.94,29.7,29.9,71500.0,21.3589,21.5315,21.3589,21.5028,71500.0
2009-09-08 10:25:00,29.9,29.92,29.88,29.91,52000.0,21.5028,21.5172,21.4884,21.51,52000.0
2009-09-08 10:30:00,29.91,30.09,29.91,30.03,53700.0,21.51,21.6394,21.51,21.5963,53700.0
2009-09-08 10:35:00,30.03,30.07,30.01,30.07,23600.0,21.5963,21.625,21.5819,21.625,23600.0
2009-09-08 10:40:00,30.08,30.08,29.93,29.95,72300.0,21.6322,21.6322,21.5243,21.5387,72300.0
2009-09-08 10:45:00,29.94,29.94,29.81,29.86,41800.0,21.5315,21.5315,21.438,21.474,41800.0
2009-09-08 10:50:00,29.86,29.93,29.84,29.88,28500.0,21.474,21.5243,21.4596,21.4884,28500.0
2009-09-08 10:55:00,29.89,29.98,29.89,29.96,21300.0,21.4956,21.5603,21.4956,21.5459,21300.0
2009-09-08 11:00:00,29.96,29.99,29.91,29.91,24100.0,21.5459,21.5675,21.51,21.51,24100.0
2009-09-08 11:05:00,29.91,29.94,29.86,29.88,22200.0,21.51,21.5315,21.474,21.4884,22200.0
2009-09-08 11:10:00,29.86,29.92,29.86,29.91,17300.0,21.474,21.5172,21.474,21.51,17300.0
2009-09-08 11:15:00,29.92,29.99,29.91,29.98,14200.0,21.5172,21.5675,21.51,21.5603,14200.0
2009-09-08 11:20:00,29.99,30.0,29.98,30.0,15700.0,21.5675,21.5747,21.5603,21.5747,15700.0
2009-09-08 11:25:00,30.0,30.07,29.93,29.94,39800.0,21.5747,21.625,21.5243,21.5315,39800.0
2009-09-08 11:30:00,29.94,29.94,29.81,29.83,29700.0,21.5315,21.5315,21.438,21.4524,29700.0
2009-09-08 11:35:00,29.82,29.85,29.76,29.8,41400.0,21.4452,21.4668,21.4021,21.4309,41400.0
2009-09-08 11:40:00,29.8,29.92,29.8,29.83,29600.0,21.4309,21.5172,21.4309,21.4524,29600.0
2009-09-08 11:45:00,29.83,29.84,29.79,29.83,25100.0,21.4524,21.4596,21.4237,21.4524,25100.0
2009-09-08 11:50:00,29.83,29.88,29.81,29.88,18000.0,21.4524,21.4884,21.438,21.4884,18000.0
2009-09-08 11:55:00,29.88,29.91,29.84,29.9,19600.0,21.4884,21.51,21.4596,21.5028,19600.0
2009-09-08 12:00:00,29.92,30.0,29.91,29.99,15200.0,21.5172,21.5747,21.51,21.5675,15200.0
2009-09-08 12:05:00,29.99,29.99,29.91,29.91,25500.0,21.5675,21.5675,21.51,21.51,25500.0
2009-09-08 12:10:00,29.91,29.92,29.89,29.9,18200.0,21.51,21.5172,21.4956,21.5028,18200.0
2009-09-08 12:15:00,29.9,29.91,29.87,29.88,19100.0,21.5028,21.51,21.4812,21.4884,19100.0
2009-09-08 12:20:00,29.88,29.88,29.83,29.85,31100.0,21.4884,21.4884,21.4524,21.4668,31100.0
2009-09-08 12:25:00,29.86,29.88,29.84,29.87,8200.0,21.474,21.4884,21.4596,21.4812,8200.0
2009-09-08 12:30:00,29.88,29.88,29.87,29.88,7900.0,21.4884,21.4884,21.4812,21.4884,7900.0
2009-09-08 12:35:00,29.88,29.9,29.87,29.89,13500.0,21.4884,21.5028,21.4812,21.4956,13500.0
2009-09-08 12:40:00,29.89,29.89,29.88,29.89,17100.0,21.4956,21.4956,21.4884,21.4956,17100.0
2009-09-08 12:45:00,29.89,29.89,29.87,29.87,10800.0,21.4956,21.4956,21.4812,21.4812,10800.0
2009-09-08 12:50:00,29.87,29.9,29.87,29.89,10800.0,21.4812,21.5028,21.4812,21.4956,10800.0
2009-09-08 12:55:00,29.89,29.9,29.81,29.83,40400.0,21.4956,21.5028,21.438,21.4524,40400.0
2009-09-08 13:00:00,29.82,29.83,29.78,29.8,43600.0,21.4452,21.4524,21.4165,21.4309,43600.0
2009-09-08 13:05:00,29.8,29.81,29.78,29.8,36200.0,21.4309,21.438,21.4165,21.4309,36200.0
2009-09-08 13:10:00,29.81,29.82,29.69,29.69,54000.0,21.438,21.4452,21.3517,21.3517,54000.0
2009-09-08 13:15:00,29.69,29.72,29.68,29.72,21100.0,21.3517,21.3733,21.3446,21.3733,21100.0
2009-09-08 13:20:00,29.71,29.73,29.71,29.72,25600.0,21.3661,21.3805,21.3661,21.3733,25600.0
2009-09-08 13:25:00,29.72,29.73,29.68,29.68,40000.0,21.3733,21.3805,21.3446,21.3446,40000.0
2009-09-08 13:30:00,29.68,29.69,29.68,29.69,16300.0,21.3446,21.3517,21.3446,21.3517,16300.0
2009-09-08 13:35:00,29.69,29.79,29.69,29.79,34100.0,21.3517,21.4237,21.3517,21.4237,34100.0
2009-09-08 13:40:00,29.79,29.9,29.78,29.88,34400.0,21.4237,21.5028,21.4165,21.4884,34400.0
2009-09-08 13:45:00,29.88,29.91,29.84,29.85,29400.0,21.4884,21.51,21.4596,21.4668,29400.0
2009-09-08 13:50:00,29.85,29.95,29.84,29.95,22300.0,21.4668,21.5387,21.4596,21.5387,22300.0
2009-09-08 13:55:00,29.95,29.98,29.93,29.98,15100.0,21.5387,21.5603,21.5243,21.5603,15100.0
2009-09-08 14:00:00,29.98,30.01,29.9,29.91,43000.0,21.5603,21.5819,21.5028,21.51,43000.0
2009-09-08 14:05:00,29.9,29.98,29.9,29.96,20600.0,21.5028,21.5603,21.5028,21.5459,20600.0
2009-09-08 14:10:00,29.95,30.0,29.93,29.97,22400.0,21.5387,21.5747,21.5243,21.5531,22400.0
2009-09-08 14:15:00,29.97,30.0,29.92,29.95,28100.0,21.5531,21.5747,21.5172,21.5387,28100.0
2009-09-08 14:20:00,29.95,29.98,29.92,29.93,27700.0,21.5387,21.5603,21.5172,21.5243,27700.0
2009-09-08 14:25:00,29.91,29.95,29.9,29.93,19800.0,21.51,21.5387,21.5028,21.5243,19800.0
2009-09-08 14:30:00,29.93,29.97,29.93,29.96,19600.0,21.5243,21.5531,21.5243,21.5459,19600.0
2009-09-08 14:35:00,29.97,30.0,29.96,30.0,40700.0,21.5531,21.5747,21.5459,21.5747,40700.0
2009-09-08 14:40:00,29.99,30.01,29.96,29.99,32200.0,21.5675,21.5819,21.5459,21.5675,32200.0
2009-09-08 14:45:00,30.0,30.09,29.98,30.08,37400.0,21.5747,21.6394,21.5603,21.6322,37400.0
2009-09-08 14:50:00,30.09,30.09,30.06,30.08,14100.0,21.6394,21.6394,21.6178,21.6322,14100.0
2009-09-08 14:55:00,30.07,30.13,30.05,30.05,27300.0,21.625,21.6682,21.6106,21.6106,27300.0
2009-09-08 15:00:00,30.05,30.05,29.97,30.0,28400.0,21.6106,21.6106,21.5531,21.5747,28400.0
2009-09-08 15:05:00,30.0,30.02,29.95,30.01,22700.0,21.5747,21.5891,21.5387,21.5819,22700.0
2009-09-08 15:10:00,30.01,30.03,29.98,30.02,22200.0,21.5819,21.5963,21.5603,21.5891,22200.0
2009-09-08 15:15:00,30.02,30.06,29.98,29.98,28800.0,21.5891,21.6178,21.5603,21.5603,28800.0
2009-09-08 15:20:00,29.99,30.03,29.97,29.99,63200.0,21.5675,21.5963,21.5531,21.5675,63200.0
2009-09-08 15:25:00,29.99,29.99,29.98,29.99,34300.0,21.5675,21.5675,21.5603,21.5675,34300.0
2009-09-08 15:30:00,29.99,30.03,29.97,30.03,41900.0,21.5675,21.5963,21.5531,21.5963,41900.0
2009-09-08 15:35:00,30.03,30.12,30.03,30.1,66500.0,21.5963,21.661,21.5963,21.6466,66500.0
2009-09-08 15:40:00,30.09,30.12,30.05,30.11,118400.0,21.6394,21.661,21.6106,21.6538,118400.0
2009-09-08 15:45:00,30.1,30.16,30.05,30.15,107700.0,21.6466,21.6898,21.6106,21.6826,107700.0
2009-09-08 15:50:00,30.15,30.17,30.11,30.16,146300.0,21.6826,21.6969,21.6538,21.6898,146300.0
2009-09-08 15:55:00,30.16,30.19,30.15,30.18,165800.0,21.6898,21.7113,21.6826,21.7041,165800.0
2009-09-09 09:30:00,30.03,30.18,29.89,30.1,70800.0,21.5963,21.7041,21.4956,21.6466,70800.0
2009-09-09 09:35:00,30.1,30.3,30.01,30.26,61800.0,21.6466,21.7904,21.5819,21.7617,61800.0
2009-09-09 09:40:00,30.28,30.54,30.22,30.54,66100.0,21.7761,21.963,21.7329,21.963,66100.0
2009-09-09 09:45:00,30.55,30.92,30.52,30.87,105500.0,21.9702,22.2363,21.9486,22.2004,105500.0
2009-09-09 09:50:00,30.9,30.96,30.77,30.8,67600.0,22.2219,22.2651,22.1284,22.15,67600.0
2009-09-09 09:55:00,30.8,30.8,30.61,30.65,40200.0,22.15,22.15,22.0134,22.0421,40200.0
2009-09-09 10:00:00,30.65,30.76,30.65,30.73,35600.0,22.0421,22.1212,22.0421,22.0997,35600.0
2009-09-09 10:05:00,30.74,30.78,30.69,30.73,56800.0,22.1069,22.1356,22.0709,22.0997,56800.0
2009-09-09 10:10:00,30.73,30.73,30.63,30.68,53600.0,22.0997,22.0997,22.0278,22.0637,53600.0
2009-09-09 10:15:00,30.68,30.93,30.68,30.85,61300.0,22.0637,22.2435,22.0637,22.186,61300.0
2009-09-09 10:20:00,30.86,30.92,30.81,30.83,24000.0,22.1932,22.2363,22.1572,22.1716,24000.0
2009-09-09 10:25:00,30.84,30.92,30.75,30.78,50900.0,22.1788,22.2363,22.1141,22.1356,50900.0
2009-09-09 10:30:00,30.79,30.85,30.73,30.8,68300.0,22.1428,22.186,22.0997,22.15,68300.0
2009-09-09 10:35:00,30.8,30.9,30.78,30.9,44100.0,22.15,22.2219,22.1356,22.2219,44100.0
2009-09-09 10:40:00,30.89,30.93,30.84,30.87,35800.0,22.2147,22.2435,22.1788,22.2004,35800.0
2009-09-09 10:45:00,30.87,30.94,30.84,30.87,36100.0,22.2004,22.2507,22.1788,22.2004,36100.0
2009-09-09 10:50:00,30.86,30.9,30.82,30.89,19900.0,22.1932,22.2219,22.1644,22.2147,19900.0
2009-09-09 10:55:00,30.89,30.91,30.79,30.83,33000.0,22.2147,22.2291,22.1428,22.1716,33000.0
2009-09-09 11:00:00,30.83,30.86,30.76,30.76,33100.0,22.1716,22.1932,22.1212,22.1212,33100.0
2009-09-09 11:05:00,30.76,30.8,30.65,30.73,52400.0,22.1212,22.15,22.0421,22.0997,52400.0
2009-09-09 11:10:00,30.74,30.8,30.7,30.73,29300.0,22.1069,22.15,22.0781,22.0997,29300.0
2009-09-09 11:15:00,30.73,30.77,30.69,30.73,15500.0,22.0997,22.1284,22.0709,22.0997,15500.0
2009-09-09 11:20:00,30.73,30.88,30.73,30.88,22100.0,22.0997,22.2075,22.0997,22.2075,22100.0
2009-09-09 11:25:00,30.89,30.9,30.85,30.87,11100.0,22.2147,22.2219,22.186,22.2004,11100.0
2009-09-09 11:30:00,30.88,30.93,30.85,30.9,34800.0,22.2075,22.2435,22.186,22.2219,34800.0
2009-09-09 11:35:00,30.9,30.95,30.89,30.94,20100.0,22.2219,22.2579,22.2147,22.2507,20100.0
2009-09-09 11:40:00,30.94,30.95,30.87,30.93,30200.0,22.2507,22.2579,22.2004,22.2435,30200.0
2009-09-09 11:45:00,30.92,30.92,30.85,30.85,35200.0,22.2363,22.2363,22.186,22.186,35200.0
2009-09-09 11:50:00,30.86,30.9,30.84,30.86,19500.0,22.1932,22.2219,22.1788,22.1932,19500.0
2009-09-09 11:55:00,30.85,30.87,30.81,30.85,17900.0,22.186,22.2004,22.1572,22.186,17900.0
2009-09-09 12:00:00,30.86,30.97,30.86,30.96,25100.0,22.1932,22.2723,22.1932,22.2651,25100.0
2009-09-09 12:05:00,30.97,30.99,30.93,30.93,30400.0,22.2723,22.2867,22.2435,22.2435,30400.0
2009-09-09 12:10:00,30.92,30.93,30.89,30.9,23300.0,22.2363,22.2435,22.2147,22.2219,23300.0
2009-09-09 12:15:00,30.89,30.91,30.88,30.89,31800.0,22.2147,22.2291,22.2075,22.2147,31800.0
2009-09-09 12:20:00,30.89,30.89,30.84,30.86,24200.0,22.2147,22.2147,22.1788,22.1932,24200.0
2009-09-09 12:25:00,30.86,30.87,30.82,30.86,22000.0,22.1932,22.2004,22.1644,22.1932,22000.0
2009-09-09 12:30:00,30.87,30.88,30.83,30.83,15500.0,22.2004,22.2075,22.1716,22.1716,15500.0
2009-09-09 12:35:00,30.82,30.87,30.81,30.87,14700.0,22.1644,22.2004,22.1572,22.2004,14700.0
2009-09-09 12:40:00,30.87,30.92,30.86,30.9,12400.0,22.2004,22.2363,22.1932,22.2219,12400.0
2009-09-09 12:45:00,30.91,30.91,30.88,30.9,24000.0,22.2291,22.2291,22.2075,22.2219,24000.0
2009-09-09 12:50:00,30.9,30.93,30.88,30.9,39600.0,22.2219,22.2435,22.2075,22.2219,39600.0
2009-09-09 12:55:00,30.89,30.91,30.88,30.89,17200.0,22.2147,22.2291,22.2075,22.2147,17200.0
2009-09-09 13:00:00,30.89,30.9,30.83,30.83,28100.0,22.2147,22.2219,22.1716,22.1716,28100.0
2009-09-09 13:05:00,30.83,30.89,30.81,30.87,22000.0,22.1716,22.2147,22.1572,22.2004,22000.0
2009-09-09 13:10:00,30.86,30.9,30.85,30.9,16800.0,22.1932,22.2219,22.186,22.2219,16800.0
2009-09-09 13:15:00,30.9,30.93,30.87,30.87,31400.0,22.2219,22.2435,22.2004,22.2004,31400.0
2009-09-09 13:20:00,30.87,30.92,30.86,30.87,27300.0,22.2004,22.2363,22.1932,22.2004,27300.0
2009-09-09 13:25:00,30.88,30.88,30.79,30.83,24300.0,22.2075,22.2075,22.1428,22.1716,24300.0
2009-09-09 13:30:00,30.82,30.85,30.82,30.85,9900.0,22.1644,22.186,22.1644,22.186,9900.0
2009-09-09 13:35:00,30.85,30.86,30.77,30.77,23800.0,22.186,22.1932,22.1284,22.1284,23800.0
2009-09-09 13:40:00,30.77,30.78,30.71,30.71,18500.0,22.1284,22.1356,22.0853,22.0853,18500.0
2009-09-09 13:45:00,30.71,30.74,30.69,30.7,32100.0,22.0853,22.1069,22.0709,22.0781,32100.0
2009-09-09 13:50:00,30.7,30.7,30.64,30.69,42800.0,22.0781,22.0781,22.0349,22.0709,42800.0
2009-09-09 13:55:00,30.69,30.72,30.63,30.64,29400.0,22.0709,22.0925,22.0278,22.0349,29400.0
2009-09-09 14:00:00,30.64,30.65,30.55,30.56,82700.0,22.0349,22.0421,21.9702,21.9774,82700.0
2009-09-09 14:05:00,30.56,30.57,30.45,30.45,81500.0,21.9774,21.9846,21.8983,21.8983,81500.0
2009-09-09 14:10:00,30.45,30.49,30.39,30.39,51800.0,21.8983,21.9271,21.8552,21.8552,51800.0
2009-09-09 14:15:00,30.4,30.45,30.38,30.41,23500.0,21.8624,21.8983,21.848,21.8695,23500.0
2009-09-09 14:20:00,30.4,30.44,30.35,30.44,31500.0,21.8624,21.8911,21.8264,21.8911,31500.0
2009-09-09 14:25:00,30.44,30.49,30.41,30.46,17000.0,21.8911,21.9271,21.8695,21.9055,17000.0
2009-09-09 14:30:00,30.46,30.51,30.43,30.5,25500.0,21.9055,21.9415,21.8839,21.9343,25500.0
2009-09-09 14:35:00,30.49,30.5,30.4,30.42,24600.0,21.9271,21.9343,21.8624,21.8767,24600.0
2009-09-09 14:40:00,30.41,30.47,30.37,30.43,24800.0,21.8695,21.9127,21.8408,21.8839,24800.0
2009-09-09 14:45:00,30.44,30.46,30.38,30.38,18800.0,21.8911,21.9055,21.848,21.848,18800.0
2009-09-09 14:50:00,30.37,30.42,30.3,30.39,30200.0,21.8408,21.8767,21.7904,21.8552,30200.0
2009-09-09 14:55:00,30.4,30.44,30.36,30.42,37700.0,21.8624,21.8911,21.8336,21.8767,37700.0
2009-09-09 15:00:00,30.44,30.5,30.41,30.5,34700.0,21.8911,21.9343,21.8695,21.9343,34700.0
2009-09-09 15:05:00,30.51,30.55,30.48,30.54,32300.0,21.9415,21.9702,21.9199,21.963,32300.0
2009-09-09 15:10:00,30.54,30.64,30.54,30.57,35400.0,21.963,22.0349,21.963,21.9846,35400.0
2009-09-09 15:15:00,30.57,30.6,30.55,30.57,18100.0,21.9846,22.0062,21.9702,21.9846,18100.0
2009-09-09 15:20:00,30.58,30.61,30.57,30.6,40200.0,21.9918,22.0134,21.9846,22.0062,40200.0
2009-09-09 15:25:00,30.6,30.61,30.5,30.51,42200.0,22.0062,22.0134,21.9343,21.9415,42200.0
2009-09-09 15:30:00,30.52,30.56,30.44,30.5,62800.0,21.9486,21.9774,21.8911,21.9343,62800.0
2009-09-09 15:35:00,30.5,30.51,30.48,30.49,44100.0,21.9343,21.9415,21.9199,21.9271,44100.0
2009-09-09 15:40:00,30.49,30.55,30.48,30.5,152300.0,21.9271,21.9702,21.9199,21.9343,152300.0
2009-09-09 15:45:00,30.5,30.6,30.48,30.6,53800.0,21.9343,22.0062,21.9199,22.0062,53800.0
2009-09-09 15:50:00,30.6,30.67,30.6,30.61,146600.0,22.0062,22.0565,22.0062,22.0134,146600.0
2009-09-09 15:55:00,30.61,30.62,30.55,30.61,102800.0,22.0134,22.0206,21.9702,22.0134,102800.0
2009-09-10 09:30:00,30.42,30.85,30.42,30.73,47900.0,21.8767,22.186,21.8767,22.0997,47900.0
2009-09-10 09:35:00,30.73,30.8,30.33,30.35,80500.0,22.0997,22.15,21.812,21.8264,80500.0
2009-09-10 09:40:00,30.31,30.45,30.18,30.18,55600.0,21.7976,21.8983,21.7041,21.7041,55600.0
2009-09-10 09:45:00,30.18,30.48,30.1,30.47,36700.0,21.7041,21.9199,21.6466,21.9127,36700.0
2009-09-10 09:50:00,30.45,30.54,30.45,30.54,31800.0,21.8983,21.963,21.8983,21.963,31800.0
2009-09-10 09:55:00,30.54,30.6,30.54,30.59,17500.0,21.963,22.0062,21.963,21.999,17500.0
2009-09-10 10:00:00,30.58,30.6,30.54,30.54,41200.0,21.9918,22.0062,21.963,21.963,41200.0
2009-09-10 10:05:00,30.53,30.6,30.48,30.59,22100.0,21.9558,22.0062,21.9199,21.999,22100.0
2009-09-10 10:10:00,30.59,30.62,30.5,30.53,22200.0,21.999,22.0206,21.9343,21.9558,22200.0
2009-09-10 10:15:00,30.54,30.54,30.42,30.54,21900.0,21.963,21.963,21.8767,21.963,21900.0
2009-09-10 10:20:00,30.52,30.52,30.41,30.44,32800.0,21.9486,21.9486,21.8695,21.8911,32800.0
2009-09-10 10:25:00,30.44,30.6,30.44,30.6,30600.0,21.8911,22.0062,21.8911,22.0062,30600.0
2009-09-10 10:30:00,30.59,30.62,30.55,30.58,57000.0,21.999,22.0206,21.9702,21.9918,57000.0
2009-09-10 10:35:00,30.58,30.8,30.58,30.8,50800.0,21.9918,22.15,21.9918,22.15,50800.0
2009-09-10 10:40:00,30.79,30.86,30.72,30.78,45800.0,22.1428,22.1932,22.0925,22.1356,45800.0
2009-09-10 10:45:00,30.79,30.9,30.79,30.87,48600.0,22.1428,22.2219,22.1428,22.2004,48600.0
2009-09-10 10:50:00,30.88,30.94,30.8,30.81,67400.0,22.2075,22.2507,22.15,22.1572,67400.0
2009-09-10 10:55:00,30.81,30.86,30.77,30.77,21800.0,22.1572,22.1932,22.1284,22.1284,21800.0
2009-09-10 11:00:00,30.77,30.87,30.75,30.87,62600.0,22.1284,22.2004,22.1141,22.2004,62600.0
2009-09-10 11:05:00,30.87,30.99,30.86,30.98,64600.0,22.2004,22.2867,22.1932,22.2795,64600.0
2009-09-10 11:10:00,30.98,30.98,30.87,30.88,17300.0,22.2795,22.2795,22.2004,22.2075,17300.0
2009-09-10 11:15:00,30.88,30.88,30.78,30.79,32800.0,22.2075,22.2075,22.1356,22.1428,32800.0
2009-09-10 11:20:00,30.8,30.82,30.72,30.75,24900.0,22.15,22.1644,22.0925,22.1141,24900.0
2009-09-10 11:25:00,30.74,30.84,30.73,30.79,24200.0,22.1069,22.1788,22.0997,22.1428,24200.0
2009-09-10 11:30:00,30.81,30.82,30.76,30.81,11800.0,22.1572,22.1644,22.1212,22.1572,11800.0
2009-09-10 11:35:00,30.81,30.86,30.79,30.81,24700.0,22.1572,22.1932,22.1428,22.1572,24700.0
2009-09-10 11:40:00,30.81,30.81,30.75,30.76,8200.0,22.1572,22.1572,22.1141,22.1212,8200.0
2009-09-10 11:45:00,30.76,30.77,30.73,30.77,9500.0,22.1212,22.1284,22.0997,22.1284,9500.0
2009-09-10 11:50:00,30.77,30.79,30.73,30.76,13400.0,22.1284,22.1428,22.0997,22.1212,13400.0
2009-09-10 11:55:00,30.75,30.75,30.71,30.75,4500.0,22.1141,22.1141,22.0853,22.1141,4500.0
2009-09-10 12:00:00,30.75,30.77,30.74,30.76,3600.0,22.1141,22.1284,22.1069,22.1212,3600.0
2009-09-10 12:05:00,30.76,30.78,30.76,30.77,3900.0,22.1212,22.1356,22.1212,22.1284,3900.0
2009-09-10 12:10:00,30.77,30.78,30.74,30.75,6500.0,22.1284,22.1356,22.1069,22.1141,6500.0
2009-09-10 12:15:00,30.75,30.76,30.73,30.73,7300.0,22.1141,22.1212,22.0997,22.0997,7300.0
2009-09-10 12:20:00,30.73,30.74,30.73,30.73,17800.0,22.0997,22.1069,22.0997,22.0997,17800.0
2009-09-10 12:25:00,30.72,30.74,30.72,30.74,9700.0,22.0925,22.1069,22.0925,22.1069,9700.0
2009-09-10 12:30:00,30.72,30.73,30.71,30.72,3400.0,22.0925,22.0997,22.0853,22.0925,3400.0
2009-09-10 12:35:00,30.73,30.73,30.67,30.69,15000.0,22.0997,22.0997,22.0565,22.0709,15000.0
2009-09-10 12:40:00,30.69,30.73,30.69,30.7,14400.0,22.0709,22.0997,22.0709,22.0781,14400.0
2009-09-10 12:45:00,30.7,30.7,30.63,30.63,23300.0,22.0781,22.0781,22.0278,22.0278,23300.0
2009-09-10 12:50:00,30.63,30.64,30.61,30.61,16600.0,22.0278,22.0349,22.0134,22.0134,16600.0
2009-09-10 12:55:00,30.61,30.62,30.61,30.61,16700.0,22.0134,22.0206,22.0134,22.0134,16700.0
2009-09-10 13:00:00,30.61,30.63,30.58,30.61,38100.0,22.0134,22.0278,21.9918,22.0134,38100.0
2009-09-10 13:05:00,30.6,30.67,30.59,30.63,47300.0,22.0062,22.0565,21.999,22.0278,47300.0
2009-09-10 13:10:00,30.64,30.71,30.61,30.67,35200.0,22.0349,22.0853,22.0134,22.0565,35200.0
2009-09-10 13:15:00,30.68,30.73,30.66,30.68,25800.0,22.0637,22.0997,22.0493,22.0637,25800.0
2009-09-10 13:20:00,30.68,30.69,30.62,30.65,49200.0,22.0637,22.0709,22.0206,22.0421,49200.0
2009-09-10 13:25:00,30.64,30.64,30.59,30.6,30400.0,22.0349,22.0349,21.999,22.0062,30400.0
2009-09-10 13:30:00,30.59,30.6,30.55,30.58,22500.0,21.999,22.0062,21.9702,21.9918,22500.0
2009-09-10 13:35:00,30.58,30.58,30.54,30.55,16900.0,21.9918,21.9918,21.963,21.9702,16900.0
2009-09-10 13:40:00,30.56,30.61,30.54,30.59,25800.0,21.9774,22.0134,21.963,21.999,25800.0
2009-09-10 13:45:00,30.6,30.61,30.59,30.6,21700.0,22.0062,22.0134,21.999,22.0062,21700.0
2009-09-10 13:50:00,30.6,30.67,30.6,30.63,47900.0,22.0062,22.0565,22.0062,22.0278,47900.0
2009-09-10 13:55:00,30.63,30.68,30.63,30.66,16600.0,22.0278,22.0637,22.0278,22.0493,16600.0
2009-09-10 14:00:00,30.66,30.7,30.64,30.7,28900.0,22.0493,22.0781,22.0349,22.0781,28900.0
2009-09-10 14:05:00,30.7,30.73,30.69,30.72,17700.0,22.0781,22.0997,22.0709,22.0925,17700.0
2009-09-10 14:10:00,30.72,30.73,30.68,30.68,17400.0,22.0925,22.0997,22.0637,22.0637,17400.0
2009-09-10 14:15:00,30.68,30.69,30.64,30.65,23200.0,22.0637,22.0709,22.0349,22.0421,23200.0
2009-09-10 14:20:00,30.65,30.71,30.64,30.7,22800.0,22.0421,22.0853,22.0349,22.0781,22800.0
2009-09-10 14:25:00,30.69,30.7,30.67,30.68,28500.0,22.0709,22.0781,22.0565,22.0637,28500.0
2009-09-10 14:30:00,30.68,30.68,30.64,30.65,21400.0,22.0637,22.0637,22.0349,22.0421,21400.0
2009-09-10 14:35:00,30.65,30.67,30.64,30.66,8400.0,22.0421,22.0565,22.0349,22.0493,8400.0
2009-09-10 14:40:00,30.67,30.67,30.66,30.67,10400.0,22.0565,22.0565,22.0493,22.0565,10400.0
2009-09-10 14:45:00,30.67,30.67,30.6,30.65,43500.0,22.0565,22.0565,22.0062,22.0421,43500.0
2009-09-10 14:50:00,30.64,30.65,30.62,30.63,17000.0,22.0349,22.0421,22.0206,22.0278,17000.0
2009-09-10 14:55:00,30.63,30.67,30.63,30.67,10600.0,22.0278,22.0565,22.0278,22.0565,10600.0
2009-09-10 15:00:00,30.66,30.67,30.59,30.6,27200.0,22.0493,22.0565,21.999,22.0062,27200.0
2009-09-10 15:05:00,30.6,30.61,30.54,30.59,40600.0,22.0062,22.0134,21.963,21.999,40600.0
2009-09-10 15:10:00,30.6,30.6,30.55,30.6,31400.0,22.0062,22.0062,21.9702,22.0062,31400.0
2009-09-10 15:15:00,30.59,30.61,30.57,30.6,27500.0,21.999,22.0134,21.9846,22.0062,27500.0
2009-09-10 15:20:00,30.6,30.66,30.58,30.65,35000.0,22.0062,22.0493,21.9918,22.0421,35000.0
2009-09-10 15:25:00,30.65,30.68,30.63,30.67,64900.0,22.0421,22.0637,22.0278,22.0565,64900.0
2009-09-10 15:30:00,30.68,30.7,30.66,30.7,54400.0,22.0637,22.0781,22.0493,22.0781,54400.0
2009-09-10 15:35:00,30.69,30.69,30.62,30.64,59700.0,22.0709,22.0709,22.0206,22.0349,59700.0
2009-09-10 15:40:00,30.64,30.64,30.58,30.6,78600.0,22.0349,22.0349,21.9918,22.0062,78600.0
2009-09-10 15:45:00,30.6,30.6,30.54,30.56,87500.0,22.0062,22.0062,21.963,21.9774,87500.0
2009-09-10 15:50:00,30.55,30.6,30.54,30.59,114700.0,21.9702,22.0062,21.963,21.999,114700.0
2009-09-10 15:55:00,30.6,30.6,30.54,30.6,133600.0,22.0062,22.0062,21.963,22.0062,133600.0
2009-09-11 09:30:00,30.65,30.78,30.63,30.71,83400.0,22.0421,22.1356,22.0278,22.0853,83400.0
2009-09-11 09:35:00,30.72,30.95,30.71,30.94,178300.0,22.0925,22.2579,22.0853,22.2507,178300.0
2009-09-11 09:40:00,30.94,31.19,30.92,31.11,187100.0,22.2507,22.4305,22.2363,22.373,187100.0
2009-09-11 09:45:00,31.12,31.2,31.01,31.02,94100.0,22.3801,22.4377,22.301,22.3082,94100.0
2009-09-11 09:50:00,31.02,31.14,31.0,31.07,73900.0,22.3082,22.3945,22.2938,22.3442,73900.0
2009-09-11 09:55:00,31.1,31.46,30.96,31.33,176500.0,22.3658,22.6247,22.2651,22.5312,176500.0
2009-09-11 10:00:00,31.34,31.56,31.26,31.35,129100.0,22.5384,22.6966,22.4808,22.5455,129100.0
2009-09-11 10:05:00,31.35,31.35,31.14,31.2,87000.0,22.5455,22.5455,22.3945,22.4377,87000.0
2009-09-11 10:10:00,31.2,31.2,30.89,30.93,89100.0,22.4377,22.4377,22.2147,22.2435,89100.0
2009-09-11 10:15:00,30.93,31.05,30.93,31.03,35400.0,22.2435,22.3298,22.2435,22.3154,35400.0
2009-09-11 10:20:00,31.01,31.11,30.97,31.07,75100.0,22.301,22.373,22.2723,22.3442,75100.0
2009-09-11 10:25:00,31.08,31.09,30.94,31.09,38200.0,22.3514,22.3586,22.2507,22.3586,38200.0
2009-09-11 10:30:00,31.09,31.2,31.07,31.19,49000.0,22.3586,22.4377,22.3442,22.4305,49000.0
2009-09-11 10:35:00,31.19,31.2,31.09,31.1,30900.0,22.4305,22.4377,22.3586,22.3658,30900.0
2009-09-11 10:40:00,31.1,31.12,31.04,31.04,43800.0,22.3658,22.3801,22.3226,22.3226,43800.0
2009-09-11 10:45:00,31.05,31.12,31.03,31.11,38000.0,22.3298,22.3801,22.3154,22.373,38000.0
2009-09-11 10:50:00,31.12,31.12,31.05,31.09,41800.0,22.3801,22.3801,22.3298,22.3586,41800.0
2009-09-11 10:55:00,31.09,31.11,31.07,31.1,28800.0,22.3586,22.373,22.3442,22.3658,28800.0
2009-09-11 11:00:00,31.1,31.17,31.07,31.17,47200.0,22.3658,22.4161,22.3442,22.4161,47200.0
2009-09-11 11:05:00,31.19,31.28,31.18,31.25,60000.0,22.4305,22.4952,22.4233,22.4736,60000.0
2009-09-11 11:10:00,31.25,31.28,31.25,31.25,27500.0,22.4736,22.4952,22.4736,22.4736,27500.0
2009-09-11 11:15:00,31.26,31.35,31.26,31.34,42000.0,22.4808,22.5455,22.4808,22.5384,42000.0
2009-09-11 11:20:00,31.34,31.38,31.3,31.36,18200.0,22.5384,22.5671,22.5096,22.5527,18200.0
2009-09-11 11:25:00,31.36,31.37,31.26,31.26,34200.0,22.5527,22.5599,22.4808,22.4808,34200.0
2009-09-11 11:30:00,31.26,31.3,31.25,31.25,34200.0,22.4808,22.5096,22.4736,22.4736,34200.0
2009-09-11 11:35:00,31.26,31.26,31.14,31.24,33500.0,22.4808,22.4808,22.3945,22.4664,33500.0
2009-09-11 11:40:00,31.25,31.28,31.19,31.26,28400.0,22.4736,22.4952,22.4305,22.4808,28400.0
2009-09-11 11:45:00,31.26,31.28,31.24,31.24,35500.0,22.4808,22.4952,22.4664,22.4664,35500.0
2009-09-11 11:50:00,31.25,31.25,31.13,31.14,32300.0,22.4736,22.4736,22.3873,22.3945,32300.0
2009-09-11 11:55:00,31.14,31.28,31.13,31.27,23100.0,22.3945,22.4952,22.3873,22.488,23100.0
2009-09-11 12:00:00,31.27,31.3,31.24,31.26,28100.0,22.488,22.5096,22.4664,22.4808,28100.0
2009-09-11 12:05:00,31.26,31.31,31.2,31.2,31000.0,22.4808,22.5168,22.4377,22.4377,31000.0
2009-09-11 12:10:00,31.2,31.22,31.16,31.2,22000.0,22.4377,22.4521,22.4089,22.4377,22000.0
2009-09-11 12:15:00,31.2,31.21,31.17,31.17,31200.0,22.4377,22.4449,22.4161,22.4161,31200.0
2009-09-11 12:20:00,31.17,31.19,31.05,31.05,45000.0,22.4161,22.4305,22.3298,22.3298,45000.0
2009-09-11 12:25:00,31.05,31.08,31.04,31.05,28700.0,22.3298,22.3514,22.3226,22.3298,28700.0
2009-09-11 12:30:00,31.05,31.05,30.91,30.91,67000.0,22.3298,22.3298,22.2291,22.2291,67000.0
2009-09-11 12:35:00,30.93,30.93,30.79,30.82,88500.0,22.2435,22.2435,22.1428,22.1644,88500.0
2009-09-11 12:40:00,30.82,30.89,30.79,30.85,87800.0,22.1644,22.2147,22.1428,22.186,87800.0
2009-09-11 12:45:00,30.85,30.87,30.81,30.82,55900.0,22.186,22.2004,22.1572,22.1644,55900.0
2009-09-11 12:50:00,30.82,30.86,30.8,30.84,35200.0,22.1644,22.1932,22.15,22.1788,35200.0
2009-09-11 12:55:00,30.84,30.88,30.79,30.87,36700.0,22.1788,22.2075,22.1428,22.2004,36700.0
2009-09-11 13:00:00,30.87,30.92,30.86,30.88,22500.0,22.2004,22.2363,22.1932,22.2075,22500.0
2009-09-11 13:05:00,30.88,30.91,30.84,30.91,20600.0,22.2075,22.2291,22.1788,22.2291,20600.0
2009-09-11 13:10:00,30.92,30.96,30.91,30.95,17600.0,22.2363,22.2651,22.2291,22.2579,17600.0
2009-09-11 13:15:00,30.95,31.05,30.93,30.98,24200.0,22.2579,22.3298,22.2435,22.2795,24200.0
2009-09-11 13:20:00,30.98,31.0,30.97,31.0,20600.0,22.2795,22.2938,22.2723,22.2938,20600.0
2009-09-11 13:25:00,31.0,31.03,30.99,31.0,31100.0,22.2938,22.3154,22.2867,22.2938,31100.0
2009-09-11 13:30:00,31.01,31.02,31.0,31.02,19600.0,22.301,22.3082,22.2938,22.3082,19600.0
2009-09-11 13:35:00,31.03,31.03,30.99,31.01,30500.0,22.3154,22.3154,22.2867,22.301,30500.0
2009-09-11 13:40:00,31.01,31.04,30.99,31.01,54700.0,22.301,22.3226,22.2867,22.301,54700.0
2009-09-11 13:45:00,31.01,31.05,30.99,31.01,16700.0,22.301,22.3298,22.2867,22.301,16700.0
2009-09-11 13:50:00,31.02,31.11,31.01,31.06,15700.0,22.3082,22.373,22.301,22.337,15700.0
2009-09-11 13:55:00,31.08,31.11,31.02,31.04,22800.0,22.3514,22.373,22.3082,22.3226,22800.0
2009-09-11 14:00:00,31.04,31.15,31.04,31.15,32300.0,22.3226,22.4017,22.3226,22.4017,32300.0
2009-09-11 14:05:00,31.15,31.15,31.05,31.13,17400.0,22.4017,22.4017,22.3298,22.3873,17400.0
2009-09-11 14:10:00,31.13,31.16,31.1,31.16,20200.0,22.3873,22.4089,22.3658,22.4089,20200.0
2009-09-11 14:15:00,31.16,31.16,31.13,31.16,9200.0,22.4089,22.4089,22.3873,22.4089,9200.0
2009-09-11 14:20:00,31.16,31.23,31.14,31.2,28700.0,22.4089,22.4592,22.3945,22.4377,28700.0
2009-09-11 14:25:00,31.2,31.2,31.12,31.13,20200.0,22.4377,22.4377,22.3801,22.3873,20200.0
2009-09-11 14:30:00,31.14,31.23,31.14,31.21,16400.0,22.3945,22.4592,22.3945,22.4449,16400.0
2009-09-11 14:35:00,31.22,31.22,31.17,31.2,11600.0,22.4521,22.4521,22.4161,22.4377,11600.0
2009-09-11 14:40:00,31.2,31.24,31.19,31.24,29400.0,22.4377,22.4664,22.4305,22.4664,29400.0
2009-09-11 14:45:00,31.24,31.26,31.22,31.24,23100.0,22.4664,22.4808,22.4521,22.4664,23100.0
2009-09-11 14:50:00,31.25,31.27,31.24,31.24,14600.0,22.4736,22.488,22.4664,22.4664,14600.0
2009-09-11 14:55:00,31.25,31.25,31.15,31.19,17500.0,22.4736,22.4736,22.4017,22.4305,17500.0
2009-09-11 15:00:00,31.19,31.19,31.16,31.19,20900.0,22.4305,22.4305,22.4089,22.4305,20900.0
2009-09-11 15:05:00,31.19,31.22,31.17,31.21,41300.0,22.4305,22.4521,22.4161,22.4449,41300.0
2009-09-11 15:10:00,31.21,31.27,31.21,31.27,49500.0,22.4449,22.488,22.4449,22.488,49500.0
2009-09-11 15:15:00,31.26,31.31,31.25,31.3,48000.0,22.4808,22.5168,22.4736,22.5096,48000.0
2009-09-11 15:20:00,31.3,31.39,31.3,31.38,57100.0,22.5096,22.5743,22.5096,22.5671,57100.0
2009-09-11 15:25:00,31.39,31.43,31.36,31.42,68100.0,22.5743,22.6031,22.5527,22.5959,68100.0
2009-09-11 15:30:00,31.42,31.43,31.38,31.41,73100.0,22.5959,22.6031,22.5671,22.5887,73100.0
2009-09-11 15:35:00,31.41,31.43,31.38,31.42,125100.0,22.5887,22.6031,22.5671,22.5959,125100.0
2009-09-11 15:40:00,31.43,31.55,31.43,31.5,153000.0,22.6031,22.6894,22.6031,22.6534,153000.0
2009-09-11 15:45:00,31.51,31.51,31.4,31.46,130000.0,22.6606,22.6606,22.5815,22.6247,130000.0
2009-09-11 15:50:00,31.46,31.49,31.34,31.38,173200.0,22.6247,22.6462,22.5384,22.5671,173200.0
2009-09-11 15:55:00,31.38,31.4,31.33,31.36,224700.0,22.5671,22.5815,22.5312,22.5527,224700.0
2009-09-14 09:30:00,31.37,31.37,30.81,30.87,74900.0,22.5599,22.5599,22.1572,22.2004,74900.0
2009-09-14 09:35:00,30.89,31.07,30.69,30.78,42300.0,22.2147,22.3442,22.0709,22.1356,42300.0
2009-09-14 09:40:00,30.76,31.07,30.76,31.06,45300.0,22.1212,22.3442,22.1212,22.337,45300.0
2009-09-14 09:45:00,31.07,31.16,31.0,31.05,37300.0,22.3442,22.4089,22.2938,22.3298,37300.0
2009-09-14 09:50:00,31.04,31.15,31.0,31.13,63800.0,22.3226,22.4017,22.2938,22.3873,63800.0
2009-09-14 09:55:00,31.13,31.14,31.04,31.09,20200.0,22.3873,22.3945,22.3226,22.3586,20200.0
2009-09-14 10:00:00,31.12,31.18,31.03,31.03,25900.0,22.3801,22.4233,22.3154,22.3154,25900.0
2009-09-14 10:05:00,31.03,31.08,30.98,31.07,51700.0,22.3154,22.3514,22.2795,22.3442,51700.0
2009-09-14 10:10:00,31.07,31.11,30.99,31.07,44800.0,22.3442,22.373,22.2867,22.3442,44800.0
2009-09-14 10:15:00,31.08,31.13,31.03,31.1,30200.0,22.3514,22.3873,22.3154,22.3658,30200.0
2009-09-14 10:20:00,31.1,31.13,31.07,31.07,28000.0,22.3658,22.3873,22.3442,22.3442,28000.0
2009-09-14 10:25:00,31.06,31.09,31.0,31.02,14500.0,22.337,22.3586,22.2938,22.3082,14500.0
2009-09-14 10:30:00,31.0,31.05,30.98,31.05,30200.0,22.2938,22.3298,22.2795,22.3298,30200.0
2009-09-14 10:35:00,31.05,31.05,30.97,31.04,17800.0,22.3298,22.3298,22.2723,22.3226,17800.0
2009-09-14 10:40:00,31.03,31.23,31.02,31.17,17600.0,22.3154,22.4592,22.3082,22.4161,17600.0
2009-09-14 10:45:00,31.18,31.22,31.12,31.2,27200.0,22.4233,22.4521,22.3801,22.4377,27200.0
2009-09-14 10:50:00,31.19,31.26,31.14,31.2,54500.0,22.4305,22.4808,22.3945,22.4377,54500.0
2009-09-14 10:55:00,31.2,31.21,31.14,31.17,24800.0,22.4377,22.4449,22.3945,22.4161,24800.0
2009-09-14 11:00:00,31.16,31.26,31.15,31.25,23100.0,22.4089,22.4808,22.4017,22.4736,23100.0
2009-09-14 11:05:00,31.26,31.35,31.2,31.33,31400.0,22.4808,22.5455,22.4377,22.5312,31400.0
2009-09-14 11:10:00,31.34,31.34,31.27,31.31,17500.0,22.5384,22.5384,22.488,22.5168,17500.0
2009-09-14 11:15:00,31.31,31.43,31.27,31.42,21100.0,22.5168,22.6031,22.488,22.5959,21100.0
2009-09-14 11:20:00,31.41,31.45,31.34,31.34,18100.0,22.5887,22.6175,22.5384,22.5384,18100.0
2009-09-14 11:25:00,31.34,31.46,31.3,31.45,29000.0,22.5384,22.6247,22.5096,22.6175,29000.0
2009-09-14 11:30:00,31.45,31.5,31.45,31.47,36700.0,22.6175,22.6534,22.6175,22.6318,36700.0
2009-09-14 11:35:00,31.47,31.56,31.45,31.56,16900.0,22.6318,22.6966,22.6175,22.6966,16900.0
2009-09-14 11:40:00,31.56,31.57,31.51,31.55,31800.0,22.6966,22.7038,22.6606,22.6894,31800.0
2009-09-14 11:45:00,31.55,31.6,31.55,31.58,31800.0,22.6894,22.7253,22.6894,22.711,31800.0
2009-09-14 11:50:00,31.57,31.58,31.55,31.56,9900.0,22.7038,22.711,22.6894,22.6966,9900.0
2009-09-14 11:55:00,31.55,31.56,31.42,31.48,19000.0,22.6894,22.6966,22.5959,22.639,19000.0
2009-09-14 12:00:00,31.49,31.5,31.41,31.46,16400.0,22.6462,22.6534,22.5887,22.6247,16400.0
2009-09-14 12:05:00,31.47,31.52,31.44,31.5,38900.0,22.6318,22.6678,22.6103,22.6534,38900.0
2009-09-14 12:10:00,31.49,31.51,31.47,31.47,14100.0,22.6462,22.6606,22.6318,22.6318,14100.0
2009-09-14 12:15:00,31.49,31.49,31.47,31.49,4800.0,22.6462,22.6462,22.6318,22.6462,4800.0
2009-09-14 12:20:00,31.48,31.51,31.48,31.5,8600.0,22.639,22.6606,22.639,22.6534,8600.0
2009-09-14 12:25:00,31.5,31.51,31.49,31.49,5600.0,22.6534,22.6606,22.6462,22.6462,5600.0
2009-09-14 12:30:00,31.49,31.49,31.45,31.47,9200.0,22.6462,22.6462,22.6175,22.6318,9200.0
2009-09-14 12:35:00,31.48,31.49,31.45,31.45,8400.0,22.639,22.6462,22.6175,22.6175,8400.0
2009-09-14 12:40:00,31.45,31.48,31.44,31.48,8300.0,22.6175,22.639,22.6103,22.639,8300.0
2009-09-14 12:45:00,31.47,31.47,31.43,31.43,11200.0,22.6318,22.6318,22.6031,22.6031,11200.0
2009-09-14 12:50:00,31.44,31.45,31.39,31.44,14800.0,22.6103,22.6175,22.5743,22.6103,14800.0
2009-09-14 12:55:00,31.44,31.47,31.4,31.46,8800.0,22.6103,22.6318,22.5815,22.6247,8800.0
2009-09-14 13:00:00,31.46,31.47,31.37,31.39,17700.0,22.6247,22.6318,22.5599,22.5743,17700.0
2009-09-14 13:05:00,31.4,31.4,31.34,31.38,14000.0,22.5815,22.5815,22.5384,22.5671,14000.0
2009-09-14 13:10:00,31.38,31.41,31.38,31.39,15500.0,22.5671,22.5887,22.5671,22.5743,15500.0
2009-09-14 13:15:00,31.39,31.4,31.37,31.4,10100.0,22.5743,22.5815,22.5599,22.5815,10100.0
2009-09-14 13:20:00,31.4,31.41,31.39,31.39,9000.0,22.5815,22.5887,22.5743,22.5743,9000.0
2009-09-14 13:25:00,31.39,31.4,31.39,31.4,12500.0,22.5743,22.5815,22.5743,22.5815,12500.0
2009-09-14 13:30:00,31.4,31.49,31.4,31.47,19500.0,22.5815,22.6462,22.5815,22.6318,19500.0
2009-09-14 13:35:00,31.47,31.49,31.45,31.48,21300.0,22.6318,22.6462,22.6175,22.639,21300.0
2009-09-14 13:40:00,31.48,31.51,31.45,31.48,33700.0,22.639,22.6606,22.6175,22.639,33700.0
2009-09-14 13:45:00,31.48,31.5,31.44,31.44,15000.0,22.639,22.6534,22.6103,22.6103,15000.0
2009-09-14 13:50:00,31.44,31.48,31.41,31.44,30300.0,22.6103,22.639,22.5887,22.6103,30300.0
2009-09-14 13:55:00,31.45,31.47,31.42,31.45,13800.0,22.6175,22.6318,22.5959,22.6175,13800.0
2009-09-14 14:00:00,31.46,31.47,31.41,31.42,35900.0,22.6247,22.6318,22.5887,22.5959,35900.0
2009-09-14 14:05:00,31.42,31.44,31.41,31.41,18800.0,22.5959,22.6103,22.5887,22.5887,18800.0
2009-09-14 14:10:00,31.42,31.44,31.42,31.42,16500.0,22.5959,22.6103,22.5959,22.5959,16500.0
2009-09-14 14:15:00,31.42,31.43,31.42,31.43,4500.0,22.5959,22.6031,22.5959,22.6031,4500.0
2009-09-14 14:20:00,31.43,31.5,31.42,31.5,20900.0,22.6031,22.6534,22.5959,22.6534,20900.0
2009-09-14 14:25:00,31.49,31.59,31.49,31.58,102400.0,22.6462,22.7181,22.6462,22.711,102400.0
2009-09-14 14:30:00,31.59,31.62,31.54,31.55,59200.0,22.7181,22.7397,22.6822,22.6894,59200.0
2009-09-14 14:35:00,31.55,31.59,31.54,31.58,29200.0,22.6894,22.7181,22.6822,22.711,29200.0
2009-09-14 14:40:00,31.59,31.61,31.54,31.55,33600.0,22.7181,22.7325,22.6822,22.6894,33600.0
2009-09-14 14:45:00,31.54,31.56,31.53,31.54,35300.0,22.6822,22.6966,22.675,22.6822,35300.0
2009-09-14 14:50:00,31.54,31.59,31.54,31.55,30700.0,22.6822,22.7181,22.6822,22.6894,30700.0
2009-09-14 14:55:00,31.55,31.63,31.53,31.59,44000.0,22.6894,22.7469,22.675,22.7181,44000.0
2009-09-14 15:00:00,31.59,31.65,31.58,31.6,31700.0,22.7181,22.7613,22.711,22.7253,31700.0
2009-09-14 15:05:00,31.59,31.64,31.57,31.63,45100.0,22.7181,22.7541,22.7038,22.7469,45100.0
2009-09-14 15:10:00,31.63,31.64,31.59,31.59,113200.0,22.7469,22.7541,22.7181,22.7181,113200.0
2009-09-14 15:15:00,31.6,31.6,31.58,31.59,23200.0,22.7253,22.7253,22.711,22.7181,23200.0
2009-09-14 15:20:00,31.6,31.6,31.54,31.55,48200.0,22.7253,22.7253,22.6822,22.6894,48200.0
2009-09-14 15:25:00,31.56,31.56,31.51,31.53,21400.0,22.6966,22.6966,22.6606,22.675,21400.0
2009-09-14 15:30:00,31.52,31.55,31.5,31.54,61100.0,22.6678,22.6894,22.6534,22.6822,61100.0
2009-09-14 15:35:00,31.54,31.54,31.49,31.49,71900.0,22.6822,22.6822,22.6462,22.6462,71900.0
2009-09-14 15:40:00,31.49,31.55,31.49,31.5,125300.0,22.6462,22.6894,22.6462,22.6534,125300.0
2009-09-14 15:45:00,31.5,31.51,31.46,31.48,74500.0,22.6534,22.6606,22.6247,22.639,74500.0
2009-09-14 15:50:00,31.49,31.56,31.49,31.53,159600.0,22.6462,22.6966,22.6462,22.675,159600.0
2009-09-14 15:55:00,31.55,31.56,31.5,31.51,164700.0,22.6894,22.6966,22.6534,22.6606,164700.0
2009-09-15 09:30:00,31.5,31.53,31.23,31.5,18900.0,22.6534,22.675,22.4592,22.6534,18900.0
2009-09-15 09:35:00,31.5,31.81,31.49,31.67,49600.0,22.6534,22.8764,22.6462,22.7757,49600.0
2009-09-15 09:40:00,31.68,31.73,31.49,31.53,42100.0,22.7829,22.8188,22.6462,22.675,42100.0
2009-09-15 09:45:00,31.56,31.66,31.49,31.51,46400.0,22.6966,22.7685,22.6462,22.6606,46400.0
2009-09-15 09:50:00,31.51,31.52,31.34,31.36,44300.0,22.6606,22.6678,22.5384,22.5527,44300.0
2009-09-15 09:55:00,31.41,31.41,31.27,31.34,39500.0,22.5887,22.5887,22.488,22.5384,39500.0
2009-09-15 10:00:00,31.35,31.38,31.13,31.17,54100.0,22.5455,22.5671,22.3873,22.4161,54100.0
2009-09-15 10:05:00,31.18,31.25,31.09,31.13,37000.0,22.4233,22.4736,22.3586,22.3873,37000.0
2009-09-15 10:10:00,31.16,31.17,31.0,31.0,82000.0,22.4089,22.4161,22.2938,22.2938,82000.0
2009-09-15 10:15:00,31.0,31.01,30.8,30.87,75100.0,22.2938,22.301,22.15,22.2004,75100.0
2009-09-15 10:20:00,30.86,31.0,30.85,30.99,50500.0,22.1932,22.2938,22.186,22.2867,50500.0
2009-09-15 10:25:00,31.0,31.24,30.95,31.24,91000.0,22.2938,22.4664,22.2579,22.4664,91000.0
2009-09-15 10:30:00,31.24,31.28,31.19,31.22,60400.0,22.4664,22.4952,22.4305,22.4521,60400.0
2009-09-15 10:35:00,31.22,31.25,31.11,31.11,56900.0,22.4521,22.4736,22.373,22.373,56900.0
2009-09-15 10:40:00,31.1,31.21,31.08,31.17,53900.0,22.3658,22.4449,22.3514,22.4161,53900.0
2009-09-15 10:45:00,31.17,31.45,31.17,31.37,80400.0,22.4161,22.6175,22.4161,22.5599,80400.0
2009-09-15 10:50:00,31.36,31.37,31.27,31.3,73600.0,22.5527,22.5599,22.488,22.5096,73600.0
2009-09-15 10:55:00,31.29,31.39,31.27,31.37,47100.0,22.5024,22.5743,22.488,22.5599,47100.0
2009-09-15 11:00:00,31.37,31.39,31.2,31.23,39500.0,22.5599,22.5743,22.4377,22.4592,39500.0
2009-09-15 11:05:00,31.22,31.38,31.22,31.36,26100.0,22.4521,22.5671,22.4521,22.5527,26100.0
2009-09-15 11:10:00,31.36,31.36,31.29,31.3,25500.0,22.5527,22.5527,22.5024,22.5096,25500.0
2009-09-15 11:15:00,31.3,31.35,31.25,31.32,25200.0,22.5096,22.5455,22.4736,22.524,25200.0
2009-09-15 11:20:00,31.31,31.35,31.26,31.28,16700.0,22.5168,22.5455,22.4808,22.4952,16700.0
2009-09-15 11:25:00,31.28,31.3,31.21,31.21,26500.0,22.4952,22.5096,22.4449,22.4449,26500.0
2009-09-15 11:30:00,31.21,31.26,31.18,31.22,18800.0,22.4449,22.4808,22.4233,22.4521,18800.0
2009-09-15 11:35:00,31.23,31.29,31.2,31.23,18200.0,22.4592,22.5024,22.4377,22.4592,18200.0
2009-09-15 11:40:00,31.23,31.27,31.21,31.26,14900.0,22.4592,22.488,22.4449,22.4808,14900.0
2009-09-15 11:45:00,31.28,31.38,31.27,31.38,94400.0,22.4952,22.5671,22.488,22.5671,94400.0
2009-09-15 11:50:00,31.37,31.4,31.35,31.39,45300.0,22.5599,22.5815,22.5455,22.5743,45300.0
2009-09-15 11:55:00,31.39,31.52,31.37,31.48,42400.0,22.5743,22.6678,22.5599,22.639,42400.0
2009-09-15 12:00:00,31.46,31.55,31.45,31.54,32200.0,22.6247,22.6894,22.6175,22.6822,32200.0
2009-09-15 12:05:00,31.56,31.56,31.5,31.53,25000.0,22.6966,22.6966,22.6534,22.675,25000.0
2009-09-15 12:10:00,31.52,31.53,31.5,31.51,12800.0,22.6678,22.675,22.6534,22.6606,12800.0
2009-09-15 12:15:00,31.51,31.55,31.47,31.48,22400.0,22.6606,22.6894,22.6318,22.639,22400.0
2009-09-15 12:20:00,31.48,31.48,31.44,31.46,11400.0,22.639,22.639,22.6103,22.6247,11400.0
2009-09-15 12:25:00,31.46,31.48,31.46,31.48,6200.0,22.6247,22.639,22.6247,22.639,6200.0
2009-09-15 12:30:00,31.48,31.5,31.45,31.48,19600.0,22.639,22.6534,22.6175,22.639,19600.0
2009-09-15 12:35:00,31.48,31.49,31.39,31.4,19000.0,22.639,22.6462,22.5743,22.5815,19000.0
2009-09-15 12:40:00,31.39,31.48,31.39,31.47,17100.0,22.5743,22.639,22.5743,22.6318,17100.0
2009-09-15 12:45:00,31.48,31.52,31.45,31.48,31500.0,22.639,22.6678,22.6175,22.639,31500.0
2009-09-15 12:50:00,31.5,31.56,31.5,31.52,28100.0,22.6534,22.6966,22.6534,22.6678,28100.0
2009-09-15 12:55:00,31.52,31.54,31.48,31.49,33000.0,22.6678,22.6822,22.639,22.6462,33000.0
2009-09-15 13:00:00,31.49,31.55,31.47,31.5,35300.0,22.6462,22.6894,22.6318,22.6534,35300.0
2009-09-15 13:05:00,31.5,31.6,31.5,31.6,15400.0,22.6534,22.7253,22.6534,22.7253,15400.0
2009-09-15 13:10:00,31.59,31.65,31.59,31.63,29100.0,22.7181,22.7613,22.7181,22.7469,29100.0
2009-09-15 13:15:00,31.63,31.64,31.57,31.58,44400.0,22.7469,22.7541,22.7038,22.711,44400.0
2009-09-15 13:20:00,31.58,31.6,31.54,31.57,76800.0,22.711,22.7253,22.6822,22.7038,76800.0
2009-09-15 13:25:00,31.56,31.58,31.53,31.53,37100.0,22.6966,22.711,22.675,22.675,37100.0
2009-09-15 13:30:00,31.53,31.53,31.42,31.43,20900.0,22.675,22.675,22.5959,22.6031,20900.0
2009-09-15 13:35:00,31.42,31.49,31.42,31.48,13300.0,22.5959,22.6462,22.5959,22.639,13300.0
2009-09-15 13:40:00,31.49,31.57,31.48,31.56,28600.0,22.6462,22.7038,22.639,22.6966,28600.0
2009-09-15 13:45:00,31.56,31.58,31.56,31.56,5600.0,22.6966,22.711,22.6966,22.6966,5600.0
2009-09-15 13:50:00,31.56,31.58,31.54,31.55,12800.0,22.6966,22.711,22.6822,22.6894,12800.0
2009-09-15 13:55:00,31.54,31.6,31.54,31.59,16900.0,22.6822,22.7253,22.6822,22.7181,16900.0
2009-09-15 14:00:00,31.59,31.6,31.53,31.53,9200.0,22.7181,22.7253,22.675,22.675,9200.0
2009-09-15 14:05:00,31.54,31.54,31.43,31.43,21100.0,22.6822,22.6822,22.6031,22.6031,21100.0
2009-09-15 14:10:00,31.43,31.47,31.42,31.45,12400.0,22.6031,22.6318,22.5959,22.6175,12400.0
2009-09-15 14:15:00,31.45,31.5,31.44,31.48,21300.0,22.6175,22.6534,22.6103,22.639,21300.0
2009-09-15 14:20:00,31.48,31.5,31.48,31.49,8200.0,22.639,22.6534,22.639,22.6462,8200.0
2009-09-15 14:25:00,31.49,31.52,31.48,31.5,20400.0,22.6462,22.6678,22.639,22.6534,20400.0
2009-09-15 14:30:00,31.5,31.5,31.44,31.44,21800.0,22.6534,22.6534,22.6103,22.6103,21800.0
2009-09-15 14:35:00,31.44,31.45,31.34,31.37,34400.0,22.6103,22.6175,22.5384,22.5599,34400.0
2009-09-15 14:40:00,31.37,31.39,31.37,31.38,15700.0,22.5599,22.5743,22.5599,22.5671,15700.0
2009-09-15 14:45:00,31.37,31.38,31.29,31.32,44200.0,22.5599,22.5671,22.5024,22.524,44200.0
2009-09-15 14:50:00,31.32,31.33,31.29,31.3,18600.0,22.524,22.5312,22.5024,22.5096,18600.0
2009-09-15 14:55:00,31.3,31.38,31.29,31.3,34600.0,22.5096,22.5671,22.5024,22.5096,34600.0
2009-09-15 15:00:00,31.31,31.34,31.29,31.33,32600.0,22.5168,22.5384,22.5024,22.5312,32600.0
2009-09-15 15:05:00,31.33,31.4,31.31,31.4,13600.0,22.5312,22.5815,22.5168,22.5815,13600.0
2009-09-15 15:10:00,31.4,31.4,31.35,31.4,45200.0,22.5815,22.5815,22.5455,22.5815,45200.0
2009-09-15 15:15:00,31.4,31.41,31.38,31.4,27000.0,22.5815,22.5887,22.5671,22.5815,27000.0
2009-09-15 15:20:00,31.4,31.5,31.39,31.48,50900.0,22.5815,22.6534,22.5743,22.639,50900.0
2009-09-15 15:25:00,31.47,31.47,31.41,31.45,38800.0,22.6318,22.6318,22.5887,22.6175,38800.0
2009-09-15 15:30:00,31.45,31.46,31.41,31.42,66400.0,22.6175,22.6247,22.5887,22.5959,66400.0
2009-09-15 15:35:00,31.43,31.46,31.41,31.46,58000.0,22.6031,22.6247,22.5887,22.6247,58000.0
2009-09-15 15:40:00,31.46,31.48,31.4,31.42,102100.0,22.6247,22.639,22.5815,22.5959,102100.0
2009-09-15 15:45:00,31.42,31.43,31.38,31.43,50400.0,22.5959,22.6031,22.5671,22.6031,50400.0
2009-09-15 15:50:00,31.43,31.52,31.43,31.49,46800.0,22.6031,22.6678,22.6031,22.6462,46800.0
2009-09-15 15:55:00,31.5,31.52,31.47,31.49,92900.0,22.6534,22.6678,22.6318,22.6462,92900.0
2009-09-16 09:30:00,31.48,31.78,31.47,31.72,43600.0,22.639,22.8548,22.6318,22.8116,43600.0
2009-09-16 09:35:00,31.7,31.95,31.63,31.84,59200.0,22.7973,22.977,22.7469,22.8979,59200.0
2009-09-16 09:40:00,31.85,31.95,31.77,31.83,62900.0,22.9051,22.977,22.8476,22.8907,62900.0
2009-09-16 09:45:00,31.81,31.82,31.72,31.82,41500.0,22.8764,22.8836,22.8116,22.8836,41500.0
2009-09-16 09:50:00,31.83,31.86,31.59,31.62,55700.0,22.8907,22.9123,22.7181,22.7397,55700.0
2009-09-16 09:55:00,31.62,31.78,31.6,31.75,42100.0,22.7397,22.8548,22.7253,22.8332,42100.0
2009-09-16 10:00:00,31.76,31.81,31.71,31.81,54300.0,22.8404,22.8764,22.8044,22.8764,54300.0
2009-09-16 10:05:00,31.8,31.86,31.78,31.81,41600.0,22.8692,22.9123,22.8548,22.8764,41600.0
2009-09-16 10:10:00,31.82,31.82,31.69,31.7,24400.0,22.8836,22.8836,22.7901,22.7973,24400.0
2009-09-16 10:15:00,31.72,31.76,31.7,31.73,21800.0,22.8116,22.8404,22.7973,22.8188,21800.0
2009-09-16 10:20:00,31.73,31.75,31.61,31.73,22300.0,22.8188,22.8332,22.7325,22.8188,22300.0
2009-09-16 10:25:00,31.73,31.79,31.68,31.76,16800.0,22.8188,22.862,22.7829,22.8404,16800.0
2009-09-16 10:30:00,31.78,31.86,31.77,31.85,23300.0,22.8548,22.9123,22.8476,22.9051,23300.0
2009-09-16 10:35:00,31.85,31.88,31.8,31.84,25300.0,22.9051,22.9267,22.8692,22.8979,25300.0
2009-09-16 10:40:00,31.83,31.86,31.74,31.8,40500.0,22.8907,22.9123,22.826,22.8692,40500.0
2009-09-16 10:45:00,31.8,31.81,31.7,31.73,35200.0,22.8692,22.8764,22.7973,22.8188,35200.0
2009-09-16 10:50:00,31.74,31.82,31.71,31.75,31300.0,22.826,22.8836,22.8044,22.8332,31300.0
2009-09-16 10:55:00,31.75,31.77,31.67,31.69,31600.0,22.8332,22.8476,22.7757,22.7901,31600.0
2009-09-16 11:00:00,31.7,31.75,31.69,31.7,28700.0,22.7973,22.8332,22.7901,22.7973,28700.0
2009-09-16 11:05:00,31.71,31.77,31.67,31.68,78000.0,22.8044,22.8476,22.7757,22.7829,78000.0
2009-09-16 11:10:00,31.66,31.68,31.63,31.67,18400.0,22.7685,22.7829,22.7469,22.7757,18400.0
2009-09-16 11:15:00,31.68,31.7,31.62,31.66,24700.0,22.7829,22.7973,22.7397,22.7685,24700.0
2009-09-16 11:20:00,31.63,31.66,31.59,31.61,22900.0,22.7469,22.7685,22.7181,22.7325,22900.0
2009-09-16 11:25:00,31.61,31.74,31.6,31.73,37700.0,22.7325,22.826,22.7253,22.8188,37700.0
2009-09-16 11:30:00,31.74,31.78,31.73,31.78,31500.0,22.826,22.8548,22.8188,22.8548,31500.0
2009-09-16 11:35:00,31.78,31.83,31.75,31.8,38600.0,22.8548,22.8907,22.8332,22.8692,38600.0
2009-09-16 11:40:00,31.81,31.91,31.78,31.91,42100.0,22.8764,22.9483,22.8548,22.9483,42100.0
2009-09-16 11:45:00,31.92,31.96,31.85,31.86,39700.0,22.9555,22.9842,22.9051,22.9123,39700.0
2009-09-16 11:50:00,31.87,31.9,31.86,31.87,14300.0,22.9195,22.9411,22.9123,22.9195,14300.0
2009-09-16 11:55:00,31.88,31.91,31.88,31.89,22300.0,22.9267,22.9483,22.9267,22.9339,22300.0
2009-09-16 12:00:00,31.89,31.9,31.86,31.89,27500.0,22.9339,22.9411,22.9123,22.9339,27500.0
2009-09-16 12:05:00,31.88,31.95,31.86,31.94,31900.0,22.9267,22.977,22.9123,22.9699,31900.0
2009-09-16 12:10:00,31.92,31.94,31.84,31.85,37500.0,22.9555,22.9699,22.8979,22.9051,37500.0
2009-09-16 12:15:00,31.85,31.86,31.83,31.84,22000.0,22.9051,22.9123,22.8907,22.8979,22000.0
2009-09-16 12:20:00,31.85,31.85,31.84,31.85,19100.0,22.9051,22.9051,22.8979,22.9051,19100.0
2009-09-16 12:25:00,31.85,31.87,31.75,31.76,63100.0,22.9051,22.9195,22.8332,22.8404,63100.0
2009-09-16 12:30:00,31.76,31.82,31.66,31.7,37800.0,22.8404,22.8836,22.7685,22.7973,37800.0
2009-09-16 12:35:00,31.71,31.77,31.7,31.73,17900.0,22.8044,22.8476,22.7973,22.8188,17900.0
2009-09-16 12:40:00,31.73,31.77,31.73,31.77,9200.0,22.8188,22.8476,22.8188,22.8476,9200.0
2009-09-16 12:45:00,31.76,31.79,31.75,31.75,17500.0,22.8404,22.862,22.8332,22.8332,17500.0
2009-09-16 12:50:00,31.75,31.75,31.73,31.74,12000.0,22.8332,22.8332,22.8188,22.826,12000.0
2009-09-16 12:55:00,31.73,31.74,31.69,31.7,16300.0,22.8188,22.826,22.7901,22.7973,16300.0
2009-09-16 13:00:00,31.69,31.71,31.68,31.71,22400.0,22.7901,22.8044,22.7829,22.8044,22400.0
2009-09-16 13:05:00,31.7,31.77,31.7,31.76,116600.0,22.7973,22.8476,22.7973,22.8404,116600.0
2009-09-16 13:10:00,31.77,31.86,31.74,31.86,48200.0,22.8476,22.9123,22.826,22.9123,48200.0
2009-09-16 13:15:00,31.87,32.11,31.8,32.09,175200.0,22.9195,23.0921,22.8692,23.0777,175200.0
2009-09-16 13:20:00,32.09,32.15,31.96,32.01,48600.0,23.0777,23.1209,22.9842,23.0202,48600.0
2009-09-16 13:25:00,32.01,32.05,31.97,32.05,42400.0,23.0202,23.049,22.9914,23.049,42400.0
2009-09-16 13:30:00,32.05,32.11,32.05,32.09,14100.0,23.049,23.0921,23.049,23.0777,14100.0
2009-09-16 13:35:00,32.07,32.09,32.04,32.09,20100.0,23.0633,23.0777,23.0418,23.0777,20100.0
2009-09-16 13:40:00,32.09,32.1,32.05,32.1,20000.0,23.0777,23.0849,23.049,23.0849,20000.0
2009-09-16 13:45:00,32.1,32.2,32.1,32.19,23700.0,23.0849,23.1568,23.0849,23.1496,23700.0
2009-09-16 13:50:00,32.19,32.31,32.19,32.31,67000.0,23.1496,23.2359,23.1496,23.2359,67000.0
2009-09-16 13:55:00,32.31,32.43,32.31,32.4,88600.0,23.2359,23.3222,23.2359,23.3007,88600.0
2009-09-16 14:00:00,32.4,32.45,32.35,32.44,90500.0,23.3007,23.3366,23.2647,23.3294,90500.0
2009-09-16 14:05:00,32.44,32.45,32.4,32.45,50200.0,23.3294,23.3366,23.3007,23.3366,50200.0
2009-09-16 14:10:00,32.45,32.55,32.44,32.54,62500.0,23.3366,23.4085,23.3294,23.4013,62500.0
2009-09-16 14:15:00,32.53,32.62,32.53,32.6,66600.0,23.3942,23.4589,23.3942,23.4445,66600.0
2009-09-16 14:20:00,32.61,32.61,32.59,32.6,27200.0,23.4517,23.4517,23.4373,23.4445,27200.0
2009-09-16 14:25:00,32.6,32.6,32.55,32.57,31600.0,23.4445,23.4445,23.4085,23.4229,31600.0
2009-09-16 14:30:00,32.57,32.59,32.5,32.58,69100.0,23.4229,23.4373,23.3726,23.4301,69100.0
2009-09-16 14:35:00,32.57,32.6,32.52,32.6,40700.0,23.4229,23.4445,23.387,23.4445,40700.0
2009-09-16 14:40:00,32.59,32.69,32.58,32.66,71000.0,23.4373,23.5092,23.4301,23.4876,71000.0
2009-09-16 14:45:00,32.65,32.66,32.54,32.65,55300.0,23.4805,23.4876,23.4013,23.4805,55300.0
2009-09-16 14:50:00,32.65,32.71,32.62,32.63,40100.0,23.4805,23.5236,23.4589,23.4661,40100.0
2009-09-16 14:55:00,32.62,32.67,32.62,32.65,47400.0,23.4589,23.4948,23.4589,23.4805,47400.0
2009-09-16 15:00:00,32.65,32.76,32.63,32.74,187500.0,23.4805,23.5596,23.4661,23.5452,187500.0
2009-09-16 15:05:00,32.73,32.74,32.66,32.66,73900.0,23.538,23.5452,23.4876,23.4876,73900.0
2009-09-16 15:10:00,32.66,32.68,32.63,32.68,44000.0,23.4876,23.502,23.4661,23.502,44000.0
2009-09-16 15:15:00,32.68,32.8,32.67,32.8,57900.0,23.502,23.5883,23.4948,23.5883,57900.0
2009-09-16 15:20:00,32.79,32.83,32.77,32.81,89300.0,23.5811,23.6099,23.5668,23.5955,89300.0
2009-09-16 15:25:00,32.79,32.81,32.73,32.76,75300.0,23.5811,23.5955,23.538,23.5596,75300.0
2009-09-16 15:30:00,32.75,32.8,32.73,32.8,148000.0,23.5524,23.5883,23.538,23.5883,148000.0
2009-09-16 15:35:00,32.8,32.81,32.77,32.78,56100.0,23.5883,23.5955,23.5668,23.5739,56100.0
2009-09-16 15:40:00,32.79,32.85,32.77,32.82,97100.0,23.5811,23.6243,23.5668,23.6027,97100.0
2009-09-16 15:45:00,32.81,32.87,32.79,32.83,111100.0,23.5955,23.6387,23.5811,23.6099,111100.0
2009-09-16 15:50:00,32.83,32.99,32.83,32.99,194100.0,23.6099,23.725,23.6099,23.725,194100.0
2009-09-16 15:55:00,32.99,33.05,32.96,32.99,372700.0,23.725,23.7681,23.7034,23.725,372700.0
2009-09-17 09:30:00,33.01,33.49,33.01,33.4,118700.0,23.7393,24.0845,23.7393,24.0198,118700.0
2009-09-17 09:35:00,33.39,33.7,33.38,33.59,113600.0,24.0126,24.2356,24.0054,24.1565,113600.0
2009-09-17 09:40:00,33.62,33.63,33.4,33.49,101800.0,24.178,24.1852,24.0198,24.0845,101800.0
2009-09-17 09:45:00,33.48,33.61,33.43,33.58,82900.0,24.0774,24.1708,24.0414,24.1493,82900.0
2009-09-17 09:50:00,33.58,33.7,33.55,33.62,68400.0,24.1493,24.2356,24.1277,24.178,68400.0
2009-09-17 09:55:00,33.64,33.77,33.61,33.77,70400.0,24.1924,24.2859,24.1708,24.2859,70400.0
2009-09-17 10:00:00,33.77,33.85,33.55,33.66,112000.0,24.2859,24.3434,24.1277,24.2068,112000.0
2009-09-17 10:05:00,33.67,33.67,33.43,33.47,121900.0,24.214,24.214,24.0414,24.0702,121900.0
2009-09-17 10:10:00,33.47,33.55,33.45,33.48,62100.0,24.0702,24.1277,24.0558,24.0774,62100.0
2009-09-17 10:15:00,33.49,33.53,33.45,33.46,50800.0,24.0845,24.1133,24.0558,24.063,50800.0
2009-09-17 10:20:00,33.47,33.47,33.17,33.19,71500.0,24.0702,24.0702,23.8544,23.8688,71500.0
2009-09-17 10:25:00,33.21,33.28,33.09,33.27,116400.0,23.8832,23.9335,23.7969,23.9263,116400.0
2009-09-17 10:30:00,33.27,33.65,33.27,33.6,64700.0,23.9263,24.1996,23.9263,24.1637,64700.0
2009-09-17 10:35:00,33.61,33.92,33.6,33.9,105600.0,24.1708,24.3938,24.1637,24.3794,105600.0
2009-09-17 10:40:00,33.93,34.0,33.9,33.95,68300.0,24.401,24.4513,24.3794,24.4154,68300.0
2009-09-17 10:45:00,33.95,33.97,33.87,33.92,44500.0,24.4154,24.4297,24.3578,24.3938,44500.0
2009-09-17 10:50:00,33.94,33.96,33.79,33.81,57100.0,24.4082,24.4225,24.3003,24.3147,57100.0
2009-09-17 10:55:00,33.84,33.84,33.8,33.8,36400.0,24.3362,24.3362,24.3075,24.3075,36400.0
2009-09-17 11:00:00,33.8,33.87,33.79,33.83,41100.0,24.3075,24.3578,24.3003,24.3291,41100.0
2009-09-17 11:05:00,33.83,33.84,33.78,33.8,45900.0,24.3291,24.3362,24.2931,24.3075,45900.0
2009-09-17 11:10:00,33.81,33.88,33.79,33.88,30000.0,24.3147,24.365,24.3003,24.365,30000.0
2009-09-17 11:15:00,33.88,33.9,33.84,33.88,24700.0,24.365,24.3794,24.3362,24.365,24700.0
2009-09-17 11:20:00,33.89,34.16,33.89,34.16,95000.0,24.3722,24.5664,24.3722,24.5664,95000.0
2009-09-17 11:25:00,34.17,34.25,34.15,34.25,42400.0,24.5736,24.6311,24.5592,24.6311,42400.0
2009-09-17 11:30:00,34.25,34.28,34.13,34.2,57800.0,24.6311,24.6527,24.5448,24.5951,57800.0
2009-09-17 11:35:00,34.21,34.21,34.1,34.13,67500.0,24.6023,24.6023,24.5232,24.5448,67500.0
2009-09-17 11:40:00,34.15,34.32,34.13,34.32,78300.0,24.5592,24.6814,24.5448,24.6814,78300.0
2009-09-17 11:45:00,34.32,34.35,34.22,34.26,68500.0,24.6814,24.703,24.6095,24.6383,68500.0
2009-09-17 11:50:00,34.24,34.25,34.1,34.13,73800.0,24.6239,24.6311,24.5232,24.5448,73800.0
2009-09-17 11:55:00,34.13,34.13,33.97,34.04,90200.0,24.5448,24.5448,24.4297,24.4801,90200.0
2009-09-17 12:00:00,34.06,34.1,33.88,33.9,38500.0,24.4945,24.5232,24.365,24.3794,38500.0
2009-09-17 12:05:00,33.89,34.02,33.87,33.97,56400.0,24.3722,24.4657,24.3578,24.4297,56400.0
2009-09-17 12:10:00,33.98,33.99,33.9,33.93,41500.0,24.4369,24.4441,24.3794,24.401,41500.0
2009-09-17 12:15:00,33.94,34.06,33.9,33.9,37300.0,24.4082,24.4945,24.3794,24.3794,37300.0
2009-09-17 12:20:00,33.92,34.0,33.8,33.98,45900.0,24.3938,24.4513,24.3075,24.4369,45900.0
2009-09-17 12:25:00,34.0,34.08,33.96,34.05,51100.0,24.4513,24.5088,24.4225,24.4873,51100.0
2009-09-17 12:30:00,34.02,34.04,33.92,33.99,50400.0,24.4657,24.4801,24.3938,24.4441,50400.0
2009-09-17 12:35:00,33.99,34.0,33.92,33.95,40100.0,24.4441,24.4513,24.3938,24.4154,40100.0
2009-09-17 12:40:00,33.96,33.97,33.88,33.94,31300.0,24.4225,24.4297,24.365,24.4082,31300.0
2009-09-17 12:45:00,33.94,33.94,33.8,33.94,57200.0,24.4082,24.4082,24.3075,24.4082,57200.0
2009-09-17 12:50:00,33.94,34.02,33.94,33.97,35100.0,24.4082,24.4657,24.4082,24.4297,35100.0
2009-09-17 12:55:00,33.98,34.01,33.83,33.85,34900.0,24.4369,24.4585,24.3291,24.3434,34900.0
2009-09-17 13:00:00,33.84,33.92,33.8,33.83,55200.0,24.3362,24.3938,24.3075,24.3291,55200.0
2009-09-17 13:05:00,33.81,33.92,33.81,33.92,33600.0,24.3147,24.3938,24.3147,24.3938,33600.0
2009-09-17 13:10:00,33.93,33.96,33.85,33.85,54500.0,24.401,24.4225,24.3434,24.3434,54500.0
2009-09-17 13:15:00,33.86,33.91,33.85,33.91,34100.0,24.3506,24.3866,24.3434,24.3866,34100.0
2009-09-17 13:20:00,33.91,33.99,33.88,33.94,28500.0,24.3866,24.4441,24.365,24.4082,28500.0
2009-09-17 13:25:00,33.95,33.99,33.85,33.94,42000.0,24.4154,24.4441,24.3434,24.4082,42000.0
2009-09-17 13:30:00,33.94,33.95,33.85,33.86,42100.0,24.4082,24.4154,24.3434,24.3506,42100.0
2009-09-17 13:35:00,33.87,33.87,33.79,33.83,78400.0,24.3578,24.3578,24.3003,24.3291,78400.0
2009-09-17 13:40:00,33.84,33.89,33.79,33.87,58600.0,24.3362,24.3722,24.3003,24.3578,58600.0
2009-09-17 13:45:00,33.88,33.95,33.85,33.93,25000.0,24.365,24.4154,24.3434,24.401,25000.0
2009-09-17 13:50:00,33.94,34.03,33.93,34.0,26200.0,24.4082,24.4729,24.401,24.4513,26200.0
2009-09-17 13:55:00,34.0,34.03,33.93,33.98,36500.0,24.4513,24.4729,24.401,24.4369,36500.0
2009-09-17 14:00:00,33.99,33.99,33.92,33.97,33700.0,24.4441,24.4441,24.3938,24.4297,33700.0
2009-09-17 14:05:00,33.97,33.98,33.88,33.9,34100.0,24.4297,24.4369,24.365,24.3794,34100.0
2009-09-17 14:10:00,33.9,33.97,33.89,33.91,35300.0,24.3794,24.4297,24.3722,24.3866,35300.0
2009-09-17 14:15:00,33.92,33.93,33.87,33.88,27200.0,24.3938,24.401,24.3578,24.365,27200.0
2009-09-17 14:20:00,33.87,33.89,33.8,33.89,44600.0,24.3578,24.3722,24.3075,24.3722,44600.0
2009-09-17 14:25:00,33.89,33.95,33.89,33.95,24300.0,24.3722,24.4154,24.3722,24.4154,24300.0
2009-09-17 14:30:00,33.96,34.04,33.96,33.99,23200.0,24.4225,24.4801,24.4225,24.4441,23200.0
2009-09-17 14:35:00,33.99,33.99,33.93,33.97,32000.0,24.4441,24.4441,24.401,24.4297,32000.0
2009-09-17 14:40:00,33.97,34.08,33.96,34.02,40800.0,24.4297,24.5088,24.4225,24.4657,40800.0
2009-09-17 14:45:00,34.02,34.09,33.93,34.09,57900.0,24.4657,24.516,24.401,24.516,57900.0
2009-09-17 14:50:00,34.09,34.21,34.08,34.21,40600.0,24.516,24.6023,24.5088,24.6023,40600.0
2009-09-17 14:55:00,34.2,34.23,34.13,34.15,44100.0,24.5951,24.6167,24.5448,24.5592,44100.0
2009-09-17 15:00:00,34.15,34.21,34.13,34.21,68500.0,24.5592,24.6023,24.5448,24.6023,68500.0
2009-09-17 15:05:00,34.22,34.23,34.19,34.23,45900.0,24.6095,24.6167,24.588,24.6167,45900.0
2009-09-17 15:10:00,34.23,34.23,34.16,34.18,71000.0,24.6167,24.6167,24.5664,24.5808,71000.0
2009-09-17 15:15:00,34.17,34.24,34.17,34.21,78900.0,24.5736,24.6239,24.5736,24.6023,78900.0
2009-09-17 15:20:00,34.22,34.31,34.19,34.25,172300.0,24.6095,24.6743,24.588,24.6311,172300.0
2009-09-17 15:25:00,34.26,34.26,34.11,34.12,106600.0,24.6383,24.6383,24.5304,24.5376,106600.0
2009-09-17 15:30:00,34.12,34.12,34.04,34.04,89600.0,24.5376,24.5376,24.4801,24.4801,89600.0
2009-09-17 15:35:00,34.05,34.17,34.03,34.14,124700.0,24.4873,24.5736,24.4729,24.552,124700.0
2009-09-17 15:40:00,34.14,34.15,34.11,34.11,108700.0,24.552,24.5592,24.5304,24.5304,108700.0
2009-09-17 15:45:00,34.12,34.17,34.06,34.06,136500.0,24.5376,24.5736,24.4945,24.4945,136500.0
2009-09-17 15:50:00,34.07,34.1,34.03,34.08,179500.0,24.5017,24.5232,24.4729,24.5088,179500.0
2009-09-17 15:55:00,34.09,34.14,34.02,34.03,243700.0,24.516,24.552,24.4657,24.4729,243700.0
2009-09-18 09:30:00,34.17,34.29,33.98,34.01,185000.0,24.5736,24.6599,24.4369,24.4585,185000.0
2009-09-18 09:35:00,34.01,34.05,33.73,33.74,86600.0,24.4585,24.4873,24.2571,24.2643,86600.0
2009-09-18 09:40:00,33.74,33.84,33.6,33.73,68800.0,24.2643,24.3362,24.1637,24.2571,68800.0
2009-09-18 09:45:00,33.75,33.84,33.65,33.67,36200.0,24.2715,24.3362,24.1996,24.214,36200.0
2009-09-18 09:50:00,33.67,33.68,33.45,33.47,59400.0,24.214,24.2212,24.0558,24.0702,59400.0
2009-09-18 09:55:00,33.47,33.53,33.36,33.49,42300.0,24.0702,24.1133,23.9911,24.0845,42300.0
2009-09-18 10:00:00,33.5,33.72,33.5,33.65,68200.0,24.0917,24.2499,24.0917,24.1996,68200.0
2009-09-18 10:05:00,33.67,33.67,33.49,33.58,59000.0,24.214,24.214,24.0845,24.1493,59000.0
2009-09-18 10:10:00,33.58,33.67,33.52,33.58,36100.0,24.1493,24.214,24.1061,24.1493,36100.0
2009-09-18 10:15:00,33.6,33.67,33.59,33.61,31300.0,24.1637,24.214,24.1565,24.1708,31300.0
2009-09-18 10:20:00,33.62,33.72,33.59,33.63,31900.0,24.178,24.2499,24.1565,24.1852,31900.0
2009-09-18 10:25:00,33.63,33.65,33.41,33.48,64700.0,24.1852,24.1996,24.027,24.0774,64700.0
2009-09-18 10:30:00,33.47,33.6,33.39,33.6,123200.0,24.0702,24.1637,24.0126,24.1637,123200.0
2009-09-18 10:35:00,33.61,33.61,33.45,33.56,50400.0,24.1708,24.1708,24.0558,24.1349,50400.0
2009-09-18 10:40:00,33.57,33.65,33.5,33.65,36300.0,24.1421,24.1996,24.0917,24.1996,36300.0
2009-09-18 10:45:00,33.64,33.65,33.56,33.64,29700.0,24.1924,24.1996,24.1349,24.1924,29700.0
2009-09-18 10:50:00,33.64,33.73,33.62,33.73,32800.0,24.1924,24.2571,24.178,24.2571,32800.0
2009-09-18 10:55:00,33.74,33.78,33.69,33.73,32100.0,24.2643,24.2931,24.2284,24.2571,32100.0
2009-09-18 11:00:00,33.74,33.83,33.74,33.76,23000.0,24.2643,24.3291,24.2643,24.2787,23000.0
2009-09-18 11:05:00,33.75,33.75,33.69,33.73,20000.0,24.2715,24.2715,24.2284,24.2571,20000.0
2009-09-18 11:10:00,33.73,33.74,33.71,33.73,11600.0,24.2571,24.2643,24.2428,24.2571,11600.0
2009-09-18 11:15:00,33.74,33.78,33.72,33.77,20100.0,24.2643,24.2931,24.2499,24.2859,20100.0
2009-09-18 11:20:00,33.76,33.79,33.75,33.77,13600.0,24.2787,24.3003,24.2715,24.2859,13600.0
2009-09-18 11:25:00,33.77,33.8,33.75,33.75,12500.0,24.2859,24.3075,24.2715,24.2715,12500.0
2009-09-18 11:30:00,33.73,33.77,33.68,33.73,27000.0,24.2571,24.2859,24.2212,24.2571,27000.0
2009-09-18 11:35:00,33.74,33.77,33.69,33.75,12200.0,24.2643,24.2859,24.2284,24.2715,12200.0
2009-09-18 11:40:00,33.75,33.86,33.75,33.85,17700.0,24.2715,24.3506,24.2715,24.3434,17700.0
2009-09-18 11:45:00,33.85,33.94,33.83,33.88,22600.0,24.3434,24.4082,24.3291,24.365,22600.0
2009-09-18 11:50:00,33.89,33.96,33.85,33.96,11100.0,24.3722,24.4225,24.3434,24.4225,11100.0
2009-09-18 11:55:00,33.96,34.0,33.88,33.88,17900.0,24.4225,24.4513,24.365,24.365,17900.0
2009-09-18 12:00:00,33.88,33.92,33.79,33.92,15900.0,24.365,24.3938,24.3003,24.3938,15900.0
2009-09-18 12:05:00,33.92,33.97,33.86,33.87,33200.0,24.3938,24.4297,24.3506,24.3578,33200.0
2009-09-18 12:10:00,33.86,33.87,33.83,33.84,19000.0,24.3506,24.3578,24.3291,24.3362,19000.0
2009-09-18 12:15:00,33.85,33.9,33.84,33.9,10300.0,24.3434,24.3794,24.3362,24.3794,10300.0
2009-09-18 12:20:00,33.9,33.98,33.88,33.97,9600.0,24.3794,24.4369,24.365,24.4297,9600.0
2009-09-18 12:25:00,33.98,34.02,33.97,34.01,15700.0,24.4369,24.4657,24.4297,24.4585,15700.0
2009-09-18 12:30:00,34.0,34.05,33.98,33.98,17400.0,24.4513,24.4873,24.4369,24.4369,17400.0
2009-09-18 12:35:00,33.98,33.98,33.92,33.95,15700.0,24.4369,24.4369,24.3938,24.4154,15700.0
2009-09-18 12:40:00,33.94,34.01,33.94,33.99,14400.0,24.4082,24.4585,24.4082,24.4441,14400.0
2009-09-18 12:45:00,33.98,34.02,33.97,34.01,25500.0,24.4369,24.4657,24.4297,24.4585,25500.0
2009-09-18 12:50:00,34.01,34.1,34.0,34.09,29200.0,24.4585,24.5232,24.4513,24.516,29200.0
2009-09-18 12:55:00,34.1,34.21,34.09,34.2,73300.0,24.5232,24.6023,24.516,24.5951,73300.0
2009-09-18 13:00:00,34.2,34.22,34.11,34.14,37100.0,24.5951,24.6095,24.5304,24.552,37100.0
2009-09-18 13:05:00,34.13,34.14,34.1,34.1,11700.0,24.5448,24.552,24.5232,24.5232,11700.0
2009-09-18 13:10:00,34.12,34.13,34.11,34.11,7500.0,24.5376,24.5448,24.5304,24.5304,7500.0
2009-09-18 13:15:00,34.1,34.11,34.03,34.09,22500.0,24.5232,24.5304,24.4729,24.516,22500.0
2009-09-18 13:20:00,34.1,34.12,34.06,34.07,6300.0,24.5232,24.5376,24.4945,24.5017,6300.0
2009-09-18 13:25:00,34.08,34.14,34.07,34.14,7000.0,24.5088,24.552,24.5017,24.552,7000.0
2009-09-18 13:30:00,34.13,34.15,34.05,34.06,11800.0,24.5448,24.5592,24.4873,24.4945,11800.0
2009-09-18 13:35:00,34.08,34.1,34.06,34.1,19800.0,24.5088,24.5232,24.4945,24.5232,19800.0
2009-09-18 13:40:00,34.11,34.14,34.09,34.11,6100.0,24.5304,24.552,24.516,24.5304,6100.0
2009-09-18 13:45:00,34.11,34.17,34.1,34.15,24700.0,24.5304,24.5736,24.5232,24.5592,24700.0
2009-09-18 13:50:00,34.15,34.16,34.09,34.1,6600.0,24.5592,24.5664,24.516,24.5232,6600.0
2009-09-18 13:55:00,34.1,34.17,34.1,34.15,12500.0,24.5232,24.5736,24.5232,24.5592,12500.0
2009-09-18 14:00:00,34.14,34.21,34.14,34.21,12100.0,24.552,24.6023,24.552,24.6023,12100.0
2009-09-18 14:05:00,34.19,34.22,34.17,34.18,17400.0,24.588,24.6095,24.5736,24.5808,17400.0
2009-09-18 14:10:00,34.17,34.17,34.15,34.16,17900.0,24.5736,24.5736,24.5592,24.5664,17900.0
2009-09-18 14:15:00,34.16,34.2,34.16,34.2,8800.0,24.5664,24.5951,24.5664,24.5951,8800.0
2009-09-18 14:20:00,34.2,34.25,34.2,34.21,18300.0,24.5951,24.6311,24.5951,24.6023,18300.0
2009-09-18 14:25:00,34.21,34.24,34.19,34.22,19400.0,24.6023,24.6239,24.588,24.6095,19400.0
2009-09-18 14:30:00,34.22,34.22,34.12,34.14,22100.0,24.6095,24.6095,24.5376,24.552,22100.0
2009-09-18 14:35:00,34.14,34.21,34.14,34.19,20600.0,24.552,24.6023,24.552,24.588,20600.0
2009-09-18 14:40:00,34.18,34.24,34.18,34.24,19700.0,24.5808,24.6239,24.5808,24.6239,19700.0
2009-09-18 14:45:00,34.24,34.28,34.2,34.28,36100.0,24.6239,24.6527,24.5951,24.6527,36100.0
2009-09-18 14:50:00,34.28,34.28,34.2,34.21,22600.0,24.6527,24.6527,24.5951,24.6023,22600.0
2009-09-18 14:55:00,34.2,34.22,34.17,34.22,28000.0,24.5951,24.6095,24.5736,24.6095,28000.0
2009-09-18 15:00:00,34.21,34.21,34.17,34.2,19300.0,24.6023,24.6023,24.5736,24.5951,19300.0
2009-09-18 15:05:00,34.2,34.24,34.17,34.21,33000.0,24.5951,24.6239,24.5736,24.6023,33000.0
2009-09-18 15:10:00,34.21,34.26,34.21,34.23,45900.0,24.6023,24.6383,24.6023,24.6167,45900.0
2009-09-18 15:15:00,34.23,34.27,34.23,34.27,26200.0,24.6167,24.6455,24.6167,24.6455,26200.0
2009-09-18 15:20:00,34.26,34.34,34.25,34.33,26500.0,24.6383,24.6958,24.6311,24.6886,26500.0
2009-09-18 15:25:00,34.34,34.39,34.31,34.39,82600.0,24.6958,24.7318,24.6743,24.7318,82600.0
2009-09-18 15:30:00,34.39,34.45,34.38,34.42,108500.0,24.7318,24.7749,24.7246,24.7534,108500.0
2009-09-18 15:35:00,34.41,34.46,34.38,34.43,136700.0,24.7462,24.7821,24.7246,24.7605,136700.0
2009-09-18 15:40:00,34.42,34.42,34.36,34.38,192800.0,24.7534,24.7534,24.7102,24.7246,192800.0
2009-09-18 15:45:00,34.38,34.43,34.37,34.38,142100.0,24.7246,24.7605,24.7174,24.7246,142100.0
2009-09-18 15:50:00,34.37,34.4,34.33,34.38,176900.0,24.7174,24.739,24.6886,24.7246,176900.0
2009-09-18 15:55:00,34.38,34.41,34.26,34.28,281300.0,24.7246,24.7462,24.6383,24.6527,281300.0
2009-09-21 09:30:00,33.06,33.34,33.0,33.3,212000.0,23.7753,23.9767,23.7322,23.9479,212000.0
2009-09-21 09:35:00,33.31,33.38,33.14,33.21,108600.0,23.9551,24.0054,23.8328,23.8832,108600.0
2009-09-21 09:40:00,33.2,33.25,33.1,33.24,86900.0,23.876,23.9119,23.8041,23.9048,86900.0
2009-09-21 09:45:00,33.25,33.29,33.21,33.22,59800.0,23.9119,23.9407,23.8832,23.8904,59800.0
2009-09-21 09:50:00,33.22,33.26,33.05,33.06,87300.0,23.8904,23.9191,23.7681,23.7753,87300.0
2009-09-21 09:55:00,33.07,33.08,33.0,33.0,93300.0,23.7825,23.7897,23.7322,23.7322,93300.0
2009-09-21 10:00:00,33.0,33.0,32.83,32.89,132600.0,23.7322,23.7322,23.6099,23.653,132600.0
2009-09-21 10:05:00,32.88,33.0,32.81,32.84,114400.0,23.6459,23.7322,23.5955,23.6171,114400.0
2009-09-21 10:10:00,32.82,32.85,32.8,32.83,58700.0,23.6027,23.6243,23.5883,23.6099,58700.0
2009-09-21 10:15:00,32.83,32.97,32.83,32.92,65300.0,23.6099,23.7106,23.6099,23.6746,65300.0
2009-09-21 10:20:00,32.94,33.15,32.92,33.14,77400.0,23.689,23.84,23.6746,23.8328,77400.0
2009-09-21 10:25:00,33.14,33.22,33.09,33.19,61800.0,23.8328,23.8904,23.7969,23.8688,61800.0
2009-09-21 10:30:00,33.19,33.25,33.14,33.16,62500.0,23.8688,23.9119,23.8328,23.8472,62500.0
2009-09-21 10:35:00,33.16,33.22,33.04,33.05,82900.0,23.8472,23.8904,23.7609,23.7681,82900.0
2009-09-21 10:40:00,33.04,33.12,32.93,32.98,45200.0,23.7609,23.8185,23.6818,23.7178,45200.0
2009-09-21 10:45:00,32.99,33.05,32.94,33.05,67800.0,23.725,23.7681,23.689,23.7681,67800.0
2009-09-21 10:50:00,33.04,33.14,33.03,33.11,110500.0,23.7609,23.8328,23.7537,23.8113,110500.0
2009-09-21 10:55:00,33.11,33.16,33.08,33.1,68400.0,23.8113,23.8472,23.7897,23.8041,68400.0
2009-09-21 11:00:00,33.1,33.15,33.02,33.05,22600.0,23.8041,23.84,23.7465,23.7681,22600.0
2009-09-21 11:05:00,33.04,33.23,33.03,33.17,77200.0,23.7609,23.8976,23.7537,23.8544,77200.0
2009-09-21 11:10:00,33.18,33.43,33.18,33.41,78600.0,23.8616,24.0414,23.8616,24.027,78600.0
2009-09-21 11:15:00,33.39,33.4,33.33,33.36,68500.0,24.0126,24.0198,23.9695,23.9911,68500.0
2009-09-21 11:20:00,33.36,33.39,33.3,33.32,52100.0,23.9911,24.0126,23.9479,23.9623,52100.0
2009-09-21 11:25:00,33.32,33.37,33.32,33.37,39000.0,23.9623,23.9982,23.9623,23.9982,39000.0
2009-09-21 11:30:00,33.38,33.5,33.37,33.5,61500.0,24.0054,24.0917,23.9982,24.0917,61500.0
2009-09-21 11:35:00,33.49,33.64,33.48,33.51,47000.0,24.0845,24.1924,24.0774,24.0989,47000.0
2009-09-21 11:40:00,33.51,33.51,33.39,33.4,30600.0,24.0989,24.0989,24.0126,24.0198,30600.0
2009-09-21 11:45:00,33.39,33.39,33.26,33.26,42700.0,24.0126,24.0126,23.9191,23.9191,42700.0
2009-09-21 11:50:00,33.28,33.28,33.17,33.19,25100.0,23.9335,23.9335,23.8544,23.8688,25100.0
2009-09-21 11:55:00,33.18,33.21,33.14,33.21,26800.0,23.8616,23.8832,23.8328,23.8832,26800.0
2009-09-21 12:00:00,33.19,33.31,33.19,33.3,27200.0,23.8688,23.9551,23.8688,23.9479,27200.0
2009-09-21 12:05:00,33.31,33.33,33.3,33.33,11000.0,23.9551,23.9695,23.9479,23.9695,11000.0
2009-09-21 12:10:00,33.32,33.39,33.31,33.39,16700.0,23.9623,24.0126,23.9551,24.0126,16700.0
2009-09-21 12:15:00,33.38,33.39,33.24,33.28,49600.0,24.0054,24.0126,23.9048,23.9335,49600.0
2009-09-21 12:20:00,33.27,33.34,33.27,33.32,36700.0,23.9263,23.9767,23.9263,23.9623,36700.0
2009-09-21 12:25:00,33.31,33.32,33.27,33.29,19100.0,23.9551,23.9623,23.9263,23.9407,19100.0
2009-09-21 12:30:00,33.29,33.36,33.29,33.35,39000.0,23.9407,23.9911,23.9407,23.9839,39000.0
2009-09-21 12:35:00,33.35,33.36,33.34,33.35,18900.0,23.9839,23.9911,23.9767,23.9839,18900.0
2009-09-21 12:40:00,33.35,33.36,33.34,33.36,20000.0,23.9839,23.9911,23.9767,23.9911,20000.0
2009-09-21 12:45:00,33.36,33.38,33.3,33.3,37400.0,23.9911,24.0054,23.9479,23.9479,37400.0
2009-09-21 12:50:00,33.3,33.3,33.25,33.26,24100.0,23.9479,23.9479,23.9119,23.9191,24100.0
2009-09-21 12:55:00,33.26,33.29,33.25,33.27,25400.0,23.9191,23.9407,23.9119,23.9263,25400.0
2009-09-21 13:00:00,33.27,33.28,33.26,33.28,11400.0,23.9263,23.9335,23.9191,23.9335,11400.0
2009-09-21 13:05:00,33.27,33.27,33.15,33.15,37200.0,23.9263,23.9263,23.84,23.84,37200.0
2009-09-21 13:10:00,33.15,33.21,33.15,33.21,18800.0,23.84,23.8832,23.84,23.8832,18800.0
2009-09-21 13:15:00,33.2,33.23,33.19,33.23,22800.0,23.876,23.8976,23.8688,23.8976,22800.0
2009-09-21 13:20:00,33.23,33.31,33.22,33.28,22500.0,23.8976,23.9551,23.8904,23.9335,22500.0
2009-09-21 13:25:00,33.27,33.29,33.27,33.27,25600.0,23.9263,23.9407,23.9263,23.9263,25600.0
2009-09-21 13:30:00,33.27,33.27,33.23,33.23,34900.0,23.9263,23.9263,23.8976,23.8976,34900.0
2009-09-21 13:35:00,33.24,33.25,33.16,33.17,66800.0,23.9048,23.9119,23.8472,23.8544,66800.0
2009-09-21 13:40:00,33.17,33.24,33.16,33.19,34300.0,23.8544,23.9048,23.8472,23.8688,34300.0
2009-09-21 13:45:00,33.19,33.22,33.18,33.2,17400.0,23.8688,23.8904,23.8616,23.876,17400.0
2009-09-21 13:50:00,33.2,33.22,33.17,33.19,28900.0,23.876,23.8904,23.8544,23.8688,28900.0
2009-09-21 13:55:00,33.19,33.27,33.19,33.25,33700.0,23.8688,23.9263,23.8688,23.9119,33700.0
2009-09-21 14:00:00,33.24,33.34,33.24,33.34,22500.0,23.9048,23.9767,23.9048,23.9767,22500.0
2009-09-21 14:05:00,33.35,33.35,33.23,33.23,20400.0,23.9839,23.9839,23.8976,23.8976,20400.0
2009-09-21 14:10:00,33.23,33.26,33.2,33.21,34400.0,23.8976,23.9191,23.876,23.8832,34400.0
2009-09-21 14:15:00,33.2,33.26,33.19,33.26,35400.0,23.876,23.9191,23.8688,23.9191,35400.0
2009-09-21 14:20:00,33.25,33.26,33.23,33.25,27500.0,23.9119,23.9191,23.8976,23.9119,27500.0
2009-09-21 14:25:00,33.24,33.25,33.21,33.24,26200.0,23.9048,23.9119,23.8832,23.9048,26200.0
2009-09-21 14:30:00,33.25,33.25,33.23,33.25,24300.0,23.9119,23.9119,23.8976,23.9119,24300.0
2009-09-21 14:35:00,33.24,33.27,33.23,33.25,41000.0,23.9048,23.9263,23.8976,23.9119,41000.0
2009-09-21 14:40:00,33.25,33.3,33.24,33.29,36100.0,23.9119,23.9479,23.9048,23.9407,36100.0
2009-09-21 14:45:00,33.29,33.41,33.29,33.4,34300.0,23.9407,24.027,23.9407,24.0198,34300.0
2009-09-21 14:50:00,33.42,33.42,33.36,33.38,37000.0,24.0342,24.0342,23.9911,24.0054,37000.0
2009-09-21 14:55:00,33.39,33.39,33.32,33.33,16100.0,24.0126,24.0126,23.9623,23.9695,16100.0
2009-09-21 15:00:00,33.33,33.35,33.3,33.35,24700.0,23.9695,23.9839,23.9479,23.9839,24700.0
2009-09-21 15:05:00,33.34,33.36,33.34,33.35,10400.0,23.9767,23.9911,23.9767,23.9839,10400.0
2009-09-21 15:10:00,33.34,33.36,33.31,33.32,38000.0,23.9767,23.9911,23.9551,23.9623,38000.0
2009-09-21 15:15:00,33.33,33.48,33.32,33.46,93300.0,23.9695,24.0774,23.9623,24.063,93300.0
2009-09-21 15:20:00,33.45,33.49,33.43,33.44,53800.0,24.0558,24.0845,24.0414,24.0486,53800.0
2009-09-21 15:25:00,33.44,33.45,33.43,33.43,22600.0,24.0486,24.0558,24.0414,24.0414,22600.0
2009-09-21 15:30:00,33.43,33.46,33.33,33.34,108100.0,24.0414,24.063,23.9695,23.9767,108100.0
2009-09-21 15:35:00,33.34,33.35,33.29,33.29,85100.0,23.9767,23.9839,23.9407,23.9407,85100.0
2009-09-21 15:40:00,33.3,33.33,33.3,33.32,36800.0,23.9479,23.9695,23.9479,23.9623,36800.0
2009-09-21 15:45:00,33.33,33.34,33.26,33.26,75200.0,23.9695,23.9767,23.9191,23.9191,75200.0
2009-09-21 15:50:00,33.26,33.27,33.25,33.27,84400.0,23.9191,23.9263,23.9119,23.9263,84400.0
2009-09-21 15:55:00,33.27,33.42,33.26,33.41,225000.0,23.9263,24.0342,23.9191,24.027,225000.0
2009-09-22 09:30:00,33.67,33.75,33.51,33.71,68000.0,24.214,24.2715,24.0989,24.2428,68000.0
2009-09-22 09:35:00,33.72,33.75,33.46,33.62,44700.0,24.2499,24.2715,24.063,24.178,44700.0
2009-09-22 09:40:00,33.62,33.8,33.57,33.68,57000.0,24.178,24.3075,24.1421,24.2212,57000.0
2009-09-22 09:45:00,33.66,33.66,33.52,33.56,39600.0,24.2068,24.2068,24.1061,24.1349,39600.0
2009-09-22 09:50:00,33.55,33.65,33.52,33.65,25000.0,24.1277,24.1996,24.1061,24.1996,25000.0
2009-09-22 09:55:00,33.65,33.7,33.6,33.6,20900.0,24.1996,24.2356,24.1637,24.1637,20900.0
2009-09-22 10:00:00,33.59,33.6,33.34,33.44,49500.0,24.1565,24.1637,23.9767,24.0486,49500.0
2009-09-22 10:05:00,33.44,33.47,33.33,33.41,89000.0,24.0486,24.0702,23.9695,24.027,89000.0
2009-09-22 10:10:00,33.4,33.52,33.4,33.49,25500.0,24.0198,24.1061,24.0198,24.0845,25500.0
2009-09-22 10:15:00,33.48,33.5,33.44,33.48,19500.0,24.0774,24.0917,24.0486,24.0774,19500.0
2009-09-22 10:20:00,33.49,33.51,33.34,33.44,44900.0,24.0845,24.0989,23.9767,24.0486,44900.0
2009-09-22 10:25:00,33.44,33.53,33.36,33.38,47400.0,24.0486,24.1133,23.9911,24.0054,47400.0
2009-09-22 10:30:00,33.37,33.48,33.36,33.42,55400.0,23.9982,24.0774,23.9911,24.0342,55400.0
2009-09-22 10:35:00,33.41,33.42,33.31,33.32,84000.0,24.027,24.0342,23.9551,23.9623,84000.0
2009-09-22 10:40:00,33.33,33.42,33.3,33.42,30300.0,23.9695,24.0342,23.9479,24.0342,30300.0
2009-09-22 10:45:00,33.41,33.45,33.3,33.34,30300.0,24.027,24.0558,23.9479,23.9767,30300.0
2009-09-22 10:50:00,33.36,33.39,33.33,33.38,19200.0,23.9911,24.0126,23.9695,24.0054,19200.0
2009-09-22 10:55:00,33.36,33.44,33.36,33.42,14100.0,23.9911,24.0486,23.9911,24.0342,14100.0
2009-09-22 11:00:00,33.45,33.48,33.37,33.38,24400.0,24.0558,24.0774,23.9982,24.0054,24400.0
2009-09-22 11:05:00,33.38,33.41,33.36,33.4,18700.0,24.0054,24.027,23.9911,24.0198,18700.0
2009-09-22 11:10:00,33.41,33.42,33.34,33.4,32200.0,24.027,24.0342,23.9767,24.0198,32200.0
2009-09-22 11:15:00,33.4,33.5,33.37,33.5,48100.0,24.0198,24.0917,23.9982,24.0917,48100.0
2009-09-22 11:20:00,33.49,33.53,33.42,33.51,64200.0,24.0845,24.1133,24.0342,24.0989,64200.0
2009-09-22 11:25:00,33.51,33.51,33.46,33.49,23100.0,24.0989,24.0989,24.063,24.0845,23100.0
2009-09-22 11:30:00,33.49,33.51,33.45,33.48,25200.0,24.0845,24.0989,24.0558,24.0774,25200.0
2009-09-22 11:35:00,33.48,33.49,33.45,33.48,20400.0,24.0774,24.0845,24.0558,24.0774,20400.0
2009-09-22 11:40:00,33.48,33.5,33.46,33.48,11800.0,24.0774,24.0917,24.063,24.0774,11800.0
2009-09-22 11:45:00,33.48,33.51,33.46,33.5,11300.0,24.0774,24.0989,24.063,24.0917,11300.0
2009-09-22 11:50:00,33.51,33.52,33.49,33.51,8100.0,24.0989,24.1061,24.0845,24.0989,8100.0
2009-09-22 11:55:00,33.51,33.57,33.5,33.57,12600.0,24.0989,24.1421,24.0917,24.1421,12600.0
2009-09-22 12:00:00,33.56,33.71,33.56,33.68,23700.0,24.1349,24.2428,24.1349,24.2212,23700.0
2009-09-22 12:05:00,33.67,33.75,33.67,33.72,20200.0,24.214,24.2715,24.214,24.2499,20200.0
2009-09-22 12:10:00,33.72,33.74,33.66,33.67,38600.0,24.2499,24.2643,24.2068,24.214,38600.0
2009-09-22 12:15:00,33.68,33.69,33.62,33.64,27200.0,24.2212,24.2284,24.178,24.1924,27200.0
2009-09-22 12:20:00,33.64,33.68,33.64,33.66,17400.0,24.1924,24.2212,24.1924,24.2068,17400.0
2009-09-22 12:25:00,33.68,33.68,33.61,33.62,11200.0,24.2212,24.2212,24.1708,24.178,11200.0
2009-09-22 12:30:00,33.63,33.67,33.63,33.66,4600.0,24.1852,24.214,24.1852,24.2068,4600.0
2009-09-22 12:35:00,33.65,33.65,33.58,33.59,17400.0,24.1996,24.1996,24.1493,24.1565,17400.0
2009-09-22 12:40:00,33.6,33.6,33.52,33.54,21900.0,24.1637,24.1637,24.1061,24.1205,21900.0
2009-09-22 12:45:00,33.54,33.54,33.49,33.52,27400.0,24.1205,24.1205,24.0845,24.1061,27400.0
2009-09-22 12:50:00,33.51,33.57,33.51,33.51,23300.0,24.0989,24.1421,24.0989,24.0989,23300.0
2009-09-22 12:55:00,33.5,33.55,33.49,33.54,18200.0,24.0917,24.1277,24.0845,24.1205,18200.0
2009-09-22 13:00:00,33.54,33.6,33.54,33.57,18500.0,24.1205,24.1637,24.1205,24.1421,18500.0
2009-09-22 13:05:00,33.56,33.6,33.55,33.6,15900.0,24.1349,24.1637,24.1277,24.1637,15900.0
2009-09-22 13:10:00,33.59,33.61,33.46,33.51,41100.0,24.1565,24.1708,24.063,24.0989,41100.0
2009-09-22 13:15:00,33.49,33.55,33.49,33.51,14200.0,24.0845,24.1277,24.0845,24.0989,14200.0
2009-09-22 13:20:00,33.53,33.53,33.45,33.47,39100.0,24.1133,24.1133,24.0558,24.0702,39100.0
2009-09-22 13:25:00,33.48,33.53,33.47,33.53,40800.0,24.0774,24.1133,24.0702,24.1133,40800.0
2009-09-22 13:30:00,33.53,33.54,33.51,33.51,27100.0,24.1133,24.1205,24.0989,24.0989,27100.0
2009-09-22 13:35:00,33.51,33.52,33.45,33.46,37700.0,24.0989,24.1061,24.0558,24.063,37700.0
2009-09-22 13:40:00,33.46,33.52,33.45,33.52,19300.0,24.063,24.1061,24.0558,24.1061,19300.0
2009-09-22 13:45:00,33.51,33.52,33.5,33.51,23900.0,24.0989,24.1061,24.0917,24.0989,23900.0
2009-09-22 13:50:00,33.5,33.52,33.45,33.46,20000.0,24.0917,24.1061,24.0558,24.063,20000.0
2009-09-22 13:55:00,33.46,33.48,33.45,33.46,10700.0,24.063,24.0774,24.0558,24.063,10700.0
2009-09-22 14:00:00,33.46,33.5,33.45,33.47,12100.0,24.063,24.0917,24.0558,24.0702,12100.0
2009-09-22 14:05:00,33.47,33.48,33.17,33.24,290500.0,24.0702,24.0774,23.8544,23.9048,290500.0
2009-09-22 14:10:00,33.25,33.26,33.16,33.2,73500.0,23.9119,23.9191,23.8472,23.876,73500.0
2009-09-22 14:15:00,33.21,33.23,33.06,33.07,57100.0,23.8832,23.8976,23.7753,23.7825,57100.0
2009-09-22 14:20:00,33.07,33.21,33.07,33.18,81900.0,23.7825,23.8832,23.7825,23.8616,81900.0
2009-09-22 14:25:00,33.18,33.4,33.17,33.4,240000.0,23.8616,24.0198,23.8544,24.0198,240000.0
2009-09-22 14:30:00,33.4,33.47,33.39,33.47,75600.0,24.0198,24.0702,24.0126,24.0702,75600.0
2009-09-22 14:35:00,33.46,33.47,33.44,33.44,57900.0,24.063,24.0702,24.0486,24.0486,57900.0
2009-09-22 14:40:00,33.44,33.53,33.44,33.52,37800.0,24.0486,24.1133,24.0486,24.1061,37800.0
2009-09-22 14:45:00,33.52,33.52,33.48,33.49,28800.0,24.1061,24.1061,24.0774,24.0845,28800.0
2009-09-22 14:50:00,33.48,33.54,33.48,33.54,37000.0,24.0774,24.1205,24.0774,24.1205,37000.0
2009-09-22 14:55:00,33.54,33.6,33.53,33.57,43500.0,24.1205,24.1637,24.1133,24.1421,43500.0
2009-09-22 15:00:00,33.58,33.58,33.52,33.53,68400.0,24.1493,24.1493,24.1061,24.1133,68400.0
2009-09-22 15:05:00,33.52,33.55,33.52,33.54,46000.0,24.1061,24.1277,24.1061,24.1205,46000.0
2009-09-22 15:10:00,33.54,33.54,33.43,33.44,69800.0,24.1205,24.1205,24.0414,24.0486,69800.0
2009-09-22 15:15:00,33.44,33.47,33.41,33.44,39800.0,24.0486,24.0702,24.027,24.0486,39800.0
2009-09-22 15:20:00,33.44,33.55,33.44,33.55,37600.0,24.0486,24.1277,24.0486,24.1277,37600.0
2009-09-22 15:25:00,33.56,33.58,33.49,33.51,31800.0,24.1349,24.1493,24.0845,24.0989,31800.0
2009-09-22 15:30:00,33.52,33.55,33.52,33.55,29900.0,24.1061,24.1277,24.1061,24.1277,29900.0
2009-09-22 15:35:00,33.55,33.55,33.5,33.51,51800.0,24.1277,24.1277,24.0917,24.0989,51800.0
2009-09-22 15:40:00,33.51,33.56,33.49,33.53,107300.0,24.0989,24.1349,24.0845,24.1133,107300.0
2009-09-22 15:45:00,33.53,33.55,33.49,33.52,67100.0,24.1133,24.1277,24.0845,24.1061,67100.0
2009-09-22 15:50:00,33.52,33.56,33.48,33.5,59700.0,24.1061,24.1349,24.0774,24.0917,59700.0
2009-09-22 15:55:00,33.51,33.52,33.49,33.5,73600.0,24.0989,24.1061,24.0845,24.0917,73600.0
2009-09-23 09:30:00,33.26,33.54,33.24,33.27,45400.0,23.9191,24.1205,23.9048,23.9263,45400.0
2009-09-23 09:35:00,33.27,33.28,33.05,33.14,54300.0,23.9263,23.9335,23.7681,23.8328,54300.0
2009-09-23 09:40:00,33.15,33.24,33.14,33.2,33200.0,23.84,23.9048,23.8328,23.876,33200.0
2009-09-23 09:45:00,33.23,33.25,33.15,33.2,30500.0,23.8976,23.9119,23.84,23.876,30500.0
2009-09-23 09:50:00,33.2,33.21,33.12,33.17,23900.0,23.876,23.8832,23.8185,23.8544,23900.0
2009-09-23 09:55:00,33.17,33.17,33.07,33.07,26800.0,23.8544,23.8544,23.7825,23.7825,26800.0
2009-09-23 10:00:00,33.07,33.08,33.0,33.05,40300.0,23.7825,23.7897,23.7322,23.7681,40300.0
2009-09-23 10:05:00,33.04,33.15,33.04,33.11,16100.0,23.7609,23.84,23.7609,23.8113,16100.0
2009-09-23 10:10:00,33.11,33.18,33.1,33.12,36500.0,23.8113,23.8616,23.8041,23.8185,36500.0
2009-09-23 10:15:00,33.14,33.27,33.13,33.25,64700.0,23.8328,23.9263,23.8256,23.9119,64700.0
2009-09-23 10:20:00,33.26,33.27,33.17,33.27,25500.0,23.9191,23.9263,23.8544,23.9263,25500.0
2009-09-23 10:25:00,33.27,33.28,33.23,33.28,15700.0,23.9263,23.9335,23.8976,23.9335,15700.0
2009-09-23 10:30:00,33.27,33.37,33.18,33.34,43700.0,23.9263,23.9982,23.8616,23.9767,43700.0
2009-09-23 10:35:00,33.33,33.35,33.2,33.2,30900.0,23.9695,23.9839,23.876,23.876,30900.0
2009-09-23 10:40:00,33.17,33.2,33.09,33.18,39900.0,23.8544,23.876,23.7969,23.8616,39900.0
2009-09-23 10:45:00,33.17,33.23,33.15,33.23,11400.0,23.8544,23.8976,23.84,23.8976,11400.0
2009-09-23 10:50:00,33.24,33.3,33.22,33.27,22600.0,23.9048,23.9479,23.8904,23.9263,22600.0
2009-09-23 10:55:00,33.29,33.31,33.28,33.28,10200.0,23.9407,23.9551,23.9335,23.9335,10200.0
2009-09-23 11:00:00,33.28,33.28,33.17,33.18,20200.0,23.9335,23.9335,23.8544,23.8616,20200.0
2009-09-23 11:05:00,33.19,33.23,33.18,33.19,11500.0,23.8688,23.8976,23.8616,23.8688,11500.0
2009-09-23 11:10:00,33.2,33.2,33.1,33.13,22300.0,23.876,23.876,23.8041,23.8256,22300.0
2009-09-23 11:15:00,33.14,33.18,33.13,33.14,24000.0,23.8328,23.8616,23.8256,23.8328,24000.0
2009-09-23 11:20:00,33.14,33.17,33.03,33.07,49600.0,23.8328,23.8544,23.7537,23.7825,49600.0
2009-09-23 11:25:00,33.06,33.11,33.06,33.07,12500.0,23.7753,23.8113,23.7753,23.7825,12500.0
2009-09-23 11:30:00,33.09,33.16,33.08,33.15,11400.0,23.7969,23.8472,23.7897,23.84,11400.0
2009-09-23 11:35:00,33.15,33.19,33.15,33.18,4000.0,23.84,23.8688,23.84,23.8616,4000.0
2009-09-23 11:40:00,33.18,33.2,33.14,33.2,21600.0,23.8616,23.876,23.8328,23.876,21600.0
2009-09-23 11:45:00,33.18,33.2,33.17,33.17,8100.0,23.8616,23.876,23.8544,23.8544,8100.0
2009-09-23 11:50:00,33.17,33.21,33.17,33.21,10000.0,23.8544,23.8832,23.8544,23.8832,10000.0
2009-09-23 11:55:00,33.21,33.23,33.2,33.22,7700.0,23.8832,23.8976,23.876,23.8904,7700.0
2009-09-23 12:00:00,33.22,33.29,33.22,33.28,15600.0,23.8904,23.9407,23.8904,23.9335,15600.0
2009-09-23 12:05:00,33.28,33.32,33.28,33.29,18200.0,23.9335,23.9623,23.9335,23.9407,18200.0
2009-09-23 12:10:00,33.28,33.31,33.26,33.29,14400.0,23.9335,23.9551,23.9191,23.9407,14400.0
2009-09-23 12:15:00,33.31,33.34,33.31,33.33,13500.0,23.9551,23.9767,23.9551,23.9695,13500.0
2009-09-23 12:20:00,33.33,33.35,33.3,33.3,8600.0,23.9695,23.9839,23.9479,23.9479,8600.0
2009-09-23 12:25:00,33.3,33.37,33.3,33.36,26400.0,23.9479,23.9982,23.9479,23.9911,26400.0
2009-09-23 12:30:00,33.36,33.39,33.32,33.32,15200.0,23.9911,24.0126,23.9623,23.9623,15200.0
2009-09-23 12:35:00,33.32,33.34,33.29,33.29,15600.0,23.9623,23.9767,23.9407,23.9407,15600.0
2009-09-23 12:40:00,33.3,33.34,33.29,33.34,11400.0,23.9479,23.9767,23.9407,23.9767,11400.0
2009-09-23 12:45:00,33.34,33.41,33.34,33.41,12500.0,23.9767,24.027,23.9767,24.027,12500.0
2009-09-23 12:50:00,33.41,33.42,33.39,33.41,20600.0,24.027,24.0342,24.0126,24.027,20600.0
2009-09-23 12:55:00,33.41,33.45,33.39,33.45,17500.0,24.027,24.0558,24.0126,24.0558,17500.0
2009-09-23 13:00:00,33.44,33.45,33.41,33.44,37400.0,24.0486,24.0558,24.027,24.0486,37400.0
2009-09-23 13:05:00,33.44,33.47,33.39,33.47,72800.0,24.0486,24.0702,24.0126,24.0702,72800.0
2009-09-23 13:10:00,33.47,33.51,33.45,33.49,31600.0,24.0702,24.0989,24.0558,24.0845,31600.0
2009-09-23 13:15:00,33.5,33.56,33.48,33.56,18600.0,24.0917,24.1349,24.0774,24.1349,18600.0
2009-09-23 13:20:00,33.55,33.56,33.53,33.55,38900.0,24.1277,24.1349,24.1133,24.1277,38900.0
2009-09-23 13:25:00,33.55,33.56,33.53,33.56,33900.0,24.1277,24.1349,24.1133,24.1349,33900.0
2009-09-23 13:30:00,33.56,33.56,33.53,33.55,22600.0,24.1349,24.1349,24.1133,24.1277,22600.0
2009-09-23 13:35:00,33.55,33.63,33.54,33.55,37100.0,24.1277,24.1852,24.1205,24.1277,37100.0
2009-09-23 13:40:00,33.55,33.57,33.55,33.56,15300.0,24.1277,24.1421,24.1277,24.1349,15300.0
2009-09-23 13:45:00,33.56,33.65,33.56,33.65,30900.0,24.1349,24.1996,24.1349,24.1996,30900.0
2009-09-23 13:50:00,33.65,33.65,33.59,33.6,26400.0,24.1996,24.1996,24.1565,24.1637,26400.0
2009-09-23 13:55:00,33.6,33.69,33.59,33.67,28600.0,24.1637,24.2284,24.1565,24.214,28600.0
2009-09-23 14:00:00,33.67,33.83,33.65,33.72,142000.0,24.214,24.3291,24.1996,24.2499,142000.0
2009-09-23 14:05:00,33.72,33.75,33.71,33.73,12800.0,24.2499,24.2715,24.2428,24.2571,12800.0
2009-09-23 14:10:00,33.73,33.74,33.65,33.74,26800.0,24.2571,24.2643,24.1996,24.2643,26800.0
2009-09-23 14:15:00,33.73,33.87,33.69,33.8,56700.0,24.2571,24.3578,24.2284,24.3075,56700.0
2009-09-23 14:20:00,33.83,33.95,33.66,33.69,53500.0,24.3291,24.4154,24.2068,24.2284,53500.0
2009-09-23 14:25:00,33.69,33.81,33.68,33.81,35600.0,24.2284,24.3147,24.2212,24.3147,35600.0
2009-09-23 14:30:00,33.8,33.93,33.76,33.91,41900.0,24.3075,24.401,24.2787,24.3866,41900.0
2009-09-23 14:35:00,33.9,33.95,33.86,33.88,38700.0,24.3794,24.4154,24.3506,24.365,38700.0
2009-09-23 14:40:00,33.88,33.91,33.81,33.81,25100.0,24.365,24.3866,24.3147,24.3147,25100.0
2009-09-23 14:45:00,33.81,33.85,33.8,33.83,31200.0,24.3147,24.3434,24.3075,24.3291,31200.0
2009-09-23 14:50:00,33.82,33.84,33.78,33.81,30700.0,24.3219,24.3362,24.2931,24.3147,30700.0
2009-09-23 14:55:00,33.8,33.8,33.62,33.67,54900.0,24.3075,24.3075,24.178,24.214,54900.0
2009-09-23 15:00:00,33.69,33.76,33.67,33.71,30100.0,24.2284,24.2787,24.214,24.2428,30100.0
2009-09-23 15:05:00,33.7,33.82,33.67,33.78,38400.0,24.2356,24.3219,24.214,24.2931,38400.0
2009-09-23 15:10:00,33.77,33.8,33.61,33.68,66300.0,24.2859,24.3075,24.1708,24.2212,66300.0
2009-09-23 15:15:00,33.69,33.69,33.53,33.6,96800.0,24.2284,24.2284,24.1133,24.1637,96800.0
2009-09-23 15:20:00,33.6,33.61,33.44,33.46,51000.0,24.1637,24.1708,24.0486,24.063,51000.0
2009-09-23 15:25:00,33.47,33.49,33.35,33.37,50800.0,24.0702,24.0845,23.9839,23.9982,50800.0
2009-09-23 15:30:00,33.36,33.36,33.21,33.28,94600.0,23.9911,23.9911,23.8832,23.9335,94600.0
2009-09-23 15:35:00,33.28,33.35,33.25,33.32,46300.0,23.9335,23.9839,23.9119,23.9623,46300.0
2009-09-23 15:40:00,33.34,33.36,33.27,33.27,40100.0,23.9767,23.9911,23.9263,23.9263,40100.0
2009-09-23 15:45:00,33.27,33.29,33.06,33.14,163600.0,23.9263,23.9407,23.7753,23.8328,163600.0
2009-09-23 15:50:00,33.14,33.15,32.93,33.04,248000.0,23.8328,23.84,23.6818,23.7609,248000.0
2009-09-23 15:55:00,33.04,33.04,32.98,33.0,144700.0,23.7609,23.7609,23.7178,23.7322,144700.0
2009-09-24 09:30:00,33.21,33.47,33.14,33.34,88100.0,23.8832,24.0702,23.8328,23.9767,88100.0
2009-09-24 09:35:00,33.38,33.39,33.18,33.18,69300.0,24.0054,24.0126,23.8616,23.8616,69300.0
2009-09-24 09:40:00,33.21,33.23,32.92,32.94,82300.0,23.8832,23.8976,23.6746,23.689,82300.0
2009-09-24 09:45:00,32.91,33.01,32.87,32.96,44300.0,23.6674,23.7393,23.6387,23.7034,44300.0
2009-09-24 09:50:00,32.97,33.09,32.95,33.02,40400.0,23.7106,23.7969,23.6962,23.7465,40400.0
2009-09-24 09:55:00,33.02,33.09,33.0,33.08,46000.0,23.7465,23.7969,23.7322,23.7897,46000.0
2009-09-24 10:00:00,33.08,33.08,32.62,32.65,163400.0,23.7897,23.7897,23.4589,23.4805,163400.0
2009-09-24 10:05:00,32.65,32.7,32.46,32.5,103500.0,23.4805,23.5164,23.3438,23.3726,103500.0
2009-09-24 10:10:00,32.5,32.7,32.48,32.59,41100.0,23.3726,23.5164,23.3582,23.4373,41100.0
2009-09-24 10:15:00,32.57,32.57,32.48,32.53,58800.0,23.4229,23.4229,23.3582,23.3942,58800.0
2009-09-24 10:20:00,32.53,32.68,32.51,32.65,96800.0,23.3942,23.502,23.3798,23.4805,96800.0
2009-09-24 10:25:00,32.66,32.67,32.6,32.61,29000.0,23.4876,23.4948,23.4445,23.4517,29000.0
2009-09-24 10:30:00,32.6,32.61,32.5,32.55,39000.0,23.4445,23.4517,23.3726,23.4085,39000.0
2009-09-24 10:35:00,32.55,32.55,32.37,32.42,65300.0,23.4085,23.4085,23.2791,23.315,65300.0
2009-09-24 10:40:00,32.42,32.47,32.4,32.43,53600.0,23.315,23.351,23.3007,23.3222,53600.0
2009-09-24 10:45:00,32.42,32.52,32.39,32.45,50900.0,23.315,23.387,23.2935,23.3366,50900.0
2009-09-24 10:50:00,32.45,32.47,32.43,32.45,47700.0,23.3366,23.351,23.3222,23.3366,47700.0
2009-09-24 10:55:00,32.45,32.51,32.42,32.43,38800.0,23.3366,23.3798,23.315,23.3222,38800.0
2009-09-24 11:00:00,32.44,32.52,32.44,32.49,28600.0,23.3294,23.387,23.3294,23.3654,28600.0
2009-09-24 11:05:00,32.49,32.61,32.48,32.61,34900.0,23.3654,23.4517,23.3582,23.4517,34900.0
2009-09-24 11:10:00,32.62,32.82,32.6,32.8,61200.0,23.4589,23.6027,23.4445,23.5883,61200.0
2009-09-24 11:15:00,32.81,32.97,32.8,32.96,78600.0,23.5955,23.7106,23.5883,23.7034,78600.0
2009-09-24 11:20:00,32.96,32.97,32.86,32.86,62600.0,23.7034,23.7106,23.6315,23.6315,62600.0
2009-09-24 11:25:00,32.86,32.89,32.76,32.85,75800.0,23.6315,23.653,23.5596,23.6243,75800.0
2009-09-24 11:30:00,32.85,32.95,32.84,32.93,27500.0,23.6243,23.6962,23.6171,23.6818,27500.0
2009-09-24 11:35:00,32.94,32.94,32.83,32.88,25500.0,23.689,23.689,23.6099,23.6459,25500.0
2009-09-24 11:40:00,32.88,32.9,32.82,32.85,32500.0,23.6459,23.6602,23.6027,23.6243,32500.0
2009-09-24 11:45:00,32.86,32.87,32.76,32.76,29500.0,23.6315,23.6387,23.5596,23.5596,29500.0
2009-09-24 11:50:00,32.76,32.76,32.65,32.66,38100.0,23.5596,23.5596,23.4805,23.4876,38100.0
2009-09-24 11:55:00,32.66,32.75,32.66,32.73,31000.0,23.4876,23.5524,23.4876,23.538,31000.0
2009-09-24 12:00:00,32.73,32.74,32.68,32.72,38400.0,23.538,23.5452,23.502,23.5308,38400.0
2009-09-24 12:05:00,32.73,32.73,32.67,32.67,17300.0,23.538,23.538,23.4948,23.4948,17300.0
2009-09-24 12:10:00,32.68,32.68,32.64,32.64,30200.0,23.502,23.502,23.4733,23.4733,30200.0
2009-09-24 12:15:00,32.63,32.63,32.57,32.58,38700.0,23.4661,23.4661,23.4229,23.4301,38700.0
2009-09-24 12:20:00,32.58,32.58,32.56,32.58,21300.0,23.4301,23.4301,23.4157,23.4301,21300.0
2009-09-24 12:25:00,32.58,32.58,32.52,32.55,32000.0,23.4301,23.4301,23.387,23.4085,32000.0
2009-09-24 12:30:00,32.55,32.66,32.55,32.61,38800.0,23.4085,23.4876,23.4085,23.4517,38800.0
2009-09-24 12:35:00,32.61,32.61,32.53,32.58,30600.0,23.4517,23.4517,23.3942,23.4301,30600.0
2009-09-24 12:40:00,32.59,32.61,32.55,32.55,49800.0,23.4373,23.4517,23.4085,23.4085,49800.0
2009-09-24 12:45:00,32.55,32.59,32.53,32.59,18300.0,23.4085,23.4373,23.3942,23.4373,18300.0
2009-09-24 12:50:00,32.59,32.7,32.59,32.7,31600.0,23.4373,23.5164,23.4373,23.5164,31600.0
2009-09-24 12:55:00,32.7,32.71,32.52,32.52,37400.0,23.5164,23.5236,23.387,23.387,37400.0
2009-09-24 13:00:00,32.53,32.57,32.5,32.5,24300.0,23.3942,23.4229,23.3726,23.3726,24300.0
2009-09-24 13:05:00,32.5,32.63,32.5,32.63,34200.0,23.3726,23.4661,23.3726,23.4661,34200.0
2009-09-24 13:10:00,32.63,32.69,32.61,32.68,24000.0,23.4661,23.5092,23.4517,23.502,24000.0
2009-09-24 13:15:00,32.67,32.7,32.63,32.63,15500.0,23.4948,23.5164,23.4661,23.4661,15500.0
2009-09-24 13:20:00,32.61,32.64,32.53,32.53,30400.0,23.4517,23.4733,23.3942,23.3942,30400.0
2009-09-24 13:25:00,32.53,32.56,32.51,32.52,29100.0,23.3942,23.4157,23.3798,23.387,29100.0
2009-09-24 13:30:00,32.52,32.52,32.47,32.49,26300.0,23.387,23.387,23.351,23.3654,26300.0
2009-09-24 13:35:00,32.48,32.5,32.4,32.4,32100.0,23.3582,23.3726,23.3007,23.3007,32100.0
2009-09-24 13:40:00,32.41,32.41,32.25,32.29,66500.0,23.3079,23.3079,23.1928,23.2216,66500.0
2009-09-24 13:45:00,32.29,32.34,32.27,32.34,42100.0,23.2216,23.2575,23.2072,23.2575,42100.0
2009-09-24 13:50:00,32.35,32.35,32.27,32.28,31300.0,23.2647,23.2647,23.2072,23.2144,31300.0
2009-09-24 13:55:00,32.28,32.3,32.26,32.29,22700.0,23.2144,23.2287,23.2,23.2216,22700.0
2009-09-24 14:00:00,32.28,32.41,32.23,32.4,61500.0,23.2144,23.3079,23.1784,23.3007,61500.0
2009-09-24 14:05:00,32.41,32.41,32.29,32.3,29600.0,23.3079,23.3079,23.2216,23.2287,29600.0
2009-09-24 14:10:00,32.31,32.34,32.28,32.33,34600.0,23.2359,23.2575,23.2144,23.2503,34600.0
2009-09-24 14:15:00,32.34,32.38,32.3,32.38,25600.0,23.2575,23.2863,23.2287,23.2863,25600.0
2009-09-24 14:20:00,32.38,32.43,32.38,32.43,64800.0,23.2863,23.3222,23.2863,23.3222,64800.0
2009-09-24 14:25:00,32.42,32.44,32.42,32.44,31000.0,23.315,23.3294,23.315,23.3294,31000.0
2009-09-24 14:30:00,32.44,32.48,32.41,32.47,31900.0,23.3294,23.3582,23.3079,23.351,31900.0
2009-09-24 14:35:00,32.47,32.63,32.46,32.62,73600.0,23.351,23.4661,23.3438,23.4589,73600.0
2009-09-24 14:40:00,32.63,32.63,32.54,32.57,45100.0,23.4661,23.4661,23.4013,23.4229,45100.0
2009-09-24 14:45:00,32.57,32.57,32.49,32.51,41600.0,23.4229,23.4229,23.3654,23.3798,41600.0
2009-09-24 14:50:00,32.5,32.51,32.5,32.51,33000.0,23.3726,23.3798,23.3726,23.3798,33000.0
2009-09-24 14:55:00,32.5,32.67,32.5,32.67,54800.0,23.3726,23.4948,23.3726,23.4948,54800.0
2009-09-24 15:00:00,32.66,32.7,32.57,32.59,57400.0,23.4876,23.5164,23.4229,23.4373,57400.0
2009-09-24 15:05:00,32.6,32.63,32.53,32.54,40500.0,23.4445,23.4661,23.3942,23.4013,40500.0
2009-09-24 15:10:00,32.54,32.69,32.5,32.68,69800.0,23.4013,23.5092,23.3726,23.502,69800.0
2009-09-24 15:15:00,32.68,32.69,32.58,32.58,46100.0,23.502,23.5092,23.4301,23.4301,46100.0
2009-09-24 15:20:00,32.59,32.64,32.57,32.6,66000.0,23.4373,23.4733,23.4229,23.4445,66000.0
2009-09-24 15:25:00,32.6,32.68,32.58,32.59,69300.0,23.4445,23.502,23.4301,23.4373,69300.0
2009-09-24 15:30:00,32.59,32.64,32.51,32.51,74000.0,23.4373,23.4733,23.3798,23.3798,74000.0
2009-09-24 15:35:00,32.51,32.52,32.47,32.49,71300.0,23.3798,23.387,23.351,23.3654,71300.0
2009-09-24 15:40:00,32.48,32.54,32.43,32.53,106500.0,23.3582,23.4013,23.3222,23.3942,106500.0
2009-09-24 15:45:00,32.54,32.6,32.53,32.57,105200.0,23.4013,23.4445,23.3942,23.4229,105200.0
2009-09-24 15:50:00,32.58,32.64,32.51,32.51,111200.0,23.4301,23.4733,23.3798,23.3798,111200.0
2009-09-24 15:55:00,32.51,32.57,32.49,32.51,223200.0,23.3798,23.4229,23.3654,23.3798,223200.0
2009-09-25 09:30:00,32.06,32.21,31.86,32.13,88000.0,23.0561,23.164,22.9123,23.1065,88000.0
2009-09-25 09:35:00,32.11,32.29,32.07,32.19,100500.0,23.0921,23.2216,23.0633,23.1496,100500.0
2009-09-25 09:40:00,32.19,32.43,32.1,32.35,128700.0,23.1496,23.3222,23.0849,23.2647,128700.0
2009-09-25 09:45:00,32.36,32.36,32.29,32.3,77200.0,23.2719,23.2719,23.2216,23.2287,77200.0
2009-09-25 09:50:00,32.3,32.31,32.05,32.08,63500.0,23.2287,23.2359,23.049,23.0705,63500.0
2009-09-25 09:55:00,32.09,32.28,32.02,32.08,133600.0,23.0777,23.2144,23.0274,23.0705,133600.0
2009-09-25 10:00:00,32.09,32.19,31.97,32.15,123200.0,23.0777,23.1496,22.9914,23.1209,123200.0
2009-09-25 10:05:00,32.15,32.18,32.04,32.13,49700.0,23.1209,23.1424,23.0418,23.1065,49700.0
2009-09-25 10:10:00,32.12,32.2,32.07,32.1,88400.0,23.0993,23.1568,23.0633,23.0849,88400.0
2009-09-25 10:15:00,32.09,32.15,32.08,32.09,53900.0,23.0777,23.1209,23.0705,23.0777,53900.0
2009-09-25 10:20:00,32.09,32.13,31.95,31.95,46600.0,23.0777,23.1065,22.977,22.977,46600.0
2009-09-25 10:25:00,31.96,32.01,31.9,31.95,74900.0,22.9842,23.0202,22.9411,22.977,74900.0
2009-09-25 10:30:00,31.95,32.03,31.94,31.99,52300.0,22.977,23.0346,22.9699,23.0058,52300.0
2009-09-25 10:35:00,31.99,31.99,31.87,31.87,35700.0,23.0058,23.0058,22.9195,22.9195,35700.0
2009-09-25 10:40:00,31.88,31.94,31.82,31.86,76500.0,22.9267,22.9699,22.8836,22.9123,76500.0
2009-09-25 10:45:00,31.85,31.88,31.68,31.69,115900.0,22.9051,22.9267,22.7829,22.7901,115900.0
2009-09-25 10:50:00,31.69,31.73,31.62,31.69,90900.0,22.7901,22.8188,22.7397,22.7901,90900.0
2009-09-25 10:55:00,31.69,31.81,31.69,31.8,57200.0,22.7901,22.8764,22.7901,22.8692,57200.0
2009-09-25 11:00:00,31.8,31.83,31.77,31.83,32300.0,22.8692,22.8907,22.8476,22.8907,32300.0
2009-09-25 11:05:00,31.83,31.96,31.83,31.95,69300.0,22.8907,22.9842,22.8907,22.977,69300.0
2009-09-25 11:10:00,31.95,31.95,31.77,31.88,41300.0,22.977,22.977,22.8476,22.9267,41300.0
2009-09-25 11:15:00,31.89,31.92,31.87,31.87,32200.0,22.9339,22.9555,22.9195,22.9195,32200.0
2009-09-25 11:20:00,31.88,31.91,31.83,31.83,31100.0,22.9267,22.9483,22.8907,22.8907,31100.0
2009-09-25 11:25:00,31.83,31.84,31.79,31.84,31500.0,22.8907,22.8979,22.862,22.8979,31500.0
2009-09-25 11:30:00,31.84,31.86,31.83,31.86,20500.0,22.8979,22.9123,22.8907,22.9123,20500.0
2009-09-25 11:35:00,31.86,31.89,31.83,31.86,37000.0,22.9123,22.9339,22.8907,22.9123,37000.0
2009-09-25 11:40:00,31.85,31.91,31.85,31.91,26100.0,22.9051,22.9483,22.9051,22.9483,26100.0
2009-09-25 11:45:00,31.9,31.95,31.88,31.94,21300.0,22.9411,22.977,22.9267,22.9699,21300.0
2009-09-25 11:50:00,31.93,31.99,31.93,31.99,31200.0,22.9627,23.0058,22.9627,23.0058,31200.0
2009-09-25 11:55:00,31.98,31.99,31.88,31.93,35100.0,22.9986,23.0058,22.9267,22.9627,35100.0
2009-09-25 12:00:00,31.92,31.95,31.86,31.9,51300.0,22.9555,22.977,22.9123,22.9411,51300.0
2009-09-25 12:05:00,31.91,31.96,31.89,31.93,50200.0,22.9483,22.9842,22.9339,22.9627,50200.0
2009-09-25 12:10:00,31.93,31.96,31.92,31.95,22900.0,22.9627,22.9842,22.9555,22.977,22900.0
2009-09-25 12:15:00,31.95,31.96,31.84,31.87,38000.0,22.977,22.9842,22.8979,22.9195,38000.0
2009-09-25 12:20:00,31.86,31.86,31.8,31.83,40700.0,22.9123,22.9123,22.8692,22.8907,40700.0
2009-09-25 12:25:00,31.83,31.86,31.77,31.81,28900.0,22.8907,22.9123,22.8476,22.8764,28900.0
2009-09-25 12:30:00,31.81,31.84,31.81,31.83,12400.0,22.8764,22.8979,22.8764,22.8907,12400.0
2009-09-25 12:35:00,31.83,31.88,31.81,31.84,13200.0,22.8907,22.9267,22.8764,22.8979,13200.0
2009-09-25 12:40:00,31.84,31.85,31.8,31.84,37500.0,22.8979,22.9051,22.8692,22.8979,37500.0
2009-09-25 12:45:00,31.84,31.84,31.77,31.79,7900.0,22.8979,22.8979,22.8476,22.862,7900.0
2009-09-25 12:50:00,31.78,31.78,31.76,31.78,6900.0,22.8548,22.8548,22.8404,22.8548,6900.0
2009-09-25 12:55:00,31.78,31.78,31.77,31.77,9600.0,22.8548,22.8548,22.8476,22.8476,9600.0
2009-09-25 13:00:00,31.77,31.78,31.77,31.78,17600.0,22.8476,22.8548,22.8476,22.8548,17600.0
2009-09-25 13:05:00,31.77,31.78,31.77,31.77,12100.0,22.8476,22.8548,22.8476,22.8476,12100.0
2009-09-25 13:10:00,31.77,31.78,31.7,31.75,36800.0,22.8476,22.8548,22.7973,22.8332,36800.0
2009-09-25 13:15:00,31.74,31.75,31.71,31.74,24400.0,22.826,22.8332,22.8044,22.826,24400.0
2009-09-25 13:20:00,31.74,31.74,31.7,31.71,57200.0,22.826,22.826,22.7973,22.8044,57200.0
2009-09-25 13:25:00,31.7,31.73,31.63,31.72,73200.0,22.7973,22.8188,22.7469,22.8116,73200.0
2009-09-25 13:30:00,31.72,31.72,31.63,31.63,26700.0,22.8116,22.8116,22.7469,22.7469,26700.0
2009-09-25 13:35:00,31.63,31.7,31.63,31.67,25200.0,22.7469,22.7973,22.7469,22.7757,25200.0
2009-09-25 13:40:00,31.68,31.78,31.67,31.78,24100.0,22.7829,22.8548,22.7757,22.8548,24100.0
2009-09-25 13:45:00,31.78,31.78,31.77,31.78,10800.0,22.8548,22.8548,22.8476,22.8548,10800.0
2009-09-25 13:50:00,31.78,31.85,31.78,31.84,17600.0,22.8548,22.9051,22.8548,22.8979,17600.0
2009-09-25 13:55:00,31.84,31.9,31.8,31.9,26700.0,22.8979,22.9411,22.8692,22.9411,26700.0
2009-09-25 14:00:00,31.9,31.99,31.88,31.88,61000.0,22.9411,23.0058,22.9267,22.9267,61000.0
2009-09-25 14:05:00,31.88,31.93,31.86,31.9,22600.0,22.9267,22.9627,22.9123,22.9411,22600.0
2009-09-25 14:10:00,31.9,31.92,31.9,31.9,15300.0,22.9411,22.9555,22.9411,22.9411,15300.0
2009-09-25 14:15:00,31.91,31.91,31.84,31.88,23800.0,22.9483,22.9483,22.8979,22.9267,23800.0
2009-09-25 14:20:00,31.88,31.89,31.83,31.84,14800.0,22.9267,22.9339,22.8907,22.8979,14800.0
2009-09-25 14:25:00,31.83,31.84,31.8,31.8,9100.0,22.8907,22.8979,22.8692,22.8692,9100.0
2009-09-25 14:30:00,31.8,31.85,31.77,31.84,24800.0,22.8692,22.9051,22.8476,22.8979,24800.0
2009-09-25 14:35:00,31.83,31.91,31.8,31.91,41800.0,22.8907,22.9483,22.8692,22.9483,41800.0
2009-09-25 14:40:00,31.92,31.92,31.87,31.87,21400.0,22.9555,22.9555,22.9195,22.9195,21400.0
2009-09-25 14:45:00,31.87,31.88,31.8,31.82,64100.0,22.9195,22.9267,22.8692,22.8836,64100.0
2009-09-25 14:50:00,31.83,31.9,31.83,31.88,17100.0,22.8907,22.9411,22.8907,22.9267,17100.0
2009-09-25 14:55:00,31.86,31.96,31.86,31.94,34900.0,22.9123,22.9842,22.9123,22.9699,34900.0
2009-09-25 15:00:00,31.94,31.95,31.9,31.91,49400.0,22.9699,22.977,22.9411,22.9483,49400.0
2009-09-25 15:05:00,31.92,31.93,31.89,31.91,36000.0,22.9555,22.9627,22.9339,22.9483,36000.0
2009-09-25 15:10:00,31.9,31.91,31.84,31.87,26800.0,22.9411,22.9483,22.8979,22.9195,26800.0
2009-09-25 15:15:00,31.86,31.86,31.81,31.82,34500.0,22.9123,22.9123,22.8764,22.8836,34500.0
2009-09-25 15:20:00,31.82,31.84,31.78,31.8,36100.0,22.8836,22.8979,22.8548,22.8692,36100.0
2009-09-25 15:25:00,31.8,31.82,31.77,31.8,41500.0,22.8692,22.8836,22.8476,22.8692,41500.0
2009-09-25 15:30:00,31.8,31.81,31.76,31.78,56500.0,22.8692,22.8764,22.8404,22.8548,56500.0
2009-09-25 15:35:00,31.79,31.8,31.74,31.75,50100.0,22.862,22.8692,22.826,22.8332,50100.0
2009-09-25 15:40:00,31.74,31.75,31.69,31.71,75700.0,22.826,22.8332,22.7901,22.8044,75700.0
2009-09-25 15:45:00,31.7,31.77,31.68,31.76,109000.0,22.7973,22.8476,22.7829,22.8404,109000.0
2009-09-25 15:50:00,31.77,31.8,31.75,31.77,85200.0,22.8476,22.8692,22.8332,22.8476,85200.0
2009-09-25 15:55:00,31.77,31.79,31.73,31.76,154000.0,22.8476,22.862,22.8188,22.8404,154000.0
2009-09-28 09:30:00,31.69,32.01,31.69,31.93,34300.0,22.7901,23.0202,22.7901,22.9627,34300.0
2009-09-28 09:35:00,31.9,31.98,31.81,31.87,42300.0,22.9411,22.9986,22.8764,22.9195,42300.0
2009-09-28 09:40:00,31.87,32.34,31.87,32.34,93200.0,22.9195,23.2575,22.9195,23.2575,93200.0
2009-09-28 09:45:00,32.34,32.37,32.28,32.36,62300.0,23.2575,23.2791,23.2144,23.2719,62300.0
2009-09-28 09:50:00,32.37,32.5,32.3,32.48,56000.0,23.2791,23.3726,23.2287,23.3582,56000.0
2009-09-28 09:55:00,32.46,32.49,32.42,32.46,54400.0,23.3438,23.3654,23.315,23.3438,54400.0
2009-09-28 10:00:00,32.47,32.67,32.47,32.51,84800.0,23.351,23.4948,23.351,23.3798,84800.0
2009-09-28 10:05:00,32.51,32.55,32.4,32.47,44900.0,23.3798,23.4085,23.3007,23.351,44900.0
2009-09-28 10:10:00,32.47,32.49,32.39,32.4,13600.0,23.351,23.3654,23.2935,23.3007,13600.0
2009-09-28 10:15:00,32.41,32.47,32.36,32.42,58600.0,23.3079,23.351,23.2719,23.315,58600.0
2009-09-28 10:20:00,32.43,32.46,32.39,32.42,40200.0,23.3222,23.3438,23.2935,23.315,40200.0
2009-09-28 10:25:00,32.42,32.45,32.36,32.39,19500.0,23.315,23.3366,23.2719,23.2935,19500.0
2009-09-28 10:30:00,32.38,32.5,32.38,32.48,58900.0,23.2863,23.3726,23.2863,23.3582,58900.0
2009-09-28 10:35:00,32.48,32.5,32.44,32.45,25300.0,23.3582,23.3726,23.3294,23.3366,25300.0
2009-09-28 10:40:00,32.46,32.46,32.42,32.42,44700.0,23.3438,23.3438,23.315,23.315,44700.0
2009-09-28 10:45:00,32.42,32.43,32.38,32.38,18800.0,23.315,23.3222,23.2863,23.2863,18800.0
2009-09-28 10:50:00,32.38,32.48,32.38,32.44,24300.0,23.2863,23.3582,23.2863,23.3294,24300.0
2009-09-28 10:55:00,32.42,32.49,32.39,32.46,116900.0,23.315,23.3654,23.2935,23.3438,116900.0
2009-09-28 11:00:00,32.47,32.61,32.46,32.58,75200.0,23.351,23.4517,23.3438,23.4301,75200.0
2009-09-28 11:05:00,32.59,32.78,32.57,32.72,55400.0,23.4373,23.5739,23.4229,23.5308,55400.0
2009-09-28 11:10:00,32.72,32.73,32.63,32.69,32700.0,23.5308,23.538,23.4661,23.5092,32700.0
2009-09-28 11:15:00,32.69,32.71,32.67,32.69,26600.0,23.5092,23.5236,23.4948,23.5092,26600.0
2009-09-28 11:20:00,32.69,32.76,32.68,32.72,23500.0,23.5092,23.5596,23.502,23.5308,23500.0
2009-09-28 11:25:00,32.71,32.82,32.71,32.82,51000.0,23.5236,23.6027,23.5236,23.6027,51000.0
2009-09-28 11:30:00,32.8,32.92,32.79,32.92,57300.0,23.5883,23.6746,23.5811,23.6746,57300.0
2009-09-28 11:35:00,32.92,32.92,32.86,32.87,35200.0,23.6746,23.6746,23.6315,23.6387,35200.0
2009-09-28 11:40:00,32.87,32.91,32.86,32.87,29700.0,23.6387,23.6674,23.6315,23.6387,29700.0
2009-09-28 11:45:00,32.87,32.89,32.83,32.87,29600.0,23.6387,23.653,23.6099,23.6387,29600.0
2009-09-28 11:50:00,32.87,32.91,32.86,32.88,23300.0,23.6387,23.6674,23.6315,23.6459,23300.0
2009-09-28 11:55:00,32.88,32.92,32.88,32.9,28800.0,23.6459,23.6746,23.6459,23.6602,28800.0
2009-09-28 12:00:00,32.89,32.92,32.86,32.89,33100.0,23.653,23.6746,23.6315,23.653,33100.0
2009-09-28 12:05:00,32.89,32.9,32.85,32.89,29800.0,23.653,23.6602,23.6243,23.653,29800.0
2009-09-28 12:10:00,32.89,32.9,32.86,32.86,21900.0,23.653,23.6602,23.6315,23.6315,21900.0
2009-09-28 12:15:00,32.85,32.88,32.85,32.87,10400.0,23.6243,23.6459,23.6243,23.6387,10400.0
2009-09-28 12:20:00,32.86,32.87,32.8,32.8,13400.0,23.6315,23.6387,23.5883,23.5883,13400.0
2009-09-28 12:25:00,32.8,32.84,32.8,32.81,9400.0,23.5883,23.6171,23.5883,23.5955,9400.0
2009-09-28 12:30:00,32.8,32.81,32.77,32.78,16600.0,23.5883,23.5955,23.5668,23.5739,16600.0
2009-09-28 12:35:00,32.77,32.79,32.77,32.77,4800.0,23.5668,23.5811,23.5668,23.5668,4800.0
2009-09-28 12:40:00,32.77,32.79,32.42,32.79,35800.0,23.5668,23.5811,23.315,23.5811,35800.0
2009-09-28 12:45:00,32.79,32.81,32.71,32.72,19300.0,23.5811,23.5955,23.5236,23.5308,19300.0
2009-09-28 12:50:00,32.71,32.75,32.68,32.7,26400.0,23.5236,23.5524,23.502,23.5164,26400.0
2009-09-28 12:55:00,32.69,32.7,32.64,32.7,49100.0,23.5092,23.5164,23.4733,23.5164,49100.0
2009-09-28 13:00:00,32.7,32.71,32.65,32.67,27700.0,23.5164,23.5236,23.4805,23.4948,27700.0
2009-09-28 13:05:00,32.67,32.76,32.67,32.76,29800.0,23.4948,23.5596,23.4948,23.5596,29800.0
2009-09-28 13:10:00,32.75,32.76,32.69,32.7,30600.0,23.5524,23.5596,23.5092,23.5164,30600.0
2009-09-28 13:15:00,32.7,32.73,32.68,32.7,34700.0,23.5164,23.538,23.502,23.5164,34700.0
2009-09-28 13:20:00,32.69,32.73,32.68,32.7,33800.0,23.5092,23.538,23.502,23.5164,33800.0
2009-09-28 13:25:00,32.69,32.75,32.69,32.72,28800.0,23.5092,23.5524,23.5092,23.5308,28800.0
2009-09-28 13:30:00,32.73,32.76,32.73,32.74,24600.0,23.538,23.5596,23.538,23.5452,24600.0
2009-09-28 13:35:00,32.74,32.76,32.74,32.76,19600.0,23.5452,23.5596,23.5452,23.5596,19600.0
2009-09-28 13:40:00,32.77,32.86,32.77,32.84,17100.0,23.5668,23.6315,23.5668,23.6171,17100.0
2009-09-28 13:45:00,32.83,32.83,32.76,32.76,11000.0,23.6099,23.6099,23.5596,23.5596,11000.0
2009-09-28 13:50:00,32.77,32.79,32.75,32.79,14900.0,23.5668,23.5811,23.5524,23.5811,14900.0
2009-09-28 13:55:00,32.79,32.82,32.76,32.81,32600.0,23.5811,23.6027,23.5596,23.5955,32600.0
2009-09-28 14:00:00,32.81,32.85,32.79,32.81,43500.0,23.5955,23.6243,23.5811,23.5955,43500.0
2009-09-28 14:05:00,32.81,32.81,32.75,32.76,28600.0,23.5955,23.5955,23.5524,23.5596,28600.0
2009-09-28 14:10:00,32.76,32.76,32.64,32.66,39400.0,23.5596,23.5596,23.4733,23.4876,39400.0
2009-09-28 14:15:00,32.67,32.67,32.6,32.65,48000.0,23.4948,23.4948,23.4445,23.4805,48000.0
2009-09-28 14:20:00,32.65,32.69,32.57,32.59,32400.0,23.4805,23.5092,23.4229,23.4373,32400.0
2009-09-28 14:25:00,32.59,32.63,32.54,32.59,27900.0,23.4373,23.4661,23.4013,23.4373,27900.0
2009-09-28 14:30:00,32.59,32.6,32.54,32.58,22300.0,23.4373,23.4445,23.4013,23.4301,22300.0
2009-09-28 14:35:00,32.57,32.61,32.53,32.6,24200.0,23.4229,23.4517,23.3942,23.4445,24200.0
2009-09-28 14:40:00,32.6,32.62,32.57,32.6,18600.0,23.4445,23.4589,23.4229,23.4445,18600.0
2009-09-28 14:45:00,32.61,32.62,32.55,32.56,31700.0,23.4517,23.4589,23.4085,23.4157,31700.0
2009-09-28 14:50:00,32.56,32.58,32.55,32.58,18300.0,23.4157,23.4301,23.4085,23.4301,18300.0
2009-09-28 14:55:00,32.57,32.64,32.54,32.55,46700.0,23.4229,23.4733,23.4013,23.4085,46700.0
2009-09-28 15:00:00,32.55,32.56,32.47,32.51,43600.0,23.4085,23.4157,23.351,23.3798,43600.0
2009-09-28 15:05:00,32.5,32.54,32.5,32.53,25000.0,23.3726,23.4013,23.3726,23.3942,25000.0
2009-09-28 15:10:00,32.53,32.53,32.47,32.49,37300.0,23.3942,23.3942,23.351,23.3654,37300.0
2009-09-28 15:15:00,32.49,32.57,32.47,32.57,66300.0,23.3654,23.4229,23.351,23.4229,66300.0
2009-09-28 15:20:00,32.57,32.58,32.5,32.5,31800.0,23.4229,23.4301,23.3726,23.3726,31800.0
2009-09-28 15:25:00,32.5,32.52,32.47,32.48,27600.0,23.3726,23.387,23.351,23.3582,27600.0
2009-09-28 15:30:00,32.48,32.53,32.47,32.52,39600.0,23.3582,23.3942,23.351,23.387,39600.0
2009-09-28 15:35:00,32.52,32.53,32.5,32.5,35000.0,23.387,23.3942,23.3726,23.3726,35000.0
2009-09-28 15:40:00,32.5,32.56,32.5,32.55,40300.0,23.3726,23.4157,23.3726,23.4085,40300.0
2009-09-28 15:45:00,32.56,32.56,32.47,32.48,43000.0,23.4157,23.4157,23.351,23.3582,43000.0
2009-09-28 15:50:00,32.48,32.6,32.47,32.57,97600.0,23.3582,23.4445,23.351,23.4229,97600.0
2009-09-28 15:55:00,32.57,32.65,32.56,32.62,204200.0,23.4229,23.4805,23.4157,23.4589,204200.0
2009-09-29 09:30:00,32.69,32.97,32.69,32.93,77600.0,23.5092,23.7106,23.5092,23.6818,77600.0
2009-09-29 09:35:00,32.94,33.21,32.94,33.08,87300.0,23.689,23.8832,23.689,23.7897,87300.0
2009-09-29 09:40:00,33.08,33.3,33.06,33.28,108000.0,23.7897,23.9479,23.7753,23.9335,108000.0
2009-09-29 09:45:00,33.25,33.25,33.14,33.16,70500.0,23.9119,23.9119,23.8328,23.8472,70500.0
2009-09-29 09:50:00,33.16,33.37,33.16,33.24,59000.0,23.8472,23.9982,23.8472,23.9048,59000.0
2009-09-29 09:55:00,33.24,33.45,33.24,33.37,59900.0,23.9048,24.0558,23.9048,23.9982,59900.0
2009-09-29 10:00:00,33.36,33.37,32.82,32.91,182200.0,23.9911,23.9982,23.6027,23.6674,182200.0
2009-09-29 10:05:00,32.9,33.02,32.9,33.01,74500.0,23.6602,23.7465,23.6602,23.7393,74500.0
2009-09-29 10:10:00,33.0,33.17,32.97,33.12,47000.0,23.7322,23.8544,23.7106,23.8185,47000.0
2009-09-29 10:15:00,33.12,33.13,32.94,33.02,32300.0,23.8185,23.8256,23.689,23.7465,32300.0
2009-09-29 10:20:00,33.01,33.02,32.86,32.87,54300.0,23.7393,23.7465,23.6315,23.6387,54300.0
2009-09-29 10:25:00,32.86,32.89,32.78,32.85,102700.0,23.6315,23.653,23.5739,23.6243,102700.0
2009-09-29 10:30:00,32.83,32.94,32.8,32.91,50100.0,23.6099,23.689,23.5883,23.6674,50100.0
2009-09-29 10:35:00,32.91,32.95,32.81,32.91,44000.0,23.6674,23.6962,23.5955,23.6674,44000.0
2009-09-29 10:40:00,32.91,32.97,32.82,32.82,41600.0,23.6674,23.7106,23.6027,23.6027,41600.0
2009-09-29 10:45:00,32.82,32.9,32.8,32.86,38300.0,23.6027,23.6602,23.5883,23.6315,38300.0
2009-09-29 10:50:00,32.86,32.86,32.8,32.85,69300.0,23.6315,23.6315,23.5883,23.6243,69300.0
2009-09-29 10:55:00,32.86,32.89,32.66,32.77,50500.0,23.6315,23.653,23.4876,23.5668,50500.0
2009-09-29 11:00:00,32.77,32.77,32.65,32.73,33000.0,23.5668,23.5668,23.4805,23.538,33000.0
2009-09-29 11:05:00,32.72,32.75,32.7,32.74,27700.0,23.5308,23.5524,23.5164,23.5452,27700.0
2009-09-29 11:10:00,32.73,32.77,32.71,32.73,23000.0,23.538,23.5668,23.5236,23.538,23000.0
2009-09-29 11:15:00,32.74,32.79,32.73,32.79,10400.0,23.5452,23.5811,23.538,23.5811,10400.0
2009-09-29 11:20:00,32.78,32.79,32.68,32.74,27300.0,23.5739,23.5811,23.502,23.5452,27300.0
2009-09-29 11:25:00,32.74,32.88,32.74,32.86,15500.0,23.5452,23.6459,23.5452,23.6315,15500.0
2009-09-29 11:30:00,32.86,32.88,32.84,32.87,34400.0,23.6315,23.6459,23.6171,23.6387,34400.0
2009-09-29 11:35:00,32.88,32.91,32.84,32.86,25600.0,23.6459,23.6674,23.6171,23.6315,25600.0
2009-09-29 11:40:00,32.85,32.85,32.78,32.79,24700.0,23.6243,23.6243,23.5739,23.5811,24700.0
2009-09-29 11:45:00,32.79,32.79,32.64,32.7,34700.0,23.5811,23.5811,23.4733,23.5164,34700.0
2009-09-29 11:50:00,32.69,32.85,32.67,32.85,17000.0,23.5092,23.6243,23.4948,23.6243,17000.0
2009-09-29 11:55:00,32.84,32.93,32.81,32.93,39800.0,23.6171,23.6818,23.5955,23.6818,39800.0
2009-09-29 12:00:00,32.92,32.98,32.91,32.96,21400.0,23.6746,23.7178,23.6674,23.7034,21400.0
2009-09-29 12:05:00,32.96,32.97,32.88,32.9,18700.0,23.7034,23.7106,23.6459,23.6602,18700.0
2009-09-29 12:10:00,32.89,32.94,32.86,32.94,17000.0,23.653,23.689,23.6315,23.689,17000.0
2009-09-29 12:15:00,32.94,32.94,32.86,32.86,13800.0,23.689,23.689,23.6315,23.6315,13800.0
2009-09-29 12:20:00,32.87,32.93,32.82,32.82,20900.0,23.6387,23.6818,23.6027,23.6027,20900.0
2009-09-29 12:25:00,32.83,32.94,32.8,32.91,20000.0,23.6099,23.689,23.5883,23.6674,20000.0
2009-09-29 12:30:00,32.91,32.94,32.85,32.88,21100.0,23.6674,23.689,23.6243,23.6459,21100.0
2009-09-29 12:35:00,32.87,32.98,32.87,32.98,10800.0,23.6387,23.7178,23.6387,23.7178,10800.0
2009-09-29 12:40:00,32.98,33.04,32.98,33.04,26100.0,23.7178,23.7609,23.7178,23.7609,26100.0
2009-09-29 12:45:00,33.04,33.07,33.0,33.0,29500.0,23.7609,23.7825,23.7322,23.7322,29500.0
2009-09-29 12:50:00,33.0,33.12,33.0,33.12,48600.0,23.7322,23.8185,23.7322,23.8185,48600.0
2009-09-29 12:55:00,33.11,33.13,33.11,33.13,23900.0,23.8113,23.8256,23.8113,23.8256,23900.0
2009-09-29 13:00:00,33.14,33.26,33.13,33.25,61000.0,23.8328,23.9191,23.8256,23.9119,61000.0
2009-09-29 13:05:00,33.26,33.3,33.23,33.23,26100.0,23.9191,23.9479,23.8976,23.8976,26100.0
2009-09-29 13:10:00,33.23,33.3,33.23,33.28,37200.0,23.8976,23.9479,23.8976,23.9335,37200.0
2009-09-29 13:15:00,33.27,33.28,33.21,33.21,16200.0,23.9263,23.9335,23.8832,23.8832,16200.0
2009-09-29 13:20:00,33.21,33.22,33.19,33.21,15800.0,23.8832,23.8904,23.8688,23.8832,15800.0
2009-09-29 13:25:00,33.22,33.22,33.19,33.2,16100.0,23.8904,23.8904,23.8688,23.876,16100.0
2009-09-29 13:30:00,33.2,33.22,33.18,33.21,25900.0,23.876,23.8904,23.8616,23.8832,25900.0
2009-09-29 13:35:00,33.21,33.24,33.12,33.12,57900.0,23.8832,23.9048,23.8185,23.8185,57900.0
2009-09-29 13:40:00,33.13,33.14,33.1,33.13,36200.0,23.8256,23.8328,23.8041,23.8256,36200.0
2009-09-29 13:45:00,33.13,33.17,33.12,33.16,60500.0,23.8256,23.8544,23.8185,23.8472,60500.0
2009-09-29 13:50:00,33.16,33.21,33.15,33.2,35300.0,23.8472,23.8832,23.84,23.876,35300.0
2009-09-29 13:55:00,33.19,33.2,33.15,33.18,16800.0,23.8688,23.876,23.84,23.8616,16800.0
2009-09-29 14:00:00,33.17,33.18,33.15,33.15,25100.0,23.8544,23.8616,23.84,23.84,25100.0
2009-09-29 14:05:00,33.15,33.16,33.15,33.15,10200.0,23.84,23.8472,23.84,23.84,10200.0
2009-09-29 14:10:00,33.15,33.17,33.15,33.17,19400.0,23.84,23.8544,23.84,23.8544,19400.0
2009-09-29 14:15:00,33.18,33.18,33.15,33.17,20900.0,23.8616,23.8616,23.84,23.8544,20900.0
2009-09-29 14:20:00,33.18,33.18,33.15,33.16,20900.0,23.8616,23.8616,23.84,23.8472,20900.0
2009-09-29 14:25:00,33.16,33.16,33.13,33.13,18300.0,23.8472,23.8472,23.8256,23.8256,18300.0
2009-09-29 14:30:00,33.13,33.15,33.12,33.15,48600.0,23.8256,23.84,23.8185,23.84,48600.0
2009-09-29 14:35:00,33.14,33.17,33.14,33.17,11100.0,23.8328,23.8544,23.8328,23.8544,11100.0
2009-09-29 14:40:00,33.17,33.18,33.17,33.17,11900.0,23.8544,23.8616,23.8544,23.8544,11900.0
2009-09-29 14:45:00,33.16,33.17,33.15,33.15,14600.0,23.8472,23.8544,23.84,23.84,14600.0
2009-09-29 14:50:00,33.14,33.18,33.14,33.17,32500.0,23.8328,23.8616,23.8328,23.8544,32500.0
2009-09-29 14:55:00,33.18,33.21,33.14,33.14,21000.0,23.8616,23.8832,23.8328,23.8328,21000.0
2009-09-29 15:00:00,33.14,33.16,33.14,33.16,15000.0,23.8328,23.8472,23.8328,23.8472,15000.0
2009-09-29 15:05:00,33.16,33.23,33.16,33.22,17300.0,23.8472,23.8976,23.8472,23.8904,17300.0
2009-09-29 15:10:00,33.22,33.23,33.19,33.22,29400.0,23.8904,23.8976,23.8688,23.8904,29400.0
2009-09-29 15:15:00,33.22,33.28,33.21,33.28,41700.0,23.8904,23.9335,23.8832,23.9335,41700.0
2009-09-29 15:20:00,33.27,33.33,33.26,33.31,35500.0,23.9263,23.9695,23.9191,23.9551,35500.0
2009-09-29 15:25:00,33.3,33.33,33.28,33.31,59100.0,23.9479,23.9695,23.9335,23.9551,59100.0
2009-09-29 15:30:00,33.3,33.34,33.28,33.31,77000.0,23.9479,23.9767,23.9335,23.9551,77000.0
2009-09-29 15:35:00,33.31,33.44,33.29,33.42,169400.0,23.9551,24.0486,23.9407,24.0342,169400.0
2009-09-29 15:40:00,33.42,33.44,33.39,33.41,163600.0,24.0342,24.0486,24.0126,24.027,163600.0
2009-09-29 15:45:00,33.42,33.43,33.35,33.35,124100.0,24.0342,24.0414,23.9839,23.9839,124100.0
2009-09-29 15:50:00,33.35,33.37,33.29,33.3,195300.0,23.9839,23.9982,23.9407,23.9479,195300.0
2009-09-29 15:55:00,33.29,33.34,33.25,33.27,198400.0,23.9407,23.9767,23.9119,23.9263,198400.0
2009-09-30 09:30:00,33.53,33.54,33.04,33.24,80500.0,24.1133,24.1205,23.7609,23.9048,80500.0
2009-09-30 09:35:00,33.21,33.42,33.2,33.27,60300.0,23.8832,24.0342,23.876,23.9263,60300.0
2009-09-30 09:40:00,33.27,33.28,32.88,32.94,88600.0,23.9263,23.9335,23.6459,23.689,88600.0
2009-09-30 09:45:00,32.94,33.03,32.85,32.93,57100.0,23.689,23.7537,23.6243,23.6818,57100.0
2009-09-30 09:50:00,32.93,33.04,32.89,33.03,50800.0,23.6818,23.7609,23.653,23.7537,50800.0
2009-09-30 09:55:00,33.03,33.04,32.75,32.79,73900.0,23.7537,23.7609,23.5524,23.5811,73900.0
2009-09-30 10:00:00,32.8,33.01,32.79,32.92,66000.0,23.5883,23.7393,23.5811,23.6746,66000.0
2009-09-30 10:05:00,32.92,32.92,32.79,32.82,53700.0,23.6746,23.6746,23.5811,23.6027,53700.0
2009-09-30 10:10:00,32.82,33.02,32.81,33.01,48100.0,23.6027,23.7465,23.5955,23.7393,48100.0
2009-09-30 10:15:00,33.01,33.03,32.95,32.96,26300.0,23.7393,23.7537,23.6962,23.7034,26300.0
2009-09-30 10:20:00,32.96,32.96,32.85,32.85,34500.0,23.7034,23.7034,23.6243,23.6243,34500.0
2009-09-30 10:25:00,32.83,32.92,32.81,32.88,23300.0,23.6099,23.6746,23.5955,23.6459,23300.0
2009-09-30 10:30:00,32.89,32.98,32.84,32.85,41700.0,23.653,23.7178,23.6171,23.6243,41700.0
2009-09-30 10:35:00,32.84,32.87,32.83,32.85,23800.0,23.6171,23.6387,23.6099,23.6243,23800.0
2009-09-30 10:40:00,32.85,32.86,32.8,32.82,27200.0,23.6243,23.6315,23.5883,23.6027,27200.0
2009-09-30 10:45:00,32.83,32.84,32.72,32.75,42200.0,23.6099,23.6171,23.5308,23.5524,42200.0
2009-09-30 10:50:00,32.75,32.84,32.74,32.82,30600.0,23.5524,23.6171,23.5452,23.6027,30600.0
2009-09-30 10:55:00,32.82,32.86,32.78,32.85,29600.0,23.6027,23.6315,23.5739,23.6243,29600.0
2009-09-30 11:00:00,32.85,32.99,32.83,32.99,21900.0,23.6243,23.725,23.6099,23.725,21900.0
2009-09-30 11:05:00,32.97,33.05,32.95,32.99,77200.0,23.7106,23.7681,23.6962,23.725,77200.0
2009-09-30 11:10:00,32.99,32.99,32.85,32.85,24700.0,23.725,23.725,23.6243,23.6243,24700.0
2009-09-30 11:15:00,32.85,32.97,32.84,32.95,20100.0,23.6243,23.7106,23.6171,23.6962,20100.0
2009-09-30 11:20:00,32.95,32.95,32.9,32.91,18100.0,23.6962,23.6962,23.6602,23.6674,18100.0
2009-09-30 11:25:00,32.9,33.0,32.9,32.97,31100.0,23.6602,23.7322,23.6602,23.7106,31100.0
2009-09-30 11:30:00,32.97,33.05,32.97,33.0,19300.0,23.7106,23.7681,23.7106,23.7322,19300.0
2009-09-30 11:35:00,32.98,32.98,32.89,32.89,26600.0,23.7178,23.7178,23.653,23.653,26600.0
2009-09-30 11:40:00,32.88,32.89,32.81,32.85,27700.0,23.6459,23.653,23.5955,23.6243,27700.0
2009-09-30 11:45:00,32.84,32.85,32.8,32.82,19100.0,23.6171,23.6243,23.5883,23.6027,19100.0
2009-09-30 11:50:00,32.82,32.91,32.82,32.91,17100.0,23.6027,23.6674,23.6027,23.6674,17100.0
2009-09-30 11:55:00,32.92,33.08,32.92,33.0,48700.0,23.6746,23.7897,23.6746,23.7322,48700.0
2009-09-30 12:00:00,33.01,33.12,32.97,33.1,37800.0,23.7393,23.8185,23.7106,23.8041,37800.0
2009-09-30 12:05:00,33.09,33.09,32.92,32.92,33200.0,23.7969,23.7969,23.6746,23.6746,33200.0
2009-09-30 12:10:00,32.94,32.96,32.88,32.93,17000.0,23.689,23.7034,23.6459,23.6818,17000.0
2009-09-30 12:15:00,32.94,33.07,32.94,32.95,37400.0,23.689,23.7825,23.689,23.6962,37400.0
2009-09-30 12:20:00,32.95,32.96,32.9,32.91,14000.0,23.6962,23.7034,23.6602,23.6674,14000.0
2009-09-30 12:25:00,32.9,32.99,32.9,32.95,10800.0,23.6602,23.725,23.6602,23.6962,10800.0
2009-09-30 12:30:00,32.96,33.09,32.96,33.05,10200.0,23.7034,23.7969,23.7034,23.7681,10200.0
2009-09-30 12:35:00,33.05,33.07,32.98,33.0,8500.0,23.7681,23.7825,23.7178,23.7322,8500.0
2009-09-30 12:40:00,33.0,33.1,32.99,33.07,26000.0,23.7322,23.8041,23.725,23.7825,26000.0
2009-09-30 12:45:00,33.09,33.17,33.08,33.1,23800.0,23.7969,23.8544,23.7897,23.8041,23800.0
2009-09-30 12:50:00,33.09,33.2,33.09,33.16,28900.0,23.7969,23.876,23.7969,23.8472,28900.0
2009-09-30 12:55:00,33.17,33.33,33.17,33.28,25000.0,23.8544,23.9695,23.8544,23.9335,25000.0
2009-09-30 13:00:00,33.26,33.41,33.26,33.33,45300.0,23.9191,24.027,23.9191,23.9695,45300.0
2009-09-30 13:05:00,33.34,33.42,33.18,33.24,73500.0,23.9767,24.0342,23.8616,23.9048,73500.0
2009-09-30 13:10:00,33.24,33.24,33.11,33.15,62400.0,23.9048,23.9048,23.8113,23.84,62400.0
2009-09-30 13:15:00,33.14,33.15,33.04,33.06,38400.0,23.8328,23.84,23.7609,23.7753,38400.0
2009-09-30 13:20:00,33.06,33.18,33.02,33.16,81900.0,23.7753,23.8616,23.7465,23.8472,81900.0
2009-09-30 13:25:00,33.16,33.17,33.07,33.08,19700.0,23.8472,23.8544,23.7825,23.7897,19700.0
2009-09-30 13:30:00,33.07,33.1,33.0,33.0,50000.0,23.7825,23.8041,23.7322,23.7322,50000.0
2009-09-30 13:35:00,33.01,33.04,32.94,32.95,48500.0,23.7393,23.7609,23.689,23.6962,48500.0
2009-09-30 13:40:00,32.95,33.01,32.95,32.99,73900.0,23.6962,23.7393,23.6962,23.725,73900.0
2009-09-30 13:45:00,32.99,33.01,32.97,33.0,26200.0,23.725,23.7393,23.7106,23.7322,26200.0
2009-09-30 13:50:00,33.0,33.05,32.98,33.0,22500.0,23.7322,23.7681,23.7178,23.7322,22500.0
2009-09-30 13:55:00,33.0,33.02,32.95,32.97,37600.0,23.7322,23.7465,23.6962,23.7106,37600.0
2009-09-30 14:00:00,32.97,33.0,32.95,33.0,22000.0,23.7106,23.7322,23.6962,23.7322,22000.0
2009-09-30 14:05:00,33.0,33.0,32.96,32.97,12000.0,23.7322,23.7322,23.7034,23.7106,12000.0
2009-09-30 14:10:00,32.97,32.99,32.95,32.97,13900.0,23.7106,23.725,23.6962,23.7106,13900.0
2009-09-30 14:15:00,32.98,33.03,32.96,32.99,39500.0,23.7178,23.7537,23.7034,23.725,39500.0
2009-09-30 14:20:00,33.0,33.01,32.97,32.98,14400.0,23.7322,23.7393,23.7106,23.7178,14400.0
2009-09-30 14:25:00,32.97,33.0,32.97,33.0,18200.0,23.7106,23.7322,23.7106,23.7322,18200.0
2009-09-30 14:30:00,33.0,33.03,32.98,33.01,37100.0,23.7322,23.7537,23.7178,23.7393,37100.0
2009-09-30 14:35:00,33.01,33.07,32.99,33.04,21100.0,23.7393,23.7825,23.725,23.7609,21100.0
2009-09-30 14:40:00,33.04,33.11,33.0,33.09,59600.0,23.7609,23.8113,23.7322,23.7969,59600.0
2009-09-30 14:45:00,33.09,33.1,32.98,33.0,36300.0,23.7969,23.8041,23.7178,23.7322,36300.0
2009-09-30 14:50:00,33.0,33.02,32.91,32.91,30800.0,23.7322,23.7465,23.6674,23.6674,30800.0
2009-09-30 14:55:00,32.92,32.95,32.84,32.85,35300.0,23.6746,23.6962,23.6171,23.6243,35300.0
2009-09-30 15:00:00,32.83,32.83,32.71,32.76,80100.0,23.6099,23.6099,23.5236,23.5596,80100.0
2009-09-30 15:05:00,32.76,32.84,32.71,32.82,59800.0,23.5596,23.6171,23.5236,23.6027,59800.0
2009-09-30 15:10:00,32.82,32.83,32.71,32.74,55000.0,23.6027,23.6099,23.5236,23.5452,55000.0
2009-09-30 15:15:00,32.73,32.78,32.65,32.78,39700.0,23.538,23.5739,23.4805,23.5739,39700.0
2009-09-30 15:20:00,32.78,32.87,32.77,32.82,53500.0,23.5739,23.6387,23.5668,23.6027,53500.0
2009-09-30 15:25:00,32.82,32.87,32.71,32.76,51100.0,23.6027,23.6387,23.5236,23.5596,51100.0
2009-09-30 15:30:00,32.76,32.84,32.72,32.84,58200.0,23.5596,23.6171,23.5308,23.6171,58200.0
2009-09-30 15:35:00,32.84,32.84,32.72,32.75,55600.0,23.6171,23.6171,23.5308,23.5524,55600.0
2009-09-30 15:40:00,32.74,32.76,32.63,32.65,149200.0,23.5452,23.5596,23.4661,23.4805,149200.0
2009-09-30 15:45:00,32.66,32.82,32.63,32.82,138500.0,23.4876,23.6027,23.4661,23.6027,138500.0
2009-09-30 15:50:00,32.82,32.93,32.82,32.88,194000.0,23.6027,23.6818,23.6027,23.6459,194000.0
2009-09-30 15:55:00,32.88,32.96,32.82,32.86,276200.0,23.6459,23.7034,23.6027,23.6315,276200.0
2009-10-01 09:30:00,32.68,32.81,32.66,32.78,23300.0,23.502,23.5955,23.4876,23.5739,23300.0
2009-10-01 09:35:00,32.83,32.83,32.51,32.69,42400.0,23.6099,23.6099,23.3798,23.5092,42400.0
2009-10-01 09:40:00,32.69,32.74,32.46,32.58,68000.0,23.5092,23.5452,23.3438,23.4301,68000.0
2009-10-01 09:45:00,32.61,32.63,32.54,32.63,44400.0,23.4517,23.4661,23.4013,23.4661,44400.0
2009-10-01 09:50:00,32.61,32.63,32.47,32.49,30800.0,23.4517,23.4661,23.351,23.3654,30800.0
2009-10-01 09:55:00,32.49,32.56,32.49,32.54,26100.0,23.3654,23.4157,23.3654,23.4013,26100.0
2009-10-01 10:00:00,32.56,32.63,32.31,32.39,108500.0,23.4157,23.4661,23.2359,23.2935,108500.0
2009-10-01 10:05:00,32.41,32.44,32.11,32.2,67400.0,23.3079,23.3294,23.0921,23.1568,67400.0
2009-10-01 10:10:00,32.17,32.27,32.17,32.21,46300.0,23.1353,23.2072,23.1353,23.164,46300.0
2009-10-01 10:15:00,32.2,32.22,32.14,32.2,32300.0,23.1568,23.1712,23.1137,23.1568,32300.0
2009-10-01 10:20:00,32.19,32.23,32.17,32.2,31300.0,23.1496,23.1784,23.1353,23.1568,31300.0
2009-10-01 10:25:00,32.22,32.32,32.2,32.27,30400.0,23.1712,23.2431,23.1568,23.2072,30400.0
2009-10-01 10:30:00,32.26,32.3,32.21,32.26,46900.0,23.2,23.2287,23.164,23.2,46900.0
2009-10-01 10:35:00,32.27,32.31,32.19,32.19,71100.0,23.2072,23.2359,23.1496,23.1496,71100.0
2009-10-01 10:40:00,32.19,32.21,32.15,32.19,44300.0,23.1496,23.164,23.1209,23.1496,44300.0
2009-10-01 10:45:00,32.19,32.2,32.1,32.1,44200.0,23.1496,23.1568,23.0849,23.0849,44200.0
2009-10-01 10:50:00,32.1,32.21,32.05,32.19,96100.0,23.0849,23.164,23.049,23.1496,96100.0
2009-10-01 10:55:00,32.18,32.21,32.08,32.13,46200.0,23.1424,23.164,23.0705,23.1065,46200.0
2009-10-01 11:00:00,32.14,32.14,32.0,32.03,43200.0,23.1137,23.1137,23.013,23.0346,43200.0
2009-10-01 11:05:00,32.03,32.03,31.79,31.8,92700.0,23.0346,23.0346,22.862,22.8692,92700.0
2009-10-01 11:10:00,31.82,31.88,31.79,31.85,41900.0,22.8836,22.9267,22.862,22.9051,41900.0
2009-10-01 11:15:00,31.85,31.85,31.77,31.79,59900.0,22.9051,22.9051,22.8476,22.862,59900.0
2009-10-01 11:20:00,31.8,31.85,31.78,31.8,27800.0,22.8692,22.9051,22.8548,22.8692,27800.0
2009-10-01 11:25:00,31.81,31.83,31.75,31.75,71300.0,22.8764,22.8907,22.8332,22.8332,71300.0
2009-10-01 11:30:00,31.75,31.77,31.66,31.68,65100.0,22.8332,22.8476,22.7685,22.7829,65100.0
2009-10-01 11:35:00,31.7,31.72,31.68,31.69,36000.0,22.7973,22.8116,22.7829,22.7901,36000.0
2009-10-01 11:40:00,31.69,31.73,31.69,31.73,22300.0,22.7901,22.8188,22.7901,22.8188,22300.0
2009-10-01 11:45:00,31.73,31.8,31.72,31.8,28500.0,22.8188,22.8692,22.8116,22.8692,28500.0
2009-10-01 11:50:00,31.8,31.83,31.77,31.83,41000.0,22.8692,22.8907,22.8476,22.8907,41000.0
2009-10-01 11:55:00,31.83,31.85,31.79,31.83,40900.0,22.8907,22.9051,22.862,22.8907,40900.0
2009-10-01 12:00:00,31.83,31.86,31.78,31.8,41600.0,22.8907,22.9123,22.8548,22.8692,41600.0
2009-10-01 12:05:00,31.78,31.8,31.73,31.8,39900.0,22.8548,22.8692,22.8188,22.8692,39900.0
2009-10-01 12:10:00,31.8,31.9,31.79,31.87,40100.0,22.8692,22.9411,22.862,22.9195,40100.0
2009-10-01 12:15:00,31.87,31.89,31.79,31.8,45100.0,22.9195,22.9339,22.862,22.8692,45100.0
2009-10-01 12:20:00,31.8,31.86,31.79,31.82,73300.0,22.8692,22.9123,22.862,22.8836,73300.0
2009-10-01 12:25:00,31.83,31.93,31.77,31.93,46300.0,22.8907,22.9627,22.8476,22.9627,46300.0
2009-10-01 12:30:00,31.92,32.05,31.92,32.05,49300.0,22.9555,23.049,22.9555,23.049,49300.0
2009-10-01 12:35:00,32.04,32.06,32.01,32.02,22100.0,23.0418,23.0561,23.0202,23.0274,22100.0
2009-10-01 12:40:00,32.02,32.03,31.95,31.96,25100.0,23.0274,23.0346,22.977,22.9842,25100.0
2009-10-01 12:45:00,31.96,31.96,31.9,31.92,42200.0,22.9842,22.9842,22.9411,22.9555,42200.0
2009-10-01 12:50:00,31.92,31.96,31.91,31.96,22900.0,22.9555,22.9842,22.9483,22.9842,22900.0
2009-10-01 12:55:00,31.95,31.98,31.9,31.92,17900.0,22.977,22.9986,22.9411,22.9555,17900.0
2009-10-01 13:00:00,31.89,31.91,31.85,31.85,17800.0,22.9339,22.9483,22.9051,22.9051,17800.0
2009-10-01 13:05:00,31.85,31.88,31.83,31.83,18300.0,22.9051,22.9267,22.8907,22.8907,18300.0
2009-10-01 13:10:00,31.83,31.84,31.79,31.81,16500.0,22.8907,22.8979,22.862,22.8764,16500.0
2009-10-01 13:15:00,31.8,31.84,31.8,31.8,17500.0,22.8692,22.8979,22.8692,22.8692,17500.0
2009-10-01 13:20:00,31.79,31.83,31.75,31.82,52700.0,22.862,22.8907,22.8332,22.8836,52700.0
2009-10-01 13:25:00,31.83,31.85,31.74,31.77,27500.0,22.8907,22.9051,22.826,22.8476,27500.0
2009-10-01 13:30:00,31.77,31.84,31.76,31.84,44800.0,22.8476,22.8979,22.8404,22.8979,44800.0
2009-10-01 13:35:00,31.84,31.89,31.84,31.88,22500.0,22.8979,22.9339,22.8979,22.9267,22500.0
2009-10-01 13:40:00,31.88,32.03,31.88,32.03,34800.0,22.9267,23.0346,22.9267,23.0346,34800.0
2009-10-01 13:45:00,32.04,32.08,32.03,32.07,26700.0,23.0418,23.0705,23.0346,23.0633,26700.0
2009-10-01 13:50:00,32.07,32.08,32.03,32.07,19900.0,23.0633,23.0705,23.0346,23.0633,19900.0
2009-10-01 13:55:00,32.07,32.08,31.98,32.03,13000.0,23.0633,23.0705,22.9986,23.0346,13000.0
2009-10-01 14:00:00,32.04,32.08,32.02,32.08,20100.0,23.0418,23.0705,23.0274,23.0705,20100.0
2009-10-01 14:05:00,32.07,32.19,32.05,32.19,39600.0,23.0633,23.1496,23.049,23.1496,39600.0
2009-10-01 14:10:00,32.19,32.34,32.19,32.33,66400.0,23.1496,23.2575,23.1496,23.2503,66400.0
2009-10-01 14:15:00,32.34,32.4,32.32,32.39,37200.0,23.2575,23.3007,23.2431,23.2935,37200.0
2009-10-01 14:20:00,32.39,32.44,32.38,32.43,34800.0,23.2935,23.3294,23.2863,23.3222,34800.0
2009-10-01 14:25:00,32.42,32.42,32.31,32.35,44900.0,23.315,23.315,23.2359,23.2647,44900.0
2009-10-01 14:30:00,32.35,32.35,32.16,32.18,33000.0,23.2647,23.2647,23.1281,23.1424,33000.0
2009-10-01 14:35:00,32.17,32.26,32.17,32.19,33500.0,23.1353,23.2,23.1353,23.1496,33500.0
2009-10-01 14:40:00,32.19,32.19,32.11,32.16,25500.0,23.1496,23.1496,23.0921,23.1281,25500.0
2009-10-01 14:45:00,32.16,32.2,32.13,32.15,14500.0,23.1281,23.1568,23.1065,23.1209,14500.0
2009-10-01 14:50:00,32.15,32.19,32.14,32.16,18200.0,23.1209,23.1496,23.1137,23.1281,18200.0
2009-10-01 14:55:00,32.16,32.19,32.12,32.13,23000.0,23.1281,23.1496,23.0993,23.1065,23000.0
2009-10-01 15:00:00,32.11,32.12,31.99,31.99,41200.0,23.0921,23.0993,23.0058,23.0058,41200.0
2009-10-01 15:05:00,31.99,32.02,31.97,31.99,24100.0,23.0058,23.0274,22.9914,23.0058,24100.0
2009-10-01 15:10:00,31.99,32.06,31.99,32.05,38700.0,23.0058,23.0561,23.0058,23.049,38700.0
2009-10-01 15:15:00,32.03,32.06,31.98,31.98,30700.0,23.0346,23.0561,22.9986,22.9986,30700.0
2009-10-01 15:20:00,31.99,32.0,31.91,32.0,50400.0,23.0058,23.013,22.9483,23.013,50400.0
2009-10-01 15:25:00,32.0,32.0,31.89,31.91,29100.0,23.013,23.013,22.9339,22.9483,29100.0
2009-10-01 15:30:00,31.91,31.96,31.89,31.94,30800.0,22.9483,22.9842,22.9339,22.9699,30800.0
2009-10-01 15:35:00,31.95,31.95,31.91,31.92,36000.0,22.977,22.977,22.9483,22.9555,36000.0
2009-10-01 15:40:00,31.92,32.0,31.9,31.92,45100.0,22.9555,23.013,22.9411,22.9555,45100.0
2009-10-01 15:45:00,31.92,31.94,31.91,31.91,34900.0,22.9555,22.9699,22.9483,22.9483,34900.0
2009-10-01 15:50:00,31.91,31.92,31.79,31.79,133200.0,22.9483,22.9555,22.862,22.862,133200.0
2009-10-01 15:55:00,31.79,31.81,31.62,31.67,414000.0,22.862,22.8764,22.7397,22.7757,414000.0
2009-10-02 09:30:00,31.1,31.24,31.03,31.24,56700.0,22.3658,22.4664,22.3154,22.4664,56700.0
2009-10-02 09:35:00,31.27,31.44,31.25,31.31,43200.0,22.488,22.6103,22.4736,22.5168,43200.0
2009-10-02 09:40:00,31.34,31.41,30.94,31.17,76800.0,22.5384,22.5887,22.2507,22.4161,76800.0
2009-10-02 09:45:00,31.2,31.48,31.16,31.45,71900.0,22.4377,22.639,22.4089,22.6175,71900.0
2009-10-02 09:50:00,31.45,31.64,31.44,31.52,101100.0,22.6175,22.7541,22.6103,22.6678,101100.0
2009-10-02 09:55:00,31.52,31.65,31.49,31.49,60100.0,22.6678,22.7613,22.6462,22.6462,60100.0
2009-10-02 10:00:00,31.49,31.54,31.41,31.44,64700.0,22.6462,22.6822,22.5887,22.6103,64700.0
2009-10-02 10:05:00,31.46,31.48,31.37,31.39,22800.0,22.6247,22.639,22.5599,22.5743,22800.0
2009-10-02 10:10:00,31.38,31.42,31.08,31.15,125400.0,22.5671,22.5959,22.3514,22.4017,125400.0
2009-10-02 10:15:00,31.16,31.24,30.99,31.0,128700.0,22.4089,22.4664,22.2867,22.2938,128700.0
2009-10-02 10:20:00,31.02,31.18,30.99,31.1,280300.0,22.3082,22.4233,22.2867,22.3658,280300.0
2009-10-02 10:25:00,31.11,31.27,31.1,31.24,79900.0,22.373,22.488,22.3658,22.4664,79900.0
2009-10-02 10:30:00,31.25,31.44,31.15,31.39,75900.0,22.4736,22.6103,22.4017,22.5743,75900.0
2009-10-02 10:35:00,31.4,31.47,31.32,31.35,100400.0,22.5815,22.6318,22.524,22.5455,100400.0
2009-10-02 10:40:00,31.35,31.42,31.29,31.36,87700.0,22.5455,22.5959,22.5024,22.5527,87700.0
2009-10-02 10:45:00,31.35,31.37,31.08,31.08,60800.0,22.5455,22.5599,22.3514,22.3514,60800.0
2009-10-02 10:50:00,31.08,31.12,30.88,30.93,156300.0,22.3514,22.3801,22.2075,22.2435,156300.0
2009-10-02 10:55:00,30.91,31.04,30.87,31.04,59300.0,22.2291,22.3226,22.2004,22.3226,59300.0
2009-10-02 11:00:00,31.04,31.13,31.04,31.1,46100.0,22.3226,22.3873,22.3226,22.3658,46100.0
2009-10-02 11:05:00,31.1,31.15,31.09,31.09,28400.0,22.3658,22.4017,22.3586,22.3586,28400.0
2009-10-02 11:10:00,31.09,31.09,30.95,30.96,36100.0,22.3586,22.3586,22.2579,22.2651,36100.0
2009-10-02 11:15:00,30.95,31.09,30.95,31.06,32900.0,22.2579,22.3586,22.2579,22.337,32900.0
2009-10-02 11:20:00,31.08,31.16,31.05,31.15,24900.0,22.3514,22.4089,22.3298,22.4017,24900.0
2009-10-02 11:25:00,31.15,31.17,31.09,31.1,34300.0,22.4017,22.4161,22.3586,22.3658,34300.0
2009-10-02 11:30:00,31.12,31.23,31.11,31.11,45000.0,22.3801,22.4592,22.373,22.373,45000.0
2009-10-02 11:35:00,31.09,31.11,31.02,31.04,31000.0,22.3586,22.373,22.3082,22.3226,31000.0
2009-10-02 11:40:00,31.05,31.05,30.95,30.99,28500.0,22.3298,22.3298,22.2579,22.2867,28500.0
2009-10-02 11:45:00,31.0,31.02,30.97,31.02,16600.0,22.2938,22.3082,22.2723,22.3082,16600.0
2009-10-02 11:50:00,31.03,31.1,31.03,31.09,37700.0,22.3154,22.3658,22.3154,22.3586,37700.0
2009-10-02 11:55:00,31.08,31.09,30.99,31.03,20400.0,22.3514,22.3586,22.2867,22.3154,20400.0
2009-10-02 12:00:00,31.06,31.08,31.05,31.06,21700.0,22.337,22.3514,22.3298,22.337,21700.0
2009-10-02 12:05:00,31.07,31.12,30.99,31.03,24500.0,22.3442,22.3801,22.2867,22.3154,24500.0
2009-10-02 12:10:00,31.02,31.08,31.02,31.06,21400.0,22.3082,22.3514,22.3082,22.337,21400.0
2009-10-02 12:15:00,31.07,31.12,31.02,31.02,44800.0,22.3442,22.3801,22.3082,22.3082,44800.0
2009-10-02 12:20:00,31.03,31.1,31.02,31.1,30700.0,22.3154,22.3658,22.3082,22.3658,30700.0
2009-10-02 12:25:00,31.1,31.21,31.05,31.19,38400.0,22.3658,22.4449,22.3298,22.4305,38400.0
2009-10-02 12:30:00,31.2,31.23,31.16,31.19,18700.0,22.4377,22.4592,22.4089,22.4305,18700.0
2009-10-02 12:35:00,31.18,31.19,31.14,31.15,9400.0,22.4233,22.4305,22.3945,22.4017,9400.0
2009-10-02 12:40:00,31.16,31.25,31.0,31.0,25700.0,22.4089,22.4736,22.2938,22.2938,25700.0
2009-10-02 12:45:00,31.0,31.12,30.98,31.12,16400.0,22.2938,22.3801,22.2795,22.3801,16400.0
2009-10-02 12:50:00,31.12,31.16,31.08,31.1,17400.0,22.3801,22.4089,22.3514,22.3658,17400.0
2009-10-02 12:55:00,31.11,31.14,31.06,31.11,26600.0,22.373,22.3945,22.337,22.373,26600.0
2009-10-02 13:00:00,31.13,31.15,31.1,31.15,43400.0,22.3873,22.4017,22.3658,22.4017,43400.0
2009-10-02 13:05:00,31.15,31.16,31.14,31.15,19400.0,22.4017,22.4089,22.3945,22.4017,19400.0
2009-10-02 13:10:00,31.15,31.22,31.13,31.17,45200.0,22.4017,22.4521,22.3873,22.4161,45200.0
2009-10-02 13:15:00,31.18,31.19,31.11,31.12,26700.0,22.4233,22.4305,22.373,22.3801,26700.0
2009-10-02 13:20:00,31.13,31.14,31.11,31.14,15700.0,22.3873,22.3945,22.373,22.3945,15700.0
2009-10-02 13:25:00,31.14,31.15,31.14,31.15,9900.0,22.3945,22.4017,22.3945,22.4017,9900.0
2009-10-02 13:30:00,31.15,31.18,31.15,31.17,12300.0,22.4017,22.4233,22.4017,22.4161,12300.0
2009-10-02 13:35:00,31.17,31.18,31.15,31.16,16700.0,22.4161,22.4233,22.4017,22.4089,16700.0
2009-10-02 13:40:00,31.15,31.15,31.11,31.13,20700.0,22.4017,22.4017,22.373,22.3873,20700.0
2009-10-02 13:45:00,31.13,31.14,31.1,31.1,12600.0,22.3873,22.3945,22.3658,22.3658,12600.0
2009-10-02 13:50:00,31.1,31.1,31.03,31.03,38800.0,22.3658,22.3658,22.3154,22.3154,38800.0
2009-10-02 13:55:00,31.03,31.06,30.98,30.98,37600.0,22.3154,22.337,22.2795,22.2795,37600.0
2009-10-02 14:00:00,30.98,30.99,30.9,30.91,54900.0,22.2795,22.2867,22.2219,22.2291,54900.0
2009-10-02 14:05:00,30.92,30.94,30.89,30.9,40500.0,22.2363,22.2507,22.2147,22.2219,40500.0
2009-10-02 14:10:00,30.9,30.9,30.88,30.89,30500.0,22.2219,22.2219,22.2075,22.2147,30500.0
2009-10-02 14:15:00,30.9,30.92,30.89,30.92,42200.0,22.2219,22.2363,22.2147,22.2363,42200.0
2009-10-02 14:20:00,30.92,30.92,30.87,30.88,40800.0,22.2363,22.2363,22.2004,22.2075,40800.0
2009-10-02 14:25:00,30.88,30.91,30.88,30.9,23300.0,22.2075,22.2291,22.2075,22.2219,23300.0
2009-10-02 14:30:00,30.9,30.92,30.84,30.85,62400.0,22.2219,22.2363,22.1788,22.186,62400.0
2009-10-02 14:35:00,30.85,30.88,30.82,30.85,34700.0,22.186,22.2075,22.1644,22.186,34700.0
2009-10-02 14:40:00,30.86,30.88,30.83,30.88,38200.0,22.1932,22.2075,22.1716,22.2075,38200.0
2009-10-02 14:45:00,30.89,30.9,30.88,30.9,14800.0,22.2147,22.2219,22.2075,22.2219,14800.0
2009-10-02 14:50:00,30.9,30.92,30.88,30.89,48200.0,22.2219,22.2363,22.2075,22.2147,48200.0
2009-10-02 14:55:00,30.89,30.9,30.85,30.86,50000.0,22.2147,22.2219,22.186,22.1932,50000.0
2009-10-02 15:00:00,30.85,30.86,30.82,30.84,49400.0,22.186,22.1932,22.1644,22.1788,49400.0
2009-10-02 15:05:00,30.85,30.85,30.77,30.79,79900.0,22.186,22.186,22.1284,22.1428,79900.0
2009-10-02 15:10:00,30.8,30.82,30.79,30.82,22700.0,22.15,22.1644,22.1428,22.1644,22700.0
2009-10-02 15:15:00,30.82,30.82,30.69,30.71,69400.0,22.1644,22.1644,22.0709,22.0853,69400.0
2009-10-02 15:20:00,30.71,30.77,30.7,30.76,48000.0,22.0853,22.1284,22.0781,22.1212,48000.0
2009-10-02 15:25:00,30.77,30.77,30.7,30.7,42500.0,22.1284,22.1284,22.0781,22.0781,42500.0
2009-10-02 15:30:00,30.71,30.71,30.63,30.69,115900.0,22.0853,22.0853,22.0278,22.0709,115900.0
2009-10-02 15:35:00,30.69,30.69,30.65,30.65,46000.0,22.0709,22.0709,22.0421,22.0421,46000.0
2009-10-02 15:40:00,30.66,30.66,30.6,30.66,68100.0,22.0493,22.0493,22.0062,22.0493,68100.0
2009-10-02 15:45:00,30.65,30.7,30.65,30.68,82000.0,22.0421,22.0781,22.0421,22.0637,82000.0
2009-10-02 15:50:00,30.68,30.68,30.55,30.6,112300.0,22.0637,22.0637,21.9702,22.0062,112300.0
2009-10-02 15:55:00,30.6,30.61,30.52,30.57,336200.0,22.0062,22.0134,21.9486,21.9846,336200.0
2009-10-05 09:30:00,30.92,30.92,30.5,30.57,83700.0,22.2363,22.2363,21.9343,21.9846,83700.0
2009-10-05 09:35:00,30.57,30.6,30.23,30.28,154600.0,21.9846,22.0062,21.7401,21.7761,154600.0
2009-10-05 09:40:00,30.31,30.48,30.28,30.43,157900.0,21.7976,21.9199,21.7761,21.8839,157900.0
2009-10-05 09:45:00,30.44,30.55,30.4,30.53,103600.0,21.8911,21.9702,21.8624,21.9558,103600.0
2009-10-05 09:50:00,30.55,30.7,30.52,30.62,184000.0,21.9702,22.0781,21.9486,22.0206,184000.0
2009-10-05 09:55:00,30.63,30.73,30.57,30.58,159000.0,22.0278,22.0997,21.9846,21.9918,159000.0
2009-10-05 10:00:00,30.59,30.72,30.59,30.62,78000.0,21.999,22.0925,21.999,22.0206,78000.0
2009-10-05 10:05:00,30.61,30.66,30.47,30.48,80200.0,22.0134,22.0493,21.9127,21.9199,80200.0
2009-10-05 10:10:00,30.49,30.58,30.45,30.5,85700.0,21.9271,21.9918,21.8983,21.9343,85700.0
2009-10-05 10:15:00,30.49,30.61,30.44,30.6,72600.0,21.9271,22.0134,21.8911,22.0062,72600.0
2009-10-05 10:20:00,30.61,30.69,30.49,30.5,67300.0,22.0134,22.0709,21.9271,21.9343,67300.0
2009-10-05 10:25:00,30.49,30.5,30.41,30.5,62900.0,21.9271,21.9343,21.8695,21.9343,62900.0
2009-10-05 10:30:00,30.5,30.57,30.42,30.42,91200.0,21.9343,21.9846,21.8767,21.8767,91200.0
2009-10-05 10:35:00,30.42,30.49,30.38,30.48,55100.0,21.8767,21.9271,21.848,21.9199,55100.0
2009-10-05 10:40:00,30.47,30.48,30.23,30.27,134100.0,21.9127,21.9199,21.7401,21.7689,134100.0
2009-10-05 10:45:00,30.26,30.4,30.26,30.33,61300.0,21.7617,21.8624,21.7617,21.812,61300.0
2009-10-05 10:50:00,30.34,30.36,30.27,30.27,67000.0,21.8192,21.8336,21.7689,21.7689,67000.0
2009-10-05 10:55:00,30.27,30.47,30.24,30.42,89800.0,21.7689,21.9127,21.7473,21.8767,89800.0
2009-10-05 11:00:00,30.44,30.52,30.43,30.52,64300.0,21.8911,21.9486,21.8839,21.9486,64300.0
2009-10-05 11:05:00,30.5,30.53,30.43,30.43,47200.0,21.9343,21.9558,21.8839,21.8839,47200.0
2009-10-05 11:10:00,30.43,30.44,30.34,30.34,51300.0,21.8839,21.8911,21.8192,21.8192,51300.0
2009-10-05 11:15:00,30.33,30.33,30.27,30.27,52200.0,21.812,21.812,21.7689,21.7689,52200.0
2009-10-05 11:20:00,30.26,30.27,30.17,30.26,77900.0,21.7617,21.7689,21.6969,21.7617,77900.0
2009-10-05 11:25:00,30.27,30.28,30.19,30.25,113000.0,21.7689,21.7761,21.7113,21.7545,113000.0
2009-10-05 11:30:00,30.25,30.32,30.22,30.27,92700.0,21.7545,21.8048,21.7329,21.7689,92700.0
2009-10-05 11:35:00,30.26,30.32,30.26,30.31,126600.0,21.7617,21.8048,21.7617,21.7976,126600.0
2009-10-05 11:40:00,30.31,30.39,30.3,30.34,97300.0,21.7976,21.8552,21.7904,21.8192,97300.0
2009-10-05 11:45:00,30.34,30.35,30.26,30.31,33300.0,21.8192,21.8264,21.7617,21.7976,33300.0
2009-10-05 11:50:00,30.31,30.42,30.29,30.4,83700.0,21.7976,21.8767,21.7832,21.8624,83700.0
2009-10-05 11:55:00,30.41,30.43,30.39,30.39,80300.0,21.8695,21.8839,21.8552,21.8552,80300.0
2009-10-05 12:00:00,30.4,30.4,30.34,30.35,57400.0,21.8624,21.8624,21.8192,21.8264,57400.0
2009-10-05 12:05:00,30.35,30.35,30.19,30.2,55600.0,21.8264,21.8264,21.7113,21.7185,55600.0
2009-10-05 12:10:00,30.2,30.21,30.14,30.17,66800.0,21.7185,21.7257,21.6754,21.6969,66800.0
2009-10-05 12:15:00,30.17,30.23,30.17,30.23,25700.0,21.6969,21.7401,21.6969,21.7401,25700.0
2009-10-05 12:20:00,30.23,30.25,30.2,30.21,36700.0,21.7401,21.7545,21.7185,21.7257,36700.0
2009-10-05 12:25:00,30.22,30.22,30.06,30.09,80100.0,21.7329,21.7329,21.6178,21.6394,80100.0
2009-10-05 12:30:00,30.09,30.1,30.01,30.05,88400.0,21.6394,21.6466,21.5819,21.6106,88400.0
2009-10-05 12:35:00,30.06,30.06,30.03,30.04,57300.0,21.6178,21.6178,21.5963,21.6035,57300.0
2009-10-05 12:40:00,30.04,30.18,30.04,30.16,59300.0,21.6035,21.7041,21.6035,21.6898,59300.0
2009-10-05 12:45:00,30.16,30.2,30.15,30.19,108100.0,21.6898,21.7185,21.6826,21.7113,108100.0
2009-10-05 12:50:00,30.19,30.21,30.16,30.2,39300.0,21.7113,21.7257,21.6898,21.7185,39300.0
2009-10-05 12:55:00,30.21,30.29,30.2,30.28,54600.0,21.7257,21.7832,21.7185,21.7761,54600.0
2009-10-05 13:00:00,30.28,30.32,30.24,30.29,82100.0,21.7761,21.8048,21.7473,21.7832,82100.0
2009-10-05 13:05:00,30.29,30.38,30.28,30.37,65800.0,21.7832,21.848,21.7761,21.8408,65800.0
2009-10-05 13:10:00,30.37,30.4,30.35,30.4,47800.0,21.8408,21.8624,21.8264,21.8624,47800.0
2009-10-05 13:15:00,30.4,30.47,30.39,30.45,53000.0,21.8624,21.9127,21.8552,21.8983,53000.0
2009-10-05 13:20:00,30.45,30.5,30.41,30.42,72500.0,21.8983,21.9343,21.8695,21.8767,72500.0
2009-10-05 13:25:00,30.42,30.51,30.37,30.5,40200.0,21.8767,21.9415,21.8408,21.9343,40200.0
2009-10-05 13:30:00,30.51,30.68,30.47,30.49,78300.0,21.9415,22.0637,21.9127,21.9271,78300.0
2009-10-05 13:35:00,30.5,30.72,30.49,30.5,30900.0,21.9343,22.0925,21.9271,21.9343,30900.0
2009-10-05 13:40:00,30.5,30.5,30.44,30.45,34300.0,21.9343,21.9343,21.8911,21.8983,34300.0
2009-10-05 13:45:00,30.44,30.46,30.43,30.45,33400.0,21.8911,21.9055,21.8839,21.8983,33400.0
2009-10-05 13:50:00,30.45,30.52,30.44,30.5,59700.0,21.8983,21.9486,21.8911,21.9343,59700.0
2009-10-05 13:55:00,30.5,30.51,30.48,30.49,26800.0,21.9343,21.9415,21.9199,21.9271,26800.0
2009-10-05 14:00:00,30.49,30.51,30.46,30.47,48600.0,21.9271,21.9415,21.9055,21.9127,48600.0
2009-10-05 14:05:00,30.47,30.47,30.45,30.45,55900.0,21.9127,21.9127,21.8983,21.8983,55900.0
2009-10-05 14:10:00,30.45,30.46,30.4,30.4,52200.0,21.8983,21.9055,21.8624,21.8624,52200.0
2009-10-05 14:15:00,30.4,30.4,30.34,30.34,85700.0,21.8624,21.8624,21.8192,21.8192,85700.0
2009-10-05 14:20:00,30.34,30.36,30.28,30.3,54400.0,21.8192,21.8336,21.7761,21.7904,54400.0
2009-10-05 14:25:00,30.3,30.35,30.28,30.35,42200.0,21.7904,21.8264,21.7761,21.8264,42200.0
2009-10-05 14:30:00,30.36,30.44,30.36,30.4,95000.0,21.8336,21.8911,21.8336,21.8624,95000.0
2009-10-05 14:35:00,30.41,30.42,30.4,30.41,57800.0,21.8695,21.8767,21.8624,21.8695,57800.0
2009-10-05 14:40:00,30.41,30.43,30.4,30.42,100400.0,21.8695,21.8839,21.8624,21.8767,100400.0
2009-10-05 14:45:00,30.42,30.52,30.41,30.49,91000.0,21.8767,21.9486,21.8695,21.9271,91000.0
2009-10-05 14:50:00,30.5,30.55,30.5,30.54,100800.0,21.9343,21.9702,21.9343,21.963,100800.0
2009-10-05 14:55:00,30.55,30.62,30.55,30.57,143500.0,21.9702,22.0206,21.9702,21.9846,143500.0
2009-10-05 15:00:00,30.57,30.72,30.57,30.72,354300.0,21.9846,22.0925,21.9846,22.0925,354300.0
2009-10-05 15:05:00,30.72,30.78,30.69,30.78,96600.0,22.0925,22.1356,22.0709,22.1356,96600.0
2009-10-05 15:10:00,30.78,30.83,30.78,30.8,49000.0,22.1356,22.1716,22.1356,22.15,49000.0
2009-10-05 15:15:00,30.8,30.81,30.72,30.78,76400.0,22.15,22.1572,22.0925,22.1356,76400.0
2009-10-05 15:20:00,30.78,30.81,30.76,30.78,127800.0,22.1356,22.1572,22.1212,22.1356,127800.0
2009-10-05 15:25:00,30.78,30.8,30.72,30.72,77500.0,22.1356,22.15,22.0925,22.0925,77500.0
2009-10-05 15:30:00,30.72,30.73,30.65,30.66,87200.0,22.0925,22.0997,22.0421,22.0493,87200.0
2009-10-05 15:35:00,30.66,30.67,30.62,30.63,151100.0,22.0493,22.0565,22.0206,22.0278,151100.0
2009-10-05 15:40:00,30.64,30.64,30.56,30.61,90400.0,22.0349,22.0349,21.9774,22.0134,90400.0
2009-10-05 15:45:00,30.61,30.66,30.56,30.66,151700.0,22.0134,22.0493,21.9774,22.0493,151700.0
2009-10-05 15:50:00,30.65,30.67,30.62,30.63,265300.0,22.0421,22.0565,22.0206,22.0278,265300.0
2009-10-05 15:55:00,30.63,30.63,30.56,30.6,258400.0,22.0278,22.0278,21.9774,22.0062,258400.0
2009-10-06 09:30:00,31.13,31.25,30.92,31.21,125300.0,22.3873,22.4736,22.2363,22.4449,125300.0
2009-10-06 09:35:00,31.23,31.35,31.13,31.17,127100.0,22.4592,22.5455,22.3873,22.4161,127100.0
2009-10-06 09:40:00,31.17,31.36,31.17,31.21,80000.0,22.4161,22.5527,22.4161,22.4449,80000.0
2009-10-06 09:45:00,31.2,31.2,31.08,31.12,71500.0,22.4377,22.4377,22.3514,22.3801,71500.0
2009-10-06 09:50:00,31.13,31.22,31.12,31.22,94600.0,22.3873,22.4521,22.3801,22.4521,94600.0
2009-10-06 09:55:00,31.22,31.3,31.18,31.21,71800.0,22.4521,22.5096,22.4233,22.4449,71800.0
2009-10-06 10:00:00,31.21,31.29,31.19,31.22,64000.0,22.4449,22.5024,22.4305,22.4521,64000.0
2009-10-06 10:05:00,31.23,31.24,31.16,31.18,48200.0,22.4592,22.4664,22.4089,22.4233,48200.0
2009-10-06 10:10:00,31.18,31.18,31.12,31.16,22600.0,22.4233,22.4233,22.3801,22.4089,22600.0
2009-10-06 10:15:00,31.16,31.2,31.12,31.15,31600.0,22.4089,22.4377,22.3801,22.4017,31600.0
2009-10-06 10:20:00,31.16,31.16,30.98,31.12,231100.0,22.4089,22.4089,22.2795,22.3801,231100.0
2009-10-06 10:25:00,31.12,31.16,31.02,31.04,45800.0,22.3801,22.4089,22.3082,22.3226,45800.0
2009-10-06 10:30:00,31.03,31.06,30.99,31.0,46500.0,22.3154,22.337,22.2867,22.2938,46500.0
2009-10-06 10:35:00,31.0,31.02,30.93,31.0,82700.0,22.2938,22.3082,22.2435,22.2938,82700.0
2009-10-06 10:40:00,31.0,31.1,30.99,31.09,62900.0,22.2938,22.3658,22.2867,22.3586,62900.0
2009-10-06 10:45:00,31.09,31.09,30.99,31.0,119700.0,22.3586,22.3586,22.2867,22.2938,119700.0
2009-10-06 10:50:00,31.01,31.05,30.97,31.04,54300.0,22.301,22.3298,22.2723,22.3226,54300.0
2009-10-06 10:55:00,31.05,31.08,31.02,31.05,63900.0,22.3298,22.3514,22.3082,22.3298,63900.0
2009-10-06 11:00:00,31.06,31.08,31.04,31.04,72500.0,22.337,22.3514,22.3226,22.3226,72500.0
2009-10-06 11:05:00,31.04,31.09,31.03,31.08,117300.0,22.3226,22.3586,22.3154,22.3514,117300.0
2009-10-06 11:10:00,31.08,31.1,31.04,31.05,82500.0,22.3514,22.3658,22.3226,22.3298,82500.0
2009-10-06 11:15:00,31.05,31.1,31.0,31.02,86400.0,22.3298,22.3658,22.2938,22.3082,86400.0
2009-10-06 11:20:00,31.03,31.07,31.02,31.04,47100.0,22.3154,22.3442,22.3082,22.3226,47100.0
2009-10-06 11:25:00,31.05,31.08,31.02,31.05,52700.0,22.3298,22.3514,22.3082,22.3298,52700.0
2009-10-06 11:30:00,31.06,31.07,31.04,31.05,63500.0,22.337,22.3442,22.3226,22.3298,63500.0
2009-10-06 11:35:00,31.05,31.05,31.04,31.05,46400.0,22.3298,22.3298,22.3226,22.3298,46400.0
2009-10-06 11:40:00,31.05,31.05,30.98,30.99,84400.0,22.3298,22.3298,22.2795,22.2867,84400.0
2009-10-06 11:45:00,31.0,31.0,30.97,30.97,63400.0,22.2938,22.2938,22.2723,22.2723,63400.0
2009-10-06 11:50:00,30.97,31.0,30.94,30.97,42900.0,22.2723,22.2938,22.2507,22.2723,42900.0
2009-10-06 11:55:00,30.96,31.0,30.96,31.0,57700.0,22.2651,22.2938,22.2651,22.2938,57700.0
2009-10-06 12:00:00,31.0,31.02,30.99,31.02,39600.0,22.2938,22.3082,22.2867,22.3082,39600.0
2009-10-06 12:05:00,31.01,31.06,31.01,31.06,41500.0,22.301,22.337,22.301,22.337,41500.0
2009-10-06 12:10:00,31.06,31.06,31.0,31.0,35600.0,22.337,22.337,22.2938,22.2938,35600.0
2009-10-06 12:15:00,31.0,31.01,30.98,31.0,60100.0,22.2938,22.301,22.2795,22.2938,60100.0
2009-10-06 12:20:00,31.0,31.1,31.0,31.09,51700.0,22.2938,22.3658,22.2938,22.3586,51700.0
2009-10-06 12:25:00,31.08,31.11,31.04,31.09,65700.0,22.3514,22.373,22.3226,22.3586,65700.0
2009-10-06 12:30:00,31.09,31.47,31.09,31.47,264700.0,22.3586,22.6318,22.3586,22.6318,264700.0
2009-10-06 12:35:00,31.47,31.62,31.44,31.5,170600.0,22.6318,22.7397,22.6103,22.6534,170600.0
2009-10-06 12:40:00,31.5,31.5,31.31,31.34,205700.0,22.6534,22.6534,22.5168,22.5384,205700.0
2009-10-06 12:45:00,31.33,31.34,31.13,31.14,132300.0,22.5312,22.5384,22.3873,22.3945,132300.0
2009-10-06 12:50:00,31.13,31.28,31.1,31.27,62700.0,22.3873,22.4952,22.3658,22.488,62700.0
2009-10-06 12:55:00,31.27,31.29,31.17,31.18,31300.0,22.488,22.5024,22.4161,22.4233,31300.0
2009-10-06 13:00:00,31.17,31.2,31.14,31.17,33500.0,22.4161,22.4377,22.3945,22.4161,33500.0
2009-10-06 13:05:00,31.17,31.19,31.12,31.17,32000.0,22.4161,22.4305,22.3801,22.4161,32000.0
2009-10-06 13:10:00,31.19,31.24,31.18,31.23,93600.0,22.4305,22.4664,22.4233,22.4592,93600.0
2009-10-06 13:15:00,31.24,31.35,31.2,31.35,32900.0,22.4664,22.5455,22.4377,22.5455,32900.0
2009-10-06 13:20:00,31.35,31.41,31.32,31.34,34700.0,22.5455,22.5887,22.524,22.5384,34700.0
2009-10-06 13:25:00,31.35,31.38,31.32,31.33,34200.0,22.5455,22.5671,22.524,22.5312,34200.0
2009-10-06 13:30:00,31.33,31.34,31.31,31.34,29300.0,22.5312,22.5384,22.5168,22.5384,29300.0
2009-10-06 13:35:00,31.34,31.45,31.33,31.45,41800.0,22.5384,22.6175,22.5312,22.6175,41800.0
2009-10-06 13:40:00,31.45,31.45,31.3,31.33,74100.0,22.6175,22.6175,22.5096,22.5312,74100.0
2009-10-06 13:45:00,31.33,31.4,31.3,31.39,27400.0,22.5312,22.5815,22.5096,22.5743,27400.0
2009-10-06 13:50:00,31.39,31.4,31.27,31.31,63600.0,22.5743,22.5815,22.488,22.5168,63600.0
2009-10-06 13:55:00,31.32,31.36,31.2,31.3,1605800.0,22.524,22.5527,22.4377,22.5096,1605800.0
2009-10-06 14:00:00,31.3,31.3,31.2,31.25,315700.0,22.5096,22.5096,22.4377,22.4736,315700.0
2009-10-06 14:05:00,31.25,31.26,31.09,31.19,221700.0,22.4736,22.4808,22.3586,22.4305,221700.0
2009-10-06 14:10:00,31.2,31.33,31.15,31.32,79700.0,22.4377,22.5312,22.4017,22.524,79700.0
2009-10-06 14:15:00,31.33,31.34,31.26,31.28,33800.0,22.5312,22.5384,22.4808,22.4952,33800.0
2009-10-06 14:20:00,31.28,31.32,31.15,31.15,115300.0,22.4952,22.524,22.4017,22.4017,115300.0
2009-10-06 14:25:00,31.15,31.2,31.15,31.17,66800.0,22.4017,22.4377,22.4017,22.4161,66800.0
2009-10-06 14:30:00,31.17,31.26,31.16,31.25,104000.0,22.4161,22.4808,22.4089,22.4736,104000.0
2009-10-06 14:35:00,31.24,31.31,31.23,31.31,51200.0,22.4664,22.5168,22.4592,22.5168,51200.0
2009-10-06 14:40:00,31.31,31.34,31.25,31.27,57400.0,22.5168,22.5384,22.4736,22.488,57400.0
2009-10-06 14:45:00,31.27,31.31,31.23,31.26,114900.0,22.488,22.5168,22.4592,22.4808,114900.0
2009-10-06 14:50:00,31.27,31.38,31.26,31.37,83800.0,22.488,22.5671,22.4808,22.5599,83800.0
2009-10-06 14:55:00,31.38,31.4,31.31,31.32,59200.0,22.5671,22.5815,22.5168,22.524,59200.0
2009-10-06 15:00:00,31.32,31.36,31.3,31.32,56700.0,22.524,22.5527,22.5096,22.524,56700.0
2009-10-06 15:05:00,31.31,31.48,31.31,31.46,68300.0,22.5168,22.639,22.5168,22.6247,68300.0
2009-10-06 15:10:00,31.47,31.49,31.41,31.47,82200.0,22.6318,22.6462,22.5887,22.6318,82200.0
2009-10-06 15:15:00,31.47,31.5,31.47,31.49,62800.0,22.6318,22.6534,22.6318,22.6462,62800.0
2009-10-06 15:20:00,31.48,31.52,31.47,31.5,65600.0,22.639,22.6678,22.6318,22.6534,65600.0
2009-10-06 15:25:00,31.5,31.59,31.49,31.55,106400.0,22.6534,22.7181,22.6462,22.6894,106400.0
2009-10-06 15:30:00,31.55,31.56,31.48,31.5,145300.0,22.6894,22.6966,22.639,22.6534,145300.0
2009-10-06 15:35:00,31.5,31.51,31.48,31.49,60100.0,22.6534,22.6606,22.639,22.6462,60100.0
2009-10-06 15:40:00,31.5,31.5,31.41,31.41,113600.0,22.6534,22.6534,22.5887,22.5887,113600.0
2009-10-06 15:45:00,31.41,31.47,31.38,31.44,136000.0,22.5887,22.6318,22.5671,22.6103,136000.0
2009-10-06 15:50:00,31.45,31.51,31.41,31.5,199500.0,22.6175,22.6606,22.5887,22.6534,199500.0
2009-10-06 15:55:00,31.5,31.55,31.47,31.51,333000.0,22.6534,22.6894,22.6318,22.6606,333000.0
2009-10-07 09:30:00,32.39,32.5,32.19,32.47,200100.0,23.2935,23.3726,23.1496,23.351,200100.0
2009-10-07 09:35:00,32.48,33.01,32.48,32.77,323400.0,23.3582,23.7393,23.3582,23.5668,323400.0
2009-10-07 09:40:00,32.76,32.79,32.43,32.46,120300.0,23.5596,23.5811,23.3222,23.3438,120300.0
2009-10-07 09:45:00,32.45,32.55,32.13,32.19,222300.0,23.3366,23.4085,23.1065,23.1496,222300.0
2009-10-07 09:50:00,32.19,32.52,32.18,32.29,118700.0,23.1496,23.387,23.1424,23.2216,118700.0
2009-10-07 09:55:00,32.29,32.49,32.26,32.39,74800.0,23.2216,23.3654,23.2,23.2935,74800.0
2009-10-07 10:00:00,32.38,32.41,32.15,32.2,138300.0,23.2863,23.3079,23.1209,23.1568,138300.0
2009-10-07 10:05:00,32.2,32.25,32.17,32.19,93200.0,23.1568,23.1928,23.1353,23.1496,93200.0
2009-10-07 10:10:00,32.19,32.37,32.17,32.36,147900.0,23.1496,23.2791,23.1353,23.2719,147900.0
2009-10-07 10:15:00,32.36,32.48,32.3,32.4,75200.0,23.2719,23.3582,23.2287,23.3007,75200.0
2009-10-07 10:20:00,32.39,32.53,32.38,32.48,68500.0,23.2935,23.3942,23.2863,23.3582,68500.0
2009-10-07 10:25:00,32.5,32.62,32.49,32.62,81000.0,23.3726,23.4589,23.3654,23.4589,81000.0
2009-10-07 10:30:00,32.61,32.65,32.49,32.56,166000.0,23.4517,23.4805,23.3654,23.4157,166000.0
2009-10-07 10:35:00,32.55,32.68,32.55,32.61,55700.0,23.4085,23.502,23.4085,23.4517,55700.0
2009-10-07 10:40:00,32.61,32.66,32.56,32.58,47500.0,23.4517,23.4876,23.4157,23.4301,47500.0
2009-10-07 10:45:00,32.56,32.59,32.51,32.51,27000.0,23.4157,23.4373,23.3798,23.3798,27000.0
2009-10-07 10:50:00,32.5,32.67,32.46,32.66,43200.0,23.3726,23.4948,23.3438,23.4876,43200.0
2009-10-07 10:55:00,32.65,32.67,32.62,32.64,21500.0,23.4805,23.4948,23.4589,23.4733,21500.0
2009-10-07 11:00:00,32.63,32.84,32.62,32.78,50400.0,23.4661,23.6171,23.4589,23.5739,50400.0
2009-10-07 11:05:00,32.78,32.82,32.71,32.8,82900.0,23.5739,23.6027,23.5236,23.5883,82900.0
2009-10-07 11:10:00,32.8,32.87,32.77,32.79,133000.0,23.5883,23.6387,23.5668,23.5811,133000.0
2009-10-07 11:15:00,32.79,32.8,32.62,32.62,130300.0,23.5811,23.5883,23.4589,23.4589,130300.0
2009-10-07 11:20:00,32.62,32.73,32.56,32.73,79400.0,23.4589,23.538,23.4157,23.538,79400.0
2009-10-07 11:25:00,32.73,32.73,32.63,32.65,158600.0,23.538,23.538,23.4661,23.4805,158600.0
2009-10-07 11:30:00,32.65,32.69,32.63,32.64,64600.0,23.4805,23.5092,23.4661,23.4733,64600.0
2009-10-07 11:35:00,32.65,32.71,32.63,32.71,113000.0,23.4805,23.5236,23.4661,23.5236,113000.0
2009-10-07 11:40:00,32.71,32.72,32.6,32.65,41700.0,23.5236,23.5308,23.4445,23.4805,41700.0
2009-10-07 11:45:00,32.62,32.65,32.55,32.61,35100.0,23.4589,23.4805,23.4085,23.4517,35100.0
2009-10-07 11:50:00,32.61,32.69,32.61,32.65,33500.0,23.4517,23.5092,23.4517,23.4805,33500.0
2009-10-07 11:55:00,32.65,32.68,32.59,32.6,49600.0,23.4805,23.502,23.4373,23.4445,49600.0
2009-10-07 12:00:00,32.6,32.67,32.59,32.62,41800.0,23.4445,23.4948,23.4373,23.4589,41800.0
2009-10-07 12:05:00,32.62,32.65,32.62,32.64,18800.0,23.4589,23.4805,23.4589,23.4733,18800.0
2009-10-07 12:10:00,32.63,32.63,32.57,32.57,45000.0,23.4661,23.4661,23.4229,23.4229,45000.0
2009-10-07 12:15:00,32.57,32.57,32.49,32.52,91000.0,23.4229,23.4229,23.3654,23.387,91000.0
2009-10-07 12:20:00,32.53,32.6,32.51,32.59,33200.0,23.3942,23.4445,23.3798,23.4373,33200.0
2009-10-07 12:25:00,32.6,32.6,32.58,32.59,12500.0,23.4445,23.4445,23.4301,23.4373,12500.0
2009-10-07 12:30:00,32.59,32.63,32.47,32.51,75100.0,23.4373,23.4661,23.351,23.3798,75100.0
2009-10-07 12:35:00,32.52,32.55,32.47,32.49,38600.0,23.387,23.4085,23.351,23.3654,38600.0
2009-10-07 12:40:00,32.49,32.51,32.45,32.49,32200.0,23.3654,23.3798,23.3366,23.3654,32200.0
2009-10-07 12:45:00,32.49,32.5,32.47,32.48,13300.0,23.3654,23.3726,23.351,23.3582,13300.0
2009-10-07 12:50:00,32.48,32.52,32.45,32.51,26800.0,23.3582,23.387,23.3366,23.3798,26800.0
2009-10-07 12:55:00,32.52,32.52,32.49,32.5,38200.0,23.387,23.387,23.3654,23.3726,38200.0
2009-10-07 13:00:00,32.51,32.51,32.4,32.4,36600.0,23.3798,23.3798,23.3007,23.3007,36600.0
2009-10-07 13:05:00,32.4,32.43,32.37,32.4,42900.0,23.3007,23.3222,23.2791,23.3007,42900.0
2009-10-07 13:10:00,32.39,32.47,32.39,32.46,43500.0,23.2935,23.351,23.2935,23.3438,43500.0
2009-10-07 13:15:00,32.46,32.53,32.45,32.5,34400.0,23.3438,23.3942,23.3366,23.3726,34400.0
2009-10-07 13:20:00,32.51,32.53,32.42,32.42,27700.0,23.3798,23.3942,23.315,23.315,27700.0
2009-10-07 13:25:00,32.43,32.51,32.4,32.51,29500.0,23.3222,23.3798,23.3007,23.3798,29500.0
2009-10-07 13:30:00,32.51,32.56,32.51,32.54,21700.0,23.3798,23.4157,23.3798,23.4013,21700.0
2009-10-07 13:35:00,32.54,32.54,32.51,32.51,11000.0,23.4013,23.4013,23.3798,23.3798,11000.0
2009-10-07 13:40:00,32.5,32.51,32.45,32.45,28700.0,23.3726,23.3798,23.3366,23.3366,28700.0
2009-10-07 13:45:00,32.45,32.49,32.44,32.47,29400.0,23.3366,23.3654,23.3294,23.351,29400.0
2009-10-07 13:50:00,32.48,32.49,32.41,32.44,41500.0,23.3582,23.3654,23.3079,23.3294,41500.0
2009-10-07 13:55:00,32.44,32.48,32.43,32.45,25600.0,23.3294,23.3582,23.3222,23.3366,25600.0
2009-10-07 14:00:00,32.45,32.45,32.4,32.4,30300.0,23.3366,23.3366,23.3007,23.3007,30300.0
2009-10-07 14:05:00,32.41,32.42,32.4,32.42,23600.0,23.3079,23.315,23.3007,23.315,23600.0
2009-10-07 14:10:00,32.42,32.46,32.4,32.43,29700.0,23.315,23.3438,23.3007,23.3222,29700.0
2009-10-07 14:15:00,32.44,32.49,32.43,32.49,41900.0,23.3294,23.3654,23.3222,23.3654,41900.0
2009-10-07 14:20:00,32.49,32.55,32.47,32.52,45400.0,23.3654,23.4085,23.351,23.387,45400.0
2009-10-07 14:25:00,32.51,32.56,32.5,32.56,22400.0,23.3798,23.4157,23.3726,23.4157,22400.0
2009-10-07 14:30:00,32.56,32.59,32.52,32.52,44000.0,23.4157,23.4373,23.387,23.387,44000.0
2009-10-07 14:35:00,32.53,32.53,32.48,32.51,26200.0,23.3942,23.3942,23.3582,23.3798,26200.0
2009-10-07 14:40:00,32.51,32.51,32.43,32.47,56200.0,23.3798,23.3798,23.3222,23.351,56200.0
2009-10-07 14:45:00,32.48,32.57,32.46,32.56,47000.0,23.3582,23.4229,23.3438,23.4157,47000.0
2009-10-07 14:50:00,32.56,32.58,32.55,32.58,21500.0,23.4157,23.4301,23.4085,23.4301,21500.0
2009-10-07 14:55:00,32.58,32.62,32.57,32.62,42400.0,23.4301,23.4589,23.4229,23.4589,42400.0
2009-10-07 15:00:00,32.62,32.62,32.6,32.62,41000.0,23.4589,23.4589,23.4445,23.4589,41000.0
2009-10-07 15:05:00,32.62,32.64,32.61,32.64,62600.0,23.4589,23.4733,23.4517,23.4733,62600.0
2009-10-07 15:10:00,32.64,32.68,32.63,32.66,69000.0,23.4733,23.502,23.4661,23.4876,69000.0
2009-10-07 15:15:00,32.66,32.69,32.65,32.67,39100.0,23.4876,23.5092,23.4805,23.4948,39100.0
2009-10-07 15:20:00,32.66,32.69,32.62,32.64,68200.0,23.4876,23.5092,23.4589,23.4733,68200.0
2009-10-07 15:25:00,32.63,32.7,32.61,32.62,79100.0,23.4661,23.5164,23.4517,23.4589,79100.0
2009-10-07 15:30:00,32.61,32.61,32.5,32.53,171900.0,23.4517,23.4517,23.3726,23.3942,171900.0
2009-10-07 15:35:00,32.53,32.61,32.53,32.6,74300.0,23.3942,23.4517,23.3942,23.4445,74300.0
2009-10-07 15:40:00,32.6,32.65,32.6,32.63,78300.0,23.4445,23.4805,23.4445,23.4661,78300.0
2009-10-07 15:45:00,32.63,32.69,32.63,32.69,113100.0,23.4661,23.5092,23.4661,23.5092,113100.0
2009-10-07 15:50:00,32.69,32.71,32.68,32.69,145100.0,23.5092,23.5236,23.502,23.5092,145100.0
2009-10-07 15:55:00,32.69,32.73,32.62,32.68,333100.0,23.5092,23.538,23.4589,23.502,333100.0
2009-10-08 09:30:00,33.64,34.54,33.64,34.45,496900.0,24.1924,24.8397,24.1924,24.7749,496900.0
2009-10-08 09:35:00,34.43,34.8,34.29,34.63,438100.0,24.7605,25.0266,24.6599,24.9044,438100.0
2009-10-08 09:40:00,34.63,34.75,34.54,34.61,268800.0,24.9044,24.9907,24.8397,24.89,268800.0
2009-10-08 09:45:00,34.61,34.62,34.4,34.41,283600.0,24.89,24.8972,24.739,24.7462,283600.0
2009-10-08 09:50:00,34.41,34.42,34.22,34.29,263000.0,24.7462,24.7534,24.6095,24.6599,263000.0
2009-10-08 09:55:00,34.28,34.53,34.23,34.24,198500.0,24.6527,24.8325,24.6167,24.6239,198500.0
2009-10-08 10:00:00,34.24,34.4,34.15,34.4,186000.0,24.6239,24.739,24.5592,24.739,186000.0
2009-10-08 10:05:00,34.4,34.41,34.22,34.37,237700.0,24.739,24.7462,24.6095,24.7174,237700.0
2009-10-08 10:10:00,34.36,34.56,34.32,34.56,141500.0,24.7102,24.854,24.6814,24.854,141500.0
2009-10-08 10:15:00,34.54,34.58,34.46,34.46,160000.0,24.8397,24.8684,24.7821,24.7821,160000.0
2009-10-08 10:20:00,34.46,34.67,34.42,34.63,152600.0,24.7821,24.9331,24.7534,24.9044,152600.0
2009-10-08 10:25:00,34.63,34.66,34.52,34.56,238100.0,24.9044,24.926,24.8253,24.854,238100.0
2009-10-08 10:30:00,34.55,34.65,34.46,34.47,112300.0,24.8468,24.9188,24.7821,24.7893,112300.0
2009-10-08 10:35:00,34.47,34.65,34.46,34.6,99200.0,24.7893,24.9188,24.7821,24.8828,99200.0
2009-10-08 10:40:00,34.6,34.64,34.53,34.53,55000.0,24.8828,24.9116,24.8325,24.8325,55000.0
2009-10-08 10:45:00,34.53,34.72,34.52,34.66,73900.0,24.8325,24.9691,24.8253,24.926,73900.0
2009-10-08 10:50:00,34.66,34.96,34.64,34.91,150300.0,24.926,25.1417,24.9116,25.1057,150300.0
2009-10-08 10:55:00,34.93,35.0,34.83,34.84,94800.0,25.1201,25.1705,25.0482,25.0554,94800.0
2009-10-08 11:00:00,34.85,34.9,34.8,34.82,68600.0,25.0626,25.0986,25.0266,25.041,68600.0
2009-10-08 11:05:00,34.82,34.86,34.73,34.86,58400.0,25.041,25.0698,24.9763,25.0698,58400.0
2009-10-08 11:10:00,34.84,34.92,34.83,34.83,38200.0,25.0554,25.1129,25.0482,25.0482,38200.0
2009-10-08 11:15:00,34.84,34.99,34.8,34.94,55800.0,25.0554,25.1633,25.0266,25.1273,55800.0
2009-10-08 11:20:00,34.96,35.04,34.93,35.03,138300.0,25.1417,25.1992,25.1201,25.192,138300.0
2009-10-08 11:25:00,35.04,35.1,34.92,34.97,109000.0,25.1992,25.2424,25.1129,25.1489,109000.0
2009-10-08 11:30:00,34.97,35.03,34.93,34.98,81700.0,25.1489,25.192,25.1201,25.1561,81700.0
2009-10-08 11:35:00,34.98,35.03,34.97,35.0,34500.0,25.1561,25.192,25.1489,25.1705,34500.0
2009-10-08 11:40:00,35.0,35.0,34.84,34.85,57700.0,25.1705,25.1705,25.0554,25.0626,57700.0
2009-10-08 11:45:00,34.86,34.97,34.85,34.93,35900.0,25.0698,25.1489,25.0626,25.1201,35900.0
2009-10-08 11:50:00,34.94,35.0,34.92,34.99,31300.0,25.1273,25.1705,25.1129,25.1633,31300.0
2009-10-08 11:55:00,34.98,34.99,34.98,34.99,28000.0,25.1561,25.1633,25.1561,25.1633,28000.0
2009-10-08 12:00:00,34.99,34.99,34.97,34.99,26700.0,25.1633,25.1633,25.1489,25.1633,26700.0
2009-10-08 12:05:00,34.98,34.99,34.87,34.87,50300.0,25.1561,25.1633,25.077,25.077,50300.0
2009-10-08 12:10:00,34.87,34.93,34.87,34.93,22500.0,25.077,25.1201,25.077,25.1201,22500.0
2009-10-08 12:15:00,34.93,34.98,34.92,34.97,28900.0,25.1201,25.1561,25.1129,25.1489,28900.0
2009-10-08 12:20:00,34.98,35.08,34.98,35.06,42500.0,25.1561,25.228,25.1561,25.2136,42500.0
2009-10-08 12:25:00,35.08,35.2,35.07,35.13,100700.0,25.228,25.3143,25.2208,25.264,100700.0
2009-10-08 12:30:00,35.13,35.13,34.98,34.98,139800.0,25.264,25.264,25.1561,25.1561,139800.0
2009-10-08 12:35:00,34.99,35.01,34.8,34.81,602800.0,25.1633,25.1777,25.0266,25.0338,602800.0
2009-10-08 12:40:00,34.8,34.9,34.76,34.83,185600.0,25.0266,25.0986,24.9979,25.0482,185600.0
2009-10-08 12:45:00,34.83,34.84,34.69,34.71,44200.0,25.0482,25.0554,24.9475,24.9619,44200.0
2009-10-08 12:50:00,34.7,34.72,34.65,34.67,64200.0,24.9547,24.9691,24.9188,24.9331,64200.0
2009-10-08 12:55:00,34.67,34.71,34.61,34.71,169600.0,24.9331,24.9619,24.89,24.9619,169600.0
2009-10-08 13:00:00,34.7,34.75,34.69,34.71,54900.0,24.9547,24.9907,24.9475,24.9619,54900.0
2009-10-08 13:05:00,34.72,34.73,34.61,34.61,52600.0,24.9691,24.9763,24.89,24.89,52600.0
2009-10-08 13:10:00,34.62,34.62,34.54,34.59,71400.0,24.8972,24.8972,24.8397,24.8756,71400.0
2009-10-08 13:15:00,34.59,34.69,34.58,34.69,40400.0,24.8756,24.9475,24.8684,24.9475,40400.0
2009-10-08 13:20:00,34.69,34.73,34.67,34.68,64600.0,24.9475,24.9763,24.9331,24.9403,64600.0
2009-10-08 13:25:00,34.68,34.68,34.64,34.66,30300.0,24.9403,24.9403,24.9116,24.926,30300.0
2009-10-08 13:30:00,34.67,34.67,34.47,34.47,147500.0,24.9331,24.9331,24.7893,24.7893,147500.0
2009-10-08 13:35:00,34.47,34.54,34.36,34.38,65900.0,24.7893,24.8397,24.7102,24.7246,65900.0
2009-10-08 13:40:00,34.37,34.5,34.35,34.4,121800.0,24.7174,24.8109,24.703,24.739,121800.0
2009-10-08 13:45:00,34.4,34.54,34.4,34.43,75200.0,24.739,24.8397,24.739,24.7605,75200.0
2009-10-08 13:50:00,34.44,34.61,34.43,34.58,45000.0,24.7677,24.89,24.7605,24.8684,45000.0
2009-10-08 13:55:00,34.59,34.62,34.58,34.61,39500.0,24.8756,24.8972,24.8684,24.89,39500.0
2009-10-08 14:00:00,34.61,34.65,34.58,34.63,39700.0,24.89,24.9188,24.8684,24.9044,39700.0
2009-10-08 14:05:00,34.63,34.65,34.59,34.6,81300.0,24.9044,24.9188,24.8756,24.8828,81300.0
2009-10-08 14:10:00,34.6,34.63,34.57,34.57,51100.0,24.8828,24.9044,24.8612,24.8612,51100.0
2009-10-08 14:15:00,34.56,34.58,34.47,34.48,238800.0,24.854,24.8684,24.7893,24.7965,238800.0
2009-10-08 14:20:00,34.48,34.52,34.42,34.46,75700.0,24.7965,24.8253,24.7534,24.7821,75700.0
2009-10-08 14:25:00,34.45,34.46,34.3,34.3,109900.0,24.7749,24.7821,24.6671,24.6671,109900.0
2009-10-08 14:30:00,34.31,34.33,34.22,34.33,131200.0,24.6743,24.6886,24.6095,24.6886,131200.0
2009-10-08 14:35:00,34.33,34.4,34.32,34.39,45000.0,24.6886,24.739,24.6814,24.7318,45000.0
2009-10-08 14:40:00,34.39,34.48,34.38,34.47,78400.0,24.7318,24.7965,24.7246,24.7893,78400.0
2009-10-08 14:45:00,34.48,34.5,34.46,34.48,132100.0,24.7965,24.8109,24.7821,24.7965,132100.0
2009-10-08 14:50:00,34.47,34.5,34.39,34.4,73200.0,24.7893,24.8109,24.7318,24.739,73200.0
2009-10-08 14:55:00,34.41,34.43,34.4,34.41,46400.0,24.7462,24.7605,24.739,24.7462,46400.0
2009-10-08 15:00:00,34.41,34.53,34.4,34.48,85900.0,24.7462,24.8325,24.739,24.7965,85900.0
2009-10-08 15:05:00,34.48,34.51,34.44,34.5,46400.0,24.7965,24.8181,24.7677,24.8109,46400.0
2009-10-08 15:10:00,34.51,34.51,34.39,34.4,70000.0,24.8181,24.8181,24.7318,24.739,70000.0
2009-10-08 15:15:00,34.39,34.44,34.39,34.43,40600.0,24.7318,24.7677,24.7318,24.7605,40600.0
2009-10-08 15:20:00,34.42,34.48,34.41,34.47,104700.0,24.7534,24.7965,24.7462,24.7893,104700.0
2009-10-08 15:25:00,34.48,34.48,34.3,34.31,134300.0,24.7965,24.7965,24.6671,24.6743,134300.0
2009-10-08 15:30:00,34.3,34.38,34.28,34.34,172100.0,24.6671,24.7246,24.6527,24.6958,172100.0
2009-10-08 15:35:00,34.33,34.47,34.31,34.44,194300.0,24.6886,24.7893,24.6743,24.7677,194300.0
2009-10-08 15:40:00,34.44,34.48,34.39,34.39,157500.0,24.7677,24.7965,24.7318,24.7318,157500.0
2009-10-08 15:45:00,34.39,34.46,34.37,34.44,188800.0,24.7318,24.7821,24.7174,24.7677,188800.0
2009-10-08 15:50:00,34.44,34.47,34.38,34.44,235400.0,24.7677,24.7893,24.7246,24.7677,235400.0
2009-10-08 15:55:00,34.45,34.46,34.33,34.37,764200.0,24.7749,24.7821,24.6886,24.7174,764200.0
2009-10-09 09:30:00,34.1,34.34,34.03,34.29,95700.0,24.5232,24.6958,24.4729,24.6599,95700.0
2009-10-09 09:35:00,34.29,34.29,34.04,34.14,80700.0,24.6599,24.6599,24.4801,24.552,80700.0
2009-10-09 09:40:00,34.15,34.16,34.06,34.09,63700.0,24.5592,24.5664,24.4945,24.516,63700.0
2009-10-09 09:45:00,34.08,34.24,34.08,34.2,59100.0,24.5088,24.6239,24.5088,24.5951,59100.0
2009-10-09 09:50:00,34.19,34.4,34.1,34.38,182000.0,24.588,24.739,24.5232,24.7246,182000.0
2009-10-09 09:55:00,34.39,34.43,34.28,34.42,56800.0,24.7318,24.7605,24.6527,24.7534,56800.0
2009-10-09 10:00:00,34.42,34.47,34.35,34.37,44200.0,24.7534,24.7893,24.703,24.7174,44200.0
2009-10-09 10:05:00,34.37,34.49,34.37,34.47,76900.0,24.7174,24.8037,24.7174,24.7893,76900.0
2009-10-09 10:10:00,34.46,34.64,34.46,34.52,77200.0,24.7821,24.9116,24.7821,24.8253,77200.0
2009-10-09 10:15:00,34.5,34.53,34.34,34.34,37700.0,24.8109,24.8325,24.6958,24.6958,37700.0
2009-10-09 10:20:00,34.34,34.35,34.29,34.32,59600.0,24.6958,24.703,24.6599,24.6814,59600.0
2009-10-09 10:25:00,34.32,34.42,34.29,34.39,35500.0,24.6814,24.7534,24.6599,24.7318,35500.0
2009-10-09 10:30:00,34.39,34.43,34.34,34.34,18800.0,24.7318,24.7605,24.6958,24.6958,18800.0
2009-10-09 10:35:00,34.33,34.41,34.32,34.38,36600.0,24.6886,24.7462,24.6814,24.7246,36600.0
2009-10-09 10:40:00,34.39,34.4,34.35,34.4,29200.0,24.7318,24.739,24.703,24.739,29200.0
2009-10-09 10:45:00,34.39,34.41,34.28,34.31,32000.0,24.7318,24.7462,24.6527,24.6743,32000.0
2009-10-09 10:50:00,34.32,34.41,34.3,34.41,34500.0,24.6814,24.7462,24.6671,24.7462,34500.0
2009-10-09 10:55:00,34.4,34.44,34.39,34.41,33000.0,24.739,24.7677,24.7318,24.7462,33000.0
2009-10-09 11:00:00,34.41,34.48,34.38,34.46,90500.0,24.7462,24.7965,24.7246,24.7821,90500.0
2009-10-09 11:05:00,34.46,34.48,34.43,34.45,48100.0,24.7821,24.7965,24.7605,24.7749,48100.0
2009-10-09 11:10:00,34.46,34.49,34.41,34.45,46900.0,24.7821,24.8037,24.7462,24.7749,46900.0
2009-10-09 11:15:00,34.45,34.48,34.41,34.45,34000.0,24.7749,24.7965,24.7462,24.7749,34000.0
2009-10-09 11:20:00,34.44,34.53,34.42,34.52,47200.0,24.7677,24.8325,24.7534,24.8253,47200.0
2009-10-09 11:25:00,34.52,34.53,34.42,34.42,71300.0,24.8253,24.8325,24.7534,24.7534,71300.0
2009-10-09 11:30:00,34.42,34.45,34.36,34.43,37600.0,24.7534,24.7749,24.7102,24.7605,37600.0
2009-10-09 11:35:00,34.43,34.43,34.3,34.41,54500.0,24.7605,24.7605,24.6671,24.7462,54500.0
2009-10-09 11:40:00,34.4,34.42,34.31,34.31,17800.0,24.739,24.7534,24.6743,24.6743,17800.0
2009-10-09 11:45:00,34.3,34.3,34.14,34.15,62200.0,24.6671,24.6671,24.552,24.5592,62200.0
2009-10-09 11:50:00,34.15,34.17,34.08,34.11,197500.0,24.5592,24.5736,24.5088,24.5304,197500.0
2009-10-09 11:55:00,34.11,34.13,34.1,34.13,49400.0,24.5304,24.5448,24.5232,24.5448,49400.0
2009-10-09 12:00:00,34.13,34.16,34.07,34.08,38700.0,24.5448,24.5664,24.5017,24.5088,38700.0
2009-10-09 12:05:00,34.09,34.12,34.02,34.05,31100.0,24.516,24.5376,24.4657,24.4873,31100.0
2009-10-09 12:10:00,34.05,34.1,34.04,34.07,15200.0,24.4873,24.5232,24.4801,24.5017,15200.0
2009-10-09 12:15:00,34.07,34.13,34.06,34.08,26100.0,24.5017,24.5448,24.4945,24.5088,26100.0
2009-10-09 12:20:00,34.08,34.08,34.03,34.05,18500.0,24.5088,24.5088,24.4729,24.4873,18500.0
2009-10-09 12:25:00,34.06,34.07,33.97,34.04,49100.0,24.4945,24.5017,24.4297,24.4801,49100.0
2009-10-09 12:30:00,34.04,34.05,33.98,34.04,27300.0,24.4801,24.4873,24.4369,24.4801,27300.0
2009-10-09 12:35:00,34.05,34.07,34.02,34.03,16400.0,24.4873,24.5017,24.4657,24.4729,16400.0
2009-10-09 12:40:00,34.02,34.09,34.01,34.09,17800.0,24.4657,24.516,24.4585,24.516,17800.0
2009-10-09 12:45:00,34.08,34.19,34.08,34.19,29500.0,24.5088,24.588,24.5088,24.588,29500.0
2009-10-09 12:50:00,34.19,34.27,34.19,34.27,21400.0,24.588,24.6455,24.588,24.6455,21400.0
2009-10-09 12:55:00,34.28,34.32,34.27,34.32,31600.0,24.6527,24.6814,24.6455,24.6814,31600.0
2009-10-09 13:00:00,34.31,34.39,34.31,34.38,39900.0,24.6743,24.7318,24.6743,24.7246,39900.0
2009-10-09 13:05:00,34.37,34.41,34.36,34.41,20300.0,24.7174,24.7462,24.7102,24.7462,20300.0
2009-10-09 13:10:00,34.41,34.42,34.39,34.39,15900.0,24.7462,24.7534,24.7318,24.7318,15900.0
2009-10-09 13:15:00,34.4,34.41,34.37,34.4,38600.0,24.739,24.7462,24.7174,24.739,38600.0
2009-10-09 13:20:00,34.4,34.43,34.4,34.42,24100.0,24.739,24.7605,24.739,24.7534,24100.0
2009-10-09 13:25:00,34.43,34.46,34.42,34.45,16400.0,24.7605,24.7821,24.7534,24.7749,16400.0
2009-10-09 13:30:00,34.44,34.45,34.38,34.4,41700.0,24.7677,24.7749,24.7246,24.739,41700.0
2009-10-09 13:35:00,34.41,34.44,34.4,34.44,25000.0,24.7462,24.7677,24.739,24.7677,25000.0
2009-10-09 13:40:00,34.44,34.44,34.42,34.43,24800.0,24.7677,24.7677,24.7534,24.7605,24800.0
2009-10-09 13:45:00,34.44,34.44,34.35,34.37,46800.0,24.7677,24.7677,24.703,24.7174,46800.0
2009-10-09 13:50:00,34.38,34.38,34.35,34.36,20500.0,24.7246,24.7246,24.703,24.7102,20500.0
2009-10-09 13:55:00,34.36,34.4,34.36,34.4,39600.0,24.7102,24.739,24.7102,24.739,39600.0
2009-10-09 14:00:00,34.4,34.4,34.37,34.38,24500.0,24.739,24.739,24.7174,24.7246,24500.0
2009-10-09 14:05:00,34.37,34.38,34.36,34.37,32100.0,24.7174,24.7246,24.7102,24.7174,32100.0
2009-10-09 14:10:00,34.37,34.43,34.37,34.41,75200.0,24.7174,24.7605,24.7174,24.7462,75200.0
2009-10-09 14:15:00,34.42,34.47,34.41,34.45,34600.0,24.7534,24.7893,24.7462,24.7749,34600.0
2009-10-09 14:20:00,34.46,34.49,34.42,34.42,37900.0,24.7821,24.8037,24.7534,24.7534,37900.0
2009-10-09 14:25:00,34.44,34.49,34.41,34.48,35200.0,24.7677,24.8037,24.7462,24.7965,35200.0
2009-10-09 14:30:00,34.48,34.52,34.46,34.52,36500.0,24.7965,24.8253,24.7821,24.8253,36500.0
2009-10-09 14:35:00,34.51,34.53,34.45,34.51,65700.0,24.8181,24.8325,24.7749,24.8181,65700.0
2009-10-09 14:40:00,34.5,34.5,34.45,34.5,38000.0,24.8109,24.8109,24.7749,24.8109,38000.0
2009-10-09 14:45:00,34.5,34.58,34.5,34.55,39200.0,24.8109,24.8684,24.8109,24.8468,39200.0
2009-10-09 14:50:00,34.56,34.61,34.56,34.61,30900.0,24.854,24.89,24.854,24.89,30900.0
2009-10-09 14:55:00,34.62,34.69,34.59,34.68,45000.0,24.8972,24.9475,24.8756,24.9403,45000.0
2009-10-09 15:00:00,34.68,34.75,34.63,34.75,89300.0,24.9403,24.9907,24.9044,24.9907,89300.0
2009-10-09 15:05:00,34.74,34.76,34.7,34.73,64200.0,24.9835,24.9979,24.9547,24.9763,64200.0
2009-10-09 15:10:00,34.73,34.78,34.72,34.78,52200.0,24.9763,25.0123,24.9691,25.0123,52200.0
2009-10-09 15:15:00,34.78,34.78,34.65,34.69,57900.0,25.0123,25.0123,24.9188,24.9475,57900.0
2009-10-09 15:20:00,34.69,34.7,34.65,34.68,50000.0,24.9475,24.9547,24.9188,24.9403,50000.0
2009-10-09 15:25:00,34.68,34.74,34.68,34.74,45000.0,24.9403,24.9835,24.9403,24.9835,45000.0
2009-10-09 15:30:00,34.74,34.74,34.67,34.68,96800.0,24.9835,24.9835,24.9331,24.9403,96800.0
2009-10-09 15:35:00,34.68,34.8,34.68,34.79,90100.0,24.9403,25.0266,24.9403,25.0194,90100.0
2009-10-09 15:40:00,34.79,34.83,34.78,34.83,83500.0,25.0194,25.0482,25.0123,25.0482,83500.0
2009-10-09 15:45:00,34.83,34.83,34.72,34.8,130900.0,25.0482,25.0482,24.9691,25.0266,130900.0
2009-10-09 15:50:00,34.79,34.84,34.79,34.83,137300.0,25.0194,25.0554,25.0194,25.0482,137300.0
2009-10-09 15:55:00,34.84,34.86,34.8,34.82,295100.0,25.0554,25.0698,25.0266,25.041,295100.0
2009-10-12 09:30:00,35.65,36.24,35.57,35.89,211600.0,25.6379,26.0622,25.5804,25.8105,211600.0
2009-10-12 09:35:00,35.89,36.21,35.89,36.16,186600.0,25.8105,26.0406,25.8105,26.0047,186600.0
2009-10-12 09:40:00,36.16,36.18,36.02,36.08,102000.0,26.0047,26.0191,25.904,25.9472,102000.0
2009-10-12 09:45:00,36.1,36.14,36.03,36.05,56800.0,25.9615,25.9903,25.9112,25.9256,56800.0
2009-10-12 09:50:00,36.03,36.03,35.88,35.91,132300.0,25.9112,25.9112,25.8033,25.8249,132300.0
2009-10-12 09:55:00,35.91,36.06,35.88,35.93,104500.0,25.8249,25.9328,25.8033,25.8393,104500.0
2009-10-12 10:00:00,35.93,35.98,35.82,35.97,84500.0,25.8393,25.8752,25.7602,25.8681,84500.0
2009-10-12 10:05:00,35.97,36.03,35.89,36.0,43500.0,25.8681,25.9112,25.8105,25.8896,43500.0
2009-10-12 10:10:00,36.0,36.05,36.0,36.03,80300.0,25.8896,25.9256,25.8896,25.9112,80300.0
2009-10-12 10:15:00,36.02,36.04,35.97,35.99,90300.0,25.904,25.9184,25.8681,25.8824,90300.0
2009-10-12 10:20:00,35.99,35.99,35.89,35.9,50500.0,25.8824,25.8824,25.8105,25.8177,50500.0
2009-10-12 10:25:00,35.9,35.98,35.9,35.94,32200.0,25.8177,25.8752,25.8177,25.8465,32200.0
2009-10-12 10:30:00,35.93,35.98,35.9,35.98,30300.0,25.8393,25.8752,25.8177,25.8752,30300.0
2009-10-12 10:35:00,35.98,36.05,35.96,36.05,56400.0,25.8752,25.9256,25.8609,25.9256,56400.0
2009-10-12 10:40:00,36.05,36.11,36.04,36.09,62600.0,25.9256,25.9687,25.9184,25.9543,62600.0
2009-10-12 10:45:00,36.1,36.18,36.1,36.1,78500.0,25.9615,26.0191,25.9615,25.9615,78500.0
2009-10-12 10:50:00,36.1,36.15,36.05,36.13,73700.0,25.9615,25.9975,25.9256,25.9831,73700.0
2009-10-12 10:55:00,36.13,36.18,36.13,36.18,47200.0,25.9831,26.0191,25.9831,26.0191,47200.0
2009-10-12 11:00:00,36.18,36.18,36.09,36.1,42500.0,26.0191,26.0191,25.9543,25.9615,42500.0
2009-10-12 11:05:00,36.09,36.17,36.09,36.17,38300.0,25.9543,26.0119,25.9543,26.0119,38300.0
2009-10-12 11:10:00,36.18,36.18,36.13,36.17,50100.0,26.0191,26.0191,25.9831,26.0119,50100.0
2009-10-12 11:15:00,36.17,36.19,36.16,36.16,54100.0,26.0119,26.0263,26.0047,26.0047,54100.0
2009-10-12 11:20:00,36.16,36.17,36.11,36.14,57800.0,26.0047,26.0119,25.9687,25.9903,57800.0
2009-10-12 11:25:00,36.14,36.15,36.1,36.12,43700.0,25.9903,25.9975,25.9615,25.9759,43700.0
2009-10-12 11:30:00,36.11,36.18,36.11,36.14,50300.0,25.9687,26.0191,25.9687,25.9903,50300.0
2009-10-12 11:35:00,36.15,36.18,36.14,36.17,30400.0,25.9975,26.0191,25.9903,26.0119,30400.0
2009-10-12 11:40:00,36.16,36.17,36.06,36.06,38200.0,26.0047,26.0119,25.9328,25.9328,38200.0
2009-10-12 11:45:00,36.06,36.13,36.06,36.12,50000.0,25.9328,25.9831,25.9328,25.9759,50000.0
2009-10-12 11:50:00,36.13,36.13,36.04,36.04,50900.0,25.9831,25.9831,25.9184,25.9184,50900.0
2009-10-12 11:55:00,36.04,36.05,35.96,35.96,31800.0,25.9184,25.9256,25.8609,25.8609,31800.0
2009-10-12 12:00:00,35.96,35.96,35.9,35.9,27400.0,25.8609,25.8609,25.8177,25.8177,27400.0
2009-10-12 12:05:00,35.9,35.91,35.88,35.89,32300.0,25.8177,25.8249,25.8033,25.8105,32300.0
2009-10-12 12:10:00,35.89,35.98,35.88,35.97,120000.0,25.8105,25.8752,25.8033,25.8681,120000.0
2009-10-12 12:15:00,35.97,36.0,35.97,35.98,15300.0,25.8681,25.8896,25.8681,25.8752,15300.0
2009-10-12 12:20:00,35.97,35.97,35.94,35.94,16800.0,25.8681,25.8681,25.8465,25.8465,16800.0
2009-10-12 12:25:00,35.94,35.95,35.89,35.89,18000.0,25.8465,25.8537,25.8105,25.8105,18000.0
2009-10-12 12:30:00,35.89,35.9,35.88,35.89,15200.0,25.8105,25.8177,25.8033,25.8105,15200.0
2009-10-12 12:35:00,35.89,35.9,35.89,35.89,12800.0,25.8105,25.8177,25.8105,25.8105,12800.0
2009-10-12 12:40:00,35.89,35.9,35.89,35.89,22600.0,25.8105,25.8177,25.8105,25.8105,22600.0
2009-10-12 12:45:00,35.9,35.9,35.89,35.89,32800.0,25.8177,25.8177,25.8105,25.8105,32800.0
2009-10-12 12:50:00,35.9,35.91,35.88,35.9,52400.0,25.8177,25.8249,25.8033,25.8177,52400.0
2009-10-12 12:55:00,35.91,35.92,35.9,35.9,24800.0,25.8249,25.8321,25.8177,25.8177,24800.0
2009-10-12 13:00:00,35.9,35.91,35.9,35.9,28100.0,25.8177,25.8249,25.8177,25.8177,28100.0
2009-10-12 13:05:00,35.9,35.92,35.9,35.91,40100.0,25.8177,25.8321,25.8177,25.8249,40100.0
2009-10-12 13:10:00,35.91,35.92,35.9,35.91,35900.0,25.8249,25.8321,25.8177,25.8249,35900.0
2009-10-12 13:15:00,35.9,35.92,35.89,35.9,73800.0,25.8177,25.8321,25.8105,25.8177,73800.0
2009-10-12 13:20:00,35.91,35.91,35.88,35.89,20000.0,25.8249,25.8249,25.8033,25.8105,20000.0
2009-10-12 13:25:00,35.89,35.9,35.81,35.82,74200.0,25.8105,25.8177,25.753,25.7602,74200.0
2009-10-12 13:30:00,35.82,35.83,35.73,35.74,48200.0,25.7602,25.7674,25.6955,25.7026,48200.0
2009-10-12 13:35:00,35.74,35.81,35.7,35.78,65500.0,25.7026,25.753,25.6739,25.7314,65500.0
2009-10-12 13:40:00,35.77,35.78,35.75,35.76,17100.0,25.7242,25.7314,25.7098,25.717,17100.0
2009-10-12 13:45:00,35.75,35.76,35.74,35.75,18200.0,25.7098,25.717,25.7026,25.7098,18200.0
2009-10-12 13:50:00,35.74,35.75,35.73,35.74,21400.0,25.7026,25.7098,25.6955,25.7026,21400.0
2009-10-12 13:55:00,35.74,35.75,35.62,35.67,113500.0,25.7026,25.7098,25.6163,25.6523,113500.0
2009-10-12 14:00:00,35.68,35.76,35.68,35.76,88800.0,25.6595,25.717,25.6595,25.717,88800.0
2009-10-12 14:05:00,35.76,35.81,35.76,35.77,33200.0,25.717,25.753,25.717,25.7242,33200.0
2009-10-12 14:10:00,35.77,35.78,35.7,35.73,57900.0,25.7242,25.7314,25.6739,25.6955,57900.0
2009-10-12 14:15:00,35.74,35.76,35.64,35.68,65400.0,25.7026,25.717,25.6307,25.6595,65400.0
2009-10-12 14:20:00,35.67,35.71,35.6,35.68,86100.0,25.6523,25.6811,25.602,25.6595,86100.0
2009-10-12 14:25:00,35.67,35.71,35.56,35.57,74500.0,25.6523,25.6811,25.5732,25.5804,74500.0
2009-10-12 14:30:00,35.56,35.57,35.41,35.42,91600.0,25.5732,25.5804,25.4653,25.4725,91600.0
2009-10-12 14:35:00,35.43,35.46,35.41,35.44,49100.0,25.4797,25.5013,25.4653,25.4869,49100.0
2009-10-12 14:40:00,35.44,35.48,35.42,35.43,61100.0,25.4869,25.5157,25.4725,25.4797,61100.0
2009-10-12 14:45:00,35.42,35.43,35.35,35.35,58600.0,25.4725,25.4797,25.4222,25.4222,58600.0
2009-10-12 14:50:00,35.36,35.37,35.3,35.32,67700.0,25.4294,25.4366,25.3862,25.4006,67700.0
2009-10-12 14:55:00,35.31,35.38,35.22,35.37,106200.0,25.3934,25.4437,25.3287,25.4366,106200.0
2009-10-12 15:00:00,35.36,35.51,35.36,35.5,78400.0,25.4294,25.5372,25.4294,25.53,78400.0
2009-10-12 15:05:00,35.51,35.57,35.46,35.55,65900.0,25.5372,25.5804,25.5013,25.566,65900.0
2009-10-12 15:10:00,35.56,35.67,35.55,35.57,105700.0,25.5732,25.6523,25.566,25.5804,105700.0
2009-10-12 15:15:00,35.58,35.6,35.53,35.54,19400.0,25.5876,25.602,25.5516,25.5588,19400.0
2009-10-12 15:20:00,35.55,35.61,35.55,35.61,35200.0,25.566,25.6092,25.566,25.6092,35200.0
2009-10-12 15:25:00,35.6,35.61,35.54,35.55,40200.0,25.602,25.6092,25.5588,25.566,40200.0
2009-10-12 15:30:00,35.56,35.67,35.55,35.66,67200.0,25.5732,25.6523,25.566,25.6451,67200.0
2009-10-12 15:35:00,35.66,35.7,35.65,35.67,87600.0,25.6451,25.6739,25.6379,25.6523,87600.0
2009-10-12 15:40:00,35.67,35.69,35.62,35.62,105800.0,25.6523,25.6667,25.6163,25.6163,105800.0
2009-10-12 15:45:00,35.62,35.65,35.59,35.61,145200.0,25.6163,25.6379,25.5948,25.6092,145200.0
2009-10-12 15:50:00,35.61,35.64,35.58,35.62,174300.0,25.6092,25.6307,25.5876,25.6163,174300.0
2009-10-12 15:55:00,35.62,35.64,35.5,35.62,295400.0,25.6163,25.6307,25.53,25.6163,295400.0
2009-10-13 09:30:00,35.58,35.6,35.23,35.58,22100.0,25.5876,25.602,25.3359,25.5876,22100.0
2009-10-13 09:35:00,35.57,35.76,35.52,35.63,54900.0,25.5804,25.717,25.5444,25.6235,54900.0
2009-10-13 09:40:00,35.64,35.67,35.36,35.44,59300.0,25.6307,25.6523,25.4294,25.4869,59300.0
2009-10-13 09:45:00,35.46,35.73,35.44,35.72,52700.0,25.5013,25.6955,25.4869,25.6883,52700.0
2009-10-13 09:50:00,35.73,35.88,35.67,35.67,66000.0,25.6955,25.8033,25.6523,25.6523,66000.0
2009-10-13 09:55:00,35.67,35.67,35.47,35.5,55100.0,25.6523,25.6523,25.5085,25.53,55100.0
2009-10-13 10:00:00,35.5,35.55,35.38,35.42,37200.0,25.53,25.566,25.4437,25.4725,37200.0
2009-10-13 10:05:00,35.43,35.6,35.4,35.53,43300.0,25.4797,25.602,25.4581,25.5516,43300.0
2009-10-13 10:10:00,35.53,35.71,35.52,35.66,31000.0,25.5516,25.6811,25.5444,25.6451,31000.0
2009-10-13 10:15:00,35.66,35.88,35.65,35.88,46800.0,25.6451,25.8033,25.6379,25.8033,46800.0
2009-10-13 10:20:00,35.88,35.91,35.79,35.91,69900.0,25.8033,25.8249,25.7386,25.8249,69900.0
2009-10-13 10:25:00,35.9,36.03,35.9,35.98,99900.0,25.8177,25.9112,25.8177,25.8752,99900.0
2009-10-13 10:30:00,35.99,36.06,35.9,36.05,72500.0,25.8824,25.9328,25.8177,25.9256,72500.0
2009-10-13 10:35:00,36.04,36.04,35.82,35.83,49000.0,25.9184,25.9184,25.7602,25.7674,49000.0
2009-10-13 10:40:00,35.83,35.92,35.82,35.91,52300.0,25.7674,25.8321,25.7602,25.8249,52300.0
2009-10-13 10:45:00,35.92,36.02,35.91,36.02,40100.0,25.8321,25.904,25.8249,25.904,40100.0
2009-10-13 10:50:00,36.02,36.08,35.99,36.03,47800.0,25.904,25.9472,25.8824,25.9112,47800.0
2009-10-13 10:55:00,36.04,36.24,36.02,36.23,101300.0,25.9184,26.0622,25.904,26.055,101300.0
2009-10-13 11:00:00,36.2,36.32,36.18,36.25,125700.0,26.0335,26.1198,26.0191,26.0694,125700.0
2009-10-13 11:05:00,36.25,36.29,36.15,36.18,99400.0,26.0694,26.0982,25.9975,26.0191,99400.0
2009-10-13 11:10:00,36.18,36.27,36.15,36.26,127800.0,26.0191,26.0838,25.9975,26.0766,127800.0
2009-10-13 11:15:00,36.26,36.27,36.19,36.23,80300.0,26.0766,26.0838,26.0263,26.055,80300.0
2009-10-13 11:20:00,36.24,36.24,36.17,36.2,40000.0,26.0622,26.0622,26.0119,26.0335,40000.0
2009-10-13 11:25:00,36.19,36.22,36.13,36.19,74500.0,26.0263,26.0478,25.9831,26.0263,74500.0
2009-10-13 11:30:00,36.18,36.29,36.17,36.25,48900.0,26.0191,26.0982,26.0119,26.0694,48900.0
2009-10-13 11:35:00,36.26,36.34,36.25,36.31,58700.0,26.0766,26.1341,26.0694,26.1126,58700.0
2009-10-13 11:40:00,36.31,36.45,36.31,36.4,74400.0,26.1126,26.2132,26.1126,26.1773,74400.0
2009-10-13 11:45:00,36.41,36.49,36.39,36.43,70400.0,26.1845,26.242,26.1701,26.1989,70400.0
2009-10-13 11:50:00,36.43,36.45,36.36,36.36,37500.0,26.1989,26.2132,26.1485,26.1485,37500.0
2009-10-13 11:55:00,36.37,36.44,36.37,36.39,58100.0,26.1557,26.2061,26.1557,26.1701,58100.0
2009-10-13 12:00:00,36.4,36.4,36.35,36.36,33300.0,26.1773,26.1773,26.1413,26.1485,33300.0
2009-10-13 12:05:00,36.35,36.37,36.32,36.33,44100.0,26.1413,26.1557,26.1198,26.1269,44100.0
2009-10-13 12:10:00,36.34,36.38,36.32,36.32,25500.0,26.1341,26.1629,26.1198,26.1198,25500.0
2009-10-13 12:15:00,36.33,36.42,36.33,36.4,44500.0,26.1269,26.1917,26.1269,26.1773,44500.0
2009-10-13 12:20:00,36.4,36.4,36.28,36.35,61800.0,26.1773,26.1773,26.091,26.1413,61800.0
2009-10-13 12:25:00,36.35,36.36,36.33,36.34,15600.0,26.1413,26.1485,26.1269,26.1341,15600.0
2009-10-13 12:30:00,36.34,36.34,36.29,36.29,19300.0,26.1341,26.1341,26.0982,26.0982,19300.0
2009-10-13 12:35:00,36.3,36.33,36.29,36.33,28800.0,26.1054,26.1269,26.0982,26.1269,28800.0
2009-10-13 12:40:00,36.32,36.36,36.32,36.35,25100.0,26.1198,26.1485,26.1198,26.1413,25100.0
2009-10-13 12:45:00,36.35,36.36,36.32,36.32,43200.0,26.1413,26.1485,26.1198,26.1198,43200.0
2009-10-13 12:50:00,36.33,36.35,36.31,36.32,43300.0,26.1269,26.1413,26.1126,26.1198,43300.0
2009-10-13 12:55:00,36.32,36.36,36.32,36.35,17000.0,26.1198,26.1485,26.1198,26.1413,17000.0
2009-10-13 13:00:00,36.36,36.4,36.35,36.39,24900.0,26.1485,26.1773,26.1413,26.1701,24900.0
2009-10-13 13:05:00,36.38,36.39,36.34,36.35,23700.0,26.1629,26.1701,26.1341,26.1413,23700.0
2009-10-13 13:10:00,36.34,36.35,36.33,36.33,13300.0,26.1341,26.1413,26.1269,26.1269,13300.0
2009-10-13 13:15:00,36.33,36.37,36.33,36.36,20500.0,26.1269,26.1557,26.1269,26.1485,20500.0
2009-10-13 13:20:00,36.36,36.38,36.32,36.33,42600.0,26.1485,26.1629,26.1198,26.1269,42600.0
2009-10-13 13:25:00,36.33,36.35,36.3,36.33,46300.0,26.1269,26.1413,26.1054,26.1269,46300.0
2009-10-13 13:30:00,36.34,36.34,36.31,36.32,35200.0,26.1341,26.1341,26.1126,26.1198,35200.0
2009-10-13 13:35:00,36.32,36.35,36.32,36.34,24100.0,26.1198,26.1413,26.1198,26.1341,24100.0
2009-10-13 13:40:00,36.34,36.35,36.25,36.26,60300.0,26.1341,26.1413,26.0694,26.0766,60300.0
2009-10-13 13:45:00,36.25,36.26,36.17,36.19,34500.0,26.0694,26.0766,26.0119,26.0263,34500.0
2009-10-13 13:50:00,36.19,36.19,36.14,36.15,52500.0,26.0263,26.0263,25.9903,25.9975,52500.0
2009-10-13 13:55:00,36.15,36.27,36.14,36.26,40700.0,25.9975,26.0838,25.9903,26.0766,40700.0
2009-10-13 14:00:00,36.25,36.27,36.16,36.2,33100.0,26.0694,26.0838,26.0047,26.0335,33100.0
2009-10-13 14:05:00,36.2,36.21,36.13,36.19,58800.0,26.0335,26.0406,25.9831,26.0263,58800.0
2009-10-13 14:10:00,36.18,36.3,36.18,36.26,76600.0,26.0191,26.1054,26.0191,26.0766,76600.0
2009-10-13 14:15:00,36.26,36.29,36.24,36.25,25100.0,26.0766,26.0982,26.0622,26.0694,25100.0
2009-10-13 14:20:00,36.25,36.38,36.24,36.32,64300.0,26.0694,26.1629,26.0622,26.1198,64300.0
2009-10-13 14:25:00,36.33,36.35,36.31,36.33,29000.0,26.1269,26.1413,26.1126,26.1269,29000.0
2009-10-13 14:30:00,36.33,36.36,36.3,36.3,28600.0,26.1269,26.1485,26.1054,26.1054,28600.0
2009-10-13 14:35:00,36.3,36.32,36.23,36.24,64100.0,26.1054,26.1198,26.055,26.0622,64100.0
2009-10-13 14:40:00,36.24,36.3,36.24,36.25,43500.0,26.0622,26.1054,26.0622,26.0694,43500.0
2009-10-13 14:45:00,36.25,36.3,36.24,36.3,31000.0,26.0694,26.1054,26.0622,26.1054,31000.0
2009-10-13 14:50:00,36.3,36.32,36.24,36.24,40200.0,26.1054,26.1198,26.0622,26.0622,40200.0
2009-10-13 14:55:00,36.24,36.27,36.23,36.25,22900.0,26.0622,26.0838,26.055,26.0694,22900.0
2009-10-13 15:00:00,36.24,36.27,36.24,36.26,28900.0,26.0622,26.0838,26.0622,26.0766,28900.0
2009-10-13 15:05:00,36.26,36.29,36.24,36.25,42000.0,26.0766,26.0982,26.0622,26.0694,42000.0
2009-10-13 15:10:00,36.25,36.26,36.24,36.25,20700.0,26.0694,26.0766,26.0622,26.0694,20700.0
2009-10-13 15:15:00,36.25,36.32,36.25,36.28,78900.0,26.0694,26.1198,26.0694,26.091,78900.0
2009-10-13 15:20:00,36.28,36.28,36.23,36.25,63700.0,26.091,26.091,26.055,26.0694,63700.0
2009-10-13 15:25:00,36.25,36.26,36.21,36.23,85700.0,26.0694,26.0766,26.0406,26.055,85700.0
2009-10-13 15:30:00,36.23,36.35,36.22,36.3,102900.0,26.055,26.1413,26.0478,26.1054,102900.0
2009-10-13 15:35:00,36.29,36.29,36.22,36.24,71700.0,26.0982,26.0982,26.0478,26.0622,71700.0
2009-10-13 15:40:00,36.23,36.29,36.22,36.27,80900.0,26.055,26.0982,26.0478,26.0838,80900.0
2009-10-13 15:45:00,36.28,36.32,36.26,36.31,91100.0,26.091,26.1198,26.0766,26.1126,91100.0
2009-10-13 15:50:00,36.3,36.38,36.3,36.38,219900.0,26.1054,26.1629,26.1054,26.1629,219900.0
2009-10-13 15:55:00,36.37,36.39,36.35,36.37,308000.0,26.1557,26.1701,26.1413,26.1557,308000.0
2009-10-14 09:30:00,36.95,37.1,36.75,36.84,134900.0,26.5728,26.6807,26.429,26.4937,134900.0
2009-10-14 09:35:00,36.81,36.92,36.7,36.7,40300.0,26.4721,26.5512,26.393,26.393,40300.0
2009-10-14 09:40:00,36.69,36.69,36.5,36.59,62400.0,26.3858,26.3858,26.2492,26.3139,62400.0
2009-10-14 09:45:00,36.58,36.67,36.53,36.64,79100.0,26.3067,26.3715,26.2708,26.3499,79100.0
2009-10-14 09:50:00,36.63,36.84,36.63,36.8,72600.0,26.3427,26.4937,26.3427,26.465,72600.0
2009-10-14 09:55:00,36.81,36.82,36.69,36.71,71600.0,26.4721,26.4793,26.3858,26.4002,71600.0
2009-10-14 10:00:00,36.7,36.72,36.65,36.71,153200.0,26.393,26.4074,26.3571,26.4002,153200.0
2009-10-14 10:05:00,36.7,36.7,36.54,36.56,67200.0,26.393,26.393,26.278,26.2924,67200.0
2009-10-14 10:10:00,36.56,36.63,36.5,36.63,86800.0,26.2924,26.3427,26.2492,26.3427,86800.0
2009-10-14 10:15:00,36.62,36.69,36.6,36.62,69800.0,26.3355,26.3858,26.3211,26.3355,69800.0
2009-10-14 10:20:00,36.62,36.66,36.42,36.42,74800.0,26.3355,26.3643,26.1917,26.1917,74800.0
2009-10-14 10:25:00,36.42,36.44,36.27,36.4,163000.0,26.1917,26.2061,26.0838,26.1773,163000.0
2009-10-14 10:30:00,36.4,36.45,36.39,36.43,44000.0,26.1773,26.2132,26.1701,26.1989,44000.0
2009-10-14 10:35:00,36.42,36.52,36.42,36.45,67600.0,26.1917,26.2636,26.1917,26.2132,67600.0
2009-10-14 10:40:00,36.45,36.45,36.42,36.44,17700.0,26.2132,26.2132,26.1917,26.2061,17700.0
2009-10-14 10:45:00,36.45,36.51,36.44,36.51,23200.0,26.2132,26.2564,26.2061,26.2564,23200.0
2009-10-14 10:50:00,36.52,36.53,36.45,36.45,24200.0,26.2636,26.2708,26.2132,26.2132,24200.0
2009-10-14 10:55:00,36.45,36.57,36.45,36.54,26800.0,26.2132,26.2995,26.2132,26.278,26800.0
2009-10-14 11:00:00,36.54,36.75,36.54,36.73,40800.0,26.278,26.429,26.278,26.4146,40800.0
2009-10-14 11:05:00,36.73,36.76,36.64,36.68,46300.0,26.4146,26.4362,26.3499,26.3787,46300.0
2009-10-14 11:10:00,36.68,36.69,36.63,36.67,43900.0,26.3787,26.3858,26.3427,26.3715,43900.0
2009-10-14 11:15:00,36.68,36.68,36.63,36.65,51400.0,26.3787,26.3787,26.3427,26.3571,51400.0
2009-10-14 11:20:00,36.68,36.71,36.65,36.65,33700.0,26.3787,26.4002,26.3571,26.3571,33700.0
2009-10-14 11:25:00,36.66,36.74,36.64,36.66,24300.0,26.3643,26.4218,26.3499,26.3643,24300.0
2009-10-14 11:30:00,36.65,36.66,36.65,36.65,11600.0,26.3571,26.3643,26.3571,26.3571,11600.0
2009-10-14 11:35:00,36.65,36.66,36.63,36.63,35200.0,26.3571,26.3643,26.3427,26.3427,35200.0
2009-10-14 11:40:00,36.62,36.62,36.58,36.59,17600.0,26.3355,26.3355,26.3067,26.3139,17600.0
2009-10-14 11:45:00,36.59,36.64,36.58,36.64,26800.0,26.3139,26.3499,26.3067,26.3499,26800.0
2009-10-14 11:50:00,36.66,36.69,36.64,36.67,22900.0,26.3643,26.3858,26.3499,26.3715,22900.0
2009-10-14 11:55:00,36.66,36.67,36.59,36.61,16300.0,26.3643,26.3715,26.3139,26.3283,16300.0
2009-10-14 12:00:00,36.62,36.63,36.6,36.62,25100.0,26.3355,26.3427,26.3211,26.3355,25100.0
2009-10-14 12:05:00,36.62,36.68,36.6,36.68,38200.0,26.3355,26.3787,26.3211,26.3787,38200.0
2009-10-14 12:10:00,36.68,36.68,36.63,36.65,17300.0,26.3787,26.3787,26.3427,26.3571,17300.0
2009-10-14 12:15:00,36.65,36.74,36.65,36.74,38600.0,26.3571,26.4218,26.3571,26.4218,38600.0
2009-10-14 12:20:00,36.73,36.78,36.71,36.75,37100.0,26.4146,26.4506,26.4002,26.429,37100.0
2009-10-14 12:25:00,36.74,36.78,36.7,36.7,22200.0,26.4218,26.4506,26.393,26.393,22200.0
2009-10-14 12:30:00,36.71,36.71,36.64,36.65,20300.0,26.4002,26.4002,26.3499,26.3571,20300.0
2009-10-14 12:35:00,36.65,36.69,36.64,36.68,33500.0,26.3571,26.3858,26.3499,26.3787,33500.0
2009-10-14 12:40:00,36.68,36.68,36.6,36.61,26000.0,26.3787,26.3787,26.3211,26.3283,26000.0
2009-10-14 12:45:00,36.61,36.64,36.6,36.61,36100.0,26.3283,26.3499,26.3211,26.3283,36100.0
2009-10-14 12:50:00,36.6,36.63,36.6,36.6,19600.0,26.3211,26.3427,26.3211,26.3211,19600.0
2009-10-14 12:55:00,36.6,36.63,36.6,36.62,13900.0,26.3211,26.3427,26.3211,26.3355,13900.0
2009-10-14 13:00:00,36.61,36.67,36.61,36.65,16700.0,26.3283,26.3715,26.3283,26.3571,16700.0
2009-10-14 13:05:00,36.66,36.8,36.66,36.8,39200.0,26.3643,26.465,26.3643,26.465,39200.0
2009-10-14 13:10:00,36.79,36.92,36.79,36.89,90300.0,26.4578,26.5512,26.4578,26.5297,90300.0
2009-10-14 13:15:00,36.9,36.9,36.8,36.82,19700.0,26.5369,26.5369,26.465,26.4793,19700.0
2009-10-14 13:20:00,36.83,36.84,36.78,36.8,40200.0,26.4865,26.4937,26.4506,26.465,40200.0
2009-10-14 13:25:00,36.8,36.86,36.79,36.83,38200.0,26.465,26.5081,26.4578,26.4865,38200.0
2009-10-14 13:30:00,36.83,36.86,36.8,36.83,41200.0,26.4865,26.5081,26.465,26.4865,41200.0
2009-10-14 13:35:00,36.85,36.92,36.83,36.92,51100.0,26.5009,26.5512,26.4865,26.5512,51100.0
2009-10-14 13:40:00,36.93,36.95,36.91,36.93,15800.0,26.5584,26.5728,26.5441,26.5584,15800.0
2009-10-14 13:45:00,36.93,36.94,36.87,36.88,13600.0,26.5584,26.5656,26.5153,26.5225,13600.0
2009-10-14 13:50:00,36.87,36.87,36.81,36.83,73100.0,26.5153,26.5153,26.4721,26.4865,73100.0
2009-10-14 13:55:00,36.84,36.86,36.81,36.86,26500.0,26.4937,26.5081,26.4721,26.5081,26500.0
2009-10-14 14:00:00,36.86,36.92,36.82,36.9,22300.0,26.5081,26.5512,26.4793,26.5369,22300.0
2009-10-14 14:05:00,36.91,36.91,36.89,36.9,28400.0,26.5441,26.5441,26.5297,26.5369,28400.0
2009-10-14 14:10:00,36.9,36.93,36.87,36.89,47900.0,26.5369,26.5584,26.5153,26.5297,47900.0
2009-10-14 14:15:00,36.9,36.97,36.9,36.96,22300.0,26.5369,26.5872,26.5369,26.58,22300.0
2009-10-14 14:20:00,36.97,36.99,36.95,36.96,36600.0,26.5872,26.6016,26.5728,26.58,36600.0
2009-10-14 14:25:00,36.96,37.07,36.93,36.94,49500.0,26.58,26.6591,26.5584,26.5656,49500.0
2009-10-14 14:30:00,36.94,36.94,36.9,36.91,37700.0,26.5656,26.5656,26.5369,26.5441,37700.0
2009-10-14 14:35:00,36.9,36.91,36.87,36.88,42700.0,26.5369,26.5441,26.5153,26.5225,42700.0
2009-10-14 14:40:00,36.89,36.89,36.83,36.84,34100.0,26.5297,26.5297,26.4865,26.4937,34100.0
2009-10-14 14:45:00,36.83,36.84,36.81,36.84,26300.0,26.4865,26.4937,26.4721,26.4937,26300.0
2009-10-14 14:50:00,36.84,36.88,36.82,36.87,51900.0,26.4937,26.5225,26.4793,26.5153,51900.0
2009-10-14 14:55:00,36.87,36.89,36.85,36.88,29500.0,26.5153,26.5297,26.5009,26.5225,29500.0
2009-10-14 15:00:00,36.88,36.93,36.88,36.91,63900.0,26.5225,26.5584,26.5225,26.5441,63900.0
2009-10-14 15:05:00,36.9,37.01,36.9,37.01,74800.0,26.5369,26.616,26.5369,26.616,74800.0
2009-10-14 15:10:00,37.01,37.02,36.96,36.96,45700.0,26.616,26.6232,26.58,26.58,45700.0
2009-10-14 15:15:00,36.96,37.0,36.95,36.99,50800.0,26.58,26.6088,26.5728,26.6016,50800.0
2009-10-14 15:20:00,36.98,37.02,36.94,36.96,47000.0,26.5944,26.6232,26.5656,26.58,47000.0
2009-10-14 15:25:00,36.96,37.03,36.95,37.0,65800.0,26.58,26.6304,26.5728,26.6088,65800.0
2009-10-14 15:30:00,37.01,37.02,36.96,37.01,45900.0,26.616,26.6232,26.58,26.616,45900.0
2009-10-14 15:35:00,37.01,37.04,36.99,37.01,55800.0,26.616,26.6375,26.6016,26.616,55800.0
2009-10-14 15:40:00,37.01,37.01,36.92,36.95,80200.0,26.616,26.616,26.5512,26.5728,80200.0
2009-10-14 15:45:00,36.95,36.95,36.89,36.89,67800.0,26.5728,26.5728,26.5297,26.5297,67800.0
2009-10-14 15:50:00,36.9,37.0,36.89,36.96,101600.0,26.5369,26.6088,26.5297,26.58,101600.0
2009-10-14 15:55:00,36.97,36.97,36.91,36.93,173100.0,26.5872,26.5872,26.5441,26.5584,173100.0
2009-10-15 09:30:00,36.67,36.98,36.44,36.87,31100.0,26.3715,26.5944,26.2061,26.5153,31100.0
2009-10-15 09:35:00,36.85,36.95,36.75,36.83,26800.0,26.5009,26.5728,26.429,26.4865,26800.0
2009-10-15 09:40:00,36.82,36.99,36.8,36.96,32400.0,26.4793,26.6016,26.465,26.58,32400.0
2009-10-15 09:45:00,36.96,37.18,36.96,37.16,60700.0,26.58,26.7382,26.58,26.7238,60700.0
2009-10-15 09:50:00,37.17,37.38,37.17,37.33,80200.0,26.731,26.8821,26.731,26.8461,80200.0
2009-10-15 09:55:00,37.33,37.37,37.26,37.33,23300.0,26.8461,26.8749,26.7958,26.8461,23300.0
2009-10-15 10:00:00,37.35,37.43,37.26,37.32,47500.0,26.8605,26.918,26.7958,26.8389,47500.0
2009-10-15 10:05:00,37.29,37.32,37.23,37.26,57900.0,26.8173,26.8389,26.7742,26.7958,57900.0
2009-10-15 10:10:00,37.26,37.26,37.02,37.03,72200.0,26.7958,26.7958,26.6232,26.6304,72200.0
2009-10-15 10:15:00,37.04,37.09,37.01,37.04,29100.0,26.6375,26.6735,26.616,26.6375,29100.0
2009-10-15 10:20:00,37.04,37.18,36.98,37.17,43200.0,26.6375,26.7382,26.5944,26.731,43200.0
2009-10-15 10:25:00,37.18,37.18,37.11,37.13,30500.0,26.7382,26.7382,26.6879,26.7023,30500.0
2009-10-15 10:30:00,37.13,37.2,37.09,37.17,26400.0,26.7023,26.7526,26.6735,26.731,26400.0
2009-10-15 10:35:00,37.15,37.15,36.89,36.98,48500.0,26.7167,26.7167,26.5297,26.5944,48500.0
2009-10-15 10:40:00,36.96,36.96,36.86,36.9,96400.0,26.58,26.58,26.5081,26.5369,96400.0
2009-10-15 10:45:00,36.89,36.92,36.84,36.86,18900.0,26.5297,26.5512,26.4937,26.5081,18900.0
2009-10-15 10:50:00,36.85,36.9,36.82,36.85,38200.0,26.5009,26.5369,26.4793,26.5009,38200.0
2009-10-15 10:55:00,36.86,37.19,36.86,37.15,43500.0,26.5081,26.7454,26.5081,26.7167,43500.0
2009-10-15 11:00:00,37.17,37.23,37.11,37.14,28200.0,26.731,26.7742,26.6879,26.7095,28200.0
2009-10-15 11:05:00,37.12,37.24,37.11,37.2,26500.0,26.6951,26.7814,26.6879,26.7526,26500.0
2009-10-15 11:10:00,37.21,37.23,37.17,37.2,42700.0,26.7598,26.7742,26.731,26.7526,42700.0
2009-10-15 11:15:00,37.18,37.22,37.05,37.05,22800.0,26.7382,26.767,26.6447,26.6447,22800.0
2009-10-15 11:20:00,37.05,37.09,36.97,37.08,23500.0,26.6447,26.6735,26.5872,26.6663,23500.0
2009-10-15 11:25:00,37.07,37.12,37.05,37.1,25800.0,26.6591,26.6951,26.6447,26.6807,25800.0
2009-10-15 11:30:00,37.09,37.13,37.08,37.1,20600.0,26.6735,26.7023,26.6663,26.6807,20600.0
2009-10-15 11:35:00,37.1,37.1,36.99,37.03,30200.0,26.6807,26.6807,26.6016,26.6304,30200.0
2009-10-15 11:40:00,37.03,37.06,37.02,37.06,22100.0,26.6304,26.6519,26.6232,26.6519,22100.0
2009-10-15 11:45:00,37.05,37.09,37.03,37.09,10900.0,26.6447,26.6735,26.6304,26.6735,10900.0
2009-10-15 11:50:00,37.09,37.11,37.09,37.09,32000.0,26.6735,26.6879,26.6735,26.6735,32000.0
2009-10-15 11:55:00,37.1,37.12,37.08,37.11,27300.0,26.6807,26.6951,26.6663,26.6879,27300.0
2009-10-15 12:00:00,37.11,37.21,37.1,37.21,14300.0,26.6879,26.7598,26.6807,26.7598,14300.0
2009-10-15 12:05:00,37.22,37.24,37.18,37.18,24800.0,26.767,26.7814,26.7382,26.7382,24800.0
2009-10-15 12:10:00,37.2,37.29,37.2,37.22,27500.0,26.7526,26.8173,26.7526,26.767,27500.0
2009-10-15 12:15:00,37.23,37.29,37.22,37.27,21800.0,26.7742,26.8173,26.767,26.803,21800.0
2009-10-15 12:20:00,37.28,37.29,37.21,37.21,22000.0,26.8101,26.8173,26.7598,26.7598,22000.0
2009-10-15 12:25:00,37.21,37.21,37.09,37.1,20300.0,26.7598,26.7598,26.6735,26.6807,20300.0
2009-10-15 12:30:00,37.1,37.13,37.09,37.1,11900.0,26.6807,26.7023,26.6735,26.6807,11900.0
2009-10-15 12:35:00,37.1,37.19,37.09,37.16,27100.0,26.6807,26.7454,26.6735,26.7238,27100.0
2009-10-15 12:40:00,37.16,37.2,37.14,37.16,15500.0,26.7238,26.7526,26.7095,26.7238,15500.0
2009-10-15 12:45:00,37.16,37.2,37.15,37.19,36000.0,26.7238,26.7526,26.7167,26.7454,36000.0
2009-10-15 12:50:00,37.19,37.19,37.11,37.14,18100.0,26.7454,26.7454,26.6879,26.7095,18100.0
2009-10-15 12:55:00,37.15,37.15,37.06,37.09,31800.0,26.7167,26.7167,26.6519,26.6735,31800.0
2009-10-15 13:00:00,37.1,37.14,37.1,37.11,12900.0,26.6807,26.7095,26.6807,26.6879,12900.0
2009-10-15 13:05:00,37.11,37.14,37.1,37.1,31200.0,26.6879,26.7095,26.6807,26.6807,31200.0
2009-10-15 13:10:00,37.1,37.11,36.99,36.99,54500.0,26.6807,26.6879,26.6016,26.6016,54500.0
2009-10-15 13:15:00,37.0,37.09,36.96,37.09,51700.0,26.6088,26.6735,26.58,26.6735,51700.0
2009-10-15 13:20:00,37.1,37.16,37.06,37.16,21400.0,26.6807,26.7238,26.6519,26.7238,21400.0
2009-10-15 13:25:00,37.16,37.24,37.14,37.24,26900.0,26.7238,26.7814,26.7095,26.7814,26900.0
2009-10-15 13:30:00,37.24,37.28,37.21,37.27,19600.0,26.7814,26.8101,26.7598,26.803,19600.0
2009-10-15 13:35:00,37.27,37.29,37.23,37.28,27700.0,26.803,26.8173,26.7742,26.8101,27700.0
2009-10-15 13:40:00,37.27,37.28,37.24,37.28,14600.0,26.803,26.8101,26.7814,26.8101,14600.0
2009-10-15 13:45:00,37.28,37.31,37.26,37.29,16000.0,26.8101,26.8317,26.7958,26.8173,16000.0
2009-10-15 13:50:00,37.3,37.31,37.25,37.26,30200.0,26.8245,26.8317,26.7886,26.7958,30200.0
2009-10-15 13:55:00,37.25,37.27,37.21,37.26,25300.0,26.7886,26.803,26.7598,26.7958,25300.0
2009-10-15 14:00:00,37.25,37.29,37.23,37.28,37200.0,26.7886,26.8173,26.7742,26.8101,37200.0
2009-10-15 14:05:00,37.29,37.33,37.29,37.31,39400.0,26.8173,26.8461,26.8173,26.8317,39400.0
2009-10-15 14:10:00,37.32,37.32,37.25,37.25,21800.0,26.8389,26.8389,26.7886,26.7886,21800.0
2009-10-15 14:15:00,37.25,37.28,37.17,37.21,41700.0,26.7886,26.8101,26.731,26.7598,41700.0
2009-10-15 14:20:00,37.21,37.23,37.18,37.21,37000.0,26.7598,26.7742,26.7382,26.7598,37000.0
2009-10-15 14:25:00,37.21,37.26,37.21,37.25,36500.0,26.7598,26.7958,26.7598,26.7886,36500.0
2009-10-15 14:30:00,37.25,37.33,37.25,37.33,31600.0,26.7886,26.8461,26.7886,26.8461,31600.0
2009-10-15 14:35:00,37.33,37.34,37.29,37.31,15400.0,26.8461,26.8533,26.8173,26.8317,15400.0
2009-10-15 14:40:00,37.31,37.32,37.3,37.32,8700.0,26.8317,26.8389,26.8245,26.8389,8700.0
2009-10-15 14:45:00,37.32,37.32,37.29,37.32,16300.0,26.8389,26.8389,26.8173,26.8389,16300.0
2009-10-15 14:50:00,37.32,37.48,37.32,37.46,31900.0,26.8389,26.954,26.8389,26.9396,31900.0
2009-10-15 14:55:00,37.46,37.48,37.38,37.44,65500.0,26.9396,26.954,26.8821,26.9252,65500.0
2009-10-15 15:00:00,37.45,37.46,37.44,37.46,13400.0,26.9324,26.9396,26.9252,26.9396,13400.0
2009-10-15 15:05:00,37.46,37.51,37.45,37.51,26200.0,26.9396,26.9756,26.9324,26.9756,26200.0
2009-10-15 15:10:00,37.52,37.54,37.49,37.5,51500.0,26.9827,26.9971,26.9612,26.9684,51500.0
2009-10-15 15:15:00,37.51,37.55,37.5,37.51,31600.0,26.9756,27.0043,26.9684,26.9756,31600.0
2009-10-15 15:20:00,37.51,37.53,37.4,37.41,88300.0,26.9756,26.9899,26.8964,26.9036,88300.0
2009-10-15 15:25:00,37.4,37.41,37.34,37.34,47200.0,26.8964,26.9036,26.8533,26.8533,47200.0
2009-10-15 15:30:00,37.33,37.39,37.3,37.36,121100.0,26.8461,26.8893,26.8245,26.8677,121100.0
2009-10-15 15:35:00,37.36,37.36,37.29,37.31,44700.0,26.8677,26.8677,26.8173,26.8317,44700.0
2009-10-15 15:40:00,37.31,37.34,37.3,37.31,39600.0,26.8317,26.8533,26.8245,26.8317,39600.0
2009-10-15 15:45:00,37.31,37.31,37.26,37.29,72300.0,26.8317,26.8317,26.7958,26.8173,72300.0
2009-10-15 15:50:00,37.29,37.37,37.28,37.36,95200.0,26.8173,26.8749,26.8101,26.8677,95200.0
2009-10-15 15:55:00,37.35,37.4,37.32,37.37,140100.0,26.8605,26.8964,26.8389,26.8749,140100.0
2009-10-16 09:30:00,37.03,37.04,36.92,37.01,116000.0,26.6304,26.6375,26.5512,26.616,116000.0
2009-10-16 09:35:00,37.03,37.28,37.02,37.02,79400.0,26.6304,26.8101,26.6232,26.6232,79400.0
2009-10-16 09:40:00,37.04,37.11,36.81,36.85,102400.0,26.6375,26.6879,26.4721,26.5009,102400.0
2009-10-16 09:45:00,36.82,37.0,36.78,36.94,46100.0,26.4793,26.6088,26.4506,26.5656,46100.0
2009-10-16 09:50:00,36.94,37.02,36.82,36.93,75300.0,26.5656,26.6232,26.4793,26.5584,75300.0
2009-10-16 09:55:00,36.93,36.94,36.6,36.75,87900.0,26.5584,26.5656,26.3211,26.429,87900.0
2009-10-16 10:00:00,36.72,36.77,36.63,36.67,65900.0,26.4074,26.4434,26.3427,26.3715,65900.0
2009-10-16 10:05:00,36.68,36.7,36.53,36.54,86500.0,26.3787,26.393,26.2708,26.278,86500.0
2009-10-16 10:10:00,36.54,36.63,36.53,36.59,120400.0,26.278,26.3427,26.2708,26.3139,120400.0
2009-10-16 10:15:00,36.58,36.87,36.58,36.83,122600.0,26.3067,26.5153,26.3067,26.4865,122600.0
2009-10-16 10:20:00,36.85,37.01,36.83,36.99,77700.0,26.5009,26.616,26.4865,26.6016,77700.0
2009-10-16 10:25:00,36.99,37.01,36.81,36.84,68400.0,26.6016,26.616,26.4721,26.4937,68400.0
2009-10-16 10:30:00,36.86,36.92,36.84,36.92,30100.0,26.5081,26.5512,26.4937,26.5512,30100.0
2009-10-16 10:35:00,36.92,36.98,36.87,36.91,72700.0,26.5512,26.5944,26.5153,26.5441,72700.0
2009-10-16 10:40:00,36.9,37.01,36.85,36.99,105400.0,26.5369,26.616,26.5009,26.6016,105400.0
2009-10-16 10:45:00,36.98,37.07,36.96,37.03,54100.0,26.5944,26.6591,26.58,26.6304,54100.0
2009-10-16 10:50:00,37.03,37.04,36.96,36.99,31600.0,26.6304,26.6375,26.58,26.6016,31600.0
2009-10-16 10:55:00,36.99,37.0,36.91,36.98,24500.0,26.6016,26.6088,26.5441,26.5944,24500.0
2009-10-16 11:00:00,36.97,36.98,36.9,36.9,35700.0,26.5872,26.5944,26.5369,26.5369,35700.0
2009-10-16 11:05:00,36.9,36.98,36.9,36.97,27000.0,26.5369,26.5944,26.5369,26.5872,27000.0
2009-10-16 11:10:00,36.96,37.05,36.96,37.04,17300.0,26.58,26.6447,26.58,26.6375,17300.0
2009-10-16 11:15:00,37.04,37.17,37.03,37.17,26300.0,26.6375,26.731,26.6304,26.731,26300.0
2009-10-16 11:20:00,37.16,37.19,37.12,37.13,22500.0,26.7238,26.7454,26.6951,26.7023,22500.0
2009-10-16 11:25:00,37.13,37.23,37.12,37.22,34800.0,26.7023,26.7742,26.6951,26.767,34800.0
2009-10-16 11:30:00,37.23,37.24,37.09,37.1,40700.0,26.7742,26.7814,26.6735,26.6807,40700.0
2009-10-16 11:35:00,37.1,37.11,37.05,37.06,36400.0,26.6807,26.6879,26.6447,26.6519,36400.0
2009-10-16 11:40:00,37.05,37.13,37.05,37.12,19100.0,26.6447,26.7023,26.6447,26.6951,19100.0
2009-10-16 11:45:00,37.11,37.11,37.06,37.07,14800.0,26.6879,26.6879,26.6519,26.6591,14800.0
2009-10-16 11:50:00,37.06,37.06,37.0,37.01,20500.0,26.6519,26.6519,26.6088,26.616,20500.0
2009-10-16 11:55:00,37.0,37.01,36.94,37.0,29000.0,26.6088,26.616,26.5656,26.6088,29000.0
2009-10-16 12:00:00,37.01,37.07,37.01,37.05,12200.0,26.616,26.6591,26.616,26.6447,12200.0
2009-10-16 12:05:00,37.05,37.06,37.04,37.05,13000.0,26.6447,26.6519,26.6375,26.6447,13000.0
2009-10-16 12:10:00,37.05,37.12,37.04,37.11,19700.0,26.6447,26.6951,26.6375,26.6879,19700.0
2009-10-16 12:15:00,37.11,37.16,37.1,37.14,16400.0,26.6879,26.7238,26.6807,26.7095,16400.0
2009-10-16 12:20:00,37.14,37.15,37.08,37.1,16300.0,26.7095,26.7167,26.6663,26.6807,16300.0
2009-10-16 12:25:00,37.1,37.11,37.04,37.06,25700.0,26.6807,26.6879,26.6375,26.6519,25700.0
2009-10-16 12:30:00,37.07,37.08,37.04,37.06,19900.0,26.6591,26.6663,26.6375,26.6519,19900.0
2009-10-16 12:35:00,37.06,37.12,37.04,37.09,20600.0,26.6519,26.6951,26.6375,26.6735,20600.0
2009-10-16 12:40:00,37.09,37.14,37.08,37.13,18600.0,26.6735,26.7095,26.6663,26.7023,18600.0
2009-10-16 12:45:00,37.14,37.17,37.08,37.13,34100.0,26.7095,26.731,26.6663,26.7023,34100.0
2009-10-16 12:50:00,37.13,37.21,37.1,37.21,28200.0,26.7023,26.7598,26.6807,26.7598,28200.0
2009-10-16 12:55:00,37.21,37.23,37.18,37.2,14100.0,26.7598,26.7742,26.7382,26.7526,14100.0
2009-10-16 13:00:00,37.2,37.2,37.16,37.17,8300.0,26.7526,26.7526,26.7238,26.731,8300.0
2009-10-16 13:05:00,37.16,37.21,37.15,37.21,12200.0,26.7238,26.7598,26.7167,26.7598,12200.0
2009-10-16 13:10:00,37.21,37.32,37.21,37.31,27300.0,26.7598,26.8389,26.7598,26.8317,27300.0
2009-10-16 13:15:00,37.32,37.36,37.27,37.31,17700.0,26.8389,26.8677,26.803,26.8317,17700.0
2009-10-16 13:20:00,37.32,37.4,37.32,37.39,25000.0,26.8389,26.8964,26.8389,26.8893,25000.0
2009-10-16 13:25:00,37.39,37.45,37.36,37.44,31800.0,26.8893,26.9324,26.8677,26.9252,31800.0
2009-10-16 13:30:00,37.44,37.5,37.43,37.43,27600.0,26.9252,26.9684,26.918,26.918,27600.0
2009-10-16 13:35:00,37.44,37.49,37.43,37.43,25500.0,26.9252,26.9612,26.918,26.918,25500.0
2009-10-16 13:40:00,37.43,37.5,37.4,37.5,44000.0,26.918,26.9684,26.8964,26.9684,44000.0
2009-10-16 13:45:00,37.49,37.58,37.49,37.56,41600.0,26.9612,27.0259,26.9612,27.0115,41600.0
2009-10-16 13:50:00,37.56,37.67,37.55,37.59,58900.0,27.0115,27.0906,27.0043,27.0331,58900.0
2009-10-16 13:55:00,37.59,37.59,37.46,37.46,17400.0,27.0331,27.0331,26.9396,26.9396,17400.0
2009-10-16 14:00:00,37.47,37.47,37.36,37.37,23400.0,26.9468,26.9468,26.8677,26.8749,23400.0
2009-10-16 14:05:00,37.36,37.38,37.33,37.33,36200.0,26.8677,26.8821,26.8461,26.8461,36200.0
2009-10-16 14:10:00,37.33,37.39,37.29,37.39,16800.0,26.8461,26.8893,26.8173,26.8893,16800.0
2009-10-16 14:15:00,37.39,37.45,37.39,37.45,20600.0,26.8893,26.9324,26.8893,26.9324,20600.0
2009-10-16 14:20:00,37.45,37.59,37.44,37.58,41400.0,26.9324,27.0331,26.9252,27.0259,41400.0
2009-10-16 14:25:00,37.58,37.64,37.54,37.63,30700.0,27.0259,27.069,26.9971,27.0618,30700.0
2009-10-16 14:30:00,37.61,37.61,37.53,37.54,32500.0,27.0475,27.0475,26.9899,26.9971,32500.0
2009-10-16 14:35:00,37.54,37.58,37.53,37.58,27600.0,26.9971,27.0259,26.9899,27.0259,27600.0
2009-10-16 14:40:00,37.57,37.6,37.56,37.57,46000.0,27.0187,27.0403,27.0115,27.0187,46000.0
2009-10-16 14:45:00,37.57,37.59,37.56,37.58,68500.0,27.0187,27.0331,27.0115,27.0259,68500.0
2009-10-16 14:50:00,37.59,37.61,37.56,37.6,48200.0,27.0331,27.0475,27.0115,27.0403,48200.0
2009-10-16 14:55:00,37.61,37.65,37.6,37.65,30100.0,27.0475,27.0762,27.0403,27.0762,30100.0
2009-10-16 15:00:00,37.65,37.68,37.64,37.68,37200.0,27.0762,27.0978,27.069,27.0978,37200.0
2009-10-16 15:05:00,37.67,37.73,37.67,37.72,43600.0,27.0906,27.1338,27.0906,27.1266,43600.0
2009-10-16 15:10:00,37.72,37.78,37.69,37.76,69900.0,27.1266,27.1697,27.105,27.1553,69900.0
2009-10-16 15:15:00,37.76,37.8,37.66,37.71,48200.0,27.1553,27.1841,27.0834,27.1194,48200.0
2009-10-16 15:20:00,37.71,37.72,37.66,37.66,23600.0,27.1194,27.1266,27.0834,27.0834,23600.0
2009-10-16 15:25:00,37.66,37.69,37.64,37.69,42800.0,27.0834,27.105,27.069,27.105,42800.0
2009-10-16 15:30:00,37.69,37.7,37.62,37.64,37900.0,27.105,27.1122,27.0547,27.069,37900.0
2009-10-16 15:35:00,37.64,37.74,37.64,37.71,60500.0,27.069,27.141,27.069,27.1194,60500.0
2009-10-16 15:40:00,37.72,37.75,37.65,37.66,70000.0,27.1266,27.1481,27.0762,27.0834,70000.0
2009-10-16 15:45:00,37.66,37.69,37.62,37.65,79800.0,27.0834,27.105,27.0547,27.0762,79800.0
2009-10-16 15:50:00,37.64,37.66,37.56,37.56,157800.0,27.069,27.0834,27.0115,27.0115,157800.0
2009-10-16 15:55:00,37.56,37.61,37.53,37.59,193700.0,27.0115,27.0475,26.9899,27.0331,193700.0
2009-10-19 09:30:00,36.78,37.2,36.62,37.15,217500.0,26.4506,26.7526,26.3355,26.7167,217500.0
2009-10-19 09:35:00,37.14,37.45,37.14,37.25,235200.0,26.7095,26.9324,26.7095,26.7886,235200.0
2009-10-19 09:40:00,37.25,37.41,37.2,37.26,135000.0,26.7886,26.9036,26.7526,26.7958,135000.0
2009-10-19 09:45:00,37.26,37.37,37.24,37.33,63800.0,26.7958,26.8749,26.7814,26.8461,63800.0
2009-10-19 09:50:00,37.31,37.33,37.2,37.22,76900.0,26.8317,26.8461,26.7526,26.767,76900.0
2009-10-19 09:55:00,37.22,37.28,37.19,37.26,86200.0,26.767,26.8101,26.7454,26.7958,86200.0
2009-10-19 10:00:00,37.24,37.45,37.24,37.36,76100.0,26.7814,26.9324,26.7814,26.8677,76100.0
2009-10-19 10:05:00,37.35,37.5,37.31,37.38,103500.0,26.8605,26.9684,26.8317,26.8821,103500.0
2009-10-19 10:10:00,37.38,37.41,37.31,37.33,55100.0,26.8821,26.9036,26.8317,26.8461,55100.0
2009-10-19 10:15:00,37.33,37.37,37.24,37.33,35900.0,26.8461,26.8749,26.7814,26.8461,35900.0
2009-10-19 10:20:00,37.32,37.68,37.31,37.59,75200.0,26.8389,27.0978,26.8317,27.0331,75200.0
2009-10-19 10:25:00,37.58,37.64,37.53,37.55,45600.0,27.0259,27.069,26.9899,27.0043,45600.0
2009-10-19 10:30:00,37.56,37.65,37.47,37.5,61800.0,27.0115,27.0762,26.9468,26.9684,61800.0
2009-10-19 10:35:00,37.49,37.5,37.44,37.44,56300.0,26.9612,26.9684,26.9252,26.9252,56300.0
2009-10-19 10:40:00,37.43,37.5,37.4,37.43,58200.0,26.918,26.9684,26.8964,26.918,58200.0
2009-10-19 10:45:00,37.44,37.5,37.44,37.5,55000.0,26.9252,26.9684,26.9252,26.9684,55000.0
2009-10-19 10:50:00,37.5,37.62,37.49,37.59,36000.0,26.9684,27.0547,26.9612,27.0331,36000.0
2009-10-19 10:55:00,37.59,37.77,37.59,37.63,60700.0,27.0331,27.1625,27.0331,27.0618,60700.0
2009-10-19 11:00:00,37.62,37.63,37.42,37.43,76700.0,27.0547,27.0618,26.9108,26.918,76700.0
2009-10-19 11:05:00,37.43,37.48,37.32,37.32,52100.0,26.918,26.954,26.8389,26.8389,52100.0
2009-10-19 11:10:00,37.32,37.42,37.28,37.32,31000.0,26.8389,26.9108,26.8101,26.8389,31000.0
2009-10-19 11:15:00,37.32,37.41,37.31,37.36,36700.0,26.8389,26.9036,26.8317,26.8677,36700.0
2009-10-19 11:20:00,37.36,37.36,37.28,37.34,24700.0,26.8677,26.8677,26.8101,26.8533,24700.0
2009-10-19 11:25:00,37.35,37.54,37.33,37.48,41200.0,26.8605,26.9971,26.8461,26.954,41200.0
2009-10-19 11:30:00,37.48,37.65,37.47,37.64,22000.0,26.954,27.0762,26.9468,27.069,22000.0
2009-10-19 11:35:00,37.63,37.67,37.63,37.65,10900.0,27.0618,27.0906,27.0618,27.0762,10900.0
2009-10-19 11:40:00,37.65,37.67,37.6,37.63,21500.0,27.0762,27.0906,27.0403,27.0618,21500.0
2009-10-19 11:45:00,37.65,37.67,37.63,37.66,40500.0,27.0762,27.0906,27.0618,27.0834,40500.0
2009-10-19 11:50:00,37.66,37.67,37.6,37.65,56800.0,27.0834,27.0906,27.0403,27.0762,56800.0
2009-10-19 11:55:00,37.66,37.67,37.6,37.63,26800.0,27.0834,27.0906,27.0403,27.0618,26800.0
2009-10-19 12:00:00,37.63,37.65,37.57,37.59,21400.0,27.0618,27.0762,27.0187,27.0331,21400.0
2009-10-19 12:05:00,37.58,37.58,37.53,37.55,19800.0,27.0259,27.0259,26.9899,27.0043,19800.0
2009-10-19 12:10:00,37.56,37.59,37.55,37.57,11100.0,27.0115,27.0331,27.0043,27.0187,11100.0
2009-10-19 12:15:00,37.57,37.59,37.53,37.53,8400.0,27.0187,27.0331,26.9899,26.9899,8400.0
2009-10-19 12:20:00,37.54,37.55,37.48,37.5,19800.0,26.9971,27.0043,26.954,26.9684,19800.0
2009-10-19 12:25:00,37.49,37.49,37.42,37.42,35000.0,26.9612,26.9612,26.9108,26.9108,35000.0
2009-10-19 12:30:00,37.43,37.43,37.4,37.43,22600.0,26.918,26.918,26.8964,26.918,22600.0
2009-10-19 12:35:00,37.43,37.47,37.4,37.41,18500.0,26.918,26.9468,26.8964,26.9036,18500.0
2009-10-19 12:40:00,37.4,37.5,37.4,37.5,23300.0,26.8964,26.9684,26.8964,26.9684,23300.0
2009-10-19 12:45:00,37.49,37.5,37.46,37.46,18500.0,26.9612,26.9684,26.9396,26.9396,18500.0
2009-10-19 12:50:00,37.46,37.47,37.41,37.42,19300.0,26.9396,26.9468,26.9036,26.9108,19300.0
2009-10-19 12:55:00,37.43,37.43,37.36,37.41,39600.0,26.918,26.918,26.8677,26.9036,39600.0
2009-10-19 13:00:00,37.41,37.42,37.31,37.36,21100.0,26.9036,26.9108,26.8317,26.8677,21100.0
2009-10-19 13:05:00,37.37,37.41,37.37,37.4,50400.0,26.8749,26.9036,26.8749,26.8964,50400.0
2009-10-19 13:10:00,37.4,37.42,37.39,37.42,28300.0,26.8964,26.9108,26.8893,26.9108,28300.0
2009-10-19 13:15:00,37.4,37.43,37.4,37.41,40700.0,26.8964,26.918,26.8964,26.9036,40700.0
2009-10-19 13:20:00,37.41,37.45,37.4,37.4,34000.0,26.9036,26.9324,26.8964,26.8964,34000.0
2009-10-19 13:25:00,37.4,37.44,37.4,37.41,55500.0,26.8964,26.9252,26.8964,26.9036,55500.0
2009-10-19 13:30:00,37.4,37.5,37.4,37.49,38400.0,26.8964,26.9684,26.8964,26.9612,38400.0
2009-10-19 13:35:00,37.5,37.63,37.49,37.57,83200.0,26.9684,27.0618,26.9612,27.0187,83200.0
2009-10-19 13:40:00,37.57,37.58,37.49,37.51,13900.0,27.0187,27.0259,26.9612,26.9756,13900.0
2009-10-19 13:45:00,37.51,37.51,37.4,37.42,17500.0,26.9756,26.9756,26.8964,26.9108,17500.0
2009-10-19 13:50:00,37.43,37.46,37.42,37.44,6800.0,26.918,26.9396,26.9108,26.9252,6800.0
2009-10-19 13:55:00,37.46,37.47,37.44,37.46,6500.0,26.9396,26.9468,26.9252,26.9396,6500.0
2009-10-19 14:00:00,37.45,37.47,37.42,37.44,25600.0,26.9324,26.9468,26.9108,26.9252,25600.0
2009-10-19 14:05:00,37.44,37.46,37.41,37.42,33200.0,26.9252,26.9396,26.9036,26.9108,33200.0
2009-10-19 14:10:00,37.42,37.45,37.39,37.44,39900.0,26.9108,26.9324,26.8893,26.9252,39900.0
2009-10-19 14:15:00,37.43,37.48,37.42,37.44,41300.0,26.918,26.954,26.9108,26.9252,41300.0
2009-10-19 14:20:00,37.45,37.48,37.38,37.46,46900.0,26.9324,26.954,26.8821,26.9396,46900.0
2009-10-19 14:25:00,37.46,37.48,37.43,37.44,10300.0,26.9396,26.954,26.918,26.9252,10300.0
2009-10-19 14:30:00,37.45,37.45,37.39,37.41,28400.0,26.9324,26.9324,26.8893,26.9036,28400.0
2009-10-19 14:35:00,37.41,37.41,37.37,37.38,31900.0,26.9036,26.9036,26.8749,26.8821,31900.0
2009-10-19 14:40:00,37.39,37.41,37.37,37.38,29600.0,26.8893,26.9036,26.8749,26.8821,29600.0
2009-10-19 14:45:00,37.38,37.38,37.31,37.31,26500.0,26.8821,26.8821,26.8317,26.8317,26500.0
2009-10-19 14:50:00,37.33,37.44,37.33,37.43,21500.0,26.8461,26.9252,26.8461,26.918,21500.0
2009-10-19 14:55:00,37.43,37.45,37.41,37.42,38700.0,26.918,26.9324,26.9036,26.9108,38700.0
2009-10-19 15:00:00,37.42,37.43,37.38,37.4,24400.0,26.9108,26.918,26.8821,26.8964,24400.0
2009-10-19 15:05:00,37.4,37.44,37.39,37.42,17000.0,26.8964,26.9252,26.8893,26.9108,17000.0
2009-10-19 15:10:00,37.43,37.45,37.4,37.43,17600.0,26.918,26.9324,26.8964,26.918,17600.0
2009-10-19 15:15:00,37.42,37.42,37.37,37.4,15400.0,26.9108,26.9108,26.8749,26.8964,15400.0
2009-10-19 15:20:00,37.41,37.43,37.4,37.42,13500.0,26.9036,26.918,26.8964,26.9108,13500.0
2009-10-19 15:25:00,37.42,37.42,37.38,37.39,25000.0,26.9108,26.9108,26.8821,26.8893,25000.0
2009-10-19 15:30:00,37.4,37.43,37.39,37.4,22500.0,26.8964,26.918,26.8893,26.8964,22500.0
2009-10-19 15:35:00,37.4,37.42,37.4,37.4,19100.0,26.8964,26.9108,26.8964,26.8964,19100.0
2009-10-19 15:40:00,37.4,37.44,37.39,37.44,44100.0,26.8964,26.9252,26.8893,26.9252,44100.0
2009-10-19 15:45:00,37.43,37.51,37.42,37.48,134200.0,26.918,26.9756,26.9108,26.954,134200.0
2009-10-19 15:50:00,37.48,37.54,37.46,37.52,129300.0,26.954,26.9971,26.9396,26.9827,129300.0
2009-10-19 15:55:00,37.52,37.58,37.51,37.56,302600.0,26.9827,27.0259,26.9756,27.0115,302600.0
2009-10-20 09:30:00,37.6,37.6,37.24,37.34,66900.0,27.0403,27.0403,26.7814,26.8533,66900.0
2009-10-20 09:35:00,37.31,37.5,37.29,37.4,55200.0,26.8317,26.9684,26.8173,26.8964,55200.0
2009-10-20 09:40:00,37.4,37.45,37.32,37.36,59800.0,26.8964,26.9324,26.8389,26.8677,59800.0
2009-10-20 09:45:00,37.36,37.52,37.32,37.45,50600.0,26.8677,26.9827,26.8389,26.9324,50600.0
2009-10-20 09:50:00,37.45,37.45,37.29,37.36,24300.0,26.9324,26.9324,26.8173,26.8677,24300.0
2009-10-20 09:55:00,37.38,37.41,37.32,37.39,38600.0,26.8821,26.9036,26.8389,26.8893,38600.0
2009-10-20 10:00:00,37.38,37.39,37.28,37.33,30300.0,26.8821,26.8893,26.8101,26.8461,30300.0
2009-10-20 10:05:00,37.33,37.34,37.16,37.17,44800.0,26.8461,26.8533,26.7238,26.731,44800.0
2009-10-20 10:10:00,37.18,37.21,37.04,37.07,44700.0,26.7382,26.7598,26.6375,26.6591,44700.0
2009-10-20 10:15:00,37.06,37.07,36.89,37.02,72400.0,26.6519,26.6591,26.5297,26.6232,72400.0
2009-10-20 10:20:00,37.01,37.2,37.0,37.18,29500.0,26.616,26.7526,26.6088,26.7382,29500.0
2009-10-20 10:25:00,37.17,37.26,37.17,37.22,30600.0,26.731,26.7958,26.731,26.767,30600.0
2009-10-20 10:30:00,37.22,37.32,37.19,37.32,26800.0,26.767,26.8389,26.7454,26.8389,26800.0
2009-10-20 10:35:00,37.32,37.5,37.32,37.39,29700.0,26.8389,26.9684,26.8389,26.8893,29700.0
2009-10-20 10:40:00,37.4,37.4,37.24,37.26,32400.0,26.8964,26.8964,26.7814,26.7958,32400.0
2009-10-20 10:45:00,37.26,37.33,37.22,37.24,26000.0,26.7958,26.8461,26.767,26.7814,26000.0
2009-10-20 10:50:00,37.23,37.38,37.21,37.37,29700.0,26.7742,26.8821,26.7598,26.8749,29700.0
2009-10-20 10:55:00,37.38,37.41,37.31,37.38,55100.0,26.8821,26.9036,26.8317,26.8821,55100.0
2009-10-20 11:00:00,37.38,37.41,37.28,37.35,45200.0,26.8821,26.9036,26.8101,26.8605,45200.0
2009-10-20 11:05:00,37.36,37.42,37.32,37.35,23800.0,26.8677,26.9108,26.8389,26.8605,23800.0
2009-10-20 11:10:00,37.34,37.34,37.16,37.21,28500.0,26.8533,26.8533,26.7238,26.7598,28500.0
2009-10-20 11:15:00,37.21,37.31,37.18,37.31,16900.0,26.7598,26.8317,26.7382,26.8317,16900.0
2009-10-20 11:20:00,37.31,37.34,37.3,37.34,12000.0,26.8317,26.8533,26.8245,26.8533,12000.0
2009-10-20 11:25:00,37.34,37.4,37.31,37.38,46400.0,26.8533,26.8964,26.8317,26.8821,46400.0
2009-10-20 11:30:00,37.37,37.42,37.34,37.34,26600.0,26.8749,26.9108,26.8533,26.8533,26600.0
2009-10-20 11:35:00,37.33,37.34,37.13,37.16,51500.0,26.8461,26.8533,26.7023,26.7238,51500.0
2009-10-20 11:40:00,37.14,37.21,37.06,37.09,35300.0,26.7095,26.7598,26.6519,26.6735,35300.0
2009-10-20 11:45:00,37.08,37.18,37.04,37.16,19800.0,26.6663,26.7382,26.6375,26.7238,19800.0
2009-10-20 11:50:00,37.17,37.21,37.15,37.2,18000.0,26.731,26.7598,26.7167,26.7526,18000.0
2009-10-20 11:55:00,37.18,37.18,37.1,37.13,29900.0,26.7382,26.7382,26.6807,26.7023,29900.0
2009-10-20 12:00:00,37.12,37.12,37.02,37.02,25200.0,26.6951,26.6951,26.6232,26.6232,25200.0
2009-10-20 12:05:00,37.03,37.03,36.9,36.96,48900.0,26.6304,26.6304,26.5369,26.58,48900.0
2009-10-20 12:10:00,36.95,36.95,36.88,36.93,26400.0,26.5728,26.5728,26.5225,26.5584,26400.0
2009-10-20 12:15:00,36.93,36.93,36.79,36.81,34200.0,26.5584,26.5584,26.4578,26.4721,34200.0
2009-10-20 12:20:00,36.79,36.82,36.76,36.78,14900.0,26.4578,26.4793,26.4362,26.4506,14900.0
2009-10-20 12:25:00,36.78,36.83,36.78,36.81,7200.0,26.4506,26.4865,26.4506,26.4721,7200.0
2009-10-20 12:30:00,36.82,36.82,36.76,36.82,17500.0,26.4793,26.4793,26.4362,26.4793,17500.0
2009-10-20 12:35:00,36.82,36.84,36.72,36.79,23800.0,26.4793,26.4937,26.4074,26.4578,23800.0
2009-10-20 12:40:00,36.79,36.9,36.79,36.83,19800.0,26.4578,26.5369,26.4578,26.4865,19800.0
2009-10-20 12:45:00,36.84,36.94,36.82,36.89,16500.0,26.4937,26.5656,26.4793,26.5297,16500.0
2009-10-20 12:50:00,36.89,36.9,36.84,36.87,18700.0,26.5297,26.5369,26.4937,26.5153,18700.0
2009-10-20 12:55:00,36.87,36.9,36.87,36.88,9700.0,26.5153,26.5369,26.5153,26.5225,9700.0
2009-10-20 13:00:00,36.88,37.07,36.86,37.06,68900.0,26.5225,26.6591,26.5081,26.6519,68900.0
2009-10-20 13:05:00,37.06,37.12,37.05,37.1,24000.0,26.6519,26.6951,26.6447,26.6807,24000.0
2009-10-20 13:10:00,37.09,37.11,37.08,37.11,6400.0,26.6735,26.6879,26.6663,26.6879,6400.0
2009-10-20 13:15:00,37.11,37.15,37.06,37.06,28400.0,26.6879,26.7167,26.6519,26.6519,28400.0
2009-10-20 13:20:00,37.06,37.06,37.03,37.03,4800.0,26.6519,26.6519,26.6304,26.6304,4800.0
2009-10-20 13:25:00,37.03,37.07,37.0,37.04,19900.0,26.6304,26.6591,26.6088,26.6375,19900.0
2009-10-20 13:30:00,37.05,37.09,37.04,37.04,16200.0,26.6447,26.6735,26.6375,26.6375,16200.0
2009-10-20 13:35:00,37.05,37.06,36.95,36.96,14700.0,26.6447,26.6519,26.5728,26.58,14700.0
2009-10-20 13:40:00,36.95,36.95,36.92,36.92,4700.0,26.5728,26.5728,26.5512,26.5512,4700.0
2009-10-20 13:45:00,36.93,37.09,36.92,37.09,18000.0,26.5584,26.6735,26.5512,26.6735,18000.0
2009-10-20 13:50:00,37.08,37.09,37.0,37.0,11400.0,26.6663,26.6735,26.6088,26.6088,11400.0
2009-10-20 13:55:00,37.0,37.01,36.78,36.91,57700.0,26.6088,26.616,26.4506,26.5441,57700.0
2009-10-20 14:00:00,36.9,36.93,36.87,36.89,27300.0,26.5369,26.5584,26.5153,26.5297,27300.0
2009-10-20 14:05:00,36.89,36.95,36.89,36.89,23900.0,26.5297,26.5728,26.5297,26.5297,23900.0
2009-10-20 14:10:00,36.89,36.93,36.89,36.93,15000.0,26.5297,26.5584,26.5297,26.5584,15000.0
2009-10-20 14:15:00,36.93,37.17,36.91,37.17,67300.0,26.5584,26.731,26.5441,26.731,67300.0
2009-10-20 14:20:00,37.17,37.18,37.1,37.11,16700.0,26.731,26.7382,26.6807,26.6879,16700.0
2009-10-20 14:25:00,37.11,37.15,37.06,37.13,17300.0,26.6879,26.7167,26.6519,26.7023,17300.0
2009-10-20 14:30:00,37.12,37.23,37.08,37.23,49500.0,26.6951,26.7742,26.6663,26.7742,49500.0
2009-10-20 14:35:00,37.22,37.22,37.15,37.21,10300.0,26.767,26.767,26.7167,26.7598,10300.0
2009-10-20 14:40:00,37.21,37.23,37.17,37.19,16700.0,26.7598,26.7742,26.731,26.7454,16700.0
2009-10-20 14:45:00,37.19,37.23,37.18,37.2,17000.0,26.7454,26.7742,26.7382,26.7526,17000.0
2009-10-20 14:50:00,37.2,37.2,37.16,37.16,16800.0,26.7526,26.7526,26.7238,26.7238,16800.0
2009-10-20 14:55:00,37.17,37.21,37.11,37.2,38900.0,26.731,26.7598,26.6879,26.7526,38900.0
2009-10-20 15:00:00,37.2,37.27,37.2,37.25,20200.0,26.7526,26.803,26.7526,26.7886,20200.0
2009-10-20 15:05:00,37.26,37.3,37.16,37.17,47900.0,26.7958,26.8245,26.7238,26.731,47900.0
2009-10-20 15:10:00,37.17,37.2,37.14,37.18,25100.0,26.731,26.7526,26.7095,26.7382,25100.0
2009-10-20 15:15:00,37.17,37.19,37.13,37.16,20500.0,26.731,26.7454,26.7023,26.7238,20500.0
2009-10-20 15:20:00,37.16,37.22,37.11,37.11,22100.0,26.7238,26.767,26.6879,26.6879,22100.0
2009-10-20 15:25:00,37.1,37.14,37.1,37.11,36100.0,26.6807,26.7095,26.6807,26.6879,36100.0
2009-10-20 15:30:00,37.12,37.22,37.12,37.15,41300.0,26.6951,26.767,26.6951,26.7167,41300.0
2009-10-20 15:35:00,37.15,37.19,37.12,37.13,32300.0,26.7167,26.7454,26.6951,26.7023,32300.0
2009-10-20 15:40:00,37.13,37.18,37.11,37.13,40200.0,26.7023,26.7382,26.6879,26.7023,40200.0
2009-10-20 15:45:00,37.14,37.15,37.08,37.1,84300.0,26.7095,26.7167,26.6663,26.6807,84300.0
2009-10-20 15:50:00,37.11,37.12,37.02,37.02,130300.0,26.6879,26.6951,26.6232,26.6232,130300.0
2009-10-20 15:55:00,37.02,37.03,36.98,37.01,232000.0,26.6232,26.6304,26.5944,26.616,232000.0
2009-10-21 09:30:00,37.06,37.27,36.86,37.19,39300.0,26.6519,26.803,26.5081,26.7454,39300.0
2009-10-21 09:35:00,37.19,37.26,37.12,37.18,62200.0,26.7454,26.7958,26.6951,26.7382,62200.0
2009-10-21 09:40:00,37.18,37.36,37.17,37.23,44900.0,26.7382,26.8677,26.731,26.7742,44900.0
2009-10-21 09:45:00,37.21,37.43,37.21,37.37,26100.0,26.7598,26.918,26.7598,26.8749,26100.0
2009-10-21 09:50:00,37.37,37.6,37.35,37.4,69100.0,26.8749,27.0403,26.8605,26.8964,69100.0
2009-10-21 09:55:00,37.41,37.45,37.24,37.34,35900.0,26.9036,26.9324,26.7814,26.8533,35900.0
2009-10-21 10:00:00,37.34,37.6,37.33,37.49,59500.0,26.8533,27.0403,26.8461,26.9612,59500.0
2009-10-21 10:05:00,37.49,37.56,37.41,37.56,21400.0,26.9612,27.0115,26.9036,27.0115,21400.0
2009-10-21 10:10:00,37.56,37.63,37.52,37.57,32800.0,27.0115,27.0618,26.9827,27.0187,32800.0
2009-10-21 10:15:00,37.58,37.66,37.48,37.48,26900.0,27.0259,27.0834,26.954,26.954,26900.0
2009-10-21 10:20:00,37.5,37.53,37.41,37.46,26300.0,26.9684,26.9899,26.9036,26.9396,26300.0
2009-10-21 10:25:00,37.46,37.55,37.46,37.47,15200.0,26.9396,27.0043,26.9396,26.9468,15200.0
2009-10-21 10:30:00,37.47,37.51,37.28,37.31,59500.0,26.9468,26.9756,26.8101,26.8317,59500.0
2009-10-21 10:35:00,37.3,37.4,37.26,37.37,19900.0,26.8245,26.8964,26.7958,26.8749,19900.0
2009-10-21 10:40:00,37.37,37.55,37.37,37.52,20100.0,26.8749,27.0043,26.8749,26.9827,20100.0
2009-10-21 10:45:00,37.53,37.55,37.49,37.52,38600.0,26.9899,27.0043,26.9612,26.9827,38600.0
2009-10-21 10:50:00,37.53,37.6,37.51,37.59,31700.0,26.9899,27.0403,26.9756,27.0331,31700.0
2009-10-21 10:55:00,37.58,37.63,37.51,37.55,30400.0,27.0259,27.0618,26.9756,27.0043,30400.0
2009-10-21 11:00:00,37.54,37.54,37.37,37.42,44900.0,26.9971,26.9971,26.8749,26.9108,44900.0
2009-10-21 11:05:00,37.43,37.61,37.43,37.61,41500.0,26.918,27.0475,26.918,27.0475,41500.0
2009-10-21 11:10:00,37.6,37.6,37.33,37.36,60800.0,27.0403,27.0403,26.8461,26.8677,60800.0
2009-10-21 11:15:00,37.35,37.35,37.19,37.26,64300.0,26.8605,26.8605,26.7454,26.7958,64300.0
2009-10-21 11:20:00,37.27,37.29,37.17,37.28,32200.0,26.803,26.8173,26.731,26.8101,32200.0
2009-10-21 11:25:00,37.3,37.42,37.3,37.41,18500.0,26.8245,26.9108,26.8245,26.9036,18500.0
2009-10-21 11:30:00,37.41,37.43,37.27,37.27,15700.0,26.9036,26.918,26.803,26.803,15700.0
2009-10-21 11:35:00,37.28,37.32,37.22,37.31,14700.0,26.8101,26.8389,26.767,26.8317,14700.0
2009-10-21 11:40:00,37.31,37.32,37.29,37.32,7000.0,26.8317,26.8389,26.8173,26.8389,7000.0
2009-10-21 11:45:00,37.33,37.41,37.2,37.2,21400.0,26.8461,26.9036,26.7526,26.7526,21400.0
2009-10-21 11:50:00,37.2,37.21,37.08,37.14,47000.0,26.7526,26.7598,26.6663,26.7095,47000.0
2009-10-21 11:55:00,37.13,37.13,37.04,37.11,34100.0,26.7023,26.7023,26.6375,26.6879,34100.0
2009-10-21 12:00:00,37.11,37.21,37.07,37.12,23800.0,26.6879,26.7598,26.6591,26.6951,23800.0
2009-10-21 12:05:00,37.13,37.14,37.07,37.09,25700.0,26.7023,26.7095,26.6591,26.6735,25700.0
2009-10-21 12:10:00,37.09,37.1,36.95,36.99,61200.0,26.6735,26.6807,26.5728,26.6016,61200.0
2009-10-21 12:15:00,36.99,37.01,36.89,36.97,40200.0,26.6016,26.616,26.5297,26.5872,40200.0
2009-10-21 12:20:00,36.98,37.0,36.93,37.0,26800.0,26.5944,26.6088,26.5584,26.6088,26800.0
2009-10-21 12:25:00,37.01,37.14,37.01,37.14,20800.0,26.616,26.7095,26.616,26.7095,20800.0
2009-10-21 12:30:00,37.15,37.21,37.13,37.16,31800.0,26.7167,26.7598,26.7023,26.7238,31800.0
2009-10-21 12:35:00,37.15,37.16,37.13,37.16,7700.0,26.7167,26.7238,26.7023,26.7238,7700.0
2009-10-21 12:40:00,37.16,37.19,37.14,37.17,12000.0,26.7238,26.7454,26.7095,26.731,12000.0
2009-10-21 12:45:00,37.17,37.28,37.16,37.26,12700.0,26.731,26.8101,26.7238,26.7958,12700.0
2009-10-21 12:50:00,37.27,37.34,37.25,37.33,24300.0,26.803,26.8533,26.7886,26.8461,24300.0
2009-10-21 12:55:00,37.35,37.42,37.33,37.33,18300.0,26.8605,26.9108,26.8461,26.8461,18300.0
2009-10-21 13:00:00,37.33,37.34,37.25,37.25,8200.0,26.8461,26.8533,26.7886,26.7886,8200.0
2009-10-21 13:05:00,37.25,37.3,37.23,37.3,8700.0,26.7886,26.8245,26.7742,26.8245,8700.0
2009-10-21 13:10:00,37.31,37.34,37.3,37.32,8400.0,26.8317,26.8533,26.8245,26.8389,8400.0
2009-10-21 13:15:00,37.32,37.33,37.3,37.33,7500.0,26.8389,26.8461,26.8245,26.8461,7500.0
2009-10-21 13:20:00,37.33,37.37,37.32,37.35,10400.0,26.8461,26.8749,26.8389,26.8605,10400.0
2009-10-21 13:25:00,37.36,37.37,37.32,37.33,21400.0,26.8677,26.8749,26.8389,26.8461,21400.0
2009-10-21 13:30:00,37.33,37.33,37.21,37.22,8900.0,26.8461,26.8461,26.7598,26.767,8900.0
2009-10-21 13:35:00,37.22,37.25,37.11,37.23,30500.0,26.767,26.7886,26.6879,26.7742,30500.0
2009-10-21 13:40:00,37.23,37.23,37.14,37.14,5900.0,26.7742,26.7742,26.7095,26.7095,5900.0
2009-10-21 13:45:00,37.15,37.17,37.08,37.09,15400.0,26.7167,26.731,26.6663,26.6735,15400.0
2009-10-21 13:50:00,37.1,37.14,37.09,37.1,7800.0,26.6807,26.7095,26.6735,26.6807,7800.0
2009-10-21 13:55:00,37.1,37.27,37.1,37.19,16700.0,26.6807,26.803,26.6807,26.7454,16700.0
2009-10-21 14:00:00,37.19,37.21,37.08,37.1,22700.0,26.7454,26.7598,26.6663,26.6807,22700.0
2009-10-21 14:05:00,37.09,37.12,37.08,37.09,13100.0,26.6735,26.6951,26.6663,26.6735,13100.0
2009-10-21 14:10:00,37.08,37.08,36.98,37.0,8900.0,26.6663,26.6663,26.5944,26.6088,8900.0
2009-10-21 14:15:00,36.98,36.98,36.9,36.91,41200.0,26.5944,26.5944,26.5369,26.5441,41200.0
2009-10-21 14:20:00,36.91,36.98,36.89,36.97,23100.0,26.5441,26.5944,26.5297,26.5872,23100.0
2009-10-21 14:25:00,36.97,36.99,36.86,36.87,41800.0,26.5872,26.6016,26.5081,26.5153,41800.0
2009-10-21 14:30:00,36.87,36.91,36.75,36.76,28300.0,26.5153,26.5441,26.429,26.4362,28300.0
2009-10-21 14:35:00,36.76,36.83,36.67,36.82,58200.0,26.4362,26.4865,26.3715,26.4793,58200.0
2009-10-21 14:40:00,36.82,36.85,36.78,36.79,15600.0,26.4793,26.5009,26.4506,26.4578,15600.0
2009-10-21 14:45:00,36.81,36.95,36.8,36.95,48700.0,26.4721,26.5728,26.465,26.5728,48700.0
2009-10-21 14:50:00,36.95,36.96,36.87,36.88,18900.0,26.5728,26.58,26.5153,26.5225,18900.0
2009-10-21 14:55:00,36.87,36.95,36.87,36.94,11200.0,26.5153,26.5728,26.5153,26.5656,11200.0
2009-10-21 15:00:00,36.94,36.96,36.9,36.92,23900.0,26.5656,26.58,26.5369,26.5512,23900.0
2009-10-21 15:05:00,36.91,36.94,36.81,36.81,22200.0,26.5441,26.5656,26.4721,26.4721,22200.0
2009-10-21 15:10:00,36.79,36.87,36.78,36.79,20200.0,26.4578,26.5153,26.4506,26.4578,20200.0
2009-10-21 15:15:00,36.78,36.85,36.67,36.73,53300.0,26.4506,26.5009,26.3715,26.4146,53300.0
2009-10-21 15:20:00,36.72,36.74,36.56,36.57,134300.0,26.4074,26.4218,26.2924,26.2995,134300.0
2009-10-21 15:25:00,36.58,36.59,36.5,36.56,75000.0,26.3067,26.3139,26.2492,26.2924,75000.0
2009-10-21 15:30:00,36.55,36.58,36.39,36.42,103000.0,26.2852,26.3067,26.1701,26.1917,103000.0
2009-10-21 15:35:00,36.42,36.43,36.33,36.4,109000.0,26.1917,26.1989,26.1269,26.1773,109000.0
2009-10-21 15:40:00,36.41,36.43,36.28,36.3,140800.0,26.1845,26.1989,26.091,26.1054,140800.0
2009-10-21 15:45:00,36.29,36.4,36.28,36.37,121100.0,26.0982,26.1773,26.091,26.1557,121100.0
2009-10-21 15:50:00,36.37,36.38,36.29,36.33,168300.0,26.1557,26.1629,26.0982,26.1269,168300.0
2009-10-21 15:55:00,36.33,36.37,36.28,36.34,303500.0,26.1269,26.1557,26.091,26.1341,303500.0
2009-10-22 09:30:00,36.58,37.07,36.47,36.97,108500.0,26.3067,26.6591,26.2276,26.5872,108500.0
2009-10-22 09:35:00,36.97,37.31,36.96,37.22,72500.0,26.5872,26.8317,26.58,26.767,72500.0
2009-10-22 09:40:00,37.21,37.37,37.16,37.21,78500.0,26.7598,26.8749,26.7238,26.7598,78500.0
2009-10-22 09:45:00,37.19,37.22,36.84,36.91,74900.0,26.7454,26.767,26.4937,26.5441,74900.0
2009-10-22 09:50:00,36.91,37.11,36.86,37.07,54100.0,26.5441,26.6879,26.5081,26.6591,54100.0
2009-10-22 09:55:00,37.04,37.09,36.96,37.01,48500.0,26.6375,26.6735,26.58,26.616,48500.0
2009-10-22 10:00:00,37.01,37.08,36.86,37.08,72500.0,26.616,26.6663,26.5081,26.6663,72500.0
2009-10-22 10:05:00,37.07,37.17,37.0,37.08,55200.0,26.6591,26.731,26.6088,26.6663,55200.0
2009-10-22 10:10:00,37.08,37.15,37.0,37.0,64900.0,26.6663,26.7167,26.6088,26.6088,64900.0
2009-10-22 10:15:00,37.02,37.15,36.94,37.12,50900.0,26.6232,26.7167,26.5656,26.6951,50900.0
2009-10-22 10:20:00,37.12,37.41,37.12,37.28,73500.0,26.6951,26.9036,26.6951,26.8101,73500.0
2009-10-22 10:25:00,37.26,37.27,37.05,37.17,52000.0,26.7958,26.803,26.6447,26.731,52000.0
2009-10-22 10:30:00,37.15,37.21,37.03,37.1,53300.0,26.7167,26.7598,26.6304,26.6807,53300.0
2009-10-22 10:35:00,37.08,37.35,37.06,37.21,48500.0,26.6663,26.8605,26.6519,26.7598,48500.0
2009-10-22 10:40:00,37.23,37.26,37.08,37.14,35600.0,26.7742,26.7958,26.6663,26.7095,35600.0
2009-10-22 10:45:00,37.14,37.19,37.03,37.08,48600.0,26.7095,26.7454,26.6304,26.6663,48600.0
2009-10-22 10:50:00,37.07,37.42,37.06,37.33,60100.0,26.6591,26.9108,26.6519,26.8461,60100.0
2009-10-22 10:55:00,37.33,37.38,37.19,37.23,59700.0,26.8461,26.8821,26.7454,26.7742,59700.0
2009-10-22 11:00:00,37.24,37.31,37.14,37.19,64300.0,26.7814,26.8317,26.7095,26.7454,64300.0
2009-10-22 11:05:00,37.18,37.23,37.13,37.14,46500.0,26.7382,26.7742,26.7023,26.7095,46500.0
2009-10-22 11:10:00,37.15,37.27,37.14,37.2,31300.0,26.7167,26.803,26.7095,26.7526,31300.0
2009-10-22 11:15:00,37.2,37.37,37.2,37.32,65100.0,26.7526,26.8749,26.7526,26.8389,65100.0
2009-10-22 11:20:00,37.31,37.46,37.31,37.43,73600.0,26.8317,26.9396,26.8317,26.918,73600.0
2009-10-22 11:25:00,37.42,37.67,37.42,37.57,120700.0,26.9108,27.0906,26.9108,27.0187,120700.0
2009-10-22 11:30:00,37.56,37.57,37.43,37.45,30000.0,27.0115,27.0187,26.918,26.9324,30000.0
2009-10-22 11:35:00,37.44,37.44,37.28,37.28,75200.0,26.9252,26.9252,26.8101,26.8101,75200.0
2009-10-22 11:40:00,37.29,37.31,37.22,37.25,31800.0,26.8173,26.8317,26.767,26.7886,31800.0
2009-10-22 11:45:00,37.25,37.25,37.15,37.23,35500.0,26.7886,26.7886,26.7167,26.7742,35500.0
2009-10-22 11:50:00,37.24,37.24,37.07,37.09,48100.0,26.7814,26.7814,26.6591,26.6735,48100.0
2009-10-22 11:55:00,37.07,37.11,37.06,37.08,27500.0,26.6591,26.6879,26.6519,26.6663,27500.0
2009-10-22 12:00:00,37.07,37.08,37.0,37.05,71600.0,26.6591,26.6663,26.6088,26.6447,71600.0
2009-10-22 12:05:00,37.04,37.07,37.02,37.06,14000.0,26.6375,26.6591,26.6232,26.6519,14000.0
2009-10-22 12:10:00,37.06,37.07,36.96,36.97,23700.0,26.6519,26.6591,26.58,26.5872,23700.0
2009-10-22 12:15:00,36.97,36.97,36.93,36.95,30700.0,26.5872,26.5872,26.5584,26.5728,30700.0
2009-10-22 12:20:00,36.95,36.99,36.93,36.96,22100.0,26.5728,26.6016,26.5584,26.58,22100.0
2009-10-22 12:25:00,36.95,36.98,36.91,36.94,15300.0,26.5728,26.5944,26.5441,26.5656,15300.0
2009-10-22 12:30:00,36.95,37.0,36.91,36.97,30300.0,26.5728,26.6088,26.5441,26.5872,30300.0
2009-10-22 12:35:00,36.97,37.0,36.97,36.99,23700.0,26.5872,26.6088,26.5872,26.6016,23700.0
2009-10-22 12:40:00,37.0,37.04,36.98,36.98,46200.0,26.6088,26.6375,26.5944,26.5944,46200.0
2009-10-22 12:45:00,36.97,37.06,36.92,36.93,50100.0,26.5872,26.6519,26.5512,26.5584,50100.0
2009-10-22 12:50:00,36.92,36.97,36.91,36.94,28100.0,26.5512,26.5872,26.5441,26.5656,28100.0
2009-10-22 12:55:00,36.94,37.0,36.93,36.97,15000.0,26.5656,26.6088,26.5584,26.5872,15000.0
2009-10-22 13:00:00,36.98,37.03,36.96,36.96,21200.0,26.5944,26.6304,26.58,26.58,21200.0
2009-10-22 13:05:00,36.96,36.97,36.9,36.92,30300.0,26.58,26.5872,26.5369,26.5512,30300.0
2009-10-22 13:10:00,36.93,36.94,36.86,36.86,12300.0,26.5584,26.5656,26.5081,26.5081,12300.0
2009-10-22 13:15:00,36.88,36.89,36.83,36.84,28900.0,26.5225,26.5297,26.4865,26.4937,28900.0
2009-10-22 13:20:00,36.84,36.91,36.84,36.9,34800.0,26.4937,26.5441,26.4937,26.5369,34800.0
2009-10-22 13:25:00,36.9,36.92,36.86,36.9,22500.0,26.5369,26.5512,26.5081,26.5369,22500.0
2009-10-22 13:30:00,36.9,36.9,36.8,36.87,38600.0,26.5369,26.5369,26.465,26.5153,38600.0
2009-10-22 13:35:00,36.87,36.94,36.87,36.9,31500.0,26.5153,26.5656,26.5153,26.5369,31500.0
2009-10-22 13:40:00,36.9,36.9,36.79,36.8,51900.0,26.5369,26.5369,26.4578,26.465,51900.0
2009-10-22 13:45:00,36.8,36.86,36.8,36.8,21900.0,26.465,26.5081,26.465,26.465,21900.0
2009-10-22 13:50:00,36.81,36.87,36.73,36.74,78800.0,26.4721,26.5153,26.4146,26.4218,78800.0
2009-10-22 13:55:00,36.74,36.8,36.73,36.79,34300.0,26.4218,26.465,26.4146,26.4578,34300.0
2009-10-22 14:00:00,36.79,36.9,36.77,36.81,60200.0,26.4578,26.5369,26.4434,26.4721,60200.0
2009-10-22 14:05:00,36.8,36.85,36.77,36.8,55900.0,26.465,26.5009,26.4434,26.465,55900.0
2009-10-22 14:10:00,36.8,36.94,36.78,36.9,117800.0,26.465,26.5656,26.4506,26.5369,117800.0
2009-10-22 14:15:00,36.88,36.96,36.88,36.94,75200.0,26.5225,26.58,26.5225,26.5656,75200.0
2009-10-22 14:20:00,36.94,36.99,36.91,36.98,66300.0,26.5656,26.6016,26.5441,26.5944,66300.0
2009-10-22 14:25:00,36.98,37.01,36.94,36.95,68800.0,26.5944,26.616,26.5656,26.5728,68800.0
2009-10-22 14:30:00,36.95,36.97,36.83,36.84,65200.0,26.5728,26.5872,26.4865,26.4937,65200.0
2009-10-22 14:35:00,36.83,36.98,36.82,36.97,64800.0,26.4865,26.5944,26.4793,26.5872,64800.0
2009-10-22 14:40:00,36.97,37.01,36.92,36.93,57100.0,26.5872,26.616,26.5512,26.5584,57100.0
2009-10-22 14:45:00,36.93,36.95,36.92,36.95,14300.0,26.5584,26.5728,26.5512,26.5728,14300.0
2009-10-22 14:50:00,36.93,36.99,36.92,36.96,30600.0,26.5584,26.6016,26.5512,26.58,30600.0
2009-10-22 14:55:00,36.95,37.0,36.95,36.97,29500.0,26.5728,26.6088,26.5728,26.5872,29500.0
2009-10-22 15:00:00,36.98,36.99,36.93,36.95,91700.0,26.5944,26.6016,26.5584,26.5728,91700.0
2009-10-22 15:05:00,36.95,36.99,36.9,36.97,52600.0,26.5728,26.6016,26.5369,26.5872,52600.0
2009-10-22 15:10:00,36.98,37.01,36.95,36.99,28300.0,26.5944,26.616,26.5728,26.6016,28300.0
2009-10-22 15:15:00,37.0,37.02,36.97,37.0,75400.0,26.6088,26.6232,26.5872,26.6088,75400.0
2009-10-22 15:20:00,36.99,37.02,36.95,37.02,81700.0,26.6016,26.6232,26.5728,26.6232,81700.0
2009-10-22 15:25:00,37.01,37.02,36.93,36.94,61500.0,26.616,26.6232,26.5584,26.5656,61500.0
2009-10-22 15:30:00,36.94,36.96,36.81,36.85,89100.0,26.5656,26.58,26.4721,26.5009,89100.0
2009-10-22 15:35:00,36.85,36.87,36.79,36.83,74200.0,26.5009,26.5153,26.4578,26.4865,74200.0
2009-10-22 15:40:00,36.82,36.84,36.8,36.82,112000.0,26.4793,26.4937,26.465,26.4793,112000.0
2009-10-22 15:45:00,36.82,36.89,36.81,36.89,64500.0,26.4793,26.5297,26.4721,26.5297,64500.0
2009-10-22 15:50:00,36.89,36.94,36.86,36.87,72000.0,26.5297,26.5656,26.5081,26.5153,72000.0
2009-10-22 15:55:00,36.87,36.9,36.86,36.89,157200.0,26.5153,26.5369,26.5081,26.5297,157200.0
2009-10-23 09:30:00,37.19,37.4,37.03,37.4,79700.0,26.7454,26.8964,26.6304,26.8964,79700.0
2009-10-23 09:35:00,37.39,37.39,37.09,37.19,98500.0,26.8893,26.8893,26.6735,26.7454,98500.0
2009-10-23 09:40:00,37.17,37.17,36.92,36.94,63900.0,26.731,26.731,26.5512,26.5656,63900.0
2009-10-23 09:45:00,36.89,36.95,36.76,36.83,53300.0,26.5297,26.5728,26.4362,26.4865,53300.0
2009-10-23 09:50:00,36.85,37.05,36.83,37.02,51500.0,26.5009,26.6447,26.4865,26.6232,51500.0
2009-10-23 09:55:00,37.01,37.02,36.88,36.92,72600.0,26.616,26.6232,26.5225,26.5512,72600.0
2009-10-23 10:00:00,36.95,37.17,36.79,36.81,72700.0,26.5728,26.731,26.4578,26.4721,72700.0
2009-10-23 10:05:00,36.81,36.86,36.73,36.77,30800.0,26.4721,26.5081,26.4146,26.4434,30800.0
2009-10-23 10:10:00,36.76,36.77,36.46,36.5,79400.0,26.4362,26.4434,26.2204,26.2492,79400.0
2009-10-23 10:15:00,36.5,36.56,36.45,36.5,60100.0,26.2492,26.2924,26.2132,26.2492,60100.0
2009-10-23 10:20:00,36.5,36.83,36.47,36.81,75400.0,26.2492,26.4865,26.2276,26.4721,75400.0
2009-10-23 10:25:00,36.81,36.81,36.63,36.8,18400.0,26.4721,26.4721,26.3427,26.465,18400.0
2009-10-23 10:30:00,36.78,36.79,36.59,36.6,35400.0,26.4506,26.4578,26.3139,26.3211,35400.0
2009-10-23 10:35:00,36.6,36.73,36.56,36.71,51900.0,26.3211,26.4146,26.2924,26.4002,51900.0
2009-10-23 10:40:00,36.72,36.8,36.7,36.7,25900.0,26.4074,26.465,26.393,26.393,25900.0
2009-10-23 10:45:00,36.71,36.75,36.55,36.57,36900.0,26.4002,26.429,26.2852,26.2995,36900.0
2009-10-23 10:50:00,36.55,36.55,36.47,36.5,45200.0,26.2852,26.2852,26.2276,26.2492,45200.0
2009-10-23 10:55:00,36.5,36.51,36.37,36.47,44900.0,26.2492,26.2564,26.1557,26.2276,44900.0
2009-10-23 11:00:00,36.49,36.51,36.45,36.47,33500.0,26.242,26.2564,26.2132,26.2276,33500.0
2009-10-23 11:05:00,36.47,36.49,36.38,36.49,41800.0,26.2276,26.242,26.1629,26.242,41800.0
2009-10-23 11:10:00,36.5,36.51,36.42,36.44,36500.0,26.2492,26.2564,26.1917,26.2061,36500.0
2009-10-23 11:15:00,36.44,36.44,36.27,36.29,54500.0,26.2061,26.2061,26.0838,26.0982,54500.0
2009-10-23 11:20:00,36.29,36.39,36.21,36.38,98000.0,26.0982,26.1701,26.0406,26.1629,98000.0
2009-10-23 11:25:00,36.35,36.4,36.31,36.35,61300.0,26.1413,26.1773,26.1126,26.1413,61300.0
2009-10-23 11:30:00,36.35,36.35,36.28,36.29,22800.0,26.1413,26.1413,26.091,26.0982,22800.0
2009-10-23 11:35:00,36.29,36.47,36.27,36.43,34300.0,26.0982,26.2276,26.0838,26.1989,34300.0
2009-10-23 11:40:00,36.43,36.5,36.39,36.49,25500.0,26.1989,26.2492,26.1701,26.242,25500.0
2009-10-23 11:45:00,36.49,36.49,36.36,36.37,21900.0,26.242,26.242,26.1485,26.1557,21900.0
2009-10-23 11:50:00,36.37,36.54,36.36,36.53,26900.0,26.1557,26.278,26.1485,26.2708,26900.0
2009-10-23 11:55:00,36.53,36.54,36.47,36.51,16600.0,26.2708,26.278,26.2276,26.2564,16600.0
2009-10-23 12:00:00,36.5,36.61,36.5,36.6,18700.0,26.2492,26.3283,26.2492,26.3211,18700.0
2009-10-23 12:05:00,36.59,36.64,36.51,36.52,39400.0,26.3139,26.3499,26.2564,26.2636,39400.0
2009-10-23 12:10:00,36.52,36.53,36.45,36.5,16100.0,26.2636,26.2708,26.2132,26.2492,16100.0
2009-10-23 12:15:00,36.49,36.49,36.38,36.45,11900.0,26.242,26.242,26.1629,26.2132,11900.0
2009-10-23 12:20:00,36.46,36.5,36.42,36.5,12100.0,26.2204,26.2492,26.1917,26.2492,12100.0
2009-10-23 12:25:00,36.51,36.56,36.49,36.56,15200.0,26.2564,26.2924,26.242,26.2924,15200.0
2009-10-23 12:30:00,36.57,36.57,36.53,36.53,8400.0,26.2995,26.2995,26.2708,26.2708,8400.0
2009-10-23 12:35:00,36.51,36.62,36.49,36.6,18900.0,26.2564,26.3355,26.242,26.3211,18900.0
2009-10-23 12:40:00,36.6,36.6,36.57,36.58,11900.0,26.3211,26.3211,26.2995,26.3067,11900.0
2009-10-23 12:45:00,36.56,36.64,36.56,36.57,75300.0,26.2924,26.3499,26.2924,26.2995,75300.0
2009-10-23 12:50:00,36.56,36.57,36.48,36.48,14900.0,26.2924,26.2995,26.2348,26.2348,14900.0
2009-10-23 12:55:00,36.48,36.49,36.45,36.46,14600.0,26.2348,26.242,26.2132,26.2204,14600.0
2009-10-23 13:00:00,36.45,36.52,36.41,36.52,14800.0,26.2132,26.2636,26.1845,26.2636,14800.0
2009-10-23 13:05:00,36.51,36.55,36.45,36.47,46200.0,26.2564,26.2852,26.2132,26.2276,46200.0
2009-10-23 13:10:00,36.47,36.6,36.47,36.59,10600.0,26.2276,26.3211,26.2276,26.3139,10600.0
2009-10-23 13:15:00,36.59,36.61,36.57,36.59,12300.0,26.3139,26.3283,26.2995,26.3139,12300.0
2009-10-23 13:20:00,36.58,36.58,36.3,36.38,48300.0,26.3067,26.3067,26.1054,26.1629,48300.0
2009-10-23 13:25:00,36.37,36.45,36.37,36.38,18200.0,26.1557,26.2132,26.1557,26.1629,18200.0
2009-10-23 13:30:00,36.38,36.39,36.27,36.36,43600.0,26.1629,26.1701,26.0838,26.1485,43600.0
2009-10-23 13:35:00,36.37,36.4,36.31,36.34,32400.0,26.1557,26.1773,26.1126,26.1341,32400.0
2009-10-23 13:40:00,36.35,36.49,36.31,36.49,20700.0,26.1413,26.242,26.1126,26.242,20700.0
2009-10-23 13:45:00,36.49,36.5,36.41,36.43,17100.0,26.242,26.2492,26.1845,26.1989,17100.0
2009-10-23 13:50:00,36.43,36.47,36.39,36.42,18700.0,26.1989,26.2276,26.1701,26.1917,18700.0
2009-10-23 13:55:00,36.43,36.51,36.38,36.43,39800.0,26.1989,26.2564,26.1629,26.1989,39800.0
2009-10-23 14:00:00,36.43,36.47,36.4,36.42,24700.0,26.1989,26.2276,26.1773,26.1917,24700.0
2009-10-23 14:05:00,36.41,36.41,36.26,36.31,78800.0,26.1845,26.1845,26.0766,26.1126,78800.0
2009-10-23 14:10:00,36.31,36.36,36.29,36.36,33600.0,26.1126,26.1485,26.0982,26.1485,33600.0
2009-10-23 14:15:00,36.36,36.43,36.36,36.43,18700.0,26.1485,26.1989,26.1485,26.1989,18700.0
2009-10-23 14:20:00,36.42,36.54,36.42,36.48,29000.0,26.1917,26.278,26.1917,26.2348,29000.0
2009-10-23 14:25:00,36.47,36.5,36.4,36.42,13400.0,26.2276,26.2492,26.1773,26.1917,13400.0
2009-10-23 14:30:00,36.42,36.46,36.35,36.39,35200.0,26.1917,26.2204,26.1413,26.1701,35200.0
2009-10-23 14:35:00,36.4,36.43,36.38,36.4,57000.0,26.1773,26.1989,26.1629,26.1773,57000.0
2009-10-23 14:40:00,36.41,36.43,36.38,36.42,58700.0,26.1845,26.1989,26.1629,26.1917,58700.0
2009-10-23 14:45:00,36.42,36.43,36.3,36.33,147700.0,26.1917,26.1989,26.1054,26.1269,147700.0
2009-10-23 14:50:00,36.33,36.35,36.29,36.29,29600.0,26.1269,26.1413,26.0982,26.0982,29600.0
2009-10-23 14:55:00,36.3,36.34,36.25,36.29,36600.0,26.1054,26.1341,26.0694,26.0982,36600.0
2009-10-23 15:00:00,36.29,36.37,36.2,36.22,54100.0,26.0982,26.1557,26.0335,26.0478,54100.0
2009-10-23 15:05:00,36.21,36.41,36.21,36.37,82100.0,26.0406,26.1845,26.0406,26.1557,82100.0
2009-10-23 15:10:00,36.37,36.42,36.37,36.39,89300.0,26.1557,26.1917,26.1557,26.1701,89300.0
2009-10-23 15:15:00,36.39,36.42,36.36,36.4,80900.0,26.1701,26.1917,26.1485,26.1773,80900.0
2009-10-23 15:20:00,36.4,36.41,36.33,36.34,46100.0,26.1773,26.1845,26.1269,26.1341,46100.0
2009-10-23 15:25:00,36.33,36.35,36.24,36.26,73900.0,26.1269,26.1413,26.0622,26.0766,73900.0
2009-10-23 15:30:00,36.27,36.29,36.21,36.27,132200.0,26.0838,26.0982,26.0406,26.0838,132200.0
2009-10-23 15:35:00,36.27,36.32,36.23,36.3,66200.0,26.0838,26.1198,26.055,26.1054,66200.0
2009-10-23 15:40:00,36.29,36.32,36.26,36.3,52500.0,26.0982,26.1198,26.0766,26.1054,52500.0
2009-10-23 15:45:00,36.3,36.32,36.22,36.3,89000.0,26.1054,26.1198,26.0478,26.1054,89000.0
2009-10-23 15:50:00,36.31,36.33,36.28,36.31,132400.0,26.1126,26.1269,26.091,26.1126,132400.0
2009-10-23 15:55:00,36.31,36.34,36.26,36.28,231600.0,26.1126,26.1341,26.0766,26.091,231600.0
2009-10-26 09:30:00,36.28,37.15,36.28,37.06,48700.0,26.091,26.7167,26.091,26.6519,48700.0
2009-10-26 09:35:00,37.05,37.05,36.8,36.9,63400.0,26.6447,26.6447,26.465,26.5369,63400.0
2009-10-26 09:40:00,36.87,36.99,36.8,36.9,64200.0,26.5153,26.6016,26.465,26.5369,64200.0
2009-10-26 09:45:00,36.9,37.16,36.9,36.97,91500.0,26.5369,26.7238,26.5369,26.5872,91500.0
2009-10-26 09:50:00,36.95,37.09,36.89,36.94,55200.0,26.5728,26.6735,26.5297,26.5656,55200.0
2009-10-26 09:55:00,36.95,37.0,36.94,36.94,39100.0,26.5728,26.6088,26.5656,26.5656,39100.0
2009-10-26 10:00:00,36.94,37.15,36.93,36.93,81200.0,26.5656,26.7167,26.5584,26.5584,81200.0
2009-10-26 10:05:00,36.93,37.02,36.86,36.97,35800.0,26.5584,26.6232,26.5081,26.5872,35800.0
2009-10-26 10:10:00,36.95,36.96,36.85,36.89,57200.0,26.5728,26.58,26.5009,26.5297,57200.0
2009-10-26 10:15:00,36.91,37.04,36.91,37.0,42500.0,26.5441,26.6375,26.5441,26.6088,42500.0
2009-10-26 10:20:00,36.99,37.08,36.98,37.0,21400.0,26.6016,26.6663,26.5944,26.6088,21400.0
2009-10-26 10:25:00,37.02,37.05,36.94,36.95,21400.0,26.6232,26.6447,26.5656,26.5728,21400.0
2009-10-26 10:30:00,36.93,37.02,36.88,36.92,47400.0,26.5584,26.6232,26.5225,26.5512,47400.0
2009-10-26 10:35:00,36.92,36.99,36.82,36.85,63800.0,26.5512,26.6016,26.4793,26.5009,63800.0
2009-10-26 10:40:00,36.85,36.91,36.83,36.88,34200.0,26.5009,26.5441,26.4865,26.5225,34200.0
2009-10-26 10:45:00,36.9,36.94,36.82,36.87,37300.0,26.5369,26.5656,26.4793,26.5153,37300.0
2009-10-26 10:50:00,36.87,36.91,36.84,36.85,30500.0,26.5153,26.5441,26.4937,26.5009,30500.0
2009-10-26 10:55:00,36.86,36.88,36.72,36.88,39900.0,26.5081,26.5225,26.4074,26.5225,39900.0
2009-10-26 11:00:00,36.88,36.91,36.85,36.89,21500.0,26.5225,26.5441,26.5009,26.5297,21500.0
2009-10-26 11:05:00,36.89,36.95,36.85,36.87,26200.0,26.5297,26.5728,26.5009,26.5153,26200.0
2009-10-26 11:10:00,36.87,36.9,36.67,36.69,27300.0,26.5153,26.5369,26.3715,26.3858,27300.0
2009-10-26 11:15:00,36.69,36.74,36.63,36.71,48900.0,26.3858,26.4218,26.3427,26.4002,48900.0
2009-10-26 11:20:00,36.72,36.86,36.72,36.84,25300.0,26.4074,26.5081,26.4074,26.4937,25300.0
2009-10-26 11:25:00,36.83,36.88,36.64,36.64,58800.0,26.4865,26.5225,26.3499,26.3499,58800.0
2009-10-26 11:30:00,36.64,36.64,36.31,36.42,84600.0,26.3499,26.3499,26.1126,26.1917,84600.0
2009-10-26 11:35:00,36.43,36.44,36.2,36.4,76000.0,26.1989,26.2061,26.0335,26.1773,76000.0
2009-10-26 11:40:00,36.39,36.57,36.33,36.43,82400.0,26.1701,26.2995,26.1269,26.1989,82400.0
2009-10-26 11:45:00,36.42,36.42,36.34,36.34,14900.0,26.1917,26.1917,26.1341,26.1341,14900.0
2009-10-26 11:50:00,36.36,36.39,36.32,36.35,32200.0,26.1485,26.1701,26.1198,26.1413,32200.0
2009-10-26 11:55:00,36.39,36.46,36.21,36.25,30100.0,26.1701,26.2204,26.0406,26.0694,30100.0
2009-10-26 12:00:00,36.26,36.33,36.12,36.16,69500.0,26.0766,26.1269,25.9759,26.0047,69500.0
2009-10-26 12:05:00,36.13,36.37,36.05,36.36,36100.0,25.9831,26.1557,25.9256,26.1485,36100.0
2009-10-26 12:10:00,36.36,36.54,36.32,36.52,29800.0,26.1485,26.278,26.1198,26.2636,29800.0
2009-10-26 12:15:00,36.53,36.66,36.5,36.63,22100.0,26.2708,26.3643,26.2492,26.3427,22100.0
2009-10-26 12:20:00,36.61,36.64,36.49,36.49,35300.0,26.3283,26.3499,26.242,26.242,35300.0
2009-10-26 12:25:00,36.49,36.52,36.34,36.34,37500.0,26.242,26.2636,26.1341,26.1341,37500.0
2009-10-26 12:30:00,36.34,36.38,36.28,36.37,23300.0,26.1341,26.1629,26.091,26.1557,23300.0
2009-10-26 12:35:00,36.38,36.44,36.24,36.41,15800.0,26.1629,26.2061,26.0622,26.1845,15800.0
2009-10-26 12:40:00,36.39,36.49,36.31,36.37,32200.0,26.1701,26.242,26.1126,26.1557,32200.0
2009-10-26 12:45:00,36.37,36.41,36.33,36.37,15100.0,26.1557,26.1845,26.1269,26.1557,15100.0
2009-10-26 12:50:00,36.38,36.44,36.37,36.41,33400.0,26.1629,26.2061,26.1557,26.1845,33400.0
2009-10-26 12:55:00,36.41,36.44,36.29,36.3,43300.0,26.1845,26.2061,26.0982,26.1054,43300.0
2009-10-26 13:00:00,36.33,36.33,36.21,36.3,22700.0,26.1269,26.1269,26.0406,26.1054,22700.0
2009-10-26 13:05:00,36.29,36.38,36.27,36.38,35900.0,26.0982,26.1629,26.0838,26.1629,35900.0
2009-10-26 13:10:00,36.36,36.45,36.35,36.45,22200.0,26.1485,26.2132,26.1413,26.2132,22200.0
2009-10-26 13:15:00,36.45,36.47,36.32,36.35,20100.0,26.2132,26.2276,26.1198,26.1413,20100.0
2009-10-26 13:20:00,36.36,36.37,36.27,36.31,23500.0,26.1485,26.1557,26.0838,26.1126,23500.0
2009-10-26 13:25:00,36.31,36.38,36.3,36.38,63900.0,26.1126,26.1629,26.1054,26.1629,63900.0
2009-10-26 13:30:00,36.38,36.41,36.33,36.4,14400.0,26.1629,26.1845,26.1269,26.1773,14400.0
2009-10-26 13:35:00,36.4,36.54,36.4,36.5,26800.0,26.1773,26.278,26.1773,26.2492,26800.0
2009-10-26 13:40:00,36.5,36.56,36.48,36.49,29200.0,26.2492,26.2924,26.2348,26.242,29200.0
2009-10-26 13:45:00,36.48,36.51,36.43,36.51,20800.0,26.2348,26.2564,26.1989,26.2564,20800.0
2009-10-26 13:50:00,36.5,36.53,36.46,36.5,42600.0,26.2492,26.2708,26.2204,26.2492,42600.0
2009-10-26 13:55:00,36.5,36.53,36.44,36.44,16900.0,26.2492,26.2708,26.2061,26.2061,16900.0
2009-10-26 14:00:00,36.45,36.53,36.4,36.47,29200.0,26.2132,26.2708,26.1773,26.2276,29200.0
2009-10-26 14:05:00,36.48,36.5,36.36,36.38,10900.0,26.2348,26.2492,26.1485,26.1629,10900.0
2009-10-26 14:10:00,36.39,36.53,36.39,36.53,17200.0,26.1701,26.2708,26.1701,26.2708,17200.0
2009-10-26 14:15:00,36.53,36.53,36.32,36.36,29400.0,26.2708,26.2708,26.1198,26.1485,29400.0
2009-10-26 14:20:00,36.36,36.4,36.3,36.31,27000.0,26.1485,26.1773,26.1054,26.1126,27000.0
2009-10-26 14:25:00,36.32,36.36,36.24,36.31,17300.0,26.1198,26.1485,26.0622,26.1126,17300.0
2009-10-26 14:30:00,36.31,36.31,36.18,36.18,37400.0,26.1126,26.1126,26.0191,26.0191,37400.0
2009-10-26 14:35:00,36.17,36.25,36.06,36.25,42900.0,26.0119,26.0694,25.9328,26.0694,42900.0
2009-10-26 14:40:00,36.24,36.27,36.19,36.19,15100.0,26.0622,26.0838,26.0263,26.0263,15100.0
2009-10-26 14:45:00,36.18,36.27,36.17,36.18,17300.0,26.0191,26.0838,26.0119,26.0191,17300.0
2009-10-26 14:50:00,36.17,36.3,36.16,36.3,20200.0,26.0119,26.1054,26.0047,26.1054,20200.0
2009-10-26 14:55:00,36.29,36.36,36.24,36.27,21500.0,26.0982,26.1485,26.0622,26.0838,21500.0
2009-10-26 15:00:00,36.27,36.3,36.24,36.29,29500.0,26.0838,26.1054,26.0622,26.0982,29500.0
2009-10-26 15:05:00,36.29,36.32,36.23,36.23,41200.0,26.0982,26.1198,26.055,26.055,41200.0
2009-10-26 15:10:00,36.23,36.24,36.12,36.14,25300.0,26.055,26.0622,25.9759,25.9903,25300.0
2009-10-26 15:15:00,36.12,36.19,36.05,36.1,43000.0,25.9759,26.0263,25.9256,25.9615,43000.0
2009-10-26 15:20:00,36.1,36.18,36.1,36.17,31200.0,25.9615,26.0191,25.9615,26.0119,31200.0
2009-10-26 15:25:00,36.19,36.2,36.12,36.15,44100.0,26.0263,26.0335,25.9759,25.9975,44100.0
2009-10-26 15:30:00,36.16,36.25,36.15,36.22,33000.0,26.0047,26.0694,25.9975,26.0478,33000.0
2009-10-26 15:35:00,36.22,36.24,36.11,36.12,49000.0,26.0478,26.0622,25.9687,25.9759,49000.0
2009-10-26 15:40:00,36.13,36.19,36.11,36.15,45200.0,25.9831,26.0263,25.9687,25.9975,45200.0
2009-10-26 15:45:00,36.15,36.25,36.15,36.23,85200.0,25.9975,26.0694,25.9975,26.055,85200.0
2009-10-26 15:50:00,36.24,36.25,36.15,36.18,90000.0,26.0622,26.0694,25.9975,26.0191,90000.0
2009-10-26 15:55:00,36.19,36.2,36.12,36.15,174900.0,26.0263,26.0335,25.9759,25.9975,174900.0
2009-10-27 09:30:00,36.05,36.09,35.77,35.84,63400.0,25.9256,25.9543,25.7242,25.7746,63400.0
2009-10-27 09:35:00,35.86,35.87,35.59,35.66,80200.0,25.7889,25.7961,25.5948,25.6451,80200.0
2009-10-27 09:40:00,35.68,35.81,35.6,35.7,54600.0,25.6595,25.753,25.602,25.6739,54600.0
2009-10-27 09:45:00,35.69,35.75,35.58,35.73,61300.0,25.6667,25.7098,25.5876,25.6955,61300.0
2009-10-27 09:50:00,35.72,35.82,35.61,35.79,41900.0,25.6883,25.7602,25.6092,25.7386,41900.0
2009-10-27 09:55:00,35.76,35.8,35.69,35.73,45200.0,25.717,25.7458,25.6667,25.6955,45200.0
2009-10-27 10:00:00,35.72,35.73,35.14,35.4,209700.0,25.6883,25.6955,25.2712,25.4581,209700.0
2009-10-27 10:05:00,35.42,35.42,35.14,35.35,123500.0,25.4725,25.4725,25.2712,25.4222,123500.0
2009-10-27 10:10:00,35.37,35.61,35.37,35.48,90500.0,25.4366,25.6092,25.4366,25.5157,90500.0
2009-10-27 10:15:00,35.49,35.59,35.43,35.44,63100.0,25.5229,25.5948,25.4797,25.4869,63100.0
2009-10-27 10:20:00,35.44,35.53,35.28,35.33,84100.0,25.4869,25.5516,25.3718,25.4078,84100.0
2009-10-27 10:25:00,35.33,35.59,35.3,35.54,99400.0,25.4078,25.5948,25.3862,25.5588,99400.0
2009-10-27 10:30:00,35.54,35.61,35.48,35.57,71900.0,25.5588,25.6092,25.5157,25.5804,71900.0
2009-10-27 10:35:00,35.58,35.73,35.53,35.7,28500.0,25.5876,25.6955,25.5516,25.6739,28500.0
2009-10-27 10:40:00,35.73,36.09,35.73,35.84,82000.0,25.6955,25.9543,25.6955,25.7746,82000.0
2009-10-27 10:45:00,35.84,35.86,35.7,35.74,37600.0,25.7746,25.7889,25.6739,25.7026,37600.0
2009-10-27 10:50:00,35.73,35.76,35.47,35.57,38000.0,25.6955,25.717,25.5085,25.5804,38000.0
2009-10-27 10:55:00,35.57,35.68,35.5,35.62,37800.0,25.5804,25.6595,25.53,25.6163,37800.0
2009-10-27 11:00:00,35.62,35.63,35.33,35.33,78700.0,25.6163,25.6235,25.4078,25.4078,78700.0
2009-10-27 11:05:00,35.34,35.41,35.26,35.41,62100.0,25.415,25.4653,25.3574,25.4653,62100.0
2009-10-27 11:10:00,35.42,35.48,35.31,35.43,43600.0,25.4725,25.5157,25.3934,25.4797,43600.0
2009-10-27 11:15:00,35.41,35.41,35.23,35.33,49200.0,25.4653,25.4653,25.3359,25.4078,49200.0
2009-10-27 11:20:00,35.34,35.37,35.25,35.26,34200.0,25.415,25.4366,25.3503,25.3574,34200.0
2009-10-27 11:25:00,35.25,35.43,35.22,35.43,28000.0,25.3503,25.4797,25.3287,25.4797,28000.0
2009-10-27 11:30:00,35.43,35.47,35.39,35.41,14100.0,25.4797,25.5085,25.4509,25.4653,14100.0
2009-10-27 11:35:00,35.42,35.47,35.36,35.39,28900.0,25.4725,25.5085,25.4294,25.4509,28900.0
2009-10-27 11:40:00,35.39,35.39,35.22,35.22,33500.0,25.4509,25.4509,25.3287,25.3287,33500.0
2009-10-27 11:45:00,35.23,35.26,35.16,35.23,38400.0,25.3359,25.3574,25.2855,25.3359,38400.0
2009-10-27 11:50:00,35.25,35.32,35.21,35.22,43900.0,25.3503,25.4006,25.3215,25.3287,43900.0
2009-10-27 11:55:00,35.21,35.21,35.1,35.2,30600.0,25.3215,25.3215,25.2424,25.3143,30600.0
2009-10-27 12:00:00,35.21,35.22,35.1,35.18,27700.0,25.3215,25.3287,25.2424,25.2999,27700.0
2009-10-27 12:05:00,35.17,35.17,35.06,35.12,24100.0,25.2927,25.2927,25.2136,25.2568,24100.0
2009-10-27 12:10:00,35.12,35.2,35.12,35.18,20300.0,25.2568,25.3143,25.2568,25.2999,20300.0
2009-10-27 12:15:00,35.17,35.36,35.17,35.35,34100.0,25.2927,25.4294,25.2927,25.4222,34100.0
2009-10-27 12:20:00,35.36,35.37,35.24,35.26,14200.0,25.4294,25.4366,25.3431,25.3574,14200.0
2009-10-27 12:25:00,35.27,35.27,35.07,35.12,52200.0,25.3646,25.3646,25.2208,25.2568,52200.0
2009-10-27 12:30:00,35.13,35.18,35.11,35.17,23100.0,25.264,25.2999,25.2496,25.2927,23100.0
2009-10-27 12:35:00,35.17,35.17,35.06,35.12,24400.0,25.2927,25.2927,25.2136,25.2568,24400.0
2009-10-27 12:40:00,35.12,35.14,35.04,35.05,16800.0,25.2568,25.2712,25.1992,25.2064,16800.0
2009-10-27 12:45:00,35.07,35.12,35.03,35.11,15300.0,25.2208,25.2568,25.192,25.2496,15300.0
2009-10-27 12:50:00,35.12,35.12,34.93,34.97,55000.0,25.2568,25.2568,25.1201,25.1489,55000.0
2009-10-27 12:55:00,34.96,34.97,34.9,34.9,52600.0,25.1417,25.1489,25.0986,25.0986,52600.0
2009-10-27 13:00:00,34.9,35.02,34.86,34.98,33400.0,25.0986,25.1849,25.0698,25.1561,33400.0
2009-10-27 13:05:00,34.96,34.96,34.82,34.86,48800.0,25.1417,25.1417,25.041,25.0698,48800.0
2009-10-27 13:10:00,34.87,35.0,34.85,34.99,33600.0,25.077,25.1705,25.0626,25.1633,33600.0
2009-10-27 13:15:00,34.99,35.01,34.92,34.93,24100.0,25.1633,25.1777,25.1129,25.1201,24100.0
2009-10-27 13:20:00,34.94,34.98,34.83,34.89,28700.0,25.1273,25.1561,25.0482,25.0914,28700.0
2009-10-27 13:25:00,34.9,35.01,34.9,34.99,34300.0,25.0986,25.1777,25.0986,25.1633,34300.0
2009-10-27 13:30:00,35.0,35.04,34.83,34.84,69300.0,25.1705,25.1992,25.0482,25.0554,69300.0
2009-10-27 13:35:00,34.84,35.0,34.84,34.92,49100.0,25.0554,25.1705,25.0554,25.1129,49100.0
2009-10-27 13:40:00,34.91,35.03,34.9,34.95,61200.0,25.1057,25.192,25.0986,25.1345,61200.0
2009-10-27 13:45:00,34.98,35.0,34.92,35.0,23600.0,25.1561,25.1705,25.1129,25.1705,23600.0
2009-10-27 13:50:00,35.0,35.02,34.96,34.99,38400.0,25.1705,25.1849,25.1417,25.1633,38400.0
2009-10-27 13:55:00,35.0,35.0,34.92,34.99,51000.0,25.1705,25.1705,25.1129,25.1633,51000.0
2009-10-27 14:00:00,34.99,35.01,34.85,34.86,45700.0,25.1633,25.1777,25.0626,25.0698,45700.0
2009-10-27 14:05:00,34.86,34.95,34.83,34.88,52100.0,25.0698,25.1345,25.0482,25.0842,52100.0
2009-10-27 14:10:00,34.89,35.11,34.89,35.07,100200.0,25.0914,25.2496,25.0914,25.2208,100200.0
2009-10-27 14:15:00,35.07,35.2,35.05,35.1,60000.0,25.2208,25.3143,25.2064,25.2424,60000.0
2009-10-27 14:20:00,35.09,35.09,35.0,35.05,25700.0,25.2352,25.2352,25.1705,25.2064,25700.0
2009-10-27 14:25:00,35.06,35.1,34.97,34.98,43100.0,25.2136,25.2424,25.1489,25.1561,43100.0
2009-10-27 14:30:00,34.98,35.05,34.98,35.0,34900.0,25.1561,25.2064,25.1561,25.1705,34900.0
2009-10-27 14:35:00,35.0,35.08,34.97,34.99,80000.0,25.1705,25.228,25.1489,25.1633,80000.0
2009-10-27 14:40:00,34.98,35.03,34.93,35.01,36200.0,25.1561,25.192,25.1201,25.1777,36200.0
2009-10-27 14:45:00,35.01,35.04,34.99,35.03,31600.0,25.1777,25.1992,25.1633,25.192,31600.0
2009-10-27 14:50:00,35.05,35.18,35.04,35.09,160100.0,25.2064,25.2999,25.1992,25.2352,160100.0
2009-10-27 14:55:00,35.1,35.13,35.0,35.01,80600.0,25.2424,25.264,25.1705,25.1777,80600.0
2009-10-27 15:00:00,35.01,35.06,34.98,35.03,49900.0,25.1777,25.2136,25.1561,25.192,49900.0
2009-10-27 15:05:00,35.04,35.06,34.94,34.97,62400.0,25.1992,25.2136,25.1273,25.1489,62400.0
2009-10-27 15:10:00,34.97,35.01,34.93,35.01,45700.0,25.1489,25.1777,25.1201,25.1777,45700.0
2009-10-27 15:15:00,34.99,35.03,34.92,35.01,40300.0,25.1633,25.192,25.1129,25.1777,40300.0
2009-10-27 15:20:00,35.01,35.02,34.9,34.94,58600.0,25.1777,25.1849,25.0986,25.1273,58600.0
2009-10-27 15:25:00,34.94,35.0,34.93,34.95,88800.0,25.1273,25.1705,25.1201,25.1345,88800.0
2009-10-27 15:30:00,34.95,35.0,34.78,34.78,117700.0,25.1345,25.1705,25.0123,25.0123,117700.0
2009-10-27 15:35:00,34.79,34.86,34.78,34.81,164400.0,25.0194,25.0698,25.0123,25.0338,164400.0
2009-10-27 15:40:00,34.82,34.91,34.81,34.88,117000.0,25.041,25.1057,25.0338,25.0842,117000.0
2009-10-27 15:45:00,34.88,34.91,34.77,34.8,150900.0,25.0842,25.1057,25.0051,25.0266,150900.0
2009-10-27 15:50:00,34.81,34.83,34.75,34.76,216500.0,25.0338,25.0482,24.9907,24.9979,216500.0
2009-10-27 15:55:00,34.76,34.76,34.63,34.67,306200.0,24.9979,24.9979,24.9044,24.9331,306200.0
2009-10-28 09:30:00,34.65,34.8,34.54,34.75,72200.0,24.9188,25.0266,24.8397,24.9907,72200.0
2009-10-28 09:35:00,34.78,35.12,34.72,35.06,95200.0,25.0123,25.2568,24.9691,25.2136,95200.0
2009-10-28 09:40:00,35.05,35.1,34.8,35.05,45500.0,25.2064,25.2424,25.0266,25.2064,45500.0
2009-10-28 09:45:00,35.08,35.18,34.92,34.93,62900.0,25.228,25.2999,25.1129,25.1201,62900.0
2009-10-28 09:50:00,34.94,35.13,34.83,34.84,45400.0,25.1273,25.264,25.0482,25.0554,45400.0
2009-10-28 09:55:00,34.83,34.87,34.69,34.8,37800.0,25.0482,25.077,24.9475,25.0266,37800.0
2009-10-28 10:00:00,34.81,34.81,34.54,34.58,91000.0,25.0338,25.0338,24.8397,24.8684,91000.0
2009-10-28 10:05:00,34.56,34.64,34.48,34.6,54200.0,24.854,24.9116,24.7965,24.8828,54200.0
2009-10-28 10:10:00,34.6,34.82,34.6,34.73,34000.0,24.8828,25.041,24.8828,24.9763,34000.0
2009-10-28 10:15:00,34.72,34.81,34.52,34.62,69900.0,24.9691,25.0338,24.8253,24.8972,69900.0
2009-10-28 10:20:00,34.61,34.75,34.58,34.72,65800.0,24.89,24.9907,24.8684,24.9691,65800.0
2009-10-28 10:25:00,34.77,34.87,34.72,34.8,69800.0,25.0051,25.077,24.9691,25.0266,69800.0
2009-10-28 10:30:00,34.78,34.85,34.66,34.85,41900.0,25.0123,25.0626,24.926,25.0626,41900.0
2009-10-28 10:35:00,34.84,34.86,34.7,34.75,52800.0,25.0554,25.0698,24.9547,24.9907,52800.0
2009-10-28 10:40:00,34.74,34.75,34.53,34.62,68700.0,24.9835,24.9907,24.8325,24.8972,68700.0
2009-10-28 10:45:00,34.62,34.62,34.41,34.45,38300.0,24.8972,24.8972,24.7462,24.7749,38300.0
2009-10-28 10:50:00,34.44,34.44,34.18,34.26,74100.0,24.7677,24.7677,24.5808,24.6383,74100.0
2009-10-28 10:55:00,34.29,34.5,34.28,34.47,50400.0,24.6599,24.8109,24.6527,24.7893,50400.0
2009-10-28 11:00:00,34.47,34.47,34.32,34.42,39900.0,24.7893,24.7893,24.6814,24.7534,39900.0
2009-10-28 11:05:00,34.41,34.44,34.37,34.39,29800.0,24.7462,24.7677,24.7174,24.7318,29800.0
2009-10-28 11:10:00,34.38,34.47,34.36,34.38,34100.0,24.7246,24.7893,24.7102,24.7246,34100.0
2009-10-28 11:15:00,34.35,34.49,34.35,34.49,30200.0,24.703,24.8037,24.703,24.8037,30200.0
2009-10-28 11:20:00,34.47,34.48,34.33,34.33,20500.0,24.7893,24.7965,24.6886,24.6886,20500.0
2009-10-28 11:25:00,34.32,34.45,34.32,34.42,22600.0,24.6814,24.7749,24.6814,24.7534,22600.0
2009-10-28 11:30:00,34.43,34.45,34.27,34.27,27500.0,24.7605,24.7749,24.6455,24.6455,27500.0
2009-10-28 11:35:00,34.26,34.31,34.19,34.31,14700.0,24.6383,24.6743,24.588,24.6743,14700.0
2009-10-28 11:40:00,34.29,34.29,34.18,34.23,26200.0,24.6599,24.6599,24.5808,24.6167,26200.0
2009-10-28 11:45:00,34.22,34.27,34.17,34.21,26300.0,24.6095,24.6455,24.5736,24.6023,26300.0
2009-10-28 11:50:00,34.21,34.21,34.14,34.17,30000.0,24.6023,24.6023,24.552,24.5736,30000.0
2009-10-28 11:55:00,34.16,34.17,34.09,34.17,17500.0,24.5664,24.5736,24.516,24.5736,17500.0
2009-10-28 12:00:00,34.17,34.17,34.1,34.13,33200.0,24.5736,24.5736,24.5232,24.5448,33200.0
2009-10-28 12:05:00,34.13,34.14,34.0,34.01,86300.0,24.5448,24.552,24.4513,24.4585,86300.0
2009-10-28 12:10:00,34.01,34.05,33.97,34.03,28000.0,24.4585,24.4873,24.4297,24.4729,28000.0
2009-10-28 12:15:00,34.03,34.03,33.9,33.91,53800.0,24.4729,24.4729,24.3794,24.3866,53800.0
2009-10-28 12:20:00,33.9,33.93,33.81,33.81,49500.0,24.3794,24.401,24.3147,24.3147,49500.0
2009-10-28 12:25:00,33.81,33.87,33.78,33.84,89400.0,24.3147,24.3578,24.2931,24.3362,89400.0
2009-10-28 12:30:00,33.83,33.84,33.72,33.78,80700.0,24.3291,24.3362,24.2499,24.2931,80700.0
2009-10-28 12:35:00,33.77,33.77,33.71,33.73,39700.0,24.2859,24.2859,24.2428,24.2571,39700.0
2009-10-28 12:40:00,33.73,33.74,33.71,33.73,34700.0,24.2571,24.2643,24.2428,24.2571,34700.0
2009-10-28 12:45:00,33.73,33.73,33.58,33.6,119500.0,24.2571,24.2571,24.1493,24.1637,119500.0
2009-10-28 12:50:00,33.59,33.59,33.49,33.5,91900.0,24.1565,24.1565,24.0845,24.0917,91900.0
2009-10-28 12:55:00,33.49,33.53,33.45,33.45,84800.0,24.0845,24.1133,24.0558,24.0558,84800.0
2009-10-28 13:00:00,33.45,33.51,33.4,33.45,116600.0,24.0558,24.0989,24.0198,24.0558,116600.0
2009-10-28 13:05:00,33.44,33.78,33.44,33.78,62900.0,24.0486,24.2931,24.0486,24.2931,62900.0
2009-10-28 13:10:00,33.79,33.86,33.72,33.85,45100.0,24.3003,24.3506,24.2499,24.3434,45100.0
2009-10-28 13:15:00,33.86,33.95,33.83,33.85,27200.0,24.3506,24.4154,24.3291,24.3434,27200.0
2009-10-28 13:20:00,33.83,33.87,33.8,33.85,10500.0,24.3291,24.3578,24.3075,24.3434,10500.0
2009-10-28 13:25:00,33.86,33.91,33.7,33.75,19100.0,24.3506,24.3866,24.2356,24.2715,19100.0
2009-10-28 13:30:00,33.77,33.78,33.72,33.77,7900.0,24.2859,24.2931,24.2499,24.2859,7900.0
2009-10-28 13:35:00,33.78,33.78,33.73,33.73,12100.0,24.2931,24.2931,24.2571,24.2571,12100.0
2009-10-28 13:40:00,33.74,33.84,33.69,33.69,25900.0,24.2643,24.3362,24.2284,24.2284,25900.0
2009-10-28 13:45:00,33.69,33.76,33.66,33.66,16300.0,24.2284,24.2787,24.2068,24.2068,16300.0
2009-10-28 13:50:00,33.67,33.68,33.64,33.67,11900.0,24.214,24.2212,24.1924,24.214,11900.0
2009-10-28 13:55:00,33.68,33.68,33.53,33.55,54000.0,24.2212,24.2212,24.1133,24.1277,54000.0
2009-10-28 14:00:00,33.54,33.54,33.44,33.45,76600.0,24.1205,24.1205,24.0486,24.0558,76600.0
2009-10-28 14:05:00,33.47,33.47,33.4,33.44,62300.0,24.0702,24.0702,24.0198,24.0486,62300.0
2009-10-28 14:10:00,33.43,33.46,33.38,33.46,70100.0,24.0414,24.063,24.0054,24.063,70100.0
2009-10-28 14:15:00,33.46,33.53,33.45,33.47,37700.0,24.063,24.1133,24.0558,24.0702,37700.0
2009-10-28 14:20:00,33.48,33.51,33.44,33.51,37200.0,24.0774,24.0989,24.0486,24.0989,37200.0
2009-10-28 14:25:00,33.52,33.55,33.43,33.44,27600.0,24.1061,24.1277,24.0414,24.0486,27600.0
2009-10-28 14:30:00,33.45,33.5,33.41,33.45,54400.0,24.0558,24.0917,24.027,24.0558,54400.0
2009-10-28 14:35:00,33.45,33.46,33.25,33.25,93600.0,24.0558,24.063,23.9119,23.9119,93600.0
2009-10-28 14:40:00,33.25,33.31,33.21,33.23,69000.0,23.9119,23.9551,23.8832,23.8976,69000.0
2009-10-28 14:45:00,33.23,33.29,33.16,33.29,73900.0,23.8976,23.9407,23.8472,23.9407,73900.0
2009-10-28 14:50:00,33.3,33.34,33.22,33.25,76100.0,23.9479,23.9767,23.8904,23.9119,76100.0
2009-10-28 14:55:00,33.25,33.28,33.13,33.14,77900.0,23.9119,23.9335,23.8256,23.8328,77900.0
2009-10-28 15:00:00,33.13,33.2,33.12,33.17,86500.0,23.8256,23.876,23.8185,23.8544,86500.0
2009-10-28 15:05:00,33.18,33.25,33.17,33.23,131000.0,23.8616,23.9119,23.8544,23.8976,131000.0
2009-10-28 15:10:00,33.23,33.25,33.06,33.08,130500.0,23.8976,23.9119,23.7753,23.7897,130500.0
2009-10-28 15:15:00,33.08,33.11,33.01,33.03,165600.0,23.7897,23.8113,23.7393,23.7537,165600.0
2009-10-28 15:20:00,33.03,33.07,32.88,32.88,253600.0,23.7537,23.7825,23.6459,23.6459,253600.0
2009-10-28 15:25:00,32.89,32.9,32.81,32.86,112000.0,23.653,23.6602,23.5955,23.6315,112000.0
2009-10-28 15:30:00,32.87,32.88,32.8,32.82,137800.0,23.6387,23.6459,23.5883,23.6027,137800.0
2009-10-28 15:35:00,32.82,32.84,32.67,32.72,136400.0,23.6027,23.6171,23.4948,23.5308,136400.0
2009-10-28 15:40:00,32.73,32.99,32.72,32.99,180000.0,23.538,23.725,23.5308,23.725,180000.0
2009-10-28 15:45:00,32.99,33.13,32.99,33.13,164800.0,23.725,23.8256,23.725,23.8256,164800.0
2009-10-28 15:50:00,33.13,33.13,32.96,33.0,257700.0,23.8256,23.8256,23.7034,23.7322,257700.0
2009-10-28 15:55:00,33.0,33.02,32.88,32.94,284800.0,23.7322,23.7465,23.6459,23.689,284800.0
2009-10-29 09:30:00,33.34,33.87,33.34,33.55,73100.0,23.9767,24.3578,23.9767,24.1277,73100.0
2009-10-29 09:35:00,33.56,33.82,33.36,33.79,64100.0,24.1349,24.3219,23.9911,24.3003,64100.0
2009-10-29 09:40:00,33.72,33.86,33.62,33.64,38100.0,24.2499,24.3506,24.178,24.1924,38100.0
2009-10-29 09:45:00,33.59,33.63,33.48,33.57,45300.0,24.1565,24.1852,24.0774,24.1421,45300.0
2009-10-29 09:50:00,33.59,33.75,33.55,33.7,51400.0,24.1565,24.2715,24.1277,24.2356,51400.0
2009-10-29 09:55:00,33.7,33.83,33.65,33.8,51800.0,24.2356,24.3291,24.1996,24.3075,51800.0
2009-10-29 10:00:00,33.81,34.2,33.81,34.2,92800.0,24.3147,24.5951,24.3147,24.5951,92800.0
2009-10-29 10:05:00,34.2,34.35,34.13,34.21,68700.0,24.5951,24.703,24.5448,24.6023,68700.0
2009-10-29 10:10:00,34.21,34.24,34.09,34.11,29700.0,24.6023,24.6239,24.516,24.5304,29700.0
2009-10-29 10:15:00,34.14,34.19,34.11,34.11,23600.0,24.552,24.588,24.5304,24.5304,23600.0
2009-10-29 10:20:00,34.1,34.25,34.0,34.07,46900.0,24.5232,24.6311,24.4513,24.5017,46900.0
2009-10-29 10:25:00,34.08,34.13,33.99,33.99,34100.0,24.5088,24.5448,24.4441,24.4441,34100.0
2009-10-29 10:30:00,33.99,34.01,33.84,33.86,52900.0,24.4441,24.4585,24.3362,24.3506,52900.0
2009-10-29 10:35:00,33.86,34.1,33.81,34.06,51700.0,24.3506,24.5232,24.3147,24.4945,51700.0
2009-10-29 10:40:00,34.06,34.12,33.76,33.8,154500.0,24.4945,24.5376,24.2787,24.3075,154500.0
2009-10-29 10:45:00,33.82,33.92,33.8,33.89,31100.0,24.3219,24.3938,24.3075,24.3722,31100.0
2009-10-29 10:50:00,33.9,33.95,33.86,33.93,36200.0,24.3794,24.4154,24.3506,24.401,36200.0
2009-10-29 10:55:00,33.93,34.13,33.93,34.13,57300.0,24.401,24.5448,24.401,24.5448,57300.0
2009-10-29 11:00:00,34.13,34.35,34.13,34.24,83200.0,24.5448,24.703,24.5448,24.6239,83200.0
2009-10-29 11:05:00,34.25,34.37,34.25,34.27,34600.0,24.6311,24.7174,24.6311,24.6455,34600.0
2009-10-29 11:10:00,34.26,34.4,34.24,34.32,38500.0,24.6383,24.739,24.6239,24.6814,38500.0
2009-10-29 11:15:00,34.33,34.4,34.31,34.37,27100.0,24.6886,24.739,24.6743,24.7174,27100.0
2009-10-29 11:20:00,34.34,34.5,34.34,34.48,47800.0,24.6958,24.8109,24.6958,24.7965,47800.0
2009-10-29 11:25:00,34.48,34.56,34.48,34.56,36100.0,24.7965,24.854,24.7965,24.854,36100.0
2009-10-29 11:30:00,34.56,34.59,34.54,34.54,28600.0,24.854,24.8756,24.8397,24.8397,28600.0
2009-10-29 11:35:00,34.55,34.56,34.41,34.46,49400.0,24.8468,24.854,24.7462,24.7821,49400.0
2009-10-29 11:40:00,34.47,34.51,34.43,34.49,34700.0,24.7893,24.8181,24.7605,24.8037,34700.0
2009-10-29 11:45:00,34.46,34.5,34.42,34.45,31200.0,24.7821,24.8109,24.7534,24.7749,31200.0
2009-10-29 11:50:00,34.45,34.45,34.34,34.34,44500.0,24.7749,24.7749,24.6958,24.6958,44500.0
2009-10-29 11:55:00,34.34,34.34,34.18,34.21,50800.0,24.6958,24.6958,24.5808,24.6023,50800.0
2009-10-29 12:00:00,34.22,34.25,34.19,34.21,11600.0,24.6095,24.6311,24.588,24.6023,11600.0
2009-10-29 12:05:00,34.21,34.31,34.21,34.28,11200.0,24.6023,24.6743,24.6023,24.6527,11200.0
2009-10-29 12:10:00,34.28,34.28,34.22,34.24,11800.0,24.6527,24.6527,24.6095,24.6239,11800.0
2009-10-29 12:15:00,34.24,34.24,34.19,34.2,16800.0,24.6239,24.6239,24.588,24.5951,16800.0
2009-10-29 12:20:00,34.18,34.34,34.18,34.34,15900.0,24.5808,24.6958,24.5808,24.6958,15900.0
2009-10-29 12:25:00,34.34,34.48,34.34,34.46,18900.0,24.6958,24.7965,24.6958,24.7821,18900.0
2009-10-29 12:30:00,34.46,34.51,34.45,34.45,13000.0,24.7821,24.8181,24.7749,24.7749,13000.0
2009-10-29 12:35:00,34.45,34.57,34.45,34.45,26000.0,24.7749,24.8612,24.7749,24.7749,26000.0
2009-10-29 12:40:00,34.44,34.49,34.44,34.48,17900.0,24.7677,24.8037,24.7677,24.7965,17900.0
2009-10-29 12:45:00,34.5,34.54,34.49,34.52,24700.0,24.8109,24.8397,24.8037,24.8253,24700.0
2009-10-29 12:50:00,34.52,34.58,34.47,34.52,24900.0,24.8253,24.8684,24.7893,24.8253,24900.0
2009-10-29 12:55:00,34.52,34.53,34.44,34.44,17000.0,24.8253,24.8325,24.7677,24.7677,17000.0
2009-10-29 13:00:00,34.43,34.44,34.31,34.32,33400.0,24.7605,24.7677,24.6743,24.6814,33400.0
2009-10-29 13:05:00,34.33,34.52,34.31,34.51,26000.0,24.6886,24.8253,24.6743,24.8181,26000.0
2009-10-29 13:10:00,34.5,34.51,34.47,34.47,25100.0,24.8109,24.8181,24.7893,24.7893,25100.0
2009-10-29 13:15:00,34.47,34.47,34.3,34.38,18400.0,24.7893,24.7893,24.6671,24.7246,18400.0
2009-10-29 13:20:00,34.38,34.42,34.37,34.38,8200.0,24.7246,24.7534,24.7174,24.7246,8200.0
2009-10-29 13:25:00,34.36,34.36,34.27,34.35,11300.0,24.7102,24.7102,24.6455,24.703,11300.0
2009-10-29 13:30:00,34.37,34.42,34.37,34.4,22700.0,24.7174,24.7534,24.7174,24.739,22700.0
2009-10-29 13:35:00,34.4,34.56,34.4,34.54,43600.0,24.739,24.854,24.739,24.8397,43600.0
2009-10-29 13:40:00,34.55,34.61,34.51,34.52,27500.0,24.8468,24.89,24.8181,24.8253,27500.0
2009-10-29 13:45:00,34.52,34.59,34.49,34.49,22800.0,24.8253,24.8756,24.8037,24.8037,22800.0
2009-10-29 13:50:00,34.49,34.51,34.48,34.49,20800.0,24.8037,24.8181,24.7965,24.8037,20800.0
2009-10-29 13:55:00,34.48,34.48,34.38,34.4,35400.0,24.7965,24.7965,24.7246,24.739,35400.0
2009-10-29 14:00:00,34.38,34.41,34.34,34.34,22100.0,24.7246,24.7462,24.6958,24.6958,22100.0
2009-10-29 14:05:00,34.35,34.35,34.14,34.19,51800.0,24.703,24.703,24.552,24.588,51800.0
2009-10-29 14:10:00,34.19,34.45,34.12,34.2,53800.0,24.588,24.7749,24.5376,24.5951,53800.0
2009-10-29 14:15:00,34.22,34.3,34.18,34.19,23100.0,24.6095,24.6671,24.5808,24.588,23100.0
2009-10-29 14:20:00,34.17,34.21,34.13,34.18,29400.0,24.5736,24.6023,24.5448,24.5808,29400.0
2009-10-29 14:25:00,34.18,34.32,34.17,34.29,19300.0,24.5808,24.6814,24.5736,24.6599,19300.0
2009-10-29 14:30:00,34.29,34.38,34.26,34.35,17900.0,24.6599,24.7246,24.6383,24.703,17900.0
2009-10-29 14:35:00,34.34,34.35,34.29,34.34,14600.0,24.6958,24.703,24.6599,24.6958,14600.0
2009-10-29 14:40:00,34.35,34.44,34.35,34.38,19900.0,24.703,24.7677,24.703,24.7246,19900.0
2009-10-29 14:45:00,34.37,34.38,34.33,34.36,12500.0,24.7174,24.7246,24.6886,24.7102,12500.0
2009-10-29 14:50:00,34.35,34.41,34.35,34.35,10300.0,24.703,24.7462,24.703,24.703,10300.0
2009-10-29 14:55:00,34.35,34.41,34.34,34.4,15500.0,24.703,24.7462,24.6958,24.739,15500.0
2009-10-29 15:00:00,34.4,34.42,34.38,34.41,12600.0,24.739,24.7534,24.7246,24.7462,12600.0
2009-10-29 15:05:00,34.42,34.5,34.41,34.44,43800.0,24.7534,24.8109,24.7462,24.7677,43800.0
2009-10-29 15:10:00,34.43,34.47,34.39,34.39,49800.0,24.7605,24.7893,24.7318,24.7318,49800.0
2009-10-29 15:15:00,34.4,34.4,34.26,34.27,42500.0,24.739,24.739,24.6383,24.6455,42500.0
2009-10-29 15:20:00,34.27,34.36,34.24,34.24,42700.0,24.6455,24.7102,24.6239,24.6239,42700.0
2009-10-29 15:25:00,34.25,34.29,34.18,34.26,56200.0,24.6311,24.6599,24.5808,24.6383,56200.0
2009-10-29 15:30:00,34.25,34.31,34.23,34.24,40900.0,24.6311,24.6743,24.6167,24.6239,40900.0
2009-10-29 15:35:00,34.22,34.33,34.22,34.3,37200.0,24.6095,24.6886,24.6095,24.6671,37200.0
2009-10-29 15:40:00,34.31,34.31,34.17,34.17,52300.0,24.6743,24.6743,24.5736,24.5736,52300.0
2009-10-29 15:45:00,34.17,34.2,34.08,34.2,75700.0,24.5736,24.5951,24.5088,24.5951,75700.0
2009-10-29 15:50:00,34.19,34.28,34.12,34.27,109300.0,24.588,24.6527,24.5376,24.6455,109300.0
2009-10-29 15:55:00,34.28,34.28,34.21,34.23,137100.0,24.6527,24.6527,24.6023,24.6167,137100.0
2009-10-30 09:30:00,34.31,34.31,33.75,33.78,48000.0,24.6743,24.6743,24.2715,24.2931,48000.0
2009-10-30 09:35:00,33.78,34.14,33.78,34.01,58600.0,24.2931,24.552,24.2931,24.4585,58600.0
2009-10-30 09:40:00,34.0,34.25,33.67,34.13,78100.0,24.4513,24.6311,24.214,24.5448,78100.0
2009-10-30 09:45:00,34.19,34.25,33.86,33.92,43300.0,24.588,24.6311,24.3506,24.3938,43300.0
2009-10-30 09:50:00,33.92,33.95,33.68,33.71,41400.0,24.3938,24.4154,24.2212,24.2428,41400.0
2009-10-30 09:55:00,33.77,33.95,33.59,33.81,71300.0,24.2859,24.4154,24.1565,24.3147,71300.0
2009-10-30 10:00:00,33.78,34.06,33.72,33.85,42200.0,24.2931,24.4945,24.2499,24.3434,42200.0
2009-10-30 10:05:00,33.86,33.92,33.76,33.8,35400.0,24.3506,24.3938,24.2787,24.3075,35400.0
2009-10-30 10:10:00,33.83,33.9,33.75,33.88,27300.0,24.3291,24.3794,24.2715,24.365,27300.0
2009-10-30 10:15:00,33.86,33.91,33.78,33.85,27300.0,24.3506,24.3866,24.2931,24.3434,27300.0
2009-10-30 10:20:00,33.85,33.99,33.7,33.78,33800.0,24.3434,24.4441,24.2356,24.2931,33800.0
2009-10-30 10:25:00,33.76,33.82,33.72,33.75,57600.0,24.2787,24.3219,24.2499,24.2715,57600.0
2009-10-30 10:30:00,33.75,33.77,33.47,33.55,57000.0,24.2715,24.2859,24.0702,24.1277,57000.0
2009-10-30 10:35:00,33.56,33.59,33.42,33.57,50400.0,24.1349,24.1565,24.0342,24.1421,50400.0
2009-10-30 10:40:00,33.58,33.59,33.5,33.55,31400.0,24.1493,24.1565,24.0917,24.1277,31400.0
2009-10-30 10:45:00,33.53,33.68,33.53,33.6,23600.0,24.1133,24.2212,24.1133,24.1637,23600.0
2009-10-30 10:50:00,33.61,33.71,33.61,33.64,29400.0,24.1708,24.2428,24.1708,24.1924,29400.0
2009-10-30 10:55:00,33.63,33.85,33.62,33.72,28400.0,24.1852,24.3434,24.178,24.2499,28400.0
2009-10-30 11:00:00,33.78,33.81,33.68,33.8,24300.0,24.2931,24.3147,24.2212,24.3075,24300.0
2009-10-30 11:05:00,33.79,33.87,33.69,33.7,106500.0,24.3003,24.3578,24.2284,24.2356,106500.0
2009-10-30 11:10:00,33.7,33.78,33.66,33.68,28000.0,24.2356,24.2931,24.2068,24.2212,28000.0
2009-10-30 11:15:00,33.68,33.75,33.6,33.64,20000.0,24.2212,24.2715,24.1637,24.1924,20000.0
2009-10-30 11:20:00,33.62,33.69,33.52,33.52,37300.0,24.178,24.2284,24.1061,24.1061,37300.0
2009-10-30 11:25:00,33.53,33.59,33.51,33.53,15500.0,24.1133,24.1565,24.0989,24.1133,15500.0
2009-10-30 11:30:00,33.52,33.58,33.49,33.53,23200.0,24.1061,24.1493,24.0845,24.1133,23200.0
2009-10-30 11:35:00,33.55,33.56,33.33,33.43,33600.0,24.1277,24.1349,23.9695,24.0414,33600.0
2009-10-30 11:40:00,33.46,33.48,33.36,33.37,11600.0,24.063,24.0774,23.9911,23.9982,11600.0
2009-10-30 11:45:00,33.39,33.4,33.3,33.39,21400.0,24.0126,24.0198,23.9479,24.0126,21400.0
2009-10-30 11:50:00,33.41,33.42,33.17,33.28,33200.0,24.027,24.0342,23.8544,23.9335,33200.0
2009-10-30 11:55:00,33.27,33.29,33.2,33.26,22700.0,23.9263,23.9407,23.876,23.9191,22700.0
2009-10-30 12:00:00,33.26,33.35,33.24,33.32,22400.0,23.9191,23.9839,23.9048,23.9623,22400.0
2009-10-30 12:05:00,33.34,33.56,33.33,33.54,24600.0,23.9767,24.1349,23.9695,24.1205,24600.0
2009-10-30 12:10:00,33.53,33.56,33.4,33.4,19100.0,24.1133,24.1349,24.0198,24.0198,19100.0
2009-10-30 12:15:00,33.42,33.44,33.4,33.42,10600.0,24.0342,24.0486,24.0198,24.0342,10600.0
2009-10-30 12:20:00,33.42,33.53,33.42,33.49,26000.0,24.0342,24.1133,24.0342,24.0845,26000.0
2009-10-30 12:25:00,33.5,33.5,33.23,33.3,48000.0,24.0917,24.0917,23.8976,23.9479,48000.0
2009-10-30 12:30:00,33.29,33.4,33.29,33.37,21400.0,23.9407,24.0198,23.9407,23.9982,21400.0
2009-10-30 12:35:00,33.36,33.5,33.36,33.47,45500.0,23.9911,24.0917,23.9911,24.0702,45500.0
2009-10-30 12:40:00,33.46,33.53,33.36,33.37,58500.0,24.063,24.1133,23.9911,23.9982,58500.0
2009-10-30 12:45:00,33.39,33.4,33.11,33.21,46000.0,24.0126,24.0198,23.8113,23.8832,46000.0
2009-10-30 12:50:00,33.21,33.22,33.05,33.18,49700.0,23.8832,23.8904,23.7681,23.8616,49700.0
2009-10-30 12:55:00,33.19,33.27,33.05,33.05,36000.0,23.8688,23.9263,23.7681,23.7681,36000.0
2009-10-30 13:00:00,33.05,33.08,32.96,33.02,35700.0,23.7681,23.7897,23.7034,23.7465,35700.0
2009-10-30 13:05:00,33.04,33.2,33.04,33.16,50700.0,23.7609,23.876,23.7609,23.8472,50700.0
2009-10-30 13:10:00,33.17,33.35,33.16,33.28,62000.0,23.8544,23.9839,23.8472,23.9335,62000.0
2009-10-30 13:15:00,33.28,33.33,33.19,33.22,21000.0,23.9335,23.9695,23.8688,23.8904,21000.0
2009-10-30 13:20:00,33.22,33.22,33.02,33.04,52100.0,23.8904,23.8904,23.7465,23.7609,52100.0
2009-10-30 13:25:00,33.08,33.1,33.02,33.08,15100.0,23.7897,23.8041,23.7465,23.7897,15100.0
2009-10-30 13:30:00,33.08,33.1,32.87,32.88,24600.0,23.7897,23.8041,23.6387,23.6459,24600.0
2009-10-30 13:35:00,32.89,33.02,32.88,32.97,11400.0,23.653,23.7465,23.6459,23.7106,11400.0
2009-10-30 13:40:00,32.96,33.08,32.95,33.0,23800.0,23.7034,23.7897,23.6962,23.7322,23800.0
2009-10-30 13:45:00,33.01,33.13,32.98,33.12,69600.0,23.7393,23.8256,23.7178,23.8185,69600.0
2009-10-30 13:50:00,33.14,33.15,32.96,32.96,12300.0,23.8328,23.84,23.7034,23.7034,12300.0
2009-10-30 13:55:00,32.95,33.04,32.95,33.01,23500.0,23.6962,23.7609,23.6962,23.7393,23500.0
2009-10-30 14:00:00,33.01,33.15,32.95,33.15,33400.0,23.7393,23.84,23.6962,23.84,33400.0
2009-10-30 14:05:00,33.12,33.34,33.11,33.18,47700.0,23.8185,23.9767,23.8113,23.8616,47700.0
2009-10-30 14:10:00,33.19,33.29,33.18,33.23,18100.0,23.8688,23.9407,23.8616,23.8976,18100.0
2009-10-30 14:15:00,33.23,33.33,33.12,33.31,40600.0,23.8976,23.9695,23.8185,23.9551,40600.0
2009-10-30 14:20:00,33.29,33.31,33.15,33.16,41800.0,23.9407,23.9551,23.84,23.8472,41800.0
2009-10-30 14:25:00,33.16,33.32,33.14,33.27,83500.0,23.8472,23.9623,23.8328,23.9263,83500.0
2009-10-30 14:30:00,33.26,33.33,33.19,33.23,47300.0,23.9191,23.9695,23.8688,23.8976,47300.0
2009-10-30 14:35:00,33.24,33.32,33.14,33.32,114100.0,23.9048,23.9623,23.8328,23.9623,114100.0
2009-10-30 14:40:00,33.31,33.33,33.18,33.22,75400.0,23.9551,23.9695,23.8616,23.8904,75400.0
2009-10-30 14:45:00,33.2,33.24,33.04,33.05,81000.0,23.876,23.9048,23.7609,23.7681,81000.0
2009-10-30 14:50:00,33.05,33.14,32.93,33.04,67900.0,23.7681,23.8328,23.6818,23.7609,67900.0
2009-10-30 14:55:00,33.05,33.15,32.98,33.0,42700.0,23.7681,23.84,23.7178,23.7322,42700.0
2009-10-30 15:00:00,33.0,33.01,32.88,32.95,41200.0,23.7322,23.7393,23.6459,23.6962,41200.0
2009-10-30 15:05:00,32.93,32.93,32.63,32.69,133200.0,23.6818,23.6818,23.4661,23.5092,133200.0
2009-10-30 15:10:00,32.68,32.91,32.68,32.77,54300.0,23.502,23.6674,23.502,23.5668,54300.0
2009-10-30 15:15:00,32.77,32.89,32.72,32.73,93300.0,23.5668,23.653,23.5308,23.538,93300.0
2009-10-30 15:20:00,32.73,33.0,32.73,32.81,139700.0,23.538,23.7322,23.538,23.5955,139700.0
2009-10-30 15:25:00,32.81,32.88,32.71,32.88,84400.0,23.5955,23.6459,23.5236,23.6459,84400.0
2009-10-30 15:30:00,32.87,33.09,32.84,33.02,92800.0,23.6387,23.7969,23.6171,23.7465,92800.0
2009-10-30 15:35:00,33.01,33.13,32.86,32.93,109500.0,23.7393,23.8256,23.6315,23.6818,109500.0
2009-10-30 15:40:00,32.94,33.07,32.94,32.98,85800.0,23.689,23.7825,23.689,23.7178,85800.0
2009-10-30 15:45:00,32.98,33.05,32.92,33.01,101200.0,23.7178,23.7681,23.6746,23.7393,101200.0
2009-10-30 15:50:00,33.01,33.02,32.79,32.87,133500.0,23.7393,23.7465,23.5811,23.6387,133500.0
2009-10-30 15:55:00,32.88,32.9,32.77,32.77,248500.0,23.6459,23.6602,23.5668,23.5668,248500.0
2009-11-02 09:30:00,32.97,33.61,32.97,33.21,57800.0,23.7106,24.1708,23.7106,23.8832,57800.0
2009-11-02 09:35:00,33.21,33.21,32.8,32.82,27600.0,23.8832,23.8832,23.5883,23.6027,27600.0
2009-11-02 09:40:00,32.82,32.85,32.5,32.58,73700.0,23.6027,23.6243,23.3726,23.4301,73700.0
2009-11-02 09:45:00,32.57,32.57,32.35,32.39,114200.0,23.4229,23.4229,23.2647,23.2935,114200.0
2009-11-02 09:50:00,32.38,32.56,32.31,32.55,77100.0,23.2863,23.4157,23.2359,23.4085,77100.0
2009-11-02 09:55:00,32.55,32.58,32.41,32.52,72200.0,23.4085,23.4301,23.3079,23.387,72200.0
2009-11-02 10:00:00,32.51,33.14,32.48,33.08,117700.0,23.3798,23.8328,23.3582,23.7897,117700.0
2009-11-02 10:05:00,33.07,33.21,32.71,32.73,122800.0,23.7825,23.8832,23.5236,23.538,122800.0
2009-11-02 10:10:00,32.75,32.86,32.67,32.83,53000.0,23.5524,23.6315,23.4948,23.6099,53000.0
2009-11-02 10:15:00,32.8,33.03,32.69,33.02,51900.0,23.5883,23.7537,23.5092,23.7465,51900.0
2009-11-02 10:20:00,33.01,33.1,32.73,33.0,109700.0,23.7393,23.8041,23.538,23.7322,109700.0
2009-11-02 10:25:00,33.01,33.17,32.98,33.08,143400.0,23.7393,23.8544,23.7178,23.7897,143400.0
2009-11-02 10:30:00,33.09,33.24,33.08,33.16,61700.0,23.7969,23.9048,23.7897,23.8472,61700.0
2009-11-02 10:35:00,33.18,33.34,33.06,33.34,55900.0,23.8616,23.9767,23.7753,23.9767,55900.0
2009-11-02 10:40:00,33.34,33.37,33.1,33.1,84700.0,23.9767,23.9982,23.8041,23.8041,84700.0
2009-11-02 10:45:00,33.1,33.4,33.04,33.38,93700.0,23.8041,24.0198,23.7609,24.0054,93700.0
2009-11-02 10:50:00,33.38,33.41,33.21,33.41,56200.0,24.0054,24.027,23.8832,24.027,56200.0
2009-11-02 10:55:00,33.43,33.46,33.1,33.1,70300.0,24.0414,24.063,23.8041,23.8041,70300.0
2009-11-02 11:00:00,33.1,33.14,33.04,33.11,42100.0,23.8041,23.8328,23.7609,23.8113,42100.0
2009-11-02 11:05:00,33.1,33.19,33.09,33.17,31200.0,23.8041,23.8688,23.7969,23.8544,31200.0
2009-11-02 11:10:00,33.15,33.33,33.07,33.32,40500.0,23.84,23.9695,23.7825,23.9623,40500.0
2009-11-02 11:15:00,33.33,33.35,33.3,33.31,63700.0,23.9695,23.9839,23.9479,23.9551,63700.0
2009-11-02 11:20:00,33.31,33.45,33.3,33.43,49300.0,23.9551,24.0558,23.9479,24.0414,49300.0
2009-11-02 11:25:00,33.45,33.45,33.14,33.23,53200.0,24.0558,24.0558,23.8328,23.8976,53200.0
2009-11-02 11:30:00,33.26,33.35,33.19,33.35,18300.0,23.9191,23.9839,23.8688,23.9839,18300.0
2009-11-02 11:35:00,33.36,33.38,33.27,33.28,21100.0,23.9911,24.0054,23.9263,23.9335,21100.0
2009-11-02 11:40:00,33.28,33.47,33.28,33.46,20100.0,23.9335,24.0702,23.9335,24.063,20100.0
2009-11-02 11:45:00,33.48,33.48,33.36,33.41,30700.0,24.0774,24.0774,23.9911,24.027,30700.0
2009-11-02 11:50:00,33.41,33.42,33.31,33.33,29900.0,24.027,24.0342,23.9551,23.9695,29900.0
2009-11-02 11:55:00,33.32,33.51,33.31,33.37,29100.0,23.9623,24.0989,23.9551,23.9982,29100.0
2009-11-02 12:00:00,33.37,33.37,33.22,33.22,19300.0,23.9982,23.9982,23.8904,23.8904,19300.0
2009-11-02 12:05:00,33.22,33.24,33.12,33.21,32000.0,23.8904,23.9048,23.8185,23.8832,32000.0
2009-11-02 12:10:00,33.2,33.22,33.12,33.14,8800.0,23.876,23.8904,23.8185,23.8328,8800.0
2009-11-02 12:15:00,33.13,33.15,32.99,33.09,36900.0,23.8256,23.84,23.725,23.7969,36900.0
2009-11-02 12:20:00,33.1,33.13,33.05,33.1,14500.0,23.8041,23.8256,23.7681,23.8041,14500.0
2009-11-02 12:25:00,33.11,33.17,33.04,33.04,8300.0,23.8113,23.8544,23.7609,23.7609,8300.0
2009-11-02 12:30:00,33.03,33.1,32.93,33.0,19300.0,23.7537,23.8041,23.6818,23.7322,19300.0
2009-11-02 12:35:00,33.0,33.05,32.99,33.0,13600.0,23.7322,23.7681,23.725,23.7322,13600.0
2009-11-02 12:40:00,33.0,33.0,32.81,32.84,28300.0,23.7322,23.7322,23.5955,23.6171,28300.0
2009-11-02 12:45:00,32.84,32.93,32.82,32.83,19800.0,23.6171,23.6818,23.6027,23.6099,19800.0
2009-11-02 12:50:00,32.81,32.83,32.52,32.68,94000.0,23.5955,23.6099,23.387,23.502,94000.0
2009-11-02 12:55:00,32.69,32.83,32.54,32.55,23300.0,23.5092,23.6099,23.4013,23.4085,23300.0
2009-11-02 13:00:00,32.54,32.85,32.52,32.85,57900.0,23.4013,23.6243,23.387,23.6243,57900.0
2009-11-02 13:05:00,32.86,32.95,32.79,32.95,28100.0,23.6315,23.6962,23.5811,23.6962,28100.0
2009-11-02 13:10:00,32.97,33.04,32.89,32.89,58200.0,23.7106,23.7609,23.653,23.653,58200.0
2009-11-02 13:15:00,32.88,33.07,32.81,33.02,56600.0,23.6459,23.7825,23.5955,23.7465,56600.0
2009-11-02 13:20:00,33.01,33.09,32.98,32.99,39900.0,23.7393,23.7969,23.7178,23.725,39900.0
2009-11-02 13:25:00,33.01,33.04,32.96,32.99,13200.0,23.7393,23.7609,23.7034,23.725,13200.0
2009-11-02 13:30:00,32.97,32.97,32.77,32.86,27700.0,23.7106,23.7106,23.5668,23.6315,27700.0
2009-11-02 13:35:00,32.84,32.9,32.75,32.84,14700.0,23.6171,23.6602,23.5524,23.6171,14700.0
2009-11-02 13:40:00,32.85,32.89,32.75,32.89,18900.0,23.6243,23.653,23.5524,23.653,18900.0
2009-11-02 13:45:00,32.88,32.89,32.74,32.77,33000.0,23.6459,23.653,23.5452,23.5668,33000.0
2009-11-02 13:50:00,32.77,32.77,32.51,32.58,33600.0,23.5668,23.5668,23.3798,23.4301,33600.0
2009-11-02 13:55:00,32.57,32.66,32.51,32.51,21000.0,23.4229,23.4876,23.3798,23.3798,21000.0
2009-11-02 14:00:00,32.53,32.6,32.47,32.47,27700.0,23.3942,23.4445,23.351,23.351,27700.0
2009-11-02 14:05:00,32.48,32.52,32.4,32.49,43900.0,23.3582,23.387,23.3007,23.3654,43900.0
2009-11-02 14:10:00,32.51,32.67,32.48,32.6,38200.0,23.3798,23.4948,23.3582,23.4445,38200.0
2009-11-02 14:15:00,32.6,32.66,32.5,32.51,14900.0,23.4445,23.4876,23.3726,23.3798,14900.0
2009-11-02 14:20:00,32.53,32.76,32.52,32.73,33200.0,23.3942,23.5596,23.387,23.538,33200.0
2009-11-02 14:25:00,32.74,32.85,32.68,32.85,23100.0,23.5452,23.6243,23.502,23.6243,23100.0
2009-11-02 14:30:00,32.83,32.87,32.79,32.84,53800.0,23.6099,23.6387,23.5811,23.6171,53800.0
2009-11-02 14:35:00,32.85,32.86,32.78,32.8,27100.0,23.6243,23.6315,23.5739,23.5883,27100.0
2009-11-02 14:40:00,32.8,32.9,32.77,32.77,59000.0,23.5883,23.6602,23.5668,23.5668,59000.0
2009-11-02 14:45:00,32.77,32.85,32.73,32.78,42800.0,23.5668,23.6243,23.538,23.5739,42800.0
2009-11-02 14:50:00,32.79,32.87,32.75,32.84,52300.0,23.5811,23.6387,23.5524,23.6171,52300.0
2009-11-02 14:55:00,32.84,32.85,32.56,32.75,48300.0,23.6171,23.6243,23.4157,23.5524,48300.0
2009-11-02 15:00:00,32.76,32.85,32.75,32.77,74200.0,23.5596,23.6243,23.5524,23.5668,74200.0
2009-11-02 15:05:00,32.78,32.87,32.57,32.62,123600.0,23.5739,23.6387,23.4229,23.4589,123600.0
2009-11-02 15:10:00,32.61,32.72,32.55,32.62,135500.0,23.4517,23.5308,23.4085,23.4589,135500.0
2009-11-02 15:15:00,32.62,32.69,32.5,32.5,69100.0,23.4589,23.5092,23.3726,23.3726,69100.0
2009-11-02 15:20:00,32.5,32.7,32.47,32.61,66500.0,23.3726,23.5164,23.351,23.4517,66500.0
2009-11-02 15:25:00,32.61,32.74,32.54,32.66,40700.0,23.4517,23.5452,23.4013,23.4876,40700.0
2009-11-02 15:30:00,32.66,32.85,32.65,32.74,33400.0,23.4876,23.6243,23.4805,23.5452,33400.0
2009-11-02 15:35:00,32.75,32.93,32.75,32.89,73100.0,23.5524,23.6818,23.5524,23.653,73100.0
2009-11-02 15:40:00,32.9,32.98,32.88,32.97,41400.0,23.6602,23.7178,23.6459,23.7106,41400.0
2009-11-02 15:45:00,32.96,32.96,32.83,32.9,75200.0,23.7034,23.7034,23.6099,23.6602,75200.0
2009-11-02 15:50:00,32.91,32.99,32.89,32.95,85600.0,23.6674,23.725,23.653,23.6962,85600.0
2009-11-02 15:55:00,32.95,33.05,32.95,32.99,122000.0,23.6962,23.7681,23.6962,23.725,122000.0
2009-11-03 09:30:00,32.66,33.0,32.55,32.7,68500.0,23.4876,23.7322,23.4085,23.5164,68500.0
2009-11-03 09:35:00,32.72,33.09,32.72,33.07,66400.0,23.5308,23.7969,23.5308,23.7825,66400.0
2009-11-03 09:40:00,33.1,33.53,33.08,33.38,64900.0,23.8041,24.1133,23.7897,24.0054,64900.0
2009-11-03 09:45:00,33.39,33.41,32.95,32.95,56700.0,24.0126,24.027,23.6962,23.6962,56700.0
2009-11-03 09:50:00,32.92,33.15,32.82,32.85,47200.0,23.6746,23.84,23.6027,23.6243,47200.0
2009-11-03 09:55:00,32.85,33.08,32.82,32.95,31500.0,23.6243,23.7897,23.6027,23.6962,31500.0
2009-11-03 10:00:00,32.94,33.01,32.67,32.97,64900.0,23.689,23.7393,23.4948,23.7106,64900.0
2009-11-03 10:05:00,32.98,32.98,32.81,32.82,39700.0,23.7178,23.7178,23.5955,23.6027,39700.0
2009-11-03 10:10:00,32.81,32.87,32.57,32.72,65400.0,23.5955,23.6387,23.4229,23.5308,65400.0
2009-11-03 10:15:00,32.72,32.8,32.6,32.67,66800.0,23.5308,23.5883,23.4445,23.4948,66800.0
2009-11-03 10:20:00,32.67,32.67,32.32,32.35,66300.0,23.4948,23.4948,23.2431,23.2647,66300.0
2009-11-03 10:25:00,32.36,32.39,32.04,32.08,84600.0,23.2719,23.2935,23.0418,23.0705,84600.0
2009-11-03 10:30:00,32.09,32.54,32.09,32.48,74900.0,23.0777,23.4013,23.0777,23.3582,74900.0
2009-11-03 10:35:00,32.49,32.51,32.22,32.22,30400.0,23.3654,23.3798,23.1712,23.1712,30400.0
2009-11-03 10:40:00,32.24,32.55,32.22,32.53,41400.0,23.1856,23.4085,23.1712,23.3942,41400.0
2009-11-03 10:45:00,32.55,32.73,32.47,32.68,54400.0,23.4085,23.538,23.351,23.502,54400.0
2009-11-03 10:50:00,32.65,32.72,32.59,32.6,29900.0,23.4805,23.5308,23.4373,23.4445,29900.0
2009-11-03 10:55:00,32.6,32.66,32.5,32.61,42100.0,23.4445,23.4876,23.3726,23.4517,42100.0
2009-11-03 11:00:00,32.62,32.81,32.62,32.74,62300.0,23.4589,23.5955,23.4589,23.5452,62300.0
2009-11-03 11:05:00,32.73,32.76,32.57,32.67,27500.0,23.538,23.5596,23.4229,23.4948,27500.0
2009-11-03 11:10:00,32.65,32.75,32.59,32.75,36400.0,23.4805,23.5524,23.4373,23.5524,36400.0
2009-11-03 11:15:00,32.76,32.8,32.54,32.68,29700.0,23.5596,23.5883,23.4013,23.502,29700.0
2009-11-03 11:20:00,32.68,32.88,32.64,32.87,28400.0,23.502,23.6459,23.4733,23.6387,28400.0
2009-11-03 11:25:00,32.86,32.86,32.62,32.76,54900.0,23.6315,23.6315,23.4589,23.5596,54900.0
2009-11-03 11:30:00,32.77,32.83,32.65,32.73,24300.0,23.5668,23.6099,23.4805,23.538,24300.0
2009-11-03 11:35:00,32.74,32.74,32.53,32.66,23700.0,23.5452,23.5452,23.3942,23.4876,23700.0
2009-11-03 11:40:00,32.67,32.69,32.56,32.66,13300.0,23.4948,23.5092,23.4157,23.4876,13300.0
2009-11-03 11:45:00,32.64,32.78,32.57,32.78,12700.0,23.4733,23.5739,23.4229,23.5739,12700.0
2009-11-03 11:50:00,32.79,32.83,32.68,32.83,20800.0,23.5811,23.6099,23.502,23.6099,20800.0
2009-11-03 11:55:00,32.81,32.89,32.73,32.73,16000.0,23.5955,23.653,23.538,23.538,16000.0
2009-11-03 12:00:00,32.75,32.87,32.74,32.75,17200.0,23.5524,23.6387,23.5452,23.5524,17200.0
2009-11-03 12:05:00,32.75,32.89,32.66,32.89,38200.0,23.5524,23.653,23.4876,23.653,38200.0
2009-11-03 12:10:00,32.88,32.88,32.77,32.8,20000.0,23.6459,23.6459,23.5668,23.5883,20000.0
2009-11-03 12:15:00,32.82,32.84,32.75,32.75,24200.0,23.6027,23.6171,23.5524,23.5524,24200.0
2009-11-03 12:20:00,32.74,32.89,32.72,32.81,27600.0,23.5452,23.653,23.5308,23.5955,27600.0
2009-11-03 12:25:00,32.82,32.89,32.8,32.86,15500.0,23.6027,23.653,23.5883,23.6315,15500.0
2009-11-03 12:30:00,32.86,33.02,32.86,33.0,31600.0,23.6315,23.7465,23.6315,23.7322,31600.0
2009-11-03 12:35:00,33.0,33.23,33.0,33.13,32800.0,23.7322,23.8976,23.7322,23.8256,32800.0
2009-11-03 12:40:00,33.12,33.16,32.97,33.05,30500.0,23.8185,23.8472,23.7106,23.7681,30500.0
2009-11-03 12:45:00,33.05,33.05,32.89,32.89,21700.0,23.7681,23.7681,23.653,23.653,21700.0
2009-11-03 12:50:00,32.91,33.0,32.91,32.91,24900.0,23.6674,23.7322,23.6674,23.6674,24900.0
2009-11-03 12:55:00,32.92,32.98,32.92,32.95,8800.0,23.6746,23.7178,23.6746,23.6962,8800.0
2009-11-03 13:00:00,32.91,32.94,32.86,32.93,18400.0,23.6674,23.689,23.6315,23.6818,18400.0
2009-11-03 13:05:00,32.95,33.07,32.9,32.95,18700.0,23.6962,23.7825,23.6602,23.6962,18700.0
2009-11-03 13:10:00,32.94,33.03,32.89,33.03,19100.0,23.689,23.7537,23.653,23.7537,19100.0
2009-11-03 13:15:00,33.03,33.03,32.94,32.96,12400.0,23.7537,23.7537,23.689,23.7034,12400.0
2009-11-03 13:20:00,32.95,33.0,32.89,32.94,14400.0,23.6962,23.7322,23.653,23.689,14400.0
2009-11-03 13:25:00,32.95,33.05,32.89,32.98,87900.0,23.6962,23.7681,23.653,23.7178,87900.0
2009-11-03 13:30:00,32.98,33.06,32.96,33.0,31600.0,23.7178,23.7753,23.7034,23.7322,31600.0
2009-11-03 13:35:00,33.01,33.12,33.0,33.07,23300.0,23.7393,23.8185,23.7322,23.7825,23300.0
2009-11-03 13:40:00,33.06,33.1,33.03,33.05,26200.0,23.7753,23.8041,23.7537,23.7681,26200.0
2009-11-03 13:45:00,33.06,33.15,33.02,33.15,38200.0,23.7753,23.84,23.7465,23.84,38200.0
2009-11-03 13:50:00,33.17,33.26,33.17,33.2,40800.0,23.8544,23.9191,23.8544,23.876,40800.0
2009-11-03 13:55:00,33.19,33.33,33.19,33.27,32700.0,23.8688,23.9695,23.8688,23.9263,32700.0
2009-11-03 14:00:00,33.26,33.41,33.26,33.4,35300.0,23.9191,24.027,23.9191,24.0198,35300.0
2009-11-03 14:05:00,33.37,33.45,33.33,33.45,19300.0,23.9982,24.0558,23.9695,24.0558,19300.0
2009-11-03 14:10:00,33.42,33.45,33.35,33.35,23900.0,24.0342,24.0558,23.9839,23.9839,23900.0
2009-11-03 14:15:00,33.38,33.38,33.3,33.33,10900.0,24.0054,24.0054,23.9479,23.9695,10900.0
2009-11-03 14:20:00,33.32,33.39,33.25,33.25,14800.0,23.9623,24.0126,23.9119,23.9119,14800.0
2009-11-03 14:25:00,33.26,33.36,33.24,33.29,10400.0,23.9191,23.9911,23.9048,23.9407,10400.0
2009-11-03 14:30:00,33.29,33.38,33.18,33.2,26100.0,23.9407,24.0054,23.8616,23.876,26100.0
2009-11-03 14:35:00,33.21,33.24,33.17,33.24,18300.0,23.8832,23.9048,23.8544,23.9048,18300.0
2009-11-03 14:40:00,33.23,33.29,33.22,33.25,7500.0,23.8976,23.9407,23.8904,23.9119,7500.0
2009-11-03 14:45:00,33.24,33.34,33.22,33.3,24100.0,23.9048,23.9767,23.8904,23.9479,24100.0
2009-11-03 14:50:00,33.3,33.3,33.24,33.25,17100.0,23.9479,23.9479,23.9048,23.9119,17100.0
2009-11-03 14:55:00,33.25,33.36,33.21,33.29,42800.0,23.9119,23.9911,23.8832,23.9407,42800.0
2009-11-03 15:00:00,33.27,33.31,33.21,33.24,22600.0,23.9263,23.9551,23.8832,23.9048,22600.0
2009-11-03 15:05:00,33.26,33.36,33.21,33.27,27100.0,23.9191,23.9911,23.8832,23.9263,27100.0
2009-11-03 15:10:00,33.28,33.33,33.24,33.27,35500.0,23.9335,23.9695,23.9048,23.9263,35500.0
2009-11-03 15:15:00,33.27,33.31,33.25,33.3,19400.0,23.9263,23.9551,23.9119,23.9479,19400.0
2009-11-03 15:20:00,33.3,33.36,33.27,33.32,36200.0,23.9479,23.9911,23.9263,23.9623,36200.0
2009-11-03 15:25:00,33.32,33.42,33.31,33.42,32700.0,23.9623,24.0342,23.9551,24.0342,32700.0
2009-11-03 15:30:00,33.43,33.53,33.42,33.48,60400.0,24.0414,24.1133,24.0342,24.0774,60400.0
2009-11-03 15:35:00,33.49,33.51,33.44,33.49,52500.0,24.0845,24.0989,24.0486,24.0845,52500.0
2009-11-03 15:40:00,33.49,33.51,33.4,33.47,68000.0,24.0845,24.0989,24.0198,24.0702,68000.0
2009-11-03 15:45:00,33.48,33.53,33.46,33.51,53300.0,24.0774,24.1133,24.063,24.0989,53300.0
2009-11-03 15:50:00,33.51,33.61,33.47,33.6,103200.0,24.0989,24.1708,24.0702,24.1637,103200.0
2009-11-03 15:55:00,33.59,33.62,33.51,33.59,182500.0,24.1565,24.178,24.0989,24.1565,182500.0
2009-11-04 09:30:00,33.8,33.82,33.64,33.68,43800.0,24.3075,24.3219,24.1924,24.2212,43800.0
2009-11-04 09:35:00,33.68,33.79,33.6,33.78,60400.0,24.2212,24.3003,24.1637,24.2931,60400.0
2009-11-04 09:40:00,33.76,33.77,33.62,33.65,78700.0,24.2787,24.2859,24.178,24.1996,78700.0
2009-11-04 09:45:00,33.64,33.68,33.53,33.57,82900.0,24.1924,24.2212,24.1133,24.1421,82900.0
2009-11-04 09:50:00,33.58,33.62,33.5,33.55,48900.0,24.1493,24.178,24.0917,24.1277,48900.0
2009-11-04 09:55:00,33.55,33.79,33.55,33.79,28000.0,24.1277,24.3003,24.1277,24.3003,28000.0
2009-11-04 10:00:00,33.76,33.9,33.6,33.81,58300.0,24.2787,24.3794,24.1637,24.3147,58300.0
2009-11-04 10:05:00,33.77,33.93,33.75,33.89,29700.0,24.2859,24.401,24.2715,24.3722,29700.0
2009-11-04 10:10:00,33.9,33.96,33.77,33.83,30400.0,24.3794,24.4225,24.2859,24.3291,30400.0
2009-11-04 10:15:00,33.81,34.02,33.81,33.96,22000.0,24.3147,24.4657,24.3147,24.4225,22000.0
2009-11-04 10:20:00,33.96,34.09,33.94,33.94,27000.0,24.4225,24.516,24.4082,24.4082,27000.0
2009-11-04 10:25:00,33.95,34.0,33.85,33.93,28200.0,24.4154,24.4513,24.3434,24.401,28200.0
2009-11-04 10:30:00,33.94,34.11,33.9,34.04,32200.0,24.4082,24.5304,24.3794,24.4801,32200.0
2009-11-04 10:35:00,34.02,34.12,33.97,34.01,42000.0,24.4657,24.5376,24.4297,24.4585,42000.0
2009-11-04 10:40:00,34.03,34.1,33.95,34.07,18500.0,24.4729,24.5232,24.4154,24.5017,18500.0
2009-11-04 10:45:00,34.07,34.13,34.07,34.08,16000.0,24.5017,24.5448,24.5017,24.5088,16000.0
2009-11-04 10:50:00,34.09,34.25,34.08,34.24,53800.0,24.516,24.6311,24.5088,24.6239,53800.0
2009-11-04 10:55:00,34.24,34.33,34.2,34.33,25600.0,24.6239,24.6886,24.5951,24.6886,25600.0
2009-11-04 11:00:00,34.33,34.34,34.18,34.33,41700.0,24.6886,24.6958,24.5808,24.6886,41700.0
2009-11-04 11:05:00,34.33,34.34,34.25,34.28,17400.0,24.6886,24.6958,24.6311,24.6527,17400.0
2009-11-04 11:10:00,34.26,34.27,34.2,34.2,34500.0,24.6383,24.6455,24.5951,24.5951,34500.0
2009-11-04 11:15:00,34.2,34.29,34.19,34.21,18600.0,24.5951,24.6599,24.588,24.6023,18600.0
2009-11-04 11:20:00,34.2,34.23,34.19,34.2,18900.0,24.5951,24.6167,24.588,24.5951,18900.0
2009-11-04 11:25:00,34.2,34.2,34.07,34.07,62700.0,24.5951,24.5951,24.5017,24.5017,62700.0
2009-11-04 11:30:00,34.07,34.08,34.01,34.04,41900.0,24.5017,24.5088,24.4585,24.4801,41900.0
2009-11-04 11:35:00,34.04,34.05,34.01,34.01,17300.0,24.4801,24.4873,24.4585,24.4585,17300.0
2009-11-04 11:40:00,34.0,34.0,33.94,33.94,25500.0,24.4513,24.4513,24.4082,24.4082,25500.0
2009-11-04 11:45:00,33.94,33.99,33.94,33.96,21000.0,24.4082,24.4441,24.4082,24.4225,21000.0
2009-11-04 11:50:00,33.96,33.97,33.93,33.94,24400.0,24.4225,24.4297,24.401,24.4082,24400.0
2009-11-04 11:55:00,33.94,33.95,33.84,33.86,32400.0,24.4082,24.4154,24.3362,24.3506,32400.0
2009-11-04 12:00:00,33.86,33.91,33.79,33.88,38800.0,24.3506,24.3866,24.3003,24.365,38800.0
2009-11-04 12:05:00,33.89,33.91,33.83,33.91,18500.0,24.3722,24.3866,24.3291,24.3866,18500.0
2009-11-04 12:10:00,33.9,33.94,33.8,33.84,42600.0,24.3794,24.4082,24.3075,24.3362,42600.0
2009-11-04 12:15:00,33.83,33.85,33.75,33.77,23400.0,24.3291,24.3434,24.2715,24.2859,23400.0
2009-11-04 12:20:00,33.76,33.87,33.75,33.83,25300.0,24.2787,24.3578,24.2715,24.3291,25300.0
2009-11-04 12:25:00,33.83,33.91,33.79,33.91,40800.0,24.3291,24.3866,24.3003,24.3866,40800.0
2009-11-04 12:30:00,33.9,33.91,33.84,33.88,26800.0,24.3794,24.3866,24.3362,24.365,26800.0
2009-11-04 12:35:00,33.89,34.01,33.89,34.01,17900.0,24.3722,24.4585,24.3722,24.4585,17900.0
2009-11-04 12:40:00,34.01,34.16,34.01,34.1,27600.0,24.4585,24.5664,24.4585,24.5232,27600.0
2009-11-04 12:45:00,34.11,34.11,33.8,33.86,52300.0,24.5304,24.5304,24.3075,24.3506,52300.0
2009-11-04 12:50:00,33.87,33.89,33.8,33.85,24500.0,24.3578,24.3722,24.3075,24.3434,24500.0
2009-11-04 12:55:00,33.85,33.9,33.83,33.89,12000.0,24.3434,24.3794,24.3291,24.3722,12000.0
2009-11-04 13:00:00,33.9,33.9,33.86,33.86,5900.0,24.3794,24.3794,24.3506,24.3506,5900.0
2009-11-04 13:05:00,33.87,33.89,33.85,33.85,8500.0,24.3578,24.3722,24.3434,24.3434,8500.0
2009-11-04 13:10:00,33.87,34.01,33.87,33.97,36800.0,24.3578,24.4585,24.3578,24.4297,36800.0
2009-11-04 13:15:00,33.95,33.95,33.89,33.91,9200.0,24.4154,24.4154,24.3722,24.3866,9200.0
2009-11-04 13:20:00,33.91,33.91,33.85,33.9,9100.0,24.3866,24.3866,24.3434,24.3794,9100.0
2009-11-04 13:25:00,33.89,33.89,33.76,33.79,27000.0,24.3722,24.3722,24.2787,24.3003,27000.0
2009-11-04 13:30:00,33.78,33.82,33.75,33.82,20600.0,24.2931,24.3219,24.2715,24.3219,20600.0
2009-11-04 13:35:00,33.83,33.84,33.74,33.75,17700.0,24.3291,24.3362,24.2643,24.2715,17700.0
2009-11-04 13:40:00,33.74,33.75,33.71,33.73,13700.0,24.2643,24.2715,24.2428,24.2571,13700.0
2009-11-04 13:45:00,33.73,33.83,33.72,33.83,20400.0,24.2571,24.3291,24.2499,24.3291,20400.0
2009-11-04 13:50:00,33.82,33.83,33.8,33.82,14100.0,24.3219,24.3291,24.3075,24.3219,14100.0
2009-11-04 13:55:00,33.81,33.91,33.81,33.85,21600.0,24.3147,24.3866,24.3147,24.3434,21600.0
2009-11-04 14:00:00,33.86,33.91,33.83,33.84,24100.0,24.3506,24.3866,24.3291,24.3362,24100.0
2009-11-04 14:05:00,33.84,33.96,33.8,33.96,19700.0,24.3362,24.4225,24.3075,24.4225,19700.0
2009-11-04 14:10:00,33.95,33.99,33.92,33.92,23800.0,24.4154,24.4441,24.3938,24.3938,23800.0
2009-11-04 14:15:00,33.93,34.23,33.7,33.73,54900.0,24.401,24.6167,24.2356,24.2571,54900.0
2009-11-04 14:20:00,33.72,34.22,33.72,33.99,66500.0,24.2499,24.6095,24.2499,24.4441,66500.0
2009-11-04 14:25:00,33.97,34.02,33.76,33.84,92700.0,24.4297,24.4657,24.2787,24.3362,92700.0
2009-11-04 14:30:00,33.83,34.23,33.79,34.19,81200.0,24.3291,24.6167,24.3003,24.588,81200.0
2009-11-04 14:35:00,34.14,34.25,34.04,34.06,28100.0,24.552,24.6311,24.4801,24.4945,28100.0
2009-11-04 14:40:00,34.06,34.28,33.98,34.1,51400.0,24.4945,24.6527,24.4369,24.5232,51400.0
2009-11-04 14:45:00,34.1,34.23,34.07,34.23,39000.0,24.5232,24.6167,24.5017,24.6167,39000.0
2009-11-04 14:50:00,34.22,34.26,34.14,34.15,29900.0,24.6095,24.6383,24.552,24.5592,29900.0
2009-11-04 14:55:00,34.16,34.22,34.09,34.19,26400.0,24.5664,24.6095,24.516,24.588,26400.0
2009-11-04 15:00:00,34.19,34.19,34.03,34.04,37000.0,24.588,24.588,24.4729,24.4801,37000.0
2009-11-04 15:05:00,34.04,34.13,34.04,34.1,30800.0,24.4801,24.5448,24.4801,24.5232,30800.0
2009-11-04 15:10:00,34.09,34.18,33.99,34.1,41700.0,24.516,24.5808,24.4441,24.5232,41700.0
2009-11-04 15:15:00,34.08,34.17,34.05,34.11,39100.0,24.5088,24.5736,24.4873,24.5304,39100.0
2009-11-04 15:20:00,34.11,34.16,34.03,34.08,38200.0,24.5304,24.5664,24.4729,24.5088,38200.0
2009-11-04 15:25:00,34.08,34.1,34.01,34.08,49200.0,24.5088,24.5232,24.4585,24.5088,49200.0
2009-11-04 15:30:00,34.07,34.09,33.94,33.99,114000.0,24.5017,24.516,24.4082,24.4441,114000.0
2009-11-04 15:35:00,33.99,34.02,33.83,33.9,89600.0,24.4441,24.4657,24.3291,24.3794,89600.0
2009-11-04 15:40:00,33.9,33.92,33.83,33.85,138000.0,24.3794,24.3938,24.3291,24.3434,138000.0
2009-11-04 15:45:00,33.86,33.86,33.75,33.78,146200.0,24.3506,24.3506,24.2715,24.2931,146200.0
2009-11-04 15:50:00,33.78,33.8,33.65,33.75,135000.0,24.2931,24.3075,24.1996,24.2715,135000.0
2009-11-04 15:55:00,33.76,33.81,33.7,33.8,203900.0,24.2787,24.3147,24.2356,24.3075,203900.0
2009-11-05 09:30:00,33.12,33.85,33.05,33.66,188200.0,23.8185,24.3434,23.7681,24.2068,188200.0
2009-11-05 09:35:00,33.66,33.88,33.6,33.7,163800.0,24.2068,24.365,24.1637,24.2356,163800.0
2009-11-05 09:40:00,33.71,33.72,32.93,33.0,228900.0,24.2428,24.2499,23.6818,23.7322,228900.0
2009-11-05 09:45:00,32.98,33.44,32.93,33.41,119100.0,23.7178,24.0486,23.6818,24.027,119100.0
2009-11-05 09:50:00,33.41,33.84,33.39,33.83,157800.0,24.027,24.3362,24.0126,24.3291,157800.0
2009-11-05 09:55:00,33.83,34.15,33.77,34.1,182700.0,24.3291,24.5592,24.2859,24.5232,182700.0
2009-11-05 10:00:00,34.12,34.32,34.07,34.12,112200.0,24.5376,24.6814,24.5017,24.5376,112200.0
2009-11-05 10:05:00,34.12,34.17,34.06,34.16,115700.0,24.5376,24.5736,24.4945,24.5664,115700.0
2009-11-05 10:10:00,34.17,34.25,34.04,34.1,180500.0,24.5736,24.6311,24.4801,24.5232,180500.0
2009-11-05 10:15:00,34.1,34.13,34.06,34.12,67300.0,24.5232,24.5448,24.4945,24.5376,67300.0
2009-11-05 10:20:00,34.13,34.33,34.09,34.1,72700.0,24.5448,24.6886,24.516,24.5232,72700.0
2009-11-05 10:25:00,34.1,34.26,34.09,34.23,51800.0,24.5232,24.6383,24.516,24.6167,51800.0
2009-11-05 10:30:00,34.25,34.34,34.25,34.29,109700.0,24.6311,24.6958,24.6311,24.6599,109700.0
2009-11-05 10:35:00,34.3,34.69,34.28,34.65,162800.0,24.6671,24.9475,24.6527,24.9188,162800.0
2009-11-05 10:40:00,34.63,34.78,34.53,34.63,126000.0,24.9044,25.0123,24.8325,24.9044,126000.0
2009-11-05 10:45:00,34.63,34.99,34.62,34.92,117800.0,24.9044,25.1633,24.8972,25.1129,117800.0
2009-11-05 10:50:00,34.89,34.97,34.76,34.91,102800.0,25.0914,25.1489,24.9979,25.1057,102800.0
2009-11-05 10:55:00,34.91,35.09,34.91,35.0,107100.0,25.1057,25.2352,25.1057,25.1705,107100.0
2009-11-05 11:00:00,35.0,35.04,34.69,34.7,87300.0,25.1705,25.1992,24.9475,24.9547,87300.0
2009-11-05 11:05:00,34.71,34.72,34.65,34.67,64400.0,24.9619,24.9691,24.9188,24.9331,64400.0
2009-11-05 11:10:00,34.68,34.75,34.54,34.64,69300.0,24.9403,24.9907,24.8397,24.9116,69300.0
2009-11-05 11:15:00,34.65,34.67,34.5,34.55,48100.0,24.9188,24.9331,24.8109,24.8468,48100.0
2009-11-05 11:20:00,34.56,34.71,34.47,34.7,59300.0,24.854,24.9619,24.7893,24.9547,59300.0
2009-11-05 11:25:00,34.69,34.79,34.59,34.79,46800.0,24.9475,25.0194,24.8756,25.0194,46800.0
2009-11-05 11:30:00,34.79,34.8,34.6,34.6,20500.0,25.0194,25.0266,24.8828,24.8828,20500.0
2009-11-05 11:35:00,34.6,34.65,34.56,34.6,61400.0,24.8828,24.9188,24.854,24.8828,61400.0
2009-11-05 11:40:00,34.6,34.64,34.4,34.45,91700.0,24.8828,24.9116,24.739,24.7749,91700.0
2009-11-05 11:45:00,34.43,34.46,34.16,34.25,136800.0,24.7605,24.7821,24.5664,24.6311,136800.0
2009-11-05 11:50:00,34.24,34.46,34.24,34.46,81800.0,24.6239,24.7821,24.6239,24.7821,81800.0
2009-11-05 11:55:00,34.43,34.55,34.43,34.52,41000.0,24.7605,24.8468,24.7605,24.8253,41000.0
2009-11-05 12:00:00,34.5,34.69,34.49,34.54,94000.0,24.8109,24.9475,24.8037,24.8397,94000.0
2009-11-05 12:05:00,34.54,34.58,34.49,34.5,66900.0,24.8397,24.8684,24.8037,24.8109,66900.0
2009-11-05 12:10:00,34.5,34.52,34.46,34.48,95100.0,24.8109,24.8253,24.7821,24.7965,95100.0
2009-11-05 12:15:00,34.48,34.59,34.47,34.56,53200.0,24.7965,24.8756,24.7893,24.854,53200.0
2009-11-05 12:20:00,34.56,34.56,34.48,34.54,56200.0,24.854,24.854,24.7965,24.8397,56200.0
2009-11-05 12:25:00,34.53,34.53,34.36,34.39,64900.0,24.8325,24.8325,24.7102,24.7318,64900.0
2009-11-05 12:30:00,34.38,34.58,34.33,34.5,97200.0,24.7246,24.8684,24.6886,24.8109,97200.0
2009-11-05 12:35:00,34.5,34.7,34.48,34.63,49100.0,24.8109,24.9547,24.7965,24.9044,49100.0
2009-11-05 12:40:00,34.63,34.7,34.62,34.67,36500.0,24.9044,24.9547,24.8972,24.9331,36500.0
2009-11-05 12:45:00,34.68,34.8,34.67,34.78,50400.0,24.9403,25.0266,24.9331,25.0123,50400.0
2009-11-05 12:50:00,34.78,34.78,34.69,34.71,57800.0,25.0123,25.0123,24.9475,24.9619,57800.0
2009-11-05 12:55:00,34.71,34.82,34.68,34.8,31200.0,24.9619,25.041,24.9403,25.0266,31200.0
2009-11-05 13:00:00,34.81,34.83,34.75,34.78,39000.0,25.0338,25.0482,24.9907,25.0123,39000.0
2009-11-05 13:05:00,34.77,34.78,34.67,34.67,13300.0,25.0051,25.0123,24.9331,24.9331,13300.0
2009-11-05 13:10:00,34.66,34.78,34.64,34.76,29600.0,24.926,25.0123,24.9116,24.9979,29600.0
2009-11-05 13:15:00,34.75,34.82,34.72,34.82,37900.0,24.9907,25.041,24.9691,25.041,37900.0
2009-11-05 13:20:00,34.81,34.83,34.74,34.79,32900.0,25.0338,25.0482,24.9835,25.0194,32900.0
2009-11-05 13:25:00,34.79,34.82,34.77,34.81,29400.0,25.0194,25.041,25.0051,25.0338,29400.0
2009-11-05 13:30:00,34.81,34.85,34.75,34.75,63600.0,25.0338,25.0626,24.9907,24.9907,63600.0
2009-11-05 13:35:00,34.75,34.81,34.7,34.8,31400.0,24.9907,25.0338,24.9547,25.0266,31400.0
2009-11-05 13:40:00,34.8,34.84,34.74,34.76,86200.0,25.0266,25.0554,24.9835,24.9979,86200.0
2009-11-05 13:45:00,34.77,34.86,34.77,34.82,31400.0,25.0051,25.0698,25.0051,25.041,31400.0
2009-11-05 13:50:00,34.82,34.82,34.63,34.67,54900.0,25.041,25.041,24.9044,24.9331,54900.0
2009-11-05 13:55:00,34.68,34.72,34.55,34.56,43600.0,24.9403,24.9691,24.8468,24.854,43600.0
2009-11-05 14:00:00,34.56,34.62,34.49,34.61,62100.0,24.854,24.8972,24.8037,24.89,62100.0
2009-11-05 14:05:00,34.62,34.63,34.52,34.58,33600.0,24.8972,24.9044,24.8253,24.8684,33600.0
2009-11-05 14:10:00,34.58,34.63,34.56,34.58,23200.0,24.8684,24.9044,24.854,24.8684,23200.0
2009-11-05 14:15:00,34.58,34.62,34.54,34.56,25500.0,24.8684,24.8972,24.8397,24.854,25500.0
2009-11-05 14:20:00,34.56,34.61,34.5,34.51,117400.0,24.854,24.89,24.8109,24.8181,117400.0
2009-11-05 14:25:00,34.51,34.59,34.46,34.5,101800.0,24.8181,24.8756,24.7821,24.8109,101800.0
2009-11-05 14:30:00,34.5,34.57,34.49,34.56,50900.0,24.8109,24.8612,24.8037,24.854,50900.0
2009-11-05 14:35:00,34.56,34.59,34.55,34.55,34700.0,24.854,24.8756,24.8468,24.8468,34700.0
2009-11-05 14:40:00,34.55,34.58,34.54,34.55,54500.0,24.8468,24.8684,24.8397,24.8468,54500.0
2009-11-05 14:45:00,34.54,34.67,34.54,34.59,65800.0,24.8397,24.9331,24.8397,24.8756,65800.0
2009-11-05 14:50:00,34.6,34.7,34.59,34.65,53200.0,24.8828,24.9547,24.8756,24.9188,53200.0
2009-11-05 14:55:00,34.66,34.72,34.65,34.71,27800.0,24.926,24.9691,24.9188,24.9619,27800.0
2009-11-05 15:00:00,34.7,34.75,34.55,34.66,110500.0,24.9547,24.9907,24.8468,24.926,110500.0
2009-11-05 15:05:00,34.66,34.79,34.65,34.77,79100.0,24.926,25.0194,24.9188,25.0051,79100.0
2009-11-05 15:10:00,34.77,34.79,34.74,34.77,60800.0,25.0051,25.0194,24.9835,25.0051,60800.0
2009-11-05 15:15:00,34.76,34.86,34.76,34.84,68500.0,24.9979,25.0698,24.9979,25.0554,68500.0
2009-11-05 15:20:00,34.85,34.85,34.77,34.79,79500.0,25.0626,25.0626,25.0051,25.0194,79500.0
2009-11-05 15:25:00,34.8,34.81,34.79,34.8,59600.0,25.0266,25.0338,25.0194,25.0266,59600.0
2009-11-05 15:30:00,34.8,34.8,34.74,34.75,105400.0,25.0266,25.0266,24.9835,24.9907,105400.0
2009-11-05 15:35:00,34.75,34.84,34.75,34.84,114000.0,24.9907,25.0554,24.9907,25.0554,114000.0
2009-11-05 15:40:00,34.84,34.9,34.78,34.84,127800.0,25.0554,25.0986,25.0123,25.0554,127800.0
2009-11-05 15:45:00,34.84,34.87,34.77,34.86,120800.0,25.0554,25.077,25.0051,25.0698,120800.0
2009-11-05 15:50:00,34.87,35.1,34.86,35.06,285000.0,25.077,25.2424,25.0698,25.2136,285000.0
2009-11-05 15:55:00,35.05,35.18,35.02,35.11,546700.0,25.2064,25.2999,25.1849,25.2496,546700.0
2009-11-06 09:30:00,34.59,35.0,34.47,34.87,214000.0,24.8756,25.1705,24.7893,25.077,214000.0
2009-11-06 09:35:00,34.85,35.2,34.85,35.1,94200.0,25.0626,25.3143,25.0626,25.2424,94200.0
2009-11-06 09:40:00,35.1,35.36,35.08,35.12,106700.0,25.2424,25.4294,25.228,25.2568,106700.0
2009-11-06 09:45:00,35.13,35.4,35.12,35.3,50200.0,25.264,25.4581,25.2568,25.3862,50200.0
2009-11-06 09:50:00,35.28,35.28,35.02,35.08,75000.0,25.3718,25.3718,25.1849,25.228,75000.0
2009-11-06 09:55:00,35.08,35.14,34.86,34.99,100700.0,25.228,25.2712,25.0698,25.1633,100700.0
2009-11-06 10:00:00,35.0,35.11,34.86,34.87,73500.0,25.1705,25.2496,25.0698,25.077,73500.0
2009-11-06 10:05:00,34.88,35.02,34.72,34.83,97200.0,25.0842,25.1849,24.9691,25.0482,97200.0
2009-11-06 10:10:00,34.82,34.88,34.8,34.82,55300.0,25.041,25.0842,25.0266,25.041,55300.0
2009-11-06 10:15:00,34.82,34.83,34.69,34.74,70300.0,25.041,25.0482,24.9475,24.9835,70300.0
2009-11-06 10:20:00,34.75,34.75,34.57,34.61,110400.0,24.9907,24.9907,24.8612,24.89,110400.0
2009-11-06 10:25:00,34.62,34.64,34.44,34.48,130200.0,24.8972,24.9116,24.7677,24.7965,130200.0
2009-11-06 10:30:00,34.45,34.53,34.3,34.47,86200.0,24.7749,24.8325,24.6671,24.7893,86200.0
2009-11-06 10:35:00,34.49,34.53,34.38,34.5,129900.0,24.8037,24.8325,24.7246,24.8109,129900.0
2009-11-06 10:40:00,34.51,34.54,34.24,34.28,88600.0,24.8181,24.8397,24.6239,24.6527,88600.0
2009-11-06 10:45:00,34.27,34.52,34.23,34.5,62700.0,24.6455,24.8253,24.6167,24.8109,62700.0
2009-11-06 10:50:00,34.49,34.61,34.42,34.59,87700.0,24.8037,24.89,24.7534,24.8756,87700.0
2009-11-06 10:55:00,34.58,34.65,34.51,34.63,37000.0,24.8684,24.9188,24.8181,24.9044,37000.0
2009-11-06 11:00:00,34.64,34.71,34.6,34.69,58400.0,24.9116,24.9619,24.8828,24.9475,58400.0
2009-11-06 11:05:00,34.69,34.8,34.66,34.79,56000.0,24.9475,25.0266,24.926,25.0194,56000.0
2009-11-06 11:10:00,34.8,34.81,34.67,34.67,38100.0,25.0266,25.0338,24.9331,24.9331,38100.0
2009-11-06 11:15:00,34.68,34.76,34.67,34.74,17600.0,24.9403,24.9979,24.9331,24.9835,17600.0
2009-11-06 11:20:00,34.74,34.75,34.63,34.65,48900.0,24.9835,24.9907,24.9044,24.9188,48900.0
2009-11-06 11:25:00,34.65,34.75,34.6,34.74,32100.0,24.9188,24.9907,24.8828,24.9835,32100.0
2009-11-06 11:30:00,34.74,34.89,34.71,34.81,37200.0,24.9835,25.0914,24.9619,25.0338,37200.0
2009-11-06 11:35:00,34.79,34.83,34.77,34.81,11000.0,25.0194,25.0482,25.0051,25.0338,11000.0
2009-11-06 11:40:00,34.82,34.97,34.81,34.88,34400.0,25.041,25.1489,25.0338,25.0842,34400.0
2009-11-06 11:45:00,34.86,34.86,34.8,34.82,30500.0,25.0698,25.0698,25.0266,25.041,30500.0
2009-11-06 11:50:00,34.83,34.89,34.79,34.85,46000.0,25.0482,25.0914,25.0194,25.0626,46000.0
2009-11-06 11:55:00,34.84,34.84,34.7,34.72,12800.0,25.0554,25.0554,24.9547,24.9691,12800.0
2009-11-06 12:00:00,34.74,34.81,34.73,34.77,12900.0,24.9835,25.0338,24.9763,25.0051,12900.0
2009-11-06 12:05:00,34.76,34.91,34.76,34.91,12600.0,24.9979,25.1057,24.9979,25.1057,12600.0
2009-11-06 12:10:00,34.93,35.04,34.92,34.99,34700.0,25.1201,25.1992,25.1129,25.1633,34700.0
2009-11-06 12:15:00,34.99,35.02,34.97,34.98,14800.0,25.1633,25.1849,25.1489,25.1561,14800.0
2009-11-06 12:20:00,34.99,35.01,34.91,34.92,19400.0,25.1633,25.1777,25.1057,25.1129,19400.0
2009-11-06 12:25:00,34.92,34.96,34.84,34.84,18400.0,25.1129,25.1417,25.0554,25.0554,18400.0
2009-11-06 12:30:00,34.87,34.87,34.84,34.85,13400.0,25.077,25.077,25.0554,25.0626,13400.0
2009-11-06 12:35:00,34.86,34.93,34.71,34.82,34300.0,25.0698,25.1201,24.9619,25.041,34300.0
2009-11-06 12:40:00,34.82,34.83,34.68,34.69,13600.0,25.041,25.0482,24.9403,24.9475,13600.0
2009-11-06 12:45:00,34.69,34.71,34.63,34.64,22900.0,24.9475,24.9619,24.9044,24.9116,22900.0
2009-11-06 12:50:00,34.64,34.74,34.62,34.64,30300.0,24.9116,24.9835,24.8972,24.9116,30300.0
2009-11-06 12:55:00,34.66,34.78,34.65,34.68,12800.0,24.926,25.0123,24.9188,24.9403,12800.0
2009-11-06 13:00:00,34.68,34.74,34.61,34.61,13100.0,24.9403,24.9835,24.89,24.89,13100.0
2009-11-06 13:05:00,34.62,34.79,34.6,34.76,16500.0,24.8972,25.0194,24.8828,24.9979,16500.0
2009-11-06 13:10:00,34.75,34.78,34.7,34.78,16100.0,24.9907,25.0123,24.9547,25.0123,16100.0
2009-11-06 13:15:00,34.79,34.95,34.79,34.94,23400.0,25.0194,25.1345,25.0194,25.1273,23400.0
2009-11-06 13:20:00,34.94,34.98,34.88,34.95,34800.0,25.1273,25.1561,25.0842,25.1345,34800.0
2009-11-06 13:25:00,34.94,34.95,34.8,34.87,26200.0,25.1273,25.1345,25.0266,25.077,26200.0
2009-11-06 13:30:00,34.86,34.96,34.85,34.95,16400.0,25.0698,25.1417,25.0626,25.1345,16400.0
2009-11-06 13:35:00,34.96,34.99,34.85,34.85,19400.0,25.1417,25.1633,25.0626,25.0626,19400.0
2009-11-06 13:40:00,34.84,34.88,34.8,34.8,9000.0,25.0554,25.0842,25.0266,25.0266,9000.0
2009-11-06 13:45:00,34.81,34.89,34.75,34.77,19400.0,25.0338,25.0914,24.9907,25.0051,19400.0
2009-11-06 13:50:00,34.79,34.85,34.78,34.84,14200.0,25.0194,25.0626,25.0123,25.0554,14200.0
2009-11-06 13:55:00,34.84,34.87,34.81,34.84,9600.0,25.0554,25.077,25.0338,25.0554,9600.0
2009-11-06 14:00:00,34.84,34.86,34.78,34.83,30800.0,25.0554,25.0698,25.0123,25.0482,30800.0
2009-11-06 14:05:00,34.83,34.88,34.74,34.79,29600.0,25.0482,25.0842,24.9835,25.0194,29600.0
2009-11-06 14:10:00,34.79,34.88,34.78,34.85,18600.0,25.0194,25.0842,25.0123,25.0626,18600.0
2009-11-06 14:15:00,34.88,34.88,34.82,34.82,6000.0,25.0842,25.0842,25.041,25.041,6000.0
2009-11-06 14:20:00,34.83,34.87,34.82,34.87,13900.0,25.0482,25.077,25.041,25.077,13900.0
2009-11-06 14:25:00,34.86,34.94,34.85,34.87,17000.0,25.0698,25.1273,25.0626,25.077,17000.0
2009-11-06 14:30:00,34.86,34.91,34.85,34.89,15100.0,25.0698,25.1057,25.0626,25.0914,15100.0
2009-11-06 14:35:00,34.89,34.98,34.89,34.95,16800.0,25.0914,25.1561,25.0914,25.1345,16800.0
2009-11-06 14:40:00,34.97,35.0,34.9,34.92,25400.0,25.1489,25.1705,25.0986,25.1129,25400.0
2009-11-06 14:45:00,34.9,34.91,34.82,34.82,23500.0,25.0986,25.1057,25.041,25.041,23500.0
2009-11-06 14:50:00,34.82,34.89,34.77,34.77,40900.0,25.041,25.0914,25.0051,25.0051,40900.0
2009-11-06 14:55:00,34.78,34.81,34.77,34.81,11500.0,25.0123,25.0338,25.0051,25.0338,11500.0
2009-11-06 15:00:00,34.8,34.82,34.71,34.79,47800.0,25.0266,25.041,24.9619,25.0194,47800.0
2009-11-06 15:05:00,34.78,34.86,34.77,34.81,15300.0,25.0123,25.0698,25.0051,25.0338,15300.0
2009-11-06 15:10:00,34.8,34.87,34.75,34.77,29000.0,25.0266,25.077,24.9907,25.0051,29000.0
2009-11-06 15:15:00,34.77,34.78,34.71,34.76,34700.0,25.0051,25.0123,24.9619,24.9979,34700.0
2009-11-06 15:20:00,34.78,34.87,34.76,34.78,36400.0,25.0123,25.077,24.9979,25.0123,36400.0
2009-11-06 15:25:00,34.78,34.9,34.78,34.9,36400.0,25.0123,25.0986,25.0123,25.0986,36400.0
2009-11-06 15:30:00,34.9,34.93,34.85,34.89,53100.0,25.0986,25.1201,25.0626,25.0914,53100.0
2009-11-06 15:35:00,34.9,34.91,34.9,34.9,800.0,25.0986,25.1057,25.0986,25.0986,800.0
2009-11-06 15:40:00,34.9,34.9,34.9,34.9,0.0,25.0986,25.0986,25.0986,25.0986,0.0
2009-11-06 15:45:00,34.9,34.9,34.9,34.9,0.0,25.0986,25.0986,25.0986,25.0986,0.0
2009-11-06 15:50:00,34.9,34.9,34.9,34.9,0.0,25.0986,25.0986,25.0986,25.0986,0.0
2009-11-06 15:55:00,34.9,34.9,34.9,34.9,0.0,25.0986,25.0986,25.0986,25.0986,0.0
2009-11-09 09:30:00,37.49,37.62,37.1,37.15,427800.0,26.9612,27.0547,26.6807,26.7167,427800.0
2009-11-09 09:35:00,37.16,37.32,36.99,37.29,296900.0,26.7238,26.8389,26.6016,26.8173,296900.0
2009-11-09 09:40:00,37.29,37.6,37.27,37.59,209500.0,26.8173,27.0403,26.803,27.0331,209500.0
2009-11-09 09:45:00,37.6,37.66,37.3,37.42,175000.0,27.0403,27.0834,26.8245,26.9108,175000.0
2009-11-09 09:50:00,37.42,37.43,37.24,37.35,165400.0,26.9108,26.918,26.7814,26.8605,165400.0
2009-11-09 09:55:00,37.35,37.43,37.2,37.33,177000.0,26.8605,26.918,26.7526,26.8461,177000.0
2009-11-09 10:00:00,37.34,37.52,37.33,37.49,127400.0,26.8533,26.9827,26.8461,26.9612,127400.0
2009-11-09 10:05:00,37.5,37.7,37.49,37.66,149900.0,26.9684,27.1122,26.9612,27.0834,149900.0
2009-11-09 10:10:00,37.66,37.79,37.51,37.51,251700.0,27.0834,27.1769,26.9756,26.9756,251700.0
2009-11-09 10:15:00,37.52,37.65,37.34,37.37,156900.0,26.9827,27.0762,26.8533,26.8749,156900.0
2009-11-09 10:20:00,37.37,37.58,37.35,37.47,111400.0,26.8749,27.0259,26.8605,26.9468,111400.0
2009-11-09 10:25:00,37.47,37.48,37.31,37.41,89200.0,26.9468,26.954,26.8317,26.9036,89200.0
2009-11-09 10:30:00,37.44,37.49,37.31,37.42,91300.0,26.9252,26.9612,26.8317,26.9108,91300.0
2009-11-09 10:35:00,37.42,37.44,37.34,37.38,49700.0,26.9108,26.9252,26.8533,26.8821,49700.0
2009-11-09 10:40:00,37.38,37.69,37.38,37.62,172500.0,26.8821,27.105,26.8821,27.0547,172500.0
2009-11-09 10:45:00,37.62,37.62,37.55,37.57,58400.0,27.0547,27.0547,27.0043,27.0187,58400.0
2009-11-09 10:50:00,37.56,37.58,37.5,37.55,80900.0,27.0115,27.0259,26.9684,27.0043,80900.0
2009-11-09 10:55:00,37.56,37.58,37.48,37.55,73700.0,27.0115,27.0259,26.954,27.0043,73700.0
2009-11-09 11:00:00,37.55,37.6,37.43,37.43,88200.0,27.0043,27.0403,26.918,26.918,88200.0
2009-11-09 11:05:00,37.46,37.58,37.4,37.58,68200.0,26.9396,27.0259,26.8964,27.0259,68200.0
2009-11-09 11:10:00,37.57,37.62,37.51,37.58,46900.0,27.0187,27.0547,26.9756,27.0259,46900.0
2009-11-09 11:15:00,37.59,37.74,37.58,37.63,70500.0,27.0331,27.141,27.0259,27.0618,70500.0
2009-11-09 11:20:00,37.65,37.72,37.51,37.72,115600.0,27.0762,27.1266,26.9756,27.1266,115600.0
2009-11-09 11:25:00,37.72,37.75,37.59,37.62,100600.0,27.1266,27.1481,27.0331,27.0547,100600.0
2009-11-09 11:30:00,37.63,37.7,37.56,37.66,36300.0,27.0618,27.1122,27.0115,27.0834,36300.0
2009-11-09 11:35:00,37.66,37.76,37.65,37.72,49500.0,27.0834,27.1553,27.0762,27.1266,49500.0
2009-11-09 11:40:00,37.7,37.74,37.69,37.72,34000.0,27.1122,27.141,27.105,27.1266,34000.0
2009-11-09 11:45:00,37.71,37.74,37.65,37.74,34000.0,27.1194,27.141,27.0762,27.141,34000.0
2009-11-09 11:50:00,37.75,37.75,37.66,37.69,45600.0,27.1481,27.1481,27.0834,27.105,45600.0
2009-11-09 11:55:00,37.7,37.73,37.67,37.68,25200.0,27.1122,27.1338,27.0906,27.0978,25200.0
2009-11-09 12:00:00,37.67,37.69,37.62,37.67,39600.0,27.0906,27.105,27.0547,27.0906,39600.0
2009-11-09 12:05:00,37.67,37.71,37.63,37.64,30400.0,27.0906,27.1194,27.0618,27.069,30400.0
2009-11-09 12:10:00,37.64,37.72,37.64,37.7,21600.0,27.069,27.1266,27.069,27.1122,21600.0
2009-11-09 12:15:00,37.7,37.74,37.65,37.74,27800.0,27.1122,27.141,27.0762,27.141,27800.0
2009-11-09 12:20:00,37.72,37.75,37.63,37.64,46900.0,27.1266,27.1481,27.0618,27.069,46900.0
2009-11-09 12:25:00,37.64,37.68,37.56,37.56,55900.0,27.069,27.0978,27.0115,27.0115,55900.0
2009-11-09 12:30:00,37.57,37.62,37.55,37.61,19800.0,27.0187,27.0547,27.0043,27.0475,19800.0
2009-11-09 12:35:00,37.6,37.61,37.52,37.55,42200.0,27.0403,27.0475,26.9827,27.0043,42200.0
2009-11-09 12:40:00,37.55,37.58,37.51,37.53,48100.0,27.0043,27.0259,26.9756,26.9899,48100.0
2009-11-09 12:45:00,37.54,37.56,37.47,37.48,37300.0,26.9971,27.0115,26.9468,26.954,37300.0
2009-11-09 12:50:00,37.48,37.54,37.45,37.49,77100.0,26.954,26.9971,26.9324,26.9612,77100.0
2009-11-09 12:55:00,37.48,37.5,37.44,37.46,59200.0,26.954,26.9684,26.9252,26.9396,59200.0
2009-11-09 13:00:00,37.46,37.5,37.45,37.46,58400.0,26.9396,26.9684,26.9324,26.9396,58400.0
2009-11-09 13:05:00,37.45,37.52,37.45,37.46,50000.0,26.9324,26.9827,26.9324,26.9396,50000.0
2009-11-09 13:10:00,37.46,37.5,37.45,37.5,25200.0,26.9396,26.9684,26.9324,26.9684,25200.0
2009-11-09 13:15:00,37.5,37.5,37.4,37.45,28900.0,26.9684,26.9684,26.8964,26.9324,28900.0
2009-11-09 13:20:00,37.45,37.5,37.42,37.45,43200.0,26.9324,26.9684,26.9108,26.9324,43200.0
2009-11-09 13:25:00,37.44,37.5,37.42,37.5,13600.0,26.9252,26.9684,26.9108,26.9684,13600.0
2009-11-09 13:30:00,37.5,37.53,37.48,37.49,21800.0,26.9684,26.9899,26.954,26.9612,21800.0
2009-11-09 13:35:00,37.47,37.65,37.46,37.65,31300.0,26.9468,27.0762,26.9396,27.0762,31300.0
2009-11-09 13:40:00,37.64,37.65,37.59,37.61,42400.0,27.069,27.0762,27.0331,27.0475,42400.0
2009-11-09 13:45:00,37.61,37.65,37.56,37.56,27400.0,27.0475,27.0762,27.0115,27.0115,27400.0
2009-11-09 13:50:00,37.55,37.58,37.54,37.58,16200.0,27.0043,27.0259,26.9971,27.0259,16200.0
2009-11-09 13:55:00,37.57,37.59,37.49,37.56,42000.0,27.0187,27.0331,26.9612,27.0115,42000.0
2009-11-09 14:00:00,37.55,37.59,37.52,37.58,22800.0,27.0043,27.0331,26.9827,27.0259,22800.0
2009-11-09 14:05:00,37.58,37.65,37.58,37.64,37100.0,27.0259,27.0762,27.0259,27.069,37100.0
2009-11-09 14:10:00,37.64,37.66,37.61,37.63,52200.0,27.069,27.0834,27.0475,27.0618,52200.0
2009-11-09 14:15:00,37.63,37.65,37.59,37.62,41000.0,27.0618,27.0762,27.0331,27.0547,41000.0
2009-11-09 14:20:00,37.6,37.65,37.58,37.64,30600.0,27.0403,27.0762,27.0259,27.069,30600.0
2009-11-09 14:25:00,37.64,37.75,37.6,37.69,87900.0,27.069,27.1481,27.0403,27.105,87900.0
2009-11-09 14:30:00,37.69,37.77,37.69,37.75,38200.0,27.105,27.1625,27.105,27.1481,38200.0
2009-11-09 14:35:00,37.74,37.75,37.66,37.7,47500.0,27.141,27.1481,27.0834,27.1122,47500.0
2009-11-09 14:40:00,37.7,37.73,37.6,37.73,110400.0,27.1122,27.1338,27.0403,27.1338,110400.0
2009-11-09 14:45:00,37.73,37.8,37.72,37.76,38600.0,27.1338,27.1841,27.1266,27.1553,38600.0
2009-11-09 14:50:00,37.76,37.77,37.73,37.76,28500.0,27.1553,27.1625,27.1338,27.1553,28500.0
2009-11-09 14:55:00,37.77,37.8,37.72,37.79,54400.0,27.1625,27.1841,27.1266,27.1769,54400.0
2009-11-09 15:00:00,37.79,37.79,37.66,37.68,86500.0,27.1769,27.1769,27.0834,27.0978,86500.0
2009-11-09 15:05:00,37.69,37.69,37.64,37.66,37600.0,27.105,27.105,27.069,27.0834,37600.0
2009-11-09 15:10:00,37.66,37.7,37.6,37.65,106200.0,27.0834,27.1122,27.0403,27.0762,106200.0
2009-11-09 15:15:00,37.66,37.7,37.65,37.7,56200.0,27.0834,27.1122,27.0762,27.1122,56200.0
2009-11-09 15:20:00,37.7,37.72,37.67,37.67,59800.0,27.1122,27.1266,27.0906,27.0906,59800.0
2009-11-09 15:25:00,37.67,37.67,37.6,37.62,65000.0,27.0906,27.0906,27.0403,27.0547,65000.0
2009-11-09 15:30:00,37.61,37.63,37.53,37.58,96700.0,27.0475,27.0618,26.9899,27.0259,96700.0
2009-11-09 15:35:00,37.57,37.57,37.5,37.51,72400.0,27.0187,27.0187,26.9684,26.9756,72400.0
2009-11-09 15:40:00,37.5,37.6,37.5,37.58,106200.0,26.9684,27.0403,26.9684,27.0259,106200.0
2009-11-09 15:45:00,37.58,37.62,37.52,37.54,98900.0,27.0259,27.0547,26.9827,26.9971,98900.0
2009-11-09 15:50:00,37.55,37.62,37.54,37.6,157500.0,27.0043,27.0547,26.9971,27.0403,157500.0
2009-11-09 15:55:00,37.6,37.61,37.54,37.6,238800.0,27.0403,27.0475,26.9971,27.0403,238800.0
2009-11-10 09:30:00,37.63,37.92,37.53,37.65,102000.0,27.0618,27.2704,26.9899,27.0762,102000.0
2009-11-10 09:35:00,37.69,37.87,37.57,37.66,70100.0,27.105,27.2344,27.0187,27.0834,70100.0
2009-11-10 09:40:00,37.65,37.75,37.57,37.6,72500.0,27.0762,27.1481,27.0187,27.0403,72500.0
2009-11-10 09:45:00,37.63,37.71,37.6,37.7,69800.0,27.0618,27.1194,27.0403,27.1122,69800.0
2009-11-10 09:50:00,37.69,37.73,37.56,37.58,47600.0,27.105,27.1338,27.0115,27.0259,47600.0
2009-11-10 09:55:00,37.58,37.61,37.44,37.49,52800.0,27.0259,27.0475,26.9252,26.9612,52800.0
2009-11-10 10:00:00,37.5,37.6,37.4,37.44,56400.0,26.9684,27.0403,26.8964,26.9252,56400.0
2009-11-10 10:05:00,37.47,37.6,37.42,37.58,63200.0,26.9468,27.0403,26.9108,27.0259,63200.0
2009-11-10 10:10:00,37.58,37.61,37.44,37.47,75100.0,27.0259,27.0475,26.9252,26.9468,75100.0
2009-11-10 10:15:00,37.47,37.59,37.47,37.54,48800.0,26.9468,27.0331,26.9468,26.9971,48800.0
2009-11-10 10:20:00,37.55,37.62,37.53,37.6,46400.0,27.0043,27.0547,26.9899,27.0403,46400.0
2009-11-10 10:25:00,37.6,37.71,37.58,37.67,24800.0,27.0403,27.1194,27.0259,27.0906,24800.0
2009-11-10 10:30:00,37.67,37.72,37.56,37.62,33300.0,27.0906,27.1266,27.0115,27.0547,33300.0
2009-11-10 10:35:00,37.6,37.6,37.55,37.57,26100.0,27.0403,27.0403,27.0043,27.0187,26100.0
2009-11-10 10:40:00,37.57,37.6,37.32,37.32,49100.0,27.0187,27.0403,26.8389,26.8389,49100.0
2009-11-10 10:45:00,37.34,37.39,37.3,37.32,64200.0,26.8533,26.8893,26.8245,26.8389,64200.0
2009-11-10 10:50:00,37.32,37.32,37.21,37.22,61100.0,26.8389,26.8389,26.7598,26.767,61100.0
2009-11-10 10:55:00,37.22,37.29,37.2,37.21,70000.0,26.767,26.8173,26.7526,26.7598,70000.0
2009-11-10 11:00:00,37.21,37.27,37.19,37.24,66700.0,26.7598,26.803,26.7454,26.7814,66700.0
2009-11-10 11:05:00,37.23,37.23,37.09,37.15,37500.0,26.7742,26.7742,26.6735,26.7167,37500.0
2009-11-10 11:10:00,37.14,37.21,37.05,37.13,49600.0,26.7095,26.7598,26.6447,26.7023,49600.0
2009-11-10 11:15:00,37.13,37.19,37.08,37.15,55600.0,26.7023,26.7454,26.6663,26.7167,55600.0
2009-11-10 11:20:00,37.15,37.34,37.14,37.32,44500.0,26.7167,26.8533,26.7095,26.8389,44500.0
2009-11-10 11:25:00,37.33,37.39,37.3,37.39,34500.0,26.8461,26.8893,26.8245,26.8893,34500.0
2009-11-10 11:30:00,37.37,37.42,37.33,37.36,46100.0,26.8749,26.9108,26.8461,26.8677,46100.0
2009-11-10 11:35:00,37.35,37.59,37.35,37.54,50900.0,26.8605,27.0331,26.8605,26.9971,50900.0
2009-11-10 11:40:00,37.54,37.6,37.46,37.5,21900.0,26.9971,27.0403,26.9396,26.9684,21900.0
2009-11-10 11:45:00,37.49,37.54,37.34,37.54,47700.0,26.9612,26.9971,26.8533,26.9971,47700.0
2009-11-10 11:50:00,37.54,37.54,37.39,37.43,13700.0,26.9971,26.9971,26.8893,26.918,13700.0
2009-11-10 11:55:00,37.43,37.48,37.35,37.35,15900.0,26.918,26.954,26.8605,26.8605,15900.0
2009-11-10 12:00:00,37.35,37.4,37.29,37.4,17100.0,26.8605,26.8964,26.8173,26.8964,17100.0
2009-11-10 12:05:00,37.41,37.49,37.37,37.47,20900.0,26.9036,26.9612,26.8749,26.9468,20900.0
2009-11-10 12:10:00,37.47,37.55,37.45,37.5,28000.0,26.9468,27.0043,26.9324,26.9684,28000.0
2009-11-10 12:15:00,37.5,37.5,37.44,37.45,8200.0,26.9684,26.9684,26.9252,26.9324,8200.0
2009-11-10 12:20:00,37.45,37.46,37.35,37.38,36200.0,26.9324,26.9396,26.8605,26.8821,36200.0
2009-11-10 12:25:00,37.34,37.35,37.23,37.24,21800.0,26.8533,26.8605,26.7742,26.7814,21800.0
2009-11-10 12:30:00,37.22,37.3,37.21,37.28,12800.0,26.767,26.8245,26.7598,26.8101,12800.0
2009-11-10 12:35:00,37.28,37.35,37.21,37.24,23300.0,26.8101,26.8605,26.7598,26.7814,23300.0
2009-11-10 12:40:00,37.22,37.24,37.2,37.24,6800.0,26.767,26.7814,26.7526,26.7814,6800.0
2009-11-10 12:45:00,37.24,37.29,37.2,37.21,12900.0,26.7814,26.8173,26.7526,26.7598,12900.0
2009-11-10 12:50:00,37.22,37.27,37.1,37.14,57800.0,26.767,26.803,26.6807,26.7095,57800.0
2009-11-10 12:55:00,37.14,37.24,37.13,37.2,54900.0,26.7095,26.7814,26.7023,26.7526,54900.0
2009-11-10 13:00:00,37.19,37.22,37.15,37.21,54200.0,26.7454,26.767,26.7167,26.7598,54200.0
2009-11-10 13:05:00,37.19,37.22,37.16,37.2,19900.0,26.7454,26.767,26.7238,26.7526,19900.0
2009-11-10 13:10:00,37.2,37.25,37.18,37.18,10800.0,26.7526,26.7886,26.7382,26.7382,10800.0
2009-11-10 13:15:00,37.17,37.33,37.17,37.3,21500.0,26.731,26.8461,26.731,26.8245,21500.0
2009-11-10 13:20:00,37.3,37.3,37.2,37.2,14300.0,26.8245,26.8245,26.7526,26.7526,14300.0
2009-11-10 13:25:00,37.21,37.24,37.18,37.24,10700.0,26.7598,26.7814,26.7382,26.7814,10700.0
2009-11-10 13:30:00,37.23,37.26,37.2,37.26,13500.0,26.7742,26.7958,26.7526,26.7958,13500.0
2009-11-10 13:35:00,37.26,37.35,37.26,37.29,18000.0,26.7958,26.8605,26.7958,26.8173,18000.0
2009-11-10 13:40:00,37.27,37.35,37.26,37.33,42500.0,26.803,26.8605,26.7958,26.8461,42500.0
2009-11-10 13:45:00,37.33,37.35,37.29,37.33,13800.0,26.8461,26.8605,26.8173,26.8461,13800.0
2009-11-10 13:50:00,37.33,37.41,37.33,37.39,12400.0,26.8461,26.9036,26.8461,26.8893,12400.0
2009-11-10 13:55:00,37.38,37.41,37.3,37.38,48000.0,26.8821,26.9036,26.8245,26.8821,48000.0
2009-11-10 14:00:00,37.38,37.4,37.3,37.4,34400.0,26.8821,26.8964,26.8245,26.8964,34400.0
2009-11-10 14:05:00,37.4,37.43,37.33,37.43,19200.0,26.8964,26.918,26.8461,26.918,19200.0
2009-11-10 14:10:00,37.42,37.43,37.36,37.37,7500.0,26.9108,26.918,26.8677,26.8749,7500.0
2009-11-10 14:15:00,37.37,37.45,37.37,37.37,8200.0,26.8749,26.9324,26.8749,26.8749,8200.0
2009-11-10 14:20:00,37.38,37.4,37.36,37.4,5500.0,26.8821,26.8964,26.8677,26.8964,5500.0
2009-11-10 14:25:00,37.39,37.46,37.36,37.44,17000.0,26.8893,26.9396,26.8677,26.9252,17000.0
2009-11-10 14:30:00,37.44,37.6,37.44,37.59,23100.0,26.9252,27.0403,26.9252,27.0331,23100.0
2009-11-10 14:35:00,37.6,37.6,37.56,37.6,14600.0,27.0403,27.0403,27.0115,27.0403,14600.0
2009-11-10 14:40:00,37.6,37.61,37.57,37.6,29700.0,27.0403,27.0475,27.0187,27.0403,29700.0
2009-11-10 14:45:00,37.6,37.62,37.58,37.6,29400.0,27.0403,27.0547,27.0259,27.0403,29400.0
2009-11-10 14:50:00,37.6,37.63,37.59,37.6,14100.0,27.0403,27.0618,27.0331,27.0403,14100.0
2009-11-10 14:55:00,37.61,37.63,37.55,37.57,38800.0,27.0475,27.0618,27.0043,27.0187,38800.0
2009-11-10 15:00:00,37.57,37.57,37.49,37.5,34800.0,27.0187,27.0187,26.9612,26.9684,34800.0
2009-11-10 15:05:00,37.5,37.5,37.47,37.48,28400.0,26.9684,26.9684,26.9468,26.954,28400.0
2009-11-10 15:10:00,37.48,37.5,37.43,37.5,25100.0,26.954,26.9684,26.918,26.9684,25100.0
2009-11-10 15:15:00,37.49,37.57,37.48,37.52,67500.0,26.9612,27.0187,26.954,26.9827,67500.0
2009-11-10 15:20:00,37.52,37.53,37.46,37.5,34000.0,26.9827,26.9899,26.9396,26.9684,34000.0
2009-11-10 15:25:00,37.5,37.56,37.46,37.54,33100.0,26.9684,27.0115,26.9396,26.9971,33100.0
2009-11-10 15:30:00,37.55,37.55,37.45,37.48,52600.0,27.0043,27.0043,26.9324,26.954,52600.0
2009-11-10 15:35:00,37.49,37.54,37.48,37.51,33200.0,26.9612,26.9971,26.954,26.9756,33200.0
2009-11-10 15:40:00,37.52,37.52,37.38,37.43,74300.0,26.9827,26.9827,26.8821,26.918,74300.0
2009-11-10 15:45:00,37.43,37.49,37.38,37.47,60500.0,26.918,26.9612,26.8821,26.9468,60500.0
2009-11-10 15:50:00,37.48,37.5,37.38,37.47,95800.0,26.954,26.9684,26.8821,26.9468,95800.0
2009-11-10 15:55:00,37.47,37.56,37.46,37.54,149000.0,26.9468,27.0115,26.9396,26.9971,149000.0
2009-11-11 09:30:00,37.67,38.29,37.67,38.24,104100.0,27.0906,27.5365,27.0906,27.5005,104100.0
2009-11-11 09:35:00,38.23,38.24,37.95,38.07,78700.0,27.4933,27.5005,27.292,27.3783,78700.0
2009-11-11 09:40:00,38.07,38.2,37.96,38.09,61600.0,27.3783,27.4718,27.2992,27.3927,61600.0
2009-11-11 09:45:00,38.09,38.09,37.75,37.85,55800.0,27.3927,27.3927,27.1481,27.2201,55800.0
2009-11-11 09:50:00,37.88,37.89,37.7,37.74,49600.0,27.2416,27.2488,27.1122,27.141,49600.0
2009-11-11 09:55:00,37.75,37.96,37.73,37.83,61000.0,27.1481,27.2992,27.1338,27.2057,61000.0
2009-11-11 10:00:00,37.85,37.95,37.81,37.91,53800.0,27.2201,27.292,27.1913,27.2632,53800.0
2009-11-11 10:05:00,37.91,37.95,37.85,37.89,31700.0,27.2632,27.292,27.2201,27.2488,31700.0
2009-11-11 10:10:00,37.89,38.15,37.89,38.14,70000.0,27.2488,27.4358,27.2488,27.4286,70000.0
2009-11-11 10:15:00,38.14,38.21,38.13,38.15,58500.0,27.4286,27.479,27.4214,27.4358,58500.0
2009-11-11 10:20:00,38.15,38.23,38.14,38.22,42700.0,27.4358,27.4933,27.4286,27.4862,42700.0
2009-11-11 10:25:00,38.21,38.24,38.11,38.11,23300.0,27.479,27.5005,27.407,27.407,23300.0
2009-11-11 10:30:00,38.13,38.13,37.9,37.98,32800.0,27.4214,27.4214,27.256,27.3136,32800.0
2009-11-11 10:35:00,37.97,38.23,37.96,38.14,51200.0,27.3064,27.4933,27.2992,27.4286,51200.0
2009-11-11 10:40:00,38.15,38.2,37.94,37.96,52800.0,27.4358,27.4718,27.2848,27.2992,52800.0
2009-11-11 10:45:00,37.99,38.02,37.89,37.97,63300.0,27.3207,27.3423,27.2488,27.3064,63300.0
2009-11-11 10:50:00,37.97,37.98,37.72,37.93,63000.0,27.3064,27.3136,27.1266,27.2776,63000.0
2009-11-11 10:55:00,37.93,38.0,37.87,37.99,73400.0,27.2776,27.3279,27.2344,27.3207,73400.0
2009-11-11 11:00:00,37.98,37.98,37.87,37.87,83800.0,27.3136,27.3136,27.2344,27.2344,83800.0
2009-11-11 11:05:00,37.87,37.9,37.68,37.7,129000.0,27.2344,27.256,27.0978,27.1122,129000.0
2009-11-11 11:10:00,37.69,37.8,37.61,37.63,66700.0,27.105,27.1841,27.0475,27.0618,66700.0
2009-11-11 11:15:00,37.62,37.77,37.54,37.75,74400.0,27.0547,27.1625,26.9971,27.1481,74400.0
2009-11-11 11:20:00,37.74,37.8,37.67,37.72,43100.0,27.141,27.1841,27.0906,27.1266,43100.0
2009-11-11 11:25:00,37.75,37.78,37.64,37.77,17700.0,27.1481,27.1697,27.069,27.1625,17700.0
2009-11-11 11:30:00,37.77,37.9,37.73,37.86,31600.0,27.1625,27.256,27.1338,27.2273,31600.0
2009-11-11 11:35:00,37.86,37.89,37.82,37.86,15300.0,27.2273,27.2488,27.1985,27.2273,15300.0
2009-11-11 11:40:00,37.86,37.89,37.78,37.78,16100.0,27.2273,27.2488,27.1697,27.1697,16100.0
2009-11-11 11:45:00,37.78,37.78,37.65,37.65,16500.0,27.1697,27.1697,27.0762,27.0762,16500.0
2009-11-11 11:50:00,37.65,37.65,37.38,37.43,58500.0,27.0762,27.0762,26.8821,26.918,58500.0
2009-11-11 11:55:00,37.42,37.61,37.31,37.6,83200.0,26.9108,27.0475,26.8317,27.0403,83200.0
2009-11-11 12:00:00,37.6,37.6,37.48,37.49,42700.0,27.0403,27.0403,26.954,26.9612,42700.0
2009-11-11 12:05:00,37.47,37.49,37.37,37.47,23300.0,26.9468,26.9612,26.8749,26.9468,23300.0
2009-11-11 12:10:00,37.47,37.54,37.45,37.5,19000.0,26.9468,26.9971,26.9324,26.9684,19000.0
2009-11-11 12:15:00,37.48,37.5,37.39,37.49,17700.0,26.954,26.9684,26.8893,26.9612,17700.0
2009-11-11 12:20:00,37.5,37.57,37.48,37.56,11900.0,26.9684,27.0187,26.954,27.0115,11900.0
2009-11-11 12:25:00,37.58,37.65,37.54,37.65,23400.0,27.0259,27.0762,26.9971,27.0762,23400.0
2009-11-11 12:30:00,37.65,37.73,37.65,37.7,22300.0,27.0762,27.1338,27.0762,27.1122,22300.0
2009-11-11 12:35:00,37.7,37.8,37.68,37.7,27500.0,27.1122,27.1841,27.0978,27.1122,27500.0
2009-11-11 12:40:00,37.68,37.71,37.63,37.7,13600.0,27.0978,27.1194,27.0618,27.1122,13600.0
2009-11-11 12:45:00,37.7,37.78,37.67,37.67,26400.0,27.1122,27.1697,27.0906,27.0906,26400.0
2009-11-11 12:50:00,37.67,37.72,37.65,37.67,15100.0,27.0906,27.1266,27.0762,27.0906,15100.0
2009-11-11 12:55:00,37.69,37.69,37.59,37.62,17900.0,27.105,27.105,27.0331,27.0547,17900.0
2009-11-11 13:00:00,37.61,37.68,37.6,37.64,17400.0,27.0475,27.0978,27.0403,27.069,17400.0
2009-11-11 13:05:00,37.65,37.65,37.53,37.53,21000.0,27.0762,27.0762,26.9899,26.9899,21000.0
2009-11-11 13:10:00,37.53,37.6,37.42,37.56,32900.0,26.9899,27.0403,26.9108,27.0115,32900.0
2009-11-11 13:15:00,37.59,37.59,37.52,37.53,7900.0,27.0331,27.0331,26.9827,26.9899,7900.0
2009-11-11 13:20:00,37.54,37.54,37.44,37.45,28200.0,26.9971,26.9971,26.9252,26.9324,28200.0
2009-11-11 13:25:00,37.45,37.45,37.28,37.29,34400.0,26.9324,26.9324,26.8101,26.8173,34400.0
2009-11-11 13:30:00,37.29,37.34,37.22,37.31,51400.0,26.8173,26.8533,26.767,26.8317,51400.0
2009-11-11 13:35:00,37.32,37.37,37.19,37.22,27300.0,26.8389,26.8749,26.7454,26.767,27300.0
2009-11-11 13:40:00,37.22,37.28,37.18,37.18,95800.0,26.767,26.8101,26.7382,26.7382,95800.0
2009-11-11 13:45:00,37.19,37.31,37.19,37.25,25400.0,26.7454,26.8317,26.7454,26.7886,25400.0
2009-11-11 13:50:00,37.23,37.29,37.2,37.27,26200.0,26.7742,26.8173,26.7526,26.803,26200.0
2009-11-11 13:55:00,37.25,37.29,37.16,37.21,38500.0,26.7886,26.8173,26.7238,26.7598,38500.0
2009-11-11 14:00:00,37.2,37.31,37.19,37.29,35500.0,26.7526,26.8317,26.7454,26.8173,35500.0
2009-11-11 14:05:00,37.28,37.41,37.25,37.35,40100.0,26.8101,26.9036,26.7886,26.8605,40100.0
2009-11-11 14:10:00,37.35,37.4,37.3,37.38,33800.0,26.8605,26.8964,26.8245,26.8821,33800.0
2009-11-11 14:15:00,37.39,37.43,37.27,37.33,31500.0,26.8893,26.918,26.803,26.8461,31500.0
2009-11-11 14:20:00,37.35,37.38,37.28,37.29,28900.0,26.8605,26.8821,26.8101,26.8173,28900.0
2009-11-11 14:25:00,37.31,37.4,37.3,37.33,18800.0,26.8317,26.8964,26.8245,26.8461,18800.0
2009-11-11 14:30:00,37.34,37.46,37.33,37.33,35000.0,26.8533,26.9396,26.8461,26.8461,35000.0
2009-11-11 14:35:00,37.35,37.42,37.32,37.41,94000.0,26.8605,26.9108,26.8389,26.9036,94000.0
2009-11-11 14:40:00,37.4,37.41,37.36,37.41,29100.0,26.8964,26.9036,26.8677,26.9036,29100.0
2009-11-11 14:45:00,37.41,37.49,37.37,37.49,47500.0,26.9036,26.9612,26.8749,26.9612,47500.0
2009-11-11 14:50:00,37.48,37.55,37.48,37.5,28100.0,26.954,27.0043,26.954,26.9684,28100.0
2009-11-11 14:55:00,37.5,37.55,37.46,37.51,29100.0,26.9684,27.0043,26.9396,26.9756,29100.0
2009-11-11 15:00:00,37.51,37.62,37.5,37.54,42900.0,26.9756,27.0547,26.9684,26.9971,42900.0
2009-11-11 15:05:00,37.54,37.58,37.5,37.5,23800.0,26.9971,27.0259,26.9684,26.9684,23800.0
2009-11-11 15:10:00,37.49,37.49,37.36,37.49,20800.0,26.9612,26.9612,26.8677,26.9612,20800.0
2009-11-11 15:15:00,37.5,37.54,37.4,37.53,26500.0,26.9684,26.9971,26.8964,26.9899,26500.0
2009-11-11 15:20:00,37.53,37.58,37.48,37.49,29500.0,26.9899,27.0259,26.954,26.9612,29500.0
2009-11-11 15:25:00,37.49,37.55,37.48,37.5,26800.0,26.9612,27.0043,26.954,26.9684,26800.0
2009-11-11 15:30:00,37.51,37.61,37.5,37.51,34500.0,26.9756,27.0475,26.9684,26.9756,34500.0
2009-11-11 15:35:00,37.51,37.58,37.5,37.57,25500.0,26.9756,27.0259,26.9684,27.0187,25500.0
2009-11-11 15:40:00,37.57,37.58,37.43,37.45,42900.0,27.0187,27.0259,26.918,26.9324,42900.0
2009-11-11 15:45:00,37.45,37.58,37.44,37.58,39900.0,26.9324,27.0259,26.9252,27.0259,39900.0
2009-11-11 15:50:00,37.57,37.6,37.49,37.51,63800.0,27.0187,27.0403,26.9612,26.9756,63800.0
2009-11-11 15:55:00,37.51,37.6,37.51,37.56,97500.0,26.9756,27.0403,26.9756,27.0115,97500.0
2009-11-12 09:30:00,37.42,37.48,37.12,37.36,102000.0,26.9108,26.954,26.6951,26.8677,102000.0
2009-11-12 09:35:00,37.35,37.45,37.11,37.17,65200.0,26.8605,26.9324,26.6879,26.731,65200.0
2009-11-12 09:40:00,37.19,37.25,36.95,37.09,84700.0,26.7454,26.7886,26.5728,26.6735,84700.0
2009-11-12 09:45:00,37.07,37.14,36.93,37.1,106200.0,26.6591,26.7095,26.5584,26.6807,106200.0
2009-11-12 09:50:00,37.08,37.3,37.03,37.1,78200.0,26.6663,26.8245,26.6304,26.6807,78200.0
2009-11-12 09:55:00,37.1,37.42,37.1,37.38,78200.0,26.6807,26.9108,26.6807,26.8821,78200.0
2009-11-12 10:00:00,37.38,37.49,37.21,37.33,42200.0,26.8821,26.9612,26.7598,26.8461,42200.0
2009-11-12 10:05:00,37.34,37.37,37.07,37.15,64400.0,26.8533,26.8749,26.6591,26.7167,64400.0
2009-11-12 10:10:00,37.17,37.22,36.9,36.96,92500.0,26.731,26.767,26.5369,26.58,92500.0
2009-11-12 10:15:00,36.99,37.07,36.87,37.0,35000.0,26.6016,26.6591,26.5153,26.6088,35000.0
2009-11-12 10:20:00,36.99,37.2,36.97,37.19,50100.0,26.6016,26.7526,26.5872,26.7454,50100.0
2009-11-12 10:25:00,37.18,37.32,37.14,37.26,36400.0,26.7382,26.8389,26.7095,26.7958,36400.0
2009-11-12 10:30:00,37.24,37.4,37.21,37.33,62300.0,26.7814,26.8964,26.7598,26.8461,62300.0
2009-11-12 10:35:00,37.3,37.36,37.21,37.36,46100.0,26.8245,26.8677,26.7598,26.8677,46100.0
2009-11-12 10:40:00,37.36,37.65,37.32,37.65,63800.0,26.8677,27.0762,26.8389,27.0762,63800.0
2009-11-12 10:45:00,37.62,37.69,37.48,37.55,59600.0,27.0547,27.105,26.954,27.0043,59600.0
2009-11-12 10:50:00,37.53,37.7,37.53,37.55,40000.0,26.9899,27.1122,26.9899,27.0043,40000.0
2009-11-12 10:55:00,37.57,37.61,37.4,37.5,43200.0,27.0187,27.0475,26.8964,26.9684,43200.0
2009-11-12 11:00:00,37.49,37.51,37.22,37.23,52600.0,26.9612,26.9756,26.767,26.7742,52600.0
2009-11-12 11:05:00,37.21,37.28,37.07,37.12,61700.0,26.7598,26.8101,26.6591,26.6951,61700.0
2009-11-12 11:10:00,37.13,37.2,37.06,37.06,73900.0,26.7023,26.7526,26.6519,26.6519,73900.0
2009-11-12 11:15:00,37.03,37.28,37.0,37.22,45600.0,26.6304,26.8101,26.6088,26.767,45600.0
2009-11-12 11:20:00,37.2,37.23,37.08,37.2,24400.0,26.7526,26.7742,26.6663,26.7526,24400.0
2009-11-12 11:25:00,37.18,37.22,37.02,37.14,24100.0,26.7382,26.767,26.6232,26.7095,24100.0
2009-11-12 11:30:00,37.11,37.13,37.02,37.1,22100.0,26.6879,26.7023,26.6232,26.6807,22100.0
2009-11-12 11:35:00,37.1,37.1,36.9,37.09,57300.0,26.6807,26.6807,26.5369,26.6735,57300.0
2009-11-12 11:40:00,37.09,37.14,37.0,37.14,27300.0,26.6735,26.7095,26.6088,26.7095,27300.0
2009-11-12 11:45:00,37.12,37.27,37.12,37.17,33700.0,26.6951,26.803,26.6951,26.731,33700.0
2009-11-12 11:50:00,37.18,37.2,37.11,37.13,21600.0,26.7382,26.7526,26.6879,26.7023,21600.0
2009-11-12 11:55:00,37.13,37.21,37.1,37.14,30800.0,26.7023,26.7598,26.6807,26.7095,30800.0
2009-11-12 12:00:00,37.13,37.27,37.13,37.21,18600.0,26.7023,26.803,26.7023,26.7598,18600.0
2009-11-12 12:05:00,37.22,37.25,37.17,37.25,14700.0,26.767,26.7886,26.731,26.7886,14700.0
2009-11-12 12:10:00,37.24,37.25,37.21,37.23,15000.0,26.7814,26.7886,26.7598,26.7742,15000.0
2009-11-12 12:15:00,37.22,37.25,37.21,37.22,12900.0,26.767,26.7886,26.7598,26.767,12900.0
2009-11-12 12:20:00,37.21,37.23,37.15,37.16,21000.0,26.7598,26.7742,26.7167,26.7238,21000.0
2009-11-12 12:25:00,37.2,37.22,37.18,37.19,3100.0,26.7526,26.767,26.7382,26.7454,3100.0
2009-11-12 12:30:00,37.19,37.19,37.04,37.05,17100.0,26.7454,26.7454,26.6375,26.6447,17100.0
2009-11-12 12:35:00,37.04,37.15,37.0,37.14,42800.0,26.6375,26.7167,26.6088,26.7095,42800.0
2009-11-12 12:40:00,37.13,37.2,37.13,37.18,13400.0,26.7023,26.7526,26.7023,26.7382,13400.0
2009-11-12 12:45:00,37.2,37.22,37.16,37.2,15000.0,26.7526,26.767,26.7238,26.7526,15000.0
2009-11-12 12:50:00,37.2,37.32,37.18,37.25,29100.0,26.7526,26.8389,26.7382,26.7886,29100.0
2009-11-12 12:55:00,37.24,37.26,37.19,37.22,15200.0,26.7814,26.7958,26.7454,26.767,15200.0
2009-11-12 13:00:00,37.22,37.26,37.13,37.2,13700.0,26.767,26.7958,26.7023,26.7526,13700.0
2009-11-12 13:05:00,37.2,37.2,37.04,37.12,22400.0,26.7526,26.7526,26.6375,26.6951,22400.0
2009-11-12 13:10:00,37.13,37.17,37.08,37.09,32900.0,26.7023,26.731,26.6663,26.6735,32900.0
2009-11-12 13:15:00,37.09,37.14,37.05,37.07,49900.0,26.6735,26.7095,26.6447,26.6591,49900.0
2009-11-12 13:20:00,37.06,37.07,37.02,37.04,14900.0,26.6519,26.6591,26.6232,26.6375,14900.0
2009-11-12 13:25:00,37.04,37.15,37.03,37.14,17800.0,26.6375,26.7167,26.6304,26.7095,17800.0
2009-11-12 13:30:00,37.12,37.15,37.07,37.07,36700.0,26.6951,26.7167,26.6591,26.6591,36700.0
2009-11-12 13:35:00,37.06,37.09,37.04,37.07,18200.0,26.6519,26.6735,26.6375,26.6591,18200.0
2009-11-12 13:40:00,37.07,37.11,37.03,37.11,13500.0,26.6591,26.6879,26.6304,26.6879,13500.0
2009-11-12 13:45:00,37.12,37.26,37.11,37.21,35100.0,26.6951,26.7958,26.6879,26.7598,35100.0
2009-11-12 13:50:00,37.18,37.21,37.06,37.09,20200.0,26.7382,26.7598,26.6519,26.6735,20200.0
2009-11-12 13:55:00,37.11,37.12,37.08,37.09,4800.0,26.6879,26.6951,26.6663,26.6735,4800.0
2009-11-12 14:00:00,37.08,37.13,37.06,37.09,21500.0,26.6663,26.7023,26.6519,26.6735,21500.0
2009-11-12 14:05:00,37.1,37.14,37.06,37.06,15500.0,26.6807,26.7095,26.6519,26.6519,15500.0
2009-11-12 14:10:00,37.06,37.1,36.99,37.07,38200.0,26.6519,26.6807,26.6016,26.6591,38200.0
2009-11-12 14:15:00,37.07,37.12,37.0,37.01,22100.0,26.6591,26.6951,26.6088,26.616,22100.0
2009-11-12 14:20:00,37.0,37.06,36.99,36.99,29300.0,26.6088,26.6519,26.6016,26.6016,29300.0
2009-11-12 14:25:00,36.99,36.99,36.9,36.96,34500.0,26.6016,26.6016,26.5369,26.58,34500.0
2009-11-12 14:30:00,36.94,37.02,36.91,36.96,31900.0,26.5656,26.6232,26.5441,26.58,31900.0
2009-11-12 14:35:00,36.95,36.99,36.92,36.94,28800.0,26.5728,26.6016,26.5512,26.5656,28800.0
2009-11-12 14:40:00,36.94,36.95,36.87,36.9,36700.0,26.5656,26.5728,26.5153,26.5369,36700.0
2009-11-12 14:45:00,36.9,36.91,36.75,36.75,38800.0,26.5369,26.5441,26.429,26.429,38800.0
2009-11-12 14:50:00,36.75,36.78,36.66,36.69,90700.0,26.429,26.4506,26.3643,26.3858,90700.0
2009-11-12 14:55:00,36.7,36.7,36.61,36.69,40400.0,26.393,26.393,26.3283,26.3858,40400.0
2009-11-12 15:00:00,36.7,36.72,36.64,36.65,39500.0,26.393,26.4074,26.3499,26.3571,39500.0
2009-11-12 15:05:00,36.66,36.77,36.65,36.77,41600.0,26.3643,26.4434,26.3571,26.4434,41600.0
2009-11-12 15:10:00,36.77,36.78,36.66,36.72,43900.0,26.4434,26.4506,26.3643,26.4074,43900.0
2009-11-12 15:15:00,36.7,36.77,36.67,36.71,62300.0,26.393,26.4434,26.3715,26.4002,62300.0
2009-11-12 15:20:00,36.71,36.72,36.65,36.67,43400.0,26.4002,26.4074,26.3571,26.3715,43400.0
2009-11-12 15:25:00,36.67,36.72,36.64,36.66,58900.0,26.3715,26.4074,26.3499,26.3643,58900.0
2009-11-12 15:30:00,36.67,36.73,36.65,36.68,54400.0,26.3715,26.4146,26.3571,26.3787,54400.0
2009-11-12 15:35:00,36.68,36.72,36.48,36.49,70700.0,26.3787,26.4074,26.2348,26.242,70700.0
2009-11-12 15:40:00,36.49,36.6,36.48,36.54,83600.0,26.242,26.3211,26.2348,26.278,83600.0
2009-11-12 15:45:00,36.53,36.62,36.45,36.53,190000.0,26.2708,26.3355,26.2132,26.2708,190000.0
2009-11-12 15:50:00,36.55,36.73,36.53,36.69,190700.0,26.2852,26.4146,26.2708,26.3858,190700.0
2009-11-12 15:55:00,36.7,36.82,36.67,36.76,175700.0,26.393,26.4793,26.3715,26.4362,175700.0
2009-11-13 09:30:00,39.17,39.44,38.74,39.14,714200.0,28.1694,28.3635,27.8601,28.1478,714200.0
2009-11-13 09:35:00,39.14,39.15,38.81,38.94,565600.0,28.1478,28.155,27.9105,28.0039,565600.0
2009-11-13 09:40:00,38.94,38.94,38.25,38.33,603000.0,28.0039,28.0039,27.5077,27.5653,603000.0
2009-11-13 09:45:00,38.32,38.75,38.28,38.57,381500.0,27.5581,27.8673,27.5293,27.7379,381500.0
2009-11-13 09:50:00,38.55,38.98,38.52,38.86,281900.0,27.7235,28.0327,27.7019,27.9464,281900.0
2009-11-13 09:55:00,38.86,38.88,38.47,38.67,303300.0,27.9464,27.9608,27.6659,27.8098,303300.0
2009-11-13 10:00:00,38.71,38.97,38.63,38.72,182100.0,27.8385,28.0255,27.781,27.8457,182100.0
2009-11-13 10:05:00,38.73,39.06,38.65,39.03,200300.0,27.8529,28.0902,27.7954,28.0687,200300.0
2009-11-13 10:10:00,39.04,39.15,38.92,39.02,278500.0,28.0759,28.155,27.9896,28.0615,278500.0
2009-11-13 10:15:00,39.02,39.1,38.86,38.91,165400.0,28.0615,28.119,27.9464,27.9824,165400.0
2009-11-13 10:20:00,38.91,39.03,38.86,39.0,181600.0,27.9824,28.0687,27.9464,28.0471,181600.0
2009-11-13 10:25:00,38.99,39.01,38.89,38.98,179000.0,28.0399,28.0543,27.968,28.0327,179000.0
2009-11-13 10:30:00,38.98,39.09,38.96,39.07,215200.0,28.0327,28.1118,28.0183,28.0974,215200.0
2009-11-13 10:35:00,39.06,39.26,39.04,39.14,226800.0,28.0902,28.2341,28.0759,28.1478,226800.0
2009-11-13 10:40:00,39.17,39.17,38.97,39.04,141300.0,28.1694,28.1694,28.0255,28.0759,141300.0
2009-11-13 10:45:00,39.04,39.3,39.04,39.25,130400.0,28.0759,28.2628,28.0759,28.2269,130400.0
2009-11-13 10:50:00,39.26,39.5,39.26,39.45,222400.0,28.2341,28.4067,28.2341,28.3707,222400.0
2009-11-13 10:55:00,39.42,39.51,39.38,39.4,167900.0,28.3491,28.4139,28.3204,28.3348,167900.0
2009-11-13 11:00:00,39.4,39.45,39.33,39.43,179400.0,28.3348,28.3707,28.2844,28.3563,179400.0
2009-11-13 11:05:00,39.44,39.62,39.39,39.58,211800.0,28.3635,28.493,28.3276,28.4642,211800.0
2009-11-13 11:10:00,39.58,39.68,39.5,39.52,203100.0,28.4642,28.5361,28.4067,28.4211,203100.0
2009-11-13 11:15:00,39.53,39.53,39.35,39.44,168200.0,28.4282,28.4282,28.2988,28.3635,168200.0
2009-11-13 11:20:00,39.43,39.59,39.39,39.56,158300.0,28.3563,28.4714,28.3276,28.4498,158300.0
2009-11-13 11:25:00,39.57,39.59,39.46,39.52,66300.0,28.457,28.4714,28.3779,28.4211,66300.0
2009-11-13 11:30:00,39.52,39.54,39.43,39.52,44200.0,28.4211,28.4354,28.3563,28.4211,44200.0
2009-11-13 11:35:00,39.52,39.67,39.51,39.54,108800.0,28.4211,28.5289,28.4139,28.4354,108800.0
2009-11-13 11:40:00,39.53,39.54,39.39,39.4,84400.0,28.4282,28.4354,28.3276,28.3348,84400.0
2009-11-13 11:45:00,39.41,39.54,39.41,39.53,41500.0,28.3419,28.4354,28.3419,28.4282,41500.0
2009-11-13 11:50:00,39.54,39.55,39.48,39.53,61100.0,28.4354,28.4426,28.3923,28.4282,61100.0
2009-11-13 11:55:00,39.53,39.58,39.48,39.49,54400.0,28.4282,28.4642,28.3923,28.3995,54400.0
2009-11-13 12:00:00,39.48,39.6,39.47,39.59,64400.0,28.3923,28.4786,28.3851,28.4714,64400.0
2009-11-13 12:05:00,39.6,39.62,39.5,39.57,55900.0,28.4786,28.493,28.4067,28.457,55900.0
2009-11-13 12:10:00,39.57,39.64,39.51,39.59,63100.0,28.457,28.5074,28.4139,28.4714,63100.0
2009-11-13 12:15:00,39.59,39.63,39.51,39.61,60800.0,28.4714,28.5002,28.4139,28.4858,60800.0
2009-11-13 12:20:00,39.62,39.63,39.54,39.54,37200.0,28.493,28.5002,28.4354,28.4354,37200.0
2009-11-13 12:25:00,39.55,39.64,39.54,39.62,53500.0,28.4426,28.5074,28.4354,28.493,53500.0
2009-11-13 12:30:00,39.62,39.75,39.62,39.73,114200.0,28.493,28.5865,28.493,28.5721,114200.0
2009-11-13 12:35:00,39.72,39.85,39.71,39.85,124800.0,28.5649,28.6584,28.5577,28.6584,124800.0
2009-11-13 12:40:00,39.83,39.84,39.73,39.75,38900.0,28.644,28.6512,28.5721,28.5865,38900.0
2009-11-13 12:45:00,39.74,39.9,39.74,39.89,69300.0,28.5793,28.6943,28.5793,28.6871,69300.0
2009-11-13 12:50:00,39.9,39.9,39.81,39.83,71600.0,28.6943,28.6943,28.6296,28.644,71600.0
2009-11-13 12:55:00,39.83,39.86,39.81,39.82,78000.0,28.644,28.6656,28.6296,28.6368,78000.0
2009-11-13 13:00:00,39.81,39.9,39.8,39.9,51200.0,28.6296,28.6943,28.6224,28.6943,51200.0
2009-11-13 13:05:00,39.9,40.05,39.89,40.04,162000.0,28.6943,28.8022,28.6871,28.795,162000.0
2009-11-13 13:10:00,40.04,40.05,39.92,39.97,105300.0,28.795,28.8022,28.7087,28.7447,105300.0
2009-11-13 13:15:00,39.97,40.03,39.95,39.99,84500.0,28.7447,28.7878,28.7303,28.7591,84500.0
2009-11-13 13:20:00,39.99,40.09,39.95,40.08,91100.0,28.7591,28.831,28.7303,28.8238,91100.0
2009-11-13 13:25:00,40.08,40.1,39.97,40.04,172800.0,28.8238,28.8382,28.7447,28.795,172800.0
2009-11-13 13:30:00,40.04,40.08,39.97,40.01,169800.0,28.795,28.8238,28.7447,28.7734,169800.0
2009-11-13 13:35:00,40.01,40.05,40.01,40.02,61300.0,28.7734,28.8022,28.7734,28.7806,61300.0
2009-11-13 13:40:00,40.02,40.04,40.0,40.03,44500.0,28.7806,28.795,28.7663,28.7878,44500.0
2009-11-13 13:45:00,40.03,40.07,39.98,40.04,83800.0,28.7878,28.8166,28.7519,28.795,83800.0
2009-11-13 13:50:00,40.05,40.18,40.03,40.18,118400.0,28.8022,28.8957,28.7878,28.8957,118400.0
2009-11-13 13:55:00,40.16,40.26,40.14,40.2,187700.0,28.8813,28.9532,28.8669,28.9101,187700.0
2009-11-13 14:00:00,40.18,40.25,40.18,40.24,81000.0,28.8957,28.946,28.8957,28.9388,81000.0
2009-11-13 14:05:00,40.23,40.38,40.21,40.37,132000.0,28.9317,29.0395,28.9173,29.0323,132000.0
2009-11-13 14:10:00,40.36,40.44,40.28,40.29,177900.0,29.0251,29.0827,28.9676,28.9748,177900.0
2009-11-13 14:15:00,40.28,40.3,40.17,40.18,106400.0,28.9676,28.982,28.8885,28.8957,106400.0
2009-11-13 14:20:00,40.18,40.21,40.1,40.1,170900.0,28.8957,28.9173,28.8382,28.8382,170900.0
2009-11-13 14:25:00,40.1,40.27,40.1,40.22,217400.0,28.8382,28.9604,28.8382,28.9245,217400.0
2009-11-13 14:30:00,40.22,40.32,40.2,40.23,96400.0,28.9245,28.9964,28.9101,28.9317,96400.0
2009-11-13 14:35:00,40.22,40.36,40.19,40.3,214400.0,28.9245,29.0251,28.9029,28.982,214400.0
2009-11-13 14:40:00,40.28,40.32,40.15,40.2,111700.0,28.9676,28.9964,28.8741,28.9101,111700.0
2009-11-13 14:45:00,40.15,40.2,40.06,40.07,92400.0,28.8741,28.9101,28.8094,28.8166,92400.0
2009-11-13 14:50:00,40.07,40.15,40.06,40.1,94500.0,28.8166,28.8741,28.8094,28.8382,94500.0
2009-11-13 14:55:00,40.1,40.12,40.02,40.02,85600.0,28.8382,28.8525,28.7806,28.7806,85600.0
2009-11-13 15:00:00,40.03,40.09,39.97,40.05,92300.0,28.7878,28.831,28.7447,28.8022,92300.0
2009-11-13 15:05:00,40.04,40.15,40.04,40.15,84200.0,28.795,28.8741,28.795,28.8741,84200.0
2009-11-13 15:10:00,40.14,40.26,40.14,40.21,130100.0,28.8669,28.9532,28.8669,28.9173,130100.0
2009-11-13 15:15:00,40.2,40.3,40.18,40.28,97100.0,28.9101,28.982,28.8957,28.9676,97100.0
2009-11-13 15:20:00,40.29,40.33,40.21,40.27,128700.0,28.9748,29.0036,28.9173,28.9604,128700.0
2009-11-13 15:25:00,40.26,40.56,40.25,40.53,234300.0,28.9532,29.169,28.946,29.1474,234300.0
2009-11-13 15:30:00,40.54,40.54,40.33,40.54,265700.0,29.1546,29.1546,29.0036,29.1546,265700.0
2009-11-13 15:35:00,40.54,40.62,40.44,40.54,123500.0,29.1546,29.2121,29.0827,29.1546,123500.0
2009-11-13 15:40:00,40.54,40.75,40.53,40.71,239200.0,29.1546,29.3056,29.1474,29.2769,239200.0
2009-11-13 15:45:00,40.72,40.95,40.68,40.79,293100.0,29.284,29.4494,29.2553,29.3344,293100.0
2009-11-13 15:50:00,40.79,40.79,40.65,40.67,308500.0,29.3344,29.3344,29.2337,29.2481,308500.0
2009-11-13 15:55:00,40.67,40.75,40.59,40.6,381700.0,29.2481,29.3056,29.1906,29.1977,381700.0
2009-11-16 09:30:00,40.77,41.46,40.77,41.44,253300.0,29.32,29.8162,29.32,29.8018,253300.0
2009-11-16 09:35:00,41.42,41.64,41.29,41.61,207700.0,29.7875,29.9457,29.694,29.9241,207700.0
2009-11-16 09:40:00,41.63,41.94,41.57,41.87,156900.0,29.9385,30.1614,29.8953,30.1111,156900.0
2009-11-16 09:45:00,41.9,42.31,41.88,42.17,292800.0,30.1326,30.4275,30.1183,30.3268,292800.0
2009-11-16 09:50:00,42.18,42.2,41.68,41.73,329300.0,30.334,30.3484,29.9744,30.0104,329300.0
2009-11-16 09:55:00,41.75,41.81,41.57,41.67,157900.0,30.0248,30.0679,29.8953,29.9672,157900.0
2009-11-16 10:00:00,41.68,41.72,41.52,41.7,113800.0,29.9744,30.0032,29.8594,29.9888,113800.0
2009-11-16 10:05:00,41.7,41.87,41.63,41.79,110500.0,29.9888,30.1111,29.9385,30.0535,110500.0
2009-11-16 10:10:00,41.77,41.9,41.77,41.87,82100.0,30.0392,30.1326,30.0392,30.1111,82100.0
2009-11-16 10:15:00,41.88,41.98,41.88,41.95,103900.0,30.1183,30.1902,30.1183,30.1686,103900.0
2009-11-16 10:20:00,41.96,41.96,41.78,41.81,53900.0,30.1758,30.1758,30.0463,30.0679,53900.0
2009-11-16 10:25:00,41.8,41.9,41.77,41.78,66500.0,30.0607,30.1326,30.0392,30.0463,66500.0
2009-11-16 10:30:00,41.79,41.79,41.53,41.63,116300.0,30.0535,30.0535,29.8666,29.9385,116300.0
2009-11-16 10:35:00,41.62,41.75,41.58,41.64,57600.0,29.9313,30.0248,29.9025,29.9457,57600.0
2009-11-16 10:40:00,41.64,41.71,41.6,41.63,85900.0,29.9457,29.996,29.9169,29.9385,85900.0
2009-11-16 10:45:00,41.64,41.67,41.5,41.56,72000.0,29.9457,29.9672,29.845,29.8881,72000.0
2009-11-16 10:50:00,41.55,41.61,41.53,41.58,34100.0,29.8809,29.9241,29.8666,29.9025,34100.0
2009-11-16 10:55:00,41.57,41.72,41.54,41.62,56100.0,29.8953,30.0032,29.8738,29.9313,56100.0
2009-11-16 11:00:00,41.63,41.63,41.55,41.59,39800.0,29.9385,29.9385,29.8809,29.9097,39800.0
2009-11-16 11:05:00,41.59,41.59,41.43,41.5,75800.0,29.9097,29.9097,29.7946,29.845,75800.0
2009-11-16 11:10:00,41.49,41.57,41.45,41.52,50600.0,29.8378,29.8953,29.809,29.8594,50600.0
2009-11-16 11:15:00,41.51,41.57,41.49,41.55,38600.0,29.8522,29.8953,29.8378,29.8809,38600.0
2009-11-16 11:20:00,41.55,41.62,41.53,41.62,22400.0,29.8809,29.9313,29.8666,29.9313,22400.0
2009-11-16 11:25:00,41.62,41.69,41.58,41.62,32000.0,29.9313,29.9816,29.9025,29.9313,32000.0
2009-11-16 11:30:00,41.62,41.89,41.62,41.86,68800.0,29.9313,30.1255,29.9313,30.1039,68800.0
2009-11-16 11:35:00,41.86,41.9,41.8,41.87,37400.0,30.1039,30.1326,30.0607,30.1111,37400.0
2009-11-16 11:40:00,41.87,41.88,41.81,41.86,27400.0,30.1111,30.1183,30.0679,30.1039,27400.0
2009-11-16 11:45:00,41.86,41.97,41.86,41.95,30700.0,30.1039,30.183,30.1039,30.1686,30700.0
2009-11-16 11:50:00,41.95,41.96,41.84,41.87,32500.0,30.1686,30.1758,30.0895,30.1111,32500.0
2009-11-16 11:55:00,41.86,41.95,41.86,41.93,34100.0,30.1039,30.1686,30.1039,30.1542,34100.0
2009-11-16 12:00:00,41.94,41.94,41.81,41.81,35500.0,30.1614,30.1614,30.0679,30.0679,35500.0
2009-11-16 12:05:00,41.81,41.85,41.79,41.81,17400.0,30.0679,30.0967,30.0535,30.0679,17400.0
2009-11-16 12:10:00,41.8,41.85,41.8,41.82,18100.0,30.0607,30.0967,30.0607,30.0751,18100.0
2009-11-16 12:15:00,41.83,41.84,41.66,41.73,53500.0,30.0823,30.0895,29.96,30.0104,53500.0
2009-11-16 12:20:00,41.74,41.78,41.61,41.66,39300.0,30.0176,30.0463,29.9241,29.96,39300.0
2009-11-16 12:25:00,41.65,41.78,41.62,41.75,23400.0,29.9529,30.0463,29.9313,30.0248,23400.0
2009-11-16 12:30:00,41.76,41.77,41.64,41.74,34700.0,30.032,30.0392,29.9457,30.0176,34700.0
2009-11-16 12:35:00,41.74,41.78,41.72,41.74,22200.0,30.0176,30.0463,30.0032,30.0176,22200.0
2009-11-16 12:40:00,41.74,41.8,41.71,41.78,30500.0,30.0176,30.0607,29.996,30.0463,30500.0
2009-11-16 12:45:00,41.79,41.87,41.76,41.84,16400.0,30.0535,30.1111,30.032,30.0895,16400.0
2009-11-16 12:50:00,41.83,41.85,41.82,41.83,26200.0,30.0823,30.0967,30.0751,30.0823,26200.0
2009-11-16 12:55:00,41.84,41.9,41.82,41.89,19000.0,30.0895,30.1326,30.0751,30.1255,19000.0
2009-11-16 13:00:00,41.89,41.94,41.85,41.94,26000.0,30.1255,30.1614,30.0967,30.1614,26000.0
2009-11-16 13:05:00,41.94,41.96,41.91,41.92,22100.0,30.1614,30.1758,30.1398,30.147,22100.0
2009-11-16 13:10:00,41.93,41.94,41.87,41.87,25900.0,30.1542,30.1614,30.1111,30.1111,25900.0
2009-11-16 13:15:00,41.86,41.86,41.78,41.79,26300.0,30.1039,30.1039,30.0463,30.0535,26300.0
2009-11-16 13:20:00,41.79,41.79,41.72,41.73,16400.0,30.0535,30.0535,30.0032,30.0104,16400.0
2009-11-16 13:25:00,41.73,41.76,41.7,41.72,16400.0,30.0104,30.032,29.9888,30.0032,16400.0
2009-11-16 13:30:00,41.72,41.82,41.72,41.81,23100.0,30.0032,30.0751,30.0032,30.0679,23100.0
2009-11-16 13:35:00,41.8,41.9,41.78,41.85,35700.0,30.0607,30.1326,30.0463,30.0967,35700.0
2009-11-16 13:40:00,41.85,41.89,41.83,41.89,14600.0,30.0967,30.1255,30.0823,30.1255,14600.0
2009-11-16 13:45:00,41.87,41.89,41.81,41.81,9100.0,30.1111,30.1255,30.0679,30.0679,9100.0
2009-11-16 13:50:00,41.81,41.9,41.81,41.89,20000.0,30.0679,30.1326,30.0679,30.1255,20000.0
2009-11-16 13:55:00,41.89,41.89,41.83,41.88,50400.0,30.1255,30.1255,30.0823,30.1183,50400.0
2009-11-16 14:00:00,41.88,42.16,41.87,42.15,132000.0,30.1183,30.3196,30.1111,30.3124,132000.0
2009-11-16 14:05:00,42.15,42.16,42.0,42.01,78500.0,30.3124,30.3196,30.2046,30.2118,78500.0
2009-11-16 14:10:00,42.0,42.06,41.96,42.04,59400.0,30.2046,30.2477,30.1758,30.2333,59400.0
2009-11-16 14:15:00,42.03,42.1,42.03,42.07,22000.0,30.2261,30.2765,30.2261,30.2549,22000.0
2009-11-16 14:20:00,42.08,42.13,42.05,42.11,66100.0,30.2621,30.2981,30.2405,30.2837,66100.0
2009-11-16 14:25:00,42.1,42.12,42.0,42.0,24800.0,30.2765,30.2909,30.2046,30.2046,24800.0
2009-11-16 14:30:00,42.01,42.08,42.01,42.07,14100.0,30.2118,30.2621,30.2118,30.2549,14100.0
2009-11-16 14:35:00,42.06,42.07,42.0,42.01,57100.0,30.2477,30.2549,30.2046,30.2118,57100.0
2009-11-16 14:40:00,42.0,42.01,41.96,41.99,120100.0,30.2046,30.2118,30.1758,30.1974,120100.0
2009-11-16 14:45:00,41.99,42.06,41.96,42.01,80700.0,30.1974,30.2477,30.1758,30.2118,80700.0
2009-11-16 14:50:00,42.01,42.08,42.0,42.03,20800.0,30.2118,30.2621,30.2046,30.2261,20800.0
2009-11-16 14:55:00,42.02,42.07,41.99,42.07,39400.0,30.2189,30.2549,30.1974,30.2549,39400.0
2009-11-16 15:00:00,42.06,42.07,41.99,42.01,36500.0,30.2477,30.2549,30.1974,30.2118,36500.0
2009-11-16 15:05:00,42.02,42.08,41.97,42.03,40900.0,30.2189,30.2621,30.183,30.2261,40900.0
2009-11-16 15:10:00,42.03,42.03,41.93,41.96,65600.0,30.2261,30.2261,30.1542,30.1758,65600.0
2009-11-16 15:15:00,41.95,42.05,41.86,41.86,119600.0,30.1686,30.2405,30.1039,30.1039,119600.0
2009-11-16 15:20:00,41.86,42.03,41.81,42.02,115700.0,30.1039,30.2261,30.0679,30.2189,115700.0
2009-11-16 15:25:00,42.01,42.01,41.82,41.83,57700.0,30.2118,30.2118,30.0751,30.0823,57700.0
2009-11-16 15:30:00,41.83,41.86,41.7,41.72,231500.0,30.0823,30.1039,29.9888,30.0032,231500.0
2009-11-16 15:35:00,41.71,41.77,41.62,41.76,170000.0,29.996,30.0392,29.9313,30.032,170000.0
2009-11-16 15:40:00,41.74,41.79,41.68,41.77,146700.0,30.0176,30.0535,29.9744,30.0392,146700.0
2009-11-16 15:45:00,41.76,41.78,41.71,41.72,70100.0,30.032,30.0463,29.996,30.0032,70100.0
2009-11-16 15:50:00,41.73,41.88,41.73,41.86,129900.0,30.0104,30.1183,30.0104,30.1039,129900.0
2009-11-16 15:55:00,41.85,41.96,41.81,41.92,214600.0,30.0967,30.1758,30.0679,30.147,214600.0
2009-11-17 09:30:00,41.65,41.88,41.48,41.71,83100.0,29.9529,30.1183,29.8306,29.996,83100.0
2009-11-17 09:35:00,41.7,41.89,41.62,41.72,120900.0,29.9888,30.1255,29.9313,30.0032,120900.0
2009-11-17 09:40:00,41.7,41.92,41.65,41.75,59900.0,29.9888,30.147,29.9529,30.0248,59900.0
2009-11-17 09:45:00,41.76,41.9,41.76,41.83,57700.0,30.032,30.1326,30.032,30.0823,57700.0
2009-11-17 09:50:00,41.83,41.84,41.61,41.73,44200.0,30.0823,30.0895,29.9241,30.0104,44200.0
2009-11-17 09:55:00,41.72,41.8,41.63,41.67,78000.0,30.0032,30.0607,29.9385,29.9672,78000.0
2009-11-17 10:00:00,41.68,41.81,41.67,41.72,91400.0,29.9744,30.0679,29.9672,30.0032,91400.0
2009-11-17 10:05:00,41.73,41.8,41.56,41.65,147800.0,30.0104,30.0607,29.8881,29.9529,147800.0
2009-11-17 10:10:00,41.68,41.76,41.65,41.71,70600.0,29.9744,30.032,29.9529,29.996,70600.0
2009-11-17 10:15:00,41.69,41.8,41.62,41.62,88300.0,29.9816,30.0607,29.9313,29.9313,88300.0
2009-11-17 10:20:00,41.62,41.7,41.6,41.66,88100.0,29.9313,29.9888,29.9169,29.96,88100.0
2009-11-17 10:25:00,41.67,41.77,41.64,41.75,54900.0,29.9672,30.0392,29.9457,30.0248,54900.0
2009-11-17 10:30:00,41.76,41.76,41.65,41.67,78400.0,30.032,30.032,29.9529,29.9672,78400.0
2009-11-17 10:35:00,41.67,41.69,41.41,41.45,146800.0,29.9672,29.9816,29.7803,29.809,146800.0
2009-11-17 10:40:00,41.46,41.48,41.21,41.23,253500.0,29.8162,29.8306,29.6364,29.6508,253500.0
2009-11-17 10:45:00,41.24,41.32,41.1,41.18,143000.0,29.658,29.7155,29.5573,29.6149,143000.0
2009-11-17 10:50:00,41.18,41.29,41.1,41.16,76800.0,29.6149,29.694,29.5573,29.6005,76800.0
2009-11-17 10:55:00,41.17,41.29,41.13,41.19,57000.0,29.6077,29.694,29.5789,29.622,57000.0
2009-11-17 11:00:00,41.2,41.29,41.16,41.16,43900.0,29.6292,29.694,29.6005,29.6005,43900.0
2009-11-17 11:05:00,41.17,41.18,41.08,41.12,106300.0,29.6077,29.6149,29.5429,29.5717,106300.0
2009-11-17 11:10:00,41.12,41.17,40.97,41.01,84900.0,29.5717,29.6077,29.4638,29.4926,84900.0
2009-11-17 11:15:00,41.0,41.05,40.89,40.99,116500.0,29.4854,29.5214,29.4063,29.4782,116500.0
2009-11-17 11:20:00,40.99,41.07,40.92,41.0,36000.0,29.4782,29.5357,29.4279,29.4854,36000.0
2009-11-17 11:25:00,41.02,41.03,40.85,40.9,133200.0,29.4998,29.507,29.3775,29.4135,133200.0
2009-11-17 11:30:00,40.9,40.92,40.81,40.84,63200.0,29.4135,29.4279,29.3488,29.3703,63200.0
2009-11-17 11:35:00,40.83,41.03,40.83,40.94,72800.0,29.3631,29.507,29.3631,29.4423,72800.0
2009-11-17 11:40:00,40.95,40.97,40.87,40.95,52100.0,29.4494,29.4638,29.3919,29.4494,52100.0
2009-11-17 11:45:00,40.95,41.0,40.9,40.91,32400.0,29.4494,29.4854,29.4135,29.4207,32400.0
2009-11-17 11:50:00,40.92,41.07,40.92,40.95,35800.0,29.4279,29.5357,29.4279,29.4494,35800.0
2009-11-17 11:55:00,40.95,41.0,40.92,40.97,24100.0,29.4494,29.4854,29.4279,29.4638,24100.0
2009-11-17 12:00:00,40.98,41.17,40.98,41.16,34700.0,29.471,29.6077,29.471,29.6005,34700.0
2009-11-17 12:05:00,41.17,41.25,41.11,41.18,31200.0,29.6077,29.6652,29.5645,29.6149,31200.0
2009-11-17 12:10:00,41.15,41.24,41.15,41.15,23300.0,29.5933,29.658,29.5933,29.5933,23300.0
2009-11-17 12:15:00,41.17,41.17,41.11,41.11,14600.0,29.6077,29.6077,29.5645,29.5645,14600.0
2009-11-17 12:20:00,41.12,41.2,41.07,41.15,21700.0,29.5717,29.6292,29.5357,29.5933,21700.0
2009-11-17 12:25:00,41.17,41.17,41.06,41.09,20500.0,29.6077,29.6077,29.5286,29.5501,20500.0
2009-11-17 12:30:00,41.09,41.2,41.08,41.2,29000.0,29.5501,29.6292,29.5429,29.6292,29000.0
2009-11-17 12:35:00,41.2,41.21,41.1,41.13,21600.0,29.6292,29.6364,29.5573,29.5789,21600.0
2009-11-17 12:40:00,41.13,41.14,41.06,41.12,10800.0,29.5789,29.5861,29.5286,29.5717,10800.0
2009-11-17 12:45:00,41.13,41.16,41.06,41.06,6100.0,29.5789,29.6005,29.5286,29.5286,6100.0
2009-11-17 12:50:00,41.06,41.08,41.06,41.06,12800.0,29.5286,29.5429,29.5286,29.5286,12800.0
2009-11-17 12:55:00,41.06,41.06,40.94,40.95,20500.0,29.5286,29.5286,29.4423,29.4494,20500.0
2009-11-17 13:00:00,40.94,41.02,40.86,40.87,31300.0,29.4423,29.4998,29.3847,29.3919,31300.0
2009-11-17 13:05:00,40.86,40.9,40.8,40.87,23500.0,29.3847,29.4135,29.3416,29.3919,23500.0
2009-11-17 13:10:00,40.88,40.96,40.86,40.92,20400.0,29.3991,29.4566,29.3847,29.4279,20400.0
2009-11-17 13:15:00,40.91,40.93,40.88,40.93,23400.0,29.4207,29.4351,29.3991,29.4351,23400.0
2009-11-17 13:20:00,40.93,40.99,40.91,40.97,16100.0,29.4351,29.4782,29.4207,29.4638,16100.0
2009-11-17 13:25:00,40.96,40.97,40.9,40.95,13300.0,29.4566,29.4638,29.4135,29.4494,13300.0
2009-11-17 13:30:00,40.96,41.0,40.95,40.98,12400.0,29.4566,29.4854,29.4494,29.471,12400.0
2009-11-17 13:35:00,40.98,41.0,40.96,41.0,10100.0,29.471,29.4854,29.4566,29.4854,10100.0
2009-11-17 13:40:00,41.0,41.08,41.0,41.08,27800.0,29.4854,29.5429,29.4854,29.5429,27800.0
2009-11-17 13:45:00,41.07,41.07,41.0,41.06,24900.0,29.5357,29.5357,29.4854,29.5286,24900.0
2009-11-17 13:50:00,41.05,41.1,41.03,41.09,15100.0,29.5214,29.5573,29.507,29.5501,15100.0
2009-11-17 13:55:00,41.1,41.13,41.05,41.07,18000.0,29.5573,29.5789,29.5214,29.5357,18000.0
2009-11-17 14:00:00,41.08,41.08,41.0,41.06,31000.0,29.5429,29.5429,29.4854,29.5286,31000.0
2009-11-17 14:05:00,41.06,41.07,41.0,41.01,18300.0,29.5286,29.5357,29.4854,29.4926,18300.0
2009-11-17 14:10:00,41.02,41.06,41.01,41.02,15100.0,29.4998,29.5286,29.4926,29.4998,15100.0
2009-11-17 14:15:00,41.03,41.04,41.0,41.02,16000.0,29.507,29.5142,29.4854,29.4998,16000.0
2009-11-17 14:20:00,41.01,41.05,41.0,41.03,23300.0,29.4926,29.5214,29.4854,29.507,23300.0
2009-11-17 14:25:00,41.04,41.07,40.94,40.96,25600.0,29.5142,29.5357,29.4423,29.4566,25600.0
2009-11-17 14:30:00,40.97,41.01,40.95,41.0,15500.0,29.4638,29.4926,29.4494,29.4854,15500.0
2009-11-17 14:35:00,41.01,41.06,41.01,41.04,16900.0,29.4926,29.5286,29.4926,29.5142,16900.0
2009-11-17 14:40:00,41.03,41.13,41.03,41.06,26200.0,29.507,29.5789,29.507,29.5286,26200.0
2009-11-17 14:45:00,41.07,41.07,40.99,41.01,25900.0,29.5357,29.5357,29.4782,29.4926,25900.0
2009-11-17 14:50:00,41.01,41.02,40.95,40.96,26900.0,29.4926,29.4998,29.4494,29.4566,26900.0
2009-11-17 14:55:00,40.95,41.04,40.93,41.03,25300.0,29.4494,29.5142,29.4351,29.507,25300.0
2009-11-17 15:00:00,41.02,41.07,40.99,41.07,29200.0,29.4998,29.5357,29.4782,29.5357,29200.0
2009-11-17 15:05:00,41.07,41.12,41.05,41.09,50800.0,29.5357,29.5717,29.5214,29.5501,50800.0
2009-11-17 15:10:00,41.08,41.14,41.07,41.13,29800.0,29.5429,29.5861,29.5357,29.5789,29800.0
2009-11-17 15:15:00,41.13,41.14,41.07,41.11,18400.0,29.5789,29.5861,29.5357,29.5645,18400.0
2009-11-17 15:20:00,41.11,41.2,41.1,41.18,35300.0,29.5645,29.6292,29.5573,29.6149,35300.0
2009-11-17 15:25:00,41.19,41.27,41.11,41.12,41900.0,29.622,29.6796,29.5645,29.5717,41900.0
2009-11-17 15:30:00,41.12,41.2,41.09,41.17,61400.0,29.5717,29.6292,29.5501,29.6077,61400.0
2009-11-17 15:35:00,41.15,41.15,41.05,41.15,49300.0,29.5933,29.5933,29.5214,29.5933,49300.0
2009-11-17 15:40:00,41.15,41.24,41.15,41.2,78100.0,29.5933,29.658,29.5933,29.6292,78100.0
2009-11-17 15:45:00,41.2,41.32,41.15,41.31,106000.0,29.6292,29.7155,29.5933,29.7083,106000.0
2009-11-17 15:50:00,41.31,41.33,41.2,41.27,70800.0,29.7083,29.7227,29.6292,29.6796,70800.0
2009-11-17 15:55:00,41.27,41.31,41.21,41.23,130500.0,29.6796,29.7083,29.6364,29.6508,130500.0
2009-11-18 09:30:00,41.15,41.44,41.12,41.2,47900.0,29.5933,29.8018,29.5717,29.6292,47900.0
2009-11-18 09:35:00,41.19,41.25,41.1,41.14,52400.0,29.622,29.6652,29.5573,29.5861,52400.0
2009-11-18 09:40:00,41.14,41.36,41.05,41.26,53000.0,29.5861,29.7443,29.5214,29.6724,53000.0
2009-11-18 09:45:00,41.26,41.32,41.08,41.08,43700.0,29.6724,29.7155,29.5429,29.5429,43700.0
2009-11-18 09:50:00,41.08,41.09,40.76,40.94,68400.0,29.5429,29.5501,29.3128,29.4423,68400.0
2009-11-18 09:55:00,40.93,41.2,40.85,40.97,44700.0,29.4351,29.6292,29.3775,29.4638,44700.0
2009-11-18 10:00:00,40.95,41.05,40.92,41.02,63900.0,29.4494,29.5214,29.4279,29.4998,63900.0
2009-11-18 10:05:00,41.02,41.15,41.02,41.1,55900.0,29.4998,29.5933,29.4998,29.5573,55900.0
2009-11-18 10:10:00,41.11,41.12,40.93,40.93,35200.0,29.5645,29.5717,29.4351,29.4351,35200.0
2009-11-18 10:15:00,40.91,41.03,40.9,41.01,34500.0,29.4207,29.507,29.4135,29.4926,34500.0
2009-11-18 10:20:00,41.01,41.01,40.78,40.89,47200.0,29.4926,29.4926,29.3272,29.4063,47200.0
2009-11-18 10:25:00,40.89,40.97,40.88,40.9,14500.0,29.4063,29.4638,29.3991,29.4135,14500.0
2009-11-18 10:30:00,40.9,41.01,40.87,40.91,22900.0,29.4135,29.4926,29.3919,29.4207,22900.0
2009-11-18 10:35:00,40.92,41.0,40.92,41.0,11300.0,29.4279,29.4854,29.4279,29.4854,11300.0
2009-11-18 10:40:00,41.0,41.08,40.98,41.02,53100.0,29.4854,29.5429,29.471,29.4998,53100.0
2009-11-18 10:45:00,41.01,41.08,40.93,41.08,31600.0,29.4926,29.5429,29.4351,29.5429,31600.0
2009-11-18 10:50:00,41.08,41.1,40.97,41.06,18300.0,29.5429,29.5573,29.4638,29.5286,18300.0
2009-11-18 10:55:00,41.06,41.06,40.98,41.02,12500.0,29.5286,29.5286,29.471,29.4998,12500.0
2009-11-18 11:00:00,41.04,41.1,41.01,41.02,18700.0,29.5142,29.5573,29.4926,29.4998,18700.0
2009-11-18 11:05:00,41.04,41.06,40.91,40.99,17900.0,29.5142,29.5286,29.4207,29.4782,17900.0
2009-11-18 11:10:00,40.99,40.99,40.79,40.79,32500.0,29.4782,29.4782,29.3344,29.3344,32500.0
2009-11-18 11:15:00,40.79,40.87,40.79,40.87,8600.0,29.3344,29.3919,29.3344,29.3919,8600.0
2009-11-18 11:20:00,40.88,40.94,40.82,40.84,27400.0,29.3991,29.4423,29.356,29.3703,27400.0
2009-11-18 11:25:00,40.85,40.89,40.84,40.86,18900.0,29.3775,29.4063,29.3703,29.3847,18900.0
2009-11-18 11:30:00,40.86,40.86,40.76,40.79,27500.0,29.3847,29.3847,29.3128,29.3344,27500.0
2009-11-18 11:35:00,40.78,40.81,40.78,40.79,16300.0,29.3272,29.3488,29.3272,29.3344,16300.0
2009-11-18 11:40:00,40.79,40.86,40.78,40.86,12400.0,29.3344,29.3847,29.3272,29.3847,12400.0
2009-11-18 11:45:00,40.86,40.88,40.79,40.79,18100.0,29.3847,29.3991,29.3344,29.3344,18100.0
2009-11-18 11:50:00,40.8,40.82,40.71,40.77,27000.0,29.3416,29.356,29.2769,29.32,27000.0
2009-11-18 11:55:00,40.73,40.79,40.7,40.75,33600.0,29.2912,29.3344,29.2697,29.3056,33600.0
2009-11-18 12:00:00,40.76,40.82,40.69,40.76,20400.0,29.3128,29.356,29.2625,29.3128,20400.0
2009-11-18 12:05:00,40.75,40.77,40.72,40.74,9600.0,29.3056,29.32,29.284,29.2984,9600.0
2009-11-18 12:10:00,40.73,40.76,40.69,40.76,24200.0,29.2912,29.3128,29.2625,29.3128,24200.0
2009-11-18 12:15:00,40.75,40.77,40.72,40.74,11700.0,29.3056,29.32,29.284,29.2984,11700.0
2009-11-18 12:20:00,40.73,40.8,40.73,40.79,15600.0,29.2912,29.3416,29.2912,29.3344,15600.0
2009-11-18 12:25:00,40.79,40.81,40.73,40.77,21100.0,29.3344,29.3488,29.2912,29.32,21100.0
2009-11-18 12:30:00,40.77,40.78,40.73,40.74,20900.0,29.32,29.3272,29.2912,29.2984,20900.0
2009-11-18 12:35:00,40.75,40.76,40.7,40.72,18200.0,29.3056,29.3128,29.2697,29.284,18200.0
2009-11-18 12:40:00,40.72,40.76,40.7,40.75,17600.0,29.284,29.3128,29.2697,29.3056,17600.0
2009-11-18 12:45:00,40.76,40.76,40.72,40.74,17800.0,29.3128,29.3128,29.284,29.2984,17800.0
2009-11-18 12:50:00,40.74,40.74,40.69,40.69,16200.0,29.2984,29.2984,29.2625,29.2625,16200.0
2009-11-18 12:55:00,40.68,40.69,40.59,40.65,34500.0,29.2553,29.2625,29.1906,29.2337,34500.0
2009-11-18 13:00:00,40.66,40.66,40.61,40.66,25000.0,29.2409,29.2409,29.2049,29.2409,25000.0
2009-11-18 13:05:00,40.66,40.71,40.64,40.69,14400.0,29.2409,29.2769,29.2265,29.2625,14400.0
2009-11-18 13:10:00,40.68,40.72,40.66,40.69,19100.0,29.2553,29.284,29.2409,29.2625,19100.0
2009-11-18 13:15:00,40.69,40.72,40.66,40.66,16300.0,29.2625,29.284,29.2409,29.2409,16300.0
2009-11-18 13:20:00,40.66,40.7,40.62,40.7,18700.0,29.2409,29.2697,29.2121,29.2697,18700.0
2009-11-18 13:25:00,40.69,40.7,40.62,40.68,15000.0,29.2625,29.2697,29.2121,29.2553,15000.0
2009-11-18 13:30:00,40.68,40.72,40.67,40.69,29500.0,29.2553,29.284,29.2481,29.2625,29500.0
2009-11-18 13:35:00,40.7,40.75,40.69,40.75,15100.0,29.2697,29.3056,29.2625,29.3056,15100.0
2009-11-18 13:40:00,40.75,40.8,40.74,40.79,22200.0,29.3056,29.3416,29.2984,29.3344,22200.0
2009-11-18 13:45:00,40.81,40.81,40.75,40.75,7300.0,29.3488,29.3488,29.3056,29.3056,7300.0
2009-11-18 13:50:00,40.76,40.76,40.7,40.71,16000.0,29.3128,29.3128,29.2697,29.2769,16000.0
2009-11-18 13:55:00,40.71,40.74,40.68,40.72,8400.0,29.2769,29.2984,29.2553,29.284,8400.0
2009-11-18 14:00:00,40.71,40.73,40.71,40.72,14400.0,29.2769,29.2912,29.2769,29.284,14400.0
2009-11-18 14:05:00,40.72,40.78,40.72,40.75,25100.0,29.284,29.3272,29.284,29.3056,25100.0
2009-11-18 14:10:00,40.75,40.79,40.71,40.71,23100.0,29.3056,29.3344,29.2769,29.2769,23100.0
2009-11-18 14:15:00,40.72,40.75,40.71,40.73,16200.0,29.284,29.3056,29.2769,29.2912,16200.0
2009-11-18 14:20:00,40.74,40.75,40.69,40.74,23100.0,29.2984,29.3056,29.2625,29.2984,23100.0
2009-11-18 14:25:00,40.75,40.76,40.69,40.72,25500.0,29.3056,29.3128,29.2625,29.284,25500.0
2009-11-18 14:30:00,40.72,40.74,40.7,40.73,11700.0,29.284,29.2984,29.2697,29.2912,11700.0
2009-11-18 14:35:00,40.73,40.75,40.7,40.71,11500.0,29.2912,29.3056,29.2697,29.2769,11500.0
2009-11-18 14:40:00,40.72,40.74,40.64,40.64,43700.0,29.284,29.2984,29.2265,29.2265,43700.0
2009-11-18 14:45:00,40.64,40.66,40.61,40.64,45500.0,29.2265,29.2409,29.2049,29.2265,45500.0
2009-11-18 14:50:00,40.64,40.66,40.53,40.54,55100.0,29.2265,29.2409,29.1474,29.1546,55100.0
2009-11-18 14:55:00,40.53,40.56,40.49,40.5,64000.0,29.1474,29.169,29.1186,29.1258,64000.0
2009-11-18 15:00:00,40.51,40.57,40.5,40.52,46900.0,29.133,29.1762,29.1258,29.1402,46900.0
2009-11-18 15:05:00,40.51,40.57,40.51,40.53,79700.0,29.133,29.1762,29.133,29.1474,79700.0
2009-11-18 15:10:00,40.52,40.54,40.49,40.53,51500.0,29.1402,29.1546,29.1186,29.1474,51500.0
2009-11-18 15:15:00,40.53,40.58,40.48,40.5,82400.0,29.1474,29.1834,29.1114,29.1258,82400.0
2009-11-18 15:20:00,40.49,40.55,40.47,40.55,35100.0,29.1186,29.1618,29.1043,29.1618,35100.0
2009-11-18 15:25:00,40.56,40.62,40.54,40.58,31400.0,29.169,29.2121,29.1546,29.1834,31400.0
2009-11-18 15:30:00,40.59,40.6,40.55,40.6,29000.0,29.1906,29.1977,29.1618,29.1977,29000.0
2009-11-18 15:35:00,40.59,40.66,40.58,40.58,46200.0,29.1906,29.2409,29.1834,29.1834,46200.0
2009-11-18 15:40:00,40.59,40.72,40.58,40.72,292100.0,29.1906,29.284,29.1834,29.284,292100.0
2009-11-18 15:45:00,40.7,40.76,40.67,40.75,81900.0,29.2697,29.3128,29.2481,29.3056,81900.0
2009-11-18 15:50:00,40.75,40.78,40.68,40.75,106100.0,29.3056,29.3272,29.2553,29.3056,106100.0
2009-11-18 15:55:00,40.75,40.76,40.65,40.7,178900.0,29.3056,29.3128,29.2337,29.2697,178900.0
2009-11-19 09:30:00,40.43,40.45,40.16,40.32,40500.0,29.0755,29.0899,28.8813,28.9964,40500.0
2009-11-19 09:35:00,40.32,40.39,39.78,39.93,97100.0,28.9964,29.0467,28.608,28.7159,97100.0
2009-11-19 09:40:00,39.98,40.05,39.76,40.03,65500.0,28.7519,28.8022,28.5937,28.7878,65500.0
2009-11-19 09:45:00,40.02,40.12,39.87,40.06,118200.0,28.7806,28.8525,28.6728,28.8094,118200.0
2009-11-19 09:50:00,40.06,40.09,39.82,39.95,56000.0,28.8094,28.831,28.6368,28.7303,56000.0
2009-11-19 09:55:00,39.92,40.09,39.85,39.93,53500.0,28.7087,28.831,28.6584,28.7159,53500.0
2009-11-19 10:00:00,39.92,40.23,39.85,40.23,85600.0,28.7087,28.9317,28.6584,28.9317,85600.0
2009-11-19 10:05:00,40.22,40.28,40.1,40.24,52400.0,28.9245,28.9676,28.8382,28.9388,52400.0
2009-11-19 10:10:00,40.24,40.26,40.16,40.21,25100.0,28.9388,28.9532,28.8813,28.9173,25100.0
2009-11-19 10:15:00,40.21,40.25,40.09,40.13,37500.0,28.9173,28.946,28.831,28.8597,37500.0
2009-11-19 10:20:00,40.15,40.22,40.1,40.1,41300.0,28.8741,28.9245,28.8382,28.8382,41300.0
2009-11-19 10:25:00,40.1,40.18,40.1,40.14,23700.0,28.8382,28.8957,28.8382,28.8669,23700.0
2009-11-19 10:30:00,40.14,40.15,39.95,40.03,68800.0,28.8669,28.8741,28.7303,28.7878,68800.0
2009-11-19 10:35:00,40.03,40.1,40.01,40.09,32100.0,28.7878,28.8382,28.7734,28.831,32100.0
2009-11-19 10:40:00,40.07,40.1,39.98,40.05,25900.0,28.8166,28.8382,28.7519,28.8022,25900.0
2009-11-19 10:45:00,40.08,40.11,39.93,40.01,45400.0,28.8238,28.8454,28.7159,28.7734,45400.0
2009-11-19 10:50:00,40.01,40.04,39.95,40.02,47700.0,28.7734,28.795,28.7303,28.7806,47700.0
2009-11-19 10:55:00,40.01,40.12,40.01,40.05,29800.0,28.7734,28.8525,28.7734,28.8022,29800.0
2009-11-19 11:00:00,40.05,40.12,39.99,40.0,25300.0,28.8022,28.8525,28.7591,28.7663,25300.0
2009-11-19 11:05:00,40.01,40.03,39.86,39.97,48300.0,28.7734,28.7878,28.6656,28.7447,48300.0
2009-11-19 11:10:00,39.97,40.04,39.93,39.98,26500.0,28.7447,28.795,28.7159,28.7519,26500.0
2009-11-19 11:15:00,39.97,40.03,39.9,39.98,31600.0,28.7447,28.7878,28.6943,28.7519,31600.0
2009-11-19 11:20:00,39.97,40.0,39.95,39.96,26800.0,28.7447,28.7663,28.7303,28.7375,26800.0
2009-11-19 11:25:00,39.97,40.01,39.9,39.96,53700.0,28.7447,28.7734,28.6943,28.7375,53700.0
2009-11-19 11:30:00,39.98,40.01,39.86,39.86,34300.0,28.7519,28.7734,28.6656,28.6656,34300.0
2009-11-19 11:35:00,39.88,39.89,39.82,39.83,49200.0,28.68,28.6871,28.6368,28.644,49200.0
2009-11-19 11:40:00,39.85,39.88,39.82,39.86,38900.0,28.6584,28.68,28.6368,28.6656,38900.0
2009-11-19 11:45:00,39.87,39.87,39.81,39.83,26100.0,28.6728,28.6728,28.6296,28.644,26100.0
2009-11-19 11:50:00,39.83,39.84,39.77,39.82,47300.0,28.644,28.6512,28.6008,28.6368,47300.0
2009-11-19 11:55:00,39.84,39.88,39.82,39.88,37000.0,28.6512,28.68,28.6368,28.68,37000.0
2009-11-19 12:00:00,39.88,39.89,39.83,39.83,46600.0,28.68,28.6871,28.644,28.644,46600.0
2009-11-19 12:05:00,39.83,39.86,39.8,39.82,26300.0,28.644,28.6656,28.6224,28.6368,26300.0
2009-11-19 12:10:00,39.82,39.83,39.78,39.8,27200.0,28.6368,28.644,28.608,28.6224,27200.0
2009-11-19 12:15:00,39.79,39.81,39.77,39.8,30000.0,28.6152,28.6296,28.6008,28.6224,30000.0
2009-11-19 12:20:00,39.8,39.81,39.77,39.78,42400.0,28.6224,28.6296,28.6008,28.608,42400.0
2009-11-19 12:25:00,39.78,39.86,39.78,39.85,41700.0,28.608,28.6656,28.608,28.6584,41700.0
2009-11-19 12:30:00,39.86,39.89,39.81,39.84,46500.0,28.6656,28.6871,28.6296,28.6512,46500.0
2009-11-19 12:35:00,39.84,39.89,39.83,39.87,25200.0,28.6512,28.6871,28.644,28.6728,25200.0
2009-11-19 12:40:00,39.86,39.87,39.86,39.87,11300.0,28.6656,28.6728,28.6656,28.6728,11300.0
2009-11-19 12:45:00,39.87,39.87,39.8,39.81,45900.0,28.6728,28.6728,28.6224,28.6296,45900.0
2009-11-19 12:50:00,39.81,39.83,39.78,39.82,54300.0,28.6296,28.644,28.608,28.6368,54300.0
2009-11-19 12:55:00,39.81,39.84,39.8,39.84,16000.0,28.6296,28.6512,28.6224,28.6512,16000.0
2009-11-19 13:00:00,39.84,39.9,39.83,39.87,16400.0,28.6512,28.6943,28.644,28.6728,16400.0
2009-11-19 13:05:00,39.87,39.9,39.84,39.88,19700.0,28.6728,28.6943,28.6512,28.68,19700.0
2009-11-19 13:10:00,39.87,39.88,39.79,39.8,18100.0,28.6728,28.68,28.6152,28.6224,18100.0
2009-11-19 13:15:00,39.8,39.82,39.76,39.78,15600.0,28.6224,28.6368,28.5937,28.608,15600.0
2009-11-19 13:20:00,39.78,39.84,39.76,39.84,16600.0,28.608,28.6512,28.5937,28.6512,16600.0
2009-11-19 13:25:00,39.83,39.88,39.82,39.85,18400.0,28.644,28.68,28.6368,28.6584,18400.0
2009-11-19 13:30:00,39.85,39.87,39.84,39.86,22800.0,28.6584,28.6728,28.6512,28.6656,22800.0
2009-11-19 13:35:00,39.84,39.87,39.8,39.84,43600.0,28.6512,28.6728,28.6224,28.6512,43600.0
2009-11-19 13:40:00,39.83,39.84,39.8,39.82,34200.0,28.644,28.6512,28.6224,28.6368,34200.0
2009-11-19 13:45:00,39.81,39.85,39.81,39.83,18100.0,28.6296,28.6584,28.6296,28.644,18100.0
2009-11-19 13:50:00,39.83,39.86,39.82,39.85,18800.0,28.644,28.6656,28.6368,28.6584,18800.0
2009-11-19 13:55:00,39.85,39.85,39.83,39.84,20900.0,28.6584,28.6584,28.644,28.6512,20900.0
2009-11-19 14:00:00,39.84,39.85,39.82,39.84,32400.0,28.6512,28.6584,28.6368,28.6512,32400.0
2009-11-19 14:05:00,39.83,39.91,39.79,39.88,45900.0,28.644,28.7015,28.6152,28.68,45900.0
2009-11-19 14:10:00,39.89,39.94,39.83,39.91,31700.0,28.6871,28.7231,28.644,28.7015,31700.0
2009-11-19 14:15:00,39.91,39.99,39.89,39.97,17900.0,28.7015,28.7591,28.6871,28.7447,17900.0
2009-11-19 14:20:00,39.96,40.08,39.96,40.06,43100.0,28.7375,28.8238,28.7375,28.8094,43100.0
2009-11-19 14:25:00,40.05,40.08,39.99,40.01,35200.0,28.8022,28.8238,28.7591,28.7734,35200.0
2009-11-19 14:30:00,40.01,40.1,40.0,40.06,21900.0,28.7734,28.8382,28.7663,28.8094,21900.0
2009-11-19 14:35:00,40.06,40.09,40.03,40.03,18000.0,28.8094,28.831,28.7878,28.7878,18000.0
2009-11-19 14:40:00,40.03,40.09,40.03,40.03,23000.0,28.7878,28.831,28.7878,28.7878,23000.0
2009-11-19 14:45:00,40.03,40.06,40.01,40.04,18700.0,28.7878,28.8094,28.7734,28.795,18700.0
2009-11-19 14:50:00,40.04,40.1,40.03,40.06,34600.0,28.795,28.8382,28.7878,28.8094,34600.0
2009-11-19 14:55:00,40.06,40.09,40.03,40.05,18300.0,28.8094,28.831,28.7878,28.8022,18300.0
2009-11-19 15:00:00,40.04,40.09,39.97,39.99,57100.0,28.795,28.831,28.7447,28.7591,57100.0
2009-11-19 15:05:00,39.99,40.05,39.98,40.01,45400.0,28.7591,28.8022,28.7519,28.7734,45400.0
2009-11-19 15:10:00,40.01,40.03,39.99,40.02,27600.0,28.7734,28.7878,28.7591,28.7806,27600.0
2009-11-19 15:15:00,40.01,40.09,40.01,40.07,33900.0,28.7734,28.831,28.7734,28.8166,33900.0
2009-11-19 15:20:00,40.07,40.08,40.01,40.05,22200.0,28.8166,28.8238,28.7734,28.8022,22200.0
2009-11-19 15:25:00,40.04,40.05,40.0,40.05,25400.0,28.795,28.8022,28.7663,28.8022,25400.0
2009-11-19 15:30:00,40.05,40.08,40.0,40.06,28200.0,28.8022,28.8238,28.7663,28.8094,28200.0
2009-11-19 15:35:00,40.06,40.07,40.0,40.02,38400.0,28.8094,28.8166,28.7663,28.7806,38400.0
2009-11-19 15:40:00,40.01,40.11,39.98,40.09,77100.0,28.7734,28.8454,28.7519,28.831,77100.0
2009-11-19 15:45:00,40.07,40.13,40.05,40.12,61800.0,28.8166,28.8597,28.8022,28.8525,61800.0
2009-11-19 15:50:00,40.12,40.13,40.05,40.11,73500.0,28.8525,28.8597,28.8022,28.8454,73500.0
2009-11-19 15:55:00,40.12,40.16,40.11,40.14,134600.0,28.8525,28.8813,28.8454,28.8669,134600.0
2009-11-20 09:30:00,39.79,40.25,39.79,40.14,120400.0,28.6152,28.946,28.6152,28.8669,120400.0
2009-11-20 09:35:00,40.09,40.64,40.07,40.59,96000.0,28.831,29.2265,28.8166,29.1906,96000.0
2009-11-20 09:40:00,40.58,40.78,40.52,40.52,105700.0,29.1834,29.3272,29.1402,29.1402,105700.0
2009-11-20 09:45:00,40.52,40.62,40.27,40.28,73700.0,29.1402,29.2121,28.9604,28.9676,73700.0
2009-11-20 09:50:00,40.3,40.31,39.92,39.94,72300.0,28.982,28.9892,28.7087,28.7231,72300.0
2009-11-20 09:55:00,39.93,40.07,39.88,40.05,57700.0,28.7159,28.8166,28.68,28.8022,57700.0
2009-11-20 10:00:00,40.03,40.13,39.93,40.02,51500.0,28.7878,28.8597,28.7159,28.7806,51500.0
2009-11-20 10:05:00,40.02,40.08,39.87,40.04,60400.0,28.7806,28.8238,28.6728,28.795,60400.0
2009-11-20 10:10:00,40.05,40.05,39.94,39.97,62800.0,28.8022,28.8022,28.7231,28.7447,62800.0
2009-11-20 10:15:00,39.99,40.03,39.83,39.88,49600.0,28.7591,28.7878,28.644,28.68,49600.0
2009-11-20 10:20:00,39.9,39.93,39.79,39.9,82000.0,28.6943,28.7159,28.6152,28.6943,82000.0
2009-11-20 10:25:00,39.9,39.91,39.77,39.81,54000.0,28.6943,28.7015,28.6008,28.6296,54000.0
2009-11-20 10:30:00,39.79,39.93,39.73,39.91,54300.0,28.6152,28.7159,28.5721,28.7015,54300.0
2009-11-20 10:35:00,39.89,40.0,39.87,39.93,42800.0,28.6871,28.7663,28.6728,28.7159,42800.0
2009-11-20 10:40:00,39.96,39.97,39.76,39.79,43200.0,28.7375,28.7447,28.5937,28.6152,43200.0
2009-11-20 10:45:00,39.78,39.89,39.78,39.86,33200.0,28.608,28.6871,28.608,28.6656,33200.0
2009-11-20 10:50:00,39.86,39.88,39.7,39.83,36200.0,28.6656,28.68,28.5505,28.644,36200.0
2009-11-20 10:55:00,39.82,39.85,39.71,39.72,14900.0,28.6368,28.6584,28.5577,28.5649,14900.0
2009-11-20 11:00:00,39.73,39.89,39.72,39.79,24900.0,28.5721,28.6871,28.5649,28.6152,24900.0
2009-11-20 11:05:00,39.8,39.85,39.67,39.69,38400.0,28.6224,28.6584,28.5289,28.5433,38400.0
2009-11-20 11:10:00,39.69,39.8,39.68,39.69,15700.0,28.5433,28.6224,28.5361,28.5433,15700.0
2009-11-20 11:15:00,39.71,39.72,39.57,39.7,42800.0,28.5577,28.5649,28.457,28.5505,42800.0
2009-11-20 11:20:00,39.69,39.7,39.62,39.64,13800.0,28.5433,28.5505,28.493,28.5074,13800.0
2009-11-20 11:25:00,39.63,39.64,39.57,39.62,33700.0,28.5002,28.5074,28.457,28.493,33700.0
2009-11-20 11:30:00,39.62,39.65,39.56,39.57,35300.0,28.493,28.5145,28.4498,28.457,35300.0
2009-11-20 11:35:00,39.57,39.61,39.53,39.53,38400.0,28.457,28.4858,28.4282,28.4282,38400.0
2009-11-20 11:40:00,39.56,39.6,39.53,39.57,22100.0,28.4498,28.4786,28.4282,28.457,22100.0
2009-11-20 11:45:00,39.56,39.58,39.51,39.53,26300.0,28.4498,28.4642,28.4139,28.4282,26300.0
2009-11-20 11:50:00,39.53,39.55,39.51,39.53,22500.0,28.4282,28.4426,28.4139,28.4282,22500.0
2009-11-20 11:55:00,39.53,39.61,39.53,39.58,29000.0,28.4282,28.4858,28.4282,28.4642,29000.0
2009-11-20 12:00:00,39.58,39.67,39.56,39.66,39800.0,28.4642,28.5289,28.4498,28.5217,39800.0
2009-11-20 12:05:00,39.64,39.7,39.63,39.69,20700.0,28.5074,28.5505,28.5002,28.5433,20700.0
2009-11-20 12:10:00,39.7,39.7,39.59,39.6,17100.0,28.5505,28.5505,28.4714,28.4786,17100.0
2009-11-20 12:15:00,39.6,39.6,39.48,39.49,25500.0,28.4786,28.4786,28.3923,28.3995,25500.0
2009-11-20 12:20:00,39.49,39.51,39.45,39.45,19000.0,28.3995,28.4139,28.3707,28.3707,19000.0
2009-11-20 12:25:00,39.44,39.46,39.38,39.42,34200.0,28.3635,28.3779,28.3204,28.3491,34200.0
2009-11-20 12:30:00,39.42,39.42,39.38,39.4,19300.0,28.3491,28.3491,28.3204,28.3348,19300.0
2009-11-20 12:35:00,39.42,39.43,39.34,39.35,11700.0,28.3491,28.3563,28.2916,28.2988,11700.0
2009-11-20 12:40:00,39.35,39.4,39.34,39.39,20100.0,28.2988,28.3348,28.2916,28.3276,20100.0
2009-11-20 12:45:00,39.39,39.4,39.33,39.33,9800.0,28.3276,28.3348,28.2844,28.2844,9800.0
2009-11-20 12:50:00,39.34,39.34,39.26,39.29,27200.0,28.2916,28.2916,28.2341,28.2556,27200.0
2009-11-20 12:55:00,39.29,39.29,39.22,39.25,26600.0,28.2556,28.2556,28.2053,28.2269,26600.0
2009-11-20 13:00:00,39.26,39.29,39.24,39.26,18800.0,28.2341,28.2556,28.2197,28.2341,18800.0
2009-11-20 13:05:00,39.25,39.29,39.24,39.28,29600.0,28.2269,28.2556,28.2197,28.2485,29600.0
2009-11-20 13:10:00,39.27,39.38,39.27,39.38,16200.0,28.2413,28.3204,28.2413,28.3204,16200.0
2009-11-20 13:15:00,39.37,39.38,39.29,39.3,20600.0,28.3132,28.3204,28.2556,28.2628,20600.0
2009-11-20 13:20:00,39.3,39.35,39.29,39.33,29800.0,28.2628,28.2988,28.2556,28.2844,29800.0
2009-11-20 13:25:00,39.34,39.41,39.34,39.4,23100.0,28.2916,28.3419,28.2916,28.3348,23100.0
2009-11-20 13:30:00,39.39,39.47,39.39,39.46,25500.0,28.3276,28.3851,28.3276,28.3779,25500.0
2009-11-20 13:35:00,39.46,39.61,39.46,39.6,60000.0,28.3779,28.4858,28.3779,28.4786,60000.0
2009-11-20 13:40:00,39.59,39.66,39.53,39.63,36400.0,28.4714,28.5217,28.4282,28.5002,36400.0
2009-11-20 13:45:00,39.65,39.74,39.59,39.72,44400.0,28.5145,28.5793,28.4714,28.5649,44400.0
2009-11-20 13:50:00,39.71,39.72,39.63,39.64,18900.0,28.5577,28.5649,28.5002,28.5074,18900.0
2009-11-20 13:55:00,39.64,39.69,39.6,39.6,30600.0,28.5074,28.5433,28.4786,28.4786,30600.0
2009-11-20 14:00:00,39.61,39.64,39.6,39.62,22800.0,28.4858,28.5074,28.4786,28.493,22800.0
2009-11-20 14:05:00,39.61,39.63,39.54,39.62,22800.0,28.4858,28.5002,28.4354,28.493,22800.0
2009-11-20 14:10:00,39.62,39.65,39.61,39.64,17000.0,28.493,28.5145,28.4858,28.5074,17000.0
2009-11-20 14:15:00,39.62,39.65,39.61,39.63,19100.0,28.493,28.5145,28.4858,28.5002,19100.0
2009-11-20 14:20:00,39.61,39.63,39.58,39.59,20600.0,28.4858,28.5002,28.4642,28.4714,20600.0
2009-11-20 14:25:00,39.58,39.64,39.56,39.62,23800.0,28.4642,28.5074,28.4498,28.493,23800.0
2009-11-20 14:30:00,39.62,39.65,39.61,39.65,36800.0,28.493,28.5145,28.4858,28.5145,36800.0
2009-11-20 14:35:00,39.65,39.73,39.61,39.73,38700.0,28.5145,28.5721,28.4858,28.5721,38700.0
2009-11-20 14:40:00,39.72,39.76,39.71,39.75,72100.0,28.5649,28.5937,28.5577,28.5865,72100.0
2009-11-20 14:45:00,39.76,39.8,39.69,39.74,71700.0,28.5937,28.6224,28.5433,28.5793,71700.0
2009-11-20 14:50:00,39.74,39.74,39.67,39.68,43400.0,28.5793,28.5793,28.5289,28.5361,43400.0
2009-11-20 14:55:00,39.67,39.7,39.61,39.65,41100.0,28.5289,28.5505,28.4858,28.5145,41100.0
2009-11-20 15:00:00,39.65,39.67,39.62,39.66,30700.0,28.5145,28.5289,28.493,28.5217,30700.0
2009-11-20 15:05:00,39.66,39.67,39.6,39.64,47900.0,28.5217,28.5289,28.4786,28.5074,47900.0
2009-11-20 15:10:00,39.64,39.69,39.63,39.64,34400.0,28.5074,28.5433,28.5002,28.5074,34400.0
2009-11-20 15:15:00,39.64,39.66,39.62,39.63,28400.0,28.5074,28.5217,28.493,28.5002,28400.0
2009-11-20 15:20:00,39.62,39.64,39.58,39.6,73400.0,28.493,28.5074,28.4642,28.4786,73400.0
2009-11-20 15:25:00,39.6,39.6,39.55,39.57,56800.0,28.4786,28.4786,28.4426,28.457,56800.0
2009-11-20 15:30:00,39.57,39.63,39.56,39.61,83600.0,28.457,28.5002,28.4498,28.4858,83600.0
2009-11-20 15:35:00,39.61,39.71,39.58,39.71,97000.0,28.4858,28.5577,28.4642,28.5577,97000.0
2009-11-20 15:40:00,39.71,39.8,39.69,39.79,85200.0,28.5577,28.6224,28.5433,28.6152,85200.0
2009-11-20 15:45:00,39.79,39.8,39.69,39.75,81300.0,28.6152,28.6224,28.5433,28.5865,81300.0
2009-11-20 15:50:00,39.75,39.76,39.62,39.63,162300.0,28.5865,28.5937,28.493,28.5002,162300.0
2009-11-20 15:55:00,39.64,39.73,39.63,39.7,206700.0,28.5074,28.5721,28.5002,28.5505,206700.0
2009-11-23 09:30:00,40.11,40.43,40.11,40.21,60700.0,28.8454,29.0755,28.8454,28.9173,60700.0
2009-11-23 09:35:00,40.18,40.19,40.0,40.0,30400.0,28.8957,28.9029,28.7663,28.7663,30400.0
2009-11-23 09:40:00,40.02,40.1,39.8,40.04,67700.0,28.7806,28.8382,28.6224,28.795,67700.0
2009-11-23 09:45:00,40.04,40.1,39.9,39.93,50800.0,28.795,28.8382,28.6943,28.7159,50800.0
2009-11-23 09:50:00,39.93,39.95,39.46,39.46,103500.0,28.7159,28.7303,28.3779,28.3779,103500.0
2009-11-23 09:55:00,39.47,39.89,39.42,39.89,87400.0,28.3851,28.6871,28.3491,28.6871,87400.0
2009-11-23 10:00:00,39.85,39.97,39.81,39.86,91700.0,28.6584,28.7447,28.6296,28.6656,91700.0
2009-11-23 10:05:00,39.85,40.0,39.85,39.93,59400.0,28.6584,28.7663,28.6584,28.7159,59400.0
2009-11-23 10:10:00,39.9,39.9,39.62,39.64,83700.0,28.6943,28.6943,28.493,28.5074,83700.0
2009-11-23 10:15:00,39.63,39.77,39.63,39.77,26300.0,28.5002,28.6008,28.5002,28.6008,26300.0
2009-11-23 10:20:00,39.77,39.8,39.64,39.66,43800.0,28.6008,28.6224,28.5074,28.5217,43800.0
2009-11-23 10:25:00,39.66,39.71,39.61,39.7,37000.0,28.5217,28.5577,28.4858,28.5505,37000.0
2009-11-23 10:30:00,39.7,39.76,39.62,39.7,40100.0,28.5505,28.5937,28.493,28.5505,40100.0
2009-11-23 10:35:00,39.7,39.73,39.65,39.66,41100.0,28.5505,28.5721,28.5145,28.5217,41100.0
2009-11-23 10:40:00,39.67,39.7,39.63,39.66,35700.0,28.5289,28.5505,28.5002,28.5217,35700.0
2009-11-23 10:45:00,39.67,39.69,39.57,39.62,36900.0,28.5289,28.5433,28.457,28.493,36900.0
2009-11-23 10:50:00,39.62,39.69,39.55,39.59,38600.0,28.493,28.5433,28.4426,28.4714,38600.0
2009-11-23 10:55:00,39.58,39.62,39.49,39.53,67900.0,28.4642,28.493,28.3995,28.4282,67900.0
2009-11-23 11:00:00,39.53,39.64,39.49,39.64,44500.0,28.4282,28.5074,28.3995,28.5074,44500.0
2009-11-23 11:05:00,39.63,39.71,39.63,39.68,30200.0,28.5002,28.5577,28.5002,28.5361,30200.0
2009-11-23 11:10:00,39.68,39.68,39.55,39.56,40400.0,28.5361,28.5361,28.4426,28.4498,40400.0
2009-11-23 11:15:00,39.56,39.63,39.55,39.62,55100.0,28.4498,28.5002,28.4426,28.493,55100.0
2009-11-23 11:20:00,39.62,39.68,39.61,39.61,45700.0,28.493,28.5361,28.4858,28.4858,45700.0
2009-11-23 11:25:00,39.61,39.72,39.6,39.62,43400.0,28.4858,28.5649,28.4786,28.493,43400.0
2009-11-23 11:30:00,39.63,39.77,39.62,39.74,33700.0,28.5002,28.6008,28.493,28.5793,33700.0
2009-11-23 11:35:00,39.74,39.75,39.61,39.62,31000.0,28.5793,28.5865,28.4858,28.493,31000.0
2009-11-23 11:40:00,39.62,39.67,39.6,39.61,31500.0,28.493,28.5289,28.4786,28.4858,31500.0
2009-11-23 11:45:00,39.61,39.66,39.5,39.51,46200.0,28.4858,28.5217,28.4067,28.4139,46200.0
2009-11-23 11:50:00,39.52,39.53,39.49,39.5,54100.0,28.4211,28.4282,28.3995,28.4067,54100.0
2009-11-23 11:55:00,39.51,39.55,39.43,39.45,39400.0,28.4139,28.4426,28.3563,28.3707,39400.0
2009-11-23 12:00:00,39.45,39.5,39.42,39.5,27700.0,28.3707,28.4067,28.3491,28.4067,27700.0
2009-11-23 12:05:00,39.5,39.58,39.45,39.45,23200.0,28.4067,28.4642,28.3707,28.3707,23200.0
2009-11-23 12:10:00,39.45,39.5,39.42,39.47,25100.0,28.3707,28.4067,28.3491,28.3851,25100.0
2009-11-23 12:15:00,39.45,39.48,39.42,39.44,18100.0,28.3707,28.3923,28.3491,28.3635,18100.0
2009-11-23 12:20:00,39.44,39.44,39.4,39.4,25000.0,28.3635,28.3635,28.3348,28.3348,25000.0
2009-11-23 12:25:00,39.41,39.42,39.33,39.36,42700.0,28.3419,28.3491,28.2844,28.306,42700.0
2009-11-23 12:30:00,39.36,39.37,39.25,39.31,33600.0,28.306,28.3132,28.2269,28.27,33600.0
2009-11-23 12:35:00,39.32,39.46,39.31,39.38,21900.0,28.2772,28.3779,28.27,28.3204,21900.0
2009-11-23 12:40:00,39.39,39.46,39.38,39.45,24300.0,28.3276,28.3779,28.3204,28.3707,24300.0
2009-11-23 12:45:00,39.45,39.57,39.4,39.4,49900.0,28.3707,28.457,28.3348,28.3348,49900.0
2009-11-23 12:50:00,39.38,39.46,39.38,39.45,37700.0,28.3204,28.3779,28.3204,28.3707,37700.0
2009-11-23 12:55:00,39.45,39.55,39.45,39.47,29200.0,28.3707,28.4426,28.3707,28.3851,29200.0
2009-11-23 13:00:00,39.48,39.51,39.43,39.43,15000.0,28.3923,28.4139,28.3563,28.3563,15000.0
2009-11-23 13:05:00,39.45,39.48,39.45,39.48,4900.0,28.3707,28.3923,28.3707,28.3923,4900.0
2009-11-23 13:10:00,39.48,39.5,39.44,39.46,21600.0,28.3923,28.4067,28.3635,28.3779,21600.0
2009-11-23 13:15:00,39.46,39.5,39.45,39.45,30200.0,28.3779,28.4067,28.3707,28.3707,30200.0
2009-11-23 13:20:00,39.44,39.45,39.42,39.45,11100.0,28.3635,28.3707,28.3491,28.3707,11100.0
2009-11-23 13:25:00,39.45,39.49,39.38,39.4,33400.0,28.3707,28.3995,28.3204,28.3348,33400.0
2009-11-23 13:30:00,39.4,39.44,39.4,39.43,10200.0,28.3348,28.3635,28.3348,28.3563,10200.0
2009-11-23 13:35:00,39.44,39.49,39.43,39.45,22200.0,28.3635,28.3995,28.3563,28.3707,22200.0
2009-11-23 13:40:00,39.45,39.47,39.41,39.45,10600.0,28.3707,28.3851,28.3419,28.3707,10600.0
2009-11-23 13:45:00,39.45,39.48,39.39,39.39,11600.0,28.3707,28.3923,28.3276,28.3276,11600.0
2009-11-23 13:50:00,39.39,39.4,39.34,39.37,22100.0,28.3276,28.3348,28.2916,28.3132,22100.0
2009-11-23 13:55:00,39.37,39.45,39.37,39.44,25300.0,28.3132,28.3707,28.3132,28.3635,25300.0
2009-11-23 14:00:00,39.44,39.45,39.41,39.44,12300.0,28.3635,28.3707,28.3419,28.3635,12300.0
2009-11-23 14:05:00,39.45,39.46,39.38,39.43,29000.0,28.3707,28.3779,28.3204,28.3563,29000.0
2009-11-23 14:10:00,39.44,39.44,39.32,39.33,41300.0,28.3635,28.3635,28.2772,28.2844,41300.0
2009-11-23 14:15:00,39.32,39.33,39.25,39.25,55000.0,28.2772,28.2844,28.2269,28.2269,55000.0
2009-11-23 14:20:00,39.25,39.27,39.18,39.21,47600.0,28.2269,28.2413,28.1765,28.1981,47600.0
2009-11-23 14:25:00,39.2,39.3,39.18,39.3,32200.0,28.1909,28.2628,28.1765,28.2628,32200.0
2009-11-23 14:30:00,39.29,39.37,39.29,39.35,14200.0,28.2556,28.3132,28.2556,28.2988,14200.0
2009-11-23 14:35:00,39.35,39.4,39.34,39.36,18000.0,28.2988,28.3348,28.2916,28.306,18000.0
2009-11-23 14:40:00,39.36,39.42,39.36,39.41,11700.0,28.306,28.3491,28.306,28.3419,11700.0
2009-11-23 14:45:00,39.42,39.47,39.42,39.43,24900.0,28.3491,28.3851,28.3491,28.3563,24900.0
2009-11-23 14:50:00,39.43,39.44,39.38,39.42,16700.0,28.3563,28.3635,28.3204,28.3491,16700.0
2009-11-23 14:55:00,39.41,39.42,39.39,39.4,16200.0,28.3419,28.3491,28.3276,28.3348,16200.0
2009-11-23 15:00:00,39.4,39.45,39.4,39.42,33000.0,28.3348,28.3707,28.3348,28.3491,33000.0
2009-11-23 15:05:00,39.42,39.47,39.4,39.45,61500.0,28.3491,28.3851,28.3348,28.3707,61500.0
2009-11-23 15:10:00,39.45,39.48,39.42,39.42,47900.0,28.3707,28.3923,28.3491,28.3491,47900.0
2009-11-23 15:15:00,39.43,39.46,39.42,39.44,30800.0,28.3563,28.3779,28.3491,28.3635,30800.0
2009-11-23 15:20:00,39.44,39.44,39.36,39.37,32800.0,28.3635,28.3635,28.306,28.3132,32800.0
2009-11-23 15:25:00,39.36,39.39,39.3,39.32,48500.0,28.306,28.3276,28.2628,28.2772,48500.0
2009-11-23 15:30:00,39.33,39.33,39.23,39.23,44000.0,28.2844,28.2844,28.2125,28.2125,44000.0
2009-11-23 15:35:00,39.23,39.27,39.17,39.23,58000.0,28.2125,28.2413,28.1694,28.2125,58000.0
2009-11-23 15:40:00,39.23,39.29,39.21,39.29,46400.0,28.2125,28.2556,28.1981,28.2556,46400.0
2009-11-23 15:45:00,39.28,39.33,39.26,39.31,104200.0,28.2485,28.2844,28.2341,28.27,104200.0
2009-11-23 15:50:00,39.32,39.36,39.29,39.32,122900.0,28.2772,28.306,28.2556,28.2772,122900.0
2009-11-23 15:55:00,39.31,39.34,39.26,39.33,122200.0,28.27,28.2916,28.2341,28.2844,122200.0
2009-11-24 09:30:00,39.35,39.44,39.0,39.29,49500.0,28.4244,28.4894,28.1716,28.3811,49500.0
2009-11-24 09:35:00,39.29,39.4,39.01,39.21,29400.0,28.3811,28.4605,28.1788,28.3233,29400.0
2009-11-24 09:40:00,39.18,39.85,38.98,39.64,165900.0,28.3016,28.7856,28.1572,28.6339,165900.0
2009-11-24 09:45:00,39.62,39.71,39.47,39.64,83900.0,28.6195,28.6845,28.5111,28.6339,83900.0
2009-11-24 09:50:00,39.65,39.73,39.43,39.5,132300.0,28.6411,28.6989,28.4822,28.5328,132300.0
2009-11-24 09:55:00,39.47,39.5,39.29,39.3,55600.0,28.5111,28.5328,28.3811,28.3883,55600.0
2009-11-24 10:00:00,39.31,39.65,39.28,39.53,140900.0,28.3955,28.6411,28.3739,28.5545,140900.0
2009-11-24 10:05:00,39.53,39.63,39.31,39.4,101500.0,28.5545,28.6267,28.3955,28.4605,101500.0
2009-11-24 10:10:00,39.41,39.57,39.34,39.53,120300.0,28.4678,28.5833,28.4172,28.5545,120300.0
2009-11-24 10:15:00,39.54,39.55,39.42,39.43,63900.0,28.5617,28.5689,28.475,28.4822,63900.0
2009-11-24 10:20:00,39.43,39.43,39.33,39.43,47600.0,28.4822,28.4822,28.41,28.4822,47600.0
2009-11-24 10:25:00,39.44,39.5,39.35,39.47,48900.0,28.4894,28.5328,28.4244,28.5111,48900.0
2009-11-24 10:30:00,39.45,39.53,39.35,39.37,43700.0,28.4967,28.5545,28.4244,28.4389,43700.0
2009-11-24 10:35:00,39.37,39.42,39.3,39.36,107800.0,28.4389,28.475,28.3883,28.4317,107800.0
2009-11-24 10:40:00,39.36,39.44,39.36,39.4,32900.0,28.4317,28.4894,28.4317,28.4605,32900.0
2009-11-24 10:45:00,39.43,39.49,39.41,39.41,36300.0,28.4822,28.5256,28.4678,28.4678,36300.0
2009-11-24 10:50:00,39.42,39.44,39.32,39.39,36300.0,28.475,28.4894,28.4028,28.4533,36300.0
2009-11-24 10:55:00,39.4,39.41,39.3,39.38,29000.0,28.4605,28.4678,28.3883,28.4461,29000.0
2009-11-24 11:00:00,39.38,39.38,39.28,39.31,34200.0,28.4461,28.4461,28.3739,28.3955,34200.0
2009-11-24 11:05:00,39.31,39.34,39.2,39.26,46500.0,28.3955,28.4172,28.3161,28.3594,46500.0
2009-11-24 11:10:00,39.26,39.26,39.14,39.14,46500.0,28.3594,28.3594,28.2727,28.2727,46500.0
2009-11-24 11:15:00,39.14,39.16,39.09,39.1,56400.0,28.2727,28.2872,28.2366,28.2438,56400.0
2009-11-24 11:20:00,39.09,39.13,39.05,39.1,62700.0,28.2366,28.2655,28.2077,28.2438,62700.0
2009-11-24 11:25:00,39.09,39.09,38.99,39.01,39400.0,28.2366,28.2366,28.1644,28.1788,39400.0
2009-11-24 11:30:00,39.01,39.06,38.96,38.97,71700.0,28.1788,28.2149,28.1427,28.1499,71700.0
2009-11-24 11:35:00,38.96,38.98,38.92,38.94,31000.0,28.1427,28.1572,28.1138,28.1283,31000.0
2009-11-24 11:40:00,38.94,38.97,38.9,38.96,51000.0,28.1283,28.1499,28.0994,28.1427,51000.0
2009-11-24 11:45:00,38.96,39.0,38.93,38.94,22600.0,28.1427,28.1716,28.121,28.1283,22600.0
2009-11-24 11:50:00,38.95,38.96,38.85,38.88,63000.0,28.1355,28.1427,28.0633,28.0849,63000.0
2009-11-24 11:55:00,38.88,38.91,38.87,38.9,53700.0,28.0849,28.1066,28.0777,28.0994,53700.0
2009-11-24 12:00:00,38.9,38.92,38.85,38.88,92300.0,28.0994,28.1138,28.0633,28.0849,92300.0
2009-11-24 12:05:00,38.88,38.88,38.78,38.82,59400.0,28.0849,28.0849,28.0127,28.0416,59400.0
2009-11-24 12:10:00,38.84,38.88,38.81,38.86,26600.0,28.056,28.0849,28.0344,28.0705,26600.0
2009-11-24 12:15:00,38.86,38.9,38.82,38.83,32500.0,28.0705,28.0994,28.0416,28.0488,32500.0
2009-11-24 12:20:00,38.84,38.87,38.83,38.86,28900.0,28.056,28.0777,28.0488,28.0705,28900.0
2009-11-24 12:25:00,38.86,38.89,38.84,38.88,47700.0,28.0705,28.0921,28.056,28.0849,47700.0
2009-11-24 12:30:00,38.88,38.89,38.84,38.86,49700.0,28.0849,28.0921,28.056,28.0705,49700.0
2009-11-24 12:35:00,38.86,38.89,38.81,38.82,49700.0,28.0705,28.0921,28.0344,28.0416,49700.0
2009-11-24 12:40:00,38.81,38.84,38.79,38.81,28500.0,28.0344,28.056,28.0199,28.0344,28500.0
2009-11-24 12:45:00,38.83,38.86,38.79,38.86,37500.0,28.0488,28.0705,28.0199,28.0705,37500.0
2009-11-24 12:50:00,38.85,38.89,38.83,38.88,27900.0,28.0633,28.0921,28.0488,28.0849,27900.0
2009-11-24 12:55:00,38.88,38.9,38.84,38.85,11500.0,28.0849,28.0994,28.056,28.0633,11500.0
2009-11-24 13:00:00,38.85,38.92,38.84,38.87,23200.0,28.0633,28.1138,28.056,28.0777,23200.0
2009-11-24 13:05:00,38.88,38.92,38.86,38.87,26000.0,28.0849,28.1138,28.0705,28.0777,26000.0
2009-11-24 13:10:00,38.88,39.03,38.88,39.03,52000.0,28.0849,28.1933,28.0849,28.1933,52000.0
2009-11-24 13:15:00,39.03,39.05,38.99,39.03,69800.0,28.1933,28.2077,28.1644,28.1933,69800.0
2009-11-24 13:20:00,39.02,39.04,39.01,39.03,14800.0,28.1861,28.2005,28.1788,28.1933,14800.0
2009-11-24 13:25:00,39.03,39.04,39.02,39.04,15800.0,28.1933,28.2005,28.1861,28.2005,15800.0
2009-11-24 13:30:00,39.04,39.16,39.04,39.14,39100.0,28.2005,28.2872,28.2005,28.2727,39100.0
2009-11-24 13:35:00,39.13,39.15,39.09,39.09,19500.0,28.2655,28.28,28.2366,28.2366,19500.0
2009-11-24 13:40:00,39.08,39.09,39.04,39.05,14900.0,28.2294,28.2366,28.2005,28.2077,14900.0
2009-11-24 13:45:00,39.05,39.06,39.03,39.03,10200.0,28.2077,28.2149,28.1933,28.1933,10200.0
2009-11-24 13:50:00,39.03,39.03,38.98,38.98,33100.0,28.1933,28.1933,28.1572,28.1572,33100.0
2009-11-24 13:55:00,38.99,39.0,38.96,38.98,14900.0,28.1644,28.1716,28.1427,28.1572,14900.0
2009-11-24 14:00:00,38.97,39.01,38.89,38.92,50400.0,28.1499,28.1788,28.0921,28.1138,50400.0
2009-11-24 14:05:00,38.92,39.01,38.92,38.99,37400.0,28.1138,28.1788,28.1138,28.1644,37400.0
2009-11-24 14:10:00,39.0,39.05,38.97,38.99,54400.0,28.1716,28.2077,28.1499,28.1644,54400.0
2009-11-24 14:15:00,38.97,39.05,38.97,39.03,22500.0,28.1499,28.2077,28.1499,28.1933,22500.0
2009-11-24 14:20:00,39.03,39.06,39.0,39.04,41600.0,28.1933,28.2149,28.1716,28.2005,41600.0
2009-11-24 14:25:00,39.03,39.12,39.03,39.08,31000.0,28.1933,28.2583,28.1933,28.2294,31000.0
2009-11-24 14:30:00,39.08,39.12,39.04,39.04,37100.0,28.2294,28.2583,28.2005,28.2005,37100.0
2009-11-24 14:35:00,39.05,39.1,39.05,39.09,22100.0,28.2077,28.2438,28.2077,28.2366,22100.0
2009-11-24 14:40:00,39.09,39.17,39.08,39.13,52900.0,28.2366,28.2944,28.2294,28.2655,52900.0
2009-11-24 14:45:00,39.14,39.25,39.14,39.21,52000.0,28.2727,28.3522,28.2727,28.3233,52000.0
2009-11-24 14:50:00,39.21,39.32,39.2,39.29,53500.0,28.3233,28.4028,28.3161,28.3811,53500.0
2009-11-24 14:55:00,39.29,39.4,39.29,39.37,36500.0,28.3811,28.4605,28.3811,28.4389,36500.0
2009-11-24 15:00:00,39.37,39.43,39.32,39.34,75200.0,28.4389,28.4822,28.4028,28.4172,75200.0
2009-11-24 15:05:00,39.34,39.35,39.27,39.31,30900.0,28.4172,28.4244,28.3666,28.3955,30900.0
2009-11-24 15:10:00,39.31,39.32,39.27,39.27,37000.0,28.3955,28.4028,28.3666,28.3666,37000.0
2009-11-24 15:15:00,39.28,39.32,39.26,39.3,33300.0,28.3739,28.4028,28.3594,28.3883,33300.0
2009-11-24 15:20:00,39.31,39.31,39.24,39.3,15200.0,28.3955,28.3955,28.345,28.3883,15200.0
2009-11-24 15:25:00,39.31,39.4,39.31,39.39,65800.0,28.3955,28.4605,28.3955,28.4533,65800.0
2009-11-24 15:30:00,39.4,39.49,39.36,39.45,87700.0,28.4605,28.5256,28.4317,28.4967,87700.0
2009-11-24 15:35:00,39.45,39.47,39.38,39.45,90100.0,28.4967,28.5111,28.4461,28.4967,90100.0
2009-11-24 15:40:00,39.45,39.47,39.33,39.39,94900.0,28.4967,28.5111,28.41,28.4533,94900.0
2009-11-24 15:45:00,39.38,39.43,39.33,39.34,55600.0,28.4461,28.4822,28.41,28.4172,55600.0
2009-11-24 15:50:00,39.34,39.45,39.32,39.44,101100.0,28.4172,28.4967,28.4028,28.4894,101100.0
2009-11-24 15:55:00,39.43,39.49,39.4,39.49,171600.0,28.4822,28.5256,28.4605,28.5256,171600.0
2009-11-25 09:30:00,39.94,40.2,39.85,40.0,119100.0,28.8506,29.0384,28.7856,28.894,119100.0
2009-11-25 09:35:00,39.96,40.13,39.9,40.0,98500.0,28.8651,28.9879,28.8217,28.894,98500.0
2009-11-25 09:40:00,40.0,40.06,39.86,39.98,75600.0,28.894,28.9373,28.7928,28.8795,75600.0
2009-11-25 09:45:00,39.99,40.0,39.89,39.93,57700.0,28.8867,28.894,28.8145,28.8434,57700.0
2009-11-25 09:50:00,39.94,39.98,39.81,39.92,44100.0,28.8506,28.8795,28.7567,28.8362,44100.0
2009-11-25 09:55:00,39.9,40.1,39.9,40.0,49500.0,28.8217,28.9662,28.8217,28.894,49500.0
2009-11-25 10:00:00,40.02,40.24,39.96,40.19,81200.0,28.9084,29.0673,28.8651,29.0312,81200.0
2009-11-25 10:05:00,40.2,40.3,40.15,40.24,77800.0,29.0384,29.1107,29.0023,29.0673,77800.0
2009-11-25 10:10:00,40.25,40.29,40.19,40.25,50900.0,29.0745,29.1034,29.0312,29.0745,50900.0
2009-11-25 10:15:00,40.26,40.31,40.14,40.29,56300.0,29.0818,29.1179,28.9951,29.1034,56300.0
2009-11-25 10:20:00,40.31,40.35,40.24,40.25,55700.0,29.1179,29.1468,29.0673,29.0745,55700.0
2009-11-25 10:25:00,40.25,40.35,40.16,40.28,41700.0,29.0745,29.1468,29.0095,29.0962,41700.0
2009-11-25 10:30:00,40.29,40.3,40.09,40.2,65900.0,29.1034,29.1107,28.959,29.0384,65900.0
2009-11-25 10:35:00,40.21,40.32,40.2,40.28,23600.0,29.0456,29.1251,29.0384,29.0962,23600.0
2009-11-25 10:40:00,40.28,40.33,40.27,40.33,34200.0,29.0962,29.1323,29.089,29.1323,34200.0
2009-11-25 10:45:00,40.32,40.35,40.26,40.28,31800.0,29.1251,29.1468,29.0818,29.0962,31800.0
2009-11-25 10:50:00,40.28,40.4,40.28,40.36,35300.0,29.0962,29.1829,29.0962,29.154,35300.0
2009-11-25 10:55:00,40.35,40.43,40.35,40.38,82400.0,29.1468,29.2046,29.1468,29.1684,82400.0
2009-11-25 11:00:00,40.37,40.46,40.36,40.46,130500.0,29.1612,29.2262,29.154,29.2262,130500.0
2009-11-25 11:05:00,40.46,40.59,40.46,40.59,84700.0,29.2262,29.3201,29.2262,29.3201,84700.0
2009-11-25 11:10:00,40.59,40.75,40.58,40.72,104500.0,29.3201,29.4357,29.3129,29.414,104500.0
2009-11-25 11:15:00,40.73,40.74,40.67,40.73,73800.0,29.4213,29.4285,29.3779,29.4213,73800.0
2009-11-25 11:20:00,40.73,40.73,40.61,40.61,83300.0,29.4213,29.4213,29.3346,29.3346,83300.0
2009-11-25 11:25:00,40.6,40.7,40.57,40.68,35700.0,29.3274,29.3996,29.3057,29.3852,35700.0
2009-11-25 11:30:00,40.67,40.7,40.61,40.7,22500.0,29.3779,29.3996,29.3346,29.3996,22500.0
2009-11-25 11:35:00,40.7,40.73,40.65,40.69,43800.0,29.3996,29.4213,29.3635,29.3924,43800.0
2009-11-25 11:40:00,40.7,40.7,40.59,40.63,25600.0,29.3996,29.3996,29.3201,29.349,25600.0
2009-11-25 11:45:00,40.63,40.63,40.52,40.57,23800.0,29.349,29.349,29.2696,29.3057,23800.0
2009-11-25 11:50:00,40.57,40.57,40.51,40.55,25900.0,29.3057,29.3057,29.2624,29.2912,25900.0
2009-11-25 11:55:00,40.56,40.64,40.55,40.55,28500.0,29.2985,29.3563,29.2912,29.2912,28500.0
2009-11-25 12:00:00,40.57,40.58,40.55,40.56,16400.0,29.3057,29.3129,29.2912,29.2985,16400.0
2009-11-25 12:05:00,40.56,40.57,40.47,40.48,38500.0,29.2985,29.3057,29.2335,29.2407,38500.0
2009-11-25 12:10:00,40.47,40.48,40.41,40.43,29100.0,29.2335,29.2407,29.1901,29.2046,29100.0
2009-11-25 12:15:00,40.43,40.46,40.4,40.4,43200.0,29.2046,29.2262,29.1829,29.1829,43200.0
2009-11-25 12:20:00,40.41,40.46,40.4,40.41,44000.0,29.1901,29.2262,29.1829,29.1901,44000.0
2009-11-25 12:25:00,40.41,40.45,40.4,40.44,29600.0,29.1901,29.219,29.1829,29.2118,29600.0
2009-11-25 12:30:00,40.43,40.44,40.41,40.41,19900.0,29.2046,29.2118,29.1901,29.1901,19900.0
2009-11-25 12:35:00,40.41,40.42,40.35,40.39,88200.0,29.1901,29.1973,29.1468,29.1757,88200.0
2009-11-25 12:40:00,40.39,40.5,40.39,40.49,21700.0,29.1757,29.2551,29.1757,29.2479,21700.0
2009-11-25 12:45:00,40.49,40.51,40.47,40.47,24700.0,29.2479,29.2624,29.2335,29.2335,24700.0
2009-11-25 12:50:00,40.48,40.52,40.47,40.5,17100.0,29.2407,29.2696,29.2335,29.2551,17100.0
2009-11-25 12:55:00,40.5,40.65,40.5,40.62,71700.0,29.2551,29.3635,29.2551,29.3418,71700.0
2009-11-25 13:00:00,40.62,40.62,40.55,40.56,34300.0,29.3418,29.3418,29.2912,29.2985,34300.0
2009-11-25 13:05:00,40.55,40.6,40.55,40.59,11900.0,29.2912,29.3274,29.2912,29.3201,11900.0
2009-11-25 13:10:00,40.6,40.6,40.56,40.6,23400.0,29.3274,29.3274,29.2985,29.3274,23400.0
2009-11-25 13:15:00,40.59,40.6,40.57,40.59,20200.0,29.3201,29.3274,29.3057,29.3201,20200.0
2009-11-25 13:20:00,40.58,40.6,40.56,40.57,19200.0,29.3129,29.3274,29.2985,29.3057,19200.0
2009-11-25 13:25:00,40.57,40.62,40.53,40.53,30000.0,29.3057,29.3418,29.2768,29.2768,30000.0
2009-11-25 13:30:00,40.53,40.55,40.5,40.53,16200.0,29.2768,29.2912,29.2551,29.2768,16200.0
2009-11-25 13:35:00,40.54,40.6,40.54,40.59,24200.0,29.284,29.3274,29.284,29.3201,24200.0
2009-11-25 13:40:00,40.59,40.6,40.57,40.58,12800.0,29.3201,29.3274,29.3057,29.3129,12800.0
2009-11-25 13:45:00,40.57,40.65,40.57,40.65,33600.0,29.3057,29.3635,29.3057,29.3635,33600.0
2009-11-25 13:50:00,40.64,40.65,40.59,40.59,9700.0,29.3563,29.3635,29.3201,29.3201,9700.0
2009-11-25 13:55:00,40.6,40.7,40.58,40.63,74800.0,29.3274,29.3996,29.3129,29.349,74800.0
2009-11-25 14:00:00,40.64,40.69,40.6,40.6,34100.0,29.3563,29.3924,29.3274,29.3274,34100.0
2009-11-25 14:05:00,40.6,40.63,40.6,40.63,16000.0,29.3274,29.349,29.3274,29.349,16000.0
2009-11-25 14:10:00,40.62,40.7,40.62,40.69,61200.0,29.3418,29.3996,29.3418,29.3924,61200.0
2009-11-25 14:15:00,40.69,40.7,40.63,40.63,42300.0,29.3924,29.3996,29.349,29.349,42300.0
2009-11-25 14:20:00,40.63,40.69,40.63,40.65,28500.0,29.349,29.3924,29.349,29.3635,28500.0
2009-11-25 14:25:00,40.65,40.69,40.64,40.69,15700.0,29.3635,29.3924,29.3563,29.3924,15700.0
2009-11-25 14:30:00,40.69,40.73,40.68,40.73,65100.0,29.3924,29.4213,29.3852,29.4213,65100.0
2009-11-25 14:35:00,40.73,40.73,40.68,40.69,12500.0,29.4213,29.4213,29.3852,29.3924,12500.0
2009-11-25 14:40:00,40.7,40.74,40.68,40.69,18900.0,29.3996,29.4285,29.3852,29.3924,18900.0
2009-11-25 14:45:00,40.69,40.73,40.68,40.7,26100.0,29.3924,29.4213,29.3852,29.3996,26100.0
2009-11-25 14:50:00,40.69,40.74,40.67,40.73,32000.0,29.3924,29.4285,29.3779,29.4213,32000.0
2009-11-25 14:55:00,40.73,40.74,40.69,40.72,16200.0,29.4213,29.4285,29.3924,29.414,16200.0
2009-11-25 15:00:00,40.72,40.73,40.67,40.72,33500.0,29.414,29.4213,29.3779,29.414,33500.0
2009-11-25 15:05:00,40.72,40.75,40.68,40.7,52100.0,29.414,29.4357,29.3852,29.3996,52100.0
2009-11-25 15:10:00,40.7,40.75,40.69,40.72,31800.0,29.3996,29.4357,29.3924,29.414,31800.0
2009-11-25 15:15:00,40.72,40.74,40.7,40.71,39900.0,29.414,29.4285,29.3996,29.4068,39900.0
2009-11-25 15:20:00,40.7,40.72,40.68,40.7,36600.0,29.3996,29.414,29.3852,29.3996,36600.0
2009-11-25 15:25:00,40.71,40.72,40.68,40.71,34300.0,29.4068,29.414,29.3852,29.4068,34300.0
2009-11-25 15:30:00,40.71,40.8,40.7,40.76,105400.0,29.4068,29.4718,29.3996,29.4429,105400.0
2009-11-25 15:35:00,40.76,40.78,40.67,40.7,82200.0,29.4429,29.4574,29.3779,29.3996,82200.0
2009-11-25 15:40:00,40.69,40.72,40.66,40.67,67300.0,29.3924,29.414,29.3707,29.3779,67300.0
2009-11-25 15:45:00,40.67,40.69,40.63,40.64,77500.0,29.3779,29.3924,29.349,29.3563,77500.0
2009-11-25 15:50:00,40.65,40.81,40.64,40.8,232100.0,29.3635,29.4791,29.3563,29.4718,232100.0
2009-11-25 15:55:00,40.8,40.83,40.77,40.8,327300.0,29.4718,29.4935,29.4502,29.4718,327300.0
2009-11-27 09:30:00,39.74,40.11,39.63,40.05,116400.0,28.7061,28.9734,28.6267,28.9301,116400.0
2009-11-27 09:35:00,40.07,40.27,39.95,40.26,80400.0,28.9445,29.089,28.8578,29.0818,80400.0
2009-11-27 09:40:00,40.28,40.51,40.17,40.39,86400.0,29.0962,29.2624,29.0168,29.1757,86400.0
2009-11-27 09:45:00,40.38,40.64,40.28,40.42,152300.0,29.1684,29.3563,29.0962,29.1973,152300.0
2009-11-27 09:50:00,40.44,40.5,40.28,40.32,152400.0,29.2118,29.2551,29.0962,29.1251,152400.0
2009-11-27 09:55:00,40.32,40.39,40.2,40.39,62200.0,29.1251,29.1757,29.0384,29.1757,62200.0
2009-11-27 10:00:00,40.4,40.72,40.33,40.5,120000.0,29.1829,29.414,29.1323,29.2551,120000.0
2009-11-27 10:05:00,40.49,40.73,40.49,40.59,125300.0,29.2479,29.4213,29.2479,29.3201,125300.0
2009-11-27 10:10:00,40.6,40.68,40.51,40.65,53700.0,29.3274,29.3852,29.2624,29.3635,53700.0
2009-11-27 10:15:00,40.65,40.65,40.46,40.54,41400.0,29.3635,29.3635,29.2262,29.284,41400.0
2009-11-27 10:20:00,40.54,40.67,40.49,40.55,33700.0,29.284,29.3779,29.2479,29.2912,33700.0
2009-11-27 10:25:00,40.56,40.73,40.52,40.65,49800.0,29.2985,29.4213,29.2696,29.3635,49800.0
2009-11-27 10:30:00,40.62,40.63,40.45,40.54,38200.0,29.3418,29.349,29.219,29.284,38200.0
2009-11-27 10:35:00,40.54,40.63,40.5,40.53,39100.0,29.284,29.349,29.2551,29.2768,39100.0
2009-11-27 10:40:00,40.53,40.63,40.49,40.56,31700.0,29.2768,29.349,29.2479,29.2985,31700.0
2009-11-27 10:45:00,40.56,40.65,40.47,40.56,63300.0,29.2985,29.3635,29.2335,29.2985,63300.0
2009-11-27 10:50:00,40.55,40.73,40.54,40.69,44000.0,29.2912,29.4213,29.284,29.3924,44000.0
2009-11-27 10:55:00,40.67,40.67,40.55,40.61,22200.0,29.3779,29.3779,29.2912,29.3346,22200.0
2009-11-27 11:00:00,40.61,40.7,40.56,40.61,27500.0,29.3346,29.3996,29.2985,29.3346,27500.0
2009-11-27 11:05:00,40.62,40.91,40.62,40.84,145200.0,29.3418,29.5513,29.3418,29.5007,145200.0
2009-11-27 11:10:00,40.84,40.84,40.65,40.73,38900.0,29.5007,29.5007,29.3635,29.4213,38900.0
2009-11-27 11:15:00,40.73,40.79,40.67,40.68,44200.0,29.4213,29.4646,29.3779,29.3852,44200.0
2009-11-27 11:20:00,40.68,40.75,40.5,40.52,79700.0,29.3852,29.4357,29.2551,29.2696,79700.0
2009-11-27 11:25:00,40.51,40.55,40.45,40.47,46400.0,29.2624,29.2912,29.219,29.2335,46400.0
2009-11-27 11:30:00,40.45,40.57,40.45,40.51,38200.0,29.219,29.3057,29.219,29.2624,38200.0
2009-11-27 11:35:00,40.55,40.6,40.47,40.5,32200.0,29.2912,29.3274,29.2335,29.2551,32200.0
2009-11-27 11:40:00,40.51,40.55,40.41,40.44,38800.0,29.2624,29.2912,29.1901,29.2118,38800.0
2009-11-27 11:45:00,40.47,40.52,40.41,40.41,39900.0,29.2335,29.2696,29.1901,29.1901,39900.0
2009-11-27 11:50:00,40.4,40.47,40.36,40.41,34600.0,29.1829,29.2335,29.154,29.1901,34600.0
2009-11-27 11:55:00,40.41,40.41,40.27,40.32,42700.0,29.1901,29.1901,29.089,29.1251,42700.0
2009-11-27 12:00:00,40.32,40.37,40.24,40.36,63400.0,29.1251,29.1612,29.0673,29.154,63400.0
2009-11-27 12:05:00,40.34,40.39,40.24,40.33,50400.0,29.1396,29.1757,29.0673,29.1323,50400.0
2009-11-27 12:10:00,40.32,40.36,40.23,40.23,22100.0,29.1251,29.154,29.0601,29.0601,22100.0
2009-11-27 12:15:00,40.25,40.35,40.21,40.34,36300.0,29.0745,29.1468,29.0456,29.1396,36300.0
2009-11-27 12:20:00,40.34,40.37,40.27,40.3,34100.0,29.1396,29.1612,29.089,29.1107,34100.0
2009-11-27 12:25:00,40.3,40.34,40.16,40.34,38900.0,29.1107,29.1396,29.0095,29.1396,38900.0
2009-11-27 12:30:00,40.33,40.34,40.23,40.23,45700.0,29.1323,29.1396,29.0601,29.0601,45700.0
2009-11-27 12:35:00,40.23,40.29,40.19,40.25,59800.0,29.0601,29.1034,29.0312,29.0745,59800.0
2009-11-27 12:40:00,40.24,40.26,40.1,40.15,74900.0,29.0673,29.0818,28.9662,29.0023,74900.0
2009-11-27 12:45:00,40.15,40.21,40.11,40.17,84400.0,29.0023,29.0456,28.9734,29.0168,84400.0
2009-11-27 12:50:00,40.17,40.17,40.07,40.1,92800.0,29.0168,29.0168,28.9445,28.9662,92800.0
2009-11-27 12:55:00,40.09,40.11,39.94,40.03,133500.0,28.959,28.9734,28.8506,28.9156,133500.0
2009-11-30 09:30:00,40.78,40.78,40.35,40.45,278500.0,29.4574,29.4574,29.1468,29.219,278500.0
2009-11-30 09:35:00,40.42,40.68,40.36,40.63,196100.0,29.1973,29.3852,29.154,29.349,196100.0
2009-11-30 09:40:00,40.59,40.62,40.4,40.48,130700.0,29.3201,29.3418,29.1829,29.2407,130700.0
2009-11-30 09:45:00,40.45,40.55,40.3,40.39,162400.0,29.219,29.2912,29.1107,29.1757,162400.0
2009-11-30 09:50:00,40.4,40.44,40.21,40.3,95600.0,29.1829,29.2118,29.0456,29.1107,95600.0
2009-11-30 09:55:00,40.29,40.34,40.01,40.03,174000.0,29.1034,29.1396,28.9012,28.9156,174000.0
2009-11-30 10:00:00,40.04,40.2,40.02,40.07,86000.0,28.9228,29.0384,28.9084,28.9445,86000.0
2009-11-30 10:05:00,40.1,40.44,40.07,40.41,78800.0,28.9662,29.2118,28.9445,29.1901,78800.0
2009-11-30 10:10:00,40.41,40.42,40.18,40.23,45000.0,29.1901,29.1973,29.024,29.0601,45000.0
2009-11-30 10:15:00,40.24,40.37,40.22,40.35,42200.0,29.0673,29.1612,29.0529,29.1468,42200.0
2009-11-30 10:20:00,40.35,40.47,40.24,40.24,63700.0,29.1468,29.2335,29.0673,29.0673,63700.0
2009-11-30 10:25:00,40.24,40.36,40.22,40.28,63400.0,29.0673,29.154,29.0529,29.0962,63400.0
2009-11-30 10:30:00,40.3,40.35,40.2,40.22,111400.0,29.1107,29.1468,29.0384,29.0529,111400.0
2009-11-30 10:35:00,40.21,40.28,40.1,40.12,49200.0,29.0456,29.0962,28.9662,28.9806,49200.0
2009-11-30 10:40:00,40.12,40.17,40.02,40.02,37300.0,28.9806,29.0168,28.9084,28.9084,37300.0
2009-11-30 10:45:00,40.03,40.07,39.92,39.98,89300.0,28.9156,28.9445,28.8362,28.8795,89300.0
2009-11-30 10:50:00,39.99,40.0,39.85,39.89,29100.0,28.8867,28.894,28.7856,28.8145,29100.0
2009-11-30 10:55:00,39.89,39.99,39.79,39.99,46800.0,28.8145,28.8867,28.7423,28.8867,46800.0
2009-11-30 11:00:00,39.98,40.0,39.88,39.96,51200.0,28.8795,28.894,28.8073,28.8651,51200.0
2009-11-30 11:05:00,39.98,40.01,39.82,39.84,59700.0,28.8795,28.9012,28.7639,28.7784,59700.0
2009-11-30 11:10:00,39.83,39.84,39.62,39.78,72100.0,28.7712,28.7784,28.6195,28.735,72100.0
2009-11-30 11:15:00,39.79,39.85,39.67,39.69,46200.0,28.7423,28.7856,28.6556,28.67,46200.0
2009-11-30 11:20:00,39.7,39.88,39.69,39.87,41300.0,28.6772,28.8073,28.67,28.8,41300.0
2009-11-30 11:25:00,39.85,39.87,39.68,39.73,46500.0,28.7856,28.8,28.6628,28.6989,46500.0
2009-11-30 11:30:00,39.73,39.73,39.6,39.64,53900.0,28.6989,28.6989,28.605,28.6339,53900.0
2009-11-30 11:35:00,39.63,39.64,39.5,39.54,45500.0,28.6267,28.6339,28.5328,28.5617,45500.0
2009-11-30 11:40:00,39.54,39.64,39.53,39.59,36500.0,28.5617,28.6339,28.5545,28.5978,36500.0
2009-11-30 11:45:00,39.58,39.61,39.46,39.53,65300.0,28.5906,28.6122,28.5039,28.5545,65300.0
2009-11-30 11:50:00,39.53,39.58,39.37,39.45,29800.0,28.5545,28.5906,28.4389,28.4967,29800.0
2009-11-30 11:55:00,39.45,39.51,39.4,39.47,20700.0,28.4967,28.54,28.4605,28.5111,20700.0
2009-11-30 12:00:00,39.47,39.52,39.43,39.5,31200.0,28.5111,28.5472,28.4822,28.5328,31200.0
2009-11-30 12:05:00,39.49,39.56,39.43,39.53,36800.0,28.5256,28.5761,28.4822,28.5545,36800.0
2009-11-30 12:10:00,39.55,39.64,39.52,39.63,27800.0,28.5689,28.6339,28.5472,28.6267,27800.0
2009-11-30 12:15:00,39.63,39.83,39.62,39.76,54500.0,28.6267,28.7712,28.6195,28.7206,54500.0
2009-11-30 12:20:00,39.76,39.76,39.68,39.68,41400.0,28.7206,28.7206,28.6628,28.6628,41400.0
2009-11-30 12:25:00,39.67,39.72,39.6,39.65,20800.0,28.6556,28.6917,28.605,28.6411,20800.0
2009-11-30 12:30:00,39.64,39.66,39.49,39.66,40100.0,28.6339,28.6484,28.5256,28.6484,40100.0
2009-11-30 12:35:00,39.65,39.65,39.55,39.57,30400.0,28.6411,28.6411,28.5689,28.5833,30400.0
2009-11-30 12:40:00,39.58,39.63,39.55,39.57,16100.0,28.5906,28.6267,28.5689,28.5833,16100.0
2009-11-30 12:45:00,39.57,39.62,39.55,39.57,17200.0,28.5833,28.6195,28.5689,28.5833,17200.0
2009-11-30 12:50:00,39.57,39.62,39.55,39.62,21100.0,28.5833,28.6195,28.5689,28.6195,21100.0
2009-11-30 12:55:00,39.61,39.62,39.52,39.6,27000.0,28.6122,28.6195,28.5472,28.605,27000.0
2009-11-30 13:00:00,39.6,39.61,39.5,39.55,27100.0,28.605,28.6122,28.5328,28.5689,27100.0
2009-11-30 13:05:00,39.55,39.57,39.48,39.49,12000.0,28.5689,28.5833,28.5183,28.5256,12000.0
2009-11-30 13:10:00,39.49,39.53,39.45,39.52,15400.0,28.5256,28.5545,28.4967,28.5472,15400.0
2009-11-30 13:15:00,39.52,39.52,39.44,39.52,29300.0,28.5472,28.5472,28.4894,28.5472,29300.0
2009-11-30 13:20:00,39.51,39.55,39.49,39.51,25800.0,28.54,28.5689,28.5256,28.54,25800.0
2009-11-30 13:25:00,39.51,39.62,39.5,39.62,35600.0,28.54,28.6195,28.5328,28.6195,35600.0
2009-11-30 13:30:00,39.62,39.71,39.57,39.61,64500.0,28.6195,28.6845,28.5833,28.6122,64500.0
2009-11-30 13:35:00,39.62,39.64,39.56,39.56,33200.0,28.6195,28.6339,28.5761,28.5761,33200.0
2009-11-30 13:40:00,39.55,39.57,39.44,39.44,50800.0,28.5689,28.5833,28.4894,28.4894,50800.0
2009-11-30 13:45:00,39.44,39.54,39.38,39.54,70300.0,28.4894,28.5617,28.4461,28.5617,70300.0
2009-11-30 13:50:00,39.53,39.6,39.53,39.55,38000.0,28.5545,28.605,28.5545,28.5689,38000.0
2009-11-30 13:55:00,39.56,39.59,39.48,39.5,23800.0,28.5761,28.5978,28.5183,28.5328,23800.0
2009-11-30 14:00:00,39.51,39.52,39.41,39.42,33600.0,28.54,28.5472,28.4678,28.475,33600.0
2009-11-30 14:05:00,39.42,39.46,39.38,39.44,32500.0,28.475,28.5039,28.4461,28.4894,32500.0
2009-11-30 14:10:00,39.43,39.44,39.35,39.38,45800.0,28.4822,28.4894,28.4244,28.4461,45800.0
2009-11-30 14:15:00,39.38,39.55,39.38,39.53,53300.0,28.4461,28.5689,28.4461,28.5545,53300.0
2009-11-30 14:20:00,39.53,39.56,39.5,39.54,40800.0,28.5545,28.5761,28.5328,28.5617,40800.0
2009-11-30 14:25:00,39.54,39.55,39.47,39.53,54900.0,28.5617,28.5689,28.5111,28.5545,54900.0
2009-11-30 14:30:00,39.52,39.54,39.48,39.49,60100.0,28.5472,28.5617,28.5183,28.5256,60100.0
2009-11-30 14:35:00,39.5,39.5,39.45,39.47,17200.0,28.5328,28.5328,28.4967,28.5111,17200.0
2009-11-30 14:40:00,39.46,39.49,39.45,39.47,34000.0,28.5039,28.5256,28.4967,28.5111,34000.0
2009-11-30 14:45:00,39.46,39.48,39.42,39.44,34700.0,28.5039,28.5183,28.475,28.4894,34700.0
2009-11-30 14:50:00,39.44,39.48,39.43,39.48,38200.0,28.4894,28.5183,28.4822,28.5183,38200.0
2009-11-30 14:55:00,39.48,39.52,39.45,39.45,26000.0,28.5183,28.5472,28.4967,28.4967,26000.0
2009-11-30 15:00:00,39.47,39.5,39.44,39.5,39300.0,28.5111,28.5328,28.4894,28.5328,39300.0
2009-11-30 15:05:00,39.51,39.6,39.51,39.59,52200.0,28.54,28.605,28.54,28.5978,52200.0
2009-11-30 15:10:00,39.58,39.6,39.53,39.58,32300.0,28.5906,28.605,28.5545,28.5906,32300.0
2009-11-30 15:15:00,39.58,39.67,39.57,39.59,87900.0,28.5906,28.6556,28.5833,28.5978,87900.0
2009-11-30 15:20:00,39.59,39.65,39.56,39.57,40100.0,28.5978,28.6411,28.5761,28.5833,40100.0
2009-11-30 15:25:00,39.59,39.75,39.54,39.7,66700.0,28.5978,28.7134,28.5617,28.6772,66700.0
2009-11-30 15:30:00,39.71,39.81,39.69,39.76,68600.0,28.6845,28.7567,28.67,28.7206,68600.0
2009-11-30 15:35:00,39.76,39.92,39.75,39.91,83500.0,28.7206,28.8362,28.7134,28.8289,83500.0
2009-11-30 15:40:00,39.92,39.92,39.78,39.86,82900.0,28.8362,28.8362,28.735,28.7928,82900.0
2009-11-30 15:45:00,39.85,39.91,39.83,39.88,62700.0,28.7856,28.8289,28.7712,28.8073,62700.0
2009-11-30 15:50:00,39.88,40.0,39.86,39.96,96300.0,28.8073,28.894,28.7928,28.8651,96300.0
2009-11-30 15:55:00,39.97,40.0,39.82,39.9,246200.0,28.8723,28.894,28.7639,28.8217,246200.0
2009-12-01 09:30:00,40.23,40.29,39.54,39.85,216600.0,29.0601,29.1034,28.5617,28.7856,216600.0
2009-12-01 09:35:00,39.85,40.05,39.85,39.98,76600.0,28.7856,28.9301,28.7856,28.8795,76600.0
2009-12-01 09:40:00,39.98,40.02,39.75,39.75,70100.0,28.8795,28.9084,28.7134,28.7134,70100.0
2009-12-01 09:45:00,39.76,39.94,39.73,39.76,134600.0,28.7206,28.8506,28.6989,28.7206,134600.0
2009-12-01 09:50:00,39.75,39.8,39.49,39.6,103600.0,28.7134,28.7495,28.5256,28.605,103600.0
2009-12-01 09:55:00,39.61,39.72,39.55,39.63,80900.0,28.6122,28.6917,28.5689,28.6267,80900.0
2009-12-01 10:00:00,39.62,39.65,39.42,39.6,151300.0,28.6195,28.6411,28.475,28.605,151300.0
2009-12-01 10:05:00,39.61,39.69,39.48,39.54,125600.0,28.6122,28.67,28.5183,28.5617,125600.0
2009-12-01 10:10:00,39.56,39.56,39.37,39.4,141600.0,28.5761,28.5761,28.4389,28.4605,141600.0
2009-12-01 10:15:00,39.39,39.47,39.37,39.44,117300.0,28.4533,28.5111,28.4389,28.4894,117300.0
2009-12-01 10:20:00,39.44,39.49,39.36,39.48,70200.0,28.4894,28.5256,28.4317,28.5183,70200.0
2009-12-01 10:25:00,39.49,39.7,39.42,39.69,93300.0,28.5256,28.6772,28.475,28.67,93300.0
2009-12-01 10:30:00,39.69,39.85,39.69,39.76,77300.0,28.67,28.7856,28.67,28.7206,77300.0
2009-12-01 10:35:00,39.77,39.86,39.73,39.8,79700.0,28.7278,28.7928,28.6989,28.7495,79700.0
2009-12-01 10:40:00,39.8,39.87,39.71,39.84,69700.0,28.7495,28.8,28.6845,28.7784,69700.0
2009-12-01 10:45:00,39.85,39.95,39.82,39.94,85400.0,28.7856,28.8578,28.7639,28.8506,85400.0
2009-12-01 10:50:00,39.93,40.17,39.92,40.13,111300.0,28.8434,29.0168,28.8362,28.9879,111300.0
2009-12-01 10:55:00,40.15,40.2,40.03,40.05,94200.0,29.0023,29.0384,28.9156,28.9301,94200.0
2009-12-01 11:00:00,40.06,40.21,40.04,40.05,84000.0,28.9373,29.0456,28.9228,28.9301,84000.0
2009-12-01 11:05:00,40.05,40.06,39.98,40.01,56500.0,28.9301,28.9373,28.8795,28.9012,56500.0
2009-12-01 11:10:00,40.01,40.07,39.96,40.04,35200.0,28.9012,28.9445,28.8651,28.9228,35200.0
2009-12-01 11:15:00,40.04,40.04,39.96,40.0,19200.0,28.9228,28.9228,28.8651,28.894,19200.0
2009-12-01 11:20:00,39.99,40.07,39.96,39.97,41800.0,28.8867,28.9445,28.8651,28.8723,41800.0
2009-12-01 11:25:00,39.96,40.03,39.94,39.95,35100.0,28.8651,28.9156,28.8506,28.8578,35100.0
2009-12-01 11:30:00,39.94,40.04,39.93,39.99,30100.0,28.8506,28.9228,28.8434,28.8867,30100.0
2009-12-01 11:35:00,40.0,40.03,39.96,39.96,19600.0,28.894,28.9156,28.8651,28.8651,19600.0
2009-12-01 11:40:00,39.97,39.97,39.94,39.95,13400.0,28.8723,28.8723,28.8506,28.8578,13400.0
2009-12-01 11:45:00,39.96,40.02,39.94,39.95,19800.0,28.8651,28.9084,28.8506,28.8578,19800.0
2009-12-01 11:50:00,39.94,39.98,39.89,39.96,23900.0,28.8506,28.8795,28.8145,28.8651,23900.0
2009-12-01 11:55:00,39.96,39.97,39.88,39.9,23400.0,28.8651,28.8723,28.8073,28.8217,23400.0
2009-12-01 12:00:00,39.91,40.05,39.91,40.04,36100.0,28.8289,28.9301,28.8289,28.9228,36100.0
2009-12-01 12:05:00,40.04,40.08,39.99,40.03,30800.0,28.9228,28.9517,28.8867,28.9156,30800.0
2009-12-01 12:10:00,40.02,40.04,39.99,40.0,20200.0,28.9084,28.9228,28.8867,28.894,20200.0
2009-12-01 12:15:00,40.01,40.01,39.95,39.97,15300.0,28.9012,28.9012,28.8578,28.8723,15300.0
2009-12-01 12:20:00,39.98,39.99,39.89,39.91,32100.0,28.8795,28.8867,28.8145,28.8289,32100.0
2009-12-01 12:25:00,39.9,39.91,39.84,39.85,38600.0,28.8217,28.8289,28.7784,28.7856,38600.0
2009-12-01 12:30:00,39.86,39.99,39.84,39.98,26800.0,28.7928,28.8867,28.7784,28.8795,26800.0
2009-12-01 12:35:00,39.99,40.09,39.99,40.04,26000.0,28.8867,28.959,28.8867,28.9228,26000.0
2009-12-01 12:40:00,40.01,40.06,39.99,40.0,20800.0,28.9012,28.9373,28.8867,28.894,20800.0
2009-12-01 12:45:00,40.0,40.0,39.95,39.98,28600.0,28.894,28.894,28.8578,28.8795,28600.0
2009-12-01 12:50:00,39.99,40.0,39.98,40.0,17700.0,28.8867,28.894,28.8795,28.894,17700.0
2009-12-01 12:55:00,40.0,40.05,39.99,40.0,25600.0,28.894,28.9301,28.8867,28.894,25600.0
2009-12-01 13:00:00,40.0,40.05,40.0,40.04,22300.0,28.894,28.9301,28.894,28.9228,22300.0
2009-12-01 13:05:00,40.05,40.13,40.03,40.08,26800.0,28.9301,28.9879,28.9156,28.9517,26800.0
2009-12-01 13:10:00,40.09,40.14,40.09,40.13,19600.0,28.959,28.9951,28.959,28.9879,19600.0
2009-12-01 13:15:00,40.13,40.15,40.09,40.13,34800.0,28.9879,29.0023,28.959,28.9879,34800.0
2009-12-01 13:20:00,40.13,40.14,40.1,40.11,42600.0,28.9879,28.9951,28.9662,28.9734,42600.0
2009-12-01 13:25:00,40.1,40.12,40.07,40.09,36800.0,28.9662,28.9806,28.9445,28.959,36800.0
2009-12-01 13:30:00,40.09,40.13,40.07,40.1,32700.0,28.959,28.9879,28.9445,28.9662,32700.0
2009-12-01 13:35:00,40.11,40.12,40.07,40.07,52100.0,28.9734,28.9806,28.9445,28.9445,52100.0
2009-12-01 13:40:00,40.07,40.09,40.02,40.02,35000.0,28.9445,28.959,28.9084,28.9084,35000.0
2009-12-01 13:45:00,40.01,40.05,39.99,40.0,63000.0,28.9012,28.9301,28.8867,28.894,63000.0
2009-12-01 13:50:00,40.0,40.02,39.96,39.97,37000.0,28.894,28.9084,28.8651,28.8723,37000.0
2009-12-01 13:55:00,39.97,40.04,39.94,40.02,35000.0,28.8723,28.9228,28.8506,28.9084,35000.0
2009-12-01 14:00:00,40.04,40.06,40.0,40.03,33100.0,28.9228,28.9373,28.894,28.9156,33100.0
2009-12-01 14:05:00,40.02,40.05,39.97,40.0,57200.0,28.9084,28.9301,28.8723,28.894,57200.0
2009-12-01 14:10:00,40.0,40.01,39.97,39.99,30300.0,28.894,28.9012,28.8723,28.8867,30300.0
2009-12-01 14:15:00,39.98,40.01,39.97,39.98,27300.0,28.8795,28.9012,28.8723,28.8795,27300.0
2009-12-01 14:20:00,39.99,40.05,39.99,39.99,32700.0,28.8867,28.9301,28.8867,28.8867,32700.0
2009-12-01 14:25:00,40.0,40.05,39.99,40.05,37800.0,28.894,28.9301,28.8867,28.9301,37800.0
2009-12-01 14:30:00,40.06,40.12,40.05,40.1,54600.0,28.9373,28.9806,28.9301,28.9662,54600.0
2009-12-01 14:35:00,40.1,40.12,40.07,40.1,44600.0,28.9662,28.9806,28.9445,28.9662,44600.0
2009-12-01 14:40:00,40.1,40.11,40.05,40.07,46000.0,28.9662,28.9734,28.9301,28.9445,46000.0
2009-12-01 14:45:00,40.08,40.11,40.06,40.1,32900.0,28.9517,28.9734,28.9373,28.9662,32900.0
2009-12-01 14:50:00,40.1,40.1,40.01,40.02,33400.0,28.9662,28.9662,28.9012,28.9084,33400.0
2009-12-01 14:55:00,40.02,40.03,39.97,40.03,24600.0,28.9084,28.9156,28.8723,28.9156,24600.0
2009-12-01 15:00:00,40.03,40.05,39.98,39.98,34200.0,28.9156,28.9301,28.8795,28.8795,34200.0
2009-12-01 15:05:00,39.98,40.03,39.98,40.03,48200.0,28.8795,28.9156,28.8795,28.9156,48200.0
2009-12-01 15:10:00,40.04,40.08,40.01,40.07,47700.0,28.9228,28.9517,28.9012,28.9445,47700.0
2009-12-01 15:15:00,40.07,40.1,40.05,40.07,53000.0,28.9445,28.9662,28.9301,28.9445,53000.0
2009-12-01 15:20:00,40.06,40.1,40.05,40.07,53600.0,28.9373,28.9662,28.9301,28.9445,53600.0
2009-12-01 15:25:00,40.06,40.09,40.05,40.09,46900.0,28.9373,28.959,28.9301,28.959,46900.0
2009-12-01 15:30:00,40.08,40.1,40.02,40.06,87700.0,28.9517,28.9662,28.9084,28.9373,87700.0
2009-12-01 15:35:00,40.06,40.07,39.99,40.02,76900.0,28.9373,28.9445,28.8867,28.9084,76900.0
2009-12-01 15:40:00,40.01,40.06,40.0,40.06,62700.0,28.9012,28.9373,28.894,28.9373,62700.0
2009-12-01 15:45:00,40.06,40.09,40.04,40.07,72500.0,28.9373,28.959,28.9228,28.9445,72500.0
2009-12-01 15:50:00,40.07,40.08,40.0,40.02,133900.0,28.9445,28.9517,28.894,28.9084,133900.0
2009-12-01 15:55:00,40.03,40.04,39.99,40.02,94400.0,28.9156,28.9228,28.8867,28.9084,94400.0
2009-12-02 09:30:00,40.0,40.24,39.95,40.12,203400.0,28.894,29.0673,28.8578,28.9806,203400.0
2009-12-02 09:35:00,40.12,40.25,40.08,40.12,257900.0,28.9806,29.0745,28.9517,28.9806,257900.0
2009-12-02 09:40:00,40.11,40.19,39.88,39.89,73100.0,28.9734,29.0312,28.8073,28.8145,73100.0
2009-12-02 09:45:00,39.9,40.04,39.82,40.04,72800.0,28.8217,28.9228,28.7639,28.9228,72800.0
2009-12-02 09:50:00,40.05,40.1,39.92,39.98,44900.0,28.9301,28.9662,28.8362,28.8795,44900.0
2009-12-02 09:55:00,39.99,40.04,39.96,39.96,42200.0,28.8867,28.9228,28.8651,28.8651,42200.0
2009-12-02 10:00:00,39.95,40.06,39.94,40.05,62800.0,28.8578,28.9373,28.8506,28.9301,62800.0
2009-12-02 10:05:00,40.04,40.1,40.0,40.1,82600.0,28.9228,28.9662,28.894,28.9662,82600.0
2009-12-02 10:10:00,40.1,40.23,40.07,40.12,132900.0,28.9662,29.0601,28.9445,28.9806,132900.0
2009-12-02 10:15:00,40.13,40.15,40.03,40.06,91700.0,28.9879,29.0023,28.9156,28.9373,91700.0
2009-12-02 10:20:00,40.08,40.08,39.97,39.98,53500.0,28.9517,28.9517,28.8723,28.8795,53500.0
2009-12-02 10:25:00,40.0,40.03,39.95,39.97,72000.0,28.894,28.9156,28.8578,28.8723,72000.0
2009-12-02 10:30:00,39.96,40.01,39.91,39.99,65200.0,28.8651,28.9012,28.8289,28.8867,65200.0
2009-12-02 10:35:00,40.0,40.03,39.93,39.99,44300.0,28.894,28.9156,28.8434,28.8867,44300.0
2009-12-02 10:40:00,39.98,40.0,39.95,39.99,14800.0,28.8795,28.894,28.8578,28.8867,14800.0
2009-12-02 10:45:00,39.99,40.03,39.97,40.01,44100.0,28.8867,28.9156,28.8723,28.9012,44100.0
2009-12-02 10:50:00,40.03,40.1,39.99,40.09,71500.0,28.9156,28.9662,28.8867,28.959,71500.0
2009-12-02 10:55:00,40.09,40.18,40.02,40.18,33600.0,28.959,29.024,28.9084,29.024,33600.0
2009-12-02 11:00:00,40.19,40.19,40.02,40.07,38300.0,29.0312,29.0312,28.9084,28.9445,38300.0
2009-12-02 11:05:00,40.06,40.09,40.03,40.07,33500.0,28.9373,28.959,28.9156,28.9445,33500.0
2009-12-02 11:10:00,40.08,40.09,39.92,40.0,62400.0,28.9517,28.959,28.8362,28.894,62400.0
2009-12-02 11:15:00,39.99,40.0,39.86,39.91,46100.0,28.8867,28.894,28.7928,28.8289,46100.0
2009-12-02 11:20:00,39.92,39.94,39.85,39.9,29900.0,28.8362,28.8506,28.7856,28.8217,29900.0
2009-12-02 11:25:00,39.92,40.0,39.9,39.95,24500.0,28.8362,28.894,28.8217,28.8578,24500.0
2009-12-02 11:30:00,39.96,40.06,39.95,40.03,45800.0,28.8651,28.9373,28.8578,28.9156,45800.0
2009-12-02 11:35:00,40.02,40.02,39.97,39.98,14500.0,28.9084,28.9084,28.8723,28.8795,14500.0
2009-12-02 11:40:00,39.97,40.01,39.95,40.0,15200.0,28.8723,28.9012,28.8578,28.894,15200.0
2009-12-02 11:45:00,40.01,40.01,39.94,39.96,11500.0,28.9012,28.9012,28.8506,28.8651,11500.0
2009-12-02 11:50:00,39.94,39.97,39.94,39.97,9400.0,28.8506,28.8723,28.8506,28.8723,9400.0
2009-12-02 11:55:00,39.96,39.99,39.94,39.99,15500.0,28.8651,28.8867,28.8506,28.8867,15500.0
2009-12-02 12:00:00,40.0,40.0,39.97,39.98,8600.0,28.894,28.894,28.8723,28.8795,8600.0
2009-12-02 12:05:00,39.98,39.98,39.93,39.94,12300.0,28.8795,28.8795,28.8434,28.8506,12300.0
2009-12-02 12:10:00,39.95,39.99,39.82,39.82,81900.0,28.8578,28.8867,28.7639,28.7639,81900.0
2009-12-02 12:15:00,39.83,39.9,39.71,39.71,78800.0,28.7712,28.8217,28.6845,28.6845,78800.0
2009-12-02 12:20:00,39.65,39.7,39.54,39.58,58900.0,28.6411,28.6772,28.5617,28.5906,58900.0
2009-12-02 12:25:00,39.58,39.64,39.58,39.63,38400.0,28.5906,28.6339,28.5906,28.6267,38400.0
2009-12-02 12:30:00,39.65,39.76,39.65,39.74,26000.0,28.6411,28.7206,28.6411,28.7061,26000.0
2009-12-02 12:35:00,39.75,39.82,39.73,39.81,13900.0,28.7134,28.7639,28.6989,28.7567,13900.0
2009-12-02 12:40:00,39.82,39.85,39.8,39.84,21200.0,28.7639,28.7856,28.7495,28.7784,21200.0
2009-12-02 12:45:00,39.85,39.87,39.81,39.87,19600.0,28.7856,28.8,28.7567,28.8,19600.0
2009-12-02 12:50:00,39.87,39.89,39.82,39.89,14900.0,28.8,28.8145,28.7639,28.8145,14900.0
2009-12-02 12:55:00,39.89,39.92,39.88,39.91,12900.0,28.8145,28.8362,28.8073,28.8289,12900.0
2009-12-02 13:00:00,39.91,39.91,39.84,39.88,22700.0,28.8289,28.8289,28.7784,28.8073,22700.0
2009-12-02 13:05:00,39.86,39.92,39.8,39.92,23700.0,28.7928,28.8362,28.7495,28.8362,23700.0
2009-12-02 13:10:00,39.92,40.01,39.92,40.0,30900.0,28.8362,28.9012,28.8362,28.894,30900.0
2009-12-02 13:15:00,40.0,40.07,39.85,39.98,73600.0,28.894,28.9445,28.7856,28.8795,73600.0
2009-12-02 13:20:00,39.96,40.01,39.95,39.95,35600.0,28.8651,28.9012,28.8578,28.8578,35600.0
2009-12-02 13:25:00,39.97,40.01,39.95,39.98,34300.0,28.8723,28.9012,28.8578,28.8795,34300.0
2009-12-02 13:30:00,39.99,40.03,39.94,39.98,70400.0,28.8867,28.9156,28.8506,28.8795,70400.0
2009-12-02 13:35:00,39.98,40.02,39.94,39.96,77800.0,28.8795,28.9084,28.8506,28.8651,77800.0
2009-12-02 13:40:00,39.96,40.0,39.96,39.98,30300.0,28.8651,28.894,28.8651,28.8795,30300.0
2009-12-02 13:45:00,39.99,40.0,39.97,39.98,54500.0,28.8867,28.894,28.8723,28.8795,54500.0
2009-12-02 13:50:00,39.98,40.0,39.96,39.98,58700.0,28.8795,28.894,28.8651,28.8795,58700.0
2009-12-02 13:55:00,40.0,40.0,39.97,40.0,33800.0,28.894,28.894,28.8723,28.894,33800.0
2009-12-02 14:00:00,39.99,40.03,39.89,39.98,93800.0,28.8867,28.9156,28.8145,28.8795,93800.0
2009-12-02 14:05:00,39.98,40.0,39.88,39.93,69900.0,28.8795,28.894,28.8073,28.8434,69900.0
2009-12-02 14:10:00,39.93,40.0,39.9,40.0,51400.0,28.8434,28.894,28.8217,28.894,51400.0
2009-12-02 14:15:00,40.0,40.0,39.87,39.93,46800.0,28.894,28.894,28.8,28.8434,46800.0
2009-12-02 14:20:00,39.93,39.97,39.9,39.94,40400.0,28.8434,28.8723,28.8217,28.8506,40400.0
2009-12-02 14:25:00,39.94,40.0,39.92,40.0,50200.0,28.8506,28.894,28.8362,28.894,50200.0
2009-12-02 14:30:00,39.99,40.0,39.96,39.98,31700.0,28.8867,28.894,28.8651,28.8795,31700.0
2009-12-02 14:35:00,39.98,40.0,39.97,39.99,76600.0,28.8795,28.894,28.8723,28.8867,76600.0
2009-12-02 14:40:00,39.99,40.0,39.96,39.99,39700.0,28.8867,28.894,28.8651,28.8867,39700.0
2009-12-02 14:45:00,39.99,40.0,39.98,39.99,27500.0,28.8867,28.894,28.8795,28.8867,27500.0
2009-12-02 14:50:00,39.99,40.0,39.98,40.0,66800.0,28.8867,28.894,28.8795,28.894,66800.0
2009-12-02 14:55:00,40.0,40.0,39.98,39.99,93600.0,28.894,28.894,28.8795,28.8867,93600.0
2009-12-02 15:00:00,39.98,40.0,39.98,39.99,99800.0,28.8795,28.894,28.8795,28.8867,99800.0
2009-12-02 15:05:00,39.99,40.01,39.99,40.0,102500.0,28.8867,28.9012,28.8867,28.894,102500.0
2009-12-02 15:10:00,39.99,40.0,39.99,39.99,47300.0,28.8867,28.894,28.8867,28.8867,47300.0
2009-12-02 15:15:00,39.99,40.0,39.97,39.99,84500.0,28.8867,28.894,28.8723,28.8867,84500.0
2009-12-02 15:20:00,39.99,40.01,39.94,39.98,141400.0,28.8867,28.9012,28.8506,28.8795,141400.0
2009-12-02 15:25:00,39.98,40.0,39.98,39.99,42900.0,28.8795,28.894,28.8795,28.8867,42900.0
2009-12-02 15:30:00,39.99,40.0,39.98,39.99,71700.0,28.8867,28.894,28.8795,28.8867,71700.0
2009-12-02 15:35:00,40.0,40.02,39.99,39.99,97000.0,28.894,28.9084,28.8867,28.8867,97000.0
2009-12-02 15:40:00,40.0,40.03,39.81,39.86,458600.0,28.894,28.9156,28.7567,28.7928,458600.0
2009-12-02 15:45:00,39.86,39.93,39.85,39.87,106900.0,28.7928,28.8434,28.7856,28.8,106900.0
2009-12-02 15:50:00,39.87,39.92,39.77,39.82,174400.0,28.8,28.8362,28.7278,28.7639,174400.0
2009-12-02 15:55:00,39.82,39.88,39.8,39.87,167300.0,28.7639,28.8073,28.7495,28.8,167300.0
2009-12-03 09:30:00,38.35,38.77,37.99,38.68,600900.0,27.7021,28.0055,27.442,27.9405,600900.0
2009-12-03 09:35:00,38.66,38.83,38.27,38.4,407000.0,27.926,28.0488,27.6443,27.7382,407000.0
2009-12-03 09:40:00,38.4,38.6,38.31,38.44,293600.0,27.7382,27.8827,27.6732,27.7671,293600.0
2009-12-03 09:45:00,38.45,38.9,38.44,38.8,268700.0,27.7743,28.0994,27.7671,28.0271,268700.0
2009-12-03 09:50:00,38.82,38.91,38.68,38.79,233500.0,28.0416,28.1066,27.9405,28.0199,233500.0
2009-12-03 09:55:00,38.8,38.81,38.43,38.43,291000.0,28.0271,28.0344,27.7599,27.7599,291000.0
2009-12-03 10:00:00,38.42,38.42,37.99,38.2,419600.0,27.7526,27.7526,27.442,27.5937,419600.0
2009-12-03 10:05:00,38.2,38.38,38.13,38.33,411500.0,27.5937,27.7237,27.5432,27.6876,411500.0
2009-12-03 10:10:00,38.34,38.38,38.24,38.27,243600.0,27.6949,27.7237,27.6226,27.6443,243600.0
2009-12-03 10:15:00,38.27,38.29,37.96,38.02,268600.0,27.6443,27.6587,27.4204,27.4637,268600.0
2009-12-03 10:20:00,38.02,38.09,37.86,37.88,262900.0,27.4637,27.5143,27.3481,27.3626,262900.0
2009-12-03 10:25:00,37.88,37.99,37.68,37.91,239300.0,27.3626,27.442,27.2181,27.3842,239300.0
2009-12-03 10:30:00,37.9,37.9,37.59,37.71,147900.0,27.377,27.377,27.1531,27.2398,147900.0
2009-12-03 10:35:00,37.71,37.71,37.43,37.47,208700.0,27.2398,27.2398,27.0375,27.0664,208700.0
2009-12-03 10:40:00,37.47,37.64,37.44,37.63,105300.0,27.0664,27.1892,27.0447,27.182,105300.0
2009-12-03 10:45:00,37.61,37.75,37.5,37.7,186500.0,27.1675,27.2687,27.0881,27.2326,186500.0
2009-12-03 10:50:00,37.7,37.71,37.51,37.53,150500.0,27.2326,27.2398,27.0953,27.1098,150500.0
2009-12-03 10:55:00,37.54,37.62,37.49,37.55,96700.0,27.117,27.1748,27.0809,27.1242,96700.0
2009-12-03 11:00:00,37.56,37.69,37.55,37.64,118400.0,27.1314,27.2253,27.1242,27.1892,118400.0
2009-12-03 11:05:00,37.65,37.71,37.61,37.62,62000.0,27.1964,27.2398,27.1675,27.1748,62000.0
2009-12-03 11:10:00,37.63,37.64,37.4,37.42,170600.0,27.182,27.1892,27.0158,27.0303,170600.0
2009-12-03 11:15:00,37.43,37.51,37.36,37.43,194200.0,27.0375,27.0953,26.987,27.0375,194200.0
2009-12-03 11:20:00,37.43,37.45,37.28,37.3,133700.0,27.0375,27.052,26.9292,26.9436,133700.0
2009-12-03 11:25:00,37.29,37.39,37.29,37.35,79700.0,26.9364,27.0086,26.9364,26.9797,79700.0
2009-12-03 11:30:00,37.35,37.47,37.34,37.38,74100.0,26.9797,27.0664,26.9725,27.0014,74100.0
2009-12-03 11:35:00,37.37,37.42,37.2,37.2,127900.0,26.9942,27.0303,26.8714,26.8714,127900.0
2009-12-03 11:40:00,37.21,37.25,37.12,37.12,83700.0,26.8786,26.9075,26.8136,26.8136,83700.0
2009-12-03 11:45:00,37.12,37.14,37.04,37.12,109100.0,26.8136,26.828,26.7558,26.8136,109100.0
2009-12-03 11:50:00,37.14,37.18,37.1,37.12,119700.0,26.828,26.8569,26.7991,26.8136,119700.0
2009-12-03 11:55:00,37.12,37.16,37.09,37.13,60000.0,26.8136,26.8425,26.7919,26.8208,60000.0
2009-12-03 12:00:00,37.14,37.16,37.11,37.14,51900.0,26.828,26.8425,26.8064,26.828,51900.0
2009-12-03 12:05:00,37.14,37.26,37.12,37.23,90900.0,26.828,26.9147,26.8136,26.893,90900.0
2009-12-03 12:10:00,37.22,37.28,37.2,37.25,70700.0,26.8858,26.9292,26.8714,26.9075,70700.0
2009-12-03 12:15:00,37.25,37.37,37.25,37.37,69600.0,26.9075,26.9942,26.9075,26.9942,69600.0
2009-12-03 12:20:00,37.37,37.43,37.3,37.35,67100.0,26.9942,27.0375,26.9436,26.9797,67100.0
2009-12-03 12:25:00,37.35,37.39,37.24,37.32,64300.0,26.9797,27.0086,26.9003,26.9581,64300.0
2009-12-03 12:30:00,37.31,37.34,37.24,37.28,42700.0,26.9508,26.9725,26.9003,26.9292,42700.0
2009-12-03 12:35:00,37.29,37.32,37.23,37.27,39600.0,26.9364,26.9581,26.893,26.9219,39600.0
2009-12-03 12:40:00,37.27,37.28,37.0,37.01,164600.0,26.9219,26.9292,26.7269,26.7341,164600.0
2009-12-03 12:45:00,37.0,37.06,36.95,37.05,210500.0,26.7269,26.7702,26.6908,26.763,210500.0
2009-12-03 12:50:00,37.04,37.04,36.87,36.88,157300.0,26.7558,26.7558,26.633,26.6402,157300.0
2009-12-03 12:55:00,36.88,36.89,36.77,36.82,172400.0,26.6402,26.6474,26.5608,26.5969,172400.0
2009-12-03 13:00:00,36.82,36.91,36.76,36.87,193900.0,26.5969,26.6619,26.5535,26.633,193900.0
2009-12-03 13:05:00,36.87,36.88,36.79,36.82,55800.0,26.633,26.6402,26.5752,26.5969,55800.0
2009-12-03 13:10:00,36.81,36.84,36.77,36.82,95700.0,26.5897,26.6113,26.5608,26.5969,95700.0
2009-12-03 13:15:00,36.82,36.91,36.81,36.91,132000.0,26.5969,26.6619,26.5897,26.6619,132000.0
2009-12-03 13:20:00,36.91,36.93,36.87,36.93,146400.0,26.6619,26.6763,26.633,26.6763,146400.0
2009-12-03 13:25:00,36.92,37.02,36.91,37.01,76500.0,26.6691,26.7414,26.6619,26.7341,76500.0
2009-12-03 13:30:00,37.01,37.03,36.97,37.02,119400.0,26.7341,26.7486,26.7052,26.7414,119400.0
2009-12-03 13:35:00,37.03,37.1,36.98,37.06,98600.0,26.7486,26.7991,26.7125,26.7702,98600.0
2009-12-03 13:40:00,37.06,37.1,37.02,37.03,48900.0,26.7702,26.7991,26.7414,26.7486,48900.0
2009-12-03 13:45:00,37.02,37.04,36.94,36.99,77800.0,26.7414,26.7558,26.6836,26.7197,77800.0
2009-12-03 13:50:00,37.0,37.03,36.94,37.03,49000.0,26.7269,26.7486,26.6836,26.7486,49000.0
2009-12-03 13:55:00,37.03,37.06,36.97,37.0,41300.0,26.7486,26.7702,26.7052,26.7269,41300.0
2009-12-03 14:00:00,37.0,37.0,36.93,36.99,47600.0,26.7269,26.7269,26.6763,26.7197,47600.0
2009-12-03 14:05:00,36.98,36.99,36.91,36.93,37300.0,26.7125,26.7197,26.6619,26.6763,37300.0
2009-12-03 14:10:00,36.93,36.93,36.78,36.81,72000.0,26.6763,26.6763,26.568,26.5897,72000.0
2009-12-03 14:15:00,36.82,36.85,36.7,36.71,100600.0,26.5969,26.6186,26.5102,26.5174,100600.0
2009-12-03 14:20:00,36.72,36.78,36.71,36.74,73300.0,26.5246,26.568,26.5174,26.5391,73300.0
2009-12-03 14:25:00,36.74,36.8,36.71,36.71,48200.0,26.5391,26.5824,26.5174,26.5174,48200.0
2009-12-03 14:30:00,36.71,36.78,36.71,36.75,52400.0,26.5174,26.568,26.5174,26.5463,52400.0
2009-12-03 14:35:00,36.75,36.76,36.72,36.73,61000.0,26.5463,26.5535,26.5246,26.5319,61000.0
2009-12-03 14:40:00,36.73,36.78,36.7,36.78,50900.0,26.5319,26.568,26.5102,26.568,50900.0
2009-12-03 14:45:00,36.77,36.77,36.68,36.68,69000.0,26.5608,26.5608,26.4958,26.4958,69000.0
2009-12-03 14:50:00,36.69,36.69,36.55,36.56,156200.0,26.503,26.503,26.4019,26.4091,156200.0
2009-12-03 14:55:00,36.55,36.58,36.45,36.49,189900.0,26.4019,26.4235,26.3296,26.3585,189900.0
2009-12-03 15:00:00,36.5,36.53,36.48,36.5,109200.0,26.3657,26.3874,26.3513,26.3657,109200.0
2009-12-03 15:05:00,36.5,36.5,36.48,36.48,146100.0,26.3657,26.3657,26.3513,26.3513,146100.0
2009-12-03 15:10:00,36.48,36.58,36.46,36.57,130100.0,26.3513,26.4235,26.3368,26.4163,130100.0
2009-12-03 15:15:00,36.57,36.59,36.52,36.52,155500.0,26.4163,26.4307,26.3802,26.3802,155500.0
2009-12-03 15:20:00,36.53,36.57,36.49,36.51,141800.0,26.3874,26.4163,26.3585,26.373,141800.0
2009-12-03 15:25:00,36.5,36.51,36.36,36.4,378400.0,26.3657,26.373,26.2646,26.2935,378400.0
2009-12-03 15:30:00,36.41,36.53,36.41,36.45,193900.0,26.3007,26.3874,26.3007,26.3296,193900.0
2009-12-03 15:35:00,36.46,36.48,36.36,36.37,152900.0,26.3368,26.3513,26.2646,26.2718,152900.0
2009-12-03 15:40:00,36.37,36.42,36.19,36.22,440600.0,26.2718,26.3079,26.1418,26.1635,440600.0
2009-12-03 15:45:00,36.23,36.26,36.15,36.17,333000.0,26.1707,26.1924,26.1129,26.1274,333000.0
2009-12-03 15:50:00,36.18,36.19,36.08,36.17,302200.0,26.1346,26.1418,26.0623,26.1274,302200.0
2009-12-03 15:55:00,36.18,36.21,36.09,36.21,394600.0,26.1346,26.1563,26.0696,26.1563,394600.0
2009-12-04 09:30:00,36.84,36.85,36.13,36.52,315300.0,26.6113,26.6186,26.0985,26.3802,315300.0
2009-12-04 09:35:00,36.59,36.75,36.37,36.5,237000.0,26.4307,26.5463,26.2718,26.3657,237000.0
2009-12-04 09:40:00,36.49,36.79,36.47,36.7,222000.0,26.3585,26.5752,26.3441,26.5102,222000.0
2009-12-04 09:45:00,36.7,36.92,36.7,36.92,168500.0,26.5102,26.6691,26.5102,26.6691,168500.0
2009-12-04 09:50:00,36.91,36.99,36.66,36.88,190500.0,26.6619,26.7197,26.4813,26.6402,190500.0
2009-12-04 09:55:00,36.9,37.21,36.85,37.16,379500.0,26.6547,26.8786,26.6186,26.8425,379500.0
2009-12-04 10:00:00,37.18,37.21,36.82,36.82,140400.0,26.8569,26.8786,26.5969,26.5969,140400.0
2009-12-04 10:05:00,36.86,36.99,36.8,36.95,120200.0,26.6258,26.7197,26.5824,26.6908,120200.0
2009-12-04 10:10:00,36.95,37.0,36.86,36.95,90100.0,26.6908,26.7269,26.6258,26.6908,90100.0
2009-12-04 10:15:00,36.96,37.0,36.83,36.9,136300.0,26.698,26.7269,26.6041,26.6547,136300.0
2009-12-04 10:20:00,36.88,36.98,36.87,36.91,60000.0,26.6402,26.7125,26.633,26.6619,60000.0
2009-12-04 10:25:00,36.9,37.0,36.88,36.94,90100.0,26.6547,26.7269,26.6402,26.6836,90100.0
2009-12-04 10:30:00,36.95,37.05,36.89,36.89,82000.0,26.6908,26.763,26.6474,26.6474,82000.0
2009-12-04 10:35:00,36.88,36.95,36.82,36.91,87000.0,26.6402,26.6908,26.5969,26.6619,87000.0
2009-12-04 10:40:00,36.9,36.92,36.84,36.91,52500.0,26.6547,26.6691,26.6113,26.6619,52500.0
2009-12-04 10:45:00,36.9,36.98,36.84,36.93,161100.0,26.6547,26.7125,26.6113,26.6763,161100.0
2009-12-04 10:50:00,36.93,36.95,36.89,36.92,137000.0,26.6763,26.6908,26.6474,26.6691,137000.0
2009-12-04 10:55:00,36.93,36.93,36.78,36.8,101300.0,26.6763,26.6763,26.568,26.5824,101300.0
2009-12-04 11:00:00,36.79,36.81,36.7,36.77,80000.0,26.5752,26.5897,26.5102,26.5608,80000.0
2009-12-04 11:05:00,36.76,36.85,36.76,36.8,74900.0,26.5535,26.6186,26.5535,26.5824,74900.0
2009-12-04 11:10:00,36.81,36.81,36.7,36.75,37900.0,26.5897,26.5897,26.5102,26.5463,37900.0
2009-12-04 11:15:00,36.75,36.76,36.68,36.68,40700.0,26.5463,26.5535,26.4958,26.4958,40700.0
2009-12-04 11:20:00,36.68,36.69,36.53,36.55,80600.0,26.4958,26.503,26.3874,26.4019,80600.0
2009-12-04 11:25:00,36.55,36.56,36.38,36.38,65900.0,26.4019,26.4091,26.2791,26.2791,65900.0
2009-12-04 11:30:00,36.38,36.42,36.28,36.38,126000.0,26.2791,26.3079,26.2068,26.2791,126000.0
2009-12-04 11:35:00,36.4,36.46,36.34,36.46,128500.0,26.2935,26.3368,26.2502,26.3368,128500.0
2009-12-04 11:40:00,36.44,36.45,36.29,36.3,122100.0,26.3224,26.3296,26.214,26.2213,122100.0
2009-12-04 11:45:00,36.3,36.31,36.1,36.23,241000.0,26.2213,26.2285,26.0768,26.1707,241000.0
2009-12-04 11:50:00,36.23,36.4,36.14,36.4,87600.0,26.1707,26.2935,26.1057,26.2935,87600.0
2009-12-04 11:55:00,36.43,36.44,36.27,36.36,75700.0,26.3152,26.3224,26.1996,26.2646,75700.0
2009-12-04 12:00:00,36.35,36.39,36.3,36.32,42800.0,26.2574,26.2863,26.2213,26.2357,42800.0
2009-12-04 12:05:00,36.33,36.42,36.29,36.36,52700.0,26.2429,26.3079,26.214,26.2646,52700.0
2009-12-04 12:10:00,36.36,36.4,36.2,36.2,45100.0,26.2646,26.2935,26.149,26.149,45100.0
2009-12-04 12:15:00,36.21,36.24,36.17,36.18,38500.0,26.1563,26.1779,26.1274,26.1346,38500.0
2009-12-04 12:20:00,36.18,36.18,36.09,36.12,134000.0,26.1346,26.1346,26.0696,26.0912,134000.0
2009-12-04 12:25:00,36.12,36.14,36.06,36.07,97600.0,26.0912,26.1057,26.0479,26.0551,97600.0
2009-12-04 12:30:00,36.07,36.32,36.06,36.2,131600.0,26.0551,26.2357,26.0479,26.149,131600.0
2009-12-04 12:35:00,36.19,36.32,36.15,36.29,52500.0,26.1418,26.2357,26.1129,26.214,52500.0
2009-12-04 12:40:00,36.28,36.3,36.17,36.28,103500.0,26.2068,26.2213,26.1274,26.2068,103500.0
2009-12-04 12:45:00,36.29,36.31,36.16,36.16,47800.0,26.214,26.2285,26.1201,26.1201,47800.0
2009-12-04 12:50:00,36.17,36.37,36.17,36.35,37200.0,26.1274,26.2718,26.1274,26.2574,37200.0
2009-12-04 12:55:00,36.36,36.36,36.29,36.3,21400.0,26.2646,26.2646,26.214,26.2213,21400.0
2009-12-04 13:00:00,36.31,36.47,36.3,36.45,20700.0,26.2285,26.3441,26.2213,26.3296,20700.0
2009-12-04 13:05:00,36.46,36.46,36.32,36.32,32800.0,26.3368,26.3368,26.2357,26.2357,32800.0
2009-12-04 13:10:00,36.33,36.39,36.24,36.25,28100.0,26.2429,26.2863,26.1779,26.1851,28100.0
2009-12-04 13:15:00,36.25,36.33,36.24,36.24,25800.0,26.1851,26.2429,26.1779,26.1779,25800.0
2009-12-04 13:20:00,36.24,36.24,36.17,36.22,53600.0,26.1779,26.1779,26.1274,26.1635,53600.0
2009-12-04 13:25:00,36.22,36.23,36.14,36.14,24200.0,26.1635,26.1707,26.1057,26.1057,24200.0
2009-12-04 13:30:00,36.14,36.17,36.08,36.1,65400.0,26.1057,26.1274,26.0623,26.0768,65400.0
2009-12-04 13:35:00,36.09,36.1,35.93,36.03,76600.0,26.0696,26.0768,25.954,26.0262,76600.0
2009-12-04 13:40:00,36.04,36.23,36.04,36.2,35000.0,26.0335,26.1707,26.0335,26.149,35000.0
2009-12-04 13:45:00,36.2,36.22,36.09,36.1,26900.0,26.149,26.1635,26.0696,26.0768,26900.0
2009-12-04 13:50:00,36.1,36.1,35.95,35.98,76000.0,26.0768,26.0768,25.9684,25.9901,76000.0
2009-12-04 13:55:00,35.98,36.03,35.93,35.97,28400.0,25.9901,26.0262,25.954,25.9829,28400.0
2009-12-04 14:00:00,35.97,35.99,35.9,35.97,31600.0,25.9829,25.9973,25.9323,25.9829,31600.0
2009-12-04 14:05:00,35.96,35.98,35.84,35.85,34000.0,25.9757,25.9901,25.889,25.8962,34000.0
2009-12-04 14:10:00,35.84,35.96,35.83,35.86,47000.0,25.889,25.9757,25.8818,25.9034,47000.0
2009-12-04 14:15:00,35.85,35.88,35.82,35.85,35100.0,25.8962,25.9179,25.8745,25.8962,35100.0
2009-12-04 14:20:00,35.86,35.93,35.85,35.91,48400.0,25.9034,25.954,25.8962,25.9395,48400.0
2009-12-04 14:25:00,35.9,35.97,35.86,35.87,60800.0,25.9323,25.9829,25.9034,25.9107,60800.0
2009-12-04 14:30:00,35.87,36.02,35.87,35.98,65000.0,25.9107,26.019,25.9107,25.9901,65000.0
2009-12-04 14:35:00,35.99,36.03,35.96,36.01,34100.0,25.9973,26.0262,25.9757,26.0118,34100.0
2009-12-04 14:40:00,36.01,36.05,35.98,36.04,38600.0,26.0118,26.0407,25.9901,26.0335,38600.0
2009-12-04 14:45:00,36.04,36.13,35.95,35.97,39000.0,26.0335,26.0985,25.9684,25.9829,39000.0
2009-12-04 14:50:00,35.96,36.03,35.92,35.98,45800.0,25.9757,26.0262,25.9468,25.9901,45800.0
2009-12-04 14:55:00,35.99,36.1,35.96,36.03,31300.0,25.9973,26.0768,25.9757,26.0262,31300.0
2009-12-04 15:00:00,36.01,36.2,36.0,36.16,74800.0,26.0118,26.149,26.0046,26.1201,74800.0
2009-12-04 15:05:00,36.15,36.2,36.07,36.08,58700.0,26.1129,26.149,26.0551,26.0623,58700.0
2009-12-04 15:10:00,36.07,36.16,36.07,36.08,62200.0,26.0551,26.1201,26.0551,26.0623,62200.0
2009-12-04 15:15:00,36.09,36.1,36.03,36.1,42100.0,26.0696,26.0768,26.0262,26.0768,42100.0
2009-12-04 15:20:00,36.1,36.22,36.1,36.18,80700.0,26.0768,26.1635,26.0768,26.1346,80700.0
2009-12-04 15:25:00,36.18,36.25,36.09,36.14,107200.0,26.1346,26.1851,26.0696,26.1057,107200.0
2009-12-04 15:30:00,36.14,36.19,36.05,36.09,135700.0,26.1057,26.1418,26.0407,26.0696,135700.0
2009-12-04 15:35:00,36.1,36.1,35.95,35.98,108300.0,26.0768,26.0768,25.9684,25.9901,108300.0
2009-12-04 15:40:00,35.97,36.03,35.93,35.99,146300.0,25.9829,26.0262,25.954,25.9973,146300.0
2009-12-04 15:45:00,35.99,36.11,35.98,36.07,123500.0,25.9973,26.084,25.9901,26.0551,123500.0
2009-12-04 15:50:00,36.07,36.08,36.0,36.02,161000.0,26.0551,26.0623,26.0046,26.019,161000.0
2009-12-04 15:55:00,36.03,36.12,36.0,36.08,284000.0,26.0262,26.0912,26.0046,26.0623,284000.0
2009-12-07 09:30:00,36.25,36.32,36.08,36.13,53000.0,26.1851,26.2357,26.0623,26.0985,53000.0
2009-12-07 09:35:00,36.12,36.21,35.89,35.93,81300.0,26.0912,26.1563,25.9251,25.954,81300.0
2009-12-07 09:40:00,35.94,36.03,35.82,35.92,70300.0,25.9612,26.0262,25.8745,25.9468,70300.0
2009-12-07 09:45:00,35.93,36.1,35.87,35.92,74300.0,25.954,26.0768,25.9107,25.9468,74300.0
2009-12-07 09:50:00,35.92,35.97,35.7,35.75,93500.0,25.9468,25.9829,25.7879,25.824,93500.0
2009-12-07 09:55:00,35.74,35.83,35.72,35.75,66700.0,25.8167,25.8818,25.8023,25.824,66700.0
2009-12-07 10:00:00,35.74,35.75,35.55,35.58,142300.0,25.8167,25.824,25.6795,25.7012,142300.0
2009-12-07 10:05:00,35.6,35.75,35.56,35.64,91000.0,25.7156,25.824,25.6867,25.7445,91000.0
2009-12-07 10:10:00,35.64,35.65,35.53,35.57,128000.0,25.7445,25.7517,25.6651,25.6939,128000.0
2009-12-07 10:15:00,35.57,35.59,35.5,35.55,51700.0,25.6939,25.7084,25.6434,25.6795,51700.0
2009-12-07 10:20:00,35.55,35.66,35.5,35.63,56100.0,25.6795,25.759,25.6434,25.7373,56100.0
2009-12-07 10:25:00,35.68,35.85,35.63,35.85,75900.0,25.7734,25.8962,25.7373,25.8962,75900.0
2009-12-07 10:30:00,35.84,35.91,35.77,35.81,82300.0,25.889,25.9395,25.8384,25.8673,82300.0
2009-12-07 10:35:00,35.8,35.94,35.8,35.85,215000.0,25.8601,25.9612,25.8601,25.8962,215000.0
2009-12-07 10:40:00,35.86,35.93,35.81,35.93,99500.0,25.9034,25.954,25.8673,25.954,99500.0
2009-12-07 10:45:00,35.91,35.96,35.88,35.93,78600.0,25.9395,25.9757,25.9179,25.954,78600.0
2009-12-07 10:50:00,35.93,36.13,35.93,36.07,100900.0,25.954,26.0985,25.954,26.0551,100900.0
2009-12-07 10:55:00,36.07,36.16,36.05,36.12,76100.0,26.0551,26.1201,26.0407,26.0912,76100.0
2009-12-07 11:00:00,36.13,36.27,36.08,36.18,128900.0,26.0985,26.1996,26.0623,26.1346,128900.0
2009-12-07 11:05:00,36.17,36.28,36.17,36.19,97200.0,26.1274,26.2068,26.1274,26.1418,97200.0
2009-12-07 11:10:00,36.19,36.19,36.11,36.12,83400.0,26.1418,26.1418,26.084,26.0912,83400.0
2009-12-07 11:15:00,36.12,36.18,36.07,36.12,56400.0,26.0912,26.1346,26.0551,26.0912,56400.0
2009-12-07 11:20:00,36.11,36.13,36.07,36.1,32400.0,26.084,26.0985,26.0551,26.0768,32400.0
2009-12-07 11:25:00,36.1,36.15,36.08,36.12,35000.0,26.0768,26.1129,26.0623,26.0912,35000.0
2009-12-07 11:30:00,36.13,36.16,36.05,36.05,36400.0,26.0985,26.1201,26.0407,26.0407,36400.0
2009-12-07 11:35:00,36.06,36.09,36.02,36.04,33500.0,26.0479,26.0696,26.019,26.0335,33500.0
2009-12-07 11:40:00,36.05,36.1,36.02,36.06,34500.0,26.0407,26.0768,26.019,26.0479,34500.0
2009-12-07 11:45:00,36.05,36.12,35.98,36.03,38700.0,26.0407,26.0912,25.9901,26.0262,38700.0
2009-12-07 11:50:00,36.03,36.14,36.02,36.12,30400.0,26.0262,26.1057,26.019,26.0912,30400.0
2009-12-07 11:55:00,36.13,36.16,36.11,36.15,40000.0,26.0985,26.1201,26.084,26.1129,40000.0
2009-12-07 12:00:00,36.15,36.17,36.09,36.12,23900.0,26.1129,26.1274,26.0696,26.0912,23900.0
2009-12-07 12:05:00,36.13,36.16,36.12,36.14,21400.0,26.0985,26.1201,26.0912,26.1057,21400.0
2009-12-07 12:10:00,36.14,36.15,36.09,36.11,23000.0,26.1057,26.1129,26.0696,26.084,23000.0
2009-12-07 12:15:00,36.11,36.11,36.06,36.1,24600.0,26.084,26.084,26.0479,26.0768,24600.0
2009-12-07 12:20:00,36.1,36.11,36.04,36.07,31900.0,26.0768,26.084,26.0335,26.0551,31900.0
2009-12-07 12:25:00,36.06,36.06,36.0,36.0,21200.0,26.0479,26.0479,26.0046,26.0046,21200.0
2009-12-07 12:30:00,36.0,36.09,35.98,36.09,52900.0,26.0046,26.0696,25.9901,26.0696,52900.0
2009-12-07 12:35:00,36.09,36.16,36.05,36.06,37200.0,26.0696,26.1201,26.0407,26.0479,37200.0
2009-12-07 12:40:00,36.06,36.12,36.05,36.06,24100.0,26.0479,26.0912,26.0407,26.0479,24100.0
2009-12-07 12:45:00,36.06,36.12,36.05,36.11,19800.0,26.0479,26.0912,26.0407,26.084,19800.0
2009-12-07 12:50:00,36.12,36.14,36.07,36.08,17900.0,26.0912,26.1057,26.0551,26.0623,17900.0
2009-12-07 12:55:00,36.09,36.15,36.08,36.11,36800.0,26.0696,26.1129,26.0623,26.084,36800.0
2009-12-07 13:00:00,36.12,36.12,36.09,36.11,15900.0,26.0912,26.0912,26.0696,26.084,15900.0
2009-12-07 13:05:00,36.1,36.11,36.09,36.09,13900.0,26.0768,26.084,26.0696,26.0696,13900.0
2009-12-07 13:10:00,36.09,36.1,36.06,36.07,35000.0,26.0696,26.0768,26.0479,26.0551,35000.0
2009-12-07 13:15:00,36.06,36.1,36.02,36.03,43000.0,26.0479,26.0768,26.019,26.0262,43000.0
2009-12-07 13:20:00,36.03,36.09,36.01,36.02,47000.0,26.0262,26.0696,26.0118,26.019,47000.0
2009-12-07 13:25:00,36.02,36.05,35.97,36.0,36000.0,26.019,26.0407,25.9829,26.0046,36000.0
2009-12-07 13:30:00,35.99,36.02,35.94,35.96,30700.0,25.9973,26.019,25.9612,25.9757,30700.0
2009-12-07 13:35:00,35.96,36.03,35.94,35.95,22600.0,25.9757,26.0262,25.9612,25.9684,22600.0
2009-12-07 13:40:00,35.96,36.01,35.95,35.96,17900.0,25.9757,26.0118,25.9684,25.9757,17900.0
2009-12-07 13:45:00,35.97,36.0,35.95,35.95,25500.0,25.9829,26.0046,25.9684,25.9684,25500.0
2009-12-07 13:50:00,35.95,35.95,35.83,35.88,59900.0,25.9684,25.9684,25.8818,25.9179,59900.0
2009-12-07 13:55:00,35.88,35.88,35.8,35.86,43600.0,25.9179,25.9179,25.8601,25.9034,43600.0
2009-12-07 14:00:00,35.86,35.87,35.78,35.8,41700.0,25.9034,25.9107,25.8456,25.8601,41700.0
2009-12-07 14:05:00,35.81,35.81,35.7,35.73,53900.0,25.8673,25.8673,25.7879,25.8095,53900.0
2009-12-07 14:10:00,35.74,35.74,35.66,35.68,70600.0,25.8167,25.8167,25.759,25.7734,70600.0
2009-12-07 14:15:00,35.67,35.68,35.6,35.64,54700.0,25.7662,25.7734,25.7156,25.7445,54700.0
2009-12-07 14:20:00,35.63,35.65,35.62,35.63,55200.0,25.7373,25.7517,25.7301,25.7373,55200.0
2009-12-07 14:25:00,35.63,35.63,35.54,35.54,73800.0,25.7373,25.7373,25.6723,25.6723,73800.0
2009-12-07 14:30:00,35.54,35.54,35.43,35.48,85400.0,25.6723,25.6723,25.5928,25.6289,85400.0
2009-12-07 14:35:00,35.49,35.49,35.38,35.42,68600.0,25.6362,25.6362,25.5567,25.5856,68600.0
2009-12-07 14:40:00,35.41,35.45,35.39,35.41,50800.0,25.5784,25.6073,25.5639,25.5784,50800.0
2009-12-07 14:45:00,35.41,35.41,35.33,35.35,77900.0,25.5784,25.5784,25.5206,25.535,77900.0
2009-12-07 14:50:00,35.34,35.38,35.34,35.36,50600.0,25.5278,25.5567,25.5278,25.5423,50600.0
2009-12-07 14:55:00,35.35,35.46,35.35,35.46,64200.0,25.535,25.6145,25.535,25.6145,64200.0
2009-12-07 15:00:00,35.45,35.51,35.39,35.46,94500.0,25.6073,25.6506,25.5639,25.6145,94500.0
2009-12-07 15:05:00,35.47,35.56,35.46,35.55,51000.0,25.6217,25.6867,25.6145,25.6795,51000.0
2009-12-07 15:10:00,35.56,35.69,35.56,35.68,123400.0,25.6867,25.7806,25.6867,25.7734,123400.0
2009-12-07 15:15:00,35.69,35.72,35.67,35.69,99700.0,25.7806,25.8023,25.7662,25.7806,99700.0
2009-12-07 15:20:00,35.69,35.7,35.65,35.65,82800.0,25.7806,25.7879,25.7517,25.7517,82800.0
2009-12-07 15:25:00,35.65,35.65,35.54,35.62,84500.0,25.7517,25.7517,25.6723,25.7301,84500.0
2009-12-07 15:30:00,35.62,35.77,35.62,35.75,107500.0,25.7301,25.8384,25.7301,25.824,107500.0
2009-12-07 15:35:00,35.74,35.77,35.71,35.76,77300.0,25.8167,25.8384,25.7951,25.8312,77300.0
2009-12-07 15:40:00,35.76,35.81,35.73,35.8,82400.0,25.8312,25.8673,25.8095,25.8601,82400.0
2009-12-07 15:45:00,35.8,35.81,35.72,35.72,89900.0,25.8601,25.8673,25.8023,25.8023,89900.0
2009-12-07 15:50:00,35.73,35.73,35.63,35.66,105600.0,25.8095,25.8095,25.7373,25.759,105600.0
2009-12-07 15:55:00,35.67,35.67,35.6,35.64,146800.0,25.7662,25.7662,25.7156,25.7445,146800.0
2009-12-08 09:30:00,35.54,35.54,35.03,35.1,98300.0,25.6723,25.6723,25.3039,25.3544,98300.0
2009-12-08 09:35:00,35.12,35.28,34.88,35.0,92100.0,25.3689,25.4845,25.1955,25.2822,92100.0
2009-12-08 09:40:00,35.01,35.06,34.92,34.99,89200.0,25.2894,25.3256,25.2244,25.275,89200.0
2009-12-08 09:45:00,34.99,34.99,34.79,34.8,105500.0,25.275,25.275,25.1305,25.1377,105500.0
2009-12-08 09:50:00,34.81,34.98,34.8,34.94,91800.0,25.145,25.2678,25.1377,25.2389,91800.0
2009-12-08 09:55:00,34.94,35.05,34.92,35.03,86800.0,25.2389,25.3183,25.2244,25.3039,86800.0
2009-12-08 10:00:00,35.03,35.06,34.91,35.01,83500.0,25.3039,25.3256,25.2172,25.2894,83500.0
2009-12-08 10:05:00,35.01,35.09,34.92,35.0,41200.0,25.2894,25.3472,25.2244,25.2822,41200.0
2009-12-08 10:10:00,35.0,35.03,34.89,34.94,66300.0,25.2822,25.3039,25.2028,25.2389,66300.0
2009-12-08 10:15:00,34.95,35.02,34.9,34.97,41800.0,25.2461,25.2967,25.21,25.2605,41800.0
2009-12-08 10:20:00,34.96,35.03,34.9,34.98,70900.0,25.2533,25.3039,25.21,25.2678,70900.0
2009-12-08 10:25:00,34.99,35.0,34.9,34.94,53500.0,25.275,25.2822,25.21,25.2389,53500.0
2009-12-08 10:30:00,34.93,35.01,34.91,34.92,56600.0,25.2316,25.2894,25.2172,25.2244,56600.0
2009-12-08 10:35:00,34.91,35.04,34.86,34.97,88700.0,25.2172,25.3111,25.1811,25.2605,88700.0
2009-12-08 10:40:00,34.97,34.99,34.91,34.92,54600.0,25.2605,25.275,25.2172,25.2244,54600.0
2009-12-08 10:45:00,34.91,34.94,34.85,34.87,68000.0,25.2172,25.2389,25.1739,25.1883,68000.0
2009-12-08 10:50:00,34.89,34.89,34.81,34.83,69800.0,25.2028,25.2028,25.145,25.1594,69800.0
2009-12-08 10:55:00,34.85,34.85,34.71,34.74,209500.0,25.1739,25.1739,25.0727,25.0944,209500.0
2009-12-08 11:00:00,34.74,34.77,34.72,34.75,102500.0,25.0944,25.1161,25.08,25.1016,102500.0
2009-12-08 11:05:00,34.75,34.77,34.7,34.74,87900.0,25.1016,25.1161,25.0655,25.0944,87900.0
2009-12-08 11:10:00,34.73,34.77,34.71,34.73,71600.0,25.0872,25.1161,25.0727,25.0872,71600.0
2009-12-08 11:15:00,34.73,34.75,34.67,34.7,73300.0,25.0872,25.1016,25.0438,25.0655,73300.0
2009-12-08 11:20:00,34.69,34.88,34.69,34.79,162400.0,25.0583,25.1955,25.0583,25.1305,162400.0
2009-12-08 11:25:00,34.78,34.87,34.74,34.86,62200.0,25.1233,25.1883,25.0944,25.1811,62200.0
2009-12-08 11:30:00,34.86,34.97,34.85,34.96,71900.0,25.1811,25.2605,25.1739,25.2533,71900.0
2009-12-08 11:35:00,34.96,34.97,34.9,34.93,42300.0,25.2533,25.2605,25.21,25.2316,42300.0
2009-12-08 11:40:00,34.92,35.03,34.9,34.96,42200.0,25.2244,25.3039,25.21,25.2533,42200.0
2009-12-08 11:45:00,34.95,35.04,34.95,35.04,63500.0,25.2461,25.3111,25.2461,25.3111,63500.0
2009-12-08 11:50:00,35.02,35.08,34.99,35.03,100000.0,25.2967,25.34,25.275,25.3039,100000.0
2009-12-08 11:55:00,35.02,35.07,34.98,35.03,56900.0,25.2967,25.3328,25.2678,25.3039,56900.0
2009-12-08 12:00:00,35.04,35.09,35.02,35.09,16800.0,25.3111,25.3472,25.2967,25.3472,16800.0
2009-12-08 12:05:00,35.08,35.14,35.07,35.08,45200.0,25.34,25.3833,25.3328,25.34,45200.0
2009-12-08 12:10:00,35.08,35.08,34.96,34.98,33800.0,25.34,25.34,25.2533,25.2678,33800.0
2009-12-08 12:15:00,34.98,35.0,34.91,35.0,21600.0,25.2678,25.2822,25.2172,25.2822,21600.0
2009-12-08 12:20:00,35.0,35.1,35.0,35.09,19000.0,25.2822,25.3544,25.2822,25.3472,19000.0
2009-12-08 12:25:00,35.08,35.12,34.88,34.91,49700.0,25.34,25.3689,25.1955,25.2172,49700.0
2009-12-08 12:30:00,34.91,35.0,34.91,34.94,25200.0,25.2172,25.2822,25.2172,25.2389,25200.0
2009-12-08 12:35:00,34.94,35.0,34.92,35.0,18700.0,25.2389,25.2822,25.2244,25.2822,18700.0
2009-12-08 12:40:00,35.0,35.06,34.99,35.02,25400.0,25.2822,25.3256,25.275,25.2967,25400.0
2009-12-08 12:45:00,35.04,35.11,35.03,35.1,32600.0,25.3111,25.3617,25.3039,25.3544,32600.0
2009-12-08 12:50:00,35.1,35.13,34.98,34.99,32600.0,25.3544,25.3761,25.2678,25.275,32600.0
2009-12-08 12:55:00,34.99,35.16,34.99,35.16,38800.0,25.275,25.3978,25.275,25.3978,38800.0
2009-12-08 13:00:00,35.15,35.19,35.13,35.15,27400.0,25.3906,25.4195,25.3761,25.3906,27400.0
2009-12-08 13:05:00,35.14,35.17,35.11,35.13,33800.0,25.3833,25.405,25.3617,25.3761,33800.0
2009-12-08 13:10:00,35.12,35.15,35.02,35.12,43300.0,25.3689,25.3906,25.2967,25.3689,43300.0
2009-12-08 13:15:00,35.13,35.15,35.1,35.15,33700.0,25.3761,25.3906,25.3544,25.3906,33700.0
2009-12-08 13:20:00,35.14,35.17,35.08,35.12,37400.0,25.3833,25.405,25.34,25.3689,37400.0
2009-12-08 13:25:00,35.12,35.12,35.07,35.08,80700.0,25.3689,25.3689,25.3328,25.34,80700.0
2009-12-08 13:30:00,35.08,35.13,35.04,35.13,125500.0,25.34,25.3761,25.3111,25.3761,125500.0
2009-12-08 13:35:00,35.12,35.16,35.09,35.12,56100.0,25.3689,25.3978,25.3472,25.3689,56100.0
2009-12-08 13:40:00,35.12,35.16,35.05,35.06,67300.0,25.3689,25.3978,25.3183,25.3256,67300.0
2009-12-08 13:45:00,35.06,35.15,35.05,35.13,41700.0,25.3256,25.3906,25.3183,25.3761,41700.0
2009-12-08 13:50:00,35.13,35.13,35.06,35.08,28400.0,25.3761,25.3761,25.3256,25.34,28400.0
2009-12-08 13:55:00,35.07,35.08,34.95,34.99,39900.0,25.3328,25.34,25.2461,25.275,39900.0
2009-12-08 14:00:00,34.99,35.02,34.96,34.99,108200.0,25.275,25.2967,25.2533,25.275,108200.0
2009-12-08 14:05:00,35.0,35.0,34.92,34.92,98200.0,25.2822,25.2822,25.2244,25.2244,98200.0
2009-12-08 14:10:00,34.92,34.93,34.85,34.91,47800.0,25.2244,25.2316,25.1739,25.2172,47800.0
2009-12-08 14:15:00,34.91,34.92,34.84,34.88,25400.0,25.2172,25.2244,25.1666,25.1955,25400.0
2009-12-08 14:20:00,34.87,34.89,34.8,34.89,22400.0,25.1883,25.2028,25.1377,25.2028,22400.0
2009-12-08 14:25:00,34.87,34.9,34.8,34.82,25600.0,25.1883,25.21,25.1377,25.1522,25600.0
2009-12-08 14:30:00,34.84,34.9,34.82,34.82,33700.0,25.1666,25.21,25.1522,25.1522,33700.0
2009-12-08 14:35:00,34.82,34.83,34.75,34.8,32100.0,25.1522,25.1594,25.1016,25.1377,32100.0
2009-12-08 14:40:00,34.8,34.82,34.75,34.75,26200.0,25.1377,25.1522,25.1016,25.1016,26200.0
2009-12-08 14:45:00,34.76,34.8,34.72,34.76,41300.0,25.1088,25.1377,25.08,25.1088,41300.0
2009-12-08 14:50:00,34.76,34.76,34.67,34.75,91000.0,25.1088,25.1088,25.0438,25.1016,91000.0
2009-12-08 14:55:00,34.76,34.77,34.61,34.63,97800.0,25.1088,25.1161,25.0005,25.0149,97800.0
2009-12-08 15:00:00,34.63,34.66,34.61,34.65,58700.0,25.0149,25.0366,25.0005,25.0294,58700.0
2009-12-08 15:05:00,34.64,34.76,34.64,34.76,89700.0,25.0222,25.1088,25.0222,25.1088,89700.0
2009-12-08 15:10:00,34.77,34.79,34.7,34.76,60900.0,25.1161,25.1305,25.0655,25.1088,60900.0
2009-12-08 15:15:00,34.76,34.78,34.66,34.68,59300.0,25.1088,25.1233,25.0366,25.0511,59300.0
2009-12-08 15:20:00,34.69,34.72,34.65,34.7,47100.0,25.0583,25.08,25.0294,25.0655,47100.0
2009-12-08 15:25:00,34.7,34.76,34.68,34.72,61000.0,25.0655,25.1088,25.0511,25.08,61000.0
2009-12-08 15:30:00,34.72,34.74,34.65,34.65,87300.0,25.08,25.0944,25.0294,25.0294,87300.0
2009-12-08 15:35:00,34.65,34.66,34.64,34.65,87100.0,25.0294,25.0366,25.0222,25.0294,87100.0
2009-12-08 15:40:00,34.65,34.74,34.64,34.73,106200.0,25.0294,25.0944,25.0222,25.0872,106200.0
2009-12-08 15:45:00,34.74,34.74,34.7,34.7,89600.0,25.0944,25.0944,25.0655,25.0655,89600.0
2009-12-08 15:50:00,34.71,34.71,34.62,34.67,163700.0,25.0727,25.0727,25.0077,25.0438,163700.0
2009-12-08 15:55:00,34.66,34.67,34.62,34.66,171900.0,25.0366,25.0438,25.0077,25.0366,171900.0
2009-12-09 09:30:00,34.86,34.86,34.13,34.13,96100.0,25.1811,25.1811,24.6538,24.6538,96100.0
2009-12-09 09:35:00,34.13,34.23,34.06,34.07,143500.0,24.6538,24.726,24.6032,24.6104,143500.0
2009-12-09 09:40:00,34.07,34.27,34.0,34.21,162700.0,24.6104,24.7549,24.5599,24.7116,162700.0
2009-12-09 09:45:00,34.2,34.28,33.97,34.01,128600.0,24.7043,24.7621,24.5382,24.5671,128600.0
2009-12-09 09:50:00,34.01,34.3,34.0,34.13,113100.0,24.5671,24.7766,24.5599,24.6538,113100.0
2009-12-09 09:55:00,34.13,34.32,34.13,34.23,69000.0,24.6538,24.791,24.6538,24.726,69000.0
2009-12-09 10:00:00,34.24,34.47,34.22,34.44,174200.0,24.7332,24.8994,24.7188,24.8777,174200.0
2009-12-09 10:05:00,34.44,34.48,34.36,34.37,110700.0,24.8777,24.9066,24.8199,24.8271,110700.0
2009-12-09 10:10:00,34.37,34.42,34.19,34.19,70000.0,24.8271,24.8632,24.6971,24.6971,70000.0
2009-12-09 10:15:00,34.18,34.18,34.03,34.04,61600.0,24.6899,24.6899,24.5815,24.5888,61600.0
2009-12-09 10:20:00,34.06,34.1,34.02,34.02,27300.0,24.6032,24.6321,24.5743,24.5743,27300.0
2009-12-09 10:25:00,34.02,34.12,34.0,34.01,85400.0,24.5743,24.6465,24.5599,24.5671,85400.0
2009-12-09 10:30:00,34.01,34.05,33.83,33.83,178300.0,24.5671,24.596,24.4371,24.4371,178300.0
2009-12-09 10:35:00,33.83,33.98,33.82,33.97,77500.0,24.4371,24.5454,24.4298,24.5382,77500.0
2009-12-09 10:40:00,33.97,34.24,33.96,34.24,68200.0,24.5382,24.7332,24.531,24.7332,68200.0
2009-12-09 10:45:00,34.24,34.37,34.22,34.28,68800.0,24.7332,24.8271,24.7188,24.7621,68800.0
2009-12-09 10:50:00,34.29,34.4,34.25,34.3,40700.0,24.7693,24.8488,24.7404,24.7766,40700.0
2009-12-09 10:55:00,34.3,34.3,34.12,34.12,25100.0,24.7766,24.7766,24.6465,24.6465,25100.0
2009-12-09 11:00:00,34.14,34.21,34.07,34.08,40500.0,24.661,24.7116,24.6104,24.6176,40500.0
2009-12-09 11:05:00,34.07,34.17,34.06,34.15,43800.0,24.6104,24.6827,24.6032,24.6682,43800.0
2009-12-09 11:10:00,34.15,34.21,34.14,34.17,25900.0,24.6682,24.7116,24.661,24.6827,25900.0
2009-12-09 11:15:00,34.17,34.26,34.15,34.21,29700.0,24.6827,24.7477,24.6682,24.7116,29700.0
2009-12-09 11:20:00,34.21,34.29,34.19,34.23,21800.0,24.7116,24.7693,24.6971,24.726,21800.0
2009-12-09 11:25:00,34.23,34.24,34.17,34.2,15900.0,24.726,24.7332,24.6827,24.7043,15900.0
2009-12-09 11:30:00,34.21,34.27,34.2,34.2,19200.0,24.7116,24.7549,24.7043,24.7043,19200.0
2009-12-09 11:35:00,34.2,34.23,34.14,34.17,30100.0,24.7043,24.726,24.661,24.6827,30100.0
2009-12-09 11:40:00,34.17,34.22,34.15,34.22,15600.0,24.6827,24.7188,24.6682,24.7188,15600.0
2009-12-09 11:45:00,34.2,34.34,34.17,34.31,166100.0,24.7043,24.8055,24.6827,24.7838,166100.0
2009-12-09 11:50:00,34.31,34.35,34.27,34.3,40200.0,24.7838,24.8127,24.7549,24.7766,40200.0
2009-12-09 11:55:00,34.32,34.34,34.29,34.31,27400.0,24.791,24.8055,24.7693,24.7838,27400.0
2009-12-09 12:00:00,34.3,34.32,34.27,34.28,34700.0,24.7766,24.791,24.7549,24.7621,34700.0
2009-12-09 12:05:00,34.29,34.39,34.28,34.38,33100.0,24.7693,24.8416,24.7621,24.8344,33100.0
2009-12-09 12:10:00,34.38,34.4,34.36,34.37,24000.0,24.8344,24.8488,24.8199,24.8271,24000.0
2009-12-09 12:15:00,34.38,34.39,34.26,34.38,43600.0,24.8344,24.8416,24.7477,24.8344,43600.0
2009-12-09 12:20:00,34.38,34.38,34.26,34.34,36200.0,24.8344,24.8344,24.7477,24.8055,36200.0
2009-12-09 12:25:00,34.34,34.4,34.33,34.37,20000.0,24.8055,24.8488,24.7982,24.8271,20000.0
2009-12-09 12:30:00,34.37,34.44,34.35,34.42,39300.0,24.8271,24.8777,24.8127,24.8632,39300.0
2009-12-09 12:35:00,34.41,34.5,34.41,34.43,45300.0,24.856,24.921,24.856,24.8705,45300.0
2009-12-09 12:40:00,34.43,34.49,34.43,34.44,37800.0,24.8705,24.9138,24.8705,24.8777,37800.0
2009-12-09 12:45:00,34.45,34.49,34.44,34.45,33600.0,24.8849,24.9138,24.8777,24.8849,33600.0
2009-12-09 12:50:00,34.45,34.49,34.44,34.47,22500.0,24.8849,24.9138,24.8777,24.8994,22500.0
2009-12-09 12:55:00,34.47,34.51,34.46,34.51,42600.0,24.8994,24.9283,24.8921,24.9283,42600.0
2009-12-09 13:00:00,34.51,34.51,34.34,34.45,47800.0,24.9283,24.9283,24.8055,24.8849,47800.0
2009-12-09 13:05:00,34.46,34.47,34.38,34.44,27200.0,24.8921,24.8994,24.8344,24.8777,27200.0
2009-12-09 13:10:00,34.45,34.47,34.4,34.47,15500.0,24.8849,24.8994,24.8488,24.8994,15500.0
2009-12-09 13:15:00,34.46,34.46,34.38,34.39,15800.0,24.8921,24.8921,24.8344,24.8416,15800.0
2009-12-09 13:20:00,34.38,34.39,34.35,34.35,26600.0,24.8344,24.8416,24.8127,24.8127,26600.0
2009-12-09 13:25:00,34.35,34.37,34.28,34.3,26400.0,24.8127,24.8271,24.7621,24.7766,26400.0
2009-12-09 13:30:00,34.31,34.32,34.2,34.2,22600.0,24.7838,24.791,24.7043,24.7043,22600.0
2009-12-09 13:35:00,34.21,34.26,34.21,34.22,18900.0,24.7116,24.7477,24.7116,24.7188,18900.0
2009-12-09 13:40:00,34.22,34.23,34.13,34.19,20700.0,24.7188,24.726,24.6538,24.6971,20700.0
2009-12-09 13:45:00,34.21,34.25,34.16,34.18,19300.0,24.7116,24.7404,24.6754,24.6899,19300.0
2009-12-09 13:50:00,34.18,34.22,34.15,34.18,33900.0,24.6899,24.7188,24.6682,24.6899,33900.0
2009-12-09 13:55:00,34.18,34.2,34.12,34.15,29100.0,24.6899,24.7043,24.6465,24.6682,29100.0
2009-12-09 14:00:00,34.14,34.19,34.12,34.18,39400.0,24.661,24.6971,24.6465,24.6899,39400.0
2009-12-09 14:05:00,34.18,34.3,34.17,34.27,35400.0,24.6899,24.7766,24.6827,24.7549,35400.0
2009-12-09 14:10:00,34.27,34.36,34.27,34.35,79600.0,24.7549,24.8199,24.7549,24.8127,79600.0
2009-12-09 14:15:00,34.36,34.41,34.33,34.33,41400.0,24.8199,24.856,24.7982,24.7982,41400.0
2009-12-09 14:20:00,34.34,34.42,34.32,34.33,35200.0,24.8055,24.8632,24.791,24.7982,35200.0
2009-12-09 14:25:00,34.33,34.37,34.29,34.32,37800.0,24.7982,24.8271,24.7693,24.791,37800.0
2009-12-09 14:30:00,34.33,34.38,34.3,34.35,24400.0,24.7982,24.8344,24.7766,24.8127,24400.0
2009-12-09 14:35:00,34.34,34.47,34.33,34.46,54400.0,24.8055,24.8994,24.7982,24.8921,54400.0
2009-12-09 14:40:00,34.46,34.51,34.45,34.49,45600.0,24.8921,24.9283,24.8849,24.9138,45600.0
2009-12-09 14:45:00,34.5,34.57,34.46,34.56,84300.0,24.921,24.9716,24.8921,24.9644,84300.0
2009-12-09 14:50:00,34.57,34.6,34.53,34.56,90700.0,24.9716,24.9933,24.9427,24.9644,90700.0
2009-12-09 14:55:00,34.56,34.56,34.48,34.49,32100.0,24.9644,24.9644,24.9066,24.9138,32100.0
2009-12-09 15:00:00,34.48,34.6,34.48,34.59,41800.0,24.9066,24.9933,24.9066,24.986,41800.0
2009-12-09 15:05:00,34.59,34.68,34.59,34.61,54000.0,24.986,25.0511,24.986,25.0005,54000.0
2009-12-09 15:10:00,34.62,34.73,34.62,34.69,61800.0,25.0077,25.0872,25.0077,25.0583,61800.0
2009-12-09 15:15:00,34.69,34.75,34.66,34.74,54400.0,25.0583,25.1016,25.0366,25.0944,54400.0
2009-12-09 15:20:00,34.74,34.79,34.7,34.79,61000.0,25.0944,25.1305,25.0655,25.1305,61000.0
2009-12-09 15:25:00,34.79,34.84,34.73,34.74,58000.0,25.1305,25.1666,25.0872,25.0944,58000.0
2009-12-09 15:30:00,34.74,34.76,34.7,34.73,60800.0,25.0944,25.1088,25.0655,25.0872,60800.0
2009-12-09 15:35:00,34.74,34.74,34.66,34.66,83200.0,25.0944,25.0944,25.0366,25.0366,83200.0
2009-12-09 15:40:00,34.67,34.73,34.65,34.72,69300.0,25.0438,25.0872,25.0294,25.08,69300.0
2009-12-09 15:45:00,34.72,34.75,34.68,34.68,71600.0,25.08,25.1016,25.0511,25.0511,71600.0
2009-12-09 15:50:00,34.69,34.71,34.6,34.69,126200.0,25.0583,25.0727,24.9933,25.0583,126200.0
2009-12-09 15:55:00,34.69,34.73,34.63,34.69,121200.0,25.0583,25.0872,25.0149,25.0583,121200.0
2009-12-10 09:30:00,34.87,35.18,34.87,35.06,75400.0,25.1883,25.4122,25.1883,25.3256,75400.0
2009-12-10 09:35:00,35.03,35.18,35.03,35.07,70000.0,25.3039,25.4122,25.3039,25.3328,70000.0
2009-12-10 09:40:00,35.07,35.13,35.0,35.01,34300.0,25.3328,25.3761,25.2822,25.2894,34300.0
2009-12-10 09:45:00,35.05,35.1,35.0,35.07,55500.0,25.3183,25.3544,25.2822,25.3328,55500.0
2009-12-10 09:50:00,35.06,35.09,35.0,35.03,74000.0,25.3256,25.3472,25.2822,25.3039,74000.0
2009-12-10 09:55:00,35.02,35.09,35.0,35.02,137300.0,25.2967,25.3472,25.2822,25.2967,137300.0
2009-12-10 10:00:00,35.01,35.1,35.01,35.02,105200.0,25.2894,25.3544,25.2894,25.2967,105200.0
2009-12-10 10:05:00,35.02,35.07,34.94,34.94,128900.0,25.2967,25.3328,25.2389,25.2389,128900.0
2009-12-10 10:10:00,34.94,34.98,34.84,34.85,51600.0,25.2389,25.2678,25.1666,25.1739,51600.0
2009-12-10 10:15:00,34.85,34.91,34.81,34.88,53200.0,25.1739,25.2172,25.145,25.1955,53200.0
2009-12-10 10:20:00,34.88,35.17,34.88,35.17,41000.0,25.1955,25.405,25.1955,25.405,41000.0
2009-12-10 10:25:00,35.15,35.25,35.08,35.14,43800.0,25.3906,25.4628,25.34,25.3833,43800.0
2009-12-10 10:30:00,35.15,35.22,35.14,35.2,39300.0,25.3906,25.4411,25.3833,25.4267,39300.0
2009-12-10 10:35:00,35.2,35.35,35.16,35.31,56700.0,25.4267,25.535,25.3978,25.5061,56700.0
2009-12-10 10:40:00,35.31,35.53,35.31,35.4,159100.0,25.5061,25.6651,25.5061,25.5711,159100.0
2009-12-10 10:45:00,35.38,35.41,35.29,35.37,86700.0,25.5567,25.5784,25.4917,25.5495,86700.0
2009-12-10 10:50:00,35.37,35.5,35.34,35.42,153600.0,25.5495,25.6434,25.5278,25.5856,153600.0
2009-12-10 10:55:00,35.42,35.5,35.38,35.49,45500.0,25.5856,25.6434,25.5567,25.6362,45500.0
2009-12-10 11:00:00,35.48,35.5,35.42,35.46,47100.0,25.6289,25.6434,25.5856,25.6145,47100.0
2009-12-10 11:05:00,35.46,35.48,35.39,35.44,15000.0,25.6145,25.6289,25.5639,25.6,15000.0
2009-12-10 11:10:00,35.44,35.44,35.38,35.42,20000.0,25.6,25.6,25.5567,25.5856,20000.0
2009-12-10 11:15:00,35.42,35.47,35.4,35.45,49300.0,25.5856,25.6217,25.5711,25.6073,49300.0
2009-12-10 11:20:00,35.46,35.46,35.3,35.33,62500.0,25.6145,25.6145,25.4989,25.5206,62500.0
2009-12-10 11:25:00,35.32,35.32,35.23,35.27,52100.0,25.5134,25.5134,25.4484,25.4772,52100.0
2009-12-10 11:30:00,35.27,35.5,35.25,35.41,79300.0,25.4772,25.6434,25.4628,25.5784,79300.0
2009-12-10 11:35:00,35.42,35.49,35.41,35.44,19600.0,25.5856,25.6362,25.5784,25.6,19600.0
2009-12-10 11:40:00,35.43,35.44,35.39,35.39,23500.0,25.5928,25.6,25.5639,25.5639,23500.0
2009-12-10 11:45:00,35.39,35.46,35.39,35.46,9900.0,25.5639,25.6145,25.5639,25.6145,9900.0
2009-12-10 11:50:00,35.44,35.5,35.42,35.49,25500.0,25.6,25.6434,25.5856,25.6362,25500.0
2009-12-10 11:55:00,35.49,35.61,35.48,35.54,43900.0,25.6362,25.7228,25.6289,25.6723,43900.0
2009-12-10 12:00:00,35.52,35.55,35.46,35.52,19000.0,25.6578,25.6795,25.6145,25.6578,19000.0
2009-12-10 12:05:00,35.54,35.58,35.49,35.51,23900.0,25.6723,25.7012,25.6362,25.6506,23900.0
2009-12-10 12:10:00,35.52,35.52,35.43,35.45,10600.0,25.6578,25.6578,25.5928,25.6073,10600.0
2009-12-10 12:15:00,35.44,35.46,35.39,35.43,15700.0,25.6,25.6145,25.5639,25.5928,15700.0
2009-12-10 12:20:00,35.42,35.42,35.36,35.38,25400.0,25.5856,25.5856,25.5423,25.5567,25400.0
2009-12-10 12:25:00,35.4,35.41,35.37,35.37,18500.0,25.5711,25.5784,25.5495,25.5495,18500.0
2009-12-10 12:30:00,35.38,35.43,35.35,35.41,24600.0,25.5567,25.5928,25.535,25.5784,24600.0
2009-12-10 12:35:00,35.41,35.41,35.35,35.38,21900.0,25.5784,25.5784,25.535,25.5567,21900.0
2009-12-10 12:40:00,35.37,35.45,35.35,35.42,25300.0,25.5495,25.6073,25.535,25.5856,25300.0
2009-12-10 12:45:00,35.41,35.46,35.39,35.45,25200.0,25.5784,25.6145,25.5639,25.6073,25200.0
2009-12-10 12:50:00,35.45,35.46,35.43,35.44,10300.0,25.6073,25.6145,25.5928,25.6,10300.0
2009-12-10 12:55:00,35.44,35.55,35.44,35.51,32600.0,25.6,25.6795,25.6,25.6506,32600.0
2009-12-10 13:00:00,35.49,35.5,35.36,35.39,26200.0,25.6362,25.6434,25.5423,25.5639,26200.0
2009-12-10 13:05:00,35.4,35.45,35.36,35.39,24600.0,25.5711,25.6073,25.5423,25.5639,24600.0
2009-12-10 13:10:00,35.37,35.41,35.35,35.38,25700.0,25.5495,25.5784,25.535,25.5567,25700.0
2009-12-10 13:15:00,35.37,35.41,35.35,35.37,34000.0,25.5495,25.5784,25.535,25.5495,34000.0
2009-12-10 13:20:00,35.36,35.42,35.3,35.39,51400.0,25.5423,25.5856,25.4989,25.5639,51400.0
2009-12-10 13:25:00,35.39,35.4,35.33,35.33,14500.0,25.5639,25.5711,25.5206,25.5206,14500.0
2009-12-10 13:30:00,35.34,35.39,35.32,35.37,20100.0,25.5278,25.5639,25.5134,25.5495,20100.0
2009-12-10 13:35:00,35.37,35.42,35.34,35.41,12100.0,25.5495,25.5856,25.5278,25.5784,12100.0
2009-12-10 13:40:00,35.42,35.42,35.33,35.37,21400.0,25.5856,25.5856,25.5206,25.5495,21400.0
2009-12-10 13:45:00,35.38,35.39,35.35,35.36,11300.0,25.5567,25.5639,25.535,25.5423,11300.0
2009-12-10 13:50:00,35.37,35.37,35.33,35.33,8000.0,25.5495,25.5495,25.5206,25.5206,8000.0
2009-12-10 13:55:00,35.33,35.41,35.32,35.4,12900.0,25.5206,25.5784,25.5134,25.5711,12900.0
2009-12-10 14:00:00,35.4,35.41,35.32,35.33,50500.0,25.5711,25.5784,25.5134,25.5206,50500.0
2009-12-10 14:05:00,35.33,35.34,35.31,35.33,30600.0,25.5206,25.5278,25.5061,25.5206,30600.0
2009-12-10 14:10:00,35.32,35.34,35.27,35.33,25300.0,25.5134,25.5278,25.4772,25.5206,25300.0
2009-12-10 14:15:00,35.32,35.33,35.31,35.32,29700.0,25.5134,25.5206,25.5061,25.5134,29700.0
2009-12-10 14:20:00,35.32,35.34,35.28,35.34,39500.0,25.5134,25.5278,25.4845,25.5278,39500.0
2009-12-10 14:25:00,35.33,35.38,35.33,35.36,16500.0,25.5206,25.5567,25.5206,25.5423,16500.0
2009-12-10 14:30:00,35.37,35.38,35.36,35.37,25100.0,25.5495,25.5567,25.5423,25.5495,25100.0
2009-12-10 14:35:00,35.37,35.37,35.33,35.34,18100.0,25.5495,25.5495,25.5206,25.5278,18100.0
2009-12-10 14:40:00,35.34,35.35,35.32,35.34,37000.0,25.5278,25.535,25.5134,25.5278,37000.0
2009-12-10 14:45:00,35.34,35.36,35.31,35.32,26600.0,25.5278,25.5423,25.5061,25.5134,26600.0
2009-12-10 14:50:00,35.32,35.37,35.3,35.37,43900.0,25.5134,25.5495,25.4989,25.5495,43900.0
2009-12-10 14:55:00,35.36,35.37,35.34,35.35,20900.0,25.5423,25.5495,25.5278,25.535,20900.0
2009-12-10 15:00:00,35.34,35.35,35.28,35.28,58800.0,25.5278,25.535,25.4845,25.4845,58800.0
2009-12-10 15:05:00,35.28,35.32,35.25,35.28,86100.0,25.4845,25.5134,25.4628,25.4845,86100.0
2009-12-10 15:10:00,35.28,35.33,35.27,35.29,22000.0,25.4845,25.5206,25.4772,25.4917,22000.0
2009-12-10 15:15:00,35.28,35.29,35.23,35.23,18800.0,25.4845,25.4917,25.4484,25.4484,18800.0
2009-12-10 15:20:00,35.24,35.24,35.19,35.2,29600.0,25.4556,25.4556,25.4195,25.4267,29600.0
2009-12-10 15:25:00,35.2,35.22,35.1,35.15,63400.0,25.4267,25.4411,25.3544,25.3906,63400.0
2009-12-10 15:30:00,35.14,35.17,35.13,35.15,70700.0,25.3833,25.405,25.3761,25.3906,70700.0
2009-12-10 15:35:00,35.16,35.21,35.14,35.18,48800.0,25.3978,25.4339,25.3833,25.4122,48800.0
2009-12-10 15:40:00,35.18,35.2,35.07,35.08,56100.0,25.4122,25.4267,25.3328,25.34,56100.0
2009-12-10 15:45:00,35.08,35.13,35.07,35.13,74300.0,25.34,25.3761,25.3328,25.3761,74300.0
2009-12-10 15:50:00,35.13,35.13,35.07,35.08,85300.0,25.3761,25.3761,25.3328,25.34,85300.0
2009-12-10 15:55:00,35.09,35.21,35.06,35.17,237900.0,25.3472,25.4339,25.3256,25.405,237900.0
2009-12-11 09:30:00,35.77,35.77,35.38,35.52,42200.0,25.8384,25.8384,25.5567,25.6578,42200.0
2009-12-11 09:35:00,35.5,35.54,35.38,35.38,86300.0,25.6434,25.6723,25.5567,25.5567,86300.0
2009-12-11 09:40:00,35.41,35.43,35.29,35.29,55800.0,25.5784,25.5928,25.4917,25.4917,55800.0
2009-12-11 09:45:00,35.31,35.35,35.0,35.02,108700.0,25.5061,25.535,25.2822,25.2967,108700.0
2009-12-11 09:50:00,35.0,35.14,34.79,35.14,125400.0,25.2822,25.3833,25.1305,25.3833,125400.0
2009-12-11 09:55:00,35.13,35.4,35.09,35.31,59800.0,25.3761,25.5711,25.3472,25.5061,59800.0
2009-12-11 10:00:00,35.32,35.34,35.11,35.11,48600.0,25.5134,25.5278,25.3617,25.3617,48600.0
2009-12-11 10:05:00,35.11,35.21,35.05,35.2,24700.0,25.3617,25.4339,25.3183,25.4267,24700.0
2009-12-11 10:10:00,35.2,35.25,35.16,35.24,17600.0,25.4267,25.4628,25.3978,25.4556,17600.0
2009-12-11 10:15:00,35.22,35.27,35.19,35.21,35800.0,25.4411,25.4772,25.4195,25.4339,35800.0
2009-12-11 10:20:00,35.2,35.22,35.11,35.2,29300.0,25.4267,25.4411,25.3617,25.4267,29300.0
2009-12-11 10:25:00,35.2,35.21,35.15,35.18,19500.0,25.4267,25.4339,25.3906,25.4122,19500.0
2009-12-11 10:30:00,35.18,35.23,35.13,35.21,34500.0,25.4122,25.4484,25.3761,25.4339,34500.0
2009-12-11 10:35:00,35.19,35.23,35.11,35.15,18000.0,25.4195,25.4484,25.3617,25.3906,18000.0
2009-12-11 10:40:00,35.14,35.14,35.02,35.04,21400.0,25.3833,25.3833,25.2967,25.3111,21400.0
2009-12-11 10:45:00,35.04,35.15,35.01,35.13,31700.0,25.3111,25.3906,25.2894,25.3761,31700.0
2009-12-11 10:50:00,35.14,35.15,35.11,35.15,13300.0,25.3833,25.3906,25.3617,25.3906,13300.0
2009-12-11 10:55:00,35.15,35.18,35.11,35.12,16500.0,25.3906,25.4122,25.3617,25.3689,16500.0
2009-12-11 11:00:00,35.11,35.11,35.03,35.03,17300.0,25.3617,25.3617,25.3039,25.3039,17300.0
2009-12-11 11:05:00,35.04,35.04,34.97,34.97,12300.0,25.3111,25.3111,25.2605,25.2605,12300.0
2009-12-11 11:10:00,34.96,34.99,34.96,34.98,12000.0,25.2533,25.275,25.2533,25.2678,12000.0
2009-12-11 11:15:00,34.98,35.04,34.98,35.01,24200.0,25.2678,25.3111,25.2678,25.2894,24200.0
2009-12-11 11:20:00,35.01,35.02,34.97,35.0,68800.0,25.2894,25.2967,25.2605,25.2822,68800.0
2009-12-11 11:25:00,35.01,35.01,34.9,34.94,57100.0,25.2894,25.2894,25.21,25.2389,57100.0
2009-12-11 11:30:00,34.95,35.0,34.94,34.99,16300.0,25.2461,25.2822,25.2389,25.275,16300.0
2009-12-11 11:35:00,34.99,35.08,34.99,35.06,20900.0,25.275,25.34,25.275,25.3256,20900.0
2009-12-11 11:40:00,35.05,35.06,35.03,35.05,16300.0,25.3183,25.3256,25.3039,25.3183,16300.0
2009-12-11 11:45:00,35.04,35.05,34.98,34.99,20800.0,25.3111,25.3183,25.2678,25.275,20800.0
2009-12-11 11:50:00,35.0,35.04,34.96,35.03,30800.0,25.2822,25.3111,25.2533,25.3039,30800.0
2009-12-11 11:55:00,35.03,35.06,34.99,35.06,20600.0,25.3039,25.3256,25.275,25.3256,20600.0
2009-12-11 12:00:00,35.05,35.09,35.02,35.02,19100.0,25.3183,25.3472,25.2967,25.2967,19100.0
2009-12-11 12:05:00,35.02,35.07,35.0,35.06,15800.0,25.2967,25.3328,25.2822,25.3256,15800.0
2009-12-11 12:10:00,35.06,35.14,35.05,35.09,26900.0,25.3256,25.3833,25.3183,25.3472,26900.0
2009-12-11 12:15:00,35.09,35.09,35.07,35.09,9900.0,25.3472,25.3472,25.3328,25.3472,9900.0
2009-12-11 12:20:00,35.08,35.09,35.0,35.01,14200.0,25.34,25.3472,25.2822,25.2894,14200.0
2009-12-11 12:25:00,35.03,35.03,35.01,35.02,3700.0,25.3039,25.3039,25.2894,25.2967,3700.0
2009-12-11 12:30:00,35.0,35.06,34.98,35.04,15000.0,25.2822,25.3256,25.2678,25.3111,15000.0
2009-12-11 12:35:00,35.05,35.05,35.02,35.03,6900.0,25.3183,25.3183,25.2967,25.3039,6900.0
2009-12-11 12:40:00,35.02,35.09,35.0,35.05,15600.0,25.2967,25.3472,25.2822,25.3183,15600.0
2009-12-11 12:45:00,35.04,35.06,34.97,35.06,10800.0,25.3111,25.3256,25.2605,25.3256,10800.0
2009-12-11 12:50:00,35.07,35.13,35.04,35.13,42600.0,25.3328,25.3761,25.3111,25.3761,42600.0
2009-12-11 12:55:00,35.13,35.2,35.12,35.13,10200.0,25.3761,25.4267,25.3689,25.3761,10200.0
2009-12-11 13:00:00,35.14,35.14,35.06,35.06,11100.0,25.3833,25.3833,25.3256,25.3256,11100.0
2009-12-11 13:05:00,35.06,35.07,35.02,35.05,7900.0,25.3256,25.3328,25.2967,25.3183,7900.0
2009-12-11 13:10:00,35.04,35.11,35.04,35.11,8400.0,25.3111,25.3617,25.3111,25.3617,8400.0
2009-12-11 13:15:00,35.12,35.16,35.1,35.15,12400.0,25.3689,25.3978,25.3544,25.3906,12400.0
2009-12-11 13:20:00,35.15,35.15,35.1,35.13,8500.0,25.3906,25.3906,25.3544,25.3761,8500.0
2009-12-11 13:25:00,35.14,35.14,35.06,35.12,20200.0,25.3833,25.3833,25.3256,25.3689,20200.0
2009-12-11 13:30:00,35.13,35.14,35.11,35.11,13100.0,25.3761,25.3833,25.3617,25.3617,13100.0
2009-12-11 13:35:00,35.1,35.14,35.09,35.1,8300.0,25.3544,25.3833,25.3472,25.3544,8300.0
2009-12-11 13:40:00,35.09,35.09,35.06,35.07,4500.0,25.3472,25.3472,25.3256,25.3328,4500.0
2009-12-11 13:45:00,35.06,35.09,35.03,35.06,10800.0,25.3256,25.3472,25.3039,25.3256,10800.0
2009-12-11 13:50:00,35.06,35.09,35.05,35.09,8700.0,25.3256,25.3472,25.3183,25.3472,8700.0
2009-12-11 13:55:00,35.08,35.12,35.07,35.07,16300.0,25.34,25.3689,25.3328,25.3328,16300.0
2009-12-11 14:00:00,35.07,35.11,35.07,35.07,10000.0,25.3328,25.3617,25.3328,25.3328,10000.0
2009-12-11 14:05:00,35.06,35.16,35.06,35.14,30200.0,25.3256,25.3978,25.3256,25.3833,30200.0
2009-12-11 14:10:00,35.13,35.14,35.09,35.11,17500.0,25.3761,25.3833,25.3472,25.3617,17500.0
2009-12-11 14:15:00,35.1,35.1,35.07,35.08,3500.0,25.3544,25.3544,25.3328,25.34,3500.0
2009-12-11 14:20:00,35.08,35.1,35.03,35.03,40200.0,25.34,25.3544,25.3039,25.3039,40200.0
2009-12-11 14:25:00,35.04,35.06,34.98,34.98,21600.0,25.3111,25.3256,25.2678,25.2678,21600.0
2009-12-11 14:30:00,34.98,35.05,34.98,35.02,15800.0,25.2678,25.3183,25.2678,25.2967,15800.0
2009-12-11 14:35:00,35.02,35.02,34.98,34.98,12100.0,25.2967,25.2967,25.2678,25.2678,12100.0
2009-12-11 14:40:00,34.99,35.03,34.96,34.99,43600.0,25.275,25.3039,25.2533,25.275,43600.0
2009-12-11 14:45:00,34.99,35.05,34.98,35.0,12500.0,25.275,25.3183,25.2678,25.2822,12500.0
2009-12-11 14:50:00,34.99,35.07,34.99,35.05,14100.0,25.275,25.3328,25.275,25.3183,14100.0
2009-12-11 14:55:00,35.05,35.05,35.01,35.04,10700.0,25.3183,25.3183,25.2894,25.3111,10700.0
2009-12-11 15:00:00,35.03,35.09,35.01,35.09,11400.0,25.3039,25.3472,25.2894,25.3472,11400.0
2009-12-11 15:05:00,35.09,35.1,35.09,35.1,7900.0,25.3472,25.3544,25.3472,25.3544,7900.0
2009-12-11 15:10:00,35.1,35.12,35.09,35.12,10900.0,25.3544,25.3689,25.3472,25.3689,10900.0
2009-12-11 15:15:00,35.11,35.12,35.09,35.09,11500.0,25.3617,25.3689,25.3472,25.3472,11500.0
2009-12-11 15:20:00,35.1,35.11,35.07,35.1,16900.0,25.3544,25.3617,25.3328,25.3544,16900.0
2009-12-11 15:25:00,35.1,35.15,35.1,35.15,27700.0,25.3544,25.3906,25.3544,25.3906,27700.0
2009-12-11 15:30:00,35.16,35.2,35.13,35.14,39600.0,25.3978,25.4267,25.3761,25.3833,39600.0
2009-12-11 15:35:00,35.15,35.2,35.13,35.18,32600.0,25.3906,25.4267,25.3761,25.4122,32600.0
2009-12-11 15:40:00,35.18,35.18,35.1,35.11,37900.0,25.4122,25.4122,25.3544,25.3617,37900.0
2009-12-11 15:45:00,35.1,35.14,35.07,35.11,48900.0,25.3544,25.3833,25.3328,25.3617,48900.0
2009-12-11 15:50:00,35.12,35.18,35.11,35.18,108700.0,25.3689,25.4122,25.3617,25.4122,108700.0
2009-12-11 15:55:00,35.18,35.26,35.15,35.23,222900.0,25.4122,25.47,25.3906,25.4484,222900.0
2009-12-14 09:30:00,35.7,35.76,35.46,35.6,134700.0,25.7879,25.8312,25.6145,25.7156,134700.0
2009-12-14 09:35:00,35.6,35.71,35.53,35.59,60100.0,25.7156,25.7951,25.6651,25.7084,60100.0
2009-12-14 09:40:00,35.59,35.6,35.42,35.53,29900.0,25.7084,25.7156,25.5856,25.6651,29900.0
2009-12-14 09:45:00,35.48,35.64,35.35,35.63,40300.0,25.6289,25.7445,25.535,25.7373,40300.0
2009-12-14 09:50:00,35.62,35.72,35.6,35.7,75300.0,25.7301,25.8023,25.7156,25.7879,75300.0
2009-12-14 09:55:00,35.68,35.7,35.4,35.46,50300.0,25.7734,25.7879,25.5711,25.6145,50300.0
2009-12-14 10:00:00,35.46,35.5,35.23,35.27,72500.0,25.6145,25.6434,25.4484,25.4772,72500.0
2009-12-14 10:05:00,35.25,35.37,35.24,35.34,55200.0,25.4628,25.5495,25.4556,25.5278,55200.0
2009-12-14 10:10:00,35.32,35.35,35.26,35.26,22100.0,25.5134,25.535,25.47,25.47,22100.0
2009-12-14 10:15:00,35.27,35.33,35.23,35.24,55500.0,25.4772,25.5206,25.4484,25.4556,55500.0
2009-12-14 10:20:00,35.23,35.29,35.19,35.29,30100.0,25.4484,25.4917,25.4195,25.4917,30100.0
2009-12-14 10:25:00,35.29,35.44,35.29,35.42,14400.0,25.4917,25.6,25.4917,25.5856,14400.0
2009-12-14 10:30:00,35.4,35.42,35.32,35.39,18500.0,25.5711,25.5856,25.5134,25.5639,18500.0
2009-12-14 10:35:00,35.39,35.39,35.29,35.3,11000.0,25.5639,25.5639,25.4917,25.4989,11000.0
2009-12-14 10:40:00,35.3,35.3,35.24,35.27,7500.0,25.4989,25.4989,25.4556,25.4772,7500.0
2009-12-14 10:45:00,35.25,35.29,35.25,35.26,10900.0,25.4628,25.4917,25.4628,25.47,10900.0
2009-12-14 10:50:00,35.26,35.36,35.26,35.34,9700.0,25.47,25.5423,25.47,25.5278,9700.0
2009-12-14 10:55:00,35.35,35.38,35.3,35.32,9400.0,25.535,25.5567,25.4989,25.5134,9400.0
2009-12-14 11:00:00,35.31,35.45,35.3,35.44,24100.0,25.5061,25.6073,25.4989,25.6,24100.0
2009-12-14 11:05:00,35.44,35.51,35.41,35.51,26800.0,25.6,25.6506,25.5784,25.6506,26800.0
2009-12-14 11:10:00,35.49,35.54,35.49,35.53,20500.0,25.6362,25.6723,25.6362,25.6651,20500.0
2009-12-14 11:15:00,35.53,35.63,35.53,35.62,27400.0,25.6651,25.7373,25.6651,25.7301,27400.0
2009-12-14 11:20:00,35.62,35.75,35.61,35.75,55500.0,25.7301,25.824,25.7228,25.824,55500.0
2009-12-14 11:25:00,35.75,35.75,35.67,35.67,36000.0,25.824,25.824,25.7662,25.7662,36000.0
2009-12-14 11:30:00,35.68,35.69,35.65,35.66,13000.0,25.7734,25.7806,25.7517,25.759,13000.0
2009-12-14 11:35:00,35.66,35.67,35.62,35.63,12800.0,25.759,25.7662,25.7301,25.7373,12800.0
2009-12-14 11:40:00,35.64,35.74,35.64,35.72,20900.0,25.7445,25.8167,25.7445,25.8023,20900.0
2009-12-14 11:45:00,35.72,35.72,35.68,35.71,21100.0,25.8023,25.8023,25.7734,25.7951,21100.0
2009-12-14 11:50:00,35.7,35.74,35.62,35.62,37800.0,25.7879,25.8167,25.7301,25.7301,37800.0
2009-12-14 11:55:00,35.63,35.68,35.62,35.64,22100.0,25.7373,25.7734,25.7301,25.7445,22100.0
2009-12-14 12:00:00,35.63,35.7,35.63,35.7,7000.0,25.7373,25.7879,25.7373,25.7879,7000.0
2009-12-14 12:05:00,35.7,35.75,35.7,35.75,7800.0,25.7879,25.824,25.7879,25.824,7800.0
2009-12-14 12:10:00,35.74,35.75,35.73,35.73,12400.0,25.8167,25.824,25.8095,25.8095,12400.0
2009-12-14 12:15:00,35.74,35.75,35.72,35.75,13600.0,25.8167,25.824,25.8023,25.824,13600.0
2009-12-14 12:20:00,35.74,35.76,35.73,35.73,12000.0,25.8167,25.8312,25.8095,25.8095,12000.0
2009-12-14 12:25:00,35.74,35.85,35.73,35.84,29700.0,25.8167,25.8962,25.8095,25.889,29700.0
2009-12-14 12:30:00,35.85,35.85,35.83,35.83,7700.0,25.8962,25.8962,25.8818,25.8818,7700.0
2009-12-14 12:35:00,35.84,35.84,35.8,35.8,17600.0,25.889,25.889,25.8601,25.8601,17600.0
2009-12-14 12:40:00,35.8,35.82,35.8,35.8,29500.0,25.8601,25.8745,25.8601,25.8601,29500.0
2009-12-14 12:45:00,35.8,35.9,35.8,35.9,77800.0,25.8601,25.9323,25.8601,25.9323,77800.0
2009-12-14 12:50:00,35.9,35.95,35.88,35.88,57600.0,25.9323,25.9684,25.9179,25.9179,57600.0
2009-12-14 12:55:00,35.9,35.9,35.82,35.82,15000.0,25.9323,25.9323,25.8745,25.8745,15000.0
2009-12-14 13:00:00,35.82,35.87,35.82,35.86,15800.0,25.8745,25.9107,25.8745,25.9034,15800.0
2009-12-14 13:05:00,35.86,35.91,35.85,35.87,20800.0,25.9034,25.9395,25.8962,25.9107,20800.0
2009-12-14 13:10:00,35.87,35.93,35.86,35.91,19500.0,25.9107,25.954,25.9034,25.9395,19500.0
2009-12-14 13:15:00,35.89,35.9,35.85,35.87,8100.0,25.9251,25.9323,25.8962,25.9107,8100.0
2009-12-14 13:20:00,35.86,35.88,35.86,35.86,6600.0,25.9034,25.9179,25.9034,25.9034,6600.0
2009-12-14 13:25:00,35.88,35.91,35.86,35.89,18200.0,25.9179,25.9395,25.9034,25.9251,18200.0
2009-12-14 13:30:00,35.89,35.9,35.87,35.87,7900.0,25.9251,25.9323,25.9107,25.9107,7900.0
2009-12-14 13:35:00,35.86,35.86,35.82,35.84,17900.0,25.9034,25.9034,25.8745,25.889,17900.0
2009-12-14 13:40:00,35.83,35.84,35.82,35.83,8700.0,25.8818,25.889,25.8745,25.8818,8700.0
2009-12-14 13:45:00,35.83,35.87,35.82,35.83,15500.0,25.8818,25.9107,25.8745,25.8818,15500.0
2009-12-14 13:50:00,35.83,35.84,35.82,35.82,11500.0,25.8818,25.889,25.8745,25.8745,11500.0
2009-12-14 13:55:00,35.82,35.85,35.82,35.83,10900.0,25.8745,25.8962,25.8745,25.8818,10900.0
2009-12-14 14:00:00,35.83,35.84,35.82,35.83,12700.0,25.8818,25.889,25.8745,25.8818,12700.0
2009-12-14 14:05:00,35.82,35.83,35.82,35.83,5100.0,25.8745,25.8818,25.8745,25.8818,5100.0
2009-12-14 14:10:00,35.82,35.86,35.82,35.84,14600.0,25.8745,25.9034,25.8745,25.889,14600.0
2009-12-14 14:15:00,35.84,35.85,35.83,35.83,29900.0,25.889,25.8962,25.8818,25.8818,29900.0
2009-12-14 14:20:00,35.84,35.84,35.83,35.83,9300.0,25.889,25.889,25.8818,25.8818,9300.0
2009-12-14 14:25:00,35.83,35.83,35.81,35.82,11000.0,25.8818,25.8818,25.8673,25.8745,11000.0
2009-12-14 14:30:00,35.82,35.82,35.81,35.81,8100.0,25.8745,25.8745,25.8673,25.8673,8100.0
2009-12-14 14:35:00,35.82,35.85,35.81,35.82,9800.0,25.8745,25.8962,25.8673,25.8745,9800.0
2009-12-14 14:40:00,35.82,35.84,35.78,35.78,34900.0,25.8745,25.889,25.8456,25.8456,34900.0
2009-12-14 14:45:00,35.77,35.79,35.74,35.76,17900.0,25.8384,25.8529,25.8167,25.8312,17900.0
2009-12-14 14:50:00,35.75,35.78,35.75,35.76,20800.0,25.824,25.8456,25.824,25.8312,20800.0
2009-12-14 14:55:00,35.76,35.78,35.68,35.71,59100.0,25.8312,25.8456,25.7734,25.7951,59100.0
2009-12-14 15:00:00,35.7,35.74,35.68,35.72,19300.0,25.7879,25.8167,25.7734,25.8023,19300.0
2009-12-14 15:05:00,35.72,35.73,35.7,35.71,22800.0,25.8023,25.8095,25.7879,25.7951,22800.0
2009-12-14 15:10:00,35.72,35.74,35.71,35.72,25000.0,25.8023,25.8167,25.7951,25.8023,25000.0
2009-12-14 15:15:00,35.71,35.71,35.69,35.7,22600.0,25.7951,25.7951,25.7806,25.7879,22600.0
2009-12-14 15:20:00,35.7,35.71,35.69,35.7,10900.0,25.7879,25.7951,25.7806,25.7879,10900.0
2009-12-14 15:25:00,35.69,35.71,35.67,35.68,31300.0,25.7806,25.7951,25.7662,25.7734,31300.0
2009-12-14 15:30:00,35.69,35.78,35.69,35.76,27100.0,25.7806,25.8456,25.7806,25.8312,27100.0
2009-12-14 15:35:00,35.75,35.78,35.75,35.77,19700.0,25.824,25.8456,25.824,25.8384,19700.0
2009-12-14 15:40:00,35.77,35.79,35.76,35.78,33000.0,25.8384,25.8529,25.8312,25.8456,33000.0
2009-12-14 15:45:00,35.78,35.79,35.75,35.79,54200.0,25.8456,25.8529,25.824,25.8529,54200.0
2009-12-14 15:50:00,35.79,35.86,35.77,35.86,70900.0,25.8529,25.9034,25.8384,25.9034,70900.0
2009-12-14 15:55:00,35.86,35.87,35.8,35.84,121300.0,25.9034,25.9107,25.8601,25.889,121300.0
2009-12-15 09:30:00,35.25,35.47,35.25,35.27,64300.0,25.4628,25.6217,25.4628,25.4772,64300.0
2009-12-15 09:35:00,35.27,35.51,35.17,35.17,39600.0,25.4772,25.6506,25.405,25.405,39600.0
2009-12-15 09:40:00,35.13,35.31,35.13,35.27,28100.0,25.3761,25.5061,25.3761,25.4772,28100.0
2009-12-15 09:45:00,35.27,35.29,35.17,35.19,20300.0,25.4772,25.4917,25.405,25.4195,20300.0
2009-12-15 09:50:00,35.19,35.26,35.0,35.02,79600.0,25.4195,25.47,25.2822,25.2967,79600.0
2009-12-15 09:55:00,35.03,35.12,34.98,35.02,58300.0,25.3039,25.3689,25.2678,25.2967,58300.0
2009-12-15 10:00:00,35.0,35.12,34.98,35.12,54400.0,25.2822,25.3689,25.2678,25.3689,54400.0
2009-12-15 10:05:00,35.11,35.15,35.05,35.1,34600.0,25.3617,25.3906,25.3183,25.3544,34600.0
2009-12-15 10:10:00,35.1,35.22,35.07,35.12,34200.0,25.3544,25.4411,25.3328,25.3689,34200.0
2009-12-15 10:15:00,35.12,35.37,35.12,35.31,72300.0,25.3689,25.5495,25.3689,25.5061,72300.0
2009-12-15 10:20:00,35.31,35.41,35.29,35.3,43800.0,25.5061,25.5784,25.4917,25.4989,43800.0
2009-12-15 10:25:00,35.29,35.3,35.26,35.28,16000.0,25.4917,25.4989,25.47,25.4845,16000.0
2009-12-15 10:30:00,35.28,35.39,35.27,35.38,22900.0,25.4845,25.5639,25.4772,25.5567,22900.0
2009-12-15 10:35:00,35.38,35.48,35.35,35.47,21700.0,25.5567,25.6289,25.535,25.6217,21700.0
2009-12-15 10:40:00,35.48,35.56,35.47,35.5,34100.0,25.6289,25.6867,25.6217,25.6434,34100.0
2009-12-15 10:45:00,35.5,35.64,35.5,35.62,29400.0,25.6434,25.7445,25.6434,25.7301,29400.0
2009-12-15 10:50:00,35.62,35.67,35.59,35.67,22700.0,25.7301,25.7662,25.7084,25.7662,22700.0
2009-12-15 10:55:00,35.68,35.72,35.68,35.71,22200.0,25.7734,25.8023,25.7734,25.7951,22200.0
2009-12-15 11:00:00,35.71,35.72,35.6,35.64,61200.0,25.7951,25.8023,25.7156,25.7445,61200.0
2009-12-15 11:05:00,35.64,35.65,35.48,35.48,27700.0,25.7445,25.7517,25.6289,25.6289,27700.0
2009-12-15 11:10:00,35.49,35.51,35.46,35.48,13700.0,25.6362,25.6506,25.6145,25.6289,13700.0
2009-12-15 11:15:00,35.48,35.48,35.28,35.28,52000.0,25.6289,25.6289,25.4845,25.4845,52000.0
2009-12-15 11:20:00,35.28,35.32,35.24,35.29,33400.0,25.4845,25.5134,25.4556,25.4917,33400.0
2009-12-15 11:25:00,35.3,35.31,35.28,35.29,9800.0,25.4989,25.5061,25.4845,25.4917,9800.0
2009-12-15 11:30:00,35.29,35.44,35.27,35.44,40100.0,25.4917,25.6,25.4772,25.6,40100.0
2009-12-15 11:35:00,35.45,35.47,35.39,35.42,15900.0,25.6073,25.6217,25.5639,25.5856,15900.0
2009-12-15 11:40:00,35.42,35.43,35.37,35.39,15300.0,25.5856,25.5928,25.5495,25.5639,15300.0
2009-12-15 11:45:00,35.39,35.39,35.32,35.34,36200.0,25.5639,25.5639,25.5134,25.5278,36200.0
2009-12-15 11:50:00,35.34,35.42,35.34,35.42,16400.0,25.5278,25.5856,25.5278,25.5856,16400.0
2009-12-15 11:55:00,35.42,35.45,35.4,35.44,16400.0,25.5856,25.6073,25.5711,25.6,16400.0
2009-12-15 12:00:00,35.45,35.49,35.44,35.49,9800.0,25.6073,25.6362,25.6,25.6362,9800.0
2009-12-15 12:05:00,35.48,35.5,35.45,35.46,14700.0,25.6289,25.6434,25.6073,25.6145,14700.0
2009-12-15 12:10:00,35.46,35.5,35.45,35.49,13800.0,25.6145,25.6434,25.6073,25.6362,13800.0
2009-12-15 12:15:00,35.48,35.5,35.47,35.48,14200.0,25.6289,25.6434,25.6217,25.6289,14200.0
2009-12-15 12:20:00,35.48,35.52,35.47,35.51,15200.0,25.6289,25.6578,25.6217,25.6506,15200.0
2009-12-15 12:25:00,35.52,35.54,35.5,35.52,16300.0,25.6578,25.6723,25.6434,25.6578,16300.0
2009-12-15 12:30:00,35.52,35.53,35.51,35.52,10000.0,25.6578,25.6651,25.6506,25.6578,10000.0
2009-12-15 12:35:00,35.53,35.53,35.43,35.44,35300.0,25.6651,25.6651,25.5928,25.6,35300.0
2009-12-15 12:40:00,35.44,35.47,35.41,35.41,19500.0,25.6,25.6217,25.5784,25.5784,19500.0
2009-12-15 12:45:00,35.42,35.49,35.42,35.49,9900.0,25.5856,25.6362,25.5856,25.6362,9900.0
2009-12-15 12:50:00,35.49,35.49,35.45,35.47,9700.0,25.6362,25.6362,25.6073,25.6217,9700.0
2009-12-15 12:55:00,35.47,35.51,35.47,35.5,9900.0,25.6217,25.6506,25.6217,25.6434,9900.0
2009-12-15 13:00:00,35.5,35.5,35.45,35.49,15700.0,25.6434,25.6434,25.6073,25.6362,15700.0
2009-12-15 13:05:00,35.5,35.5,35.45,35.47,19400.0,25.6434,25.6434,25.6073,25.6217,19400.0
2009-12-15 13:10:00,35.47,35.49,35.47,35.48,7500.0,25.6217,25.6362,25.6217,25.6289,7500.0
2009-12-15 13:15:00,35.48,35.52,35.48,35.51,9300.0,25.6289,25.6578,25.6289,25.6506,9300.0
2009-12-15 13:20:00,35.52,35.52,35.44,35.46,14700.0,25.6578,25.6578,25.6,25.6145,14700.0
2009-12-15 13:25:00,35.46,35.48,35.44,35.46,8300.0,25.6145,25.6289,25.6,25.6145,8300.0
2009-12-15 13:30:00,35.47,35.5,35.45,35.45,14900.0,25.6217,25.6434,25.6073,25.6073,14900.0
2009-12-15 13:35:00,35.45,35.47,35.35,35.36,30300.0,25.6073,25.6217,25.535,25.5423,30300.0
2009-12-15 13:40:00,35.36,35.45,35.35,35.44,13600.0,25.5423,25.6073,25.535,25.6,13600.0
2009-12-15 13:45:00,35.45,35.48,35.42,35.43,11600.0,25.6073,25.6289,25.5856,25.5928,11600.0
2009-12-15 13:50:00,35.44,35.49,35.43,35.49,8700.0,25.6,25.6362,25.5928,25.6362,8700.0
2009-12-15 13:55:00,35.49,35.54,35.44,35.44,29800.0,25.6362,25.6723,25.6,25.6,29800.0
2009-12-15 14:00:00,35.44,35.5,35.42,35.5,24500.0,25.6,25.6434,25.5856,25.6434,24500.0
2009-12-15 14:05:00,35.5,35.53,35.48,35.48,15000.0,25.6434,25.6651,25.6289,25.6289,15000.0
2009-12-15 14:10:00,35.48,35.5,35.48,35.48,13800.0,25.6289,25.6434,25.6289,25.6289,13800.0
2009-12-15 14:15:00,35.49,35.49,35.43,35.43,15700.0,25.6362,25.6362,25.5928,25.5928,15700.0
2009-12-15 14:20:00,35.44,35.46,35.43,35.46,9500.0,25.6,25.6145,25.5928,25.6145,9500.0
2009-12-15 14:25:00,35.46,35.47,35.45,35.45,8900.0,25.6145,25.6217,25.6073,25.6073,8900.0
2009-12-15 14:30:00,35.46,35.46,35.4,35.43,20400.0,25.6145,25.6145,25.5711,25.5928,20400.0
2009-12-15 14:35:00,35.43,35.43,35.41,35.41,7800.0,25.5928,25.5928,25.5784,25.5784,7800.0
2009-12-15 14:40:00,35.41,35.48,35.41,35.45,20200.0,25.5784,25.6289,25.5784,25.6073,20200.0
2009-12-15 14:45:00,35.45,35.49,35.44,35.49,18100.0,25.6073,25.6362,25.6,25.6362,18100.0
2009-12-15 14:50:00,35.49,35.49,35.43,35.44,12400.0,25.6362,25.6362,25.5928,25.6,12400.0
2009-12-15 14:55:00,35.44,35.49,35.42,35.46,15800.0,25.6,25.6362,25.5856,25.6145,15800.0
2009-12-15 15:00:00,35.48,35.48,35.44,35.48,15800.0,25.6289,25.6289,25.6,25.6289,15800.0
2009-12-15 15:05:00,35.49,35.53,35.48,35.53,12400.0,25.6362,25.6651,25.6289,25.6651,12400.0
2009-12-15 15:10:00,35.53,35.53,35.48,35.48,11100.0,25.6651,25.6651,25.6289,25.6289,11100.0
2009-12-15 15:15:00,35.48,35.51,35.48,35.5,17700.0,25.6289,25.6506,25.6289,25.6434,17700.0
2009-12-15 15:20:00,35.51,35.51,35.37,35.43,53200.0,25.6506,25.6506,25.5495,25.5928,53200.0
2009-12-15 15:25:00,35.43,35.47,35.4,35.4,34900.0,25.5928,25.6217,25.5711,25.5711,34900.0
2009-12-15 15:30:00,35.41,35.41,35.35,35.38,25600.0,25.5784,25.5784,25.535,25.5567,25600.0
2009-12-15 15:35:00,35.39,35.43,35.38,35.43,32500.0,25.5639,25.5928,25.5567,25.5928,32500.0
2009-12-15 15:40:00,35.43,35.44,35.27,35.27,74700.0,25.5928,25.6,25.4772,25.4772,74700.0
2009-12-15 15:45:00,35.28,35.28,35.22,35.24,67000.0,25.4845,25.4845,25.4411,25.4556,67000.0
2009-12-15 15:50:00,35.24,35.32,35.23,35.31,50800.0,25.4556,25.5134,25.4484,25.5061,50800.0
2009-12-15 15:55:00,35.31,35.34,35.29,35.32,81800.0,25.5061,25.5278,25.4917,25.5134,81800.0
2009-12-16 09:30:00,35.54,35.75,35.42,35.74,32700.0,25.6723,25.824,25.5856,25.8167,32700.0
2009-12-16 09:35:00,35.74,35.84,35.68,35.69,54900.0,25.8167,25.889,25.7734,25.7806,54900.0
2009-12-16 09:40:00,35.69,35.7,35.52,35.57,25800.0,25.7806,25.7879,25.6578,25.6939,25800.0
2009-12-16 09:45:00,35.6,35.68,35.57,35.67,22000.0,25.7156,25.7734,25.6939,25.7662,22000.0
2009-12-16 09:50:00,35.67,35.68,35.6,35.6,16800.0,25.7662,25.7734,25.7156,25.7156,16800.0
2009-12-16 09:55:00,35.6,35.6,35.51,35.53,16100.0,25.7156,25.7156,25.6506,25.6651,16100.0
2009-12-16 10:00:00,35.54,35.65,35.53,35.65,18500.0,25.6723,25.7517,25.6651,25.7517,18500.0
2009-12-16 10:05:00,35.63,35.76,35.62,35.63,24600.0,25.7373,25.8312,25.7301,25.7373,24600.0
2009-12-16 10:10:00,35.63,35.75,35.61,35.61,31800.0,25.7373,25.824,25.7228,25.7228,31800.0
2009-12-16 10:15:00,35.61,35.67,35.58,35.65,21100.0,25.7228,25.7662,25.7012,25.7517,21100.0
2009-12-16 10:20:00,35.65,35.65,35.52,35.53,17700.0,25.7517,25.7517,25.6578,25.6651,17700.0
2009-12-16 10:25:00,35.54,35.54,35.47,35.49,15000.0,25.6723,25.6723,25.6217,25.6362,15000.0
2009-12-16 10:30:00,35.49,35.67,35.49,35.63,20700.0,25.6362,25.7662,25.6362,25.7373,20700.0
2009-12-16 10:35:00,35.61,35.61,35.54,35.59,18200.0,25.7228,25.7228,25.6723,25.7084,18200.0
2009-12-16 10:40:00,35.58,35.61,35.51,35.51,23800.0,25.7012,25.7228,25.6506,25.6506,23800.0
2009-12-16 10:45:00,35.51,35.58,35.41,35.46,54700.0,25.6506,25.7012,25.5784,25.6145,54700.0
2009-12-16 10:50:00,35.47,35.55,35.47,35.5,21500.0,25.6217,25.6795,25.6217,25.6434,21500.0
2009-12-16 10:55:00,35.51,35.57,35.44,35.55,16700.0,25.6506,25.6939,25.6,25.6795,16700.0
2009-12-16 11:00:00,35.54,35.57,35.54,35.57,19800.0,25.6723,25.6939,25.6723,25.6939,19800.0
2009-12-16 11:05:00,35.57,35.62,35.56,35.57,12000.0,25.6939,25.7301,25.6867,25.6939,12000.0
2009-12-16 11:10:00,35.58,35.6,35.57,35.57,9500.0,25.7012,25.7156,25.6939,25.6939,9500.0
2009-12-16 11:15:00,35.58,35.64,35.55,35.62,15200.0,25.7012,25.7445,25.6795,25.7301,15200.0
2009-12-16 11:20:00,35.63,35.64,35.6,35.64,7600.0,25.7373,25.7445,25.7156,25.7445,7600.0
2009-12-16 11:25:00,35.64,35.72,35.62,35.71,26900.0,25.7445,25.8023,25.7301,25.7951,26900.0
2009-12-16 11:30:00,35.71,35.76,35.7,35.75,28800.0,25.7951,25.8312,25.7879,25.824,28800.0
2009-12-16 11:35:00,35.75,35.75,35.71,35.72,8900.0,25.824,25.824,25.7951,25.8023,8900.0
2009-12-16 11:40:00,35.72,35.78,35.72,35.77,13400.0,25.8023,25.8456,25.8023,25.8384,13400.0
2009-12-16 11:45:00,35.77,35.78,35.75,35.78,34300.0,25.8384,25.8456,25.824,25.8456,34300.0
2009-12-16 11:50:00,35.77,35.78,35.76,35.77,10400.0,25.8384,25.8456,25.8312,25.8384,10400.0
2009-12-16 11:55:00,35.78,35.78,35.76,35.78,9000.0,25.8456,25.8456,25.8312,25.8456,9000.0
2009-12-16 12:00:00,35.78,35.81,35.78,35.8,18400.0,25.8456,25.8673,25.8456,25.8601,18400.0
2009-12-16 12:05:00,35.8,35.82,35.79,35.8,18000.0,25.8601,25.8745,25.8529,25.8601,18000.0
2009-12-16 12:10:00,35.8,35.82,35.79,35.8,10000.0,25.8601,25.8745,25.8529,25.8601,10000.0
2009-12-16 12:15:00,35.81,35.81,35.8,35.81,5400.0,25.8673,25.8673,25.8601,25.8673,5400.0
2009-12-16 12:20:00,35.8,35.81,35.8,35.81,14700.0,25.8601,25.8673,25.8601,25.8673,14700.0
2009-12-16 12:25:00,35.81,35.82,35.79,35.8,34100.0,25.8673,25.8745,25.8529,25.8601,34100.0
2009-12-16 12:30:00,35.81,35.85,35.81,35.84,12700.0,25.8673,25.8962,25.8673,25.889,12700.0
2009-12-16 12:35:00,35.84,35.84,35.82,35.82,6500.0,25.889,25.889,25.8745,25.8745,6500.0
2009-12-16 12:40:00,35.82,35.83,35.82,35.82,5800.0,25.8745,25.8818,25.8745,25.8745,5800.0
2009-12-16 12:45:00,35.82,35.82,35.79,35.8,14600.0,25.8745,25.8745,25.8529,25.8601,14600.0
2009-12-16 12:50:00,35.81,35.81,35.77,35.78,16500.0,25.8673,25.8673,25.8384,25.8456,16500.0
2009-12-16 12:55:00,35.78,35.78,35.77,35.77,6300.0,25.8456,25.8456,25.8384,25.8384,6300.0
2009-12-16 13:00:00,35.78,35.79,35.74,35.77,25300.0,25.8456,25.8529,25.8167,25.8384,25300.0
2009-12-16 13:05:00,35.77,35.79,35.76,35.79,15000.0,25.8384,25.8529,25.8312,25.8529,15000.0
2009-12-16 13:10:00,35.78,35.8,35.78,35.8,6700.0,25.8456,25.8601,25.8456,25.8601,6700.0
2009-12-16 13:15:00,35.8,35.82,35.8,35.8,10400.0,25.8601,25.8745,25.8601,25.8601,10400.0
2009-12-16 13:20:00,35.8,35.81,35.79,35.81,8400.0,25.8601,25.8673,25.8529,25.8673,8400.0
2009-12-16 13:25:00,35.82,35.83,35.81,35.82,9600.0,25.8745,25.8818,25.8673,25.8745,9600.0
2009-12-16 13:30:00,35.82,35.82,35.8,35.81,9500.0,25.8745,25.8745,25.8601,25.8673,9500.0
2009-12-16 13:35:00,35.81,35.81,35.8,35.8,3300.0,25.8673,25.8673,25.8601,25.8601,3300.0
2009-12-16 13:40:00,35.81,35.85,35.8,35.8,17300.0,25.8673,25.8962,25.8601,25.8601,17300.0
2009-12-16 13:45:00,35.79,35.83,35.79,35.83,10500.0,25.8529,25.8818,25.8529,25.8818,10500.0
2009-12-16 13:50:00,35.83,35.85,35.82,35.84,10200.0,25.8818,25.8962,25.8745,25.889,10200.0
2009-12-16 13:55:00,35.84,35.85,35.79,35.81,21100.0,25.889,25.8962,25.8529,25.8673,21100.0
2009-12-16 14:00:00,35.81,35.84,35.79,35.84,16000.0,25.8673,25.889,25.8529,25.889,16000.0
2009-12-16 14:05:00,35.83,35.84,35.77,35.79,12500.0,25.8818,25.889,25.8384,25.8529,12500.0
2009-12-16 14:10:00,35.79,35.88,35.78,35.86,28500.0,25.8529,25.9179,25.8456,25.9034,28500.0
2009-12-16 14:15:00,35.86,35.91,35.82,35.86,96900.0,25.9034,25.9395,25.8745,25.9034,96900.0
2009-12-16 14:20:00,35.88,35.89,35.79,35.82,28600.0,25.9179,25.9251,25.8529,25.8745,28600.0
2009-12-16 14:25:00,35.81,35.87,35.76,35.86,25800.0,25.8673,25.9107,25.8312,25.9034,25800.0
2009-12-16 14:30:00,35.86,35.87,35.82,35.82,27400.0,25.9034,25.9107,25.8745,25.8745,27400.0
2009-12-16 14:35:00,35.82,35.87,35.82,35.86,23100.0,25.8745,25.9107,25.8745,25.9034,23100.0
2009-12-16 14:40:00,35.86,35.91,35.85,35.89,48900.0,25.9034,25.9395,25.8962,25.9251,48900.0
2009-12-16 14:45:00,35.89,35.9,35.83,35.85,33300.0,25.9251,25.9323,25.8818,25.8962,33300.0
2009-12-16 14:50:00,35.84,35.84,35.76,35.76,61700.0,25.889,25.889,25.8312,25.8312,61700.0
2009-12-16 14:55:00,35.76,35.78,35.74,35.75,25600.0,25.8312,25.8456,25.8167,25.824,25600.0
2009-12-16 15:00:00,35.74,35.74,35.66,35.72,35200.0,25.8167,25.8167,25.759,25.8023,35200.0
2009-12-16 15:05:00,35.73,35.8,35.73,35.74,29100.0,25.8095,25.8601,25.8095,25.8167,29100.0
2009-12-16 15:10:00,35.73,35.74,35.63,35.64,27500.0,25.8095,25.8167,25.7373,25.7445,27500.0
2009-12-16 15:15:00,35.63,35.73,35.61,35.72,25000.0,25.7373,25.8095,25.7228,25.8023,25000.0
2009-12-16 15:20:00,35.72,35.74,35.63,35.65,17900.0,25.8023,25.8167,25.7373,25.7517,17900.0
2009-12-16 15:25:00,35.63,35.64,35.6,35.6,29000.0,25.7373,25.7445,25.7156,25.7156,29000.0
2009-12-16 15:30:00,35.61,35.63,35.6,35.62,21400.0,25.7228,25.7373,25.7156,25.7301,21400.0
2009-12-16 15:35:00,35.63,35.65,35.61,35.64,31100.0,25.7373,25.7517,25.7228,25.7445,31100.0
2009-12-16 15:40:00,35.65,35.65,35.61,35.63,24200.0,25.7517,25.7517,25.7228,25.7373,24200.0
2009-12-16 15:45:00,35.64,35.64,35.6,35.63,37900.0,25.7445,25.7445,25.7156,25.7373,37900.0
2009-12-16 15:50:00,35.63,35.64,35.59,35.63,56200.0,25.7373,25.7445,25.7084,25.7373,56200.0
2009-12-16 15:55:00,35.64,35.65,35.6,35.62,47900.0,25.7445,25.7517,25.7156,25.7301,47900.0
2009-12-17 09:30:00,34.97,35.25,34.9,35.25,62200.0,25.2605,25.4628,25.21,25.4628,62200.0
2009-12-17 09:35:00,35.24,35.52,35.23,35.52,75200.0,25.4556,25.6578,25.4484,25.6578,75200.0
2009-12-17 09:40:00,35.54,35.71,35.47,35.7,88300.0,25.6723,25.7951,25.6217,25.7879,88300.0
2009-12-17 09:45:00,35.7,35.76,35.56,35.76,67000.0,25.7879,25.8312,25.6867,25.8312,67000.0
2009-12-17 09:50:00,35.76,35.84,35.55,35.59,92900.0,25.8312,25.889,25.6795,25.7084,92900.0
2009-12-17 09:55:00,35.59,35.61,35.39,35.43,41300.0,25.7084,25.7228,25.5639,25.5928,41300.0
2009-12-17 10:00:00,35.43,35.58,35.36,35.39,35900.0,25.5928,25.7012,25.5423,25.5639,35900.0
2009-12-17 10:05:00,35.38,35.54,35.37,35.53,30300.0,25.5567,25.6723,25.5495,25.6651,30300.0
2009-12-17 10:10:00,35.54,35.66,35.52,35.6,42400.0,25.6723,25.759,25.6578,25.7156,42400.0
2009-12-17 10:15:00,35.61,35.63,35.54,35.55,24900.0,25.7228,25.7373,25.6723,25.6795,24900.0
2009-12-17 10:20:00,35.55,35.59,35.51,35.56,19700.0,25.6795,25.7084,25.6506,25.6867,19700.0
2009-12-17 10:25:00,35.56,35.61,35.54,35.56,27700.0,25.6867,25.7228,25.6723,25.6867,27700.0
2009-12-17 10:30:00,35.57,35.58,35.43,35.46,57400.0,25.6939,25.7012,25.5928,25.6145,57400.0
2009-12-17 10:35:00,35.45,35.49,35.4,35.41,46700.0,25.6073,25.6362,25.5711,25.5784,46700.0
2009-12-17 10:40:00,35.41,35.48,35.4,35.48,57900.0,25.5784,25.6289,25.5711,25.6289,57900.0
2009-12-17 10:45:00,35.48,35.57,35.47,35.57,47900.0,25.6289,25.6939,25.6217,25.6939,47900.0
2009-12-17 10:50:00,35.56,35.65,35.56,35.62,37100.0,25.6867,25.7517,25.6867,25.7301,37100.0
2009-12-17 10:55:00,35.63,35.64,35.58,35.59,22000.0,25.7373,25.7445,25.7012,25.7084,22000.0
2009-12-17 11:00:00,35.58,35.66,35.58,35.64,32300.0,25.7012,25.759,25.7012,25.7445,32300.0
2009-12-17 11:05:00,35.62,35.73,35.62,35.65,27700.0,25.7301,25.8095,25.7301,25.7517,27700.0
2009-12-17 11:10:00,35.66,35.69,35.63,35.64,20600.0,25.759,25.7806,25.7373,25.7445,20600.0
2009-12-17 11:15:00,35.64,35.75,35.63,35.69,47500.0,25.7445,25.824,25.7373,25.7806,47500.0
2009-12-17 11:20:00,35.69,35.76,35.67,35.76,20500.0,25.7806,25.8312,25.7662,25.8312,20500.0
2009-12-17 11:25:00,35.76,35.78,35.61,35.63,41700.0,25.8312,25.8456,25.7228,25.7373,41700.0
2009-12-17 11:30:00,35.63,35.7,35.6,35.68,48500.0,25.7373,25.7879,25.7156,25.7734,48500.0
2009-12-17 11:35:00,35.68,35.69,35.61,35.62,27300.0,25.7734,25.7806,25.7228,25.7301,27300.0
2009-12-17 11:40:00,35.62,35.65,35.6,35.64,40100.0,25.7301,25.7517,25.7156,25.7445,40100.0
2009-12-17 11:45:00,35.63,35.67,35.61,35.64,23100.0,25.7373,25.7662,25.7228,25.7445,23100.0
2009-12-17 11:50:00,35.64,35.64,35.54,35.54,78900.0,25.7445,25.7445,25.6723,25.6723,78900.0
2009-12-17 11:55:00,35.54,35.6,35.52,35.6,29700.0,25.6723,25.7156,25.6578,25.7156,29700.0
2009-12-17 12:00:00,35.6,35.6,35.49,35.49,43900.0,25.7156,25.7156,25.6362,25.6362,43900.0
2009-12-17 12:05:00,35.5,35.56,35.49,35.56,32200.0,25.6434,25.6867,25.6362,25.6867,32200.0
2009-12-17 12:10:00,35.55,35.58,35.55,35.56,18900.0,25.6795,25.7012,25.6795,25.6867,18900.0
2009-12-17 12:15:00,35.56,35.57,35.5,35.5,26300.0,25.6867,25.6939,25.6434,25.6434,26300.0
2009-12-17 12:20:00,35.5,35.51,35.48,35.5,20200.0,25.6434,25.6506,25.6289,25.6434,20200.0
2009-12-17 12:25:00,35.5,35.51,35.45,35.47,17700.0,25.6434,25.6506,25.6073,25.6217,17700.0
2009-12-17 12:30:00,35.47,35.48,35.38,35.38,270300.0,25.6217,25.6289,25.5567,25.5567,270300.0
2009-12-17 12:35:00,35.38,35.41,35.34,35.41,20300.0,25.5567,25.5784,25.5278,25.5784,20300.0
2009-12-17 12:40:00,35.41,35.45,35.41,35.42,12400.0,25.5784,25.6073,25.5784,25.5856,12400.0
2009-12-17 12:45:00,35.42,35.43,35.36,35.39,15600.0,25.5856,25.5928,25.5423,25.5639,15600.0
2009-12-17 12:50:00,35.39,35.4,35.33,35.36,31400.0,25.5639,25.5711,25.5206,25.5423,31400.0
2009-12-17 12:55:00,35.36,35.4,35.36,35.39,26900.0,25.5423,25.5711,25.5423,25.5639,26900.0
2009-12-17 13:00:00,35.4,35.4,35.38,35.38,12400.0,25.5711,25.5711,25.5567,25.5567,12400.0
2009-12-17 13:05:00,35.38,35.42,35.38,35.41,19000.0,25.5567,25.5856,25.5567,25.5784,19000.0
2009-12-17 13:10:00,35.41,35.42,35.41,35.42,26600.0,25.5784,25.5856,25.5784,25.5856,26600.0
2009-12-17 13:15:00,35.42,35.45,35.42,35.43,22800.0,25.5856,25.6073,25.5856,25.5928,22800.0
2009-12-17 13:20:00,35.43,35.44,35.38,35.38,28700.0,25.5928,25.6,25.5567,25.5567,28700.0
2009-12-17 13:25:00,35.38,35.39,35.35,35.35,30600.0,25.5567,25.5639,25.535,25.535,30600.0
2009-12-17 13:30:00,35.35,35.37,35.35,35.35,21000.0,25.535,25.5495,25.535,25.535,21000.0
2009-12-17 13:35:00,35.38,35.38,35.37,35.37,10400.0,25.5567,25.5567,25.5495,25.5495,10400.0
2009-12-17 13:40:00,35.36,35.37,35.35,35.36,16900.0,25.5423,25.5495,25.535,25.5423,16900.0
2009-12-17 13:45:00,35.36,35.38,35.35,35.35,24800.0,25.5423,25.5567,25.535,25.535,24800.0
2009-12-17 13:50:00,35.35,35.38,35.31,35.36,29800.0,25.535,25.5567,25.5061,25.5423,29800.0
2009-12-17 13:55:00,35.36,35.37,35.34,35.35,16400.0,25.5423,25.5495,25.5278,25.535,16400.0
2009-12-17 14:00:00,35.34,35.34,35.29,35.3,15300.0,25.5278,25.5278,25.4917,25.4989,15300.0
2009-12-17 14:05:00,35.3,35.32,35.28,35.3,18300.0,25.4989,25.5134,25.4845,25.4989,18300.0
2009-12-17 14:10:00,35.3,35.33,35.29,35.32,19900.0,25.4989,25.5206,25.4917,25.5134,19900.0
2009-12-17 14:15:00,35.32,35.34,35.3,35.33,8700.0,25.5134,25.5278,25.4989,25.5206,8700.0
2009-12-17 14:20:00,35.33,35.41,35.33,35.39,25100.0,25.5206,25.5784,25.5206,25.5639,25100.0
2009-12-17 14:25:00,35.38,35.41,35.36,35.4,49600.0,25.5567,25.5784,25.5423,25.5711,49600.0
2009-12-17 14:30:00,35.41,35.47,35.41,35.46,33800.0,25.5784,25.6217,25.5784,25.6145,33800.0
2009-12-17 14:35:00,35.47,35.5,35.44,35.48,24800.0,25.6217,25.6434,25.6,25.6289,24800.0
2009-12-17 14:40:00,35.48,35.48,35.45,35.45,18400.0,25.6289,25.6289,25.6073,25.6073,18400.0
2009-12-17 14:45:00,35.45,35.46,35.43,35.46,38100.0,25.6073,25.6145,25.5928,25.6145,38100.0
2009-12-17 14:50:00,35.46,35.48,35.44,35.48,24900.0,25.6145,25.6289,25.6,25.6289,24900.0
2009-12-17 14:55:00,35.48,35.51,35.47,35.51,30900.0,25.6289,25.6506,25.6217,25.6506,30900.0
2009-12-17 15:00:00,35.5,35.52,35.48,35.49,30900.0,25.6434,25.6578,25.6289,25.6362,30900.0
2009-12-17 15:05:00,35.5,35.55,35.49,35.54,37400.0,25.6434,25.6795,25.6362,25.6723,37400.0
2009-12-17 15:10:00,35.54,35.54,35.39,35.4,36100.0,25.6723,25.6723,25.5639,25.5711,36100.0
2009-12-17 15:15:00,35.4,35.51,35.38,35.49,49500.0,25.5711,25.6506,25.5567,25.6362,49500.0
2009-12-17 15:20:00,35.49,35.49,35.45,35.46,30400.0,25.6362,25.6362,25.6073,25.6145,30400.0
2009-12-17 15:25:00,35.47,35.5,35.46,35.47,34000.0,25.6217,25.6434,25.6145,25.6217,34000.0
2009-12-17 15:30:00,35.47,35.51,35.44,35.51,61700.0,25.6217,25.6506,25.6,25.6506,61700.0
2009-12-17 15:35:00,35.5,35.54,35.49,35.52,64100.0,25.6434,25.6723,25.6362,25.6578,64100.0
2009-12-17 15:40:00,35.51,35.57,35.49,35.49,54200.0,25.6506,25.6939,25.6362,25.6362,54200.0
2009-12-17 15:45:00,35.49,35.52,35.47,35.5,57600.0,25.6362,25.6578,25.6217,25.6434,57600.0
2009-12-17 15:50:00,35.51,35.51,35.47,35.5,71400.0,25.6506,25.6506,25.6217,25.6434,71400.0
2009-12-17 15:55:00,35.5,35.55,35.47,35.53,108500.0,25.6434,25.6795,25.6217,25.6651,108500.0
2009-12-18 09:30:00,35.6,35.75,35.59,35.63,202300.0,25.7156,25.824,25.7084,25.7373,202300.0
2009-12-18 09:35:00,35.62,35.62,35.26,35.33,40400.0,25.7301,25.7301,25.47,25.5206,40400.0
2009-12-18 09:40:00,35.32,35.32,35.11,35.26,29500.0,25.5134,25.5134,25.3617,25.47,29500.0
2009-12-18 09:45:00,35.26,35.41,35.21,35.21,133200.0,25.47,25.5784,25.4339,25.4339,133200.0
2009-12-18 09:50:00,35.22,35.25,35.2,35.21,17800.0,25.4411,25.4628,25.4267,25.4339,17800.0
2009-12-18 09:55:00,35.2,35.22,35.1,35.11,22800.0,25.4267,25.4411,25.3544,25.3617,22800.0
2009-12-18 10:00:00,35.11,35.15,35.05,35.07,38800.0,25.3617,25.3906,25.3183,25.3328,38800.0
2009-12-18 10:05:00,35.07,35.11,35.05,35.09,31500.0,25.3328,25.3617,25.3183,25.3472,31500.0
2009-12-18 10:10:00,35.09,35.12,35.05,35.11,18900.0,25.3472,25.3689,25.3183,25.3617,18900.0
2009-12-18 10:15:00,35.1,35.12,35.06,35.08,21400.0,25.3544,25.3689,25.3256,25.34,21400.0
2009-12-18 10:20:00,35.08,35.08,34.97,34.99,38900.0,25.34,25.34,25.2605,25.275,38900.0
2009-12-18 10:25:00,35.0,35.02,34.93,34.95,29800.0,25.2822,25.2967,25.2316,25.2461,29800.0
2009-12-18 10:30:00,34.95,34.96,34.92,34.95,22400.0,25.2461,25.2533,25.2244,25.2461,22400.0
2009-12-18 10:35:00,34.94,34.95,34.83,34.84,63300.0,25.2389,25.2461,25.1594,25.1666,63300.0
2009-12-18 10:40:00,34.84,34.89,34.81,34.87,23900.0,25.1666,25.2028,25.145,25.1883,23900.0
2009-12-18 10:45:00,34.85,34.85,34.71,34.71,54200.0,25.1739,25.1739,25.0727,25.0727,54200.0
2009-12-18 10:50:00,34.71,34.74,34.63,34.67,33800.0,25.0727,25.0944,25.0149,25.0438,33800.0
2009-12-18 10:55:00,34.68,34.7,34.62,34.63,33400.0,25.0511,25.0655,25.0077,25.0149,33400.0
2009-12-18 11:00:00,34.63,34.64,34.56,34.57,43300.0,25.0149,25.0222,24.9644,24.9716,43300.0
2009-12-18 11:05:00,34.57,34.58,34.39,34.39,59500.0,24.9716,24.9788,24.8416,24.8416,59500.0
2009-12-18 11:10:00,34.39,34.42,34.31,34.33,69400.0,24.8416,24.8632,24.7838,24.7982,69400.0
2009-12-18 11:15:00,34.34,34.36,34.19,34.19,56600.0,24.8055,24.8199,24.6971,24.6971,56600.0
2009-12-18 11:20:00,34.2,34.35,34.2,34.3,57700.0,24.7043,24.8127,24.7043,24.7766,57700.0
2009-12-18 11:25:00,34.29,34.39,34.29,34.37,26700.0,24.7693,24.8416,24.7693,24.8271,26700.0
2009-12-18 11:30:00,34.37,34.38,34.33,34.33,12300.0,24.8271,24.8344,24.7982,24.7982,12300.0
2009-12-18 11:35:00,34.33,34.37,34.29,34.35,11700.0,24.7982,24.8271,24.7693,24.8127,11700.0
2009-12-18 11:40:00,34.35,34.38,34.33,34.36,7100.0,24.8127,24.8344,24.7982,24.8199,7100.0
2009-12-18 11:45:00,34.37,34.37,34.32,34.33,10100.0,24.8271,24.8271,24.791,24.7982,10100.0
2009-12-18 11:50:00,34.34,34.36,34.32,34.34,22500.0,24.8055,24.8199,24.791,24.8055,22500.0
2009-12-18 11:55:00,34.35,34.36,34.29,34.3,57600.0,24.8127,24.8199,24.7693,24.7766,57600.0
2009-12-18 12:00:00,34.3,34.37,34.29,34.32,42100.0,24.7766,24.8271,24.7693,24.791,42100.0
2009-12-18 12:05:00,34.33,34.37,34.33,34.37,25300.0,24.7982,24.8271,24.7982,24.8271,25300.0
2009-12-18 12:10:00,34.37,34.53,34.36,34.51,75000.0,24.8271,24.9427,24.8199,24.9283,75000.0
2009-12-18 12:15:00,34.5,34.63,34.5,34.63,18300.0,24.921,25.0149,24.921,25.0149,18300.0
2009-12-18 12:20:00,34.62,34.69,34.61,34.67,40600.0,25.0077,25.0583,25.0005,25.0438,40600.0
2009-12-18 12:25:00,34.67,34.67,34.61,34.65,74200.0,25.0438,25.0438,25.0005,25.0294,74200.0
2009-12-18 12:30:00,34.65,34.74,34.65,34.71,46300.0,25.0294,25.0944,25.0294,25.0727,46300.0
2009-12-18 12:35:00,34.7,34.73,34.65,34.65,50500.0,25.0655,25.0872,25.0294,25.0294,50500.0
2009-12-18 12:40:00,34.65,34.66,34.55,34.58,31200.0,25.0294,25.0366,24.9572,24.9788,31200.0
2009-12-18 12:45:00,34.59,34.66,34.59,34.61,27100.0,24.986,25.0366,24.986,25.0005,27100.0
2009-12-18 12:50:00,34.62,34.75,34.62,34.74,31800.0,25.0077,25.1016,25.0077,25.0944,31800.0
2009-12-18 12:55:00,34.73,34.78,34.72,34.78,8900.0,25.0872,25.1233,25.08,25.1233,8900.0
2009-12-18 13:00:00,34.78,34.82,34.78,34.79,27900.0,25.1233,25.1522,25.1233,25.1305,27900.0
2009-12-18 13:05:00,34.79,34.8,34.76,34.8,10500.0,25.1305,25.1377,25.1088,25.1377,10500.0
2009-12-18 13:10:00,34.79,34.8,34.68,34.72,20700.0,25.1305,25.1377,25.0511,25.08,20700.0
2009-12-18 13:15:00,34.7,34.76,34.67,34.76,13400.0,25.0655,25.1088,25.0438,25.1088,13400.0
2009-12-18 13:20:00,34.76,34.76,34.68,34.74,14100.0,25.1088,25.1088,25.0511,25.0944,14100.0
2009-12-18 13:25:00,34.73,34.79,34.73,34.75,26300.0,25.0872,25.1305,25.0872,25.1016,26300.0
2009-12-18 13:30:00,34.76,34.77,34.68,34.68,7300.0,25.1088,25.1161,25.0511,25.0511,7300.0
2009-12-18 13:35:00,34.69,34.72,34.67,34.71,8200.0,25.0583,25.08,25.0438,25.0727,8200.0
2009-12-18 13:40:00,34.71,34.71,34.63,34.7,40500.0,25.0727,25.0727,25.0149,25.0655,40500.0
2009-12-18 13:45:00,34.7,34.75,34.7,34.73,26500.0,25.0655,25.1016,25.0655,25.0872,26500.0
2009-12-18 13:50:00,34.74,34.74,34.69,34.7,29700.0,25.0944,25.0944,25.0583,25.0655,29700.0
2009-12-18 13:55:00,34.7,34.73,34.67,34.68,13700.0,25.0655,25.0872,25.0438,25.0511,13700.0
2009-12-18 14:00:00,34.69,34.75,34.67,34.71,45400.0,25.0583,25.1016,25.0438,25.0727,45400.0
2009-12-18 14:05:00,34.72,34.77,34.72,34.73,29500.0,25.08,25.1161,25.08,25.0872,29500.0
2009-12-18 14:10:00,34.73,34.75,34.71,34.72,24500.0,25.0872,25.1016,25.0727,25.08,24500.0
2009-12-18 14:15:00,34.71,34.81,34.71,34.79,54300.0,25.0727,25.145,25.0727,25.1305,54300.0
2009-12-18 14:20:00,34.78,34.8,34.75,34.76,12700.0,25.1233,25.1377,25.1016,25.1088,12700.0
2009-12-18 14:25:00,34.76,34.76,34.69,34.74,15000.0,25.1088,25.1088,25.0583,25.0944,15000.0
2009-12-18 14:30:00,34.74,34.75,34.68,34.68,12900.0,25.0944,25.1016,25.0511,25.0511,12900.0
2009-12-18 14:35:00,34.67,34.69,34.65,34.65,14500.0,25.0438,25.0583,25.0294,25.0294,14500.0
2009-12-18 14:40:00,34.65,34.69,34.63,34.69,13500.0,25.0294,25.0583,25.0149,25.0583,13500.0
2009-12-18 14:45:00,34.68,34.69,34.64,34.65,10500.0,25.0511,25.0583,25.0222,25.0294,10500.0
2009-12-18 14:50:00,34.65,34.68,34.65,34.67,15000.0,25.0294,25.0511,25.0294,25.0438,15000.0
2009-12-18 14:55:00,34.68,34.7,34.67,34.69,8400.0,25.0511,25.0655,25.0438,25.0583,8400.0
2009-12-18 15:00:00,34.69,34.71,34.67,34.68,22700.0,25.0583,25.0727,25.0438,25.0511,22700.0
2009-12-18 15:05:00,34.68,34.71,34.67,34.7,37100.0,25.0511,25.0727,25.0438,25.0655,37100.0
2009-12-18 15:10:00,34.71,34.74,34.69,34.74,59700.0,25.0727,25.0944,25.0583,25.0944,59700.0
2009-12-18 15:15:00,34.73,34.76,34.72,34.75,60500.0,25.0872,25.1088,25.08,25.1016,60500.0
2009-12-18 15:20:00,34.75,34.76,34.7,34.72,30900.0,25.1016,25.1088,25.0655,25.08,30900.0
2009-12-18 15:25:00,34.71,34.73,34.68,34.7,69700.0,25.0727,25.0872,25.0511,25.0655,69700.0
2009-12-18 15:30:00,34.7,34.7,34.62,34.63,34000.0,25.0655,25.0655,25.0077,25.0149,34000.0
2009-12-18 15:35:00,34.63,34.67,34.62,34.66,34500.0,25.0149,25.0438,25.0077,25.0366,34500.0
2009-12-18 15:40:00,34.66,34.71,34.63,34.71,67400.0,25.0366,25.0727,25.0149,25.0727,67400.0
2009-12-18 15:45:00,34.71,34.72,34.68,34.68,76400.0,25.0727,25.08,25.0511,25.0511,76400.0
2009-12-18 15:50:00,34.69,34.73,34.68,34.73,74200.0,25.0583,25.0872,25.0511,25.0872,74200.0
2009-12-18 15:55:00,34.72,34.78,34.69,34.78,196400.0,25.08,25.1233,25.0583,25.1233,196400.0
2009-12-21 09:30:00,35.08,35.2,34.96,35.2,54100.0,25.34,25.4267,25.2533,25.4267,54100.0
2009-12-21 09:35:00,35.17,35.47,35.17,35.25,35800.0,25.405,25.6217,25.405,25.4628,35800.0
2009-12-21 09:40:00,35.24,35.37,35.1,35.19,43200.0,25.4556,25.5495,25.3544,25.4195,43200.0
2009-12-21 09:45:00,35.19,35.27,35.16,35.21,19000.0,25.4195,25.4772,25.3978,25.4339,19000.0
2009-12-21 09:50:00,35.23,35.28,35.2,35.2,20100.0,25.4484,25.4845,25.4267,25.4267,20100.0
2009-12-21 09:55:00,35.21,35.21,35.08,35.08,16100.0,25.4339,25.4339,25.34,25.34,16100.0
2009-12-21 10:00:00,35.09,35.27,35.06,35.27,35700.0,25.3472,25.4772,25.3256,25.4772,35700.0
2009-12-21 10:05:00,35.28,35.36,35.26,35.33,19200.0,25.4845,25.5423,25.47,25.5206,19200.0
2009-12-21 10:10:00,35.35,35.38,35.26,35.33,20700.0,25.535,25.5567,25.47,25.5206,20700.0
2009-12-21 10:15:00,35.33,35.34,35.25,35.27,23400.0,25.5206,25.5278,25.4628,25.4772,23400.0
2009-12-21 10:20:00,35.26,35.29,35.25,35.27,18100.0,25.47,25.4917,25.4628,25.4772,18100.0
2009-12-21 10:25:00,35.27,35.31,35.2,35.2,15900.0,25.4772,25.5061,25.4267,25.4267,15900.0
2009-12-21 10:30:00,35.21,35.24,35.18,35.22,12800.0,25.4339,25.4556,25.4122,25.4411,12800.0
2009-12-21 10:35:00,35.2,35.21,35.18,35.18,8400.0,25.4267,25.4339,25.4122,25.4122,8400.0
2009-12-21 10:40:00,35.2,35.24,35.2,35.24,8000.0,25.4267,25.4556,25.4267,25.4556,8000.0
2009-12-21 10:45:00,35.23,35.23,35.13,35.18,16100.0,25.4484,25.4484,25.3761,25.4122,16100.0
2009-12-21 10:50:00,35.17,35.21,35.16,35.19,11100.0,25.405,25.4339,25.3978,25.4195,11100.0
2009-12-21 10:55:00,35.18,35.18,35.14,35.15,10300.0,25.4122,25.4122,25.3833,25.3906,10300.0
2009-12-21 11:00:00,35.14,35.15,35.09,35.1,14600.0,25.3833,25.3906,25.3472,25.3544,14600.0
2009-12-21 11:05:00,35.1,35.15,35.09,35.09,21600.0,25.3544,25.3906,25.3472,25.3472,21600.0
2009-12-21 11:10:00,35.11,35.11,35.07,35.11,6300.0,25.3617,25.3617,25.3328,25.3617,6300.0
2009-12-21 11:15:00,35.11,35.13,35.1,35.13,7300.0,25.3617,25.3761,25.3544,25.3761,7300.0
2009-12-21 11:20:00,35.14,35.17,35.12,35.13,11100.0,25.3833,25.405,25.3689,25.3761,11100.0
2009-12-21 11:25:00,35.13,35.14,35.09,35.12,11900.0,25.3761,25.3833,25.3472,25.3689,11900.0
2009-12-21 11:30:00,35.11,35.13,35.1,35.11,14000.0,25.3617,25.3761,25.3544,25.3617,14000.0
2009-12-21 11:35:00,35.11,35.12,35.09,35.09,16600.0,25.3617,25.3689,25.3472,25.3472,16600.0
2009-12-21 11:40:00,35.09,35.11,35.07,35.08,18900.0,25.3472,25.3617,25.3328,25.34,18900.0
2009-12-21 11:45:00,35.08,35.12,35.05,35.07,13500.0,25.34,25.3689,25.3183,25.3328,13500.0
2009-12-21 11:50:00,35.07,35.1,35.02,35.05,15300.0,25.3328,25.3544,25.2967,25.3183,15300.0
2009-12-21 11:55:00,35.05,35.05,34.95,34.97,15800.0,25.3183,25.3183,25.2461,25.2605,15800.0
2009-12-21 12:00:00,34.97,35.0,34.95,34.96,21400.0,25.2605,25.2822,25.2461,25.2533,21400.0
2009-12-21 12:05:00,34.96,35.03,34.96,35.0,17800.0,25.2533,25.3039,25.2533,25.2822,17800.0
2009-12-21 12:10:00,35.0,35.0,34.97,34.97,14400.0,25.2822,25.2822,25.2605,25.2605,14400.0
2009-12-21 12:15:00,34.98,35.03,34.95,35.03,15000.0,25.2678,25.3039,25.2461,25.3039,15000.0
2009-12-21 12:20:00,35.03,35.04,34.98,34.99,8600.0,25.3039,25.3111,25.2678,25.275,8600.0
2009-12-21 12:25:00,34.98,35.02,34.95,34.96,16100.0,25.2678,25.2967,25.2461,25.2533,16100.0
2009-12-21 12:30:00,34.97,34.98,34.92,34.96,20200.0,25.2605,25.2678,25.2244,25.2533,20200.0
2009-12-21 12:35:00,34.95,34.95,34.91,34.92,27400.0,25.2461,25.2461,25.2172,25.2244,27400.0
2009-12-21 12:40:00,34.91,34.94,34.91,34.93,14100.0,25.2172,25.2389,25.2172,25.2316,14100.0
2009-12-21 12:45:00,34.92,34.96,34.92,34.95,9300.0,25.2244,25.2533,25.2244,25.2461,9300.0
2009-12-21 12:50:00,34.96,35.01,34.94,35.01,19800.0,25.2533,25.2894,25.2389,25.2894,19800.0
2009-12-21 12:55:00,35.0,35.01,34.99,35.0,8900.0,25.2822,25.2894,25.275,25.2822,8900.0
2009-12-21 13:00:00,35.0,35.0,34.97,34.98,10400.0,25.2822,25.2822,25.2605,25.2678,10400.0
2009-12-21 13:05:00,34.98,35.0,34.97,35.0,9100.0,25.2678,25.2822,25.2605,25.2822,9100.0
2009-12-21 13:10:00,35.0,35.11,35.0,35.11,19900.0,25.2822,25.3617,25.2822,25.3617,19900.0
2009-12-21 13:15:00,35.1,35.13,35.09,35.11,10000.0,25.3544,25.3761,25.3472,25.3617,10000.0
2009-12-21 13:20:00,35.13,35.18,35.13,35.18,10900.0,25.3761,25.4122,25.3761,25.4122,10900.0
2009-12-21 13:25:00,35.18,35.18,35.14,35.16,3900.0,25.4122,25.4122,25.3833,25.3978,3900.0
2009-12-21 13:30:00,35.16,35.17,35.1,35.1,12800.0,25.3978,25.405,25.3544,25.3544,12800.0
2009-12-21 13:35:00,35.11,35.12,35.07,35.1,11200.0,25.3617,25.3689,25.3328,25.3544,11200.0
2009-12-21 13:40:00,35.1,35.11,35.07,35.1,5900.0,25.3544,25.3617,25.3328,25.3544,5900.0
2009-12-21 13:45:00,35.1,35.14,35.1,35.12,7500.0,25.3544,25.3833,25.3544,25.3689,7500.0
2009-12-21 13:50:00,35.13,35.15,35.12,35.15,5400.0,25.3761,25.3906,25.3689,25.3906,5400.0
2009-12-21 13:55:00,35.15,35.18,35.1,35.1,17400.0,25.3906,25.4122,25.3544,25.3544,17400.0
2009-12-21 14:00:00,35.1,35.13,35.1,35.13,8200.0,25.3544,25.3761,25.3544,25.3761,8200.0
2009-12-21 14:05:00,35.14,35.18,35.14,35.18,7600.0,25.3833,25.4122,25.3833,25.4122,7600.0
2009-12-21 14:10:00,35.18,35.22,35.18,35.21,11300.0,25.4122,25.4411,25.4122,25.4339,11300.0
2009-12-21 14:15:00,35.2,35.22,35.19,35.21,7200.0,25.4267,25.4411,25.4195,25.4339,7200.0
2009-12-21 14:20:00,35.21,35.23,35.2,35.21,7000.0,25.4339,25.4484,25.4267,25.4339,7000.0
2009-12-21 14:25:00,35.21,35.23,35.2,35.23,3800.0,25.4339,25.4484,25.4267,25.4484,3800.0
2009-12-21 14:30:00,35.22,35.23,35.21,35.22,7800.0,25.4411,25.4484,25.4339,25.4411,7800.0
2009-12-21 14:35:00,35.22,35.22,35.19,35.19,9400.0,25.4411,25.4411,25.4195,25.4195,9400.0
2009-12-21 14:40:00,35.19,35.22,35.18,35.19,10700.0,25.4195,25.4411,25.4122,25.4195,10700.0
2009-12-21 14:45:00,35.19,35.2,35.18,35.19,8100.0,25.4195,25.4267,25.4122,25.4195,8100.0
2009-12-21 14:50:00,35.2,35.2,35.18,35.19,8900.0,25.4267,25.4267,25.4122,25.4195,8900.0
2009-12-21 14:55:00,35.19,35.2,35.18,35.19,6700.0,25.4195,25.4267,25.4122,25.4195,6700.0
2009-12-21 15:00:00,35.19,35.2,35.17,35.17,14800.0,25.4195,25.4267,25.405,25.405,14800.0
2009-12-21 15:05:00,35.17,35.2,35.17,35.2,10800.0,25.405,25.4267,25.405,25.4267,10800.0
2009-12-21 15:10:00,35.19,35.2,35.15,35.17,25700.0,25.4195,25.4267,25.3906,25.405,25700.0
2009-12-21 15:15:00,35.16,35.19,35.13,35.18,27500.0,25.3978,25.4195,25.3761,25.4122,27500.0
2009-12-21 15:20:00,35.17,35.19,35.17,35.17,7000.0,25.405,25.4195,25.405,25.405,7000.0
2009-12-21 15:25:00,35.17,35.17,35.14,35.15,16800.0,25.405,25.405,25.3833,25.3906,16800.0
2009-12-21 15:30:00,35.16,35.16,35.13,35.13,20200.0,25.3978,25.3978,25.3761,25.3761,20200.0
2009-12-21 15:35:00,35.14,35.18,35.13,35.17,24200.0,25.3833,25.4122,25.3761,25.405,24200.0
2009-12-21 15:40:00,35.17,35.22,35.16,35.21,43400.0,25.405,25.4411,25.3978,25.4339,43400.0
2009-12-21 15:45:00,35.21,35.25,35.21,35.22,32700.0,25.4339,25.4628,25.4339,25.4411,32700.0
2009-12-21 15:50:00,35.22,35.3,35.21,35.3,58900.0,25.4411,25.4989,25.4339,25.4989,58900.0
2009-12-21 15:55:00,35.29,35.29,35.2,35.23,81800.0,25.4917,25.4917,25.4267,25.4484,81800.0
2009-12-22 09:30:00,35.2,35.24,35.08,35.15,13200.0,25.4267,25.4556,25.34,25.3906,13200.0
2009-12-22 09:35:00,35.12,35.3,35.09,35.3,21900.0,25.3689,25.4989,25.3472,25.4989,21900.0
2009-12-22 09:40:00,35.31,35.43,35.27,35.4,13100.0,25.5061,25.5928,25.4772,25.5711,13100.0
2009-12-22 09:45:00,35.38,35.4,35.3,35.4,7200.0,25.5567,25.5711,25.4989,25.5711,7200.0
2009-12-22 09:50:00,35.42,35.46,35.37,35.4,13600.0,25.5856,25.6145,25.5495,25.5711,13600.0
2009-12-22 09:55:00,35.42,35.46,35.29,35.3,18400.0,25.5856,25.6145,25.4917,25.4989,18400.0
2009-12-22 10:00:00,35.32,35.42,35.22,35.24,34900.0,25.5134,25.5856,25.4411,25.4556,34900.0
2009-12-22 10:05:00,35.23,35.38,35.2,35.34,16000.0,25.4484,25.5567,25.4267,25.5278,16000.0
2009-12-22 10:10:00,35.37,35.4,35.3,35.37,15400.0,25.5495,25.5711,25.4989,25.5495,15400.0
2009-12-22 10:15:00,35.37,35.45,35.37,35.41,19200.0,25.5495,25.6073,25.5495,25.5784,19200.0
2009-12-22 10:20:00,35.41,35.43,35.38,35.42,24700.0,25.5784,25.5928,25.5567,25.5856,24700.0
2009-12-22 10:25:00,35.41,35.52,35.41,35.5,32200.0,25.5784,25.6578,25.5784,25.6434,32200.0
2009-12-22 10:30:00,35.49,35.49,35.35,35.35,15200.0,25.6362,25.6362,25.535,25.535,15200.0
2009-12-22 10:35:00,35.36,35.37,35.31,35.34,21700.0,25.5423,25.5495,25.5061,25.5278,21700.0
2009-12-22 10:40:00,35.33,35.34,35.29,35.31,11800.0,25.5206,25.5278,25.4917,25.5061,11800.0
2009-12-22 10:45:00,35.32,35.34,35.31,35.34,11300.0,25.5134,25.5278,25.5061,25.5278,11300.0
2009-12-22 10:50:00,35.34,35.37,35.31,35.34,14900.0,25.5278,25.5495,25.5061,25.5278,14900.0
2009-12-22 10:55:00,35.33,35.34,35.31,35.33,6700.0,25.5206,25.5278,25.5061,25.5206,6700.0
2009-12-22 11:00:00,35.31,35.32,35.26,35.26,12900.0,25.5061,25.5134,25.47,25.47,12900.0
2009-12-22 11:05:00,35.25,35.27,35.18,35.19,20100.0,25.4628,25.4772,25.4122,25.4195,20100.0
2009-12-22 11:10:00,35.19,35.2,35.12,35.13,15000.0,25.4195,25.4267,25.3689,25.3761,15000.0
2009-12-22 11:15:00,35.13,35.18,35.13,35.13,13700.0,25.3761,25.4122,25.3761,25.3761,13700.0
2009-12-22 11:20:00,35.14,35.2,35.14,35.14,12800.0,25.3833,25.4267,25.3833,25.3833,12800.0
2009-12-22 11:25:00,35.15,35.15,35.13,35.13,7100.0,25.3906,25.3906,25.3761,25.3761,7100.0
2009-12-22 11:30:00,35.12,35.13,35.08,35.11,14800.0,25.3689,25.3761,25.34,25.3617,14800.0
2009-12-22 11:35:00,35.11,35.11,35.1,35.1,9200.0,25.3617,25.3617,25.3544,25.3544,9200.0
2009-12-22 11:40:00,35.1,35.11,35.1,35.1,12200.0,25.3544,25.3617,25.3544,25.3544,12200.0
2009-12-22 11:45:00,35.1,35.14,35.1,35.14,16500.0,25.3544,25.3833,25.3544,25.3833,16500.0
2009-12-22 11:50:00,35.13,35.13,35.11,35.11,7200.0,25.3761,25.3761,25.3617,25.3617,7200.0
2009-12-22 11:55:00,35.12,35.15,35.12,35.14,12700.0,25.3689,25.3906,25.3689,25.3833,12700.0
2009-12-22 12:00:00,35.14,35.19,35.14,35.19,11200.0,25.3833,25.4195,25.3833,25.4195,11200.0
2009-12-22 12:05:00,35.19,35.21,35.18,35.21,16700.0,25.4195,25.4339,25.4122,25.4339,16700.0
2009-12-22 12:10:00,35.21,35.21,35.2,35.21,3400.0,25.4339,25.4339,25.4267,25.4339,3400.0
2009-12-22 12:15:00,35.21,35.21,35.2,35.21,5300.0,25.4339,25.4339,25.4267,25.4339,5300.0
2009-12-22 12:20:00,35.21,35.24,35.2,35.24,19000.0,25.4339,25.4556,25.4267,25.4556,19000.0
2009-12-22 12:25:00,35.24,35.28,35.22,35.22,20400.0,25.4556,25.4845,25.4411,25.4411,20400.0
2009-12-22 12:30:00,35.22,35.26,35.2,35.25,18100.0,25.4411,25.47,25.4267,25.4628,18100.0
2009-12-22 12:35:00,35.25,35.27,35.24,35.27,5900.0,25.4628,25.4772,25.4556,25.4772,5900.0
2009-12-22 12:40:00,35.27,35.29,35.26,35.28,7500.0,25.4772,25.4917,25.47,25.4845,7500.0
2009-12-22 12:45:00,35.29,35.31,35.29,35.3,14500.0,25.4917,25.5061,25.4917,25.4989,14500.0
2009-12-22 12:50:00,35.29,35.3,35.26,35.3,14000.0,25.4917,25.4989,25.47,25.4989,14000.0
2009-12-22 12:55:00,35.3,35.34,35.29,35.33,15600.0,25.4989,25.5278,25.4917,25.5206,15600.0
2009-12-22 13:00:00,35.33,35.35,35.3,35.34,6900.0,25.5206,25.535,25.4989,25.5278,6900.0
2009-12-22 13:05:00,35.35,35.4,35.33,35.33,13300.0,25.535,25.5711,25.5206,25.5206,13300.0
2009-12-22 13:10:00,35.33,35.37,35.33,35.37,13200.0,25.5206,25.5495,25.5206,25.5495,13200.0
2009-12-22 13:15:00,35.37,35.4,35.36,35.36,7800.0,25.5495,25.5711,25.5423,25.5423,7800.0
2009-12-22 13:20:00,35.35,35.37,35.33,35.37,9200.0,25.535,25.5495,25.5206,25.5495,9200.0
2009-12-22 13:25:00,35.36,35.38,35.36,35.36,11000.0,25.5423,25.5567,25.5423,25.5423,11000.0
2009-12-22 13:30:00,35.36,35.39,35.36,35.39,9000.0,25.5423,25.5639,25.5423,25.5639,9000.0
2009-12-22 13:35:00,35.39,35.5,35.39,35.48,31100.0,25.5639,25.6434,25.5639,25.6289,31100.0
2009-12-22 13:40:00,35.49,35.5,35.47,35.49,30300.0,25.6362,25.6434,25.6217,25.6362,30300.0
2009-12-22 13:45:00,35.48,35.5,35.48,35.5,9300.0,25.6289,25.6434,25.6289,25.6434,9300.0
2009-12-22 13:50:00,35.49,35.5,35.48,35.49,14400.0,25.6362,25.6434,25.6289,25.6362,14400.0
2009-12-22 13:55:00,35.49,35.5,35.46,35.46,7800.0,25.6362,25.6434,25.6145,25.6145,7800.0
2009-12-22 14:00:00,35.46,35.46,35.39,35.39,20300.0,25.6145,25.6145,25.5639,25.5639,20300.0
2009-12-22 14:05:00,35.39,35.39,35.32,35.37,34900.0,25.5639,25.5639,25.5134,25.5495,34900.0
2009-12-22 14:10:00,35.37,35.37,35.33,35.33,7800.0,25.5495,25.5495,25.5206,25.5206,7800.0
2009-12-22 14:15:00,35.33,35.41,35.33,35.39,10800.0,25.5206,25.5784,25.5206,25.5639,10800.0
2009-12-22 14:20:00,35.39,35.4,35.34,35.34,10600.0,25.5639,25.5711,25.5278,25.5278,10600.0
2009-12-22 14:25:00,35.34,35.35,35.33,35.34,9400.0,25.5278,25.535,25.5206,25.5278,9400.0
2009-12-22 14:30:00,35.34,35.34,35.32,35.33,8800.0,25.5278,25.5278,25.5134,25.5206,8800.0
2009-12-22 14:35:00,35.33,35.33,35.29,35.29,18400.0,25.5206,25.5206,25.4917,25.4917,18400.0
2009-12-22 14:40:00,35.29,35.29,35.26,35.26,7900.0,25.4917,25.4917,25.47,25.47,7900.0
2009-12-22 14:45:00,35.26,35.27,35.24,35.24,7900.0,25.47,25.4772,25.4556,25.4556,7900.0
2009-12-22 14:50:00,35.24,35.25,35.23,35.24,10300.0,25.4556,25.4628,25.4484,25.4556,10300.0
2009-12-22 14:55:00,35.24,35.28,35.24,35.24,18000.0,25.4556,25.4845,25.4556,25.4556,18000.0
2009-12-22 15:00:00,35.24,35.26,35.22,35.26,11700.0,25.4556,25.47,25.4411,25.47,11700.0
2009-12-22 15:05:00,35.25,35.29,35.25,35.28,21200.0,25.4628,25.4917,25.4628,25.4845,21200.0
2009-12-22 15:10:00,35.28,35.29,35.27,35.27,9800.0,25.4845,25.4917,25.4772,25.4772,9800.0
2009-12-22 15:15:00,35.27,35.29,35.25,35.26,14700.0,25.4772,25.4917,25.4628,25.47,14700.0
2009-12-22 15:20:00,35.26,35.29,35.26,35.28,17000.0,25.47,25.4917,25.47,25.4845,17000.0
2009-12-22 15:25:00,35.28,35.28,35.22,35.24,16900.0,25.4845,25.4845,25.4411,25.4556,16900.0
2009-12-22 15:30:00,35.24,35.28,35.24,35.28,34100.0,25.4556,25.4845,25.4556,25.4845,34100.0
2009-12-22 15:35:00,35.29,35.31,35.28,35.29,17600.0,25.4917,25.5061,25.4845,25.4917,17600.0
2009-12-22 15:40:00,35.29,35.3,35.27,35.28,36100.0,25.4917,25.4989,25.4772,25.4845,36100.0
2009-12-22 15:45:00,35.28,35.32,35.28,35.29,55800.0,25.4845,25.5134,25.4845,25.4917,55800.0
2009-12-22 15:50:00,35.28,35.32,35.27,35.29,60900.0,25.4845,25.5134,25.4772,25.4917,60900.0
2009-12-22 15:55:00,35.29,35.29,35.23,35.26,149300.0,25.4917,25.4917,25.4484,25.47,149300.0
2009-12-23 09:30:00,35.27,35.37,35.27,35.37,10300.0,25.4772,25.5495,25.4772,25.5495,10300.0
2009-12-23 09:35:00,35.37,35.57,35.37,35.53,22500.0,25.5495,25.6939,25.5495,25.6651,22500.0
2009-12-23 09:40:00,35.51,35.51,35.39,35.46,15100.0,25.6506,25.6506,25.5639,25.6145,15100.0
2009-12-23 09:45:00,35.44,35.46,35.44,35.46,10800.0,25.6,25.6145,25.6,25.6145,10800.0
2009-12-23 09:50:00,35.48,35.55,35.47,35.52,13100.0,25.6289,25.6795,25.6217,25.6578,13100.0
2009-12-23 09:55:00,35.53,35.56,35.46,35.49,21000.0,25.6651,25.6867,25.6145,25.6362,21000.0
2009-12-23 10:00:00,35.49,35.49,35.26,35.3,29200.0,25.6362,25.6362,25.47,25.4989,29200.0
2009-12-23 10:05:00,35.3,35.3,35.12,35.12,29000.0,25.4989,25.4989,25.3689,25.3689,29000.0
2009-12-23 10:10:00,35.13,35.13,35.0,35.1,37300.0,25.3761,25.3761,25.2822,25.3544,37300.0
2009-12-23 10:15:00,35.08,35.08,34.95,34.98,17800.0,25.34,25.34,25.2461,25.2678,17800.0
2009-12-23 10:20:00,34.97,34.98,34.87,34.87,45600.0,25.2605,25.2678,25.1883,25.1883,45600.0
2009-12-23 10:25:00,34.88,34.88,34.83,34.83,19200.0,25.1955,25.1955,25.1594,25.1594,19200.0
2009-12-23 10:30:00,34.85,34.86,34.78,34.86,58200.0,25.1739,25.1811,25.1233,25.1811,58200.0
2009-12-23 10:35:00,34.86,34.92,34.8,34.82,29500.0,25.1811,25.2244,25.1377,25.1522,29500.0
2009-12-23 10:40:00,34.8,34.83,34.79,34.83,12400.0,25.1377,25.1594,25.1305,25.1594,12400.0
2009-12-23 10:45:00,34.83,34.92,34.83,34.92,15900.0,25.1594,25.2244,25.1594,25.2244,15900.0
2009-12-23 10:50:00,34.9,34.94,34.89,34.94,5500.0,25.21,25.2389,25.2028,25.2389,5500.0
2009-12-23 10:55:00,34.94,34.95,34.84,34.84,16800.0,25.2389,25.2461,25.1666,25.1666,16800.0
2009-12-23 11:00:00,34.84,34.85,34.82,34.84,7900.0,25.1666,25.1739,25.1522,25.1666,7900.0
2009-12-23 11:05:00,34.85,34.86,34.84,34.85,16500.0,25.1739,25.1811,25.1666,25.1739,16500.0
2009-12-23 11:10:00,34.86,34.97,34.85,34.97,10400.0,25.1811,25.2605,25.1739,25.2605,10400.0
2009-12-23 11:15:00,34.95,35.06,34.95,35.06,7800.0,25.2461,25.3256,25.2461,25.3256,7800.0
2009-12-23 11:20:00,35.06,35.14,35.06,35.14,6500.0,25.3256,25.3833,25.3256,25.3833,6500.0
2009-12-23 11:25:00,35.15,35.18,35.15,35.16,5400.0,25.3906,25.4122,25.3906,25.3978,5400.0
2009-12-23 11:30:00,35.16,35.2,35.16,35.18,3300.0,25.3978,25.4267,25.3978,25.4122,3300.0
2009-12-23 11:35:00,35.18,35.18,35.15,35.15,5200.0,25.4122,25.4122,25.3906,25.3906,5200.0
2009-12-23 11:40:00,35.15,35.16,35.06,35.06,7000.0,25.3906,25.3978,25.3256,25.3256,7000.0
2009-12-23 11:45:00,35.06,35.06,35.01,35.02,5900.0,25.3256,25.3256,25.2894,25.2967,5900.0
2009-12-23 11:50:00,35.03,35.05,35.03,35.04,4800.0,25.3039,25.3183,25.3039,25.3111,4800.0
2009-12-23 11:55:00,35.05,35.05,35.04,35.04,1200.0,25.3183,25.3183,25.3111,25.3111,1200.0
2009-12-23 12:00:00,35.04,35.04,35.01,35.02,8800.0,25.3111,25.3111,25.2894,25.2967,8800.0
2009-12-23 12:05:00,35.02,35.03,35.01,35.02,2200.0,25.2967,25.3039,25.2894,25.2967,2200.0
2009-12-23 12:10:00,35.03,35.05,35.02,35.02,6500.0,25.3039,25.3183,25.2967,25.2967,6500.0
2009-12-23 12:15:00,35.02,35.04,35.02,35.02,1400.0,25.2967,25.3111,25.2967,25.2967,1400.0
2009-12-23 12:20:00,35.04,35.05,35.02,35.02,4000.0,25.3111,25.3183,25.2967,25.2967,4000.0
2009-12-23 12:25:00,35.02,35.03,35.01,35.02,3900.0,25.2967,25.3039,25.2894,25.2967,3900.0
2009-12-23 12:30:00,35.01,35.04,35.01,35.03,6000.0,25.2894,25.3111,25.2894,25.3039,6000.0
2009-12-23 12:35:00,35.04,35.04,35.02,35.04,2700.0,25.3111,25.3111,25.2967,25.3111,2700.0
2009-12-23 12:40:00,35.03,35.03,35.01,35.02,4100.0,25.3039,25.3039,25.2894,25.2967,4100.0
2009-12-23 12:45:00,35.02,35.04,35.02,35.03,4300.0,25.2967,25.3111,25.2967,25.3039,4300.0
2009-12-23 12:50:00,35.03,35.09,35.02,35.06,22400.0,25.3039,25.3472,25.2967,25.3256,22400.0
2009-12-23 12:55:00,35.06,35.06,35.05,35.05,1900.0,25.3256,25.3256,25.3183,25.3183,1900.0
2009-12-23 13:00:00,35.05,35.06,35.02,35.05,34400.0,25.3183,25.3256,25.2967,25.3183,34400.0
2009-12-23 13:05:00,35.06,35.13,35.04,35.13,18000.0,25.3256,25.3761,25.3111,25.3761,18000.0
2009-12-23 13:10:00,35.13,35.13,35.1,35.12,5500.0,25.3761,25.3761,25.3544,25.3689,5500.0
2009-12-23 13:15:00,35.12,35.13,35.12,35.12,3500.0,25.3689,25.3761,25.3689,25.3689,3500.0
2009-12-23 13:20:00,35.13,35.21,35.09,35.2,43800.0,25.3761,25.4339,25.3472,25.4267,43800.0
2009-12-23 13:25:00,35.21,35.27,35.21,35.26,16300.0,25.4339,25.4772,25.4339,25.47,16300.0
2009-12-23 13:30:00,35.25,35.34,35.19,35.33,37500.0,25.4628,25.5278,25.4195,25.5206,37500.0
2009-12-23 13:35:00,35.34,35.36,35.25,35.25,13900.0,25.5278,25.5423,25.4628,25.4628,13900.0
2009-12-23 13:40:00,35.24,35.25,35.23,35.24,7700.0,25.4556,25.4628,25.4484,25.4556,7700.0
2009-12-23 13:45:00,35.24,35.31,35.24,35.26,9600.0,25.4556,25.5061,25.4556,25.47,9600.0
2009-12-23 13:50:00,35.27,35.28,35.26,35.28,11000.0,25.4772,25.4845,25.47,25.4845,11000.0
2009-12-23 13:55:00,35.27,35.29,35.26,35.27,12100.0,25.4772,25.4917,25.47,25.4772,12100.0
2009-12-23 14:00:00,35.28,35.29,35.27,35.29,4200.0,25.4845,25.4917,25.4772,25.4917,4200.0
2009-12-23 14:05:00,35.3,35.31,35.28,35.29,1900.0,25.4989,25.5061,25.4845,25.4917,1900.0
2009-12-23 14:10:00,35.28,35.34,35.26,35.34,7200.0,25.4845,25.5278,25.47,25.5278,7200.0
2009-12-23 14:15:00,35.35,35.35,35.31,35.31,5700.0,25.535,25.535,25.5061,25.5061,5700.0
2009-12-23 14:20:00,35.32,35.37,35.31,35.37,21400.0,25.5134,25.5495,25.5061,25.5495,21400.0
2009-12-23 14:25:00,35.36,35.36,35.3,35.32,9500.0,25.5423,25.5423,25.4989,25.5134,9500.0
2009-12-23 14:30:00,35.3,35.3,35.24,35.25,50400.0,25.4989,25.4989,25.4556,25.4628,50400.0
2009-12-23 14:35:00,35.25,35.33,35.25,35.3,7100.0,25.4628,25.5206,25.4628,25.4989,7100.0
2009-12-23 14:40:00,35.3,35.34,35.3,35.33,12300.0,25.4989,25.5278,25.4989,25.5206,12300.0
2009-12-23 14:45:00,35.32,35.34,35.28,35.28,20000.0,25.5134,25.5278,25.4845,25.4845,20000.0
2009-12-23 14:50:00,35.27,35.28,35.25,35.25,13500.0,25.4772,25.4845,25.4628,25.4628,13500.0
2009-12-23 14:55:00,35.26,35.26,35.22,35.23,6900.0,25.47,25.47,25.4411,25.4484,6900.0
2009-12-23 15:00:00,35.23,35.23,35.2,35.2,5900.0,25.4484,25.4484,25.4267,25.4267,5900.0
2009-12-23 15:05:00,35.2,35.21,35.16,35.17,10100.0,25.4267,25.4339,25.3978,25.405,10100.0
2009-12-23 15:10:00,35.17,35.17,35.12,35.12,24800.0,25.405,25.405,25.3689,25.3689,24800.0
2009-12-23 15:15:00,35.12,35.15,35.1,35.14,18400.0,25.3689,25.3906,25.3544,25.3833,18400.0
2009-12-23 15:20:00,35.14,35.15,35.14,35.15,10700.0,25.3833,25.3906,25.3833,25.3906,10700.0
2009-12-23 15:25:00,35.15,35.15,35.14,35.14,6600.0,25.3906,25.3906,25.3833,25.3833,6600.0
2009-12-23 15:30:00,35.14,35.15,35.11,35.12,18000.0,25.3833,25.3906,25.3617,25.3689,18000.0
2009-12-23 15:35:00,35.11,35.2,35.11,35.2,24300.0,25.3617,25.4267,25.3617,25.4267,24300.0
2009-12-23 15:40:00,35.21,35.27,35.21,35.27,16200.0,25.4339,25.4772,25.4339,25.4772,16200.0
2009-12-23 15:45:00,35.26,35.28,35.24,35.24,23400.0,25.47,25.4845,25.4556,25.4556,23400.0
2009-12-23 15:50:00,35.24,35.29,35.22,35.29,22600.0,25.4556,25.4917,25.4411,25.4917,22600.0
2009-12-23 15:55:00,35.28,35.29,35.23,35.26,41200.0,25.4845,25.4917,25.4484,25.47,41200.0
2009-12-24 09:30:00,35.45,35.45,35.19,35.29,7000.0,25.6073,25.6073,25.4195,25.4917,7000.0
2009-12-24 09:35:00,35.28,35.48,35.26,35.42,11700.0,25.4845,25.6289,25.47,25.5856,11700.0
2009-12-24 09:40:00,35.4,35.4,35.14,35.16,11900.0,25.5711,25.5711,25.3833,25.3978,11900.0
2009-12-24 09:45:00,35.22,35.39,35.22,35.36,11700.0,25.4411,25.5639,25.4411,25.5423,11700.0
2009-12-24 09:50:00,35.37,35.37,35.34,35.37,3000.0,25.5495,25.5495,25.5278,25.5495,3000.0
2009-12-24 09:55:00,35.36,35.38,35.35,35.36,6000.0,25.5423,25.5567,25.535,25.5423,6000.0
2009-12-24 10:00:00,35.36,35.43,35.35,35.39,7800.0,25.5423,25.5928,25.535,25.5639,7800.0
2009-12-24 10:05:00,35.37,35.38,35.35,35.38,5200.0,25.5495,25.5567,25.535,25.5567,5200.0
2009-12-24 10:10:00,35.39,35.41,35.36,35.4,12500.0,25.5639,25.5784,25.5423,25.5711,12500.0
2009-12-24 10:15:00,35.4,35.46,35.4,35.46,2500.0,25.5711,25.6145,25.5711,25.6145,2500.0
2009-12-24 10:20:00,35.46,35.46,35.39,35.4,6500.0,25.6145,25.6145,25.5639,25.5711,6500.0
2009-12-24 10:25:00,35.41,35.45,35.38,35.41,7800.0,25.5784,25.6073,25.5567,25.5784,7800.0
2009-12-24 10:30:00,35.4,35.41,35.39,35.4,16700.0,25.5711,25.5784,25.5639,25.5711,16700.0
2009-12-24 10:35:00,35.41,35.41,35.39,35.4,3100.0,25.5784,25.5784,25.5639,25.5711,3100.0
2009-12-24 10:40:00,35.39,35.4,35.38,35.39,24200.0,25.5639,25.5711,25.5567,25.5639,24200.0
2009-12-24 10:45:00,35.39,35.39,35.37,35.39,8100.0,25.5639,25.5639,25.5495,25.5639,8100.0
2009-12-24 10:50:00,35.37,35.37,35.23,35.23,18800.0,25.5495,25.5495,25.4484,25.4484,18800.0
2009-12-24 10:55:00,35.22,35.22,35.18,35.2,9700.0,25.4411,25.4411,25.4122,25.4267,9700.0
2009-12-24 11:00:00,35.2,35.21,35.13,35.15,11800.0,25.4267,25.4339,25.3761,25.3906,11800.0
2009-12-24 11:05:00,35.14,35.17,35.14,35.14,6600.0,25.3833,25.405,25.3833,25.3833,6600.0
2009-12-24 11:10:00,35.14,35.24,35.14,35.23,4700.0,25.3833,25.4556,25.3833,25.4484,4700.0
2009-12-24 11:15:00,35.23,35.27,35.22,35.25,4400.0,25.4484,25.4772,25.4411,25.4628,4400.0
2009-12-24 11:20:00,35.24,35.24,35.2,35.21,9200.0,25.4556,25.4556,25.4267,25.4339,9200.0
2009-12-24 11:25:00,35.2,35.2,35.2,35.2,700.0,25.4267,25.4267,25.4267,25.4267,700.0
2009-12-24 11:30:00,35.2,35.2,35.2,35.2,600.0,25.4267,25.4267,25.4267,25.4267,600.0
2009-12-24 11:35:00,35.19,35.19,35.15,35.15,3400.0,25.4195,25.4195,25.3906,25.3906,3400.0
2009-12-24 11:40:00,35.16,35.17,35.15,35.17,3900.0,25.3978,25.405,25.3906,25.405,3900.0
2009-12-24 11:45:00,35.17,35.17,35.16,35.17,4200.0,25.405,25.405,25.3978,25.405,4200.0
2009-12-24 11:50:00,35.17,35.23,35.16,35.21,14200.0,25.405,25.4484,25.3978,25.4339,14200.0
2009-12-24 11:55:00,35.21,35.22,35.2,35.22,1800.0,25.4339,25.4411,25.4267,25.4411,1800.0
2009-12-24 12:00:00,35.22,35.27,35.22,35.26,3000.0,25.4411,25.4772,25.4411,25.47,3000.0
2009-12-24 12:05:00,35.24,35.26,35.24,35.25,1000.0,25.4556,25.47,25.4556,25.4628,1000.0
2009-12-24 12:10:00,35.26,35.27,35.24,35.26,3200.0,25.47,25.4772,25.4556,25.47,3200.0
2009-12-24 12:15:00,35.26,35.26,35.24,35.25,2400.0,25.47,25.47,25.4556,25.4628,2400.0
2009-12-24 12:20:00,35.25,35.25,35.22,35.22,3800.0,25.4628,25.4628,25.4411,25.4411,3800.0
2009-12-24 12:25:00,35.21,35.21,35.18,35.18,8500.0,25.4339,25.4339,25.4122,25.4122,8500.0
2009-12-24 12:30:00,35.19,35.22,35.16,35.17,4900.0,25.4195,25.4411,25.3978,25.405,4900.0
2009-12-24 12:35:00,35.17,35.17,35.14,35.15,4800.0,25.405,25.405,25.3833,25.3906,4800.0
2009-12-24 12:40:00,35.15,35.15,35.13,35.13,2300.0,25.3906,25.3906,25.3761,25.3761,2300.0
2009-12-24 12:45:00,35.14,35.14,35.1,35.1,10000.0,25.3833,25.3833,25.3544,25.3544,10000.0
2009-12-24 12:50:00,35.11,35.11,35.04,35.04,33800.0,25.3617,25.3617,25.3111,25.3111,33800.0
2009-12-24 12:55:00,35.04,35.09,35.02,35.04,41900.0,25.3111,25.3472,25.2967,25.3111,41900.0
2009-12-28 09:30:00,35.19,35.5,35.11,35.4,21000.0,25.4195,25.6434,25.3617,25.5711,21000.0
2009-12-28 09:35:00,35.47,35.6,35.47,35.53,23100.0,25.6217,25.7156,25.6217,25.6651,23100.0
2009-12-28 09:40:00,35.52,35.56,35.48,35.53,8300.0,25.6578,25.6867,25.6289,25.6651,8300.0
2009-12-28 09:45:00,35.56,35.74,35.56,35.72,26800.0,25.6867,25.8167,25.6867,25.8023,26800.0
2009-12-28 09:50:00,35.72,35.8,35.72,35.79,20600.0,25.8023,25.8601,25.8023,25.8529,20600.0
2009-12-28 09:55:00,35.78,35.79,35.64,35.66,33100.0,25.8456,25.8529,25.7445,25.759,33100.0
2009-12-28 10:00:00,35.66,35.66,35.54,35.55,56000.0,25.759,25.759,25.6723,25.6795,56000.0
2009-12-28 10:05:00,35.55,35.55,35.47,35.47,12500.0,25.6795,25.6795,25.6217,25.6217,12500.0
2009-12-28 10:10:00,35.46,35.67,35.46,35.66,15500.0,25.6145,25.7662,25.6145,25.759,15500.0
2009-12-28 10:15:00,35.65,35.65,35.48,35.48,10400.0,25.7517,25.7517,25.6289,25.6289,10400.0
2009-12-28 10:20:00,35.48,35.49,35.4,35.4,11700.0,25.6289,25.6362,25.5711,25.5711,11700.0
2009-12-28 10:25:00,35.4,35.44,35.37,35.42,26800.0,25.5711,25.6,25.5495,25.5856,26800.0
2009-12-28 10:30:00,35.42,35.46,35.42,35.45,29300.0,25.5856,25.6145,25.5856,25.6073,29300.0
2009-12-28 10:35:00,35.44,35.47,35.44,35.44,16400.0,25.6,25.6217,25.6,25.6,16400.0
2009-12-28 10:40:00,35.45,35.51,35.44,35.51,13400.0,25.6073,25.6506,25.6,25.6506,13400.0
2009-12-28 10:45:00,35.52,35.53,35.48,35.49,12300.0,25.6578,25.6651,25.6289,25.6362,12300.0
2009-12-28 10:50:00,35.49,35.53,35.49,35.51,12700.0,25.6362,25.6651,25.6362,25.6506,12700.0
2009-12-28 10:55:00,35.51,35.55,35.5,35.54,11500.0,25.6506,25.6795,25.6434,25.6723,11500.0
2009-12-28 11:00:00,35.55,35.55,35.49,35.51,10000.0,25.6795,25.6795,25.6362,25.6506,10000.0
2009-12-28 11:05:00,35.5,35.52,35.5,35.5,11000.0,25.6434,25.6578,25.6434,25.6434,11000.0
2009-12-28 11:10:00,35.5,35.51,35.46,35.47,15200.0,25.6434,25.6506,25.6145,25.6217,15200.0
2009-12-28 11:15:00,35.47,35.48,35.46,35.47,7600.0,25.6217,25.6289,25.6145,25.6217,7600.0
2009-12-28 11:20:00,35.47,35.52,35.47,35.5,15600.0,25.6217,25.6578,25.6217,25.6434,15600.0
2009-12-28 11:25:00,35.5,35.56,35.49,35.56,22600.0,25.6434,25.6867,25.6362,25.6867,22600.0
2009-12-28 11:30:00,35.56,35.61,35.56,35.61,9300.0,25.6867,25.7228,25.6867,25.7228,9300.0
2009-12-28 11:35:00,35.62,35.66,35.61,35.63,12800.0,25.7301,25.759,25.7228,25.7373,12800.0
2009-12-28 11:40:00,35.63,35.64,35.6,35.6,12500.0,25.7373,25.7445,25.7156,25.7156,12500.0
2009-12-28 11:45:00,35.61,35.61,35.6,35.6,4600.0,25.7228,25.7228,25.7156,25.7156,4600.0
2009-12-28 11:50:00,35.61,35.61,35.6,35.6,1500.0,25.7228,25.7228,25.7156,25.7156,1500.0
2009-12-28 11:55:00,35.6,35.6,35.57,35.58,8200.0,25.7156,25.7156,25.6939,25.7012,8200.0
2009-12-28 12:00:00,35.57,35.58,35.57,35.57,3000.0,25.6939,25.7012,25.6939,25.6939,3000.0
2009-12-28 12:05:00,35.58,35.58,35.54,35.54,6500.0,25.7012,25.7012,25.6723,25.6723,6500.0
2009-12-28 12:10:00,35.55,35.55,35.54,35.55,1700.0,25.6795,25.6795,25.6723,25.6795,1700.0
2009-12-28 12:15:00,35.55,35.55,35.53,35.53,3500.0,25.6795,25.6795,25.6651,25.6651,3500.0
2009-12-28 12:20:00,35.53,35.53,35.51,35.51,17900.0,25.6651,25.6651,25.6506,25.6506,17900.0
2009-12-28 12:25:00,35.52,35.52,35.5,35.51,8400.0,25.6578,25.6578,25.6434,25.6506,8400.0
2009-12-28 12:30:00,35.5,35.54,35.5,35.54,19300.0,25.6434,25.6723,25.6434,25.6723,19300.0
2009-12-28 12:35:00,35.53,35.56,35.52,35.53,19100.0,25.6651,25.6867,25.6578,25.6651,19100.0
2009-12-28 12:40:00,35.54,35.55,35.53,35.54,19500.0,25.6723,25.6795,25.6651,25.6723,19500.0
2009-12-28 12:45:00,35.55,35.55,35.53,35.53,25300.0,25.6795,25.6795,25.6651,25.6651,25300.0
2009-12-28 12:50:00,35.52,35.53,35.51,35.51,6400.0,25.6578,25.6651,25.6506,25.6506,6400.0
2009-12-28 12:55:00,35.5,35.52,35.48,35.52,22300.0,25.6434,25.6578,25.6289,25.6578,22300.0
2009-12-28 13:00:00,35.53,35.6,35.52,35.58,19700.0,25.6651,25.7156,25.6578,25.7012,19700.0
2009-12-28 13:05:00,35.58,35.59,35.54,35.54,14600.0,25.7012,25.7084,25.6723,25.6723,14600.0
2009-12-28 13:10:00,35.54,35.57,35.52,35.55,24000.0,25.6723,25.6939,25.6578,25.6795,24000.0
2009-12-28 13:15:00,35.56,35.58,35.54,35.55,18800.0,25.6867,25.7012,25.6723,25.6795,18800.0
2009-12-28 13:20:00,35.55,35.56,35.53,35.54,21600.0,25.6795,25.6867,25.6651,25.6723,21600.0
2009-12-28 13:25:00,35.55,35.6,35.54,35.6,8000.0,25.6795,25.7156,25.6723,25.7156,8000.0
2009-12-28 13:30:00,35.59,35.65,35.57,35.64,25800.0,25.7084,25.7517,25.6939,25.7445,25800.0
2009-12-28 13:35:00,35.64,35.67,35.64,35.64,24300.0,25.7445,25.7662,25.7445,25.7445,24300.0
2009-12-28 13:40:00,35.65,35.65,35.61,35.61,13400.0,25.7517,25.7517,25.7228,25.7228,13400.0
2009-12-28 13:45:00,35.62,35.62,35.57,35.57,25400.0,25.7301,25.7301,25.6939,25.6939,25400.0
2009-12-28 13:50:00,35.57,35.59,35.56,35.59,20400.0,25.6939,25.7084,25.6867,25.7084,20400.0
2009-12-28 13:55:00,35.59,35.59,35.55,35.56,23200.0,25.7084,25.7084,25.6795,25.6867,23200.0
2009-12-28 14:00:00,35.56,35.56,35.53,35.53,17000.0,25.6867,25.6867,25.6651,25.6651,17000.0
2009-12-28 14:05:00,35.54,35.58,35.53,35.55,23600.0,25.6723,25.7012,25.6651,25.6795,23600.0
2009-12-28 14:10:00,35.54,35.54,35.5,35.54,29700.0,25.6723,25.6723,25.6434,25.6723,29700.0
2009-12-28 14:15:00,35.54,35.55,35.49,35.49,19000.0,25.6723,25.6795,25.6362,25.6362,19000.0
2009-12-28 14:20:00,35.49,35.5,35.38,35.39,24400.0,25.6362,25.6434,25.5567,25.5639,24400.0
2009-12-28 14:25:00,35.39,35.44,35.39,35.44,20000.0,25.5639,25.6,25.5639,25.6,20000.0
2009-12-28 14:30:00,35.44,35.49,35.44,35.47,14800.0,25.6,25.6362,25.6,25.6217,14800.0
2009-12-28 14:35:00,35.47,35.48,35.42,35.42,11300.0,25.6217,25.6289,25.5856,25.5856,11300.0
2009-12-28 14:40:00,35.41,35.42,35.37,35.38,42600.0,25.5784,25.5856,25.5495,25.5567,42600.0
2009-12-28 14:45:00,35.38,35.5,35.38,35.5,22300.0,25.5567,25.6434,25.5567,25.6434,22300.0
2009-12-28 14:50:00,35.51,35.51,35.49,35.5,14100.0,25.6506,25.6506,25.6362,25.6434,14100.0
2009-12-28 14:55:00,35.5,35.51,35.49,35.5,8200.0,25.6434,25.6506,25.6362,25.6434,8200.0
2009-12-28 15:00:00,35.5,35.51,35.49,35.5,10300.0,25.6434,25.6506,25.6362,25.6434,10300.0
2009-12-28 15:05:00,35.5,35.52,35.46,35.52,27200.0,25.6434,25.6578,25.6145,25.6578,27200.0
2009-12-28 15:10:00,35.51,35.55,35.49,35.53,17000.0,25.6506,25.6795,25.6362,25.6651,17000.0
2009-12-28 15:15:00,35.54,35.54,35.52,35.53,13400.0,25.6723,25.6723,25.6578,25.6651,13400.0
2009-12-28 15:20:00,35.52,35.53,35.5,35.5,11000.0,25.6578,25.6651,25.6434,25.6434,11000.0
2009-12-28 15:25:00,35.5,35.51,35.4,35.4,17300.0,25.6434,25.6506,25.5711,25.5711,17300.0
2009-12-28 15:30:00,35.41,35.53,35.41,35.52,29400.0,25.5784,25.6651,25.5784,25.6578,29400.0
2009-12-28 15:35:00,35.52,35.52,35.45,35.47,32000.0,25.6578,25.6578,25.6073,25.6217,32000.0
2009-12-28 15:40:00,35.48,35.54,35.47,35.53,42400.0,25.6289,25.6723,25.6217,25.6651,42400.0
2009-12-28 15:45:00,35.53,35.54,35.49,35.49,31000.0,25.6651,25.6723,25.6362,25.6362,31000.0
2009-12-28 15:50:00,35.49,35.55,35.46,35.55,52000.0,25.6362,25.6795,25.6145,25.6795,52000.0
2009-12-28 15:55:00,35.54,35.61,35.53,35.6,85900.0,25.6723,25.7228,25.6651,25.7156,85900.0
2009-12-29 09:30:00,35.67,35.98,35.67,35.98,31000.0,25.7662,25.9901,25.7662,25.9901,31000.0
2009-12-29 09:35:00,35.97,35.97,35.78,35.8,30800.0,25.9829,25.9829,25.8456,25.8601,30800.0
2009-12-29 09:40:00,35.77,35.86,35.7,35.79,28900.0,25.8384,25.9034,25.7879,25.8529,28900.0
2009-12-29 09:45:00,35.78,35.82,35.71,35.71,13100.0,25.8456,25.8745,25.7951,25.7951,13100.0
2009-12-29 09:50:00,35.71,35.72,35.65,35.66,15600.0,25.7951,25.8023,25.7517,25.759,15600.0
2009-12-29 09:55:00,35.69,35.7,35.65,35.69,11500.0,25.7806,25.7879,25.7517,25.7806,11500.0
2009-12-29 10:00:00,35.69,35.7,35.56,35.57,13300.0,25.7806,25.7879,25.6867,25.6939,13300.0
2009-12-29 10:05:00,35.56,35.6,35.55,35.57,31300.0,25.6867,25.7156,25.6795,25.6939,31300.0
2009-12-29 10:10:00,35.58,35.65,35.57,35.62,17700.0,25.7012,25.7517,25.6939,25.7301,17700.0
2009-12-29 10:15:00,35.62,35.62,35.57,35.59,30200.0,25.7301,25.7301,25.6939,25.7084,30200.0
2009-12-29 10:20:00,35.59,35.6,35.53,35.53,18500.0,25.7084,25.7156,25.6651,25.6651,18500.0
2009-12-29 10:25:00,35.54,35.59,35.54,35.55,4700.0,25.6723,25.7084,25.6723,25.6795,4700.0
2009-12-29 10:30:00,35.56,35.56,35.55,35.56,7100.0,25.6867,25.6867,25.6795,25.6867,7100.0
2009-12-29 10:35:00,35.57,35.61,35.57,35.59,20500.0,25.6939,25.7228,25.6939,25.7084,20500.0
2009-12-29 10:40:00,35.58,35.62,35.57,35.61,21200.0,25.7012,25.7301,25.6939,25.7228,21200.0
2009-12-29 10:45:00,35.61,35.61,35.59,35.59,26600.0,25.7228,25.7228,25.7084,25.7084,26600.0
2009-12-29 10:50:00,35.58,35.59,35.53,35.54,18100.0,25.7012,25.7084,25.6651,25.6723,18100.0
2009-12-29 10:55:00,35.54,35.54,35.5,35.5,8600.0,25.6723,25.6723,25.6434,25.6434,8600.0
2009-12-29 11:00:00,35.5,35.53,35.5,35.51,20500.0,25.6434,25.6651,25.6434,25.6506,20500.0
2009-12-29 11:05:00,35.52,35.56,35.51,35.54,9700.0,25.6578,25.6867,25.6506,25.6723,9700.0
2009-12-29 11:10:00,35.54,35.54,35.5,35.54,6500.0,25.6723,25.6723,25.6434,25.6723,6500.0
2009-12-29 11:15:00,35.53,35.53,35.49,35.5,72400.0,25.6651,25.6651,25.6362,25.6434,72400.0
2009-12-29 11:20:00,35.49,35.5,35.42,35.43,31400.0,25.6362,25.6434,25.5856,25.5928,31400.0
2009-12-29 11:25:00,35.43,35.43,35.28,35.29,38800.0,25.5928,25.5928,25.4845,25.4917,38800.0
2009-12-29 11:30:00,35.3,35.37,35.29,35.37,12800.0,25.4989,25.5495,25.4917,25.5495,12800.0
2009-12-29 11:35:00,35.37,35.37,35.3,35.31,9200.0,25.5495,25.5495,25.4989,25.5061,9200.0
2009-12-29 11:40:00,35.3,35.31,35.3,35.31,4900.0,25.4989,25.5061,25.4989,25.5061,4900.0
2009-12-29 11:45:00,35.3,35.31,35.24,35.25,13500.0,25.4989,25.5061,25.4556,25.4628,13500.0
2009-12-29 11:50:00,35.25,35.26,35.24,35.26,18000.0,25.4628,25.47,25.4556,25.47,18000.0
2009-12-29 11:55:00,35.26,35.29,35.25,35.29,11100.0,25.47,25.4917,25.4628,25.4917,11100.0
2009-12-29 12:00:00,35.28,35.31,35.28,35.3,6400.0,25.4845,25.5061,25.4845,25.4989,6400.0
2009-12-29 12:05:00,35.3,35.31,35.29,35.29,8100.0,25.4989,25.5061,25.4917,25.4917,8100.0
2009-12-29 12:10:00,35.3,35.34,35.29,35.33,25400.0,25.4989,25.5278,25.4917,25.5206,25400.0
2009-12-29 12:15:00,35.35,35.39,35.32,35.38,27600.0,25.535,25.5639,25.5134,25.5567,27600.0
2009-12-29 12:20:00,35.39,35.45,35.34,35.39,21900.0,25.5639,25.6073,25.5278,25.5639,21900.0
2009-12-29 12:25:00,35.39,35.4,35.37,35.39,6400.0,25.5639,25.5711,25.5495,25.5639,6400.0
2009-12-29 12:30:00,35.39,35.4,35.37,35.39,15900.0,25.5639,25.5711,25.5495,25.5639,15900.0
2009-12-29 12:35:00,35.38,35.43,35.36,35.43,21500.0,25.5567,25.5928,25.5423,25.5928,21500.0
2009-12-29 12:40:00,35.43,35.44,35.39,35.42,28400.0,25.5928,25.6,25.5639,25.5856,28400.0
2009-12-29 12:45:00,35.41,35.44,35.39,35.43,24200.0,25.5784,25.6,25.5639,25.5928,24200.0
2009-12-29 12:50:00,35.43,35.49,35.43,35.46,16800.0,25.5928,25.6362,25.5928,25.6145,16800.0
2009-12-29 12:55:00,35.46,35.48,35.45,35.47,5100.0,25.6145,25.6289,25.6073,25.6217,5100.0
2009-12-29 13:00:00,35.45,35.52,35.45,35.52,4700.0,25.6073,25.6578,25.6073,25.6578,4700.0
2009-12-29 13:05:00,35.51,35.51,35.49,35.5,2400.0,25.6506,25.6506,25.6362,25.6434,2400.0
2009-12-29 13:10:00,35.5,35.52,35.49,35.52,11800.0,25.6434,25.6578,25.6362,25.6578,11800.0
2009-12-29 13:15:00,35.52,35.55,35.51,35.54,12600.0,25.6578,25.6795,25.6506,25.6723,12600.0
2009-12-29 13:20:00,35.55,35.56,35.48,35.51,10000.0,25.6795,25.6867,25.6289,25.6506,10000.0
2009-12-29 13:25:00,35.52,35.57,35.51,35.56,8000.0,25.6578,25.6939,25.6506,25.6867,8000.0
2009-12-29 13:30:00,35.54,35.62,35.53,35.62,16100.0,25.6723,25.7301,25.6651,25.7301,16100.0
2009-12-29 13:35:00,35.61,35.67,35.61,35.62,13600.0,25.7228,25.7662,25.7228,25.7301,13600.0
2009-12-29 13:40:00,35.61,35.62,35.58,35.61,8300.0,25.7228,25.7301,25.7012,25.7228,8300.0
2009-12-29 13:45:00,35.63,35.64,35.57,35.63,17800.0,25.7373,25.7445,25.6939,25.7373,17800.0
2009-12-29 13:50:00,35.62,35.64,35.6,35.6,14600.0,25.7301,25.7445,25.7156,25.7156,14600.0
2009-12-29 13:55:00,35.59,35.6,35.58,35.59,5900.0,25.7084,25.7156,25.7012,25.7084,5900.0
2009-12-29 14:00:00,35.59,35.63,35.59,35.61,7000.0,25.7084,25.7373,25.7084,25.7228,7000.0
2009-12-29 14:05:00,35.61,35.62,35.53,35.53,15600.0,25.7228,25.7301,25.6651,25.6651,15600.0
2009-12-29 14:10:00,35.54,35.55,35.53,35.55,2200.0,25.6723,25.6795,25.6651,25.6795,2200.0
2009-12-29 14:15:00,35.54,35.55,35.53,35.53,6200.0,25.6723,25.6795,25.6651,25.6651,6200.0
2009-12-29 14:20:00,35.53,35.58,35.53,35.53,13100.0,25.6651,25.7012,25.6651,25.6651,13100.0
2009-12-29 14:25:00,35.53,35.56,35.52,35.53,9000.0,25.6651,25.6867,25.6578,25.6651,9000.0
2009-12-29 14:30:00,35.53,35.53,35.45,35.46,14900.0,25.6651,25.6651,25.6073,25.6145,14900.0
2009-12-29 14:35:00,35.47,35.47,35.46,35.47,7300.0,25.6217,25.6217,25.6145,25.6217,7300.0
2009-12-29 14:40:00,35.47,35.49,35.47,35.48,5800.0,25.6217,25.6362,25.6217,25.6289,5800.0
2009-12-29 14:45:00,35.49,35.51,35.48,35.51,8100.0,25.6362,25.6506,25.6289,25.6506,8100.0
2009-12-29 14:50:00,35.5,35.5,35.45,35.45,10300.0,25.6434,25.6434,25.6073,25.6073,10300.0
2009-12-29 14:55:00,35.46,35.46,35.42,35.43,7700.0,25.6145,25.6145,25.5856,25.5928,7700.0
2009-12-29 15:00:00,35.42,35.46,35.41,35.44,14200.0,25.5856,25.6145,25.5784,25.6,14200.0
2009-12-29 15:05:00,35.44,35.55,35.44,35.53,28500.0,25.6,25.6795,25.6,25.6651,28500.0
2009-12-29 15:10:00,35.52,35.53,35.52,35.53,7500.0,25.6578,25.6651,25.6578,25.6651,7500.0
2009-12-29 15:15:00,35.53,35.6,35.53,35.6,29000.0,25.6651,25.7156,25.6651,25.7156,29000.0
2009-12-29 15:20:00,35.6,35.61,35.59,35.6,35100.0,25.7156,25.7228,25.7084,25.7156,35100.0
2009-12-29 15:25:00,35.6,35.6,35.59,35.6,6600.0,25.7156,25.7156,25.7084,25.7156,6600.0
2009-12-29 15:30:00,35.6,35.63,35.59,35.63,9700.0,25.7156,25.7373,25.7084,25.7373,9700.0
2009-12-29 15:35:00,35.62,35.63,35.59,35.6,35300.0,25.7301,25.7373,25.7084,25.7156,35300.0
2009-12-29 15:40:00,35.59,35.61,35.52,35.53,28600.0,25.7084,25.7228,25.6578,25.6651,28600.0
2009-12-29 15:45:00,35.52,35.57,35.51,35.56,28300.0,25.6578,25.6939,25.6506,25.6867,28300.0
2009-12-29 15:50:00,35.56,35.56,35.5,35.51,13900.0,25.6867,25.6867,25.6434,25.6506,13900.0
2009-12-29 15:55:00,35.51,35.56,35.51,35.51,40500.0,25.6506,25.6867,25.6506,25.6506,40500.0
2009-12-30 09:30:00,35.38,35.42,35.32,35.36,4500.0,25.5567,25.5856,25.5134,25.5423,4500.0
2009-12-30 09:35:00,35.35,35.43,35.33,35.43,3600.0,25.535,25.5928,25.5206,25.5928,3600.0
2009-12-30 09:40:00,35.47,35.67,35.42,35.43,16600.0,25.6217,25.7662,25.5856,25.5928,16600.0
2009-12-30 09:45:00,35.44,35.56,35.44,35.52,21100.0,25.6,25.6867,25.6,25.6578,21100.0
2009-12-30 09:50:00,35.51,35.55,35.48,35.52,8300.0,25.6506,25.6795,25.6289,25.6578,8300.0
2009-12-30 09:55:00,35.53,35.54,35.45,35.49,7200.0,25.6651,25.6723,25.6073,25.6362,7200.0
2009-12-30 10:00:00,35.49,35.49,35.46,35.49,4700.0,25.6362,25.6362,25.6145,25.6362,4700.0
2009-12-30 10:05:00,35.5,35.5,35.41,35.44,12900.0,25.6434,25.6434,25.5784,25.6,12900.0
2009-12-30 10:10:00,35.46,35.47,35.33,35.41,36400.0,25.6145,25.6217,25.5206,25.5784,36400.0
2009-12-30 10:15:00,35.41,35.44,35.41,35.41,5200.0,25.5784,25.6,25.5784,25.5784,5200.0
2009-12-30 10:20:00,35.41,35.42,35.34,35.34,11700.0,25.5784,25.5856,25.5278,25.5278,11700.0
2009-12-30 10:25:00,35.36,35.43,35.34,35.42,19200.0,25.5423,25.5928,25.5278,25.5856,19200.0
2009-12-30 10:30:00,35.42,35.46,35.37,35.42,24900.0,25.5856,25.6145,25.5495,25.5856,24900.0
2009-12-30 10:35:00,35.42,35.46,35.3,35.31,23500.0,25.5856,25.6145,25.4989,25.5061,23500.0
2009-12-30 10:40:00,35.3,35.35,35.29,35.33,6500.0,25.4989,25.535,25.4917,25.5206,6500.0
2009-12-30 10:45:00,35.33,35.37,35.32,35.32,7800.0,25.5206,25.5495,25.5134,25.5134,7800.0
2009-12-30 10:50:00,35.33,35.37,35.3,35.31,8200.0,25.5206,25.5495,25.4989,25.5061,8200.0
2009-12-30 10:55:00,35.3,35.34,35.29,35.32,11600.0,25.4989,25.5278,25.4917,25.5134,11600.0
2009-12-30 11:00:00,35.34,35.36,35.31,35.32,7600.0,25.5278,25.5423,25.5061,25.5134,7600.0
2009-12-30 11:05:00,35.32,35.37,35.32,35.33,4700.0,25.5134,25.5495,25.5134,25.5206,4700.0
2009-12-30 11:10:00,35.32,35.36,35.32,35.33,6500.0,25.5134,25.5423,25.5134,25.5206,6500.0
2009-12-30 11:15:00,35.33,35.35,35.33,35.34,7300.0,25.5206,25.535,25.5206,25.5278,7300.0
2009-12-30 11:20:00,35.34,35.34,35.26,35.28,9900.0,25.5278,25.5278,25.47,25.4845,9900.0
2009-12-30 11:25:00,35.29,35.31,35.26,35.3,5600.0,25.4917,25.5061,25.47,25.4989,5600.0
2009-12-30 11:30:00,35.31,35.35,35.3,35.34,9100.0,25.5061,25.535,25.4989,25.5278,9100.0
2009-12-30 11:35:00,35.34,35.4,35.34,35.38,3200.0,25.5278,25.5711,25.5278,25.5567,3200.0
2009-12-30 11:40:00,35.36,35.37,35.31,35.37,7900.0,25.5423,25.5495,25.5061,25.5495,7900.0
2009-12-30 11:45:00,35.36,35.38,35.31,35.36,9800.0,25.5423,25.5567,25.5061,25.5423,9800.0
2009-12-30 11:50:00,35.34,35.41,35.32,35.41,13300.0,25.5278,25.5784,25.5134,25.5784,13300.0
2009-12-30 11:55:00,35.41,35.46,35.4,35.41,14300.0,25.5784,25.6145,25.5711,25.5784,14300.0
2009-12-30 12:00:00,35.42,35.52,35.42,35.5,7300.0,25.5856,25.6578,25.5856,25.6434,7300.0
2009-12-30 12:05:00,35.5,35.5,35.4,35.43,9300.0,25.6434,25.6434,25.5711,25.5928,9300.0
2009-12-30 12:10:00,35.43,35.43,35.36,35.38,17100.0,25.5928,25.5928,25.5423,25.5567,17100.0
2009-12-30 12:15:00,35.39,35.4,35.38,35.39,8900.0,25.5639,25.5711,25.5567,25.5639,8900.0
2009-12-30 12:20:00,35.4,35.42,35.39,35.42,10400.0,25.5711,25.5856,25.5639,25.5856,10400.0
2009-12-30 12:25:00,35.43,35.43,35.39,35.42,14100.0,25.5928,25.5928,25.5639,25.5856,14100.0
2009-12-30 12:30:00,35.42,35.42,35.39,35.4,7700.0,25.5856,25.5856,25.5639,25.5711,7700.0
2009-12-30 12:35:00,35.4,35.4,35.28,35.29,11200.0,25.5711,25.5711,25.4845,25.4917,11200.0
2009-12-30 12:40:00,35.28,35.28,35.2,35.21,10000.0,25.4845,25.4845,25.4267,25.4339,10000.0
2009-12-30 12:45:00,35.21,35.23,35.21,35.22,1600.0,25.4339,25.4484,25.4339,25.4411,1600.0
2009-12-30 12:50:00,35.22,35.22,35.18,35.19,9000.0,25.4411,25.4411,25.4122,25.4195,9000.0
2009-12-30 12:55:00,35.19,35.21,35.18,35.21,6300.0,25.4195,25.4339,25.4122,25.4339,6300.0
2009-12-30 13:00:00,35.21,35.23,35.21,35.23,7600.0,25.4339,25.4484,25.4339,25.4484,7600.0
2009-12-30 13:05:00,35.24,35.25,35.19,35.21,6000.0,25.4556,25.4628,25.4195,25.4339,6000.0
2009-12-30 13:10:00,35.22,35.22,35.15,35.17,6100.0,25.4411,25.4411,25.3906,25.405,6100.0
2009-12-30 13:15:00,35.17,35.19,35.17,35.19,2000.0,25.405,25.4195,25.405,25.4195,2000.0
2009-12-30 13:20:00,35.19,35.22,35.19,35.21,1900.0,25.4195,25.4411,25.4195,25.4339,1900.0
2009-12-30 13:25:00,35.2,35.2,35.16,35.17,2600.0,25.4267,25.4267,25.3978,25.405,2600.0
2009-12-30 13:30:00,35.15,35.16,35.11,35.11,5900.0,25.3906,25.3978,25.3617,25.3617,5900.0
2009-12-30 13:35:00,35.11,35.12,35.1,35.1,3500.0,25.3617,25.3689,25.3544,25.3544,3500.0
2009-12-30 13:40:00,35.11,35.15,35.1,35.15,5700.0,25.3617,25.3906,25.3544,25.3906,5700.0
2009-12-30 13:45:00,35.15,35.16,35.14,35.14,5200.0,25.3906,25.3978,25.3833,25.3833,5200.0
2009-12-30 13:50:00,35.14,35.14,35.11,35.13,8600.0,25.3833,25.3833,25.3617,25.3761,8600.0
2009-12-30 13:55:00,35.12,35.14,35.12,35.13,7400.0,25.3689,25.3833,25.3689,25.3761,7400.0
2009-12-30 14:00:00,35.13,35.15,35.13,35.15,2100.0,25.3761,25.3906,25.3761,25.3906,2100.0
2009-12-30 14:05:00,35.15,35.17,35.15,35.16,4100.0,25.3906,25.405,25.3906,25.3978,4100.0
2009-12-30 14:10:00,35.17,35.21,35.17,35.21,11700.0,25.405,25.4339,25.405,25.4339,11700.0
2009-12-30 14:15:00,35.21,35.23,35.17,35.17,13600.0,25.4339,25.4484,25.405,25.405,13600.0
2009-12-30 14:20:00,35.16,35.17,35.1,35.15,25600.0,25.3978,25.405,25.3544,25.3906,25600.0
2009-12-30 14:25:00,35.14,35.16,35.13,35.15,10800.0,25.3833,25.3978,25.3761,25.3906,10800.0
2009-12-30 14:30:00,35.15,35.16,35.13,35.14,5400.0,25.3906,25.3978,25.3761,25.3833,5400.0
2009-12-30 14:35:00,35.14,35.2,35.14,35.17,13500.0,25.3833,25.4267,25.3833,25.405,13500.0
2009-12-30 14:40:00,35.18,35.18,35.17,35.17,2000.0,25.4122,25.4122,25.405,25.405,2000.0
2009-12-30 14:45:00,35.17,35.21,35.14,35.21,14900.0,25.405,25.4339,25.3833,25.4339,14900.0
2009-12-30 14:50:00,35.23,35.25,35.21,35.21,8700.0,25.4484,25.4628,25.4339,25.4339,8700.0
2009-12-30 14:55:00,35.21,35.22,35.2,35.21,4000.0,25.4339,25.4411,25.4267,25.4339,4000.0
2009-12-30 15:00:00,35.2,35.21,35.19,35.2,9900.0,25.4267,25.4339,25.4195,25.4267,9900.0
2009-12-30 15:05:00,35.2,35.24,35.2,35.24,10200.0,25.4267,25.4556,25.4267,25.4556,10200.0
2009-12-30 15:10:00,35.24,35.25,35.2,35.21,6400.0,25.4556,25.4628,25.4267,25.4339,6400.0
2009-12-30 15:15:00,35.22,35.22,35.19,35.21,3800.0,25.4411,25.4411,25.4195,25.4339,3800.0
2009-12-30 15:20:00,35.21,35.21,35.2,35.21,8200.0,25.4339,25.4339,25.4267,25.4339,8200.0
2009-12-30 15:25:00,35.21,35.22,35.2,35.22,8100.0,25.4339,25.4411,25.4267,25.4411,8100.0
2009-12-30 15:30:00,35.22,35.24,35.21,35.23,8800.0,25.4411,25.4556,25.4339,25.4484,8800.0
2009-12-30 15:35:00,35.24,35.25,35.21,35.22,17700.0,25.4556,25.4628,25.4339,25.4411,17700.0
2009-12-30 15:40:00,35.22,35.28,35.21,35.28,15200.0,25.4411,25.4845,25.4339,25.4845,15200.0
2009-12-30 15:45:00,35.28,35.3,35.27,35.3,14000.0,25.4845,25.4989,25.4772,25.4989,14000.0
2009-12-30 15:50:00,35.3,35.34,35.3,35.32,19100.0,25.4989,25.5278,25.4989,25.5134,19100.0
2009-12-30 15:55:00,35.31,35.33,35.28,35.3,41800.0,25.5061,25.5206,25.4845,25.4989,41800.0
2009-12-31 09:30:00,35.4,35.64,35.28,35.28,36600.0,25.5711,25.7445,25.4845,25.4845,36600.0
2009-12-31 09:35:00,35.27,35.33,35.14,35.2,11500.0,25.4772,25.5206,25.3833,25.4267,11500.0
2009-12-31 09:40:00,35.17,35.26,35.11,35.26,4600.0,25.405,25.47,25.3617,25.47,4600.0
2009-12-31 09:45:00,35.29,35.35,35.24,35.35,8600.0,25.4917,25.535,25.4556,25.535,8600.0
2009-12-31 09:50:00,35.34,35.45,35.34,35.39,7400.0,25.5278,25.6073,25.5278,25.5639,7400.0
2009-12-31 09:55:00,35.39,35.39,35.33,35.33,5400.0,25.5639,25.5639,25.5206,25.5206,5400.0
2009-12-31 10:00:00,35.33,35.38,35.3,35.38,11500.0,25.5206,25.5567,25.4989,25.5567,11500.0
2009-12-31 10:05:00,35.34,35.43,35.32,35.42,7900.0,25.5278,25.5928,25.5134,25.5856,7900.0
2009-12-31 10:10:00,35.42,35.42,35.29,35.34,11100.0,25.5856,25.5856,25.4917,25.5278,11100.0
2009-12-31 10:15:00,35.35,35.35,35.31,35.34,10200.0,25.535,25.535,25.5061,25.5278,10200.0
2009-12-31 10:20:00,35.35,35.36,35.33,35.33,9500.0,25.535,25.5423,25.5206,25.5206,9500.0
2009-12-31 10:25:00,35.34,35.34,35.3,35.33,11300.0,25.5278,25.5278,25.4989,25.5206,11300.0
2009-12-31 10:30:00,35.32,35.34,35.3,35.34,5400.0,25.5134,25.5278,25.4989,25.5278,5400.0
2009-12-31 10:35:00,35.31,35.32,35.29,35.29,3700.0,25.5061,25.5134,25.4917,25.4917,3700.0
2009-12-31 10:40:00,35.3,35.35,35.3,35.35,5000.0,25.4989,25.535,25.4989,25.535,5000.0
2009-12-31 10:45:00,35.34,35.38,35.34,35.37,1200.0,25.5278,25.5567,25.5278,25.5495,1200.0
2009-12-31 10:50:00,35.37,35.4,35.37,35.4,1200.0,25.5495,25.5711,25.5495,25.5711,1200.0
2009-12-31 10:55:00,35.4,35.4,35.36,35.36,3600.0,25.5711,25.5711,25.5423,25.5423,3600.0
2009-12-31 11:00:00,35.36,35.36,35.29,35.29,12700.0,25.5423,25.5423,25.4917,25.4917,12700.0
2009-12-31 11:05:00,35.27,35.29,35.22,35.22,6000.0,25.4772,25.4917,25.4411,25.4411,6000.0
2009-12-31 11:10:00,35.22,35.25,35.22,35.24,4100.0,25.4411,25.4628,25.4411,25.4556,4100.0
2009-12-31 11:15:00,35.24,35.24,35.15,35.17,13200.0,25.4556,25.4556,25.3906,25.405,13200.0
2009-12-31 11:20:00,35.15,35.16,35.14,35.15,15500.0,25.3906,25.3978,25.3833,25.3906,15500.0
2009-12-31 11:25:00,35.15,35.15,35.14,35.14,6700.0,25.3906,25.3906,25.3833,25.3833,6700.0
2009-12-31 11:30:00,35.15,35.15,35.14,35.14,1500.0,25.3906,25.3906,25.3833,25.3833,1500.0
2009-12-31 11:35:00,35.15,35.21,35.14,35.19,9900.0,25.3906,25.4339,25.3833,25.4195,9900.0
2009-12-31 11:40:00,35.18,35.18,35.15,35.15,2400.0,25.4122,25.4122,25.3906,25.3906,2400.0
2009-12-31 11:45:00,35.15,35.21,35.15,35.21,9500.0,25.3906,25.4339,25.3906,25.4339,9500.0
2009-12-31 11:50:00,35.21,35.26,35.21,35.24,3700.0,25.4339,25.47,25.4339,25.4556,3700.0
2009-12-31 11:55:00,35.24,35.24,35.19,35.19,6700.0,25.4556,25.4556,25.4195,25.4195,6700.0
2009-12-31 12:00:00,35.18,35.18,35.11,35.14,8600.0,25.4122,25.4122,25.3617,25.3833,8600.0
2009-12-31 12:05:00,35.14,35.19,35.14,35.19,4800.0,25.3833,25.4195,25.3833,25.4195,4800.0
2009-12-31 12:10:00,35.19,35.23,35.18,35.2,4200.0,25.4195,25.4484,25.4122,25.4267,4200.0
2009-12-31 12:15:00,35.18,35.18,35.18,35.18,100.0,25.4122,25.4122,25.4122,25.4122,100.0
2009-12-31 12:20:00,35.18,35.19,35.18,35.19,1800.0,25.4122,25.4195,25.4122,25.4195,1800.0
2009-12-31 12:25:00,35.17,35.18,35.16,35.17,1100.0,25.405,25.4122,25.3978,25.405,1100.0
2009-12-31 12:30:00,35.15,35.16,35.14,35.16,5800.0,25.3906,25.3978,25.3833,25.3978,5800.0
2009-12-31 12:35:00,35.15,35.16,35.15,35.15,1400.0,25.3906,25.3978,25.3906,25.3906,1400.0
2009-12-31 12:40:00,35.15,35.19,35.14,35.17,12700.0,25.3906,25.4195,25.3833,25.405,12700.0
2009-12-31 12:45:00,35.16,35.19,35.15,35.18,4000.0,25.3978,25.4195,25.3906,25.4122,4000.0
2009-12-31 12:50:00,35.18,35.2,35.17,35.19,10500.0,25.4122,25.4267,25.405,25.4195,10500.0
2009-12-31 12:55:00,35.2,35.2,35.17,35.17,2900.0,25.4267,25.4267,25.405,25.405,2900.0
2009-12-31 13:00:00,35.16,35.16,35.14,35.15,5800.0,25.3978,25.3978,25.3833,25.3906,5800.0
2009-12-31 13:05:00,35.15,35.18,35.14,35.15,15600.0,25.3906,25.4122,25.3833,25.3906,15600.0
2009-12-31 13:10:00,35.15,35.17,35.14,35.15,24000.0,25.3906,25.405,25.3833,25.3906,24000.0
2009-12-31 13:15:00,35.15,35.15,35.13,35.14,10900.0,25.3906,25.3906,25.3761,25.3833,10900.0
2009-12-31 13:20:00,35.13,35.13,35.11,35.12,2800.0,25.3761,25.3761,25.3617,25.3689,2800.0
2009-12-31 13:25:00,35.12,35.12,35.07,35.11,10000.0,25.3689,25.3689,25.3328,25.3617,10000.0
2009-12-31 13:30:00,35.11,35.16,35.11,35.13,5400.0,25.3617,25.3978,25.3617,25.3761,5400.0
2009-12-31 13:35:00,35.14,35.16,35.14,35.16,3200.0,25.3833,25.3978,25.3833,25.3978,3200.0
2009-12-31 13:40:00,35.15,35.18,35.14,35.16,13900.0,25.3906,25.4122,25.3833,25.3978,13900.0
2009-12-31 13:45:00,35.15,35.17,35.15,35.15,8400.0,25.3906,25.405,25.3906,25.3906,8400.0
2009-12-31 13:50:00,35.14,35.17,35.14,35.16,2400.0,25.3833,25.405,25.3833,25.3978,2400.0
2009-12-31 13:55:00,35.17,35.17,35.15,35.16,6600.0,25.405,25.405,25.3906,25.3978,6600.0
2009-12-31 14:00:00,35.16,35.18,35.16,35.18,2100.0,25.3978,25.4122,25.3978,25.4122,2100.0
2009-12-31 14:05:00,35.16,35.17,35.13,35.15,13200.0,25.3978,25.405,25.3761,25.3906,13200.0
2009-12-31 14:10:00,35.15,35.17,35.13,35.14,16400.0,25.3906,25.405,25.3761,25.3833,16400.0
2009-12-31 14:15:00,35.15,35.16,35.15,35.15,1400.0,25.3906,25.3978,25.3906,25.3906,1400.0
2009-12-31 14:20:00,35.14,35.15,35.09,35.09,5700.0,25.3833,25.3906,25.3472,25.3472,5700.0
2009-12-31 14:25:00,35.08,35.09,35.06,35.09,7400.0,25.34,25.3472,25.3256,25.3472,7400.0
2009-12-31 14:30:00,35.09,35.13,35.08,35.12,6600.0,25.3472,25.3761,25.34,25.3689,6600.0
2009-12-31 14:35:00,35.13,35.13,35.12,35.12,1700.0,25.3761,25.3761,25.3689,25.3689,1700.0
2009-12-31 14:40:00,35.13,35.13,35.09,35.09,4700.0,25.3761,25.3761,25.3472,25.3472,4700.0
2009-12-31 14:45:00,35.09,35.09,35.05,35.08,17800.0,25.3472,25.3472,25.3183,25.34,17800.0
2009-12-31 14:50:00,35.08,35.09,35.07,35.08,5300.0,25.34,25.3472,25.3328,25.34,5300.0
2009-12-31 14:55:00,35.08,35.09,35.07,35.09,5500.0,25.34,25.3472,25.3328,25.3472,5500.0
2009-12-31 15:00:00,35.09,35.13,35.08,35.11,9500.0,25.3472,25.3761,25.34,25.3617,9500.0
2009-12-31 15:05:00,35.11,35.15,35.11,35.13,11900.0,25.3617,25.3906,25.3617,25.3761,11900.0
2009-12-31 15:10:00,35.13,35.16,35.13,35.14,14200.0,25.3761,25.3978,25.3761,25.3833,14200.0
2009-12-31 15:15:00,35.13,35.16,35.12,35.15,7800.0,25.3761,25.3978,25.3689,25.3906,7800.0
2009-12-31 15:20:00,35.15,35.18,35.15,35.17,15900.0,25.3906,25.4122,25.3906,25.405,15900.0
2009-12-31 15:25:00,35.16,35.16,35.15,35.16,7400.0,25.3978,25.3978,25.3906,25.3978,7400.0
2009-12-31 15:30:00,35.15,35.17,35.12,35.14,25700.0,25.3906,25.405,25.3689,25.3833,25700.0
2009-12-31 15:35:00,35.13,35.14,35.1,35.1,22400.0,25.3761,25.3833,25.3544,25.3544,22400.0
2009-12-31 15:40:00,35.1,35.11,35.06,35.06,38600.0,25.3544,25.3617,25.3256,25.3256,38600.0
2009-12-31 15:45:00,35.07,35.07,34.9,34.9,83900.0,25.3328,25.3328,25.21,25.21,83900.0
2009-12-31 15:50:00,34.9,34.9,34.82,34.83,80700.0,25.21,25.21,25.1522,25.1594,80700.0
2009-12-31 15:55:00,34.83,34.86,34.78,34.79,120100.0,25.1594,25.1811,25.1233,25.1305,120100.0
2010-01-04 09:30:00,35.23,35.25,34.78,35.23,54600.0,25.4484,25.4628,25.1233,25.4484,54600.0
2010-01-04 09:35:00,35.22,35.3,35.15,35.18,52800.0,25.4411,25.4989,25.3906,25.4122,52800.0
2010-01-04 09:40:00,35.19,35.31,35.18,35.28,25100.0,25.4195,25.5061,25.4122,25.4845,25100.0
2010-01-04 09:45:00,35.3,35.34,35.26,35.31,29300.0,25.4989,25.5278,25.47,25.5061,29300.0
2010-01-04 09:50:00,35.33,35.34,35.15,35.2,62200.0,25.5206,25.5278,25.3906,25.4267,62200.0
2010-01-04 09:55:00,35.22,35.22,35.02,35.03,37700.0,25.4411,25.4411,25.2967,25.3039,37700.0
2010-01-04 10:00:00,35.03,35.21,34.97,35.1,29000.0,25.3039,25.4339,25.2605,25.3544,29000.0
2010-01-04 10:05:00,35.1,35.2,35.09,35.11,29000.0,25.3544,25.4267,25.3472,25.3617,29000.0
2010-01-04 10:10:00,35.11,35.11,34.98,35.0,52600.0,25.3617,25.3617,25.2678,25.2822,52600.0
2010-01-04 10:15:00,35.0,35.0,34.87,34.98,34100.0,25.2822,25.2822,25.1883,25.2678,34100.0
2010-01-04 10:20:00,34.98,34.98,34.88,34.9,67100.0,25.2678,25.2678,25.1955,25.21,67100.0
2010-01-04 10:25:00,34.91,35.06,34.89,35.06,41700.0,25.2172,25.3256,25.2028,25.3256,41700.0
2010-01-04 10:30:00,35.05,35.12,35.03,35.04,59500.0,25.3183,25.3689,25.3039,25.3111,59500.0
2010-01-04 10:35:00,35.05,35.16,35.04,35.08,46100.0,25.3183,25.3978,25.3111,25.34,46100.0
2010-01-04 10:40:00,35.09,35.14,35.08,35.12,6900.0,25.3472,25.3833,25.34,25.3689,6900.0
2010-01-04 10:45:00,35.13,35.15,35.09,35.13,19300.0,25.3761,25.3906,25.3472,25.3761,19300.0
2010-01-04 10:50:00,35.14,35.24,35.13,35.17,44700.0,25.3833,25.4556,25.3761,25.405,44700.0
2010-01-04 10:55:00,35.18,35.22,35.14,35.15,21300.0,25.4122,25.4411,25.3833,25.3906,21300.0
2010-01-04 11:00:00,35.15,35.19,35.15,35.17,16800.0,25.3906,25.4195,25.3906,25.405,16800.0
2010-01-04 11:05:00,35.17,35.19,35.16,35.19,10800.0,25.405,25.4195,25.3978,25.4195,10800.0
2010-01-04 11:10:00,35.19,35.23,35.18,35.22,18200.0,25.4195,25.4484,25.4122,25.4411,18200.0
2010-01-04 11:15:00,35.21,35.23,35.2,35.22,24200.0,25.4339,25.4484,25.4267,25.4411,24200.0
2010-01-04 11:20:00,35.21,35.33,35.21,35.33,30700.0,25.4339,25.5206,25.4339,25.5206,30700.0
2010-01-04 11:25:00,35.33,35.35,35.3,35.34,15900.0,25.5206,25.535,25.4989,25.5278,15900.0
2010-01-04 11:30:00,35.35,35.4,35.35,35.39,25600.0,25.535,25.5711,25.535,25.5639,25600.0
2010-01-04 11:35:00,35.38,35.39,35.35,35.35,8700.0,25.5567,25.5639,25.535,25.535,8700.0
2010-01-04 11:40:00,35.35,35.41,35.34,35.39,16700.0,25.535,25.5784,25.5278,25.5639,16700.0
2010-01-04 11:45:00,35.39,35.4,35.35,35.4,15100.0,25.5639,25.5711,25.535,25.5711,15100.0
2010-01-04 11:50:00,35.4,35.41,35.38,35.39,15300.0,25.5711,25.5784,25.5567,25.5639,15300.0
2010-01-04 11:55:00,35.39,35.4,35.34,35.34,17300.0,25.5639,25.5711,25.5278,25.5278,17300.0
2010-01-04 12:00:00,35.34,35.36,35.29,35.29,23500.0,25.5278,25.5423,25.4917,25.4917,23500.0
2010-01-04 12:05:00,35.29,35.32,35.2,35.2,15800.0,25.4917,25.5134,25.4267,25.4267,15800.0
2010-01-04 12:10:00,35.2,35.2,35.09,35.11,53100.0,25.4267,25.4267,25.3472,25.3617,53100.0
2010-01-04 12:15:00,35.1,35.11,35.0,35.01,69000.0,25.3544,25.3617,25.2822,25.2894,69000.0
2010-01-04 12:20:00,35.0,35.0,34.97,34.97,13100.0,25.2822,25.2822,25.2605,25.2605,13100.0
2010-01-04 12:25:00,34.97,34.99,34.93,34.97,40000.0,25.2605,25.275,25.2316,25.2605,40000.0
2010-01-04 12:30:00,34.96,35.07,34.96,35.07,20700.0,25.2533,25.3328,25.2533,25.3328,20700.0
2010-01-04 12:35:00,35.06,35.14,35.06,35.13,40800.0,25.3256,25.3833,25.3256,25.3761,40800.0
2010-01-04 12:40:00,35.12,35.14,35.09,35.13,8800.0,25.3689,25.3833,25.3472,25.3761,8800.0
2010-01-04 12:45:00,35.14,35.18,35.11,35.11,10400.0,25.3833,25.4122,25.3617,25.3617,10400.0
2010-01-04 12:50:00,35.1,35.1,35.08,35.09,3000.0,25.3544,25.3544,25.34,25.3472,3000.0
2010-01-04 12:55:00,35.1,35.11,35.06,35.11,11000.0,25.3544,25.3617,25.3256,25.3617,11000.0
2010-01-04 13:00:00,35.1,35.1,35.06,35.07,19300.0,25.3544,25.3544,25.3256,25.3328,19300.0
2010-01-04 13:05:00,35.07,35.09,35.07,35.08,7700.0,25.3328,25.3472,25.3328,25.34,7700.0
2010-01-04 13:10:00,35.08,35.08,34.99,35.0,14300.0,25.34,25.34,25.275,25.2822,14300.0
2010-01-04 13:15:00,35.0,35.01,34.94,34.98,32200.0,25.2822,25.2894,25.2389,25.2678,32200.0
2010-01-04 13:20:00,34.97,34.97,34.93,34.95,20500.0,25.2605,25.2605,25.2316,25.2461,20500.0
2010-01-04 13:25:00,34.97,34.99,34.92,34.94,70900.0,25.2605,25.275,25.2244,25.2389,70900.0
2010-01-04 13:30:00,34.93,34.93,34.83,34.84,50000.0,25.2316,25.2316,25.1594,25.1666,50000.0
2010-01-04 13:35:00,34.83,34.84,34.74,34.74,36600.0,25.1594,25.1666,25.0944,25.0944,36600.0
2010-01-04 13:40:00,34.75,34.8,34.74,34.77,21500.0,25.1016,25.1377,25.0944,25.1161,21500.0
2010-01-04 13:45:00,34.78,34.78,34.77,34.77,10700.0,25.1233,25.1233,25.1161,25.1161,10700.0
2010-01-04 13:50:00,34.77,34.77,34.61,34.65,49100.0,25.1161,25.1161,25.0005,25.0294,49100.0
2010-01-04 13:55:00,34.65,34.65,34.57,34.64,29900.0,25.0294,25.0294,24.9716,25.0222,29900.0
2010-01-04 14:00:00,34.64,34.64,34.56,34.6,107100.0,25.0222,25.0222,24.9644,24.9933,107100.0
2010-01-04 14:05:00,34.6,34.6,34.49,34.52,49400.0,24.9933,24.9933,24.9138,24.9355,49400.0
2010-01-04 14:10:00,34.53,34.54,34.47,34.48,23900.0,24.9427,24.9499,24.8994,24.9066,23900.0
2010-01-04 14:15:00,34.49,34.6,34.47,34.57,64100.0,24.9138,24.9933,24.8994,24.9716,64100.0
2010-01-04 14:20:00,34.57,34.58,34.48,34.48,44600.0,24.9716,24.9788,24.9066,24.9066,44600.0
2010-01-04 14:25:00,34.5,34.64,34.5,34.62,22300.0,24.921,25.0222,24.921,25.0077,22300.0
2010-01-04 14:30:00,34.62,34.67,34.6,34.67,8900.0,25.0077,25.0438,24.9933,25.0438,8900.0
2010-01-04 14:35:00,34.67,34.73,34.65,34.73,17300.0,25.0438,25.0872,25.0294,25.0872,17300.0
2010-01-04 14:40:00,34.73,34.76,34.72,34.75,10500.0,25.0872,25.1088,25.08,25.1016,10500.0
2010-01-04 14:45:00,34.75,34.81,34.75,34.81,21000.0,25.1016,25.145,25.1016,25.145,21000.0
2010-01-04 14:50:00,34.8,34.84,34.78,34.8,38200.0,25.1377,25.1666,25.1233,25.1377,38200.0
2010-01-04 14:55:00,34.79,34.8,34.72,34.78,52500.0,25.1305,25.1377,25.08,25.1233,52500.0
2010-01-04 15:00:00,34.78,34.86,34.77,34.86,18500.0,25.1233,25.1811,25.1161,25.1811,18500.0
2010-01-04 15:05:00,34.86,34.9,34.86,34.89,25400.0,25.1811,25.21,25.1811,25.2028,25400.0
2010-01-04 15:10:00,34.89,35.0,34.89,34.99,76000.0,25.2028,25.2822,25.2028,25.275,76000.0
2010-01-04 15:15:00,34.99,34.99,34.97,34.97,27400.0,25.275,25.275,25.2605,25.2605,27400.0
2010-01-04 15:20:00,34.97,35.03,34.96,35.02,44500.0,25.2605,25.3039,25.2533,25.2967,44500.0
2010-01-04 15:25:00,35.02,35.05,35.01,35.03,31200.0,25.2967,25.3183,25.2894,25.3039,31200.0
2010-01-04 15:30:00,35.03,35.05,35.03,35.03,52800.0,25.3039,25.3183,25.3039,25.3039,52800.0
2010-01-04 15:35:00,35.04,35.05,35.01,35.01,52500.0,25.3111,25.3183,25.2894,25.2894,52500.0
2010-01-04 15:40:00,35.02,35.05,35.01,35.05,73100.0,25.2967,25.3183,25.2894,25.3183,73100.0
2010-01-04 15:45:00,35.04,35.1,35.02,35.03,100200.0,25.3111,25.3544,25.2967,25.3039,100200.0
2010-01-04 15:50:00,35.04,35.1,35.03,35.1,73400.0,25.3111,25.3544,25.3039,25.3544,73400.0
2010-01-04 15:55:00,35.09,35.11,35.06,35.1,124600.0,25.3472,25.3617,25.3256,25.3544,124600.0
2010-01-05 09:30:00,35.0,35.35,35.0,35.23,30000.0,25.2822,25.535,25.2822,25.4484,30000.0
2010-01-05 09:35:00,35.21,35.32,35.02,35.22,44900.0,25.4339,25.5134,25.2967,25.4411,44900.0
2010-01-05 09:40:00,35.21,35.26,35.12,35.18,25700.0,25.4339,25.47,25.3689,25.4122,25700.0
2010-01-05 09:45:00,35.15,35.26,35.13,35.16,19400.0,25.3906,25.47,25.3761,25.3978,19400.0
2010-01-05 09:50:00,35.16,35.17,35.08,35.15,11600.0,25.3978,25.405,25.34,25.3906,11600.0
2010-01-05 09:55:00,35.14,35.16,34.96,34.96,20600.0,25.3833,25.3978,25.2533,25.2533,20600.0
2010-01-05 10:00:00,34.97,35.08,34.94,35.05,38100.0,25.2605,25.34,25.2389,25.3183,38100.0
2010-01-05 10:05:00,35.05,35.15,35.04,35.1,13700.0,25.3183,25.3906,25.3111,25.3544,13700.0
2010-01-05 10:10:00,35.1,35.26,35.09,35.26,21900.0,25.3544,25.47,25.3472,25.47,21900.0
2010-01-05 10:15:00,35.24,35.32,35.24,35.32,18000.0,25.4556,25.5134,25.4556,25.5134,18000.0
2010-01-05 10:20:00,35.34,35.43,35.31,35.39,23500.0,25.5278,25.5928,25.5061,25.5639,23500.0
2010-01-05 10:25:00,35.38,35.47,35.36,35.43,19700.0,25.5567,25.6217,25.5423,25.5928,19700.0
2010-01-05 10:30:00,35.44,35.46,35.41,35.44,16800.0,25.6,25.6145,25.5784,25.6,16800.0
2010-01-05 10:35:00,35.43,35.51,35.39,35.51,35700.0,25.5928,25.6506,25.5639,25.6506,35700.0
2010-01-05 10:40:00,35.51,35.73,35.51,35.7,52100.0,25.6506,25.8095,25.6506,25.7879,52100.0
2010-01-05 10:45:00,35.7,35.73,35.59,35.62,20800.0,25.7879,25.8095,25.7084,25.7301,20800.0
2010-01-05 10:50:00,35.63,35.63,35.52,35.59,27900.0,25.7373,25.7373,25.6578,25.7084,27900.0
2010-01-05 10:55:00,35.59,35.59,35.56,35.56,9800.0,25.7084,25.7084,25.6867,25.6867,9800.0
2010-01-05 11:00:00,35.56,35.56,35.5,35.53,20100.0,25.6867,25.6867,25.6434,25.6651,20100.0
2010-01-05 11:05:00,35.54,35.56,35.53,35.53,9400.0,25.6723,25.6867,25.6651,25.6651,9400.0
2010-01-05 11:10:00,35.52,35.52,35.45,35.45,22800.0,25.6578,25.6578,25.6073,25.6073,22800.0
2010-01-05 11:15:00,35.46,35.46,35.41,35.45,23400.0,25.6145,25.6145,25.5784,25.6073,23400.0
2010-01-05 11:20:00,35.45,35.54,35.45,35.53,23600.0,25.6073,25.6723,25.6073,25.6651,23600.0
2010-01-05 11:25:00,35.54,35.57,35.48,35.48,30800.0,25.6723,25.6939,25.6289,25.6289,30800.0
2010-01-05 11:30:00,35.48,35.49,35.43,35.44,18000.0,25.6289,25.6362,25.5928,25.6,18000.0
2010-01-05 11:35:00,35.44,35.47,35.43,35.45,8700.0,25.6,25.6217,25.5928,25.6073,8700.0
2010-01-05 11:40:00,35.45,35.45,35.43,35.45,16100.0,25.6073,25.6073,25.5928,25.6073,16100.0
2010-01-05 11:45:00,35.45,35.51,35.45,35.51,11800.0,25.6073,25.6506,25.6073,25.6506,11800.0
2010-01-05 11:50:00,35.51,35.56,35.5,35.5,16900.0,25.6506,25.6867,25.6434,25.6434,16900.0
2010-01-05 11:55:00,35.51,35.57,35.51,35.56,15000.0,25.6506,25.6939,25.6506,25.6867,15000.0
2010-01-05 12:00:00,35.55,35.56,35.48,35.49,24800.0,25.6795,25.6867,25.6289,25.6362,24800.0
2010-01-05 12:05:00,35.49,35.66,35.47,35.66,22700.0,25.6362,25.759,25.6217,25.759,22700.0
2010-01-05 12:10:00,35.65,35.66,35.64,35.65,5900.0,25.7517,25.759,25.7445,25.7517,5900.0
2010-01-05 12:15:00,35.65,35.7,35.65,35.69,12600.0,25.7517,25.7879,25.7517,25.7806,12600.0
2010-01-05 12:20:00,35.69,35.7,35.6,35.6,16800.0,25.7806,25.7879,25.7156,25.7156,16800.0
2010-01-05 12:25:00,35.61,35.61,35.56,35.6,12600.0,25.7228,25.7228,25.6867,25.7156,12600.0
2010-01-05 12:30:00,35.61,35.64,35.57,35.61,21100.0,25.7228,25.7445,25.6939,25.7228,21100.0
2010-01-05 12:35:00,35.63,35.64,35.56,35.61,32300.0,25.7373,25.7445,25.6867,25.7228,32300.0
2010-01-05 12:40:00,35.61,35.64,35.61,35.64,4800.0,25.7228,25.7445,25.7228,25.7445,4800.0
2010-01-05 12:45:00,35.64,35.69,35.63,35.68,12600.0,25.7445,25.7806,25.7373,25.7734,12600.0
2010-01-05 12:50:00,35.68,35.77,35.67,35.77,25600.0,25.7734,25.8384,25.7662,25.8384,25600.0
2010-01-05 12:55:00,35.75,35.79,35.75,35.77,11500.0,25.824,25.8529,25.824,25.8384,11500.0
2010-01-05 13:00:00,35.76,35.77,35.69,35.69,15900.0,25.8312,25.8384,25.7806,25.7806,15900.0
2010-01-05 13:05:00,35.67,35.69,35.59,35.6,15000.0,25.7662,25.7806,25.7084,25.7156,15000.0
2010-01-05 13:10:00,35.6,35.6,35.55,35.57,24100.0,25.7156,25.7156,25.6795,25.6939,24100.0
2010-01-05 13:15:00,35.57,35.59,35.56,35.57,11900.0,25.6939,25.7084,25.6867,25.6939,11900.0
2010-01-05 13:20:00,35.56,35.57,35.5,35.5,16200.0,25.6867,25.6939,25.6434,25.6434,16200.0
2010-01-05 13:25:00,35.51,35.53,35.5,35.52,22500.0,25.6506,25.6651,25.6434,25.6578,22500.0
2010-01-05 13:30:00,35.51,35.52,35.49,35.51,16700.0,25.6506,25.6578,25.6362,25.6506,16700.0
2010-01-05 13:35:00,35.51,35.55,35.5,35.55,8000.0,25.6506,25.6795,25.6434,25.6795,8000.0
2010-01-05 13:40:00,35.55,35.56,35.53,35.54,20900.0,25.6795,25.6867,25.6651,25.6723,20900.0
2010-01-05 13:45:00,35.53,35.54,35.51,35.53,15500.0,25.6651,25.6723,25.6506,25.6651,15500.0
2010-01-05 13:50:00,35.53,35.53,35.5,35.51,8900.0,25.6651,25.6651,25.6434,25.6506,8900.0
2010-01-05 13:55:00,35.52,35.52,35.5,35.51,9700.0,25.6578,25.6578,25.6434,25.6506,9700.0
2010-01-05 14:00:00,35.51,35.52,35.48,35.5,23500.0,25.6506,25.6578,25.6289,25.6434,23500.0
2010-01-05 14:05:00,35.51,35.51,35.45,35.45,10700.0,25.6506,25.6506,25.6073,25.6073,10700.0
2010-01-05 14:10:00,35.45,35.49,35.41,35.41,23500.0,25.6073,25.6362,25.5784,25.5784,23500.0
2010-01-05 14:15:00,35.42,35.44,35.4,35.4,70900.0,25.5856,25.6,25.5711,25.5711,70900.0
2010-01-05 14:20:00,35.4,35.43,35.39,35.39,40600.0,25.5711,25.5928,25.5639,25.5639,40600.0
2010-01-05 14:25:00,35.39,35.45,35.38,35.4,186800.0,25.5639,25.6073,25.5567,25.5711,186800.0
2010-01-05 14:30:00,35.4,35.42,35.39,35.41,23200.0,25.5711,25.5856,25.5639,25.5784,23200.0
2010-01-05 14:35:00,35.41,35.44,35.4,35.41,14800.0,25.5784,25.6,25.5711,25.5784,14800.0
2010-01-05 14:40:00,35.42,35.46,35.41,35.43,16300.0,25.5856,25.6145,25.5784,25.5928,16300.0
2010-01-05 14:45:00,35.44,35.46,35.44,35.45,30900.0,25.6,25.6145,25.6,25.6073,30900.0
2010-01-05 14:50:00,35.45,35.48,35.43,35.43,33600.0,25.6073,25.6289,25.5928,25.5928,33600.0
2010-01-05 14:55:00,35.44,35.44,35.39,35.42,23300.0,25.6,25.6,25.5639,25.5856,23300.0
2010-01-05 15:00:00,35.44,35.47,35.42,35.42,10000.0,25.6,25.6217,25.5856,25.5856,10000.0
2010-01-05 15:05:00,35.42,35.44,35.41,35.43,13500.0,25.5856,25.6,25.5784,25.5928,13500.0
2010-01-05 15:10:00,35.44,35.44,35.41,35.42,19500.0,25.6,25.6,25.5784,25.5856,19500.0
2010-01-05 15:15:00,35.42,35.44,35.39,35.39,55200.0,25.5856,25.6,25.5639,25.5639,55200.0
2010-01-05 15:20:00,35.4,35.42,35.4,35.42,8800.0,25.5711,25.5856,25.5711,25.5856,8800.0
2010-01-05 15:25:00,35.41,35.48,35.41,35.47,31100.0,25.5784,25.6289,25.5784,25.6217,31100.0
2010-01-05 15:30:00,35.48,35.53,35.48,35.51,25600.0,25.6289,25.6651,25.6289,25.6506,25600.0
2010-01-05 15:35:00,35.51,35.52,35.45,35.49,84000.0,25.6506,25.6578,25.6073,25.6362,84000.0
2010-01-05 15:40:00,35.48,35.49,35.45,35.46,50200.0,25.6289,25.6362,25.6073,25.6145,50200.0
2010-01-05 15:45:00,35.45,35.46,35.42,35.44,40700.0,25.6073,25.6145,25.5856,25.6,40700.0
2010-01-05 15:50:00,35.44,35.49,35.43,35.46,42200.0,25.6,25.6362,25.5928,25.6145,42200.0
2010-01-05 15:55:00,35.46,35.49,35.39,35.46,94700.0,25.6145,25.6362,25.5639,25.6145,94700.0
2010-01-06 09:30:00,35.55,35.7,35.43,35.67,57500.0,25.6795,25.7879,25.5928,25.7662,57500.0
2010-01-06 09:35:00,35.67,35.72,35.51,35.57,67500.0,25.7662,25.8023,25.6506,25.6939,67500.0
2010-01-06 09:40:00,35.51,35.6,35.51,35.6,27200.0,25.6506,25.7156,25.6506,25.7156,27200.0
2010-01-06 09:45:00,35.6,35.65,35.54,35.62,39600.0,25.7156,25.7517,25.6723,25.7301,39600.0
2010-01-06 09:50:00,35.62,35.64,35.56,35.62,39400.0,25.7301,25.7445,25.6867,25.7301,39400.0
2010-01-06 09:55:00,35.62,35.64,35.58,35.59,48700.0,25.7301,25.7445,25.7012,25.7084,48700.0
2010-01-06 10:00:00,35.58,35.59,35.47,35.59,31200.0,25.7012,25.7084,25.6217,25.7084,31200.0
2010-01-06 10:05:00,35.59,35.61,35.55,35.6,30600.0,25.7084,25.7228,25.6795,25.7156,30600.0
2010-01-06 10:10:00,35.59,35.6,35.48,35.54,40300.0,25.7084,25.7156,25.6289,25.6723,40300.0
2010-01-06 10:15:00,35.57,35.6,35.54,35.59,29100.0,25.6939,25.7156,25.6723,25.7084,29100.0
2010-01-06 10:20:00,35.59,35.7,35.58,35.68,40400.0,25.7084,25.7879,25.7012,25.7734,40400.0
2010-01-06 10:25:00,35.67,35.72,35.64,35.65,24400.0,25.7662,25.8023,25.7445,25.7517,24400.0
2010-01-06 10:30:00,35.64,35.69,35.59,35.6,66600.0,25.7445,25.7806,25.7084,25.7156,66600.0
2010-01-06 10:35:00,35.6,35.64,35.58,35.63,37100.0,25.7156,25.7445,25.7012,25.7373,37100.0
2010-01-06 10:40:00,35.63,35.66,35.62,35.64,16100.0,25.7373,25.759,25.7301,25.7445,16100.0
2010-01-06 10:45:00,35.64,35.68,35.64,35.68,36900.0,25.7445,25.7734,25.7445,25.7734,36900.0
2010-01-06 10:50:00,35.68,35.68,35.6,35.63,25000.0,25.7734,25.7734,25.7156,25.7373,25000.0
2010-01-06 10:55:00,35.63,35.67,35.62,35.67,24300.0,25.7373,25.7662,25.7301,25.7662,24300.0
2010-01-06 11:00:00,35.66,35.66,35.63,35.64,16000.0,25.759,25.759,25.7373,25.7445,16000.0
2010-01-06 11:05:00,35.63,35.67,35.63,35.67,30400.0,25.7373,25.7662,25.7373,25.7662,30400.0
2010-01-06 11:10:00,35.66,35.67,35.66,35.66,13400.0,25.759,25.7662,25.759,25.759,13400.0
2010-01-06 11:15:00,35.66,35.67,35.63,35.63,20000.0,25.759,25.7662,25.7373,25.7373,20000.0
2010-01-06 11:20:00,35.63,35.64,35.5,35.5,34800.0,25.7373,25.7445,25.6434,25.6434,34800.0
2010-01-06 11:25:00,35.5,35.53,35.47,35.51,25700.0,25.6434,25.6651,25.6217,25.6506,25700.0
2010-01-06 11:30:00,35.51,35.54,35.48,35.49,26200.0,25.6506,25.6723,25.6289,25.6362,26200.0
2010-01-06 11:35:00,35.48,35.48,35.37,35.39,39300.0,25.6289,25.6289,25.5495,25.5639,39300.0
2010-01-06 11:40:00,35.38,35.43,35.36,35.41,52000.0,25.5567,25.5928,25.5423,25.5784,52000.0
2010-01-06 11:45:00,35.4,35.41,35.37,35.38,31100.0,25.5711,25.5784,25.5495,25.5567,31100.0
2010-01-06 11:50:00,35.39,35.43,35.37,35.38,37400.0,25.5639,25.5928,25.5495,25.5567,37400.0
2010-01-06 11:55:00,35.39,35.41,35.29,35.29,50400.0,25.5639,25.5784,25.4917,25.4917,50400.0
2010-01-06 12:00:00,35.29,35.37,35.29,35.36,12900.0,25.4917,25.5495,25.4917,25.5423,12900.0
2010-01-06 12:05:00,35.35,35.37,35.31,35.32,19800.0,25.535,25.5495,25.5061,25.5134,19800.0
2010-01-06 12:10:00,35.31,35.35,35.22,35.22,23600.0,25.5061,25.535,25.4411,25.4411,23600.0
2010-01-06 12:15:00,35.22,35.22,35.18,35.21,14000.0,25.4411,25.4411,25.4122,25.4339,14000.0
2010-01-06 12:20:00,35.2,35.2,35.08,35.13,71100.0,25.4267,25.4267,25.34,25.3761,71100.0
2010-01-06 12:25:00,35.13,35.13,35.03,35.04,24100.0,25.3761,25.3761,25.3039,25.3111,24100.0
2010-01-06 12:30:00,35.05,35.22,35.01,35.22,54800.0,25.3183,25.4411,25.2894,25.4411,54800.0
2010-01-06 12:35:00,35.21,35.27,35.21,35.26,15000.0,25.4339,25.4772,25.4339,25.47,15000.0
2010-01-06 12:40:00,35.26,35.27,35.24,35.24,32000.0,25.47,25.4772,25.4556,25.4556,32000.0
2010-01-06 12:45:00,35.25,35.3,35.24,35.29,21700.0,25.4628,25.4989,25.4556,25.4917,21700.0
2010-01-06 12:50:00,35.31,35.33,35.28,35.33,36900.0,25.5061,25.5206,25.4845,25.5206,36900.0
2010-01-06 12:55:00,35.32,35.41,35.32,35.41,16700.0,25.5134,25.5784,25.5134,25.5784,16700.0
2010-01-06 13:00:00,35.42,35.51,35.42,35.47,31300.0,25.5856,25.6506,25.5856,25.6217,31300.0
2010-01-06 13:05:00,35.46,35.47,35.36,35.42,18200.0,25.6145,25.6217,25.5423,25.5856,18200.0
2010-01-06 13:10:00,35.42,35.42,35.4,35.4,4800.0,25.5856,25.5856,25.5711,25.5711,4800.0
2010-01-06 13:15:00,35.4,35.4,35.38,35.38,5200.0,25.5711,25.5711,25.5567,25.5567,5200.0
2010-01-06 13:20:00,35.39,35.4,35.39,35.4,15800.0,25.5639,25.5711,25.5639,25.5711,15800.0
2010-01-06 13:25:00,35.4,35.4,35.38,35.38,7500.0,25.5711,25.5711,25.5567,25.5567,7500.0
2010-01-06 13:30:00,35.38,35.39,35.36,35.36,19100.0,25.5567,25.5639,25.5423,25.5423,19100.0
2010-01-06 13:35:00,35.36,35.37,35.31,35.35,15200.0,25.5423,25.5495,25.5061,25.535,15200.0
2010-01-06 13:40:00,35.35,35.35,35.31,35.31,15200.0,25.535,25.535,25.5061,25.5061,15200.0
2010-01-06 13:45:00,35.31,35.31,35.28,35.3,19800.0,25.5061,25.5061,25.4845,25.4989,19800.0
2010-01-06 13:50:00,35.28,35.33,35.26,35.31,33100.0,25.4845,25.5206,25.47,25.5061,33100.0
2010-01-06 13:55:00,35.31,35.4,35.26,35.39,22900.0,25.5061,25.5711,25.47,25.5639,22900.0
2010-01-06 14:00:00,35.38,35.49,35.38,35.48,34900.0,25.5567,25.6362,25.5567,25.6289,34900.0
2010-01-06 14:05:00,35.48,35.66,35.45,35.66,84300.0,25.6289,25.759,25.6073,25.759,84300.0
2010-01-06 14:10:00,35.66,35.77,35.66,35.75,46200.0,25.759,25.8384,25.759,25.824,46200.0
2010-01-06 14:15:00,35.75,35.76,35.65,35.71,28400.0,25.824,25.8312,25.7517,25.7951,28400.0
2010-01-06 14:20:00,35.71,35.84,35.7,35.83,39400.0,25.7951,25.889,25.7879,25.8818,39400.0
2010-01-06 14:25:00,35.83,35.94,35.83,35.92,47700.0,25.8818,25.9612,25.8818,25.9468,47700.0
2010-01-06 14:30:00,35.92,36.12,35.91,36.07,127300.0,25.9468,26.0912,25.9395,26.0551,127300.0
2010-01-06 14:35:00,36.08,36.24,36.07,36.07,308000.0,26.0623,26.1779,26.0551,26.0551,308000.0
2010-01-06 14:40:00,36.08,36.09,36.01,36.03,82900.0,26.0623,26.0696,26.0118,26.0262,82900.0
2010-01-06 14:45:00,36.04,36.12,35.97,35.98,95900.0,26.0335,26.0912,25.9829,25.9901,95900.0
2010-01-06 14:50:00,35.99,36.0,35.83,35.85,104000.0,25.9973,26.0046,25.8818,25.8962,104000.0
2010-01-06 14:55:00,35.85,35.91,35.76,35.86,171100.0,25.8962,25.9395,25.8312,25.9034,171100.0
2010-01-06 15:00:00,35.84,35.87,35.83,35.85,44200.0,25.889,25.9107,25.8818,25.8962,44200.0
2010-01-06 15:05:00,35.85,35.91,35.84,35.9,30200.0,25.8962,25.9395,25.889,25.9323,30200.0
2010-01-06 15:10:00,35.89,36.02,35.89,36.0,49400.0,25.9251,26.019,25.9251,26.0046,49400.0
2010-01-06 15:15:00,36.0,36.03,35.96,36.0,40000.0,26.0046,26.0262,25.9757,26.0046,40000.0
2010-01-06 15:20:00,35.99,35.99,35.96,35.99,56800.0,25.9973,25.9973,25.9757,25.9973,56800.0
2010-01-06 15:25:00,35.98,36.14,35.98,36.13,63900.0,25.9901,26.1057,25.9901,26.0985,63900.0
2010-01-06 15:30:00,36.12,36.15,36.1,36.12,76100.0,26.0912,26.1129,26.0768,26.0912,76100.0
2010-01-06 15:35:00,36.12,36.13,36.04,36.1,80700.0,26.0912,26.0985,26.0335,26.0768,80700.0
2010-01-06 15:40:00,36.09,36.11,36.05,36.07,82000.0,26.0696,26.084,26.0407,26.0551,82000.0
2010-01-06 15:45:00,36.06,36.12,36.06,36.11,98700.0,26.0479,26.0912,26.0479,26.084,98700.0
2010-01-06 15:50:00,36.11,36.21,36.11,36.2,146800.0,26.084,26.1563,26.084,26.149,146800.0
2010-01-06 15:55:00,36.21,36.24,36.18,36.22,273600.0,26.1563,26.1779,26.1346,26.1635,273600.0
2010-01-07 09:30:00,34.87,35.28,33.73,34.08,567800.0,25.1883,25.4845,24.3648,24.6176,567800.0
2010-01-07 09:35:00,34.09,34.25,33.6,34.15,667000.0,24.6249,24.7404,24.2709,24.6682,667000.0
2010-01-07 09:40:00,34.15,34.57,33.87,33.9,423500.0,24.6682,24.9716,24.466,24.4876,423500.0
2010-01-07 09:45:00,33.91,34.2,33.84,34.19,368300.0,24.4948,24.7043,24.4443,24.6971,368300.0
2010-01-07 09:50:00,34.19,34.19,33.67,33.8,401600.0,24.6971,24.6971,24.3215,24.4154,401600.0
2010-01-07 09:55:00,33.77,34.06,33.77,33.82,227900.0,24.3937,24.6032,24.3937,24.4298,227900.0
2010-01-07 10:00:00,33.81,33.82,33.47,33.5,298900.0,24.4226,24.4298,24.177,24.1987,298900.0
2010-01-07 10:05:00,33.5,33.95,33.45,33.58,582100.0,24.1987,24.5237,24.1626,24.2565,582100.0
2010-01-07 10:10:00,33.58,33.69,33.47,33.56,177000.0,24.2565,24.3359,24.177,24.242,177000.0
2010-01-07 10:15:00,33.54,33.67,33.44,33.55,240400.0,24.2276,24.3215,24.1553,24.2348,240400.0
2010-01-07 10:20:00,33.55,33.8,33.47,33.66,310900.0,24.2348,24.4154,24.177,24.3143,310900.0
2010-01-07 10:25:00,33.64,33.66,33.52,33.6,124000.0,24.2998,24.3143,24.2131,24.2709,124000.0
2010-01-07 10:30:00,33.59,33.65,33.52,33.55,91300.0,24.2637,24.307,24.2131,24.2348,91300.0
2010-01-07 10:35:00,33.55,33.61,33.4,33.48,201100.0,24.2348,24.2781,24.1265,24.1842,201100.0
2010-01-07 10:40:00,33.48,33.6,33.47,33.48,126900.0,24.1842,24.2709,24.177,24.1842,126900.0
2010-01-07 10:45:00,33.49,33.6,33.38,33.56,214300.0,24.1915,24.2709,24.112,24.242,214300.0
2010-01-07 10:50:00,33.56,33.57,33.48,33.49,91800.0,24.242,24.2493,24.1842,24.1915,91800.0
2010-01-07 10:55:00,33.49,33.85,33.45,33.49,246600.0,24.1915,24.4515,24.1626,24.1915,246600.0
2010-01-07 11:00:00,33.5,33.52,33.48,33.51,134800.0,24.1987,24.2131,24.1842,24.2059,134800.0
2010-01-07 11:05:00,33.51,33.52,33.49,33.51,112300.0,24.2059,24.2131,24.1915,24.2059,112300.0
2010-01-07 11:10:00,33.51,33.66,33.5,33.54,172400.0,24.2059,24.3143,24.1987,24.2276,172400.0
2010-01-07 11:15:00,33.54,33.57,33.51,33.56,111300.0,24.2276,24.2493,24.2059,24.242,111300.0
2010-01-07 11:20:00,33.56,33.73,33.55,33.62,138100.0,24.242,24.3648,24.2348,24.2854,138100.0
2010-01-07 11:25:00,33.59,33.65,33.53,33.61,199900.0,24.2637,24.307,24.2204,24.2781,199900.0
2010-01-07 11:30:00,33.61,33.67,33.52,33.59,93600.0,24.2781,24.3215,24.2131,24.2637,93600.0
2010-01-07 11:35:00,33.59,33.65,33.59,33.6,111500.0,24.2637,24.307,24.2637,24.2709,111500.0
2010-01-07 11:40:00,33.6,33.61,33.6,33.6,73400.0,24.2709,24.2781,24.2709,24.2709,73400.0
2010-01-07 11:45:00,33.6,33.61,33.53,33.53,68300.0,24.2709,24.2781,24.2204,24.2204,68300.0
2010-01-07 11:50:00,33.53,33.6,33.53,33.56,158600.0,24.2204,24.2709,24.2204,24.242,158600.0
2010-01-07 11:55:00,33.56,33.66,33.55,33.6,70000.0,24.242,24.3143,24.2348,24.2709,70000.0
2010-01-07 12:00:00,33.61,33.7,33.6,33.64,141700.0,24.2781,24.3432,24.2709,24.2998,141700.0
2010-01-07 12:05:00,33.65,33.71,33.63,33.71,86200.0,24.307,24.3504,24.2926,24.3504,86200.0
2010-01-07 12:10:00,33.71,33.91,33.71,33.76,214400.0,24.3504,24.4948,24.3504,24.3865,214400.0
2010-01-07 12:15:00,33.76,33.82,33.66,33.7,90500.0,24.3865,24.4298,24.3143,24.3432,90500.0
2010-01-07 12:20:00,33.7,33.7,33.62,33.68,60600.0,24.3432,24.3432,24.2854,24.3287,60600.0
2010-01-07 12:25:00,33.67,33.75,33.65,33.7,67200.0,24.3215,24.3793,24.307,24.3432,67200.0
2010-01-07 12:30:00,33.71,33.79,33.7,33.75,70300.0,24.3504,24.4082,24.3432,24.3793,70300.0
2010-01-07 12:35:00,33.75,33.76,33.68,33.7,32300.0,24.3793,24.3865,24.3287,24.3432,32300.0
2010-01-07 12:40:00,33.71,33.76,33.71,33.75,35800.0,24.3504,24.3865,24.3504,24.3793,35800.0
2010-01-07 12:45:00,33.75,33.82,33.75,33.76,30000.0,24.3793,24.4298,24.3793,24.3865,30000.0
2010-01-07 12:50:00,33.77,33.82,33.76,33.81,42700.0,24.3937,24.4298,24.3865,24.4226,42700.0
2010-01-07 12:55:00,33.81,33.81,33.73,33.76,77100.0,24.4226,24.4226,24.3648,24.3865,77100.0
2010-01-07 13:00:00,33.76,33.77,33.74,33.76,33400.0,24.3865,24.3937,24.3721,24.3865,33400.0
2010-01-07 13:05:00,33.75,33.76,33.67,33.68,53800.0,24.3793,24.3865,24.3215,24.3287,53800.0
2010-01-07 13:10:00,33.67,33.68,33.58,33.59,46700.0,24.3215,24.3287,24.2565,24.2637,46700.0
2010-01-07 13:15:00,33.58,33.58,33.51,33.51,39200.0,24.2565,24.2565,24.2059,24.2059,39200.0
2010-01-07 13:20:00,33.52,33.59,33.5,33.59,61500.0,24.2131,24.2637,24.1987,24.2637,61500.0
2010-01-07 13:25:00,33.59,33.6,33.54,33.54,43500.0,24.2637,24.2709,24.2276,24.2276,43500.0
2010-01-07 13:30:00,33.54,33.54,33.5,33.5,42800.0,24.2276,24.2276,24.1987,24.1987,42800.0
2010-01-07 13:35:00,33.5,33.5,33.42,33.5,94100.0,24.1987,24.1987,24.1409,24.1987,94100.0
2010-01-07 13:40:00,33.49,33.5,33.48,33.49,72800.0,24.1915,24.1987,24.1842,24.1915,72800.0
2010-01-07 13:45:00,33.5,33.55,33.49,33.51,255900.0,24.1987,24.2348,24.1915,24.2059,255900.0
2010-01-07 13:50:00,33.51,33.57,33.46,33.46,168200.0,24.2059,24.2493,24.1698,24.1698,168200.0
2010-01-07 13:55:00,33.47,33.47,33.36,33.37,95300.0,24.177,24.177,24.0976,24.1048,95300.0
2010-01-07 14:00:00,33.37,33.4,33.33,33.33,64900.0,24.1048,24.1265,24.0759,24.0759,64900.0
2010-01-07 14:05:00,33.33,33.43,33.28,33.37,95400.0,24.0759,24.1481,24.0398,24.1048,95400.0
2010-01-07 14:10:00,33.36,33.39,33.36,33.37,39300.0,24.0976,24.1192,24.0976,24.1048,39300.0
2010-01-07 14:15:00,33.37,33.38,33.32,33.34,87500.0,24.1048,24.112,24.0687,24.0831,87500.0
2010-01-07 14:20:00,33.33,33.34,33.28,33.3,126600.0,24.0759,24.0831,24.0398,24.0542,126600.0
2010-01-07 14:25:00,33.3,33.35,33.28,33.29,120200.0,24.0542,24.0903,24.0398,24.047,120200.0
2010-01-07 14:30:00,33.29,33.32,33.25,33.27,105800.0,24.047,24.0687,24.0181,24.0325,105800.0
2010-01-07 14:35:00,33.27,33.31,33.19,33.23,126400.0,24.0325,24.0614,23.9748,24.0037,126400.0
2010-01-07 14:40:00,33.23,33.3,33.21,33.23,108800.0,24.0037,24.0542,23.9892,24.0037,108800.0
2010-01-07 14:45:00,33.23,33.28,33.13,33.15,152300.0,24.0037,24.0398,23.9314,23.9459,152300.0
2010-01-07 14:50:00,33.15,33.21,33.04,33.05,301400.0,23.9459,23.9892,23.8664,23.8736,301400.0
2010-01-07 14:55:00,33.04,33.08,32.92,32.94,236800.0,23.8664,23.8953,23.7797,23.7942,236800.0
2010-01-07 15:00:00,32.93,32.98,32.87,32.9,163500.0,23.7869,23.8231,23.7436,23.7653,163500.0
2010-01-07 15:05:00,32.88,32.93,32.72,32.77,236000.0,23.7508,23.7869,23.6353,23.6714,236000.0
2010-01-07 15:10:00,32.77,32.94,32.7,32.86,283400.0,23.6714,23.7942,23.6208,23.7364,283400.0
2010-01-07 15:15:00,32.86,32.92,32.8,32.86,106600.0,23.7364,23.7797,23.693,23.7364,106600.0
2010-01-07 15:20:00,32.86,32.93,32.83,32.89,86200.0,23.7364,23.7869,23.7147,23.7581,86200.0
2010-01-07 15:25:00,32.89,32.92,32.85,32.9,106500.0,23.7581,23.7797,23.7292,23.7653,106500.0
2010-01-07 15:30:00,32.89,33.06,32.89,33.05,334100.0,23.7581,23.8809,23.7581,23.8736,334100.0
2010-01-07 15:35:00,33.04,33.09,32.93,33.0,203000.0,23.8664,23.9025,23.7869,23.8375,203000.0
2010-01-07 15:40:00,32.99,33.03,32.77,32.78,276600.0,23.8303,23.8592,23.6714,23.6786,276600.0
2010-01-07 15:45:00,32.77,32.86,32.73,32.73,317300.0,23.6714,23.7364,23.6425,23.6425,317300.0
2010-01-07 15:50:00,32.73,32.76,32.65,32.69,552400.0,23.6425,23.6641,23.5847,23.6136,552400.0
2010-01-07 15:55:00,32.7,32.73,32.59,32.64,818600.0,23.6208,23.6425,23.5413,23.5775,818600.0
2010-01-08 09:30:00,32.3,32.45,32.05,32.22,305200.0,23.3319,23.4402,23.1513,23.2741,305200.0
2010-01-08 09:35:00,32.23,32.23,31.85,31.9,242000.0,23.2813,23.2813,23.0068,23.0429,242000.0
2010-01-08 09:40:00,31.9,31.91,31.53,31.78,321100.0,23.0429,23.0502,22.7757,22.9562,321100.0
2010-01-08 09:45:00,31.78,32.13,31.76,31.96,314900.0,22.9562,23.2091,22.9418,23.0863,314900.0
2010-01-08 09:50:00,31.98,32.11,31.97,31.98,157200.0,23.1007,23.1946,23.0935,23.1007,157200.0
2010-01-08 09:55:00,31.98,32.2,31.97,32.19,99800.0,23.1007,23.2596,23.0935,23.2524,99800.0
2010-01-08 10:00:00,32.18,32.31,32.13,32.15,127100.0,23.2452,23.3391,23.2091,23.2235,127100.0
2010-01-08 10:05:00,32.16,32.25,32.07,32.08,92500.0,23.2307,23.2958,23.1657,23.173,92500.0
2010-01-08 10:10:00,32.07,32.31,32.06,32.27,85000.0,23.1657,23.3391,23.1585,23.3102,85000.0
2010-01-08 10:15:00,32.26,32.27,32.09,32.14,55700.0,23.303,23.3102,23.1802,23.2163,55700.0
2010-01-08 10:20:00,32.15,32.24,32.13,32.19,41200.0,23.2235,23.2885,23.2091,23.2524,41200.0
2010-01-08 10:25:00,32.19,32.24,32.07,32.11,39700.0,23.2524,23.2885,23.1657,23.1946,39700.0
2010-01-08 10:30:00,32.12,32.25,32.12,32.19,52100.0,23.2018,23.2958,23.2018,23.2524,52100.0
2010-01-08 10:35:00,32.19,32.26,32.15,32.25,58500.0,23.2524,23.303,23.2235,23.2958,58500.0
2010-01-08 10:40:00,32.25,32.35,32.24,32.28,85000.0,23.2958,23.368,23.2885,23.3174,85000.0
2010-01-08 10:45:00,32.28,32.3,32.19,32.2,35400.0,23.3174,23.3319,23.2524,23.2596,35400.0
2010-01-08 10:50:00,32.21,32.34,32.2,32.3,85400.0,23.2669,23.3608,23.2596,23.3319,85400.0
2010-01-08 10:55:00,32.3,32.32,32.27,32.29,88600.0,23.3319,23.3463,23.3102,23.3246,88600.0
2010-01-08 11:00:00,32.28,32.3,32.2,32.25,71700.0,23.3174,23.3319,23.2596,23.2958,71700.0
2010-01-08 11:05:00,32.25,32.31,32.25,32.3,59300.0,23.2958,23.3391,23.2958,23.3319,59300.0
2010-01-08 11:10:00,32.29,32.4,32.29,32.34,107700.0,23.3246,23.4041,23.3246,23.3608,107700.0
2010-01-08 11:15:00,32.34,32.54,32.32,32.53,204200.0,23.3608,23.5052,23.3463,23.498,204200.0
2010-01-08 11:20:00,32.52,32.64,32.47,32.52,138500.0,23.4908,23.5775,23.4547,23.4908,138500.0
2010-01-08 11:25:00,32.54,32.59,32.36,32.42,94400.0,23.5052,23.5413,23.3752,23.4185,94400.0
2010-01-08 11:30:00,32.42,32.44,32.35,32.35,120300.0,23.4185,23.433,23.368,23.368,120300.0
2010-01-08 11:35:00,32.36,32.39,32.35,32.35,20500.0,23.3752,23.3969,23.368,23.368,20500.0
2010-01-08 11:40:00,32.36,32.49,32.35,32.48,65900.0,23.3752,23.4691,23.368,23.4619,65900.0
2010-01-08 11:45:00,32.47,32.47,32.41,32.41,25700.0,23.4547,23.4547,23.4113,23.4113,25700.0
2010-01-08 11:50:00,32.42,32.47,32.41,32.47,25800.0,23.4185,23.4547,23.4113,23.4547,25800.0
2010-01-08 11:55:00,32.47,32.5,32.47,32.5,24500.0,23.4547,23.4763,23.4547,23.4763,24500.0
2010-01-08 12:00:00,32.5,32.5,32.47,32.48,33400.0,23.4763,23.4763,23.4547,23.4619,33400.0
2010-01-08 12:05:00,32.47,32.49,32.43,32.46,35100.0,23.4547,23.4691,23.4258,23.4474,35100.0
2010-01-08 12:10:00,32.46,32.57,32.45,32.57,76600.0,23.4474,23.5269,23.4402,23.5269,76600.0
2010-01-08 12:15:00,32.58,32.85,32.54,32.84,216800.0,23.5341,23.7292,23.5052,23.7219,216800.0
2010-01-08 12:20:00,32.85,32.85,32.68,32.73,82300.0,23.7292,23.7292,23.6064,23.6425,82300.0
2010-01-08 12:25:00,32.74,32.81,32.73,32.74,42200.0,23.6497,23.7003,23.6425,23.6497,42200.0
2010-01-08 12:30:00,32.75,32.8,32.7,32.79,60200.0,23.6569,23.693,23.6208,23.6858,60200.0
2010-01-08 12:35:00,32.78,32.87,32.78,32.87,42500.0,23.6786,23.7436,23.6786,23.7436,42500.0
2010-01-08 12:40:00,32.87,33.06,32.86,33.02,168300.0,23.7436,23.8809,23.7364,23.852,168300.0
2010-01-08 12:45:00,33.02,33.06,32.84,32.87,103100.0,23.852,23.8809,23.7219,23.7436,103100.0
2010-01-08 12:50:00,32.87,32.91,32.87,32.87,33500.0,23.7436,23.7725,23.7436,23.7436,33500.0
2010-01-08 12:55:00,32.87,32.98,32.87,32.96,53300.0,23.7436,23.8231,23.7436,23.8086,53300.0
2010-01-08 13:00:00,32.96,32.98,32.93,32.97,27000.0,23.8086,23.8231,23.7869,23.8158,27000.0
2010-01-08 13:05:00,32.96,33.01,32.96,33.01,47200.0,23.8086,23.8447,23.8086,23.8447,47200.0
2010-01-08 13:10:00,32.99,33.01,32.62,32.98,121200.0,23.8303,23.8447,23.563,23.8231,121200.0
2010-01-08 13:15:00,32.97,33.01,32.97,33.0,15300.0,23.8158,23.8447,23.8158,23.8375,15300.0
2010-01-08 13:20:00,33.0,33.0,32.98,32.99,19200.0,23.8375,23.8375,23.8231,23.8303,19200.0
2010-01-08 13:25:00,32.99,33.0,32.89,32.9,32200.0,23.8303,23.8375,23.7581,23.7653,32200.0
2010-01-08 13:30:00,32.9,32.97,32.88,32.93,39200.0,23.7653,23.8158,23.7508,23.7869,39200.0
2010-01-08 13:35:00,32.93,32.95,32.87,32.88,27300.0,23.7869,23.8014,23.7436,23.7508,27300.0
2010-01-08 13:40:00,32.89,33.0,32.88,33.0,52000.0,23.7581,23.8375,23.7508,23.8375,52000.0
2010-01-08 13:45:00,33.0,33.27,32.99,33.18,265200.0,23.8375,24.0325,23.8303,23.9675,265200.0
2010-01-08 13:50:00,33.17,33.19,33.12,33.17,51200.0,23.9603,23.9748,23.9242,23.9603,51200.0
2010-01-08 13:55:00,33.17,33.28,33.17,33.23,49600.0,23.9603,24.0398,23.9603,24.0037,49600.0
2010-01-08 14:00:00,33.23,33.26,33.15,33.17,71400.0,24.0037,24.0253,23.9459,23.9603,71400.0
2010-01-08 14:05:00,33.18,33.2,33.15,33.19,36400.0,23.9675,23.982,23.9459,23.9748,36400.0
2010-01-08 14:10:00,33.19,33.21,33.16,33.2,58900.0,23.9748,23.9892,23.9531,23.982,58900.0
2010-01-08 14:15:00,33.2,33.4,33.2,33.26,104700.0,23.982,24.1265,23.982,24.0253,104700.0
2010-01-08 14:20:00,33.26,33.26,33.19,33.19,20300.0,24.0253,24.0253,23.9748,23.9748,20300.0
2010-01-08 14:25:00,33.19,33.31,33.18,33.29,29800.0,23.9748,24.0614,23.9675,24.047,29800.0
2010-01-08 14:30:00,33.29,33.4,33.28,33.4,55300.0,24.047,24.1265,24.0398,24.1265,55300.0
2010-01-08 14:35:00,33.39,33.4,33.31,33.31,89200.0,24.1192,24.1265,24.0614,24.0614,89200.0
2010-01-08 14:40:00,33.31,33.36,33.28,33.35,40400.0,24.0614,24.0976,24.0398,24.0903,40400.0
2010-01-08 14:45:00,33.34,33.4,33.32,33.36,61100.0,24.0831,24.1265,24.0687,24.0976,61100.0
2010-01-08 14:50:00,33.35,33.41,33.35,33.4,58200.0,24.0903,24.1337,24.0903,24.1265,58200.0
2010-01-08 14:55:00,33.41,33.41,33.32,33.38,34600.0,24.1337,24.1337,24.0687,24.112,34600.0
2010-01-08 15:00:00,33.38,33.38,33.28,33.29,89900.0,24.112,24.112,24.0398,24.047,89900.0
2010-01-08 15:05:00,33.3,33.3,33.28,33.3,99300.0,24.0542,24.0542,24.0398,24.0542,99300.0
2010-01-08 15:10:00,33.3,33.39,33.29,33.37,76200.0,24.0542,24.1192,24.047,24.1048,76200.0
2010-01-08 15:15:00,33.38,33.43,33.33,33.39,75800.0,24.112,24.1481,24.0759,24.1192,75800.0
2010-01-08 15:20:00,33.39,33.43,33.38,33.38,73800.0,24.1192,24.1481,24.112,24.112,73800.0
2010-01-08 15:25:00,33.39,33.41,33.36,33.38,71800.0,24.1192,24.1337,24.0976,24.112,71800.0
2010-01-08 15:30:00,33.37,33.38,33.3,33.31,77800.0,24.1048,24.112,24.0542,24.0614,77800.0
2010-01-08 15:35:00,33.3,33.4,33.29,33.39,121900.0,24.0542,24.1265,24.047,24.1192,121900.0
2010-01-08 15:40:00,33.39,33.47,33.39,33.47,172300.0,24.1192,24.177,24.1192,24.177,172300.0
2010-01-08 15:45:00,33.47,33.48,33.42,33.47,129900.0,24.177,24.1842,24.1409,24.177,129900.0
2010-01-08 15:50:00,33.47,33.58,33.46,33.56,312000.0,24.177,24.2565,24.1698,24.242,312000.0
2010-01-08 15:55:00,33.55,33.57,33.55,33.56,278900.0,24.2348,24.2493,24.2348,24.242,278900.0
2010-01-11 09:30:00,33.48,33.55,33.15,33.35,86500.0,24.1842,24.2348,23.9459,24.0903,86500.0
2010-01-11 09:35:00,33.35,33.62,33.35,33.43,95900.0,24.0903,24.2854,24.0903,24.1481,95900.0
2010-01-11 09:40:00,33.41,33.41,33.27,33.27,68100.0,24.1337,24.1337,24.0325,24.0325,68100.0
2010-01-11 09:45:00,33.27,33.27,33.11,33.14,92300.0,24.0325,24.0325,23.917,23.9386,92300.0
2010-01-11 09:50:00,33.14,33.15,32.97,33.07,93700.0,23.9386,23.9459,23.8158,23.8881,93700.0
2010-01-11 09:55:00,33.07,33.07,32.9,33.01,100300.0,23.8881,23.8881,23.7653,23.8447,100300.0
2010-01-11 10:00:00,33.0,33.02,32.91,32.91,60600.0,23.8375,23.852,23.7725,23.7725,60600.0
2010-01-11 10:05:00,32.9,32.91,32.64,32.67,127400.0,23.7653,23.7725,23.5775,23.5991,127400.0
2010-01-11 10:10:00,32.67,32.72,32.5,32.5,123100.0,23.5991,23.6353,23.4763,23.4763,123100.0
2010-01-11 10:15:00,32.5,32.56,32.44,32.46,134700.0,23.4763,23.5197,23.433,23.4474,134700.0
2010-01-11 10:20:00,32.47,32.62,32.38,32.6,82700.0,23.4547,23.563,23.3897,23.5486,82700.0
2010-01-11 10:25:00,32.6,32.77,32.6,32.63,197100.0,23.5486,23.6714,23.5486,23.5702,197100.0
2010-01-11 10:30:00,32.63,32.84,32.63,32.77,101600.0,23.5702,23.7219,23.5702,23.6714,101600.0
2010-01-11 10:35:00,32.78,32.78,32.63,32.67,115400.0,23.6786,23.6786,23.5702,23.5991,115400.0
2010-01-11 10:40:00,32.67,32.72,32.67,32.72,73800.0,23.5991,23.6353,23.5991,23.6353,73800.0
2010-01-11 10:45:00,32.71,32.75,32.69,32.71,73600.0,23.628,23.6569,23.6136,23.628,73600.0
2010-01-11 10:50:00,32.71,32.74,32.71,32.72,62600.0,23.628,23.6497,23.628,23.6353,62600.0
2010-01-11 10:55:00,32.71,32.72,32.67,32.68,71000.0,23.628,23.6353,23.5991,23.6064,71000.0
2010-01-11 11:00:00,32.67,32.68,32.64,32.65,75300.0,23.5991,23.6064,23.5775,23.5847,75300.0
2010-01-11 11:05:00,32.65,32.66,32.55,32.63,71800.0,23.5847,23.5919,23.5125,23.5702,71800.0
2010-01-11 11:10:00,32.64,32.66,32.53,32.55,63900.0,23.5775,23.5919,23.498,23.5125,63900.0
2010-01-11 11:15:00,32.54,32.58,32.51,32.54,53700.0,23.5052,23.5341,23.4836,23.5052,53700.0
2010-01-11 11:20:00,32.54,32.58,32.41,32.46,146800.0,23.5052,23.5341,23.4113,23.4474,146800.0
2010-01-11 11:25:00,32.46,32.47,32.31,32.31,69600.0,23.4474,23.4547,23.3391,23.3391,69600.0
2010-01-11 11:30:00,32.32,32.34,32.25,32.26,57900.0,23.3463,23.3608,23.2958,23.303,57900.0
2010-01-11 11:35:00,32.25,32.25,32.12,32.19,162700.0,23.2958,23.2958,23.2018,23.2524,162700.0
2010-01-11 11:40:00,32.19,32.25,32.1,32.19,73600.0,23.2524,23.2958,23.1874,23.2524,73600.0
2010-01-11 11:45:00,32.19,32.24,32.16,32.17,47500.0,23.2524,23.2885,23.2307,23.238,47500.0
2010-01-11 11:50:00,32.17,32.3,32.12,32.17,97400.0,23.238,23.3319,23.2018,23.238,97400.0
2010-01-11 11:55:00,32.16,32.17,32.07,32.07,90900.0,23.2307,23.238,23.1657,23.1657,90900.0
2010-01-11 12:00:00,32.07,32.23,32.06,32.17,84600.0,23.1657,23.2813,23.1585,23.238,84600.0
2010-01-11 12:05:00,32.19,32.27,32.16,32.26,79400.0,23.2524,23.3102,23.2307,23.303,79400.0
2010-01-11 12:10:00,32.26,32.31,32.16,32.19,110500.0,23.303,23.3391,23.2307,23.2524,110500.0
2010-01-11 12:15:00,32.19,32.19,32.16,32.17,39400.0,23.2524,23.2524,23.2307,23.238,39400.0
2010-01-11 12:20:00,32.17,32.17,32.08,32.1,56800.0,23.238,23.238,23.173,23.1874,56800.0
2010-01-11 12:25:00,32.1,32.11,32.03,32.08,81900.0,23.1874,23.1946,23.1368,23.173,81900.0
2010-01-11 12:30:00,32.09,32.14,32.08,32.11,50700.0,23.1802,23.2163,23.173,23.1946,50700.0
2010-01-11 12:35:00,32.11,32.19,32.1,32.18,62900.0,23.1946,23.2524,23.1874,23.2452,62900.0
2010-01-11 12:40:00,32.18,32.18,32.15,32.15,27100.0,23.2452,23.2452,23.2235,23.2235,27100.0
2010-01-11 12:45:00,32.16,32.16,32.1,32.1,53300.0,23.2307,23.2307,23.1874,23.1874,53300.0
2010-01-11 12:50:00,32.1,32.4,32.09,32.35,167800.0,23.1874,23.4041,23.1802,23.368,167800.0
2010-01-11 12:55:00,32.34,32.35,32.25,32.25,84100.0,23.3608,23.368,23.2958,23.2958,84100.0
2010-01-11 13:00:00,32.26,32.26,32.16,32.19,56300.0,23.303,23.303,23.2307,23.2524,56300.0
2010-01-11 13:05:00,32.19,32.32,32.17,32.29,74400.0,23.2524,23.3463,23.238,23.3246,74400.0
2010-01-11 13:10:00,32.3,32.42,32.29,32.4,57200.0,23.3319,23.4185,23.3246,23.4041,57200.0
2010-01-11 13:15:00,32.4,32.4,32.32,32.33,26700.0,23.4041,23.4041,23.3463,23.3535,26700.0
2010-01-11 13:20:00,32.33,32.37,32.32,32.36,30900.0,23.3535,23.3824,23.3463,23.3752,30900.0
2010-01-11 13:25:00,32.37,32.41,32.37,32.39,29900.0,23.3824,23.4113,23.3824,23.3969,29900.0
2010-01-11 13:30:00,32.39,32.39,32.31,32.32,37700.0,23.3969,23.3969,23.3391,23.3463,37700.0
2010-01-11 13:35:00,32.31,32.33,32.28,32.31,40100.0,23.3391,23.3535,23.3174,23.3391,40100.0
2010-01-11 13:40:00,32.32,32.32,32.28,32.28,19800.0,23.3463,23.3463,23.3174,23.3174,19800.0
2010-01-11 13:45:00,32.29,32.38,32.29,32.32,39700.0,23.3246,23.3897,23.3246,23.3463,39700.0
2010-01-11 13:50:00,32.32,32.33,32.24,32.24,51700.0,23.3463,23.3535,23.2885,23.2885,51700.0
2010-01-11 13:55:00,32.24,32.28,32.23,32.27,34500.0,23.2885,23.3174,23.2813,23.3102,34500.0
2010-01-11 14:00:00,32.27,32.32,32.27,32.31,39200.0,23.3102,23.3463,23.3102,23.3391,39200.0
2010-01-11 14:05:00,32.3,32.48,32.3,32.47,83600.0,23.3319,23.4619,23.3319,23.4547,83600.0
2010-01-11 14:10:00,32.47,32.48,32.45,32.45,36000.0,23.4547,23.4619,23.4402,23.4402,36000.0
2010-01-11 14:15:00,32.46,32.46,32.38,32.38,37200.0,23.4474,23.4474,23.3897,23.3897,37200.0
2010-01-11 14:20:00,32.38,32.42,32.38,32.4,30800.0,23.3897,23.4185,23.3897,23.4041,30800.0
2010-01-11 14:25:00,32.4,32.41,32.39,32.41,31900.0,23.4041,23.4113,23.3969,23.4113,31900.0
2010-01-11 14:30:00,32.41,32.43,32.38,32.38,47800.0,23.4113,23.4258,23.3897,23.3897,47800.0
2010-01-11 14:35:00,32.39,32.43,32.38,32.43,24500.0,23.3969,23.4258,23.3897,23.4258,24500.0
2010-01-11 14:40:00,32.43,32.43,32.36,32.36,34000.0,23.4258,23.4258,23.3752,23.3752,34000.0
2010-01-11 14:45:00,32.37,32.37,32.34,32.35,34800.0,23.3824,23.3824,23.3608,23.368,34800.0
2010-01-11 14:50:00,32.35,32.37,32.34,32.37,27600.0,23.368,23.3824,23.3608,23.3824,27600.0
2010-01-11 14:55:00,32.37,32.37,32.33,32.33,41300.0,23.3824,23.3824,23.3535,23.3535,41300.0
2010-01-11 15:00:00,32.33,32.36,32.3,32.33,41800.0,23.3535,23.3752,23.3319,23.3535,41800.0
2010-01-11 15:05:00,32.33,32.37,32.32,32.34,48500.0,23.3535,23.3824,23.3463,23.3608,48500.0
2010-01-11 15:10:00,32.34,32.38,32.33,32.36,45500.0,23.3608,23.3897,23.3535,23.3752,45500.0
2010-01-11 15:15:00,32.37,32.4,32.34,32.4,73500.0,23.3824,23.4041,23.3608,23.4041,73500.0
2010-01-11 15:20:00,32.4,32.42,32.38,32.38,87100.0,23.4041,23.4185,23.3897,23.3897,87100.0
2010-01-11 15:25:00,32.38,32.39,32.35,32.39,58300.0,23.3897,23.3969,23.368,23.3969,58300.0
2010-01-11 15:30:00,32.39,32.47,32.38,32.47,85500.0,23.3969,23.4547,23.3897,23.4547,85500.0
2010-01-11 15:35:00,32.47,32.53,32.46,32.53,121900.0,23.4547,23.498,23.4474,23.498,121900.0
2010-01-11 15:40:00,32.53,32.53,32.5,32.5,83700.0,23.498,23.498,23.4763,23.4763,83700.0
2010-01-11 15:45:00,32.51,32.52,32.46,32.46,101200.0,23.4836,23.4908,23.4474,23.4474,101200.0
2010-01-11 15:50:00,32.47,32.47,32.42,32.43,125400.0,23.4547,23.4547,23.4185,23.4258,125400.0
2010-01-11 15:55:00,32.44,32.5,32.43,32.46,184600.0,23.433,23.4763,23.4258,23.4474,184600.0
2010-01-12 09:30:00,32.12,32.26,32.04,32.11,56900.0,23.2018,23.303,23.1441,23.1946,56900.0
2010-01-12 09:35:00,32.12,32.29,32.01,32.03,121600.0,23.2018,23.3246,23.1224,23.1368,121600.0
2010-01-12 09:40:00,32.01,32.19,31.83,31.93,138900.0,23.1224,23.2524,22.9924,23.0646,138900.0
2010-01-12 09:45:00,31.9,32.01,31.83,32.0,63300.0,23.0429,23.1224,22.9924,23.1152,63300.0
2010-01-12 09:50:00,32.0,32.15,32.0,32.13,43800.0,23.1152,23.2235,23.1152,23.2091,43800.0
2010-01-12 09:55:00,32.13,32.13,32.02,32.1,33900.0,23.2091,23.2091,23.1296,23.1874,33900.0
2010-01-12 10:00:00,32.1,32.19,32.08,32.17,52900.0,23.1874,23.2524,23.173,23.238,52900.0
2010-01-12 10:05:00,32.17,32.18,32.08,32.11,28000.0,23.238,23.2452,23.173,23.1946,28000.0
2010-01-12 10:10:00,32.11,32.18,32.08,32.1,56800.0,23.1946,23.2452,23.173,23.1874,56800.0
2010-01-12 10:15:00,32.1,32.1,32.03,32.06,72300.0,23.1874,23.1874,23.1368,23.1585,72300.0
2010-01-12 10:20:00,32.06,32.09,32.03,32.09,38000.0,23.1585,23.1802,23.1368,23.1802,38000.0
2010-01-12 10:25:00,32.09,32.24,32.09,32.24,39100.0,23.1802,23.2885,23.1802,23.2885,39100.0
2010-01-12 10:30:00,32.22,32.22,32.15,32.19,31800.0,23.2741,23.2741,23.2235,23.2524,31800.0
2010-01-12 10:35:00,32.18,32.23,32.18,32.2,15800.0,23.2452,23.2813,23.2452,23.2596,15800.0
2010-01-12 10:40:00,32.21,32.29,32.2,32.25,24800.0,23.2669,23.3246,23.2596,23.2958,24800.0
2010-01-12 10:45:00,32.26,32.37,32.23,32.32,61200.0,23.303,23.3824,23.2813,23.3463,61200.0
2010-01-12 10:50:00,32.32,32.38,32.29,32.29,47500.0,23.3463,23.3897,23.3246,23.3246,47500.0
2010-01-12 10:55:00,32.28,32.28,32.18,32.18,44300.0,23.3174,23.3174,23.2452,23.2452,44300.0
2010-01-12 11:00:00,32.18,32.19,32.06,32.11,51400.0,23.2452,23.2524,23.1585,23.1946,51400.0
2010-01-12 11:05:00,32.12,32.12,32.07,32.1,17100.0,23.2018,23.2018,23.1657,23.1874,17100.0
2010-01-12 11:10:00,32.09,32.2,32.09,32.16,75600.0,23.1802,23.2596,23.1802,23.2307,75600.0
2010-01-12 11:15:00,32.17,32.24,32.13,32.16,97900.0,23.238,23.2885,23.2091,23.2307,97900.0
2010-01-12 11:20:00,32.16,32.18,32.06,32.06,28900.0,23.2307,23.2452,23.1585,23.1585,28900.0
2010-01-12 11:25:00,32.06,32.15,32.06,32.1,13600.0,23.1585,23.2235,23.1585,23.1874,13600.0
2010-01-12 11:30:00,32.12,32.15,32.09,32.1,12100.0,23.2018,23.2235,23.1802,23.1874,12100.0
2010-01-12 11:35:00,32.1,32.12,32.03,32.05,23400.0,23.1874,23.2018,23.1368,23.1513,23400.0
2010-01-12 11:40:00,32.06,32.09,32.05,32.08,8800.0,23.1585,23.1802,23.1513,23.173,8800.0
2010-01-12 11:45:00,32.07,32.14,32.05,32.13,25000.0,23.1657,23.2163,23.1513,23.2091,25000.0
2010-01-12 11:50:00,32.14,32.21,32.13,32.21,24300.0,23.2163,23.2669,23.2091,23.2669,24300.0
2010-01-12 11:55:00,32.2,32.3,32.2,32.3,32600.0,23.2596,23.3319,23.2596,23.3319,32600.0
2010-01-12 12:00:00,32.29,32.29,32.18,32.23,16600.0,23.3246,23.3246,23.2452,23.2813,16600.0
2010-01-12 12:05:00,32.23,32.26,32.21,32.26,31300.0,23.2813,23.303,23.2669,23.303,31300.0
2010-01-12 12:10:00,32.28,32.29,32.24,32.24,20600.0,23.3174,23.3246,23.2885,23.2885,20600.0
2010-01-12 12:15:00,32.23,32.24,32.2,32.21,42300.0,23.2813,23.2885,23.2596,23.2669,42300.0
2010-01-12 12:20:00,32.21,32.25,32.2,32.21,34300.0,23.2669,23.2958,23.2596,23.2669,34300.0
2010-01-12 12:25:00,32.21,32.22,32.15,32.18,33700.0,23.2669,23.2741,23.2235,23.2452,33700.0
2010-01-12 12:30:00,32.17,32.17,32.12,32.14,27500.0,23.238,23.238,23.2018,23.2163,27500.0
2010-01-12 12:35:00,32.15,32.18,32.13,32.16,32700.0,23.2235,23.2452,23.2091,23.2307,32700.0
2010-01-12 12:40:00,32.16,32.18,32.12,32.13,19300.0,23.2307,23.2452,23.2018,23.2091,19300.0
2010-01-12 12:45:00,32.13,32.21,32.12,32.2,22600.0,23.2091,23.2669,23.2018,23.2596,22600.0
2010-01-12 12:50:00,32.2,32.26,32.2,32.25,56700.0,23.2596,23.303,23.2596,23.2958,56700.0
2010-01-12 12:55:00,32.25,32.26,32.19,32.2,14000.0,23.2958,23.303,23.2524,23.2596,14000.0
2010-01-12 13:00:00,32.19,32.24,32.19,32.23,8600.0,23.2524,23.2885,23.2524,23.2813,8600.0
2010-01-12 13:05:00,32.22,32.24,32.21,32.21,13300.0,23.2741,23.2885,23.2669,23.2669,13300.0
2010-01-12 13:10:00,32.21,32.27,32.2,32.25,26900.0,23.2669,23.3102,23.2596,23.2958,26900.0
2010-01-12 13:15:00,32.24,32.25,32.18,32.21,37700.0,23.2885,23.2958,23.2452,23.2669,37700.0
2010-01-12 13:20:00,32.21,32.23,32.17,32.2,23900.0,23.2669,23.2813,23.238,23.2596,23900.0
2010-01-12 13:25:00,32.2,32.29,32.2,32.25,40800.0,23.2596,23.3246,23.2596,23.2958,40800.0
2010-01-12 13:30:00,32.24,32.29,32.24,32.26,15600.0,23.2885,23.3246,23.2885,23.303,15600.0
2010-01-12 13:35:00,32.27,32.29,32.25,32.28,13900.0,23.3102,23.3246,23.2958,23.3174,13900.0
2010-01-12 13:40:00,32.28,32.28,32.24,32.25,21700.0,23.3174,23.3174,23.2885,23.2958,21700.0
2010-01-12 13:45:00,32.25,32.25,32.17,32.22,55300.0,23.2958,23.2958,23.238,23.2741,55300.0
2010-01-12 13:50:00,32.21,32.23,32.19,32.22,17300.0,23.2669,23.2813,23.2524,23.2741,17300.0
2010-01-12 13:55:00,32.22,32.3,32.22,32.3,18300.0,23.2741,23.3319,23.2741,23.3319,18300.0
2010-01-12 14:00:00,32.3,32.33,32.28,32.32,30400.0,23.3319,23.3535,23.3174,23.3463,30400.0
2010-01-12 14:05:00,32.32,32.39,32.3,32.38,32300.0,23.3463,23.3969,23.3319,23.3897,32300.0
2010-01-12 14:10:00,32.38,32.4,32.32,32.37,36200.0,23.3897,23.4041,23.3463,23.3824,36200.0
2010-01-12 14:15:00,32.37,32.37,32.33,32.34,24700.0,23.3824,23.3824,23.3535,23.3608,24700.0
2010-01-12 14:20:00,32.34,32.35,32.33,32.35,7900.0,23.3608,23.368,23.3535,23.368,7900.0
2010-01-12 14:25:00,32.35,32.37,32.32,32.37,12200.0,23.368,23.3824,23.3463,23.3824,12200.0
2010-01-12 14:30:00,32.36,32.39,32.36,32.38,27000.0,23.3752,23.3969,23.3752,23.3897,27000.0
2010-01-12 14:35:00,32.38,32.38,32.34,32.36,41700.0,23.3897,23.3897,23.3608,23.3752,41700.0
2010-01-12 14:40:00,32.35,32.35,32.31,32.32,20400.0,23.368,23.368,23.3391,23.3463,20400.0
2010-01-12 14:45:00,32.33,32.36,32.3,32.35,83100.0,23.3535,23.3752,23.3319,23.368,83100.0
2010-01-12 14:50:00,32.37,32.39,32.3,32.31,36900.0,23.3824,23.3969,23.3319,23.3391,36900.0
2010-01-12 14:55:00,32.32,32.37,32.29,32.36,41400.0,23.3463,23.3824,23.3246,23.3752,41400.0
2010-01-12 15:00:00,32.37,32.37,32.31,32.33,30000.0,23.3824,23.3824,23.3391,23.3535,30000.0
2010-01-12 15:05:00,32.33,32.36,32.32,32.33,26800.0,23.3535,23.3752,23.3463,23.3535,26800.0
2010-01-12 15:10:00,32.33,32.33,32.29,32.29,35500.0,23.3535,23.3535,23.3246,23.3246,35500.0
2010-01-12 15:15:00,32.28,32.28,32.24,32.28,49100.0,23.3174,23.3174,23.2885,23.3174,49100.0
2010-01-12 15:20:00,32.29,32.32,32.26,32.26,34800.0,23.3246,23.3463,23.303,23.303,34800.0
2010-01-12 15:25:00,32.26,32.37,32.26,32.36,55300.0,23.303,23.3824,23.303,23.3752,55300.0
2010-01-12 15:30:00,32.35,32.36,32.31,32.33,80500.0,23.368,23.3752,23.3391,23.3535,80500.0
2010-01-12 15:35:00,32.33,32.36,32.32,32.34,97800.0,23.3535,23.3752,23.3463,23.3608,97800.0
2010-01-12 15:40:00,32.35,32.35,32.3,32.33,123800.0,23.368,23.368,23.3319,23.3535,123800.0
2010-01-12 15:45:00,32.33,32.36,32.32,32.33,56600.0,23.3535,23.3752,23.3463,23.3535,56600.0
2010-01-12 15:50:00,32.34,32.36,32.28,32.33,153400.0,23.3608,23.3752,23.3174,23.3535,153400.0
2010-01-12 15:55:00,32.33,32.41,32.31,32.41,213800.0,23.3535,23.4113,23.3391,23.4113,213800.0
2010-01-13 09:30:00,32.62,32.62,32.44,32.52,73000.0,23.563,23.563,23.433,23.4908,73000.0
2010-01-13 09:35:00,32.57,32.69,32.49,32.59,84500.0,23.5269,23.6136,23.4691,23.5413,84500.0
2010-01-13 09:40:00,32.58,32.65,32.47,32.59,41300.0,23.5341,23.5847,23.4547,23.5413,41300.0
2010-01-13 09:45:00,32.59,32.68,32.55,32.68,35900.0,23.5413,23.6064,23.5125,23.6064,35900.0
2010-01-13 09:50:00,32.63,32.68,32.61,32.66,40400.0,23.5702,23.6064,23.5558,23.5919,40400.0
2010-01-13 09:55:00,32.68,32.86,32.55,32.83,120600.0,23.6064,23.7364,23.5125,23.7147,120600.0
2010-01-13 10:00:00,32.83,32.87,32.78,32.85,94500.0,23.7147,23.7436,23.6786,23.7292,94500.0
2010-01-13 10:05:00,32.85,32.85,32.73,32.78,44100.0,23.7292,23.7292,23.6425,23.6786,44100.0
2010-01-13 10:10:00,32.79,32.79,32.68,32.73,61700.0,23.6858,23.6858,23.6064,23.6425,61700.0
2010-01-13 10:15:00,32.73,32.74,32.65,32.69,50200.0,23.6425,23.6497,23.5847,23.6136,50200.0
2010-01-13 10:20:00,32.69,32.71,32.65,32.7,35300.0,23.6136,23.628,23.5847,23.6208,35300.0
2010-01-13 10:25:00,32.7,32.75,32.69,32.75,30700.0,23.6208,23.6569,23.6136,23.6569,30700.0
2010-01-13 10:30:00,32.74,32.79,32.67,32.74,65000.0,23.6497,23.6858,23.5991,23.6497,65000.0
2010-01-13 10:35:00,32.73,32.76,32.71,32.75,18300.0,23.6425,23.6641,23.628,23.6569,18300.0
2010-01-13 10:40:00,32.76,32.8,32.75,32.8,25700.0,23.6641,23.693,23.6569,23.693,25700.0
2010-01-13 10:45:00,32.8,32.87,32.8,32.8,41000.0,23.693,23.7436,23.693,23.693,41000.0
2010-01-13 10:50:00,32.79,32.79,32.73,32.73,17900.0,23.6858,23.6858,23.6425,23.6425,17900.0
2010-01-13 10:55:00,32.74,32.78,32.7,32.78,32700.0,23.6497,23.6786,23.6208,23.6786,32700.0
2010-01-13 11:00:00,32.78,32.9,32.78,32.79,57000.0,23.6786,23.7653,23.6786,23.6858,57000.0
2010-01-13 11:05:00,32.79,32.86,32.78,32.84,31300.0,23.6858,23.7364,23.6786,23.7219,31300.0
2010-01-13 11:10:00,32.84,32.9,32.83,32.89,31500.0,23.7219,23.7653,23.7147,23.7581,31500.0
2010-01-13 11:15:00,32.88,32.9,32.78,32.78,34500.0,23.7508,23.7653,23.6786,23.6786,34500.0
2010-01-13 11:20:00,32.78,32.91,32.78,32.86,29400.0,23.6786,23.7725,23.6786,23.7364,29400.0
2010-01-13 11:25:00,32.87,32.9,32.79,32.79,30200.0,23.7436,23.7653,23.6858,23.6858,30200.0
2010-01-13 11:30:00,32.8,32.83,32.79,32.8,13500.0,23.693,23.7147,23.6858,23.693,13500.0
2010-01-13 11:35:00,32.8,32.8,32.76,32.76,14300.0,23.693,23.693,23.6641,23.6641,14300.0
2010-01-13 11:40:00,32.76,32.77,32.71,32.74,13400.0,23.6641,23.6714,23.628,23.6497,13400.0
2010-01-13 11:45:00,32.74,32.74,32.72,32.72,12800.0,23.6497,23.6497,23.6353,23.6353,12800.0
2010-01-13 11:50:00,32.72,32.72,32.69,32.71,10900.0,23.6353,23.6353,23.6136,23.628,10900.0
2010-01-13 11:55:00,32.71,32.73,32.66,32.67,30700.0,23.628,23.6425,23.5919,23.5991,30700.0
2010-01-13 12:00:00,32.68,32.76,32.66,32.73,12600.0,23.6064,23.6641,23.5919,23.6425,12600.0
2010-01-13 12:05:00,32.73,32.84,32.73,32.83,30200.0,23.6425,23.7219,23.6425,23.7147,30200.0
2010-01-13 12:10:00,32.83,32.84,32.78,32.81,10900.0,23.7147,23.7219,23.6786,23.7003,10900.0
2010-01-13 12:15:00,32.8,32.82,32.79,32.81,7900.0,23.693,23.7075,23.6858,23.7003,7900.0
2010-01-13 12:20:00,32.81,32.84,32.8,32.8,9900.0,23.7003,23.7219,23.693,23.693,9900.0
2010-01-13 12:25:00,32.81,32.87,32.79,32.83,13200.0,23.7003,23.7436,23.6858,23.7147,13200.0
2010-01-13 12:30:00,32.83,32.9,32.82,32.87,16500.0,23.7147,23.7653,23.7075,23.7436,16500.0
2010-01-13 12:35:00,32.88,32.91,32.88,32.9,32100.0,23.7508,23.7725,23.7508,23.7653,32100.0
2010-01-13 12:40:00,32.89,32.9,32.86,32.86,19800.0,23.7581,23.7653,23.7364,23.7364,19800.0
2010-01-13 12:45:00,32.87,32.9,32.77,32.8,26500.0,23.7436,23.7653,23.6714,23.693,26500.0
2010-01-13 12:50:00,32.81,32.86,32.8,32.8,20000.0,23.7003,23.7364,23.693,23.693,20000.0
2010-01-13 12:55:00,32.81,32.82,32.67,32.69,20200.0,23.7003,23.7075,23.5991,23.6136,20200.0
2010-01-13 13:00:00,32.69,32.74,32.69,32.73,18200.0,23.6136,23.6497,23.6136,23.6425,18200.0
2010-01-13 13:05:00,32.73,32.77,32.73,32.76,13900.0,23.6425,23.6714,23.6425,23.6641,13900.0
2010-01-13 13:10:00,32.76,32.79,32.76,32.78,42000.0,23.6641,23.6858,23.6641,23.6786,42000.0
2010-01-13 13:15:00,32.78,32.8,32.77,32.79,20000.0,23.6786,23.693,23.6714,23.6858,20000.0
2010-01-13 13:20:00,32.79,32.81,32.78,32.81,20900.0,23.6858,23.7003,23.6786,23.7003,20900.0
2010-01-13 13:25:00,32.81,32.87,32.81,32.87,10400.0,23.7003,23.7436,23.7003,23.7436,10400.0
2010-01-13 13:30:00,32.86,32.86,32.83,32.84,15000.0,23.7364,23.7364,23.7147,23.7219,15000.0
2010-01-13 13:35:00,32.84,32.84,32.77,32.77,22100.0,23.7219,23.7219,23.6714,23.6714,22100.0
2010-01-13 13:40:00,32.77,32.81,32.77,32.8,17200.0,23.6714,23.7003,23.6714,23.693,17200.0
2010-01-13 13:45:00,32.79,32.84,32.79,32.83,15800.0,23.6858,23.7219,23.6858,23.7147,15800.0
2010-01-13 13:50:00,32.83,32.85,32.77,32.81,34800.0,23.7147,23.7292,23.6714,23.7003,34800.0
2010-01-13 13:55:00,32.81,32.83,32.78,32.78,15100.0,23.7003,23.7147,23.6786,23.6786,15100.0
2010-01-13 14:00:00,32.79,32.86,32.78,32.84,37600.0,23.6858,23.7364,23.6786,23.7219,37600.0
2010-01-13 14:05:00,32.85,32.85,32.78,32.78,24000.0,23.7292,23.7292,23.6786,23.6786,24000.0
2010-01-13 14:10:00,32.78,32.79,32.71,32.71,16600.0,23.6786,23.6858,23.628,23.628,16600.0
2010-01-13 14:15:00,32.73,32.8,32.71,32.8,25400.0,23.6425,23.693,23.628,23.693,25400.0
2010-01-13 14:20:00,32.8,32.86,32.76,32.85,28200.0,23.693,23.7364,23.6641,23.7292,28200.0
2010-01-13 14:25:00,32.85,32.86,32.72,32.79,68400.0,23.7292,23.7364,23.6353,23.6858,68400.0
2010-01-13 14:30:00,32.8,32.86,32.8,32.8,21400.0,23.693,23.7364,23.693,23.693,21400.0
2010-01-13 14:35:00,32.8,33.03,32.79,33.01,182700.0,23.693,23.8592,23.6858,23.8447,182700.0
2010-01-13 14:40:00,33.01,33.02,32.85,32.99,88900.0,23.8447,23.852,23.7292,23.8303,88900.0
2010-01-13 14:45:00,33.0,33.08,32.97,33.06,35700.0,23.8375,23.8953,23.8158,23.8809,35700.0
2010-01-13 14:50:00,33.07,33.18,33.03,33.03,82600.0,23.8881,23.9675,23.8592,23.8592,82600.0
2010-01-13 14:55:00,33.04,33.07,33.03,33.05,20700.0,23.8664,23.8881,23.8592,23.8736,20700.0
2010-01-13 15:00:00,33.07,33.09,32.98,32.99,31700.0,23.8881,23.9025,23.8231,23.8303,31700.0
2010-01-13 15:05:00,32.98,33.0,32.98,33.0,20700.0,23.8231,23.8375,23.8231,23.8375,20700.0
2010-01-13 15:10:00,33.0,33.0,32.96,32.96,22600.0,23.8375,23.8375,23.8086,23.8086,22600.0
2010-01-13 15:15:00,32.96,32.97,32.91,32.91,34600.0,23.8086,23.8158,23.7725,23.7725,34600.0
2010-01-13 15:20:00,32.92,32.92,32.9,32.9,49900.0,23.7797,23.7797,23.7653,23.7653,49900.0
2010-01-13 15:25:00,32.9,32.97,32.9,32.93,63400.0,23.7653,23.8158,23.7653,23.7869,63400.0
2010-01-13 15:30:00,32.92,32.97,32.9,32.96,93600.0,23.7797,23.8158,23.7653,23.8086,93600.0
2010-01-13 15:35:00,32.96,33.0,32.93,32.99,104600.0,23.8086,23.8375,23.7869,23.8303,104600.0
2010-01-13 15:40:00,32.99,33.0,32.9,32.9,136000.0,23.8303,23.8375,23.7653,23.7653,136000.0
2010-01-13 15:45:00,32.91,32.94,32.9,32.92,135100.0,23.7725,23.7942,23.7653,23.7797,135100.0
2010-01-13 15:50:00,32.93,32.93,32.83,32.83,169000.0,23.7869,23.7869,23.7147,23.7147,169000.0
2010-01-13 15:55:00,32.83,32.85,32.8,32.85,196500.0,23.7147,23.7292,23.693,23.7292,196500.0
2010-01-14 09:30:00,32.7,32.75,32.57,32.73,24400.0,23.6208,23.6569,23.5269,23.6425,24400.0
2010-01-14 09:35:00,32.72,33.02,32.72,32.87,106100.0,23.6353,23.852,23.6353,23.7436,106100.0
2010-01-14 09:40:00,32.87,33.09,32.84,33.06,97300.0,23.7436,23.9025,23.7219,23.8809,97300.0
2010-01-14 09:45:00,33.06,33.09,32.97,33.06,33000.0,23.8809,23.9025,23.8158,23.8809,33000.0
2010-01-14 09:50:00,33.05,33.1,32.95,33.1,61100.0,23.8736,23.9097,23.8014,23.9097,61100.0
2010-01-14 09:55:00,33.12,33.15,32.99,33.06,46200.0,23.9242,23.9459,23.8303,23.8809,46200.0
2010-01-14 10:00:00,33.06,33.06,32.98,33.05,70900.0,23.8809,23.8809,23.8231,23.8736,70900.0
2010-01-14 10:05:00,33.06,33.13,32.99,33.03,32900.0,23.8809,23.9314,23.8303,23.8592,32900.0
2010-01-14 10:10:00,33.02,33.14,32.99,33.06,26700.0,23.852,23.9386,23.8303,23.8809,26700.0
2010-01-14 10:15:00,33.05,33.06,33.03,33.05,44500.0,23.8736,23.8809,23.8592,23.8736,44500.0
2010-01-14 10:20:00,33.05,33.06,32.99,32.99,33500.0,23.8736,23.8809,23.8303,23.8303,33500.0
2010-01-14 10:25:00,32.99,33.09,32.98,33.0,34100.0,23.8303,23.9025,23.8231,23.8375,34100.0
2010-01-14 10:30:00,33.0,33.09,32.99,33.09,38100.0,23.8375,23.9025,23.8303,23.9025,38100.0
2010-01-14 10:35:00,33.07,33.08,33.01,33.05,25900.0,23.8881,23.8953,23.8447,23.8736,25900.0
2010-01-14 10:40:00,33.04,33.05,33.0,33.01,26500.0,23.8664,23.8736,23.8375,23.8447,26500.0
2010-01-14 10:45:00,33.01,33.02,32.86,32.91,46500.0,23.8447,23.852,23.7364,23.7725,46500.0
2010-01-14 10:50:00,32.92,32.95,32.87,32.95,25000.0,23.7797,23.8014,23.7436,23.8014,25000.0
2010-01-14 10:55:00,32.95,32.98,32.84,32.84,32000.0,23.8014,23.8231,23.7219,23.7219,32000.0
2010-01-14 11:00:00,32.85,32.87,32.78,32.78,76300.0,23.7292,23.7436,23.6786,23.6786,76300.0
2010-01-14 11:05:00,32.78,32.82,32.76,32.81,65100.0,23.6786,23.7075,23.6641,23.7003,65100.0
2010-01-14 11:10:00,32.81,32.96,32.81,32.94,41400.0,23.7003,23.8086,23.7003,23.7942,41400.0
2010-01-14 11:15:00,32.93,32.93,32.8,32.8,18000.0,23.7869,23.7869,23.693,23.693,18000.0
2010-01-14 11:20:00,32.79,32.9,32.79,32.88,39600.0,23.6858,23.7653,23.6858,23.7508,39600.0
2010-01-14 11:25:00,32.88,32.97,32.84,32.97,19900.0,23.7508,23.8158,23.7219,23.8158,19900.0
2010-01-14 11:30:00,32.98,33.01,32.98,33.01,30800.0,23.8231,23.8447,23.8231,23.8447,30800.0
2010-01-14 11:35:00,33.01,33.03,32.96,32.96,28600.0,23.8447,23.8592,23.8086,23.8086,28600.0
2010-01-14 11:40:00,32.95,33.02,32.95,33.0,39800.0,23.8014,23.852,23.8014,23.8375,39800.0
2010-01-14 11:45:00,33.01,33.01,32.99,33.01,20600.0,23.8447,23.8447,23.8303,23.8447,20600.0
2010-01-14 11:50:00,33.01,33.03,32.99,33.01,20700.0,23.8447,23.8592,23.8303,23.8447,20700.0
2010-01-14 11:55:00,33.01,33.01,32.94,32.96,20600.0,23.8447,23.8447,23.7942,23.8086,20600.0
2010-01-14 12:00:00,32.96,32.96,32.87,32.87,17500.0,23.8086,23.8086,23.7436,23.7436,17500.0
2010-01-14 12:05:00,32.87,32.96,32.84,32.96,19200.0,23.7436,23.8086,23.7219,23.8086,19200.0
2010-01-14 12:10:00,32.95,32.96,32.93,32.96,7900.0,23.8014,23.8086,23.7869,23.8086,7900.0
2010-01-14 12:15:00,32.95,32.98,32.95,32.96,14300.0,23.8014,23.8231,23.8014,23.8086,14300.0
2010-01-14 12:20:00,32.97,33.03,32.96,33.0,30200.0,23.8158,23.8592,23.8086,23.8375,30200.0
2010-01-14 12:25:00,33.0,33.04,32.98,33.03,20500.0,23.8375,23.8664,23.8231,23.8592,20500.0
2010-01-14 12:30:00,33.03,33.12,33.01,33.1,25600.0,23.8592,23.9242,23.8447,23.9097,25600.0
2010-01-14 12:35:00,33.11,33.11,33.04,33.07,15900.0,23.917,23.917,23.8664,23.8881,15900.0
2010-01-14 12:40:00,33.07,33.07,33.0,33.0,11600.0,23.8881,23.8881,23.8375,23.8375,11600.0
2010-01-14 12:45:00,33.0,33.06,32.99,33.0,17000.0,23.8375,23.8809,23.8303,23.8375,17000.0
2010-01-14 12:50:00,33.0,33.01,32.99,33.0,10500.0,23.8375,23.8447,23.8303,23.8375,10500.0
2010-01-14 12:55:00,33.0,33.02,32.99,33.0,10100.0,23.8375,23.852,23.8303,23.8375,10100.0
2010-01-14 13:00:00,33.0,33.04,33.0,33.03,20200.0,23.8375,23.8664,23.8375,23.8592,20200.0
2010-01-14 13:05:00,33.03,33.03,32.94,32.96,40000.0,23.8592,23.8592,23.7942,23.8086,40000.0
2010-01-14 13:10:00,32.97,33.01,32.96,32.99,24900.0,23.8158,23.8447,23.8086,23.8303,24900.0
2010-01-14 13:15:00,33.0,33.01,32.96,33.0,24000.0,23.8375,23.8447,23.8086,23.8375,24000.0
2010-01-14 13:20:00,33.0,33.01,32.98,33.0,12500.0,23.8375,23.8447,23.8231,23.8375,12500.0
2010-01-14 13:25:00,33.0,33.0,32.95,32.98,12100.0,23.8375,23.8375,23.8014,23.8231,12100.0
2010-01-14 13:30:00,32.98,33.03,32.97,33.02,13500.0,23.8231,23.8592,23.8158,23.852,13500.0
2010-01-14 13:35:00,33.03,33.03,32.97,33.0,14200.0,23.8592,23.8592,23.8158,23.8375,14200.0
2010-01-14 13:40:00,33.0,33.01,32.99,32.99,10900.0,23.8375,23.8447,23.8303,23.8303,10900.0
2010-01-14 13:45:00,33.0,33.0,32.98,32.98,11700.0,23.8375,23.8375,23.8231,23.8231,11700.0
2010-01-14 13:50:00,32.98,33.01,32.97,33.01,14900.0,23.8231,23.8447,23.8158,23.8447,14900.0
2010-01-14 13:55:00,33.0,33.0,32.94,32.96,20000.0,23.8375,23.8375,23.7942,23.8086,20000.0
2010-01-14 14:00:00,32.96,32.97,32.94,32.96,17400.0,23.8086,23.8158,23.7942,23.8086,17400.0
2010-01-14 14:05:00,32.96,32.97,32.9,32.92,27100.0,23.8086,23.8158,23.7653,23.7797,27100.0
2010-01-14 14:10:00,32.93,32.97,32.93,32.94,25100.0,23.7869,23.8158,23.7869,23.7942,25100.0
2010-01-14 14:15:00,32.94,32.98,32.91,32.92,14500.0,23.7942,23.8231,23.7725,23.7797,14500.0
2010-01-14 14:20:00,32.92,33.0,32.92,32.98,10400.0,23.7797,23.8375,23.7797,23.8231,10400.0
2010-01-14 14:25:00,32.96,32.96,32.93,32.93,9100.0,23.8086,23.8086,23.7869,23.7869,9100.0
2010-01-14 14:30:00,32.93,32.93,32.89,32.91,12300.0,23.7869,23.7869,23.7581,23.7725,12300.0
2010-01-14 14:35:00,32.9,32.93,32.9,32.9,9200.0,23.7653,23.7869,23.7653,23.7653,9200.0
2010-01-14 14:40:00,32.92,32.95,32.9,32.91,7000.0,23.7797,23.8014,23.7653,23.7725,7000.0
2010-01-14 14:45:00,32.92,32.96,32.9,32.92,10100.0,23.7797,23.8086,23.7653,23.7797,10100.0
2010-01-14 14:50:00,32.91,32.94,32.9,32.92,11900.0,23.7725,23.7942,23.7653,23.7797,11900.0
2010-01-14 14:55:00,32.93,32.95,32.89,32.92,19400.0,23.7869,23.8014,23.7581,23.7797,19400.0
2010-01-14 15:00:00,32.92,33.03,32.92,33.02,19800.0,23.7797,23.8592,23.7797,23.852,19800.0
2010-01-14 15:05:00,33.02,33.02,32.91,32.94,21700.0,23.852,23.852,23.7725,23.7942,21700.0
2010-01-14 15:10:00,32.94,32.96,32.91,32.93,21300.0,23.7942,23.8086,23.7725,23.7869,21300.0
2010-01-14 15:15:00,32.94,33.02,32.94,33.0,36200.0,23.7942,23.852,23.7942,23.8375,36200.0
2010-01-14 15:20:00,33.01,33.04,33.0,33.04,24700.0,23.8447,23.8664,23.8375,23.8664,24700.0
2010-01-14 15:25:00,33.04,33.04,32.99,33.03,23900.0,23.8664,23.8664,23.8303,23.8592,23900.0
2010-01-14 15:30:00,33.03,33.04,33.01,33.02,34900.0,23.8592,23.8664,23.8447,23.852,34900.0
2010-01-14 15:35:00,33.02,33.03,32.97,33.0,42500.0,23.852,23.8592,23.8158,23.8375,42500.0
2010-01-14 15:40:00,33.0,33.09,32.98,33.02,111600.0,23.8375,23.9025,23.8231,23.852,111600.0
2010-01-14 15:45:00,33.01,33.06,33.0,33.0,38100.0,23.8447,23.8809,23.8375,23.8375,38100.0
2010-01-14 15:50:00,33.0,33.01,32.9,32.92,126900.0,23.8375,23.8447,23.7653,23.7797,126900.0
2010-01-14 15:55:00,32.92,32.97,32.91,32.94,111000.0,23.7797,23.8158,23.7725,23.7942,111000.0
2010-01-15 09:30:00,32.95,33.1,32.69,32.83,121100.0,23.8014,23.9097,23.6136,23.7147,121100.0
2010-01-15 09:35:00,32.83,33.04,32.83,32.97,43000.0,23.7147,23.8664,23.7147,23.8158,43000.0
2010-01-15 09:40:00,32.94,32.97,32.9,32.92,29300.0,23.7942,23.8158,23.7653,23.7797,29300.0
2010-01-15 09:45:00,32.92,32.94,32.72,32.81,55000.0,23.7797,23.7942,23.6353,23.7003,55000.0
2010-01-15 09:50:00,32.81,32.85,32.74,32.84,42000.0,23.7003,23.7292,23.6497,23.7219,42000.0
2010-01-15 09:55:00,32.84,32.84,32.58,32.69,53000.0,23.7219,23.7219,23.5341,23.6136,53000.0
2010-01-15 10:00:00,32.69,32.71,32.56,32.7,50200.0,23.6136,23.628,23.5197,23.6208,50200.0
2010-01-15 10:05:00,32.7,32.71,32.57,32.64,44000.0,23.6208,23.628,23.5269,23.5775,44000.0
2010-01-15 10:10:00,32.64,32.74,32.54,32.72,48100.0,23.5775,23.6497,23.5052,23.6353,48100.0
2010-01-15 10:15:00,32.72,32.74,32.6,32.7,37000.0,23.6353,23.6497,23.5486,23.6208,37000.0
2010-01-15 10:20:00,32.73,32.75,32.66,32.67,14500.0,23.6425,23.6569,23.5919,23.5991,14500.0
2010-01-15 10:25:00,32.64,32.72,32.54,32.7,31100.0,23.5775,23.6353,23.5052,23.6208,31100.0
2010-01-15 10:30:00,32.7,32.79,32.59,32.77,37100.0,23.6208,23.6858,23.5413,23.6714,37100.0
2010-01-15 10:35:00,32.77,32.78,32.71,32.72,21300.0,23.6714,23.6786,23.628,23.6353,21300.0
2010-01-15 10:40:00,32.72,32.75,32.66,32.74,27200.0,23.6353,23.6569,23.5919,23.6497,27200.0
2010-01-15 10:45:00,32.74,32.77,32.66,32.71,18300.0,23.6497,23.6714,23.5919,23.628,18300.0
2010-01-15 10:50:00,32.72,32.76,32.69,32.7,14700.0,23.6353,23.6641,23.6136,23.6208,14700.0
2010-01-15 10:55:00,32.7,32.74,32.62,32.74,16400.0,23.6208,23.6497,23.563,23.6497,16400.0
2010-01-15 11:00:00,32.75,32.75,32.69,32.71,15500.0,23.6569,23.6569,23.6136,23.628,15500.0
2010-01-15 11:05:00,32.72,32.72,32.63,32.65,30200.0,23.6353,23.6353,23.5702,23.5847,30200.0
2010-01-15 11:10:00,32.65,32.67,32.57,32.57,20600.0,23.5847,23.5991,23.5269,23.5269,20600.0
2010-01-15 11:15:00,32.57,32.64,32.55,32.62,23600.0,23.5269,23.5775,23.5125,23.563,23600.0
2010-01-15 11:20:00,32.63,32.63,32.58,32.6,16800.0,23.5702,23.5702,23.5341,23.5486,16800.0
2010-01-15 11:25:00,32.6,32.62,32.57,32.57,25000.0,23.5486,23.563,23.5269,23.5269,25000.0
2010-01-15 11:30:00,32.57,32.59,32.53,32.56,34400.0,23.5269,23.5413,23.498,23.5197,34400.0
2010-01-15 11:35:00,32.56,32.58,32.54,32.55,14600.0,23.5197,23.5341,23.5052,23.5125,14600.0
2010-01-15 11:40:00,32.55,32.59,32.53,32.55,20600.0,23.5125,23.5413,23.498,23.5125,20600.0
2010-01-15 11:45:00,32.55,32.55,32.5,32.51,17800.0,23.5125,23.5125,23.4763,23.4836,17800.0
2010-01-15 11:50:00,32.5,32.56,32.5,32.5,38600.0,23.4763,23.5197,23.4763,23.4763,38600.0
2010-01-15 11:55:00,32.5,32.54,32.46,32.53,17000.0,23.4763,23.5052,23.4474,23.498,17000.0
2010-01-15 12:00:00,32.53,32.54,32.51,32.53,16100.0,23.498,23.5052,23.4836,23.498,16100.0
2010-01-15 12:05:00,32.53,32.62,32.53,32.6,21100.0,23.498,23.563,23.498,23.5486,21100.0
2010-01-15 12:10:00,32.6,32.61,32.51,32.51,12700.0,23.5486,23.5558,23.4836,23.4836,12700.0
2010-01-15 12:15:00,32.51,32.53,32.47,32.52,22800.0,23.4836,23.498,23.4547,23.4908,22800.0
2010-01-15 12:20:00,32.52,32.52,32.49,32.5,7600.0,23.4908,23.4908,23.4691,23.4763,7600.0
2010-01-15 12:25:00,32.5,32.5,32.4,32.4,18400.0,23.4763,23.4763,23.4041,23.4041,18400.0
2010-01-15 12:30:00,32.4,32.47,32.4,32.44,16800.0,23.4041,23.4547,23.4041,23.433,16800.0
2010-01-15 12:35:00,32.44,32.47,32.43,32.47,20700.0,23.433,23.4547,23.4258,23.4547,20700.0
2010-01-15 12:40:00,32.47,32.49,32.36,32.38,20400.0,23.4547,23.4691,23.3752,23.3897,20400.0
2010-01-15 12:45:00,32.38,32.42,32.36,32.4,24500.0,23.3897,23.4185,23.3752,23.4041,24500.0
2010-01-15 12:50:00,32.4,32.42,32.37,32.39,17000.0,23.4041,23.4185,23.3824,23.3969,17000.0
2010-01-15 12:55:00,32.39,32.45,32.37,32.41,25500.0,23.3969,23.4402,23.3824,23.4113,25500.0
2010-01-15 13:00:00,32.41,32.42,32.38,32.39,10500.0,23.4113,23.4185,23.3897,23.3969,10500.0
2010-01-15 13:05:00,32.38,32.42,32.37,32.42,9600.0,23.3897,23.4185,23.3824,23.4185,9600.0
2010-01-15 13:10:00,32.42,32.43,32.4,32.4,12900.0,23.4185,23.4258,23.4041,23.4041,12900.0
2010-01-15 13:15:00,32.4,32.41,32.4,32.4,17800.0,23.4041,23.4113,23.4041,23.4041,17800.0
2010-01-15 13:20:00,32.4,32.43,32.39,32.39,18400.0,23.4041,23.4258,23.3969,23.3969,18400.0
2010-01-15 13:25:00,32.39,32.42,32.39,32.41,12400.0,23.3969,23.4185,23.3969,23.4113,12400.0
2010-01-15 13:30:00,32.41,32.42,32.4,32.4,11500.0,23.4113,23.4185,23.4041,23.4041,11500.0
2010-01-15 13:35:00,32.4,32.42,32.4,32.4,9600.0,23.4041,23.4185,23.4041,23.4041,9600.0
2010-01-15 13:40:00,32.4,32.42,32.39,32.41,15300.0,23.4041,23.4185,23.3969,23.4113,15300.0
2010-01-15 13:45:00,32.41,32.5,32.4,32.49,28900.0,23.4113,23.4763,23.4041,23.4691,28900.0
2010-01-15 13:50:00,32.49,32.55,32.47,32.49,47500.0,23.4691,23.5125,23.4547,23.4691,47500.0
2010-01-15 13:55:00,32.48,32.49,32.43,32.48,14000.0,23.4619,23.4691,23.4258,23.4619,14000.0
2010-01-15 14:00:00,32.48,32.48,32.45,32.45,10400.0,23.4619,23.4619,23.4402,23.4402,10400.0
2010-01-15 14:05:00,32.45,32.52,32.45,32.51,25500.0,23.4402,23.4908,23.4402,23.4836,25500.0
2010-01-15 14:10:00,32.51,32.57,32.51,32.55,17300.0,23.4836,23.5269,23.4836,23.5125,17300.0
2010-01-15 14:15:00,32.56,32.56,32.54,32.56,25000.0,23.5197,23.5197,23.5052,23.5197,25000.0
2010-01-15 14:20:00,32.56,32.58,32.55,32.57,20000.0,23.5197,23.5341,23.5125,23.5269,20000.0
2010-01-15 14:25:00,32.57,32.57,32.55,32.56,26500.0,23.5269,23.5269,23.5125,23.5197,26500.0
2010-01-15 14:30:00,32.56,32.57,32.54,32.57,51500.0,23.5197,23.5269,23.5052,23.5269,51500.0
2010-01-15 14:35:00,32.57,32.57,32.55,32.55,28000.0,23.5269,23.5269,23.5125,23.5125,28000.0
2010-01-15 14:40:00,32.56,32.56,32.55,32.55,47500.0,23.5197,23.5197,23.5125,23.5125,47500.0
2010-01-15 14:45:00,32.56,32.59,32.55,32.56,41900.0,23.5197,23.5413,23.5125,23.5197,41900.0
2010-01-15 14:50:00,32.57,32.6,32.56,32.58,24400.0,23.5269,23.5486,23.5197,23.5341,24400.0
2010-01-15 14:55:00,32.58,32.62,32.56,32.58,42500.0,23.5341,23.563,23.5197,23.5341,42500.0
2010-01-15 15:00:00,32.58,32.63,32.58,32.59,24400.0,23.5341,23.5702,23.5341,23.5413,24400.0
2010-01-15 15:05:00,32.59,32.68,32.59,32.67,78200.0,23.5413,23.6064,23.5413,23.5991,78200.0
2010-01-15 15:10:00,32.67,32.78,32.66,32.78,40100.0,23.5991,23.6786,23.5919,23.6786,40100.0
2010-01-15 15:15:00,32.78,32.84,32.74,32.76,89200.0,23.6786,23.7219,23.6497,23.6641,89200.0
2010-01-15 15:20:00,32.76,32.81,32.75,32.81,42200.0,23.6641,23.7003,23.6569,23.7003,42200.0
2010-01-15 15:25:00,32.81,32.81,32.71,32.72,50800.0,23.7003,23.7003,23.628,23.6353,50800.0
2010-01-15 15:30:00,32.72,32.75,32.62,32.63,58400.0,23.6353,23.6569,23.563,23.5702,58400.0
2010-01-15 15:35:00,32.63,32.68,32.63,32.67,40900.0,23.5702,23.6064,23.5702,23.5991,40900.0
2010-01-15 15:40:00,32.68,32.68,32.59,32.61,65800.0,23.6064,23.6064,23.5413,23.5558,65800.0
2010-01-15 15:45:00,32.61,32.61,32.5,32.51,114600.0,23.5558,23.5558,23.4763,23.4836,114600.0
2010-01-15 15:50:00,32.51,32.63,32.5,32.6,72500.0,23.4836,23.5702,23.4763,23.5486,72500.0
2010-01-15 15:55:00,32.6,32.65,32.58,32.59,119600.0,23.5486,23.5847,23.5341,23.5413,119600.0
2010-01-19 09:30:00,32.51,32.51,32.23,32.35,36200.0,23.4836,23.4836,23.2813,23.368,36200.0
2010-01-19 09:35:00,32.31,32.4,32.22,32.22,65400.0,23.3391,23.4041,23.2741,23.2741,65400.0
2010-01-19 09:40:00,32.22,32.56,32.13,32.39,70000.0,23.2741,23.5197,23.2091,23.3969,70000.0
2010-01-19 09:45:00,32.41,32.43,32.26,32.26,43800.0,23.4113,23.4258,23.303,23.303,43800.0
2010-01-19 09:50:00,32.29,32.31,32.18,32.25,23500.0,23.3246,23.3391,23.2452,23.2958,23500.0
2010-01-19 09:55:00,32.23,32.34,32.15,32.15,55900.0,23.2813,23.3608,23.2235,23.2235,55900.0
2010-01-19 10:00:00,32.15,32.22,32.15,32.22,27200.0,23.2235,23.2741,23.2235,23.2741,27200.0
2010-01-19 10:05:00,32.22,32.3,32.21,32.24,38900.0,23.2741,23.3319,23.2669,23.2885,38900.0
2010-01-19 10:10:00,32.24,32.27,32.17,32.22,64400.0,23.2885,23.3102,23.238,23.2741,64400.0
2010-01-19 10:15:00,32.23,32.23,32.13,32.13,54000.0,23.2813,23.2813,23.2091,23.2091,54000.0
2010-01-19 10:20:00,32.13,32.23,32.13,32.2,39200.0,23.2091,23.2813,23.2091,23.2596,39200.0
2010-01-19 10:25:00,32.2,32.23,32.16,32.16,31000.0,23.2596,23.2813,23.2307,23.2307,31000.0
2010-01-19 10:30:00,32.16,32.17,32.09,32.11,38400.0,23.2307,23.238,23.1802,23.1946,38400.0
2010-01-19 10:35:00,32.11,32.16,32.07,32.09,37000.0,23.1946,23.2307,23.1657,23.1802,37000.0
2010-01-19 10:40:00,32.09,32.17,32.08,32.1,23000.0,23.1802,23.238,23.173,23.1874,23000.0
2010-01-19 10:45:00,32.09,32.17,32.07,32.11,31300.0,23.1802,23.238,23.1657,23.1946,31300.0
2010-01-19 10:50:00,32.11,32.23,32.09,32.23,24800.0,23.1946,23.2813,23.1802,23.2813,24800.0
2010-01-19 10:55:00,32.22,32.23,32.16,32.21,23000.0,23.2741,23.2813,23.2307,23.2669,23000.0
2010-01-19 11:00:00,32.21,32.22,32.11,32.12,30700.0,23.2669,23.2741,23.1946,23.2018,30700.0
2010-01-19 11:05:00,32.12,32.2,32.08,32.18,24400.0,23.2018,23.2596,23.173,23.2452,24400.0
2010-01-19 11:10:00,32.19,32.23,32.15,32.22,21800.0,23.2524,23.2813,23.2235,23.2741,21800.0
2010-01-19 11:15:00,32.24,32.25,32.2,32.21,16300.0,23.2885,23.2958,23.2596,23.2669,16300.0
2010-01-19 11:20:00,32.22,32.27,32.21,32.26,21500.0,23.2741,23.3102,23.2669,23.303,21500.0
2010-01-19 11:25:00,32.26,32.28,32.2,32.27,22300.0,23.303,23.3174,23.2596,23.3102,22300.0
2010-01-19 11:30:00,32.28,32.32,32.27,32.32,20500.0,23.3174,23.3463,23.3102,23.3463,20500.0
2010-01-19 11:35:00,32.32,32.35,32.22,32.22,26400.0,23.3463,23.368,23.2741,23.2741,26400.0
2010-01-19 11:40:00,32.22,32.23,32.18,32.18,12100.0,23.2741,23.2813,23.2452,23.2452,12100.0
2010-01-19 11:45:00,32.19,32.19,32.13,32.16,14800.0,23.2524,23.2524,23.2091,23.2307,14800.0
2010-01-19 11:50:00,32.17,32.18,32.11,32.12,12600.0,23.238,23.2452,23.1946,23.2018,12600.0
2010-01-19 11:55:00,32.13,32.15,32.11,32.13,10400.0,23.2091,23.2235,23.1946,23.2091,10400.0
2010-01-19 12:00:00,32.13,32.16,32.11,32.12,24300.0,23.2091,23.2307,23.1946,23.2018,24300.0
2010-01-19 12:05:00,32.12,32.17,32.1,32.16,24000.0,23.2018,23.238,23.1874,23.2307,24000.0
2010-01-19 12:10:00,32.17,32.18,32.15,32.17,15100.0,23.238,23.2452,23.2235,23.238,15100.0
2010-01-19 12:15:00,32.18,32.18,32.14,32.17,24400.0,23.2452,23.2452,23.2163,23.238,24400.0
2010-01-19 12:20:00,32.18,32.24,32.15,32.16,21500.0,23.2452,23.2885,23.2235,23.2307,21500.0
2010-01-19 12:25:00,32.15,32.18,32.14,32.15,20100.0,23.2235,23.2452,23.2163,23.2235,20100.0
2010-01-19 12:30:00,32.15,32.22,32.15,32.2,12000.0,23.2235,23.2741,23.2235,23.2596,12000.0
2010-01-19 12:35:00,32.22,32.24,32.17,32.18,7500.0,23.2741,23.2885,23.238,23.2452,7500.0
2010-01-19 12:40:00,32.17,32.18,32.13,32.13,14100.0,23.238,23.2452,23.2091,23.2091,14100.0
2010-01-19 12:45:00,32.15,32.15,32.1,32.12,58200.0,23.2235,23.2235,23.1874,23.2018,58200.0
2010-01-19 12:50:00,32.14,32.15,32.11,32.12,16600.0,23.2163,23.2235,23.1946,23.2018,16600.0
2010-01-19 12:55:00,32.13,32.2,32.12,32.12,9700.0,23.2091,23.2596,23.2018,23.2018,9700.0
2010-01-19 13:00:00,32.12,32.25,32.1,32.24,32300.0,23.2018,23.2958,23.1874,23.2885,32300.0
2010-01-19 13:05:00,32.24,32.25,32.17,32.17,15500.0,23.2885,23.2958,23.238,23.238,15500.0
2010-01-19 13:10:00,32.17,32.19,32.15,32.17,15700.0,23.238,23.2524,23.2235,23.238,15700.0
2010-01-19 13:15:00,32.17,32.22,32.17,32.22,17800.0,23.238,23.2741,23.238,23.2741,17800.0
2010-01-19 13:20:00,32.21,32.22,32.19,32.19,11900.0,23.2669,23.2741,23.2524,23.2524,11900.0
2010-01-19 13:25:00,32.2,32.2,32.15,32.16,15800.0,23.2596,23.2596,23.2235,23.2307,15800.0
2010-01-19 13:30:00,32.16,32.18,32.15,32.18,12300.0,23.2307,23.2452,23.2235,23.2452,12300.0
2010-01-19 13:35:00,32.19,32.2,32.17,32.18,9200.0,23.2524,23.2596,23.238,23.2452,9200.0
2010-01-19 13:40:00,32.19,32.2,32.17,32.17,9300.0,23.2524,23.2596,23.238,23.238,9300.0
2010-01-19 13:45:00,32.17,32.18,32.14,32.17,14900.0,23.238,23.2452,23.2163,23.238,14900.0
2010-01-19 13:50:00,32.16,32.2,32.13,32.13,25800.0,23.2307,23.2596,23.2091,23.2091,25800.0
2010-01-19 13:55:00,32.14,32.16,32.12,32.14,21000.0,23.2163,23.2307,23.2018,23.2163,21000.0
2010-01-19 14:00:00,32.14,32.17,32.12,32.15,28400.0,23.2163,23.238,23.2018,23.2235,28400.0
2010-01-19 14:05:00,32.16,32.17,32.12,32.15,22500.0,23.2307,23.238,23.2018,23.2235,22500.0
2010-01-19 14:10:00,32.15,32.19,32.14,32.17,15400.0,23.2235,23.2524,23.2163,23.238,15400.0
2010-01-19 14:15:00,32.17,32.2,32.17,32.19,11700.0,23.238,23.2596,23.238,23.2524,11700.0
2010-01-19 14:20:00,32.19,32.19,32.17,32.19,14700.0,23.2524,23.2524,23.238,23.2524,14700.0
2010-01-19 14:25:00,32.18,32.19,32.15,32.17,15200.0,23.2452,23.2524,23.2235,23.238,15200.0
2010-01-19 14:30:00,32.17,32.18,32.14,32.18,37200.0,23.238,23.2452,23.2163,23.2452,37200.0
2010-01-19 14:35:00,32.18,32.18,32.17,32.18,4700.0,23.2452,23.2452,23.238,23.2452,4700.0
2010-01-19 14:40:00,32.17,32.18,32.14,32.16,20900.0,23.238,23.2452,23.2163,23.2307,20900.0
2010-01-19 14:45:00,32.15,32.17,32.15,32.17,10900.0,23.2235,23.238,23.2235,23.238,10900.0
2010-01-19 14:50:00,32.17,32.18,32.14,32.17,34600.0,23.238,23.2452,23.2163,23.238,34600.0
2010-01-19 14:55:00,32.18,32.19,32.17,32.18,24600.0,23.2452,23.2524,23.238,23.2452,24600.0
2010-01-19 15:00:00,32.17,32.19,32.17,32.18,24500.0,23.238,23.2524,23.238,23.2452,24500.0
2010-01-19 15:05:00,32.18,32.18,32.17,32.17,14600.0,23.2452,23.2452,23.238,23.238,14600.0
2010-01-19 15:10:00,32.18,32.19,32.17,32.19,17000.0,23.2452,23.2524,23.238,23.2524,17000.0
2010-01-19 15:15:00,32.19,32.2,32.18,32.2,22200.0,23.2524,23.2596,23.2452,23.2596,22200.0
2010-01-19 15:20:00,32.2,32.25,32.19,32.24,49300.0,23.2596,23.2958,23.2524,23.2885,49300.0
2010-01-19 15:25:00,32.24,32.29,32.24,32.28,55900.0,23.2885,23.3246,23.2885,23.3174,55900.0
2010-01-19 15:30:00,32.28,32.28,32.26,32.26,38800.0,23.3174,23.3174,23.303,23.303,38800.0
2010-01-19 15:35:00,32.26,32.27,32.2,32.2,58300.0,23.303,23.3102,23.2596,23.2596,58300.0
2010-01-19 15:40:00,32.21,32.21,32.2,32.21,26300.0,23.2669,23.2669,23.2596,23.2669,26300.0
2010-01-19 15:45:00,32.2,32.21,32.2,32.2,57700.0,23.2596,23.2669,23.2596,23.2596,57700.0
2010-01-19 15:50:00,32.21,32.22,32.19,32.19,175800.0,23.2669,23.2741,23.2524,23.2524,175800.0
2010-01-19 15:55:00,32.2,32.23,32.19,32.22,227200.0,23.2596,23.2813,23.2524,23.2741,227200.0
2010-01-20 09:30:00,32.25,32.33,32.0,32.09,81800.0,23.2958,23.3535,23.1152,23.1802,81800.0
2010-01-20 09:35:00,32.14,32.22,32.0,32.03,65900.0,23.2163,23.2741,23.1152,23.1368,65900.0
2010-01-20 09:40:00,32.04,32.05,31.86,31.98,40200.0,23.1441,23.1513,23.014,23.1007,40200.0
2010-01-20 09:45:00,31.96,31.97,31.85,31.9,53300.0,23.0863,23.0935,23.0068,23.0429,53300.0
2010-01-20 09:50:00,31.9,32.05,31.89,32.01,45500.0,23.0429,23.1513,23.0357,23.1224,45500.0
2010-01-20 09:55:00,32.02,32.13,31.98,32.02,50600.0,23.1296,23.2091,23.1007,23.1296,50600.0
2010-01-20 10:00:00,32.02,32.07,31.92,32.0,80300.0,23.1296,23.1657,23.0574,23.1152,80300.0
2010-01-20 10:05:00,32.01,32.02,31.84,31.89,32000.0,23.1224,23.1296,22.9996,23.0357,32000.0
2010-01-20 10:10:00,31.87,31.95,31.84,31.91,20900.0,23.0213,23.079,22.9996,23.0502,20900.0
2010-01-20 10:15:00,31.93,31.96,31.85,31.91,50400.0,23.0646,23.0863,23.0068,23.0502,50400.0
2010-01-20 10:20:00,31.89,31.89,31.78,31.83,47600.0,23.0357,23.0357,22.9562,22.9924,47600.0
2010-01-20 10:25:00,31.82,31.84,31.73,31.73,51800.0,22.9851,22.9996,22.9201,22.9201,51800.0
2010-01-20 10:30:00,31.73,31.75,31.7,31.73,46000.0,22.9201,22.9346,22.8985,22.9201,46000.0
2010-01-20 10:35:00,31.73,31.73,31.59,31.59,80500.0,22.9201,22.9201,22.819,22.819,80500.0
2010-01-20 10:40:00,31.59,31.64,31.5,31.53,104200.0,22.819,22.8551,22.754,22.7757,104200.0
2010-01-20 10:45:00,31.53,31.54,31.37,31.38,89400.0,22.7757,22.7829,22.6601,22.6673,89400.0
2010-01-20 10:50:00,31.37,31.39,31.26,31.28,67900.0,22.6601,22.6745,22.5806,22.5951,67900.0
2010-01-20 10:55:00,31.27,31.44,31.27,31.31,48900.0,22.5878,22.7106,22.5878,22.6167,48900.0
2010-01-20 11:00:00,31.31,31.39,31.25,31.25,66200.0,22.6167,22.6745,22.5734,22.5734,66200.0
2010-01-20 11:05:00,31.25,31.44,31.25,31.3,38100.0,22.5734,22.7106,22.5734,22.6095,38100.0
2010-01-20 11:10:00,31.3,31.4,31.3,31.4,20000.0,22.6095,22.6818,22.6095,22.6818,20000.0
2010-01-20 11:15:00,31.38,31.48,31.38,31.47,37900.0,22.6673,22.7395,22.6673,22.7323,37900.0
2010-01-20 11:20:00,31.48,31.6,31.43,31.5,61200.0,22.7395,22.8262,22.7034,22.754,61200.0
2010-01-20 11:25:00,31.51,31.57,31.48,31.55,29100.0,22.7612,22.8046,22.7395,22.7901,29100.0
2010-01-20 11:30:00,31.55,31.55,31.43,31.45,34600.0,22.7901,22.7901,22.7034,22.7179,34600.0
2010-01-20 11:35:00,31.45,31.48,31.44,31.46,20200.0,22.7179,22.7395,22.7106,22.7251,20200.0
2010-01-20 11:40:00,31.46,31.47,31.41,31.42,26300.0,22.7251,22.7323,22.689,22.6962,26300.0
2010-01-20 11:45:00,31.42,31.42,31.37,31.38,27200.0,22.6962,22.6962,22.6601,22.6673,27200.0
2010-01-20 11:50:00,31.38,31.39,31.3,31.39,44700.0,22.6673,22.6745,22.6095,22.6745,44700.0
2010-01-20 11:55:00,31.38,31.4,31.34,31.38,30500.0,22.6673,22.6818,22.6384,22.6673,30500.0
2010-01-20 12:00:00,31.37,31.4,31.31,31.37,22200.0,22.6601,22.6818,22.6167,22.6601,22200.0
2010-01-20 12:05:00,31.36,31.42,31.34,31.4,24600.0,22.6529,22.6962,22.6384,22.6818,24600.0
2010-01-20 12:10:00,31.4,31.49,31.39,31.49,20900.0,22.6818,22.7468,22.6745,22.7468,20900.0
2010-01-20 12:15:00,31.49,31.49,31.41,31.44,49100.0,22.7468,22.7468,22.689,22.7106,49100.0
2010-01-20 12:20:00,31.44,31.54,31.43,31.53,35900.0,22.7106,22.7829,22.7034,22.7757,35900.0
2010-01-20 12:25:00,31.54,31.62,31.54,31.59,32200.0,22.7829,22.8407,22.7829,22.819,32200.0
2010-01-20 12:30:00,31.6,31.63,31.55,31.58,16200.0,22.8262,22.8479,22.7901,22.8118,16200.0
2010-01-20 12:35:00,31.57,31.62,31.56,31.61,17400.0,22.8046,22.8407,22.7973,22.8334,17400.0
2010-01-20 12:40:00,31.61,31.61,31.53,31.55,11700.0,22.8334,22.8334,22.7757,22.7901,11700.0
2010-01-20 12:45:00,31.56,31.63,31.56,31.59,32600.0,22.7973,22.8479,22.7973,22.819,32600.0
2010-01-20 12:50:00,31.58,31.6,31.57,31.58,10500.0,22.8118,22.8262,22.8046,22.8118,10500.0
2010-01-20 12:55:00,31.58,31.58,31.51,31.57,17100.0,22.8118,22.8118,22.7612,22.8046,17100.0
2010-01-20 13:00:00,31.57,31.58,31.53,31.55,11400.0,22.8046,22.8118,22.7757,22.7901,11400.0
2010-01-20 13:05:00,31.54,31.57,31.51,31.53,21700.0,22.7829,22.8046,22.7612,22.7757,21700.0
2010-01-20 13:10:00,31.53,31.54,31.45,31.48,40100.0,22.7757,22.7829,22.7179,22.7395,40100.0
2010-01-20 13:15:00,31.48,31.48,31.44,31.45,25300.0,22.7395,22.7395,22.7106,22.7179,25300.0
2010-01-20 13:20:00,31.47,31.5,31.45,31.45,17400.0,22.7323,22.754,22.7179,22.7179,17400.0
2010-01-20 13:25:00,31.46,31.47,31.43,31.46,26000.0,22.7251,22.7323,22.7034,22.7251,26000.0
2010-01-20 13:30:00,31.46,31.53,31.45,31.53,16900.0,22.7251,22.7757,22.7179,22.7757,16900.0
2010-01-20 13:35:00,31.52,31.53,31.43,31.44,30000.0,22.7684,22.7757,22.7034,22.7106,30000.0
2010-01-20 13:40:00,31.44,31.49,31.44,31.45,18600.0,22.7106,22.7468,22.7106,22.7179,18600.0
2010-01-20 13:45:00,31.44,31.53,31.44,31.51,26800.0,22.7106,22.7757,22.7106,22.7612,26800.0
2010-01-20 13:50:00,31.52,31.55,31.5,31.52,18300.0,22.7684,22.7901,22.754,22.7684,18300.0
2010-01-20 13:55:00,31.53,31.54,31.51,31.52,22100.0,22.7757,22.7829,22.7612,22.7684,22100.0
2010-01-20 14:00:00,31.51,31.54,31.5,31.53,27200.0,22.7612,22.7829,22.754,22.7757,27200.0
2010-01-20 14:05:00,31.53,31.55,31.51,31.51,20100.0,22.7757,22.7901,22.7612,22.7612,20100.0
2010-01-20 14:10:00,31.51,31.54,31.5,31.53,32700.0,22.7612,22.7829,22.754,22.7757,32700.0
2010-01-20 14:15:00,31.53,31.54,31.5,31.5,17000.0,22.7757,22.7829,22.754,22.754,17000.0
2010-01-20 14:20:00,31.5,31.54,31.49,31.51,25300.0,22.754,22.7829,22.7468,22.7612,25300.0
2010-01-20 14:25:00,31.51,31.53,31.47,31.48,17500.0,22.7612,22.7757,22.7323,22.7395,17500.0
2010-01-20 14:30:00,31.48,31.48,31.44,31.46,41500.0,22.7395,22.7395,22.7106,22.7251,41500.0
2010-01-20 14:35:00,31.45,31.51,31.45,31.5,46000.0,22.7179,22.7612,22.7179,22.754,46000.0
2010-01-20 14:40:00,31.5,31.51,31.49,31.51,18000.0,22.754,22.7612,22.7468,22.7612,18000.0
2010-01-20 14:45:00,31.51,31.57,31.49,31.49,46500.0,22.7612,22.8046,22.7468,22.7468,46500.0
2010-01-20 14:50:00,31.49,31.49,31.45,31.47,25500.0,22.7468,22.7468,22.7179,22.7323,25500.0
2010-01-20 14:55:00,31.47,31.48,31.44,31.46,30600.0,22.7323,22.7395,22.7106,22.7251,30600.0
2010-01-20 15:00:00,31.47,31.51,31.47,31.51,31400.0,22.7323,22.7612,22.7323,22.7612,31400.0
2010-01-20 15:05:00,31.5,31.54,31.5,31.5,32000.0,22.754,22.7829,22.754,22.754,32000.0
2010-01-20 15:10:00,31.51,31.51,31.48,31.51,35300.0,22.7612,22.7612,22.7395,22.7612,35300.0
2010-01-20 15:15:00,31.51,31.52,31.48,31.49,34000.0,22.7612,22.7684,22.7395,22.7468,34000.0
2010-01-20 15:20:00,31.49,31.55,31.49,31.55,38200.0,22.7468,22.7901,22.7468,22.7901,38200.0
2010-01-20 15:25:00,31.55,31.57,31.54,31.54,39900.0,22.7901,22.8046,22.7829,22.7829,39900.0
2010-01-20 15:30:00,31.55,31.56,31.49,31.5,75500.0,22.7901,22.7973,22.7468,22.754,75500.0
2010-01-20 15:35:00,31.49,31.59,31.49,31.59,84800.0,22.7468,22.819,22.7468,22.819,84800.0
2010-01-20 15:40:00,31.59,31.66,31.58,31.65,85900.0,22.819,22.8696,22.8118,22.8623,85900.0
2010-01-20 15:45:00,31.64,31.68,31.64,31.65,68800.0,22.8551,22.884,22.8551,22.8623,68800.0
2010-01-20 15:50:00,31.65,31.66,31.65,31.65,79000.0,22.8623,22.8696,22.8623,22.8623,79000.0
2010-01-20 15:55:00,31.66,31.68,31.6,31.67,235100.0,22.8696,22.884,22.8262,22.8768,235100.0
2010-01-21 09:30:00,31.55,31.89,31.55,31.84,35500.0,22.7901,23.0357,22.7901,22.9996,35500.0
2010-01-21 09:35:00,31.87,31.9,31.38,31.4,55900.0,23.0213,23.0429,22.6673,22.6818,55900.0
2010-01-21 09:40:00,31.41,31.57,31.36,31.36,48400.0,22.689,22.8046,22.6529,22.6529,48400.0
2010-01-21 09:45:00,31.37,31.41,31.11,31.27,64600.0,22.6601,22.689,22.4723,22.5878,64600.0
2010-01-21 09:50:00,31.3,31.43,31.23,31.41,66500.0,22.6095,22.7034,22.559,22.689,66500.0
2010-01-21 09:55:00,31.43,31.57,31.42,31.57,69600.0,22.7034,22.8046,22.6962,22.8046,69600.0
2010-01-21 10:00:00,31.57,31.64,31.45,31.61,46900.0,22.8046,22.8551,22.7179,22.8334,46900.0
2010-01-21 10:05:00,31.62,31.7,31.61,31.61,36200.0,22.8407,22.8985,22.8334,22.8334,36200.0
2010-01-21 10:10:00,31.63,31.66,31.55,31.58,19000.0,22.8479,22.8696,22.7901,22.8118,19000.0
2010-01-21 10:15:00,31.59,31.59,31.51,31.56,20400.0,22.819,22.819,22.7612,22.7973,20400.0
2010-01-21 10:20:00,31.55,31.56,31.2,31.24,65900.0,22.7901,22.7973,22.5373,22.5662,65900.0
2010-01-21 10:25:00,31.24,31.25,31.11,31.12,80600.0,22.5662,22.5734,22.4723,22.4795,80600.0
2010-01-21 10:30:00,31.12,31.14,30.95,31.13,69500.0,22.4795,22.4939,22.3567,22.4867,69500.0
2010-01-21 10:35:00,31.14,31.16,31.03,31.15,71900.0,22.4939,22.5084,22.4145,22.5012,71900.0
2010-01-21 10:40:00,31.15,31.26,31.09,31.1,39000.0,22.5012,22.5806,22.4578,22.465,39000.0
2010-01-21 10:45:00,31.11,31.14,31.06,31.1,19000.0,22.4723,22.4939,22.4362,22.465,19000.0
2010-01-21 10:50:00,31.11,31.2,30.97,30.97,46600.0,22.4723,22.5373,22.3711,22.3711,46600.0
2010-01-21 10:55:00,30.97,31.02,30.9,31.01,94400.0,22.3711,22.4073,22.3206,22.4,94400.0
2010-01-21 11:00:00,31.0,31.12,30.99,31.1,42800.0,22.3928,22.4795,22.3856,22.465,42800.0
2010-01-21 11:05:00,31.08,31.09,30.96,31.07,69200.0,22.4506,22.4578,22.3639,22.4434,69200.0
2010-01-21 11:10:00,31.06,31.11,31.03,31.03,33600.0,22.4362,22.4723,22.4145,22.4145,33600.0
2010-01-21 11:15:00,31.03,31.09,31.01,31.08,36200.0,22.4145,22.4578,22.4,22.4506,36200.0
2010-01-21 11:20:00,31.08,31.15,31.05,31.13,23400.0,22.4506,22.5012,22.4289,22.4867,23400.0
2010-01-21 11:25:00,31.13,31.18,31.11,31.16,37000.0,22.4867,22.5228,22.4723,22.5084,37000.0
2010-01-21 11:30:00,31.16,31.21,31.1,31.2,34100.0,22.5084,22.5445,22.465,22.5373,34100.0
2010-01-21 11:35:00,31.21,31.24,31.12,31.16,25800.0,22.5445,22.5662,22.4795,22.5084,25800.0
2010-01-21 11:40:00,31.16,31.22,31.0,31.03,30100.0,22.5084,22.5517,22.3928,22.4145,30100.0
2010-01-21 11:45:00,31.02,31.17,31.02,31.17,53600.0,22.4073,22.5156,22.4073,22.5156,53600.0
2010-01-21 11:50:00,31.17,31.28,31.13,31.19,40900.0,22.5156,22.5951,22.4867,22.5301,40900.0
2010-01-21 11:55:00,31.19,31.2,31.13,31.16,24000.0,22.5301,22.5373,22.4867,22.5084,24000.0
2010-01-21 12:00:00,31.16,31.22,31.08,31.19,58900.0,22.5084,22.5517,22.4506,22.5301,58900.0
2010-01-21 12:05:00,31.19,31.24,31.17,31.21,15500.0,22.5301,22.5662,22.5156,22.5445,15500.0
2010-01-21 12:10:00,31.21,31.25,31.15,31.17,20100.0,22.5445,22.5734,22.5012,22.5156,20100.0
2010-01-21 12:15:00,31.15,31.15,31.08,31.08,9900.0,22.5012,22.5012,22.4506,22.4506,9900.0
2010-01-21 12:20:00,31.08,31.09,31.0,31.03,21500.0,22.4506,22.4578,22.3928,22.4145,21500.0
2010-01-21 12:25:00,31.02,31.03,30.92,30.94,20400.0,22.4073,22.4145,22.335,22.3495,20400.0
2010-01-21 12:30:00,30.94,31.07,30.93,31.02,12000.0,22.3495,22.4434,22.3423,22.4073,12000.0
2010-01-21 12:35:00,31.02,31.02,30.98,31.0,11400.0,22.4073,22.4073,22.3784,22.3928,11400.0
2010-01-21 12:40:00,30.99,30.99,30.95,30.98,18200.0,22.3856,22.3856,22.3567,22.3784,18200.0
2010-01-21 12:45:00,30.98,30.98,30.91,30.92,20600.0,22.3784,22.3784,22.3278,22.335,20600.0
2010-01-21 12:50:00,30.92,30.92,30.84,30.84,47200.0,22.335,22.335,22.2772,22.2772,47200.0
2010-01-21 12:55:00,30.83,30.88,30.81,30.83,37300.0,22.27,22.3061,22.2556,22.27,37300.0
2010-01-21 13:00:00,30.84,30.92,30.79,30.86,71400.0,22.2772,22.335,22.2411,22.2917,71400.0
2010-01-21 13:05:00,30.87,30.94,30.84,30.85,57500.0,22.2989,22.3495,22.2772,22.2845,57500.0
2010-01-21 13:10:00,30.85,30.96,30.84,30.93,39100.0,22.2845,22.3639,22.2772,22.3423,39100.0
2010-01-21 13:15:00,30.93,30.96,30.87,30.91,19000.0,22.3423,22.3639,22.2989,22.3278,19000.0
2010-01-21 13:20:00,30.91,30.93,30.87,30.92,48400.0,22.3278,22.3423,22.2989,22.335,48400.0
2010-01-21 13:25:00,30.92,30.95,30.86,30.9,30500.0,22.335,22.3567,22.2917,22.3206,30500.0
2010-01-21 13:30:00,30.91,30.97,30.91,30.94,21700.0,22.3278,22.3711,22.3278,22.3495,21700.0
2010-01-21 13:35:00,30.94,30.95,30.9,30.9,36200.0,22.3495,22.3567,22.3206,22.3206,36200.0
2010-01-21 13:40:00,30.9,30.92,30.86,30.89,72600.0,22.3206,22.335,22.2917,22.3134,72600.0
2010-01-21 13:45:00,30.89,30.92,30.8,30.83,60100.0,22.3134,22.335,22.2483,22.27,60100.0
2010-01-21 13:50:00,30.82,30.89,30.79,30.87,23300.0,22.2628,22.3134,22.2411,22.2989,23300.0
2010-01-21 13:55:00,30.86,30.93,30.84,30.86,36900.0,22.2917,22.3423,22.2772,22.2917,36900.0
2010-01-21 14:00:00,30.85,30.87,30.74,30.74,62300.0,22.2845,22.2989,22.205,22.205,62300.0
2010-01-21 14:05:00,30.75,30.83,30.73,30.82,62000.0,22.2122,22.27,22.1978,22.2628,62000.0
2010-01-21 14:10:00,30.82,30.87,30.79,30.79,33000.0,22.2628,22.2989,22.2411,22.2411,33000.0
2010-01-21 14:15:00,30.79,30.84,30.76,30.79,32300.0,22.2411,22.2772,22.2195,22.2411,32300.0
2010-01-21 14:20:00,30.78,30.79,30.73,30.78,35200.0,22.2339,22.2411,22.1978,22.2339,35200.0
2010-01-21 14:25:00,30.78,30.94,30.77,30.93,54900.0,22.2339,22.3495,22.2267,22.3423,54900.0
2010-01-21 14:30:00,30.93,30.93,30.87,30.89,41000.0,22.3423,22.3423,22.2989,22.3134,41000.0
2010-01-21 14:35:00,30.89,30.91,30.86,30.9,34200.0,22.3134,22.3278,22.2917,22.3206,34200.0
2010-01-21 14:40:00,30.9,30.93,30.82,30.87,29800.0,22.3206,22.3423,22.2628,22.2989,29800.0
2010-01-21 14:45:00,30.87,30.92,30.85,30.9,29500.0,22.2989,22.335,22.2845,22.3206,29500.0
2010-01-21 14:50:00,30.91,30.95,30.87,30.89,42800.0,22.3278,22.3567,22.2989,22.3134,42800.0
2010-01-21 14:55:00,30.89,31.01,30.89,30.99,42600.0,22.3134,22.4,22.3134,22.3856,42600.0
2010-01-21 15:00:00,31.0,31.03,30.88,30.89,58100.0,22.3928,22.4145,22.3061,22.3134,58100.0
2010-01-21 15:05:00,30.9,30.93,30.77,30.85,76600.0,22.3206,22.3423,22.2267,22.2845,76600.0
2010-01-21 15:10:00,30.86,30.86,30.74,30.78,46600.0,22.2917,22.2917,22.205,22.2339,46600.0
2010-01-21 15:15:00,30.79,30.79,30.68,30.74,46600.0,22.2411,22.2411,22.1617,22.205,46600.0
2010-01-21 15:20:00,30.73,30.81,30.72,30.8,36700.0,22.1978,22.2556,22.1906,22.2483,36700.0
2010-01-21 15:25:00,30.79,30.85,30.73,30.76,46800.0,22.2411,22.2845,22.1978,22.2195,46800.0
2010-01-21 15:30:00,30.75,30.85,30.73,30.78,59100.0,22.2122,22.2845,22.1978,22.2339,59100.0
2010-01-21 15:35:00,30.78,30.79,30.7,30.71,112000.0,22.2339,22.2411,22.1761,22.1833,112000.0
2010-01-21 15:40:00,30.7,30.72,30.62,30.68,229800.0,22.1761,22.1906,22.1183,22.1617,229800.0
2010-01-21 15:45:00,30.68,30.7,30.66,30.67,209200.0,22.1617,22.1761,22.1472,22.1544,209200.0
2010-01-21 15:50:00,30.67,30.69,30.61,30.61,255200.0,22.1544,22.1689,22.1111,22.1111,255200.0
2010-01-21 15:55:00,30.61,30.66,30.61,30.63,225200.0,22.1111,22.1472,22.1111,22.1255,225200.0
2010-01-22 09:30:00,30.5,30.6,30.28,30.59,38400.0,22.0316,22.1039,21.8727,22.0967,38400.0
2010-01-22 09:35:00,30.52,30.77,30.45,30.73,43100.0,22.0461,22.2267,21.9955,22.1978,43100.0
2010-01-22 09:40:00,30.72,30.74,30.56,30.63,64800.0,22.1906,22.205,22.075,22.1255,64800.0
2010-01-22 09:45:00,30.61,30.7,30.57,30.58,26700.0,22.1111,22.1761,22.0822,22.0894,26700.0
2010-01-22 09:50:00,30.59,30.64,30.46,30.49,37900.0,22.0967,22.1328,22.0027,22.0244,37900.0
2010-01-22 09:55:00,30.5,30.6,30.49,30.53,27000.0,22.0316,22.1039,22.0244,22.0533,27000.0
2010-01-22 10:00:00,30.53,30.54,30.31,30.33,44900.0,22.0533,22.0605,21.8944,21.9088,44900.0
2010-01-22 10:05:00,30.33,30.4,30.22,30.23,59200.0,21.9088,21.9594,21.8294,21.8366,59200.0
2010-01-22 10:10:00,30.24,30.31,30.17,30.24,55500.0,21.8438,21.8944,21.7933,21.8438,55500.0
2010-01-22 10:15:00,30.19,30.19,30.06,30.07,51500.0,21.8077,21.8077,21.7138,21.721,51500.0
2010-01-22 10:20:00,30.07,30.08,29.95,30.0,102900.0,21.721,21.7283,21.6343,21.6705,102900.0
2010-01-22 10:25:00,29.99,30.26,29.88,30.19,201100.0,21.6632,21.8583,21.5838,21.8077,201100.0
2010-01-22 10:30:00,30.2,30.26,30.14,30.23,100900.0,21.8149,21.8583,21.7716,21.8366,100900.0
2010-01-22 10:35:00,30.21,30.36,30.21,30.22,73600.0,21.8222,21.9305,21.8222,21.8294,73600.0
2010-01-22 10:40:00,30.22,30.38,30.2,30.35,78100.0,21.8294,21.945,21.8149,21.9233,78100.0
2010-01-22 10:45:00,30.35,30.39,30.31,30.35,44600.0,21.9233,21.9522,21.8944,21.9233,44600.0
2010-01-22 10:50:00,30.35,30.4,30.31,30.36,98100.0,21.9233,21.9594,21.8944,21.9305,98100.0
2010-01-22 10:55:00,30.36,30.45,30.35,30.4,55600.0,21.9305,21.9955,21.9233,21.9594,55600.0
2010-01-22 11:00:00,30.39,30.53,30.39,30.52,76200.0,21.9522,22.0533,21.9522,22.0461,76200.0
2010-01-22 11:05:00,30.52,30.6,30.37,30.39,51800.0,22.0461,22.1039,21.9377,21.9522,51800.0
2010-01-22 11:10:00,30.38,30.38,30.28,30.37,93900.0,21.945,21.945,21.8727,21.9377,93900.0
2010-01-22 11:15:00,30.37,30.51,30.35,30.48,62200.0,21.9377,22.0389,21.9233,22.0172,62200.0
2010-01-22 11:20:00,30.48,30.56,30.48,30.52,14100.0,22.0172,22.075,22.0172,22.0461,14100.0
2010-01-22 11:25:00,30.52,30.56,30.51,30.55,22200.0,22.0461,22.075,22.0389,22.0678,22200.0
2010-01-22 11:30:00,30.55,30.56,30.48,30.52,20200.0,22.0678,22.075,22.0172,22.0461,20200.0
2010-01-22 11:35:00,30.53,30.55,30.49,30.49,34600.0,22.0533,22.0678,22.0244,22.0244,34600.0
2010-01-22 11:40:00,30.5,30.61,30.49,30.59,36600.0,22.0316,22.1111,22.0244,22.0967,36600.0
2010-01-22 11:45:00,30.58,30.61,30.45,30.47,37800.0,22.0894,22.1111,21.9955,22.01,37800.0
2010-01-22 11:50:00,30.47,30.48,30.42,30.43,32500.0,22.01,22.0172,21.9739,21.9811,32500.0
2010-01-22 11:55:00,30.42,30.42,30.34,30.36,20500.0,21.9739,21.9739,21.9161,21.9305,20500.0
2010-01-22 12:00:00,30.36,30.37,30.23,30.31,22000.0,21.9305,21.9377,21.8366,21.8944,22000.0
2010-01-22 12:05:00,30.33,30.38,30.31,30.37,10000.0,21.9088,21.945,21.8944,21.9377,10000.0
2010-01-22 12:10:00,30.37,30.41,30.36,30.41,45700.0,21.9377,21.9666,21.9305,21.9666,45700.0
2010-01-22 12:15:00,30.41,30.5,30.41,30.5,25200.0,21.9666,22.0316,21.9666,22.0316,25200.0
2010-01-22 12:20:00,30.5,30.54,30.47,30.51,27900.0,22.0316,22.0605,22.01,22.0389,27900.0
2010-01-22 12:25:00,30.52,30.56,30.5,30.54,35700.0,22.0461,22.075,22.0316,22.0605,35700.0
2010-01-22 12:30:00,30.53,30.61,30.52,30.58,31500.0,22.0533,22.1111,22.0461,22.0894,31500.0
2010-01-22 12:35:00,30.58,30.62,30.53,30.53,20900.0,22.0894,22.1183,22.0533,22.0533,20900.0
2010-01-22 12:40:00,30.52,30.54,30.49,30.53,14700.0,22.0461,22.0605,22.0244,22.0533,14700.0
2010-01-22 12:45:00,30.53,30.54,30.44,30.46,29200.0,22.0533,22.0605,21.9883,22.0027,29200.0
2010-01-22 12:50:00,30.46,30.56,30.44,30.55,24000.0,22.0027,22.075,21.9883,22.0678,24000.0
2010-01-22 12:55:00,30.55,30.55,30.43,30.43,16200.0,22.0678,22.0678,21.9811,21.9811,16200.0
2010-01-22 13:00:00,30.44,30.44,30.32,30.35,31300.0,21.9883,21.9883,21.9016,21.9233,31300.0
2010-01-22 13:05:00,30.36,30.42,30.33,30.36,37000.0,21.9305,21.9739,21.9088,21.9305,37000.0
2010-01-22 13:10:00,30.37,30.41,30.36,30.37,41200.0,21.9377,21.9666,21.9305,21.9377,41200.0
2010-01-22 13:15:00,30.37,30.4,30.35,30.37,28400.0,21.9377,21.9594,21.9233,21.9377,28400.0
2010-01-22 13:20:00,30.36,30.42,30.36,30.37,33100.0,21.9305,21.9739,21.9305,21.9377,33100.0
2010-01-22 13:25:00,30.38,30.4,30.36,30.38,47100.0,21.945,21.9594,21.9305,21.945,47100.0
2010-01-22 13:30:00,30.39,30.4,30.25,30.25,159500.0,21.9522,21.9594,21.8511,21.8511,159500.0
2010-01-22 13:35:00,30.26,30.27,30.01,30.01,122000.0,21.8583,21.8655,21.6777,21.6777,122000.0
2010-01-22 13:40:00,30.03,30.08,30.0,30.04,110100.0,21.6921,21.7283,21.6705,21.6994,110100.0
2010-01-22 13:45:00,30.04,30.07,30.0,30.01,77900.0,21.6994,21.721,21.6705,21.6777,77900.0
2010-01-22 13:50:00,30.01,30.03,29.97,30.01,36500.0,21.6777,21.6921,21.6488,21.6777,36500.0
2010-01-22 13:55:00,30.01,30.09,30.0,30.03,34800.0,21.6777,21.7355,21.6705,21.6921,34800.0
2010-01-22 14:00:00,30.05,30.14,30.04,30.04,45900.0,21.7066,21.7716,21.6994,21.6994,45900.0
2010-01-22 14:05:00,30.04,30.07,30.02,30.05,14100.0,21.6994,21.721,21.6849,21.7066,14100.0
2010-01-22 14:10:00,30.04,30.1,30.0,30.09,53500.0,21.6994,21.7427,21.6705,21.7355,53500.0
2010-01-22 14:15:00,30.08,30.08,30.02,30.05,18200.0,21.7283,21.7283,21.6849,21.7066,18200.0
2010-01-22 14:20:00,30.06,30.11,30.03,30.1,16800.0,21.7138,21.7499,21.6921,21.7427,16800.0
2010-01-22 14:25:00,30.1,30.11,30.01,30.02,20900.0,21.7427,21.7499,21.6777,21.6849,20900.0
2010-01-22 14:30:00,30.01,30.07,29.99,30.07,48800.0,21.6777,21.721,21.6632,21.721,48800.0
2010-01-22 14:35:00,30.07,30.14,30.07,30.07,25500.0,21.721,21.7716,21.721,21.721,25500.0
2010-01-22 14:40:00,30.07,30.13,30.01,30.13,41800.0,21.721,21.7644,21.6777,21.7644,41800.0
2010-01-22 14:45:00,30.12,30.14,30.1,30.13,32900.0,21.7571,21.7716,21.7427,21.7644,32900.0
2010-01-22 14:50:00,30.13,30.18,30.12,30.15,58200.0,21.7644,21.8005,21.7571,21.7788,58200.0
2010-01-22 14:55:00,30.15,30.16,30.1,30.1,41800.0,21.7788,21.786,21.7427,21.7427,41800.0
2010-01-22 15:00:00,30.1,30.11,30.05,30.08,82600.0,21.7427,21.7499,21.7066,21.7283,82600.0
2010-01-22 15:05:00,30.09,30.11,30.0,30.03,100100.0,21.7355,21.7499,21.6705,21.6921,100100.0
2010-01-22 15:10:00,30.03,30.04,29.93,30.01,107000.0,21.6921,21.6994,21.6199,21.6777,107000.0
2010-01-22 15:15:00,30.01,30.02,29.88,29.91,95300.0,21.6777,21.6849,21.5838,21.6055,95300.0
2010-01-22 15:20:00,29.92,29.99,29.88,29.97,70000.0,21.6127,21.6632,21.5838,21.6488,70000.0
2010-01-22 15:25:00,29.98,30.01,29.95,29.99,68400.0,21.656,21.6777,21.6343,21.6632,68400.0
2010-01-22 15:30:00,29.99,30.01,29.99,29.99,111000.0,21.6632,21.6777,21.6632,21.6632,111000.0
2010-01-22 15:35:00,29.99,29.99,29.94,29.95,94900.0,21.6632,21.6632,21.6271,21.6343,94900.0
2010-01-22 15:40:00,29.95,29.98,29.92,29.93,89700.0,21.6343,21.656,21.6127,21.6199,89700.0
2010-01-22 15:45:00,29.94,29.98,29.92,29.97,155500.0,21.6271,21.656,21.6127,21.6488,155500.0
2010-01-22 15:50:00,29.96,30.0,29.95,30.0,157000.0,21.6416,21.6705,21.6343,21.6705,157000.0
2010-01-22 15:55:00,29.99,30.01,29.94,29.95,183300.0,21.6632,21.6777,21.6271,21.6343,183300.0
2010-01-25 09:30:00,30.66,30.75,30.44,30.53,195000.0,22.1472,22.2122,21.9883,22.0533,195000.0
2010-01-25 09:35:00,30.56,30.64,30.46,30.52,92700.0,22.075,22.1328,22.0027,22.0461,92700.0
2010-01-25 09:40:00,30.51,30.61,30.45,30.52,55500.0,22.0389,22.1111,21.9955,22.0461,55500.0
2010-01-25 09:45:00,30.51,30.61,30.47,30.55,69600.0,22.0389,22.1111,22.01,22.0678,69600.0
2010-01-25 09:50:00,30.55,30.56,30.37,30.45,116200.0,22.0678,22.075,21.9377,21.9955,116200.0
2010-01-25 09:55:00,30.48,30.5,30.29,30.29,72300.0,22.0172,22.0316,21.8799,21.8799,72300.0
2010-01-25 10:00:00,30.29,30.33,30.17,30.2,111500.0,21.8799,21.9088,21.7933,21.8149,111500.0
2010-01-25 10:05:00,30.2,30.29,30.16,30.25,135200.0,21.8149,21.8799,21.786,21.8511,135200.0
2010-01-25 10:10:00,30.24,30.34,30.22,30.25,72900.0,21.8438,21.9161,21.8294,21.8511,72900.0
2010-01-25 10:15:00,30.25,30.43,30.23,30.4,22500.0,21.8511,21.9811,21.8366,21.9594,22500.0
2010-01-25 10:20:00,30.4,30.49,30.4,30.48,40500.0,21.9594,22.0244,21.9594,22.0172,40500.0
2010-01-25 10:25:00,30.48,30.49,30.4,30.43,42500.0,22.0172,22.0244,21.9594,21.9811,42500.0
2010-01-25 10:30:00,30.43,30.45,30.29,30.39,44000.0,21.9811,21.9955,21.8799,21.9522,44000.0
2010-01-25 10:35:00,30.39,30.46,30.37,30.46,22500.0,21.9522,22.0027,21.9377,22.0027,22500.0
2010-01-25 10:40:00,30.46,30.46,30.32,30.35,30600.0,22.0027,22.0027,21.9016,21.9233,30600.0
2010-01-25 10:45:00,30.36,30.43,30.34,30.39,20500.0,21.9305,21.9811,21.9161,21.9522,20500.0
2010-01-25 10:50:00,30.39,30.48,30.37,30.48,53000.0,21.9522,22.0172,21.9377,22.0172,53000.0
2010-01-25 10:55:00,30.49,30.5,30.37,30.43,38100.0,22.0244,22.0316,21.9377,21.9811,38100.0
2010-01-25 11:00:00,30.44,30.47,30.36,30.38,32100.0,21.9883,22.01,21.9305,21.945,32100.0
2010-01-25 11:05:00,30.39,30.42,30.26,30.42,53500.0,21.9522,21.9739,21.8583,21.9739,53500.0
2010-01-25 11:10:00,30.42,30.42,30.3,30.35,27900.0,21.9739,21.9739,21.8872,21.9233,27900.0
2010-01-25 11:15:00,30.34,30.45,30.34,30.42,52700.0,21.9161,21.9955,21.9161,21.9739,52700.0
2010-01-25 11:20:00,30.42,30.53,30.42,30.44,50000.0,21.9739,22.0533,21.9739,21.9883,50000.0
2010-01-25 11:25:00,30.44,30.45,30.35,30.35,35600.0,21.9883,21.9955,21.9233,21.9233,35600.0
2010-01-25 11:30:00,30.33,30.41,30.29,30.39,22600.0,21.9088,21.9666,21.8799,21.9522,22600.0
2010-01-25 11:35:00,30.38,30.38,30.27,30.35,33000.0,21.945,21.945,21.8655,21.9233,33000.0
2010-01-25 11:40:00,30.35,30.42,30.33,30.34,24100.0,21.9233,21.9739,21.9088,21.9161,24100.0
2010-01-25 11:45:00,30.33,30.34,30.29,30.31,25000.0,21.9088,21.9161,21.8799,21.8944,25000.0
2010-01-25 11:50:00,30.31,30.42,30.31,30.37,64800.0,21.8944,21.9739,21.8944,21.9377,64800.0
2010-01-25 11:55:00,30.38,30.4,30.26,30.26,35900.0,21.945,21.9594,21.8583,21.8583,35900.0
2010-01-25 12:00:00,30.27,30.38,30.26,30.36,40900.0,21.8655,21.945,21.8583,21.9305,40900.0
2010-01-25 12:05:00,30.37,30.41,30.3,30.3,40300.0,21.9377,21.9666,21.8872,21.8872,40300.0
2010-01-25 12:10:00,30.3,30.4,30.3,30.32,19000.0,21.8872,21.9594,21.8872,21.9016,19000.0
2010-01-25 12:15:00,30.33,30.34,30.3,30.31,15100.0,21.9088,21.9161,21.8872,21.8944,15100.0
2010-01-25 12:20:00,30.32,30.35,30.31,30.35,31100.0,21.9016,21.9233,21.8944,21.9233,31100.0
2010-01-25 12:25:00,30.36,30.39,30.34,30.38,44300.0,21.9305,21.9522,21.9161,21.945,44300.0
2010-01-25 12:30:00,30.38,30.4,30.37,30.39,18500.0,21.945,21.9594,21.9377,21.9522,18500.0
2010-01-25 12:35:00,30.39,30.43,30.37,30.38,20900.0,21.9522,21.9811,21.9377,21.945,20900.0
2010-01-25 12:40:00,30.38,30.44,30.36,30.43,24700.0,21.945,21.9883,21.9305,21.9811,24700.0
2010-01-25 12:45:00,30.43,30.44,30.39,30.39,18200.0,21.9811,21.9883,21.9522,21.9522,18200.0
2010-01-25 12:50:00,30.4,30.4,30.32,30.33,10800.0,21.9594,21.9594,21.9016,21.9088,10800.0
2010-01-25 12:55:00,30.33,30.36,30.33,30.33,6400.0,21.9088,21.9305,21.9088,21.9088,6400.0
2010-01-25 13:00:00,30.34,30.35,30.32,30.35,7700.0,21.9161,21.9233,21.9016,21.9233,7700.0
2010-01-25 13:05:00,30.34,30.34,30.28,30.34,18500.0,21.9161,21.9161,21.8727,21.9161,18500.0
2010-01-25 13:10:00,30.34,30.34,30.27,30.31,20000.0,21.9161,21.9161,21.8655,21.8944,20000.0
2010-01-25 13:15:00,30.31,30.34,30.31,30.31,15500.0,21.8944,21.9161,21.8944,21.8944,15500.0
2010-01-25 13:20:00,30.31,30.41,30.3,30.4,26300.0,21.8944,21.9666,21.8872,21.9594,26300.0
2010-01-25 13:25:00,30.4,30.43,30.4,30.41,15000.0,21.9594,21.9811,21.9594,21.9666,15000.0
2010-01-25 13:30:00,30.4,30.41,30.34,30.34,21600.0,21.9594,21.9666,21.9161,21.9161,21600.0
2010-01-25 13:35:00,30.34,30.4,30.32,30.39,29700.0,21.9161,21.9594,21.9016,21.9522,29700.0
2010-01-25 13:40:00,30.4,30.4,30.33,30.38,7900.0,21.9594,21.9594,21.9088,21.945,7900.0
2010-01-25 13:45:00,30.37,30.43,30.35,30.43,18400.0,21.9377,21.9811,21.9233,21.9811,18400.0
2010-01-25 13:50:00,30.43,30.43,30.39,30.4,13800.0,21.9811,21.9811,21.9522,21.9594,13800.0
2010-01-25 13:55:00,30.4,30.43,30.38,30.38,15200.0,21.9594,21.9811,21.945,21.945,15200.0
2010-01-25 14:00:00,30.38,30.41,30.37,30.41,7900.0,21.945,21.9666,21.9377,21.9666,7900.0
2010-01-25 14:05:00,30.4,30.42,30.4,30.41,16600.0,21.9594,21.9739,21.9594,21.9666,16600.0
2010-01-25 14:10:00,30.42,30.42,30.4,30.41,14900.0,21.9739,21.9739,21.9594,21.9666,14900.0
2010-01-25 14:15:00,30.4,30.42,30.39,30.41,19100.0,21.9594,21.9739,21.9522,21.9666,19100.0
2010-01-25 14:20:00,30.4,30.41,30.4,30.4,7500.0,21.9594,21.9666,21.9594,21.9594,7500.0
2010-01-25 14:25:00,30.4,30.48,30.4,30.47,32400.0,21.9594,22.0172,21.9594,22.01,32400.0
2010-01-25 14:30:00,30.46,30.46,30.42,30.43,14400.0,22.0027,22.0027,21.9739,21.9811,14400.0
2010-01-25 14:35:00,30.44,30.47,30.42,30.43,56000.0,21.9883,22.01,21.9739,21.9811,56000.0
2010-01-25 14:40:00,30.42,30.44,30.4,30.43,35200.0,21.9739,21.9883,21.9594,21.9811,35200.0
2010-01-25 14:45:00,30.44,30.47,30.41,30.41,22000.0,21.9883,22.01,21.9666,21.9666,22000.0
2010-01-25 14:50:00,30.42,30.48,30.42,30.46,24600.0,21.9739,22.0172,21.9739,22.0027,24600.0
2010-01-25 14:55:00,30.45,30.51,30.43,30.51,19400.0,21.9955,22.0389,21.9811,22.0389,19400.0
2010-01-25 15:00:00,30.51,30.56,30.48,30.49,52300.0,22.0389,22.075,22.0172,22.0244,52300.0
2010-01-25 15:05:00,30.48,30.5,30.45,30.47,29300.0,22.0172,22.0316,21.9955,22.01,29300.0
2010-01-25 15:10:00,30.47,30.48,30.44,30.45,32200.0,22.01,22.0172,21.9883,21.9955,32200.0
2010-01-25 15:15:00,30.45,30.51,30.44,30.44,21000.0,21.9955,22.0389,21.9883,21.9883,21000.0
2010-01-25 15:20:00,30.44,30.49,30.42,30.48,22800.0,21.9883,22.0244,21.9739,22.0172,22800.0
2010-01-25 15:25:00,30.47,30.47,30.42,30.43,25600.0,22.01,22.01,21.9739,21.9811,25600.0
2010-01-25 15:30:00,30.44,30.47,30.43,30.45,56100.0,21.9883,22.01,21.9811,21.9955,56100.0
2010-01-25 15:35:00,30.45,30.49,30.43,30.48,36500.0,21.9955,22.0244,21.9811,22.0172,36500.0
2010-01-25 15:40:00,30.48,30.49,30.44,30.45,51400.0,22.0172,22.0244,21.9883,21.9955,51400.0
2010-01-25 15:45:00,30.45,30.49,30.41,30.42,94200.0,21.9955,22.0244,21.9666,21.9739,94200.0
2010-01-25 15:50:00,30.41,30.48,30.36,30.39,146800.0,21.9666,22.0172,21.9305,21.9522,146800.0
2010-01-25 15:55:00,30.39,30.48,30.38,30.42,180400.0,21.9522,22.0172,21.945,21.9739,180400.0
2010-01-26 09:30:00,30.49,30.5,30.14,30.37,35600.0,22.0244,22.0316,21.7716,21.9377,35600.0
2010-01-26 09:35:00,30.36,30.62,30.33,30.55,52800.0,21.9305,22.1183,21.9088,22.0678,52800.0
2010-01-26 09:40:00,30.54,30.7,30.52,30.68,57100.0,22.0605,22.1761,22.0461,22.1617,57100.0
2010-01-26 09:45:00,30.66,30.74,30.6,30.64,57400.0,22.1472,22.205,22.1039,22.1328,57400.0
2010-01-26 09:50:00,30.64,30.65,30.4,30.41,76600.0,22.1328,22.14,21.9594,21.9666,76600.0
2010-01-26 09:55:00,30.4,30.49,30.35,30.44,41200.0,21.9594,22.0244,21.9233,21.9883,41200.0
2010-01-26 10:00:00,30.47,30.64,30.43,30.5,138900.0,22.01,22.1328,21.9811,22.0316,138900.0
2010-01-26 10:05:00,30.51,30.7,30.5,30.62,102000.0,22.0389,22.1761,22.0316,22.1183,102000.0
2010-01-26 10:10:00,30.62,30.63,30.5,30.58,66500.0,22.1183,22.1255,22.0316,22.0894,66500.0
2010-01-26 10:15:00,30.58,30.62,30.55,30.61,51900.0,22.0894,22.1183,22.0678,22.1111,51900.0
2010-01-26 10:20:00,30.6,30.68,30.58,30.6,31100.0,22.1039,22.1617,22.0894,22.1039,31100.0
2010-01-26 10:25:00,30.6,30.62,30.52,30.6,27900.0,22.1039,22.1183,22.0461,22.1039,27900.0
2010-01-26 10:30:00,30.6,30.6,30.51,30.51,39000.0,22.1039,22.1039,22.0389,22.0389,39000.0
2010-01-26 10:35:00,30.51,30.52,30.41,30.43,47000.0,22.0389,22.0461,21.9666,21.9811,47000.0
2010-01-26 10:40:00,30.42,30.54,30.41,30.52,68000.0,21.9739,22.0605,21.9666,22.0461,68000.0
2010-01-26 10:45:00,30.52,30.54,30.49,30.5,35000.0,22.0461,22.0605,22.0244,22.0316,35000.0
2010-01-26 10:50:00,30.51,30.55,30.45,30.47,21900.0,22.0389,22.0678,21.9955,22.01,21900.0
2010-01-26 10:55:00,30.47,30.5,30.44,30.5,15200.0,22.01,22.0316,21.9883,22.0316,15200.0
2010-01-26 11:00:00,30.49,30.57,30.49,30.55,17200.0,22.0244,22.0822,22.0244,22.0678,17200.0
2010-01-26 11:05:00,30.55,30.6,30.53,30.59,20500.0,22.0678,22.1039,22.0533,22.0967,20500.0
2010-01-26 11:10:00,30.59,30.63,30.56,30.61,35400.0,22.0967,22.1255,22.075,22.1111,35400.0
2010-01-26 11:15:00,30.61,30.64,30.59,30.61,20800.0,22.1111,22.1328,22.0967,22.1111,20800.0
2010-01-26 11:20:00,30.6,30.63,30.59,30.61,19400.0,22.1039,22.1255,22.0967,22.1111,19400.0
2010-01-26 11:25:00,30.6,30.65,30.6,30.65,23100.0,22.1039,22.14,22.1039,22.14,23100.0
2010-01-26 11:30:00,30.65,30.67,30.63,30.66,51800.0,22.14,22.1544,22.1255,22.1472,51800.0
2010-01-26 11:35:00,30.65,30.8,30.65,30.8,28500.0,22.14,22.2483,22.14,22.2483,28500.0
2010-01-26 11:40:00,30.79,30.91,30.79,30.9,91200.0,22.2411,22.3278,22.2411,22.3206,91200.0
2010-01-26 11:45:00,30.9,30.99,30.9,30.99,57600.0,22.3206,22.3856,22.3206,22.3856,57600.0
2010-01-26 11:50:00,30.98,31.22,30.98,31.21,155200.0,22.3784,22.5517,22.3784,22.5445,155200.0
2010-01-26 11:55:00,31.21,31.26,31.13,31.14,137900.0,22.5445,22.5806,22.4867,22.4939,137900.0
2010-01-26 12:00:00,31.14,31.16,31.05,31.1,101300.0,22.4939,22.5084,22.4289,22.465,101300.0
2010-01-26 12:05:00,31.1,31.2,31.1,31.11,26600.0,22.465,22.5373,22.465,22.4723,26600.0
2010-01-26 12:10:00,31.13,31.21,31.13,31.17,18400.0,22.4867,22.5445,22.4867,22.5156,18400.0
2010-01-26 12:15:00,31.18,31.22,31.16,31.19,20600.0,22.5228,22.5517,22.5084,22.5301,20600.0
2010-01-26 12:20:00,31.2,31.25,31.17,31.23,39000.0,22.5373,22.5734,22.5156,22.559,39000.0
2010-01-26 12:25:00,31.24,31.27,31.22,31.26,46800.0,22.5662,22.5878,22.5517,22.5806,46800.0
2010-01-26 12:30:00,31.26,31.31,31.19,31.24,54800.0,22.5806,22.6167,22.5301,22.5662,54800.0
2010-01-26 12:35:00,31.24,31.28,31.22,31.25,42800.0,22.5662,22.5951,22.5517,22.5734,42800.0
2010-01-26 12:40:00,31.26,31.39,31.24,31.38,51300.0,22.5806,22.6745,22.5662,22.6673,51300.0
2010-01-26 12:45:00,31.36,31.48,31.36,31.44,75600.0,22.6529,22.7395,22.6529,22.7106,75600.0
2010-01-26 12:50:00,31.44,31.47,31.39,31.4,27200.0,22.7106,22.7323,22.6745,22.6818,27200.0
2010-01-26 12:55:00,31.41,31.5,31.41,31.46,41400.0,22.689,22.754,22.689,22.7251,41400.0
2010-01-26 13:00:00,31.46,31.46,31.4,31.41,35900.0,22.7251,22.7251,22.6818,22.689,35900.0
2010-01-26 13:05:00,31.41,31.42,31.23,31.23,54400.0,22.689,22.6962,22.559,22.559,54400.0
2010-01-26 13:10:00,31.22,31.27,31.18,31.24,17700.0,22.5517,22.5878,22.5228,22.5662,17700.0
2010-01-26 13:15:00,31.22,31.22,31.18,31.18,10000.0,22.5517,22.5517,22.5228,22.5228,10000.0
2010-01-26 13:20:00,31.18,31.21,31.15,31.16,20800.0,22.5228,22.5445,22.5012,22.5084,20800.0
2010-01-26 13:25:00,31.16,31.16,31.1,31.12,9500.0,22.5084,22.5084,22.465,22.4795,9500.0
2010-01-26 13:30:00,31.12,31.17,31.11,31.12,17400.0,22.4795,22.5156,22.4723,22.4795,17400.0
2010-01-26 13:35:00,31.12,31.14,31.08,31.12,19500.0,22.4795,22.4939,22.4506,22.4795,19500.0
2010-01-26 13:40:00,31.13,31.23,31.13,31.22,38300.0,22.4867,22.559,22.4867,22.5517,38300.0
2010-01-26 13:45:00,31.21,31.24,31.2,31.23,15700.0,22.5445,22.5662,22.5373,22.559,15700.0
2010-01-26 13:50:00,31.23,31.28,31.22,31.25,23600.0,22.559,22.5951,22.5517,22.5734,23600.0
2010-01-26 13:55:00,31.25,31.29,31.25,31.27,14700.0,22.5734,22.6023,22.5734,22.5878,14700.0
2010-01-26 14:00:00,31.26,31.27,31.16,31.16,21600.0,22.5806,22.5878,22.5084,22.5084,21600.0
2010-01-26 14:05:00,31.16,31.17,31.11,31.12,17500.0,22.5084,22.5156,22.4723,22.4795,17500.0
2010-01-26 14:10:00,31.12,31.12,31.09,31.09,11700.0,22.4795,22.4795,22.4578,22.4578,11700.0
2010-01-26 14:15:00,31.09,31.1,31.03,31.03,28500.0,22.4578,22.465,22.4145,22.4145,28500.0
2010-01-26 14:20:00,31.04,31.08,31.03,31.07,18500.0,22.4217,22.4506,22.4145,22.4434,18500.0
2010-01-26 14:25:00,31.06,31.07,30.98,31.0,39900.0,22.4362,22.4434,22.3784,22.3928,39900.0
2010-01-26 14:30:00,30.99,31.02,30.95,31.0,28400.0,22.3856,22.4073,22.3567,22.3928,28400.0
2010-01-26 14:35:00,31.0,31.11,31.0,31.03,35000.0,22.3928,22.4723,22.3928,22.4145,35000.0
2010-01-26 14:40:00,31.02,31.09,31.02,31.07,19400.0,22.4073,22.4578,22.4073,22.4434,19400.0
2010-01-26 14:45:00,31.08,31.14,31.08,31.14,19800.0,22.4506,22.4939,22.4506,22.4939,19800.0
2010-01-26 14:50:00,31.14,31.14,31.06,31.07,23100.0,22.4939,22.4939,22.4362,22.4434,23100.0
2010-01-26 14:55:00,31.07,31.1,31.07,31.1,26700.0,22.4434,22.465,22.4434,22.465,26700.0
2010-01-26 15:00:00,31.09,31.11,31.08,31.09,21000.0,22.4578,22.4723,22.4506,22.4578,21000.0
2010-01-26 15:05:00,31.09,31.09,31.0,31.01,22300.0,22.4578,22.4578,22.3928,22.4,22300.0
2010-01-26 15:10:00,31.01,31.02,30.98,31.0,57400.0,22.4,22.4073,22.3784,22.3928,57400.0
2010-01-26 15:15:00,30.99,31.08,30.97,31.05,77800.0,22.3856,22.4506,22.3711,22.4289,77800.0
2010-01-26 15:20:00,31.04,31.07,31.01,31.01,65200.0,22.4217,22.4434,22.4,22.4,65200.0
2010-01-26 15:25:00,31.01,31.11,31.01,31.1,62900.0,22.4,22.4723,22.4,22.465,62900.0
2010-01-26 15:30:00,31.1,31.11,31.04,31.05,117800.0,22.465,22.4723,22.4217,22.4289,117800.0
2010-01-26 15:35:00,31.05,31.07,31.05,31.07,124800.0,22.4289,22.4434,22.4289,22.4434,124800.0
2010-01-26 15:40:00,31.07,31.07,31.01,31.02,182700.0,22.4434,22.4434,22.4,22.4073,182700.0
2010-01-26 15:45:00,31.02,31.07,30.99,31.06,191700.0,22.4073,22.4434,22.3856,22.4362,191700.0
2010-01-26 15:50:00,31.07,31.09,31.05,31.07,153900.0,22.4434,22.4578,22.4289,22.4434,153900.0
2010-01-26 15:55:00,31.06,31.08,31.0,31.01,302000.0,22.4362,22.4506,22.3928,22.4,302000.0
2010-01-27 09:30:00,30.77,30.98,30.66,30.93,52500.0,22.2267,22.3784,22.1472,22.3423,52500.0
2010-01-27 09:35:00,30.96,31.11,30.96,31.01,52200.0,22.3639,22.4723,22.3639,22.4,52200.0
2010-01-27 09:40:00,31.0,31.06,30.79,30.92,76300.0,22.3928,22.4362,22.2411,22.335,76300.0
2010-01-27 09:45:00,30.92,30.93,30.81,30.84,37600.0,22.335,22.3423,22.2556,22.2772,37600.0
2010-01-27 09:50:00,30.83,30.86,30.67,30.79,56600.0,22.27,22.2917,22.1544,22.2411,56600.0
2010-01-27 09:55:00,30.79,30.82,30.75,30.81,31400.0,22.2411,22.2628,22.2122,22.2556,31400.0
2010-01-27 10:00:00,30.8,30.85,30.62,30.73,59700.0,22.2483,22.2845,22.1183,22.1978,59700.0
2010-01-27 10:05:00,30.71,30.72,30.56,30.63,55000.0,22.1833,22.1906,22.075,22.1255,55000.0
2010-01-27 10:10:00,30.63,30.65,30.46,30.58,70400.0,22.1255,22.14,22.0027,22.0894,70400.0
2010-01-27 10:15:00,30.56,30.56,30.36,30.41,25900.0,22.075,22.075,21.9305,21.9666,25900.0
2010-01-27 10:20:00,30.42,30.51,30.39,30.46,44500.0,21.9739,22.0389,21.9522,22.0027,44500.0
2010-01-27 10:25:00,30.46,30.76,30.45,30.74,66700.0,22.0027,22.2195,21.9955,22.205,66700.0
2010-01-27 10:30:00,30.74,30.78,30.71,30.78,40600.0,22.205,22.2339,22.1833,22.2339,40600.0
2010-01-27 10:35:00,30.78,30.85,30.75,30.76,62400.0,22.2339,22.2845,22.2122,22.2195,62400.0
2010-01-27 10:40:00,30.75,30.97,30.74,30.94,66700.0,22.2122,22.3711,22.205,22.3495,66700.0
2010-01-27 10:45:00,30.95,30.95,30.81,30.81,33700.0,22.3567,22.3567,22.2556,22.2556,33700.0
2010-01-27 10:50:00,30.81,30.95,30.79,30.94,29500.0,22.2556,22.3567,22.2411,22.3495,29500.0
2010-01-27 10:55:00,30.94,31.15,30.92,31.05,63900.0,22.3495,22.5012,22.335,22.4289,63900.0
2010-01-27 11:00:00,31.06,31.08,30.97,31.0,18600.0,22.4362,22.4506,22.3711,22.3928,18600.0
2010-01-27 11:05:00,31.0,31.01,30.93,30.94,17000.0,22.3928,22.4,22.3423,22.3495,17000.0
2010-01-27 11:10:00,30.93,31.05,30.91,30.98,37000.0,22.3423,22.4289,22.3278,22.3784,37000.0
2010-01-27 11:15:00,30.97,30.99,30.85,30.98,23600.0,22.3711,22.3856,22.2845,22.3784,23600.0
2010-01-27 11:20:00,30.98,31.02,30.94,31.01,26300.0,22.3784,22.4073,22.3495,22.4,26300.0
2010-01-27 11:25:00,31.0,31.05,31.0,31.02,39400.0,22.3928,22.4289,22.3928,22.4073,39400.0
2010-01-27 11:30:00,31.02,31.05,30.99,30.99,17600.0,22.4073,22.4289,22.3856,22.3856,17600.0
2010-01-27 11:35:00,30.99,30.99,30.87,30.94,29900.0,22.3856,22.3856,22.2989,22.3495,29900.0
2010-01-27 11:40:00,30.94,31.0,30.91,30.96,30600.0,22.3495,22.3928,22.3278,22.3639,30600.0
2010-01-27 11:45:00,30.95,30.99,30.92,30.93,11300.0,22.3567,22.3856,22.335,22.3423,11300.0
2010-01-27 11:50:00,30.94,30.97,30.92,30.93,9200.0,22.3495,22.3711,22.335,22.3423,9200.0
2010-01-27 11:55:00,30.93,30.95,30.9,30.9,19500.0,22.3423,22.3567,22.3206,22.3206,19500.0
2010-01-27 12:00:00,30.91,30.98,30.9,30.95,14400.0,22.3278,22.3784,22.3206,22.3567,14400.0
2010-01-27 12:05:00,30.95,30.97,30.95,30.97,6800.0,22.3567,22.3711,22.3567,22.3711,6800.0
2010-01-27 12:10:00,30.97,30.97,30.92,30.93,29700.0,22.3711,22.3711,22.335,22.3423,29700.0
2010-01-27 12:15:00,30.92,30.92,30.82,30.83,22200.0,22.335,22.335,22.2628,22.27,22200.0
2010-01-27 12:20:00,30.83,30.83,30.77,30.81,17000.0,22.27,22.27,22.2267,22.2556,17000.0
2010-01-27 12:25:00,30.8,30.84,30.8,30.82,18000.0,22.2483,22.2772,22.2483,22.2628,18000.0
2010-01-27 12:30:00,30.83,30.86,30.82,30.84,12400.0,22.27,22.2917,22.2628,22.2772,12400.0
2010-01-27 12:35:00,30.84,30.85,30.81,30.81,11100.0,22.2772,22.2845,22.2556,22.2556,11100.0
2010-01-27 12:40:00,30.81,30.82,30.79,30.82,6100.0,22.2556,22.2628,22.2411,22.2628,6100.0
2010-01-27 12:45:00,30.81,30.81,30.79,30.79,37500.0,22.2556,22.2556,22.2411,22.2411,37500.0
2010-01-27 12:50:00,30.8,30.8,30.72,30.76,33700.0,22.2483,22.2483,22.1906,22.2195,33700.0
2010-01-27 12:55:00,30.75,30.75,30.62,30.66,45800.0,22.2122,22.2122,22.1183,22.1472,45800.0
2010-01-27 13:00:00,30.66,30.67,30.63,30.65,41100.0,22.1472,22.1544,22.1255,22.14,41100.0
2010-01-27 13:05:00,30.65,30.75,30.65,30.73,19700.0,22.14,22.2122,22.14,22.1978,19700.0
2010-01-27 13:10:00,30.74,30.74,30.65,30.66,26900.0,22.205,22.205,22.14,22.1472,26900.0
2010-01-27 13:15:00,30.66,30.69,30.64,30.64,25500.0,22.1472,22.1689,22.1328,22.1328,25500.0
2010-01-27 13:20:00,30.64,30.66,30.6,30.62,34300.0,22.1328,22.1472,22.1039,22.1183,34300.0
2010-01-27 13:25:00,30.62,30.63,30.56,30.61,50500.0,22.1183,22.1255,22.075,22.1111,50500.0
2010-01-27 13:30:00,30.62,30.68,30.61,30.64,30900.0,22.1183,22.1617,22.1111,22.1328,30900.0
2010-01-27 13:35:00,30.63,30.66,30.59,30.66,29000.0,22.1255,22.1472,22.0967,22.1472,29000.0
2010-01-27 13:40:00,30.65,30.67,30.59,30.62,20000.0,22.14,22.1544,22.0967,22.1183,20000.0
2010-01-27 13:45:00,30.61,30.67,30.61,30.67,17200.0,22.1111,22.1544,22.1111,22.1544,17200.0
2010-01-27 13:50:00,30.69,30.71,30.68,30.69,11400.0,22.1689,22.1833,22.1617,22.1689,11400.0
2010-01-27 13:55:00,30.68,30.72,30.66,30.7,12300.0,22.1617,22.1906,22.1472,22.1761,12300.0
2010-01-27 14:00:00,30.7,30.75,30.69,30.72,81500.0,22.1761,22.2122,22.1689,22.1906,81500.0
2010-01-27 14:05:00,30.72,30.72,30.69,30.71,22300.0,22.1906,22.1906,22.1689,22.1833,22300.0
2010-01-27 14:10:00,30.71,30.75,30.71,30.75,33600.0,22.1833,22.2122,22.1833,22.2122,33600.0
2010-01-27 14:15:00,30.74,30.77,30.6,30.76,87500.0,22.205,22.2267,22.1039,22.2195,87500.0
2010-01-27 14:20:00,30.78,30.81,30.71,30.74,104600.0,22.2339,22.2556,22.1833,22.205,104600.0
2010-01-27 14:25:00,30.76,30.78,30.7,30.74,39000.0,22.2195,22.2339,22.1761,22.205,39000.0
2010-01-27 14:30:00,30.73,30.74,30.66,30.69,94900.0,22.1978,22.205,22.1472,22.1689,94900.0
2010-01-27 14:35:00,30.7,30.88,30.67,30.86,64500.0,22.1761,22.3061,22.1544,22.2917,64500.0
2010-01-27 14:40:00,30.88,31.05,30.88,30.95,197600.0,22.3061,22.4289,22.3061,22.3567,197600.0
2010-01-27 14:45:00,30.95,31.0,30.87,30.9,72800.0,22.3567,22.3928,22.2989,22.3206,72800.0
2010-01-27 14:50:00,30.9,30.97,30.87,30.94,107500.0,22.3206,22.3711,22.2989,22.3495,107500.0
2010-01-27 14:55:00,30.94,31.03,30.94,30.99,87700.0,22.3495,22.4145,22.3495,22.3856,87700.0
2010-01-27 15:00:00,31.0,31.1,30.99,31.0,54900.0,22.3928,22.465,22.3856,22.3928,54900.0
2010-01-27 15:05:00,31.0,31.02,30.85,30.85,80400.0,22.3928,22.4073,22.2845,22.2845,80400.0
2010-01-27 15:10:00,30.85,30.89,30.78,30.84,56900.0,22.2845,22.3134,22.2339,22.2772,56900.0
2010-01-27 15:15:00,30.84,30.88,30.78,30.84,53700.0,22.2772,22.3061,22.2339,22.2772,53700.0
2010-01-27 15:20:00,30.83,31.01,30.83,30.99,122600.0,22.27,22.4,22.27,22.3856,122600.0
2010-01-27 15:25:00,31.0,31.07,30.95,31.05,73600.0,22.3928,22.4434,22.3567,22.4289,73600.0
2010-01-27 15:30:00,31.05,31.22,31.03,31.17,129700.0,22.4289,22.5517,22.4145,22.5156,129700.0
2010-01-27 15:35:00,31.17,31.24,31.12,31.22,78300.0,22.5156,22.5662,22.4795,22.5517,78300.0
2010-01-27 15:40:00,31.22,31.23,31.12,31.13,134400.0,22.5517,22.559,22.4795,22.4867,134400.0
2010-01-27 15:45:00,31.13,31.2,31.13,31.14,108900.0,22.4867,22.5373,22.4867,22.4939,108900.0
2010-01-27 15:50:00,31.15,31.2,31.14,31.17,76600.0,22.5012,22.5373,22.4939,22.5156,76600.0
2010-01-27 15:55:00,31.16,31.2,31.11,31.19,119400.0,22.5084,22.5373,22.4723,22.5301,119400.0
2010-01-28 09:30:00,31.46,31.6,31.29,31.56,76900.0,22.7251,22.8262,22.6023,22.7973,76900.0
2010-01-28 09:35:00,31.55,31.75,31.54,31.73,115700.0,22.7901,22.9346,22.7829,22.9201,115700.0
2010-01-28 09:40:00,31.72,31.75,31.58,31.7,86600.0,22.9129,22.9346,22.8118,22.8985,86600.0
2010-01-28 09:45:00,31.69,31.84,31.66,31.72,57900.0,22.8912,22.9996,22.8696,22.9129,57900.0
2010-01-28 09:50:00,31.73,31.75,31.53,31.69,70500.0,22.9201,22.9346,22.7757,22.8912,70500.0
2010-01-28 09:55:00,31.7,31.82,31.53,31.57,62900.0,22.8985,22.9851,22.7757,22.8046,62900.0
2010-01-28 10:00:00,31.56,31.57,31.38,31.43,55700.0,22.7973,22.8046,22.6673,22.7034,55700.0
2010-01-28 10:05:00,31.42,31.47,31.34,31.37,41300.0,22.6962,22.7323,22.6384,22.6601,41300.0
2010-01-28 10:10:00,31.37,31.44,31.25,31.42,39100.0,22.6601,22.7106,22.5734,22.6962,39100.0
2010-01-28 10:15:00,31.41,31.43,31.3,31.32,19200.0,22.689,22.7034,22.6095,22.624,19200.0
2010-01-28 10:20:00,31.32,31.36,31.27,31.3,17700.0,22.624,22.6529,22.5878,22.6095,17700.0
2010-01-28 10:25:00,31.3,31.41,31.28,31.33,29400.0,22.6095,22.689,22.5951,22.6312,29400.0
2010-01-28 10:30:00,31.33,31.39,31.32,31.35,14600.0,22.6312,22.6745,22.624,22.6456,14600.0
2010-01-28 10:35:00,31.35,31.48,31.35,31.46,11100.0,22.6456,22.7395,22.6456,22.7251,11100.0
2010-01-28 10:40:00,31.44,31.46,31.37,31.37,9300.0,22.7106,22.7251,22.6601,22.6601,9300.0
2010-01-28 10:45:00,31.38,31.43,31.35,31.38,21800.0,22.6673,22.7034,22.6456,22.6673,21800.0
2010-01-28 10:50:00,31.38,31.47,31.35,31.44,30700.0,22.6673,22.7323,22.6456,22.7106,30700.0
2010-01-28 10:55:00,31.43,31.44,31.3,31.4,37200.0,22.7034,22.7106,22.6095,22.6818,37200.0
2010-01-28 11:00:00,31.4,31.41,31.2,31.2,33000.0,22.6818,22.689,22.5373,22.5373,33000.0
2010-01-28 11:05:00,31.21,31.25,31.16,31.22,35800.0,22.5445,22.5734,22.5084,22.5517,35800.0
2010-01-28 11:10:00,31.22,31.45,31.22,31.44,32100.0,22.5517,22.7179,22.5517,22.7106,32100.0
2010-01-28 11:15:00,31.43,31.44,31.28,31.28,31300.0,22.7034,22.7106,22.5951,22.5951,31300.0
2010-01-28 11:20:00,31.28,31.38,31.26,31.35,14300.0,22.5951,22.6673,22.5806,22.6456,14300.0
2010-01-28 11:25:00,31.35,31.4,31.31,31.31,31700.0,22.6456,22.6818,22.6167,22.6167,31700.0
2010-01-28 11:30:00,31.31,31.32,31.1,31.14,42700.0,22.6167,22.624,22.465,22.4939,42700.0
2010-01-28 11:35:00,31.14,31.15,31.05,31.1,39100.0,22.4939,22.5012,22.4289,22.465,39100.0
2010-01-28 11:40:00,31.11,31.16,31.09,31.16,21800.0,22.4723,22.5084,22.4578,22.5084,21800.0
2010-01-28 11:45:00,31.16,31.28,31.13,31.25,23800.0,22.5084,22.5951,22.4867,22.5734,23800.0
2010-01-28 11:50:00,31.24,31.26,31.18,31.24,23100.0,22.5662,22.5806,22.5228,22.5662,23100.0
2010-01-28 11:55:00,31.26,31.4,31.26,31.34,33400.0,22.5806,22.6818,22.5806,22.6384,33400.0
2010-01-28 12:00:00,31.35,31.36,31.32,31.34,35300.0,22.6456,22.6529,22.624,22.6384,35300.0
2010-01-28 12:05:00,31.33,31.35,31.32,31.33,29000.0,22.6312,22.6456,22.624,22.6312,29000.0
2010-01-28 12:10:00,31.34,31.41,31.33,31.41,27600.0,22.6384,22.689,22.6312,22.689,27600.0
2010-01-28 12:15:00,31.39,31.42,31.38,31.39,27400.0,22.6745,22.6962,22.6673,22.6745,27400.0
2010-01-28 12:20:00,31.39,31.39,31.25,31.29,44200.0,22.6745,22.6745,22.5734,22.6023,44200.0
2010-01-28 12:25:00,31.29,31.29,31.2,31.21,11400.0,22.6023,22.6023,22.5373,22.5445,11400.0
2010-01-28 12:30:00,31.22,31.26,31.19,31.24,16300.0,22.5517,22.5806,22.5301,22.5662,16300.0
2010-01-28 12:35:00,31.23,31.32,31.22,31.32,13400.0,22.559,22.624,22.5517,22.624,13400.0
2010-01-28 12:40:00,31.33,31.34,31.19,31.19,9700.0,22.6312,22.6384,22.5301,22.5301,9700.0
2010-01-28 12:45:00,31.19,31.29,31.19,31.28,17800.0,22.5301,22.6023,22.5301,22.5951,17800.0
2010-01-28 12:50:00,31.29,31.35,31.27,31.35,41100.0,22.6023,22.6456,22.5878,22.6456,41100.0
2010-01-28 12:55:00,31.35,31.35,31.27,31.3,28900.0,22.6456,22.6456,22.5878,22.6095,28900.0
2010-01-28 13:00:00,31.3,31.32,31.25,31.26,22700.0,22.6095,22.624,22.5734,22.5806,22700.0
2010-01-28 13:05:00,31.27,31.3,31.23,31.29,21400.0,22.5878,22.6095,22.559,22.6023,21400.0
2010-01-28 13:10:00,31.3,31.32,31.28,31.28,19500.0,22.6095,22.624,22.5951,22.5951,19500.0
2010-01-28 13:15:00,31.28,31.29,31.23,31.27,21400.0,22.5951,22.6023,22.559,22.5878,21400.0
2010-01-28 13:20:00,31.27,31.35,31.27,31.31,22400.0,22.5878,22.6456,22.5878,22.6167,22400.0
2010-01-28 13:25:00,31.3,31.3,31.29,31.29,9700.0,22.6095,22.6095,22.6023,22.6023,9700.0
2010-01-28 13:30:00,31.29,31.3,31.26,31.26,35000.0,22.6023,22.6095,22.5806,22.5806,35000.0
2010-01-28 13:35:00,31.26,31.27,31.14,31.15,21100.0,22.5806,22.5878,22.4939,22.5012,21100.0
2010-01-28 13:40:00,31.15,31.35,31.15,31.33,39600.0,22.5012,22.6456,22.5012,22.6312,39600.0
2010-01-28 13:45:00,31.33,31.34,31.27,31.28,16200.0,22.6312,22.6384,22.5878,22.5951,16200.0
2010-01-28 13:50:00,31.29,31.37,31.29,31.33,16100.0,22.6023,22.6601,22.6023,22.6312,16100.0
2010-01-28 13:55:00,31.33,31.33,31.23,31.24,16200.0,22.6312,22.6312,22.559,22.5662,16200.0
2010-01-28 14:00:00,31.24,31.25,31.18,31.22,20200.0,22.5662,22.5734,22.5228,22.5517,20200.0
2010-01-28 14:05:00,31.22,31.27,31.22,31.23,19500.0,22.5517,22.5878,22.5517,22.559,19500.0
2010-01-28 14:10:00,31.24,31.24,31.1,31.15,16700.0,22.5662,22.5662,22.465,22.5012,16700.0
2010-01-28 14:15:00,31.15,31.16,31.03,31.07,36300.0,22.5012,22.5084,22.4145,22.4434,36300.0
2010-01-28 14:20:00,31.08,31.11,31.06,31.09,49600.0,22.4506,22.4723,22.4362,22.4578,49600.0
2010-01-28 14:25:00,31.1,31.11,31.03,31.04,30700.0,22.465,22.4723,22.4145,22.4217,30700.0
2010-01-28 14:30:00,31.04,31.04,30.96,31.0,70900.0,22.4217,22.4217,22.3639,22.3928,70900.0
2010-01-28 14:35:00,31.0,31.02,30.93,30.99,40200.0,22.3928,22.4073,22.3423,22.3856,40200.0
2010-01-28 14:40:00,30.99,31.11,30.95,31.04,35100.0,22.3856,22.4723,22.3567,22.4217,35100.0
2010-01-28 14:45:00,31.04,31.13,31.01,31.12,20600.0,22.4217,22.4867,22.4,22.4795,20600.0
2010-01-28 14:50:00,31.13,31.14,31.07,31.08,24400.0,22.4867,22.4939,22.4434,22.4506,24400.0
2010-01-28 14:55:00,31.09,31.2,31.07,31.07,36900.0,22.4578,22.5373,22.4434,22.4434,36900.0
2010-01-28 15:00:00,31.05,31.11,31.05,31.11,19100.0,22.4289,22.4723,22.4289,22.4723,19100.0
2010-01-28 15:05:00,31.12,31.2,31.12,31.18,44300.0,22.4795,22.5373,22.4795,22.5228,44300.0
2010-01-28 15:10:00,31.19,31.25,31.14,31.15,57300.0,22.5301,22.5734,22.4939,22.5012,57300.0
2010-01-28 15:15:00,31.15,31.19,31.14,31.18,29200.0,22.5012,22.5301,22.4939,22.5228,29200.0
2010-01-28 15:20:00,31.18,31.25,31.17,31.24,30800.0,22.5228,22.5734,22.5156,22.5662,30800.0
2010-01-28 15:25:00,31.24,31.26,31.16,31.16,40000.0,22.5662,22.5806,22.5084,22.5084,40000.0
2010-01-28 15:30:00,31.16,31.21,31.14,31.19,33800.0,22.5084,22.5445,22.4939,22.5301,33800.0
2010-01-28 15:35:00,31.19,31.27,31.16,31.27,58500.0,22.5301,22.5878,22.5084,22.5878,58500.0
2010-01-28 15:40:00,31.27,31.31,31.11,31.15,120100.0,22.5878,22.6167,22.4723,22.5012,120100.0
2010-01-28 15:45:00,31.15,31.15,31.07,31.09,114800.0,22.5012,22.5012,22.4434,22.4578,114800.0
2010-01-28 15:50:00,31.09,31.11,31.06,31.1,135300.0,22.4578,22.4723,22.4362,22.465,135300.0
2010-01-28 15:55:00,31.1,31.22,30.75,31.19,409900.0,22.465,22.5517,22.2122,22.5301,409900.0
2010-01-29 09:30:00,31.72,32.05,31.5,31.9,207000.0,22.9129,23.1513,22.754,23.0429,207000.0
2010-01-29 09:35:00,31.9,31.96,31.8,31.87,137400.0,23.0429,23.0863,22.9707,23.0213,137400.0
2010-01-29 09:40:00,31.87,31.87,31.76,31.85,138000.0,23.0213,23.0213,22.9418,23.0068,138000.0
2010-01-29 09:45:00,31.84,31.87,31.73,31.8,116700.0,22.9996,23.0213,22.9201,22.9707,116700.0
2010-01-29 09:50:00,31.8,32.07,31.79,32.04,99500.0,22.9707,23.1657,22.9635,23.1441,99500.0
2010-01-29 09:55:00,32.04,32.12,31.95,32.04,124500.0,23.1441,23.2018,23.079,23.1441,124500.0
2010-01-29 10:00:00,32.06,32.09,32.03,32.04,38200.0,23.1585,23.1802,23.1368,23.1441,38200.0
2010-01-29 10:05:00,32.04,32.05,31.98,32.01,111700.0,23.1441,23.1513,23.1007,23.1224,111700.0
2010-01-29 10:10:00,32.01,32.04,31.89,31.94,80800.0,23.1224,23.1441,23.0357,23.0718,80800.0
2010-01-29 10:15:00,31.93,32.04,31.91,32.03,61900.0,23.0646,23.1441,23.0502,23.1368,61900.0
2010-01-29 10:20:00,32.03,32.24,32.0,32.24,104100.0,23.1368,23.2885,23.1152,23.2885,104100.0
2010-01-29 10:25:00,32.24,32.36,32.21,32.29,83200.0,23.2885,23.3752,23.2669,23.3246,83200.0
2010-01-29 10:30:00,32.29,32.32,32.26,32.26,61000.0,23.3246,23.3463,23.303,23.303,61000.0
2010-01-29 10:35:00,32.27,32.27,32.14,32.18,135100.0,23.3102,23.3102,23.2163,23.2452,135100.0
2010-01-29 10:40:00,32.19,32.19,32.14,32.14,29700.0,23.2524,23.2524,23.2163,23.2163,29700.0
2010-01-29 10:45:00,32.13,32.13,32.03,32.06,17500.0,23.2091,23.2091,23.1368,23.1585,17500.0
2010-01-29 10:50:00,32.06,32.11,32.0,32.01,26700.0,23.1585,23.1946,23.1152,23.1224,26700.0
2010-01-29 10:55:00,32.01,32.01,31.87,31.98,48800.0,23.1224,23.1224,23.0213,23.1007,48800.0
2010-01-29 11:00:00,31.97,32.0,31.91,31.98,21500.0,23.0935,23.1152,23.0502,23.1007,21500.0
2010-01-29 11:05:00,31.99,31.99,31.86,31.87,24100.0,23.1079,23.1079,23.014,23.0213,24100.0
2010-01-29 11:10:00,31.86,31.98,31.85,31.88,26700.0,23.014,23.1007,23.0068,23.0285,26700.0
2010-01-29 11:15:00,31.86,31.9,31.81,31.83,56600.0,23.014,23.0429,22.9779,22.9924,56600.0
2010-01-29 11:20:00,31.83,31.96,31.79,31.96,38700.0,22.9924,23.0863,22.9635,23.0863,38700.0
2010-01-29 11:25:00,31.95,31.95,31.8,31.8,33000.0,23.079,23.079,22.9707,22.9707,33000.0
2010-01-29 11:30:00,31.82,31.83,31.74,31.82,37900.0,22.9851,22.9924,22.9274,22.9851,37900.0
2010-01-29 11:35:00,31.82,31.88,31.82,31.83,31100.0,22.9851,23.0285,22.9851,22.9924,31100.0
2010-01-29 11:40:00,31.84,31.85,31.8,31.8,30800.0,22.9996,23.0068,22.9707,22.9707,30800.0
2010-01-29 11:45:00,31.81,31.85,31.78,31.85,30600.0,22.9779,23.0068,22.9562,23.0068,30600.0
2010-01-29 11:50:00,31.83,31.9,31.83,31.85,36100.0,22.9924,23.0429,22.9924,23.0068,36100.0
2010-01-29 11:55:00,31.85,31.88,31.78,31.8,56500.0,23.0068,23.0285,22.9562,22.9707,56500.0
2010-01-29 12:00:00,31.8,31.87,31.77,31.82,47300.0,22.9707,23.0213,22.949,22.9851,47300.0
2010-01-29 12:05:00,31.81,31.83,31.75,31.75,55400.0,22.9779,22.9924,22.9346,22.9346,55400.0
2010-01-29 12:10:00,31.75,31.89,31.71,31.89,30000.0,22.9346,23.0357,22.9057,23.0357,30000.0
2010-01-29 12:15:00,31.88,31.93,31.87,31.9,17300.0,23.0285,23.0646,23.0213,23.0429,17300.0
2010-01-29 12:20:00,31.89,31.91,31.87,31.89,23700.0,23.0357,23.0502,23.0213,23.0357,23700.0
2010-01-29 12:25:00,31.9,31.91,31.85,31.86,19100.0,23.0429,23.0502,23.0068,23.014,19100.0
2010-01-29 12:30:00,31.87,31.89,31.8,31.88,17700.0,23.0213,23.0357,22.9707,23.0285,17700.0
2010-01-29 12:35:00,31.87,31.9,31.84,31.85,19000.0,23.0213,23.0429,22.9996,23.0068,19000.0
2010-01-29 12:40:00,31.85,31.89,31.8,31.89,13900.0,23.0068,23.0357,22.9707,23.0357,13900.0
2010-01-29 12:45:00,31.89,31.95,31.88,31.95,35300.0,23.0357,23.079,23.0285,23.079,35300.0
2010-01-29 12:50:00,31.95,32.0,31.94,32.0,35600.0,23.079,23.1152,23.0718,23.1152,35600.0
2010-01-29 12:55:00,32.0,32.03,31.97,32.02,32500.0,23.1152,23.1368,23.0935,23.1296,32500.0
2010-01-29 13:00:00,32.03,32.04,31.99,32.04,35100.0,23.1368,23.1441,23.1079,23.1441,35100.0
2010-01-29 13:05:00,32.04,32.12,32.04,32.11,30400.0,23.1441,23.2018,23.1441,23.1946,30400.0
2010-01-29 13:10:00,32.11,32.14,32.07,32.08,26500.0,23.1946,23.2163,23.1657,23.173,26500.0
2010-01-29 13:15:00,32.09,32.14,32.07,32.14,24000.0,23.1802,23.2163,23.1657,23.2163,24000.0
2010-01-29 13:20:00,32.13,32.15,32.12,32.12,16000.0,23.2091,23.2235,23.2018,23.2018,16000.0
2010-01-29 13:25:00,32.13,32.13,32.06,32.07,10000.0,23.2091,23.2091,23.1585,23.1657,10000.0
2010-01-29 13:30:00,32.06,32.07,32.01,32.04,18600.0,23.1585,23.1657,23.1224,23.1441,18600.0
2010-01-29 13:35:00,32.05,32.12,32.02,32.08,20100.0,23.1513,23.2018,23.1296,23.173,20100.0
2010-01-29 13:40:00,32.08,32.09,31.99,32.02,33000.0,23.173,23.1802,23.1079,23.1296,33000.0
2010-01-29 13:45:00,32.01,32.03,31.97,31.99,31600.0,23.1224,23.1368,23.0935,23.1079,31600.0
2010-01-29 13:50:00,31.99,32.04,31.98,31.99,42600.0,23.1079,23.1441,23.1007,23.1079,42600.0
2010-01-29 13:55:00,31.98,32.01,31.96,32.0,44100.0,23.1007,23.1224,23.0863,23.1152,44100.0
2010-01-29 14:00:00,32.01,32.02,31.98,32.01,22700.0,23.1224,23.1296,23.1007,23.1224,22700.0
2010-01-29 14:05:00,32.01,32.02,31.98,32.01,53100.0,23.1224,23.1296,23.1007,23.1224,53100.0
2010-01-29 14:10:00,32.01,32.09,31.99,32.05,77100.0,23.1224,23.1802,23.1079,23.1513,77100.0
2010-01-29 14:15:00,32.04,32.04,31.98,32.0,19200.0,23.1441,23.1441,23.1007,23.1152,19200.0
2010-01-29 14:20:00,32.01,32.06,31.97,32.0,60000.0,23.1224,23.1585,23.0935,23.1152,60000.0
2010-01-29 14:25:00,32.0,32.07,31.99,32.04,18300.0,23.1152,23.1657,23.1079,23.1441,18300.0
2010-01-29 14:30:00,32.03,32.09,31.97,32.0,68100.0,23.1368,23.1802,23.0935,23.1152,68100.0
2010-01-29 14:35:00,32.0,32.1,31.96,32.01,112900.0,23.1152,23.1874,23.0863,23.1224,112900.0
2010-01-29 14:40:00,32.01,32.03,31.99,32.01,27900.0,23.1224,23.1368,23.1079,23.1224,27900.0
2010-01-29 14:45:00,32.0,32.03,31.9,31.91,59600.0,23.1152,23.1368,23.0429,23.0502,59600.0
2010-01-29 14:50:00,31.91,31.93,31.85,31.9,36300.0,23.0502,23.0646,23.0068,23.0429,36300.0
2010-01-29 14:55:00,31.9,31.91,31.8,31.91,44700.0,23.0429,23.0502,22.9707,23.0502,44700.0
2010-01-29 15:00:00,31.91,31.91,31.81,31.86,33300.0,23.0502,23.0502,22.9779,23.014,33300.0
2010-01-29 15:05:00,31.87,31.87,31.77,31.8,70700.0,23.0213,23.0213,22.949,22.9707,70700.0
2010-01-29 15:10:00,31.79,31.81,31.62,31.63,44200.0,22.9635,22.9779,22.8407,22.8479,44200.0
2010-01-29 15:15:00,31.61,31.75,31.61,31.75,51700.0,22.8334,22.9346,22.8334,22.9346,51700.0
2010-01-29 15:20:00,31.74,31.76,31.61,31.63,46800.0,22.9274,22.9418,22.8334,22.8479,46800.0
2010-01-29 15:25:00,31.63,31.67,31.63,31.64,39000.0,22.8479,22.8768,22.8479,22.8551,39000.0
2010-01-29 15:30:00,31.64,31.66,31.5,31.6,106100.0,22.8551,22.8696,22.754,22.8262,106100.0
2010-01-29 15:35:00,31.6,31.65,31.53,31.62,104400.0,22.8262,22.8623,22.7757,22.8407,104400.0
2010-01-29 15:40:00,31.61,31.68,31.6,31.66,99900.0,22.8334,22.884,22.8262,22.8696,99900.0
2010-01-29 15:45:00,31.66,31.67,31.54,31.58,78000.0,22.8696,22.8768,22.7829,22.8118,78000.0
2010-01-29 15:50:00,31.58,31.66,31.53,31.63,100500.0,22.8118,22.8696,22.7757,22.8479,100500.0
2010-01-29 15:55:00,31.62,31.64,31.54,31.56,144800.0,22.8407,22.8551,22.7829,22.7973,144800.0
2010-02-01 09:30:00,31.7,31.9,31.57,31.78,96000.0,22.8985,23.0429,22.8046,22.9562,96000.0
2010-02-01 09:35:00,31.81,31.81,31.53,31.56,76500.0,22.9779,22.9779,22.7757,22.7973,76500.0
2010-02-01 09:40:00,31.56,31.58,31.42,31.49,63100.0,22.7973,22.8118,22.6962,22.7468,63100.0
2010-02-01 09:45:00,31.5,31.59,31.47,31.55,43200.0,22.754,22.819,22.7323,22.7901,43200.0
2010-02-01 09:50:00,31.56,31.56,31.47,31.54,18200.0,22.7973,22.7973,22.7323,22.7829,18200.0
2010-02-01 09:55:00,31.53,31.57,31.52,31.54,24000.0,22.7757,22.8046,22.7684,22.7829,24000.0
2010-02-01 10:00:00,31.56,31.61,31.37,31.4,80800.0,22.7973,22.8334,22.6601,22.6818,80800.0
2010-02-01 10:05:00,31.42,31.44,31.31,31.42,51600.0,22.6962,22.7106,22.6167,22.6962,51600.0
2010-02-01 10:10:00,31.45,31.59,31.38,31.54,40800.0,22.7179,22.819,22.6673,22.7829,40800.0
2010-02-01 10:15:00,31.54,31.57,31.51,31.54,17800.0,22.7829,22.8046,22.7612,22.7829,17800.0
2010-02-01 10:20:00,31.53,31.68,31.53,31.67,32500.0,22.7757,22.884,22.7757,22.8768,32500.0
2010-02-01 10:25:00,31.67,31.73,31.59,31.61,23900.0,22.8768,22.9201,22.819,22.8334,23900.0
2010-02-01 10:30:00,31.61,31.67,31.61,31.64,33500.0,22.8334,22.8768,22.8334,22.8551,33500.0
2010-02-01 10:35:00,31.64,31.66,31.61,31.65,19000.0,22.8551,22.8696,22.8334,22.8623,19000.0
2010-02-01 10:40:00,31.65,31.67,31.57,31.64,30200.0,22.8623,22.8768,22.8046,22.8551,30200.0
2010-02-01 10:45:00,31.64,31.65,31.54,31.54,26900.0,22.8551,22.8623,22.7829,22.7829,26900.0
2010-02-01 10:50:00,31.53,31.61,31.53,31.61,25800.0,22.7757,22.8334,22.7757,22.8334,25800.0
2010-02-01 10:55:00,31.61,31.64,31.5,31.51,77100.0,22.8334,22.8551,22.754,22.7612,77100.0
2010-02-01 11:00:00,31.51,31.62,31.48,31.57,13000.0,22.7612,22.8407,22.7395,22.8046,13000.0
2010-02-01 11:05:00,31.58,31.7,31.54,31.66,27100.0,22.8118,22.8985,22.7829,22.8696,27100.0
2010-02-01 11:10:00,31.66,31.67,31.56,31.61,13800.0,22.8696,22.8768,22.7973,22.8334,13800.0
2010-02-01 11:15:00,31.61,31.68,31.6,31.68,10200.0,22.8334,22.884,22.8262,22.884,10200.0
2010-02-01 11:20:00,31.67,31.79,31.67,31.75,42100.0,22.8768,22.9635,22.8768,22.9346,42100.0
2010-02-01 11:25:00,31.75,31.75,31.72,31.73,25300.0,22.9346,22.9346,22.9129,22.9201,25300.0
2010-02-01 11:30:00,31.73,31.74,31.69,31.74,13100.0,22.9201,22.9274,22.8912,22.9274,13100.0
2010-02-01 11:35:00,31.73,31.73,31.66,31.68,22500.0,22.9201,22.9201,22.8696,22.884,22500.0
2010-02-01 11:40:00,31.67,31.72,31.66,31.67,14400.0,22.8768,22.9129,22.8696,22.8768,14400.0
2010-02-01 11:45:00,31.65,31.66,31.59,31.6,19600.0,22.8623,22.8696,22.819,22.8262,19600.0
2010-02-01 11:50:00,31.59,31.62,31.5,31.5,16400.0,22.819,22.8407,22.754,22.754,16400.0
2010-02-01 11:55:00,31.51,31.55,31.48,31.51,76800.0,22.7612,22.7901,22.7395,22.7612,76800.0
2010-02-01 12:00:00,31.54,31.6,31.54,31.58,11900.0,22.7829,22.8262,22.7829,22.8118,11900.0
2010-02-01 12:05:00,31.58,31.6,31.46,31.51,38000.0,22.8118,22.8262,22.7251,22.7612,38000.0
2010-02-01 12:10:00,31.51,31.53,31.46,31.49,44800.0,22.7612,22.7757,22.7251,22.7468,44800.0
2010-02-01 12:15:00,31.49,31.6,31.49,31.59,44800.0,22.7468,22.8262,22.7468,22.819,44800.0
2010-02-01 12:20:00,31.59,31.62,31.52,31.59,10400.0,22.819,22.8407,22.7684,22.819,10400.0
2010-02-01 12:25:00,31.59,31.61,31.57,31.6,7800.0,22.819,22.8334,22.8046,22.8262,7800.0
2010-02-01 12:30:00,31.61,31.66,31.58,31.65,20400.0,22.8334,22.8696,22.8118,22.8623,20400.0
2010-02-01 12:35:00,31.66,31.68,31.63,31.64,10700.0,22.8696,22.884,22.8479,22.8551,10700.0
2010-02-01 12:40:00,31.63,31.73,31.61,31.73,10500.0,22.8479,22.9201,22.8334,22.9201,10500.0
2010-02-01 12:45:00,31.72,31.73,31.67,31.7,14200.0,22.9129,22.9201,22.8768,22.8985,14200.0
2010-02-01 12:50:00,31.72,31.73,31.66,31.66,56700.0,22.9129,22.9201,22.8696,22.8696,56700.0
2010-02-01 12:55:00,31.67,31.72,31.66,31.69,7500.0,22.8768,22.9129,22.8696,22.8912,7500.0
2010-02-01 13:00:00,31.68,31.71,31.66,31.7,14300.0,22.884,22.9057,22.8696,22.8985,14300.0
2010-02-01 13:05:00,31.7,31.78,31.7,31.77,9500.0,22.8985,22.9562,22.8985,22.949,9500.0
2010-02-01 13:10:00,31.76,31.8,31.75,31.8,21500.0,22.9418,22.9707,22.9346,22.9707,21500.0
2010-02-01 13:15:00,31.8,31.8,31.75,31.78,14300.0,22.9707,22.9707,22.9346,22.9562,14300.0
2010-02-01 13:20:00,31.77,31.86,31.77,31.82,21300.0,22.949,23.014,22.949,22.9851,21300.0
2010-02-01 13:25:00,31.82,31.85,31.8,31.82,13000.0,22.9851,23.0068,22.9707,22.9851,13000.0
2010-02-01 13:30:00,31.82,31.88,31.82,31.88,18500.0,22.9851,23.0285,22.9851,23.0285,18500.0
2010-02-01 13:35:00,31.89,31.89,31.82,31.85,31400.0,23.0357,23.0357,22.9851,23.0068,31400.0
2010-02-01 13:40:00,31.86,31.86,31.8,31.81,21900.0,23.014,23.014,22.9707,22.9779,21900.0
2010-02-01 13:45:00,31.81,31.84,31.79,31.79,31700.0,22.9779,22.9996,22.9635,22.9635,31700.0
2010-02-01 13:50:00,31.8,31.82,31.78,31.8,14700.0,22.9707,22.9851,22.9562,22.9707,14700.0
2010-02-01 13:55:00,31.8,31.82,31.8,31.81,11700.0,22.9707,22.9851,22.9707,22.9779,11700.0
2010-02-01 14:00:00,31.8,31.85,31.77,31.8,27000.0,22.9707,23.0068,22.949,22.9707,27000.0
2010-02-01 14:05:00,31.8,31.85,31.79,31.79,13800.0,22.9707,23.0068,22.9635,22.9635,13800.0
2010-02-01 14:10:00,31.78,31.8,31.75,31.76,14800.0,22.9562,22.9707,22.9346,22.9418,14800.0
2010-02-01 14:15:00,31.77,31.86,31.76,31.85,17500.0,22.949,23.014,22.9418,23.0068,17500.0
2010-02-01 14:20:00,31.86,31.88,31.81,31.87,25000.0,23.014,23.0285,22.9779,23.0213,25000.0
2010-02-01 14:25:00,31.87,31.95,31.86,31.95,37000.0,23.0213,23.079,23.014,23.079,37000.0
2010-02-01 14:30:00,31.95,31.95,31.83,31.91,73300.0,23.079,23.079,22.9924,23.0502,73300.0
2010-02-01 14:35:00,31.91,31.97,31.91,31.96,62600.0,23.0502,23.0935,23.0502,23.0863,62600.0
2010-02-01 14:40:00,31.96,32.02,31.95,32.0,27200.0,23.0863,23.1296,23.079,23.1152,27200.0
2010-02-01 14:45:00,32.01,32.01,31.94,31.95,31900.0,23.1224,23.1224,23.0718,23.079,31900.0
2010-02-01 14:50:00,31.95,32.02,31.94,31.99,44700.0,23.079,23.1296,23.0718,23.1079,44700.0
2010-02-01 14:55:00,31.99,31.99,31.94,31.96,24300.0,23.1079,23.1079,23.0718,23.0863,24300.0
2010-02-01 15:00:00,31.95,31.99,31.88,31.9,25300.0,23.079,23.1079,23.0285,23.0429,25300.0
2010-02-01 15:05:00,31.9,31.93,31.87,31.88,22600.0,23.0429,23.0646,23.0213,23.0285,22600.0
2010-02-01 15:10:00,31.88,31.94,31.87,31.92,13800.0,23.0285,23.0718,23.0213,23.0574,13800.0
2010-02-01 15:15:00,31.91,31.94,31.91,31.93,36700.0,23.0502,23.0718,23.0502,23.0646,36700.0
2010-02-01 15:20:00,31.93,31.95,31.92,31.93,24400.0,23.0646,23.079,23.0574,23.0646,24400.0
2010-02-01 15:25:00,31.93,31.99,31.92,31.98,40000.0,23.0646,23.1079,23.0574,23.1007,40000.0
2010-02-01 15:30:00,31.98,32.0,31.94,31.94,69300.0,23.1007,23.1152,23.0718,23.0718,69300.0
2010-02-01 15:35:00,31.94,31.95,31.92,31.93,57000.0,23.0718,23.079,23.0574,23.0646,57000.0
2010-02-01 15:40:00,31.92,31.98,31.92,31.97,56200.0,23.0574,23.1007,23.0574,23.0935,56200.0
2010-02-01 15:45:00,31.97,32.0,31.96,31.99,44300.0,23.0935,23.1152,23.0863,23.1079,44300.0
2010-02-01 15:50:00,31.99,32.0,31.98,32.0,67700.0,23.1079,23.1152,23.1007,23.1152,67700.0
2010-02-01 15:55:00,31.99,32.06,31.99,32.05,154200.0,23.1079,23.1585,23.1079,23.1513,154200.0
2010-02-02 09:30:00,32.29,32.47,32.14,32.35,78200.0,23.3246,23.4547,23.2163,23.368,78200.0
2010-02-02 09:35:00,32.34,32.38,32.32,32.35,86400.0,23.3608,23.3897,23.3463,23.368,86400.0
2010-02-02 09:40:00,32.34,32.37,32.3,32.37,107800.0,23.3608,23.3824,23.3319,23.3824,107800.0
2010-02-02 09:45:00,32.36,32.39,32.29,32.3,114700.0,23.3752,23.3969,23.3246,23.3319,114700.0
2010-02-02 09:50:00,32.3,32.3,32.22,32.29,69000.0,23.3319,23.3319,23.2741,23.3246,69000.0
2010-02-02 09:55:00,32.29,32.3,32.15,32.21,78500.0,23.3246,23.3319,23.2235,23.2669,78500.0
2010-02-02 10:00:00,32.2,32.27,32.05,32.07,97700.0,23.2596,23.3102,23.1513,23.1657,97700.0
2010-02-02 10:05:00,32.07,32.16,32.01,32.16,84200.0,23.1657,23.2307,23.1224,23.2307,84200.0
2010-02-02 10:10:00,32.16,32.25,32.09,32.23,35500.0,23.2307,23.2958,23.1802,23.2813,35500.0
2010-02-02 10:15:00,32.23,32.32,32.22,32.28,47800.0,23.2813,23.3463,23.2741,23.3174,47800.0
2010-02-02 10:20:00,32.28,32.4,32.21,32.38,44700.0,23.3174,23.4041,23.2669,23.3897,44700.0
2010-02-02 10:25:00,32.37,32.5,32.36,32.5,58900.0,23.3824,23.4763,23.3752,23.4763,58900.0
2010-02-02 10:30:00,32.48,32.5,32.45,32.47,30300.0,23.4619,23.4763,23.4402,23.4547,30300.0
2010-02-02 10:35:00,32.48,32.52,32.44,32.44,49900.0,23.4619,23.4908,23.433,23.433,49900.0
2010-02-02 10:40:00,32.43,32.46,32.41,32.44,21200.0,23.4258,23.4474,23.4113,23.433,21200.0
2010-02-02 10:45:00,32.44,32.5,32.44,32.49,37600.0,23.433,23.4763,23.433,23.4691,37600.0
2010-02-02 10:50:00,32.49,32.53,32.35,32.37,51000.0,23.4691,23.498,23.368,23.3824,51000.0
2010-02-02 10:55:00,32.36,32.47,32.35,32.42,31000.0,23.3752,23.4547,23.368,23.4185,31000.0
2010-02-02 11:00:00,32.41,32.43,32.31,32.36,38600.0,23.4113,23.4258,23.3391,23.3752,38600.0
2010-02-02 11:05:00,32.36,32.43,32.34,32.41,17000.0,23.3752,23.4258,23.3608,23.4113,17000.0
2010-02-02 11:10:00,32.42,32.45,32.34,32.41,20000.0,23.4185,23.4402,23.3608,23.4113,20000.0
2010-02-02 11:15:00,32.41,32.45,32.37,32.42,24500.0,23.4113,23.4402,23.3824,23.4185,24500.0
2010-02-02 11:20:00,32.41,32.42,32.33,32.33,35700.0,23.4113,23.4185,23.3535,23.3535,35700.0
2010-02-02 11:25:00,32.34,32.42,32.34,32.39,18500.0,23.3608,23.4185,23.3608,23.3969,18500.0
2010-02-02 11:30:00,32.39,32.39,32.3,32.32,34200.0,23.3969,23.3969,23.3319,23.3463,34200.0
2010-02-02 11:35:00,32.33,32.38,32.27,32.35,36900.0,23.3535,23.3897,23.3102,23.368,36900.0
2010-02-02 11:40:00,32.35,32.35,32.29,32.33,26600.0,23.368,23.368,23.3246,23.3535,26600.0
2010-02-02 11:45:00,32.33,32.36,32.31,32.33,27700.0,23.3535,23.3752,23.3391,23.3535,27700.0
2010-02-02 11:50:00,32.34,32.35,32.31,32.32,19900.0,23.3608,23.368,23.3391,23.3463,19900.0
2010-02-02 11:55:00,32.32,32.34,32.28,32.28,22100.0,23.3463,23.3608,23.3174,23.3174,22100.0
2010-02-02 12:00:00,32.29,32.31,32.22,32.29,204000.0,23.3246,23.3391,23.2741,23.3246,204000.0
2010-02-02 12:05:00,32.29,32.32,32.27,32.3,48500.0,23.3246,23.3463,23.3102,23.3319,48500.0
2010-02-02 12:10:00,32.3,32.35,32.29,32.31,25900.0,23.3319,23.368,23.3246,23.3391,25900.0
2010-02-02 12:15:00,32.32,32.37,32.3,32.35,30400.0,23.3463,23.3824,23.3319,23.368,30400.0
2010-02-02 12:20:00,32.36,32.43,32.36,32.4,54600.0,23.3752,23.4258,23.3752,23.4041,54600.0
2010-02-02 12:25:00,32.4,32.42,32.39,32.42,19500.0,23.4041,23.4185,23.3969,23.4185,19500.0
2010-02-02 12:30:00,32.42,32.42,32.35,32.4,23600.0,23.4185,23.4185,23.368,23.4041,23600.0
2010-02-02 12:35:00,32.41,32.53,32.4,32.53,23500.0,23.4113,23.498,23.4041,23.498,23500.0
2010-02-02 12:40:00,32.52,32.52,32.45,32.45,17900.0,23.4908,23.4908,23.4402,23.4402,17900.0
2010-02-02 12:45:00,32.46,32.47,32.45,32.46,7600.0,23.4474,23.4547,23.4402,23.4474,7600.0
2010-02-02 12:50:00,32.46,32.51,32.45,32.51,14100.0,23.4474,23.4836,23.4402,23.4836,14100.0
2010-02-02 12:55:00,32.5,32.64,32.5,32.64,30900.0,23.4763,23.5775,23.4763,23.5775,30900.0
2010-02-02 13:00:00,32.64,32.64,32.49,32.5,10100.0,23.5775,23.5775,23.4691,23.4763,10100.0
2010-02-02 13:05:00,32.51,32.54,32.51,32.53,11700.0,23.4836,23.5052,23.4836,23.498,11700.0
2010-02-02 13:10:00,32.53,32.53,32.51,32.51,14600.0,23.498,23.498,23.4836,23.4836,14600.0
2010-02-02 13:15:00,32.52,32.53,32.5,32.5,15100.0,23.4908,23.498,23.4763,23.4763,15100.0
2010-02-02 13:20:00,32.5,32.55,32.47,32.47,25500.0,23.4763,23.5125,23.4547,23.4547,25500.0
2010-02-02 13:25:00,32.47,32.5,32.45,32.49,127400.0,23.4547,23.4763,23.4402,23.4691,127400.0
2010-02-02 13:30:00,32.49,32.5,32.49,32.5,8300.0,23.4691,23.4763,23.4691,23.4763,8300.0
2010-02-02 13:35:00,32.5,32.5,32.44,32.46,38400.0,23.4763,23.4763,23.433,23.4474,38400.0
2010-02-02 13:40:00,32.46,32.48,32.45,32.47,19700.0,23.4474,23.4619,23.4402,23.4547,19700.0
2010-02-02 13:45:00,32.46,32.47,32.43,32.44,13300.0,23.4474,23.4547,23.4258,23.433,13300.0
2010-02-02 13:50:00,32.44,32.48,32.42,32.46,26800.0,23.433,23.4619,23.4185,23.4474,26800.0
2010-02-02 13:55:00,32.46,32.46,32.42,32.43,12200.0,23.4474,23.4474,23.4185,23.4258,12200.0
2010-02-02 14:00:00,32.44,32.47,32.43,32.46,10500.0,23.433,23.4547,23.4258,23.4474,10500.0
2010-02-02 14:05:00,32.47,32.47,32.41,32.42,33100.0,23.4547,23.4547,23.4113,23.4185,33100.0
2010-02-02 14:10:00,32.43,32.45,32.38,32.4,27100.0,23.4258,23.4402,23.3897,23.4041,27100.0
2010-02-02 14:15:00,32.4,32.41,32.35,32.39,16100.0,23.4041,23.4113,23.368,23.3969,16100.0
2010-02-02 14:20:00,32.39,32.41,32.39,32.4,10100.0,23.3969,23.4113,23.3969,23.4041,10100.0
2010-02-02 14:25:00,32.4,32.41,32.37,32.4,16700.0,23.4041,23.4113,23.3824,23.4041,16700.0
2010-02-02 14:30:00,32.39,32.4,32.38,32.39,15700.0,23.3969,23.4041,23.3897,23.3969,15700.0
2010-02-02 14:35:00,32.39,32.41,32.38,32.4,24700.0,23.3969,23.4113,23.3897,23.4041,24700.0
2010-02-02 14:40:00,32.4,32.4,32.36,32.37,37600.0,23.4041,23.4041,23.3752,23.3824,37600.0
2010-02-02 14:45:00,32.36,32.39,32.31,32.39,26300.0,23.3752,23.3969,23.3391,23.3969,26300.0
2010-02-02 14:50:00,32.39,32.4,32.36,32.39,18300.0,23.3969,23.4041,23.3752,23.3969,18300.0
2010-02-02 14:55:00,32.39,32.4,32.39,32.4,6000.0,23.3969,23.4041,23.3969,23.4041,6000.0
2010-02-02 15:00:00,32.4,32.43,32.37,32.39,85800.0,23.4041,23.4258,23.3824,23.3969,85800.0
2010-02-02 15:05:00,32.39,32.46,32.38,32.46,137700.0,23.3969,23.4474,23.3897,23.4474,137700.0
2010-02-02 15:10:00,32.46,32.55,32.45,32.55,115200.0,23.4474,23.5125,23.4402,23.5125,115200.0
2010-02-02 15:15:00,32.55,32.6,32.54,32.6,47000.0,23.5125,23.5486,23.5052,23.5486,47000.0
2010-02-02 15:20:00,32.6,32.65,32.58,32.64,113200.0,23.5486,23.5847,23.5341,23.5775,113200.0
2010-02-02 15:25:00,32.63,32.66,32.6,32.65,65100.0,23.5702,23.5919,23.5486,23.5847,65100.0
2010-02-02 15:30:00,32.65,32.72,32.63,32.7,77900.0,23.5847,23.6353,23.5702,23.6208,77900.0
2010-02-02 15:35:00,32.7,32.71,32.56,32.56,90200.0,23.6208,23.628,23.5197,23.5197,90200.0
2010-02-02 15:40:00,32.56,32.57,32.49,32.5,98800.0,23.5197,23.5269,23.4691,23.4763,98800.0
2010-02-02 15:45:00,32.5,32.61,32.49,32.61,92300.0,23.4763,23.5558,23.4691,23.5558,92300.0
2010-02-02 15:50:00,32.6,32.67,32.6,32.67,88300.0,23.5486,23.5991,23.5486,23.5991,88300.0
2010-02-02 15:55:00,32.67,32.7,32.63,32.64,151500.0,23.5991,23.6208,23.5702,23.5775,151500.0
2010-02-03 09:30:00,32.23,32.25,31.9,32.06,98400.0,23.2813,23.2958,23.0429,23.1585,98400.0
2010-02-03 09:35:00,32.06,32.21,31.99,32.13,60900.0,23.1585,23.2669,23.1079,23.2091,60900.0
2010-02-03 09:40:00,32.14,32.27,32.08,32.13,78200.0,23.2163,23.3102,23.173,23.2091,78200.0
2010-02-03 09:45:00,32.14,32.22,32.12,32.19,67200.0,23.2163,23.2741,23.2018,23.2524,67200.0
2010-02-03 09:50:00,32.19,32.22,32.13,32.15,47900.0,23.2524,23.2741,23.2091,23.2235,47900.0
2010-02-03 09:55:00,32.17,32.24,32.11,32.15,47900.0,23.238,23.2885,23.1946,23.2235,47900.0
2010-02-03 10:00:00,32.13,32.15,31.97,32.04,99000.0,23.2091,23.2235,23.0935,23.1441,99000.0
2010-02-03 10:05:00,32.06,32.08,31.96,32.0,50800.0,23.1585,23.173,23.0863,23.1152,50800.0
2010-02-03 10:10:00,31.98,32.04,31.89,31.9,60300.0,23.1007,23.1441,23.0357,23.0429,60300.0
2010-02-03 10:15:00,31.89,31.9,31.73,31.76,75800.0,23.0357,23.0429,22.9201,22.9418,75800.0
2010-02-03 10:20:00,31.76,31.91,31.75,31.87,40700.0,22.9418,23.0502,22.9346,23.0213,40700.0
2010-02-03 10:25:00,31.87,31.88,31.72,31.77,58200.0,23.0213,23.0285,22.9129,22.949,58200.0
2010-02-03 10:30:00,31.76,31.81,31.72,31.79,32600.0,22.9418,22.9779,22.9129,22.9635,32600.0
2010-02-03 10:35:00,31.79,31.8,31.65,31.73,55400.0,22.9635,22.9707,22.8623,22.9201,55400.0
2010-02-03 10:40:00,31.73,31.83,31.72,31.82,35800.0,22.9201,22.9924,22.9129,22.9851,35800.0
2010-02-03 10:45:00,31.83,31.86,31.77,31.84,37800.0,22.9924,23.014,22.949,22.9996,37800.0
2010-02-03 10:50:00,31.84,31.89,31.8,31.88,56100.0,22.9996,23.0357,22.9707,23.0285,56100.0
2010-02-03 10:55:00,31.88,31.91,31.85,31.89,17500.0,23.0285,23.0502,23.0068,23.0357,17500.0
2010-02-03 11:00:00,31.88,31.9,31.83,31.88,21400.0,23.0285,23.0429,22.9924,23.0285,21400.0
2010-02-03 11:05:00,31.87,31.95,31.86,31.94,17000.0,23.0213,23.079,23.014,23.0718,17000.0
2010-02-03 11:10:00,31.93,31.94,31.91,31.91,5700.0,23.0646,23.0718,23.0502,23.0502,5700.0
2010-02-03 11:15:00,31.92,31.94,31.87,31.9,13400.0,23.0574,23.0718,23.0213,23.0429,13400.0
2010-02-03 11:20:00,31.89,31.9,31.85,31.86,20100.0,23.0357,23.0429,23.0068,23.014,20100.0
2010-02-03 11:25:00,31.86,31.89,31.85,31.88,31500.0,23.014,23.0357,23.0068,23.0285,31500.0
2010-02-03 11:30:00,31.89,31.92,31.85,31.85,17200.0,23.0357,23.0574,23.0068,23.0068,17200.0
2010-02-03 11:35:00,31.85,31.85,31.68,31.71,34900.0,23.0068,23.0068,22.884,22.9057,34900.0
2010-02-03 11:40:00,31.71,31.75,31.64,31.71,38000.0,22.9057,22.9346,22.8551,22.9057,38000.0
2010-02-03 11:45:00,31.72,31.79,31.72,31.77,12500.0,22.9129,22.9635,22.9129,22.949,12500.0
2010-02-03 11:50:00,31.78,31.81,31.7,31.8,28200.0,22.9562,22.9779,22.8985,22.9707,28200.0
2010-02-03 11:55:00,31.81,31.81,31.73,31.78,13000.0,22.9779,22.9779,22.9201,22.9562,13000.0
2010-02-03 12:00:00,31.75,31.82,31.75,31.81,22900.0,22.9346,22.9851,22.9346,22.9779,22900.0
2010-02-03 12:05:00,31.81,31.83,31.78,31.79,25400.0,22.9779,22.9924,22.9562,22.9635,25400.0
2010-02-03 12:10:00,31.78,31.82,31.74,31.79,25800.0,22.9562,22.9851,22.9274,22.9635,25800.0
2010-02-03 12:15:00,31.79,31.83,31.78,31.8,10400.0,22.9635,22.9924,22.9562,22.9707,10400.0
2010-02-03 12:20:00,31.8,31.81,31.75,31.76,12800.0,22.9707,22.9779,22.9346,22.9418,12800.0
2010-02-03 12:25:00,31.75,31.79,31.72,31.74,24700.0,22.9346,22.9635,22.9129,22.9274,24700.0
2010-02-03 12:30:00,31.74,31.81,31.74,31.8,53700.0,22.9274,22.9779,22.9274,22.9707,53700.0
2010-02-03 12:35:00,31.81,31.89,31.8,31.84,49200.0,22.9779,23.0357,22.9707,22.9996,49200.0
2010-02-03 12:40:00,31.83,31.84,31.76,31.77,36200.0,22.9924,22.9996,22.9418,22.949,36200.0
2010-02-03 12:45:00,31.76,31.81,31.72,31.81,26700.0,22.9418,22.9779,22.9129,22.9779,26700.0
2010-02-03 12:50:00,31.82,31.84,31.79,31.81,16500.0,22.9851,22.9996,22.9635,22.9779,16500.0
2010-02-03 12:55:00,31.82,31.85,31.75,31.77,70600.0,22.9851,23.0068,22.9346,22.949,70600.0
2010-02-03 13:00:00,31.76,31.78,31.75,31.77,23500.0,22.9418,22.9562,22.9346,22.949,23500.0
2010-02-03 13:05:00,31.77,31.84,31.77,31.83,56800.0,22.949,22.9996,22.949,22.9924,56800.0
2010-02-03 13:10:00,31.84,31.85,31.76,31.76,39200.0,22.9996,23.0068,22.9418,22.9418,39200.0
2010-02-03 13:15:00,31.76,31.77,31.72,31.75,25800.0,22.9418,22.949,22.9129,22.9346,25800.0
2010-02-03 13:20:00,31.74,31.75,31.62,31.64,55700.0,22.9274,22.9346,22.8407,22.8551,55700.0
2010-02-03 13:25:00,31.64,31.71,31.64,31.67,15600.0,22.8551,22.9057,22.8551,22.8768,15600.0
2010-02-03 13:30:00,31.67,31.69,31.66,31.68,17300.0,22.8768,22.8912,22.8696,22.884,17300.0
2010-02-03 13:35:00,31.68,31.75,31.64,31.66,104300.0,22.884,22.9346,22.8551,22.8696,104300.0
2010-02-03 13:40:00,31.66,31.7,31.64,31.64,67400.0,22.8696,22.8985,22.8551,22.8551,67400.0
2010-02-03 13:45:00,31.64,31.67,31.55,31.57,104800.0,22.8551,22.8768,22.7901,22.8046,104800.0
2010-02-03 13:50:00,31.57,31.57,31.51,31.52,72000.0,22.8046,22.8046,22.7612,22.7684,72000.0
2010-02-03 13:55:00,31.52,31.57,31.44,31.45,107700.0,22.7684,22.8046,22.7106,22.7179,107700.0
2010-02-03 14:00:00,31.47,31.51,31.43,31.48,58000.0,22.7323,22.7612,22.7034,22.7395,58000.0
2010-02-03 14:05:00,31.49,31.54,31.46,31.46,56000.0,22.7468,22.7829,22.7251,22.7251,56000.0
2010-02-03 14:10:00,31.47,31.51,31.45,31.48,44700.0,22.7323,22.7612,22.7179,22.7395,44700.0
2010-02-03 14:15:00,31.48,31.57,31.46,31.48,60000.0,22.7395,22.8046,22.7251,22.7395,60000.0
2010-02-03 14:20:00,31.49,31.52,31.45,31.47,51700.0,22.7468,22.7684,22.7179,22.7323,51700.0
2010-02-03 14:25:00,31.48,31.51,31.38,31.51,104400.0,22.7395,22.7612,22.6673,22.7612,104400.0
2010-02-03 14:30:00,31.51,31.56,31.5,31.56,33700.0,22.7612,22.7973,22.754,22.7973,33700.0
2010-02-03 14:35:00,31.55,31.56,31.49,31.54,36000.0,22.7901,22.7973,22.7468,22.7829,36000.0
2010-02-03 14:40:00,31.54,31.57,31.49,31.51,87900.0,22.7829,22.8046,22.7468,22.7612,87900.0
2010-02-03 14:45:00,31.51,31.54,31.49,31.49,48600.0,22.7612,22.7829,22.7468,22.7468,48600.0
2010-02-03 14:50:00,31.5,31.61,31.49,31.61,67700.0,22.754,22.8334,22.7468,22.8334,67700.0
2010-02-03 14:55:00,31.61,31.64,31.59,31.59,30500.0,22.8334,22.8551,22.819,22.819,30500.0
2010-02-03 15:00:00,31.59,31.72,31.58,31.72,39200.0,22.819,22.9129,22.8118,22.9129,39200.0
2010-02-03 15:05:00,31.72,31.76,31.63,31.63,93300.0,22.9129,22.9418,22.8479,22.8479,93300.0
2010-02-03 15:10:00,31.63,31.7,31.62,31.7,38300.0,22.8479,22.8985,22.8407,22.8985,38300.0
2010-02-03 15:15:00,31.7,31.74,31.66,31.69,77600.0,22.8985,22.9274,22.8696,22.8912,77600.0
2010-02-03 15:20:00,31.68,31.72,31.65,31.66,83000.0,22.884,22.9129,22.8623,22.8696,83000.0
2010-02-03 15:25:00,31.64,31.74,31.64,31.72,29600.0,22.8551,22.9274,22.8551,22.9129,29600.0
2010-02-03 15:30:00,31.71,31.85,31.71,31.81,99500.0,22.9057,23.0068,22.9057,22.9779,99500.0
2010-02-03 15:35:00,31.82,31.86,31.78,31.85,107000.0,22.9851,23.014,22.9562,23.0068,107000.0
2010-02-03 15:40:00,31.85,31.94,31.85,31.89,143900.0,23.0068,23.0718,23.0068,23.0357,143900.0
2010-02-03 15:45:00,31.9,31.94,31.87,31.94,154200.0,23.0429,23.0718,23.0213,23.0718,154200.0
2010-02-03 15:50:00,31.94,31.95,31.88,31.94,123300.0,23.0718,23.079,23.0285,23.0718,123300.0
2010-02-03 15:55:00,31.94,31.99,31.91,31.94,278200.0,23.0718,23.1079,23.0502,23.0718,278200.0
2010-02-04 09:30:00,34.4,34.4,33.33,33.6,531200.0,24.8488,24.8488,24.0759,24.2709,531200.0
2010-02-04 09:35:00,33.6,34.03,33.59,34.01,587400.0,24.2709,24.5815,24.2637,24.5671,587400.0
2010-02-04 09:40:00,34.02,34.08,33.57,33.84,388300.0,24.5743,24.6176,24.2493,24.4443,388300.0
2010-02-04 09:45:00,33.81,33.94,33.66,33.79,267400.0,24.4226,24.5165,24.3143,24.4082,267400.0
2010-02-04 09:50:00,33.8,33.92,33.61,33.62,257900.0,24.4154,24.5021,24.2781,24.2854,257900.0
2010-02-04 09:55:00,33.63,33.7,33.11,33.14,305500.0,24.2926,24.3432,23.917,23.9386,305500.0
2010-02-04 10:00:00,33.14,33.43,33.06,33.43,279200.0,23.9386,24.1481,23.8809,24.1481,279200.0
2010-02-04 10:05:00,33.43,33.51,33.3,33.4,228500.0,24.1481,24.2059,24.0542,24.1265,228500.0
2010-02-04 10:10:00,33.4,33.41,33.03,33.06,267800.0,24.1265,24.1337,23.8592,23.8809,267800.0
2010-02-04 10:15:00,33.05,33.27,33.01,33.15,186200.0,23.8736,24.0325,23.8447,23.9459,186200.0
2010-02-04 10:20:00,33.18,33.38,33.12,33.34,113200.0,23.9675,24.112,23.9242,24.0831,113200.0
2010-02-04 10:25:00,33.35,33.35,33.16,33.21,85400.0,24.0903,24.0903,23.9531,23.9892,85400.0
2010-02-04 10:30:00,33.21,33.39,33.19,33.36,124900.0,23.9892,24.1192,23.9748,24.0976,124900.0
2010-02-04 10:35:00,33.36,33.46,33.31,33.38,93300.0,24.0976,24.1698,24.0614,24.112,93300.0
2010-02-04 10:40:00,33.36,33.5,33.34,33.5,143100.0,24.0976,24.1987,24.0831,24.1987,143100.0
2010-02-04 10:45:00,33.5,33.54,33.42,33.52,112100.0,24.1987,24.2276,24.1409,24.2131,112100.0
2010-02-04 10:50:00,33.51,33.55,33.26,33.5,98400.0,24.2059,24.2348,24.0253,24.1987,98400.0
2010-02-04 10:55:00,33.51,33.52,33.39,33.41,79800.0,24.2059,24.2131,24.1192,24.1337,79800.0
2010-02-04 11:00:00,33.41,33.58,33.38,33.5,66200.0,24.1337,24.2565,24.112,24.1987,66200.0
2010-02-04 11:05:00,33.51,33.55,33.5,33.54,93100.0,24.2059,24.2348,24.1987,24.2276,93100.0
2010-02-04 11:10:00,33.54,33.55,33.47,33.5,96100.0,24.2276,24.2348,24.177,24.1987,96100.0
2010-02-04 11:15:00,33.5,33.51,33.46,33.49,105300.0,24.1987,24.2059,24.1698,24.1915,105300.0
2010-02-04 11:20:00,33.5,33.54,33.48,33.51,79900.0,24.1987,24.2276,24.1842,24.2059,79900.0
2010-02-04 11:25:00,33.51,33.65,33.41,33.64,122400.0,24.2059,24.307,24.1337,24.2998,122400.0
2010-02-04 11:30:00,33.65,33.66,33.58,33.6,50100.0,24.307,24.3143,24.2565,24.2709,50100.0
2010-02-04 11:35:00,33.6,33.61,33.48,33.49,90100.0,24.2709,24.2781,24.1842,24.1915,90100.0
2010-02-04 11:40:00,33.49,33.58,33.45,33.56,156100.0,24.1915,24.2565,24.1626,24.242,156100.0
2010-02-04 11:45:00,33.55,33.68,33.52,33.67,65200.0,24.2348,24.3287,24.2131,24.3215,65200.0
2010-02-04 11:50:00,33.66,33.7,33.65,33.69,53500.0,24.3143,24.3432,24.307,24.3359,53500.0
2010-02-04 11:55:00,33.69,33.74,33.65,33.74,51000.0,24.3359,24.3721,24.307,24.3721,51000.0
2010-02-04 12:00:00,33.73,33.86,33.72,33.86,163800.0,24.3648,24.4587,24.3576,24.4587,163800.0
2010-02-04 12:05:00,33.85,33.87,33.8,33.84,164100.0,24.4515,24.466,24.4154,24.4443,164100.0
2010-02-04 12:10:00,33.85,33.87,33.76,33.78,82400.0,24.4515,24.466,24.3865,24.4009,82400.0
2010-02-04 12:15:00,33.78,33.79,33.62,33.62,45800.0,24.4009,24.4082,24.2854,24.2854,45800.0
2010-02-04 12:20:00,33.61,33.62,33.49,33.52,94900.0,24.2781,24.2854,24.1915,24.2131,94900.0
2010-02-04 12:25:00,33.53,33.59,33.51,33.54,29300.0,24.2204,24.2637,24.2059,24.2276,29300.0
2010-02-04 12:30:00,33.53,33.64,33.51,33.63,30200.0,24.2204,24.2998,24.2059,24.2926,30200.0
2010-02-04 12:35:00,33.63,33.64,33.55,33.56,25000.0,24.2926,24.2998,24.2348,24.242,25000.0
2010-02-04 12:40:00,33.57,33.63,33.48,33.57,49900.0,24.2493,24.2926,24.1842,24.2493,49900.0
2010-02-04 12:45:00,33.57,33.57,33.33,33.33,69600.0,24.2493,24.2493,24.0759,24.0759,69600.0
2010-02-04 12:50:00,33.33,33.4,33.26,33.39,67400.0,24.0759,24.1265,24.0253,24.1192,67400.0
2010-02-04 12:55:00,33.39,33.45,33.37,33.41,34500.0,24.1192,24.1626,24.1048,24.1337,34500.0
2010-02-04 13:00:00,33.4,33.43,33.4,33.42,22300.0,24.1265,24.1481,24.1265,24.1409,22300.0
2010-02-04 13:05:00,33.42,33.5,33.4,33.48,29600.0,24.1409,24.1987,24.1265,24.1842,29600.0
2010-02-04 13:10:00,33.48,33.49,33.42,33.45,21100.0,24.1842,24.1915,24.1409,24.1626,21100.0
2010-02-04 13:15:00,33.45,33.46,33.4,33.46,29000.0,24.1626,24.1698,24.1265,24.1698,29000.0
2010-02-04 13:20:00,33.46,33.51,33.4,33.43,55300.0,24.1698,24.2059,24.1265,24.1481,55300.0
2010-02-04 13:25:00,33.43,33.45,33.4,33.4,29600.0,24.1481,24.1626,24.1265,24.1265,29600.0
2010-02-04 13:30:00,33.4,33.41,33.35,33.36,52800.0,24.1265,24.1337,24.0903,24.0976,52800.0
2010-02-04 13:35:00,33.36,33.5,33.36,33.49,85700.0,24.0976,24.1987,24.0976,24.1915,85700.0
2010-02-04 13:40:00,33.48,33.49,33.36,33.39,48300.0,24.1842,24.1915,24.0976,24.1192,48300.0
2010-02-04 13:45:00,33.39,33.42,33.34,33.4,63100.0,24.1192,24.1409,24.0831,24.1265,63100.0
2010-02-04 13:50:00,33.4,33.42,33.32,33.36,36700.0,24.1265,24.1409,24.0687,24.0976,36700.0
2010-02-04 13:55:00,33.37,33.41,33.3,33.36,77700.0,24.1048,24.1337,24.0542,24.0976,77700.0
2010-02-04 14:00:00,33.35,33.37,33.32,33.37,47600.0,24.0903,24.1048,24.0687,24.1048,47600.0
2010-02-04 14:05:00,33.38,33.38,33.33,33.34,37300.0,24.112,24.112,24.0759,24.0831,37300.0
2010-02-04 14:10:00,33.35,33.35,33.26,33.3,61200.0,24.0903,24.0903,24.0253,24.0542,61200.0
2010-02-04 14:15:00,33.29,33.29,33.2,33.21,120900.0,24.047,24.047,23.982,23.9892,120900.0
2010-02-04 14:20:00,33.21,33.37,33.2,33.31,99300.0,23.9892,24.1048,23.982,24.0614,99300.0
2010-02-04 14:25:00,33.32,33.39,33.27,33.3,73100.0,24.0687,24.1192,24.0325,24.0542,73100.0
2010-02-04 14:30:00,33.3,33.4,33.28,33.35,55200.0,24.0542,24.1265,24.0398,24.0903,55200.0
2010-02-04 14:35:00,33.35,33.44,33.31,33.44,74300.0,24.0903,24.1553,24.0614,24.1553,74300.0
2010-02-04 14:40:00,33.43,33.44,33.32,33.35,84600.0,24.1481,24.1553,24.0687,24.0903,84600.0
2010-02-04 14:45:00,33.36,33.53,33.36,33.52,82700.0,24.0976,24.2204,24.0976,24.2131,82700.0
2010-02-04 14:50:00,33.52,33.53,33.46,33.47,65900.0,24.2131,24.2204,24.1698,24.177,65900.0
2010-02-04 14:55:00,33.46,33.55,33.46,33.52,165400.0,24.1698,24.2348,24.1698,24.2131,165400.0
2010-02-04 15:00:00,33.52,33.54,33.49,33.53,83000.0,24.2131,24.2276,24.1915,24.2204,83000.0
2010-02-04 15:05:00,33.53,33.54,33.45,33.45,91100.0,24.2204,24.2276,24.1626,24.1626,91100.0
2010-02-04 15:10:00,33.46,33.47,33.38,33.44,96300.0,24.1698,24.177,24.112,24.1553,96300.0
2010-02-04 15:15:00,33.44,33.45,33.34,33.36,106600.0,24.1553,24.1626,24.0831,24.0976,106600.0
2010-02-04 15:20:00,33.36,33.4,33.3,33.35,118100.0,24.0976,24.1265,24.0542,24.0903,118100.0
2010-02-04 15:25:00,33.33,33.34,33.29,33.31,106700.0,24.0759,24.0831,24.047,24.0614,106700.0
2010-02-04 15:30:00,33.31,33.44,33.29,33.37,115700.0,24.0614,24.1553,24.047,24.1048,115700.0
2010-02-04 15:35:00,33.37,33.38,33.28,33.34,169300.0,24.1048,24.112,24.0398,24.0831,169300.0
2010-02-04 15:40:00,33.33,33.41,33.32,33.37,120000.0,24.0759,24.1337,24.0687,24.1048,120000.0
2010-02-04 15:45:00,33.36,33.4,33.25,33.27,182000.0,24.0976,24.1265,24.0181,24.0325,182000.0
2010-02-04 15:50:00,33.26,33.29,33.22,33.23,243500.0,24.0253,24.047,23.9964,24.0037,243500.0
2010-02-04 15:55:00,33.23,33.26,33.19,33.21,341600.0,24.0037,24.0253,23.9748,23.9892,341600.0
2010-02-05 09:30:00,33.01,33.37,32.9,33.25,104000.0,23.8447,24.1048,23.7653,24.0181,104000.0
2010-02-05 09:35:00,33.22,33.3,32.97,33.11,130400.0,23.9964,24.0542,23.8158,23.917,130400.0
2010-02-05 09:40:00,33.11,33.41,32.98,33.25,137700.0,23.917,24.1337,23.8231,24.0181,137700.0
2010-02-05 09:45:00,33.25,33.32,33.06,33.08,76600.0,24.0181,24.0687,23.8809,23.8953,76600.0
2010-02-05 09:50:00,33.08,33.21,32.98,32.99,105900.0,23.8953,23.9892,23.8231,23.8303,105900.0
2010-02-05 09:55:00,32.99,33.05,32.93,32.97,133200.0,23.8303,23.8736,23.7869,23.8158,133200.0
2010-02-05 10:00:00,32.98,33.09,32.92,32.93,88300.0,23.8231,23.9025,23.7797,23.7869,88300.0
2010-02-05 10:05:00,32.92,32.92,32.73,32.8,105200.0,23.7797,23.7797,23.6425,23.693,105200.0
2010-02-05 10:10:00,32.8,32.91,32.75,32.87,65300.0,23.693,23.7725,23.6569,23.7436,65300.0
2010-02-05 10:15:00,32.87,32.93,32.78,32.79,65800.0,23.7436,23.7869,23.6786,23.6858,65800.0
2010-02-05 10:20:00,32.8,33.06,32.8,32.98,46700.0,23.693,23.8809,23.693,23.8231,46700.0
2010-02-05 10:25:00,33.0,33.14,32.91,32.98,62800.0,23.8375,23.9386,23.7725,23.8231,62800.0
2010-02-05 10:30:00,32.99,33.23,32.98,33.22,53200.0,23.8303,24.0037,23.8231,23.9964,53200.0
2010-02-05 10:35:00,33.2,33.22,32.99,33.0,38400.0,23.982,23.9964,23.8303,23.8375,38400.0
2010-02-05 10:40:00,33.0,33.23,32.99,33.14,72800.0,23.8375,24.0037,23.8303,23.9386,72800.0
2010-02-05 10:45:00,33.13,33.14,33.08,33.13,28200.0,23.9314,23.9386,23.8953,23.9314,28200.0
2010-02-05 10:50:00,33.13,33.2,33.1,33.1,25500.0,23.9314,23.982,23.9097,23.9097,25500.0
2010-02-05 10:55:00,33.1,33.26,33.08,33.2,76700.0,23.9097,24.0253,23.8953,23.982,76700.0
2010-02-05 11:00:00,33.2,33.22,33.06,33.1,122200.0,23.982,23.9964,23.8809,23.9097,122200.0
2010-02-05 11:05:00,33.09,33.22,33.07,33.22,26200.0,23.9025,23.9964,23.8881,23.9964,26200.0
2010-02-05 11:10:00,33.21,33.23,33.15,33.22,34200.0,23.9892,24.0037,23.9459,23.9964,34200.0
2010-02-05 11:15:00,33.22,33.37,33.18,33.3,26000.0,23.9964,24.1048,23.9675,24.0542,26000.0
2010-02-05 11:20:00,33.3,33.33,33.2,33.26,21700.0,24.0542,24.0759,23.982,24.0253,21700.0
2010-02-05 11:25:00,33.24,33.24,33.18,33.19,33900.0,24.0109,24.0109,23.9675,23.9748,33900.0
2010-02-05 11:30:00,33.19,33.26,33.17,33.23,42600.0,23.9748,24.0253,23.9603,24.0037,42600.0
2010-02-05 11:35:00,33.24,33.24,33.15,33.16,70800.0,24.0109,24.0109,23.9459,23.9531,70800.0
2010-02-05 11:40:00,33.15,33.18,33.09,33.15,54500.0,23.9459,23.9675,23.9025,23.9459,54500.0
2010-02-05 11:45:00,33.14,33.22,33.08,33.18,39800.0,23.9386,23.9964,23.8953,23.9675,39800.0
2010-02-05 11:50:00,33.17,33.23,33.13,33.16,30200.0,23.9603,24.0037,23.9314,23.9531,30200.0
2010-02-05 11:55:00,33.17,33.2,33.12,33.2,30000.0,23.9603,23.982,23.9242,23.982,30000.0
2010-02-05 12:00:00,33.2,33.26,33.15,33.15,39700.0,23.982,24.0253,23.9459,23.9459,39700.0
2010-02-05 12:05:00,33.15,33.22,33.15,33.18,26800.0,23.9459,23.9964,23.9459,23.9675,26800.0
2010-02-05 12:10:00,33.18,33.19,33.13,33.17,29700.0,23.9675,23.9748,23.9314,23.9603,29700.0
2010-02-05 12:15:00,33.17,33.3,33.16,33.28,27700.0,23.9603,24.0542,23.9531,24.0398,27700.0
2010-02-05 12:20:00,33.29,33.33,33.2,33.22,31500.0,24.047,24.0759,23.982,23.9964,31500.0
2010-02-05 12:25:00,33.21,33.26,33.2,33.24,18300.0,23.9892,24.0253,23.982,24.0109,18300.0
2010-02-05 12:30:00,33.23,33.27,33.2,33.23,35700.0,24.0037,24.0325,23.982,24.0037,35700.0
2010-02-05 12:35:00,33.23,33.25,33.18,33.18,19100.0,24.0037,24.0181,23.9675,23.9675,19100.0
2010-02-05 12:40:00,33.17,33.21,33.13,33.2,23800.0,23.9603,23.9892,23.9314,23.982,23800.0
2010-02-05 12:45:00,33.19,33.2,33.13,33.17,24700.0,23.9748,23.982,23.9314,23.9603,24700.0
2010-02-05 12:50:00,33.18,33.19,33.08,33.14,27300.0,23.9675,23.9748,23.8953,23.9386,27300.0
2010-02-05 12:55:00,33.14,33.25,33.14,33.25,26600.0,23.9386,24.0181,23.9386,24.0181,26600.0
2010-02-05 13:00:00,33.24,33.24,33.15,33.18,39400.0,24.0109,24.0109,23.9459,23.9675,39400.0
2010-02-05 13:05:00,33.18,33.19,33.08,33.09,27200.0,23.9675,23.9748,23.8953,23.9025,27200.0
2010-02-05 13:10:00,33.09,33.14,33.07,33.13,31700.0,23.9025,23.9386,23.8881,23.9314,31700.0
2010-02-05 13:15:00,33.13,33.14,33.08,33.08,19000.0,23.9314,23.9386,23.8953,23.8953,19000.0
2010-02-05 13:20:00,33.09,33.1,32.96,32.98,44500.0,23.9025,23.9097,23.8086,23.8231,44500.0
2010-02-05 13:25:00,32.97,32.98,32.94,32.95,21700.0,23.8158,23.8231,23.7942,23.8014,21700.0
2010-02-05 13:30:00,32.96,32.99,32.85,32.88,69900.0,23.8086,23.8303,23.7292,23.7508,69900.0
2010-02-05 13:35:00,32.88,32.9,32.73,32.73,46200.0,23.7508,23.7653,23.6425,23.6425,46200.0
2010-02-05 13:40:00,32.74,32.78,32.7,32.7,44800.0,23.6497,23.6786,23.6208,23.6208,44800.0
2010-02-05 13:45:00,32.7,32.72,32.65,32.72,39800.0,23.6208,23.6353,23.5847,23.6353,39800.0
2010-02-05 13:50:00,32.71,32.71,32.66,32.67,29800.0,23.628,23.628,23.5919,23.5991,29800.0
2010-02-05 13:55:00,32.68,32.68,32.55,32.57,61400.0,23.6064,23.6064,23.5125,23.5269,61400.0
2010-02-05 14:00:00,32.57,32.7,32.56,32.69,73600.0,23.5269,23.6208,23.5197,23.6136,73600.0
2010-02-05 14:05:00,32.7,32.74,32.69,32.69,41600.0,23.6208,23.6497,23.6136,23.6136,41600.0
2010-02-05 14:10:00,32.69,32.77,32.67,32.77,40700.0,23.6136,23.6714,23.5991,23.6714,40700.0
2010-02-05 14:15:00,32.77,32.91,32.75,32.86,56600.0,23.6714,23.7725,23.6569,23.7364,56600.0
2010-02-05 14:20:00,32.87,32.87,32.74,32.76,41400.0,23.7436,23.7436,23.6497,23.6641,41400.0
2010-02-05 14:25:00,32.76,32.84,32.74,32.81,54700.0,23.6641,23.7219,23.6497,23.7003,54700.0
2010-02-05 14:30:00,32.81,32.81,32.73,32.77,25800.0,23.7003,23.7003,23.6425,23.6714,25800.0
2010-02-05 14:35:00,32.76,32.78,32.71,32.72,27100.0,23.6641,23.6786,23.628,23.6353,27100.0
2010-02-05 14:40:00,32.72,32.72,32.64,32.65,26300.0,23.6353,23.6353,23.5775,23.5847,26300.0
2010-02-05 14:45:00,32.64,32.83,32.63,32.81,91700.0,23.5775,23.7147,23.5702,23.7003,91700.0
2010-02-05 14:50:00,32.81,32.86,32.77,32.83,51000.0,23.7003,23.7364,23.6714,23.7147,51000.0
2010-02-05 14:55:00,32.83,32.83,32.72,32.76,52500.0,23.7147,23.7147,23.6353,23.6641,52500.0
2010-02-05 15:00:00,32.76,32.9,32.76,32.88,44600.0,23.6641,23.7653,23.6641,23.7508,44600.0
2010-02-05 15:05:00,32.87,33.11,32.87,33.09,96600.0,23.7436,23.917,23.7436,23.9025,96600.0
2010-02-05 15:10:00,33.09,33.22,33.0,33.21,113600.0,23.9025,23.9964,23.8375,23.9892,113600.0
2010-02-05 15:15:00,33.19,33.25,33.02,33.11,124800.0,23.9748,24.0181,23.852,23.917,124800.0
2010-02-05 15:20:00,33.11,33.2,33.0,33.01,74700.0,23.917,23.982,23.8375,23.8447,74700.0
2010-02-05 15:25:00,33.01,33.1,33.01,33.06,69900.0,23.8447,23.9097,23.8447,23.8809,69900.0
2010-02-05 15:30:00,33.06,33.21,33.01,33.17,134000.0,23.8809,23.9892,23.8447,23.9603,134000.0
2010-02-05 15:35:00,33.17,33.24,33.08,33.13,109200.0,23.9603,24.0109,23.8953,23.9314,109200.0
2010-02-05 15:40:00,33.13,33.21,33.09,33.15,104000.0,23.9314,23.9892,23.9025,23.9459,104000.0
2010-02-05 15:45:00,33.15,33.16,32.99,32.99,147100.0,23.9459,23.9531,23.8303,23.8303,147100.0
2010-02-05 15:50:00,32.99,33.15,32.99,33.1,172300.0,23.8303,23.9459,23.8303,23.9097,172300.0
2010-02-05 15:55:00,33.09,33.2,33.09,33.18,148700.0,23.9025,23.982,23.9025,23.9675,148700.0
2010-02-08 09:30:00,33.17,33.2,32.89,32.95,23200.0,23.9603,23.982,23.7581,23.8014,23200.0
2010-02-08 09:35:00,32.94,33.1,32.76,33.08,57900.0,23.7942,23.9097,23.6641,23.8953,57900.0
2010-02-08 09:40:00,33.08,33.09,32.8,32.9,49200.0,23.8953,23.9025,23.693,23.7653,49200.0
2010-02-08 09:45:00,32.87,32.88,32.44,32.44,44500.0,23.7436,23.7508,23.433,23.433,44500.0
2010-02-08 09:50:00,32.44,32.6,32.43,32.6,87300.0,23.433,23.5486,23.4258,23.5486,87300.0
2010-02-08 09:55:00,32.6,32.69,32.58,32.67,57100.0,23.5486,23.6136,23.5341,23.5991,57100.0
2010-02-08 10:00:00,32.7,32.78,32.68,32.78,42800.0,23.6208,23.6786,23.6064,23.6786,42800.0
2010-02-08 10:05:00,32.77,32.88,32.74,32.85,39800.0,23.6714,23.7508,23.6497,23.7292,39800.0
2010-02-08 10:10:00,32.85,32.95,32.83,32.86,43000.0,23.7292,23.8014,23.7147,23.7364,43000.0
2010-02-08 10:15:00,32.85,32.94,32.81,32.85,58100.0,23.7292,23.7942,23.7003,23.7292,58100.0
2010-02-08 10:20:00,32.85,32.85,32.69,32.73,70200.0,23.7292,23.7292,23.6136,23.6425,70200.0
2010-02-08 10:25:00,32.72,32.74,32.65,32.73,46900.0,23.6353,23.6497,23.5847,23.6425,46900.0
2010-02-08 10:30:00,32.71,32.78,32.65,32.74,32300.0,23.628,23.6786,23.5847,23.6497,32300.0
2010-02-08 10:35:00,32.73,32.81,32.67,32.7,45000.0,23.6425,23.7003,23.5991,23.6208,45000.0
2010-02-08 10:40:00,32.69,32.73,32.64,32.7,44900.0,23.6136,23.6425,23.5775,23.6208,44900.0
2010-02-08 10:45:00,32.7,32.79,32.66,32.79,29000.0,23.6208,23.6858,23.5919,23.6858,29000.0
2010-02-08 10:50:00,32.8,32.84,32.71,32.71,39200.0,23.693,23.7219,23.628,23.628,39200.0
2010-02-08 10:55:00,32.72,32.82,32.72,32.82,14000.0,23.6353,23.7075,23.6353,23.7075,14000.0
2010-02-08 11:00:00,32.83,32.89,32.82,32.88,28100.0,23.7147,23.7581,23.7075,23.7508,28100.0
2010-02-08 11:05:00,32.86,32.96,32.86,32.96,19900.0,23.7364,23.8086,23.7364,23.8086,19900.0
2010-02-08 11:10:00,32.97,33.02,32.96,32.98,35500.0,23.8158,23.852,23.8086,23.8231,35500.0
2010-02-08 11:15:00,32.96,32.97,32.82,32.82,64000.0,23.8086,23.8158,23.7075,23.7075,64000.0
2010-02-08 11:20:00,32.82,32.97,32.81,32.91,20500.0,23.7075,23.8158,23.7003,23.7725,20500.0
2010-02-08 11:25:00,32.9,32.91,32.87,32.88,18100.0,23.7653,23.7725,23.7436,23.7508,18100.0
2010-02-08 11:30:00,32.88,32.97,32.88,32.92,28600.0,23.7508,23.8158,23.7508,23.7797,28600.0
2010-02-08 11:35:00,32.91,32.92,32.88,32.92,18900.0,23.7725,23.7797,23.7508,23.7797,18900.0
2010-02-08 11:40:00,32.91,33.0,32.91,32.99,18900.0,23.7725,23.8375,23.7725,23.8303,18900.0
2010-02-08 11:45:00,32.99,33.02,32.98,32.99,38200.0,23.8303,23.852,23.8231,23.8303,38200.0
2010-02-08 11:50:00,33.0,33.01,32.94,32.99,42500.0,23.8375,23.8447,23.7942,23.8303,42500.0
2010-02-08 11:55:00,32.98,32.99,32.92,32.96,14500.0,23.8231,23.8303,23.7797,23.8086,14500.0
2010-02-08 12:00:00,32.96,32.97,32.9,32.9,11200.0,23.8086,23.8158,23.7653,23.7653,11200.0
2010-02-08 12:05:00,32.9,32.95,32.85,32.89,24400.0,23.7653,23.8014,23.7292,23.7581,24400.0
2010-02-08 12:10:00,32.91,32.93,32.85,32.86,7200.0,23.7725,23.7869,23.7292,23.7364,7200.0
2010-02-08 12:15:00,32.85,32.98,32.85,32.93,16000.0,23.7292,23.8231,23.7292,23.7869,16000.0
2010-02-08 12:20:00,32.93,32.95,32.87,32.89,12200.0,23.7869,23.8014,23.7436,23.7581,12200.0
2010-02-08 12:25:00,32.88,32.93,32.88,32.93,10300.0,23.7508,23.7869,23.7508,23.7869,10300.0
2010-02-08 12:30:00,32.94,32.94,32.84,32.86,31500.0,23.7942,23.7942,23.7219,23.7364,31500.0
2010-02-08 12:35:00,32.86,32.92,32.86,32.92,16000.0,23.7364,23.7797,23.7364,23.7797,16000.0
2010-02-08 12:40:00,32.91,32.92,32.87,32.9,17700.0,23.7725,23.7797,23.7436,23.7653,17700.0
2010-02-08 12:45:00,32.9,32.9,32.79,32.84,15100.0,23.7653,23.7653,23.6858,23.7219,15100.0
2010-02-08 12:50:00,32.84,32.92,32.84,32.89,16000.0,23.7219,23.7797,23.7219,23.7581,16000.0
2010-02-08 12:55:00,32.9,32.94,32.89,32.91,13400.0,23.7653,23.7942,23.7581,23.7725,13400.0
2010-02-08 13:00:00,32.9,32.93,32.84,32.84,11900.0,23.7653,23.7869,23.7219,23.7219,11900.0
2010-02-08 13:05:00,32.85,32.87,32.8,32.84,21900.0,23.7292,23.7436,23.693,23.7219,21900.0
2010-02-08 13:10:00,32.84,32.86,32.8,32.8,5900.0,23.7219,23.7364,23.693,23.693,5900.0
2010-02-08 13:15:00,32.8,32.81,32.72,32.76,33200.0,23.693,23.7003,23.6353,23.6641,33200.0
2010-02-08 13:20:00,32.76,32.76,32.71,32.71,12500.0,23.6641,23.6641,23.628,23.628,12500.0
2010-02-08 13:25:00,32.71,32.73,32.67,32.68,25300.0,23.628,23.6425,23.5991,23.6064,25300.0
2010-02-08 13:30:00,32.68,32.69,32.63,32.63,30400.0,23.6064,23.6136,23.5702,23.5702,30400.0
2010-02-08 13:35:00,32.64,32.65,32.61,32.64,24700.0,23.5775,23.5847,23.5558,23.5775,24700.0
2010-02-08 13:40:00,32.63,32.64,32.57,32.58,21600.0,23.5702,23.5775,23.5269,23.5341,21600.0
2010-02-08 13:45:00,32.58,32.59,32.48,32.52,40300.0,23.5341,23.5413,23.4619,23.4908,40300.0
2010-02-08 13:50:00,32.52,32.6,32.52,32.57,15400.0,23.4908,23.5486,23.4908,23.5269,15400.0
2010-02-08 13:55:00,32.57,32.62,32.57,32.6,21800.0,23.5269,23.563,23.5269,23.5486,21800.0
2010-02-08 14:00:00,32.61,32.69,32.61,32.69,18800.0,23.5558,23.6136,23.5558,23.6136,18800.0
2010-02-08 14:05:00,32.69,32.73,32.68,32.71,22700.0,23.6136,23.6425,23.6064,23.628,22700.0
2010-02-08 14:10:00,32.71,32.74,32.68,32.74,12000.0,23.628,23.6497,23.6064,23.6497,12000.0
2010-02-08 14:15:00,32.73,32.76,32.71,32.75,15700.0,23.6425,23.6641,23.628,23.6569,15700.0
2010-02-08 14:20:00,32.75,32.75,32.7,32.72,15900.0,23.6569,23.6569,23.6208,23.6353,15900.0
2010-02-08 14:25:00,32.72,32.78,32.72,32.76,18800.0,23.6353,23.6786,23.6353,23.6641,18800.0
2010-02-08 14:30:00,32.76,32.79,32.75,32.75,20300.0,23.6641,23.6858,23.6569,23.6569,20300.0
2010-02-08 14:35:00,32.76,32.77,32.67,32.68,19800.0,23.6641,23.6714,23.5991,23.6064,19800.0
2010-02-08 14:40:00,32.67,32.71,32.65,32.7,24500.0,23.5991,23.628,23.5847,23.6208,24500.0
2010-02-08 14:45:00,32.69,32.73,32.67,32.69,21700.0,23.6136,23.6425,23.5991,23.6136,21700.0
2010-02-08 14:50:00,32.7,32.71,32.69,32.71,17300.0,23.6208,23.628,23.6136,23.628,17300.0
2010-02-08 14:55:00,32.7,32.71,32.61,32.62,21900.0,23.6208,23.628,23.5558,23.563,21900.0
2010-02-08 15:00:00,32.62,32.66,32.58,32.63,37000.0,23.563,23.5919,23.5341,23.5702,37000.0
2010-02-08 15:05:00,32.63,32.68,32.6,32.6,25600.0,23.5702,23.6064,23.5486,23.5486,25600.0
2010-02-08 15:10:00,32.6,32.6,32.56,32.6,29600.0,23.5486,23.5486,23.5197,23.5486,29600.0
2010-02-08 15:15:00,32.6,32.62,32.52,32.52,38600.0,23.5486,23.563,23.4908,23.4908,38600.0
2010-02-08 15:20:00,32.52,32.63,32.52,32.61,40700.0,23.4908,23.5702,23.4908,23.5558,40700.0
2010-02-08 15:25:00,32.61,32.62,32.51,32.57,42400.0,23.5558,23.563,23.4836,23.5269,42400.0
2010-02-08 15:30:00,32.57,32.6,32.56,32.6,51500.0,23.5269,23.5486,23.5197,23.5486,51500.0
2010-02-08 15:35:00,32.6,32.6,32.56,32.56,35200.0,23.5486,23.5486,23.5197,23.5197,35200.0
2010-02-08 15:40:00,32.56,32.58,32.49,32.57,122400.0,23.5197,23.5341,23.4691,23.5269,122400.0
2010-02-08 15:45:00,32.58,32.58,32.41,32.42,101100.0,23.5341,23.5341,23.4113,23.4185,101100.0
2010-02-08 15:50:00,32.41,32.44,32.37,32.4,158300.0,23.4113,23.433,23.3824,23.4041,158300.0
2010-02-08 15:55:00,32.38,32.47,32.38,32.43,235500.0,23.3897,23.4547,23.3897,23.4258,235500.0
2010-02-09 09:30:00,32.67,32.93,32.49,32.54,50800.0,23.5991,23.7869,23.4691,23.5052,50800.0
2010-02-09 09:35:00,32.51,32.57,32.32,32.36,42000.0,23.4836,23.5269,23.3463,23.3752,42000.0
2010-02-09 09:40:00,32.39,32.51,32.3,32.34,82700.0,23.3969,23.4836,23.3319,23.3608,82700.0
2010-02-09 09:45:00,32.34,32.38,32.25,32.33,47700.0,23.3608,23.3897,23.2958,23.3535,47700.0
2010-02-09 09:50:00,32.33,32.55,32.31,32.49,50900.0,23.3535,23.5125,23.3391,23.4691,50900.0
2010-02-09 09:55:00,32.49,32.57,32.43,32.45,32000.0,23.4691,23.5269,23.4258,23.4402,32000.0
2010-02-09 10:00:00,32.44,32.54,32.34,32.4,82400.0,23.433,23.5052,23.3608,23.4041,82400.0
2010-02-09 10:05:00,32.41,32.59,32.39,32.46,40700.0,23.4113,23.5413,23.3969,23.4474,40700.0
2010-02-09 10:10:00,32.45,32.53,32.45,32.49,60300.0,23.4402,23.498,23.4402,23.4691,60300.0
2010-02-09 10:15:00,32.5,32.63,32.49,32.59,140000.0,23.4763,23.5702,23.4691,23.5413,140000.0
2010-02-09 10:20:00,32.59,32.66,32.58,32.63,24300.0,23.5413,23.5919,23.5341,23.5702,24300.0
2010-02-09 10:25:00,32.65,32.65,32.57,32.64,20000.0,23.5847,23.5847,23.5269,23.5775,20000.0
2010-02-09 10:30:00,32.64,32.71,32.6,32.62,33600.0,23.5775,23.628,23.5486,23.563,33600.0
2010-02-09 10:35:00,32.63,32.7,32.6,32.68,31900.0,23.5702,23.6208,23.5486,23.6064,31900.0
2010-02-09 10:40:00,32.69,32.69,32.62,32.67,42400.0,23.6136,23.6136,23.563,23.5991,42400.0
2010-02-09 10:45:00,32.66,32.74,32.62,32.67,22600.0,23.5919,23.6497,23.563,23.5991,22600.0
2010-02-09 10:50:00,32.68,32.78,32.65,32.78,14900.0,23.6064,23.6786,23.5847,23.6786,14900.0
2010-02-09 10:55:00,32.78,32.8,32.67,32.73,46900.0,23.6786,23.693,23.5991,23.6425,46900.0
2010-02-09 11:00:00,32.73,32.73,32.6,32.67,39100.0,23.6425,23.6425,23.5486,23.5991,39100.0
2010-02-09 11:05:00,32.67,32.68,32.51,32.59,30300.0,23.5991,23.6064,23.4836,23.5413,30300.0
2010-02-09 11:10:00,32.58,32.58,32.45,32.51,69700.0,23.5341,23.5341,23.4402,23.4836,69700.0
2010-02-09 11:15:00,32.51,32.52,32.38,32.45,52000.0,23.4836,23.4908,23.3897,23.4402,52000.0
2010-02-09 11:20:00,32.46,32.46,32.33,32.36,32500.0,23.4474,23.4474,23.3535,23.3752,32500.0
2010-02-09 11:25:00,32.35,32.43,32.31,32.32,27600.0,23.368,23.4258,23.3391,23.3463,27600.0
2010-02-09 11:30:00,32.33,32.46,32.21,32.46,69100.0,23.3535,23.4474,23.2669,23.4474,69100.0
2010-02-09 11:35:00,32.47,32.55,32.41,32.41,74900.0,23.4547,23.5125,23.4113,23.4113,74900.0
2010-02-09 11:40:00,32.43,32.46,32.28,32.32,61500.0,23.4258,23.4474,23.3174,23.3463,61500.0
2010-02-09 11:45:00,32.33,32.36,32.25,32.33,63200.0,23.3535,23.3752,23.2958,23.3535,63200.0
2010-02-09 11:50:00,32.34,32.49,32.33,32.47,48800.0,23.3608,23.4691,23.3535,23.4547,48800.0
2010-02-09 11:55:00,32.47,32.48,32.36,32.37,15200.0,23.4547,23.4619,23.3752,23.3824,15200.0
2010-02-09 12:00:00,32.37,32.53,32.37,32.51,21500.0,23.3824,23.498,23.3824,23.4836,21500.0
2010-02-09 12:05:00,32.53,32.61,32.51,32.61,27900.0,23.498,23.5558,23.4836,23.5558,27900.0
2010-02-09 12:10:00,32.6,32.65,32.59,32.6,25100.0,23.5486,23.5847,23.5413,23.5486,25100.0
2010-02-09 12:15:00,32.61,32.74,32.61,32.69,28100.0,23.5558,23.6497,23.5558,23.6136,28100.0
2010-02-09 12:20:00,32.68,32.73,32.59,32.61,35500.0,23.6064,23.6425,23.5413,23.5558,35500.0
2010-02-09 12:25:00,32.62,32.64,32.54,32.59,21500.0,23.563,23.5775,23.5052,23.5413,21500.0
2010-02-09 12:30:00,32.59,32.64,32.58,32.62,24100.0,23.5413,23.5775,23.5341,23.563,24100.0
2010-02-09 12:35:00,32.61,32.65,32.56,32.58,21500.0,23.5558,23.5847,23.5197,23.5341,21500.0
2010-02-09 12:40:00,32.57,32.62,32.35,32.46,82100.0,23.5269,23.563,23.368,23.4474,82100.0
2010-02-09 12:45:00,32.45,32.51,32.41,32.45,36000.0,23.4402,23.4836,23.4113,23.4402,36000.0
2010-02-09 12:50:00,32.43,32.44,32.31,32.33,59700.0,23.4258,23.433,23.3391,23.3535,59700.0
2010-02-09 12:55:00,32.33,32.48,32.31,32.45,20500.0,23.3535,23.4619,23.3391,23.4402,20500.0
2010-02-09 13:00:00,32.46,32.55,32.45,32.49,29700.0,23.4474,23.5125,23.4402,23.4691,29700.0
2010-02-09 13:05:00,32.5,32.57,32.49,32.51,28300.0,23.4763,23.5269,23.4691,23.4836,28300.0
2010-02-09 13:10:00,32.51,32.54,32.46,32.53,13300.0,23.4836,23.5052,23.4474,23.498,13300.0
2010-02-09 13:15:00,32.52,32.52,32.44,32.44,20800.0,23.4908,23.4908,23.433,23.433,20800.0
2010-02-09 13:20:00,32.44,32.47,32.41,32.45,29100.0,23.433,23.4547,23.4113,23.4402,29100.0
2010-02-09 13:25:00,32.45,32.47,32.41,32.45,19300.0,23.4402,23.4547,23.4113,23.4402,19300.0
2010-02-09 13:30:00,32.45,32.5,32.41,32.43,30600.0,23.4402,23.4763,23.4113,23.4258,30600.0
2010-02-09 13:35:00,32.42,32.5,32.4,32.46,19200.0,23.4185,23.4763,23.4041,23.4474,19200.0
2010-02-09 13:40:00,32.46,32.5,32.37,32.47,31700.0,23.4474,23.4763,23.3824,23.4547,31700.0
2010-02-09 13:45:00,32.47,32.51,32.44,32.48,21100.0,23.4547,23.4836,23.433,23.4619,21100.0
2010-02-09 13:50:00,32.47,32.5,32.44,32.48,16400.0,23.4547,23.4763,23.433,23.4619,16400.0
2010-02-09 13:55:00,32.49,32.57,32.46,32.55,17900.0,23.4691,23.5269,23.4474,23.5125,17900.0
2010-02-09 14:00:00,32.56,32.6,32.53,32.56,22200.0,23.5197,23.5486,23.498,23.5197,22200.0
2010-02-09 14:05:00,32.56,32.59,32.47,32.47,22600.0,23.5197,23.5413,23.4547,23.4547,22600.0
2010-02-09 14:10:00,32.47,32.52,32.47,32.48,19100.0,23.4547,23.4908,23.4547,23.4619,19100.0
2010-02-09 14:15:00,32.47,32.5,32.42,32.47,28200.0,23.4547,23.4763,23.4185,23.4547,28200.0
2010-02-09 14:20:00,32.46,32.52,32.46,32.47,28500.0,23.4474,23.4908,23.4474,23.4547,28500.0
2010-02-09 14:25:00,32.47,32.5,32.44,32.48,26900.0,23.4547,23.4763,23.433,23.4619,26900.0
2010-02-09 14:30:00,32.48,32.55,32.45,32.52,74000.0,23.4619,23.5125,23.4402,23.4908,74000.0
2010-02-09 14:35:00,32.52,32.55,32.47,32.47,29800.0,23.4908,23.5125,23.4547,23.4547,29800.0
2010-02-09 14:40:00,32.47,32.48,32.36,32.4,70400.0,23.4547,23.4619,23.3752,23.4041,70400.0
2010-02-09 14:45:00,32.4,32.43,32.35,32.36,43900.0,23.4041,23.4258,23.368,23.3752,43900.0
2010-02-09 14:50:00,32.36,32.4,32.29,32.39,53900.0,23.3752,23.4041,23.3246,23.3969,53900.0
2010-02-09 14:55:00,32.39,32.46,32.38,32.42,35100.0,23.3969,23.4474,23.3897,23.4185,35100.0
2010-02-09 15:00:00,32.41,32.52,32.36,32.51,47900.0,23.4113,23.4908,23.3752,23.4836,47900.0
2010-02-09 15:05:00,32.5,32.51,32.44,32.46,43800.0,23.4763,23.4836,23.433,23.4474,43800.0
2010-02-09 15:10:00,32.43,32.51,32.4,32.51,29500.0,23.4258,23.4836,23.4041,23.4836,29500.0
2010-02-09 15:15:00,32.51,32.51,32.44,32.47,45200.0,23.4836,23.4836,23.433,23.4547,45200.0
2010-02-09 15:20:00,32.48,32.56,32.48,32.55,42900.0,23.4619,23.5197,23.4619,23.5125,42900.0
2010-02-09 15:25:00,32.56,32.57,32.51,32.53,70800.0,23.5197,23.5269,23.4836,23.498,70800.0
2010-02-09 15:30:00,32.54,32.58,32.49,32.58,66900.0,23.5052,23.5341,23.4691,23.5341,66900.0
2010-02-09 15:35:00,32.58,32.59,32.53,32.56,49200.0,23.5341,23.5413,23.498,23.5197,49200.0
2010-02-09 15:40:00,32.56,32.57,32.49,32.53,89400.0,23.5197,23.5269,23.4691,23.498,89400.0
2010-02-09 15:45:00,32.53,32.53,32.45,32.5,82600.0,23.498,23.498,23.4402,23.4763,82600.0
2010-02-09 15:50:00,32.49,32.51,32.35,32.39,96300.0,23.4691,23.4836,23.368,23.3969,96300.0
2010-02-09 15:55:00,32.4,32.48,32.38,32.4,178000.0,23.4041,23.4619,23.3897,23.4041,178000.0
2010-02-10 09:30:00,32.3,32.59,32.29,32.57,89500.0,23.3319,23.5413,23.3246,23.5269,89500.0
2010-02-10 09:35:00,32.58,32.8,32.58,32.64,18200.0,23.5341,23.693,23.5341,23.5775,18200.0
2010-02-10 09:40:00,32.63,32.63,32.4,32.44,17100.0,23.5702,23.5702,23.4041,23.433,17100.0
2010-02-10 09:45:00,32.44,32.52,32.37,32.49,24700.0,23.433,23.4908,23.3824,23.4691,24700.0
2010-02-10 09:50:00,32.5,32.56,32.46,32.49,24700.0,23.4763,23.5197,23.4474,23.4691,24700.0
2010-02-10 09:55:00,32.51,32.6,32.49,32.5,16700.0,23.4836,23.5486,23.4691,23.4763,16700.0
2010-02-10 10:00:00,32.5,32.5,32.29,32.37,67300.0,23.4763,23.4763,23.3246,23.3824,67300.0
2010-02-10 10:05:00,32.36,32.36,32.19,32.2,44300.0,23.3752,23.3752,23.2524,23.2596,44300.0
2010-02-10 10:10:00,32.2,32.2,32.08,32.14,55200.0,23.2596,23.2596,23.173,23.2163,55200.0
2010-02-10 10:15:00,32.13,32.14,32.02,32.12,56200.0,23.2091,23.2163,23.1296,23.2018,56200.0
2010-02-10 10:20:00,32.11,32.18,32.07,32.18,19800.0,23.1946,23.2452,23.1657,23.2452,19800.0
2010-02-10 10:25:00,32.18,32.18,32.0,32.11,25900.0,23.2452,23.2452,23.1152,23.1946,25900.0
2010-02-10 10:30:00,32.12,32.12,31.97,32.05,40200.0,23.2018,23.2018,23.0935,23.1513,40200.0
2010-02-10 10:35:00,32.05,32.12,32.01,32.11,17900.0,23.1513,23.2018,23.1224,23.1946,17900.0
2010-02-10 10:40:00,32.11,32.25,32.11,32.13,27300.0,23.1946,23.2958,23.1946,23.2091,27300.0
2010-02-10 10:45:00,32.12,32.19,32.1,32.12,33400.0,23.2018,23.2524,23.1874,23.2018,33400.0
2010-02-10 10:50:00,32.12,32.31,32.12,32.23,41200.0,23.2018,23.3391,23.2018,23.2813,41200.0
2010-02-10 10:55:00,32.22,32.35,32.22,32.35,23300.0,23.2741,23.368,23.2741,23.368,23300.0
2010-02-10 11:00:00,32.34,32.35,32.17,32.18,12300.0,23.3608,23.368,23.238,23.2452,12300.0
2010-02-10 11:05:00,32.18,32.36,32.18,32.36,25600.0,23.2452,23.3752,23.2452,23.3752,25600.0
2010-02-10 11:10:00,32.36,32.36,32.22,32.22,17500.0,23.3752,23.3752,23.2741,23.2741,17500.0
2010-02-10 11:15:00,32.24,32.26,32.19,32.19,19600.0,23.2885,23.303,23.2524,23.2524,19600.0
2010-02-10 11:20:00,32.18,32.27,32.18,32.27,14800.0,23.2452,23.3102,23.2452,23.3102,14800.0
2010-02-10 11:25:00,32.27,32.37,32.26,32.34,28200.0,23.3102,23.3824,23.303,23.3608,28200.0
2010-02-10 11:30:00,32.33,32.4,32.29,32.36,9300.0,23.3535,23.4041,23.3246,23.3752,9300.0
2010-02-10 11:35:00,32.36,32.36,32.24,32.26,13700.0,23.3752,23.3752,23.2885,23.303,13700.0
2010-02-10 11:40:00,32.26,32.3,32.16,32.19,21200.0,23.303,23.3319,23.2307,23.2524,21200.0
2010-02-10 11:45:00,32.18,32.23,32.17,32.22,7600.0,23.2452,23.2813,23.238,23.2741,7600.0
2010-02-10 11:50:00,32.23,32.25,32.17,32.21,13200.0,23.2813,23.2958,23.238,23.2669,13200.0
2010-02-10 11:55:00,32.21,32.28,32.11,32.2,20800.0,23.2669,23.3174,23.1946,23.2596,20800.0
2010-02-10 12:00:00,32.2,32.27,32.13,32.24,21300.0,23.2596,23.3102,23.2091,23.2885,21300.0
2010-02-10 12:05:00,32.22,32.25,32.14,32.22,18100.0,23.2741,23.2958,23.2163,23.2741,18100.0
2010-02-10 12:10:00,32.22,32.27,32.2,32.22,25200.0,23.2741,23.3102,23.2596,23.2741,25200.0
2010-02-10 12:15:00,32.22,32.26,32.2,32.26,13100.0,23.2741,23.303,23.2596,23.303,13100.0
2010-02-10 12:20:00,32.24,32.34,32.22,32.31,22400.0,23.2885,23.3608,23.2741,23.3391,22400.0
2010-02-10 12:25:00,32.3,32.35,32.25,32.28,21900.0,23.3319,23.368,23.2958,23.3174,21900.0
2010-02-10 12:30:00,32.3,32.37,32.24,32.26,28200.0,23.3319,23.3824,23.2885,23.303,28200.0
2010-02-10 12:35:00,32.27,32.28,32.22,32.23,17300.0,23.3102,23.3174,23.2741,23.2813,17300.0
2010-02-10 12:40:00,32.23,32.27,32.22,32.23,14900.0,23.2813,23.3102,23.2741,23.2813,14900.0
2010-02-10 12:45:00,32.23,32.24,32.22,32.23,8100.0,23.2813,23.2885,23.2741,23.2813,8100.0
2010-02-10 12:50:00,32.22,32.23,32.19,32.23,21000.0,23.2741,23.2813,23.2524,23.2813,21000.0
2010-02-10 12:55:00,32.23,32.25,32.2,32.23,14900.0,23.2813,23.2958,23.2596,23.2813,14900.0
2010-02-10 13:00:00,32.23,32.28,32.2,32.21,12900.0,23.2813,23.3174,23.2596,23.2669,12900.0
2010-02-10 13:05:00,32.23,32.29,32.23,32.28,30800.0,23.2813,23.3246,23.2813,23.3174,30800.0
2010-02-10 13:10:00,32.27,32.36,32.24,32.33,44900.0,23.3102,23.3752,23.2885,23.3535,44900.0
2010-02-10 13:15:00,32.31,32.33,32.28,32.32,11400.0,23.3391,23.3535,23.3174,23.3463,11400.0
2010-02-10 13:20:00,32.34,32.37,32.28,32.37,16900.0,23.3608,23.3824,23.3174,23.3824,16900.0
2010-02-10 13:25:00,32.37,32.43,32.37,32.41,34800.0,23.3824,23.4258,23.3824,23.4113,34800.0
2010-02-10 13:30:00,32.41,32.41,32.34,32.35,14000.0,23.4113,23.4113,23.3608,23.368,14000.0
2010-02-10 13:35:00,32.35,32.36,32.3,32.3,19800.0,23.368,23.3752,23.3319,23.3319,19800.0
2010-02-10 13:40:00,32.3,32.33,32.24,32.33,21500.0,23.3319,23.3535,23.2885,23.3535,21500.0
2010-02-10 13:45:00,32.32,32.32,32.26,32.26,15400.0,23.3463,23.3463,23.303,23.303,15400.0
2010-02-10 13:50:00,32.26,32.31,32.25,32.27,13400.0,23.303,23.3391,23.2958,23.3102,13400.0
2010-02-10 13:55:00,32.27,32.31,32.24,32.31,23500.0,23.3102,23.3391,23.2885,23.3391,23500.0
2010-02-10 14:00:00,32.31,32.38,32.31,32.38,24200.0,23.3391,23.3897,23.3391,23.3897,24200.0
2010-02-10 14:05:00,32.37,32.4,32.34,32.36,18800.0,23.3824,23.4041,23.3608,23.3752,18800.0
2010-02-10 14:10:00,32.37,32.37,32.25,32.3,21300.0,23.3824,23.3824,23.2958,23.3319,21300.0
2010-02-10 14:15:00,32.29,32.33,32.27,32.3,19000.0,23.3246,23.3535,23.3102,23.3319,19000.0
2010-02-10 14:20:00,32.3,32.3,32.23,32.29,31600.0,23.3319,23.3319,23.2813,23.3246,31600.0
2010-02-10 14:25:00,32.3,32.35,32.29,32.3,21600.0,23.3319,23.368,23.3246,23.3319,21600.0
2010-02-10 14:30:00,32.3,32.33,32.26,32.27,28600.0,23.3319,23.3535,23.303,23.3102,28600.0
2010-02-10 14:35:00,32.26,32.29,32.19,32.29,35300.0,23.303,23.3246,23.2524,23.3246,35300.0
2010-02-10 14:40:00,32.28,32.3,32.24,32.26,29400.0,23.3174,23.3319,23.2885,23.303,29400.0
2010-02-10 14:45:00,32.25,32.29,32.24,32.24,22800.0,23.2958,23.3246,23.2885,23.2885,22800.0
2010-02-10 14:50:00,32.24,32.3,32.19,32.25,54900.0,23.2885,23.3319,23.2524,23.2958,54900.0
2010-02-10 14:55:00,32.25,32.27,32.22,32.27,13900.0,23.2958,23.3102,23.2741,23.3102,13900.0
2010-02-10 15:00:00,32.26,32.3,32.26,32.28,35500.0,23.303,23.3319,23.303,23.3174,35500.0
2010-02-10 15:05:00,32.3,32.31,32.22,32.28,108900.0,23.3319,23.3391,23.2741,23.3174,108900.0
2010-02-10 15:10:00,32.28,32.35,32.26,32.29,47500.0,23.3174,23.368,23.303,23.3246,47500.0
2010-02-10 15:15:00,32.28,32.28,32.22,32.26,66600.0,23.3174,23.3174,23.2741,23.303,66600.0
2010-02-10 15:20:00,32.26,32.27,32.24,32.25,26600.0,23.303,23.3102,23.2885,23.2958,26600.0
2010-02-10 15:25:00,32.25,32.3,32.24,32.25,55600.0,23.2958,23.3319,23.2885,23.2958,55600.0
2010-02-10 15:30:00,32.26,32.26,32.16,32.19,63100.0,23.303,23.303,23.2307,23.2524,63100.0
2010-02-10 15:35:00,32.19,32.28,32.15,32.24,60700.0,23.2524,23.3174,23.2235,23.2885,60700.0
2010-02-10 15:40:00,32.25,32.28,32.19,32.21,76900.0,23.2958,23.3174,23.2524,23.2669,76900.0
2010-02-10 15:45:00,32.21,32.28,32.21,32.26,64400.0,23.2669,23.3174,23.2669,23.303,64400.0
2010-02-10 15:50:00,32.25,32.28,32.23,32.25,96800.0,23.2958,23.3174,23.2813,23.2958,96800.0
2010-02-10 15:55:00,32.25,32.28,32.24,32.27,91000.0,23.2958,23.3174,23.2885,23.3102,91000.0
2010-02-11 09:30:00,32.94,33.03,32.69,32.82,160200.0,23.7942,23.8592,23.6136,23.7075,160200.0
2010-02-11 09:35:00,32.82,32.93,32.64,32.83,117900.0,23.7075,23.7869,23.5775,23.7147,117900.0
2010-02-11 09:40:00,32.8,32.82,32.72,32.73,52000.0,23.693,23.7075,23.6353,23.6425,52000.0
2010-02-11 09:45:00,32.73,32.74,32.61,32.72,106200.0,23.6425,23.6497,23.5558,23.6353,106200.0
2010-02-11 09:50:00,32.72,32.82,32.64,32.65,199700.0,23.6353,23.7075,23.5775,23.5847,199700.0
2010-02-11 09:55:00,32.65,32.7,32.54,32.58,96900.0,23.5847,23.6208,23.5052,23.5341,96900.0
2010-02-11 10:00:00,32.58,32.61,32.48,32.6,71200.0,23.5341,23.5558,23.4619,23.5486,71200.0
2010-02-11 10:05:00,32.6,32.77,32.6,32.72,21000.0,23.5486,23.6714,23.5486,23.6353,21000.0
2010-02-11 10:10:00,32.72,32.86,32.7,32.8,98500.0,23.6353,23.7364,23.6208,23.693,98500.0
2010-02-11 10:15:00,32.8,32.82,32.65,32.68,42500.0,23.693,23.7075,23.5847,23.6064,42500.0
2010-02-11 10:20:00,32.68,32.74,32.63,32.68,29800.0,23.6064,23.6497,23.5702,23.6064,29800.0
2010-02-11 10:25:00,32.68,32.75,32.64,32.72,21500.0,23.6064,23.6569,23.5775,23.6353,21500.0
2010-02-11 10:30:00,32.7,32.7,32.55,32.59,28600.0,23.6208,23.6208,23.5125,23.5413,28600.0
2010-02-11 10:35:00,32.59,32.7,32.55,32.67,33000.0,23.5413,23.6208,23.5125,23.5991,33000.0
2010-02-11 10:40:00,32.67,32.69,32.55,32.58,33400.0,23.5991,23.6136,23.5125,23.5341,33400.0
2010-02-11 10:45:00,32.58,32.73,32.54,32.61,34100.0,23.5341,23.6425,23.5052,23.5558,34100.0
2010-02-11 10:50:00,32.6,32.64,32.52,32.64,32400.0,23.5486,23.5775,23.4908,23.5775,32400.0
2010-02-11 10:55:00,32.63,32.67,32.58,32.6,20900.0,23.5702,23.5991,23.5341,23.5486,20900.0
2010-02-11 11:00:00,32.6,32.68,32.6,32.66,25500.0,23.5486,23.6064,23.5486,23.5919,25500.0
2010-02-11 11:05:00,32.66,32.7,32.6,32.65,32700.0,23.5919,23.6208,23.5486,23.5847,32700.0
2010-02-11 11:10:00,32.65,32.76,32.65,32.75,32800.0,23.5847,23.6641,23.5847,23.6569,32800.0
2010-02-11 11:15:00,32.75,32.85,32.74,32.77,30100.0,23.6569,23.7292,23.6497,23.6714,30100.0
2010-02-11 11:20:00,32.77,32.96,32.77,32.96,28900.0,23.6714,23.8086,23.6714,23.8086,28900.0
2010-02-11 11:25:00,32.96,33.0,32.86,32.87,39700.0,23.8086,23.8375,23.7364,23.7436,39700.0
2010-02-11 11:30:00,32.88,32.95,32.88,32.91,23700.0,23.7508,23.8014,23.7508,23.7725,23700.0
2010-02-11 11:35:00,32.9,32.97,32.9,32.96,23400.0,23.7653,23.8158,23.7653,23.8086,23400.0
2010-02-11 11:40:00,32.95,33.03,32.92,33.01,51500.0,23.8014,23.8592,23.7797,23.8447,51500.0
2010-02-11 11:45:00,32.99,33.11,32.99,33.06,47900.0,23.8303,23.917,23.8303,23.8809,47900.0
2010-02-11 11:50:00,33.06,33.17,33.05,33.09,43700.0,23.8809,23.9603,23.8736,23.9025,43700.0
2010-02-11 11:55:00,33.08,33.08,32.97,32.99,25800.0,23.8953,23.8953,23.8158,23.8303,25800.0
2010-02-11 12:00:00,32.96,33.0,32.91,32.92,25000.0,23.8086,23.8375,23.7725,23.7797,25000.0
2010-02-11 12:05:00,32.92,32.96,32.9,32.96,28100.0,23.7797,23.8086,23.7653,23.8086,28100.0
2010-02-11 12:10:00,32.96,32.97,32.89,32.9,16700.0,23.8086,23.8158,23.7581,23.7653,16700.0
2010-02-11 12:15:00,32.9,33.01,32.9,32.94,40100.0,23.7653,23.8447,23.7653,23.7942,40100.0
2010-02-11 12:20:00,32.94,32.97,32.91,32.94,21100.0,23.7942,23.8158,23.7725,23.7942,21100.0
2010-02-11 12:25:00,32.94,33.0,32.94,33.0,12100.0,23.7942,23.8375,23.7942,23.8375,12100.0
2010-02-11 12:30:00,32.99,32.99,32.87,32.89,25300.0,23.8303,23.8303,23.7436,23.7581,25300.0
2010-02-11 12:35:00,32.89,32.93,32.85,32.85,31100.0,23.7581,23.7869,23.7292,23.7292,31100.0
2010-02-11 12:40:00,32.85,32.92,32.84,32.92,15200.0,23.7292,23.7797,23.7219,23.7797,15200.0
2010-02-11 12:45:00,32.92,32.92,32.82,32.83,19600.0,23.7797,23.7797,23.7075,23.7147,19600.0
2010-02-11 12:50:00,32.82,32.87,32.81,32.85,21200.0,23.7075,23.7436,23.7003,23.7292,21200.0
2010-02-11 12:55:00,32.85,32.92,32.84,32.85,36300.0,23.7292,23.7797,23.7219,23.7292,36300.0
2010-02-11 13:00:00,32.84,32.84,32.8,32.81,20300.0,23.7219,23.7219,23.693,23.7003,20300.0
2010-02-11 13:05:00,32.81,32.83,32.8,32.81,13400.0,23.7003,23.7147,23.693,23.7003,13400.0
2010-02-11 13:10:00,32.81,32.89,32.81,32.85,19000.0,23.7003,23.7581,23.7003,23.7292,19000.0
2010-02-11 13:15:00,32.85,32.89,32.83,32.89,11900.0,23.7292,23.7581,23.7147,23.7581,11900.0
2010-02-11 13:20:00,32.88,32.95,32.87,32.93,25500.0,23.7508,23.8014,23.7436,23.7869,25500.0
2010-02-11 13:25:00,32.93,32.96,32.87,32.89,19900.0,23.7869,23.8086,23.7436,23.7581,19900.0
2010-02-11 13:30:00,32.88,32.96,32.88,32.94,29000.0,23.7508,23.8086,23.7508,23.7942,29000.0
2010-02-11 13:35:00,32.93,32.94,32.9,32.91,35600.0,23.7869,23.7942,23.7653,23.7725,35600.0
2010-02-11 13:40:00,32.91,32.97,32.9,32.96,13800.0,23.7725,23.8158,23.7653,23.8086,13800.0
2010-02-11 13:45:00,32.96,32.96,32.83,32.92,33100.0,23.8086,23.8086,23.7147,23.7797,33100.0
2010-02-11 13:50:00,32.93,32.94,32.89,32.92,25300.0,23.7869,23.7942,23.7581,23.7797,25300.0
2010-02-11 13:55:00,32.92,32.98,32.92,32.95,19000.0,23.7797,23.8231,23.7797,23.8014,19000.0
2010-02-11 14:00:00,32.95,33.0,32.92,32.99,29200.0,23.8014,23.8375,23.7797,23.8303,29200.0
2010-02-11 14:05:00,32.99,33.0,32.94,32.99,15200.0,23.8303,23.8375,23.7942,23.8303,15200.0
2010-02-11 14:10:00,32.99,32.99,32.93,32.99,22500.0,23.8303,23.8303,23.7869,23.8303,22500.0
2010-02-11 14:15:00,32.99,33.02,32.98,32.99,35000.0,23.8303,23.852,23.8231,23.8303,35000.0
2010-02-11 14:20:00,32.99,33.0,32.94,32.97,28700.0,23.8303,23.8375,23.7942,23.8158,28700.0
2010-02-11 14:25:00,32.97,33.03,32.97,33.01,44900.0,23.8158,23.8592,23.8158,23.8447,44900.0
2010-02-11 14:30:00,33.01,33.03,32.91,32.94,28000.0,23.8447,23.8592,23.7725,23.7942,28000.0
2010-02-11 14:35:00,32.94,33.01,32.93,33.0,32900.0,23.7942,23.8447,23.7869,23.8375,32900.0
2010-02-11 14:40:00,33.0,33.02,32.96,33.0,25100.0,23.8375,23.852,23.8086,23.8375,25100.0
2010-02-11 14:45:00,33.0,33.01,32.94,32.94,46500.0,23.8375,23.8447,23.7942,23.7942,46500.0
2010-02-11 14:50:00,32.93,32.99,32.91,32.91,51900.0,23.7869,23.8303,23.7725,23.7725,51900.0
2010-02-11 14:55:00,32.91,32.97,32.9,32.97,11200.0,23.7725,23.8158,23.7653,23.8158,11200.0
2010-02-11 15:00:00,32.96,32.98,32.93,32.95,18700.0,23.8086,23.8231,23.7869,23.8014,18700.0
2010-02-11 15:05:00,32.95,32.99,32.95,32.97,22400.0,23.8014,23.8303,23.8014,23.8158,22400.0
2010-02-11 15:10:00,32.97,33.0,32.96,32.97,27600.0,23.8158,23.8375,23.8086,23.8158,27600.0
2010-02-11 15:15:00,32.97,32.99,32.93,32.95,36900.0,23.8158,23.8303,23.7869,23.8014,36900.0
2010-02-11 15:20:00,32.95,32.99,32.91,32.94,46700.0,23.8014,23.8303,23.7725,23.7942,46700.0
2010-02-11 15:25:00,32.94,32.95,32.89,32.93,28200.0,23.7942,23.8014,23.7581,23.7869,28200.0
2010-02-11 15:30:00,32.93,32.97,32.89,32.95,45600.0,23.7869,23.8158,23.7581,23.8014,45600.0
2010-02-11 15:35:00,32.95,32.96,32.91,32.91,21200.0,23.8014,23.8086,23.7725,23.7725,21200.0
2010-02-11 15:40:00,32.91,32.97,32.91,32.95,74600.0,23.7725,23.8158,23.7725,23.8014,74600.0
2010-02-11 15:45:00,32.94,32.94,32.9,32.92,59700.0,23.7942,23.7942,23.7653,23.7797,59700.0
2010-02-11 15:50:00,32.91,33.0,32.91,32.99,113300.0,23.7725,23.8375,23.7725,23.8303,113300.0
2010-02-11 15:55:00,32.99,32.99,32.9,32.99,177500.0,23.8303,23.8303,23.7653,23.8303,177500.0
2010-02-12 09:30:00,33.06,33.14,32.69,32.76,76200.0,23.8809,23.9386,23.6136,23.6641,76200.0
2010-02-12 09:35:00,32.76,33.05,32.76,32.93,43500.0,23.6641,23.8736,23.6641,23.7869,43500.0
2010-02-12 09:40:00,32.91,33.22,32.9,33.16,76800.0,23.7725,23.9964,23.7653,23.9531,76800.0
2010-02-12 09:45:00,33.19,33.3,33.01,33.23,72300.0,23.9748,24.0542,23.8447,24.0037,72300.0
2010-02-12 09:50:00,33.23,33.39,33.21,33.39,81200.0,24.0037,24.1192,23.9892,24.1192,81200.0
2010-02-12 09:55:00,33.37,33.75,33.35,33.58,145300.0,24.1048,24.3793,24.0903,24.2565,145300.0
2010-02-12 10:00:00,33.57,33.63,33.43,33.46,98600.0,24.2493,24.2926,24.1481,24.1698,98600.0
2010-02-12 10:05:00,33.47,33.69,33.47,33.69,51100.0,24.177,24.3359,24.177,24.3359,51100.0
2010-02-12 10:10:00,33.69,33.71,33.48,33.53,50900.0,24.3359,24.3504,24.1842,24.2204,50900.0
2010-02-12 10:15:00,33.52,33.69,33.5,33.59,46000.0,24.2131,24.3359,24.1987,24.2637,46000.0
2010-02-12 10:20:00,33.57,33.6,33.54,33.58,23900.0,24.2493,24.2709,24.2276,24.2565,23900.0
2010-02-12 10:25:00,33.57,33.72,33.56,33.68,41900.0,24.2493,24.3576,24.242,24.3287,41900.0
2010-02-12 10:30:00,33.69,33.74,33.63,33.69,45200.0,24.3359,24.3721,24.2926,24.3359,45200.0
2010-02-12 10:35:00,33.71,33.76,33.56,33.61,46500.0,24.3504,24.3865,24.242,24.2781,46500.0
2010-02-12 10:40:00,33.6,33.62,33.58,33.59,39300.0,24.2709,24.2854,24.2565,24.2637,39300.0
2010-02-12 10:45:00,33.6,33.65,33.59,33.63,31500.0,24.2709,24.307,24.2637,24.2926,31500.0
2010-02-12 10:50:00,33.63,33.78,33.63,33.76,74100.0,24.2926,24.4009,24.2926,24.3865,74100.0
2010-02-12 10:55:00,33.75,33.84,33.74,33.78,50900.0,24.3793,24.4443,24.3721,24.4009,50900.0
2010-02-12 11:00:00,33.78,33.84,33.69,33.73,60200.0,24.4009,24.4443,24.3359,24.3648,60200.0
2010-02-12 11:05:00,33.72,33.72,33.66,33.69,33400.0,24.3576,24.3576,24.3143,24.3359,33400.0
2010-02-12 11:10:00,33.69,33.7,33.6,33.7,23000.0,24.3359,24.3432,24.2709,24.3432,23000.0
2010-02-12 11:15:00,33.7,33.79,33.7,33.77,36100.0,24.3432,24.4082,24.3432,24.3937,36100.0
2010-02-12 11:20:00,33.77,33.91,33.75,33.87,34700.0,24.3937,24.4948,24.3793,24.466,34700.0
2010-02-12 11:25:00,33.86,33.91,33.76,33.78,49300.0,24.4587,24.4948,24.3865,24.4009,49300.0
2010-02-12 11:30:00,33.78,33.79,33.67,33.75,33600.0,24.4009,24.4082,24.3215,24.3793,33600.0
2010-02-12 11:35:00,33.75,33.8,33.72,33.8,36200.0,24.3793,24.4154,24.3576,24.4154,36200.0
2010-02-12 11:40:00,33.8,33.84,33.7,33.7,34600.0,24.4154,24.4443,24.3432,24.3432,34600.0
2010-02-12 11:45:00,33.7,33.83,33.69,33.82,47200.0,24.3432,24.4371,24.3359,24.4298,47200.0
2010-02-12 11:50:00,33.8,33.83,33.76,33.83,32600.0,24.4154,24.4371,24.3865,24.4371,32600.0
2010-02-12 11:55:00,33.83,33.85,33.82,33.85,33300.0,24.4371,24.4515,24.4298,24.4515,33300.0
2010-02-12 12:00:00,33.85,33.95,33.85,33.92,49800.0,24.4515,24.5237,24.4515,24.5021,49800.0
2010-02-12 12:05:00,33.93,33.95,33.85,33.85,21500.0,24.5093,24.5237,24.4515,24.4515,21500.0
2010-02-12 12:10:00,33.85,33.91,33.8,33.9,36500.0,24.4515,24.4948,24.4154,24.4876,36500.0
2010-02-12 12:15:00,33.91,34.07,33.9,34.07,63000.0,24.4948,24.6104,24.4876,24.6104,63000.0
2010-02-12 12:20:00,34.06,34.09,33.98,33.99,50500.0,24.6032,24.6249,24.5454,24.5526,50500.0
2010-02-12 12:25:00,33.99,33.99,33.93,33.96,28000.0,24.5526,24.5526,24.5093,24.531,28000.0
2010-02-12 12:30:00,33.94,33.97,33.87,33.91,18100.0,24.5165,24.5382,24.466,24.4948,18100.0
2010-02-12 12:35:00,33.91,33.92,33.87,33.88,21200.0,24.4948,24.5021,24.466,24.4732,21200.0
2010-02-12 12:40:00,33.88,33.88,33.84,33.84,11800.0,24.4732,24.4732,24.4443,24.4443,11800.0
2010-02-12 12:45:00,33.85,33.86,33.8,33.84,17000.0,24.4515,24.4587,24.4154,24.4443,17000.0
2010-02-12 12:50:00,33.84,33.86,33.79,33.84,21700.0,24.4443,24.4587,24.4082,24.4443,21700.0
2010-02-12 12:55:00,33.84,33.85,33.78,33.81,16600.0,24.4443,24.4515,24.4009,24.4226,16600.0
2010-02-12 13:00:00,33.8,33.83,33.76,33.76,24400.0,24.4154,24.4371,24.3865,24.3865,24400.0
2010-02-12 13:05:00,33.76,33.78,33.74,33.76,13900.0,24.3865,24.4009,24.3721,24.3865,13900.0
2010-02-12 13:10:00,33.77,33.77,33.72,33.72,24400.0,24.3937,24.3937,24.3576,24.3576,24400.0
2010-02-12 13:15:00,33.72,33.76,33.63,33.75,36700.0,24.3576,24.3865,24.2926,24.3793,36700.0
2010-02-12 13:20:00,33.75,33.82,33.67,33.82,26300.0,24.3793,24.4298,24.3215,24.4298,26300.0
2010-02-12 13:25:00,33.81,33.84,33.73,33.73,31700.0,24.4226,24.4443,24.3648,24.3648,31700.0
2010-02-12 13:30:00,33.73,33.73,33.6,33.64,25200.0,24.3648,24.3648,24.2709,24.2998,25200.0
2010-02-12 13:35:00,33.64,33.71,33.64,33.68,18000.0,24.2998,24.3504,24.2998,24.3287,18000.0
2010-02-12 13:40:00,33.67,33.81,33.66,33.76,40300.0,24.3215,24.4226,24.3143,24.3865,40300.0
2010-02-12 13:45:00,33.78,33.78,33.69,33.74,14300.0,24.4009,24.4009,24.3359,24.3721,14300.0
2010-02-12 13:50:00,33.75,33.76,33.7,33.74,20700.0,24.3793,24.3865,24.3432,24.3721,20700.0
2010-02-12 13:55:00,33.73,33.75,33.7,33.75,11900.0,24.3648,24.3793,24.3432,24.3793,11900.0
2010-02-12 14:00:00,33.73,33.76,33.7,33.71,33600.0,24.3648,24.3865,24.3432,24.3504,33600.0
2010-02-12 14:05:00,33.7,33.73,33.68,33.7,19900.0,24.3432,24.3648,24.3287,24.3432,19900.0
2010-02-12 14:10:00,33.7,33.82,33.69,33.76,41600.0,24.3432,24.4298,24.3359,24.3865,41600.0
2010-02-12 14:15:00,33.78,33.82,33.75,33.75,26200.0,24.4009,24.4298,24.3793,24.3793,26200.0
2010-02-12 14:20:00,33.76,33.84,33.73,33.8,47500.0,24.3865,24.4443,24.3648,24.4154,47500.0
2010-02-12 14:25:00,33.8,33.81,33.74,33.74,40200.0,24.4154,24.4226,24.3721,24.3721,40200.0
2010-02-12 14:30:00,33.74,33.77,33.71,33.75,30000.0,24.3721,24.3937,24.3504,24.3793,30000.0
2010-02-12 14:35:00,33.74,33.81,33.73,33.78,52300.0,24.3721,24.4226,24.3648,24.4009,52300.0
2010-02-12 14:40:00,33.77,33.77,33.67,33.67,24800.0,24.3937,24.3937,24.3215,24.3215,24800.0
2010-02-12 14:45:00,33.68,33.71,33.63,33.69,24000.0,24.3287,24.3504,24.2926,24.3359,24000.0
2010-02-12 14:50:00,33.69,33.75,33.69,33.75,29200.0,24.3359,24.3793,24.3359,24.3793,29200.0
2010-02-12 14:55:00,33.74,33.74,33.61,33.63,26700.0,24.3721,24.3721,24.2781,24.2926,26700.0
2010-02-12 15:00:00,33.62,33.63,33.51,33.61,67800.0,24.2854,24.2926,24.2059,24.2781,67800.0
2010-02-12 15:05:00,33.6,33.72,33.58,33.7,60400.0,24.2709,24.3576,24.2565,24.3432,60400.0
2010-02-12 15:10:00,33.7,33.7,33.62,33.63,51800.0,24.3432,24.3432,24.2854,24.2926,51800.0
2010-02-12 15:15:00,33.63,33.65,33.57,33.59,61800.0,24.2926,24.307,24.2493,24.2637,61800.0
2010-02-12 15:20:00,33.57,33.63,33.56,33.59,49700.0,24.2493,24.2926,24.242,24.2637,49700.0
2010-02-12 15:25:00,33.6,33.61,33.53,33.54,46500.0,24.2709,24.2781,24.2204,24.2276,46500.0
2010-02-12 15:30:00,33.54,33.55,33.45,33.5,87400.0,24.2276,24.2348,24.1626,24.1987,87400.0
2010-02-12 15:35:00,33.51,33.58,33.49,33.56,63000.0,24.2059,24.2565,24.1915,24.242,63000.0
2010-02-12 15:40:00,33.57,33.74,33.56,33.73,155400.0,24.2493,24.3721,24.242,24.3648,155400.0
2010-02-12 15:45:00,33.73,33.81,33.72,33.77,154000.0,24.3648,24.4226,24.3576,24.3937,154000.0
2010-02-12 15:50:00,33.77,33.85,33.7,33.85,210100.0,24.3937,24.4515,24.3432,24.4515,210100.0
2010-02-12 15:55:00,33.85,33.88,33.76,33.85,281300.0,24.4515,24.4732,24.3865,24.4515,281300.0
2010-02-16 09:30:00,34.5,34.89,34.25,34.55,250000.0,24.921,25.2028,24.7404,24.9572,250000.0
2010-02-16 09:35:00,34.59,34.79,34.5,34.6,178900.0,24.986,25.1305,24.921,24.9933,178900.0
2010-02-16 09:40:00,34.62,34.62,34.27,34.5,199100.0,25.0077,25.0077,24.7549,24.921,199100.0
2010-02-16 09:45:00,34.49,34.49,34.1,34.28,204800.0,24.9138,24.9138,24.6321,24.7621,204800.0
2010-02-16 09:50:00,34.3,34.47,34.06,34.45,141500.0,24.7766,24.8994,24.6032,24.8849,141500.0
2010-02-16 09:55:00,34.47,34.59,34.33,34.55,151500.0,24.8994,24.986,24.7982,24.9572,151500.0
2010-02-16 10:00:00,34.56,34.73,34.53,34.54,87100.0,24.9644,25.0872,24.9427,24.9499,87100.0
2010-02-16 10:05:00,34.53,34.58,34.41,34.55,71500.0,24.9427,24.9788,24.856,24.9572,71500.0
2010-02-16 10:10:00,34.55,34.86,34.53,34.85,151400.0,24.9572,25.1811,24.9427,25.1739,151400.0
2010-02-16 10:15:00,34.85,34.89,34.73,34.78,80500.0,25.1739,25.2028,25.0872,25.1233,80500.0
2010-02-16 10:20:00,34.78,34.8,34.64,34.72,132600.0,25.1233,25.1377,25.0222,25.08,132600.0
2010-02-16 10:25:00,34.74,34.86,34.66,34.85,54900.0,25.0944,25.1811,25.0366,25.1739,54900.0
2010-02-16 10:30:00,34.85,35.08,34.8,35.07,189700.0,25.1739,25.34,25.1377,25.3328,189700.0
2010-02-16 10:35:00,35.07,35.33,35.06,35.24,175300.0,25.3328,25.5206,25.3256,25.4556,175300.0
2010-02-16 10:40:00,35.24,35.43,35.18,35.24,140200.0,25.4556,25.5928,25.4122,25.4556,140200.0
2010-02-16 10:45:00,35.24,35.27,35.08,35.14,82100.0,25.4556,25.4772,25.34,25.3833,82100.0
2010-02-16 10:50:00,35.14,35.16,35.03,35.14,94000.0,25.3833,25.3978,25.3039,25.3833,94000.0
2010-02-16 10:55:00,35.14,35.16,35.02,35.07,73800.0,25.3833,25.3978,25.2967,25.3328,73800.0
2010-02-16 11:00:00,35.08,35.14,35.06,35.14,41000.0,25.34,25.3833,25.3256,25.3833,41000.0
2010-02-16 11:05:00,35.15,35.28,35.13,35.2,70600.0,25.3906,25.4845,25.3761,25.4267,70600.0
2010-02-16 11:10:00,35.2,35.21,35.1,35.13,31600.0,25.4267,25.4339,25.3544,25.3761,31600.0
2010-02-16 11:15:00,35.13,35.16,35.1,35.15,72400.0,25.3761,25.3978,25.3544,25.3906,72400.0
2010-02-16 11:20:00,35.15,35.16,35.04,35.05,55600.0,25.3906,25.3978,25.3111,25.3183,55600.0
2010-02-16 11:25:00,35.05,35.12,35.05,35.11,28400.0,25.3183,25.3689,25.3183,25.3617,28400.0
2010-02-16 11:30:00,35.11,35.2,35.11,35.16,42400.0,25.3617,25.4267,25.3617,25.3978,42400.0
2010-02-16 11:35:00,35.16,35.37,35.16,35.37,78700.0,25.3978,25.5495,25.3978,25.5495,78700.0
2010-02-16 11:40:00,35.35,35.55,35.35,35.51,124800.0,25.535,25.6795,25.535,25.6506,124800.0
2010-02-16 11:45:00,35.5,35.52,35.35,35.35,69700.0,25.6434,25.6578,25.535,25.535,69700.0
2010-02-16 11:50:00,35.36,35.44,35.33,35.43,39600.0,25.5423,25.6,25.5206,25.5928,39600.0
2010-02-16 11:55:00,35.43,35.44,35.35,35.41,25600.0,25.5928,25.6,25.535,25.5784,25600.0
2010-02-16 12:00:00,35.42,35.49,35.41,35.44,51000.0,25.5856,25.6362,25.5784,25.6,51000.0
2010-02-16 12:05:00,35.44,35.45,35.41,35.43,26500.0,25.6,25.6073,25.5784,25.5928,26500.0
2010-02-16 12:10:00,35.43,35.45,35.31,35.38,48100.0,25.5928,25.6073,25.5061,25.5567,48100.0
2010-02-16 12:15:00,35.37,35.39,35.32,35.34,21300.0,25.5495,25.5639,25.5134,25.5278,21300.0
2010-02-16 12:20:00,35.33,35.42,35.31,35.41,30100.0,25.5206,25.5856,25.5061,25.5784,30100.0
2010-02-16 12:25:00,35.4,35.5,35.31,35.31,44800.0,25.5711,25.6434,25.5061,25.5061,44800.0
2010-02-16 12:30:00,35.31,35.32,35.21,35.22,38900.0,25.5061,25.5134,25.4339,25.4411,38900.0
2010-02-16 12:35:00,35.22,35.31,35.22,35.31,27000.0,25.4411,25.5061,25.4411,25.5061,27000.0
2010-02-16 12:40:00,35.31,35.36,35.3,35.32,26000.0,25.5061,25.5423,25.4989,25.5134,26000.0
2010-02-16 12:45:00,35.32,35.36,35.28,35.34,34500.0,25.5134,25.5423,25.4845,25.5278,34500.0
2010-02-16 12:50:00,35.33,35.35,35.27,35.28,32500.0,25.5206,25.535,25.4772,25.4845,32500.0
2010-02-16 12:55:00,35.29,35.29,35.16,35.27,36800.0,25.4917,25.4917,25.3978,25.4772,36800.0
2010-02-16 13:00:00,35.26,35.26,35.13,35.2,69000.0,25.47,25.47,25.3761,25.4267,69000.0
2010-02-16 13:05:00,35.2,35.22,35.19,35.19,17300.0,25.4267,25.4411,25.4195,25.4195,17300.0
2010-02-16 13:10:00,35.19,35.19,35.07,35.08,24300.0,25.4195,25.4195,25.3328,25.34,24300.0
2010-02-16 13:15:00,35.07,35.14,35.07,35.13,38700.0,25.3328,25.3833,25.3328,25.3761,38700.0
2010-02-16 13:20:00,35.13,35.14,35.08,35.08,13400.0,25.3761,25.3833,25.34,25.34,13400.0
2010-02-16 13:25:00,35.08,35.08,35.01,35.06,24600.0,25.34,25.34,25.2894,25.3256,24600.0
2010-02-16 13:30:00,35.06,35.15,35.0,35.13,63400.0,25.3256,25.3906,25.2822,25.3761,63400.0
2010-02-16 13:35:00,35.12,35.2,35.08,35.08,42100.0,25.3689,25.4267,25.34,25.34,42100.0
2010-02-16 13:40:00,35.09,35.15,35.07,35.1,34600.0,25.3472,25.3906,25.3328,25.3544,34600.0
2010-02-16 13:45:00,35.09,35.15,35.05,35.07,53700.0,25.3472,25.3906,25.3183,25.3328,53700.0
2010-02-16 13:50:00,35.06,35.06,34.98,35.0,34300.0,25.3256,25.3256,25.2678,25.2822,34300.0
2010-02-16 13:55:00,35.0,35.03,34.99,35.0,29000.0,25.2822,25.3039,25.275,25.2822,29000.0
2010-02-16 14:00:00,35.0,35.0,34.92,34.96,60500.0,25.2822,25.2822,25.2244,25.2533,60500.0
2010-02-16 14:05:00,34.96,34.98,34.94,34.98,59800.0,25.2533,25.2678,25.2389,25.2678,59800.0
2010-02-16 14:10:00,34.97,35.02,34.96,35.02,42500.0,25.2605,25.2967,25.2533,25.2967,42500.0
2010-02-16 14:15:00,35.02,35.02,34.9,34.93,49600.0,25.2967,25.2967,25.21,25.2316,49600.0
2010-02-16 14:20:00,34.93,35.02,34.87,35.02,69100.0,25.2316,25.2967,25.1883,25.2967,69100.0
2010-02-16 14:25:00,35.02,35.11,35.01,35.06,45700.0,25.2967,25.3617,25.2894,25.3256,45700.0
2010-02-16 14:30:00,35.06,35.06,34.98,35.0,36900.0,25.3256,25.3256,25.2678,25.2822,36900.0
2010-02-16 14:35:00,35.01,35.04,34.99,35.03,28100.0,25.2894,25.3111,25.275,25.3039,28100.0
2010-02-16 14:40:00,35.02,35.02,34.99,35.01,17000.0,25.2967,25.2967,25.275,25.2894,17000.0
2010-02-16 14:45:00,35.01,35.02,34.99,35.01,138700.0,25.2894,25.2967,25.275,25.2894,138700.0
2010-02-16 14:50:00,35.0,35.1,34.99,35.09,46000.0,25.2822,25.3544,25.275,25.3472,46000.0
2010-02-16 14:55:00,35.08,35.09,34.99,35.03,40000.0,25.34,25.3472,25.275,25.3039,40000.0
2010-02-16 15:00:00,35.02,35.03,34.99,35.03,45600.0,25.2967,25.3039,25.275,25.3039,45600.0
2010-02-16 15:05:00,35.02,35.05,35.0,35.01,48600.0,25.2967,25.3183,25.2822,25.2894,48600.0
2010-02-16 15:10:00,35.0,35.1,35.0,35.05,80700.0,25.2822,25.3544,25.2822,25.3183,80700.0
2010-02-16 15:15:00,35.06,35.06,35.03,35.06,32300.0,25.3256,25.3256,25.3039,25.3256,32300.0
2010-02-16 15:20:00,35.05,35.16,35.05,35.16,80500.0,25.3183,25.3978,25.3183,25.3978,80500.0
2010-02-16 15:25:00,35.16,35.27,35.16,35.27,98300.0,25.3978,25.4772,25.3978,25.4772,98300.0
2010-02-16 15:30:00,35.26,35.31,35.26,35.29,111800.0,25.47,25.5061,25.47,25.4917,111800.0
2010-02-16 15:35:00,35.29,35.36,35.24,35.25,126500.0,25.4917,25.5423,25.4556,25.4628,126500.0
2010-02-16 15:40:00,35.25,35.31,35.24,35.31,128600.0,25.4628,25.5061,25.4556,25.5061,128600.0
2010-02-16 15:45:00,35.3,35.31,35.26,35.27,102400.0,25.4989,25.5061,25.47,25.4772,102400.0
2010-02-16 15:50:00,35.27,35.3,35.2,35.27,170000.0,25.4772,25.4989,25.4267,25.4772,170000.0
2010-02-16 15:55:00,35.26,35.32,35.24,35.25,235900.0,25.47,25.5134,25.4556,25.4628,235900.0
2010-02-17 09:30:00,35.31,35.39,35.18,35.27,55600.0,25.5061,25.5639,25.4122,25.4772,55600.0
2010-02-17 09:35:00,35.25,35.42,35.24,35.31,90700.0,25.4628,25.5856,25.4556,25.5061,90700.0
2010-02-17 09:40:00,35.31,35.34,35.07,35.14,90800.0,25.5061,25.5278,25.3328,25.3833,90800.0
2010-02-17 09:45:00,35.14,35.4,35.11,35.38,131600.0,25.3833,25.5711,25.3617,25.5567,131600.0
2010-02-17 09:50:00,35.38,35.39,35.19,35.2,82800.0,25.5567,25.5639,25.4195,25.4267,82800.0
2010-02-17 09:55:00,35.2,35.26,35.13,35.19,42500.0,25.4267,25.47,25.3761,25.4195,42500.0
2010-02-17 10:00:00,35.18,35.26,35.01,35.01,67300.0,25.4122,25.47,25.2894,25.2894,67300.0
2010-02-17 10:05:00,35.02,35.11,34.99,35.1,61200.0,25.2967,25.3617,25.275,25.3544,61200.0
2010-02-17 10:10:00,35.1,35.21,35.07,35.19,62500.0,25.3544,25.4339,25.3328,25.4195,62500.0
2010-02-17 10:15:00,35.19,35.22,35.15,35.15,53600.0,25.4195,25.4411,25.3906,25.3906,53600.0
2010-02-17 10:20:00,35.16,35.23,35.11,35.17,42900.0,25.3978,25.4484,25.3617,25.405,42900.0
2010-02-17 10:25:00,35.16,35.27,35.13,35.23,30200.0,25.3978,25.4772,25.3761,25.4484,30200.0
2010-02-17 10:30:00,35.24,35.37,35.23,35.37,42000.0,25.4556,25.5495,25.4484,25.5495,42000.0
2010-02-17 10:35:00,35.38,35.38,35.19,35.21,30700.0,25.5567,25.5567,25.4195,25.4339,30700.0
2010-02-17 10:40:00,35.22,35.3,35.17,35.27,24900.0,25.4411,25.4989,25.405,25.4772,24900.0
2010-02-17 10:45:00,35.27,35.34,35.26,35.34,37300.0,25.4772,25.5278,25.47,25.5278,37300.0
2010-02-17 10:50:00,35.34,35.38,35.31,35.37,49800.0,25.5278,25.5567,25.5061,25.5495,49800.0
2010-02-17 10:55:00,35.37,35.42,35.32,35.35,45500.0,25.5495,25.5856,25.5134,25.535,45500.0
2010-02-17 11:00:00,35.35,35.36,35.24,35.24,48300.0,25.535,25.5423,25.4556,25.4556,48300.0
2010-02-17 11:05:00,35.24,35.31,35.22,35.23,30400.0,25.4556,25.5061,25.4411,25.4484,30400.0
2010-02-17 11:10:00,35.22,35.27,35.21,35.23,23100.0,25.4411,25.4772,25.4339,25.4484,23100.0
2010-02-17 11:15:00,35.25,35.32,35.19,35.19,40700.0,25.4628,25.5134,25.4195,25.4195,40700.0
2010-02-17 11:20:00,35.18,35.22,35.14,35.22,23300.0,25.4122,25.4411,25.3833,25.4411,23300.0
2010-02-17 11:25:00,35.24,35.24,35.09,35.11,30600.0,25.4556,25.4556,25.3472,25.3617,30600.0
2010-02-17 11:30:00,35.1,35.1,35.02,35.1,50600.0,25.3544,25.3544,25.2967,25.3544,50600.0
2010-02-17 11:35:00,35.09,35.21,35.06,35.21,66500.0,25.3472,25.4339,25.3256,25.4339,66500.0
2010-02-17 11:40:00,35.21,35.21,35.06,35.06,31100.0,25.4339,25.4339,25.3256,25.3256,31100.0
2010-02-17 11:45:00,35.06,35.11,35.03,35.03,34200.0,25.3256,25.3617,25.3039,25.3039,34200.0
2010-02-17 11:50:00,35.03,35.13,35.01,35.13,43500.0,25.3039,25.3761,25.2894,25.3761,43500.0
2010-02-17 11:55:00,35.13,35.18,35.08,35.09,42700.0,25.3761,25.4122,25.34,25.3472,42700.0
2010-02-17 12:00:00,35.09,35.17,35.08,35.09,21800.0,25.3472,25.405,25.34,25.3472,21800.0
2010-02-17 12:05:00,35.09,35.12,35.03,35.11,17900.0,25.3472,25.3689,25.3039,25.3617,17900.0
2010-02-17 12:10:00,35.11,35.15,35.11,35.12,20100.0,25.3617,25.3906,25.3617,25.3689,20100.0
2010-02-17 12:15:00,35.13,35.22,35.12,35.22,25100.0,25.3761,25.4411,25.3689,25.4411,25100.0
2010-02-17 12:20:00,35.23,35.26,35.17,35.21,18700.0,25.4484,25.47,25.405,25.4339,18700.0
2010-02-17 12:25:00,35.22,35.23,35.2,35.21,12600.0,25.4411,25.4484,25.4267,25.4339,12600.0
2010-02-17 12:30:00,35.2,35.25,35.14,35.14,22800.0,25.4267,25.4628,25.3833,25.3833,22800.0
2010-02-17 12:35:00,35.13,35.14,35.04,35.04,47400.0,25.3761,25.3833,25.3111,25.3111,47400.0
2010-02-17 12:40:00,35.05,35.07,35.03,35.06,12000.0,25.3183,25.3328,25.3039,25.3256,12000.0
2010-02-17 12:45:00,35.06,35.16,35.04,35.16,20200.0,25.3256,25.3978,25.3111,25.3978,20200.0
2010-02-17 12:50:00,35.16,35.18,35.13,35.15,9900.0,25.3978,25.4122,25.3761,25.3906,9900.0
2010-02-17 12:55:00,35.14,35.2,35.13,35.2,12100.0,25.3833,25.4267,25.3761,25.4267,12100.0
2010-02-17 13:00:00,35.2,35.25,35.2,35.25,10400.0,25.4267,25.4628,25.4267,25.4628,10400.0
2010-02-17 13:05:00,35.25,35.26,35.21,35.26,14600.0,25.4628,25.47,25.4339,25.47,14600.0
2010-02-17 13:10:00,35.26,35.27,35.22,35.23,14600.0,25.47,25.4772,25.4411,25.4484,14600.0
2010-02-17 13:15:00,35.23,35.27,35.22,35.27,17500.0,25.4484,25.4772,25.4411,25.4772,17500.0
2010-02-17 13:20:00,35.27,35.29,35.24,35.27,16000.0,25.4772,25.4917,25.4556,25.4772,16000.0
2010-02-17 13:25:00,35.27,35.29,35.26,35.27,14800.0,25.4772,25.4917,25.47,25.4772,14800.0
2010-02-17 13:30:00,35.27,35.28,35.22,35.28,15000.0,25.4772,25.4845,25.4411,25.4845,15000.0
2010-02-17 13:35:00,35.29,35.32,35.26,35.31,21500.0,25.4917,25.5134,25.47,25.5061,21500.0
2010-02-17 13:40:00,35.3,35.36,35.28,35.31,19100.0,25.4989,25.5423,25.4845,25.5061,19100.0
2010-02-17 13:45:00,35.32,35.32,35.28,35.3,19800.0,25.5134,25.5134,25.4845,25.4989,19800.0
2010-02-17 13:50:00,35.29,35.33,35.29,35.32,18300.0,25.4917,25.5206,25.4917,25.5134,18300.0
2010-02-17 13:55:00,35.32,35.32,35.28,35.3,15500.0,25.5134,25.5134,25.4845,25.4989,15500.0
2010-02-17 14:00:00,35.29,35.33,35.2,35.33,49300.0,25.4917,25.5206,25.4267,25.5206,49300.0
2010-02-17 14:05:00,35.33,35.39,35.28,35.37,37100.0,25.5206,25.5639,25.4845,25.5495,37100.0
2010-02-17 14:10:00,35.37,35.38,35.34,35.34,14000.0,25.5495,25.5567,25.5278,25.5278,14000.0
2010-02-17 14:15:00,35.33,35.34,35.28,35.33,24300.0,25.5206,25.5278,25.4845,25.5206,24300.0
2010-02-17 14:20:00,35.33,35.33,35.25,35.31,22700.0,25.5206,25.5206,25.4628,25.5061,22700.0
2010-02-17 14:25:00,35.3,35.35,35.3,35.32,14100.0,25.4989,25.535,25.4989,25.5134,14100.0
2010-02-17 14:30:00,35.31,35.31,35.26,35.26,20700.0,25.5061,25.5061,25.47,25.47,20700.0
2010-02-17 14:35:00,35.26,35.28,35.22,35.25,26900.0,25.47,25.4845,25.4411,25.4628,26900.0
2010-02-17 14:40:00,35.25,35.3,35.25,35.25,15100.0,25.4628,25.4989,25.4628,25.4628,15100.0
2010-02-17 14:45:00,35.25,35.26,35.23,35.24,15000.0,25.4628,25.47,25.4484,25.4556,15000.0
2010-02-17 14:50:00,35.23,35.27,35.21,35.26,23100.0,25.4484,25.4772,25.4339,25.47,23100.0
2010-02-17 14:55:00,35.26,35.31,35.26,35.28,22000.0,25.47,25.5061,25.47,25.4845,22000.0
2010-02-17 15:00:00,35.27,35.33,35.25,35.32,27200.0,25.4772,25.5206,25.4628,25.5134,27200.0
2010-02-17 15:05:00,35.32,35.33,35.26,35.28,37100.0,25.5134,25.5206,25.47,25.4845,37100.0
2010-02-17 15:10:00,35.28,35.34,35.26,35.32,28100.0,25.4845,25.5278,25.47,25.5134,28100.0
2010-02-17 15:15:00,35.31,35.35,35.3,35.31,25300.0,25.5061,25.535,25.4989,25.5061,25300.0
2010-02-17 15:20:00,35.31,35.32,35.28,35.32,36000.0,25.5061,25.5134,25.4845,25.5134,36000.0
2010-02-17 15:25:00,35.31,35.34,35.26,35.27,27200.0,25.5061,25.5278,25.47,25.4772,27200.0
2010-02-17 15:30:00,35.27,35.34,35.27,35.34,40700.0,25.4772,25.5278,25.4772,25.5278,40700.0
2010-02-17 15:35:00,35.33,35.35,35.29,35.29,47400.0,25.5206,25.535,25.4917,25.4917,47400.0
2010-02-17 15:40:00,35.29,35.34,35.26,35.33,69500.0,25.4917,25.5278,25.47,25.5206,69500.0
2010-02-17 15:45:00,35.33,35.34,35.27,35.31,57100.0,25.5206,25.5278,25.4772,25.5061,57100.0
2010-02-17 15:50:00,35.31,35.36,35.3,35.34,102700.0,25.5061,25.5423,25.4989,25.5278,102700.0
2010-02-17 15:55:00,35.34,35.37,35.31,35.37,105500.0,25.5278,25.5495,25.5061,25.5495,105500.0
2010-02-18 09:30:00,35.05,35.27,34.91,35.13,63700.0,25.3183,25.4772,25.2172,25.3761,63700.0
2010-02-18 09:35:00,35.11,35.23,34.97,35.0,36100.0,25.3617,25.4484,25.2605,25.2822,36100.0
2010-02-18 09:40:00,35.0,35.17,35.0,35.17,30000.0,25.2822,25.405,25.2822,25.405,30000.0
2010-02-18 09:45:00,35.18,35.23,35.09,35.16,25000.0,25.4122,25.4484,25.3472,25.3978,25000.0
2010-02-18 09:50:00,35.16,35.47,35.16,35.33,67500.0,25.3978,25.6217,25.3978,25.5206,67500.0
2010-02-18 09:55:00,35.32,35.32,35.18,35.27,16500.0,25.5134,25.5134,25.4122,25.4772,16500.0
2010-02-18 10:00:00,35.27,35.49,35.25,35.42,47600.0,25.4772,25.6362,25.4628,25.5856,47600.0
2010-02-18 10:05:00,35.41,35.49,35.4,35.46,50200.0,25.5784,25.6362,25.5711,25.6145,50200.0
2010-02-18 10:10:00,35.46,35.56,35.45,35.45,64300.0,25.6145,25.6867,25.6073,25.6073,64300.0
2010-02-18 10:15:00,35.45,35.49,35.39,35.43,48000.0,25.6073,25.6362,25.5639,25.5928,48000.0
2010-02-18 10:20:00,35.43,35.45,35.37,35.38,44400.0,25.5928,25.6073,25.5495,25.5567,44400.0
2010-02-18 10:25:00,35.37,35.45,35.36,35.45,28300.0,25.5495,25.6073,25.5423,25.6073,28300.0
2010-02-18 10:30:00,35.45,35.52,35.4,35.5,56700.0,25.6073,25.6578,25.5711,25.6434,56700.0
2010-02-18 10:35:00,35.51,35.61,35.5,35.61,59100.0,25.6506,25.7228,25.6434,25.7228,59100.0
2010-02-18 10:40:00,35.6,35.61,35.54,35.6,45900.0,25.7156,25.7228,25.6723,25.7156,45900.0
2010-02-18 10:45:00,35.6,35.61,35.56,35.59,22800.0,25.7156,25.7228,25.6867,25.7084,22800.0
2010-02-18 10:50:00,35.58,35.66,35.56,35.64,24800.0,25.7012,25.759,25.6867,25.7445,24800.0
2010-02-18 10:55:00,35.64,35.75,35.63,35.7,32000.0,25.7445,25.824,25.7373,25.7879,32000.0
2010-02-18 11:00:00,35.7,35.8,35.69,35.8,47400.0,25.7879,25.8601,25.7806,25.8601,47400.0
2010-02-18 11:05:00,35.78,35.79,35.71,35.73,43400.0,25.8456,25.8529,25.7951,25.8095,43400.0
2010-02-18 11:10:00,35.74,35.77,35.67,35.67,19200.0,25.8167,25.8384,25.7662,25.7662,19200.0
2010-02-18 11:15:00,35.68,35.69,35.61,35.62,21400.0,25.7734,25.7806,25.7228,25.7301,21400.0
2010-02-18 11:20:00,35.61,35.75,35.61,35.73,24100.0,25.7228,25.824,25.7228,25.8095,24100.0
2010-02-18 11:25:00,35.71,35.75,35.63,35.65,22300.0,25.7951,25.824,25.7373,25.7517,22300.0
2010-02-18 11:30:00,35.63,35.67,35.56,35.6,20000.0,25.7373,25.7662,25.6867,25.7156,20000.0
2010-02-18 11:35:00,35.6,35.66,35.57,35.62,31000.0,25.7156,25.759,25.6939,25.7301,31000.0
2010-02-18 11:40:00,35.62,35.63,35.6,35.62,17400.0,25.7301,25.7373,25.7156,25.7301,17400.0
2010-02-18 11:45:00,35.61,35.68,35.6,35.64,15500.0,25.7228,25.7734,25.7156,25.7445,15500.0
2010-02-18 11:50:00,35.65,35.66,35.62,35.64,11200.0,25.7517,25.759,25.7301,25.7445,11200.0
2010-02-18 11:55:00,35.63,35.66,35.62,35.66,5700.0,25.7373,25.759,25.7301,25.759,5700.0
2010-02-18 12:00:00,35.66,35.77,35.66,35.74,18100.0,25.759,25.8384,25.759,25.8167,18100.0
2010-02-18 12:05:00,35.74,35.74,35.69,35.69,18400.0,25.8167,25.8167,25.7806,25.7806,18400.0
2010-02-18 12:10:00,35.7,35.71,35.68,35.69,10200.0,25.7879,25.7951,25.7734,25.7806,10200.0
2010-02-18 12:15:00,35.69,35.76,35.66,35.71,18300.0,25.7806,25.8312,25.759,25.7951,18300.0
2010-02-18 12:20:00,35.71,35.72,35.67,35.7,9000.0,25.7951,25.8023,25.7662,25.7879,9000.0
2010-02-18 12:25:00,35.7,35.72,35.67,35.68,6500.0,25.7879,25.8023,25.7662,25.7734,6500.0
2010-02-18 12:30:00,35.68,35.7,35.63,35.64,10400.0,25.7734,25.7879,25.7373,25.7445,10400.0
2010-02-18 12:35:00,35.63,35.63,35.59,35.6,9900.0,25.7373,25.7373,25.7084,25.7156,9900.0
2010-02-18 12:40:00,35.6,35.61,35.57,35.58,6500.0,25.7156,25.7228,25.6939,25.7012,6500.0
2010-02-18 12:45:00,35.57,35.58,35.54,35.55,9400.0,25.6939,25.7012,25.6723,25.6795,9400.0
2010-02-18 12:50:00,35.55,35.56,35.52,35.52,5000.0,25.6795,25.6867,25.6578,25.6578,5000.0
2010-02-18 12:55:00,35.53,35.54,35.5,35.51,15900.0,25.6651,25.6723,25.6434,25.6506,15900.0
2010-02-18 13:00:00,35.51,35.53,35.5,35.51,56400.0,25.6506,25.6651,25.6434,25.6506,56400.0
2010-02-18 13:05:00,35.51,35.51,35.5,35.51,12400.0,25.6506,25.6506,25.6434,25.6506,12400.0
2010-02-18 13:10:00,35.5,35.51,35.49,35.5,7600.0,25.6434,25.6506,25.6362,25.6434,7600.0
2010-02-18 13:15:00,35.51,35.51,35.5,35.5,6600.0,25.6506,25.6506,25.6434,25.6434,6600.0
2010-02-18 13:20:00,35.5,35.52,35.5,35.5,23300.0,25.6434,25.6578,25.6434,25.6434,23300.0
2010-02-18 13:25:00,35.5,35.51,35.5,35.5,9200.0,25.6434,25.6506,25.6434,25.6434,9200.0
2010-02-18 13:30:00,35.5,35.52,35.5,35.5,37900.0,25.6434,25.6578,25.6434,25.6434,37900.0
2010-02-18 13:35:00,35.5,35.51,35.5,35.5,9100.0,25.6434,25.6506,25.6434,25.6434,9100.0
2010-02-18 13:40:00,35.5,35.51,35.49,35.5,22600.0,25.6434,25.6506,25.6362,25.6434,22600.0
2010-02-18 13:45:00,35.5,35.52,35.5,35.51,23100.0,25.6434,25.6578,25.6434,25.6506,23100.0
2010-02-18 13:50:00,35.51,35.52,35.47,35.48,31100.0,25.6506,25.6578,25.6217,25.6289,31100.0
2010-02-18 13:55:00,35.47,35.5,35.46,35.47,25200.0,25.6217,25.6434,25.6145,25.6217,25200.0
2010-02-18 14:00:00,35.47,35.5,35.46,35.48,26000.0,25.6217,25.6434,25.6145,25.6289,26000.0
2010-02-18 14:05:00,35.48,35.5,35.48,35.49,9500.0,25.6289,25.6434,25.6289,25.6362,9500.0
2010-02-18 14:10:00,35.49,35.51,35.48,35.5,19600.0,25.6362,25.6506,25.6289,25.6434,19600.0
2010-02-18 14:15:00,35.5,35.53,35.49,35.51,82000.0,25.6434,25.6651,25.6362,25.6506,82000.0
2010-02-18 14:20:00,35.52,35.52,35.49,35.49,18300.0,25.6578,25.6578,25.6362,25.6362,18300.0
2010-02-18 14:25:00,35.5,35.57,35.5,35.54,30600.0,25.6434,25.6939,25.6434,25.6723,30600.0
2010-02-18 14:30:00,35.54,35.6,35.54,35.6,17800.0,25.6723,25.7156,25.6723,25.7156,17800.0
2010-02-18 14:35:00,35.59,35.65,35.58,35.61,29900.0,25.7084,25.7517,25.7012,25.7228,29900.0
2010-02-18 14:40:00,35.62,35.62,35.58,35.58,13900.0,25.7301,25.7301,25.7012,25.7012,13900.0
2010-02-18 14:45:00,35.58,35.62,35.58,35.61,29500.0,25.7012,25.7301,25.7012,25.7228,29500.0
2010-02-18 14:50:00,35.61,35.66,35.61,35.64,20100.0,25.7228,25.759,25.7228,25.7445,20100.0
2010-02-18 14:55:00,35.65,35.69,35.64,35.68,19500.0,25.7517,25.7806,25.7445,25.7734,19500.0
2010-02-18 15:00:00,35.68,35.71,35.61,35.61,22200.0,25.7734,25.7951,25.7228,25.7228,22200.0
2010-02-18 15:05:00,35.62,35.64,35.61,35.64,28600.0,25.7301,25.7445,25.7228,25.7445,28600.0
2010-02-18 15:10:00,35.63,35.66,35.61,35.62,23900.0,25.7373,25.759,25.7228,25.7301,23900.0
2010-02-18 15:15:00,35.63,35.63,35.6,35.6,23400.0,25.7373,25.7373,25.7156,25.7156,23400.0
2010-02-18 15:20:00,35.6,35.64,35.58,35.6,22700.0,25.7156,25.7445,25.7012,25.7156,22700.0
2010-02-18 15:25:00,35.61,35.65,35.59,35.65,30700.0,25.7228,25.7517,25.7084,25.7517,30700.0
2010-02-18 15:30:00,35.65,35.7,35.62,35.7,52000.0,25.7517,25.7879,25.7301,25.7879,52000.0
2010-02-18 15:35:00,35.7,35.71,35.65,35.65,59200.0,25.7879,25.7951,25.7517,25.7517,59200.0
2010-02-18 15:40:00,35.66,35.71,35.64,35.67,69400.0,25.759,25.7951,25.7445,25.7662,69400.0
2010-02-18 15:45:00,35.66,35.71,35.65,35.7,60400.0,25.759,25.7951,25.7517,25.7879,60400.0
2010-02-18 15:50:00,35.7,35.7,35.65,35.7,81600.0,25.7879,25.7879,25.7517,25.7879,81600.0
2010-02-18 15:55:00,35.7,35.74,35.69,35.69,89500.0,25.7879,25.8167,25.7806,25.7806,89500.0
2010-02-19 09:30:00,35.51,35.82,35.5,35.78,92700.0,25.6506,25.8745,25.6434,25.8456,92700.0
2010-02-19 09:35:00,35.78,35.82,35.48,35.78,34600.0,25.8456,25.8745,25.6289,25.8456,34600.0
2010-02-19 09:40:00,35.79,35.84,35.75,35.82,14000.0,25.8529,25.889,25.824,25.8745,14000.0
2010-02-19 09:45:00,35.82,35.85,35.76,35.81,24400.0,25.8745,25.8962,25.8312,25.8673,24400.0
2010-02-19 09:50:00,35.83,35.89,35.82,35.86,40200.0,25.8818,25.9251,25.8745,25.9034,40200.0
2010-02-19 09:55:00,35.85,35.86,35.68,35.68,17900.0,25.8962,25.9034,25.7734,25.7734,17900.0
2010-02-19 10:00:00,35.66,35.7,35.63,35.65,33800.0,25.759,25.7879,25.7373,25.7517,33800.0
2010-02-19 10:05:00,35.65,35.78,35.65,35.74,30600.0,25.7517,25.8456,25.7517,25.8167,30600.0
2010-02-19 10:10:00,35.73,35.76,35.69,35.71,20600.0,25.8095,25.8312,25.7806,25.7951,20600.0
2010-02-19 10:15:00,35.72,35.76,35.69,35.73,20300.0,25.8023,25.8312,25.7806,25.8095,20300.0
2010-02-19 10:20:00,35.72,35.8,35.7,35.71,28300.0,25.8023,25.8601,25.7879,25.7951,28300.0
2010-02-19 10:25:00,35.71,35.79,35.68,35.69,17600.0,25.7951,25.8529,25.7734,25.7806,17600.0
2010-02-19 10:30:00,35.69,35.73,35.67,35.71,14700.0,25.7806,25.8095,25.7662,25.7951,14700.0
2010-02-19 10:35:00,35.71,35.71,35.63,35.65,27600.0,25.7951,25.7951,25.7373,25.7517,27600.0
2010-02-19 10:40:00,35.65,35.72,35.64,35.65,16700.0,25.7517,25.8023,25.7445,25.7517,16700.0
2010-02-19 10:45:00,35.64,35.75,35.64,35.7,17900.0,25.7445,25.824,25.7445,25.7879,17900.0
2010-02-19 10:50:00,35.69,35.69,35.6,35.63,18000.0,25.7806,25.7806,25.7156,25.7373,18000.0
2010-02-19 10:55:00,35.64,35.65,35.56,35.57,14200.0,25.7445,25.7517,25.6867,25.6939,14200.0
2010-02-19 11:00:00,35.56,35.61,35.55,35.61,20500.0,25.6867,25.7228,25.6795,25.7228,20500.0
2010-02-19 11:05:00,35.6,35.65,35.59,35.61,17500.0,25.7156,25.7517,25.7084,25.7228,17500.0
2010-02-19 11:10:00,35.6,35.63,35.57,35.62,53100.0,25.7156,25.7373,25.6939,25.7301,53100.0
2010-02-19 11:15:00,35.62,35.68,35.6,35.6,44100.0,25.7301,25.7734,25.7156,25.7156,44100.0
2010-02-19 11:20:00,35.6,35.7,35.6,35.67,19700.0,25.7156,25.7879,25.7156,25.7662,19700.0
2010-02-19 11:25:00,35.67,35.67,35.63,35.65,18500.0,25.7662,25.7662,25.7373,25.7517,18500.0
2010-02-19 11:30:00,35.67,35.71,35.63,35.71,16900.0,25.7662,25.7951,25.7373,25.7951,16900.0
2010-02-19 11:35:00,35.71,35.71,35.64,35.65,15000.0,25.7951,25.7951,25.7445,25.7517,15000.0
2010-02-19 11:40:00,35.66,35.77,35.65,35.71,33400.0,25.759,25.8384,25.7517,25.7951,33400.0
2010-02-19 11:45:00,35.7,35.72,35.61,35.61,22300.0,25.7879,25.8023,25.7228,25.7228,22300.0
2010-02-19 11:50:00,35.61,35.64,35.58,35.6,18200.0,25.7228,25.7445,25.7012,25.7156,18200.0
2010-02-19 11:55:00,35.63,35.81,35.61,35.8,34000.0,25.7373,25.8673,25.7228,25.8601,34000.0
2010-02-19 12:00:00,35.8,35.84,35.75,35.77,20800.0,25.8601,25.889,25.824,25.8384,20800.0
2010-02-19 12:05:00,35.75,35.78,35.71,35.77,19000.0,25.824,25.8456,25.7951,25.8384,19000.0
2010-02-19 12:10:00,35.76,35.77,35.74,35.74,10400.0,25.8312,25.8384,25.8167,25.8167,10400.0
2010-02-19 12:15:00,35.74,35.77,35.72,35.77,20900.0,25.8167,25.8384,25.8023,25.8384,20900.0
2010-02-19 12:20:00,35.77,35.81,35.76,35.81,14900.0,25.8384,25.8673,25.8312,25.8673,14900.0
2010-02-19 12:25:00,35.8,35.83,35.77,35.78,33200.0,25.8601,25.8818,25.8384,25.8456,33200.0
2010-02-19 12:30:00,35.78,35.81,35.75,35.76,10200.0,25.8456,25.8673,25.824,25.8312,10200.0
2010-02-19 12:35:00,35.75,35.76,35.71,35.72,22600.0,25.824,25.8312,25.7951,25.8023,22600.0
2010-02-19 12:40:00,35.72,35.74,35.72,35.74,19600.0,25.8023,25.8167,25.8023,25.8167,19600.0
2010-02-19 12:45:00,35.74,35.75,35.72,35.72,17300.0,25.8167,25.824,25.8023,25.8023,17300.0
2010-02-19 12:50:00,35.72,35.72,35.69,35.72,24300.0,25.8023,25.8023,25.7806,25.8023,24300.0
2010-02-19 12:55:00,35.72,35.78,35.71,35.78,18900.0,25.8023,25.8456,25.7951,25.8456,18900.0
2010-02-19 13:00:00,35.78,35.78,35.71,35.77,26900.0,25.8456,25.8456,25.7951,25.8384,26900.0
2010-02-19 13:05:00,35.77,35.77,35.68,35.68,14400.0,25.8384,25.8384,25.7734,25.7734,14400.0
2010-02-19 13:10:00,35.68,35.75,35.67,35.71,21400.0,25.7734,25.824,25.7662,25.7951,21400.0
2010-02-19 13:15:00,35.71,35.72,35.67,35.71,14200.0,25.7951,25.8023,25.7662,25.7951,14200.0
2010-02-19 13:20:00,35.71,35.71,35.61,35.61,10800.0,25.7951,25.7951,25.7228,25.7228,10800.0
2010-02-19 13:25:00,35.61,35.63,35.58,35.58,24200.0,25.7228,25.7373,25.7012,25.7012,24200.0
2010-02-19 13:30:00,35.59,35.67,35.57,35.64,27200.0,25.7084,25.7662,25.6939,25.7445,27200.0
2010-02-19 13:35:00,35.66,35.66,35.61,35.61,17200.0,25.759,25.759,25.7228,25.7228,17200.0
2010-02-19 13:40:00,35.61,35.64,35.59,35.61,27000.0,25.7228,25.7445,25.7084,25.7228,27000.0
2010-02-19 13:45:00,35.61,35.64,35.6,35.61,25300.0,25.7228,25.7445,25.7156,25.7228,25300.0
2010-02-19 13:50:00,35.61,35.62,35.56,35.59,17500.0,25.7228,25.7301,25.6867,25.7084,17500.0
2010-02-19 13:55:00,35.58,35.59,35.55,35.56,20900.0,25.7012,25.7084,25.6795,25.6867,20900.0
2010-02-19 14:00:00,35.56,35.57,35.54,35.56,14800.0,25.6867,25.6939,25.6723,25.6867,14800.0
2010-02-19 14:05:00,35.56,35.56,35.5,35.51,19000.0,25.6867,25.6867,25.6434,25.6506,19000.0
2010-02-19 14:10:00,35.5,35.54,35.5,35.54,27500.0,25.6434,25.6723,25.6434,25.6723,27500.0
2010-02-19 14:15:00,35.53,35.59,35.53,35.53,21700.0,25.6651,25.7084,25.6651,25.6651,21700.0
2010-02-19 14:20:00,35.55,35.59,35.54,35.57,19200.0,25.6795,25.7084,25.6723,25.6939,19200.0
2010-02-19 14:25:00,35.57,35.59,35.56,35.57,14800.0,25.6939,25.7084,25.6867,25.6939,14800.0
2010-02-19 14:30:00,35.58,35.61,35.58,35.61,20600.0,25.7012,25.7228,25.7012,25.7228,20600.0
2010-02-19 14:35:00,35.61,35.61,35.54,35.56,19500.0,25.7228,25.7228,25.6723,25.6867,19500.0
2010-02-19 14:40:00,35.57,35.57,35.54,35.55,21200.0,25.6939,25.6939,25.6723,25.6795,21200.0
2010-02-19 14:45:00,35.55,35.56,35.54,35.55,28500.0,25.6795,25.6867,25.6723,25.6795,28500.0
2010-02-19 14:50:00,35.54,35.63,35.54,35.6,35500.0,25.6723,25.7373,25.6723,25.7156,35500.0
2010-02-19 14:55:00,35.6,35.61,35.56,35.56,21200.0,25.7156,25.7228,25.6867,25.6867,21200.0
2010-02-19 15:00:00,35.56,35.56,35.52,35.55,31200.0,25.6867,25.6867,25.6578,25.6795,31200.0
2010-02-19 15:05:00,35.54,35.56,35.49,35.53,51500.0,25.6723,25.6867,25.6362,25.6651,51500.0
2010-02-19 15:10:00,35.53,35.54,35.42,35.44,31500.0,25.6651,25.6723,25.5856,25.6,31500.0
2010-02-19 15:15:00,35.44,35.48,35.44,35.46,38200.0,25.6,25.6289,25.6,25.6145,38200.0
2010-02-19 15:20:00,35.47,35.52,35.46,35.52,36800.0,25.6217,25.6578,25.6145,25.6578,36800.0
2010-02-19 15:25:00,35.52,35.53,35.45,35.46,38500.0,25.6578,25.6651,25.6073,25.6145,38500.0
2010-02-19 15:30:00,35.47,35.6,35.47,35.59,44900.0,25.6217,25.7156,25.6217,25.7084,44900.0
2010-02-19 15:35:00,35.59,35.62,35.58,35.6,46100.0,25.7084,25.7301,25.7012,25.7156,46100.0
2010-02-19 15:40:00,35.59,35.65,35.58,35.58,60100.0,25.7084,25.7517,25.7012,25.7012,60100.0
2010-02-19 15:45:00,35.59,35.64,35.57,35.58,60600.0,25.7084,25.7445,25.6939,25.7012,60600.0
2010-02-19 15:50:00,35.58,35.6,35.54,35.56,79800.0,25.7012,25.7156,25.6723,25.6867,79800.0
2010-02-19 15:55:00,35.55,35.59,35.54,35.55,84300.0,25.6795,25.7084,25.6723,25.6795,84300.0
2010-02-22 09:30:00,35.7,35.7,35.5,35.7,31200.0,25.7879,25.7879,25.6434,25.7879,31200.0
2010-02-22 09:35:00,35.7,35.7,35.46,35.56,27000.0,25.7879,25.7879,25.6145,25.6867,27000.0
2010-02-22 09:40:00,35.54,35.55,35.39,35.44,46600.0,25.6723,25.6795,25.5639,25.6,46600.0
2010-02-22 09:45:00,35.45,35.52,35.42,35.46,42800.0,25.6073,25.6578,25.5856,25.6145,42800.0
2010-02-22 09:50:00,35.46,35.49,35.37,35.4,29900.0,25.6145,25.6362,25.5495,25.5711,29900.0
2010-02-22 09:55:00,35.39,35.4,35.32,35.36,24100.0,25.5639,25.5711,25.5134,25.5423,24100.0
2010-02-22 10:00:00,35.37,35.38,35.19,35.31,42200.0,25.5495,25.5567,25.4195,25.5061,42200.0
2010-02-22 10:05:00,35.32,35.4,35.26,35.28,30900.0,25.5134,25.5711,25.47,25.4845,30900.0
2010-02-22 10:10:00,35.27,35.38,35.27,35.28,8900.0,25.4772,25.5567,25.4772,25.4845,8900.0
2010-02-22 10:15:00,35.28,35.39,35.28,35.36,19500.0,25.4845,25.5639,25.4845,25.5423,19500.0
2010-02-22 10:20:00,35.37,35.49,35.35,35.47,29700.0,25.5495,25.6362,25.535,25.6217,29700.0
2010-02-22 10:25:00,35.47,35.51,35.43,35.43,9800.0,25.6217,25.6506,25.5928,25.5928,9800.0
2010-02-22 10:30:00,35.44,35.47,35.42,35.44,9500.0,25.6,25.6217,25.5856,25.6,9500.0
2010-02-22 10:35:00,35.44,35.52,35.44,35.52,16900.0,25.6,25.6578,25.6,25.6578,16900.0
2010-02-22 10:40:00,35.52,35.64,35.52,35.62,16600.0,25.6578,25.7445,25.6578,25.7301,16600.0
2010-02-22 10:45:00,35.63,35.67,35.61,35.61,17100.0,25.7373,25.7662,25.7228,25.7228,17100.0
2010-02-22 10:50:00,35.64,35.66,35.63,35.65,8600.0,25.7445,25.759,25.7373,25.7517,8600.0
2010-02-22 10:55:00,35.66,35.69,35.57,35.57,18800.0,25.759,25.7806,25.6939,25.6939,18800.0
2010-02-22 11:00:00,35.58,35.58,35.51,35.52,9700.0,25.7012,25.7012,25.6506,25.6578,9700.0
2010-02-22 11:05:00,35.53,35.54,35.5,35.5,8200.0,25.6651,25.6723,25.6434,25.6434,8200.0
2010-02-22 11:10:00,35.51,35.51,35.43,35.44,13200.0,25.6506,25.6506,25.5928,25.6,13200.0
2010-02-22 11:15:00,35.44,35.53,35.42,35.51,10900.0,25.6,25.6651,25.5856,25.6506,10900.0
2010-02-22 11:20:00,35.52,35.56,35.51,35.56,5900.0,25.6578,25.6867,25.6506,25.6867,5900.0
2010-02-22 11:25:00,35.55,35.6,35.52,35.57,18100.0,25.6795,25.7156,25.6578,25.6939,18100.0
2010-02-22 11:30:00,35.57,35.62,35.55,35.56,9900.0,25.6939,25.7301,25.6795,25.6867,9900.0
2010-02-22 11:35:00,35.56,35.59,35.53,35.54,9700.0,25.6867,25.7084,25.6651,25.6723,9700.0
2010-02-22 11:40:00,35.54,35.63,35.52,35.63,17700.0,25.6723,25.7373,25.6578,25.7373,17700.0
2010-02-22 11:45:00,35.63,35.66,35.61,35.62,7100.0,25.7373,25.759,25.7228,25.7301,7100.0
2010-02-22 11:50:00,35.61,35.61,35.52,35.53,6500.0,25.7228,25.7228,25.6578,25.6651,6500.0
2010-02-22 11:55:00,35.53,35.61,35.53,35.6,7400.0,25.6651,25.7228,25.6651,25.7156,7400.0
2010-02-22 12:00:00,35.6,35.6,35.44,35.5,39100.0,25.7156,25.7156,25.6,25.6434,39100.0
2010-02-22 12:05:00,35.51,35.54,35.44,35.53,34700.0,25.6506,25.6723,25.6,25.6651,34700.0
2010-02-22 12:10:00,35.54,35.56,35.53,35.56,4000.0,25.6723,25.6867,25.6651,25.6867,4000.0
2010-02-22 12:15:00,35.57,35.57,35.51,35.52,7400.0,25.6939,25.6939,25.6506,25.6578,7400.0
2010-02-22 12:20:00,35.52,35.53,35.51,35.52,2200.0,25.6578,25.6651,25.6506,25.6578,2200.0
2010-02-22 12:25:00,35.51,35.53,35.49,35.49,3500.0,25.6506,25.6651,25.6362,25.6362,3500.0
2010-02-22 12:30:00,35.51,35.51,35.47,35.47,6300.0,25.6506,25.6506,25.6217,25.6217,6300.0
2010-02-22 12:35:00,35.47,35.59,35.47,35.56,8700.0,25.6217,25.7084,25.6217,25.6867,8700.0
2010-02-22 12:40:00,35.55,35.57,35.51,35.51,2100.0,25.6795,25.6939,25.6506,25.6506,2100.0
2010-02-22 12:45:00,35.51,35.54,35.5,35.54,2200.0,25.6506,25.6723,25.6434,25.6723,2200.0
2010-02-22 12:50:00,35.51,35.51,35.48,35.49,8200.0,25.6506,25.6506,25.6289,25.6362,8200.0
2010-02-22 12:55:00,35.5,35.55,35.5,35.55,24000.0,25.6434,25.6795,25.6434,25.6795,24000.0
2010-02-22 13:00:00,35.55,35.56,35.5,35.5,7200.0,25.6795,25.6867,25.6434,25.6434,7200.0
2010-02-22 13:05:00,35.5,35.52,35.48,35.49,4500.0,25.6434,25.6578,25.6289,25.6362,4500.0
2010-02-22 13:10:00,35.5,35.5,35.48,35.48,6300.0,25.6434,25.6434,25.6289,25.6289,6300.0
2010-02-22 13:15:00,35.48,35.48,35.44,35.46,5000.0,25.6289,25.6289,25.6,25.6145,5000.0
2010-02-22 13:20:00,35.45,35.48,35.45,35.45,5200.0,25.6073,25.6289,25.6073,25.6073,5200.0
2010-02-22 13:25:00,35.46,35.49,35.45,35.47,6200.0,25.6145,25.6362,25.6073,25.6217,6200.0
2010-02-22 13:30:00,35.47,35.48,35.45,35.46,7100.0,25.6217,25.6289,25.6073,25.6145,7100.0
2010-02-22 13:35:00,35.47,35.47,35.44,35.44,8700.0,25.6217,25.6217,25.6,25.6,8700.0
2010-02-22 13:40:00,35.45,35.45,35.39,35.43,20100.0,25.6073,25.6073,25.5639,25.5928,20100.0
2010-02-22 13:45:00,35.44,35.47,35.43,35.43,15300.0,25.6,25.6217,25.5928,25.5928,15300.0
2010-02-22 13:50:00,35.42,35.42,35.4,35.42,6000.0,25.5856,25.5856,25.5711,25.5856,6000.0
2010-02-22 13:55:00,35.42,35.42,35.39,35.41,16200.0,25.5856,25.5856,25.5639,25.5784,16200.0
2010-02-22 14:00:00,35.41,35.45,35.4,35.43,10900.0,25.5784,25.6073,25.5711,25.5928,10900.0
2010-02-22 14:05:00,35.43,35.44,35.4,35.41,6000.0,25.5928,25.6,25.5711,25.5784,6000.0
2010-02-22 14:10:00,35.41,35.43,35.39,35.4,10800.0,25.5784,25.5928,25.5639,25.5711,10800.0
2010-02-22 14:15:00,35.4,35.43,35.39,35.43,7000.0,25.5711,25.5928,25.5639,25.5928,7000.0
2010-02-22 14:20:00,35.44,35.48,35.43,35.45,14400.0,25.6,25.6289,25.5928,25.6073,14400.0
2010-02-22 14:25:00,35.46,35.46,35.42,35.42,4900.0,25.6145,25.6145,25.5856,25.5856,4900.0
2010-02-22 14:30:00,35.43,35.5,35.42,35.49,17000.0,25.5928,25.6434,25.5856,25.6362,17000.0
2010-02-22 14:35:00,35.5,35.53,35.5,35.53,16800.0,25.6434,25.6651,25.6434,25.6651,16800.0
2010-02-22 14:40:00,35.53,35.62,35.51,35.62,55800.0,25.6651,25.7301,25.6506,25.7301,55800.0
2010-02-22 14:45:00,35.62,35.65,35.61,35.63,27400.0,25.7301,25.7517,25.7228,25.7373,27400.0
2010-02-22 14:50:00,35.64,35.67,35.64,35.66,16200.0,25.7445,25.7662,25.7445,25.759,16200.0
2010-02-22 14:55:00,35.65,35.71,35.64,35.64,37900.0,25.7517,25.7951,25.7445,25.7445,37900.0
2010-02-22 15:00:00,35.65,35.65,35.59,35.6,21900.0,25.7517,25.7517,25.7084,25.7156,21900.0
2010-02-22 15:05:00,35.61,35.61,35.58,35.58,9800.0,25.7228,25.7228,25.7012,25.7012,9800.0
2010-02-22 15:10:00,35.59,35.63,35.58,35.62,28100.0,25.7084,25.7373,25.7012,25.7301,28100.0
2010-02-22 15:15:00,35.63,35.64,35.62,35.63,18300.0,25.7373,25.7445,25.7301,25.7373,18300.0
2010-02-22 15:20:00,35.62,35.63,35.59,35.6,36600.0,25.7301,25.7373,25.7084,25.7156,36600.0
2010-02-22 15:25:00,35.6,35.63,35.6,35.63,20800.0,25.7156,25.7373,25.7156,25.7373,20800.0
2010-02-22 15:30:00,35.62,35.63,35.6,35.61,21500.0,25.7301,25.7373,25.7156,25.7228,21500.0
2010-02-22 15:35:00,35.6,35.64,35.59,35.6,48900.0,25.7156,25.7445,25.7084,25.7156,48900.0
2010-02-22 15:40:00,35.61,35.63,35.49,35.51,74400.0,25.7228,25.7373,25.6362,25.6506,74400.0
2010-02-22 15:45:00,35.52,35.58,35.51,35.55,56200.0,25.6578,25.7012,25.6506,25.6795,56200.0
2010-02-22 15:50:00,35.56,35.59,35.53,35.58,80800.0,25.6867,25.7084,25.6651,25.7012,80800.0
2010-02-22 15:55:00,35.59,35.65,35.57,35.64,127900.0,25.7084,25.7517,25.6939,25.7445,127900.0
2010-02-23 09:30:00,35.26,35.54,35.15,35.54,49600.0,25.47,25.6723,25.3906,25.6723,49600.0
2010-02-23 09:35:00,35.54,35.57,35.46,35.5,20400.0,25.6723,25.6939,25.6145,25.6434,20400.0
2010-02-23 09:40:00,35.53,35.63,35.47,35.56,22000.0,25.6651,25.7373,25.6217,25.6867,22000.0
2010-02-23 09:45:00,35.59,35.65,35.52,35.56,38100.0,25.7084,25.7517,25.6578,25.6867,38100.0
2010-02-23 09:50:00,35.55,35.56,35.4,35.49,70900.0,25.6795,25.6867,25.5711,25.6362,70900.0
2010-02-23 09:55:00,35.48,35.54,35.47,35.51,40800.0,25.6289,25.6723,25.6217,25.6506,40800.0
2010-02-23 10:00:00,35.51,35.52,35.21,35.32,108900.0,25.6506,25.6578,25.4339,25.5134,108900.0
2010-02-23 10:05:00,35.33,35.34,35.27,35.3,39400.0,25.5206,25.5278,25.4772,25.4989,39400.0
2010-02-23 10:10:00,35.29,35.32,35.16,35.16,39400.0,25.4917,25.5134,25.3978,25.3978,39400.0
2010-02-23 10:15:00,35.15,35.17,35.09,35.12,27000.0,25.3906,25.405,25.3472,25.3689,27000.0
2010-02-23 10:20:00,35.12,35.13,35.01,35.05,36300.0,25.3689,25.3761,25.2894,25.3183,36300.0
2010-02-23 10:25:00,35.06,35.18,35.06,35.13,24800.0,25.3256,25.4122,25.3256,25.3761,24800.0
2010-02-23 10:30:00,35.12,35.12,35.04,35.09,24900.0,25.3689,25.3689,25.3111,25.3472,24900.0
2010-02-23 10:35:00,35.09,35.21,35.09,35.18,21200.0,25.3472,25.4339,25.3472,25.4122,21200.0
2010-02-23 10:40:00,35.18,35.28,35.14,35.27,17300.0,25.4122,25.4845,25.3833,25.4772,17300.0
2010-02-23 10:45:00,35.28,35.32,35.24,35.3,18700.0,25.4845,25.5134,25.4556,25.4989,18700.0
2010-02-23 10:50:00,35.31,35.31,35.26,35.27,9900.0,25.5061,25.5061,25.47,25.4772,9900.0
2010-02-23 10:55:00,35.26,35.28,35.22,35.27,14200.0,25.47,25.4845,25.4411,25.4772,14200.0
2010-02-23 11:00:00,35.27,35.32,35.23,35.24,16800.0,25.4772,25.5134,25.4484,25.4556,16800.0
2010-02-23 11:05:00,35.24,35.32,35.22,35.32,25700.0,25.4556,25.5134,25.4411,25.5134,25700.0
2010-02-23 11:10:00,35.32,35.43,35.31,35.37,41200.0,25.5134,25.5928,25.5061,25.5495,41200.0
2010-02-23 11:15:00,35.34,35.34,35.24,35.25,20700.0,25.5278,25.5278,25.4556,25.4628,20700.0
2010-02-23 11:20:00,35.25,35.34,35.25,35.3,11600.0,25.4628,25.5278,25.4628,25.4989,11600.0
2010-02-23 11:25:00,35.3,35.31,35.22,35.27,16800.0,25.4989,25.5061,25.4411,25.4772,16800.0
2010-02-23 11:30:00,35.29,35.35,35.29,35.34,16900.0,25.4917,25.535,25.4917,25.5278,16900.0
2010-02-23 11:35:00,35.33,35.38,35.32,35.35,47400.0,25.5206,25.5567,25.5134,25.535,47400.0
2010-02-23 11:40:00,35.35,35.38,35.32,35.37,14500.0,25.535,25.5567,25.5134,25.5495,14500.0
2010-02-23 11:45:00,35.37,35.42,35.33,35.38,28000.0,25.5495,25.5856,25.5206,25.5567,28000.0
2010-02-23 11:50:00,35.4,35.41,35.29,35.35,22400.0,25.5711,25.5784,25.4917,25.535,22400.0
2010-02-23 11:55:00,35.37,35.39,35.28,35.32,23600.0,25.5495,25.5639,25.4845,25.5134,23600.0
2010-02-23 12:00:00,35.31,35.33,35.28,35.3,14000.0,25.5061,25.5206,25.4845,25.4989,14000.0
2010-02-23 12:05:00,35.3,35.33,35.27,35.27,17500.0,25.4989,25.5206,25.4772,25.4772,17500.0
2010-02-23 12:10:00,35.27,35.27,35.22,35.22,14400.0,25.4772,25.4772,25.4411,25.4411,14400.0
2010-02-23 12:15:00,35.22,35.23,35.19,35.21,23600.0,25.4411,25.4484,25.4195,25.4339,23600.0
2010-02-23 12:20:00,35.22,35.22,35.16,35.2,16700.0,25.4411,25.4411,25.3978,25.4267,16700.0
2010-02-23 12:25:00,35.18,35.2,35.17,35.19,15900.0,25.4122,25.4267,25.405,25.4195,15900.0
2010-02-23 12:30:00,35.19,35.25,35.19,35.25,10200.0,25.4195,25.4628,25.4195,25.4628,10200.0
2010-02-23 12:35:00,35.26,35.27,35.21,35.26,8800.0,25.47,25.4772,25.4339,25.47,8800.0
2010-02-23 12:40:00,35.25,35.27,35.15,35.17,25600.0,25.4628,25.4772,25.3906,25.405,25600.0
2010-02-23 12:45:00,35.17,35.21,35.12,35.18,23700.0,25.405,25.4339,25.3689,25.4122,23700.0
2010-02-23 12:50:00,35.19,35.22,35.17,35.22,11200.0,25.4195,25.4411,25.405,25.4411,11200.0
2010-02-23 12:55:00,35.22,35.26,35.19,35.25,12100.0,25.4411,25.47,25.4195,25.4628,12100.0
2010-02-23 13:00:00,35.26,35.26,35.21,35.22,7800.0,25.47,25.47,25.4339,25.4411,7800.0
2010-02-23 13:05:00,35.22,35.25,35.2,35.24,15600.0,25.4411,25.4628,25.4267,25.4556,15600.0
2010-02-23 13:10:00,35.24,35.26,35.2,35.21,7600.0,25.4556,25.47,25.4267,25.4339,7600.0
2010-02-23 13:15:00,35.21,35.24,35.21,35.22,7900.0,25.4339,25.4556,25.4339,25.4411,7900.0
2010-02-23 13:20:00,35.22,35.27,35.22,35.26,8200.0,25.4411,25.4772,25.4411,25.47,8200.0
2010-02-23 13:25:00,35.26,35.3,35.26,35.3,20100.0,25.47,25.4989,25.47,25.4989,20100.0
2010-02-23 13:30:00,35.3,35.3,35.23,35.23,9200.0,25.4989,25.4989,25.4484,25.4484,9200.0
2010-02-23 13:35:00,35.23,35.25,35.22,35.23,6400.0,25.4484,25.4628,25.4411,25.4484,6400.0
2010-02-23 13:40:00,35.24,35.24,35.2,35.21,19400.0,25.4556,25.4556,25.4267,25.4339,19400.0
2010-02-23 13:45:00,35.21,35.26,35.16,35.25,21800.0,25.4339,25.47,25.3978,25.4628,21800.0
2010-02-23 13:50:00,35.26,35.28,35.25,35.27,10400.0,25.47,25.4845,25.4628,25.4772,10400.0
2010-02-23 13:55:00,35.27,35.28,35.23,35.26,14900.0,25.4772,25.4845,25.4484,25.47,14900.0
2010-02-23 14:00:00,35.27,35.3,35.19,35.28,30400.0,25.4772,25.4989,25.4195,25.4845,30400.0
2010-02-23 14:05:00,35.28,35.31,35.27,35.3,23200.0,25.4845,25.5061,25.4772,25.4989,23200.0
2010-02-23 14:10:00,35.29,35.33,35.28,35.28,35400.0,25.4917,25.5206,25.4845,25.4845,35400.0
2010-02-23 14:15:00,35.28,35.3,35.23,35.24,26500.0,25.4845,25.4989,25.4484,25.4556,26500.0
2010-02-23 14:20:00,35.24,35.24,35.18,35.18,32600.0,25.4556,25.4556,25.4122,25.4122,32600.0
2010-02-23 14:25:00,35.18,35.24,35.18,35.24,20100.0,25.4122,25.4556,25.4122,25.4556,20100.0
2010-02-23 14:30:00,35.23,35.25,35.19,35.24,29300.0,25.4484,25.4628,25.4195,25.4556,29300.0
2010-02-23 14:35:00,35.25,35.32,35.25,35.31,39500.0,25.4628,25.5134,25.4628,25.5061,39500.0
2010-02-23 14:40:00,35.3,35.35,35.27,35.3,17500.0,25.4989,25.535,25.4772,25.4989,17500.0
2010-02-23 14:45:00,35.3,35.34,35.27,35.32,17500.0,25.4989,25.5278,25.4772,25.5134,17500.0
2010-02-23 14:50:00,35.32,35.41,35.32,35.39,16900.0,25.5134,25.5784,25.5134,25.5639,16900.0
2010-02-23 14:55:00,35.38,35.41,35.31,35.31,20400.0,25.5567,25.5784,25.5061,25.5061,20400.0
2010-02-23 15:00:00,35.32,35.4,35.31,35.33,25400.0,25.5134,25.5711,25.5061,25.5206,25400.0
2010-02-23 15:05:00,35.32,35.38,35.31,35.32,24400.0,25.5134,25.5567,25.5061,25.5134,24400.0
2010-02-23 15:10:00,35.32,35.38,35.31,35.38,36000.0,25.5134,25.5567,25.5061,25.5567,36000.0
2010-02-23 15:15:00,35.38,35.41,35.35,35.39,31900.0,25.5567,25.5784,25.535,25.5639,31900.0
2010-02-23 15:20:00,35.39,35.41,35.34,35.36,62100.0,25.5639,25.5784,25.5278,25.5423,62100.0
2010-02-23 15:25:00,35.37,35.38,35.32,35.33,62000.0,25.5495,25.5567,25.5134,25.5206,62000.0
2010-02-23 15:30:00,35.33,35.34,35.29,35.29,55500.0,25.5206,25.5278,25.4917,25.4917,55500.0
2010-02-23 15:35:00,35.28,35.35,35.28,35.33,41100.0,25.4845,25.535,25.4845,25.5206,41100.0
2010-02-23 15:40:00,35.32,35.33,35.24,35.25,57600.0,25.5134,25.5206,25.4556,25.4628,57600.0
2010-02-23 15:45:00,35.24,35.27,35.21,35.23,60900.0,25.4556,25.4772,25.4339,25.4484,60900.0
2010-02-23 15:50:00,35.23,35.25,35.2,35.21,52300.0,25.4484,25.4628,25.4267,25.4339,52300.0
2010-02-23 15:55:00,35.2,35.22,35.1,35.18,122100.0,25.4267,25.4411,25.3544,25.4122,122100.0
2010-02-24 09:30:00,35.19,35.29,35.09,35.2,37600.0,25.5435,25.6161,25.471,25.5508,37600.0
2010-02-24 09:35:00,35.22,35.22,35.05,35.1,18300.0,25.5653,25.5653,25.4419,25.4782,18300.0
2010-02-24 09:40:00,35.13,35.15,34.95,35.15,23900.0,25.5,25.5145,25.3693,25.5145,23900.0
2010-02-24 09:45:00,35.17,35.29,35.16,35.29,24500.0,25.529,25.6161,25.5218,25.6161,24500.0
2010-02-24 09:50:00,35.3,35.4,35.28,35.4,18500.0,25.6234,25.696,25.6089,25.696,18500.0
2010-02-24 09:55:00,35.39,35.43,35.38,35.4,15300.0,25.6887,25.7178,25.6815,25.696,15300.0
2010-02-24 10:00:00,35.39,35.48,35.25,35.29,69400.0,25.6887,25.754,25.5871,25.6161,69400.0
2010-02-24 10:05:00,35.29,35.3,35.19,35.22,49000.0,25.6161,25.6234,25.5435,25.5653,49000.0
2010-02-24 10:10:00,35.22,35.32,35.21,35.32,33600.0,25.5653,25.6379,25.5581,25.6379,33600.0
2010-02-24 10:15:00,35.3,35.3,35.22,35.24,24600.0,25.6234,25.6234,25.5653,25.5798,24600.0
2010-02-24 10:20:00,35.22,35.24,35.14,35.24,19500.0,25.5653,25.5798,25.5072,25.5798,19500.0
2010-02-24 10:25:00,35.24,35.32,35.24,35.3,21000.0,25.5798,25.6379,25.5798,25.6234,21000.0
2010-02-24 10:30:00,35.3,35.31,35.25,35.26,60300.0,25.6234,25.6306,25.5871,25.5944,60300.0
2010-02-24 10:35:00,35.26,35.29,35.24,35.28,61500.0,25.5944,25.6161,25.5798,25.6089,61500.0
2010-02-24 10:40:00,35.28,35.3,35.23,35.24,45900.0,25.6089,25.6234,25.5726,25.5798,45900.0
2010-02-24 10:45:00,35.25,35.37,35.22,35.34,85900.0,25.5871,25.6742,25.5653,25.6524,85900.0
2010-02-24 10:50:00,35.34,35.36,35.26,35.26,23300.0,25.6524,25.6669,25.5944,25.5944,23300.0
2010-02-24 10:55:00,35.26,35.33,35.26,35.31,53700.0,25.5944,25.6452,25.5944,25.6306,53700.0
2010-02-24 11:00:00,35.32,35.36,35.31,35.34,24200.0,25.6379,25.6669,25.6306,25.6524,24200.0
2010-02-24 11:05:00,35.34,35.41,35.31,35.39,65800.0,25.6524,25.7032,25.6306,25.6887,65800.0
2010-02-24 11:10:00,35.38,35.44,35.36,35.4,17800.0,25.6815,25.725,25.6669,25.696,17800.0
2010-02-24 11:15:00,35.39,35.42,35.35,35.37,11400.0,25.6887,25.7105,25.6597,25.6742,11400.0
2010-02-24 11:20:00,35.37,35.42,35.35,35.35,8800.0,25.6742,25.7105,25.6597,25.6597,8800.0
2010-02-24 11:25:00,35.36,35.45,35.33,35.45,18200.0,25.6669,25.7323,25.6452,25.7323,18200.0
2010-02-24 11:30:00,35.44,35.48,35.43,35.47,27700.0,25.725,25.754,25.7178,25.7468,27700.0
2010-02-24 11:35:00,35.48,35.48,35.44,35.48,16200.0,25.754,25.754,25.725,25.754,16200.0
2010-02-24 11:40:00,35.48,35.52,35.47,35.5,25700.0,25.754,25.7831,25.7468,25.7686,25700.0
2010-02-24 11:45:00,35.5,35.56,35.5,35.55,26600.0,25.7686,25.8121,25.7686,25.8049,26600.0
2010-02-24 11:50:00,35.55,35.64,35.54,35.64,31700.0,25.8049,25.8702,25.7976,25.8702,31700.0
2010-02-24 11:55:00,35.65,35.67,35.63,35.67,17200.0,25.8774,25.892,25.8629,25.892,17200.0
2010-02-24 12:00:00,35.66,35.7,35.65,35.66,18200.0,25.8847,25.9137,25.8774,25.8847,18200.0
2010-02-24 12:05:00,35.64,35.64,35.56,35.57,13200.0,25.8702,25.8702,25.8121,25.8194,13200.0
2010-02-24 12:10:00,35.56,35.59,35.54,35.59,18100.0,25.8121,25.8339,25.7976,25.8339,18100.0
2010-02-24 12:15:00,35.59,35.62,35.58,35.6,16900.0,25.8339,25.8557,25.8266,25.8411,16900.0
2010-02-24 12:20:00,35.6,35.63,35.59,35.63,15400.0,25.8411,25.8629,25.8339,25.8629,15400.0
2010-02-24 12:25:00,35.63,35.66,35.59,35.6,29300.0,25.8629,25.8847,25.8339,25.8411,29300.0
2010-02-24 12:30:00,35.62,35.63,35.6,35.6,5200.0,25.8557,25.8629,25.8411,25.8411,5200.0
2010-02-24 12:35:00,35.59,35.61,35.55,35.55,17200.0,25.8339,25.8484,25.8049,25.8049,17200.0
2010-02-24 12:40:00,35.55,35.63,35.55,35.63,16100.0,25.8049,25.8629,25.8049,25.8629,16100.0
2010-02-24 12:45:00,35.63,35.64,35.55,35.56,19400.0,25.8629,25.8702,25.8049,25.8121,19400.0
2010-02-24 12:50:00,35.57,35.57,35.52,35.54,12100.0,25.8194,25.8194,25.7831,25.7976,12100.0
2010-02-24 12:55:00,35.55,35.62,35.54,35.61,19500.0,25.8049,25.8557,25.7976,25.8484,19500.0
2010-02-24 13:00:00,35.6,35.61,35.57,35.58,15200.0,25.8411,25.8484,25.8194,25.8266,15200.0
2010-02-24 13:05:00,35.57,35.59,35.56,35.56,7200.0,25.8194,25.8339,25.8121,25.8121,7200.0
2010-02-24 13:10:00,35.56,35.66,35.56,35.65,13500.0,25.8121,25.8847,25.8121,25.8774,13500.0
2010-02-24 13:15:00,35.65,35.75,35.65,35.74,33200.0,25.8774,25.95,25.8774,25.9428,33200.0
2010-02-24 13:20:00,35.75,35.76,35.72,35.73,9200.0,25.95,25.9573,25.9283,25.9355,9200.0
2010-02-24 13:25:00,35.71,35.72,35.64,35.64,5500.0,25.921,25.9283,25.8702,25.8702,5500.0
2010-02-24 13:30:00,35.65,35.77,35.65,35.71,21400.0,25.8774,25.9645,25.8774,25.921,21400.0
2010-02-24 13:35:00,35.72,35.76,35.71,35.73,9900.0,25.9283,25.9573,25.921,25.9355,9900.0
2010-02-24 13:40:00,35.73,35.74,35.71,35.73,13700.0,25.9355,25.9428,25.921,25.9355,13700.0
2010-02-24 13:45:00,35.73,35.74,35.71,35.73,13700.0,25.9355,25.9428,25.921,25.9355,13700.0
2010-02-24 13:50:00,35.73,35.8,35.73,35.8,16300.0,25.9355,25.9863,25.9355,25.9863,16300.0
2010-02-24 13:55:00,35.79,35.8,35.75,35.78,13000.0,25.9791,25.9863,25.95,25.9718,13000.0
2010-02-24 14:00:00,35.77,35.78,35.67,35.67,15600.0,25.9645,25.9718,25.892,25.892,15600.0
2010-02-24 14:05:00,35.67,35.7,35.64,35.67,11100.0,25.892,25.9137,25.8702,25.892,11100.0
2010-02-24 14:10:00,35.67,35.67,35.63,35.65,16300.0,25.892,25.892,25.8629,25.8774,16300.0
2010-02-24 14:15:00,35.65,35.65,35.63,35.64,13200.0,25.8774,25.8774,25.8629,25.8702,13200.0
2010-02-24 14:20:00,35.64,35.68,35.62,35.63,18800.0,25.8702,25.8992,25.8557,25.8629,18800.0
2010-02-24 14:25:00,35.64,35.69,35.64,35.69,8700.0,25.8702,25.9065,25.8702,25.9065,8700.0
2010-02-24 14:30:00,35.69,35.69,35.56,35.56,24700.0,25.9065,25.9065,25.8121,25.8121,24700.0
2010-02-24 14:35:00,35.56,35.65,35.53,35.61,17600.0,25.8121,25.8774,25.7903,25.8484,17600.0
2010-02-24 14:40:00,35.61,35.69,35.56,35.69,17700.0,25.8484,25.9065,25.8121,25.9065,17700.0
2010-02-24 14:45:00,35.68,35.69,35.62,35.68,13000.0,25.8992,25.9065,25.8557,25.8992,13000.0
2010-02-24 14:50:00,35.68,35.69,35.62,35.63,12900.0,25.8992,25.9065,25.8557,25.8629,12900.0
2010-02-24 14:55:00,35.64,35.65,35.58,35.58,9300.0,25.8702,25.8774,25.8266,25.8266,9300.0
2010-02-24 15:00:00,35.59,35.63,35.57,35.62,27300.0,25.8339,25.8629,25.8194,25.8557,27300.0
2010-02-24 15:05:00,35.62,35.65,35.61,35.62,13600.0,25.8557,25.8774,25.8484,25.8557,13600.0
2010-02-24 15:10:00,35.61,35.68,35.61,35.63,14000.0,25.8484,25.8992,25.8484,25.8629,14000.0
2010-02-24 15:15:00,35.64,35.67,35.6,35.65,16100.0,25.8702,25.892,25.8411,25.8774,16100.0
2010-02-24 15:20:00,35.66,35.7,35.63,35.63,17500.0,25.8847,25.9137,25.8629,25.8629,17500.0
2010-02-24 15:25:00,35.63,35.65,35.61,35.62,18200.0,25.8629,25.8774,25.8484,25.8557,18200.0
2010-02-24 15:30:00,35.62,35.64,35.58,35.64,31400.0,25.8557,25.8702,25.8266,25.8702,31400.0
2010-02-24 15:35:00,35.65,35.7,35.65,35.67,30000.0,25.8774,25.9137,25.8774,25.892,30000.0
2010-02-24 15:40:00,35.66,35.72,35.64,35.64,69500.0,25.8847,25.9283,25.8702,25.8702,69500.0
2010-02-24 15:45:00,35.64,35.7,35.64,35.67,104600.0,25.8702,25.9137,25.8702,25.892,104600.0
2010-02-24 15:50:00,35.67,35.81,35.66,35.8,77400.0,25.892,25.9936,25.8847,25.9863,77400.0
2010-02-24 15:55:00,35.81,35.87,35.79,35.87,150600.0,25.9936,26.0371,25.9791,26.0371,150600.0
2010-02-25 09:30:00,35.29,35.42,35.24,35.4,62800.0,25.6161,25.7105,25.5798,25.696,62800.0
2010-02-25 09:35:00,35.37,35.54,35.37,35.47,22000.0,25.6742,25.7976,25.6742,25.7468,22000.0
2010-02-25 09:40:00,35.45,35.53,35.41,35.47,45600.0,25.7323,25.7903,25.7032,25.7468,45600.0
2010-02-25 09:45:00,35.45,35.47,35.34,35.37,37400.0,25.7323,25.7468,25.6524,25.6742,37400.0
2010-02-25 09:50:00,35.37,35.46,35.32,35.46,26300.0,25.6742,25.7395,25.6379,25.7395,26300.0
2010-02-25 09:55:00,35.44,35.56,35.43,35.53,27100.0,25.725,25.8121,25.7178,25.7903,27100.0
2010-02-25 10:00:00,35.51,35.52,35.39,35.47,31200.0,25.7758,25.7831,25.6887,25.7468,31200.0
2010-02-25 10:05:00,35.47,35.49,35.32,35.39,29600.0,25.7468,25.7613,25.6379,25.6887,29600.0
2010-02-25 10:10:00,35.41,35.52,35.4,35.5,23100.0,25.7032,25.7831,25.696,25.7686,23100.0
2010-02-25 10:15:00,35.51,35.54,35.43,35.43,19900.0,25.7758,25.7976,25.7178,25.7178,19900.0
2010-02-25 10:20:00,35.44,35.5,35.38,35.4,23400.0,25.725,25.7686,25.6815,25.696,23400.0
2010-02-25 10:25:00,35.4,35.47,35.39,35.47,23100.0,25.696,25.7468,25.6887,25.7468,23100.0
2010-02-25 10:30:00,35.46,35.56,35.42,35.55,39200.0,25.7395,25.8121,25.7105,25.8049,39200.0
2010-02-25 10:35:00,35.56,35.57,35.53,35.54,17000.0,25.8121,25.8194,25.7903,25.7976,17000.0
2010-02-25 10:40:00,35.54,35.54,35.47,35.52,13900.0,25.7976,25.7976,25.7468,25.7831,13900.0
2010-02-25 10:45:00,35.52,35.62,35.5,35.57,44000.0,25.7831,25.8557,25.7686,25.8194,44000.0
2010-02-25 10:50:00,35.57,35.6,35.55,35.6,18800.0,25.8194,25.8411,25.8049,25.8411,18800.0
2010-02-25 10:55:00,35.57,35.6,35.55,35.55,24000.0,25.8194,25.8411,25.8049,25.8049,24000.0
2010-02-25 11:00:00,35.55,35.59,35.54,35.57,28000.0,25.8049,25.8339,25.7976,25.8194,28000.0
2010-02-25 11:05:00,35.57,35.65,35.56,35.65,27800.0,25.8194,25.8774,25.8121,25.8774,27800.0
2010-02-25 11:10:00,35.65,35.68,35.58,35.58,29200.0,25.8774,25.8992,25.8266,25.8266,29200.0
2010-02-25 11:15:00,35.58,35.61,35.53,35.54,37200.0,25.8266,25.8484,25.7903,25.7976,37200.0
2010-02-25 11:20:00,35.54,35.61,35.53,35.6,20200.0,25.7976,25.8484,25.7903,25.8411,20200.0
2010-02-25 11:25:00,35.61,35.63,35.57,35.61,19800.0,25.8484,25.8629,25.8194,25.8484,19800.0
2010-02-25 11:30:00,35.61,35.62,35.49,35.52,22900.0,25.8484,25.8557,25.7613,25.7831,22900.0
2010-02-25 11:35:00,35.52,35.53,35.47,35.5,21800.0,25.7831,25.7903,25.7468,25.7686,21800.0
2010-02-25 11:40:00,35.5,35.51,35.47,35.47,20300.0,25.7686,25.7758,25.7468,25.7468,20300.0
2010-02-25 11:45:00,35.47,35.48,35.43,35.46,21800.0,25.7468,25.754,25.7178,25.7395,21800.0
2010-02-25 11:50:00,35.46,35.47,35.34,35.35,28700.0,25.7395,25.7468,25.6524,25.6597,28700.0
2010-02-25 11:55:00,35.35,35.41,35.33,35.39,53900.0,25.6597,25.7032,25.6452,25.6887,53900.0
2010-02-25 12:00:00,35.39,35.46,35.38,35.42,24000.0,25.6887,25.7395,25.6815,25.7105,24000.0
2010-02-25 12:05:00,35.42,35.44,35.4,35.41,27600.0,25.7105,25.725,25.696,25.7032,27600.0
2010-02-25 12:10:00,35.41,35.44,35.39,35.42,27700.0,25.7032,25.725,25.6887,25.7105,27700.0
2010-02-25 12:15:00,35.42,35.46,35.42,35.44,6100.0,25.7105,25.7395,25.7105,25.725,6100.0
2010-02-25 12:20:00,35.44,35.44,35.4,35.41,9000.0,25.725,25.725,25.696,25.7032,9000.0
2010-02-25 12:25:00,35.41,35.46,35.4,35.45,16300.0,25.7032,25.7395,25.696,25.7323,16300.0
2010-02-25 12:30:00,35.46,35.5,35.44,35.47,22500.0,25.7395,25.7686,25.725,25.7468,22500.0
2010-02-25 12:35:00,35.47,35.51,35.47,35.49,9900.0,25.7468,25.7758,25.7468,25.7613,9900.0
2010-02-25 12:40:00,35.5,35.56,35.5,35.54,20600.0,25.7686,25.8121,25.7686,25.7976,20600.0
2010-02-25 12:45:00,35.54,35.55,35.5,35.54,9400.0,25.7976,25.8049,25.7686,25.7976,9400.0
2010-02-25 12:50:00,35.53,35.61,35.53,35.59,9200.0,25.7903,25.8484,25.7903,25.8339,9200.0
2010-02-25 12:55:00,35.59,35.6,35.53,35.54,6700.0,25.8339,25.8411,25.7903,25.7976,6700.0
2010-02-25 13:00:00,35.55,35.58,35.55,35.55,5800.0,25.8049,25.8266,25.8049,25.8049,5800.0
2010-02-25 13:05:00,35.56,35.56,35.53,35.54,9300.0,25.8121,25.8121,25.7903,25.7976,9300.0
2010-02-25 13:10:00,35.55,35.61,35.55,35.6,12400.0,25.8049,25.8484,25.8049,25.8411,12400.0
2010-02-25 13:15:00,35.6,35.65,35.58,35.65,9600.0,25.8411,25.8774,25.8266,25.8774,9600.0
2010-02-25 13:20:00,35.65,35.67,35.62,35.63,11800.0,25.8774,25.892,25.8557,25.8629,11800.0
2010-02-25 13:25:00,35.64,35.65,35.6,35.62,4200.0,25.8702,25.8774,25.8411,25.8557,4200.0
2010-02-25 13:30:00,35.61,35.65,35.61,35.65,5800.0,25.8484,25.8774,25.8484,25.8774,5800.0
2010-02-25 13:35:00,35.66,35.67,35.63,35.67,11100.0,25.8847,25.892,25.8629,25.892,11100.0
2010-02-25 13:40:00,35.68,35.74,35.68,35.74,11700.0,25.8992,25.9428,25.8992,25.9428,11700.0
2010-02-25 13:45:00,35.74,35.85,35.74,35.85,21700.0,25.9428,26.0226,25.9428,26.0226,21700.0
2010-02-25 13:50:00,35.85,35.91,35.85,35.87,22000.0,26.0226,26.0662,26.0226,26.0371,22000.0
2010-02-25 13:55:00,35.87,35.92,35.86,35.9,41100.0,26.0371,26.0734,26.0299,26.0589,41100.0
2010-02-25 14:00:00,35.91,35.97,35.87,35.88,22600.0,26.0662,26.1097,26.0371,26.0444,22600.0
2010-02-25 14:05:00,35.88,35.91,35.85,35.87,23600.0,26.0444,26.0662,26.0226,26.0371,23600.0
2010-02-25 14:10:00,35.87,35.89,35.87,35.88,13000.0,26.0371,26.0517,26.0371,26.0444,13000.0
2010-02-25 14:15:00,35.88,35.89,35.85,35.85,28500.0,26.0444,26.0517,26.0226,26.0226,28500.0
2010-02-25 14:20:00,35.86,35.96,35.86,35.88,13000.0,26.0299,26.1025,26.0299,26.0444,13000.0
2010-02-25 14:25:00,35.88,35.97,35.88,35.91,25800.0,26.0444,26.1097,26.0444,26.0662,25800.0
2010-02-25 14:30:00,35.9,35.96,35.88,35.95,19200.0,26.0589,26.1025,26.0444,26.0952,19200.0
2010-02-25 14:35:00,35.97,35.97,35.88,35.89,13900.0,26.1097,26.1097,26.0444,26.0517,13900.0
2010-02-25 14:40:00,35.89,35.95,35.86,35.94,14600.0,26.0517,26.0952,26.0299,26.0879,14600.0
2010-02-25 14:45:00,35.93,36.0,35.89,35.9,28700.0,26.0807,26.1315,26.0517,26.0589,28700.0
2010-02-25 14:50:00,35.91,35.93,35.88,35.93,15700.0,26.0662,26.0807,26.0444,26.0807,15700.0
2010-02-25 14:55:00,35.93,35.96,35.91,35.95,7400.0,26.0807,26.1025,26.0662,26.0952,7400.0
2010-02-25 15:00:00,35.94,35.94,35.89,35.9,24200.0,26.0879,26.0879,26.0517,26.0589,24200.0
2010-02-25 15:05:00,35.9,36.09,35.9,36.05,38600.0,26.0589,26.1968,26.0589,26.1678,38600.0
2010-02-25 15:10:00,36.05,36.06,36.02,36.06,17900.0,26.1678,26.1751,26.146,26.1751,17900.0
2010-02-25 15:15:00,36.05,36.1,36.04,36.05,42500.0,26.1678,26.2041,26.1605,26.1678,42500.0
2010-02-25 15:20:00,36.06,36.1,36.01,36.02,26500.0,26.1751,26.2041,26.1388,26.146,26500.0
2010-02-25 15:25:00,36.02,36.08,36.01,36.08,22300.0,26.146,26.1896,26.1388,26.1896,22300.0
2010-02-25 15:30:00,36.08,36.13,36.05,36.12,32200.0,26.1896,26.2259,26.1678,26.2186,32200.0
2010-02-25 15:35:00,36.12,36.13,36.04,36.06,48000.0,26.2186,26.2259,26.1605,26.1751,48000.0
2010-02-25 15:40:00,36.06,36.15,36.04,36.07,75300.0,26.1751,26.2404,26.1605,26.1823,75300.0
2010-02-25 15:45:00,36.08,36.13,36.04,36.04,88300.0,26.1896,26.2259,26.1605,26.1605,88300.0
2010-02-25 15:50:00,36.05,36.05,35.99,36.03,85500.0,26.1678,26.1678,26.1242,26.1533,85500.0
2010-02-25 15:55:00,36.03,36.08,36.0,36.07,95200.0,26.1533,26.1896,26.1315,26.1823,95200.0
2010-02-26 09:30:00,36.15,36.45,36.15,36.45,35800.0,26.2404,26.4581,26.2404,26.4581,35800.0
2010-02-26 09:35:00,36.45,36.65,36.36,36.36,40800.0,26.4581,26.6033,26.3928,26.3928,40800.0
2010-02-26 09:40:00,36.36,36.43,36.23,36.37,33100.0,26.3928,26.4436,26.2985,26.4001,33100.0
2010-02-26 09:45:00,36.36,36.41,36.3,36.36,15600.0,26.3928,26.4291,26.3493,26.3928,15600.0
2010-02-26 09:50:00,36.38,36.38,36.26,36.26,28600.0,26.4073,26.4073,26.3202,26.3202,28600.0
2010-02-26 09:55:00,36.26,36.47,36.23,36.43,45500.0,26.3202,26.4727,26.2985,26.4436,45500.0
2010-02-26 10:00:00,36.44,36.51,36.17,36.23,69000.0,26.4509,26.5017,26.2549,26.2985,69000.0
2010-02-26 10:05:00,36.24,36.26,36.13,36.21,20700.0,26.3057,26.3202,26.2259,26.2839,20700.0
2010-02-26 10:10:00,36.2,36.32,36.16,36.31,16400.0,26.2767,26.3638,26.2476,26.3565,16400.0
2010-02-26 10:15:00,36.27,36.38,36.27,36.37,25800.0,26.3275,26.4073,26.3275,26.4001,25800.0
2010-02-26 10:20:00,36.35,36.42,36.33,36.38,15300.0,26.3856,26.4364,26.371,26.4073,15300.0
2010-02-26 10:25:00,36.38,36.38,36.26,36.29,9300.0,26.4073,26.4073,26.3202,26.342,9300.0
2010-02-26 10:30:00,36.29,36.51,36.29,36.35,56200.0,26.342,26.5017,26.342,26.3856,56200.0
2010-02-26 10:35:00,36.35,36.51,36.33,36.46,18600.0,26.3856,26.5017,26.371,26.4654,18600.0
2010-02-26 10:40:00,36.45,36.49,36.42,36.48,10800.0,26.4581,26.4872,26.4364,26.4799,10800.0
2010-02-26 10:45:00,36.48,36.52,36.42,36.43,17000.0,26.4799,26.509,26.4364,26.4436,17000.0
2010-02-26 10:50:00,36.42,36.49,36.42,36.47,23700.0,26.4364,26.4872,26.4364,26.4727,23700.0
2010-02-26 10:55:00,36.46,36.53,36.45,36.5,43100.0,26.4654,26.5162,26.4581,26.4944,43100.0
2010-02-26 11:00:00,36.51,36.58,36.51,36.56,34300.0,26.5017,26.5525,26.5017,26.538,34300.0
2010-02-26 11:05:00,36.57,36.62,36.55,36.62,21700.0,26.5452,26.5815,26.5307,26.5815,21700.0
2010-02-26 11:10:00,36.61,36.66,36.59,36.65,30500.0,26.5743,26.6106,26.5598,26.6033,30500.0
2010-02-26 11:15:00,36.64,36.69,36.59,36.6,51800.0,26.5961,26.6324,26.5598,26.567,51800.0
2010-02-26 11:20:00,36.59,36.59,36.53,36.56,14900.0,26.5598,26.5598,26.5162,26.538,14900.0
2010-02-26 11:25:00,36.56,36.59,36.53,36.56,18600.0,26.538,26.5598,26.5162,26.538,18600.0
2010-02-26 11:30:00,36.54,36.68,36.54,36.68,15800.0,26.5235,26.6251,26.5235,26.6251,15800.0
2010-02-26 11:35:00,36.68,36.77,36.66,36.77,26800.0,26.6251,26.6904,26.6106,26.6904,26800.0
2010-02-26 11:40:00,36.76,36.84,36.76,36.79,46200.0,26.6832,26.7412,26.6832,26.7049,46200.0
2010-02-26 11:45:00,36.77,36.78,36.67,36.67,16800.0,26.6904,26.6977,26.6178,26.6178,16800.0
2010-02-26 11:50:00,36.65,36.66,36.61,36.63,23800.0,26.6033,26.6106,26.5743,26.5888,23800.0
2010-02-26 11:55:00,36.63,36.64,36.62,36.63,10700.0,26.5888,26.5961,26.5815,26.5888,10700.0
2010-02-26 12:00:00,36.63,36.69,36.59,36.59,23500.0,26.5888,26.6324,26.5598,26.5598,23500.0
2010-02-26 12:05:00,36.6,36.61,36.56,36.59,13500.0,26.567,26.5743,26.538,26.5598,13500.0
2010-02-26 12:10:00,36.59,36.59,36.57,36.58,11200.0,26.5598,26.5598,26.5452,26.5525,11200.0
2010-02-26 12:15:00,36.59,36.6,36.54,36.6,16400.0,26.5598,26.567,26.5235,26.567,16400.0
2010-02-26 12:20:00,36.59,36.61,36.57,36.6,13900.0,26.5598,26.5743,26.5452,26.567,13900.0
2010-02-26 12:25:00,36.61,36.62,36.58,36.58,20400.0,26.5743,26.5815,26.5525,26.5525,20400.0
2010-02-26 12:30:00,36.58,36.58,36.53,36.55,26000.0,26.5525,26.5525,26.5162,26.5307,26000.0
2010-02-26 12:35:00,36.55,36.61,36.51,36.58,29500.0,26.5307,26.5743,26.5017,26.5525,29500.0
2010-02-26 12:40:00,36.58,36.6,36.54,36.55,8600.0,26.5525,26.567,26.5235,26.5307,8600.0
2010-02-26 12:45:00,36.57,36.62,36.57,36.58,9800.0,26.5452,26.5815,26.5452,26.5525,9800.0
2010-02-26 12:50:00,36.59,36.59,36.49,36.52,10800.0,26.5598,26.5598,26.4872,26.509,10800.0
2010-02-26 12:55:00,36.51,36.56,36.49,36.56,9600.0,26.5017,26.538,26.4872,26.538,9600.0
2010-02-26 13:00:00,36.56,36.59,36.49,36.5,13400.0,26.538,26.5598,26.4872,26.4944,13400.0
2010-02-26 13:05:00,36.5,36.5,36.45,36.47,11100.0,26.4944,26.4944,26.4581,26.4727,11100.0
2010-02-26 13:10:00,36.47,36.47,36.45,36.45,7400.0,26.4727,26.4727,26.4581,26.4581,7400.0
2010-02-26 13:15:00,36.45,36.48,36.45,36.45,9900.0,26.4581,26.4799,26.4581,26.4581,9900.0
2010-02-26 13:20:00,36.45,36.47,36.43,36.47,12800.0,26.4581,26.4727,26.4436,26.4727,12800.0
2010-02-26 13:25:00,36.47,36.52,36.46,36.52,7300.0,26.4727,26.509,26.4654,26.509,7300.0
2010-02-26 13:30:00,36.53,36.53,36.48,36.51,13800.0,26.5162,26.5162,26.4799,26.5017,13800.0
2010-02-26 13:35:00,36.51,36.51,36.47,36.47,8500.0,26.5017,26.5017,26.4727,26.4727,8500.0
2010-02-26 13:40:00,36.47,36.49,36.47,36.48,10100.0,26.4727,26.4872,26.4727,26.4799,10100.0
2010-02-26 13:45:00,36.48,36.49,36.45,36.45,5800.0,26.4799,26.4872,26.4581,26.4581,5800.0
2010-02-26 13:50:00,36.45,36.5,36.45,36.47,11400.0,26.4581,26.4944,26.4581,26.4727,11400.0
2010-02-26 13:55:00,36.46,36.52,36.46,36.5,11400.0,26.4654,26.509,26.4654,26.4944,11400.0
2010-02-26 14:00:00,36.5,36.5,36.44,36.44,7000.0,26.4944,26.4944,26.4509,26.4509,7000.0
2010-02-26 14:05:00,36.45,36.46,36.42,36.46,16400.0,26.4581,26.4654,26.4364,26.4654,16400.0
2010-02-26 14:10:00,36.46,36.46,36.42,36.44,10500.0,26.4654,26.4654,26.4364,26.4509,10500.0
2010-02-26 14:15:00,36.45,36.49,36.45,36.47,13000.0,26.4581,26.4872,26.4581,26.4727,13000.0
2010-02-26 14:20:00,36.47,36.47,36.43,36.46,11800.0,26.4727,26.4727,26.4436,26.4654,11800.0
2010-02-26 14:25:00,36.46,36.49,36.45,36.49,10800.0,26.4654,26.4872,26.4581,26.4872,10800.0
2010-02-26 14:30:00,36.49,36.49,36.44,36.47,14200.0,26.4872,26.4872,26.4509,26.4727,14200.0
2010-02-26 14:35:00,36.47,36.47,36.4,36.42,17500.0,26.4727,26.4727,26.4218,26.4364,17500.0
2010-02-26 14:40:00,36.42,36.45,36.42,36.43,8300.0,26.4364,26.4581,26.4364,26.4436,8300.0
2010-02-26 14:45:00,36.42,36.52,36.42,36.51,26200.0,26.4364,26.509,26.4364,26.5017,26200.0
2010-02-26 14:50:00,36.51,36.54,36.47,36.48,30900.0,26.5017,26.5235,26.4727,26.4799,30900.0
2010-02-26 14:55:00,36.47,36.52,36.47,36.52,18000.0,26.4727,26.509,26.4727,26.509,18000.0
2010-02-26 15:00:00,36.52,36.53,36.44,36.44,15700.0,26.509,26.5162,26.4509,26.4509,15700.0
2010-02-26 15:05:00,36.44,36.47,36.42,36.45,25700.0,26.4509,26.4727,26.4364,26.4581,25700.0
2010-02-26 15:10:00,36.45,36.53,36.44,36.5,37300.0,26.4581,26.5162,26.4509,26.4944,37300.0
2010-02-26 15:15:00,36.49,36.53,36.46,36.48,22700.0,26.4872,26.5162,26.4654,26.4799,22700.0
2010-02-26 15:20:00,36.49,36.49,36.44,36.44,24800.0,26.4872,26.4872,26.4509,26.4509,24800.0
2010-02-26 15:25:00,36.44,36.46,36.39,36.4,40300.0,26.4509,26.4654,26.4146,26.4218,40300.0
2010-02-26 15:30:00,36.39,36.4,36.33,36.36,70600.0,26.4146,26.4218,26.371,26.3928,70600.0
2010-02-26 15:35:00,36.36,36.44,36.33,36.43,46300.0,26.3928,26.4509,26.371,26.4436,46300.0
2010-02-26 15:40:00,36.42,36.45,36.4,36.4,39000.0,26.4364,26.4581,26.4218,26.4218,39000.0
2010-02-26 15:45:00,36.4,36.41,36.36,36.4,46500.0,26.4218,26.4291,26.3928,26.4218,46500.0
2010-02-26 15:50:00,36.4,36.46,36.38,36.44,81600.0,26.4218,26.4654,26.4073,26.4509,81600.0
2010-02-26 15:55:00,36.44,36.44,36.38,36.38,104200.0,26.4509,26.4509,26.4073,26.4073,104200.0
2010-03-01 09:30:00,35.6,36.25,35.55,35.96,121400.0,25.8411,26.313,25.8049,26.1025,121400.0
2010-03-01 09:35:00,35.96,35.98,35.59,35.64,77300.0,26.1025,26.117,25.8339,25.8702,77300.0
2010-03-01 09:40:00,35.65,35.9,35.63,35.9,65500.0,25.8774,26.0589,25.8629,26.0589,65500.0
2010-03-01 09:45:00,35.9,36.01,35.9,36.0,55100.0,26.0589,26.1388,26.0589,26.1315,55100.0
2010-03-01 09:50:00,36.0,36.09,35.95,35.95,93200.0,26.1315,26.1968,26.0952,26.0952,93200.0
2010-03-01 09:55:00,35.95,36.04,35.94,36.0,36000.0,26.0952,26.1605,26.0879,26.1315,36000.0
2010-03-01 10:00:00,36.0,36.3,35.97,36.28,61200.0,26.1315,26.3493,26.1097,26.3347,61200.0
2010-03-01 10:05:00,36.27,36.42,36.27,36.38,52500.0,26.3275,26.4364,26.3275,26.4073,52500.0
2010-03-01 10:10:00,36.39,36.57,36.37,36.44,45200.0,26.4146,26.5452,26.4001,26.4509,45200.0
2010-03-01 10:15:00,36.44,36.49,36.42,36.47,22300.0,26.4509,26.4872,26.4364,26.4727,22300.0
2010-03-01 10:20:00,36.45,36.5,36.4,36.41,19100.0,26.4581,26.4944,26.4218,26.4291,19100.0
2010-03-01 10:25:00,36.41,36.42,36.34,36.39,28200.0,26.4291,26.4364,26.3783,26.4146,28200.0
2010-03-01 10:30:00,36.39,36.42,36.32,36.41,47800.0,26.4146,26.4364,26.3638,26.4291,47800.0
2010-03-01 10:35:00,36.42,36.42,36.31,36.33,69500.0,26.4364,26.4364,26.3565,26.371,69500.0
2010-03-01 10:40:00,36.33,36.4,36.33,36.35,42200.0,26.371,26.4218,26.371,26.3856,42200.0
2010-03-01 10:45:00,36.34,36.35,36.28,36.3,31300.0,26.3783,26.3856,26.3347,26.3493,31300.0
2010-03-01 10:50:00,36.31,36.39,36.29,36.38,15500.0,26.3565,26.4146,26.342,26.4073,15500.0
2010-03-01 10:55:00,36.38,36.5,36.38,36.45,22300.0,26.4073,26.4944,26.4073,26.4581,22300.0
2010-03-01 11:00:00,36.46,36.48,36.44,36.48,11700.0,26.4654,26.4799,26.4509,26.4799,11700.0
2010-03-01 11:05:00,36.48,36.63,36.46,36.6,45900.0,26.4799,26.5888,26.4654,26.567,45900.0
2010-03-01 11:10:00,36.6,36.64,36.56,36.56,28800.0,26.567,26.5961,26.538,26.538,28800.0
2010-03-01 11:15:00,36.56,36.59,36.53,36.54,22100.0,26.538,26.5598,26.5162,26.5235,22100.0
2010-03-01 11:20:00,36.54,36.54,36.47,36.48,30100.0,26.5235,26.5235,26.4727,26.4799,30100.0
2010-03-01 11:25:00,36.47,36.52,36.45,36.51,17600.0,26.4727,26.509,26.4581,26.5017,17600.0
2010-03-01 11:30:00,36.51,36.57,36.49,36.57,21500.0,26.5017,26.5452,26.4872,26.5452,21500.0
2010-03-01 11:35:00,36.57,36.58,36.5,36.5,23900.0,26.5452,26.5525,26.4944,26.4944,23900.0
2010-03-01 11:40:00,36.5,36.53,36.43,36.46,17500.0,26.4944,26.5162,26.4436,26.4654,17500.0
2010-03-01 11:45:00,36.47,36.59,36.47,36.51,25400.0,26.4727,26.5598,26.4727,26.5017,25400.0
2010-03-01 11:50:00,36.51,36.6,36.47,36.6,20900.0,26.5017,26.567,26.4727,26.567,20900.0
2010-03-01 11:55:00,36.6,36.67,36.59,36.67,25000.0,26.567,26.6178,26.5598,26.6178,25000.0
2010-03-01 12:00:00,36.67,36.72,36.66,36.7,20100.0,26.6178,26.6541,26.6106,26.6396,20100.0
2010-03-01 12:05:00,36.7,36.79,36.7,36.78,16900.0,26.6396,26.7049,26.6396,26.6977,16900.0
2010-03-01 12:10:00,36.77,36.82,36.75,36.75,43600.0,26.6904,26.7267,26.6759,26.6759,43600.0
2010-03-01 12:15:00,36.76,36.81,36.74,36.79,14000.0,26.6832,26.7195,26.6686,26.7049,14000.0
2010-03-01 12:20:00,36.78,36.79,36.77,36.77,9900.0,26.6977,26.7049,26.6904,26.6904,9900.0
2010-03-01 12:25:00,36.78,36.86,36.78,36.8,37900.0,26.6977,26.7558,26.6977,26.7122,37900.0
2010-03-01 12:30:00,36.8,36.85,36.78,36.85,28300.0,26.7122,26.7485,26.6977,26.7485,28300.0
2010-03-01 12:35:00,36.85,36.9,36.84,36.85,15200.0,26.7485,26.7848,26.7412,26.7485,15200.0
2010-03-01 12:40:00,36.85,36.89,36.84,36.88,10900.0,26.7485,26.7775,26.7412,26.7703,10900.0
2010-03-01 12:45:00,36.89,36.94,36.89,36.94,13200.0,26.7775,26.8138,26.7775,26.8138,13200.0
2010-03-01 12:50:00,36.94,36.94,36.86,36.91,33300.0,26.8138,26.8138,26.7558,26.792,33300.0
2010-03-01 12:55:00,36.91,36.92,36.84,36.85,23600.0,26.792,26.7993,26.7412,26.7485,23600.0
2010-03-01 13:00:00,36.85,36.89,36.83,36.89,14800.0,26.7485,26.7775,26.734,26.7775,14800.0
2010-03-01 13:05:00,36.89,36.89,36.77,36.83,64700.0,26.7775,26.7775,26.6904,26.734,64700.0
2010-03-01 13:10:00,36.83,36.84,36.74,36.82,43900.0,26.734,26.7412,26.6686,26.7267,43900.0
2010-03-01 13:15:00,36.84,36.86,36.83,36.84,8700.0,26.7412,26.7558,26.734,26.7412,8700.0
2010-03-01 13:20:00,36.83,36.84,36.79,36.79,19900.0,26.734,26.7412,26.7049,26.7049,19900.0
2010-03-01 13:25:00,36.79,36.85,36.78,36.85,18700.0,26.7049,26.7485,26.6977,26.7485,18700.0
2010-03-01 13:30:00,36.84,36.89,36.84,36.87,7100.0,26.7412,26.7775,26.7412,26.763,7100.0
2010-03-01 13:35:00,36.88,36.92,36.87,36.89,21000.0,26.7703,26.7993,26.763,26.7775,21000.0
2010-03-01 13:40:00,36.9,36.93,36.89,36.92,21400.0,26.7848,26.8066,26.7775,26.7993,21400.0
2010-03-01 13:45:00,36.92,37.0,36.92,36.99,56800.0,26.7993,26.8574,26.7993,26.8501,56800.0
2010-03-01 13:50:00,36.99,36.99,36.92,36.92,15800.0,26.8501,26.8501,26.7993,26.7993,15800.0
2010-03-01 13:55:00,36.92,36.92,36.86,36.92,22200.0,26.7993,26.7993,26.7558,26.7993,22200.0
2010-03-01 14:00:00,36.91,36.91,36.87,36.88,17600.0,26.792,26.792,26.763,26.7703,17600.0
2010-03-01 14:05:00,36.87,36.97,36.87,36.97,22800.0,26.763,26.8356,26.763,26.8356,22800.0
2010-03-01 14:10:00,36.96,37.06,36.96,37.05,71200.0,26.8283,26.9009,26.8283,26.8937,71200.0
2010-03-01 14:15:00,37.04,37.07,37.01,37.05,30400.0,26.8864,26.9082,26.8646,26.8937,30400.0
2010-03-01 14:20:00,37.06,37.07,37.04,37.04,33600.0,26.9009,26.9082,26.8864,26.8864,33600.0
2010-03-01 14:25:00,37.04,37.06,37.03,37.05,14700.0,26.8864,26.9009,26.8791,26.8937,14700.0
2010-03-01 14:30:00,37.05,37.1,37.05,37.06,19000.0,26.8937,26.93,26.8937,26.9009,19000.0
2010-03-01 14:35:00,37.07,37.07,36.97,36.97,15200.0,26.9082,26.9082,26.8356,26.8356,15200.0
2010-03-01 14:40:00,36.97,36.97,36.95,36.97,34700.0,26.8356,26.8356,26.8211,26.8356,34700.0
2010-03-01 14:45:00,36.96,36.97,36.89,36.89,18000.0,26.8283,26.8356,26.7775,26.7775,18000.0
2010-03-01 14:50:00,36.89,36.9,36.81,36.84,34500.0,26.7775,26.7848,26.7195,26.7412,34500.0
2010-03-01 14:55:00,36.84,36.88,36.82,36.83,29000.0,26.7412,26.7703,26.7267,26.734,29000.0
2010-03-01 15:00:00,36.83,36.9,36.83,36.87,48600.0,26.734,26.7848,26.734,26.763,48600.0
2010-03-01 15:05:00,36.87,36.88,36.76,36.77,38000.0,26.763,26.7703,26.6832,26.6904,38000.0
2010-03-01 15:10:00,36.78,36.81,36.72,36.72,39400.0,26.6977,26.7195,26.6541,26.6541,39400.0
2010-03-01 15:15:00,36.72,36.82,36.72,36.78,34900.0,26.6541,26.7267,26.6541,26.6977,34900.0
2010-03-01 15:20:00,36.78,36.84,36.75,36.84,32700.0,26.6977,26.7412,26.6759,26.7412,32700.0
2010-03-01 15:25:00,36.84,36.85,36.81,36.82,26000.0,26.7412,26.7485,26.7195,26.7267,26000.0
2010-03-01 15:30:00,36.82,36.87,36.81,36.83,47100.0,26.7267,26.763,26.7195,26.734,47100.0
2010-03-01 15:35:00,36.84,36.9,36.83,36.84,34500.0,26.7412,26.7848,26.734,26.7412,34500.0
2010-03-01 15:40:00,36.84,36.86,36.78,36.86,52300.0,26.7412,26.7558,26.6977,26.7558,52300.0
2010-03-01 15:45:00,36.86,36.87,36.78,36.79,66200.0,26.7558,26.763,26.6977,26.7049,66200.0
2010-03-01 15:50:00,36.79,36.82,36.78,36.79,60700.0,26.7049,26.7267,26.6977,26.7049,60700.0
2010-03-01 15:55:00,36.78,36.82,36.74,36.82,164700.0,26.6977,26.7267,26.6686,26.7267,164700.0
2010-03-02 09:30:00,36.79,36.95,36.75,36.77,31000.0,26.7049,26.8211,26.6759,26.6904,31000.0
2010-03-02 09:35:00,36.8,36.85,36.55,36.62,31400.0,26.7122,26.7485,26.5307,26.5815,31400.0
2010-03-02 09:40:00,36.61,36.79,36.61,36.77,39600.0,26.5743,26.7049,26.5743,26.6904,39600.0
2010-03-02 09:45:00,36.76,37.07,36.72,36.91,171700.0,26.6832,26.9082,26.6541,26.792,171700.0
2010-03-02 09:50:00,36.91,36.98,36.85,36.89,26100.0,26.792,26.8429,26.7485,26.7775,26100.0
2010-03-02 09:55:00,36.88,36.95,36.85,36.85,13800.0,26.7703,26.8211,26.7485,26.7485,13800.0
2010-03-02 10:00:00,36.85,36.94,36.83,36.9,22900.0,26.7485,26.8138,26.734,26.7848,22900.0
2010-03-02 10:05:00,36.9,36.9,36.75,36.77,42800.0,26.7848,26.7848,26.6759,26.6904,42800.0
2010-03-02 10:10:00,36.77,36.8,36.75,36.76,27300.0,26.6904,26.7122,26.6759,26.6832,27300.0
2010-03-02 10:15:00,36.75,36.81,36.72,36.8,34300.0,26.6759,26.7195,26.6541,26.7122,34300.0
2010-03-02 10:20:00,36.8,36.84,36.77,36.78,34300.0,26.7122,26.7412,26.6904,26.6977,34300.0
2010-03-02 10:25:00,36.78,36.81,36.77,36.78,16000.0,26.6977,26.7195,26.6904,26.6977,16000.0
2010-03-02 10:30:00,36.79,36.9,36.78,36.84,34100.0,26.7049,26.7848,26.6977,26.7412,34100.0
2010-03-02 10:35:00,36.83,36.94,36.83,36.94,63400.0,26.734,26.8138,26.734,26.8138,63400.0
2010-03-02 10:40:00,36.94,37.04,36.88,37.0,67600.0,26.8138,26.8864,26.7703,26.8574,67600.0
2010-03-02 10:45:00,37.0,37.03,36.81,36.84,83800.0,26.8574,26.8791,26.7195,26.7412,83800.0
2010-03-02 10:50:00,36.87,36.9,36.78,36.9,24500.0,26.763,26.7848,26.6977,26.7848,24500.0
2010-03-02 10:55:00,36.9,36.95,36.85,36.85,29200.0,26.7848,26.8211,26.7485,26.7485,29200.0
2010-03-02 11:00:00,36.86,36.93,36.85,36.93,59900.0,26.7558,26.8066,26.7485,26.8066,59900.0
2010-03-02 11:05:00,36.93,36.97,36.88,36.93,21000.0,26.8066,26.8356,26.7703,26.8066,21000.0
2010-03-02 11:10:00,36.94,36.97,36.9,36.9,38000.0,26.8138,26.8356,26.7848,26.7848,38000.0
2010-03-02 11:15:00,36.9,36.93,36.87,36.88,12300.0,26.7848,26.8066,26.763,26.7703,12300.0
2010-03-02 11:20:00,36.88,36.88,36.84,36.86,19500.0,26.7703,26.7703,26.7412,26.7558,19500.0
2010-03-02 11:25:00,36.85,36.91,36.85,36.88,19700.0,26.7485,26.792,26.7485,26.7703,19700.0
2010-03-02 11:30:00,36.87,36.89,36.83,36.85,19900.0,26.763,26.7775,26.734,26.7485,19900.0
2010-03-02 11:35:00,36.84,36.86,36.83,36.85,34900.0,26.7412,26.7558,26.734,26.7485,34900.0
2010-03-02 11:40:00,36.85,36.86,36.83,36.85,12400.0,26.7485,26.7558,26.734,26.7485,12400.0
2010-03-02 11:45:00,36.85,36.85,36.8,36.84,10200.0,26.7485,26.7485,26.7122,26.7412,10200.0
2010-03-02 11:50:00,36.85,36.87,36.83,36.86,18600.0,26.7485,26.763,26.734,26.7558,18600.0
2010-03-02 11:55:00,36.86,36.87,36.81,36.81,15600.0,26.7558,26.763,26.7195,26.7195,15600.0
2010-03-02 12:00:00,36.82,36.84,36.76,36.76,30600.0,26.7267,26.7412,26.6832,26.6832,30600.0
2010-03-02 12:05:00,36.76,36.79,36.74,36.78,10100.0,26.6832,26.7049,26.6686,26.6977,10100.0
2010-03-02 12:10:00,36.8,36.8,36.72,36.72,15100.0,26.7122,26.7122,26.6541,26.6541,15100.0
2010-03-02 12:15:00,36.73,36.74,36.7,36.7,38200.0,26.6614,26.6686,26.6396,26.6396,38200.0
2010-03-02 12:20:00,36.7,36.78,36.7,36.76,11800.0,26.6396,26.6977,26.6396,26.6832,11800.0
2010-03-02 12:25:00,36.74,36.76,36.74,36.76,4000.0,26.6686,26.6832,26.6686,26.6832,4000.0
2010-03-02 12:30:00,36.75,36.76,36.72,36.74,12800.0,26.6759,26.6832,26.6541,26.6686,12800.0
2010-03-02 12:35:00,36.73,36.77,36.7,36.77,9900.0,26.6614,26.6904,26.6396,26.6904,9900.0
2010-03-02 12:40:00,36.77,36.79,36.75,36.78,12100.0,26.6904,26.7049,26.6759,26.6977,12100.0
2010-03-02 12:45:00,36.77,36.81,36.76,36.8,11500.0,26.6904,26.7195,26.6832,26.7122,11500.0
2010-03-02 12:50:00,36.79,36.8,36.74,36.77,15900.0,26.7049,26.7122,26.6686,26.6904,15900.0
2010-03-02 12:55:00,36.76,36.81,36.76,36.81,6800.0,26.6832,26.7195,26.6832,26.7195,6800.0
2010-03-02 13:00:00,36.82,36.87,36.81,36.81,24400.0,26.7267,26.763,26.7195,26.7195,24400.0
2010-03-02 13:05:00,36.81,36.81,36.77,36.77,6500.0,26.7195,26.7195,26.6904,26.6904,6500.0
2010-03-02 13:10:00,36.76,36.78,36.74,36.75,8300.0,26.6832,26.6977,26.6686,26.6759,8300.0
2010-03-02 13:15:00,36.77,36.79,36.76,36.76,11800.0,26.6904,26.7049,26.6832,26.6832,11800.0
2010-03-02 13:20:00,36.76,36.76,36.72,36.72,26500.0,26.6832,26.6832,26.6541,26.6541,26500.0
2010-03-02 13:25:00,36.72,36.77,36.71,36.77,10400.0,26.6541,26.6904,26.6469,26.6904,10400.0
2010-03-02 13:30:00,36.77,36.85,36.75,36.85,46700.0,26.6904,26.7485,26.6759,26.7485,46700.0
2010-03-02 13:35:00,36.86,36.88,36.85,36.87,24000.0,26.7558,26.7703,26.7485,26.763,24000.0
2010-03-02 13:40:00,36.87,36.87,36.79,36.79,15400.0,26.763,26.763,26.7049,26.7049,15400.0
2010-03-02 13:45:00,36.79,36.89,36.79,36.86,68800.0,26.7049,26.7775,26.7049,26.7558,68800.0
2010-03-02 13:50:00,36.86,36.87,36.84,36.86,22400.0,26.7558,26.763,26.7412,26.7558,22400.0
2010-03-02 13:55:00,36.86,36.89,36.83,36.85,28200.0,26.7558,26.7775,26.734,26.7485,28200.0
2010-03-02 14:00:00,36.86,36.88,36.82,36.83,22900.0,26.7558,26.7703,26.7267,26.734,22900.0
2010-03-02 14:05:00,36.84,36.96,36.8,36.92,53400.0,26.7412,26.8283,26.7122,26.7993,53400.0
2010-03-02 14:10:00,36.92,36.93,36.9,36.91,15900.0,26.7993,26.8066,26.7848,26.792,15900.0
2010-03-02 14:15:00,36.91,36.93,36.89,36.91,21100.0,26.792,26.8066,26.7775,26.792,21100.0
2010-03-02 14:20:00,36.92,36.97,36.91,36.91,42200.0,26.7993,26.8356,26.792,26.792,42200.0
2010-03-02 14:25:00,36.91,36.91,36.83,36.85,20200.0,26.792,26.792,26.734,26.7485,20200.0
2010-03-02 14:30:00,36.85,36.85,36.79,36.81,22300.0,26.7485,26.7485,26.7049,26.7195,22300.0
2010-03-02 14:35:00,36.81,36.83,36.78,36.81,22800.0,26.7195,26.734,26.6977,26.7195,22800.0
2010-03-02 14:40:00,36.82,36.82,36.76,36.77,16300.0,26.7267,26.7267,26.6832,26.6904,16300.0
2010-03-02 14:45:00,36.77,36.79,36.76,36.77,20000.0,26.6904,26.7049,26.6832,26.6904,20000.0
2010-03-02 14:50:00,36.79,36.79,36.69,36.69,32900.0,26.7049,26.7049,26.6324,26.6324,32900.0
2010-03-02 14:55:00,36.69,36.72,36.66,36.68,39900.0,26.6324,26.6541,26.6106,26.6251,39900.0
2010-03-02 15:00:00,36.68,36.76,36.67,36.76,19000.0,26.6251,26.6832,26.6178,26.6832,19000.0
2010-03-02 15:05:00,36.75,36.8,36.75,36.79,20600.0,26.6759,26.7122,26.6759,26.7049,20600.0
2010-03-02 15:10:00,36.8,36.81,36.78,36.78,26400.0,26.7122,26.7195,26.6977,26.6977,26400.0
2010-03-02 15:15:00,36.78,36.78,36.7,36.72,35000.0,26.6977,26.6977,26.6396,26.6541,35000.0
2010-03-02 15:20:00,36.71,36.72,36.65,36.65,34400.0,26.6469,26.6541,26.6033,26.6033,34400.0
2010-03-02 15:25:00,36.64,36.65,36.59,36.6,47400.0,26.5961,26.6033,26.5598,26.567,47400.0
2010-03-02 15:30:00,36.59,36.67,36.58,36.66,47800.0,26.5598,26.6178,26.5525,26.6106,47800.0
2010-03-02 15:35:00,36.65,36.67,36.6,36.61,47200.0,26.6033,26.6178,26.567,26.5743,47200.0
2010-03-02 15:40:00,36.61,36.62,36.48,36.5,99800.0,26.5743,26.5815,26.4799,26.4944,99800.0
2010-03-02 15:45:00,36.49,36.56,36.49,36.56,41100.0,26.4872,26.538,26.4872,26.538,41100.0
2010-03-02 15:50:00,36.56,36.59,36.5,36.53,119200.0,26.538,26.5598,26.4944,26.5162,119200.0
2010-03-02 15:55:00,36.53,36.55,36.49,36.52,163700.0,26.5162,26.5307,26.4872,26.509,163700.0
2010-03-03 09:30:00,36.57,36.57,36.33,36.44,40500.0,26.5452,26.5452,26.371,26.4509,40500.0
2010-03-03 09:35:00,36.45,36.57,36.36,36.52,30700.0,26.4581,26.5452,26.3928,26.509,30700.0
2010-03-03 09:40:00,36.51,36.53,36.45,36.5,22400.0,26.5017,26.5162,26.4581,26.4944,22400.0
2010-03-03 09:45:00,36.49,36.74,36.49,36.74,36500.0,26.4872,26.6686,26.4872,26.6686,36500.0
2010-03-03 09:50:00,36.76,36.85,36.72,36.79,28800.0,26.6832,26.7485,26.6541,26.7049,28800.0
2010-03-03 09:55:00,36.79,36.79,36.69,36.75,31200.0,26.7049,26.7049,26.6324,26.6759,31200.0
2010-03-03 10:00:00,36.75,36.84,36.67,36.67,47600.0,26.6759,26.7412,26.6178,26.6178,47600.0
2010-03-03 10:05:00,36.67,36.71,36.66,36.67,18400.0,26.6178,26.6469,26.6106,26.6178,18400.0
2010-03-03 10:10:00,36.67,36.76,36.65,36.74,62200.0,26.6178,26.6832,26.6033,26.6686,62200.0
2010-03-03 10:15:00,36.74,36.76,36.69,36.72,16100.0,26.6686,26.6832,26.6324,26.6541,16100.0
2010-03-03 10:20:00,36.72,36.76,36.65,36.7,13500.0,26.6541,26.6832,26.6033,26.6396,13500.0
2010-03-03 10:25:00,36.7,36.74,36.69,36.74,8800.0,26.6396,26.6686,26.6324,26.6686,8800.0
2010-03-03 10:30:00,36.73,36.82,36.72,36.82,21000.0,26.6614,26.7267,26.6541,26.7267,21000.0
2010-03-03 10:35:00,36.82,36.87,36.79,36.86,22500.0,26.7267,26.763,26.7049,26.7558,22500.0
2010-03-03 10:40:00,36.86,36.87,36.81,36.87,14600.0,26.7558,26.763,26.7195,26.763,14600.0
2010-03-03 10:45:00,36.86,36.87,36.79,36.8,11100.0,26.7558,26.763,26.7049,26.7122,11100.0
2010-03-03 10:50:00,36.8,36.81,36.77,36.79,12500.0,26.7122,26.7195,26.6904,26.7049,12500.0
2010-03-03 10:55:00,36.79,36.88,36.77,36.77,23200.0,26.7049,26.7703,26.6904,26.6904,23200.0
2010-03-03 11:00:00,36.76,36.87,36.75,36.85,28600.0,26.6832,26.763,26.6759,26.7485,28600.0
2010-03-03 11:05:00,36.86,36.93,36.86,36.89,12700.0,26.7558,26.8066,26.7558,26.7775,12700.0
2010-03-03 11:10:00,36.88,36.92,36.87,36.91,13200.0,26.7703,26.7993,26.763,26.792,13200.0
2010-03-03 11:15:00,36.92,36.93,36.87,36.88,13900.0,26.7993,26.8066,26.763,26.7703,13900.0
2010-03-03 11:20:00,36.87,36.89,36.84,36.86,58600.0,26.763,26.7775,26.7412,26.7558,58600.0
2010-03-03 11:25:00,36.85,36.92,36.85,36.92,15400.0,26.7485,26.7993,26.7485,26.7993,15400.0
2010-03-03 11:30:00,36.92,37.0,36.92,36.99,20800.0,26.7993,26.8574,26.7993,26.8501,20800.0
2010-03-03 11:35:00,36.99,36.99,36.9,36.9,11900.0,26.8501,26.8501,26.7848,26.7848,11900.0
2010-03-03 11:40:00,36.89,36.9,36.83,36.83,10500.0,26.7775,26.7848,26.734,26.734,10500.0
2010-03-03 11:45:00,36.83,36.85,36.83,36.83,21300.0,26.734,26.7485,26.734,26.734,21300.0
2010-03-03 11:50:00,36.83,36.83,36.71,36.71,29300.0,26.734,26.734,26.6469,26.6469,29300.0
2010-03-03 11:55:00,36.7,36.7,36.67,36.68,15100.0,26.6396,26.6396,26.6178,26.6251,15100.0
2010-03-03 12:00:00,36.67,36.69,36.62,36.64,24900.0,26.6178,26.6324,26.5815,26.5961,24900.0
2010-03-03 12:05:00,36.63,36.64,36.54,36.55,18700.0,26.5888,26.5961,26.5235,26.5307,18700.0
2010-03-03 12:10:00,36.55,36.58,36.55,36.56,21000.0,26.5307,26.5525,26.5307,26.538,21000.0
2010-03-03 12:15:00,36.57,36.57,36.48,36.49,43900.0,26.5452,26.5452,26.4799,26.4872,43900.0
2010-03-03 12:20:00,36.49,36.53,36.49,36.51,21900.0,26.4872,26.5162,26.4872,26.5017,21900.0
2010-03-03 12:25:00,36.5,36.51,36.47,36.51,15800.0,26.4944,26.5017,26.4727,26.5017,15800.0
2010-03-03 12:30:00,36.52,36.54,36.51,36.53,7400.0,26.509,26.5235,26.5017,26.5162,7400.0
2010-03-03 12:35:00,36.54,36.55,36.47,36.47,17700.0,26.5235,26.5307,26.4727,26.4727,17700.0
2010-03-03 12:40:00,36.47,36.48,36.45,36.48,8500.0,26.4727,26.4799,26.4581,26.4799,8500.0
2010-03-03 12:45:00,36.48,36.51,36.47,36.51,11100.0,26.4799,26.5017,26.4727,26.5017,11100.0
2010-03-03 12:50:00,36.51,36.51,36.46,36.47,19600.0,26.5017,26.5017,26.4654,26.4727,19600.0
2010-03-03 12:55:00,36.47,36.47,36.39,36.4,30000.0,26.4727,26.4727,26.4146,26.4218,30000.0
2010-03-03 13:00:00,36.4,36.44,36.39,36.43,20200.0,26.4218,26.4509,26.4146,26.4436,20200.0
2010-03-03 13:05:00,36.43,36.45,36.41,36.42,13300.0,26.4436,26.4581,26.4291,26.4364,13300.0
2010-03-03 13:10:00,36.43,36.45,36.42,36.44,12800.0,26.4436,26.4581,26.4364,26.4509,12800.0
2010-03-03 13:15:00,36.45,36.47,36.44,36.47,16400.0,26.4581,26.4727,26.4509,26.4727,16400.0
2010-03-03 13:20:00,36.46,36.47,36.4,36.42,21000.0,26.4654,26.4727,26.4218,26.4364,21000.0
2010-03-03 13:25:00,36.42,36.44,36.42,36.42,10600.0,26.4364,26.4509,26.4364,26.4364,10600.0
2010-03-03 13:30:00,36.42,36.43,36.39,36.4,20100.0,26.4364,26.4436,26.4146,26.4218,20100.0
2010-03-03 13:35:00,36.4,36.43,36.39,36.43,16100.0,26.4218,26.4436,26.4146,26.4436,16100.0
2010-03-03 13:40:00,36.43,36.45,36.42,36.44,11700.0,26.4436,26.4581,26.4364,26.4509,11700.0
2010-03-03 13:45:00,36.44,36.47,36.44,36.46,6700.0,26.4509,26.4727,26.4509,26.4654,6700.0
2010-03-03 13:50:00,36.47,36.47,36.46,36.46,5100.0,26.4727,26.4727,26.4654,26.4654,5100.0
2010-03-03 13:55:00,36.47,36.47,36.44,36.47,15800.0,26.4727,26.4727,26.4509,26.4727,15800.0
2010-03-03 14:00:00,36.48,36.49,36.46,36.49,13400.0,26.4799,26.4872,26.4654,26.4872,13400.0
2010-03-03 14:05:00,36.48,36.49,36.45,36.45,22700.0,26.4799,26.4872,26.4581,26.4581,22700.0
2010-03-03 14:10:00,36.46,36.5,36.46,36.5,13600.0,26.4654,26.4944,26.4654,26.4944,13600.0
2010-03-03 14:15:00,36.49,36.5,36.43,36.44,24100.0,26.4872,26.4944,26.4436,26.4509,24100.0
2010-03-03 14:20:00,36.43,36.44,36.37,36.41,13300.0,26.4436,26.4509,26.4001,26.4291,13300.0
2010-03-03 14:25:00,36.42,36.42,36.33,36.33,39700.0,26.4364,26.4364,26.371,26.371,39700.0
2010-03-03 14:30:00,36.34,36.35,36.3,36.32,45800.0,26.3783,26.3856,26.3493,26.3638,45800.0
2010-03-03 14:35:00,36.32,36.34,36.26,36.28,48100.0,26.3638,26.3783,26.3202,26.3347,48100.0
2010-03-03 14:40:00,36.28,36.29,36.19,36.19,52600.0,26.3347,26.342,26.2694,26.2694,52600.0
2010-03-03 14:45:00,36.19,36.2,36.11,36.19,42000.0,26.2694,26.2767,26.2113,26.2694,42000.0
2010-03-03 14:50:00,36.2,36.27,36.2,36.27,17800.0,26.2767,26.3275,26.2767,26.3275,17800.0
2010-03-03 14:55:00,36.27,36.28,36.2,36.23,30300.0,26.3275,26.3347,26.2767,26.2985,30300.0
2010-03-03 15:00:00,36.22,36.24,36.18,36.19,32500.0,26.2912,26.3057,26.2622,26.2694,32500.0
2010-03-03 15:05:00,36.19,36.2,36.17,36.19,30500.0,26.2694,26.2767,26.2549,26.2694,30500.0
2010-03-03 15:10:00,36.18,36.2,36.15,36.18,49700.0,26.2622,26.2767,26.2404,26.2622,49700.0
2010-03-03 15:15:00,36.17,36.18,36.14,36.18,40600.0,26.2549,26.2622,26.2331,26.2622,40600.0
2010-03-03 15:20:00,36.19,36.22,36.16,36.22,56400.0,26.2694,26.2912,26.2476,26.2912,56400.0
2010-03-03 15:25:00,36.22,36.25,36.2,36.25,51900.0,26.2912,26.313,26.2767,26.313,51900.0
2010-03-03 15:30:00,36.25,36.29,36.24,36.28,67400.0,26.313,26.342,26.3057,26.3347,67400.0
2010-03-03 15:35:00,36.28,36.29,36.21,36.23,51300.0,26.3347,26.342,26.2839,26.2985,51300.0
2010-03-03 15:40:00,36.23,36.25,36.19,36.24,65700.0,26.2985,26.313,26.2694,26.3057,65700.0
2010-03-03 15:45:00,36.24,36.32,36.24,36.31,61600.0,26.3057,26.3638,26.3057,26.3565,61600.0
2010-03-03 15:50:00,36.3,36.33,36.27,36.33,109900.0,26.3493,26.371,26.3275,26.371,109900.0
2010-03-03 15:55:00,36.32,36.33,36.23,36.26,217200.0,26.3638,26.371,26.2985,26.3202,217200.0
2010-03-04 09:30:00,39.86,39.98,39.57,39.79,757500.0,28.9334,29.0205,28.7229,28.8826,757500.0
2010-03-04 09:35:00,39.77,39.82,39.44,39.47,635600.0,28.868,28.9043,28.6285,28.6503,635600.0
2010-03-04 09:40:00,39.48,39.76,39.13,39.64,673000.0,28.6575,28.8608,28.4035,28.7737,673000.0
2010-03-04 09:45:00,39.65,39.78,39.57,39.69,287300.0,28.7809,28.8753,28.7229,28.81,287300.0
2010-03-04 09:50:00,39.67,39.78,39.58,39.7,175000.0,28.7955,28.8753,28.7301,28.8172,175000.0
2010-03-04 09:55:00,39.7,39.87,39.67,39.75,243300.0,28.8172,28.9406,28.7955,28.8535,243300.0
2010-03-04 10:00:00,39.75,40.23,39.67,40.22,706000.0,28.8535,29.2019,28.7955,29.1947,706000.0
2010-03-04 10:05:00,40.2,40.32,40.09,40.19,433000.0,29.1802,29.2673,29.1003,29.1729,433000.0
2010-03-04 10:10:00,40.19,40.38,40.09,40.1,341000.0,29.1729,29.3108,29.1003,29.1076,341000.0
2010-03-04 10:15:00,40.12,40.24,40.04,40.21,160400.0,29.1221,29.2092,29.064,29.1874,160400.0
2010-03-04 10:20:00,40.22,40.4,40.16,40.4,148800.0,29.1947,29.3253,29.1511,29.3253,148800.0
2010-03-04 10:25:00,40.4,40.4,40.02,40.11,186700.0,29.3253,29.3253,29.0495,29.1148,186700.0
2010-03-04 10:30:00,40.11,40.14,40.02,40.12,106700.0,29.1148,29.1366,29.0495,29.1221,106700.0
2010-03-04 10:35:00,40.12,40.16,39.93,40.01,343500.0,29.1221,29.1511,28.9842,29.0423,343500.0
2010-03-04 10:40:00,40.01,40.06,39.93,40.01,186500.0,29.0423,29.0786,28.9842,29.0423,186500.0
2010-03-04 10:45:00,40.05,40.11,40.0,40.03,122700.0,29.0713,29.1148,29.035,29.0568,122700.0
2010-03-04 10:50:00,40.04,40.04,39.95,40.0,143000.0,29.064,29.064,28.9987,29.035,143000.0
2010-03-04 10:55:00,40.0,40.04,39.97,40.01,90800.0,29.035,29.064,29.0132,29.0423,90800.0
2010-03-04 11:00:00,40.02,40.26,40.01,40.16,231300.0,29.0495,29.2237,29.0423,29.1511,231300.0
2010-03-04 11:05:00,40.16,40.16,39.99,40.01,130800.0,29.1511,29.1511,29.0277,29.0423,130800.0
2010-03-04 11:10:00,40.02,40.08,40.0,40.01,80100.0,29.0495,29.0931,29.035,29.0423,80100.0
2010-03-04 11:15:00,40.02,40.09,40.01,40.09,52000.0,29.0495,29.1003,29.0423,29.1003,52000.0
2010-03-04 11:20:00,40.09,40.13,39.98,40.0,117600.0,29.1003,29.1294,29.0205,29.035,117600.0
2010-03-04 11:25:00,40.0,40.03,39.96,40.01,95400.0,29.035,29.0568,29.006,29.0423,95400.0
2010-03-04 11:30:00,40.01,40.01,39.98,40.0,40800.0,29.0423,29.0423,29.0205,29.035,40800.0
2010-03-04 11:35:00,39.99,40.02,39.97,40.01,74500.0,29.0277,29.0495,29.0132,29.0423,74500.0
2010-03-04 11:40:00,40.0,40.2,39.96,40.17,151400.0,29.035,29.1802,29.006,29.1584,151400.0
2010-03-04 11:45:00,40.17,40.27,40.12,40.25,81100.0,29.1584,29.231,29.1221,29.2165,81100.0
2010-03-04 11:50:00,40.25,40.29,40.19,40.19,70700.0,29.2165,29.2455,29.1729,29.1729,70700.0
2010-03-04 11:55:00,40.19,40.29,40.19,40.28,67700.0,29.1729,29.2455,29.1729,29.2382,67700.0
2010-03-04 12:00:00,40.27,40.3,40.2,40.28,90300.0,29.231,29.2528,29.1802,29.2382,90300.0
2010-03-04 12:05:00,40.29,40.49,40.29,40.48,158200.0,29.2455,29.3907,29.2455,29.3834,158200.0
2010-03-04 12:10:00,40.48,40.58,40.41,40.54,208900.0,29.3834,29.456,29.3326,29.427,208900.0
2010-03-04 12:15:00,40.54,40.61,40.5,40.56,77500.0,29.427,29.4778,29.3979,29.4415,77500.0
2010-03-04 12:20:00,40.57,40.61,40.52,40.54,84200.0,29.4487,29.4778,29.4125,29.427,84200.0
2010-03-04 12:25:00,40.55,40.55,40.48,40.53,56200.0,29.4342,29.4342,29.3834,29.4197,56200.0
2010-03-04 12:30:00,40.53,40.56,40.44,40.48,50500.0,29.4197,29.4415,29.3544,29.3834,50500.0
2010-03-04 12:35:00,40.48,40.53,40.46,40.49,45200.0,29.3834,29.4197,29.3689,29.3907,45200.0
2010-03-04 12:40:00,40.49,40.5,40.4,40.46,66600.0,29.3907,29.3979,29.3253,29.3689,66600.0
2010-03-04 12:45:00,40.47,40.51,40.36,40.4,111200.0,29.3762,29.4052,29.2963,29.3253,111200.0
2010-03-04 12:50:00,40.4,40.41,40.26,40.32,105000.0,29.3253,29.3326,29.2237,29.2673,105000.0
2010-03-04 12:55:00,40.33,40.41,40.3,40.38,40400.0,29.2745,29.3326,29.2528,29.3108,40400.0
2010-03-04 13:00:00,40.39,40.47,40.38,40.46,40100.0,29.3181,29.3762,29.3108,29.3689,40100.0
2010-03-04 13:05:00,40.46,40.47,40.46,40.46,23600.0,29.3689,29.3762,29.3689,29.3689,23600.0
2010-03-04 13:10:00,40.46,40.49,40.43,40.47,47700.0,29.3689,29.3907,29.3471,29.3762,47700.0
2010-03-04 13:15:00,40.47,40.48,40.42,40.43,45700.0,29.3762,29.3834,29.3399,29.3471,45700.0
2010-03-04 13:20:00,40.43,40.47,40.43,40.45,41000.0,29.3471,29.3762,29.3471,29.3616,41000.0
2010-03-04 13:25:00,40.45,40.54,40.44,40.54,63600.0,29.3616,29.427,29.3544,29.427,63600.0
2010-03-04 13:30:00,40.53,40.57,40.48,40.57,73700.0,29.4197,29.4487,29.3834,29.4487,73700.0
2010-03-04 13:35:00,40.58,40.66,40.56,40.65,122400.0,29.456,29.5141,29.4415,29.5068,122400.0
2010-03-04 13:40:00,40.65,40.68,40.52,40.56,108800.0,29.5068,29.5286,29.4125,29.4415,108800.0
2010-03-04 13:45:00,40.58,40.62,40.58,40.62,58200.0,29.456,29.485,29.456,29.485,58200.0
2010-03-04 13:50:00,40.61,40.8,40.61,40.74,180000.0,29.4778,29.6157,29.4778,29.5721,180000.0
2010-03-04 13:55:00,40.73,40.84,40.72,40.83,106800.0,29.5649,29.6447,29.5576,29.6375,106800.0
2010-03-04 14:00:00,40.82,40.88,40.81,40.83,109200.0,29.6302,29.6738,29.623,29.6375,109200.0
2010-03-04 14:05:00,40.83,40.9,40.82,40.86,77400.0,29.6375,29.6883,29.6302,29.6593,77400.0
2010-03-04 14:10:00,40.85,40.95,40.84,40.94,106700.0,29.652,29.7246,29.6447,29.7173,106700.0
2010-03-04 14:15:00,40.93,41.03,40.91,40.94,145200.0,29.7101,29.7826,29.6955,29.7173,145200.0
2010-03-04 14:20:00,40.95,40.97,40.82,40.83,141400.0,29.7246,29.7391,29.6302,29.6375,141400.0
2010-03-04 14:25:00,40.83,40.91,40.78,40.82,91300.0,29.6375,29.6955,29.6012,29.6302,91300.0
2010-03-04 14:30:00,40.83,40.95,40.82,40.95,97800.0,29.6375,29.7246,29.6302,29.7246,97800.0
2010-03-04 14:35:00,40.94,41.07,40.9,41.03,177500.0,29.7173,29.8117,29.6883,29.7826,177500.0
2010-03-04 14:40:00,41.03,41.1,41.01,41.07,84600.0,29.7826,29.8335,29.7681,29.8117,84600.0
2010-03-04 14:45:00,41.07,41.2,41.06,41.2,171800.0,29.8117,29.906,29.8044,29.906,171800.0
2010-03-04 14:50:00,41.19,41.24,41.13,41.13,134300.0,29.8988,29.9351,29.8552,29.8552,134300.0
2010-03-04 14:55:00,41.13,41.18,41.12,41.17,73100.0,29.8552,29.8915,29.848,29.8843,73100.0
2010-03-04 15:00:00,41.16,41.23,41.16,41.22,117600.0,29.877,29.9278,29.877,29.9206,117600.0
2010-03-04 15:05:00,41.22,41.25,41.15,41.19,128300.0,29.9206,29.9423,29.8698,29.8988,128300.0
2010-03-04 15:10:00,41.19,41.19,41.09,41.14,128300.0,29.8988,29.8988,29.8262,29.8625,128300.0
2010-03-04 15:15:00,41.14,41.22,41.1,41.2,97600.0,29.8625,29.9206,29.8335,29.906,97600.0
2010-03-04 15:20:00,41.19,41.2,41.13,41.14,91300.0,29.8988,29.906,29.8552,29.8625,91300.0
2010-03-04 15:25:00,41.13,41.36,41.1,41.33,233100.0,29.8552,30.0222,29.8335,30.0004,233100.0
2010-03-04 15:30:00,41.32,41.38,41.28,41.37,211800.0,29.9932,30.0367,29.9641,30.0294,211800.0
2010-03-04 15:35:00,41.37,41.41,41.3,41.4,182300.0,30.0294,30.0585,29.9786,30.0512,182300.0
2010-03-04 15:40:00,41.4,41.48,41.37,41.48,251800.0,30.0512,30.1093,30.0294,30.1093,251800.0
2010-03-04 15:45:00,41.48,41.6,41.47,41.52,393800.0,30.1093,30.1964,30.102,30.1383,393800.0
2010-03-04 15:50:00,41.52,41.67,41.51,41.64,384500.0,30.1383,30.2472,30.1311,30.2254,384500.0
2010-03-04 15:55:00,41.63,41.68,41.56,41.58,450300.0,30.2182,30.2545,30.1674,30.1819,450300.0
2010-03-05 09:30:00,41.58,42.18,41.5,41.72,310100.0,30.1819,30.6174,30.1238,30.2835,310100.0
2010-03-05 09:35:00,41.69,41.78,41.41,41.62,175800.0,30.2617,30.3271,30.0585,30.2109,175800.0
2010-03-05 09:40:00,41.62,41.73,41.39,41.45,146000.0,30.2109,30.2908,30.044,30.0875,146000.0
2010-03-05 09:45:00,41.46,41.69,41.42,41.62,198800.0,30.0948,30.2617,30.0657,30.2109,198800.0
2010-03-05 09:50:00,41.63,41.9,41.59,41.86,140000.0,30.2182,30.4142,30.1891,30.3851,140000.0
2010-03-05 09:55:00,41.86,42.1,41.86,41.99,122200.0,30.3851,30.5593,30.3851,30.4795,122200.0
2010-03-05 10:00:00,41.98,42.14,41.7,41.99,198200.0,30.4722,30.5884,30.269,30.4795,198200.0
2010-03-05 10:05:00,42.01,42.14,41.96,42.08,87900.0,30.494,30.5884,30.4577,30.5448,87900.0
2010-03-05 10:10:00,42.08,42.17,42.02,42.03,118700.0,30.5448,30.6101,30.5013,30.5085,118700.0
2010-03-05 10:15:00,42.02,42.06,41.98,41.99,82100.0,30.5013,30.5303,30.4722,30.4795,82100.0
2010-03-05 10:20:00,41.99,42.01,41.81,41.81,107400.0,30.4795,30.494,30.3488,30.3488,107400.0
2010-03-05 10:25:00,41.81,42.0,41.77,41.98,61400.0,30.3488,30.4867,30.3198,30.4722,61400.0
2010-03-05 10:30:00,41.96,42.01,41.91,42.0,65400.0,30.4577,30.494,30.4214,30.4867,65400.0
2010-03-05 10:35:00,41.99,42.08,41.97,42.05,46900.0,30.4795,30.5448,30.465,30.523,46900.0
2010-03-05 10:40:00,42.04,42.05,41.9,41.99,51900.0,30.5158,30.523,30.4142,30.4795,51900.0
2010-03-05 10:45:00,41.99,41.99,41.89,41.91,32600.0,30.4795,30.4795,30.4069,30.4214,32600.0
2010-03-05 10:50:00,41.92,41.92,41.8,41.8,63800.0,30.4287,30.4287,30.3416,30.3416,63800.0
2010-03-05 10:55:00,41.8,41.83,41.71,41.73,49800.0,30.3416,30.3633,30.2762,30.2908,49800.0
2010-03-05 11:00:00,41.73,41.86,41.72,41.86,63200.0,30.2908,30.3851,30.2835,30.3851,63200.0
2010-03-05 11:05:00,41.86,41.86,41.77,41.77,28800.0,30.3851,30.3851,30.3198,30.3198,28800.0
2010-03-05 11:10:00,41.78,41.78,41.68,41.69,64200.0,30.3271,30.3271,30.2545,30.2617,64200.0
2010-03-05 11:15:00,41.7,41.75,41.48,41.52,236200.0,30.269,30.3053,30.1093,30.1383,236200.0
2010-03-05 11:20:00,41.53,41.57,41.39,41.56,189900.0,30.1456,30.1746,30.044,30.1674,189900.0
2010-03-05 11:25:00,41.56,41.58,41.46,41.48,69500.0,30.1674,30.1819,30.0948,30.1093,69500.0
2010-03-05 11:30:00,41.47,41.48,41.38,41.43,84400.0,30.102,30.1093,30.0367,30.073,84400.0
2010-03-05 11:35:00,41.41,41.41,41.3,41.34,82400.0,30.0585,30.0585,29.9786,30.0077,82400.0
2010-03-05 11:40:00,41.34,41.44,41.34,41.43,62600.0,30.0077,30.0803,30.0077,30.073,62600.0
2010-03-05 11:45:00,41.42,41.52,41.41,41.52,108900.0,30.0657,30.1383,30.0585,30.1383,108900.0
2010-03-05 11:50:00,41.52,41.6,41.44,41.59,44700.0,30.1383,30.1964,30.0803,30.1891,44700.0
2010-03-05 11:55:00,41.59,41.64,41.55,41.56,53400.0,30.1891,30.2254,30.1601,30.1674,53400.0
2010-03-05 12:00:00,41.56,41.56,41.48,41.56,40200.0,30.1674,30.1674,30.1093,30.1674,40200.0
2010-03-05 12:05:00,41.56,41.7,41.55,41.7,47600.0,30.1674,30.269,30.1601,30.269,47600.0
2010-03-05 12:10:00,41.69,41.8,41.65,41.79,97300.0,30.2617,30.3416,30.2327,30.3343,97300.0
2010-03-05 12:15:00,41.8,41.94,41.78,41.91,86300.0,30.3416,30.4432,30.3271,30.4214,86300.0
2010-03-05 12:20:00,41.91,42.03,41.85,42.03,92800.0,30.4214,30.5085,30.3779,30.5085,92800.0
2010-03-05 12:25:00,42.03,42.08,41.99,42.07,107300.0,30.5085,30.5448,30.4795,30.5376,107300.0
2010-03-05 12:30:00,42.08,42.1,41.99,42.08,100300.0,30.5448,30.5593,30.4795,30.5448,100300.0
2010-03-05 12:35:00,42.08,42.11,42.04,42.1,57500.0,30.5448,30.5666,30.5158,30.5593,57500.0
2010-03-05 12:40:00,42.11,42.2,42.04,42.04,98100.0,30.5666,30.6319,30.5158,30.5158,98100.0
2010-03-05 12:45:00,42.05,42.1,42.04,42.07,44900.0,30.523,30.5593,30.5158,30.5376,44900.0
2010-03-05 12:50:00,42.08,42.15,42.08,42.15,42900.0,30.5448,30.5956,30.5448,30.5956,42900.0
2010-03-05 12:55:00,42.15,42.23,42.15,42.2,81300.0,30.5956,30.6537,30.5956,30.6319,81300.0
2010-03-05 13:00:00,42.19,42.19,42.13,42.16,47600.0,30.6247,30.6247,30.5811,30.6029,47600.0
2010-03-05 13:05:00,42.16,42.18,42.06,42.11,27600.0,30.6029,30.6174,30.5303,30.5666,27600.0
2010-03-05 13:10:00,42.12,42.23,42.11,42.19,33300.0,30.5739,30.6537,30.5666,30.6247,33300.0
2010-03-05 13:15:00,42.2,42.21,42.15,42.18,36700.0,30.6319,30.6392,30.5956,30.6174,36700.0
2010-03-05 13:20:00,42.18,42.27,42.18,42.25,47200.0,30.6174,30.6827,30.6174,30.6682,47200.0
2010-03-05 13:25:00,42.26,42.34,42.25,42.26,96200.0,30.6755,30.7335,30.6682,30.6755,96200.0
2010-03-05 13:30:00,42.26,42.27,42.19,42.21,37000.0,30.6755,30.6827,30.6247,30.6392,37000.0
2010-03-05 13:35:00,42.21,42.21,42.11,42.11,27100.0,30.6392,30.6392,30.5666,30.5666,27100.0
2010-03-05 13:40:00,42.11,42.16,42.08,42.12,46900.0,30.5666,30.6029,30.5448,30.5739,46900.0
2010-03-05 13:45:00,42.12,42.21,42.12,42.2,30900.0,30.5739,30.6392,30.5739,30.6319,30900.0
2010-03-05 13:50:00,42.2,42.21,42.16,42.2,39200.0,30.6319,30.6392,30.6029,30.6319,39200.0
2010-03-05 13:55:00,42.19,42.19,42.1,42.12,44100.0,30.6247,30.6247,30.5593,30.5739,44100.0
2010-03-05 14:00:00,42.12,42.13,41.97,41.97,147600.0,30.5739,30.5811,30.465,30.465,147600.0
2010-03-05 14:05:00,41.98,42.12,41.97,42.07,65800.0,30.4722,30.5739,30.465,30.5376,65800.0
2010-03-05 14:10:00,42.06,42.1,42.03,42.1,40800.0,30.5303,30.5593,30.5085,30.5593,40800.0
2010-03-05 14:15:00,42.1,42.11,41.97,41.97,45100.0,30.5593,30.5666,30.465,30.465,45100.0
2010-03-05 14:20:00,41.98,42.02,41.97,41.99,38600.0,30.4722,30.5013,30.465,30.4795,38600.0
2010-03-05 14:25:00,41.99,42.01,41.97,42.0,55000.0,30.4795,30.494,30.465,30.4867,55000.0
2010-03-05 14:30:00,42.0,42.1,41.99,42.09,51600.0,30.4867,30.5593,30.4795,30.5521,51600.0
2010-03-05 14:35:00,42.08,42.08,42.03,42.07,34100.0,30.5448,30.5448,30.5085,30.5376,34100.0
2010-03-05 14:40:00,42.07,42.17,42.05,42.14,113000.0,30.5376,30.6101,30.523,30.5884,113000.0
2010-03-05 14:45:00,42.15,42.25,42.15,42.17,82700.0,30.5956,30.6682,30.5956,30.6101,82700.0
2010-03-05 14:50:00,42.18,42.18,42.11,42.13,47700.0,30.6174,30.6174,30.5666,30.5811,47700.0
2010-03-05 14:55:00,42.13,42.13,42.09,42.12,38000.0,30.5811,30.5811,30.5521,30.5739,38000.0
2010-03-05 15:00:00,42.11,42.3,42.1,42.29,92900.0,30.5666,30.7045,30.5593,30.6973,92900.0
2010-03-05 15:05:00,42.28,42.32,42.26,42.29,110900.0,30.69,30.719,30.6755,30.6973,110900.0
2010-03-05 15:10:00,42.29,42.3,42.25,42.26,59500.0,30.6973,30.7045,30.6682,30.6755,59500.0
2010-03-05 15:15:00,42.26,42.27,42.24,42.27,53700.0,30.6755,30.6827,30.661,30.6827,53700.0
2010-03-05 15:20:00,42.26,42.3,42.25,42.27,68400.0,30.6755,30.7045,30.6682,30.6827,68400.0
2010-03-05 15:25:00,42.27,42.28,42.18,42.19,76700.0,30.6827,30.69,30.6174,30.6247,76700.0
2010-03-05 15:30:00,42.18,42.3,42.18,42.29,80200.0,30.6174,30.7045,30.6174,30.6973,80200.0
2010-03-05 15:35:00,42.29,42.29,42.24,42.24,96300.0,30.6973,30.6973,30.661,30.661,96300.0
2010-03-05 15:40:00,42.24,42.31,42.23,42.24,205100.0,30.661,30.7118,30.6537,30.661,205100.0
2010-03-05 15:45:00,42.25,42.26,42.23,42.24,117900.0,30.6682,30.6755,30.6537,30.661,117900.0
2010-03-05 15:50:00,42.23,42.27,42.23,42.27,198300.0,30.6537,30.6827,30.6537,30.6827,198300.0
2010-03-05 15:55:00,42.27,42.4,42.23,42.35,448300.0,30.6827,30.7771,30.6537,30.7408,448300.0
2010-03-08 09:30:00,42.43,42.6,42.35,42.59,112200.0,30.7989,30.9223,30.7408,30.915,112200.0
2010-03-08 09:35:00,42.59,42.6,42.48,42.52,103700.0,30.915,30.9223,30.8352,30.8642,103700.0
2010-03-08 09:40:00,42.51,42.6,42.51,42.58,64300.0,30.8569,30.9223,30.8569,30.9078,64300.0
2010-03-08 09:45:00,42.57,42.68,42.57,42.67,132200.0,30.9005,30.9803,30.9005,30.9731,132200.0
2010-03-08 09:50:00,42.66,42.87,42.66,42.87,150800.0,30.9658,31.1183,30.9658,31.1183,150800.0
2010-03-08 09:55:00,42.87,42.89,42.77,42.77,124400.0,31.1183,31.1328,31.0457,31.0457,124400.0
2010-03-08 10:00:00,42.76,42.83,42.74,42.82,64900.0,31.0384,31.0892,31.0239,31.082,64900.0
2010-03-08 10:05:00,42.82,42.82,42.67,42.7,106800.0,31.082,31.082,30.9731,30.9949,106800.0
2010-03-08 10:10:00,42.71,42.81,42.71,42.76,45200.0,31.0021,31.0747,31.0021,31.0384,45200.0
2010-03-08 10:15:00,42.75,42.81,42.74,42.81,40400.0,31.0312,31.0747,31.0239,31.0747,40400.0
2010-03-08 10:20:00,42.81,42.83,42.78,42.83,30200.0,31.0747,31.0892,31.0529,31.0892,30200.0
2010-03-08 10:25:00,42.83,42.89,42.74,42.77,57000.0,31.0892,31.1328,31.0239,31.0457,57000.0
2010-03-08 10:30:00,42.77,42.79,42.68,42.72,35100.0,31.0457,31.0602,30.9803,31.0094,35100.0
2010-03-08 10:35:00,42.73,42.76,42.72,42.75,19400.0,31.0166,31.0384,31.0094,31.0312,19400.0
2010-03-08 10:40:00,42.75,42.78,42.73,42.77,35800.0,31.0312,31.0529,31.0166,31.0457,35800.0
2010-03-08 10:45:00,42.77,42.87,42.77,42.84,87100.0,31.0457,31.1183,31.0457,31.0965,87100.0
2010-03-08 10:50:00,42.84,42.96,42.82,42.93,74600.0,31.0965,31.1836,31.082,31.1618,74600.0
2010-03-08 10:55:00,42.93,42.97,42.93,42.94,24400.0,31.1618,31.1908,31.1618,31.1691,24400.0
2010-03-08 11:00:00,42.94,42.95,42.89,42.89,28300.0,31.1691,31.1763,31.1328,31.1328,28300.0
2010-03-08 11:05:00,42.89,42.91,42.88,42.89,22400.0,31.1328,31.1473,31.1255,31.1328,22400.0
2010-03-08 11:10:00,42.89,42.9,42.87,42.87,13400.0,31.1328,31.14,31.1183,31.1183,13400.0
2010-03-08 11:15:00,42.88,42.92,42.84,42.85,47700.0,31.1255,31.1546,31.0965,31.1037,47700.0
2010-03-08 11:20:00,42.85,42.86,42.79,42.84,45400.0,31.1037,31.111,31.0602,31.0965,45400.0
2010-03-08 11:25:00,42.83,42.92,42.83,42.88,25300.0,31.0892,31.1546,31.0892,31.1255,25300.0
2010-03-08 11:30:00,42.89,42.9,42.84,42.9,38000.0,31.1328,31.14,31.0965,31.14,38000.0
2010-03-08 11:35:00,42.9,42.94,42.88,42.91,33100.0,31.14,31.1691,31.1255,31.1473,33100.0
2010-03-08 11:40:00,42.92,42.96,42.91,42.93,27300.0,31.1546,31.1836,31.1473,31.1618,27300.0
2010-03-08 11:45:00,42.91,42.92,42.77,42.77,26100.0,31.1473,31.1546,31.0457,31.0457,26100.0
2010-03-08 11:50:00,42.77,42.79,42.76,42.77,38300.0,31.0457,31.0602,31.0384,31.0457,38300.0
2010-03-08 11:55:00,42.78,42.95,42.78,42.92,35700.0,31.0529,31.1763,31.0529,31.1546,35700.0
2010-03-08 12:00:00,42.92,43.06,42.92,43.04,118200.0,31.1546,31.2562,31.1546,31.2417,118200.0
2010-03-08 12:05:00,43.05,43.1,43.05,43.05,35200.0,31.2489,31.2852,31.2489,31.2489,35200.0
2010-03-08 12:10:00,43.05,43.08,43.05,43.07,45700.0,31.2489,31.2707,31.2489,31.2634,45700.0
2010-03-08 12:15:00,43.07,43.18,43.06,43.16,134200.0,31.2634,31.3433,31.2562,31.3288,134200.0
2010-03-08 12:20:00,43.18,43.19,43.16,43.17,28400.0,31.3433,31.3505,31.3288,31.336,28400.0
2010-03-08 12:25:00,43.16,43.24,43.16,43.16,84800.0,31.3288,31.3868,31.3288,31.3288,84800.0
2010-03-08 12:30:00,43.16,43.22,43.13,43.14,63200.0,31.3288,31.3723,31.307,31.3142,63200.0
2010-03-08 12:35:00,43.14,43.17,43.12,43.15,43000.0,31.3142,31.336,31.2997,31.3215,43000.0
2010-03-08 12:40:00,43.15,43.2,43.15,43.16,91300.0,31.3215,31.3578,31.3215,31.3288,91300.0
2010-03-08 12:45:00,43.17,43.19,43.11,43.16,66400.0,31.336,31.3505,31.2925,31.3288,66400.0
2010-03-08 12:50:00,43.17,43.19,43.16,43.18,33100.0,31.336,31.3505,31.3288,31.3433,33100.0
2010-03-08 12:55:00,43.18,43.3,43.18,43.28,74000.0,31.3433,31.4304,31.3433,31.4159,74000.0
2010-03-08 13:00:00,43.28,43.3,43.25,43.27,31000.0,31.4159,31.4304,31.3941,31.4086,31000.0
2010-03-08 13:05:00,43.27,43.31,43.26,43.29,36900.0,31.4086,31.4376,31.4014,31.4231,36900.0
2010-03-08 13:10:00,43.28,43.28,43.2,43.2,33300.0,31.4159,31.4159,31.3578,31.3578,33300.0
2010-03-08 13:15:00,43.2,43.28,43.16,43.28,38800.0,31.3578,31.4159,31.3288,31.4159,38800.0
2010-03-08 13:20:00,43.27,43.27,43.19,43.24,38700.0,31.4086,31.4086,31.3505,31.3868,38700.0
2010-03-08 13:25:00,43.25,43.42,43.25,43.41,88800.0,31.3941,31.5175,31.3941,31.5102,88800.0
2010-03-08 13:30:00,43.4,43.49,43.39,43.43,100800.0,31.503,31.5683,31.4957,31.5247,100800.0
2010-03-08 13:35:00,43.43,43.43,43.37,43.41,60900.0,31.5247,31.5247,31.4812,31.5102,60900.0
2010-03-08 13:40:00,43.41,43.47,43.41,43.42,49800.0,31.5102,31.5538,31.5102,31.5175,49800.0
2010-03-08 13:45:00,43.43,43.45,43.39,43.39,40100.0,31.5247,31.5393,31.4957,31.4957,40100.0
2010-03-08 13:50:00,43.39,43.44,43.37,43.37,29600.0,31.4957,31.532,31.4812,31.4812,29600.0
2010-03-08 13:55:00,43.38,43.39,43.29,43.38,57200.0,31.4885,31.4957,31.4231,31.4885,57200.0
2010-03-08 14:00:00,43.38,43.42,43.37,43.37,41900.0,31.4885,31.5175,31.4812,31.4812,41900.0
2010-03-08 14:05:00,43.37,43.39,43.37,43.38,25600.0,31.4812,31.4957,31.4812,31.4885,25600.0
2010-03-08 14:10:00,43.38,43.41,43.34,43.41,33000.0,31.4885,31.5102,31.4594,31.5102,33000.0
2010-03-08 14:15:00,43.41,43.41,43.36,43.38,38100.0,31.5102,31.5102,31.4739,31.4885,38100.0
2010-03-08 14:20:00,43.37,43.39,43.34,43.38,37800.0,31.4812,31.4957,31.4594,31.4885,37800.0
2010-03-08 14:25:00,43.37,43.39,43.36,43.38,35900.0,31.4812,31.4957,31.4739,31.4885,35900.0
2010-03-08 14:30:00,43.37,43.56,43.37,43.53,102700.0,31.4812,31.6191,31.4812,31.5973,102700.0
2010-03-08 14:35:00,43.53,43.57,43.49,43.55,45600.0,31.5973,31.6264,31.5683,31.6119,45600.0
2010-03-08 14:40:00,43.56,43.58,43.52,43.56,40700.0,31.6191,31.6336,31.5901,31.6191,40700.0
2010-03-08 14:45:00,43.55,43.6,43.53,43.56,172800.0,31.6119,31.6481,31.5973,31.6191,172800.0
2010-03-08 14:50:00,43.56,43.65,43.55,43.65,198000.0,31.6191,31.6844,31.6119,31.6844,198000.0
2010-03-08 14:55:00,43.66,43.66,43.57,43.57,84600.0,31.6917,31.6917,31.6264,31.6264,84600.0
2010-03-08 15:00:00,43.57,43.59,43.55,43.57,61300.0,31.6264,31.6409,31.6119,31.6264,61300.0
2010-03-08 15:05:00,43.56,43.61,43.55,43.59,66900.0,31.6191,31.6554,31.6119,31.6409,66900.0
2010-03-08 15:10:00,43.59,43.62,43.57,43.6,53900.0,31.6409,31.6627,31.6264,31.6481,53900.0
2010-03-08 15:15:00,43.6,43.62,43.55,43.59,121600.0,31.6481,31.6627,31.6119,31.6409,121600.0
2010-03-08 15:20:00,43.59,43.6,43.55,43.56,117000.0,31.6409,31.6481,31.6119,31.6191,117000.0
2010-03-08 15:25:00,43.56,43.56,43.5,43.51,67600.0,31.6191,31.6191,31.5756,31.5828,67600.0
2010-03-08 15:30:00,43.51,43.51,43.43,43.44,108300.0,31.5828,31.5828,31.5247,31.532,108300.0
2010-03-08 15:35:00,43.43,43.47,43.42,43.45,244500.0,31.5247,31.5538,31.5175,31.5393,244500.0
2010-03-08 15:40:00,43.46,43.55,43.44,43.5,117300.0,31.5465,31.6119,31.532,31.5756,117300.0
2010-03-08 15:45:00,43.5,43.51,43.43,43.49,149600.0,31.5756,31.5828,31.5247,31.5683,149600.0
2010-03-08 15:50:00,43.48,43.49,43.44,43.46,143600.0,31.561,31.5683,31.532,31.5465,143600.0
2010-03-08 15:55:00,43.45,43.49,43.4,43.44,257900.0,31.5393,31.5683,31.503,31.532,257900.0
2010-03-09 09:30:00,43.2,43.4,43.08,43.36,95200.0,31.3578,31.503,31.2707,31.4739,95200.0
2010-03-09 09:35:00,43.38,43.4,43.14,43.22,62300.0,31.4885,31.503,31.3142,31.3723,62300.0
2010-03-09 09:40:00,43.24,43.26,43.07,43.12,53500.0,31.3868,31.4014,31.2634,31.2997,53500.0
2010-03-09 09:45:00,43.12,43.26,43.11,43.24,49300.0,31.2997,31.4014,31.2925,31.3868,49300.0
2010-03-09 09:50:00,43.26,43.39,43.23,43.24,78400.0,31.4014,31.4957,31.3796,31.3868,78400.0
2010-03-09 09:55:00,43.23,43.32,43.23,43.3,63800.0,31.3796,31.4449,31.3796,31.4304,63800.0
2010-03-09 10:00:00,43.3,43.3,43.21,43.24,45400.0,31.4304,31.4304,31.3651,31.3868,45400.0
2010-03-09 10:05:00,43.24,43.33,43.21,43.31,35300.0,31.3868,31.4522,31.3651,31.4376,35300.0
2010-03-09 10:10:00,43.31,43.48,43.31,43.39,52500.0,31.4376,31.561,31.4376,31.4957,52500.0
2010-03-09 10:15:00,43.39,43.45,43.35,43.37,41000.0,31.4957,31.5393,31.4667,31.4812,41000.0
2010-03-09 10:20:00,43.34,43.4,43.34,43.35,12800.0,31.4594,31.503,31.4594,31.4667,12800.0
2010-03-09 10:25:00,43.35,43.46,43.33,43.4,32000.0,31.4667,31.5465,31.4522,31.503,32000.0
2010-03-09 10:30:00,43.4,43.54,43.4,43.53,53900.0,31.503,31.6046,31.503,31.5973,53900.0
2010-03-09 10:35:00,43.52,43.59,43.5,43.54,66000.0,31.5901,31.6409,31.5756,31.6046,66000.0
2010-03-09 10:40:00,43.54,43.59,43.53,43.57,31900.0,31.6046,31.6409,31.5973,31.6264,31900.0
2010-03-09 10:45:00,43.56,43.56,43.4,43.45,67200.0,31.6191,31.6191,31.503,31.5393,67200.0
2010-03-09 10:50:00,43.45,43.56,43.45,43.51,18700.0,31.5393,31.6191,31.5393,31.5828,18700.0
2010-03-09 10:55:00,43.51,43.51,43.43,43.46,34100.0,31.5828,31.5828,31.5247,31.5465,34100.0
2010-03-09 11:00:00,43.46,43.46,43.21,43.23,121200.0,31.5465,31.5465,31.3651,31.3796,121200.0
2010-03-09 11:05:00,43.22,43.34,43.21,43.34,26000.0,31.3723,31.4594,31.3651,31.4594,26000.0
2010-03-09 11:10:00,43.35,43.37,43.29,43.29,19200.0,31.4667,31.4812,31.4231,31.4231,19200.0
2010-03-09 11:15:00,43.29,43.29,43.22,43.26,29200.0,31.4231,31.4231,31.3723,31.4014,29200.0
2010-03-09 11:20:00,43.27,43.35,43.27,43.31,16600.0,31.4086,31.4667,31.4086,31.4376,16600.0
2010-03-09 11:25:00,43.3,43.32,43.16,43.16,43000.0,31.4304,31.4449,31.3288,31.3288,43000.0
2010-03-09 11:30:00,43.16,43.21,43.13,43.14,48100.0,31.3288,31.3651,31.307,31.3142,48100.0
2010-03-09 11:35:00,43.13,43.2,43.01,43.05,57900.0,31.307,31.3578,31.2199,31.2489,57900.0
2010-03-09 11:40:00,43.06,43.1,43.06,43.07,28700.0,31.2562,31.2852,31.2562,31.2634,28700.0
2010-03-09 11:45:00,43.09,43.09,43.07,43.08,6600.0,31.278,31.278,31.2634,31.2707,6600.0
2010-03-09 11:50:00,43.08,43.17,43.07,43.16,22200.0,31.2707,31.336,31.2634,31.3288,22200.0
2010-03-09 11:55:00,43.17,43.2,43.15,43.19,22600.0,31.336,31.3578,31.3215,31.3505,22600.0
2010-03-09 12:00:00,43.2,43.21,43.13,43.13,15700.0,31.3578,31.3651,31.307,31.307,15700.0
2010-03-09 12:05:00,43.12,43.13,43.09,43.1,12500.0,31.2997,31.307,31.278,31.2852,12500.0
2010-03-09 12:10:00,43.1,43.22,43.1,43.2,19100.0,31.2852,31.3723,31.2852,31.3578,19100.0
2010-03-09 12:15:00,43.2,43.21,43.17,43.2,16700.0,31.3578,31.3651,31.336,31.3578,16700.0
2010-03-09 12:20:00,43.2,43.23,43.19,43.22,13200.0,31.3578,31.3796,31.3505,31.3723,13200.0
2010-03-09 12:25:00,43.23,43.27,43.19,43.2,23000.0,31.3796,31.4086,31.3505,31.3578,23000.0
2010-03-09 12:30:00,43.2,43.21,43.13,43.15,18600.0,31.3578,31.3651,31.307,31.3215,18600.0
2010-03-09 12:35:00,43.15,43.16,43.1,43.13,18400.0,31.3215,31.3288,31.2852,31.307,18400.0
2010-03-09 12:40:00,43.14,43.16,43.11,43.11,15100.0,31.3142,31.3288,31.2925,31.2925,15100.0
2010-03-09 12:45:00,43.11,43.14,43.1,43.14,9400.0,31.2925,31.3142,31.2852,31.3142,9400.0
2010-03-09 12:50:00,43.14,43.28,43.14,43.28,24200.0,31.3142,31.4159,31.3142,31.4159,24200.0
2010-03-09 12:55:00,43.27,43.35,43.27,43.34,38800.0,31.4086,31.4667,31.4086,31.4594,38800.0
2010-03-09 13:00:00,43.34,43.36,43.22,43.23,46600.0,31.4594,31.4739,31.3723,31.3796,46600.0
2010-03-09 13:05:00,43.23,43.34,43.23,43.33,30400.0,31.3796,31.4594,31.3796,31.4522,30400.0
2010-03-09 13:10:00,43.33,43.39,43.33,43.36,15600.0,31.4522,31.4957,31.4522,31.4739,15600.0
2010-03-09 13:15:00,43.37,43.37,43.32,43.33,15400.0,31.4812,31.4812,31.4449,31.4522,15400.0
2010-03-09 13:20:00,43.32,43.33,43.29,43.32,9400.0,31.4449,31.4522,31.4231,31.4449,9400.0
2010-03-09 13:25:00,43.32,43.4,43.32,43.39,14400.0,31.4449,31.503,31.4449,31.4957,14400.0
2010-03-09 13:30:00,43.4,43.4,43.37,43.38,32000.0,31.503,31.503,31.4812,31.4885,32000.0
2010-03-09 13:35:00,43.39,43.4,43.3,43.32,56900.0,31.4957,31.503,31.4304,31.4449,56900.0
2010-03-09 13:40:00,43.3,43.37,43.3,43.37,20200.0,31.4304,31.4812,31.4304,31.4812,20200.0
2010-03-09 13:45:00,43.38,43.38,43.3,43.34,39200.0,31.4885,31.4885,31.4304,31.4594,39200.0
2010-03-09 13:50:00,43.32,43.33,43.29,43.31,21000.0,31.4449,31.4522,31.4231,31.4376,21000.0
2010-03-09 13:55:00,43.3,43.31,43.21,43.26,36900.0,31.4304,31.4376,31.3651,31.4014,36900.0
2010-03-09 14:00:00,43.25,43.36,43.24,43.34,29600.0,31.3941,31.4739,31.3868,31.4594,29600.0
2010-03-09 14:05:00,43.35,43.35,43.3,43.31,24100.0,31.4667,31.4667,31.4304,31.4376,24100.0
2010-03-09 14:10:00,43.31,43.33,43.3,43.32,13300.0,31.4376,31.4522,31.4304,31.4449,13300.0
2010-03-09 14:15:00,43.33,43.38,43.32,43.35,28900.0,31.4522,31.4885,31.4449,31.4667,28900.0
2010-03-09 14:20:00,43.35,43.4,43.33,43.39,22400.0,31.4667,31.503,31.4522,31.4957,22400.0
2010-03-09 14:25:00,43.39,43.43,43.36,43.4,18100.0,31.4957,31.5247,31.4739,31.503,18100.0
2010-03-09 14:30:00,43.4,43.42,43.35,43.35,23500.0,31.503,31.5175,31.4667,31.4667,23500.0
2010-03-09 14:35:00,43.35,43.35,43.22,43.28,43400.0,31.4667,31.4667,31.3723,31.4159,43400.0
2010-03-09 14:40:00,43.28,43.36,43.27,43.35,76400.0,31.4159,31.4739,31.4086,31.4667,76400.0
2010-03-09 14:45:00,43.36,43.36,43.28,43.29,32800.0,31.4739,31.4739,31.4159,31.4231,32800.0
2010-03-09 14:50:00,43.3,43.31,43.23,43.27,49300.0,31.4304,31.4376,31.3796,31.4086,49300.0
2010-03-09 14:55:00,43.27,43.31,43.25,43.28,40100.0,31.4086,31.4376,31.3941,31.4159,40100.0
2010-03-09 15:00:00,43.27,43.33,43.27,43.31,32700.0,31.4086,31.4522,31.4086,31.4376,32700.0
2010-03-09 15:05:00,43.3,43.31,43.27,43.28,39200.0,31.4304,31.4376,31.4086,31.4159,39200.0
2010-03-09 15:10:00,43.28,43.3,43.18,43.21,71700.0,31.4159,31.4304,31.3433,31.3651,71700.0
2010-03-09 15:15:00,43.22,43.22,43.06,43.1,162300.0,31.3723,31.3723,31.2562,31.2852,162300.0
2010-03-09 15:20:00,43.1,43.12,43.01,43.01,43900.0,31.2852,31.2997,31.2199,31.2199,43900.0
2010-03-09 15:25:00,43.01,43.12,42.97,43.09,75900.0,31.2199,31.2997,31.1908,31.278,75900.0
2010-03-09 15:30:00,43.1,43.12,43.05,43.05,44500.0,31.2852,31.2997,31.2489,31.2489,44500.0
2010-03-09 15:35:00,43.05,43.06,42.99,43.01,154500.0,31.2489,31.2562,31.2054,31.2199,154500.0
2010-03-09 15:40:00,43.0,43.08,42.99,43.02,127400.0,31.2126,31.2707,31.2054,31.2271,127400.0
2010-03-09 15:45:00,43.02,43.05,42.96,42.98,193100.0,31.2271,31.2489,31.1836,31.1981,193100.0
2010-03-09 15:50:00,42.98,43.12,42.97,43.03,111900.0,31.1981,31.2997,31.1908,31.2344,111900.0
2010-03-09 15:55:00,43.03,43.06,43.0,43.05,149900.0,31.2344,31.2562,31.2126,31.2489,149900.0
2010-03-10 09:30:00,43.06,43.36,43.03,43.21,91800.0,31.2562,31.4739,31.2344,31.3651,91800.0
2010-03-10 09:35:00,43.21,43.25,42.93,43.16,111100.0,31.3651,31.3941,31.1618,31.3288,111100.0
2010-03-10 09:40:00,43.17,43.34,43.15,43.34,66400.0,31.336,31.4594,31.3215,31.4594,66400.0
2010-03-10 09:45:00,43.35,43.39,43.33,43.35,70400.0,31.4667,31.4957,31.4522,31.4667,70400.0
2010-03-10 09:50:00,43.36,43.38,43.1,43.11,43900.0,31.4739,31.4885,31.2852,31.2925,43900.0
2010-03-10 09:55:00,43.1,43.23,43.09,43.21,14900.0,31.2852,31.3796,31.278,31.3651,14900.0
2010-03-10 10:00:00,43.21,43.31,43.18,43.19,24300.0,31.3651,31.4376,31.3433,31.3505,24300.0
2010-03-10 10:05:00,43.2,43.29,43.19,43.25,13900.0,31.3578,31.4231,31.3505,31.3941,13900.0
2010-03-10 10:10:00,43.26,43.4,43.25,43.38,39600.0,31.4014,31.503,31.3941,31.4885,39600.0
2010-03-10 10:15:00,43.38,43.38,43.15,43.15,42200.0,31.4885,31.4885,31.3215,31.3215,42200.0
2010-03-10 10:20:00,43.16,43.29,43.16,43.26,18300.0,31.3288,31.4231,31.3288,31.4014,18300.0
2010-03-10 10:25:00,43.25,43.25,43.16,43.21,20400.0,31.3941,31.3941,31.3288,31.3651,20400.0
2010-03-10 10:30:00,43.22,43.35,43.22,43.31,55500.0,31.3723,31.4667,31.3723,31.4376,55500.0
2010-03-10 10:35:00,43.31,43.35,43.3,43.35,35500.0,31.4376,31.4667,31.4304,31.4667,35500.0
2010-03-10 10:40:00,43.35,43.43,43.34,43.41,51300.0,31.4667,31.5247,31.4594,31.5102,51300.0
2010-03-10 10:45:00,43.4,43.47,43.38,43.42,53200.0,31.503,31.5538,31.4885,31.5175,53200.0
2010-03-10 10:50:00,43.42,43.43,43.4,43.43,25000.0,31.5175,31.5247,31.503,31.5247,25000.0
2010-03-10 10:55:00,43.42,43.45,43.4,43.42,25300.0,31.5175,31.5393,31.503,31.5175,25300.0
2010-03-10 11:00:00,43.43,43.62,43.42,43.53,93100.0,31.5247,31.6627,31.5175,31.5973,93100.0
2010-03-10 11:05:00,43.55,43.58,43.47,43.49,31900.0,31.6119,31.6336,31.5538,31.5683,31900.0
2010-03-10 11:10:00,43.48,43.52,43.45,43.46,18300.0,31.561,31.5901,31.5393,31.5465,18300.0
2010-03-10 11:15:00,43.47,43.55,43.44,43.53,29400.0,31.5538,31.6119,31.532,31.5973,29400.0
2010-03-10 11:20:00,43.53,43.61,43.52,43.54,48700.0,31.5973,31.6554,31.5901,31.6046,48700.0
2010-03-10 11:25:00,43.54,43.6,43.52,43.57,70900.0,31.6046,31.6481,31.5901,31.6264,70900.0
2010-03-10 11:30:00,43.56,43.62,43.54,43.61,53600.0,31.6191,31.6627,31.6046,31.6554,53600.0
2010-03-10 11:35:00,43.62,43.68,43.56,43.56,36000.0,31.6627,31.7062,31.6191,31.6191,36000.0
2010-03-10 11:40:00,43.56,43.57,43.43,43.53,35100.0,31.6191,31.6264,31.5247,31.5973,35100.0
2010-03-10 11:45:00,43.54,43.56,43.5,43.54,24100.0,31.6046,31.6191,31.5756,31.6046,24100.0
2010-03-10 11:50:00,43.53,43.57,43.51,43.57,44700.0,31.5973,31.6264,31.5828,31.6264,44700.0
2010-03-10 11:55:00,43.57,43.7,43.56,43.7,32900.0,31.6264,31.7207,31.6191,31.7207,32900.0
2010-03-10 12:00:00,43.7,43.74,43.63,43.73,30500.0,31.7207,31.7498,31.6699,31.7425,30500.0
2010-03-10 12:05:00,43.73,43.73,43.54,43.54,30300.0,31.7425,31.7425,31.6046,31.6046,30300.0
2010-03-10 12:10:00,43.54,43.54,43.39,43.5,42900.0,31.6046,31.6046,31.4957,31.5756,42900.0
2010-03-10 12:15:00,43.5,43.55,43.36,43.48,34900.0,31.5756,31.6119,31.4739,31.561,34900.0
2010-03-10 12:20:00,43.49,43.55,43.45,43.45,9300.0,31.5683,31.6119,31.5393,31.5393,9300.0
2010-03-10 12:25:00,43.43,43.45,43.37,43.37,18800.0,31.5247,31.5393,31.4812,31.4812,18800.0
2010-03-10 12:30:00,43.37,43.43,43.31,43.41,30500.0,31.4812,31.5247,31.4376,31.5102,30500.0
2010-03-10 12:35:00,43.4,43.41,43.33,43.33,51900.0,31.503,31.5102,31.4522,31.4522,51900.0
2010-03-10 12:40:00,43.33,43.35,43.2,43.24,74800.0,31.4522,31.4667,31.3578,31.3868,74800.0
2010-03-10 12:45:00,43.23,43.38,43.23,43.37,57600.0,31.3796,31.4885,31.3796,31.4812,57600.0
2010-03-10 12:50:00,43.36,43.39,43.32,43.32,17500.0,31.4739,31.4957,31.4449,31.4449,17500.0
2010-03-10 12:55:00,43.31,43.41,43.31,43.4,10100.0,31.4376,31.5102,31.4376,31.503,10100.0
2010-03-10 13:00:00,43.39,43.39,43.34,43.37,15500.0,31.4957,31.4957,31.4594,31.4812,15500.0
2010-03-10 13:05:00,43.37,43.37,43.25,43.28,18600.0,31.4812,31.4812,31.3941,31.4159,18600.0
2010-03-10 13:10:00,43.28,43.28,43.21,43.27,18500.0,31.4159,31.4159,31.3651,31.4086,18500.0
2010-03-10 13:15:00,43.27,43.38,43.26,43.32,16200.0,31.4086,31.4885,31.4014,31.4449,16200.0
2010-03-10 13:20:00,43.32,43.36,43.31,43.31,9300.0,31.4449,31.4739,31.4376,31.4376,9300.0
2010-03-10 13:25:00,43.31,43.31,43.26,43.27,13900.0,31.4376,31.4376,31.4014,31.4086,13900.0
2010-03-10 13:30:00,43.27,43.34,43.27,43.31,7000.0,31.4086,31.4594,31.4086,31.4376,7000.0
2010-03-10 13:35:00,43.31,43.39,43.3,43.39,18000.0,31.4376,31.4957,31.4304,31.4957,18000.0
2010-03-10 13:40:00,43.39,43.42,43.34,43.38,21400.0,31.4957,31.5175,31.4594,31.4885,21400.0
2010-03-10 13:45:00,43.37,43.48,43.37,43.45,56600.0,31.4812,31.561,31.4812,31.5393,56600.0
2010-03-10 13:50:00,43.44,43.47,43.35,43.4,31100.0,31.532,31.5538,31.4667,31.503,31100.0
2010-03-10 13:55:00,43.4,43.43,43.34,43.36,32100.0,31.503,31.5247,31.4594,31.4739,32100.0
2010-03-10 14:00:00,43.35,43.44,43.35,43.44,21400.0,31.4667,31.532,31.4667,31.532,21400.0
2010-03-10 14:05:00,43.43,43.51,43.43,43.46,20700.0,31.5247,31.5828,31.5247,31.5465,20700.0
2010-03-10 14:10:00,43.46,43.49,43.44,43.44,33900.0,31.5465,31.5683,31.532,31.532,33900.0
2010-03-10 14:15:00,43.44,43.62,43.44,43.56,48100.0,31.532,31.6627,31.532,31.6191,48100.0
2010-03-10 14:20:00,43.57,43.57,43.44,43.45,13900.0,31.6264,31.6264,31.532,31.5393,13900.0
2010-03-10 14:25:00,43.44,43.47,43.41,43.45,17500.0,31.532,31.5538,31.5102,31.5393,17500.0
2010-03-10 14:30:00,43.45,43.53,43.42,43.51,18700.0,31.5393,31.5973,31.5175,31.5828,18700.0
2010-03-10 14:35:00,43.51,43.56,43.49,43.55,18300.0,31.5828,31.6191,31.5683,31.6119,18300.0
2010-03-10 14:40:00,43.55,43.62,43.53,43.6,33800.0,31.6119,31.6627,31.5973,31.6481,33800.0
2010-03-10 14:45:00,43.6,43.66,43.59,43.62,18300.0,31.6481,31.6917,31.6409,31.6627,18300.0
2010-03-10 14:50:00,43.62,43.62,43.49,43.51,25800.0,31.6627,31.6627,31.5683,31.5828,25800.0
2010-03-10 14:55:00,43.49,43.52,43.37,43.37,53600.0,31.5683,31.5901,31.4812,31.4812,53600.0
2010-03-10 15:00:00,43.37,43.49,43.37,43.45,18900.0,31.4812,31.5683,31.4812,31.5393,18900.0
2010-03-10 15:05:00,43.44,43.49,43.4,43.49,24500.0,31.532,31.5683,31.503,31.5683,24500.0
2010-03-10 15:10:00,43.49,43.5,43.42,43.46,42000.0,31.5683,31.5756,31.5175,31.5465,42000.0
2010-03-10 15:15:00,43.47,43.53,43.44,43.5,29700.0,31.5538,31.5973,31.532,31.5756,29700.0
2010-03-10 15:20:00,43.49,43.52,43.48,43.51,23700.0,31.5683,31.5901,31.561,31.5828,23700.0
2010-03-10 15:25:00,43.52,43.52,43.36,43.37,52000.0,31.5901,31.5901,31.4739,31.4812,52000.0
2010-03-10 15:30:00,43.36,43.4,43.32,43.35,57500.0,31.4739,31.503,31.4449,31.4667,57500.0
2010-03-10 15:35:00,43.36,43.38,43.32,43.34,42900.0,31.4739,31.4885,31.4449,31.4594,42900.0
2010-03-10 15:40:00,43.34,43.41,43.31,43.32,63000.0,31.4594,31.5102,31.4376,31.4449,63000.0
2010-03-10 15:45:00,43.32,43.37,43.32,43.35,201200.0,31.4449,31.4812,31.4449,31.4667,201200.0
2010-03-10 15:50:00,43.36,43.38,43.36,43.37,111100.0,31.4739,31.4885,31.4739,31.4812,111100.0
2010-03-10 15:55:00,43.37,43.45,43.37,43.44,120000.0,31.4812,31.5393,31.4812,31.532,120000.0
2010-03-11 09:30:00,43.34,43.4,43.14,43.33,35500.0,31.4594,31.503,31.3142,31.4522,35500.0
2010-03-11 09:35:00,43.34,43.39,43.15,43.21,34100.0,31.4594,31.4957,31.3215,31.3651,34100.0
2010-03-11 09:40:00,43.2,43.3,43.14,43.17,41200.0,31.3578,31.4304,31.3142,31.336,41200.0
2010-03-11 09:45:00,43.15,43.28,43.14,43.22,66900.0,31.3215,31.4159,31.3142,31.3723,66900.0
2010-03-11 09:50:00,43.23,43.36,43.19,43.29,47600.0,31.3796,31.4739,31.3505,31.4231,47600.0
2010-03-11 09:55:00,43.28,43.29,43.16,43.2,56400.0,31.4159,31.4231,31.3288,31.3578,56400.0
2010-03-11 10:00:00,43.21,43.27,43.19,43.24,39200.0,31.3651,31.4086,31.3505,31.3868,39200.0
2010-03-11 10:05:00,43.22,43.31,43.21,43.28,33600.0,31.3723,31.4376,31.3651,31.4159,33600.0
2010-03-11 10:10:00,43.28,43.37,43.2,43.21,57800.0,31.4159,31.4812,31.3578,31.3651,57800.0
2010-03-11 10:15:00,43.2,43.25,43.12,43.24,21500.0,31.3578,31.3941,31.2997,31.3868,21500.0
2010-03-11 10:20:00,43.25,43.26,43.21,43.22,24900.0,31.3941,31.4014,31.3651,31.3723,24900.0
2010-03-11 10:25:00,43.24,43.29,43.22,43.29,30300.0,31.3868,31.4231,31.3723,31.4231,30300.0
2010-03-11 10:30:00,43.29,43.45,43.29,43.38,73000.0,31.4231,31.5393,31.4231,31.4885,73000.0
2010-03-11 10:35:00,43.38,43.41,43.35,43.35,20000.0,31.4885,31.5102,31.4667,31.4667,20000.0
2010-03-11 10:40:00,43.35,43.38,43.29,43.3,37900.0,31.4667,31.4885,31.4231,31.4304,37900.0
2010-03-11 10:45:00,43.28,43.39,43.27,43.39,41700.0,31.4159,31.4957,31.4086,31.4957,41700.0
2010-03-11 10:50:00,43.39,43.5,43.35,43.44,40100.0,31.4957,31.5756,31.4667,31.532,40100.0
2010-03-11 10:55:00,43.44,43.45,43.4,43.41,37400.0,31.532,31.5393,31.503,31.5102,37400.0
2010-03-11 11:00:00,43.42,43.45,43.29,43.3,24500.0,31.5175,31.5393,31.4231,31.4304,24500.0
2010-03-11 11:05:00,43.3,43.36,43.29,43.32,16400.0,31.4304,31.4739,31.4231,31.4449,16400.0
2010-03-11 11:10:00,43.32,43.34,43.3,43.32,21200.0,31.4449,31.4594,31.4304,31.4449,21200.0
2010-03-11 11:15:00,43.32,43.33,43.23,43.24,38300.0,31.4449,31.4522,31.3796,31.3868,38300.0
2010-03-11 11:20:00,43.25,43.3,43.23,43.25,17900.0,31.3941,31.4304,31.3796,31.3941,17900.0
2010-03-11 11:25:00,43.24,43.25,43.12,43.13,59600.0,31.3868,31.3941,31.2997,31.307,59600.0
2010-03-11 11:30:00,43.12,43.15,43.1,43.12,50300.0,31.2997,31.3215,31.2852,31.2997,50300.0
2010-03-11 11:35:00,43.12,43.13,43.0,43.01,55600.0,31.2997,31.307,31.2126,31.2199,55600.0
2010-03-11 11:40:00,43.0,43.03,42.97,43.0,32200.0,31.2126,31.2344,31.1908,31.2126,32200.0
2010-03-11 11:45:00,43.0,43.12,42.94,43.1,63200.0,31.2126,31.2997,31.1691,31.2852,63200.0
2010-03-11 11:50:00,43.09,43.1,43.04,43.09,38000.0,31.278,31.2852,31.2417,31.278,38000.0
2010-03-11 11:55:00,43.08,43.14,43.05,43.13,29600.0,31.2707,31.3142,31.2489,31.307,29600.0
2010-03-11 12:00:00,43.14,43.18,43.11,43.14,28400.0,31.3142,31.3433,31.2925,31.3142,28400.0
2010-03-11 12:05:00,43.14,43.16,43.06,43.11,23700.0,31.3142,31.3288,31.2562,31.2925,23700.0
2010-03-11 12:10:00,43.11,43.11,42.94,42.99,34000.0,31.2925,31.2925,31.1691,31.2054,34000.0
2010-03-11 12:15:00,42.98,43.01,42.94,43.01,17300.0,31.1981,31.2199,31.1691,31.2199,17300.0
2010-03-11 12:20:00,43.0,43.01,42.94,42.95,16200.0,31.2126,31.2199,31.1691,31.1763,16200.0
2010-03-11 12:25:00,42.95,43.0,42.94,42.97,9100.0,31.1763,31.2126,31.1691,31.1908,9100.0
2010-03-11 12:30:00,42.97,42.99,42.92,42.93,19300.0,31.1908,31.2054,31.1546,31.1618,19300.0
2010-03-11 12:35:00,42.94,43.02,42.94,43.01,14000.0,31.1691,31.2271,31.1691,31.2199,14000.0
2010-03-11 12:40:00,43.01,43.01,42.95,43.0,21600.0,31.2199,31.2199,31.1763,31.2126,21600.0
2010-03-11 12:45:00,43.0,43.05,42.99,42.99,22900.0,31.2126,31.2489,31.2054,31.2054,22900.0
2010-03-11 12:50:00,42.99,43.09,42.98,43.09,13100.0,31.2054,31.278,31.1981,31.278,13100.0
2010-03-11 12:55:00,43.09,43.13,43.08,43.12,16500.0,31.278,31.307,31.2707,31.2997,16500.0
2010-03-11 13:00:00,43.12,43.13,43.09,43.11,16600.0,31.2997,31.307,31.278,31.2925,16600.0
2010-03-11 13:05:00,43.11,43.11,43.09,43.09,8000.0,31.2925,31.2925,31.278,31.278,8000.0
2010-03-11 13:10:00,43.1,43.1,43.05,43.08,25800.0,31.2852,31.2852,31.2489,31.2707,25800.0
2010-03-11 13:15:00,43.08,43.08,43.03,43.04,22000.0,31.2707,31.2707,31.2344,31.2417,22000.0
2010-03-11 13:20:00,43.04,43.1,43.04,43.09,14200.0,31.2417,31.2852,31.2417,31.278,14200.0
2010-03-11 13:25:00,43.08,43.11,43.08,43.1,10900.0,31.2707,31.2925,31.2707,31.2852,10900.0
2010-03-11 13:30:00,43.1,43.12,43.09,43.11,20700.0,31.2852,31.2997,31.278,31.2925,20700.0
2010-03-11 13:35:00,43.1,43.11,43.06,43.08,14400.0,31.2852,31.2925,31.2562,31.2707,14400.0
2010-03-11 13:40:00,43.08,43.13,43.06,43.12,39000.0,31.2707,31.307,31.2562,31.2997,39000.0
2010-03-11 13:45:00,43.13,43.19,43.12,43.16,26200.0,31.307,31.3505,31.2997,31.3288,26200.0
2010-03-11 13:50:00,43.16,43.19,43.1,43.11,30800.0,31.3288,31.3505,31.2852,31.2925,30800.0
2010-03-11 13:55:00,43.11,43.11,43.03,43.08,15000.0,31.2925,31.2925,31.2344,31.2707,15000.0
2010-03-11 14:00:00,43.08,43.08,43.0,43.01,13900.0,31.2707,31.2707,31.2126,31.2199,13900.0
2010-03-11 14:05:00,43.0,43.07,42.97,43.02,52100.0,31.2126,31.2634,31.1908,31.2271,52100.0
2010-03-11 14:10:00,43.02,43.12,43.0,43.11,24800.0,31.2271,31.2997,31.2126,31.2925,24800.0
2010-03-11 14:15:00,43.12,43.12,43.04,43.11,21800.0,31.2997,31.2997,31.2417,31.2925,21800.0
2010-03-11 14:20:00,43.12,43.13,43.09,43.1,15800.0,31.2997,31.307,31.278,31.2852,15800.0
2010-03-11 14:25:00,43.11,43.14,43.08,43.13,25400.0,31.2925,31.3142,31.2707,31.307,25400.0
2010-03-11 14:30:00,43.13,43.13,43.09,43.09,33200.0,31.307,31.307,31.278,31.278,33200.0
2010-03-11 14:35:00,43.09,43.14,43.08,43.14,46600.0,31.278,31.3142,31.2707,31.3142,46600.0
2010-03-11 14:40:00,43.14,43.15,43.08,43.1,32100.0,31.3142,31.3215,31.2707,31.2852,32100.0
2010-03-11 14:45:00,43.08,43.1,43.08,43.1,6800.0,31.2707,31.2852,31.2707,31.2852,6800.0
2010-03-11 14:50:00,43.1,43.13,43.08,43.12,31800.0,31.2852,31.307,31.2707,31.2997,31800.0
2010-03-11 14:55:00,43.13,43.14,43.11,43.13,20800.0,31.307,31.3142,31.2925,31.307,20800.0
2010-03-11 15:00:00,43.12,43.21,43.12,43.21,44000.0,31.2997,31.3651,31.2997,31.3651,44000.0
2010-03-11 15:05:00,43.21,43.28,43.21,43.25,48600.0,31.3651,31.4159,31.3651,31.3941,48600.0
2010-03-11 15:10:00,43.25,43.27,43.23,43.24,36400.0,31.3941,31.4086,31.3796,31.3868,36400.0
2010-03-11 15:15:00,43.25,43.29,43.25,43.28,23900.0,31.3941,31.4231,31.3941,31.4159,23900.0
2010-03-11 15:20:00,43.28,43.29,43.25,43.29,28700.0,31.4159,31.4231,31.3941,31.4231,28700.0
2010-03-11 15:25:00,43.29,43.34,43.28,43.32,34200.0,31.4231,31.4594,31.4159,31.4449,34200.0
2010-03-11 15:30:00,43.32,43.33,43.29,43.31,42700.0,31.4449,31.4522,31.4231,31.4376,42700.0
2010-03-11 15:35:00,43.31,43.31,43.25,43.31,54300.0,31.4376,31.4376,31.3941,31.4376,54300.0
2010-03-11 15:40:00,43.32,43.46,43.3,43.35,152500.0,31.4449,31.5465,31.4304,31.4667,152500.0
2010-03-11 15:45:00,43.35,43.46,43.35,43.46,41200.0,31.4667,31.5465,31.4667,31.5465,41200.0
2010-03-11 15:50:00,43.46,43.49,43.44,43.44,104000.0,31.5465,31.5683,31.532,31.532,104000.0
2010-03-11 15:55:00,43.44,43.48,43.43,43.46,99500.0,31.532,31.561,31.5247,31.5465,99500.0
2010-03-12 09:30:00,43.88,43.93,43.56,43.56,70500.0,31.8514,31.8877,31.6191,31.6191,70500.0
2010-03-12 09:35:00,43.55,43.62,43.48,43.5,29200.0,31.6119,31.6627,31.561,31.5756,29200.0
2010-03-12 09:40:00,43.5,43.58,43.4,43.53,39400.0,31.5756,31.6336,31.503,31.5973,39400.0
2010-03-12 09:45:00,43.54,43.59,43.51,43.55,25000.0,31.6046,31.6409,31.5828,31.6119,25000.0
2010-03-12 09:50:00,43.54,43.61,43.51,43.51,30800.0,31.6046,31.6554,31.5828,31.5828,30800.0
2010-03-12 09:55:00,43.6,43.61,43.4,43.57,51000.0,31.6481,31.6554,31.503,31.6264,51000.0
2010-03-12 10:00:00,43.55,43.56,43.18,43.33,79900.0,31.6119,31.6191,31.3433,31.4522,79900.0
2010-03-12 10:05:00,43.33,43.39,43.26,43.32,69700.0,31.4522,31.4957,31.4014,31.4449,69700.0
2010-03-12 10:10:00,43.33,43.4,43.26,43.3,39700.0,31.4522,31.503,31.4014,31.4304,39700.0
2010-03-12 10:15:00,43.3,43.38,43.26,43.32,39100.0,31.4304,31.4885,31.4014,31.4449,39100.0
2010-03-12 10:20:00,43.29,43.49,43.27,43.46,49700.0,31.4231,31.5683,31.4086,31.5465,49700.0
2010-03-12 10:25:00,43.46,43.47,43.26,43.3,52100.0,31.5465,31.5538,31.4014,31.4304,52100.0
2010-03-12 10:30:00,43.3,43.34,43.25,43.26,30400.0,31.4304,31.4594,31.3941,31.4014,30400.0
2010-03-12 10:35:00,43.26,43.42,43.26,43.37,44200.0,31.4014,31.5175,31.4014,31.4812,44200.0
2010-03-12 10:40:00,43.38,43.38,43.26,43.29,23400.0,31.4885,31.4885,31.4014,31.4231,23400.0
2010-03-12 10:45:00,43.29,43.31,43.25,43.28,36400.0,31.4231,31.4376,31.3941,31.4159,36400.0
2010-03-12 10:50:00,43.28,43.32,43.25,43.32,16900.0,31.4159,31.4449,31.3941,31.4449,16900.0
2010-03-12 10:55:00,43.32,43.37,43.29,43.31,42400.0,31.4449,31.4812,31.4231,31.4376,42400.0
2010-03-12 11:00:00,43.31,43.31,43.17,43.19,43200.0,31.4376,31.4376,31.336,31.3505,43200.0
2010-03-12 11:05:00,43.2,43.3,43.2,43.28,32900.0,31.3578,31.4304,31.3578,31.4159,32900.0
2010-03-12 11:10:00,43.28,43.3,43.21,43.21,52800.0,31.4159,31.4304,31.3651,31.3651,52800.0
2010-03-12 11:15:00,43.21,43.35,43.21,43.35,32800.0,31.3651,31.4667,31.3651,31.4667,32800.0
2010-03-12 11:20:00,43.34,43.45,43.33,43.38,20200.0,31.4594,31.5393,31.4522,31.4885,20200.0
2010-03-12 11:25:00,43.37,43.39,43.34,43.39,5900.0,31.4812,31.4957,31.4594,31.4957,5900.0
2010-03-12 11:30:00,43.39,43.41,43.33,43.35,50500.0,31.4957,31.5102,31.4522,31.4667,50500.0
2010-03-12 11:35:00,43.34,43.38,43.29,43.38,8500.0,31.4594,31.4885,31.4231,31.4885,8500.0
2010-03-12 11:40:00,43.37,43.43,43.34,43.39,34800.0,31.4812,31.5247,31.4594,31.4957,34800.0
2010-03-12 11:45:00,43.39,43.39,43.31,43.33,10200.0,31.4957,31.4957,31.4376,31.4522,10200.0
2010-03-12 11:50:00,43.33,43.33,43.22,43.22,17000.0,31.4522,31.4522,31.3723,31.3723,17000.0
2010-03-12 11:55:00,43.22,43.22,43.15,43.18,32600.0,31.3723,31.3723,31.3215,31.3433,32600.0
2010-03-12 12:00:00,43.19,43.25,43.14,43.22,20700.0,31.3505,31.3941,31.3142,31.3723,20700.0
2010-03-12 12:05:00,43.22,43.23,43.19,43.2,6600.0,31.3723,31.3796,31.3505,31.3578,6600.0
2010-03-12 12:10:00,43.2,43.31,43.19,43.31,11600.0,31.3578,31.4376,31.3505,31.4376,11600.0
2010-03-12 12:15:00,43.31,43.38,43.31,43.38,22000.0,31.4376,31.4885,31.4376,31.4885,22000.0
2010-03-12 12:20:00,43.38,43.47,43.37,43.47,13300.0,31.4885,31.5538,31.4812,31.5538,13300.0
2010-03-12 12:25:00,43.45,43.45,43.39,43.42,13600.0,31.5393,31.5393,31.4957,31.5175,13600.0
2010-03-12 12:30:00,43.42,43.42,43.29,43.31,11300.0,31.5175,31.5175,31.4231,31.4376,11300.0
2010-03-12 12:35:00,43.31,43.31,43.23,43.27,9400.0,31.4376,31.4376,31.3796,31.4086,9400.0
2010-03-12 12:40:00,43.27,43.34,43.26,43.33,9900.0,31.4086,31.4594,31.4014,31.4522,9900.0
2010-03-12 12:45:00,43.33,43.36,43.28,43.36,10700.0,31.4522,31.4739,31.4159,31.4739,10700.0
2010-03-12 12:50:00,43.36,43.38,43.34,43.37,6100.0,31.4739,31.4885,31.4594,31.4812,6100.0
2010-03-12 12:55:00,43.36,43.39,43.33,43.38,10900.0,31.4739,31.4957,31.4522,31.4885,10900.0
2010-03-12 13:00:00,43.39,43.4,43.28,43.28,13600.0,31.4957,31.503,31.4159,31.4159,13600.0
2010-03-12 13:05:00,43.28,43.31,43.23,43.27,34100.0,31.4159,31.4376,31.3796,31.4086,34100.0
2010-03-12 13:10:00,43.27,43.35,43.27,43.28,24500.0,31.4086,31.4667,31.4086,31.4159,24500.0
2010-03-12 13:15:00,43.27,43.27,43.21,43.21,15900.0,31.4086,31.4086,31.3651,31.3651,15900.0
2010-03-12 13:20:00,43.22,43.22,43.18,43.18,17000.0,31.3723,31.3723,31.3433,31.3433,17000.0
2010-03-12 13:25:00,43.18,43.2,43.17,43.19,13700.0,31.3433,31.3578,31.336,31.3505,13700.0
2010-03-12 13:30:00,43.19,43.19,43.18,43.19,13100.0,31.3505,31.3505,31.3433,31.3505,13100.0
2010-03-12 13:35:00,43.19,43.19,43.17,43.17,13600.0,31.3505,31.3505,31.336,31.336,13600.0
2010-03-12 13:40:00,43.17,43.18,43.14,43.16,20700.0,31.336,31.3433,31.3142,31.3288,20700.0
2010-03-12 13:45:00,43.16,43.2,43.15,43.2,11200.0,31.3288,31.3578,31.3215,31.3578,11200.0
2010-03-12 13:50:00,43.2,43.22,43.13,43.14,15900.0,31.3578,31.3723,31.307,31.3142,15900.0
2010-03-12 13:55:00,43.14,43.22,43.14,43.2,14500.0,31.3142,31.3723,31.3142,31.3578,14500.0
2010-03-12 14:00:00,43.21,43.25,43.18,43.23,15100.0,31.3651,31.3941,31.3433,31.3796,15100.0
2010-03-12 14:05:00,43.25,43.25,43.17,43.18,30700.0,31.3941,31.3941,31.336,31.3433,30700.0
2010-03-12 14:10:00,43.18,43.2,43.13,43.13,30200.0,31.3433,31.3578,31.307,31.307,30200.0
2010-03-12 14:15:00,43.14,43.16,43.12,43.16,16600.0,31.3142,31.3288,31.2997,31.3288,16600.0
2010-03-12 14:20:00,43.16,43.19,43.14,43.15,29600.0,31.3288,31.3505,31.3142,31.3215,29600.0
2010-03-12 14:25:00,43.14,43.17,43.11,43.17,24300.0,31.3142,31.336,31.2925,31.336,24300.0
2010-03-12 14:30:00,43.16,43.19,43.15,43.17,23000.0,31.3288,31.3505,31.3215,31.336,23000.0
2010-03-12 14:35:00,43.16,43.18,43.1,43.12,27000.0,31.3288,31.3433,31.2852,31.2997,27000.0
2010-03-12 14:40:00,43.12,43.15,43.1,43.13,15600.0,31.2997,31.3215,31.2852,31.307,15600.0
2010-03-12 14:45:00,43.13,43.14,43.06,43.1,27700.0,31.307,31.3142,31.2562,31.2852,27700.0
2010-03-12 14:50:00,43.1,43.22,43.1,43.19,32000.0,31.2852,31.3723,31.2852,31.3505,32000.0
2010-03-12 14:55:00,43.2,43.22,43.18,43.18,33400.0,31.3578,31.3723,31.3433,31.3433,33400.0
2010-03-12 15:00:00,43.19,43.2,43.16,43.19,34200.0,31.3505,31.3578,31.3288,31.3505,34200.0
2010-03-12 15:05:00,43.19,43.19,43.1,43.11,21900.0,31.3505,31.3505,31.2852,31.2925,21900.0
2010-03-12 15:10:00,43.11,43.12,43.05,43.06,25200.0,31.2925,31.2997,31.2489,31.2562,25200.0
2010-03-12 15:15:00,43.05,43.06,42.97,43.0,49100.0,31.2489,31.2562,31.1908,31.2126,49100.0
2010-03-12 15:20:00,43.0,43.05,42.98,43.04,35300.0,31.2126,31.2489,31.1981,31.2417,35300.0
2010-03-12 15:25:00,43.05,43.06,42.95,42.95,45000.0,31.2489,31.2562,31.1763,31.1763,45000.0
2010-03-12 15:30:00,42.95,43.07,42.95,43.07,63700.0,31.1763,31.2634,31.1763,31.2634,63700.0
2010-03-12 15:35:00,43.07,43.07,43.02,43.05,47800.0,31.2634,31.2634,31.2271,31.2489,47800.0
2010-03-12 15:40:00,43.05,43.13,43.02,43.09,90100.0,31.2489,31.307,31.2271,31.278,90100.0
2010-03-12 15:45:00,43.1,43.17,43.1,43.17,52300.0,31.2852,31.336,31.2852,31.336,52300.0
2010-03-12 15:50:00,43.16,43.17,43.07,43.13,99200.0,31.3288,31.336,31.2634,31.307,99200.0
2010-03-12 15:55:00,43.13,43.13,43.03,43.09,142600.0,31.307,31.307,31.2344,31.278,142600.0
2010-03-15 09:30:00,43.11,43.19,42.89,43.12,27400.0,31.2925,31.3505,31.1328,31.2997,27400.0
2010-03-15 09:35:00,43.13,43.28,43.12,43.22,17200.0,31.307,31.4159,31.2997,31.3723,17200.0
2010-03-15 09:40:00,43.2,43.23,43.09,43.23,15600.0,31.3578,31.3796,31.278,31.3796,15600.0
2010-03-15 09:45:00,43.23,43.33,43.23,43.33,19500.0,31.3796,31.4522,31.3796,31.4522,19500.0
2010-03-15 09:50:00,43.33,43.33,43.11,43.11,17400.0,31.4522,31.4522,31.2925,31.2925,17400.0
2010-03-15 09:55:00,43.11,43.14,43.04,43.06,21000.0,31.2925,31.3142,31.2417,31.2562,21000.0
2010-03-15 10:00:00,43.05,43.11,42.98,43.04,46800.0,31.2489,31.2925,31.1981,31.2417,46800.0
2010-03-15 10:05:00,43.04,43.24,43.01,43.22,19400.0,31.2417,31.3868,31.2199,31.3723,19400.0
2010-03-15 10:10:00,43.23,43.24,43.04,43.17,31000.0,31.3796,31.3868,31.2417,31.336,31000.0
2010-03-15 10:15:00,43.16,43.2,43.06,43.1,20700.0,31.3288,31.3578,31.2562,31.2852,20700.0
2010-03-15 10:20:00,43.13,43.23,43.13,43.14,13300.0,31.307,31.3796,31.307,31.3142,13300.0
2010-03-15 10:25:00,43.13,43.17,43.08,43.13,24600.0,31.307,31.336,31.2707,31.307,24600.0
2010-03-15 10:30:00,43.13,43.15,43.06,43.08,25100.0,31.307,31.3215,31.2562,31.2707,25100.0
2010-03-15 10:35:00,43.07,43.22,43.05,43.22,19500.0,31.2634,31.3723,31.2489,31.3723,19500.0
2010-03-15 10:40:00,43.22,43.22,43.17,43.19,8800.0,31.3723,31.3723,31.336,31.3505,8800.0
2010-03-15 10:45:00,43.19,43.19,43.1,43.12,16700.0,31.3505,31.3505,31.2852,31.2997,16700.0
2010-03-15 10:50:00,43.11,43.24,43.11,43.24,45300.0,31.2925,31.3868,31.2925,31.3868,45300.0
2010-03-15 10:55:00,43.24,43.26,43.14,43.25,27600.0,31.3868,31.4014,31.3142,31.3941,27600.0
2010-03-15 11:00:00,43.23,43.3,43.23,43.23,28200.0,31.3796,31.4304,31.3796,31.3796,28200.0
2010-03-15 11:05:00,43.23,43.25,43.06,43.14,26200.0,31.3796,31.3941,31.2562,31.3142,26200.0
2010-03-15 11:10:00,43.14,43.23,43.12,43.17,32400.0,31.3142,31.3796,31.2997,31.336,32400.0
2010-03-15 11:15:00,43.16,43.16,43.02,43.09,38300.0,31.3288,31.3288,31.2271,31.278,38300.0
2010-03-15 11:20:00,43.09,43.12,43.05,43.12,22900.0,31.278,31.2997,31.2489,31.2997,22900.0
2010-03-15 11:25:00,43.12,43.17,43.07,43.17,17200.0,31.2997,31.336,31.2634,31.336,17200.0
2010-03-15 11:30:00,43.14,43.16,43.04,43.15,22900.0,31.3142,31.3288,31.2417,31.3215,22900.0
2010-03-15 11:35:00,43.14,43.19,43.1,43.18,12500.0,31.3142,31.3505,31.2852,31.3433,12500.0
2010-03-15 11:40:00,43.19,43.2,43.08,43.08,29800.0,31.3505,31.3578,31.2707,31.2707,29800.0
2010-03-15 11:45:00,43.09,43.14,43.09,43.13,12800.0,31.278,31.3142,31.278,31.307,12800.0
2010-03-15 11:50:00,43.14,43.17,43.12,43.17,16500.0,31.3142,31.336,31.2997,31.336,16500.0
2010-03-15 11:55:00,43.17,43.2,43.12,43.16,9000.0,31.336,31.3578,31.2997,31.3288,9000.0
2010-03-15 12:00:00,43.15,43.15,43.09,43.11,6000.0,31.3215,31.3215,31.278,31.2925,6000.0
2010-03-15 12:05:00,43.11,43.27,43.11,43.26,23700.0,31.2925,31.4086,31.2925,31.4014,23700.0
2010-03-15 12:10:00,43.26,43.28,43.21,43.26,24800.0,31.4014,31.4159,31.3651,31.4014,24800.0
2010-03-15 12:15:00,43.26,43.28,43.21,43.23,72800.0,31.4014,31.4159,31.3651,31.3796,72800.0
2010-03-15 12:20:00,43.22,43.27,43.22,43.26,15900.0,31.3723,31.4086,31.3723,31.4014,15900.0
2010-03-15 12:25:00,43.26,43.26,43.22,43.22,18500.0,31.4014,31.4014,31.3723,31.3723,18500.0
2010-03-15 12:30:00,43.22,43.24,43.21,43.24,5300.0,31.3723,31.3868,31.3651,31.3868,5300.0
2010-03-15 12:35:00,43.23,43.25,43.22,43.25,4500.0,31.3796,31.3941,31.3723,31.3941,4500.0
2010-03-15 12:40:00,43.26,43.28,43.22,43.23,12100.0,31.4014,31.4159,31.3723,31.3796,12100.0
2010-03-15 12:45:00,43.23,43.27,43.17,43.18,5000.0,31.3796,31.4086,31.336,31.3433,5000.0
2010-03-15 12:50:00,43.19,43.33,43.19,43.33,12200.0,31.3505,31.4522,31.3505,31.4522,12200.0
2010-03-15 12:55:00,43.32,43.35,43.28,43.28,13500.0,31.4449,31.4667,31.4159,31.4159,13500.0
2010-03-15 13:00:00,43.29,43.29,43.22,43.27,14000.0,31.4231,31.4231,31.3723,31.4086,14000.0
2010-03-15 13:05:00,43.27,43.33,43.27,43.32,7400.0,31.4086,31.4522,31.4086,31.4449,7400.0
2010-03-15 13:10:00,43.32,43.36,43.31,43.34,12800.0,31.4449,31.4739,31.4376,31.4594,12800.0
2010-03-15 13:15:00,43.33,43.33,43.28,43.28,10100.0,31.4522,31.4522,31.4159,31.4159,10100.0
2010-03-15 13:20:00,43.27,43.29,43.26,43.27,9800.0,31.4086,31.4231,31.4014,31.4086,9800.0
2010-03-15 13:25:00,43.27,43.32,43.27,43.3,6800.0,31.4086,31.4449,31.4086,31.4304,6800.0
2010-03-15 13:30:00,43.29,43.32,43.26,43.3,10700.0,31.4231,31.4449,31.4014,31.4304,10700.0
2010-03-15 13:35:00,43.3,43.36,43.3,43.36,6300.0,31.4304,31.4739,31.4304,31.4739,6300.0
2010-03-15 13:40:00,43.35,43.36,43.34,43.35,5700.0,31.4667,31.4739,31.4594,31.4667,5700.0
2010-03-15 13:45:00,43.35,43.38,43.33,43.38,17200.0,31.4667,31.4885,31.4522,31.4885,17200.0
2010-03-15 13:50:00,43.37,43.38,43.35,43.37,8500.0,31.4812,31.4885,31.4667,31.4812,8500.0
2010-03-15 13:55:00,43.37,43.39,43.37,43.39,6500.0,31.4812,31.4957,31.4812,31.4957,6500.0
2010-03-15 14:00:00,43.37,43.37,43.32,43.32,5100.0,31.4812,31.4812,31.4449,31.4449,5100.0
2010-03-15 14:05:00,43.32,43.32,43.24,43.28,8300.0,31.4449,31.4449,31.3868,31.4159,8300.0
2010-03-15 14:10:00,43.27,43.29,43.25,43.29,7600.0,31.4086,31.4231,31.3941,31.4231,7600.0
2010-03-15 14:15:00,43.3,43.32,43.28,43.32,7300.0,31.4304,31.4449,31.4159,31.4449,7300.0
2010-03-15 14:20:00,43.32,43.32,43.26,43.28,12000.0,31.4449,31.4449,31.4014,31.4159,12000.0
2010-03-15 14:25:00,43.25,43.31,43.25,43.29,8500.0,31.3941,31.4376,31.3941,31.4231,8500.0
2010-03-15 14:30:00,43.29,43.29,43.23,43.24,6700.0,31.4231,31.4231,31.3796,31.3868,6700.0
2010-03-15 14:35:00,43.23,43.32,43.23,43.31,11100.0,31.3796,31.4449,31.3796,31.4376,11100.0
2010-03-15 14:40:00,43.3,43.36,43.27,43.36,12300.0,31.4304,31.4739,31.4086,31.4739,12300.0
2010-03-15 14:45:00,43.37,43.42,43.35,43.35,10800.0,31.4812,31.5175,31.4667,31.4667,10800.0
2010-03-15 14:50:00,43.34,43.42,43.32,43.35,19100.0,31.4594,31.5175,31.4449,31.4667,19100.0
2010-03-15 14:55:00,43.34,43.38,43.34,43.35,4000.0,31.4594,31.4885,31.4594,31.4667,4000.0
2010-03-15 15:00:00,43.36,43.38,43.33,43.35,21700.0,31.4739,31.4885,31.4522,31.4667,21700.0
2010-03-15 15:05:00,43.34,43.37,43.31,43.34,11800.0,31.4594,31.4812,31.4376,31.4594,11800.0
2010-03-15 15:10:00,43.33,43.38,43.32,43.37,13200.0,31.4522,31.4885,31.4449,31.4812,13200.0
2010-03-15 15:15:00,43.37,43.43,43.36,43.43,37400.0,31.4812,31.5247,31.4739,31.5247,37400.0
2010-03-15 15:20:00,43.42,43.5,43.42,43.46,41100.0,31.5175,31.5756,31.5175,31.5465,41100.0
2010-03-15 15:25:00,43.46,43.54,43.45,43.51,47100.0,31.5465,31.6046,31.5393,31.5828,47100.0
2010-03-15 15:30:00,43.51,43.51,43.44,43.44,25900.0,31.5828,31.5828,31.532,31.532,25900.0
2010-03-15 15:35:00,43.44,43.5,43.4,43.48,54500.0,31.532,31.5756,31.503,31.561,54500.0
2010-03-15 15:40:00,43.48,43.48,43.44,43.46,27600.0,31.561,31.561,31.532,31.5465,27600.0
2010-03-15 15:45:00,43.45,43.49,43.45,43.46,66200.0,31.5393,31.5683,31.5393,31.5465,66200.0
2010-03-15 15:50:00,43.46,43.49,43.4,43.42,83700.0,31.5465,31.5683,31.503,31.5175,83700.0
2010-03-15 15:55:00,43.42,43.49,43.4,43.48,113100.0,31.5175,31.5683,31.503,31.561,113100.0
2010-03-16 09:30:00,43.46,43.66,43.38,43.52,30200.0,31.5465,31.6917,31.4885,31.5901,30200.0
2010-03-16 09:35:00,43.53,43.57,43.37,43.49,18200.0,31.5973,31.6264,31.4812,31.5683,18200.0
2010-03-16 09:40:00,43.51,43.53,43.41,43.52,14800.0,31.5828,31.5973,31.5102,31.5901,14800.0
2010-03-16 09:45:00,43.53,43.59,43.51,43.56,12400.0,31.5973,31.6409,31.5828,31.6191,12400.0
2010-03-16 09:50:00,43.56,43.67,43.49,43.63,27200.0,31.6191,31.699,31.5683,31.6699,27200.0
2010-03-16 09:55:00,43.64,43.75,43.62,43.75,18800.0,31.6772,31.757,31.6627,31.757,18800.0
2010-03-16 10:00:00,43.75,43.87,43.69,43.84,56000.0,31.757,31.8441,31.7135,31.8224,56000.0
2010-03-16 10:05:00,43.83,43.83,43.72,43.76,21700.0,31.8151,31.8151,31.7353,31.7643,21700.0
2010-03-16 10:10:00,43.76,43.8,43.72,43.76,27800.0,31.7643,31.7933,31.7353,31.7643,27800.0
2010-03-16 10:15:00,43.77,43.79,43.71,43.75,16100.0,31.7715,31.7861,31.728,31.757,16100.0
2010-03-16 10:20:00,43.73,43.83,43.66,43.79,27300.0,31.7425,31.8151,31.6917,31.7861,27300.0
2010-03-16 10:25:00,43.79,43.88,43.79,43.86,14600.0,31.7861,31.8514,31.7861,31.8369,14600.0
2010-03-16 10:30:00,43.86,43.95,43.83,43.84,25900.0,31.8369,31.9022,31.8151,31.8224,25900.0
2010-03-16 10:35:00,43.83,43.95,43.83,43.9,20200.0,31.8151,31.9022,31.8151,31.8659,20200.0
2010-03-16 10:40:00,43.91,43.96,43.91,43.94,9400.0,31.8732,31.9095,31.8732,31.8949,9400.0
2010-03-16 10:45:00,43.96,43.97,43.84,43.85,11000.0,31.9095,31.9167,31.8224,31.8296,11000.0
2010-03-16 10:50:00,43.84,43.86,43.83,43.83,6700.0,31.8224,31.8369,31.8151,31.8151,6700.0
2010-03-16 10:55:00,43.82,43.99,43.79,43.95,23600.0,31.8078,31.9312,31.7861,31.9022,23600.0
2010-03-16 11:00:00,43.95,43.97,43.87,43.9,10000.0,31.9022,31.9167,31.8441,31.8659,10000.0
2010-03-16 11:05:00,43.9,43.9,43.74,43.74,13600.0,31.8659,31.8659,31.7498,31.7498,13600.0
2010-03-16 11:10:00,43.75,43.8,43.75,43.76,17800.0,31.757,31.7933,31.757,31.7643,17800.0
2010-03-16 11:15:00,43.77,43.9,43.74,43.9,22400.0,31.7715,31.8659,31.7498,31.8659,22400.0
2010-03-16 11:20:00,43.9,43.9,43.85,43.88,14000.0,31.8659,31.8659,31.8296,31.8514,14000.0
2010-03-16 11:25:00,43.9,43.9,43.88,43.89,6300.0,31.8659,31.8659,31.8514,31.8587,6300.0
2010-03-16 11:30:00,43.9,43.92,43.89,43.92,11600.0,31.8659,31.8804,31.8587,31.8804,11600.0
2010-03-16 11:35:00,43.92,43.97,43.89,43.97,13800.0,31.8804,31.9167,31.8587,31.9167,13800.0
2010-03-16 11:40:00,43.98,44.07,43.97,44.02,46900.0,31.924,31.9893,31.9167,31.953,46900.0
2010-03-16 11:45:00,44.04,44.09,44.03,44.07,15500.0,31.9675,32.0038,31.9603,31.9893,15500.0
2010-03-16 11:50:00,44.07,44.07,43.93,43.93,17700.0,31.9893,31.9893,31.8877,31.8877,17700.0
2010-03-16 11:55:00,43.94,44.01,43.94,44.01,7700.0,31.8949,31.9458,31.8949,31.9458,7700.0
2010-03-16 12:00:00,44.0,44.01,43.97,43.98,5600.0,31.9385,31.9458,31.9167,31.924,5600.0
2010-03-16 12:05:00,43.99,44.01,43.94,43.95,9200.0,31.9312,31.9458,31.8949,31.9022,9200.0
2010-03-16 12:10:00,43.95,44.01,43.95,43.97,22500.0,31.9022,31.9458,31.9022,31.9167,22500.0
2010-03-16 12:15:00,43.99,43.99,43.94,43.97,8500.0,31.9312,31.9312,31.8949,31.9167,8500.0
2010-03-16 12:20:00,43.97,43.97,43.92,43.93,6200.0,31.9167,31.9167,31.8804,31.8877,6200.0
2010-03-16 12:25:00,43.93,43.95,43.87,43.9,17100.0,31.8877,31.9022,31.8441,31.8659,17100.0
2010-03-16 12:30:00,43.91,43.99,43.91,43.96,10700.0,31.8732,31.9312,31.8732,31.9095,10700.0
2010-03-16 12:35:00,43.96,43.96,43.91,43.92,5800.0,31.9095,31.9095,31.8732,31.8804,5800.0
2010-03-16 12:40:00,43.92,43.96,43.86,43.94,12900.0,31.8804,31.9095,31.8369,31.8949,12900.0
2010-03-16 12:45:00,43.95,43.99,43.92,43.99,13300.0,31.9022,31.9312,31.8804,31.9312,13300.0
2010-03-16 12:50:00,43.97,43.97,43.9,43.9,6700.0,31.9167,31.9167,31.8659,31.8659,6700.0
2010-03-16 12:55:00,43.88,43.96,43.87,43.95,4100.0,31.8514,31.9095,31.8441,31.9022,4100.0
2010-03-16 13:00:00,43.96,43.98,43.92,43.97,6500.0,31.9095,31.924,31.8804,31.9167,6500.0
2010-03-16 13:05:00,43.98,43.98,43.94,43.97,4400.0,31.924,31.924,31.8949,31.9167,4400.0
2010-03-16 13:10:00,43.96,43.96,43.92,43.96,7300.0,31.9095,31.9095,31.8804,31.9095,7300.0
2010-03-16 13:15:00,43.95,43.96,43.92,43.95,5100.0,31.9022,31.9095,31.8804,31.9022,5100.0
2010-03-16 13:20:00,43.96,43.99,43.93,43.95,10200.0,31.9095,31.9312,31.8877,31.9022,10200.0
2010-03-16 13:25:00,43.94,43.95,43.9,43.92,4800.0,31.8949,31.9022,31.8659,31.8804,4800.0
2010-03-16 13:30:00,43.92,43.93,43.91,43.92,7800.0,31.8804,31.8877,31.8732,31.8804,7800.0
2010-03-16 13:35:00,43.92,43.97,43.92,43.94,11200.0,31.8804,31.9167,31.8804,31.8949,11200.0
2010-03-16 13:40:00,43.94,43.99,43.94,43.98,4000.0,31.8949,31.9312,31.8949,31.924,4000.0
2010-03-16 13:45:00,43.98,43.98,43.9,43.9,9100.0,31.924,31.924,31.8659,31.8659,9100.0
2010-03-16 13:50:00,43.89,43.9,43.84,43.84,12300.0,31.8587,31.8659,31.8224,31.8224,12300.0
2010-03-16 13:55:00,43.85,43.92,43.85,43.92,4400.0,31.8296,31.8804,31.8296,31.8804,4400.0
2010-03-16 14:00:00,43.92,43.93,43.8,43.85,17200.0,31.8804,31.8877,31.7933,31.8296,17200.0
2010-03-16 14:05:00,43.84,43.84,43.8,43.8,5900.0,31.8224,31.8224,31.7933,31.7933,5900.0
2010-03-16 14:10:00,43.8,43.94,43.75,43.92,21000.0,31.7933,31.8949,31.757,31.8804,21000.0
2010-03-16 14:15:00,43.92,43.94,43.84,43.92,24900.0,31.8804,31.8949,31.8224,31.8804,24900.0
2010-03-16 14:20:00,43.95,44.0,43.9,43.93,18200.0,31.9022,31.9385,31.8659,31.8877,18200.0
2010-03-16 14:25:00,43.95,43.96,43.88,43.91,12800.0,31.9022,31.9095,31.8514,31.8732,12800.0
2010-03-16 14:30:00,43.92,43.92,43.83,43.86,17100.0,31.8804,31.8804,31.8151,31.8369,17100.0
2010-03-16 14:35:00,43.87,43.88,43.75,43.8,39200.0,31.8441,31.8514,31.757,31.7933,39200.0
2010-03-16 14:40:00,43.81,43.85,43.73,43.75,18600.0,31.8006,31.8296,31.7425,31.757,18600.0
2010-03-16 14:45:00,43.73,43.86,43.73,43.82,8200.0,31.7425,31.8369,31.7425,31.8078,8200.0
2010-03-16 14:50:00,43.82,43.85,43.78,43.83,14200.0,31.8078,31.8296,31.7788,31.8151,14200.0
2010-03-16 14:55:00,43.83,43.86,43.78,43.84,31700.0,31.8151,31.8369,31.7788,31.8224,31700.0
2010-03-16 15:00:00,43.84,43.92,43.79,43.81,36300.0,31.8224,31.8804,31.7861,31.8006,36300.0
2010-03-16 15:05:00,43.82,43.94,43.82,43.85,19300.0,31.8078,31.8949,31.8078,31.8296,19300.0
2010-03-16 15:10:00,43.85,43.9,43.83,43.87,17300.0,31.8296,31.8659,31.8151,31.8441,17300.0
2010-03-16 15:15:00,43.87,43.94,43.83,43.89,17200.0,31.8441,31.8949,31.8151,31.8587,17200.0
2010-03-16 15:20:00,43.88,43.88,43.83,43.85,14400.0,31.8514,31.8514,31.8151,31.8296,14400.0
2010-03-16 15:25:00,43.86,43.9,43.85,43.87,21400.0,31.8369,31.8659,31.8296,31.8441,21400.0
2010-03-16 15:30:00,43.87,43.9,43.81,43.86,31800.0,31.8441,31.8659,31.8006,31.8369,31800.0
2010-03-16 15:35:00,43.87,43.9,43.86,43.86,15000.0,31.8441,31.8659,31.8369,31.8369,15000.0
2010-03-16 15:40:00,43.86,43.93,43.85,43.87,28300.0,31.8369,31.8877,31.8296,31.8441,28300.0
2010-03-16 15:45:00,43.86,43.92,43.85,43.92,39000.0,31.8369,31.8804,31.8296,31.8804,39000.0
2010-03-16 15:50:00,43.92,44.0,43.91,43.98,100100.0,31.8804,31.9385,31.8732,31.924,100100.0
2010-03-16 15:55:00,43.98,43.98,43.9,43.94,79200.0,31.924,31.924,31.8659,31.8949,79200.0
2010-03-17 09:30:00,44.29,44.38,44.26,44.29,25100.0,32.149,32.2143,32.1272,32.149,25100.0
2010-03-17 09:35:00,44.29,44.32,44.12,44.26,23000.0,32.149,32.1708,32.0256,32.1272,23000.0
2010-03-17 09:40:00,44.29,44.31,44.25,44.26,27600.0,32.149,32.1635,32.12,32.1272,27600.0
2010-03-17 09:45:00,44.27,44.34,44.25,44.25,19000.0,32.1345,32.1853,32.12,32.12,19000.0
2010-03-17 09:50:00,44.26,44.34,44.24,44.34,48100.0,32.1272,32.1853,32.1127,32.1853,48100.0
2010-03-17 09:55:00,44.33,44.47,44.33,44.44,40700.0,32.178,32.2797,32.178,32.2579,40700.0
2010-03-17 10:00:00,44.42,44.47,44.37,44.39,23900.0,32.2434,32.2797,32.2071,32.2216,23900.0
2010-03-17 10:05:00,44.39,44.48,44.32,44.38,28500.0,32.2216,32.2869,32.1708,32.2143,28500.0
2010-03-17 10:10:00,44.38,44.38,44.11,44.21,57500.0,32.2143,32.2143,32.0183,32.0909,57500.0
2010-03-17 10:15:00,44.2,44.32,44.19,44.28,12100.0,32.0837,32.1708,32.0764,32.1417,12100.0
2010-03-17 10:20:00,44.28,44.33,44.15,44.19,17900.0,32.1417,32.178,32.0474,32.0764,17900.0
2010-03-17 10:25:00,44.15,44.19,44.13,44.15,31700.0,32.0474,32.0764,32.0329,32.0474,31700.0
2010-03-17 10:30:00,44.13,44.24,44.13,44.15,20500.0,32.0329,32.1127,32.0329,32.0474,20500.0
2010-03-17 10:35:00,44.16,44.25,44.15,44.19,13500.0,32.0546,32.12,32.0474,32.0764,13500.0
2010-03-17 10:40:00,44.2,44.27,44.2,44.26,12000.0,32.0837,32.1345,32.0837,32.1272,12000.0
2010-03-17 10:45:00,44.25,44.28,44.23,44.27,23000.0,32.12,32.1417,32.1054,32.1345,23000.0
2010-03-17 10:50:00,44.27,44.29,44.22,44.24,20700.0,32.1345,32.149,32.0982,32.1127,20700.0
2010-03-17 10:55:00,44.25,44.34,44.24,44.32,31400.0,32.12,32.1853,32.1127,32.1708,31400.0
2010-03-17 11:00:00,44.33,44.36,44.31,44.33,20900.0,32.178,32.1998,32.1635,32.178,20900.0
2010-03-17 11:05:00,44.32,44.36,44.28,44.32,11300.0,32.1708,32.1998,32.1417,32.1708,11300.0
2010-03-17 11:10:00,44.31,44.35,44.3,44.33,29300.0,32.1635,32.1926,32.1563,32.178,29300.0
2010-03-17 11:15:00,44.34,44.43,44.34,44.42,18500.0,32.1853,32.2506,32.1853,32.2434,18500.0
2010-03-17 11:20:00,44.42,44.55,44.42,44.51,44200.0,32.2434,32.3377,32.2434,32.3087,44200.0
2010-03-17 11:25:00,44.51,44.51,44.41,44.41,16400.0,32.3087,32.3087,32.2361,32.2361,16400.0
2010-03-17 11:30:00,44.41,44.42,44.32,44.32,12700.0,32.2361,32.2434,32.1708,32.1708,12700.0
2010-03-17 11:35:00,44.32,44.4,44.32,44.4,13100.0,32.1708,32.2288,32.1708,32.2288,13100.0
2010-03-17 11:40:00,44.39,44.45,44.36,44.4,13500.0,32.2216,32.2651,32.1998,32.2288,13500.0
2010-03-17 11:45:00,44.4,44.49,44.39,44.4,30200.0,32.2288,32.2942,32.2216,32.2288,30200.0
2010-03-17 11:50:00,44.4,44.4,44.3,44.3,18600.0,32.2288,32.2288,32.1563,32.1563,18600.0
2010-03-17 11:55:00,44.3,44.35,44.3,44.32,29800.0,32.1563,32.1926,32.1563,32.1708,29800.0
2010-03-17 12:00:00,44.31,44.39,44.31,44.32,22600.0,32.1635,32.2216,32.1635,32.1708,22600.0
2010-03-17 12:05:00,44.33,44.38,44.33,44.38,12700.0,32.178,32.2143,32.178,32.2143,12700.0
2010-03-17 12:10:00,44.36,44.43,44.34,44.4,27100.0,32.1998,32.2506,32.1853,32.2288,27100.0
2010-03-17 12:15:00,44.39,44.42,44.38,44.39,7200.0,32.2216,32.2434,32.2143,32.2216,7200.0
2010-03-17 12:20:00,44.38,44.4,44.33,44.36,11400.0,32.2143,32.2288,32.178,32.1998,11400.0
2010-03-17 12:25:00,44.36,44.38,44.35,44.36,9200.0,32.1998,32.2143,32.1926,32.1998,9200.0
2010-03-17 12:30:00,44.35,44.37,44.3,44.35,22000.0,32.1926,32.2071,32.1563,32.1926,22000.0
2010-03-17 12:35:00,44.36,44.37,44.33,44.34,5600.0,32.1998,32.2071,32.178,32.1853,5600.0
2010-03-17 12:40:00,44.35,44.4,44.35,44.4,20300.0,32.1926,32.2288,32.1926,32.2288,20300.0
2010-03-17 12:45:00,44.4,44.41,44.34,44.35,5300.0,32.2288,32.2361,32.1853,32.1926,5300.0
2010-03-17 12:50:00,44.35,44.38,44.35,44.38,10400.0,32.1926,32.2143,32.1926,32.2143,10400.0
2010-03-17 12:55:00,44.37,44.37,44.34,44.35,8000.0,32.2071,32.2071,32.1853,32.1926,8000.0
2010-03-17 13:00:00,44.35,44.35,44.3,44.32,9400.0,32.1926,32.1926,32.1563,32.1708,9400.0
2010-03-17 13:05:00,44.31,44.35,44.31,44.34,7800.0,32.1635,32.1926,32.1635,32.1853,7800.0
2010-03-17 13:10:00,44.33,44.34,44.33,44.34,14800.0,32.178,32.1853,32.178,32.1853,14800.0
2010-03-17 13:15:00,44.33,44.41,44.33,44.41,21700.0,32.178,32.2361,32.178,32.2361,21700.0
2010-03-17 13:20:00,44.42,44.46,44.38,44.43,15700.0,32.2434,32.2724,32.2143,32.2506,15700.0
2010-03-17 13:25:00,44.44,44.48,44.43,44.45,29700.0,32.2579,32.2869,32.2506,32.2651,29700.0
2010-03-17 13:30:00,44.46,44.49,44.45,44.47,25000.0,32.2724,32.2942,32.2651,32.2797,25000.0
2010-03-17 13:35:00,44.48,44.53,44.47,44.49,18200.0,32.2869,32.3232,32.2797,32.2942,18200.0
2010-03-17 13:40:00,44.49,44.5,44.4,44.4,13700.0,32.2942,32.3014,32.2288,32.2288,13700.0
2010-03-17 13:45:00,44.39,44.4,44.34,44.36,13400.0,32.2216,32.2288,32.1853,32.1998,13400.0
2010-03-17 13:50:00,44.37,44.4,44.34,44.36,8400.0,32.2071,32.2288,32.1853,32.1998,8400.0
2010-03-17 13:55:00,44.36,44.44,44.36,44.42,15200.0,32.1998,32.2579,32.1998,32.2434,15200.0
2010-03-17 14:00:00,44.43,44.43,44.38,44.38,5100.0,32.2506,32.2506,32.2143,32.2143,5100.0
2010-03-17 14:05:00,44.37,44.41,44.35,44.41,7500.0,32.2071,32.2361,32.1926,32.2361,7500.0
2010-03-17 14:10:00,44.41,44.46,44.41,44.46,8800.0,32.2361,32.2724,32.2361,32.2724,8800.0
2010-03-17 14:15:00,44.45,44.48,44.43,44.48,14700.0,32.2651,32.2869,32.2506,32.2869,14700.0
2010-03-17 14:20:00,44.49,44.52,44.47,44.51,25300.0,32.2942,32.316,32.2797,32.3087,25300.0
2010-03-17 14:25:00,44.5,44.53,44.49,44.51,18500.0,32.3014,32.3232,32.2942,32.3087,18500.0
2010-03-17 14:30:00,44.49,44.51,44.44,44.44,17500.0,32.2942,32.3087,32.2579,32.2579,17500.0
2010-03-17 14:35:00,44.44,44.5,44.4,44.49,32600.0,32.2579,32.3014,32.2288,32.2942,32600.0
2010-03-17 14:40:00,44.48,44.53,44.43,44.46,29500.0,32.2869,32.3232,32.2506,32.2724,29500.0
2010-03-17 14:45:00,44.46,44.46,44.42,44.46,9100.0,32.2724,32.2724,32.2434,32.2724,9100.0
2010-03-17 14:50:00,44.47,44.48,44.44,44.44,17600.0,32.2797,32.2869,32.2579,32.2579,17600.0
2010-03-17 14:55:00,44.44,44.47,44.41,44.43,46400.0,32.2579,32.2797,32.2361,32.2506,46400.0
2010-03-17 15:00:00,44.42,44.46,44.4,44.42,58700.0,32.2434,32.2724,32.2288,32.2434,58700.0
2010-03-17 15:05:00,44.42,44.48,44.41,44.44,24000.0,32.2434,32.2869,32.2361,32.2579,24000.0
2010-03-17 15:10:00,44.45,44.45,44.39,44.44,30800.0,32.2651,32.2651,32.2216,32.2579,30800.0
2010-03-17 15:15:00,44.44,44.44,44.3,44.3,57300.0,32.2579,32.2579,32.1563,32.1563,57300.0
2010-03-17 15:20:00,44.29,44.31,44.22,44.28,290500.0,32.149,32.1635,32.0982,32.1417,290500.0
2010-03-17 15:25:00,44.27,44.32,44.27,44.28,59800.0,32.1345,32.1708,32.1345,32.1417,59800.0
2010-03-17 15:30:00,44.28,44.33,44.25,44.27,66700.0,32.1417,32.178,32.12,32.1345,66700.0
2010-03-17 15:35:00,44.26,44.42,44.26,44.39,118500.0,32.1272,32.2434,32.1272,32.2216,118500.0
2010-03-17 15:40:00,44.39,44.46,44.37,44.41,111300.0,32.2216,32.2724,32.2071,32.2361,111300.0
2010-03-17 15:45:00,44.41,44.55,44.39,44.53,115800.0,32.2361,32.3377,32.2216,32.3232,115800.0
2010-03-17 15:50:00,44.53,44.53,44.44,44.49,137100.0,32.3232,32.3232,32.2579,32.2942,137100.0
2010-03-17 15:55:00,44.5,44.53,44.42,44.5,213400.0,32.3014,32.3232,32.2434,32.3014,213400.0
2010-03-18 09:30:00,44.43,44.75,44.43,44.57,52700.0,32.2506,32.4829,32.2506,32.3522,52700.0
2010-03-18 09:35:00,44.53,44.7,44.52,44.62,36700.0,32.3232,32.4466,32.316,32.3885,36700.0
2010-03-18 09:40:00,44.63,44.71,44.58,44.66,38300.0,32.3958,32.4539,32.3595,32.4176,38300.0
2010-03-18 09:45:00,44.67,44.78,44.67,44.76,50100.0,32.4248,32.5047,32.4248,32.4902,50100.0
2010-03-18 09:50:00,44.77,44.77,44.67,44.74,31400.0,32.4974,32.4974,32.4248,32.4756,31400.0
2010-03-18 09:55:00,44.74,44.78,44.68,44.68,17300.0,32.4756,32.5047,32.4321,32.4321,17300.0
2010-03-18 10:00:00,44.68,44.71,44.52,44.52,25700.0,32.4321,32.4539,32.316,32.316,25700.0
2010-03-18 10:05:00,44.51,44.51,44.33,44.38,39000.0,32.3087,32.3087,32.178,32.2143,39000.0
2010-03-18 10:10:00,44.38,44.49,44.37,44.47,16000.0,32.2143,32.2942,32.2071,32.2797,16000.0
2010-03-18 10:15:00,44.48,44.57,44.44,44.55,18800.0,32.2869,32.3522,32.2579,32.3377,18800.0
2010-03-18 10:20:00,44.55,44.55,44.44,44.49,14400.0,32.3377,32.3377,32.2579,32.2942,14400.0
2010-03-18 10:25:00,44.5,44.5,44.38,44.42,41300.0,32.3014,32.3014,32.2143,32.2434,41300.0
2010-03-18 10:30:00,44.41,44.54,44.41,44.52,18900.0,32.2361,32.3305,32.2361,32.316,18900.0
2010-03-18 10:35:00,44.52,44.53,44.35,44.44,45800.0,32.316,32.3232,32.1926,32.2579,45800.0
2010-03-18 10:40:00,44.44,44.44,44.31,44.31,28900.0,32.2579,32.2579,32.1635,32.1635,28900.0
2010-03-18 10:45:00,44.31,44.43,44.25,44.43,35700.0,32.1635,32.2506,32.12,32.2506,35700.0
2010-03-18 10:50:00,44.43,44.58,44.42,44.58,33600.0,32.2506,32.3595,32.2434,32.3595,33600.0
2010-03-18 10:55:00,44.58,44.66,44.56,44.6,29300.0,32.3595,32.4176,32.345,32.374,29300.0
2010-03-18 11:00:00,44.58,44.75,44.58,44.74,33200.0,32.3595,32.4829,32.3595,32.4756,33200.0
2010-03-18 11:05:00,44.74,44.75,44.62,44.62,11600.0,32.4756,32.4829,32.3885,32.3885,11600.0
2010-03-18 11:10:00,44.61,44.66,44.59,44.64,26200.0,32.3813,32.4176,32.3668,32.4031,26200.0
2010-03-18 11:15:00,44.62,44.63,44.51,44.54,22600.0,32.3885,32.3958,32.3087,32.3305,22600.0
2010-03-18 11:20:00,44.55,44.62,44.54,44.6,20800.0,32.3377,32.3885,32.3305,32.374,20800.0
2010-03-18 11:25:00,44.6,44.62,44.57,44.6,19800.0,32.374,32.3885,32.3522,32.374,19800.0
2010-03-18 11:30:00,44.59,44.62,44.48,44.5,20300.0,32.3668,32.3885,32.2869,32.3014,20300.0
2010-03-18 11:35:00,44.48,44.52,44.42,44.42,10300.0,32.2869,32.316,32.2434,32.2434,10300.0
2010-03-18 11:40:00,44.41,44.43,44.36,44.4,18500.0,32.2361,32.2506,32.1998,32.2288,18500.0
2010-03-18 11:45:00,44.37,44.44,44.37,44.43,7400.0,32.2071,32.2579,32.2071,32.2506,7400.0
2010-03-18 11:50:00,44.42,44.45,44.41,44.44,6500.0,32.2434,32.2651,32.2361,32.2579,6500.0
2010-03-18 11:55:00,44.45,44.46,44.42,44.42,9200.0,32.2651,32.2724,32.2434,32.2434,9200.0
2010-03-18 12:00:00,44.42,44.44,44.39,44.42,37600.0,32.2434,32.2579,32.2216,32.2434,37600.0
2010-03-18 12:05:00,44.42,44.54,44.4,44.53,19300.0,32.2434,32.3305,32.2288,32.3232,19300.0
2010-03-18 12:10:00,44.54,44.61,44.5,44.55,61500.0,32.3305,32.3813,32.3014,32.3377,61500.0
2010-03-18 12:15:00,44.55,44.55,44.46,44.5,34400.0,32.3377,32.3377,32.2724,32.3014,34400.0
2010-03-18 12:20:00,44.51,44.56,44.45,44.53,27500.0,32.3087,32.345,32.2651,32.3232,27500.0
2010-03-18 12:25:00,44.53,44.56,44.5,44.53,12200.0,32.3232,32.345,32.3014,32.3232,12200.0
2010-03-18 12:30:00,44.53,44.55,44.47,44.48,14500.0,32.3232,32.3377,32.2797,32.2869,14500.0
2010-03-18 12:35:00,44.49,44.49,44.41,44.42,9000.0,32.2942,32.2942,32.2361,32.2434,9000.0
2010-03-18 12:40:00,44.41,44.42,44.39,44.39,6200.0,32.2361,32.2434,32.2216,32.2216,6200.0
2010-03-18 12:45:00,44.39,44.46,44.35,44.35,22000.0,32.2216,32.2724,32.1926,32.1926,22000.0
2010-03-18 12:50:00,44.36,44.42,44.35,44.42,9100.0,32.1998,32.2434,32.1926,32.2434,9100.0
2010-03-18 12:55:00,44.4,44.47,44.39,44.45,4800.0,32.2288,32.2797,32.2216,32.2651,4800.0
2010-03-18 13:00:00,44.46,44.46,44.4,44.43,10000.0,32.2724,32.2724,32.2288,32.2506,10000.0
2010-03-18 13:05:00,44.45,44.63,44.45,44.63,38300.0,32.2651,32.3958,32.2651,32.3958,38300.0
2010-03-18 13:10:00,44.63,44.63,44.49,44.5,43400.0,32.3958,32.3958,32.2942,32.3014,43400.0
2010-03-18 13:15:00,44.5,44.52,44.46,44.48,15000.0,32.3014,32.316,32.2724,32.2869,15000.0
2010-03-18 13:20:00,44.46,44.5,44.43,44.5,3500.0,32.2724,32.3014,32.2506,32.3014,3500.0
2010-03-18 13:25:00,44.49,44.51,44.46,44.46,6200.0,32.2942,32.3087,32.2724,32.2724,6200.0
2010-03-18 13:30:00,44.45,44.52,44.45,44.47,16500.0,32.2651,32.316,32.2651,32.2797,16500.0
2010-03-18 13:35:00,44.47,44.47,44.44,44.46,6200.0,32.2797,32.2797,32.2579,32.2724,6200.0
2010-03-18 13:40:00,44.46,44.49,44.44,44.47,14000.0,32.2724,32.2942,32.2579,32.2797,14000.0
2010-03-18 13:45:00,44.48,44.48,44.45,44.47,5100.0,32.2869,32.2869,32.2651,32.2797,5100.0
2010-03-18 13:50:00,44.46,44.46,44.41,44.45,8200.0,32.2724,32.2724,32.2361,32.2651,8200.0
2010-03-18 13:55:00,44.45,44.46,44.37,44.44,12700.0,32.2651,32.2724,32.2071,32.2579,12700.0
2010-03-18 14:00:00,44.44,44.46,44.36,44.39,26500.0,32.2579,32.2724,32.1998,32.2216,26500.0
2010-03-18 14:05:00,44.38,44.4,44.35,44.4,16900.0,32.2143,32.2288,32.1926,32.2288,16900.0
2010-03-18 14:10:00,44.4,44.4,44.33,44.37,18400.0,32.2288,32.2288,32.178,32.2071,18400.0
2010-03-18 14:15:00,44.37,44.42,44.37,44.4,16600.0,32.2071,32.2434,32.2071,32.2288,16600.0
2010-03-18 14:20:00,44.41,44.44,44.37,44.39,11500.0,32.2361,32.2579,32.2071,32.2216,11500.0
2010-03-18 14:25:00,44.38,44.41,44.38,44.4,4500.0,32.2143,32.2361,32.2143,32.2288,4500.0
2010-03-18 14:30:00,44.41,44.52,44.37,44.51,47300.0,32.2361,32.316,32.2071,32.3087,47300.0
2010-03-18 14:35:00,44.51,44.52,44.41,44.42,15400.0,32.3087,32.316,32.2361,32.2434,15400.0
2010-03-18 14:40:00,44.41,44.51,44.41,44.46,11700.0,32.2361,32.3087,32.2361,32.2724,11700.0
2010-03-18 14:45:00,44.46,44.46,44.41,44.44,25200.0,32.2724,32.2724,32.2361,32.2579,25200.0
2010-03-18 14:50:00,44.45,44.46,44.4,44.44,21800.0,32.2651,32.2724,32.2288,32.2579,21800.0
2010-03-18 14:55:00,44.44,44.53,44.42,44.51,34900.0,32.2579,32.3232,32.2434,32.3087,34900.0
2010-03-18 15:00:00,44.5,44.51,44.46,44.46,8200.0,32.3014,32.3087,32.2724,32.2724,8200.0
2010-03-18 15:05:00,44.46,44.48,44.44,44.47,12100.0,32.2724,32.2869,32.2579,32.2797,12100.0
2010-03-18 15:10:00,44.47,44.53,44.44,44.44,22800.0,32.2797,32.3232,32.2579,32.2579,22800.0
2010-03-18 15:15:00,44.44,44.49,44.42,44.49,14500.0,32.2579,32.2942,32.2434,32.2942,14500.0
2010-03-18 15:20:00,44.47,44.53,44.44,44.46,25300.0,32.2797,32.3232,32.2579,32.2724,25300.0
2010-03-18 15:25:00,44.47,44.55,44.46,44.52,24400.0,32.2797,32.3377,32.2724,32.316,24400.0
2010-03-18 15:30:00,44.53,44.63,44.52,44.6,51100.0,32.3232,32.3958,32.316,32.374,51100.0
2010-03-18 15:35:00,44.59,44.62,44.5,44.52,42700.0,32.3668,32.3885,32.3014,32.316,42700.0
2010-03-18 15:40:00,44.52,44.53,44.46,44.48,30800.0,32.316,32.3232,32.2724,32.2869,30800.0
2010-03-18 15:45:00,44.48,44.59,44.47,44.59,36700.0,32.2869,32.3668,32.2797,32.3668,36700.0
2010-03-18 15:50:00,44.59,44.66,44.56,44.64,79200.0,32.3668,32.4176,32.345,32.4031,79200.0
2010-03-18 15:55:00,44.65,44.67,44.61,44.67,115600.0,32.4103,32.4248,32.3813,32.4248,115600.0
2010-03-19 09:30:00,44.74,44.98,44.69,44.85,185100.0,32.4756,32.6499,32.4394,32.5555,185100.0
2010-03-19 09:35:00,44.85,44.88,44.66,44.71,15600.0,32.5555,32.5773,32.4176,32.4539,15600.0
2010-03-19 09:40:00,44.7,44.81,44.57,44.6,48800.0,32.4466,32.5265,32.3522,32.374,48800.0
2010-03-19 09:45:00,44.57,44.64,44.45,44.64,18400.0,32.3522,32.4031,32.2651,32.4031,18400.0
2010-03-19 09:50:00,44.67,44.75,44.67,44.71,17000.0,32.4248,32.4829,32.4248,32.4539,17000.0
2010-03-19 09:55:00,44.71,44.73,44.64,44.67,8400.0,32.4539,32.4684,32.4031,32.4248,8400.0
2010-03-19 10:00:00,44.67,44.69,44.41,44.48,44300.0,32.4248,32.4394,32.2361,32.2869,44300.0
2010-03-19 10:05:00,44.49,44.49,44.35,44.36,25800.0,32.2942,32.2942,32.1926,32.1998,25800.0
2010-03-19 10:10:00,44.36,44.52,44.36,44.44,18600.0,32.1998,32.316,32.1998,32.2579,18600.0
2010-03-19 10:15:00,44.42,44.44,44.3,44.4,25400.0,32.2434,32.2579,32.1563,32.2288,25400.0
2010-03-19 10:20:00,44.39,44.39,44.23,44.24,14900.0,32.2216,32.2216,32.1054,32.1127,14900.0
2010-03-19 10:25:00,44.27,44.33,44.19,44.2,13000.0,32.1345,32.178,32.0764,32.0837,13000.0
2010-03-19 10:30:00,44.2,44.24,44.08,44.23,21500.0,32.0837,32.1127,31.9966,32.1054,21500.0
2010-03-19 10:35:00,44.23,44.34,44.23,44.3,12000.0,32.1054,32.1853,32.1054,32.1563,12000.0
2010-03-19 10:40:00,44.28,44.34,44.22,44.23,9900.0,32.1417,32.1853,32.0982,32.1054,9900.0
2010-03-19 10:45:00,44.23,44.23,44.15,44.18,18300.0,32.1054,32.1054,32.0474,32.0692,18300.0
2010-03-19 10:50:00,44.18,44.2,44.15,44.15,16100.0,32.0692,32.0837,32.0474,32.0474,16100.0
2010-03-19 10:55:00,44.16,44.19,44.15,44.15,8600.0,32.0546,32.0764,32.0474,32.0474,8600.0
2010-03-19 11:00:00,44.15,44.19,44.11,44.12,16100.0,32.0474,32.0764,32.0183,32.0256,16100.0
2010-03-19 11:05:00,44.11,44.22,44.11,44.22,13300.0,32.0183,32.0982,32.0183,32.0982,13300.0
2010-03-19 11:10:00,44.22,44.26,44.09,44.15,16500.0,32.0982,32.1272,32.0038,32.0474,16500.0
2010-03-19 11:15:00,44.17,44.17,44.08,44.11,12500.0,32.0619,32.0619,31.9966,32.0183,12500.0
2010-03-19 11:20:00,44.11,44.29,44.11,44.19,19200.0,32.0183,32.149,32.0183,32.0764,19200.0
2010-03-19 11:25:00,44.2,44.21,44.1,44.16,10500.0,32.0837,32.0909,32.0111,32.0546,10500.0
2010-03-19 11:30:00,44.17,44.26,44.13,44.26,7400.0,32.0619,32.1272,32.0329,32.1272,7400.0
2010-03-19 11:35:00,44.28,44.29,44.18,44.19,3700.0,32.1417,32.149,32.0692,32.0764,3700.0
2010-03-19 11:40:00,44.21,44.29,44.21,44.27,4700.0,32.0909,32.149,32.0909,32.1345,4700.0
2010-03-19 11:45:00,44.26,44.28,44.22,44.28,5700.0,32.1272,32.1417,32.0982,32.1417,5700.0
2010-03-19 11:50:00,44.28,44.31,44.22,44.24,17700.0,32.1417,32.1635,32.0982,32.1127,17700.0
2010-03-19 11:55:00,44.24,44.29,44.2,44.2,4000.0,32.1127,32.149,32.0837,32.0837,4000.0
2010-03-19 12:00:00,44.2,44.27,44.19,44.25,7100.0,32.0837,32.1345,32.0764,32.12,7100.0
2010-03-19 12:05:00,44.25,44.31,44.25,44.28,5400.0,32.12,32.1635,32.12,32.1417,5400.0
2010-03-19 12:10:00,44.28,44.29,44.18,44.2,13500.0,32.1417,32.149,32.0692,32.0837,13500.0
2010-03-19 12:15:00,44.2,44.22,44.02,44.04,44300.0,32.0837,32.0982,31.953,31.9675,44300.0
2010-03-19 12:20:00,44.03,44.21,44.03,44.21,11500.0,31.9603,32.0909,31.9603,32.0909,11500.0
2010-03-19 12:25:00,44.21,44.25,44.18,44.19,13700.0,32.0909,32.12,32.0692,32.0764,13700.0
2010-03-19 12:30:00,44.19,44.23,44.16,44.17,11000.0,32.0764,32.1054,32.0546,32.0619,11000.0
2010-03-19 12:35:00,44.17,44.18,44.15,44.17,5700.0,32.0619,32.0692,32.0474,32.0619,5700.0
2010-03-19 12:40:00,44.18,44.2,44.13,44.17,15500.0,32.0692,32.0837,32.0329,32.0619,15500.0
2010-03-19 12:45:00,44.16,44.2,44.14,44.19,5500.0,32.0546,32.0837,32.0401,32.0764,5500.0
2010-03-19 12:50:00,44.2,44.2,44.13,44.17,5500.0,32.0837,32.0837,32.0329,32.0619,5500.0
2010-03-19 12:55:00,44.17,44.2,44.14,44.16,8200.0,32.0619,32.0837,32.0401,32.0546,8200.0
2010-03-19 13:00:00,44.16,44.2,44.16,44.16,12500.0,32.0546,32.0837,32.0546,32.0546,12500.0
2010-03-19 13:05:00,44.15,44.2,44.14,44.2,6500.0,32.0474,32.0837,32.0401,32.0837,6500.0
2010-03-19 13:10:00,44.21,44.21,44.16,44.18,5300.0,32.0909,32.0909,32.0546,32.0692,5300.0
2010-03-19 13:15:00,44.18,44.23,44.18,44.2,5100.0,32.0692,32.1054,32.0692,32.0837,5100.0
2010-03-19 13:20:00,44.19,44.22,44.13,44.13,11600.0,32.0764,32.0982,32.0329,32.0329,11600.0
2010-03-19 13:25:00,44.13,44.23,44.13,44.21,20500.0,32.0329,32.1054,32.0329,32.0909,20500.0
2010-03-19 13:30:00,44.2,44.2,44.14,44.14,9600.0,32.0837,32.0837,32.0401,32.0401,9600.0
2010-03-19 13:35:00,44.13,44.14,44.06,44.09,15700.0,32.0329,32.0401,31.9821,32.0038,15700.0
2010-03-19 13:40:00,44.08,44.1,44.04,44.08,10700.0,31.9966,32.0111,31.9675,31.9966,10700.0
2010-03-19 13:45:00,44.09,44.09,44.01,44.03,12900.0,32.0038,32.0038,31.9458,31.9603,12900.0
2010-03-19 13:50:00,44.02,44.05,44.0,44.02,13100.0,31.953,31.9748,31.9385,31.953,13100.0
2010-03-19 13:55:00,44.01,44.06,44.01,44.05,5700.0,31.9458,31.9821,31.9458,31.9748,5700.0
2010-03-19 14:00:00,44.04,44.05,44.02,44.05,9600.0,31.9675,31.9748,31.953,31.9748,9600.0
2010-03-19 14:05:00,44.05,44.12,44.04,44.07,18500.0,31.9748,32.0256,31.9675,31.9893,18500.0
2010-03-19 14:10:00,44.06,44.07,43.93,43.95,19200.0,31.9821,31.9893,31.8877,31.9022,19200.0
2010-03-19 14:15:00,43.96,44.01,43.93,44.01,16500.0,31.9095,31.9458,31.8877,31.9458,16500.0
2010-03-19 14:20:00,44.01,44.09,44.01,44.07,20200.0,31.9458,32.0038,31.9458,31.9893,20200.0
2010-03-19 14:25:00,44.06,44.09,44.06,44.07,10200.0,31.9821,32.0038,31.9821,31.9893,10200.0
2010-03-19 14:30:00,44.08,44.1,44.03,44.05,22100.0,31.9966,32.0111,31.9603,31.9748,22100.0
2010-03-19 14:35:00,44.06,44.06,44.03,44.04,5900.0,31.9821,31.9821,31.9603,31.9675,5900.0
2010-03-19 14:40:00,44.03,44.06,43.99,44.03,24900.0,31.9603,31.9821,31.9312,31.9603,24900.0
2010-03-19 14:45:00,44.03,44.07,44.03,44.06,15300.0,31.9603,31.9893,31.9603,31.9821,15300.0
2010-03-19 14:50:00,44.08,44.11,44.07,44.09,43000.0,31.9966,32.0183,31.9893,32.0038,43000.0
2010-03-19 14:55:00,44.11,44.12,44.07,44.07,13100.0,32.0183,32.0256,31.9893,31.9893,13100.0
2010-03-19 15:00:00,44.07,44.12,44.06,44.08,19300.0,31.9893,32.0256,31.9821,31.9966,19300.0
2010-03-19 15:05:00,44.08,44.15,44.08,44.14,18200.0,31.9966,32.0474,31.9966,32.0401,18200.0
2010-03-19 15:10:00,44.13,44.13,44.08,44.09,19200.0,32.0329,32.0329,31.9966,32.0038,19200.0
2010-03-19 15:15:00,44.08,44.1,44.07,44.08,28700.0,31.9966,32.0111,31.9893,31.9966,28700.0
2010-03-19 15:20:00,44.08,44.12,44.07,44.07,25200.0,31.9966,32.0256,31.9893,31.9893,25200.0
2010-03-19 15:25:00,44.07,44.14,44.06,44.13,27900.0,31.9893,32.0401,31.9821,32.0329,27900.0
2010-03-19 15:30:00,44.12,44.12,43.98,43.98,65800.0,32.0256,32.0256,31.924,31.924,65800.0
2010-03-19 15:35:00,43.98,44.07,43.97,43.99,72800.0,31.924,31.9893,31.9167,31.9312,72800.0
2010-03-19 15:40:00,43.99,44.01,43.93,43.97,89800.0,31.9312,31.9458,31.8877,31.9167,89800.0
2010-03-19 15:45:00,43.97,44.02,43.87,43.95,177500.0,31.9167,31.953,31.8441,31.9022,177500.0
2010-03-19 15:50:00,43.95,44.03,43.94,43.97,112200.0,31.9022,31.9603,31.8949,31.9167,112200.0
2010-03-19 15:55:00,43.96,44.01,43.88,43.92,278800.0,31.9095,31.9458,31.8514,31.8804,278800.0
2010-03-22 09:30:00,43.82,44.12,43.73,44.04,90900.0,31.8078,32.0256,31.7425,31.9675,90900.0
2010-03-22 09:35:00,44.04,44.25,43.99,44.04,38600.0,31.9675,32.12,31.9312,31.9675,38600.0
2010-03-22 09:40:00,44.05,44.24,44.01,44.16,52600.0,31.9748,32.1127,31.9458,32.0546,52600.0
2010-03-22 09:45:00,44.19,44.37,44.19,44.3,58500.0,32.0764,32.2071,32.0764,32.1563,58500.0
2010-03-22 09:50:00,44.31,44.4,44.27,44.38,50900.0,32.1635,32.2288,32.1345,32.2143,50900.0
2010-03-22 09:55:00,44.4,44.44,44.36,44.37,27200.0,32.2288,32.2579,32.1998,32.2071,27200.0
2010-03-22 10:00:00,44.36,44.41,44.33,44.41,30400.0,32.1998,32.2361,32.178,32.2361,30400.0
2010-03-22 10:05:00,44.41,44.44,44.35,44.41,88600.0,32.2361,32.2579,32.1926,32.2361,88600.0
2010-03-22 10:10:00,44.42,44.45,44.33,44.4,48600.0,32.2434,32.2651,32.178,32.2288,48600.0
2010-03-22 10:15:00,44.43,44.46,44.39,44.43,29200.0,32.2506,32.2724,32.2216,32.2506,29200.0
2010-03-22 10:20:00,44.43,44.63,44.42,44.54,124600.0,32.2506,32.3958,32.2434,32.3305,124600.0
2010-03-22 10:25:00,44.54,44.63,44.53,44.58,34400.0,32.3305,32.3958,32.3232,32.3595,34400.0
2010-03-22 10:30:00,44.58,44.64,44.54,44.56,50900.0,32.3595,32.4031,32.3305,32.345,50900.0
2010-03-22 10:35:00,44.55,44.66,44.54,44.63,89100.0,32.3377,32.4176,32.3305,32.3958,89100.0
2010-03-22 10:40:00,44.63,44.63,44.45,44.49,32000.0,32.3958,32.3958,32.2651,32.2942,32000.0
2010-03-22 10:45:00,44.5,44.65,44.5,44.62,13600.0,32.3014,32.4103,32.3014,32.3885,13600.0
2010-03-22 10:50:00,44.62,44.64,44.56,44.59,31300.0,32.3885,32.4031,32.345,32.3668,31300.0
2010-03-22 10:55:00,44.59,44.59,44.49,44.53,25300.0,32.3668,32.3668,32.2942,32.3232,25300.0
2010-03-22 11:00:00,44.51,44.6,44.5,44.6,14300.0,32.3087,32.374,32.3014,32.374,14300.0
2010-03-22 11:05:00,44.6,44.64,44.52,44.55,17100.0,32.374,32.4031,32.316,32.3377,17100.0
2010-03-22 11:10:00,44.56,44.6,44.53,44.53,10500.0,32.345,32.374,32.3232,32.3232,10500.0
2010-03-22 11:15:00,44.53,44.6,44.52,44.59,14400.0,32.3232,32.374,32.316,32.3668,14400.0
2010-03-22 11:20:00,44.6,44.6,44.55,44.57,13000.0,32.374,32.374,32.3377,32.3522,13000.0
2010-03-22 11:25:00,44.59,44.6,44.55,44.55,8800.0,32.3668,32.374,32.3377,32.3377,8800.0
2010-03-22 11:30:00,44.55,44.57,44.52,44.52,6000.0,32.3377,32.3522,32.316,32.316,6000.0
2010-03-22 11:35:00,44.52,44.64,44.51,44.61,11200.0,32.316,32.4031,32.3087,32.3813,11200.0
2010-03-22 11:40:00,44.6,44.61,44.56,44.56,13500.0,32.374,32.3813,32.345,32.345,13500.0
2010-03-22 11:45:00,44.56,44.64,44.56,44.59,14200.0,32.345,32.4031,32.345,32.3668,14200.0
2010-03-22 11:50:00,44.6,44.68,44.59,44.68,15500.0,32.374,32.4321,32.3668,32.4321,15500.0
2010-03-22 11:55:00,44.68,44.68,44.64,44.67,10400.0,32.4321,32.4321,32.4031,32.4248,10400.0
2010-03-22 12:00:00,44.67,44.67,44.6,44.6,11900.0,32.4248,32.4248,32.374,32.374,11900.0
2010-03-22 12:05:00,44.6,44.69,44.6,44.69,11000.0,32.374,32.4394,32.374,32.4394,11000.0
2010-03-22 12:10:00,44.69,44.77,44.68,44.69,22200.0,32.4394,32.4974,32.4321,32.4394,22200.0
2010-03-22 12:15:00,44.7,44.71,44.65,44.67,9300.0,32.4466,32.4539,32.4103,32.4248,9300.0
2010-03-22 12:20:00,44.68,44.71,44.65,44.65,6700.0,32.4321,32.4539,32.4103,32.4103,6700.0
2010-03-22 12:25:00,44.65,44.73,44.65,44.67,14900.0,32.4103,32.4684,32.4103,32.4248,14900.0
2010-03-22 12:30:00,44.66,44.7,44.6,44.6,9900.0,32.4176,32.4466,32.374,32.374,9900.0
2010-03-22 12:35:00,44.6,44.63,44.56,44.6,3800.0,32.374,32.3958,32.345,32.374,3800.0
2010-03-22 12:40:00,44.6,44.6,44.54,44.59,7600.0,32.374,32.374,32.3305,32.3668,7600.0
2010-03-22 12:45:00,44.6,44.63,44.59,44.63,3900.0,32.374,32.3958,32.3668,32.3958,3900.0
2010-03-22 12:50:00,44.64,44.68,44.59,44.66,11500.0,32.4031,32.4321,32.3668,32.4176,11500.0
2010-03-22 12:55:00,44.66,44.67,44.63,44.65,7100.0,32.4176,32.4248,32.3958,32.4103,7100.0
2010-03-22 13:00:00,44.67,44.81,44.67,44.8,37700.0,32.4248,32.5265,32.4248,32.5192,37700.0
2010-03-22 13:05:00,44.79,44.86,44.74,44.79,12300.0,32.5119,32.5628,32.4756,32.5119,12300.0
2010-03-22 13:10:00,44.79,44.83,44.76,44.81,9900.0,32.5119,32.541,32.4902,32.5265,9900.0
2010-03-22 13:15:00,44.81,44.84,44.76,44.84,18400.0,32.5265,32.5482,32.4902,32.5482,18400.0
2010-03-22 13:20:00,44.84,44.91,44.84,44.9,23600.0,32.5482,32.599,32.5482,32.5918,23600.0
2010-03-22 13:25:00,44.91,45.0,44.9,44.98,59900.0,32.599,32.6644,32.5918,32.6499,59900.0
2010-03-22 13:30:00,44.97,44.97,44.89,44.9,19900.0,32.6426,32.6426,32.5845,32.5918,19900.0
2010-03-22 13:35:00,44.9,44.93,44.87,44.9,8900.0,32.5918,32.6136,32.57,32.5918,8900.0
2010-03-22 13:40:00,44.9,44.9,44.85,44.88,9200.0,32.5918,32.5918,32.5555,32.5773,9200.0
2010-03-22 13:45:00,44.89,44.95,44.89,44.95,8100.0,32.5845,32.6281,32.5845,32.6281,8100.0
2010-03-22 13:50:00,44.94,44.98,44.93,44.98,4900.0,32.6208,32.6499,32.6136,32.6499,4900.0
2010-03-22 13:55:00,44.97,44.97,44.92,44.92,7100.0,32.6426,32.6426,32.6063,32.6063,7100.0
2010-03-22 14:00:00,44.91,44.91,44.83,44.86,13300.0,32.599,32.599,32.541,32.5628,13300.0
2010-03-22 14:05:00,44.89,44.89,44.75,44.76,11100.0,32.5845,32.5845,32.4829,32.4902,11100.0
2010-03-22 14:10:00,44.75,44.8,44.73,44.8,13400.0,32.4829,32.5192,32.4684,32.5192,13400.0
2010-03-22 14:15:00,44.78,44.86,44.78,44.8,26400.0,32.5047,32.5628,32.5047,32.5192,26400.0
2010-03-22 14:20:00,44.79,44.85,44.76,44.77,9300.0,32.5119,32.5555,32.4902,32.4974,9300.0
2010-03-22 14:25:00,44.76,44.83,44.74,44.8,5800.0,32.4902,32.541,32.4756,32.5192,5800.0
2010-03-22 14:30:00,44.81,45.0,44.81,44.91,40600.0,32.5265,32.6644,32.5265,32.599,40600.0
2010-03-22 14:35:00,44.93,44.96,44.89,44.93,23800.0,32.6136,32.6353,32.5845,32.6136,23800.0
2010-03-22 14:40:00,44.93,44.94,44.9,44.93,6900.0,32.6136,32.6208,32.5918,32.6136,6900.0
2010-03-22 14:45:00,44.94,44.99,44.92,44.97,39300.0,32.6208,32.6571,32.6063,32.6426,39300.0
2010-03-22 14:50:00,44.97,44.97,44.89,44.9,12300.0,32.6426,32.6426,32.5845,32.5918,12300.0
2010-03-22 14:55:00,44.9,44.92,44.81,44.83,22700.0,32.5918,32.6063,32.5265,32.541,22700.0
2010-03-22 15:00:00,44.83,44.85,44.78,44.8,38100.0,32.541,32.5555,32.5047,32.5192,38100.0
2010-03-22 15:05:00,44.79,44.79,44.7,44.71,36000.0,32.5119,32.5119,32.4466,32.4539,36000.0
2010-03-22 15:10:00,44.72,44.81,44.72,44.78,30900.0,32.4611,32.5265,32.4611,32.5047,30900.0
2010-03-22 15:15:00,44.78,44.81,44.77,44.8,46000.0,32.5047,32.5265,32.4974,32.5192,46000.0
2010-03-22 15:20:00,44.8,44.82,44.75,44.76,54600.0,32.5192,32.5337,32.4829,32.4902,54600.0
2010-03-22 15:25:00,44.76,44.8,44.72,44.78,39700.0,32.4902,32.5192,32.4611,32.5047,39700.0
2010-03-22 15:30:00,44.77,44.78,44.72,44.77,40600.0,32.4974,32.5047,32.4611,32.4974,40600.0
2010-03-22 15:35:00,44.75,44.8,44.68,44.73,89300.0,32.4829,32.5192,32.4321,32.4684,89300.0
2010-03-22 15:40:00,44.73,44.74,44.69,44.72,48000.0,32.4684,32.4756,32.4394,32.4611,48000.0
2010-03-22 15:45:00,44.71,44.78,44.69,44.78,115700.0,32.4539,32.5047,32.4394,32.5047,115700.0
2010-03-22 15:50:00,44.78,44.78,44.67,44.68,114700.0,32.5047,32.5047,32.4248,32.4321,114700.0
2010-03-22 15:55:00,44.67,44.72,44.61,44.67,196800.0,32.4248,32.4611,32.3813,32.4248,196800.0
2010-03-23 09:30:00,44.81,44.89,44.62,44.65,23600.0,32.5265,32.5845,32.3885,32.4103,23600.0
2010-03-23 09:35:00,44.6,44.9,44.52,44.79,23500.0,32.374,32.5918,32.316,32.5119,23500.0
2010-03-23 09:40:00,44.79,44.79,44.61,44.61,22000.0,32.5119,32.5119,32.3813,32.3813,22000.0
2010-03-23 09:45:00,44.59,44.64,44.53,44.64,30400.0,32.3668,32.4031,32.3232,32.4031,30400.0
2010-03-23 09:50:00,44.64,44.65,44.53,44.58,16000.0,32.4031,32.4103,32.3232,32.3595,16000.0
2010-03-23 09:55:00,44.57,44.66,44.55,44.6,9300.0,32.3522,32.4176,32.3377,32.374,9300.0
2010-03-23 10:00:00,44.59,44.69,44.47,44.47,34400.0,32.3668,32.4394,32.2797,32.2797,34400.0
2010-03-23 10:05:00,44.46,44.59,44.42,44.59,20700.0,32.2724,32.3668,32.2434,32.3668,20700.0
2010-03-23 10:10:00,44.55,44.6,44.51,44.55,14000.0,32.3377,32.374,32.3087,32.3377,14000.0
2010-03-23 10:15:00,44.55,44.6,44.52,44.58,14200.0,32.3377,32.374,32.316,32.3595,14200.0
2010-03-23 10:20:00,44.58,44.58,44.43,44.47,24800.0,32.3595,32.3595,32.2506,32.2797,24800.0
2010-03-23 10:25:00,44.47,44.61,44.46,44.6,20300.0,32.2797,32.3813,32.2724,32.374,20300.0
2010-03-23 10:30:00,44.61,44.61,44.53,44.54,6600.0,32.3813,32.3813,32.3232,32.3305,6600.0
2010-03-23 10:35:00,44.54,44.54,44.47,44.49,15000.0,32.3305,32.3305,32.2797,32.2942,15000.0
2010-03-23 10:40:00,44.48,44.5,44.42,44.44,11500.0,32.2869,32.3014,32.2434,32.2579,11500.0
2010-03-23 10:45:00,44.46,44.46,44.28,44.29,29900.0,32.2724,32.2724,32.1417,32.149,29900.0
2010-03-23 10:50:00,44.29,44.38,44.25,44.26,18000.0,32.149,32.2143,32.12,32.1272,18000.0
2010-03-23 10:55:00,44.25,44.26,44.12,44.15,24100.0,32.12,32.1272,32.0256,32.0474,24100.0
2010-03-23 11:00:00,44.13,44.15,44.1,44.1,36900.0,32.0329,32.0474,32.0111,32.0111,36900.0
2010-03-23 11:05:00,44.11,44.19,44.1,44.17,18500.0,32.0183,32.0764,32.0111,32.0619,18500.0
2010-03-23 11:10:00,44.17,44.24,44.15,44.24,16600.0,32.0619,32.1127,32.0474,32.1127,16600.0
2010-03-23 11:15:00,44.22,44.26,44.15,44.17,47000.0,32.0982,32.1272,32.0474,32.0619,47000.0
2010-03-23 11:20:00,44.17,44.18,44.1,44.12,30600.0,32.0619,32.0692,32.0111,32.0256,30600.0
2010-03-23 11:25:00,44.13,44.17,44.05,44.17,40000.0,32.0329,32.0619,31.9748,32.0619,40000.0
2010-03-23 11:30:00,44.16,44.22,44.15,44.18,12800.0,32.0546,32.0982,32.0474,32.0692,12800.0
2010-03-23 11:35:00,44.18,44.26,44.15,44.26,16700.0,32.0692,32.1272,32.0474,32.1272,16700.0
2010-03-23 11:40:00,44.23,44.24,44.16,44.22,9300.0,32.1054,32.1127,32.0546,32.0982,9300.0
2010-03-23 11:45:00,44.22,44.38,44.22,44.31,27300.0,32.0982,32.2143,32.0982,32.1635,27300.0
2010-03-23 11:50:00,44.35,44.45,44.33,44.39,15700.0,32.1926,32.2651,32.178,32.2216,15700.0
2010-03-23 11:55:00,44.38,44.43,44.35,44.39,10800.0,32.2143,32.2506,32.1926,32.2216,10800.0
2010-03-23 12:00:00,44.39,44.41,44.35,44.36,8900.0,32.2216,32.2361,32.1926,32.1998,8900.0
2010-03-23 12:05:00,44.36,44.39,44.3,44.31,23100.0,32.1998,32.2216,32.1563,32.1635,23100.0
2010-03-23 12:10:00,44.32,44.32,44.26,44.29,20000.0,32.1708,32.1708,32.1272,32.149,20000.0
2010-03-23 12:15:00,44.28,44.29,44.16,44.2,23900.0,32.1417,32.149,32.0546,32.0837,23900.0
2010-03-23 12:20:00,44.21,44.23,44.17,44.17,18400.0,32.0909,32.1054,32.0619,32.0619,18400.0
2010-03-23 12:25:00,44.2,44.37,44.19,44.37,60500.0,32.0837,32.2071,32.0764,32.2071,60500.0
2010-03-23 12:30:00,44.35,44.37,44.28,44.29,14400.0,32.1926,32.2071,32.1417,32.149,14400.0
2010-03-23 12:35:00,44.3,44.31,44.21,44.21,23400.0,32.1563,32.1635,32.0909,32.0909,23400.0
2010-03-23 12:40:00,44.22,44.22,44.17,44.21,10600.0,32.0982,32.0982,32.0619,32.0909,10600.0
2010-03-23 12:45:00,44.21,44.22,44.07,44.11,44600.0,32.0909,32.0982,31.9893,32.0183,44600.0
2010-03-23 12:50:00,44.11,44.18,44.11,44.15,14100.0,32.0183,32.0692,32.0183,32.0474,14100.0
2010-03-23 12:55:00,44.16,44.22,44.15,44.15,17200.0,32.0546,32.0982,32.0474,32.0474,17200.0
2010-03-23 13:00:00,44.15,44.18,44.15,44.15,13700.0,32.0474,32.0692,32.0474,32.0474,13700.0
2010-03-23 13:05:00,44.16,44.18,44.11,44.12,25200.0,32.0546,32.0692,32.0183,32.0256,25200.0
2010-03-23 13:10:00,44.12,44.18,44.12,44.15,27000.0,32.0256,32.0692,32.0256,32.0474,27000.0
2010-03-23 13:15:00,44.14,44.15,44.09,44.11,26300.0,32.0401,32.0474,32.0038,32.0183,26300.0
2010-03-23 13:20:00,44.11,44.15,44.1,44.13,12000.0,32.0183,32.0474,32.0111,32.0329,12000.0
2010-03-23 13:25:00,44.14,44.17,44.14,44.15,15400.0,32.0401,32.0619,32.0401,32.0474,15400.0
2010-03-23 13:30:00,44.15,44.15,44.14,44.14,5700.0,32.0474,32.0474,32.0401,32.0401,5700.0
2010-03-23 13:35:00,44.15,44.15,44.13,44.15,11900.0,32.0474,32.0474,32.0329,32.0474,11900.0
2010-03-23 13:40:00,44.14,44.19,44.1,44.14,43200.0,32.0401,32.0764,32.0111,32.0401,43200.0
2010-03-23 13:45:00,44.13,44.13,44.07,44.08,10400.0,32.0329,32.0329,31.9893,31.9966,10400.0
2010-03-23 13:50:00,44.08,44.09,44.05,44.09,10700.0,31.9966,32.0038,31.9748,32.0038,10700.0
2010-03-23 13:55:00,44.08,44.08,44.03,44.05,14100.0,31.9966,31.9966,31.9603,31.9748,14100.0
2010-03-23 14:00:00,44.05,44.08,44.03,44.06,20700.0,31.9748,31.9966,31.9603,31.9821,20700.0
2010-03-23 14:05:00,44.06,44.1,44.04,44.1,10500.0,31.9821,32.0111,31.9675,32.0111,10500.0
2010-03-23 14:10:00,44.11,44.18,44.11,44.15,12400.0,32.0183,32.0692,32.0183,32.0474,12400.0
2010-03-23 14:15:00,44.15,44.27,44.15,44.24,19700.0,32.0474,32.1345,32.0474,32.1127,19700.0
2010-03-23 14:20:00,44.24,44.31,44.22,44.31,11300.0,32.1127,32.1635,32.0982,32.1635,11300.0
2010-03-23 14:25:00,44.31,44.32,44.24,44.24,24200.0,32.1635,32.1708,32.1127,32.1127,24200.0
2010-03-23 14:30:00,44.23,44.24,44.19,44.2,31900.0,32.1054,32.1127,32.0764,32.0837,31900.0
2010-03-23 14:35:00,44.2,44.23,44.14,44.2,32100.0,32.0837,32.1054,32.0401,32.0837,32100.0
2010-03-23 14:40:00,44.2,44.33,44.2,44.33,12800.0,32.0837,32.178,32.0837,32.178,12800.0
2010-03-23 14:45:00,44.33,44.35,44.25,44.31,27200.0,32.178,32.1926,32.12,32.1635,27200.0
2010-03-23 14:50:00,44.3,44.34,44.13,44.33,80300.0,32.1563,32.1853,32.0329,32.178,80300.0
2010-03-23 14:55:00,44.34,44.37,44.31,44.36,26500.0,32.1853,32.2071,32.1635,32.1998,26500.0
2010-03-23 15:00:00,44.36,44.4,44.32,44.35,28700.0,32.1998,32.2288,32.1708,32.1926,28700.0
2010-03-23 15:05:00,44.34,44.44,44.33,44.42,46600.0,32.1853,32.2579,32.178,32.2434,46600.0
2010-03-23 15:10:00,44.41,44.5,44.4,44.49,57900.0,32.2361,32.3014,32.2288,32.2942,57900.0
2010-03-23 15:15:00,44.49,44.59,44.49,44.56,40400.0,32.2942,32.3668,32.2942,32.345,40400.0
2010-03-23 15:20:00,44.56,44.59,44.52,44.56,55200.0,32.345,32.3668,32.316,32.345,55200.0
2010-03-23 15:25:00,44.55,44.64,44.51,44.58,56700.0,32.3377,32.4031,32.3087,32.3595,56700.0
2010-03-23 15:30:00,44.58,44.63,44.51,44.62,81400.0,32.3595,32.3958,32.3087,32.3885,81400.0
2010-03-23 15:35:00,44.62,44.72,44.61,44.64,58800.0,32.3885,32.4611,32.3813,32.4031,58800.0
2010-03-23 15:40:00,44.65,44.76,44.65,44.72,62900.0,32.4103,32.4902,32.4103,32.4611,62900.0
2010-03-23 15:45:00,44.72,44.83,44.68,44.8,114800.0,32.4611,32.541,32.4321,32.5192,114800.0
2010-03-23 15:50:00,44.81,44.84,44.78,44.83,118400.0,32.5265,32.5482,32.5047,32.541,118400.0
2010-03-23 15:55:00,44.83,44.87,44.79,44.83,187900.0,32.541,32.57,32.5119,32.541,187900.0
2010-03-24 09:30:00,44.81,44.81,44.53,44.57,23700.0,32.5265,32.5265,32.3232,32.3522,23700.0
2010-03-24 09:35:00,44.57,44.85,44.57,44.79,31100.0,32.3522,32.5555,32.3522,32.5119,31100.0
2010-03-24 09:40:00,44.82,44.85,44.68,44.75,33500.0,32.5337,32.5555,32.4321,32.4829,33500.0
2010-03-24 09:45:00,44.75,44.82,44.69,44.71,18700.0,32.4829,32.5337,32.4394,32.4539,18700.0
2010-03-24 09:50:00,44.69,44.72,44.55,44.59,32400.0,32.4394,32.4611,32.3377,32.3668,32400.0
2010-03-24 09:55:00,44.58,44.63,44.5,44.54,15800.0,32.3595,32.3958,32.3014,32.3305,15800.0
2010-03-24 10:00:00,44.53,44.59,44.39,44.54,36100.0,32.3232,32.3668,32.2216,32.3305,36100.0
2010-03-24 10:05:00,44.55,44.56,44.42,44.51,46000.0,32.3377,32.345,32.2434,32.3087,46000.0
2010-03-24 10:10:00,44.53,44.57,44.44,44.49,19500.0,32.3232,32.3522,32.2579,32.2942,19500.0
2010-03-24 10:15:00,44.49,44.56,44.41,44.43,14900.0,32.2942,32.345,32.2361,32.2506,14900.0
2010-03-24 10:20:00,44.44,44.48,44.35,44.38,17500.0,32.2579,32.2869,32.1926,32.2143,17500.0
2010-03-24 10:25:00,44.42,44.46,44.33,44.43,16400.0,32.2434,32.2724,32.178,32.2506,16400.0
2010-03-24 10:30:00,44.43,44.45,44.34,44.43,41400.0,32.2506,32.2651,32.1853,32.2506,41400.0
2010-03-24 10:35:00,44.43,44.47,44.39,44.44,22000.0,32.2506,32.2797,32.2216,32.2579,22000.0
2010-03-24 10:40:00,44.44,44.49,44.42,44.45,29900.0,32.2579,32.2942,32.2434,32.2651,29900.0
2010-03-24 10:45:00,44.44,44.61,44.41,44.61,42500.0,32.2579,32.3813,32.2361,32.3813,42500.0
2010-03-24 10:50:00,44.58,44.59,44.44,44.51,18800.0,32.3595,32.3668,32.2579,32.3087,18800.0
2010-03-24 10:55:00,44.51,44.52,44.45,44.45,9600.0,32.3087,32.316,32.2651,32.2651,9600.0
2010-03-24 11:00:00,44.44,44.52,44.44,44.51,17400.0,32.2579,32.316,32.2579,32.3087,17400.0
2010-03-24 11:05:00,44.5,44.52,44.47,44.5,15400.0,32.3014,32.316,32.2797,32.3014,15400.0
2010-03-24 11:10:00,44.48,44.53,44.41,44.46,83400.0,32.2869,32.3232,32.2361,32.2724,83400.0
2010-03-24 11:15:00,44.45,44.47,44.33,44.37,24500.0,32.2651,32.2797,32.178,32.2071,24500.0
2010-03-24 11:20:00,44.37,44.51,44.35,44.49,19300.0,32.2071,32.3087,32.1926,32.2942,19300.0
2010-03-24 11:25:00,44.49,44.51,44.38,44.43,33300.0,32.2942,32.3087,32.2143,32.2506,33300.0
2010-03-24 11:30:00,44.45,44.47,44.41,44.42,7900.0,32.2651,32.2797,32.2361,32.2434,7900.0
2010-03-24 11:35:00,44.42,44.44,44.4,44.41,47300.0,32.2434,32.2579,32.2288,32.2361,47300.0
2010-03-24 11:40:00,44.4,44.51,44.4,44.46,18200.0,32.2288,32.3087,32.2288,32.2724,18200.0
2010-03-24 11:45:00,44.47,44.48,44.39,44.42,9000.0,32.2797,32.2869,32.2216,32.2434,9000.0
2010-03-24 11:50:00,44.4,44.45,44.35,44.4,23200.0,32.2288,32.2651,32.1926,32.2288,23200.0
2010-03-24 11:55:00,44.38,44.46,44.37,44.42,12700.0,32.2143,32.2724,32.2071,32.2434,12700.0
2010-03-24 12:00:00,44.42,44.5,44.42,44.45,17400.0,32.2434,32.3014,32.2434,32.2651,17400.0
2010-03-24 12:05:00,44.44,44.5,44.44,44.48,25600.0,32.2579,32.3014,32.2579,32.2869,25600.0
2010-03-24 12:10:00,44.47,44.52,44.45,44.48,18200.0,32.2797,32.316,32.2651,32.2869,18200.0
2010-03-24 12:15:00,44.48,44.49,44.44,44.44,8200.0,32.2869,32.2942,32.2579,32.2579,8200.0
2010-03-24 12:20:00,44.42,44.42,44.38,44.41,20100.0,32.2434,32.2434,32.2143,32.2361,20100.0
2010-03-24 12:25:00,44.4,44.46,44.37,44.44,12100.0,32.2288,32.2724,32.2071,32.2579,12100.0
2010-03-24 12:30:00,44.43,44.49,44.43,44.48,12900.0,32.2506,32.2942,32.2506,32.2869,12900.0
2010-03-24 12:35:00,44.49,44.53,44.48,44.49,15300.0,32.2942,32.3232,32.2869,32.2942,15300.0
2010-03-24 12:40:00,44.48,44.5,44.44,44.45,8900.0,32.2869,32.3014,32.2579,32.2651,8900.0
2010-03-24 12:45:00,44.45,44.51,44.45,44.5,12500.0,32.2651,32.3087,32.2651,32.3014,12500.0
2010-03-24 12:50:00,44.5,44.5,44.46,44.49,7500.0,32.3014,32.3014,32.2724,32.2942,7500.0
2010-03-24 12:55:00,44.5,44.5,44.41,44.42,12400.0,32.3014,32.3014,32.2361,32.2434,12400.0
2010-03-24 13:00:00,44.42,44.44,44.33,44.33,25900.0,32.2434,32.2579,32.178,32.178,25900.0
2010-03-24 13:05:00,44.33,44.41,44.32,44.39,20000.0,32.178,32.2361,32.1708,32.2216,20000.0
2010-03-24 13:10:00,44.41,44.42,44.37,44.38,19600.0,32.2361,32.2434,32.2071,32.2143,19600.0
2010-03-24 13:15:00,44.37,44.38,44.32,44.34,18300.0,32.2071,32.2143,32.1708,32.1853,18300.0
2010-03-24 13:20:00,44.33,44.38,44.33,44.36,25200.0,32.178,32.2143,32.178,32.1998,25200.0
2010-03-24 13:25:00,44.36,44.39,44.33,44.39,24400.0,32.1998,32.2216,32.178,32.2216,24400.0
2010-03-24 13:30:00,44.39,44.42,44.37,44.41,13500.0,32.2216,32.2434,32.2071,32.2361,13500.0
2010-03-24 13:35:00,44.4,44.46,44.39,44.42,14500.0,32.2288,32.2724,32.2216,32.2434,14500.0
2010-03-24 13:40:00,44.42,44.44,44.37,44.39,23900.0,32.2434,32.2579,32.2071,32.2216,23900.0
2010-03-24 13:45:00,44.38,44.41,44.23,44.28,38500.0,32.2143,32.2361,32.1054,32.1417,38500.0
2010-03-24 13:50:00,44.27,44.37,44.24,44.35,17000.0,32.1345,32.2071,32.1127,32.1926,17000.0
2010-03-24 13:55:00,44.32,44.41,44.31,44.41,19600.0,32.1708,32.2361,32.1635,32.2361,19600.0
2010-03-24 14:00:00,44.4,44.4,44.28,44.33,16700.0,32.2288,32.2288,32.1417,32.178,16700.0
2010-03-24 14:05:00,44.33,44.35,44.27,44.33,16200.0,32.178,32.1926,32.1345,32.178,16200.0
2010-03-24 14:10:00,44.34,44.4,44.34,44.4,11100.0,32.1853,32.2288,32.1853,32.2288,11100.0
2010-03-24 14:15:00,44.39,44.4,44.34,44.37,11500.0,32.2216,32.2288,32.1853,32.2071,11500.0
2010-03-24 14:20:00,44.37,44.45,44.36,44.43,15200.0,32.2071,32.2651,32.1998,32.2506,15200.0
2010-03-24 14:25:00,44.43,44.45,44.36,44.39,18600.0,32.2506,32.2651,32.1998,32.2216,18600.0
2010-03-24 14:30:00,44.38,44.43,44.38,44.39,21600.0,32.2143,32.2506,32.2143,32.2216,21600.0
2010-03-24 14:35:00,44.4,44.45,44.34,44.37,23600.0,32.2288,32.2651,32.1853,32.2071,23600.0
2010-03-24 14:40:00,44.38,44.42,44.37,44.42,8800.0,32.2143,32.2434,32.2071,32.2434,8800.0
2010-03-24 14:45:00,44.42,44.45,44.38,44.39,9900.0,32.2434,32.2651,32.2143,32.2216,9900.0
2010-03-24 14:50:00,44.39,44.43,44.38,44.43,77100.0,32.2216,32.2506,32.2143,32.2506,77100.0
2010-03-24 14:55:00,44.44,44.44,44.34,44.35,45500.0,32.2579,32.2579,32.1853,32.1926,45500.0
2010-03-24 15:00:00,44.35,44.4,44.34,44.35,33800.0,32.1926,32.2288,32.1853,32.1926,33800.0
2010-03-24 15:05:00,44.36,44.38,44.32,44.34,23500.0,32.1998,32.2143,32.1708,32.1853,23500.0
2010-03-24 15:10:00,44.35,44.36,44.26,44.31,36300.0,32.1926,32.1998,32.1272,32.1635,36300.0
2010-03-24 15:15:00,44.32,44.4,44.29,44.37,25000.0,32.1708,32.2288,32.149,32.2071,25000.0
2010-03-24 15:20:00,44.37,44.43,44.37,44.39,18100.0,32.2071,32.2506,32.2071,32.2216,18100.0
2010-03-24 15:25:00,44.38,44.39,44.33,44.35,14800.0,32.2143,32.2216,32.178,32.1926,14800.0
2010-03-24 15:30:00,44.34,44.4,44.33,44.4,23000.0,32.1853,32.2288,32.178,32.2288,23000.0
2010-03-24 15:35:00,44.4,44.47,44.37,44.42,27000.0,32.2288,32.2797,32.2071,32.2434,27000.0
2010-03-24 15:40:00,44.42,44.45,44.38,44.43,40700.0,32.2434,32.2651,32.2143,32.2506,40700.0
2010-03-24 15:45:00,44.42,44.43,44.37,44.37,47600.0,32.2434,32.2506,32.2071,32.2071,47600.0
2010-03-24 15:50:00,44.37,44.4,44.35,44.37,49100.0,32.2071,32.2288,32.1926,32.2071,49100.0
2010-03-24 15:55:00,44.37,44.4,44.34,44.4,64500.0,32.2071,32.2288,32.1853,32.2288,64500.0
2010-03-25 09:30:00,44.8,44.98,44.69,44.81,63000.0,32.5192,32.6499,32.4394,32.5265,63000.0
2010-03-25 09:35:00,44.84,44.88,44.66,44.7,19700.0,32.5482,32.5773,32.4176,32.4466,19700.0
2010-03-25 09:40:00,44.63,44.77,44.6,44.72,25100.0,32.3958,32.4974,32.374,32.4611,25100.0
2010-03-25 09:45:00,44.75,44.85,44.58,44.58,24400.0,32.4829,32.5555,32.3595,32.3595,24400.0
2010-03-25 09:50:00,44.54,44.63,44.49,44.56,28600.0,32.3305,32.3958,32.2942,32.345,28600.0
2010-03-25 09:55:00,44.54,44.69,44.51,44.65,17400.0,32.3305,32.4394,32.3087,32.4103,17400.0
2010-03-25 10:00:00,44.65,44.77,44.65,44.72,25700.0,32.4103,32.4974,32.4103,32.4611,25700.0
2010-03-25 10:05:00,44.71,44.71,44.6,44.69,37200.0,32.4539,32.4539,32.374,32.4394,37200.0
2010-03-25 10:10:00,44.69,44.85,44.68,44.83,12700.0,32.4394,32.5555,32.4321,32.541,12700.0
2010-03-25 10:15:00,44.83,44.96,44.83,44.96,35300.0,32.541,32.6353,32.541,32.6353,35300.0
2010-03-25 10:20:00,44.96,45.14,44.96,45.02,79200.0,32.6353,32.766,32.6353,32.6789,79200.0
2010-03-25 10:25:00,45.02,45.13,45.02,45.03,19000.0,32.6789,32.7587,32.6789,32.6861,19000.0
2010-03-25 10:30:00,45.03,45.05,44.93,44.93,29900.0,32.6861,32.7007,32.6136,32.6136,29900.0
2010-03-25 10:35:00,44.94,44.98,44.9,44.98,27200.0,32.6208,32.6499,32.5918,32.6499,27200.0
2010-03-25 10:40:00,44.98,45.13,44.98,45.0,76800.0,32.6499,32.7587,32.6499,32.6644,76800.0
2010-03-25 10:45:00,45.0,45.08,45.0,45.07,24500.0,32.6644,32.7224,32.6644,32.7152,24500.0
2010-03-25 10:50:00,45.09,45.14,45.03,45.05,27300.0,32.7297,32.766,32.6861,32.7007,27300.0
2010-03-25 10:55:00,45.05,45.15,45.02,45.15,28400.0,32.7007,32.7733,32.6789,32.7733,28400.0
2010-03-25 11:00:00,45.15,45.27,45.14,45.23,78700.0,32.7733,32.8604,32.766,32.8313,78700.0
2010-03-25 11:05:00,45.23,45.35,45.23,45.32,48700.0,32.8313,32.9184,32.8313,32.8967,48700.0
2010-03-25 11:10:00,45.32,45.54,45.31,45.52,107700.0,32.8967,33.0563,32.8894,33.0418,107700.0
2010-03-25 11:15:00,45.54,45.56,45.46,45.54,51500.0,33.0563,33.0709,32.9983,33.0563,51500.0
2010-03-25 11:20:00,45.54,45.6,45.53,45.55,36900.0,33.0563,33.0999,33.0491,33.0636,36900.0
2010-03-25 11:25:00,45.54,45.58,45.51,45.58,37600.0,33.0563,33.0854,33.0346,33.0854,37600.0
2010-03-25 11:30:00,45.58,45.67,45.47,45.64,81400.0,33.0854,33.1507,33.0055,33.1289,81400.0
2010-03-25 11:35:00,45.63,45.65,45.51,45.53,41700.0,33.1217,33.1362,33.0346,33.0491,41700.0
2010-03-25 11:40:00,45.54,45.55,45.38,45.39,101900.0,33.0563,33.0636,32.9402,32.9475,101900.0
2010-03-25 11:45:00,45.39,45.49,45.39,45.42,33400.0,32.9475,33.0201,32.9475,32.9692,33400.0
2010-03-25 11:50:00,45.45,45.45,45.37,45.4,30000.0,32.991,32.991,32.9329,32.9547,30000.0
2010-03-25 11:55:00,45.4,45.45,45.38,45.45,14600.0,32.9547,32.991,32.9402,32.991,14600.0
2010-03-25 12:00:00,45.45,45.47,45.39,45.46,17300.0,32.991,33.0055,32.9475,32.9983,17300.0
2010-03-25 12:05:00,45.47,45.55,45.45,45.55,30800.0,33.0055,33.0636,32.991,33.0636,30800.0
2010-03-25 12:10:00,45.54,45.55,45.43,45.44,14500.0,33.0563,33.0636,32.9765,32.9838,14500.0
2010-03-25 12:15:00,45.44,45.53,45.4,45.53,16300.0,32.9838,33.0491,32.9547,33.0491,16300.0
2010-03-25 12:20:00,45.51,45.53,45.51,45.53,4700.0,33.0346,33.0491,33.0346,33.0491,4700.0
2010-03-25 12:25:00,45.53,45.54,45.51,45.52,12000.0,33.0491,33.0563,33.0346,33.0418,12000.0
2010-03-25 12:30:00,45.52,45.55,45.51,45.53,21800.0,33.0418,33.0636,33.0346,33.0491,21800.0
2010-03-25 12:35:00,45.54,45.55,45.49,45.53,31000.0,33.0563,33.0636,33.0201,33.0491,31000.0
2010-03-25 12:40:00,45.53,45.58,45.52,45.53,67100.0,33.0491,33.0854,33.0418,33.0491,67100.0
2010-03-25 12:45:00,45.53,45.57,45.51,45.55,33100.0,33.0491,33.0781,33.0346,33.0636,33100.0
2010-03-25 12:50:00,45.56,45.61,45.54,45.58,19200.0,33.0709,33.1072,33.0563,33.0854,19200.0
2010-03-25 12:55:00,45.58,45.58,45.51,45.52,12800.0,33.0854,33.0854,33.0346,33.0418,12800.0
2010-03-25 13:00:00,45.51,45.52,45.41,45.44,16600.0,33.0346,33.0418,32.962,32.9838,16600.0
2010-03-25 13:05:00,45.46,45.55,45.45,45.55,6800.0,32.9983,33.0636,32.991,33.0636,6800.0
2010-03-25 13:10:00,45.54,45.64,45.53,45.58,15500.0,33.0563,33.1289,33.0491,33.0854,15500.0
2010-03-25 13:15:00,45.58,45.63,45.56,45.62,12600.0,33.0854,33.1217,33.0709,33.1144,12600.0
2010-03-25 13:20:00,45.62,45.66,45.58,45.66,22300.0,33.1144,33.1435,33.0854,33.1435,22300.0
2010-03-25 13:25:00,45.67,45.74,45.64,45.64,25700.0,33.1507,33.2015,33.1289,33.1289,25700.0
2010-03-25 13:30:00,45.64,45.65,45.5,45.51,21400.0,33.1289,33.1362,33.0273,33.0346,21400.0
2010-03-25 13:35:00,45.51,45.56,45.45,45.53,36900.0,33.0346,33.0709,32.991,33.0491,36900.0
2010-03-25 13:40:00,45.52,45.54,45.41,45.41,26700.0,33.0418,33.0563,32.962,32.962,26700.0
2010-03-25 13:45:00,45.41,45.47,45.39,45.4,14200.0,32.962,33.0055,32.9475,32.9547,14200.0
2010-03-25 13:50:00,45.41,45.45,45.31,45.34,30400.0,32.962,32.991,32.8894,32.9112,30400.0
2010-03-25 13:55:00,45.33,45.39,45.32,45.37,17000.0,32.9039,32.9475,32.8967,32.9329,17000.0
2010-03-25 14:00:00,45.39,45.46,45.3,45.34,212400.0,32.9475,32.9983,32.8821,32.9112,212400.0
2010-03-25 14:05:00,45.34,45.37,45.29,45.29,16300.0,32.9112,32.9329,32.8749,32.8749,16300.0
2010-03-25 14:10:00,45.28,45.31,45.2,45.29,25900.0,32.8676,32.8894,32.8095,32.8749,25900.0
2010-03-25 14:15:00,45.3,45.35,45.26,45.3,27300.0,32.8821,32.9184,32.8531,32.8821,27300.0
2010-03-25 14:20:00,45.32,45.35,45.19,45.2,14000.0,32.8967,32.9184,32.8023,32.8095,14000.0
2010-03-25 14:25:00,45.21,45.27,45.15,45.18,17200.0,32.8168,32.8604,32.7733,32.795,17200.0
2010-03-25 14:30:00,45.16,45.23,45.1,45.21,20200.0,32.7805,32.8313,32.737,32.8168,20200.0
2010-03-25 14:35:00,45.21,45.28,45.21,45.24,20400.0,32.8168,32.8676,32.8168,32.8386,20400.0
2010-03-25 14:40:00,45.24,45.3,45.2,45.21,15200.0,32.8386,32.8821,32.8095,32.8168,15200.0
2010-03-25 14:45:00,45.22,45.22,45.09,45.09,10700.0,32.8241,32.8241,32.7297,32.7297,10700.0
2010-03-25 14:50:00,45.09,45.19,45.03,45.19,15800.0,32.7297,32.8023,32.6861,32.8023,15800.0
2010-03-25 14:55:00,45.19,45.2,45.12,45.18,20200.0,32.8023,32.8095,32.7515,32.795,20200.0
2010-03-25 15:00:00,45.18,45.23,45.15,45.22,27700.0,32.795,32.8313,32.7733,32.8241,27700.0
2010-03-25 15:05:00,45.22,45.29,45.18,45.22,32300.0,32.8241,32.8749,32.795,32.8241,32300.0
2010-03-25 15:10:00,45.24,45.31,45.22,45.31,18900.0,32.8386,32.8894,32.8241,32.8894,18900.0
2010-03-25 15:15:00,45.3,45.3,45.22,45.26,25900.0,32.8821,32.8821,32.8241,32.8531,25900.0
2010-03-25 15:20:00,45.27,45.31,45.26,45.3,20700.0,32.8604,32.8894,32.8531,32.8821,20700.0
2010-03-25 15:25:00,45.29,45.31,45.19,45.19,21500.0,32.8749,32.8894,32.8023,32.8023,21500.0
2010-03-25 15:30:00,45.2,45.24,45.07,45.1,40700.0,32.8095,32.8386,32.7152,32.737,40700.0
2010-03-25 15:35:00,45.1,45.16,45.07,45.09,43400.0,32.737,32.7805,32.7152,32.7297,43400.0
2010-03-25 15:40:00,45.09,45.12,45.03,45.07,53600.0,32.7297,32.7515,32.6861,32.7152,53600.0
2010-03-25 15:45:00,45.05,45.06,44.91,44.94,87000.0,32.7007,32.7079,32.599,32.6208,87000.0
2010-03-25 15:50:00,44.94,45.03,44.89,44.98,127600.0,32.6208,32.6861,32.5845,32.6499,127600.0
2010-03-25 15:55:00,44.99,44.99,44.83,44.86,124500.0,32.6571,32.6571,32.541,32.5628,124500.0
2010-03-26 09:30:00,45.03,45.22,44.87,45.2,39800.0,32.6861,32.8241,32.57,32.8095,39800.0
2010-03-26 09:35:00,45.2,45.33,45.1,45.16,24800.0,32.8095,32.9039,32.737,32.7805,24800.0
2010-03-26 09:40:00,45.17,45.29,45.15,45.29,18400.0,32.7878,32.8749,32.7733,32.8749,18400.0
2010-03-26 09:45:00,45.26,45.39,45.25,45.39,24100.0,32.8531,32.9475,32.8458,32.9475,24100.0
2010-03-26 09:50:00,45.39,45.48,45.37,45.45,23900.0,32.9475,33.0128,32.9329,32.991,23900.0
2010-03-26 09:55:00,45.43,45.54,45.3,45.36,33100.0,32.9765,33.0563,32.8821,32.9257,33100.0
2010-03-26 10:00:00,45.37,45.51,45.37,45.51,26600.0,32.9329,33.0346,32.9329,33.0346,26600.0
2010-03-26 10:05:00,45.51,45.59,45.43,45.54,38700.0,33.0346,33.0926,32.9765,33.0563,38700.0
2010-03-26 10:10:00,45.56,45.58,45.52,45.54,15100.0,33.0709,33.0854,33.0418,33.0563,15100.0
2010-03-26 10:15:00,45.53,45.62,45.47,45.62,18500.0,33.0491,33.1144,33.0055,33.1144,18500.0
2010-03-26 10:20:00,45.62,45.63,45.5,45.53,18000.0,33.1144,33.1217,33.0273,33.0491,18000.0
2010-03-26 10:25:00,45.56,45.67,45.52,45.62,19400.0,33.0709,33.1507,33.0418,33.1144,19400.0
2010-03-26 10:30:00,45.63,45.63,45.47,45.47,22500.0,33.1217,33.1217,33.0055,33.0055,22500.0
2010-03-26 10:35:00,45.47,45.52,45.42,45.48,19400.0,33.0055,33.0418,32.9692,33.0128,19400.0
2010-03-26 10:40:00,45.49,45.51,45.38,45.4,13600.0,33.0201,33.0346,32.9402,32.9547,13600.0
2010-03-26 10:45:00,45.4,45.43,45.35,45.37,21100.0,32.9547,32.9765,32.9184,32.9329,21100.0
2010-03-26 10:50:00,45.38,45.43,45.3,45.31,12000.0,32.9402,32.9765,32.8821,32.8894,12000.0
2010-03-26 10:55:00,45.3,45.3,45.21,45.24,15200.0,32.8821,32.8821,32.8168,32.8386,15200.0
2010-03-26 11:00:00,45.24,45.34,45.24,45.34,11800.0,32.8386,32.9112,32.8386,32.9112,11800.0
2010-03-26 11:05:00,45.36,45.38,45.27,45.27,8800.0,32.9257,32.9402,32.8604,32.8604,8800.0
2010-03-26 11:10:00,45.28,45.29,45.25,45.25,14500.0,32.8676,32.8749,32.8458,32.8458,14500.0
2010-03-26 11:15:00,45.25,45.34,45.23,45.3,9500.0,32.8458,32.9112,32.8313,32.8821,9500.0
2010-03-26 11:20:00,45.28,45.29,45.22,45.25,12200.0,32.8676,32.8749,32.8241,32.8458,12200.0
2010-03-26 11:25:00,45.24,45.29,45.23,45.27,7600.0,32.8386,32.8749,32.8313,32.8604,7600.0
2010-03-26 11:30:00,45.28,45.34,45.24,45.25,16300.0,32.8676,32.9112,32.8386,32.8458,16300.0
2010-03-26 11:35:00,45.25,45.3,45.18,45.19,9800.0,32.8458,32.8821,32.795,32.8023,9800.0
2010-03-26 11:40:00,45.18,45.18,45.09,45.09,20400.0,32.795,32.795,32.7297,32.7297,20400.0
2010-03-26 11:45:00,45.08,45.09,44.98,45.06,24600.0,32.7224,32.7297,32.6499,32.7079,24600.0
2010-03-26 11:50:00,45.05,45.09,44.98,44.99,15800.0,32.7007,32.7297,32.6499,32.6571,15800.0
2010-03-26 11:55:00,44.99,45.01,44.93,44.95,12100.0,32.6571,32.6716,32.6136,32.6281,12100.0
2010-03-26 12:00:00,44.95,44.99,44.95,44.97,7900.0,32.6281,32.6571,32.6281,32.6426,7900.0
2010-03-26 12:05:00,44.98,45.0,44.94,44.94,10200.0,32.6499,32.6644,32.6208,32.6208,10200.0
2010-03-26 12:10:00,44.93,44.94,44.89,44.9,10100.0,32.6136,32.6208,32.5845,32.5918,10100.0
2010-03-26 12:15:00,44.88,44.92,44.85,44.87,12200.0,32.5773,32.6063,32.5555,32.57,12200.0
2010-03-26 12:20:00,44.86,44.86,44.72,44.83,21900.0,32.5628,32.5628,32.4611,32.541,21900.0
2010-03-26 12:25:00,44.82,44.84,44.69,44.7,14100.0,32.5337,32.5482,32.4394,32.4466,14100.0
2010-03-26 12:30:00,44.69,44.75,44.66,44.71,68500.0,32.4394,32.4829,32.4176,32.4539,68500.0
2010-03-26 12:35:00,44.73,44.81,44.69,44.81,52900.0,32.4684,32.5265,32.4394,32.5265,52900.0
2010-03-26 12:40:00,44.8,44.91,44.8,44.9,7700.0,32.5192,32.599,32.5192,32.5918,7700.0
2010-03-26 12:45:00,44.88,44.88,44.76,44.76,21300.0,32.5773,32.5773,32.4902,32.4902,21300.0
2010-03-26 12:50:00,44.77,44.84,44.77,44.82,5900.0,32.4974,32.5482,32.4974,32.5337,5900.0
2010-03-26 12:55:00,44.81,44.81,44.65,44.73,30100.0,32.5265,32.5265,32.4103,32.4684,30100.0
2010-03-26 13:00:00,44.72,44.81,44.71,44.78,11900.0,32.4611,32.5265,32.4539,32.5047,11900.0
2010-03-26 13:05:00,44.79,44.8,44.62,44.67,24000.0,32.5119,32.5192,32.3885,32.4248,24000.0
2010-03-26 13:10:00,44.66,44.82,44.66,44.8,17900.0,32.4176,32.5337,32.4176,32.5192,17900.0
2010-03-26 13:15:00,44.81,44.88,44.81,44.86,15800.0,32.5265,32.5773,32.5265,32.5628,15800.0
2010-03-26 13:20:00,44.85,44.92,44.79,44.87,17100.0,32.5555,32.6063,32.5119,32.57,17100.0
2010-03-26 13:25:00,44.87,44.9,44.85,44.85,4300.0,32.57,32.5918,32.5555,32.5555,4300.0
2010-03-26 13:30:00,44.84,44.9,44.83,44.9,10400.0,32.5482,32.5918,32.541,32.5918,10400.0
2010-03-26 13:35:00,44.9,45.0,44.9,44.98,11800.0,32.5918,32.6644,32.5918,32.6499,11800.0
2010-03-26 13:40:00,44.97,45.03,44.91,44.91,11200.0,32.6426,32.6861,32.599,32.599,11200.0
2010-03-26 13:45:00,44.91,44.94,44.89,44.92,10100.0,32.599,32.6208,32.5845,32.6063,10100.0
2010-03-26 13:50:00,44.92,44.99,44.91,44.95,9600.0,32.6063,32.6571,32.599,32.6281,9600.0
2010-03-26 13:55:00,44.95,45.0,44.94,44.99,11500.0,32.6281,32.6644,32.6208,32.6571,11500.0
2010-03-26 14:00:00,44.99,45.05,44.94,44.96,47100.0,32.6571,32.7007,32.6208,32.6353,47100.0
2010-03-26 14:05:00,44.97,45.02,44.93,45.02,19900.0,32.6426,32.6789,32.6136,32.6789,19900.0
2010-03-26 14:10:00,45.03,45.07,44.98,45.03,15600.0,32.6861,32.7152,32.6499,32.6861,15600.0
2010-03-26 14:15:00,45.03,45.17,45.02,45.12,19000.0,32.6861,32.7878,32.6789,32.7515,19000.0
2010-03-26 14:20:00,45.13,45.15,45.06,45.12,13400.0,32.7587,32.7733,32.7079,32.7515,13400.0
2010-03-26 14:25:00,45.14,45.22,45.08,45.19,20000.0,32.766,32.8241,32.7224,32.8023,20000.0
2010-03-26 14:30:00,45.2,45.23,45.15,45.17,11500.0,32.8095,32.8313,32.7733,32.7878,11500.0
2010-03-26 14:35:00,45.17,45.25,45.17,45.22,6200.0,32.7878,32.8458,32.7878,32.8241,6200.0
2010-03-26 14:40:00,45.24,45.26,45.1,45.11,16600.0,32.8386,32.8531,32.737,32.7442,16600.0
2010-03-26 14:45:00,45.11,45.14,45.08,45.11,11000.0,32.7442,32.766,32.7224,32.7442,11000.0
2010-03-26 14:50:00,45.1,45.15,45.04,45.14,18200.0,32.737,32.7733,32.6934,32.766,18200.0
2010-03-26 14:55:00,45.14,45.14,45.06,45.11,16800.0,32.766,32.766,32.7079,32.7442,16800.0
2010-03-26 15:00:00,45.11,45.14,45.07,45.1,20600.0,32.7442,32.766,32.7152,32.737,20600.0
2010-03-26 15:05:00,45.09,45.13,45.05,45.11,22500.0,32.7297,32.7587,32.7007,32.7442,22500.0
2010-03-26 15:10:00,45.1,45.15,45.04,45.14,25300.0,32.737,32.7733,32.6934,32.766,25300.0
2010-03-26 15:15:00,45.15,45.15,45.11,45.12,24000.0,32.7733,32.7733,32.7442,32.7515,24000.0
2010-03-26 15:20:00,45.13,45.13,45.07,45.09,21300.0,32.7587,32.7587,32.7152,32.7297,21300.0
2010-03-26 15:25:00,45.09,45.15,45.07,45.12,27600.0,32.7297,32.7733,32.7152,32.7515,27600.0
2010-03-26 15:30:00,45.13,45.16,45.09,45.1,34100.0,32.7587,32.7805,32.7297,32.737,34100.0
2010-03-26 15:35:00,45.1,45.23,45.1,45.22,35200.0,32.737,32.8313,32.737,32.8241,35200.0
2010-03-26 15:40:00,45.23,45.26,45.19,45.24,35900.0,32.8313,32.8531,32.8023,32.8386,35900.0
2010-03-26 15:45:00,45.24,45.27,45.17,45.25,69200.0,32.8386,32.8604,32.7878,32.8458,69200.0
2010-03-26 15:50:00,45.24,45.28,45.21,45.26,64400.0,32.8386,32.8676,32.8168,32.8531,64400.0
2010-03-26 15:55:00,45.26,45.34,45.26,45.33,84400.0,32.8531,32.9112,32.8531,32.9039,84400.0
2010-03-29 09:30:00,45.35,45.66,45.28,45.55,25000.0,32.9184,33.1435,32.8676,33.0636,25000.0
2010-03-29 09:35:00,45.55,45.66,45.4,45.43,12400.0,33.0636,33.1435,32.9547,32.9765,12400.0
2010-03-29 09:40:00,45.42,45.42,45.27,45.3,15100.0,32.9692,32.9692,32.8604,32.8821,15100.0
2010-03-29 09:45:00,45.3,45.37,45.19,45.23,12300.0,32.8821,32.9329,32.8023,32.8313,12300.0
2010-03-29 09:50:00,45.21,45.28,45.16,45.16,10700.0,32.8168,32.8676,32.7805,32.7805,10700.0
2010-03-29 09:55:00,45.13,45.2,44.99,44.99,17200.0,32.7587,32.8095,32.6571,32.6571,17200.0
2010-03-29 10:00:00,45.02,45.05,44.9,45.05,22100.0,32.6789,32.7007,32.5918,32.7007,22100.0
2010-03-29 10:05:00,45.03,45.11,45.01,45.09,20500.0,32.6861,32.7442,32.6716,32.7297,20500.0
2010-03-29 10:10:00,45.09,45.21,45.06,45.08,17600.0,32.7297,32.8168,32.7079,32.7224,17600.0
2010-03-29 10:15:00,45.08,45.1,45.05,45.07,19400.0,32.7224,32.737,32.7007,32.7152,19400.0
2010-03-29 10:20:00,45.06,45.06,44.85,44.86,27300.0,32.7079,32.7079,32.5555,32.5628,27300.0
2010-03-29 10:25:00,44.86,44.96,44.86,44.96,24800.0,32.5628,32.6353,32.5628,32.6353,24800.0
2010-03-29 10:30:00,44.92,44.92,44.76,44.83,30800.0,32.6063,32.6063,32.4902,32.541,30800.0
2010-03-29 10:35:00,44.84,44.97,44.8,44.97,36200.0,32.5482,32.6426,32.5192,32.6426,36200.0
2010-03-29 10:40:00,44.95,45.09,44.95,45.02,18000.0,32.6281,32.7297,32.6281,32.6789,18000.0
2010-03-29 10:45:00,45.02,45.13,45.01,45.13,18300.0,32.6789,32.7587,32.6716,32.7587,18300.0
2010-03-29 10:50:00,45.12,45.13,45.0,45.0,7000.0,32.7515,32.7587,32.6644,32.6644,7000.0
2010-03-29 10:55:00,44.98,45.08,44.94,45.06,35200.0,32.6499,32.7224,32.6208,32.7079,35200.0
2010-03-29 11:00:00,45.06,45.08,45.02,45.05,26600.0,32.7079,32.7224,32.6789,32.7007,26600.0
2010-03-29 11:05:00,45.05,45.08,45.03,45.03,20500.0,32.7007,32.7224,32.6861,32.6861,20500.0
2010-03-29 11:10:00,45.04,45.07,45.0,45.03,14400.0,32.6934,32.7152,32.6644,32.6861,14400.0
2010-03-29 11:15:00,45.04,45.05,45.01,45.02,5800.0,32.6934,32.7007,32.6716,32.6789,5800.0
2010-03-29 11:20:00,45.01,45.09,45.0,45.09,15400.0,32.6716,32.7297,32.6644,32.7297,15400.0
2010-03-29 11:25:00,45.11,45.11,45.04,45.07,50800.0,32.7442,32.7442,32.6934,32.7152,50800.0
2010-03-29 11:30:00,45.07,45.07,44.99,45.01,6600.0,32.7152,32.7152,32.6571,32.6716,6600.0
2010-03-29 11:35:00,44.99,44.99,44.83,44.96,42300.0,32.6571,32.6571,32.541,32.6353,42300.0
2010-03-29 11:40:00,44.97,44.99,44.96,44.99,14300.0,32.6426,32.6571,32.6353,32.6571,14300.0
2010-03-29 11:45:00,45.0,45.04,44.99,44.99,17700.0,32.6644,32.6934,32.6571,32.6571,17700.0
2010-03-29 11:50:00,44.99,45.01,44.93,44.95,15800.0,32.6571,32.6716,32.6136,32.6281,15800.0
2010-03-29 11:55:00,44.96,45.02,44.94,45.01,23200.0,32.6353,32.6789,32.6208,32.6716,23200.0
2010-03-29 12:00:00,45.01,45.04,44.98,45.0,21100.0,32.6716,32.6934,32.6499,32.6644,21100.0
2010-03-29 12:05:00,44.99,45.03,44.96,44.99,15100.0,32.6571,32.6861,32.6353,32.6571,15100.0
2010-03-29 12:10:00,44.99,45.04,44.99,45.01,21800.0,32.6571,32.6934,32.6571,32.6716,21800.0
2010-03-29 12:15:00,45.0,45.01,44.96,44.96,14500.0,32.6644,32.6716,32.6353,32.6353,14500.0
2010-03-29 12:20:00,44.96,44.97,44.9,44.96,10300.0,32.6353,32.6426,32.5918,32.6353,10300.0
2010-03-29 12:25:00,44.98,44.99,44.85,44.93,23500.0,32.6499,32.6571,32.5555,32.6136,23500.0
2010-03-29 12:30:00,44.94,44.96,44.87,44.87,7700.0,32.6208,32.6353,32.57,32.57,7700.0
2010-03-29 12:35:00,44.88,44.89,44.84,44.84,7600.0,32.5773,32.5845,32.5482,32.5482,7600.0
2010-03-29 12:40:00,44.85,44.85,44.78,44.84,10700.0,32.5555,32.5555,32.5047,32.5482,10700.0
2010-03-29 12:45:00,44.82,44.85,44.78,44.83,12700.0,32.5337,32.5555,32.5047,32.541,12700.0
2010-03-29 12:50:00,44.82,44.82,44.77,44.78,10800.0,32.5337,32.5337,32.4974,32.5047,10800.0
2010-03-29 12:55:00,44.78,44.79,44.7,44.7,10400.0,32.5047,32.5119,32.4466,32.4466,10400.0
2010-03-29 13:00:00,44.7,44.83,44.7,44.75,20900.0,32.4466,32.541,32.4466,32.4829,20900.0
2010-03-29 13:05:00,44.74,44.74,44.65,44.73,32100.0,32.4756,32.4756,32.4103,32.4684,32100.0
2010-03-29 13:10:00,44.73,44.83,44.73,44.79,8700.0,32.4684,32.541,32.4684,32.5119,8700.0
2010-03-29 13:15:00,44.77,44.78,44.75,44.75,5900.0,32.4974,32.5047,32.4829,32.4829,5900.0
2010-03-29 13:20:00,44.76,44.82,44.76,44.82,4400.0,32.4902,32.5337,32.4902,32.5337,4400.0
2010-03-29 13:25:00,44.81,44.83,44.79,44.79,3500.0,32.5265,32.541,32.5119,32.5119,3500.0
2010-03-29 13:30:00,44.78,44.83,44.77,44.78,16700.0,32.5047,32.541,32.4974,32.5047,16700.0
2010-03-29 13:35:00,44.78,44.78,44.7,44.71,14600.0,32.5047,32.5047,32.4466,32.4539,14600.0
2010-03-29 13:40:00,44.72,44.75,44.7,44.7,12700.0,32.4611,32.4829,32.4466,32.4466,12700.0
2010-03-29 13:45:00,44.7,44.8,44.7,44.74,13200.0,32.4466,32.5192,32.4466,32.4756,13200.0
2010-03-29 13:50:00,44.74,44.77,44.71,44.77,10100.0,32.4756,32.4974,32.4539,32.4974,10100.0
2010-03-29 13:55:00,44.77,44.77,44.72,44.73,9700.0,32.4974,32.4974,32.4611,32.4684,9700.0
2010-03-29 14:00:00,44.75,44.76,44.71,44.76,12900.0,32.4829,32.4902,32.4539,32.4902,12900.0
2010-03-29 14:05:00,44.77,44.77,44.73,44.74,9300.0,32.4974,32.4974,32.4684,32.4756,9300.0
2010-03-29 14:10:00,44.73,44.76,44.7,44.76,6500.0,32.4684,32.4902,32.4466,32.4902,6500.0
2010-03-29 14:15:00,44.75,44.75,44.66,44.67,12900.0,32.4829,32.4829,32.4176,32.4248,12900.0
2010-03-29 14:20:00,44.67,44.68,44.6,44.66,19600.0,32.4248,32.4321,32.374,32.4176,19600.0
2010-03-29 14:25:00,44.66,44.68,44.56,44.6,24100.0,32.4176,32.4321,32.345,32.374,24100.0
2010-03-29 14:30:00,44.6,44.61,44.57,44.58,22300.0,32.374,32.3813,32.3522,32.3595,22300.0
2010-03-29 14:35:00,44.58,44.63,44.54,44.56,23500.0,32.3595,32.3958,32.3305,32.345,23500.0
2010-03-29 14:40:00,44.56,44.57,44.53,44.54,14600.0,32.345,32.3522,32.3232,32.3305,14600.0
2010-03-29 14:45:00,44.53,44.53,44.46,44.5,19100.0,32.3232,32.3232,32.2724,32.3014,19100.0
2010-03-29 14:50:00,44.52,44.62,44.51,44.61,11000.0,32.316,32.3885,32.3087,32.3813,11000.0
2010-03-29 14:55:00,44.62,44.64,44.55,44.57,24600.0,32.3885,32.4031,32.3377,32.3522,24600.0
2010-03-29 15:00:00,44.58,44.66,44.57,44.64,42800.0,32.3595,32.4176,32.3522,32.4031,42800.0
2010-03-29 15:05:00,44.65,44.72,44.58,44.7,31200.0,32.4103,32.4611,32.3595,32.4466,31200.0
2010-03-29 15:10:00,44.7,44.73,44.69,44.7,35800.0,32.4466,32.4684,32.4394,32.4466,35800.0
2010-03-29 15:15:00,44.7,44.74,44.65,44.73,25700.0,32.4466,32.4756,32.4103,32.4684,25700.0
2010-03-29 15:20:00,44.73,44.76,44.68,44.69,24500.0,32.4684,32.4902,32.4321,32.4394,24500.0
2010-03-29 15:25:00,44.69,44.72,44.69,44.7,26900.0,32.4394,32.4611,32.4394,32.4466,26900.0
2010-03-29 15:30:00,44.7,44.71,44.65,44.67,39100.0,32.4466,32.4539,32.4103,32.4248,39100.0
2010-03-29 15:35:00,44.67,44.69,44.64,44.64,24800.0,32.4248,32.4394,32.4031,32.4031,24800.0
2010-03-29 15:40:00,44.64,44.68,44.63,44.66,32100.0,32.4031,32.4321,32.3958,32.4176,32100.0
2010-03-29 15:45:00,44.66,44.67,44.6,44.63,65500.0,32.4176,32.4248,32.374,32.3958,65500.0
2010-03-29 15:50:00,44.63,44.68,44.62,44.67,85700.0,32.3958,32.4321,32.3885,32.4248,85700.0
2010-03-29 15:55:00,44.67,44.74,44.63,44.72,88400.0,32.4248,32.4756,32.3958,32.4611,88400.0
2010-03-30 09:30:00,44.92,44.94,44.74,44.78,15700.0,32.6063,32.6208,32.4756,32.5047,15700.0
2010-03-30 09:35:00,44.8,44.87,44.68,44.74,8100.0,32.5192,32.57,32.4321,32.4756,8100.0
2010-03-30 09:40:00,44.76,44.78,44.63,44.66,25100.0,32.4902,32.5047,32.3958,32.4176,25100.0
2010-03-30 09:45:00,44.63,44.8,44.62,44.8,85200.0,32.3958,32.5192,32.3885,32.5192,85200.0
2010-03-30 09:50:00,44.76,44.99,44.76,44.99,21600.0,32.4902,32.6571,32.4902,32.6571,21600.0
2010-03-30 09:55:00,45.0,45.07,44.88,44.92,50800.0,32.6644,32.7152,32.5773,32.6063,50800.0
2010-03-30 10:00:00,44.98,45.11,44.91,45.01,36400.0,32.6499,32.7442,32.599,32.6716,36400.0
2010-03-30 10:05:00,45.03,45.1,44.95,44.98,24300.0,32.6861,32.737,32.6281,32.6499,24300.0
2010-03-30 10:10:00,44.98,45.09,44.95,45.04,44300.0,32.6499,32.7297,32.6281,32.6934,44300.0
2010-03-30 10:15:00,45.05,45.09,44.92,44.92,13400.0,32.7007,32.7297,32.6063,32.6063,13400.0
2010-03-30 10:20:00,44.92,45.02,44.9,45.01,25300.0,32.6063,32.6789,32.5918,32.6716,25300.0
2010-03-30 10:25:00,45.01,45.06,44.94,45.05,16000.0,32.6716,32.7079,32.6208,32.7007,16000.0
2010-03-30 10:30:00,45.06,45.08,44.97,45.05,26900.0,32.7079,32.7224,32.6426,32.7007,26900.0
2010-03-30 10:35:00,45.05,45.1,45.04,45.07,12000.0,32.7007,32.737,32.6934,32.7152,12000.0
2010-03-30 10:40:00,45.09,45.12,45.08,45.11,16200.0,32.7297,32.7515,32.7224,32.7442,16200.0
2010-03-30 10:45:00,45.11,45.14,45.06,45.11,22000.0,32.7442,32.766,32.7079,32.7442,22000.0
2010-03-30 10:50:00,45.1,45.12,45.08,45.08,31500.0,32.737,32.7515,32.7224,32.7224,31500.0
2010-03-30 10:55:00,45.06,45.06,44.93,44.94,12000.0,32.7079,32.7079,32.6136,32.6208,12000.0
2010-03-30 11:00:00,44.93,44.93,44.73,44.75,38200.0,32.6136,32.6136,32.4684,32.4829,38200.0
2010-03-30 11:05:00,44.75,44.76,44.68,44.74,20000.0,32.4829,32.4902,32.4321,32.4756,20000.0
2010-03-30 11:10:00,44.75,44.75,44.64,44.72,7500.0,32.4829,32.4829,32.4031,32.4611,7500.0
2010-03-30 11:15:00,44.72,44.8,44.7,44.71,16700.0,32.4611,32.5192,32.4466,32.4539,16700.0
2010-03-30 11:20:00,44.7,44.7,44.56,44.64,22200.0,32.4466,32.4466,32.345,32.4031,22200.0
2010-03-30 11:25:00,44.64,44.73,44.61,44.69,18900.0,32.4031,32.4684,32.3813,32.4394,18900.0
2010-03-30 11:30:00,44.71,44.71,44.65,44.65,10900.0,32.4539,32.4539,32.4103,32.4103,10900.0
2010-03-30 11:35:00,44.65,44.76,44.64,44.76,31800.0,32.4103,32.4902,32.4031,32.4902,31800.0
2010-03-30 11:40:00,44.78,44.97,44.78,44.97,49100.0,32.5047,32.6426,32.5047,32.6426,49100.0
2010-03-30 11:45:00,44.97,44.98,44.9,44.9,7200.0,32.6426,32.6499,32.5918,32.5918,7200.0
2010-03-30 11:50:00,44.91,44.92,44.86,44.87,4300.0,32.599,32.6063,32.5628,32.57,4300.0
2010-03-30 11:55:00,44.87,45.02,44.86,44.96,31500.0,32.57,32.6789,32.5628,32.6353,31500.0
2010-03-30 12:00:00,44.97,45.09,44.95,44.97,65900.0,32.6426,32.7297,32.6281,32.6426,65900.0
2010-03-30 12:05:00,44.97,45.08,44.96,45.08,6200.0,32.6426,32.7224,32.6353,32.7224,6200.0
2010-03-30 12:10:00,45.07,45.08,45.01,45.03,19800.0,32.7152,32.7224,32.6716,32.6861,19800.0
2010-03-30 12:15:00,45.02,45.05,44.99,45.05,15900.0,32.6789,32.7007,32.6571,32.7007,15900.0
2010-03-30 12:20:00,45.05,45.06,45.0,45.01,8900.0,32.7007,32.7079,32.6644,32.6716,8900.0
2010-03-30 12:25:00,45.0,45.1,45.0,45.09,9500.0,32.6644,32.737,32.6644,32.7297,9500.0
2010-03-30 12:30:00,45.08,45.11,45.07,45.11,7800.0,32.7224,32.7442,32.7152,32.7442,7800.0
2010-03-30 12:35:00,45.1,45.11,45.07,45.07,14900.0,32.737,32.7442,32.7152,32.7152,14900.0
2010-03-30 12:40:00,45.05,45.11,45.05,45.11,5100.0,32.7007,32.7442,32.7007,32.7442,5100.0
2010-03-30 12:45:00,45.1,45.11,45.04,45.04,3600.0,32.737,32.7442,32.6934,32.6934,3600.0
2010-03-30 12:50:00,45.04,45.05,45.01,45.03,8700.0,32.6934,32.7007,32.6716,32.6861,8700.0
2010-03-30 12:55:00,45.04,45.05,45.01,45.03,5000.0,32.6934,32.7007,32.6716,32.6861,5000.0
2010-03-30 13:00:00,45.03,45.03,44.96,44.98,5100.0,32.6861,32.6861,32.6353,32.6499,5100.0
2010-03-30 13:05:00,44.97,45.05,44.93,45.05,9300.0,32.6426,32.7007,32.6136,32.7007,9300.0
2010-03-30 13:10:00,45.03,45.03,45.01,45.01,1700.0,32.6861,32.6861,32.6716,32.6716,1700.0
2010-03-30 13:15:00,45.01,45.02,44.92,44.98,8300.0,32.6716,32.6789,32.6063,32.6499,8300.0
2010-03-30 13:20:00,44.98,44.99,44.91,44.91,7800.0,32.6499,32.6571,32.599,32.599,7800.0
2010-03-30 13:25:00,44.9,44.95,44.84,44.94,21200.0,32.5918,32.6281,32.5482,32.6208,21200.0
2010-03-30 13:30:00,44.93,45.0,44.93,44.97,15000.0,32.6136,32.6644,32.6136,32.6426,15000.0
2010-03-30 13:35:00,44.97,44.99,44.95,44.95,2200.0,32.6426,32.6571,32.6281,32.6281,2200.0
2010-03-30 13:40:00,44.94,44.95,44.92,44.94,7700.0,32.6208,32.6281,32.6063,32.6208,7700.0
2010-03-30 13:45:00,44.93,45.01,44.9,45.0,12400.0,32.6136,32.6716,32.5918,32.6644,12400.0
2010-03-30 13:50:00,45.01,45.09,45.01,45.09,15100.0,32.6716,32.7297,32.6716,32.7297,15100.0
2010-03-30 13:55:00,45.1,45.12,45.08,45.09,19800.0,32.737,32.7515,32.7224,32.7297,19800.0
2010-03-30 14:00:00,45.1,45.12,45.08,45.11,14900.0,32.737,32.7515,32.7224,32.7442,14900.0
2010-03-30 14:05:00,45.12,45.12,45.06,45.12,32400.0,32.7515,32.7515,32.7079,32.7515,32400.0
2010-03-30 14:10:00,45.1,45.15,45.09,45.1,19200.0,32.737,32.7733,32.7297,32.737,19200.0
2010-03-30 14:15:00,45.11,45.14,45.08,45.1,22100.0,32.7442,32.766,32.7224,32.737,22100.0
2010-03-30 14:20:00,45.11,45.15,45.1,45.14,10400.0,32.7442,32.7733,32.737,32.766,10400.0
2010-03-30 14:25:00,45.14,45.18,45.12,45.16,14100.0,32.766,32.795,32.7515,32.7805,14100.0
2010-03-30 14:30:00,45.15,45.18,45.15,45.17,8500.0,32.7733,32.795,32.7733,32.7878,8500.0
2010-03-30 14:35:00,45.17,45.17,45.13,45.15,25200.0,32.7878,32.7878,32.7587,32.7733,25200.0
2010-03-30 14:40:00,45.17,45.17,45.12,45.16,16900.0,32.7878,32.7878,32.7515,32.7805,16900.0
2010-03-30 14:45:00,45.16,45.19,45.15,45.18,11400.0,32.7805,32.8023,32.7733,32.795,11400.0
2010-03-30 14:50:00,45.19,45.24,45.18,45.24,17000.0,32.8023,32.8386,32.795,32.8386,17000.0
2010-03-30 14:55:00,45.24,45.28,45.21,45.21,19400.0,32.8386,32.8676,32.8168,32.8168,19400.0
2010-03-30 15:00:00,45.21,45.26,45.18,45.18,32000.0,32.8168,32.8531,32.795,32.795,32000.0
2010-03-30 15:05:00,45.17,45.24,45.16,45.19,11000.0,32.7878,32.8386,32.7805,32.8023,11000.0
2010-03-30 15:10:00,45.19,45.22,45.15,45.21,24900.0,32.8023,32.8241,32.7733,32.8168,24900.0
2010-03-30 15:15:00,45.21,45.26,45.2,45.21,24900.0,32.8168,32.8531,32.8095,32.8168,24900.0
2010-03-30 15:20:00,45.21,45.21,45.15,45.21,22800.0,32.8168,32.8168,32.7733,32.8168,22800.0
2010-03-30 15:25:00,45.22,45.24,45.2,45.23,24300.0,32.8241,32.8386,32.8095,32.8313,24300.0
2010-03-30 15:30:00,45.23,45.28,45.21,45.25,37200.0,32.8313,32.8676,32.8168,32.8458,37200.0
2010-03-30 15:35:00,45.24,45.24,45.2,45.22,39200.0,32.8386,32.8386,32.8095,32.8241,39200.0
2010-03-30 15:40:00,45.22,45.28,45.21,45.22,38000.0,32.8241,32.8676,32.8168,32.8241,38000.0
2010-03-30 15:45:00,45.21,45.21,45.11,45.11,87600.0,32.8168,32.8168,32.7442,32.7442,87600.0
2010-03-30 15:50:00,45.11,45.13,45.08,45.1,50100.0,32.7442,32.7587,32.7224,32.737,50100.0
2010-03-30 15:55:00,45.09,45.1,45.05,45.07,103100.0,32.7297,32.737,32.7007,32.7152,103100.0
2010-03-31 09:30:00,44.8,45.23,44.66,45.23,57000.0,32.5192,32.8313,32.4176,32.8313,57000.0
2010-03-31 09:35:00,45.2,45.32,45.14,45.19,18000.0,32.8095,32.8967,32.766,32.8023,18000.0
2010-03-31 09:40:00,45.18,45.36,45.03,45.07,42700.0,32.795,32.9257,32.6861,32.7152,42700.0
2010-03-31 09:45:00,45.04,45.11,45.0,45.02,28100.0,32.6934,32.7442,32.6644,32.6789,28100.0
2010-03-31 09:50:00,45.03,45.26,45.01,45.21,55700.0,32.6861,32.8531,32.6716,32.8168,55700.0
2010-03-31 09:55:00,45.21,45.3,45.18,45.21,41300.0,32.8168,32.8821,32.795,32.8168,41300.0
2010-03-31 10:00:00,45.25,45.48,45.24,45.47,68300.0,32.8458,33.0128,32.8386,33.0055,68300.0
2010-03-31 10:05:00,45.48,45.62,45.46,45.5,54600.0,33.0128,33.1144,32.9983,33.0273,54600.0
2010-03-31 10:10:00,45.5,45.55,45.44,45.47,80100.0,33.0273,33.0636,32.9838,33.0055,80100.0
2010-03-31 10:15:00,45.46,45.46,45.23,45.4,38300.0,32.9983,32.9983,32.8313,32.9547,38300.0
2010-03-31 10:20:00,45.4,45.55,45.4,45.54,19600.0,32.9547,33.0636,32.9547,33.0563,19600.0
2010-03-31 10:25:00,45.55,45.58,45.48,45.58,38100.0,33.0636,33.0854,33.0128,33.0854,38100.0
2010-03-31 10:30:00,45.57,45.68,45.56,45.68,35900.0,33.0781,33.158,33.0709,33.158,35900.0
2010-03-31 10:35:00,45.68,45.73,45.66,45.68,29700.0,33.158,33.1943,33.1435,33.158,29700.0
2010-03-31 10:40:00,45.67,45.67,45.59,45.6,25700.0,33.1507,33.1507,33.0926,33.0999,25700.0
2010-03-31 10:45:00,45.6,45.68,45.6,45.67,22000.0,33.0999,33.158,33.0999,33.1507,22000.0
2010-03-31 10:50:00,45.67,45.7,45.64,45.66,15200.0,33.1507,33.1725,33.1289,33.1435,15200.0
2010-03-31 10:55:00,45.65,45.87,45.61,45.83,130700.0,33.1362,33.2959,33.1072,33.2668,130700.0
2010-03-31 11:00:00,45.83,45.85,45.75,45.75,21500.0,33.2668,33.2814,33.2088,33.2088,21500.0
2010-03-31 11:05:00,45.76,45.87,45.76,45.87,47400.0,33.216,33.2959,33.216,33.2959,47400.0
2010-03-31 11:10:00,45.89,45.92,45.86,45.9,20200.0,33.3104,33.3322,33.2886,33.3177,20200.0
2010-03-31 11:15:00,45.9,45.9,45.83,45.85,14200.0,33.3177,33.3177,33.2668,33.2814,14200.0
2010-03-31 11:20:00,45.85,45.87,45.75,45.86,27300.0,33.2814,33.2959,33.2088,33.2886,27300.0
2010-03-31 11:25:00,45.87,45.9,45.79,45.85,32600.0,33.2959,33.3177,33.2378,33.2814,32600.0
2010-03-31 11:30:00,45.85,45.87,45.82,45.85,15500.0,33.2814,33.2959,33.2596,33.2814,15500.0
2010-03-31 11:35:00,45.85,45.87,45.78,45.79,26900.0,33.2814,33.2959,33.2306,33.2378,26900.0
2010-03-31 11:40:00,45.81,45.9,45.65,45.67,35700.0,33.2523,33.3177,33.1362,33.1507,35700.0
2010-03-31 11:45:00,45.7,45.82,45.7,45.81,14600.0,33.1725,33.2596,33.1725,33.2523,14600.0
2010-03-31 11:50:00,45.8,45.83,45.7,45.77,14300.0,33.2451,33.2668,33.1725,33.2233,14300.0
2010-03-31 11:55:00,45.76,45.77,45.72,45.72,9800.0,33.216,33.2233,33.187,33.187,9800.0
2010-03-31 12:00:00,45.72,45.73,45.59,45.61,28400.0,33.187,33.1943,33.0926,33.1072,28400.0
2010-03-31 12:05:00,45.59,45.64,45.59,45.6,8600.0,33.0926,33.1289,33.0926,33.0999,8600.0
2010-03-31 12:10:00,45.6,45.63,45.57,45.62,10000.0,33.0999,33.1217,33.0781,33.1144,10000.0
2010-03-31 12:15:00,45.63,45.65,45.6,45.62,10800.0,33.1217,33.1362,33.0999,33.1144,10800.0
2010-03-31 12:20:00,45.65,45.67,45.49,45.5,91500.0,33.1362,33.1507,33.0201,33.0273,91500.0
2010-03-31 12:25:00,45.51,45.52,45.42,45.43,20000.0,33.0346,33.0418,32.9692,32.9765,20000.0
2010-03-31 12:30:00,45.43,45.47,45.41,45.44,16400.0,32.9765,33.0055,32.962,32.9838,16400.0
2010-03-31 12:35:00,45.45,45.5,45.45,45.47,10200.0,32.991,33.0273,32.991,33.0055,10200.0
2010-03-31 12:40:00,45.47,45.48,45.45,45.47,9600.0,33.0055,33.0128,32.991,33.0055,9600.0
2010-03-31 12:45:00,45.48,45.49,45.39,45.45,15900.0,33.0128,33.0201,32.9475,32.991,15900.0
2010-03-31 12:50:00,45.46,45.46,45.41,45.43,11000.0,32.9983,32.9983,32.962,32.9765,11000.0
2010-03-31 12:55:00,45.42,45.44,45.39,45.43,16400.0,32.9692,32.9838,32.9475,32.9765,16400.0
2010-03-31 13:00:00,45.44,45.44,45.42,45.43,7400.0,32.9838,32.9838,32.9692,32.9765,7400.0
2010-03-31 13:05:00,45.43,45.44,45.42,45.43,6500.0,32.9765,32.9838,32.9692,32.9765,6500.0
2010-03-31 13:10:00,45.43,45.43,45.39,45.39,6600.0,32.9765,32.9765,32.9475,32.9475,6600.0
2010-03-31 13:15:00,45.39,45.42,45.39,45.39,9000.0,32.9475,32.9692,32.9475,32.9475,9000.0
2010-03-31 13:20:00,45.39,45.44,45.37,45.42,16800.0,32.9475,32.9838,32.9329,32.9692,16800.0
2010-03-31 13:25:00,45.44,45.54,45.43,45.52,15800.0,32.9838,33.0563,32.9765,33.0418,15800.0
2010-03-31 13:30:00,45.51,45.54,45.49,45.53,8900.0,33.0346,33.0563,33.0201,33.0491,8900.0
2010-03-31 13:35:00,45.53,45.54,45.5,45.53,10900.0,33.0491,33.0563,33.0273,33.0491,10900.0
2010-03-31 13:40:00,45.53,45.55,45.53,45.54,7300.0,33.0491,33.0636,33.0491,33.0563,7300.0
2010-03-31 13:45:00,45.53,45.6,45.53,45.6,11400.0,33.0491,33.0999,33.0491,33.0999,11400.0
2010-03-31 13:50:00,45.61,45.65,45.6,45.64,10400.0,33.1072,33.1362,33.0999,33.1289,10400.0
2010-03-31 13:55:00,45.64,45.77,45.64,45.77,38700.0,33.1289,33.2233,33.1289,33.2233,38700.0
2010-03-31 14:00:00,45.77,45.98,45.77,45.95,101300.0,33.2233,33.3757,33.2233,33.354,101300.0
2010-03-31 14:05:00,45.94,45.94,45.85,45.9,33600.0,33.3467,33.3467,33.2814,33.3177,33600.0
2010-03-31 14:10:00,45.9,45.91,45.85,45.86,35100.0,33.3177,33.3249,33.2814,33.2886,35100.0
2010-03-31 14:15:00,45.85,45.88,45.85,45.85,18100.0,33.2814,33.3031,33.2814,33.2814,18100.0
2010-03-31 14:20:00,45.85,45.86,45.85,45.85,7400.0,33.2814,33.2886,33.2814,33.2814,7400.0
2010-03-31 14:25:00,45.85,45.97,45.85,45.94,34200.0,33.2814,33.3685,33.2814,33.3467,34200.0
2010-03-31 14:30:00,45.93,45.94,45.83,45.83,17600.0,33.3394,33.3467,33.2668,33.2668,17600.0
2010-03-31 14:35:00,45.83,45.84,45.81,45.81,14900.0,33.2668,33.2741,33.2523,33.2523,14900.0
2010-03-31 14:40:00,45.81,45.85,45.73,45.73,38200.0,33.2523,33.2814,33.1943,33.1943,38200.0
2010-03-31 14:45:00,45.74,45.79,45.7,45.7,26100.0,33.2015,33.2378,33.1725,33.1725,26100.0
2010-03-31 14:50:00,45.7,45.76,45.65,45.67,46300.0,33.1725,33.216,33.1362,33.1507,46300.0
2010-03-31 14:55:00,45.67,45.73,45.66,45.68,18300.0,33.1507,33.1943,33.1435,33.158,18300.0
2010-03-31 15:00:00,45.67,45.69,45.63,45.63,21000.0,33.1507,33.1652,33.1217,33.1217,21000.0
2010-03-31 15:05:00,45.63,45.64,45.6,45.64,34100.0,33.1217,33.1289,33.0999,33.1289,34100.0
2010-03-31 15:10:00,45.64,45.67,45.57,45.65,58800.0,33.1289,33.1507,33.0781,33.1362,58800.0
2010-03-31 15:15:00,45.65,45.65,45.59,45.63,25200.0,33.1362,33.1362,33.0926,33.1217,25200.0
2010-03-31 15:20:00,45.63,45.65,45.58,45.62,30300.0,33.1217,33.1362,33.0854,33.1144,30300.0
2010-03-31 15:25:00,45.62,45.78,45.62,45.77,58500.0,33.1144,33.2306,33.1144,33.2233,58500.0
2010-03-31 15:30:00,45.77,45.77,45.69,45.71,47400.0,33.2233,33.2233,33.1652,33.1797,47400.0
2010-03-31 15:35:00,45.71,45.72,45.66,45.72,65300.0,33.1797,33.187,33.1435,33.187,65300.0
2010-03-31 15:40:00,45.71,45.76,45.68,45.68,38300.0,33.1797,33.216,33.158,33.158,38300.0
2010-03-31 15:45:00,45.68,45.69,45.6,45.61,103700.0,33.158,33.1652,33.0999,33.1072,103700.0
2010-03-31 15:50:00,45.61,45.67,45.56,45.65,76600.0,33.1072,33.1507,33.0709,33.1362,76600.0
2010-03-31 15:55:00,45.65,45.7,45.64,45.68,133500.0,33.1362,33.1725,33.1289,33.158,133500.0
2010-04-01 09:30:00,45.89,46.39,45.71,46.39,93700.0,33.3104,33.6733,33.1797,33.6733,93700.0
2010-04-01 09:35:00,46.39,46.4,46.22,46.23,79000.0,33.6733,33.6806,33.5499,33.5572,79000.0
2010-04-01 09:40:00,46.22,46.27,46.17,46.27,45300.0,33.5499,33.5862,33.5136,33.5862,45300.0
2010-04-01 09:45:00,46.27,46.33,46.24,46.29,26800.0,33.5862,33.6298,33.5645,33.6008,26800.0
2010-04-01 09:50:00,46.29,46.29,46.14,46.15,36300.0,33.6008,33.6008,33.4919,33.4991,36300.0
2010-04-01 09:55:00,46.15,46.17,46.08,46.11,20300.0,33.4991,33.5136,33.4483,33.4701,20300.0
2010-04-01 10:00:00,46.1,46.23,46.1,46.17,42600.0,33.4628,33.5572,33.4628,33.5136,42600.0
2010-04-01 10:05:00,46.17,46.2,46.04,46.05,35800.0,33.5136,33.5354,33.4193,33.4265,35800.0
2010-04-01 10:10:00,46.05,46.11,46.03,46.11,28600.0,33.4265,33.4701,33.412,33.4701,28600.0
2010-04-01 10:15:00,46.12,46.18,46.11,46.13,37800.0,33.4774,33.5209,33.4701,33.4846,37800.0
2010-04-01 10:20:00,46.13,46.17,46.1,46.15,25900.0,33.4846,33.5136,33.4628,33.4991,25900.0
2010-04-01 10:25:00,46.15,46.17,46.13,46.17,20100.0,33.4991,33.5136,33.4846,33.5136,20100.0
2010-04-01 10:30:00,46.18,46.2,46.12,46.15,16300.0,33.5209,33.5354,33.4774,33.4991,16300.0
2010-04-01 10:35:00,46.14,46.19,46.13,46.17,27000.0,33.4919,33.5282,33.4846,33.5136,27000.0
2010-04-01 10:40:00,46.18,46.26,46.18,46.25,22200.0,33.5209,33.579,33.5209,33.5717,22200.0
2010-04-01 10:45:00,46.26,46.29,46.21,46.25,32500.0,33.579,33.6008,33.5427,33.5717,32500.0
2010-04-01 10:50:00,46.25,46.28,46.23,46.26,22400.0,33.5717,33.5935,33.5572,33.579,22400.0
2010-04-01 10:55:00,46.26,46.3,46.24,46.28,23300.0,33.579,33.608,33.5645,33.5935,23300.0
2010-04-01 11:00:00,46.28,46.33,46.28,46.3,41600.0,33.5935,33.6298,33.5935,33.608,41600.0
2010-04-01 11:05:00,46.32,46.32,46.26,46.31,17900.0,33.6225,33.6225,33.579,33.6153,17900.0
2010-04-01 11:10:00,46.29,46.34,46.26,46.32,29100.0,33.6008,33.637,33.579,33.6225,29100.0
2010-04-01 11:15:00,46.32,46.37,46.31,46.35,40000.0,33.6225,33.6588,33.6153,33.6443,40000.0
2010-04-01 11:20:00,46.33,46.37,46.31,46.34,24000.0,33.6298,33.6588,33.6153,33.637,24000.0
2010-04-01 11:25:00,46.34,46.4,46.33,46.38,13800.0,33.637,33.6806,33.6298,33.6661,13800.0
2010-04-01 11:30:00,46.39,46.54,46.38,46.52,50300.0,33.6733,33.7822,33.6661,33.7677,50300.0
2010-04-01 11:35:00,46.52,46.55,46.48,46.55,24000.0,33.7677,33.7895,33.7387,33.7895,24000.0
2010-04-01 11:40:00,46.55,46.68,46.55,46.64,62000.0,33.7895,33.8838,33.7895,33.8548,62000.0
2010-04-01 11:45:00,46.64,46.69,46.63,46.67,14300.0,33.8548,33.8911,33.8475,33.8766,14300.0
2010-04-01 11:50:00,46.67,46.68,46.64,46.66,22800.0,33.8766,33.8838,33.8548,33.8693,22800.0
2010-04-01 11:55:00,46.67,46.72,46.65,46.7,45100.0,33.8766,33.9129,33.8621,33.8984,45100.0
2010-04-01 12:00:00,46.69,46.72,46.67,46.69,17800.0,33.8911,33.9129,33.8766,33.8911,17800.0
2010-04-01 12:05:00,46.69,46.72,46.67,46.7,27500.0,33.8911,33.9129,33.8766,33.8984,27500.0
2010-04-01 12:10:00,46.69,46.7,46.66,46.67,8700.0,33.8911,33.8984,33.8693,33.8766,8700.0
2010-04-01 12:15:00,46.66,46.67,46.59,46.6,21500.0,33.8693,33.8766,33.8185,33.8258,21500.0
2010-04-01 12:20:00,46.61,46.61,46.56,46.57,20300.0,33.833,33.833,33.7967,33.804,20300.0
2010-04-01 12:25:00,46.57,46.58,46.5,46.52,17100.0,33.804,33.8113,33.7532,33.7677,17100.0
2010-04-01 12:30:00,46.52,46.54,46.48,46.5,16400.0,33.7677,33.7822,33.7387,33.7532,16400.0
2010-04-01 12:35:00,46.49,46.54,46.48,46.5,16100.0,33.7459,33.7822,33.7387,33.7532,16100.0
2010-04-01 12:40:00,46.5,46.5,46.47,46.48,12400.0,33.7532,33.7532,33.7314,33.7387,12400.0
2010-04-01 12:45:00,46.48,46.5,46.46,46.49,10400.0,33.7387,33.7532,33.7242,33.7459,10400.0
2010-04-01 12:50:00,46.5,46.51,46.43,46.45,20000.0,33.7532,33.7604,33.7024,33.7169,20000.0
2010-04-01 12:55:00,46.44,46.45,46.41,46.42,15500.0,33.7096,33.7169,33.6879,33.6951,15500.0
2010-04-01 13:00:00,46.43,46.43,46.38,46.39,10100.0,33.7024,33.7024,33.6661,33.6733,10100.0
2010-04-01 13:05:00,46.38,46.38,46.35,46.37,11700.0,33.6661,33.6661,33.6443,33.6588,11700.0
2010-04-01 13:10:00,46.38,46.39,46.37,46.38,13300.0,33.6661,33.6733,33.6588,33.6661,13300.0
2010-04-01 13:15:00,46.37,46.49,46.37,46.48,44300.0,33.6588,33.7459,33.6588,33.7387,44300.0
2010-04-01 13:20:00,46.47,46.51,46.47,46.5,11800.0,33.7314,33.7604,33.7314,33.7532,11800.0
2010-04-01 13:25:00,46.5,46.65,46.5,46.59,68600.0,33.7532,33.8621,33.7532,33.8185,68600.0
2010-04-01 13:30:00,46.59,46.61,46.54,46.56,32400.0,33.8185,33.833,33.7822,33.7967,32400.0
2010-04-01 13:35:00,46.56,46.57,46.51,46.53,52100.0,33.7967,33.804,33.7604,33.775,52100.0
2010-04-01 13:40:00,46.52,46.55,46.42,46.44,15200.0,33.7677,33.7895,33.6951,33.7096,15200.0
2010-04-01 13:45:00,46.43,46.43,46.35,46.4,25600.0,33.7024,33.7024,33.6443,33.6806,25600.0
2010-04-01 13:50:00,46.38,46.44,46.32,46.35,27300.0,33.6661,33.7096,33.6225,33.6443,27300.0
2010-04-01 13:55:00,46.34,46.42,46.3,46.35,48100.0,33.637,33.6951,33.608,33.6443,48100.0
2010-04-01 14:00:00,46.34,46.38,46.28,46.34,24700.0,33.637,33.6661,33.5935,33.637,24700.0
2010-04-01 14:05:00,46.33,46.35,46.28,46.31,20200.0,33.6298,33.6443,33.5935,33.6153,20200.0
2010-04-01 14:10:00,46.32,46.42,46.31,46.39,20800.0,33.6225,33.6951,33.6153,33.6733,20800.0
2010-04-01 14:15:00,46.39,46.46,46.34,46.46,15700.0,33.6733,33.7242,33.637,33.7242,15700.0
2010-04-01 14:20:00,46.46,46.47,46.42,46.43,13200.0,33.7242,33.7314,33.6951,33.7024,13200.0
2010-04-01 14:25:00,46.42,46.44,46.36,46.38,23500.0,33.6951,33.7096,33.6516,33.6661,23500.0
2010-04-01 14:30:00,46.38,46.42,46.3,46.33,30500.0,33.6661,33.6951,33.608,33.6298,30500.0
2010-04-01 14:35:00,46.3,46.32,46.25,46.3,43700.0,33.608,33.6225,33.5717,33.608,43700.0
2010-04-01 14:40:00,46.29,46.3,46.2,46.27,45300.0,33.6008,33.608,33.5354,33.5862,45300.0
2010-04-01 14:45:00,46.26,46.38,46.26,46.37,31000.0,33.579,33.6661,33.579,33.6588,31000.0
2010-04-01 14:50:00,46.36,46.44,46.35,46.36,28600.0,33.6516,33.7096,33.6443,33.6516,28600.0
2010-04-01 14:55:00,46.36,46.4,46.32,46.4,33900.0,33.6516,33.6806,33.6225,33.6806,33900.0
2010-04-01 15:00:00,46.4,46.42,46.34,46.34,32800.0,33.6806,33.6951,33.637,33.637,32800.0
2010-04-01 15:05:00,46.33,46.44,46.32,46.43,33600.0,33.6298,33.7096,33.6225,33.7024,33600.0
2010-04-01 15:10:00,46.43,46.46,46.41,46.42,29400.0,33.7024,33.7242,33.6879,33.6951,29400.0
2010-04-01 15:15:00,46.42,46.47,46.4,46.41,50100.0,33.6951,33.7314,33.6806,33.6879,50100.0
2010-04-01 15:20:00,46.41,46.44,46.37,46.38,33800.0,33.6879,33.7096,33.6588,33.6661,33800.0
2010-04-01 15:25:00,46.39,46.41,46.35,46.35,32600.0,33.6733,33.6879,33.6443,33.6443,32600.0
2010-04-01 15:30:00,46.35,46.52,46.35,46.48,55500.0,33.6443,33.7677,33.6443,33.7387,55500.0
2010-04-01 15:35:00,46.48,46.48,46.42,46.48,56400.0,33.7387,33.7387,33.6951,33.7387,56400.0
2010-04-01 15:40:00,46.49,46.53,46.49,46.51,73200.0,33.7459,33.775,33.7459,33.7604,73200.0
2010-04-01 15:45:00,46.5,46.6,46.49,46.59,157100.0,33.7532,33.8258,33.7459,33.8185,157100.0
2010-04-01 15:50:00,46.58,46.62,46.53,46.62,129100.0,33.8113,33.8403,33.775,33.8403,129100.0
2010-04-01 15:55:00,46.62,46.73,46.61,46.7,194100.0,33.8403,33.9201,33.833,33.8984,194100.0
2010-04-05 09:30:00,46.78,47.29,46.78,47.09,59500.0,33.9564,34.3266,33.9564,34.1815,59500.0
2010-04-05 09:35:00,47.09,47.1,46.87,46.95,72300.0,34.1815,34.1887,34.0218,34.0798,72300.0
2010-04-05 09:40:00,46.95,46.99,46.78,46.88,96600.0,34.0798,34.1089,33.9564,34.029,96600.0
2010-04-05 09:45:00,46.9,47.04,46.88,47.03,47700.0,34.0435,34.1452,34.029,34.1379,47700.0
2010-04-05 09:50:00,47.04,47.06,47.01,47.04,42700.0,34.1452,34.1597,34.1234,34.1452,42700.0
2010-04-05 09:55:00,47.05,47.06,47.0,47.01,112400.0,34.1524,34.1597,34.1161,34.1234,112400.0
2010-04-05 10:00:00,47.03,47.14,47.01,47.14,48100.0,34.1379,34.2177,34.1234,34.2177,48100.0
2010-04-05 10:05:00,47.15,47.24,47.13,47.17,35500.0,34.225,34.2903,34.2105,34.2395,35500.0
2010-04-05 10:10:00,47.17,47.24,47.15,47.23,44200.0,34.2395,34.2903,34.225,34.2831,44200.0
2010-04-05 10:15:00,47.23,47.4,47.22,47.34,56000.0,34.2831,34.4065,34.2758,34.3629,56000.0
2010-04-05 10:20:00,47.35,47.54,47.34,47.48,38200.0,34.3702,34.5081,34.3629,34.4645,38200.0
2010-04-05 10:25:00,47.48,47.54,47.48,47.48,83200.0,34.4645,34.5081,34.4645,34.4645,83200.0
2010-04-05 10:30:00,47.49,47.55,47.47,47.54,50000.0,34.4718,34.5154,34.4573,34.5081,50000.0
2010-04-05 10:35:00,47.55,47.64,47.54,47.64,87300.0,34.5154,34.5807,34.5081,34.5807,87300.0
2010-04-05 10:40:00,47.64,47.78,47.63,47.76,38600.0,34.5807,34.6823,34.5734,34.6678,38600.0
2010-04-05 10:45:00,47.77,47.8,47.67,47.67,52600.0,34.675,34.6968,34.6025,34.6025,52600.0
2010-04-05 10:50:00,47.66,47.69,47.62,47.66,19000.0,34.5952,34.617,34.5662,34.5952,19000.0
2010-04-05 10:55:00,47.66,47.75,47.62,47.75,27700.0,34.5952,34.6605,34.5662,34.6605,27700.0
2010-04-05 11:00:00,47.75,47.84,47.74,47.83,50400.0,34.6605,34.7259,34.6533,34.7186,50400.0
2010-04-05 11:05:00,47.84,47.86,47.76,47.76,67000.0,34.7259,34.7404,34.6678,34.6678,67000.0
2010-04-05 11:10:00,47.76,47.77,47.68,47.68,22300.0,34.6678,34.675,34.6097,34.6097,22300.0
2010-04-05 11:15:00,47.68,47.69,47.6,47.62,20100.0,34.6097,34.617,34.5516,34.5662,20100.0
2010-04-05 11:20:00,47.63,47.71,47.61,47.71,30900.0,34.5734,34.6315,34.5589,34.6315,30900.0
2010-04-05 11:25:00,47.7,47.7,47.65,47.65,13400.0,34.6242,34.6242,34.5879,34.5879,13400.0
2010-04-05 11:30:00,47.65,47.65,47.53,47.54,28500.0,34.5879,34.5879,34.5008,34.5081,28500.0
2010-04-05 11:35:00,47.53,47.58,47.49,47.54,37500.0,34.5008,34.5371,34.4718,34.5081,37500.0
2010-04-05 11:40:00,47.54,47.63,47.54,47.62,13300.0,34.5081,34.5734,34.5081,34.5662,13300.0
2010-04-05 11:45:00,47.62,47.67,47.6,47.66,17000.0,34.5662,34.6025,34.5516,34.5952,17000.0
2010-04-05 11:50:00,47.65,47.67,47.64,47.64,16000.0,34.5879,34.6025,34.5807,34.5807,16000.0
2010-04-05 11:55:00,47.63,47.63,47.58,47.6,17700.0,34.5734,34.5734,34.5371,34.5516,17700.0
2010-04-05 12:00:00,47.6,47.66,47.59,47.61,46400.0,34.5516,34.5952,34.5444,34.5589,46400.0
2010-04-05 12:05:00,47.6,47.62,47.57,47.61,15400.0,34.5516,34.5662,34.5299,34.5589,15400.0
2010-04-05 12:10:00,47.61,47.62,47.53,47.54,12300.0,34.5589,34.5662,34.5008,34.5081,12300.0
2010-04-05 12:15:00,47.54,47.54,47.53,47.53,6700.0,34.5081,34.5081,34.5008,34.5008,6700.0
2010-04-05 12:20:00,47.53,47.61,47.53,47.58,21400.0,34.5008,34.5589,34.5008,34.5371,21400.0
2010-04-05 12:25:00,47.58,47.58,47.52,47.53,5100.0,34.5371,34.5371,34.4936,34.5008,5100.0
2010-04-05 12:30:00,47.52,47.59,47.52,47.57,23400.0,34.4936,34.5444,34.4936,34.5299,23400.0
2010-04-05 12:35:00,47.57,47.61,47.56,47.56,18400.0,34.5299,34.5589,34.5226,34.5226,18400.0
2010-04-05 12:40:00,47.58,47.62,47.58,47.62,12100.0,34.5371,34.5662,34.5371,34.5662,12100.0
2010-04-05 12:45:00,47.61,47.62,47.58,47.58,36100.0,34.5589,34.5662,34.5371,34.5371,36100.0
2010-04-05 12:50:00,47.58,47.61,47.53,47.56,37700.0,34.5371,34.5589,34.5008,34.5226,37700.0
2010-04-05 12:55:00,47.55,47.57,47.54,47.55,16200.0,34.5154,34.5299,34.5081,34.5154,16200.0
2010-04-05 13:00:00,47.56,47.57,47.54,47.57,21500.0,34.5226,34.5299,34.5081,34.5299,21500.0
2010-04-05 13:05:00,47.56,47.56,47.48,47.49,27100.0,34.5226,34.5226,34.4645,34.4718,27100.0
2010-04-05 13:10:00,47.5,47.53,47.48,47.52,25300.0,34.4791,34.5008,34.4645,34.4936,25300.0
2010-04-05 13:15:00,47.52,47.56,47.52,47.55,16100.0,34.4936,34.5226,34.4936,34.5154,16100.0
2010-04-05 13:20:00,47.55,47.56,47.53,47.53,20400.0,34.5154,34.5226,34.5008,34.5008,20400.0
2010-04-05 13:25:00,47.53,47.58,47.53,47.58,17800.0,34.5008,34.5371,34.5008,34.5371,17800.0
2010-04-05 13:30:00,47.58,47.72,47.58,47.72,26400.0,34.5371,34.6388,34.5371,34.6388,26400.0
2010-04-05 13:35:00,47.72,47.72,47.6,47.6,23200.0,34.6388,34.6388,34.5516,34.5516,23200.0
2010-04-05 13:40:00,47.61,47.63,47.59,47.6,20700.0,34.5589,34.5734,34.5444,34.5516,20700.0
2010-04-05 13:45:00,47.61,47.61,47.53,47.54,21900.0,34.5589,34.5589,34.5008,34.5081,21900.0
2010-04-05 13:50:00,47.54,47.74,47.54,47.73,57000.0,34.5081,34.6533,34.5081,34.646,57000.0
2010-04-05 13:55:00,47.73,47.79,47.72,47.79,25100.0,34.646,34.6896,34.6388,34.6896,25100.0
2010-04-05 14:00:00,47.78,47.94,47.78,47.92,63100.0,34.6823,34.7984,34.6823,34.7839,63100.0
2010-04-05 14:05:00,47.91,48.0,47.9,48.0,78700.0,34.7767,34.842,34.7694,34.842,78700.0
2010-04-05 14:10:00,48.0,48.04,47.98,48.01,56100.0,34.842,34.871,34.8275,34.8493,56100.0
2010-04-05 14:15:00,48.01,48.03,47.92,48.01,37100.0,34.8493,34.8638,34.7839,34.8493,37100.0
2010-04-05 14:20:00,48.01,48.02,47.94,48.01,41700.0,34.8493,34.8565,34.7984,34.8493,41700.0
2010-04-05 14:25:00,48.03,48.15,48.01,48.08,59900.0,34.8638,34.9509,34.8493,34.9001,59900.0
2010-04-05 14:30:00,48.09,48.09,47.99,48.03,32700.0,34.9073,34.9073,34.8347,34.8638,32700.0
2010-04-05 14:35:00,48.03,48.05,47.94,47.96,26400.0,34.8638,34.8783,34.7984,34.813,26400.0
2010-04-05 14:40:00,47.95,47.98,47.95,47.98,26100.0,34.8057,34.8275,34.8057,34.8275,26100.0
2010-04-05 14:45:00,47.97,48.0,47.94,47.97,22300.0,34.8202,34.842,34.7984,34.8202,22300.0
2010-04-05 14:50:00,47.95,47.95,47.88,47.89,29600.0,34.8057,34.8057,34.7549,34.7622,29600.0
2010-04-05 14:55:00,47.9,47.91,47.78,47.79,30200.0,34.7694,34.7767,34.6823,34.6896,30200.0
2010-04-05 15:00:00,47.78,47.83,47.78,47.8,18100.0,34.6823,34.7186,34.6823,34.6968,18100.0
2010-04-05 15:05:00,47.8,47.84,47.73,47.74,36200.0,34.6968,34.7259,34.646,34.6533,36200.0
2010-04-05 15:10:00,47.73,47.8,47.73,47.8,25600.0,34.646,34.6968,34.646,34.6968,25600.0
2010-04-05 15:15:00,47.8,47.84,47.8,47.83,42300.0,34.6968,34.7259,34.6968,34.7186,42300.0
2010-04-05 15:20:00,47.84,47.92,47.82,47.92,64200.0,34.7259,34.7839,34.7113,34.7839,64200.0
2010-04-05 15:25:00,47.92,48.05,47.9,47.97,81200.0,34.7839,34.8783,34.7694,34.8202,81200.0
2010-04-05 15:30:00,47.97,48.05,47.93,48.04,72800.0,34.8202,34.8783,34.7912,34.871,72800.0
2010-04-05 15:35:00,48.05,48.1,48.02,48.04,75600.0,34.8783,34.9146,34.8565,34.871,75600.0
2010-04-05 15:40:00,48.04,48.06,47.9,47.9,74400.0,34.871,34.8856,34.7694,34.7694,74400.0
2010-04-05 15:45:00,47.9,48.05,47.9,47.99,153700.0,34.7694,34.8783,34.7694,34.8347,153700.0
2010-04-05 15:50:00,47.99,48.04,47.98,48.03,124800.0,34.8347,34.871,34.8275,34.8638,124800.0
2010-04-05 15:55:00,48.03,48.11,48.02,48.1,146300.0,34.8638,34.9218,34.8565,34.9146,146300.0
2010-04-06 09:30:00,47.93,47.93,47.6,47.65,119900.0,34.7912,34.7912,34.5516,34.5879,119900.0
2010-04-06 09:35:00,47.66,47.85,47.54,47.74,87400.0,34.5952,34.7331,34.5081,34.6533,87400.0
2010-04-06 09:40:00,47.69,47.7,47.52,47.59,32700.0,34.617,34.6242,34.4936,34.5444,32700.0
2010-04-06 09:45:00,47.61,47.75,47.6,47.74,20300.0,34.5589,34.6605,34.5516,34.6533,20300.0
2010-04-06 09:50:00,47.75,47.79,47.65,47.75,24800.0,34.6605,34.6896,34.5879,34.6605,24800.0
2010-04-06 09:55:00,47.7,47.76,47.67,47.69,40000.0,34.6242,34.6678,34.6025,34.617,40000.0
2010-04-06 10:00:00,47.69,47.69,47.53,47.53,46400.0,34.617,34.617,34.5008,34.5008,46400.0
2010-04-06 10:05:00,47.53,47.59,47.5,47.54,32400.0,34.5008,34.5444,34.4791,34.5081,32400.0
2010-04-06 10:10:00,47.55,47.59,47.54,47.57,18500.0,34.5154,34.5444,34.5081,34.5299,18500.0
2010-04-06 10:15:00,47.58,47.61,47.54,47.57,39800.0,34.5371,34.5589,34.5081,34.5299,39800.0
2010-04-06 10:20:00,47.55,47.57,47.51,47.54,37100.0,34.5154,34.5299,34.4863,34.5081,37100.0
2010-04-06 10:25:00,47.54,47.59,47.51,47.59,18300.0,34.5081,34.5444,34.4863,34.5444,18300.0
2010-04-06 10:30:00,47.6,47.65,47.54,47.65,23100.0,34.5516,34.5879,34.5081,34.5879,23100.0
2010-04-06 10:35:00,47.65,47.66,47.49,47.51,39700.0,34.5879,34.5952,34.4718,34.4863,39700.0
2010-04-06 10:40:00,47.51,47.58,47.51,47.55,27700.0,34.4863,34.5371,34.4863,34.5154,27700.0
2010-04-06 10:45:00,47.56,47.58,47.53,47.53,12700.0,34.5226,34.5371,34.5008,34.5008,12700.0
2010-04-06 10:50:00,47.53,47.55,47.46,47.49,21200.0,34.5008,34.5154,34.45,34.4718,21200.0
2010-04-06 10:55:00,47.49,47.63,47.49,47.59,20800.0,34.4718,34.5734,34.4718,34.5444,20800.0
2010-04-06 11:00:00,47.59,47.62,47.46,47.47,27600.0,34.5444,34.5662,34.45,34.4573,27600.0
2010-04-06 11:05:00,47.47,47.47,47.37,47.39,18300.0,34.4573,34.4573,34.3847,34.3992,18300.0
2010-04-06 11:10:00,47.4,47.45,47.38,47.41,22900.0,34.4065,34.4428,34.392,34.4137,22900.0
2010-04-06 11:15:00,47.41,47.49,47.39,47.48,22900.0,34.4137,34.4718,34.3992,34.4645,22900.0
2010-04-06 11:20:00,47.49,47.52,47.42,47.42,25800.0,34.4718,34.4936,34.421,34.421,25800.0
2010-04-06 11:25:00,47.43,47.49,47.41,47.45,28000.0,34.4282,34.4718,34.4137,34.4428,28000.0
2010-04-06 11:30:00,47.46,47.5,47.42,47.49,27100.0,34.45,34.4791,34.421,34.4718,27100.0
2010-04-06 11:35:00,47.49,47.5,47.45,47.46,16200.0,34.4718,34.4791,34.4428,34.45,16200.0
2010-04-06 11:40:00,47.45,47.51,47.45,47.49,17600.0,34.4428,34.4863,34.4428,34.4718,17600.0
2010-04-06 11:45:00,47.5,47.5,47.47,47.5,20900.0,34.4791,34.4791,34.4573,34.4791,20900.0
2010-04-06 11:50:00,47.49,47.5,47.41,47.42,10700.0,34.4718,34.4791,34.4137,34.421,10700.0
2010-04-06 11:55:00,47.42,47.5,47.42,47.49,13500.0,34.421,34.4791,34.421,34.4718,13500.0
2010-04-06 12:00:00,47.49,47.5,47.48,47.5,17700.0,34.4718,34.4791,34.4645,34.4791,17700.0
2010-04-06 12:05:00,47.49,47.5,47.46,47.5,18000.0,34.4718,34.4791,34.45,34.4791,18000.0
2010-04-06 12:10:00,47.5,47.5,47.46,47.49,15500.0,34.4791,34.4791,34.45,34.4718,15500.0
2010-04-06 12:15:00,47.48,47.5,47.48,47.49,21100.0,34.4645,34.4791,34.4645,34.4718,21100.0
2010-04-06 12:20:00,47.49,47.5,47.49,47.5,13300.0,34.4718,34.4791,34.4718,34.4791,13300.0
2010-04-06 12:25:00,47.5,47.5,47.44,47.47,78700.0,34.4791,34.4791,34.4355,34.4573,78700.0
2010-04-06 12:30:00,47.47,47.5,47.46,47.47,30400.0,34.4573,34.4791,34.45,34.4573,30400.0
2010-04-06 12:35:00,47.47,47.51,47.46,47.49,68800.0,34.4573,34.4863,34.45,34.4718,68800.0
2010-04-06 12:40:00,47.49,47.5,47.46,47.48,43400.0,34.4718,34.4791,34.45,34.4645,43400.0
2010-04-06 12:45:00,47.48,47.49,47.46,47.46,26000.0,34.4645,34.4718,34.45,34.45,26000.0
2010-04-06 12:50:00,47.47,47.47,47.42,47.43,22300.0,34.4573,34.4573,34.421,34.4282,22300.0
2010-04-06 12:55:00,47.43,47.44,47.38,47.4,29000.0,34.4282,34.4355,34.392,34.4065,29000.0
2010-04-06 13:00:00,47.4,47.49,47.4,47.46,13900.0,34.4065,34.4718,34.4065,34.45,13900.0
2010-04-06 13:05:00,47.46,47.49,47.44,47.46,25900.0,34.45,34.4718,34.4355,34.45,25900.0
2010-04-06 13:10:00,47.45,47.48,47.44,47.46,18100.0,34.4428,34.4645,34.4355,34.45,18100.0
2010-04-06 13:15:00,47.46,47.46,47.41,47.42,14200.0,34.45,34.45,34.4137,34.421,14200.0
2010-04-06 13:20:00,47.41,47.44,47.4,47.43,13600.0,34.4137,34.4355,34.4065,34.4282,13600.0
2010-04-06 13:25:00,47.43,47.47,47.41,47.45,37800.0,34.4282,34.4573,34.4137,34.4428,37800.0
2010-04-06 13:30:00,47.46,47.46,47.36,47.37,30400.0,34.45,34.45,34.3774,34.3847,30400.0
2010-04-06 13:35:00,47.36,47.37,47.35,47.37,14100.0,34.3774,34.3847,34.3702,34.3847,14100.0
2010-04-06 13:40:00,47.36,47.43,47.35,47.42,18200.0,34.3774,34.4282,34.3702,34.421,18200.0
2010-04-06 13:45:00,47.43,47.44,47.39,47.4,18900.0,34.4282,34.4355,34.3992,34.4065,18900.0
2010-04-06 13:50:00,47.39,47.46,47.39,47.46,11400.0,34.3992,34.45,34.3992,34.45,11400.0
2010-04-06 13:55:00,47.45,47.45,47.41,47.41,18200.0,34.4428,34.4428,34.4137,34.4137,18200.0
2010-04-06 14:00:00,47.41,47.5,47.39,47.49,43000.0,34.4137,34.4791,34.3992,34.4718,43000.0
2010-04-06 14:05:00,47.48,47.57,47.47,47.56,60500.0,34.4645,34.5299,34.4573,34.5226,60500.0
2010-04-06 14:10:00,47.56,47.61,47.54,47.59,43300.0,34.5226,34.5589,34.5081,34.5444,43300.0
2010-04-06 14:15:00,47.59,47.69,47.59,47.69,29500.0,34.5444,34.617,34.5444,34.617,29500.0
2010-04-06 14:20:00,47.69,47.71,47.66,47.66,21400.0,34.617,34.6315,34.5952,34.5952,21400.0
2010-04-06 14:25:00,47.66,47.68,47.61,47.64,20600.0,34.5952,34.6097,34.5589,34.5807,20600.0
2010-04-06 14:30:00,47.65,47.7,47.64,47.68,43200.0,34.5879,34.6242,34.5807,34.6097,43200.0
2010-04-06 14:35:00,47.68,47.74,47.64,47.73,30100.0,34.6097,34.6533,34.5807,34.646,30100.0
2010-04-06 14:40:00,47.73,47.74,47.7,47.7,21800.0,34.646,34.6533,34.6242,34.6242,21800.0
2010-04-06 14:45:00,47.7,47.71,47.64,47.66,27100.0,34.6242,34.6315,34.5807,34.5952,27100.0
2010-04-06 14:50:00,47.66,47.69,47.65,47.68,12100.0,34.5952,34.617,34.5879,34.6097,12100.0
2010-04-06 14:55:00,47.68,47.74,47.68,47.73,16700.0,34.6097,34.6533,34.6097,34.646,16700.0
2010-04-06 15:00:00,47.73,47.77,47.71,47.74,30000.0,34.646,34.675,34.6315,34.6533,30000.0
2010-04-06 15:05:00,47.75,47.79,47.74,47.76,42100.0,34.6605,34.6896,34.6533,34.6678,42100.0
2010-04-06 15:10:00,47.76,47.77,47.73,47.74,30600.0,34.6678,34.675,34.646,34.6533,30600.0
2010-04-06 15:15:00,47.75,47.77,47.73,47.73,24800.0,34.6605,34.675,34.646,34.646,24800.0
2010-04-06 15:20:00,47.74,47.76,47.69,47.7,31800.0,34.6533,34.6678,34.617,34.6242,31800.0
2010-04-06 15:25:00,47.69,47.72,47.66,47.68,28800.0,34.617,34.6388,34.5952,34.6097,28800.0
2010-04-06 15:30:00,47.67,47.73,47.67,47.73,39500.0,34.6025,34.646,34.6025,34.646,39500.0
2010-04-06 15:35:00,47.72,47.75,47.69,47.72,49500.0,34.6388,34.6605,34.617,34.6388,49500.0
2010-04-06 15:40:00,47.73,47.78,47.7,47.75,42800.0,34.646,34.6823,34.6242,34.6605,42800.0
2010-04-06 15:45:00,47.75,47.79,47.71,47.75,69600.0,34.6605,34.6896,34.6315,34.6605,69600.0
2010-04-06 15:50:00,47.74,47.79,47.71,47.79,80900.0,34.6533,34.6896,34.6315,34.6896,80900.0
2010-04-06 15:55:00,47.8,47.84,47.78,47.82,74100.0,34.6968,34.7259,34.6823,34.7113,74100.0
2010-04-07 09:30:00,47.88,48.23,47.8,48.15,37200.0,34.7549,35.0089,34.6968,34.9509,37200.0
2010-04-07 09:35:00,48.14,48.21,48.02,48.17,34700.0,34.9436,34.9944,34.8565,34.9654,34700.0
2010-04-07 09:40:00,48.16,48.25,48.13,48.2,47800.0,34.9581,35.0235,34.9364,34.9872,47800.0
2010-04-07 09:45:00,48.15,48.24,48.02,48.02,50000.0,34.9509,35.0162,34.8565,34.8565,50000.0
2010-04-07 09:50:00,48.02,48.04,47.92,47.93,46100.0,34.8565,34.871,34.7839,34.7912,46100.0
2010-04-07 09:55:00,47.94,47.96,47.85,47.89,18600.0,34.7984,34.813,34.7331,34.7622,18600.0
2010-04-07 10:00:00,47.88,47.88,47.74,47.76,28800.0,34.7549,34.7549,34.6533,34.6678,28800.0
2010-04-07 10:05:00,47.76,47.8,47.72,47.72,21300.0,34.6678,34.6968,34.6388,34.6388,21300.0
2010-04-07 10:10:00,47.73,47.74,47.65,47.7,25000.0,34.646,34.6533,34.5879,34.6242,25000.0
2010-04-07 10:15:00,47.69,47.84,47.69,47.76,25400.0,34.617,34.7259,34.617,34.6678,25400.0
2010-04-07 10:20:00,47.77,47.77,47.62,47.72,20500.0,34.675,34.675,34.5662,34.6388,20500.0
2010-04-07 10:25:00,47.71,47.79,47.71,47.72,12000.0,34.6315,34.6896,34.6315,34.6388,12000.0
2010-04-07 10:30:00,47.71,47.76,47.68,47.75,13700.0,34.6315,34.6678,34.6097,34.6605,13700.0
2010-04-07 10:35:00,47.76,47.77,47.61,47.61,31200.0,34.6678,34.675,34.5589,34.5589,31200.0
2010-04-07 10:40:00,47.61,47.61,47.35,47.45,100000.0,34.5589,34.5589,34.3702,34.4428,100000.0
2010-04-07 10:45:00,47.45,47.58,47.41,47.43,85800.0,34.4428,34.5371,34.4137,34.4282,85800.0
2010-04-07 10:50:00,47.45,47.55,47.45,47.54,39800.0,34.4428,34.5154,34.4428,34.5081,39800.0
2010-04-07 10:55:00,47.55,47.56,47.52,47.54,28700.0,34.5154,34.5226,34.4936,34.5081,28700.0
2010-04-07 11:00:00,47.55,47.59,47.52,47.59,26400.0,34.5154,34.5444,34.4936,34.5444,26400.0
2010-04-07 11:05:00,47.58,47.7,47.56,47.7,27600.0,34.5371,34.6242,34.5226,34.6242,27600.0
2010-04-07 11:10:00,47.71,47.77,47.66,47.77,31200.0,34.6315,34.675,34.5952,34.675,31200.0
2010-04-07 11:15:00,47.77,47.9,47.73,47.87,60400.0,34.675,34.7694,34.646,34.7476,60400.0
2010-04-07 11:20:00,47.87,47.89,47.84,47.88,66500.0,34.7476,34.7622,34.7259,34.7549,66500.0
2010-04-07 11:25:00,47.87,47.88,47.7,47.7,111600.0,34.7476,34.7549,34.6242,34.6242,111600.0
2010-04-07 11:30:00,47.7,47.74,47.67,47.69,36000.0,34.6242,34.6533,34.6025,34.617,36000.0
2010-04-07 11:35:00,47.69,47.75,47.67,47.74,12400.0,34.617,34.6605,34.6025,34.6533,12400.0
2010-04-07 11:40:00,47.76,47.76,47.66,47.66,21800.0,34.6678,34.6678,34.5952,34.5952,21800.0
2010-04-07 11:45:00,47.65,47.67,47.63,47.65,7800.0,34.5879,34.6025,34.5734,34.5879,7800.0
2010-04-07 11:50:00,47.65,47.71,47.65,47.7,9700.0,34.5879,34.6315,34.5879,34.6242,9700.0
2010-04-07 11:55:00,47.71,47.73,47.66,47.66,21000.0,34.6315,34.646,34.5952,34.5952,21000.0
2010-04-07 12:00:00,47.68,47.71,47.67,47.67,31100.0,34.6097,34.6315,34.6025,34.6025,31100.0
2010-04-07 12:05:00,47.68,47.7,47.67,47.7,14000.0,34.6097,34.6242,34.6025,34.6242,14000.0
2010-04-07 12:10:00,47.7,47.71,47.61,47.69,14200.0,34.6242,34.6315,34.5589,34.617,14200.0
2010-04-07 12:15:00,47.68,47.72,47.62,47.63,16100.0,34.6097,34.6388,34.5662,34.5734,16100.0
2010-04-07 12:20:00,47.62,47.65,47.61,47.64,11800.0,34.5662,34.5879,34.5589,34.5807,11800.0
2010-04-07 12:25:00,47.62,47.66,47.59,47.6,21900.0,34.5662,34.5952,34.5444,34.5516,21900.0
2010-04-07 12:30:00,47.6,47.63,47.52,47.54,60600.0,34.5516,34.5734,34.4936,34.5081,60600.0
2010-04-07 12:35:00,47.54,47.54,47.52,47.53,18400.0,34.5081,34.5081,34.4936,34.5008,18400.0
2010-04-07 12:40:00,47.54,47.54,47.48,47.5,51600.0,34.5081,34.5081,34.4645,34.4791,51600.0
2010-04-07 12:45:00,47.49,47.56,47.49,47.53,25000.0,34.4718,34.5226,34.4718,34.5008,25000.0
2010-04-07 12:50:00,47.53,47.55,47.49,47.49,23700.0,34.5008,34.5154,34.4718,34.4718,23700.0
2010-04-07 12:55:00,47.48,47.55,47.48,47.55,23400.0,34.4645,34.5154,34.4645,34.5154,23400.0
2010-04-07 13:00:00,47.55,47.62,47.54,47.57,38200.0,34.5154,34.5662,34.5081,34.5299,38200.0
2010-04-07 13:05:00,47.56,47.67,47.54,47.58,28500.0,34.5226,34.6025,34.5081,34.5371,28500.0
2010-04-07 13:10:00,47.58,47.71,47.58,47.67,35500.0,34.5371,34.6315,34.5371,34.6025,35500.0
2010-04-07 13:15:00,47.67,47.7,47.63,47.7,17800.0,34.6025,34.6242,34.5734,34.6242,17800.0
2010-04-07 13:20:00,47.71,47.76,47.7,47.74,15200.0,34.6315,34.6678,34.6242,34.6533,15200.0
2010-04-07 13:25:00,47.76,47.81,47.69,47.73,19800.0,34.6678,34.7041,34.617,34.646,19800.0
2010-04-07 13:30:00,47.72,47.73,47.66,47.66,14100.0,34.6388,34.646,34.5952,34.5952,14100.0
2010-04-07 13:35:00,47.65,47.68,47.63,47.63,24700.0,34.5879,34.6097,34.5734,34.5734,24700.0
2010-04-07 13:40:00,47.63,47.67,47.59,47.63,19300.0,34.5734,34.6025,34.5444,34.5734,19300.0
2010-04-07 13:45:00,47.62,47.62,47.59,47.6,14800.0,34.5662,34.5662,34.5444,34.5516,14800.0
2010-04-07 13:50:00,47.6,47.62,47.55,47.62,20000.0,34.5516,34.5662,34.5154,34.5662,20000.0
2010-04-07 13:55:00,47.62,47.67,47.58,47.66,33400.0,34.5662,34.6025,34.5371,34.5952,33400.0
2010-04-07 14:00:00,47.66,47.71,47.63,47.67,28700.0,34.5952,34.6315,34.5734,34.6025,28700.0
2010-04-07 14:05:00,47.67,47.72,47.64,47.67,45000.0,34.6025,34.6388,34.5807,34.6025,45000.0
2010-04-07 14:10:00,47.67,47.69,47.61,47.63,18600.0,34.6025,34.617,34.5589,34.5734,18600.0
2010-04-07 14:15:00,47.63,47.67,47.61,47.65,24800.0,34.5734,34.6025,34.5589,34.5879,24800.0
2010-04-07 14:20:00,47.66,47.66,47.59,47.63,24300.0,34.5952,34.5952,34.5444,34.5734,24300.0
2010-04-07 14:25:00,47.63,47.64,47.54,47.59,27800.0,34.5734,34.5807,34.5081,34.5444,27800.0
2010-04-07 14:30:00,47.59,47.59,47.46,47.5,37700.0,34.5444,34.5444,34.45,34.4791,37700.0
2010-04-07 14:35:00,47.5,47.52,47.46,47.48,32800.0,34.4791,34.4936,34.45,34.4645,32800.0
2010-04-07 14:40:00,47.48,47.53,47.41,47.51,39900.0,34.4645,34.5008,34.4137,34.4863,39900.0
2010-04-07 14:45:00,47.51,47.62,47.5,47.59,38100.0,34.4863,34.5662,34.4791,34.5444,38100.0
2010-04-07 14:50:00,47.59,47.64,47.57,47.63,30200.0,34.5444,34.5807,34.5299,34.5734,30200.0
2010-04-07 14:55:00,47.63,47.63,47.54,47.6,58300.0,34.5734,34.5734,34.5081,34.5516,58300.0
2010-04-07 15:00:00,47.6,47.6,47.32,47.43,75900.0,34.5516,34.5516,34.3484,34.4282,75900.0
2010-04-07 15:05:00,47.44,47.44,47.26,47.26,48600.0,34.4355,34.4355,34.3049,34.3049,48600.0
2010-04-07 15:10:00,47.26,47.33,47.19,47.28,53600.0,34.3049,34.3557,34.254,34.3194,53600.0
2010-04-07 15:15:00,47.27,47.42,47.25,47.37,50800.0,34.3121,34.421,34.2976,34.3847,50800.0
2010-04-07 15:20:00,47.37,47.39,47.31,47.37,26000.0,34.3847,34.3992,34.3411,34.3847,26000.0
2010-04-07 15:25:00,47.36,47.46,47.33,47.4,41000.0,34.3774,34.45,34.3557,34.4065,41000.0
2010-04-07 15:30:00,47.4,47.44,47.33,47.34,58300.0,34.4065,34.4355,34.3557,34.3629,58300.0
2010-04-07 15:35:00,47.34,47.4,47.31,47.37,84800.0,34.3629,34.4065,34.3411,34.3847,84800.0
2010-04-07 15:40:00,47.37,47.39,47.31,47.34,76500.0,34.3847,34.3992,34.3411,34.3629,76500.0
2010-04-07 15:45:00,47.34,47.39,47.33,47.38,131000.0,34.3629,34.3992,34.3557,34.392,131000.0
2010-04-07 15:50:00,47.38,47.43,47.35,47.37,75400.0,34.392,34.4282,34.3702,34.3847,75400.0
2010-04-07 15:55:00,47.37,47.53,47.36,47.53,135500.0,34.3847,34.5008,34.3774,34.5008,135500.0
2010-04-08 09:30:00,45.63,45.95,45.23,45.39,601100.0,33.1217,33.354,32.8313,32.9475,601100.0
2010-04-08 09:35:00,45.4,45.75,45.4,45.66,261700.0,32.9547,33.2088,32.9547,33.1435,261700.0
2010-04-08 09:40:00,45.66,46.14,45.54,46.06,309900.0,33.1435,33.4919,33.0563,33.4338,309900.0
2010-04-08 09:45:00,46.04,46.15,45.91,45.97,248600.0,33.4193,33.4991,33.3249,33.3685,248600.0
2010-04-08 09:50:00,45.96,46.15,45.86,46.08,172800.0,33.3612,33.4991,33.2886,33.4483,172800.0
2010-04-08 09:55:00,46.1,46.3,46.09,46.27,204600.0,33.4628,33.608,33.4556,33.5862,204600.0
2010-04-08 10:00:00,46.28,46.54,46.18,46.22,249300.0,33.5935,33.7822,33.5209,33.5499,249300.0
2010-04-08 10:05:00,46.24,46.26,46.04,46.04,141700.0,33.5645,33.579,33.4193,33.4193,141700.0
2010-04-08 10:10:00,46.04,46.16,45.98,46.07,110400.0,33.4193,33.5064,33.3757,33.4411,110400.0
2010-04-08 10:15:00,46.06,46.15,45.95,46.13,101700.0,33.4338,33.4991,33.354,33.4846,101700.0
2010-04-08 10:20:00,46.14,46.38,46.11,46.31,147800.0,33.4919,33.6661,33.4701,33.6153,147800.0
2010-04-08 10:25:00,46.31,46.35,46.23,46.29,100300.0,33.6153,33.6443,33.5572,33.6008,100300.0
2010-04-08 10:30:00,46.3,46.65,46.3,46.55,229100.0,33.608,33.8621,33.608,33.7895,229100.0
2010-04-08 10:35:00,46.56,46.56,46.41,46.41,69200.0,33.7967,33.7967,33.6879,33.6879,69200.0
2010-04-08 10:40:00,46.41,46.42,46.33,46.35,45700.0,33.6879,33.6951,33.6298,33.6443,45700.0
2010-04-08 10:45:00,46.34,46.43,46.31,46.42,64100.0,33.637,33.7024,33.6153,33.6951,64100.0
2010-04-08 10:50:00,46.42,46.45,46.39,46.44,41700.0,33.6951,33.7169,33.6733,33.7096,41700.0
2010-04-08 10:55:00,46.44,46.44,46.29,46.3,40800.0,33.7096,33.7096,33.6008,33.608,40800.0
2010-04-08 11:00:00,46.3,46.37,46.26,46.33,49000.0,33.608,33.6588,33.579,33.6298,49000.0
2010-04-08 11:05:00,46.32,46.33,46.21,46.22,38700.0,33.6225,33.6298,33.5427,33.5499,38700.0
2010-04-08 11:10:00,46.21,46.23,46.14,46.15,67200.0,33.5427,33.5572,33.4919,33.4991,67200.0
2010-04-08 11:15:00,46.15,46.19,46.13,46.19,36800.0,33.4991,33.5282,33.4846,33.5282,36800.0
2010-04-08 11:20:00,46.2,46.25,46.19,46.21,31700.0,33.5354,33.5717,33.5282,33.5427,31700.0
2010-04-08 11:25:00,46.22,46.22,46.03,46.04,47000.0,33.5499,33.5499,33.412,33.4193,47000.0
2010-04-08 11:30:00,46.06,46.06,46.0,46.02,70600.0,33.4338,33.4338,33.3902,33.4048,70600.0
2010-04-08 11:35:00,46.02,46.11,46.0,46.07,41500.0,33.4048,33.4701,33.3902,33.4411,41500.0
2010-04-08 11:40:00,46.07,46.08,45.97,45.99,46300.0,33.4411,33.4483,33.3685,33.383,46300.0
2010-04-08 11:45:00,45.97,46.09,45.95,46.09,35200.0,33.3685,33.4556,33.354,33.4556,35200.0
2010-04-08 11:50:00,46.09,46.14,46.06,46.13,26500.0,33.4556,33.4919,33.4338,33.4846,26500.0
2010-04-08 11:55:00,46.13,46.14,46.09,46.11,30600.0,33.4846,33.4919,33.4556,33.4701,30600.0
2010-04-08 12:00:00,46.11,46.12,45.95,45.96,79000.0,33.4701,33.4774,33.354,33.3612,79000.0
2010-04-08 12:05:00,45.97,45.99,45.95,45.97,20200.0,33.3685,33.383,33.354,33.3685,20200.0
2010-04-08 12:10:00,45.97,45.97,45.9,45.92,42600.0,33.3685,33.3685,33.3177,33.3322,42600.0
2010-04-08 12:15:00,45.91,45.94,45.9,45.94,31000.0,33.3249,33.3467,33.3177,33.3467,31000.0
2010-04-08 12:20:00,45.93,46.1,45.93,46.08,47100.0,33.3394,33.4628,33.3394,33.4483,47100.0
2010-04-08 12:25:00,46.08,46.21,46.04,46.05,60200.0,33.4483,33.5427,33.4193,33.4265,60200.0
2010-04-08 12:30:00,46.05,46.06,45.94,46.0,60000.0,33.4265,33.4338,33.3467,33.3902,60000.0
2010-04-08 12:35:00,45.99,46.01,45.95,45.97,35000.0,33.383,33.3975,33.354,33.3685,35000.0
2010-04-08 12:40:00,45.98,45.98,45.95,45.95,26900.0,33.3757,33.3757,33.354,33.354,26900.0
2010-04-08 12:45:00,45.96,46.06,45.96,46.06,45000.0,33.3612,33.4338,33.3612,33.4338,45000.0
2010-04-08 12:50:00,46.06,46.06,46.03,46.03,21000.0,33.4338,33.4338,33.412,33.412,21000.0
2010-04-08 12:55:00,46.03,46.1,46.03,46.1,22100.0,33.412,33.4628,33.412,33.4628,22100.0
2010-04-08 13:00:00,46.09,46.15,46.07,46.09,86900.0,33.4556,33.4991,33.4411,33.4556,86900.0
2010-04-08 13:05:00,46.09,46.1,46.05,46.06,28700.0,33.4556,33.4628,33.4265,33.4338,28700.0
2010-04-08 13:10:00,46.05,46.1,46.03,46.06,32900.0,33.4265,33.4628,33.412,33.4338,32900.0
2010-04-08 13:15:00,46.07,46.09,46.05,46.06,32100.0,33.4411,33.4556,33.4265,33.4338,32100.0
2010-04-08 13:20:00,46.06,46.1,46.05,46.07,21400.0,33.4338,33.4628,33.4265,33.4411,21400.0
2010-04-08 13:25:00,46.07,46.08,45.97,46.05,91600.0,33.4411,33.4483,33.3685,33.4265,91600.0
2010-04-08 13:30:00,46.05,46.1,46.04,46.08,25200.0,33.4265,33.4628,33.4193,33.4483,25200.0
2010-04-08 13:35:00,46.09,46.1,46.08,46.1,35800.0,33.4556,33.4628,33.4483,33.4628,35800.0
2010-04-08 13:40:00,46.09,46.1,46.05,46.06,23900.0,33.4556,33.4628,33.4265,33.4338,23900.0
2010-04-08 13:45:00,46.07,46.1,46.04,46.08,38300.0,33.4411,33.4628,33.4193,33.4483,38300.0
2010-04-08 13:50:00,46.09,46.15,46.09,46.13,65200.0,33.4556,33.4991,33.4556,33.4846,65200.0
2010-04-08 13:55:00,46.12,46.17,46.07,46.17,42000.0,33.4774,33.5136,33.4411,33.5136,42000.0
2010-04-08 14:00:00,46.16,46.18,46.12,46.15,38600.0,33.5064,33.5209,33.4774,33.4991,38600.0
2010-04-08 14:05:00,46.15,46.15,46.12,46.14,23700.0,33.4991,33.4991,33.4774,33.4919,23700.0
2010-04-08 14:10:00,46.15,46.17,46.14,46.17,29000.0,33.4991,33.5136,33.4919,33.5136,29000.0
2010-04-08 14:15:00,46.17,46.37,46.17,46.37,69500.0,33.5136,33.6588,33.5136,33.6588,69500.0
2010-04-08 14:20:00,46.36,46.37,46.26,46.26,50100.0,33.6516,33.6588,33.579,33.579,50100.0
2010-04-08 14:25:00,46.26,46.33,46.25,46.33,35500.0,33.579,33.6298,33.5717,33.6298,35500.0
2010-04-08 14:30:00,46.33,46.34,46.2,46.25,63400.0,33.6298,33.637,33.5354,33.5717,63400.0
2010-04-08 14:35:00,46.25,46.28,46.22,46.24,25100.0,33.5717,33.5935,33.5499,33.5645,25100.0
2010-04-08 14:40:00,46.24,46.44,46.19,46.37,91900.0,33.5645,33.7096,33.5282,33.6588,91900.0
2010-04-08 14:45:00,46.37,46.59,46.34,46.58,59600.0,33.6588,33.8185,33.637,33.8113,59600.0
2010-04-08 14:50:00,46.58,46.68,46.56,46.67,71900.0,33.8113,33.8838,33.7967,33.8766,71900.0
2010-04-08 14:55:00,46.66,46.75,46.62,46.74,68700.0,33.8693,33.9347,33.8403,33.9274,68700.0
2010-04-08 15:00:00,46.74,46.78,46.63,46.63,79900.0,33.9274,33.9564,33.8475,33.8475,79900.0
2010-04-08 15:05:00,46.63,46.63,46.56,46.56,60700.0,33.8475,33.8475,33.7967,33.7967,60700.0
2010-04-08 15:10:00,46.56,46.66,46.56,46.63,71100.0,33.7967,33.8693,33.7967,33.8475,71100.0
2010-04-08 15:15:00,46.64,46.65,46.58,46.59,84400.0,33.8548,33.8621,33.8113,33.8185,84400.0
2010-04-08 15:20:00,46.6,46.79,46.59,46.78,46800.0,33.8258,33.9637,33.8185,33.9564,46800.0
2010-04-08 15:25:00,46.78,46.84,46.78,46.82,62900.0,33.9564,34.0,33.9564,33.9855,62900.0
2010-04-08 15:30:00,46.82,46.83,46.63,46.65,108800.0,33.9855,33.9927,33.8475,33.8621,108800.0
2010-04-08 15:35:00,46.65,46.69,46.64,46.65,82200.0,33.8621,33.8911,33.8548,33.8621,82200.0
2010-04-08 15:40:00,46.66,46.84,46.64,46.8,96500.0,33.8693,34.0,33.8548,33.9709,96500.0
2010-04-08 15:45:00,46.81,46.87,46.73,46.8,160600.0,33.9782,34.0218,33.9201,33.9709,160600.0
2010-04-08 15:50:00,46.8,46.86,46.77,46.85,133300.0,33.9709,34.0145,33.9492,34.0072,133300.0
2010-04-08 15:55:00,46.85,47.0,46.85,46.89,212900.0,34.0072,34.1161,34.0072,34.0363,212900.0
2010-04-09 09:30:00,47.6,47.88,47.42,47.54,193200.0,34.5516,34.7549,34.421,34.5081,193200.0
2010-04-09 09:35:00,47.54,47.65,47.28,47.45,96200.0,34.5081,34.5879,34.3194,34.4428,96200.0
2010-04-09 09:40:00,47.44,47.53,47.38,47.4,102500.0,34.4355,34.5008,34.392,34.4065,102500.0
2010-04-09 09:45:00,47.4,47.42,47.32,47.39,71800.0,34.4065,34.421,34.3484,34.3992,71800.0
2010-04-09 09:50:00,47.4,47.4,47.34,47.37,113900.0,34.4065,34.4065,34.3629,34.3847,113900.0
2010-04-09 09:55:00,47.36,47.65,47.32,47.6,121400.0,34.3774,34.5879,34.3484,34.5516,121400.0
2010-04-09 10:00:00,47.61,47.81,47.6,47.63,135200.0,34.5589,34.7041,34.5516,34.5734,135200.0
2010-04-09 10:05:00,47.62,47.86,47.59,47.86,88800.0,34.5662,34.7404,34.5444,34.7404,88800.0
2010-04-09 10:10:00,47.86,47.93,47.75,47.9,101900.0,34.7404,34.7912,34.6605,34.7694,101900.0
2010-04-09 10:15:00,47.9,48.0,47.83,47.9,169200.0,34.7694,34.842,34.7186,34.7694,169200.0
2010-04-09 10:20:00,47.9,48.13,47.89,48.07,115800.0,34.7694,34.9364,34.7622,34.8928,115800.0
2010-04-09 10:25:00,48.06,48.07,47.82,47.9,109600.0,34.8856,34.8928,34.7113,34.7694,109600.0
2010-04-09 10:30:00,47.9,48.08,47.9,48.02,129500.0,34.7694,34.9001,34.7694,34.8565,129500.0
2010-04-09 10:35:00,48.03,48.27,48.03,48.2,108100.0,34.8638,35.038,34.8638,34.9872,108100.0
2010-04-09 10:40:00,48.22,48.25,48.17,48.2,59400.0,35.0017,35.0235,34.9654,34.9872,59400.0
2010-04-09 10:45:00,48.2,48.28,48.19,48.19,56900.0,34.9872,35.0452,34.9799,34.9799,56900.0
2010-04-09 10:50:00,48.2,48.24,48.11,48.14,68800.0,34.9872,35.0162,34.9218,34.9436,68800.0
2010-04-09 10:55:00,48.16,48.19,48.11,48.15,37600.0,34.9581,34.9799,34.9218,34.9509,37600.0
2010-04-09 11:00:00,48.15,48.32,48.15,48.31,81300.0,34.9509,35.0743,34.9509,35.067,81300.0
2010-04-09 11:05:00,48.32,48.77,48.31,48.74,266400.0,35.0743,35.4009,35.067,35.3791,266400.0
2010-04-09 11:10:00,48.74,48.76,48.55,48.58,159800.0,35.3791,35.3937,35.2412,35.263,159800.0
2010-04-09 11:15:00,48.58,48.58,48.45,48.48,99400.0,35.263,35.263,35.1686,35.1904,99400.0
2010-04-09 11:20:00,48.48,48.54,48.44,48.45,75600.0,35.1904,35.234,35.1614,35.1686,75600.0
2010-04-09 11:25:00,48.47,48.56,48.43,48.44,61100.0,35.1832,35.2485,35.1541,35.1614,61100.0
2010-04-09 11:30:00,48.44,48.59,48.44,48.57,43300.0,35.1614,35.2703,35.1614,35.2557,43300.0
2010-04-09 11:35:00,48.58,48.75,48.58,48.75,57000.0,35.263,35.3864,35.263,35.3864,57000.0
2010-04-09 11:40:00,48.75,48.83,48.71,48.74,73300.0,35.3864,35.4445,35.3574,35.3791,73300.0
2010-04-09 11:45:00,48.74,48.77,48.66,48.68,37100.0,35.3791,35.4009,35.3211,35.3356,37100.0
2010-04-09 11:50:00,48.67,48.76,48.67,48.73,27000.0,35.3283,35.3937,35.3283,35.3719,27000.0
2010-04-09 11:55:00,48.75,48.77,48.68,48.73,39700.0,35.3864,35.4009,35.3356,35.3719,39700.0
2010-04-09 12:00:00,48.73,48.77,48.71,48.76,14700.0,35.3719,35.4009,35.3574,35.3937,14700.0
2010-04-09 12:05:00,48.77,48.83,48.74,48.8,19900.0,35.4009,35.4445,35.3791,35.4227,19900.0
2010-04-09 12:10:00,48.79,48.79,48.73,48.74,22100.0,35.4154,35.4154,35.3719,35.3791,22100.0
2010-04-09 12:15:00,48.73,48.74,48.66,48.67,30300.0,35.3719,35.3791,35.3211,35.3283,30300.0
2010-04-09 12:20:00,48.67,48.67,48.63,48.64,34700.0,35.3283,35.3283,35.2993,35.3066,34700.0
2010-04-09 12:25:00,48.65,48.68,48.58,48.67,37000.0,35.3138,35.3356,35.263,35.3283,37000.0
2010-04-09 12:30:00,48.68,48.68,48.64,48.64,16700.0,35.3356,35.3356,35.3066,35.3066,16700.0
2010-04-09 12:35:00,48.63,48.68,48.58,48.66,44600.0,35.2993,35.3356,35.263,35.3211,44600.0
2010-04-09 12:40:00,48.65,48.67,48.64,48.67,27700.0,35.3138,35.3283,35.3066,35.3283,27700.0
2010-04-09 12:45:00,48.66,48.75,48.64,48.74,16500.0,35.3211,35.3864,35.3066,35.3791,16500.0
2010-04-09 12:50:00,48.74,48.75,48.68,48.68,14600.0,35.3791,35.3864,35.3356,35.3356,14600.0
2010-04-09 12:55:00,48.69,48.73,48.67,48.73,21600.0,35.3429,35.3719,35.3283,35.3719,21600.0
2010-04-09 13:00:00,48.72,48.73,48.68,48.69,23900.0,35.3646,35.3719,35.3356,35.3429,23900.0
2010-04-09 13:05:00,48.69,48.72,48.66,48.71,19900.0,35.3429,35.3646,35.3211,35.3574,19900.0
2010-04-09 13:10:00,48.7,48.74,48.66,48.74,26400.0,35.3501,35.3791,35.3211,35.3791,26400.0
2010-04-09 13:15:00,48.73,48.83,48.72,48.82,26300.0,35.3719,35.4445,35.3646,35.4372,26300.0
2010-04-09 13:20:00,48.82,48.89,48.8,48.89,48500.0,35.4372,35.488,35.4227,35.488,48500.0
2010-04-09 13:25:00,48.89,48.93,48.87,48.9,31500.0,35.488,35.5171,35.4735,35.4953,31500.0
2010-04-09 13:30:00,48.9,48.9,48.82,48.86,55900.0,35.4953,35.4953,35.4372,35.4663,55900.0
2010-04-09 13:35:00,48.87,48.9,48.86,48.9,14900.0,35.4735,35.4953,35.4663,35.4953,14900.0
2010-04-09 13:40:00,48.9,48.9,48.84,48.86,14000.0,35.4953,35.4953,35.4517,35.4663,14000.0
2010-04-09 13:45:00,48.86,48.86,48.8,48.82,16300.0,35.4663,35.4663,35.4227,35.4372,16300.0
2010-04-09 13:50:00,48.82,48.89,48.8,48.86,36900.0,35.4372,35.488,35.4227,35.4663,36900.0
2010-04-09 13:55:00,48.86,48.86,48.74,48.79,38400.0,35.4663,35.4663,35.3791,35.4154,38400.0
2010-04-09 14:00:00,48.79,48.8,48.72,48.73,22500.0,35.4154,35.4227,35.3646,35.3719,22500.0
2010-04-09 14:05:00,48.74,48.83,48.73,48.76,31600.0,35.3791,35.4445,35.3719,35.3937,31600.0
2010-04-09 14:10:00,48.78,48.8,48.72,48.74,22300.0,35.4082,35.4227,35.3646,35.3791,22300.0
2010-04-09 14:15:00,48.73,48.81,48.71,48.78,15000.0,35.3719,35.43,35.3574,35.4082,15000.0
2010-04-09 14:20:00,48.79,48.83,48.78,48.83,21300.0,35.4154,35.4445,35.4082,35.4445,21300.0
2010-04-09 14:25:00,48.82,48.88,48.82,48.88,35700.0,35.4372,35.4808,35.4372,35.4808,35700.0
2010-04-09 14:30:00,48.89,48.9,48.85,48.87,35400.0,35.488,35.4953,35.459,35.4735,35400.0
2010-04-09 14:35:00,48.88,48.95,48.88,48.9,86700.0,35.4808,35.5316,35.4808,35.4953,86700.0
2010-04-09 14:40:00,48.9,48.93,48.88,48.9,125500.0,35.4953,35.5171,35.4808,35.4953,125500.0
2010-04-09 14:45:00,48.9,49.09,48.89,49.06,138500.0,35.4953,35.6332,35.488,35.6114,138500.0
2010-04-09 14:50:00,49.05,49.09,49.03,49.06,65700.0,35.6042,35.6332,35.5896,35.6114,65700.0
2010-04-09 14:55:00,49.06,49.15,49.05,49.15,80400.0,35.6114,35.6768,35.6042,35.6768,80400.0
2010-04-09 15:00:00,49.15,49.16,49.11,49.15,72600.0,35.6768,35.684,35.6477,35.6768,72600.0
2010-04-09 15:05:00,49.14,49.15,49.03,49.03,149200.0,35.6695,35.6768,35.5896,35.5896,149200.0
2010-04-09 15:10:00,49.03,49.12,49.02,49.11,80600.0,35.5896,35.655,35.5824,35.6477,80600.0
2010-04-09 15:15:00,49.1,49.15,49.1,49.13,96800.0,35.6405,35.6768,35.6405,35.6622,96800.0
2010-04-09 15:20:00,49.16,49.2,49.14,49.2,129300.0,35.684,35.713,35.6695,35.713,129300.0
2010-04-09 15:25:00,49.21,49.37,49.21,49.35,154900.0,35.7203,35.8364,35.7203,35.8219,154900.0
2010-04-09 15:30:00,49.35,49.43,49.3,49.41,185900.0,35.8219,35.88,35.7856,35.8655,185900.0
2010-04-09 15:35:00,49.41,49.55,49.41,49.52,284800.0,35.8655,35.9671,35.8655,35.9453,284800.0
2010-04-09 15:40:00,49.53,49.85,49.52,49.83,342100.0,35.9526,36.1849,35.9453,36.1703,342100.0
2010-04-09 15:45:00,49.84,49.93,49.81,49.87,433200.0,36.1776,36.2429,36.1558,36.1994,433200.0
2010-04-09 15:50:00,49.89,50.1,49.84,50.01,379900.0,36.2139,36.3663,36.1776,36.301,379900.0
2010-04-09 15:55:00,50.01,50.1,49.93,49.98,491500.0,36.301,36.3663,36.2429,36.2792,491500.0
2010-04-12 09:30:00,50.7,51.12,50.5,50.74,292200.0,36.8019,37.1067,36.6567,36.8309,292200.0
2010-04-12 09:35:00,50.75,50.85,50.37,50.6,104300.0,36.8382,36.9107,36.5623,36.7293,104300.0
2010-04-12 09:40:00,50.6,50.71,50.3,50.38,167700.0,36.7293,36.8091,36.5115,36.5696,167700.0
2010-04-12 09:45:00,50.38,50.48,50.01,50.05,151500.0,36.5696,36.6422,36.301,36.33,151500.0
2010-04-12 09:50:00,50.04,50.12,49.83,49.94,117900.0,36.3228,36.3809,36.1703,36.2502,117900.0
2010-04-12 09:55:00,49.94,49.95,49.69,49.86,88000.0,36.2502,36.2575,36.0687,36.1921,88000.0
2010-04-12 10:00:00,49.85,49.89,49.78,49.86,52700.0,36.1849,36.2139,36.1341,36.1921,52700.0
2010-04-12 10:05:00,49.87,50.13,49.85,50.01,103100.0,36.1994,36.3881,36.1849,36.301,103100.0
2010-04-12 10:10:00,50.01,50.25,50.01,50.1,100000.0,36.301,36.4752,36.301,36.3663,100000.0
2010-04-12 10:15:00,50.1,50.11,49.73,49.85,87200.0,36.3663,36.3736,36.0978,36.1849,87200.0
2010-04-12 10:20:00,49.87,50.01,49.87,49.97,48700.0,36.1994,36.301,36.1994,36.272,48700.0
2010-04-12 10:25:00,49.97,49.99,49.84,49.85,27200.0,36.272,36.2865,36.1776,36.1849,27200.0
2010-04-12 10:30:00,49.87,49.88,49.78,49.81,24800.0,36.1994,36.2066,36.1341,36.1558,24800.0
2010-04-12 10:35:00,49.8,49.8,49.51,49.52,108000.0,36.1486,36.1486,35.9381,35.9453,108000.0
2010-04-12 10:40:00,49.53,49.9,49.42,49.45,131500.0,35.9526,36.2212,35.8727,35.8945,131500.0
2010-04-12 10:45:00,49.45,49.59,49.36,49.36,114600.0,35.8945,35.9961,35.8292,35.8292,114600.0
2010-04-12 10:50:00,49.37,49.54,49.36,49.5,50600.0,35.8364,35.9598,35.8292,35.9308,50600.0
2010-04-12 10:55:00,49.52,49.6,49.5,49.56,51900.0,35.9453,36.0034,35.9308,35.9744,51900.0
2010-04-12 11:00:00,49.55,49.6,49.51,49.58,28800.0,35.9671,36.0034,35.9381,35.9889,28800.0
2010-04-12 11:05:00,49.59,49.78,49.59,49.77,56500.0,35.9961,36.1341,35.9961,36.1268,56500.0
2010-04-12 11:10:00,49.77,49.81,49.69,49.78,36100.0,36.1268,36.1558,36.0687,36.1341,36100.0
2010-04-12 11:15:00,49.78,49.89,49.64,49.65,59100.0,36.1341,36.2139,36.0324,36.0397,59100.0
2010-04-12 11:20:00,49.64,49.73,49.61,49.62,24400.0,36.0324,36.0978,36.0107,36.0179,24400.0
2010-04-12 11:25:00,49.61,49.61,49.53,49.53,30900.0,36.0107,36.0107,35.9526,35.9526,30900.0
2010-04-12 11:30:00,49.53,49.55,49.47,49.5,36500.0,35.9526,35.9671,35.909,35.9308,36500.0
2010-04-12 11:35:00,49.5,49.53,49.47,49.49,24500.0,35.9308,35.9526,35.909,35.9236,24500.0
2010-04-12 11:40:00,49.48,49.53,49.41,49.53,34600.0,35.9163,35.9526,35.8655,35.9526,34600.0
2010-04-12 11:45:00,49.53,49.53,49.42,49.44,18200.0,35.9526,35.9526,35.8727,35.8873,18200.0
2010-04-12 11:50:00,49.44,49.51,49.42,49.5,24000.0,35.8873,35.9381,35.8727,35.9308,24000.0
2010-04-12 11:55:00,49.49,49.53,49.47,49.48,15500.0,35.9236,35.9526,35.909,35.9163,15500.0
2010-04-12 12:00:00,49.49,49.6,49.49,49.59,22000.0,35.9236,36.0034,35.9236,35.9961,22000.0
2010-04-12 12:05:00,49.59,49.6,49.54,49.57,18900.0,35.9961,36.0034,35.9598,35.9816,18900.0
2010-04-12 12:10:00,49.58,49.62,49.54,49.54,9700.0,35.9889,36.0179,35.9598,35.9598,9700.0
2010-04-12 12:15:00,49.55,49.57,49.5,49.54,17500.0,35.9671,35.9816,35.9308,35.9598,17500.0
2010-04-12 12:20:00,49.54,49.54,49.44,49.44,25900.0,35.9598,35.9598,35.8873,35.8873,25900.0
2010-04-12 12:25:00,49.44,49.45,49.34,49.35,59100.0,35.8873,35.8945,35.8147,35.8219,59100.0
2010-04-12 12:30:00,49.36,49.37,49.27,49.27,39200.0,35.8292,35.8364,35.7639,35.7639,39200.0
2010-04-12 12:35:00,49.26,49.3,49.23,49.29,29900.0,35.7566,35.7856,35.7348,35.7784,29900.0
2010-04-12 12:40:00,49.3,49.35,49.29,49.33,47000.0,35.7856,35.8219,35.7784,35.8074,47000.0
2010-04-12 12:45:00,49.33,49.33,49.19,49.21,68200.0,35.8074,35.8074,35.7058,35.7203,68200.0
2010-04-12 12:50:00,49.21,49.23,49.12,49.17,104700.0,35.7203,35.7348,35.655,35.6913,104700.0
2010-04-12 12:55:00,49.17,49.18,49.09,49.1,97600.0,35.6913,35.6985,35.6332,35.6405,97600.0
2010-04-12 13:00:00,49.1,49.17,49.1,49.13,84300.0,35.6405,35.6913,35.6405,35.6622,84300.0
2010-04-12 13:05:00,49.13,49.24,49.11,49.22,57600.0,35.6622,35.7421,35.6477,35.7276,57600.0
2010-04-12 13:10:00,49.23,49.29,49.2,49.29,17600.0,35.7348,35.7784,35.713,35.7784,17600.0
2010-04-12 13:15:00,49.28,49.37,49.27,49.37,13500.0,35.7711,35.8364,35.7639,35.8364,13500.0
2010-04-12 13:20:00,49.37,49.37,49.25,49.26,20200.0,35.8364,35.8364,35.7493,35.7566,20200.0
2010-04-12 13:25:00,49.26,49.3,49.22,49.24,13900.0,35.7566,35.7856,35.7276,35.7421,13900.0
2010-04-12 13:30:00,49.24,49.31,49.23,49.27,11700.0,35.7421,35.7929,35.7348,35.7639,11700.0
2010-04-12 13:35:00,49.27,49.3,49.24,49.24,17100.0,35.7639,35.7856,35.7421,35.7421,17100.0
2010-04-12 13:40:00,49.24,49.25,49.11,49.11,25800.0,35.7421,35.7493,35.6477,35.6477,25800.0
2010-04-12 13:45:00,49.11,49.17,49.11,49.17,11100.0,35.6477,35.6913,35.6477,35.6913,11100.0
2010-04-12 13:50:00,49.17,49.2,49.07,49.07,29400.0,35.6913,35.713,35.6187,35.6187,29400.0
2010-04-12 13:55:00,49.07,49.1,48.97,48.98,40600.0,35.6187,35.6405,35.5461,35.5534,40600.0
2010-04-12 14:00:00,48.97,49.11,48.97,49.06,31600.0,35.5461,35.6477,35.5461,35.6114,31600.0
2010-04-12 14:05:00,49.05,49.16,49.05,49.12,125300.0,35.6042,35.684,35.6042,35.655,125300.0
2010-04-12 14:10:00,49.12,49.14,49.08,49.09,17100.0,35.655,35.6695,35.6259,35.6332,17100.0
2010-04-12 14:15:00,49.1,49.16,49.09,49.1,15100.0,35.6405,35.684,35.6332,35.6405,15100.0
2010-04-12 14:20:00,49.1,49.11,49.08,49.09,22800.0,35.6405,35.6477,35.6259,35.6332,22800.0
2010-04-12 14:25:00,49.1,49.11,49.08,49.1,29400.0,35.6405,35.6477,35.6259,35.6405,29400.0
2010-04-12 14:30:00,49.1,49.17,49.09,49.12,50600.0,35.6405,35.6913,35.6332,35.655,50600.0
2010-04-12 14:35:00,49.12,49.15,49.1,49.1,34700.0,35.655,35.6768,35.6405,35.6405,34700.0
2010-04-12 14:40:00,49.1,49.15,49.07,49.13,31500.0,35.6405,35.6768,35.6187,35.6622,31500.0
2010-04-12 14:45:00,49.14,49.17,49.12,49.15,89100.0,35.6695,35.6913,35.655,35.6768,89100.0
2010-04-12 14:50:00,49.15,49.19,49.13,49.18,23000.0,35.6768,35.7058,35.6622,35.6985,23000.0
2010-04-12 14:55:00,49.18,49.2,49.12,49.13,53600.0,35.6985,35.713,35.655,35.6622,53600.0
2010-04-12 15:00:00,49.13,49.16,49.13,49.13,68000.0,35.6622,35.684,35.6622,35.6622,68000.0
2010-04-12 15:05:00,49.13,49.22,49.11,49.16,48500.0,35.6622,35.7276,35.6477,35.684,48500.0
2010-04-12 15:10:00,49.18,49.18,49.14,49.17,55200.0,35.6985,35.6985,35.6695,35.6913,55200.0
2010-04-12 15:15:00,49.17,49.21,49.14,49.2,70400.0,35.6913,35.7203,35.6695,35.713,70400.0
2010-04-12 15:20:00,49.19,49.23,49.12,49.14,66600.0,35.7058,35.7348,35.655,35.6695,66600.0
2010-04-12 15:25:00,49.13,49.17,49.09,49.1,57000.0,35.6622,35.6913,35.6332,35.6405,57000.0
2010-04-12 15:30:00,49.1,49.11,49.07,49.08,68600.0,35.6405,35.6477,35.6187,35.6259,68600.0
2010-04-12 15:35:00,49.08,49.1,49.07,49.08,63500.0,35.6259,35.6405,35.6187,35.6259,63500.0
2010-04-12 15:40:00,49.09,49.09,49.03,49.05,56000.0,35.6332,35.6332,35.5896,35.6042,56000.0
2010-04-12 15:45:00,49.06,49.06,48.93,48.98,158100.0,35.6114,35.6114,35.5171,35.5534,158100.0
2010-04-12 15:50:00,48.98,49.03,48.95,49.02,205700.0,35.5534,35.5896,35.5316,35.5824,205700.0
2010-04-12 15:55:00,49.01,49.08,49.01,49.07,239600.0,35.5751,35.6259,35.5751,35.6187,239600.0
2010-04-13 09:30:00,48.9,49.21,48.9,49.05,33700.0,35.4953,35.7203,35.4953,35.6042,33700.0
2010-04-13 09:35:00,49.08,49.28,48.99,49.24,68700.0,35.6259,35.7711,35.5606,35.7421,68700.0
2010-04-13 09:40:00,49.24,49.31,49.0,49.28,42200.0,35.7421,35.7929,35.5679,35.7711,42200.0
2010-04-13 09:45:00,49.29,49.38,49.12,49.34,64200.0,35.7784,35.8437,35.655,35.8147,64200.0
2010-04-13 09:50:00,49.34,49.36,49.25,49.28,37100.0,35.8147,35.8292,35.7493,35.7711,37100.0
2010-04-13 09:55:00,49.29,49.3,49.04,49.07,50500.0,35.7784,35.7856,35.5969,35.6187,50500.0
2010-04-13 10:00:00,49.06,49.08,48.91,49.07,56100.0,35.6114,35.6259,35.5025,35.6187,56100.0
2010-04-13 10:05:00,49.06,49.19,49.06,49.09,19800.0,35.6114,35.7058,35.6114,35.6332,19800.0
2010-04-13 10:10:00,49.08,49.15,49.05,49.13,21700.0,35.6259,35.6768,35.6042,35.6622,21700.0
2010-04-13 10:15:00,49.12,49.15,49.05,49.08,25900.0,35.655,35.6768,35.6042,35.6259,25900.0
2010-04-13 10:20:00,49.06,49.07,48.84,48.89,63000.0,35.6114,35.6187,35.4517,35.488,63000.0
2010-04-13 10:25:00,48.9,48.98,48.86,48.96,25500.0,35.4953,35.5534,35.4663,35.5388,25500.0
2010-04-13 10:30:00,48.96,48.99,48.71,48.75,38800.0,35.5388,35.5606,35.3574,35.3864,38800.0
2010-04-13 10:35:00,48.77,48.79,48.63,48.79,69200.0,35.4009,35.4154,35.2993,35.4154,69200.0
2010-04-13 10:40:00,48.79,48.94,48.72,48.94,41900.0,35.4154,35.5243,35.3646,35.5243,41900.0
2010-04-13 10:45:00,48.92,49.11,48.92,49.11,21100.0,35.5098,35.6477,35.5098,35.6477,21100.0
2010-04-13 10:50:00,49.12,49.18,49.04,49.18,35300.0,35.655,35.6985,35.5969,35.6985,35300.0
2010-04-13 10:55:00,49.19,49.29,49.09,49.15,62000.0,35.7058,35.7784,35.6332,35.6768,62000.0
2010-04-13 11:00:00,49.15,49.18,49.05,49.06,34200.0,35.6768,35.6985,35.6042,35.6114,34200.0
2010-04-13 11:05:00,49.07,49.13,49.06,49.08,11600.0,35.6187,35.6622,35.6114,35.6259,11600.0
2010-04-13 11:10:00,49.1,49.1,48.98,49.02,9800.0,35.6405,35.6405,35.5534,35.5824,9800.0
2010-04-13 11:15:00,49.02,49.15,49.0,49.12,15800.0,35.5824,35.6768,35.5679,35.655,15800.0
2010-04-13 11:20:00,49.12,49.15,49.03,49.03,52900.0,35.655,35.6768,35.5896,35.5896,52900.0
2010-04-13 11:25:00,49.03,49.06,49.0,49.0,14800.0,35.5896,35.6114,35.5679,35.5679,14800.0
2010-04-13 11:30:00,48.99,49.07,48.99,49.05,16000.0,35.5606,35.6187,35.5606,35.6042,16000.0
2010-04-13 11:35:00,49.05,49.08,49.0,49.0,16400.0,35.6042,35.6259,35.5679,35.5679,16400.0
2010-04-13 11:40:00,49.0,49.08,48.99,49.04,14900.0,35.5679,35.6259,35.5606,35.5969,14900.0
2010-04-13 11:45:00,49.04,49.07,49.0,49.0,13700.0,35.5969,35.6187,35.5679,35.5679,13700.0
2010-04-13 11:50:00,49.02,49.03,48.96,48.96,14200.0,35.5824,35.5896,35.5388,35.5388,14200.0
2010-04-13 11:55:00,48.98,48.98,48.94,48.95,14900.0,35.5534,35.5534,35.5243,35.5316,14900.0
2010-04-13 12:00:00,48.96,48.96,48.9,48.93,29200.0,35.5388,35.5388,35.4953,35.5171,29200.0
2010-04-13 12:05:00,48.94,48.95,48.89,48.89,11000.0,35.5243,35.5316,35.488,35.488,11000.0
2010-04-13 12:10:00,48.9,48.96,48.89,48.95,11000.0,35.4953,35.5388,35.488,35.5316,11000.0
2010-04-13 12:15:00,48.96,49.09,48.96,49.09,18400.0,35.5388,35.6332,35.5388,35.6332,18400.0
2010-04-13 12:20:00,49.1,49.13,49.05,49.06,10600.0,35.6405,35.6622,35.6042,35.6114,10600.0
2010-04-13 12:25:00,49.06,49.07,49.03,49.03,25100.0,35.6114,35.6187,35.5896,35.5896,25100.0
2010-04-13 12:30:00,49.03,49.05,48.97,48.97,13400.0,35.5896,35.6042,35.5461,35.5461,13400.0
2010-04-13 12:35:00,48.98,49.0,48.96,48.97,8500.0,35.5534,35.5679,35.5388,35.5461,8500.0
2010-04-13 12:40:00,48.98,49.0,48.97,48.99,10300.0,35.5534,35.5679,35.5461,35.5606,10300.0
2010-04-13 12:45:00,48.99,49.0,48.96,49.0,12800.0,35.5606,35.5679,35.5388,35.5679,12800.0
2010-04-13 12:50:00,49.0,49.03,48.98,48.99,34900.0,35.5679,35.5896,35.5534,35.5606,34900.0
2010-04-13 12:55:00,48.99,49.14,48.99,49.06,36100.0,35.5606,35.6695,35.5606,35.6114,36100.0
2010-04-13 13:00:00,49.05,49.08,49.05,49.06,16100.0,35.6042,35.6259,35.6042,35.6114,16100.0
2010-04-13 13:05:00,49.06,49.07,49.02,49.06,21500.0,35.6114,35.6187,35.5824,35.6114,21500.0
2010-04-13 13:10:00,49.07,49.15,49.06,49.09,31600.0,35.6187,35.6768,35.6114,35.6332,31600.0
2010-04-13 13:15:00,49.1,49.11,49.05,49.06,12000.0,35.6405,35.6477,35.6042,35.6114,12000.0
2010-04-13 13:20:00,49.06,49.08,49.03,49.05,9500.0,35.6114,35.6259,35.5896,35.6042,9500.0
2010-04-13 13:25:00,49.06,49.12,49.06,49.1,9800.0,35.6114,35.655,35.6114,35.6405,9800.0
2010-04-13 13:30:00,49.09,49.15,49.08,49.14,19700.0,35.6332,35.6768,35.6259,35.6695,19700.0
2010-04-13 13:35:00,49.14,49.15,49.08,49.09,21500.0,35.6695,35.6768,35.6259,35.6332,21500.0
2010-04-13 13:40:00,49.1,49.12,49.08,49.08,31600.0,35.6405,35.655,35.6259,35.6259,31600.0
2010-04-13 13:45:00,49.08,49.1,49.02,49.04,40000.0,35.6259,35.6405,35.5824,35.5969,40000.0
2010-04-13 13:50:00,49.04,49.04,49.01,49.04,18900.0,35.5969,35.5969,35.5751,35.5969,18900.0
2010-04-13 13:55:00,49.03,49.06,49.01,49.05,20000.0,35.5896,35.6114,35.5751,35.6042,20000.0
2010-04-13 14:00:00,49.05,49.06,48.98,49.05,26800.0,35.6042,35.6114,35.5534,35.6042,26800.0
2010-04-13 14:05:00,49.04,49.04,48.95,48.96,35000.0,35.5969,35.5969,35.5316,35.5388,35000.0
2010-04-13 14:10:00,48.95,49.0,48.95,48.99,14300.0,35.5316,35.5679,35.5316,35.5606,14300.0
2010-04-13 14:15:00,48.99,49.01,48.97,49.01,14500.0,35.5606,35.5751,35.5461,35.5751,14500.0
2010-04-13 14:20:00,49.0,49.01,48.96,48.97,35700.0,35.5679,35.5751,35.5388,35.5461,35700.0
2010-04-13 14:25:00,48.95,48.97,48.91,48.92,28300.0,35.5316,35.5461,35.5025,35.5098,28300.0
2010-04-13 14:30:00,48.92,48.97,48.9,48.96,15800.0,35.5098,35.5461,35.4953,35.5388,15800.0
2010-04-13 14:35:00,48.97,48.97,48.9,48.92,22100.0,35.5461,35.5461,35.4953,35.5098,22100.0
2010-04-13 14:40:00,48.92,48.97,48.92,48.93,16200.0,35.5098,35.5461,35.5098,35.5171,16200.0
2010-04-13 14:45:00,48.93,48.97,48.92,48.96,21700.0,35.5171,35.5461,35.5098,35.5388,21700.0
2010-04-13 14:50:00,48.96,49.01,48.94,49.01,25900.0,35.5388,35.5751,35.5243,35.5751,25900.0
2010-04-13 14:55:00,49.01,49.03,48.93,48.93,27300.0,35.5751,35.5896,35.5171,35.5171,27300.0
2010-04-13 15:00:00,48.93,48.97,48.89,48.94,29600.0,35.5171,35.5461,35.488,35.5243,29600.0
2010-04-13 15:05:00,48.94,48.94,48.9,48.92,21400.0,35.5243,35.5243,35.4953,35.5098,21400.0
2010-04-13 15:10:00,48.92,48.93,48.91,48.92,10500.0,35.5098,35.5171,35.5025,35.5098,10500.0
2010-04-13 15:15:00,48.91,49.06,48.89,49.06,34200.0,35.5025,35.6114,35.488,35.6114,34200.0
2010-04-13 15:20:00,49.06,49.06,48.99,49.02,51100.0,35.6114,35.6114,35.5606,35.5824,51100.0
2010-04-13 15:25:00,49.03,49.08,49.0,49.05,53800.0,35.5896,35.6259,35.5679,35.6042,53800.0
2010-04-13 15:30:00,49.06,49.11,49.06,49.1,47000.0,35.6114,35.6477,35.6114,35.6405,47000.0
2010-04-13 15:35:00,49.1,49.11,49.05,49.09,45500.0,35.6405,35.6477,35.6042,35.6332,45500.0
2010-04-13 15:40:00,49.09,49.12,49.04,49.09,65600.0,35.6332,35.655,35.5969,35.6332,65600.0
2010-04-13 15:45:00,49.09,49.11,49.06,49.09,85100.0,35.6332,35.6477,35.6114,35.6332,85100.0
2010-04-13 15:50:00,49.09,49.16,49.08,49.14,91300.0,35.6332,35.684,35.6259,35.6695,91300.0
2010-04-13 15:55:00,49.14,49.15,49.07,49.08,115400.0,35.6695,35.6768,35.6187,35.6259,115400.0
2010-04-14 09:30:00,49.49,49.5,49.35,49.41,48700.0,35.9236,35.9308,35.8219,35.8655,48700.0
2010-04-14 09:35:00,49.37,49.45,49.32,49.34,35300.0,35.8364,35.8945,35.8002,35.8147,35300.0
2010-04-14 09:40:00,49.38,49.45,49.37,49.38,30200.0,35.8437,35.8945,35.8364,35.8437,30200.0
2010-04-14 09:45:00,49.38,49.41,49.33,49.38,48900.0,35.8437,35.8655,35.8074,35.8437,48900.0
2010-04-14 09:50:00,49.37,49.37,49.24,49.35,72600.0,35.8364,35.8364,35.7421,35.8219,72600.0
2010-04-14 09:55:00,49.35,49.44,49.2,49.41,158200.0,35.8219,35.8873,35.713,35.8655,158200.0
2010-04-14 10:00:00,49.4,49.43,49.27,49.4,68100.0,35.8582,35.88,35.7639,35.8582,68100.0
2010-04-14 10:05:00,49.39,49.43,49.26,49.35,113900.0,35.851,35.88,35.7566,35.8219,113900.0
2010-04-14 10:10:00,49.36,49.38,49.21,49.24,24600.0,35.8292,35.8437,35.7203,35.7421,24600.0
2010-04-14 10:15:00,49.22,49.36,49.14,49.34,12700.0,35.7276,35.8292,35.6695,35.8147,12700.0
2010-04-14 10:20:00,49.34,49.4,49.33,49.33,15900.0,35.8147,35.8582,35.8074,35.8074,15900.0
2010-04-14 10:25:00,49.34,49.35,49.26,49.29,28800.0,35.8147,35.8219,35.7566,35.7784,28800.0
2010-04-14 10:30:00,49.29,49.35,49.05,49.08,49300.0,35.7784,35.8219,35.6042,35.6259,49300.0
2010-04-14 10:35:00,49.09,49.2,49.09,49.12,19000.0,35.6332,35.713,35.6332,35.655,19000.0
2010-04-14 10:40:00,49.16,49.2,49.13,49.18,26400.0,35.684,35.713,35.6622,35.6985,26400.0
2010-04-14 10:45:00,49.18,49.27,49.14,49.27,15700.0,35.6985,35.7639,35.6695,35.7639,15700.0
2010-04-14 10:50:00,49.27,49.41,49.26,49.37,31900.0,35.7639,35.8655,35.7566,35.8364,31900.0
2010-04-14 10:55:00,49.36,49.38,49.29,49.38,13600.0,35.8292,35.8437,35.7784,35.8437,13600.0
2010-04-14 11:00:00,49.37,49.47,49.33,49.37,23100.0,35.8364,35.909,35.8074,35.8364,23100.0
2010-04-14 11:05:00,49.37,49.4,49.25,49.31,15200.0,35.8364,35.8582,35.7493,35.7929,15200.0
2010-04-14 11:10:00,49.3,49.38,49.3,49.38,10700.0,35.7856,35.8437,35.7856,35.8437,10700.0
2010-04-14 11:15:00,49.35,49.4,49.35,49.38,25400.0,35.8219,35.8582,35.8219,35.8437,25400.0
2010-04-14 11:20:00,49.37,49.39,49.32,49.36,12700.0,35.8364,35.851,35.8002,35.8292,12700.0
2010-04-14 11:25:00,49.36,49.44,49.34,49.37,30400.0,35.8292,35.8873,35.8147,35.8364,30400.0
2010-04-14 11:30:00,49.37,49.37,49.31,49.33,12600.0,35.8364,35.8364,35.7929,35.8074,12600.0
2010-04-14 11:35:00,49.31,49.36,49.31,49.32,11400.0,35.7929,35.8292,35.7929,35.8002,11400.0
2010-04-14 11:40:00,49.32,49.36,49.31,49.36,19900.0,35.8002,35.8292,35.7929,35.8292,19900.0
2010-04-14 11:45:00,49.35,49.39,49.28,49.28,21300.0,35.8219,35.851,35.7711,35.7711,21300.0
2010-04-14 11:50:00,49.3,49.37,49.26,49.36,12500.0,35.7856,35.8364,35.7566,35.8292,12500.0
2010-04-14 11:55:00,49.36,49.37,49.32,49.35,10800.0,35.8292,35.8364,35.8002,35.8219,10800.0
2010-04-14 12:00:00,49.35,49.39,49.29,49.29,23000.0,35.8219,35.851,35.7784,35.7784,23000.0
2010-04-14 12:05:00,49.29,49.3,49.24,49.3,18300.0,35.7784,35.7856,35.7421,35.7856,18300.0
2010-04-14 12:10:00,49.28,49.31,49.27,49.31,5100.0,35.7711,35.7929,35.7639,35.7929,5100.0
2010-04-14 12:15:00,49.3,49.32,49.24,49.31,17900.0,35.7856,35.8002,35.7421,35.7929,17900.0
2010-04-14 12:20:00,49.31,49.31,49.26,49.26,10300.0,35.7929,35.7929,35.7566,35.7566,10300.0
2010-04-14 12:25:00,49.26,49.28,49.24,49.28,17100.0,35.7566,35.7711,35.7421,35.7711,17100.0
2010-04-14 12:30:00,49.28,49.32,49.22,49.26,207700.0,35.7711,35.8002,35.7276,35.7566,207700.0
2010-04-14 12:35:00,49.26,49.41,49.25,49.4,17500.0,35.7566,35.8655,35.7493,35.8582,17500.0
2010-04-14 12:40:00,49.4,49.44,49.39,49.4,17900.0,35.8582,35.8873,35.851,35.8582,17900.0
2010-04-14 12:45:00,49.39,49.42,49.36,49.39,12400.0,35.851,35.8727,35.8292,35.851,12400.0
2010-04-14 12:50:00,49.4,49.44,49.39,49.44,14000.0,35.8582,35.8873,35.851,35.8873,14000.0
2010-04-14 12:55:00,49.44,49.45,49.41,49.45,29700.0,35.8873,35.8945,35.8655,35.8945,29700.0
2010-04-14 13:00:00,49.44,49.59,49.4,49.59,58000.0,35.8873,35.9961,35.8582,35.9961,58000.0
2010-04-14 13:05:00,49.58,49.67,49.58,49.65,35000.0,35.9889,36.0542,35.9889,36.0397,35000.0
2010-04-14 13:10:00,49.66,49.76,49.66,49.76,15100.0,36.047,36.1195,36.047,36.1195,15100.0
2010-04-14 13:15:00,49.76,49.81,49.66,49.66,14000.0,36.1195,36.1558,36.047,36.047,14000.0
2010-04-14 13:20:00,49.66,49.76,49.66,49.75,12900.0,36.047,36.1195,36.047,36.1123,12900.0
2010-04-14 13:25:00,49.74,49.82,49.72,49.81,28200.0,36.105,36.1631,36.0905,36.1558,28200.0
2010-04-14 13:30:00,49.82,49.84,49.73,49.76,31000.0,36.1631,36.1776,36.0978,36.1195,31000.0
2010-04-14 13:35:00,49.75,49.75,49.68,49.71,11500.0,36.1123,36.1123,36.0615,36.0832,11500.0
2010-04-14 13:40:00,49.71,49.71,49.6,49.61,14800.0,36.0832,36.0832,36.0034,36.0107,14800.0
2010-04-14 13:45:00,49.62,49.63,49.6,49.61,8100.0,36.0179,36.0252,36.0034,36.0107,8100.0
2010-04-14 13:50:00,49.61,49.63,49.58,49.58,8800.0,36.0107,36.0252,35.9889,35.9889,8800.0
2010-04-14 13:55:00,49.58,49.62,49.55,49.56,18700.0,35.9889,36.0179,35.9671,35.9744,18700.0
2010-04-14 14:00:00,49.55,49.61,49.55,49.58,31800.0,35.9671,36.0107,35.9671,35.9889,31800.0
2010-04-14 14:05:00,49.58,49.6,49.54,49.54,22200.0,35.9889,36.0034,35.9598,35.9598,22200.0
2010-04-14 14:10:00,49.54,49.61,49.54,49.59,12400.0,35.9598,36.0107,35.9598,35.9961,12400.0
2010-04-14 14:15:00,49.58,49.61,49.55,49.57,11600.0,35.9889,36.0107,35.9671,35.9816,11600.0
2010-04-14 14:20:00,49.57,49.71,49.57,49.7,20800.0,35.9816,36.0832,35.9816,36.076,20800.0
2010-04-14 14:25:00,49.7,49.7,49.65,49.7,23500.0,36.076,36.076,36.0397,36.076,23500.0
2010-04-14 14:30:00,49.72,49.79,49.72,49.78,21700.0,36.0905,36.1413,36.0905,36.1341,21700.0
2010-04-14 14:35:00,49.77,49.77,49.72,49.73,23200.0,36.1268,36.1268,36.0905,36.0978,23200.0
2010-04-14 14:40:00,49.73,49.78,49.72,49.76,15200.0,36.0978,36.1341,36.0905,36.1195,15200.0
2010-04-14 14:45:00,49.76,49.76,49.66,49.71,36500.0,36.1195,36.1195,36.047,36.0832,36500.0
2010-04-14 14:50:00,49.72,49.72,49.64,49.69,19900.0,36.0905,36.0905,36.0324,36.0687,19900.0
2010-04-14 14:55:00,49.69,49.72,49.68,49.7,10500.0,36.0687,36.0905,36.0615,36.076,10500.0
2010-04-14 15:00:00,49.69,49.72,49.66,49.67,20700.0,36.0687,36.0905,36.047,36.0542,20700.0
2010-04-14 15:05:00,49.66,49.67,49.63,49.66,22800.0,36.047,36.0542,36.0252,36.047,22800.0
2010-04-14 15:10:00,49.67,49.7,49.63,49.63,19600.0,36.0542,36.076,36.0252,36.0252,19600.0
2010-04-14 15:15:00,49.62,49.69,49.57,49.57,33500.0,36.0179,36.0687,35.9816,35.9816,33500.0
2010-04-14 15:20:00,49.58,49.61,49.54,49.59,43000.0,35.9889,36.0107,35.9598,35.9961,43000.0
2010-04-14 15:25:00,49.59,49.62,49.57,49.59,38300.0,35.9961,36.0179,35.9816,35.9961,38300.0
2010-04-14 15:30:00,49.59,49.71,49.59,49.69,83600.0,35.9961,36.0832,35.9961,36.0687,83600.0
2010-04-14 15:35:00,49.69,49.79,49.67,49.78,74700.0,36.0687,36.1413,36.0542,36.1341,74700.0
2010-04-14 15:40:00,49.78,49.78,49.71,49.76,77800.0,36.1341,36.1341,36.0832,36.1195,77800.0
2010-04-14 15:45:00,49.77,49.82,49.73,49.81,77400.0,36.1268,36.1631,36.0978,36.1558,77400.0
2010-04-14 15:50:00,49.8,49.88,49.77,49.8,138200.0,36.1486,36.2066,36.1268,36.1486,138200.0
2010-04-14 15:55:00,49.79,49.8,49.69,49.7,161000.0,36.1413,36.1486,36.0687,36.076,161000.0
2010-04-15 09:30:00,49.41,49.69,49.41,49.57,16600.0,35.8655,36.0687,35.8655,35.9816,16600.0
2010-04-15 09:35:00,49.55,49.55,49.32,49.46,17300.0,35.9671,35.9671,35.8002,35.9018,17300.0
2010-04-15 09:40:00,49.5,49.51,49.36,49.41,18300.0,35.9308,35.9381,35.8292,35.8655,18300.0
2010-04-15 09:45:00,49.39,49.61,49.39,49.6,24400.0,35.851,36.0107,35.851,36.0034,24400.0
2010-04-15 09:50:00,49.61,49.67,49.56,49.63,20500.0,36.0107,36.0542,35.9744,36.0252,20500.0
2010-04-15 09:55:00,49.64,49.69,49.54,49.59,18200.0,36.0324,36.0687,35.9598,35.9961,18200.0
2010-04-15 10:00:00,49.61,49.63,49.51,49.55,46300.0,36.0107,36.0252,35.9381,35.9671,46300.0
2010-04-15 10:05:00,49.55,49.71,49.55,49.6,32200.0,35.9671,36.0832,35.9671,36.0034,32200.0
2010-04-15 10:10:00,49.61,49.63,49.51,49.6,15500.0,36.0107,36.0252,35.9381,36.0034,15500.0
2010-04-15 10:15:00,49.61,49.72,49.61,49.67,9000.0,36.0107,36.0905,36.0107,36.0542,9000.0
2010-04-15 10:20:00,49.67,49.75,49.61,49.75,20800.0,36.0542,36.1123,36.0107,36.1123,20800.0
2010-04-15 10:25:00,49.75,49.84,49.7,49.75,13800.0,36.1123,36.1776,36.076,36.1123,13800.0
2010-04-15 10:30:00,49.77,49.86,49.77,49.83,15300.0,36.1268,36.1921,36.1268,36.1703,15300.0
2010-04-15 10:35:00,49.83,49.91,49.79,49.86,21800.0,36.1703,36.2284,36.1413,36.1921,21800.0
2010-04-15 10:40:00,49.86,49.99,49.82,49.98,27500.0,36.1921,36.2865,36.1631,36.2792,27500.0
2010-04-15 10:45:00,49.97,49.99,49.78,49.83,49800.0,36.272,36.2865,36.1341,36.1703,49800.0
2010-04-15 10:50:00,49.84,49.86,49.78,49.83,45900.0,36.1776,36.1921,36.1341,36.1703,45900.0
2010-04-15 10:55:00,49.83,49.93,49.81,49.9,14900.0,36.1703,36.2429,36.1558,36.2212,14900.0
2010-04-15 11:00:00,49.92,49.97,49.85,49.87,21000.0,36.2357,36.272,36.1849,36.1994,21000.0
2010-04-15 11:05:00,49.87,49.89,49.81,49.81,15300.0,36.1994,36.2139,36.1558,36.1558,15300.0
2010-04-15 11:10:00,49.8,49.85,49.68,49.69,14100.0,36.1486,36.1849,36.0615,36.0687,14100.0
2010-04-15 11:15:00,49.7,49.73,49.62,49.69,20200.0,36.076,36.0978,36.0179,36.0687,20200.0
2010-04-15 11:20:00,49.69,49.71,49.59,49.69,16000.0,36.0687,36.0832,35.9961,36.0687,16000.0
2010-04-15 11:25:00,49.7,49.71,49.53,49.57,49900.0,36.076,36.0832,35.9526,35.9816,49900.0
2010-04-15 11:30:00,49.58,49.61,49.5,49.59,15700.0,35.9889,36.0107,35.9308,35.9961,15700.0
2010-04-15 11:35:00,49.61,49.73,49.59,49.67,22900.0,36.0107,36.0978,35.9961,36.0542,22900.0
2010-04-15 11:40:00,49.67,49.67,49.55,49.58,9500.0,36.0542,36.0542,35.9671,35.9889,9500.0
2010-04-15 11:45:00,49.59,49.59,49.43,49.5,29000.0,35.9961,35.9961,35.88,35.9308,29000.0
2010-04-15 11:50:00,49.51,49.52,49.44,49.52,14400.0,35.9381,35.9453,35.8873,35.9453,14400.0
2010-04-15 11:55:00,49.52,49.52,49.3,49.4,31500.0,35.9453,35.9453,35.7856,35.8582,31500.0
2010-04-15 12:00:00,49.39,49.39,49.25,49.29,28500.0,35.851,35.851,35.7493,35.7784,28500.0
2010-04-15 12:05:00,49.29,49.37,49.26,49.35,9100.0,35.7784,35.8364,35.7566,35.8219,9100.0
2010-04-15 12:10:00,49.33,49.43,49.29,49.4,17200.0,35.8074,35.88,35.7784,35.8582,17200.0
2010-04-15 12:15:00,49.42,49.48,49.42,49.46,13700.0,35.8727,35.9163,35.8727,35.9018,13700.0
2010-04-15 12:20:00,49.46,49.51,49.42,49.43,11300.0,35.9018,35.9381,35.8727,35.88,11300.0
2010-04-15 12:25:00,49.43,49.52,49.41,49.49,30500.0,35.88,35.9453,35.8655,35.9236,30500.0
2010-04-15 12:30:00,49.51,49.51,49.46,49.49,39800.0,35.9381,35.9381,35.9018,35.9236,39800.0
2010-04-15 12:35:00,49.5,49.6,49.49,49.6,34200.0,35.9308,36.0034,35.9236,36.0034,34200.0
2010-04-15 12:40:00,49.6,49.61,49.54,49.55,30600.0,36.0034,36.0107,35.9598,35.9671,30600.0
2010-04-15 12:45:00,49.56,49.66,49.55,49.64,36700.0,35.9744,36.047,35.9671,36.0324,36700.0
2010-04-15 12:50:00,49.64,49.67,49.62,49.64,29300.0,36.0324,36.0542,36.0179,36.0324,29300.0
2010-04-15 12:55:00,49.63,49.78,49.63,49.78,31500.0,36.0252,36.1341,36.0252,36.1341,31500.0
2010-04-15 13:00:00,49.78,49.85,49.76,49.81,18000.0,36.1341,36.1849,36.1195,36.1558,18000.0
2010-04-15 13:05:00,49.82,49.9,49.79,49.89,29100.0,36.1631,36.2212,36.1413,36.2139,29100.0
2010-04-15 13:10:00,49.85,49.87,49.81,49.86,10900.0,36.1849,36.1994,36.1558,36.1921,10900.0
2010-04-15 13:15:00,49.87,49.95,49.87,49.95,43100.0,36.1994,36.2575,36.1994,36.2575,43100.0
2010-04-15 13:20:00,49.95,49.99,49.94,49.95,14300.0,36.2575,36.2865,36.2502,36.2575,14300.0
2010-04-15 13:25:00,49.95,50.0,49.94,49.98,10800.0,36.2575,36.2937,36.2502,36.2792,10800.0
2010-04-15 13:30:00,49.98,49.99,49.95,49.95,6300.0,36.2792,36.2865,36.2575,36.2575,6300.0
2010-04-15 13:35:00,49.96,50.0,49.95,49.99,35700.0,36.2647,36.2937,36.2575,36.2865,35700.0
2010-04-15 13:40:00,49.99,50.0,49.97,49.99,16500.0,36.2865,36.2937,36.272,36.2865,16500.0
2010-04-15 13:45:00,49.99,50.0,49.94,49.97,30300.0,36.2865,36.2937,36.2502,36.272,30300.0
2010-04-15 13:50:00,49.96,50.0,49.92,50.0,10500.0,36.2647,36.2937,36.2357,36.2937,10500.0
2010-04-15 13:55:00,50.0,50.1,50.0,50.1,26100.0,36.2937,36.3663,36.2937,36.3663,26100.0
2010-04-15 14:00:00,50.09,50.21,50.09,50.21,39800.0,36.3591,36.4462,36.3591,36.4462,39800.0
2010-04-15 14:05:00,50.21,50.23,50.14,50.15,23600.0,36.4462,36.4607,36.3954,36.4026,23600.0
2010-04-15 14:10:00,50.14,50.18,50.1,50.15,20100.0,36.3954,36.4244,36.3663,36.4026,20100.0
2010-04-15 14:15:00,50.15,50.18,50.14,50.17,10700.0,36.4026,36.4244,36.3954,36.4171,10700.0
2010-04-15 14:20:00,50.16,50.21,50.12,50.18,15200.0,36.4099,36.4462,36.3809,36.4244,15200.0
2010-04-15 14:25:00,50.18,50.21,50.15,50.21,8900.0,36.4244,36.4462,36.4026,36.4462,8900.0
2010-04-15 14:30:00,50.2,50.25,50.2,50.21,18000.0,36.4389,36.4752,36.4389,36.4462,18000.0
2010-04-15 14:35:00,50.21,50.22,50.09,50.1,27200.0,36.4462,36.4534,36.3591,36.3663,27200.0
2010-04-15 14:40:00,50.1,50.1,50.07,50.08,19000.0,36.3663,36.3663,36.3446,36.3518,19000.0
2010-04-15 14:45:00,50.1,50.14,50.1,50.13,29800.0,36.3663,36.3954,36.3663,36.3881,29800.0
2010-04-15 14:50:00,50.11,50.15,50.08,50.13,21700.0,36.3736,36.4026,36.3518,36.3881,21700.0
2010-04-15 14:55:00,50.13,50.14,50.08,50.11,39500.0,36.3881,36.3954,36.3518,36.3736,39500.0
2010-04-15 15:00:00,50.11,50.11,49.98,49.98,35000.0,36.3736,36.3736,36.2792,36.2792,35000.0
2010-04-15 15:05:00,49.99,50.02,49.98,49.99,26100.0,36.2865,36.3083,36.2792,36.2865,26100.0
2010-04-15 15:10:00,50.0,50.02,49.94,49.95,33100.0,36.2937,36.3083,36.2502,36.2575,33100.0
2010-04-15 15:15:00,49.96,50.01,49.96,49.98,29900.0,36.2647,36.301,36.2647,36.2792,29900.0
2010-04-15 15:20:00,49.99,50.0,49.9,49.92,25200.0,36.2865,36.2937,36.2212,36.2357,25200.0
2010-04-15 15:25:00,49.92,49.93,49.86,49.89,26800.0,36.2357,36.2429,36.1921,36.2139,26800.0
2010-04-15 15:30:00,49.89,49.93,49.87,49.89,38700.0,36.2139,36.2429,36.1994,36.2139,38700.0
2010-04-15 15:35:00,49.88,49.89,49.72,49.73,85000.0,36.2066,36.2139,36.0905,36.0978,85000.0
2010-04-15 15:40:00,49.73,49.76,49.68,49.73,50100.0,36.0978,36.1195,36.0615,36.0978,50100.0
2010-04-15 15:45:00,49.74,49.83,49.7,49.8,74900.0,36.105,36.1703,36.076,36.1486,74900.0
2010-04-15 15:50:00,49.78,49.83,49.75,49.8,81500.0,36.1341,36.1703,36.1123,36.1486,81500.0
2010-04-15 15:55:00,49.82,49.84,49.78,49.8,44200.0,36.1631,36.1776,36.1341,36.1486,44200.0
2010-04-16 09:30:00,49.41,49.77,49.41,49.72,101900.0,35.8655,36.1268,35.8655,36.0905,101900.0
2010-04-16 09:35:00,49.66,49.85,49.63,49.85,34100.0,36.047,36.1849,36.0252,36.1849,34100.0
2010-04-16 09:40:00,49.85,49.85,49.61,49.63,35300.0,36.1849,36.1849,36.0107,36.0252,35300.0
2010-04-16 09:45:00,49.63,49.75,49.5,49.53,31800.0,36.0252,36.1123,35.9308,35.9526,31800.0
2010-04-16 09:50:00,49.53,49.71,49.51,49.59,18100.0,35.9526,36.0832,35.9381,35.9961,18100.0
2010-04-16 09:55:00,49.58,49.6,49.25,49.35,61900.0,35.9889,36.0034,35.7493,35.8219,61900.0
2010-04-16 10:00:00,49.32,49.49,49.31,49.42,26100.0,35.8002,35.9236,35.7929,35.8727,26100.0
2010-04-16 10:05:00,49.44,49.56,49.44,49.47,17100.0,35.8873,35.9744,35.8873,35.909,17100.0
2010-04-16 10:10:00,49.47,49.47,49.4,49.45,14600.0,35.909,35.909,35.8582,35.8945,14600.0
2010-04-16 10:15:00,49.46,49.57,49.44,49.55,19700.0,35.9018,35.9816,35.8873,35.9671,19700.0
2010-04-16 10:20:00,49.54,49.54,49.39,49.39,16700.0,35.9598,35.9598,35.851,35.851,16700.0
2010-04-16 10:25:00,49.4,49.47,49.39,49.45,12700.0,35.8582,35.909,35.851,35.8945,12700.0
2010-04-16 10:30:00,49.46,49.62,49.46,49.58,15700.0,35.9018,36.0179,35.9018,35.9889,15700.0
2010-04-16 10:35:00,49.58,49.6,49.31,49.31,65600.0,35.9889,36.0034,35.7929,35.7929,65600.0
2010-04-16 10:40:00,49.31,49.51,49.3,49.34,73500.0,35.7929,35.9381,35.7856,35.8147,73500.0
2010-04-16 10:45:00,49.36,49.44,49.33,49.35,47500.0,35.8292,35.8873,35.8074,35.8219,47500.0
2010-04-16 10:50:00,49.35,49.38,49.12,49.12,60500.0,35.8219,35.8437,35.655,35.655,60500.0
2010-04-16 10:55:00,49.14,49.36,49.14,49.3,37200.0,35.6695,35.8292,35.6695,35.7856,37200.0
2010-04-16 11:00:00,49.3,49.48,49.29,49.47,27900.0,35.7856,35.9163,35.7784,35.909,27900.0
2010-04-16 11:05:00,49.46,49.55,49.44,49.44,24500.0,35.9018,35.9671,35.8873,35.8873,24500.0
2010-04-16 11:10:00,49.42,49.42,49.22,49.26,15600.0,35.8727,35.8727,35.7276,35.7566,15600.0
2010-04-16 11:15:00,49.25,49.27,48.85,48.85,66500.0,35.7493,35.7639,35.459,35.459,66500.0
2010-04-16 11:20:00,48.88,49.13,48.85,49.0,48100.0,35.4808,35.6622,35.459,35.5679,48100.0
2010-04-16 11:25:00,48.97,49.12,48.95,48.98,21900.0,35.5461,35.655,35.5316,35.5534,21900.0
2010-04-16 11:30:00,48.96,48.98,48.85,48.85,19300.0,35.5388,35.5534,35.459,35.459,19300.0
2010-04-16 11:35:00,48.85,49.0,48.85,48.95,17700.0,35.459,35.5679,35.459,35.5316,17700.0
2010-04-16 11:40:00,48.94,49.05,48.94,49.01,12800.0,35.5243,35.6042,35.5243,35.5751,12800.0
2010-04-16 11:45:00,49.01,49.02,48.9,48.93,15100.0,35.5751,35.5824,35.4953,35.5171,15100.0
2010-04-16 11:50:00,48.91,48.92,48.7,48.78,55800.0,35.5025,35.5098,35.3501,35.4082,55800.0
2010-04-16 11:55:00,48.78,48.81,48.66,48.7,36700.0,35.4082,35.43,35.3211,35.3501,36700.0
2010-04-16 12:00:00,48.71,48.77,48.63,48.72,26100.0,35.3574,35.4009,35.2993,35.3646,26100.0
2010-04-16 12:05:00,48.7,48.75,48.63,48.67,33200.0,35.3501,35.3864,35.2993,35.3283,33200.0
2010-04-16 12:10:00,48.68,48.69,48.58,48.67,26500.0,35.3356,35.3429,35.263,35.3283,26500.0
2010-04-16 12:15:00,48.66,48.67,48.58,48.6,26500.0,35.3211,35.3283,35.263,35.2775,26500.0
2010-04-16 12:20:00,48.6,48.64,48.55,48.58,45600.0,35.2775,35.3066,35.2412,35.263,45600.0
2010-04-16 12:25:00,48.58,48.6,48.4,48.47,56100.0,35.263,35.2775,35.1323,35.1832,56100.0
2010-04-16 12:30:00,48.48,48.48,48.4,48.45,47400.0,35.1904,35.1904,35.1323,35.1686,47400.0
2010-04-16 12:35:00,48.45,48.51,48.21,48.22,67600.0,35.1686,35.2122,34.9944,35.0017,67600.0
2010-04-16 12:40:00,48.21,48.32,48.2,48.3,34300.0,34.9944,35.0743,34.9872,35.0598,34300.0
2010-04-16 12:45:00,48.3,48.42,48.29,48.42,42700.0,35.0598,35.1469,35.0525,35.1469,42700.0
2010-04-16 12:50:00,48.4,48.6,48.4,48.55,49800.0,35.1323,35.2775,35.1323,35.2412,49800.0
2010-04-16 12:55:00,48.52,48.55,48.47,48.51,36400.0,35.2195,35.2412,35.1832,35.2122,36400.0
2010-04-16 13:00:00,48.51,48.61,48.46,48.5,23300.0,35.2122,35.2848,35.1759,35.2049,23300.0
2010-04-16 13:05:00,48.47,48.57,48.45,48.57,30000.0,35.1832,35.2557,35.1686,35.2557,30000.0
2010-04-16 13:10:00,48.56,48.57,48.46,48.47,46800.0,35.2485,35.2557,35.1759,35.1832,46800.0
2010-04-16 13:15:00,48.49,48.5,48.35,48.38,42800.0,35.1977,35.2049,35.0961,35.1178,42800.0
2010-04-16 13:20:00,48.37,48.38,48.31,48.33,27300.0,35.1106,35.1178,35.067,35.0815,27300.0
2010-04-16 13:25:00,48.34,48.41,48.3,48.39,36500.0,35.0888,35.1396,35.0598,35.1251,36500.0
2010-04-16 13:30:00,48.39,48.43,48.33,48.35,43400.0,35.1251,35.1541,35.0815,35.0961,43400.0
2010-04-16 13:35:00,48.35,48.38,48.27,48.33,28100.0,35.0961,35.1178,35.038,35.0815,28100.0
2010-04-16 13:40:00,48.32,48.41,48.32,48.37,39700.0,35.0743,35.1396,35.0743,35.1106,39700.0
2010-04-16 13:45:00,48.39,48.4,48.29,48.32,25700.0,35.1251,35.1323,35.0525,35.0743,25700.0
2010-04-16 13:50:00,48.32,48.36,48.28,48.32,32000.0,35.0743,35.1033,35.0452,35.0743,32000.0
2010-04-16 13:55:00,48.31,48.39,48.25,48.38,21800.0,35.067,35.1251,35.0235,35.1178,21800.0
2010-04-16 14:00:00,48.38,48.48,48.37,48.47,19600.0,35.1178,35.1904,35.1106,35.1832,19600.0
2010-04-16 14:05:00,48.47,48.66,48.47,48.63,35300.0,35.1832,35.3211,35.1832,35.2993,35300.0
2010-04-16 14:10:00,48.63,48.66,48.6,48.61,27300.0,35.2993,35.3211,35.2775,35.2848,27300.0
2010-04-16 14:15:00,48.63,48.74,48.62,48.7,38300.0,35.2993,35.3791,35.292,35.3501,38300.0
2010-04-16 14:20:00,48.7,48.72,48.63,48.66,32600.0,35.3501,35.3646,35.2993,35.3211,32600.0
2010-04-16 14:25:00,48.67,48.67,48.6,48.65,14800.0,35.3283,35.3283,35.2775,35.3138,14800.0
2010-04-16 14:30:00,48.66,48.74,48.66,48.74,14800.0,35.3211,35.3791,35.3211,35.3791,14800.0
2010-04-16 14:35:00,48.74,48.74,48.57,48.62,27900.0,35.3791,35.3791,35.2557,35.292,27900.0
2010-04-16 14:40:00,48.61,48.71,48.56,48.66,25600.0,35.2848,35.3574,35.2485,35.3211,25600.0
2010-04-16 14:45:00,48.65,48.7,48.59,48.62,24400.0,35.3138,35.3501,35.2703,35.292,24400.0
2010-04-16 14:50:00,48.63,48.69,48.59,48.68,25700.0,35.2993,35.3429,35.2703,35.3356,25700.0
2010-04-16 14:55:00,48.67,48.67,48.56,48.56,15600.0,35.3283,35.3283,35.2485,35.2485,15600.0
2010-04-16 15:00:00,48.57,48.63,48.45,48.46,102400.0,35.2557,35.2993,35.1686,35.1759,102400.0
2010-04-16 15:05:00,48.47,48.49,48.38,48.47,63300.0,35.1832,35.1977,35.1178,35.1832,63300.0
2010-04-16 15:10:00,48.47,48.55,48.47,48.52,56000.0,35.1832,35.2412,35.1832,35.2195,56000.0
2010-04-16 15:15:00,48.53,48.6,48.51,48.55,35300.0,35.2267,35.2775,35.2122,35.2412,35300.0
2010-04-16 15:20:00,48.56,48.61,48.52,48.55,45300.0,35.2485,35.2848,35.2195,35.2412,45300.0
2010-04-16 15:25:00,48.54,48.6,48.47,48.57,68100.0,35.234,35.2775,35.1832,35.2557,68100.0
2010-04-16 15:30:00,48.57,48.7,48.51,48.67,131200.0,35.2557,35.3501,35.2122,35.3283,131200.0
2010-04-16 15:35:00,48.67,48.79,48.62,48.75,93800.0,35.3283,35.4154,35.292,35.3864,93800.0
2010-04-16 15:40:00,48.75,48.77,48.63,48.73,121400.0,35.3864,35.4009,35.2993,35.3719,121400.0
2010-04-16 15:45:00,48.73,48.8,48.65,48.7,127800.0,35.3719,35.4227,35.3138,35.3501,127800.0
2010-04-16 15:50:00,48.7,48.75,48.65,48.68,98300.0,35.3501,35.3864,35.3138,35.3356,98300.0
2010-04-16 15:55:00,48.68,48.74,48.65,48.69,141100.0,35.3356,35.3791,35.3138,35.3429,141100.0
2010-04-19 09:30:00,48.44,48.87,48.36,48.86,45200.0,35.1614,35.4735,35.1033,35.4663,45200.0
2010-04-19 09:35:00,48.86,48.89,48.25,48.25,42100.0,35.4663,35.488,35.0235,35.0235,42100.0
2010-04-19 09:40:00,48.24,48.44,48.24,48.43,26800.0,35.0162,35.1614,35.0162,35.1541,26800.0
2010-04-19 09:45:00,48.4,48.43,48.21,48.25,44000.0,35.1323,35.1541,34.9944,35.0235,44000.0
2010-04-19 09:50:00,48.24,48.32,48.11,48.15,94400.0,35.0162,35.0743,34.9218,34.9509,94400.0
2010-04-19 09:55:00,48.17,48.32,48.14,48.25,49600.0,34.9654,35.0743,34.9436,35.0235,49600.0
2010-04-19 10:00:00,48.27,48.35,48.17,48.17,32900.0,35.038,35.0961,34.9654,34.9654,32900.0
2010-04-19 10:05:00,48.17,48.3,48.15,48.26,37400.0,34.9654,35.0598,34.9509,35.0307,37400.0
2010-04-19 10:10:00,48.28,48.28,48.18,48.24,19900.0,35.0452,35.0452,34.9727,35.0162,19900.0
2010-04-19 10:15:00,48.27,48.36,48.22,48.29,21000.0,35.038,35.1033,35.0017,35.0525,21000.0
2010-04-19 10:20:00,48.29,48.31,48.11,48.19,32100.0,35.0525,35.067,34.9218,34.9799,32100.0
2010-04-19 10:25:00,48.19,48.24,47.92,48.04,43400.0,34.9799,35.0162,34.7839,34.871,43400.0
2010-04-19 10:30:00,48.02,48.11,47.91,47.98,24600.0,34.8565,34.9218,34.7767,34.8275,24600.0
2010-04-19 10:35:00,47.98,47.99,47.88,47.96,33100.0,34.8275,34.8347,34.7549,34.813,33100.0
2010-04-19 10:40:00,47.96,48.0,47.79,47.83,67400.0,34.813,34.842,34.6896,34.7186,67400.0
2010-04-19 10:45:00,47.83,47.85,47.52,47.6,91000.0,34.7186,34.7331,34.4936,34.5516,91000.0
2010-04-19 10:50:00,47.6,47.8,47.6,47.74,48900.0,34.5516,34.6968,34.5516,34.6533,48900.0
2010-04-19 10:55:00,47.75,48.2,47.66,47.69,107900.0,34.6605,34.9872,34.5952,34.617,107900.0
2010-04-19 11:00:00,47.71,47.78,47.61,47.66,45700.0,34.6315,34.6823,34.5589,34.5952,45700.0
2010-04-19 11:05:00,47.65,47.84,47.64,47.7,17000.0,34.5879,34.7259,34.5807,34.6242,17000.0
2010-04-19 11:10:00,47.7,47.7,47.45,47.54,53500.0,34.6242,34.6242,34.4428,34.5081,53500.0
2010-04-19 11:15:00,47.55,47.7,47.54,47.67,43600.0,34.5154,34.6242,34.5081,34.6025,43600.0
2010-04-19 11:20:00,47.67,47.75,47.65,47.74,37000.0,34.6025,34.6605,34.5879,34.6533,37000.0
2010-04-19 11:25:00,47.74,47.75,47.45,47.47,37500.0,34.6533,34.6605,34.4428,34.4573,37500.0
2010-04-19 11:30:00,47.48,47.51,47.43,47.44,24400.0,34.4645,34.4863,34.4282,34.4355,24400.0
2010-04-19 11:35:00,47.44,47.45,47.23,47.24,70600.0,34.4355,34.4428,34.2831,34.2903,70600.0
2010-04-19 11:40:00,47.24,47.3,47.13,47.15,48200.0,34.2903,34.3339,34.2105,34.225,48200.0
2010-04-19 11:45:00,47.13,47.18,47.07,47.18,35600.0,34.2105,34.2468,34.1669,34.2468,35600.0
2010-04-19 11:50:00,47.17,47.18,46.97,47.01,90500.0,34.2395,34.2468,34.0943,34.1234,90500.0
2010-04-19 11:55:00,47.0,47.01,46.81,46.83,62300.0,34.1161,34.1234,33.9782,33.9927,62300.0
2010-04-19 12:00:00,46.84,46.85,46.66,46.69,87300.0,34.0,34.0072,33.8693,33.8911,87300.0
2010-04-19 12:05:00,46.7,46.81,46.65,46.71,58500.0,33.8984,33.9782,33.8621,33.9056,58500.0
2010-04-19 12:10:00,46.71,46.73,46.53,46.61,49200.0,33.9056,33.9201,33.775,33.833,49200.0
2010-04-19 12:15:00,46.63,46.78,46.61,46.78,52500.0,33.8475,33.9564,33.833,33.9564,52500.0
2010-04-19 12:20:00,46.78,46.97,46.78,46.97,29000.0,33.9564,34.0943,33.9564,34.0943,29000.0
2010-04-19 12:25:00,46.96,46.99,46.76,46.82,57100.0,34.0871,34.1089,33.9419,33.9855,57100.0
2010-04-19 12:30:00,46.83,46.89,46.77,46.79,21000.0,33.9927,34.0363,33.9492,33.9637,21000.0
2010-04-19 12:35:00,46.78,46.79,46.71,46.72,29200.0,33.9564,33.9637,33.9056,33.9129,29200.0
2010-04-19 12:40:00,46.73,46.88,46.71,46.88,22200.0,33.9201,34.029,33.9056,34.029,22200.0
2010-04-19 12:45:00,46.89,47.0,46.89,46.9,63900.0,34.0363,34.1161,34.0363,34.0435,63900.0
2010-04-19 12:50:00,46.89,46.92,46.82,46.89,81900.0,34.0363,34.0581,33.9855,34.0363,81900.0
2010-04-19 12:55:00,46.89,46.92,46.82,46.85,39900.0,34.0363,34.0581,33.9855,34.0072,39900.0
2010-04-19 13:00:00,46.84,46.85,46.74,46.74,31300.0,34.0,34.0072,33.9274,33.9274,31300.0
2010-04-19 13:05:00,46.73,46.81,46.71,46.8,45300.0,33.9201,33.9782,33.9056,33.9709,45300.0
2010-04-19 13:10:00,46.81,46.86,46.74,46.85,34500.0,33.9782,34.0145,33.9274,34.0072,34500.0
2010-04-19 13:15:00,46.85,46.86,46.81,46.81,14000.0,34.0072,34.0145,33.9782,33.9782,14000.0
2010-04-19 13:20:00,46.81,46.85,46.79,46.84,30000.0,33.9782,34.0072,33.9637,34.0,30000.0
2010-04-19 13:25:00,46.85,46.85,46.67,46.69,58500.0,34.0072,34.0072,33.8766,33.8911,58500.0
2010-04-19 13:30:00,46.69,46.72,46.67,46.69,30800.0,33.8911,33.9129,33.8766,33.8911,30800.0
2010-04-19 13:35:00,46.69,46.73,46.69,46.71,23900.0,33.8911,33.9201,33.8911,33.9056,23900.0
2010-04-19 13:40:00,46.71,46.73,46.64,46.72,39400.0,33.9056,33.9201,33.8548,33.9129,39400.0
2010-04-19 13:45:00,46.71,46.73,46.64,46.66,27900.0,33.9056,33.9201,33.8548,33.8693,27900.0
2010-04-19 13:50:00,46.66,46.72,46.62,46.72,32200.0,33.8693,33.9129,33.8403,33.9129,32200.0
2010-04-19 13:55:00,46.72,46.78,46.7,46.74,21500.0,33.9129,33.9564,33.8984,33.9274,21500.0
2010-04-19 14:00:00,46.73,46.79,46.71,46.76,41300.0,33.9201,33.9637,33.9056,33.9419,41300.0
2010-04-19 14:05:00,46.75,46.76,46.64,46.65,69200.0,33.9347,33.9419,33.8548,33.8621,69200.0
2010-04-19 14:10:00,46.63,46.75,46.62,46.7,38700.0,33.8475,33.9347,33.8403,33.8984,38700.0
2010-04-19 14:15:00,46.7,46.81,46.69,46.79,39900.0,33.8984,33.9782,33.8911,33.9637,39900.0
2010-04-19 14:20:00,46.79,46.87,46.72,46.75,52800.0,33.9637,34.0218,33.9129,33.9347,52800.0
2010-04-19 14:25:00,46.77,46.82,46.74,46.79,58100.0,33.9492,33.9855,33.9274,33.9637,58100.0
2010-04-19 14:30:00,46.8,46.86,46.75,46.84,55900.0,33.9709,34.0145,33.9347,34.0,55900.0
2010-04-19 14:35:00,46.85,46.92,46.8,46.88,57200.0,34.0072,34.0581,33.9709,34.029,57200.0
2010-04-19 14:40:00,46.87,46.95,46.84,46.88,30000.0,34.0218,34.0798,34.0,34.029,30000.0
2010-04-19 14:45:00,46.88,46.93,46.83,46.89,30700.0,34.029,34.0653,33.9927,34.0363,30700.0
2010-04-19 14:50:00,46.9,46.97,46.84,46.86,50900.0,34.0435,34.0943,34.0,34.0145,50900.0
2010-04-19 14:55:00,46.86,46.99,46.85,46.96,133700.0,34.0145,34.1089,34.0072,34.0871,133700.0
2010-04-19 15:00:00,46.95,47.08,46.94,46.98,64100.0,34.0798,34.1742,34.0726,34.1016,64100.0
2010-04-19 15:05:00,46.98,47.02,46.93,46.97,134800.0,34.1016,34.1306,34.0653,34.0943,134800.0
2010-04-19 15:10:00,46.97,47.03,46.85,46.85,63600.0,34.0943,34.1379,34.0072,34.0072,63600.0
2010-04-19 15:15:00,46.86,46.91,46.83,46.83,76900.0,34.0145,34.0508,33.9927,33.9927,76900.0
2010-04-19 15:20:00,46.83,46.97,46.83,46.88,118000.0,33.9927,34.0943,33.9927,34.029,118000.0
2010-04-19 15:25:00,46.87,46.95,46.85,46.89,79500.0,34.0218,34.0798,34.0072,34.0363,79500.0
2010-04-19 15:30:00,46.89,46.92,46.83,46.92,96200.0,34.0363,34.0581,33.9927,34.0581,96200.0
2010-04-19 15:35:00,46.87,46.91,46.83,46.91,94700.0,34.0218,34.0508,33.9927,34.0508,94700.0
2010-04-19 15:40:00,46.9,46.95,46.79,46.92,103300.0,34.0435,34.0798,33.9637,34.0581,103300.0
2010-04-19 15:45:00,46.92,47.12,46.92,47.12,107100.0,34.0581,34.2032,34.0581,34.2032,107100.0
2010-04-19 15:50:00,47.12,47.12,47.05,47.11,144100.0,34.2032,34.2032,34.1524,34.196,144100.0
2010-04-19 15:55:00,47.11,47.14,47.05,47.07,205300.0,34.196,34.2177,34.1524,34.1669,205300.0
2010-04-20 09:30:00,47.31,47.58,47.29,47.5,57600.0,34.3411,34.5371,34.3266,34.4791,57600.0
2010-04-20 09:35:00,47.46,47.66,47.26,47.57,40700.0,34.45,34.5952,34.3049,34.5299,40700.0
2010-04-20 09:40:00,47.59,47.62,47.36,47.58,37300.0,34.5444,34.5662,34.3774,34.5371,37300.0
2010-04-20 09:45:00,47.58,47.66,47.48,47.57,41400.0,34.5371,34.5952,34.4645,34.5299,41400.0
2010-04-20 09:50:00,47.55,47.66,47.45,47.62,30000.0,34.5154,34.5952,34.4428,34.5662,30000.0
2010-04-20 09:55:00,47.61,47.83,47.6,47.75,32000.0,34.5589,34.7186,34.5516,34.6605,32000.0
2010-04-20 10:00:00,47.74,47.79,47.67,47.68,30200.0,34.6533,34.6896,34.6025,34.6097,30200.0
2010-04-20 10:05:00,47.69,47.7,47.49,47.55,46300.0,34.617,34.6242,34.4718,34.5154,46300.0
2010-04-20 10:10:00,47.54,47.58,47.38,47.4,50800.0,34.5081,34.5371,34.392,34.4065,50800.0
2010-04-20 10:15:00,47.39,47.4,47.15,47.15,64100.0,34.3992,34.4065,34.225,34.225,64100.0
2010-04-20 10:20:00,47.15,47.18,46.98,47.1,51000.0,34.225,34.2468,34.1016,34.1887,51000.0
2010-04-20 10:25:00,47.09,47.12,46.99,47.02,45300.0,34.1815,34.2032,34.1089,34.1306,45300.0
2010-04-20 10:30:00,47.03,47.16,47.02,47.12,31900.0,34.1379,34.2323,34.1306,34.2032,31900.0
2010-04-20 10:35:00,47.12,47.13,46.97,47.09,29600.0,34.2032,34.2105,34.0943,34.1815,29600.0
2010-04-20 10:40:00,47.09,47.26,47.09,47.26,22600.0,34.1815,34.3049,34.1815,34.3049,22600.0
2010-04-20 10:45:00,47.23,47.33,47.11,47.16,40100.0,34.2831,34.3557,34.196,34.2323,40100.0
2010-04-20 10:50:00,47.16,47.26,47.14,47.18,27200.0,34.2323,34.3049,34.2177,34.2468,27200.0
2010-04-20 10:55:00,47.17,47.17,47.1,47.14,27200.0,34.2395,34.2395,34.1887,34.2177,27200.0
2010-04-20 11:00:00,47.14,47.3,47.13,47.3,56900.0,34.2177,34.3339,34.2105,34.3339,56900.0
2010-04-20 11:05:00,47.33,47.37,47.28,47.32,11900.0,34.3557,34.3847,34.3194,34.3484,11900.0
2010-04-20 11:10:00,47.31,47.38,47.26,47.34,18300.0,34.3411,34.392,34.3049,34.3629,18300.0
2010-04-20 11:15:00,47.34,47.34,47.23,47.33,13300.0,34.3629,34.3629,34.2831,34.3557,13300.0
2010-04-20 11:20:00,47.32,47.35,47.26,47.33,11100.0,34.3484,34.3702,34.3049,34.3557,11100.0
2010-04-20 11:25:00,47.33,47.36,47.26,47.28,8600.0,34.3557,34.3774,34.3049,34.3194,8600.0
2010-04-20 11:30:00,47.29,47.36,47.28,47.3,8500.0,34.3266,34.3774,34.3194,34.3339,8500.0
2010-04-20 11:35:00,47.29,47.3,47.25,47.27,25800.0,34.3266,34.3339,34.2976,34.3121,25800.0
2010-04-20 11:40:00,47.27,47.33,47.23,47.31,31400.0,34.3121,34.3557,34.2831,34.3411,31400.0
2010-04-20 11:45:00,47.31,47.35,47.26,47.35,24500.0,34.3411,34.3702,34.3049,34.3702,24500.0
2010-04-20 11:50:00,47.36,47.39,47.33,47.38,14600.0,34.3774,34.3992,34.3557,34.392,14600.0
2010-04-20 11:55:00,47.4,47.48,47.35,47.46,22500.0,34.4065,34.4645,34.3702,34.45,22500.0
2010-04-20 12:00:00,47.47,47.55,47.45,47.49,31700.0,34.4573,34.5154,34.4428,34.4718,31700.0
2010-04-20 12:05:00,47.49,47.65,47.48,47.62,26400.0,34.4718,34.5879,34.4645,34.5662,26400.0
2010-04-20 12:10:00,47.65,47.7,47.56,47.59,20000.0,34.5879,34.6242,34.5226,34.5444,20000.0
2010-04-20 12:15:00,47.59,47.72,47.59,47.7,8700.0,34.5444,34.6388,34.5444,34.6242,8700.0
2010-04-20 12:20:00,47.69,47.7,47.64,47.67,10200.0,34.617,34.6242,34.5807,34.6025,10200.0
2010-04-20 12:25:00,47.67,47.71,47.65,47.71,7400.0,34.6025,34.6315,34.5879,34.6315,7400.0
2010-04-20 12:30:00,47.71,47.76,47.69,47.74,11600.0,34.6315,34.6678,34.617,34.6533,11600.0
2010-04-20 12:35:00,47.73,47.74,47.69,47.72,20700.0,34.646,34.6533,34.617,34.6388,20700.0
2010-04-20 12:40:00,47.72,47.73,47.67,47.72,23900.0,34.6388,34.646,34.6025,34.6388,23900.0
2010-04-20 12:45:00,47.71,47.73,47.69,47.73,16700.0,34.6315,34.646,34.617,34.646,16700.0
2010-04-20 12:50:00,47.73,47.8,47.72,47.79,13200.0,34.646,34.6968,34.6388,34.6896,13200.0
2010-04-20 12:55:00,47.78,47.87,47.78,47.86,25800.0,34.6823,34.7476,34.6823,34.7404,25800.0
2010-04-20 13:00:00,47.87,47.88,47.8,47.83,20000.0,34.7476,34.7549,34.6968,34.7186,20000.0
2010-04-20 13:05:00,47.84,47.87,47.83,47.85,12600.0,34.7259,34.7476,34.7186,34.7331,12600.0
2010-04-20 13:10:00,47.85,47.89,47.81,47.84,26700.0,34.7331,34.7622,34.7041,34.7259,26700.0
2010-04-20 13:15:00,47.85,47.88,47.75,47.77,38700.0,34.7331,34.7549,34.6605,34.675,38700.0
2010-04-20 13:20:00,47.77,47.81,47.77,47.8,14400.0,34.675,34.7041,34.675,34.6968,14400.0
2010-04-20 13:25:00,47.81,47.84,47.79,47.8,10900.0,34.7041,34.7259,34.6896,34.6968,10900.0
2010-04-20 13:30:00,47.8,47.84,47.78,47.8,12200.0,34.6968,34.7259,34.6823,34.6968,12200.0
2010-04-20 13:35:00,47.81,47.85,47.8,47.82,11400.0,34.7041,34.7331,34.6968,34.7113,11400.0
2010-04-20 13:40:00,47.82,47.83,47.69,47.71,56200.0,34.7113,34.7186,34.617,34.6315,56200.0
2010-04-20 13:45:00,47.7,47.76,47.68,47.7,20400.0,34.6242,34.6678,34.6097,34.6242,20400.0
2010-04-20 13:50:00,47.7,47.73,47.66,47.69,22400.0,34.6242,34.646,34.5952,34.617,22400.0
2010-04-20 13:55:00,47.68,47.69,47.55,47.58,22700.0,34.6097,34.617,34.5154,34.5371,22700.0
2010-04-20 14:00:00,47.58,47.61,47.55,47.55,19700.0,34.5371,34.5589,34.5154,34.5154,19700.0
2010-04-20 14:05:00,47.56,47.56,47.47,47.5,29200.0,34.5226,34.5226,34.4573,34.4791,29200.0
2010-04-20 14:10:00,47.5,47.5,47.43,47.46,24700.0,34.4791,34.4791,34.4282,34.45,24700.0
2010-04-20 14:15:00,47.46,47.48,47.42,47.45,26600.0,34.45,34.4645,34.421,34.4428,26600.0
2010-04-20 14:20:00,47.44,47.47,47.4,47.41,54600.0,34.4355,34.4573,34.4065,34.4137,54600.0
2010-04-20 14:25:00,47.41,47.42,47.36,47.37,11700.0,34.4137,34.421,34.3774,34.3847,11700.0
2010-04-20 14:30:00,47.36,47.39,47.3,47.35,39200.0,34.3774,34.3992,34.3339,34.3702,39200.0
2010-04-20 14:35:00,47.37,47.51,47.36,47.46,19700.0,34.3847,34.4863,34.3774,34.45,19700.0
2010-04-20 14:40:00,47.46,47.54,47.45,47.51,20700.0,34.45,34.5081,34.4428,34.4863,20700.0
2010-04-20 14:45:00,47.51,47.63,47.5,47.62,31200.0,34.4863,34.5734,34.4791,34.5662,31200.0
2010-04-20 14:50:00,47.61,47.61,47.55,47.55,12500.0,34.5589,34.5589,34.5154,34.5154,12500.0
2010-04-20 14:55:00,47.56,47.57,47.53,47.57,14800.0,34.5226,34.5299,34.5008,34.5299,14800.0
2010-04-20 15:00:00,47.55,47.61,47.55,47.58,25000.0,34.5154,34.5589,34.5154,34.5371,25000.0
2010-04-20 15:05:00,47.58,47.6,47.54,47.59,24500.0,34.5371,34.5516,34.5081,34.5444,24500.0
2010-04-20 15:10:00,47.59,47.59,47.49,47.52,30000.0,34.5444,34.5444,34.4718,34.4936,30000.0
2010-04-20 15:15:00,47.52,47.53,47.45,47.47,27500.0,34.4936,34.5008,34.4428,34.4573,27500.0
2010-04-20 15:20:00,47.45,47.49,47.41,47.43,24700.0,34.4428,34.4718,34.4137,34.4282,24700.0
2010-04-20 15:25:00,47.42,47.5,47.42,47.48,20900.0,34.421,34.4791,34.421,34.4645,20900.0
2010-04-20 15:30:00,47.48,47.52,47.46,47.52,24400.0,34.4645,34.4936,34.45,34.4936,24400.0
2010-04-20 15:35:00,47.51,47.6,47.48,47.49,94300.0,34.4863,34.5516,34.4645,34.4718,94300.0
2010-04-20 15:40:00,47.5,47.51,47.48,47.5,62000.0,34.4791,34.4863,34.4645,34.4791,62000.0
2010-04-20 15:45:00,47.51,47.54,47.49,47.51,94600.0,34.4863,34.5081,34.4718,34.4863,94600.0
2010-04-20 15:50:00,47.51,47.59,47.51,47.56,106300.0,34.4863,34.5444,34.4863,34.5226,106300.0
2010-04-20 15:55:00,47.57,47.64,47.56,47.63,114000.0,34.5299,34.5807,34.5226,34.5734,114000.0
2010-04-21 09:30:00,47.54,47.68,47.37,47.43,27900.0,34.5081,34.6097,34.3847,34.4282,27900.0
2010-04-21 09:35:00,47.44,47.61,47.4,47.61,42100.0,34.4355,34.5589,34.4065,34.5589,42100.0
2010-04-21 09:40:00,47.61,47.69,47.55,47.64,22800.0,34.5589,34.617,34.5154,34.5807,22800.0
2010-04-21 09:45:00,47.68,47.77,47.63,47.7,19000.0,34.6097,34.675,34.5734,34.6242,19000.0
2010-04-21 09:50:00,47.71,47.72,47.54,47.55,46400.0,34.6315,34.6388,34.5081,34.5154,46400.0
2010-04-21 09:55:00,47.54,47.6,47.47,47.52,38000.0,34.5081,34.5516,34.4573,34.4936,38000.0
2010-04-21 10:00:00,47.5,47.52,47.36,47.44,16100.0,34.4791,34.4936,34.3774,34.4355,16100.0
2010-04-21 10:05:00,47.44,47.49,47.39,47.44,11900.0,34.4355,34.4718,34.3992,34.4355,11900.0
2010-04-21 10:10:00,47.4,47.54,47.4,47.49,7400.0,34.4065,34.5081,34.4065,34.4718,7400.0
2010-04-21 10:15:00,47.49,47.5,47.27,47.3,14900.0,34.4718,34.4791,34.3121,34.3339,14900.0
2010-04-21 10:20:00,47.3,47.33,47.24,47.31,22000.0,34.3339,34.3557,34.2903,34.3411,22000.0
2010-04-21 10:25:00,47.3,47.33,47.18,47.18,19300.0,34.3339,34.3557,34.2468,34.2468,19300.0
2010-04-21 10:30:00,47.18,47.2,47.03,47.1,38500.0,34.2468,34.2613,34.1379,34.1887,38500.0
2010-04-21 10:35:00,47.12,47.29,47.12,47.23,327400.0,34.2032,34.3266,34.2032,34.2831,327400.0
2010-04-21 10:40:00,47.25,47.37,47.25,47.28,18800.0,34.2976,34.3847,34.2976,34.3194,18800.0
2010-04-21 10:45:00,47.28,47.42,47.25,47.35,23800.0,34.3194,34.421,34.2976,34.3702,23800.0
2010-04-21 10:50:00,47.34,47.42,47.32,47.38,19800.0,34.3629,34.421,34.3484,34.392,19800.0
2010-04-21 10:55:00,47.37,47.39,47.2,47.25,19000.0,34.3847,34.3992,34.2613,34.2976,19000.0
2010-04-21 11:00:00,47.24,47.31,47.17,47.28,23300.0,34.2903,34.3411,34.2395,34.3194,23300.0
2010-04-21 11:05:00,47.28,47.31,47.25,47.29,14800.0,34.3194,34.3411,34.2976,34.3266,14800.0
2010-04-21 11:10:00,47.29,47.33,47.22,47.31,20500.0,34.3266,34.3557,34.2758,34.3411,20500.0
2010-04-21 11:15:00,47.32,47.32,47.2,47.22,19700.0,34.3484,34.3484,34.2613,34.2758,19700.0
2010-04-21 11:20:00,47.21,47.27,47.2,47.2,25100.0,34.2686,34.3121,34.2613,34.2613,25100.0
2010-04-21 11:25:00,47.17,47.18,46.98,47.0,34000.0,34.2395,34.2468,34.1016,34.1161,34000.0
2010-04-21 11:30:00,47.01,47.1,46.88,46.89,43100.0,34.1234,34.1887,34.029,34.0363,43100.0
2010-04-21 11:35:00,46.89,46.94,46.82,46.93,24700.0,34.0363,34.0726,33.9855,34.0653,24700.0
2010-04-21 11:40:00,46.95,47.0,46.91,46.96,28200.0,34.0798,34.1161,34.0508,34.0871,28200.0
2010-04-21 11:45:00,46.97,46.97,46.87,46.95,29500.0,34.0943,34.0943,34.0218,34.0798,29500.0
2010-04-21 11:50:00,46.96,46.98,46.92,46.95,23100.0,34.0871,34.1016,34.0581,34.0798,23100.0
2010-04-21 11:55:00,46.94,47.02,46.94,47.0,15200.0,34.0726,34.1306,34.0726,34.1161,15200.0
2010-04-21 12:00:00,47.0,47.05,46.99,47.04,18300.0,34.1161,34.1524,34.1089,34.1452,18300.0
2010-04-21 12:05:00,47.05,47.06,46.93,46.97,26700.0,34.1524,34.1597,34.0653,34.0943,26700.0
2010-04-21 12:10:00,46.97,47.06,46.96,47.03,14000.0,34.0943,34.1597,34.0871,34.1379,14000.0
2010-04-21 12:15:00,47.04,47.08,47.03,47.06,8600.0,34.1452,34.1742,34.1379,34.1597,8600.0
2010-04-21 12:20:00,47.05,47.09,47.04,47.05,9900.0,34.1524,34.1815,34.1452,34.1524,9900.0
2010-04-21 12:25:00,47.06,47.15,47.06,47.14,14300.0,34.1597,34.225,34.1597,34.2177,14300.0
2010-04-21 12:30:00,47.13,47.23,47.13,47.21,8200.0,34.2105,34.2831,34.2105,34.2686,8200.0
2010-04-21 12:35:00,47.21,47.23,47.14,47.19,9700.0,34.2686,34.2831,34.2177,34.254,9700.0
2010-04-21 12:40:00,47.2,47.3,47.16,47.28,25600.0,34.2613,34.3339,34.2323,34.3194,25600.0
2010-04-21 12:45:00,47.27,47.29,47.13,47.17,14900.0,34.3121,34.3266,34.2105,34.2395,14900.0
2010-04-21 12:50:00,47.17,47.22,47.14,47.15,10800.0,34.2395,34.2758,34.2177,34.225,10800.0
2010-04-21 12:55:00,47.15,47.2,47.14,47.16,18800.0,34.225,34.2613,34.2177,34.2323,18800.0
2010-04-21 13:00:00,47.17,47.27,47.16,47.27,31600.0,34.2395,34.3121,34.2323,34.3121,31600.0
2010-04-21 13:05:00,47.25,47.27,47.21,47.22,12800.0,34.2976,34.3121,34.2686,34.2758,12800.0
2010-04-21 13:10:00,47.2,47.2,47.09,47.14,14200.0,34.2613,34.2613,34.1815,34.2177,14200.0
2010-04-21 13:15:00,47.14,47.21,47.12,47.21,11500.0,34.2177,34.2686,34.2032,34.2686,11500.0
2010-04-21 13:20:00,47.19,47.29,47.19,47.26,21500.0,34.254,34.3266,34.254,34.3049,21500.0
2010-04-21 13:25:00,47.25,47.35,47.25,47.34,14000.0,34.2976,34.3702,34.2976,34.3629,14000.0
2010-04-21 13:30:00,47.34,47.47,47.33,47.45,20600.0,34.3629,34.4573,34.3557,34.4428,20600.0
2010-04-21 13:35:00,47.43,47.47,47.4,47.45,11500.0,34.4282,34.4573,34.4065,34.4428,11500.0
2010-04-21 13:40:00,47.45,47.55,47.45,47.54,17300.0,34.4428,34.5154,34.4428,34.5081,17300.0
2010-04-21 13:45:00,47.54,47.73,47.54,47.69,36500.0,34.5081,34.646,34.5081,34.617,36500.0
2010-04-21 13:50:00,47.68,47.75,47.65,47.71,16800.0,34.6097,34.6605,34.5879,34.6315,16800.0
2010-04-21 13:55:00,47.71,47.9,47.69,47.87,26700.0,34.6315,34.7694,34.617,34.7476,26700.0
2010-04-21 14:00:00,47.87,47.92,47.73,47.73,23500.0,34.7476,34.7839,34.646,34.646,23500.0
2010-04-21 14:05:00,47.71,47.71,47.62,47.63,11500.0,34.6315,34.6315,34.5662,34.5734,11500.0
2010-04-21 14:10:00,47.63,47.63,47.55,47.6,10100.0,34.5734,34.5734,34.5154,34.5516,10100.0
2010-04-21 14:15:00,47.6,47.6,47.46,47.5,17700.0,34.5516,34.5516,34.45,34.4791,17700.0
2010-04-21 14:20:00,47.48,47.51,47.43,47.43,9900.0,34.4645,34.4863,34.4282,34.4282,9900.0
2010-04-21 14:25:00,47.43,47.44,47.36,47.43,20400.0,34.4282,34.4355,34.3774,34.4282,20400.0
2010-04-21 14:30:00,47.44,47.53,47.38,47.51,21600.0,34.4355,34.5008,34.392,34.4863,21600.0
2010-04-21 14:35:00,47.5,47.5,47.36,47.42,18300.0,34.4791,34.4791,34.3774,34.421,18300.0
2010-04-21 14:40:00,47.41,47.5,47.39,47.47,12900.0,34.4137,34.4791,34.3992,34.4573,12900.0
2010-04-21 14:45:00,47.47,47.51,47.45,47.51,22700.0,34.4573,34.4863,34.4428,34.4863,22700.0
2010-04-21 14:50:00,47.51,47.55,47.48,47.48,42800.0,34.4863,34.5154,34.4645,34.4645,42800.0
2010-04-21 14:55:00,47.48,47.61,47.47,47.61,23600.0,34.4645,34.5589,34.4573,34.5589,23600.0
2010-04-21 15:00:00,47.61,47.66,47.58,47.58,22400.0,34.5589,34.5952,34.5371,34.5371,22400.0
2010-04-21 15:05:00,47.59,47.68,47.59,47.68,28600.0,34.5444,34.6097,34.5444,34.6097,28600.0
2010-04-21 15:10:00,47.7,47.72,47.6,47.68,22900.0,34.6242,34.6388,34.5516,34.6097,22900.0
2010-04-21 15:15:00,47.69,47.76,47.69,47.75,17100.0,34.617,34.6678,34.617,34.6605,17100.0
2010-04-21 15:20:00,47.74,47.74,47.64,47.67,23300.0,34.6533,34.6533,34.5807,34.6025,23300.0
2010-04-21 15:25:00,47.66,47.7,47.64,47.66,24500.0,34.5952,34.6242,34.5807,34.5952,24500.0
2010-04-21 15:30:00,47.66,47.79,47.66,47.75,38100.0,34.5952,34.6896,34.5952,34.6605,38100.0
2010-04-21 15:35:00,47.76,47.82,47.74,47.78,36300.0,34.6678,34.7113,34.6533,34.6823,36300.0
2010-04-21 15:40:00,47.78,47.96,47.76,47.95,48000.0,34.6823,34.813,34.6678,34.8057,48000.0
2010-04-21 15:45:00,47.96,48.02,47.89,47.89,82800.0,34.813,34.8565,34.7622,34.7622,82800.0
2010-04-21 15:50:00,47.9,47.91,47.79,47.81,76300.0,34.7694,34.7767,34.6896,34.7041,76300.0
2010-04-21 15:55:00,47.81,47.86,47.77,47.78,109100.0,34.7041,34.7404,34.675,34.6823,109100.0
2010-04-22 09:30:00,47.5,47.55,47.23,47.29,23900.0,34.4791,34.5154,34.2831,34.3266,23900.0
2010-04-22 09:35:00,47.3,47.31,47.17,47.28,22000.0,34.3339,34.3411,34.2395,34.3194,22000.0
2010-04-22 09:40:00,47.27,47.28,47.09,47.12,42600.0,34.3121,34.3194,34.1815,34.2032,42600.0
2010-04-22 09:45:00,47.13,47.35,47.08,47.3,24600.0,34.2105,34.3702,34.1742,34.3339,24600.0
2010-04-22 09:50:00,47.3,47.4,47.16,47.38,28800.0,34.3339,34.4065,34.2323,34.392,28800.0
2010-04-22 09:55:00,47.39,47.6,47.31,47.57,34400.0,34.3992,34.5516,34.3411,34.5299,34400.0
2010-04-22 10:00:00,47.53,47.64,47.45,47.61,41400.0,34.5008,34.5807,34.4428,34.5589,41400.0
2010-04-22 10:05:00,47.63,47.76,47.59,47.59,52500.0,34.5734,34.6678,34.5444,34.5444,52500.0
2010-04-22 10:10:00,47.58,47.73,47.55,47.7,30200.0,34.5371,34.646,34.5154,34.6242,30200.0
2010-04-22 10:15:00,47.68,47.75,47.65,47.74,23500.0,34.6097,34.6605,34.5879,34.6533,23500.0
2010-04-22 10:20:00,47.75,47.76,47.66,47.76,15700.0,34.6605,34.6678,34.5952,34.6678,15700.0
2010-04-22 10:25:00,47.74,48.18,47.74,48.08,40500.0,34.6533,34.9727,34.6533,34.9001,40500.0
2010-04-22 10:30:00,48.09,48.2,47.88,48.15,49500.0,34.9073,34.9872,34.7549,34.9509,49500.0
2010-04-22 10:35:00,48.17,48.3,48.09,48.23,58500.0,34.9654,35.0598,34.9073,35.0089,58500.0
2010-04-22 10:40:00,48.27,48.38,48.19,48.36,36700.0,35.038,35.1178,34.9799,35.1033,36700.0
2010-04-22 10:45:00,48.39,48.4,48.28,48.33,42800.0,35.1251,35.1323,35.0452,35.0815,42800.0
2010-04-22 10:50:00,48.35,48.35,48.08,48.1,45000.0,35.0961,35.0961,34.9001,34.9146,45000.0
2010-04-22 10:55:00,48.09,48.13,47.94,47.94,29500.0,34.9073,34.9364,34.7984,34.7984,29500.0
2010-04-22 11:00:00,47.94,48.07,47.88,48.03,21000.0,34.7984,34.8928,34.7549,34.8638,21000.0
2010-04-22 11:05:00,48.01,48.13,47.97,48.12,16400.0,34.8493,34.9364,34.8202,34.9291,16400.0
2010-04-22 11:10:00,48.12,48.12,47.94,47.96,11300.0,34.9291,34.9291,34.7984,34.813,11300.0
2010-04-22 11:15:00,47.96,47.98,47.86,47.89,18500.0,34.813,34.8275,34.7404,34.7622,18500.0
2010-04-22 11:20:00,47.91,47.94,47.85,47.9,13100.0,34.7767,34.7984,34.7331,34.7694,13100.0
2010-04-22 11:25:00,47.9,48.03,47.84,48.01,20000.0,34.7694,34.8638,34.7259,34.8493,20000.0
2010-04-22 11:30:00,48.02,48.03,47.93,48.03,13500.0,34.8565,34.8638,34.7912,34.8638,13500.0
2010-04-22 11:35:00,48.04,48.09,47.99,48.09,10400.0,34.871,34.9073,34.8347,34.9073,10400.0
2010-04-22 11:40:00,48.08,48.1,47.98,47.99,14400.0,34.9001,34.9146,34.8275,34.8347,14400.0
2010-04-22 11:45:00,47.99,48.08,47.97,48.04,19500.0,34.8347,34.9001,34.8202,34.871,19500.0
2010-04-22 11:50:00,48.03,48.03,47.89,47.94,14500.0,34.8638,34.8638,34.7622,34.7984,14500.0
2010-04-22 11:55:00,47.96,48.0,47.94,47.94,14200.0,34.813,34.842,34.7984,34.7984,14200.0
2010-04-22 12:00:00,47.94,47.98,47.88,47.96,14100.0,34.7984,34.8275,34.7549,34.813,14100.0
2010-04-22 12:05:00,47.96,48.09,47.96,48.06,18000.0,34.813,34.9073,34.813,34.8856,18000.0
2010-04-22 12:10:00,48.06,48.06,47.97,47.98,16600.0,34.8856,34.8856,34.8202,34.8275,16600.0
2010-04-22 12:15:00,47.99,48.0,47.92,47.93,15200.0,34.8347,34.842,34.7839,34.7912,15200.0
2010-04-22 12:20:00,47.93,48.06,47.92,48.06,21100.0,34.7912,34.8856,34.7839,34.8856,21100.0
2010-04-22 12:25:00,48.06,48.11,48.04,48.07,11800.0,34.8856,34.9218,34.871,34.8928,11800.0
2010-04-22 12:30:00,48.08,48.08,48.0,48.02,6500.0,34.9001,34.9001,34.842,34.8565,6500.0
2010-04-22 12:35:00,48.02,48.1,48.01,48.07,11300.0,34.8565,34.9146,34.8493,34.8928,11300.0
2010-04-22 12:40:00,48.06,48.07,48.02,48.03,7300.0,34.8856,34.8928,34.8565,34.8638,7300.0
2010-04-22 12:45:00,48.04,48.07,47.97,47.97,24000.0,34.871,34.8928,34.8202,34.8202,24000.0
2010-04-22 12:50:00,47.95,47.99,47.89,47.99,15900.0,34.8057,34.8347,34.7622,34.8347,15900.0
2010-04-22 12:55:00,48.0,48.04,47.92,47.97,9300.0,34.842,34.871,34.7839,34.8202,9300.0
2010-04-22 13:00:00,47.97,48.15,47.94,48.13,19800.0,34.8202,34.9509,34.7984,34.9364,19800.0
2010-04-22 13:05:00,48.13,48.29,48.11,48.25,13500.0,34.9364,35.0525,34.9218,35.0235,13500.0
2010-04-22 13:10:00,48.26,48.27,48.17,48.2,10400.0,35.0307,35.038,34.9654,34.9872,10400.0
2010-04-22 13:15:00,48.21,48.29,48.15,48.19,12500.0,34.9944,35.0525,34.9509,34.9799,12500.0
2010-04-22 13:20:00,48.19,48.27,48.19,48.26,8400.0,34.9799,35.038,34.9799,35.0307,8400.0
2010-04-22 13:25:00,48.25,48.29,48.23,48.24,7400.0,35.0235,35.0525,35.0089,35.0162,7400.0
2010-04-22 13:30:00,48.23,48.23,48.12,48.13,18100.0,35.0089,35.0089,34.9291,34.9364,18100.0
2010-04-22 13:35:00,48.15,48.15,48.1,48.12,7600.0,34.9509,34.9509,34.9146,34.9291,7600.0
2010-04-22 13:40:00,48.12,48.18,48.12,48.14,8800.0,34.9291,34.9727,34.9291,34.9436,8800.0
2010-04-22 13:45:00,48.16,48.38,48.16,48.36,29500.0,34.9581,35.1178,34.9581,35.1033,29500.0
2010-04-22 13:50:00,48.36,48.41,48.27,48.37,16900.0,35.1033,35.1396,35.038,35.1106,16900.0
2010-04-22 13:55:00,48.37,48.55,48.36,48.54,22300.0,35.1106,35.2412,35.1033,35.234,22300.0
2010-04-22 14:00:00,48.53,48.53,48.36,48.36,17500.0,35.2267,35.2267,35.1033,35.1033,17500.0
2010-04-22 14:05:00,48.38,48.4,48.3,48.4,15900.0,35.1178,35.1323,35.0598,35.1323,15900.0
2010-04-22 14:10:00,48.41,48.45,48.38,48.39,10600.0,35.1396,35.1686,35.1178,35.1251,10600.0
2010-04-22 14:15:00,48.39,48.49,48.37,48.44,25600.0,35.1251,35.1977,35.1106,35.1614,25600.0
2010-04-22 14:20:00,48.44,48.45,48.39,48.43,22700.0,35.1614,35.1686,35.1251,35.1541,22700.0
2010-04-22 14:25:00,48.43,48.7,48.43,48.7,25700.0,35.1541,35.3501,35.1541,35.3501,25700.0
2010-04-22 14:30:00,48.7,48.79,48.69,48.72,65500.0,35.3501,35.4154,35.3429,35.3646,65500.0
2010-04-22 14:35:00,48.7,48.72,48.51,48.51,42400.0,35.3501,35.3646,35.2122,35.2122,42400.0
2010-04-22 14:40:00,48.5,48.63,48.5,48.63,15200.0,35.2049,35.2993,35.2049,35.2993,15200.0
2010-04-22 14:45:00,48.61,48.65,48.56,48.56,10300.0,35.2848,35.3138,35.2485,35.2485,10300.0
2010-04-22 14:50:00,48.56,48.56,48.47,48.51,15700.0,35.2485,35.2485,35.1832,35.2122,15700.0
2010-04-22 14:55:00,48.54,48.58,48.5,48.56,21400.0,35.234,35.263,35.2049,35.2485,21400.0
2010-04-22 15:00:00,48.54,48.65,48.54,48.64,22900.0,35.234,35.3138,35.234,35.3066,22900.0
2010-04-22 15:05:00,48.65,48.71,48.61,48.68,57300.0,35.3138,35.3574,35.2848,35.3356,57300.0
2010-04-22 15:10:00,48.68,48.75,48.65,48.74,16500.0,35.3356,35.3864,35.3138,35.3791,16500.0
2010-04-22 15:15:00,48.74,48.85,48.74,48.83,29700.0,35.3791,35.459,35.3791,35.4445,29700.0
2010-04-22 15:20:00,48.82,48.95,48.82,48.93,40500.0,35.4372,35.5316,35.4372,35.5171,40500.0
2010-04-22 15:25:00,48.93,49.01,48.91,49.0,39900.0,35.5171,35.5751,35.5025,35.5679,39900.0
2010-04-22 15:30:00,48.99,49.02,48.86,48.86,70100.0,35.5606,35.5824,35.4663,35.4663,70100.0
2010-04-22 15:35:00,48.85,48.85,48.76,48.77,51100.0,35.459,35.459,35.3937,35.4009,51100.0
2010-04-22 15:40:00,48.78,48.88,48.73,48.87,65800.0,35.4082,35.4808,35.3719,35.4735,65800.0
2010-04-22 15:45:00,48.87,48.9,48.81,48.88,90900.0,35.4735,35.4953,35.43,35.4808,90900.0
2010-04-22 15:50:00,48.88,48.9,48.78,48.78,133800.0,35.4808,35.4953,35.4082,35.4082,133800.0
2010-04-22 15:55:00,48.78,48.84,48.7,48.74,151100.0,35.4082,35.4517,35.3501,35.3791,151100.0
2010-04-23 09:30:00,48.6,48.82,48.31,48.31,18200.0,35.2775,35.4372,35.067,35.067,18200.0
2010-04-23 09:35:00,48.29,48.69,48.29,48.62,28100.0,35.0525,35.3429,35.0525,35.292,28100.0
2010-04-23 09:40:00,48.63,48.63,48.33,48.36,38600.0,35.2993,35.2993,35.0815,35.1033,38600.0
2010-04-23 09:45:00,48.37,48.44,48.32,48.38,20500.0,35.1106,35.1614,35.0743,35.1178,20500.0
2010-04-23 09:50:00,48.37,48.65,48.37,48.64,25700.0,35.1106,35.3138,35.1106,35.3066,25700.0
2010-04-23 09:55:00,48.62,48.66,48.5,48.62,28200.0,35.292,35.3211,35.2049,35.292,28200.0
2010-04-23 10:00:00,48.64,48.97,48.63,48.84,50300.0,35.3066,35.5461,35.2993,35.4517,50300.0
2010-04-23 10:05:00,48.87,49.14,48.85,49.12,27400.0,35.4735,35.6695,35.459,35.655,27400.0
2010-04-23 10:10:00,49.12,49.17,49.06,49.11,29000.0,35.655,35.6913,35.6114,35.6477,29000.0
2010-04-23 10:15:00,49.12,49.14,49.0,49.02,20600.0,35.655,35.6695,35.5679,35.5824,20600.0
2010-04-23 10:20:00,49.05,49.1,48.9,49.04,40300.0,35.6042,35.6405,35.4953,35.5969,40300.0
2010-04-23 10:25:00,49.05,49.15,48.98,49.05,23500.0,35.6042,35.6768,35.5534,35.6042,23500.0
2010-04-23 10:30:00,49.03,49.03,48.74,48.78,31200.0,35.5896,35.5896,35.3791,35.4082,31200.0
2010-04-23 10:35:00,48.78,48.89,48.7,48.82,18900.0,35.4082,35.488,35.3501,35.4372,18900.0
2010-04-23 10:40:00,48.83,48.9,48.77,48.85,12500.0,35.4445,35.4953,35.4009,35.459,12500.0
2010-04-23 10:45:00,48.85,48.86,48.69,48.7,11700.0,35.459,35.4663,35.3429,35.3501,11700.0
2010-04-23 10:50:00,48.7,48.73,48.64,48.7,16200.0,35.3501,35.3719,35.3066,35.3501,16200.0
2010-04-23 10:55:00,48.71,48.71,48.62,48.7,15100.0,35.3574,35.3574,35.292,35.3501,15100.0
2010-04-23 11:00:00,48.71,48.79,48.6,48.62,16200.0,35.3574,35.4154,35.2775,35.292,16200.0
2010-04-23 11:05:00,48.59,48.64,48.57,48.64,13700.0,35.2703,35.3066,35.2557,35.3066,13700.0
2010-04-23 11:10:00,48.64,48.74,48.62,48.66,21000.0,35.3066,35.3791,35.292,35.3211,21000.0
2010-04-23 11:15:00,48.66,48.71,48.58,48.6,21000.0,35.3211,35.3574,35.263,35.2775,21000.0
2010-04-23 11:20:00,48.59,48.63,48.58,48.58,40800.0,35.2703,35.2993,35.263,35.263,40800.0
2010-04-23 11:25:00,48.58,48.58,48.51,48.51,38900.0,35.263,35.263,35.2122,35.2122,38900.0
2010-04-23 11:30:00,48.5,48.59,48.46,48.48,34200.0,35.2049,35.2703,35.1759,35.1904,34200.0
2010-04-23 11:35:00,48.47,48.56,48.45,48.53,34100.0,35.1832,35.2485,35.1686,35.2267,34100.0
2010-04-23 11:40:00,48.53,48.53,48.43,48.47,8000.0,35.2267,35.2267,35.1541,35.1832,8000.0
2010-04-23 11:45:00,48.48,48.48,48.4,48.4,15500.0,35.1904,35.1904,35.1323,35.1323,15500.0
2010-04-23 11:50:00,48.4,48.43,48.37,48.39,12500.0,35.1323,35.1541,35.1106,35.1251,12500.0
2010-04-23 11:55:00,48.39,48.4,48.35,48.38,14200.0,35.1251,35.1323,35.0961,35.1178,14200.0
2010-04-23 12:00:00,48.37,48.5,48.37,48.47,24400.0,35.1106,35.2049,35.1106,35.1832,24400.0
2010-04-23 12:05:00,48.47,48.47,48.38,48.39,12200.0,35.1832,35.1832,35.1178,35.1251,12200.0
2010-04-23 12:10:00,48.38,48.45,48.35,48.42,21200.0,35.1178,35.1686,35.0961,35.1469,21200.0
2010-04-23 12:15:00,48.41,48.45,48.37,48.45,24000.0,35.1396,35.1686,35.1106,35.1686,24000.0
2010-04-23 12:20:00,48.45,48.53,48.42,48.52,18100.0,35.1686,35.2267,35.1469,35.2195,18100.0
2010-04-23 12:25:00,48.52,48.55,48.5,48.5,15300.0,35.2195,35.2412,35.2049,35.2049,15300.0
2010-04-23 12:30:00,48.51,48.53,48.48,48.53,19600.0,35.2122,35.2267,35.1904,35.2267,19600.0
2010-04-23 12:35:00,48.53,48.55,48.53,48.55,8300.0,35.2267,35.2412,35.2267,35.2412,8300.0
2010-04-23 12:40:00,48.54,48.66,48.54,48.66,11500.0,35.234,35.3211,35.234,35.3211,11500.0
2010-04-23 12:45:00,48.68,48.68,48.61,48.61,15600.0,35.3356,35.3356,35.2848,35.2848,15600.0
2010-04-23 12:50:00,48.6,48.62,48.59,48.62,12000.0,35.2775,35.292,35.2703,35.292,12000.0
2010-04-23 12:55:00,48.61,48.69,48.59,48.69,19400.0,35.2848,35.3429,35.2703,35.3429,19400.0
2010-04-23 13:00:00,48.69,48.69,48.66,48.67,9800.0,35.3429,35.3429,35.3211,35.3283,9800.0
2010-04-23 13:05:00,48.66,48.84,48.66,48.8,27800.0,35.3211,35.4517,35.3211,35.4227,27800.0
2010-04-23 13:10:00,48.8,48.8,48.73,48.74,18800.0,35.4227,35.4227,35.3719,35.3791,18800.0
2010-04-23 13:15:00,48.74,48.75,48.64,48.64,16300.0,35.3791,35.3864,35.3066,35.3066,16300.0
2010-04-23 13:20:00,48.64,48.67,48.64,48.67,5300.0,35.3066,35.3283,35.3066,35.3283,5300.0
2010-04-23 13:25:00,48.66,48.71,48.65,48.65,11800.0,35.3211,35.3574,35.3138,35.3138,11800.0
2010-04-23 13:30:00,48.66,48.69,48.66,48.67,7600.0,35.3211,35.3429,35.3211,35.3283,7600.0
2010-04-23 13:35:00,48.67,48.7,48.67,48.69,21500.0,35.3283,35.3501,35.3283,35.3429,21500.0
2010-04-23 13:40:00,48.69,48.69,48.65,48.65,10800.0,35.3429,35.3429,35.3138,35.3138,10800.0
2010-04-23 13:45:00,48.65,48.72,48.64,48.7,14800.0,35.3138,35.3646,35.3066,35.3501,14800.0
2010-04-23 13:50:00,48.69,48.69,48.64,48.67,7800.0,35.3429,35.3429,35.3066,35.3283,7800.0
2010-04-23 13:55:00,48.67,48.69,48.65,48.67,7200.0,35.3283,35.3429,35.3138,35.3283,7200.0
2010-04-23 14:00:00,48.67,48.67,48.62,48.63,12300.0,35.3283,35.3283,35.292,35.2993,12300.0
2010-04-23 14:05:00,48.62,48.63,48.56,48.58,8700.0,35.292,35.2993,35.2485,35.263,8700.0
2010-04-23 14:10:00,48.58,48.64,48.57,48.61,15300.0,35.263,35.3066,35.2557,35.2848,15300.0
2010-04-23 14:15:00,48.61,48.63,48.57,48.6,17900.0,35.2848,35.2993,35.2557,35.2775,17900.0
2010-04-23 14:20:00,48.61,48.65,48.59,48.63,8000.0,35.2848,35.3138,35.2703,35.2993,8000.0
2010-04-23 14:25:00,48.64,48.64,48.6,48.63,7800.0,35.3066,35.3066,35.2775,35.2993,7800.0
2010-04-23 14:30:00,48.61,48.63,48.57,48.62,15300.0,35.2848,35.2993,35.2557,35.292,15300.0
2010-04-23 14:35:00,48.64,48.65,48.6,48.64,14200.0,35.3066,35.3138,35.2775,35.3066,14200.0
2010-04-23 14:40:00,48.64,48.71,48.63,48.64,31500.0,35.3066,35.3574,35.2993,35.3066,31500.0
2010-04-23 14:45:00,48.65,48.71,48.65,48.7,13300.0,35.3138,35.3574,35.3138,35.3501,13300.0
2010-04-23 14:50:00,48.7,48.74,48.65,48.71,33500.0,35.3501,35.3791,35.3138,35.3574,33500.0
2010-04-23 14:55:00,48.71,48.73,48.67,48.72,16300.0,35.3574,35.3719,35.3283,35.3646,16300.0
2010-04-23 15:00:00,48.71,48.72,48.69,48.69,27000.0,35.3574,35.3646,35.3429,35.3429,27000.0
2010-04-23 15:05:00,48.69,48.72,48.65,48.69,28700.0,35.3429,35.3646,35.3138,35.3429,28700.0
2010-04-23 15:10:00,48.69,48.77,48.69,48.74,47300.0,35.3429,35.4009,35.3429,35.3791,47300.0
2010-04-23 15:15:00,48.74,48.75,48.68,48.74,43200.0,35.3791,35.3864,35.3356,35.3791,43200.0
2010-04-23 15:20:00,48.75,48.75,48.69,48.7,54200.0,35.3864,35.3864,35.3429,35.3501,54200.0
2010-04-23 15:25:00,48.73,48.73,48.69,48.7,23300.0,35.3719,35.3719,35.3429,35.3501,23300.0
2010-04-23 15:30:00,48.71,48.75,48.69,48.72,48800.0,35.3574,35.3864,35.3429,35.3646,48800.0
2010-04-23 15:35:00,48.71,48.72,48.67,48.69,33800.0,35.3574,35.3646,35.3283,35.3429,33800.0
2010-04-23 15:40:00,48.69,48.71,48.62,48.65,42500.0,35.3429,35.3574,35.292,35.3138,42500.0
2010-04-23 15:45:00,48.64,48.71,48.64,48.68,95000.0,35.3066,35.3574,35.3066,35.3356,95000.0
2010-04-23 15:50:00,48.68,48.71,48.63,48.7,68200.0,35.3356,35.3574,35.2993,35.3501,68200.0
2010-04-23 15:55:00,48.71,48.72,48.62,48.69,95800.0,35.3574,35.3646,35.292,35.3429,95800.0
2010-04-26 09:30:00,48.93,49.17,48.65,49.11,61700.0,35.5171,35.6913,35.3138,35.6477,61700.0
2010-04-26 09:35:00,49.09,49.23,48.92,49.07,109300.0,35.6332,35.7348,35.5098,35.6187,109300.0
2010-04-26 09:40:00,49.15,49.17,48.97,49.15,191400.0,35.6768,35.6913,35.5461,35.6768,191400.0
2010-04-26 09:45:00,49.15,49.21,49.0,49.12,25000.0,35.6768,35.7203,35.5679,35.655,25000.0
2010-04-26 09:50:00,49.15,49.27,49.05,49.18,51500.0,35.6768,35.7639,35.6042,35.6985,51500.0
2010-04-26 09:55:00,49.19,49.24,48.93,49.21,49000.0,35.7058,35.7421,35.5171,35.7203,49000.0
2010-04-26 10:00:00,49.2,49.26,48.91,48.99,82600.0,35.713,35.7566,35.5025,35.5606,82600.0
2010-04-26 10:05:00,49.0,49.1,48.94,49.08,34800.0,35.5679,35.6405,35.5243,35.6259,34800.0
2010-04-26 10:10:00,49.09,49.2,49.02,49.16,37600.0,35.6332,35.713,35.5824,35.684,37600.0
2010-04-26 10:15:00,49.16,49.2,49.0,49.01,32500.0,35.684,35.713,35.5679,35.5751,32500.0
2010-04-26 10:20:00,49.03,49.11,49.01,49.04,26500.0,35.5896,35.6477,35.5751,35.5969,26500.0
2010-04-26 10:25:00,49.04,49.07,49.03,49.04,30900.0,35.5969,35.6187,35.5896,35.5969,30900.0
2010-04-26 10:30:00,49.05,49.1,49.02,49.06,28200.0,35.6042,35.6405,35.5824,35.6114,28200.0
2010-04-26 10:35:00,49.06,49.08,48.91,48.95,48100.0,35.6114,35.6259,35.5025,35.5316,48100.0
2010-04-26 10:40:00,48.92,49.03,48.9,49.0,38400.0,35.5098,35.5896,35.4953,35.5679,38400.0
2010-04-26 10:45:00,49.0,49.06,48.99,49.03,24600.0,35.5679,35.6114,35.5606,35.5896,24600.0
2010-04-26 10:50:00,49.05,49.06,49.03,49.05,31600.0,35.6042,35.6114,35.5896,35.6042,31600.0
2010-04-26 10:55:00,49.05,49.16,49.0,49.16,54200.0,35.6042,35.684,35.5679,35.684,54200.0
2010-04-26 11:00:00,49.15,49.24,49.12,49.18,24500.0,35.6768,35.7421,35.655,35.6985,24500.0
2010-04-26 11:05:00,49.16,49.21,49.1,49.11,18600.0,35.684,35.7203,35.6405,35.6477,18600.0
2010-04-26 11:10:00,49.11,49.2,49.09,49.2,31800.0,35.6477,35.713,35.6332,35.713,31800.0
2010-04-26 11:15:00,49.19,49.21,49.15,49.18,30800.0,35.7058,35.7203,35.6768,35.6985,30800.0
2010-04-26 11:20:00,49.2,49.27,49.18,49.21,57600.0,35.713,35.7639,35.6985,35.7203,57600.0
2010-04-26 11:25:00,49.21,49.32,49.2,49.27,29900.0,35.7203,35.8002,35.713,35.7639,29900.0
2010-04-26 11:30:00,49.27,49.29,49.2,49.2,31100.0,35.7639,35.7784,35.713,35.713,31100.0
2010-04-26 11:35:00,49.2,49.28,49.19,49.27,16800.0,35.713,35.7711,35.7058,35.7639,16800.0
2010-04-26 11:40:00,49.27,49.29,49.24,49.26,15400.0,35.7639,35.7784,35.7421,35.7566,15400.0
2010-04-26 11:45:00,49.26,49.37,49.23,49.35,35200.0,35.7566,35.8364,35.7348,35.8219,35200.0
2010-04-26 11:50:00,49.36,49.37,49.29,49.3,31700.0,35.8292,35.8364,35.7784,35.7856,31700.0
2010-04-26 11:55:00,49.3,49.33,49.28,49.31,35600.0,35.7856,35.8074,35.7711,35.7929,35600.0
2010-04-26 12:00:00,49.31,49.32,49.29,49.31,42100.0,35.7929,35.8002,35.7784,35.7929,42100.0
2010-04-26 12:05:00,49.3,49.33,49.26,49.3,20100.0,35.7856,35.8074,35.7566,35.7856,20100.0
2010-04-26 12:10:00,49.31,49.37,49.3,49.35,40700.0,35.7929,35.8364,35.7856,35.8219,40700.0
2010-04-26 12:15:00,49.35,49.38,49.32,49.35,30800.0,35.8219,35.8437,35.8002,35.8219,30800.0
2010-04-26 12:20:00,49.35,49.37,49.3,49.34,30300.0,35.8219,35.8364,35.7856,35.8147,30300.0
2010-04-26 12:25:00,49.34,49.37,49.32,49.32,15000.0,35.8147,35.8364,35.8002,35.8002,15000.0
2010-04-26 12:30:00,49.33,49.44,49.32,49.43,31700.0,35.8074,35.8873,35.8002,35.88,31700.0
2010-04-26 12:35:00,49.42,49.49,49.42,49.46,16500.0,35.8727,35.9236,35.8727,35.9018,16500.0
2010-04-26 12:40:00,49.47,49.55,49.47,49.55,51700.0,35.909,35.9671,35.909,35.9671,51700.0
2010-04-26 12:45:00,49.54,49.59,49.52,49.55,37600.0,35.9598,35.9961,35.9453,35.9671,37600.0
2010-04-26 12:50:00,49.56,49.61,49.54,49.6,57900.0,35.9744,36.0107,35.9598,36.0034,57900.0
2010-04-26 12:55:00,49.6,49.7,49.56,49.7,32700.0,36.0034,36.076,35.9744,36.076,32700.0
2010-04-26 13:00:00,49.69,49.76,49.69,49.74,54200.0,36.0687,36.1195,36.0687,36.105,54200.0
2010-04-26 13:05:00,49.76,49.81,49.75,49.79,43100.0,36.1195,36.1558,36.1123,36.1413,43100.0
2010-04-26 13:10:00,49.79,49.83,49.73,49.73,29500.0,36.1413,36.1703,36.0978,36.0978,29500.0
2010-04-26 13:15:00,49.74,49.86,49.73,49.86,21600.0,36.105,36.1921,36.0978,36.1921,21600.0
2010-04-26 13:20:00,49.86,49.91,49.85,49.9,17200.0,36.1921,36.2284,36.1849,36.2212,17200.0
2010-04-26 13:25:00,49.9,49.95,49.9,49.92,53300.0,36.2212,36.2575,36.2212,36.2357,53300.0
2010-04-26 13:30:00,49.91,49.97,49.91,49.92,96800.0,36.2284,36.272,36.2284,36.2357,96800.0
2010-04-26 13:35:00,49.92,49.92,49.79,49.8,39100.0,36.2357,36.2357,36.1413,36.1486,39100.0
2010-04-26 13:40:00,49.8,49.82,49.78,49.81,55000.0,36.1486,36.1631,36.1341,36.1558,55000.0
2010-04-26 13:45:00,49.82,49.84,49.79,49.8,25500.0,36.1631,36.1776,36.1413,36.1486,25500.0
2010-04-26 13:50:00,49.8,49.8,49.76,49.76,17200.0,36.1486,36.1486,36.1195,36.1195,17200.0
2010-04-26 13:55:00,49.76,49.83,49.75,49.8,20600.0,36.1195,36.1703,36.1123,36.1486,20600.0
2010-04-26 14:00:00,49.79,49.8,49.68,49.7,60900.0,36.1413,36.1486,36.0615,36.076,60900.0
2010-04-26 14:05:00,49.69,49.69,49.59,49.59,21000.0,36.0687,36.0687,35.9961,35.9961,21000.0
2010-04-26 14:10:00,49.6,49.7,49.58,49.69,13500.0,36.0034,36.076,35.9889,36.0687,13500.0
2010-04-26 14:15:00,49.69,49.74,49.68,49.7,19200.0,36.0687,36.105,36.0615,36.076,19200.0
2010-04-26 14:20:00,49.69,49.69,49.64,49.69,15300.0,36.0687,36.0687,36.0324,36.0687,15300.0
2010-04-26 14:25:00,49.7,49.72,49.65,49.72,16800.0,36.076,36.0905,36.0397,36.0905,16800.0
2010-04-26 14:30:00,49.71,49.76,49.67,49.74,22200.0,36.0832,36.1195,36.0542,36.105,22200.0
2010-04-26 14:35:00,49.74,49.79,49.72,49.72,18900.0,36.105,36.1413,36.0905,36.0905,18900.0
2010-04-26 14:40:00,49.72,49.73,49.69,49.71,11300.0,36.0905,36.0978,36.0687,36.0832,11300.0
2010-04-26 14:45:00,49.72,49.78,49.7,49.77,16400.0,36.0905,36.1341,36.076,36.1268,16400.0
2010-04-26 14:50:00,49.77,49.77,49.67,49.69,18600.0,36.1268,36.1268,36.0542,36.0687,18600.0
2010-04-26 14:55:00,49.69,49.7,49.59,49.6,28100.0,36.0687,36.076,35.9961,36.0034,28100.0
2010-04-26 15:00:00,49.6,49.62,49.54,49.55,25400.0,36.0034,36.0179,35.9598,35.9671,25400.0
2010-04-26 15:05:00,49.56,49.56,49.49,49.5,17000.0,35.9744,35.9744,35.9236,35.9308,17000.0
2010-04-26 15:10:00,49.5,49.51,49.46,49.46,35500.0,35.9308,35.9381,35.9018,35.9018,35500.0
2010-04-26 15:15:00,49.46,49.53,49.44,49.44,30100.0,35.9018,35.9526,35.8873,35.8873,30100.0
2010-04-26 15:20:00,49.44,49.5,49.37,49.48,27300.0,35.8873,35.9308,35.8364,35.9163,27300.0
2010-04-26 15:25:00,49.49,49.54,49.48,49.52,24300.0,35.9236,35.9598,35.9163,35.9453,24300.0
2010-04-26 15:30:00,49.5,49.6,49.5,49.53,46000.0,35.9308,36.0034,35.9308,35.9526,46000.0
2010-04-26 15:35:00,49.53,49.69,49.53,49.65,73300.0,35.9526,36.0687,35.9526,36.0397,73300.0
2010-04-26 15:40:00,49.65,49.7,49.62,49.67,84700.0,36.0397,36.076,36.0179,36.0542,84700.0
2010-04-26 15:45:00,49.65,49.67,49.53,49.56,121900.0,36.0397,36.0542,35.9526,35.9744,121900.0
2010-04-26 15:50:00,49.55,49.63,49.55,49.57,87300.0,35.9671,36.0252,35.9671,35.9816,87300.0
2010-04-26 15:55:00,49.56,49.56,49.46,49.54,108600.0,35.9744,35.9744,35.9018,35.9598,108600.0
2010-04-27 09:30:00,49.21,49.24,48.96,49.0,28200.0,35.7203,35.7421,35.5388,35.5679,28200.0
2010-04-27 09:35:00,48.99,49.1,48.86,48.93,16100.0,35.5606,35.6405,35.4663,35.5171,16100.0
2010-04-27 09:40:00,48.94,49.05,48.92,48.94,13300.0,35.5243,35.6042,35.5098,35.5243,13300.0
2010-04-27 09:45:00,48.94,48.97,48.9,48.95,19100.0,35.5243,35.5461,35.4953,35.5316,19100.0
2010-04-27 09:50:00,48.93,49.01,48.86,48.95,30900.0,35.5171,35.5751,35.4663,35.5316,30900.0
2010-04-27 09:55:00,48.94,49.1,48.93,49.04,24700.0,35.5243,35.6405,35.5171,35.5969,24700.0
2010-04-27 10:00:00,49.09,49.3,49.04,49.15,81800.0,35.6332,35.7856,35.5969,35.6768,81800.0
2010-04-27 10:05:00,49.17,49.46,49.14,49.29,42900.0,35.6913,35.9018,35.6695,35.7784,42900.0
2010-04-27 10:10:00,49.29,49.33,49.27,49.31,19500.0,35.7784,35.8074,35.7639,35.7929,19500.0
2010-04-27 10:15:00,49.32,49.44,49.32,49.4,32700.0,35.8002,35.8873,35.8002,35.8582,32700.0
2010-04-27 10:20:00,49.39,49.48,49.39,49.44,16300.0,35.851,35.9163,35.851,35.8873,16300.0
2010-04-27 10:25:00,49.42,49.42,49.24,49.39,28300.0,35.8727,35.8727,35.7421,35.851,28300.0
2010-04-27 10:30:00,49.38,49.45,49.38,49.43,11900.0,35.8437,35.8945,35.8437,35.88,11900.0
2010-04-27 10:35:00,49.43,49.5,49.39,49.5,24600.0,35.88,35.9308,35.851,35.9308,24600.0
2010-04-27 10:40:00,49.5,49.53,49.49,49.5,26100.0,35.9308,35.9526,35.9236,35.9308,26100.0
2010-04-27 10:45:00,49.51,49.56,49.48,49.51,23400.0,35.9381,35.9744,35.9163,35.9381,23400.0
2010-04-27 10:50:00,49.49,49.49,49.26,49.33,27100.0,35.9236,35.9236,35.7566,35.8074,27100.0
2010-04-27 10:55:00,49.34,49.34,49.25,49.25,25800.0,35.8147,35.8147,35.7493,35.7493,25800.0
2010-04-27 11:00:00,49.26,49.3,49.21,49.28,30500.0,35.7566,35.7856,35.7203,35.7711,30500.0
2010-04-27 11:05:00,49.31,49.33,49.2,49.23,48200.0,35.7929,35.8074,35.713,35.7348,48200.0
2010-04-27 11:10:00,49.21,49.22,49.09,49.15,54000.0,35.7203,35.7276,35.6332,35.6768,54000.0
2010-04-27 11:15:00,49.15,49.15,48.93,49.02,22900.0,35.6768,35.6768,35.5171,35.5824,22900.0
2010-04-27 11:20:00,49.0,49.14,48.97,48.99,56000.0,35.5679,35.6695,35.5461,35.5606,56000.0
2010-04-27 11:25:00,48.99,48.99,48.61,48.61,83600.0,35.5606,35.5606,35.2848,35.2848,83600.0
2010-04-27 11:30:00,48.6,48.71,48.42,48.71,61800.0,35.2775,35.3574,35.1469,35.3574,61800.0
2010-04-27 11:35:00,48.71,48.76,48.45,48.49,28800.0,35.3574,35.3937,35.1686,35.1977,28800.0
2010-04-27 11:40:00,48.5,48.72,48.49,48.7,20800.0,35.2049,35.3646,35.1977,35.3501,20800.0
2010-04-27 11:45:00,48.69,48.75,48.65,48.7,35900.0,35.3429,35.3864,35.3138,35.3501,35900.0
2010-04-27 11:50:00,48.7,48.78,48.54,48.54,30900.0,35.3501,35.4082,35.234,35.234,30900.0
2010-04-27 11:55:00,48.52,48.75,48.51,48.71,20400.0,35.2195,35.3864,35.2122,35.3574,20400.0
2010-04-27 12:00:00,48.69,48.72,48.63,48.66,22000.0,35.3429,35.3646,35.2993,35.3211,22000.0
2010-04-27 12:05:00,48.67,48.72,48.66,48.71,22800.0,35.3283,35.3646,35.3211,35.3574,22800.0
2010-04-27 12:10:00,48.71,48.72,48.45,48.54,56000.0,35.3574,35.3646,35.1686,35.234,56000.0
2010-04-27 12:15:00,48.53,48.66,48.52,48.59,21400.0,35.2267,35.3211,35.2195,35.2703,21400.0
2010-04-27 12:20:00,48.6,48.69,48.5,48.64,76800.0,35.2775,35.3429,35.2049,35.3066,76800.0
2010-04-27 12:25:00,48.62,48.64,48.52,48.59,35400.0,35.292,35.3066,35.2195,35.2703,35400.0
2010-04-27 12:30:00,48.59,48.61,48.53,48.56,25500.0,35.2703,35.2848,35.2267,35.2485,25500.0
2010-04-27 12:35:00,48.56,48.63,48.56,48.62,24800.0,35.2485,35.2993,35.2485,35.292,24800.0
2010-04-27 12:40:00,48.63,48.63,48.54,48.6,13600.0,35.2993,35.2993,35.234,35.2775,13600.0
2010-04-27 12:45:00,48.6,48.62,48.46,48.47,26000.0,35.2775,35.292,35.1759,35.1832,26000.0
2010-04-27 12:50:00,48.49,48.6,48.49,48.57,38700.0,35.1977,35.2775,35.1977,35.2557,38700.0
2010-04-27 12:55:00,48.56,48.63,48.56,48.61,31600.0,35.2485,35.2993,35.2485,35.2848,31600.0
2010-04-27 13:00:00,48.61,48.68,48.59,48.65,25200.0,35.2848,35.3356,35.2703,35.3138,25200.0
2010-04-27 13:05:00,48.66,48.7,48.59,48.6,25100.0,35.3211,35.3501,35.2703,35.2775,25100.0
2010-04-27 13:10:00,48.6,48.65,48.59,48.63,27600.0,35.2775,35.3138,35.2703,35.2993,27600.0
2010-04-27 13:15:00,48.62,48.82,48.59,48.82,27200.0,35.292,35.4372,35.2703,35.4372,27200.0
2010-04-27 13:20:00,48.83,48.87,48.71,48.71,8900.0,35.4445,35.4735,35.3574,35.3574,8900.0
2010-04-27 13:25:00,48.72,48.89,48.7,48.89,14400.0,35.3646,35.488,35.3501,35.488,14400.0
2010-04-27 13:30:00,48.9,48.91,48.81,48.81,20000.0,35.4953,35.5025,35.43,35.43,20000.0
2010-04-27 13:35:00,48.81,48.89,48.8,48.81,23900.0,35.43,35.488,35.4227,35.43,23900.0
2010-04-27 13:40:00,48.81,48.86,48.75,48.84,47600.0,35.43,35.4663,35.3864,35.4517,47600.0
2010-04-27 13:45:00,48.83,48.9,48.8,48.89,15000.0,35.4445,35.4953,35.4227,35.488,15000.0
2010-04-27 13:50:00,48.89,48.9,48.79,48.83,14900.0,35.488,35.4953,35.4154,35.4445,14900.0
2010-04-27 13:55:00,48.85,48.91,48.79,48.81,25700.0,35.459,35.5025,35.4154,35.43,25700.0
2010-04-27 14:00:00,48.78,48.8,48.6,48.67,45800.0,35.4082,35.4227,35.2775,35.3283,45800.0
2010-04-27 14:05:00,48.67,48.71,48.6,48.6,10200.0,35.3283,35.3574,35.2775,35.2775,10200.0
2010-04-27 14:10:00,48.59,48.62,48.55,48.56,11600.0,35.2703,35.292,35.2412,35.2485,11600.0
2010-04-27 14:15:00,48.57,48.58,48.5,48.53,8900.0,35.2557,35.263,35.2049,35.2267,8900.0
2010-04-27 14:20:00,48.51,48.51,48.42,48.51,30500.0,35.2122,35.2122,35.1469,35.2122,30500.0
2010-04-27 14:25:00,48.52,48.62,48.52,48.6,12900.0,35.2195,35.292,35.2195,35.2775,12900.0
2010-04-27 14:30:00,48.58,48.58,48.49,48.51,22500.0,35.263,35.263,35.1977,35.2122,22500.0
2010-04-27 14:35:00,48.51,48.53,48.36,48.46,75400.0,35.2122,35.2267,35.1033,35.1759,75400.0
2010-04-27 14:40:00,48.46,48.49,48.42,48.45,58900.0,35.1759,35.1977,35.1469,35.1686,58900.0
2010-04-27 14:45:00,48.45,48.49,48.37,48.38,44100.0,35.1686,35.1977,35.1106,35.1178,44100.0
2010-04-27 14:50:00,48.39,48.4,48.32,48.39,31100.0,35.1251,35.1323,35.0743,35.1251,31100.0
2010-04-27 14:55:00,48.39,48.41,48.2,48.26,51200.0,35.1251,35.1396,34.9872,35.0307,51200.0
2010-04-27 15:00:00,48.27,48.29,48.23,48.24,24800.0,35.038,35.0525,35.0089,35.0162,24800.0
2010-04-27 15:05:00,48.25,48.4,48.23,48.36,24500.0,35.0235,35.1323,35.0089,35.1033,24500.0
2010-04-27 15:10:00,48.36,48.37,48.28,48.28,13400.0,35.1033,35.1106,35.0452,35.0452,13400.0
2010-04-27 15:15:00,48.26,48.32,48.19,48.32,31600.0,35.0307,35.0743,34.9799,35.0743,31600.0
2010-04-27 15:20:00,48.32,48.39,48.32,48.36,27800.0,35.0743,35.1251,35.0743,35.1033,27800.0
2010-04-27 15:25:00,48.37,48.41,48.22,48.25,52600.0,35.1106,35.1396,35.0017,35.0235,52600.0
2010-04-27 15:30:00,48.24,48.24,48.07,48.1,67900.0,35.0162,35.0162,34.8928,34.9146,67900.0
2010-04-27 15:35:00,48.1,48.15,48.07,48.12,65600.0,34.9146,34.9509,34.8928,34.9291,65600.0
2010-04-27 15:40:00,48.11,48.12,47.91,48.05,110900.0,34.9218,34.9291,34.7767,34.8783,110900.0
2010-04-27 15:45:00,48.04,48.04,47.79,47.83,99100.0,34.871,34.871,34.6896,34.7186,99100.0
2010-04-27 15:50:00,47.83,47.94,47.76,47.81,186900.0,34.7186,34.7984,34.6678,34.7041,186900.0
2010-04-27 15:55:00,47.82,47.98,47.81,47.87,269700.0,34.7113,34.8275,34.7041,34.7476,269700.0
2010-04-28 09:30:00,48.06,48.71,48.06,48.69,82100.0,34.8856,35.3574,34.8856,35.3429,82100.0
2010-04-28 09:35:00,48.69,48.76,48.51,48.76,58000.0,35.3429,35.3937,35.2122,35.3937,58000.0
2010-04-28 09:40:00,48.79,49.0,48.65,48.8,74900.0,35.4154,35.5679,35.3138,35.4227,74900.0
2010-04-28 09:45:00,48.8,48.98,48.77,48.94,55700.0,35.4227,35.5534,35.4009,35.5243,55700.0
2010-04-28 09:50:00,48.95,48.95,48.68,48.7,55700.0,35.5316,35.5316,35.3356,35.3501,55700.0
2010-04-28 09:55:00,48.7,48.81,48.56,48.78,61400.0,35.3501,35.43,35.2485,35.4082,61400.0
2010-04-28 10:00:00,48.77,48.78,48.54,48.54,53300.0,35.4009,35.4082,35.234,35.234,53300.0
2010-04-28 10:05:00,48.54,48.68,48.5,48.54,24000.0,35.234,35.3356,35.2049,35.234,24000.0
2010-04-28 10:10:00,48.54,48.54,48.35,48.5,94500.0,35.234,35.234,35.0961,35.2049,94500.0
2010-04-28 10:15:00,48.5,48.66,48.49,48.6,94700.0,35.2049,35.3211,35.1977,35.2775,94700.0
2010-04-28 10:20:00,48.61,48.62,48.33,48.46,90600.0,35.2848,35.292,35.0815,35.1759,90600.0
2010-04-28 10:25:00,48.44,48.8,48.42,48.63,167200.0,35.1614,35.4227,35.1469,35.2993,167200.0
2010-04-28 10:30:00,48.64,48.74,48.38,48.41,58200.0,35.3066,35.3791,35.1178,35.1396,58200.0
2010-04-28 10:35:00,48.41,48.41,48.1,48.1,92800.0,35.1396,35.1396,34.9146,34.9146,92800.0
2010-04-28 10:40:00,48.08,48.23,48.0,48.04,87600.0,34.9001,35.0089,34.842,34.871,87600.0
2010-04-28 10:45:00,48.06,48.19,48.01,48.01,20800.0,34.8856,34.9799,34.8493,34.8493,20800.0
2010-04-28 10:50:00,48.02,48.13,48.0,48.04,39300.0,34.8565,34.9364,34.842,34.871,39300.0
2010-04-28 10:55:00,48.01,48.01,47.92,47.95,42100.0,34.8493,34.8493,34.7839,34.8057,42100.0
2010-04-28 11:00:00,47.95,47.96,47.92,47.94,25200.0,34.8057,34.813,34.7839,34.7984,25200.0
2010-04-28 11:05:00,47.93,48.03,47.93,48.03,54900.0,34.7912,34.8638,34.7912,34.8638,54900.0
2010-04-28 11:10:00,48.02,48.02,47.86,47.86,26100.0,34.8565,34.8565,34.7404,34.7404,26100.0
2010-04-28 11:15:00,47.86,47.87,47.67,47.67,48600.0,34.7404,34.7476,34.6025,34.6025,48600.0
2010-04-28 11:20:00,47.68,47.77,47.64,47.7,62100.0,34.6097,34.675,34.5807,34.6242,62100.0
2010-04-28 11:25:00,47.68,47.69,47.34,47.38,78700.0,34.6097,34.617,34.3629,34.392,78700.0
2010-04-28 11:30:00,47.38,47.51,47.23,47.25,79300.0,34.392,34.4863,34.2831,34.2976,79300.0
2010-04-28 11:35:00,47.22,47.22,46.82,47.04,72700.0,34.2758,34.2758,33.9855,34.1452,72700.0
2010-04-28 11:40:00,47.02,47.23,47.0,47.21,44500.0,34.1306,34.2831,34.1161,34.2686,44500.0
2010-04-28 11:45:00,47.2,47.41,47.2,47.41,26100.0,34.2613,34.4137,34.2613,34.4137,26100.0
2010-04-28 11:50:00,47.43,47.45,47.38,47.44,26200.0,34.4282,34.4428,34.392,34.4355,26200.0
2010-04-28 11:55:00,47.44,47.53,47.39,47.39,25700.0,34.4355,34.5008,34.3992,34.3992,25700.0
2010-04-28 12:00:00,47.42,47.52,47.34,47.35,34100.0,34.421,34.4936,34.3629,34.3702,34100.0
2010-04-28 12:05:00,47.33,47.36,47.15,47.29,49000.0,34.3557,34.3774,34.225,34.3266,49000.0
2010-04-28 12:10:00,47.31,47.41,47.25,47.35,16700.0,34.3411,34.4137,34.2976,34.3702,16700.0
2010-04-28 12:15:00,47.35,47.41,47.34,47.34,11700.0,34.3702,34.4137,34.3629,34.3629,11700.0
2010-04-28 12:20:00,47.36,47.53,47.33,47.48,25300.0,34.3774,34.5008,34.3557,34.4645,25300.0
2010-04-28 12:25:00,47.48,47.58,47.34,47.34,54300.0,34.4645,34.5371,34.3629,34.3629,54300.0
2010-04-28 12:30:00,47.34,47.41,47.27,47.28,24600.0,34.3629,34.4137,34.3121,34.3194,24600.0
2010-04-28 12:35:00,47.28,47.41,47.27,47.3,45500.0,34.3194,34.4137,34.3121,34.3339,45500.0
2010-04-28 12:40:00,47.3,47.31,47.2,47.22,14300.0,34.3339,34.3411,34.2613,34.2758,14300.0
2010-04-28 12:45:00,47.22,47.27,47.15,47.15,28700.0,34.2758,34.3121,34.225,34.225,28700.0
2010-04-28 12:50:00,47.17,47.21,47.16,47.19,34500.0,34.2395,34.2686,34.2323,34.254,34500.0
2010-04-28 12:55:00,47.19,47.19,47.09,47.11,65200.0,34.254,34.254,34.1815,34.196,65200.0
2010-04-28 13:00:00,47.11,47.12,47.07,47.11,40900.0,34.196,34.2032,34.1669,34.196,40900.0
2010-04-28 13:05:00,47.1,47.24,47.1,47.2,24600.0,34.1887,34.2903,34.1887,34.2613,24600.0
2010-04-28 13:10:00,47.2,47.2,47.16,47.17,23600.0,34.2613,34.2613,34.2323,34.2395,23600.0
2010-04-28 13:15:00,47.18,47.2,47.08,47.09,21900.0,34.2468,34.2613,34.1742,34.1815,21900.0
2010-04-28 13:20:00,47.09,47.11,47.07,47.09,26700.0,34.1815,34.196,34.1669,34.1815,26700.0
2010-04-28 13:25:00,47.08,47.09,46.94,46.94,31700.0,34.1742,34.1815,34.0726,34.0726,31700.0
2010-04-28 13:30:00,46.97,47.02,46.96,47.0,14700.0,34.0943,34.1306,34.0871,34.1161,14700.0
2010-04-28 13:35:00,47.0,47.09,47.0,47.08,20800.0,34.1161,34.1815,34.1161,34.1742,20800.0
2010-04-28 13:40:00,47.08,47.1,47.04,47.04,13500.0,34.1742,34.1887,34.1452,34.1452,13500.0
2010-04-28 13:45:00,47.04,47.05,46.96,46.97,26100.0,34.1452,34.1524,34.0871,34.0943,26100.0
2010-04-28 13:50:00,46.97,47.07,46.97,47.05,18600.0,34.0943,34.1669,34.0943,34.1524,18600.0
2010-04-28 13:55:00,47.06,47.09,47.03,47.04,15500.0,34.1597,34.1815,34.1379,34.1452,15500.0
2010-04-28 14:00:00,47.04,47.06,46.98,47.01,25800.0,34.1452,34.1597,34.1016,34.1234,25800.0
2010-04-28 14:05:00,47.02,47.03,46.94,46.97,38700.0,34.1306,34.1379,34.0726,34.0943,38700.0
2010-04-28 14:10:00,46.96,47.05,46.87,46.93,69800.0,34.0871,34.1524,34.0218,34.0653,69800.0
2010-04-28 14:15:00,46.94,47.05,46.82,46.87,61000.0,34.0726,34.1524,33.9855,34.0218,61000.0
2010-04-28 14:20:00,46.88,46.97,46.81,46.88,87700.0,34.029,34.0943,33.9782,34.029,87700.0
2010-04-28 14:25:00,46.88,46.97,46.87,46.88,77900.0,34.029,34.0943,34.0218,34.029,77900.0
2010-04-28 14:30:00,46.9,46.9,46.75,46.8,111700.0,34.0435,34.0435,33.9347,33.9709,111700.0
2010-04-28 14:35:00,46.8,46.82,46.69,46.79,65100.0,33.9709,33.9855,33.8911,33.9637,65100.0
2010-04-28 14:40:00,46.78,46.86,46.76,46.78,33900.0,33.9564,34.0145,33.9419,33.9564,33900.0
2010-04-28 14:45:00,46.77,46.8,46.63,46.63,47300.0,33.9492,33.9709,33.8475,33.8475,47300.0
2010-04-28 14:50:00,46.64,46.83,46.63,46.79,47500.0,33.8548,33.9927,33.8475,33.9637,47500.0
2010-04-28 14:55:00,46.78,46.99,46.78,46.97,49900.0,33.9564,34.1089,33.9564,34.0943,49900.0
2010-04-28 15:00:00,46.96,47.05,46.85,46.89,109500.0,34.0871,34.1524,34.0072,34.0363,109500.0
2010-04-28 15:05:00,46.89,46.9,46.73,46.75,48700.0,34.0363,34.0435,33.9201,33.9347,48700.0
2010-04-28 15:10:00,46.75,46.78,46.73,46.75,32100.0,33.9347,33.9564,33.9201,33.9347,32100.0
2010-04-28 15:15:00,46.75,46.78,46.68,46.69,87300.0,33.9347,33.9564,33.8838,33.8911,87300.0
2010-04-28 15:20:00,46.7,46.71,46.62,46.65,58500.0,33.8984,33.9056,33.8403,33.8621,58500.0
2010-04-28 15:25:00,46.63,46.64,46.52,46.6,79500.0,33.8475,33.8548,33.7677,33.8258,79500.0
2010-04-28 15:30:00,46.6,46.7,46.6,46.63,136000.0,33.8258,33.8984,33.8258,33.8475,136000.0
2010-04-28 15:35:00,46.63,46.69,46.56,46.58,115600.0,33.8475,33.8911,33.7967,33.8113,115600.0
2010-04-28 15:40:00,46.59,46.69,46.58,46.68,88300.0,33.8185,33.8911,33.8113,33.8838,88300.0
2010-04-28 15:45:00,46.67,46.67,46.5,46.53,147600.0,33.8766,33.8766,33.7532,33.775,147600.0
2010-04-28 15:50:00,46.54,46.57,46.38,46.44,198100.0,33.7822,33.804,33.6661,33.7096,198100.0
2010-04-28 15:55:00,46.44,46.64,46.43,46.59,226100.0,33.7096,33.8548,33.7024,33.8185,226100.0
2010-04-29 09:30:00,47.08,47.26,46.87,47.05,26200.0,34.1742,34.3049,34.0218,34.1524,26200.0
2010-04-29 09:35:00,47.03,47.05,46.78,46.83,64700.0,34.1379,34.1524,33.9564,33.9927,64700.0
2010-04-29 09:40:00,46.83,46.95,46.58,46.95,36000.0,33.9927,34.0798,33.8113,34.0798,36000.0
2010-04-29 09:45:00,46.98,47.06,46.83,46.97,67800.0,34.1016,34.1597,33.9927,34.0943,67800.0
2010-04-29 09:50:00,46.98,47.16,46.98,46.99,68900.0,34.1016,34.2323,34.1016,34.1089,68900.0
2010-04-29 09:55:00,46.99,47.0,46.63,46.67,68500.0,34.1089,34.1161,33.8475,33.8766,68500.0
2010-04-29 10:00:00,46.64,46.64,46.43,46.52,60100.0,33.8548,33.8548,33.7024,33.7677,60100.0
2010-04-29 10:05:00,46.52,46.58,46.4,46.49,68100.0,33.7677,33.8113,33.6806,33.7459,68100.0
2010-04-29 10:10:00,46.48,46.51,46.42,46.48,59000.0,33.7387,33.7604,33.6951,33.7387,59000.0
2010-04-29 10:15:00,46.48,46.48,46.3,46.41,37600.0,33.7387,33.7387,33.608,33.6879,37600.0
2010-04-29 10:20:00,46.41,46.66,46.38,46.58,60500.0,33.6879,33.8693,33.6661,33.8113,60500.0
2010-04-29 10:25:00,46.59,46.68,46.57,46.63,47600.0,33.8185,33.8838,33.804,33.8475,47600.0
2010-04-29 10:30:00,46.64,46.67,46.55,46.61,42700.0,33.8548,33.8766,33.7895,33.833,42700.0
2010-04-29 10:35:00,46.59,46.63,46.51,46.53,40900.0,33.8185,33.8475,33.7604,33.775,40900.0
2010-04-29 10:40:00,46.54,46.64,46.47,46.59,47100.0,33.7822,33.8548,33.7314,33.8185,47100.0
2010-04-29 10:45:00,46.6,46.71,46.57,46.63,49900.0,33.8258,33.9056,33.804,33.8475,49900.0
2010-04-29 10:50:00,46.63,46.77,46.63,46.73,53100.0,33.8475,33.9492,33.8475,33.9201,53100.0
2010-04-29 10:55:00,46.73,46.73,46.58,46.6,43100.0,33.9201,33.9201,33.8113,33.8258,43100.0
2010-04-29 11:00:00,46.61,46.63,46.53,46.57,54000.0,33.833,33.8475,33.775,33.804,54000.0
2010-04-29 11:05:00,46.56,46.57,46.43,46.47,57300.0,33.7967,33.804,33.7024,33.7314,57300.0
2010-04-29 11:10:00,46.49,46.53,46.4,46.42,43200.0,33.7459,33.775,33.6806,33.6951,43200.0
2010-04-29 11:15:00,46.42,46.47,46.35,46.37,64200.0,33.6951,33.7314,33.6443,33.6588,64200.0
2010-04-29 11:20:00,46.34,46.39,46.25,46.27,81600.0,33.637,33.6733,33.5717,33.5862,81600.0
2010-04-29 11:25:00,46.26,46.37,46.26,46.37,33100.0,33.579,33.6588,33.579,33.6588,33100.0
2010-04-29 11:30:00,46.37,46.39,46.32,46.36,26100.0,33.6588,33.6733,33.6225,33.6516,26100.0
2010-04-29 11:35:00,46.37,46.44,46.35,46.35,32200.0,33.6588,33.7096,33.6443,33.6443,32200.0
2010-04-29 11:40:00,46.35,46.49,46.3,46.46,27100.0,33.6443,33.7459,33.608,33.7242,27100.0
2010-04-29 11:45:00,46.46,46.49,46.4,46.46,21500.0,33.7242,33.7459,33.6806,33.7242,21500.0
2010-04-29 11:50:00,46.46,46.54,46.46,46.5,14900.0,33.7242,33.7822,33.7242,33.7532,14900.0
2010-04-29 11:55:00,46.48,46.58,46.48,46.52,33600.0,33.7387,33.8113,33.7387,33.7677,33600.0
2010-04-29 12:00:00,46.53,46.54,46.45,46.52,30200.0,33.775,33.7822,33.7169,33.7677,30200.0
2010-04-29 12:05:00,46.52,46.55,46.43,46.47,24100.0,33.7677,33.7895,33.7024,33.7314,24100.0
2010-04-29 12:10:00,46.46,46.48,46.41,46.43,23900.0,33.7242,33.7387,33.6879,33.7024,23900.0
2010-04-29 12:15:00,46.43,46.54,46.42,46.51,27900.0,33.7024,33.7822,33.6951,33.7604,27900.0
2010-04-29 12:20:00,46.51,46.54,46.4,46.43,19000.0,33.7604,33.7822,33.6806,33.7024,19000.0
2010-04-29 12:25:00,46.44,46.51,46.44,46.48,16200.0,33.7096,33.7604,33.7096,33.7387,16200.0
2010-04-29 12:30:00,46.48,46.56,46.41,46.52,22300.0,33.7387,33.7967,33.6879,33.7677,22300.0
2010-04-29 12:35:00,46.52,46.57,46.47,46.57,15500.0,33.7677,33.804,33.7314,33.804,15500.0
2010-04-29 12:40:00,46.56,46.67,46.52,46.62,29200.0,33.7967,33.8766,33.7677,33.8403,29200.0
2010-04-29 12:45:00,46.6,46.61,46.53,46.56,35200.0,33.8258,33.833,33.775,33.7967,35200.0
2010-04-29 12:50:00,46.57,46.66,46.55,46.66,13100.0,33.804,33.8693,33.7895,33.8693,13100.0
2010-04-29 12:55:00,46.67,46.67,46.59,46.65,9400.0,33.8766,33.8766,33.8185,33.8621,9400.0
2010-04-29 13:00:00,46.66,46.7,46.64,46.66,16600.0,33.8693,33.8984,33.8548,33.8693,16600.0
2010-04-29 13:05:00,46.67,46.75,46.66,46.73,25900.0,33.8766,33.9347,33.8693,33.9201,25900.0
2010-04-29 13:10:00,46.72,46.78,46.62,46.68,23000.0,33.9129,33.9564,33.8403,33.8838,23000.0
2010-04-29 13:15:00,46.68,46.72,46.64,46.71,13000.0,33.8838,33.9129,33.8548,33.9056,13000.0
2010-04-29 13:20:00,46.71,46.83,46.69,46.75,25900.0,33.9056,33.9927,33.8911,33.9347,25900.0
2010-04-29 13:25:00,46.74,46.76,46.68,46.71,33900.0,33.9274,33.9419,33.8838,33.9056,33900.0
2010-04-29 13:30:00,46.71,46.74,46.68,46.74,22000.0,33.9056,33.9274,33.8838,33.9274,22000.0
2010-04-29 13:35:00,46.72,46.73,46.69,46.72,16100.0,33.9129,33.9201,33.8911,33.9129,16100.0
2010-04-29 13:40:00,46.72,46.76,46.67,46.75,8600.0,33.9129,33.9419,33.8766,33.9347,8600.0
2010-04-29 13:45:00,46.76,46.85,46.76,46.85,17900.0,33.9419,34.0072,33.9419,34.0072,17900.0
2010-04-29 13:50:00,46.84,46.85,46.74,46.75,9800.0,34.0,34.0072,33.9274,33.9347,9800.0
2010-04-29 13:55:00,46.74,46.82,46.74,46.82,18400.0,33.9274,33.9855,33.9274,33.9855,18400.0
2010-04-29 14:00:00,46.82,46.85,46.76,46.79,29800.0,33.9855,34.0072,33.9419,33.9637,29800.0
2010-04-29 14:05:00,46.79,46.83,46.77,46.83,16900.0,33.9637,33.9927,33.9492,33.9927,16900.0
2010-04-29 14:10:00,46.84,46.85,46.78,46.84,26700.0,34.0,34.0072,33.9564,34.0,26700.0
2010-04-29 14:15:00,46.83,46.84,46.76,46.83,21400.0,33.9927,34.0,33.9419,33.9927,21400.0
2010-04-29 14:20:00,46.83,46.83,46.71,46.73,37800.0,33.9927,33.9927,33.9056,33.9201,37800.0
2010-04-29 14:25:00,46.74,46.76,46.69,46.72,25100.0,33.9274,33.9419,33.8911,33.9129,25100.0
2010-04-29 14:30:00,46.74,46.74,46.71,46.71,19000.0,33.9274,33.9274,33.9056,33.9056,19000.0
2010-04-29 14:35:00,46.71,46.74,46.59,46.59,36800.0,33.9056,33.9274,33.8185,33.8185,36800.0
2010-04-29 14:40:00,46.6,46.63,46.58,46.61,28400.0,33.8258,33.8475,33.8113,33.833,28400.0
2010-04-29 14:45:00,46.61,46.64,46.58,46.58,16000.0,33.833,33.8548,33.8113,33.8113,16000.0
2010-04-29 14:50:00,46.58,46.61,46.44,46.47,50300.0,33.8113,33.833,33.7096,33.7314,50300.0
2010-04-29 14:55:00,46.47,46.53,46.42,46.51,27300.0,33.7314,33.775,33.6951,33.7604,27300.0
2010-04-29 15:00:00,46.51,46.53,46.45,46.51,45900.0,33.7604,33.775,33.7169,33.7604,45900.0
2010-04-29 15:05:00,46.5,46.53,46.46,46.46,76300.0,33.7532,33.775,33.7242,33.7242,76300.0
2010-04-29 15:10:00,46.46,46.48,46.4,46.44,34300.0,33.7242,33.7387,33.6806,33.7096,34300.0
2010-04-29 15:15:00,46.44,46.45,46.37,46.37,26100.0,33.7096,33.7169,33.6588,33.6588,26100.0
2010-04-29 15:20:00,46.38,46.4,46.3,46.3,48300.0,33.6661,33.6806,33.608,33.608,48300.0
2010-04-29 15:25:00,46.31,46.41,46.27,46.39,72900.0,33.6153,33.6879,33.5862,33.6733,72900.0
2010-04-29 15:30:00,46.4,46.52,46.38,46.5,70600.0,33.6806,33.7677,33.6661,33.7532,70600.0
2010-04-29 15:35:00,46.51,46.62,46.5,46.53,98300.0,33.7604,33.8403,33.7532,33.775,98300.0
2010-04-29 15:40:00,46.53,46.54,46.44,46.45,101700.0,33.775,33.7822,33.7096,33.7169,101700.0
2010-04-29 15:45:00,46.46,46.51,46.31,46.39,194000.0,33.7242,33.7604,33.6153,33.6733,194000.0
2010-04-29 15:50:00,46.39,46.45,46.34,46.35,118400.0,33.6733,33.7169,33.637,33.6443,118400.0
2010-04-29 15:55:00,46.35,46.41,46.3,46.4,168800.0,33.6443,33.6879,33.608,33.6806,168800.0
2010-04-30 09:30:00,46.53,46.57,46.12,46.26,40800.0,33.775,33.804,33.4774,33.579,40800.0
2010-04-30 09:35:00,46.27,46.38,46.1,46.11,27200.0,33.5862,33.6661,33.4628,33.4701,27200.0
2010-04-30 09:40:00,46.11,46.4,45.92,46.18,75800.0,33.4701,33.6806,33.3322,33.5209,75800.0
2010-04-30 09:45:00,46.16,46.18,45.93,45.97,46500.0,33.5064,33.5209,33.3394,33.3685,46500.0
2010-04-30 09:50:00,45.98,46.07,45.79,46.07,25700.0,33.3757,33.4411,33.2378,33.4411,25700.0
2010-04-30 09:55:00,46.07,46.09,45.68,45.71,59300.0,33.4411,33.4556,33.158,33.1797,59300.0
2010-04-30 10:00:00,45.71,45.75,45.25,45.26,116000.0,33.1797,33.2088,32.8458,32.8531,116000.0
2010-04-30 10:05:00,45.26,45.3,45.09,45.13,113200.0,32.8531,32.8821,32.7297,32.7587,113200.0
2010-04-30 10:10:00,45.12,45.2,45.06,45.11,76000.0,32.7515,32.8095,32.7079,32.7442,76000.0
2010-04-30 10:15:00,45.11,45.11,45.01,45.04,84900.0,32.7442,32.7442,32.6716,32.6934,84900.0
2010-04-30 10:20:00,45.03,45.21,45.02,45.09,40200.0,32.6861,32.8168,32.6789,32.7297,40200.0
2010-04-30 10:25:00,45.09,45.26,45.06,45.16,47700.0,32.7297,32.8531,32.7079,32.7805,47700.0
2010-04-30 10:30:00,45.17,45.17,45.02,45.07,40500.0,32.7878,32.7878,32.6789,32.7152,40500.0
2010-04-30 10:35:00,45.07,45.07,44.88,44.93,80500.0,32.7152,32.7152,32.5773,32.6136,80500.0
2010-04-30 10:40:00,44.94,45.02,44.91,44.99,43100.0,32.6208,32.6789,32.599,32.6571,43100.0
2010-04-30 10:45:00,44.98,45.23,44.95,45.22,45700.0,32.6499,32.8313,32.6281,32.8241,45700.0
2010-04-30 10:50:00,45.22,45.33,45.14,45.24,61400.0,32.8241,32.9039,32.766,32.8386,61400.0
2010-04-30 10:55:00,45.24,45.36,45.2,45.32,17100.0,32.8386,32.9257,32.8095,32.8967,17100.0
2010-04-30 11:00:00,45.35,45.38,45.26,45.27,13300.0,32.9184,32.9402,32.8531,32.8604,13300.0
2010-04-30 11:05:00,45.27,45.27,45.12,45.15,39600.0,32.8604,32.8604,32.7515,32.7733,39600.0
2010-04-30 11:10:00,45.13,45.18,45.06,45.15,31100.0,32.7587,32.795,32.7079,32.7733,31100.0
2010-04-30 11:15:00,45.17,45.17,45.04,45.15,28400.0,32.7878,32.7878,32.6934,32.7733,28400.0
2010-04-30 11:20:00,45.14,45.18,45.09,45.15,40300.0,32.766,32.795,32.7297,32.7733,40300.0
2010-04-30 11:25:00,45.13,45.14,44.91,44.91,28300.0,32.7587,32.766,32.599,32.599,28300.0
2010-04-30 11:30:00,44.93,45.12,44.86,45.11,20200.0,32.6136,32.7515,32.5628,32.7442,20200.0
2010-04-30 11:35:00,45.11,45.14,45.03,45.12,18000.0,32.7442,32.766,32.6861,32.7515,18000.0
2010-04-30 11:40:00,45.12,45.17,45.07,45.07,16000.0,32.7515,32.7878,32.7152,32.7152,16000.0
2010-04-30 11:45:00,45.07,45.16,45.06,45.11,13800.0,32.7152,32.7805,32.7079,32.7442,13800.0
2010-04-30 11:50:00,45.11,45.24,45.11,45.13,19200.0,32.7442,32.8386,32.7442,32.7587,19200.0
2010-04-30 11:55:00,45.14,45.18,45.07,45.07,12700.0,32.766,32.795,32.7152,32.7152,12700.0
2010-04-30 12:00:00,45.07,45.11,44.9,44.92,14400.0,32.7152,32.7442,32.5918,32.6063,14400.0
2010-04-30 12:05:00,44.92,44.94,44.79,44.8,27800.0,32.6063,32.6208,32.5119,32.5192,27800.0
2010-04-30 12:10:00,44.79,44.81,44.65,44.65,35500.0,32.5119,32.5265,32.4103,32.4103,35500.0
2010-04-30 12:15:00,44.66,44.67,44.53,44.54,41800.0,32.4176,32.4248,32.3232,32.3305,41800.0
2010-04-30 12:20:00,44.53,44.55,44.33,44.34,70000.0,32.3232,32.3377,32.178,32.1853,70000.0
2010-04-30 12:25:00,44.34,44.46,44.3,44.3,58900.0,32.1853,32.2724,32.1563,32.1563,58900.0
2010-04-30 12:30:00,44.31,44.46,44.29,44.31,63400.0,32.1635,32.2724,32.149,32.1635,63400.0
2010-04-30 12:35:00,44.33,44.38,44.29,44.31,33400.0,32.178,32.2143,32.149,32.1635,33400.0
2010-04-30 12:40:00,44.32,44.41,44.31,44.4,25200.0,32.1708,32.2361,32.1635,32.2288,25200.0
2010-04-30 12:45:00,44.4,44.4,44.33,44.35,24700.0,32.2288,32.2288,32.178,32.1926,24700.0
2010-04-30 12:50:00,44.35,44.47,44.29,44.29,37700.0,32.1926,32.2797,32.149,32.149,37700.0
2010-04-30 12:55:00,44.28,44.3,44.14,44.16,48100.0,32.1417,32.1563,32.0401,32.0546,48100.0
2010-04-30 13:00:00,44.14,44.28,44.14,44.28,26100.0,32.0401,32.1417,32.0401,32.1417,26100.0
2010-04-30 13:05:00,44.28,44.28,44.08,44.17,34400.0,32.1417,32.1417,31.9966,32.0619,34400.0
2010-04-30 13:10:00,44.18,44.19,44.01,44.05,36900.0,32.0692,32.0764,31.9458,31.9748,36900.0
2010-04-30 13:15:00,44.05,44.16,44.02,44.12,26100.0,31.9748,32.0546,31.953,32.0256,26100.0
2010-04-30 13:20:00,44.13,44.18,44.09,44.11,24800.0,32.0329,32.0692,32.0038,32.0183,24800.0
2010-04-30 13:25:00,44.13,44.19,44.1,44.17,64300.0,32.0329,32.0764,32.0111,32.0619,64300.0
2010-04-30 13:30:00,44.17,44.24,44.09,44.22,44400.0,32.0619,32.1127,32.0038,32.0982,44400.0
2010-04-30 13:35:00,44.23,44.35,44.23,44.35,35900.0,32.1054,32.1926,32.1054,32.1926,35900.0
2010-04-30 13:40:00,44.36,44.49,44.35,44.49,31900.0,32.1998,32.2942,32.1926,32.2942,31900.0
2010-04-30 13:45:00,44.46,44.51,44.41,44.45,16500.0,32.2724,32.3087,32.2361,32.2651,16500.0
2010-04-30 13:50:00,44.46,44.53,44.34,44.41,24900.0,32.2724,32.3232,32.1853,32.2361,24900.0
2010-04-30 13:55:00,44.4,44.4,44.19,44.22,32400.0,32.2288,32.2288,32.0764,32.0982,32400.0
2010-04-30 14:00:00,44.2,44.23,44.1,44.12,35500.0,32.0837,32.1054,32.0111,32.0256,35500.0
2010-04-30 14:05:00,44.12,44.19,44.11,44.15,24500.0,32.0256,32.0764,32.0183,32.0474,24500.0
2010-04-30 14:10:00,44.17,44.3,44.1,44.3,30000.0,32.0619,32.1563,32.0111,32.1563,30000.0
2010-04-30 14:15:00,44.31,44.44,44.3,44.4,42600.0,32.1635,32.2579,32.1563,32.2288,42600.0
2010-04-30 14:20:00,44.39,44.39,44.29,44.37,26300.0,32.2216,32.2216,32.149,32.2071,26300.0
2010-04-30 14:25:00,44.37,44.46,44.3,44.39,39100.0,32.2071,32.2724,32.1563,32.2216,39100.0
2010-04-30 14:30:00,44.4,44.44,44.31,44.41,21000.0,32.2288,32.2579,32.1635,32.2361,21000.0
2010-04-30 14:35:00,44.43,44.43,44.15,44.18,66700.0,32.2506,32.2506,32.0474,32.0692,66700.0
2010-04-30 14:40:00,44.19,44.21,44.07,44.12,25300.0,32.0764,32.0909,31.9893,32.0256,25300.0
2010-04-30 14:45:00,44.11,44.17,44.08,44.11,22100.0,32.0183,32.0619,31.9966,32.0183,22100.0
2010-04-30 14:50:00,44.14,44.19,44.07,44.15,23100.0,32.0401,32.0764,31.9893,32.0474,23100.0
2010-04-30 14:55:00,44.17,44.17,44.09,44.14,31800.0,32.0619,32.0619,32.0038,32.0401,31800.0
2010-04-30 15:00:00,44.13,44.18,44.05,44.11,102900.0,32.0329,32.0692,31.9748,32.0183,102900.0
2010-04-30 15:05:00,44.1,44.12,43.94,43.94,71300.0,32.0111,32.0256,31.8949,31.8949,71300.0
2010-04-30 15:10:00,43.95,43.98,43.87,43.91,88600.0,31.9022,31.924,31.8441,31.8732,88600.0
2010-04-30 15:15:00,43.91,44.07,43.91,44.04,69500.0,31.8732,31.9893,31.8732,31.9675,69500.0
2010-04-30 15:20:00,44.04,44.08,43.96,44.05,76700.0,31.9675,31.9966,31.9095,31.9748,76700.0
2010-04-30 15:25:00,44.06,44.09,43.91,43.95,90000.0,31.9821,32.0038,31.8732,31.9022,90000.0
2010-04-30 15:30:00,43.95,44.01,43.9,43.97,115400.0,31.9022,31.9458,31.8659,31.9167,115400.0
2010-04-30 15:35:00,43.96,43.98,43.79,43.85,99500.0,31.9095,31.924,31.7861,31.8296,99500.0
2010-04-30 15:40:00,43.85,43.85,43.69,43.78,132500.0,31.8296,31.8296,31.7135,31.7788,132500.0
2010-04-30 15:45:00,43.76,43.77,43.63,43.67,168100.0,31.7643,31.7715,31.6699,31.699,168100.0
2010-04-30 15:50:00,43.68,43.75,43.64,43.75,205500.0,31.7062,31.757,31.6772,31.757,205500.0
2010-04-30 15:55:00,43.74,43.87,43.68,43.69,208900.0,31.7498,31.8441,31.7062,31.7135,208900.0
2010-05-03 09:30:00,44.33,44.61,43.86,44.57,81800.0,32.178,32.3813,31.8369,32.3522,81800.0
2010-05-03 09:35:00,44.57,44.57,44.02,44.12,92300.0,32.3522,32.3522,31.953,32.0256,92300.0
2010-05-03 09:40:00,44.12,44.23,43.68,43.79,79500.0,32.0256,32.1054,31.7062,31.7861,79500.0
2010-05-03 09:45:00,43.84,43.85,43.57,43.6,62000.0,31.8224,31.8296,31.6264,31.6481,62000.0
2010-05-03 09:50:00,43.6,43.74,43.45,43.67,131200.0,31.6481,31.7498,31.5393,31.699,131200.0
2010-05-03 09:55:00,43.67,43.77,43.63,43.64,29000.0,31.699,31.7715,31.6699,31.6772,29000.0
2010-05-03 10:00:00,43.65,43.77,43.62,43.64,25400.0,31.6844,31.7715,31.6627,31.6772,25400.0
2010-05-03 10:05:00,43.64,44.1,43.63,44.09,57100.0,31.6772,32.0111,31.6699,32.0038,57100.0
2010-05-03 10:10:00,44.09,44.38,44.09,44.38,68700.0,32.0038,32.2143,32.0038,32.2143,68700.0
2010-05-03 10:15:00,44.38,44.49,44.38,44.45,36000.0,32.2143,32.2942,32.2143,32.2651,36000.0
2010-05-03 10:20:00,44.46,44.5,44.24,44.25,49700.0,32.2724,32.3014,32.1127,32.12,49700.0
2010-05-03 10:25:00,44.25,44.26,44.01,44.04,34200.0,32.12,32.1272,31.9458,31.9675,34200.0
2010-05-03 10:30:00,44.05,44.05,43.94,44.03,35200.0,31.9748,31.9748,31.8949,31.9603,35200.0
2010-05-03 10:35:00,44.03,44.22,44.03,44.21,40800.0,31.9603,32.0982,31.9603,32.0909,40800.0
2010-05-03 10:40:00,44.22,44.49,44.22,44.46,35000.0,32.0982,32.2942,32.0982,32.2724,35000.0
2010-05-03 10:45:00,44.45,44.47,44.22,44.23,46600.0,32.2651,32.2797,32.0982,32.1054,46600.0
2010-05-03 10:50:00,44.25,44.27,44.1,44.2,35000.0,32.12,32.1345,32.0111,32.0837,35000.0
2010-05-03 10:55:00,44.2,44.23,44.04,44.1,19400.0,32.0837,32.1054,31.9675,32.0111,19400.0
2010-05-03 11:00:00,44.11,44.16,44.05,44.15,26400.0,32.0183,32.0546,31.9748,32.0474,26400.0
2010-05-03 11:05:00,44.15,44.19,44.13,44.19,26400.0,32.0474,32.0764,32.0329,32.0764,26400.0
2010-05-03 11:10:00,44.19,44.36,44.17,44.36,24200.0,32.0764,32.1998,32.0619,32.1998,24200.0
2010-05-03 11:15:00,44.36,44.44,44.36,44.44,26100.0,32.1998,32.2579,32.1998,32.2579,26100.0
2010-05-03 11:20:00,44.44,44.59,44.43,44.59,28300.0,32.2579,32.3668,32.2506,32.3668,28300.0
2010-05-03 11:25:00,44.59,44.7,44.58,44.7,20400.0,32.3668,32.4466,32.3595,32.4466,20400.0
2010-05-03 11:30:00,44.7,44.76,44.57,44.57,16800.0,32.4466,32.4902,32.3522,32.3522,16800.0
2010-05-03 11:35:00,44.56,44.66,44.55,44.62,21700.0,32.345,32.4176,32.3377,32.3885,21700.0
2010-05-03 11:40:00,44.62,44.63,44.53,44.63,19400.0,32.3885,32.3958,32.3232,32.3958,19400.0
2010-05-03 11:45:00,44.63,44.75,44.63,44.73,17900.0,32.3958,32.4829,32.3958,32.4684,17900.0
2010-05-03 11:50:00,44.74,44.82,44.74,44.82,17900.0,32.4756,32.5337,32.4756,32.5337,17900.0
2010-05-03 11:55:00,44.82,44.91,44.76,44.89,70000.0,32.5337,32.599,32.4902,32.5845,70000.0
2010-05-03 12:00:00,44.89,44.91,44.78,44.86,19300.0,32.5845,32.599,32.5047,32.5628,19300.0
2010-05-03 12:05:00,44.85,44.88,44.82,44.88,11900.0,32.5555,32.5773,32.5337,32.5773,11900.0
2010-05-03 12:10:00,44.87,45.12,44.85,45.07,49700.0,32.57,32.7515,32.5555,32.7152,49700.0
2010-05-03 12:15:00,45.07,45.14,45.03,45.12,15600.0,32.7152,32.766,32.6861,32.7515,15600.0
2010-05-03 12:20:00,45.14,45.32,45.12,45.22,30800.0,32.766,32.8967,32.7515,32.8241,30800.0
2010-05-03 12:25:00,45.2,45.27,45.18,45.22,33400.0,32.8095,32.8604,32.795,32.8241,33400.0
2010-05-03 12:30:00,45.22,45.24,45.16,45.18,22000.0,32.8241,32.8386,32.7805,32.795,22000.0
2010-05-03 12:35:00,45.19,45.23,45.13,45.18,16900.0,32.8023,32.8313,32.7587,32.795,16900.0
2010-05-03 12:40:00,45.18,45.2,45.12,45.13,10300.0,32.795,32.8095,32.7515,32.7587,10300.0
2010-05-03 12:45:00,45.14,45.18,45.07,45.07,17400.0,32.766,32.795,32.7152,32.7152,17400.0
2010-05-03 12:50:00,45.07,45.15,45.03,45.15,19800.0,32.7152,32.7733,32.6861,32.7733,19800.0
2010-05-03 12:55:00,45.14,45.18,45.09,45.18,19200.0,32.766,32.795,32.7297,32.795,19200.0
2010-05-03 13:00:00,45.17,45.17,45.01,45.04,19800.0,32.7878,32.7878,32.6716,32.6934,19800.0
2010-05-03 13:05:00,45.03,45.07,44.96,44.96,11900.0,32.6861,32.7152,32.6353,32.6353,11900.0
2010-05-03 13:10:00,44.96,45.02,44.94,45.0,13200.0,32.6353,32.6789,32.6208,32.6644,13200.0
2010-05-03 13:15:00,45.0,45.02,44.98,45.0,10300.0,32.6644,32.6789,32.6499,32.6644,10300.0
2010-05-03 13:20:00,45.0,45.07,44.99,45.05,14700.0,32.6644,32.7152,32.6571,32.7007,14700.0
2010-05-03 13:25:00,45.06,45.07,44.95,44.95,21300.0,32.7079,32.7152,32.6281,32.6281,21300.0
2010-05-03 13:30:00,44.95,45.07,44.94,45.01,13600.0,32.6281,32.7152,32.6208,32.6716,13600.0
2010-05-03 13:35:00,45.02,45.07,45.0,45.02,18900.0,32.6789,32.7152,32.6644,32.6789,18900.0
2010-05-03 13:40:00,45.01,45.05,44.93,44.93,13100.0,32.6716,32.7007,32.6136,32.6136,13100.0
2010-05-03 13:45:00,44.92,44.96,44.89,44.92,16300.0,32.6063,32.6353,32.5845,32.6063,16300.0
2010-05-03 13:50:00,44.93,44.99,44.92,44.99,14100.0,32.6136,32.6571,32.6063,32.6571,14100.0
2010-05-03 13:55:00,44.97,45.0,44.96,44.99,9800.0,32.6426,32.6644,32.6353,32.6571,9800.0
2010-05-03 14:00:00,44.98,45.02,44.89,44.97,31800.0,32.6499,32.6789,32.5845,32.6426,31800.0
2010-05-03 14:05:00,44.97,44.99,44.9,44.9,15600.0,32.6426,32.6571,32.5918,32.5918,15600.0
2010-05-03 14:10:00,44.9,44.92,44.88,44.89,17400.0,32.5918,32.6063,32.5773,32.5845,17400.0
2010-05-03 14:15:00,44.89,44.92,44.84,44.85,20400.0,32.5845,32.6063,32.5482,32.5555,20400.0
2010-05-03 14:20:00,44.85,44.93,44.84,44.85,23400.0,32.5555,32.6136,32.5482,32.5555,23400.0
2010-05-03 14:25:00,44.85,44.86,44.8,44.83,17300.0,32.5555,32.5628,32.5192,32.541,17300.0
2010-05-03 14:30:00,44.83,44.84,44.77,44.77,10300.0,32.541,32.5482,32.4974,32.4974,10300.0
2010-05-03 14:35:00,44.78,44.78,44.7,44.7,15300.0,32.5047,32.5047,32.4466,32.4466,15300.0
2010-05-03 14:40:00,44.7,44.73,44.7,44.71,10400.0,32.4466,32.4684,32.4466,32.4539,10400.0
2010-05-03 14:45:00,44.72,44.75,44.67,44.73,18800.0,32.4611,32.4829,32.4248,32.4684,18800.0
2010-05-03 14:50:00,44.74,44.87,44.74,44.87,16800.0,32.4756,32.57,32.4756,32.57,16800.0
2010-05-03 14:55:00,44.86,44.87,44.77,44.77,15800.0,32.5628,32.57,32.4974,32.4974,15800.0
2010-05-03 15:00:00,44.77,44.77,44.67,44.75,25200.0,32.4974,32.4974,32.4248,32.4829,25200.0
2010-05-03 15:05:00,44.75,44.82,44.75,44.8,30000.0,32.4829,32.5337,32.4829,32.5192,30000.0
2010-05-03 15:10:00,44.8,44.81,44.66,44.73,25300.0,32.5192,32.5265,32.4176,32.4684,25300.0
2010-05-03 15:15:00,44.74,44.8,44.74,44.77,14300.0,32.4756,32.5192,32.4756,32.4974,14300.0
2010-05-03 15:20:00,44.77,44.79,44.67,44.73,37000.0,32.4974,32.5119,32.4248,32.4684,37000.0
2010-05-03 15:25:00,44.72,44.8,44.68,44.69,27000.0,32.4611,32.5192,32.4321,32.4394,27000.0
2010-05-03 15:30:00,44.69,44.74,44.67,44.74,48400.0,32.4394,32.4756,32.4248,32.4756,48400.0
2010-05-03 15:35:00,44.75,44.79,44.67,44.74,48100.0,32.4829,32.5119,32.4248,32.4756,48100.0
2010-05-03 15:40:00,44.74,44.81,44.67,44.72,59600.0,32.4756,32.5265,32.4248,32.4611,59600.0
2010-05-03 15:45:00,44.72,44.85,44.71,44.72,95700.0,32.4611,32.5555,32.4539,32.4611,95700.0
2010-05-03 15:50:00,44.72,44.74,44.64,44.66,93600.0,32.4611,32.4756,32.4031,32.4176,93600.0
2010-05-03 15:55:00,44.64,44.67,44.6,44.61,165700.0,32.4031,32.4248,32.374,32.3813,165700.0
2010-05-04 09:30:00,45.0,45.23,44.25,44.3,184100.0,32.6644,32.8313,32.12,32.1563,184100.0
2010-05-04 09:35:00,44.29,44.65,44.07,44.24,108300.0,32.149,32.4103,31.9893,32.1127,108300.0
2010-05-04 09:40:00,44.25,44.25,43.98,44.04,61600.0,32.12,32.12,31.924,31.9675,61600.0
2010-05-04 09:45:00,44.05,44.18,43.96,44.1,54400.0,31.9748,32.0692,31.9095,32.0111,54400.0
2010-05-04 09:50:00,44.07,44.12,43.85,43.91,74000.0,31.9893,32.0256,31.8296,31.8732,74000.0
2010-05-04 09:55:00,43.91,44.24,43.87,43.98,51000.0,31.8732,32.1127,31.8441,31.924,51000.0
2010-05-04 10:00:00,43.98,44.04,43.74,43.84,41800.0,31.924,31.9675,31.7498,31.8224,41800.0
2010-05-04 10:05:00,43.82,44.04,43.77,43.85,111800.0,31.8078,31.9675,31.7715,31.8296,111800.0
2010-05-04 10:10:00,43.85,44.04,43.83,44.0,44700.0,31.8296,31.9675,31.8151,31.9385,44700.0
2010-05-04 10:15:00,44.02,44.05,43.92,43.92,44800.0,31.953,31.9748,31.8804,31.8804,44800.0
2010-05-04 10:20:00,43.92,43.96,43.85,43.9,27700.0,31.8804,31.9095,31.8296,31.8659,27700.0
2010-05-04 10:25:00,43.9,43.97,43.75,43.76,57900.0,31.8659,31.9167,31.757,31.7643,57900.0
2010-05-04 10:30:00,43.78,43.89,43.65,43.69,48100.0,31.7788,31.8587,31.6844,31.7135,48100.0
2010-05-04 10:35:00,43.7,43.72,43.55,43.57,50200.0,31.7207,31.7353,31.6119,31.6264,50200.0
2010-05-04 10:40:00,43.57,43.61,43.44,43.48,54600.0,31.6264,31.6554,31.532,31.561,54600.0
2010-05-04 10:45:00,43.47,43.5,43.34,43.37,44900.0,31.5538,31.5756,31.4594,31.4812,44900.0
2010-05-04 10:50:00,43.34,43.5,43.26,43.37,82500.0,31.4594,31.5756,31.4014,31.4812,82500.0
2010-05-04 10:55:00,43.37,43.4,43.11,43.11,73100.0,31.4812,31.503,31.2925,31.2925,73100.0
2010-05-04 11:00:00,43.11,43.15,42.87,42.91,69300.0,31.2925,31.3215,31.1183,31.1473,69300.0
2010-05-04 11:05:00,42.91,42.99,42.78,42.81,115600.0,31.1473,31.2054,31.0529,31.0747,115600.0
2010-05-04 11:10:00,42.81,42.82,42.7,42.79,69800.0,31.0747,31.082,30.9949,31.0602,69800.0
2010-05-04 11:15:00,42.79,42.84,42.77,42.8,64400.0,31.0602,31.0965,31.0457,31.0674,64400.0
2010-05-04 11:20:00,42.8,42.83,42.73,42.75,47200.0,31.0674,31.0892,31.0166,31.0312,47200.0
2010-05-04 11:25:00,42.75,42.8,42.59,42.67,53500.0,31.0312,31.0674,30.915,30.9731,53500.0
2010-05-04 11:30:00,42.71,43.02,42.71,42.97,89700.0,31.0021,31.2271,31.0021,31.1908,89700.0
2010-05-04 11:35:00,42.97,43.22,42.97,43.22,41200.0,31.1908,31.3723,31.1908,31.3723,41200.0
2010-05-04 11:40:00,43.22,43.41,43.22,43.3,29600.0,31.3723,31.5102,31.3723,31.4304,29600.0
2010-05-04 11:45:00,43.31,43.51,43.31,43.44,44800.0,31.4376,31.5828,31.4376,31.532,44800.0
2010-05-04 11:50:00,43.45,43.51,43.39,43.5,36300.0,31.5393,31.5828,31.4957,31.5756,36300.0
2010-05-04 11:55:00,43.5,43.51,43.41,43.5,29700.0,31.5756,31.5828,31.5102,31.5756,29700.0
2010-05-04 12:00:00,43.49,43.52,43.41,43.44,18600.0,31.5683,31.5901,31.5102,31.532,18600.0
2010-05-04 12:05:00,43.44,43.45,43.32,43.34,25300.0,31.532,31.5393,31.4449,31.4594,25300.0
2010-05-04 12:10:00,43.34,43.34,43.21,43.25,32100.0,31.4594,31.4594,31.3651,31.3941,32100.0
2010-05-04 12:15:00,43.26,43.28,43.18,43.19,26900.0,31.4014,31.4159,31.3433,31.3505,26900.0
2010-05-04 12:20:00,43.2,43.21,43.0,43.03,30300.0,31.3578,31.3651,31.2126,31.2344,30300.0
2010-05-04 12:25:00,43.01,43.12,43.0,43.0,21200.0,31.2199,31.2997,31.2126,31.2126,21200.0
2010-05-04 12:30:00,43.01,43.04,42.96,42.98,33600.0,31.2199,31.2417,31.1836,31.1981,33600.0
2010-05-04 12:35:00,42.99,43.19,42.95,43.19,21400.0,31.2054,31.3505,31.1763,31.3505,21400.0
2010-05-04 12:40:00,43.17,43.18,43.03,43.04,15200.0,31.336,31.3433,31.2344,31.2417,15200.0
2010-05-04 12:45:00,43.06,43.18,43.03,43.14,20200.0,31.2562,31.3433,31.2344,31.3142,20200.0
2010-05-04 12:50:00,43.16,43.24,43.16,43.23,20300.0,31.3288,31.3868,31.3288,31.3796,20300.0
2010-05-04 12:55:00,43.23,43.23,43.14,43.17,28400.0,31.3796,31.3796,31.3142,31.336,28400.0
2010-05-04 13:00:00,43.17,43.26,43.11,43.2,60400.0,31.336,31.4014,31.2925,31.3578,60400.0
2010-05-04 13:05:00,43.21,43.31,43.2,43.26,54400.0,31.3651,31.4376,31.3578,31.4014,54400.0
2010-05-04 13:10:00,43.27,43.3,43.25,43.25,15000.0,31.4086,31.4304,31.3941,31.3941,15000.0
2010-05-04 13:15:00,43.25,43.28,43.16,43.23,53400.0,31.3941,31.4159,31.3288,31.3796,53400.0
2010-05-04 13:20:00,43.24,43.25,43.16,43.23,63900.0,31.3868,31.3941,31.3288,31.3796,63900.0
2010-05-04 13:25:00,43.24,43.26,43.23,43.25,21000.0,31.3868,31.4014,31.3796,31.3941,21000.0
2010-05-04 13:30:00,43.25,43.3,43.23,43.29,23200.0,31.3941,31.4304,31.3796,31.4231,23200.0
2010-05-04 13:35:00,43.28,43.33,43.24,43.33,15000.0,31.4159,31.4522,31.3868,31.4522,15000.0
2010-05-04 13:40:00,43.34,43.5,43.33,43.47,26700.0,31.4594,31.5756,31.4522,31.5538,26700.0
2010-05-04 13:45:00,43.48,43.68,43.44,43.68,23700.0,31.561,31.7062,31.532,31.7062,23700.0
2010-05-04 13:50:00,43.67,43.67,43.46,43.46,8700.0,31.699,31.699,31.5465,31.5465,8700.0
2010-05-04 13:55:00,43.46,43.48,43.42,43.44,12800.0,31.5465,31.561,31.5175,31.532,12800.0
2010-05-04 14:00:00,43.48,43.49,43.33,43.37,13300.0,31.561,31.5683,31.4522,31.4812,13300.0
2010-05-04 14:05:00,43.39,43.49,43.36,43.49,16500.0,31.4957,31.5683,31.4739,31.5683,16500.0
2010-05-04 14:10:00,43.51,43.54,43.5,43.51,6800.0,31.5828,31.6046,31.5756,31.5828,6800.0
2010-05-04 14:15:00,43.51,43.53,43.41,43.44,8900.0,31.5828,31.5973,31.5102,31.532,8900.0
2010-05-04 14:20:00,43.45,43.51,43.41,43.47,15500.0,31.5393,31.5828,31.5102,31.5538,15500.0
2010-05-04 14:25:00,43.48,43.56,43.44,43.46,21700.0,31.561,31.6191,31.532,31.5465,21700.0
2010-05-04 14:30:00,43.46,43.53,43.33,43.34,38800.0,31.5465,31.5973,31.4522,31.4594,38800.0
2010-05-04 14:35:00,43.33,43.45,43.33,43.34,19900.0,31.4522,31.5393,31.4522,31.4594,19900.0
2010-05-04 14:40:00,43.34,43.45,43.33,43.41,30700.0,31.4594,31.5393,31.4522,31.5102,30700.0
2010-05-04 14:45:00,43.4,43.41,43.27,43.31,32800.0,31.503,31.5102,31.4086,31.4376,32800.0
2010-05-04 14:50:00,43.31,43.42,43.3,43.34,51300.0,31.4376,31.5175,31.4304,31.4594,51300.0
2010-05-04 14:55:00,43.35,43.35,43.26,43.28,31200.0,31.4667,31.4667,31.4014,31.4159,31200.0
2010-05-04 15:00:00,43.3,43.42,43.27,43.38,39400.0,31.4304,31.5175,31.4086,31.4885,39400.0
2010-05-04 15:05:00,43.39,43.39,43.31,43.33,33900.0,31.4957,31.4957,31.4376,31.4522,33900.0
2010-05-04 15:10:00,43.34,43.46,43.3,43.4,42900.0,31.4594,31.5465,31.4304,31.503,42900.0
2010-05-04 15:15:00,43.4,43.58,43.4,43.56,39300.0,31.503,31.6336,31.503,31.6191,39300.0
2010-05-04 15:20:00,43.56,43.56,43.43,43.54,19300.0,31.6191,31.6191,31.5247,31.6046,19300.0
2010-05-04 15:25:00,43.55,43.55,43.44,43.48,31900.0,31.6119,31.6119,31.532,31.561,31900.0
2010-05-04 15:30:00,43.46,43.55,43.44,43.47,40900.0,31.5465,31.6119,31.532,31.5538,40900.0
2010-05-04 15:35:00,43.48,43.51,43.42,43.47,60700.0,31.561,31.5828,31.5175,31.5538,60700.0
2010-05-04 15:40:00,43.47,43.49,43.3,43.34,136700.0,31.5538,31.5683,31.4304,31.4594,136700.0
2010-05-04 15:45:00,43.34,43.57,43.33,43.55,182700.0,31.4594,31.6264,31.4522,31.6119,182700.0
2010-05-04 15:50:00,43.56,43.81,43.49,43.74,203200.0,31.6191,31.8006,31.5683,31.7498,203200.0
2010-05-04 15:55:00,43.74,43.84,43.68,43.73,213800.0,31.7498,31.8224,31.7062,31.7425,213800.0
2010-05-05 09:30:00,43.03,43.35,43.03,43.13,39500.0,31.2344,31.4667,31.2344,31.307,39500.0
2010-05-05 09:35:00,43.09,43.37,43.01,43.14,34400.0,31.278,31.4812,31.2199,31.3142,34400.0
2010-05-05 09:40:00,43.16,43.18,42.81,43.12,67700.0,31.3288,31.3433,31.0747,31.2997,67700.0
2010-05-05 09:45:00,43.12,43.15,43.0,43.06,36400.0,31.2997,31.3215,31.2126,31.2562,36400.0
2010-05-05 09:50:00,43.1,43.23,42.96,43.23,37300.0,31.2852,31.3796,31.1836,31.3796,37300.0
2010-05-05 09:55:00,43.24,43.5,43.24,43.46,34500.0,31.3868,31.5756,31.3868,31.5465,34500.0
2010-05-05 10:00:00,43.45,43.84,43.38,43.76,112700.0,31.5393,31.8224,31.4885,31.7643,112700.0
2010-05-05 10:05:00,43.74,43.93,43.63,43.85,121900.0,31.7498,31.8877,31.6699,31.8296,121900.0
2010-05-05 10:10:00,43.85,44.05,43.83,44.02,66600.0,31.8296,31.9748,31.8151,31.953,66600.0
2010-05-05 10:15:00,44.05,44.38,44.0,44.35,68500.0,31.9748,32.2143,31.9385,32.1926,68500.0
2010-05-05 10:20:00,44.32,44.64,44.29,44.51,96800.0,32.1708,32.4031,32.149,32.3087,96800.0
2010-05-05 10:25:00,44.51,44.55,44.29,44.29,75900.0,32.3087,32.3377,32.149,32.149,75900.0
2010-05-05 10:30:00,44.29,44.37,44.16,44.33,121500.0,32.149,32.2071,32.0546,32.178,121500.0
2010-05-05 10:35:00,44.34,44.53,44.32,44.35,94800.0,32.1853,32.3232,32.1708,32.1926,94800.0
2010-05-05 10:40:00,44.35,44.58,44.33,44.49,90900.0,32.1926,32.3595,32.178,32.2942,90900.0
2010-05-05 10:45:00,44.51,44.94,44.51,44.87,99800.0,32.3087,32.6208,32.3087,32.57,99800.0
2010-05-05 10:50:00,44.88,44.89,44.71,44.71,74700.0,32.5773,32.5845,32.4539,32.4539,74700.0
2010-05-05 10:55:00,44.7,44.73,44.67,44.69,36800.0,32.4466,32.4684,32.4248,32.4394,36800.0
2010-05-05 11:00:00,44.7,44.7,44.55,44.61,82000.0,32.4466,32.4466,32.3377,32.3813,82000.0
2010-05-05 11:05:00,44.62,44.7,44.49,44.67,45900.0,32.3885,32.4466,32.2942,32.4248,45900.0
2010-05-05 11:10:00,44.67,44.72,44.61,44.72,60700.0,32.4248,32.4611,32.3813,32.4611,60700.0
2010-05-05 11:15:00,44.73,44.8,44.71,44.8,40600.0,32.4684,32.5192,32.4539,32.5192,40600.0
2010-05-05 11:20:00,44.8,45.03,44.79,45.03,51600.0,32.5192,32.6861,32.5119,32.6861,51600.0
2010-05-05 11:25:00,45.04,45.14,44.97,45.02,52700.0,32.6934,32.766,32.6426,32.6789,52700.0
2010-05-05 11:30:00,45.03,45.18,45.0,45.05,73100.0,32.6861,32.795,32.6644,32.7007,73100.0
2010-05-05 11:35:00,45.04,45.12,45.03,45.1,43300.0,32.6934,32.7515,32.6861,32.737,43300.0
2010-05-05 11:40:00,45.09,45.32,45.07,45.3,56400.0,32.7297,32.8967,32.7152,32.8821,56400.0
2010-05-05 11:45:00,45.3,45.58,45.28,45.58,60100.0,32.8821,33.0854,32.8676,33.0854,60100.0
2010-05-05 11:50:00,45.57,45.71,45.56,45.57,79700.0,33.0781,33.1797,33.0709,33.0781,79700.0
2010-05-05 11:55:00,45.58,45.69,45.56,45.6,59200.0,33.0854,33.1652,33.0709,33.0999,59200.0
2010-05-05 12:00:00,45.61,45.61,45.44,45.5,45900.0,33.1072,33.1072,32.9838,33.0273,45900.0
2010-05-05 12:05:00,45.52,45.52,45.29,45.31,59300.0,33.0418,33.0418,32.8749,32.8894,59300.0
2010-05-05 12:10:00,45.32,45.32,45.17,45.25,61600.0,32.8967,32.8967,32.7878,32.8458,61600.0
2010-05-05 12:15:00,45.24,45.33,45.22,45.33,58000.0,32.8386,32.9039,32.8241,32.9039,58000.0
2010-05-05 12:20:00,45.33,45.37,45.1,45.17,65300.0,32.9039,32.9329,32.737,32.7878,65300.0
2010-05-05 12:25:00,45.17,45.25,45.12,45.13,36200.0,32.7878,32.8458,32.7515,32.7587,36200.0
2010-05-05 12:30:00,45.12,45.22,45.09,45.17,20900.0,32.7515,32.8241,32.7297,32.7878,20900.0
2010-05-05 12:35:00,45.17,45.17,45.08,45.08,25800.0,32.7878,32.7878,32.7224,32.7224,25800.0
2010-05-05 12:40:00,45.07,45.07,44.91,44.93,38600.0,32.7152,32.7152,32.599,32.6136,38600.0
2010-05-05 12:45:00,44.94,44.94,44.84,44.86,32000.0,32.6208,32.6208,32.5482,32.5628,32000.0
2010-05-05 12:50:00,44.87,44.95,44.82,44.95,22800.0,32.57,32.6281,32.5337,32.6281,22800.0
2010-05-05 12:55:00,44.95,44.95,44.8,44.85,25500.0,32.6281,32.6281,32.5192,32.5555,25500.0
2010-05-05 13:00:00,44.85,44.85,44.65,44.74,42000.0,32.5555,32.5555,32.4103,32.4756,42000.0
2010-05-05 13:05:00,44.74,44.88,44.73,44.86,35900.0,32.4756,32.5773,32.4684,32.5628,35900.0
2010-05-05 13:10:00,44.86,44.88,44.69,44.69,25600.0,32.5628,32.5773,32.4394,32.4394,25600.0
2010-05-05 13:15:00,44.69,44.74,44.67,44.7,32200.0,32.4394,32.4756,32.4248,32.4466,32200.0
2010-05-05 13:20:00,44.7,44.8,44.69,44.78,24200.0,32.4466,32.5192,32.4394,32.5047,24200.0
2010-05-05 13:25:00,44.77,44.77,44.65,44.72,25800.0,32.4974,32.4974,32.4103,32.4611,25800.0
2010-05-05 13:30:00,44.71,44.75,44.62,44.67,37200.0,32.4539,32.4829,32.3885,32.4248,37200.0
2010-05-05 13:35:00,44.67,44.84,44.64,44.83,56100.0,32.4248,32.5482,32.4031,32.541,56100.0
2010-05-05 13:40:00,44.83,44.87,44.75,44.77,45400.0,32.541,32.57,32.4829,32.4974,45400.0
2010-05-05 13:45:00,44.76,44.86,44.75,44.83,30000.0,32.4902,32.5628,32.4829,32.541,30000.0
2010-05-05 13:50:00,44.82,44.88,44.78,44.87,36100.0,32.5337,32.5773,32.5047,32.57,36100.0
2010-05-05 13:55:00,44.87,44.92,44.81,44.82,26200.0,32.57,32.6063,32.5265,32.5337,26200.0
2010-05-05 14:00:00,44.82,44.87,44.75,44.8,41700.0,32.5337,32.57,32.4829,32.5192,41700.0
2010-05-05 14:05:00,44.8,44.89,44.77,44.84,27800.0,32.5192,32.5845,32.4974,32.5482,27800.0
2010-05-05 14:10:00,44.83,44.86,44.76,44.77,50000.0,32.541,32.5628,32.4902,32.4974,50000.0
2010-05-05 14:15:00,44.77,44.81,44.71,44.74,43900.0,32.4974,32.5265,32.4539,32.4756,43900.0
2010-05-05 14:20:00,44.72,44.8,44.68,44.75,41800.0,32.4611,32.5192,32.4321,32.4829,41800.0
2010-05-05 14:25:00,44.75,44.79,44.64,44.66,40400.0,32.4829,32.5119,32.4031,32.4176,40400.0
2010-05-05 14:30:00,44.66,44.68,44.51,44.57,65000.0,32.4176,32.4321,32.3087,32.3522,65000.0
2010-05-05 14:35:00,44.56,44.61,44.51,44.53,36300.0,32.345,32.3813,32.3087,32.3232,36300.0
2010-05-05 14:40:00,44.52,44.56,44.48,44.5,57500.0,32.316,32.345,32.2869,32.3014,57500.0
2010-05-05 14:45:00,44.5,44.56,44.42,44.42,70500.0,32.3014,32.345,32.2434,32.2434,70500.0
2010-05-05 14:50:00,44.42,44.46,44.28,44.3,89100.0,32.2434,32.2724,32.1417,32.1563,89100.0
2010-05-05 14:55:00,44.3,44.57,44.3,44.54,35300.0,32.1563,32.3522,32.1563,32.3305,35300.0
2010-05-05 15:00:00,44.54,44.61,44.37,44.52,51500.0,32.3305,32.3813,32.2071,32.316,51500.0
2010-05-05 15:05:00,44.51,44.61,44.46,44.6,62700.0,32.3087,32.3813,32.2724,32.374,62700.0
2010-05-05 15:10:00,44.63,44.69,44.56,44.67,49900.0,32.3958,32.4394,32.345,32.4248,49900.0
2010-05-05 15:15:00,44.68,44.68,44.49,44.49,59400.0,32.4321,32.4321,32.2942,32.2942,59400.0
2010-05-05 15:20:00,44.5,44.7,44.46,44.7,73300.0,32.3014,32.4466,32.2724,32.4466,73300.0
2010-05-05 15:25:00,44.69,44.71,44.55,44.55,52700.0,32.4394,32.4539,32.3377,32.3377,52700.0
2010-05-05 15:30:00,44.55,44.58,44.37,44.39,87400.0,32.3377,32.3595,32.2071,32.2216,87400.0
2010-05-05 15:35:00,44.39,44.41,44.32,44.34,146800.0,32.2216,32.2361,32.1708,32.1853,146800.0
2010-05-05 15:40:00,44.34,44.35,44.26,44.29,129000.0,32.1853,32.1926,32.1272,32.149,129000.0
2010-05-05 15:45:00,44.28,44.29,44.12,44.17,136900.0,32.1417,32.149,32.0256,32.0619,136900.0
2010-05-05 15:50:00,44.18,44.3,44.17,44.23,186000.0,32.0692,32.1563,32.0619,32.1054,186000.0
2010-05-05 15:55:00,44.23,44.26,44.17,44.25,211900.0,32.1054,32.1272,32.0619,32.12,211900.0
2010-05-06 09:30:00,42.57,42.64,41.69,42.19,570700.0,30.9005,30.9513,30.2617,30.6247,570700.0
2010-05-06 09:35:00,42.18,42.5,41.99,42.1,203500.0,30.6174,30.8497,30.4795,30.5593,203500.0
2010-05-06 09:40:00,42.11,42.18,41.5,41.56,492900.0,30.5666,30.6174,30.1238,30.1674,492900.0
2010-05-06 09:45:00,41.54,41.61,41.43,41.58,464300.0,30.1528,30.2037,30.073,30.1819,464300.0
2010-05-06 09:50:00,41.58,41.61,41.37,41.5,484600.0,30.1819,30.2037,30.0294,30.1238,484600.0
2010-05-06 09:55:00,41.5,41.58,41.3,41.39,192200.0,30.1238,30.1819,29.9786,30.044,192200.0
2010-05-06 10:00:00,41.42,41.58,41.38,41.47,182500.0,30.0657,30.1819,30.0367,30.102,182500.0
2010-05-06 10:05:00,41.47,41.51,41.23,41.32,292900.0,30.102,30.1311,29.9278,29.9932,292900.0
2010-05-06 10:10:00,41.32,41.51,41.3,41.31,188500.0,29.9932,30.1311,29.9786,29.9859,188500.0
2010-05-06 10:15:00,41.3,41.42,41.17,41.33,196900.0,29.9786,30.0657,29.8843,30.0004,196900.0
2010-05-06 10:20:00,41.33,41.34,41.16,41.27,190100.0,30.0004,30.0077,29.877,29.9569,190100.0
2010-05-06 10:25:00,41.26,41.38,41.25,41.26,126700.0,29.9496,30.0367,29.9423,29.9496,126700.0
2010-05-06 10:30:00,41.26,41.51,41.25,41.3,128900.0,29.9496,30.1311,29.9423,29.9786,128900.0
2010-05-06 10:35:00,41.3,41.39,41.25,41.35,79900.0,29.9786,30.044,29.9423,30.0149,79900.0
2010-05-06 10:40:00,41.36,41.44,41.25,41.28,128900.0,30.0222,30.0803,29.9423,29.9641,128900.0
2010-05-06 10:45:00,41.27,41.38,41.24,41.29,109800.0,29.9569,30.0367,29.9351,29.9714,109800.0
2010-05-06 10:50:00,41.29,41.61,40.94,40.95,197600.0,29.9714,30.2037,29.7173,29.7246,197600.0
2010-05-06 10:55:00,40.96,41.22,40.93,41.05,154100.0,29.7318,29.9206,29.7101,29.7972,154100.0
2010-05-06 11:00:00,41.05,41.05,40.82,40.85,109600.0,29.7972,29.7972,29.6302,29.652,109600.0
2010-05-06 11:05:00,40.87,40.93,40.72,40.85,99000.0,29.6665,29.7101,29.5576,29.652,99000.0
2010-05-06 11:10:00,40.86,40.86,40.5,40.51,100300.0,29.6593,29.6593,29.3979,29.4052,100300.0
2010-05-06 11:15:00,40.51,40.54,40.38,40.38,91100.0,29.4052,29.427,29.3108,29.3108,91100.0
2010-05-06 11:20:00,40.4,40.64,40.39,40.61,74800.0,29.3253,29.4996,29.3181,29.4778,74800.0
2010-05-06 11:25:00,40.62,40.81,40.6,40.68,72400.0,29.485,29.623,29.4705,29.5286,72400.0
2010-05-06 11:30:00,40.69,40.78,40.5,40.51,55400.0,29.5359,29.6012,29.3979,29.4052,55400.0
2010-05-06 11:35:00,40.51,40.71,40.46,40.66,79700.0,29.4052,29.5504,29.3689,29.5141,79700.0
2010-05-06 11:40:00,40.65,40.75,40.58,40.72,94400.0,29.5068,29.5794,29.456,29.5576,94400.0
2010-05-06 11:45:00,40.71,40.74,40.62,40.68,238600.0,29.5504,29.5721,29.485,29.5286,238600.0
2010-05-06 11:50:00,40.69,40.73,40.62,40.7,41700.0,29.5359,29.5649,29.485,29.5431,41700.0
2010-05-06 11:55:00,40.7,40.87,40.67,40.87,88100.0,29.5431,29.6665,29.5213,29.6665,88100.0
2010-05-06 12:00:00,40.86,41.21,40.86,41.05,107800.0,29.6593,29.9133,29.6593,29.7972,107800.0
2010-05-06 12:05:00,41.06,41.32,41.05,41.28,202700.0,29.8044,29.9932,29.7972,29.9641,202700.0
2010-05-06 12:10:00,41.28,41.32,41.14,41.17,130400.0,29.9641,29.9932,29.8625,29.8843,130400.0
2010-05-06 12:15:00,41.17,41.19,41.06,41.08,32200.0,29.8843,29.8988,29.8044,29.8189,32200.0
2010-05-06 12:20:00,41.08,41.09,40.95,40.98,28000.0,29.8189,29.8262,29.7246,29.7464,28000.0
2010-05-06 12:25:00,40.98,41.02,40.88,40.9,19400.0,29.7464,29.7754,29.6738,29.6883,19400.0
2010-05-06 12:30:00,40.9,40.97,40.88,40.97,20500.0,29.6883,29.7391,29.6738,29.7391,20500.0
2010-05-06 12:35:00,40.93,41.0,40.82,40.86,61500.0,29.7101,29.7609,29.6302,29.6593,61500.0
2010-05-06 12:40:00,40.87,40.87,40.8,40.81,20700.0,29.6665,29.6665,29.6157,29.623,20700.0
2010-05-06 12:45:00,40.81,40.81,40.7,40.74,50200.0,29.623,29.623,29.5431,29.5721,50200.0
2010-05-06 12:50:00,40.76,40.81,40.7,40.79,23300.0,29.5867,29.623,29.5431,29.6084,23300.0
2010-05-06 12:55:00,40.79,40.92,40.76,40.92,27900.0,29.6084,29.7028,29.5867,29.7028,27900.0
2010-05-06 13:00:00,40.91,40.95,40.85,40.93,36300.0,29.6955,29.7246,29.652,29.7101,36300.0
2010-05-06 13:05:00,40.92,40.92,40.8,40.88,17500.0,29.7028,29.7028,29.6157,29.6738,17500.0
2010-05-06 13:10:00,40.89,40.92,40.74,40.75,20700.0,29.681,29.7028,29.5721,29.5794,20700.0
2010-05-06 13:15:00,40.74,40.77,40.52,40.55,58700.0,29.5721,29.5939,29.4125,29.4342,58700.0
2010-05-06 13:20:00,40.55,40.55,40.48,40.5,44100.0,29.4342,29.4342,29.3834,29.3979,44100.0
2010-05-06 13:25:00,40.5,40.63,40.5,40.63,23500.0,29.3979,29.4923,29.3979,29.4923,23500.0
2010-05-06 13:30:00,40.63,40.63,40.45,40.49,39300.0,29.4923,29.4923,29.3616,29.3907,39300.0
2010-05-06 13:35:00,40.48,40.5,40.35,40.37,45900.0,29.3834,29.3979,29.2891,29.3036,45900.0
2010-05-06 13:40:00,40.36,40.39,40.25,40.38,43600.0,29.2963,29.3181,29.2165,29.3108,43600.0
2010-05-06 13:45:00,40.4,40.41,40.27,40.27,48500.0,29.3253,29.3326,29.231,29.231,48500.0
2010-05-06 13:50:00,40.27,40.28,40.12,40.13,33800.0,29.231,29.2382,29.1221,29.1294,33800.0
2010-05-06 13:55:00,40.13,40.17,40.03,40.04,49700.0,29.1294,29.1584,29.0568,29.064,49700.0
2010-05-06 14:00:00,40.05,40.12,39.93,39.94,71600.0,29.0713,29.1221,28.9842,28.9914,71600.0
2010-05-06 14:05:00,39.93,39.97,39.67,39.68,125600.0,28.9842,29.0132,28.7955,28.8027,125600.0
2010-05-06 14:10:00,39.68,39.81,39.61,39.66,127600.0,28.8027,28.8971,28.7519,28.7882,127600.0
2010-05-06 14:15:00,39.67,39.81,39.39,39.4,108500.0,28.7955,28.8971,28.5922,28.5995,108500.0
2010-05-06 14:20:00,39.39,39.44,39.27,39.43,147800.0,28.5922,28.6285,28.5051,28.6212,147800.0
2010-05-06 14:25:00,39.45,39.56,39.38,39.5,158000.0,28.6358,28.7156,28.585,28.6721,158000.0
2010-05-06 14:30:00,39.51,39.54,39.34,39.36,121600.0,28.6793,28.7011,28.5559,28.5704,121600.0
2010-05-06 14:35:00,39.36,39.42,39.09,39.15,173500.0,28.5704,28.614,28.3745,28.418,173500.0
2010-05-06 14:40:00,39.16,39.17,38.32,38.34,271400.0,28.4253,28.4325,27.8155,27.83,271400.0
2010-05-06 14:45:00,38.39,39.08,38.04,38.89,264000.0,27.8663,28.3672,27.6123,28.2293,264000.0
2010-05-06 14:50:00,38.95,40.18,38.14,39.66,118800.0,28.2728,29.1657,27.6849,28.7882,118800.0
2010-05-06 14:55:00,39.65,40.12,39.65,40.05,131900.0,28.7809,29.1221,28.7809,29.0713,131900.0
2010-05-06 15:00:00,40.07,40.52,40.0,40.34,114500.0,29.0858,29.4125,29.035,29.2818,114500.0
2010-05-06 15:05:00,40.38,40.83,40.08,40.42,128200.0,29.3108,29.6375,29.0931,29.3399,128200.0
2010-05-06 15:10:00,40.49,40.58,39.84,40.07,116000.0,29.3907,29.456,28.9189,29.0858,116000.0
2010-05-06 15:15:00,40.06,40.51,39.84,40.11,129000.0,29.0786,29.4052,28.9189,29.1148,129000.0
2010-05-06 15:20:00,40.11,40.13,39.6,39.71,175600.0,29.1148,29.1294,28.7446,28.8245,175600.0
2010-05-06 15:25:00,39.72,39.8,39.32,39.8,158700.0,28.8318,28.8898,28.5414,28.8898,158700.0
2010-05-06 15:30:00,39.83,40.08,39.74,39.94,129200.0,28.9116,29.0931,28.8463,28.9914,129200.0
2010-05-06 15:35:00,39.94,40.17,39.84,39.92,131800.0,28.9914,29.1584,28.9189,28.9769,131800.0
2010-05-06 15:40:00,39.93,40.29,39.93,40.16,161600.0,28.9842,29.2455,28.9842,29.1511,161600.0
2010-05-06 15:45:00,40.15,41.09,40.12,41.04,252900.0,29.1439,29.8262,29.1221,29.7899,252900.0
2010-05-06 15:50:00,41.05,41.05,40.57,40.7,233700.0,29.7972,29.7972,29.4487,29.5431,233700.0
2010-05-06 15:55:00,40.7,40.9,40.46,40.47,300000.0,29.5431,29.6883,29.3689,29.3762,300000.0
2010-05-07 09:30:00,40.54,40.54,39.96,40.04,112200.0,29.427,29.427,29.006,29.064,112200.0
2010-05-07 09:35:00,40.04,40.3,39.96,40.29,122100.0,29.064,29.2528,29.006,29.2455,122100.0
2010-05-07 09:40:00,40.29,40.74,40.26,40.73,48500.0,29.2455,29.5721,29.2237,29.5649,48500.0
2010-05-07 09:45:00,40.73,40.84,40.46,40.54,80800.0,29.5649,29.6447,29.3689,29.427,80800.0
2010-05-07 09:50:00,40.52,40.86,40.42,40.54,67700.0,29.4125,29.6593,29.3399,29.427,67700.0
2010-05-07 09:55:00,40.54,40.55,40.06,40.09,58300.0,29.427,29.4342,29.0786,29.1003,58300.0
2010-05-07 10:00:00,40.09,40.16,39.58,39.59,73800.0,29.1003,29.1511,28.7301,28.7374,73800.0
2010-05-07 10:05:00,39.57,40.16,39.46,40.03,101200.0,28.7229,29.1511,28.643,29.0568,101200.0
2010-05-07 10:10:00,40.0,40.17,39.66,39.86,93400.0,29.035,29.1584,28.7882,28.9334,93400.0
2010-05-07 10:15:00,39.85,40.03,39.74,39.78,131800.0,28.9261,29.0568,28.8463,28.8753,131800.0
2010-05-07 10:20:00,39.78,39.79,39.32,39.33,94900.0,28.8753,28.8826,28.5414,28.5487,94900.0
2010-05-07 10:25:00,39.35,39.4,38.42,38.74,158100.0,28.5632,28.5995,27.8881,28.1204,158100.0
2010-05-07 10:30:00,38.74,39.23,38.71,39.03,147500.0,28.1204,28.4761,28.0986,28.3309,147500.0
2010-05-07 10:35:00,38.96,39.63,38.88,39.48,97600.0,28.2801,28.7664,28.222,28.6575,97600.0
2010-05-07 10:40:00,39.48,39.57,38.94,39.09,76200.0,28.6575,28.7229,28.2656,28.3745,76200.0
2010-05-07 10:45:00,39.09,39.53,38.99,39.35,82600.0,28.3745,28.6938,28.3019,28.5632,82600.0
2010-05-07 10:50:00,39.35,39.53,39.25,39.51,66900.0,28.5632,28.6938,28.4906,28.6793,66900.0
2010-05-07 10:55:00,39.47,39.53,39.27,39.31,80900.0,28.6503,28.6938,28.5051,28.5341,80900.0
2010-05-07 11:00:00,39.31,39.62,39.28,39.56,85900.0,28.5341,28.7592,28.5124,28.7156,85900.0
2010-05-07 11:05:00,39.54,39.93,39.52,39.9,78400.0,28.7011,28.9842,28.6866,28.9624,78400.0
2010-05-07 11:10:00,39.91,40.15,39.85,40.13,128500.0,28.9697,29.1439,28.9261,29.1294,128500.0
2010-05-07 11:15:00,40.11,40.5,40.08,40.13,129200.0,29.1148,29.3979,29.0931,29.1294,129200.0
2010-05-07 11:20:00,40.15,40.21,39.85,39.88,78000.0,29.1439,29.1874,28.9261,28.9479,78000.0
2010-05-07 11:25:00,39.88,39.9,39.62,39.64,56000.0,28.9479,28.9624,28.7592,28.7737,56000.0
2010-05-07 11:30:00,39.61,39.73,39.37,39.6,116900.0,28.7519,28.839,28.5777,28.7446,116900.0
2010-05-07 11:35:00,39.58,39.81,39.56,39.69,65400.0,28.7301,28.8971,28.7156,28.81,65400.0
2010-05-07 11:40:00,39.66,39.98,39.66,39.95,54500.0,28.7882,29.0205,28.7882,28.9987,54500.0
2010-05-07 11:45:00,39.96,40.18,39.95,40.08,46200.0,29.006,29.1657,28.9987,29.0931,46200.0
2010-05-07 11:50:00,40.07,40.27,39.87,40.2,90600.0,29.0858,29.231,28.9406,29.1802,90600.0
2010-05-07 11:55:00,40.2,40.37,40.15,40.32,115200.0,29.1802,29.3036,29.1439,29.2673,115200.0
2010-05-07 12:00:00,40.32,40.44,40.28,40.41,118600.0,29.2673,29.3544,29.2382,29.3326,118600.0
2010-05-07 12:05:00,40.41,40.7,40.39,40.62,81100.0,29.3326,29.5431,29.3181,29.485,81100.0
2010-05-07 12:10:00,40.61,40.73,40.47,40.68,28900.0,29.4778,29.5649,29.3762,29.5286,28900.0
2010-05-07 12:15:00,40.7,40.87,40.67,40.75,108900.0,29.5431,29.6665,29.5213,29.5794,108900.0
2010-05-07 12:20:00,40.76,40.78,40.52,40.52,56800.0,29.5867,29.6012,29.4125,29.4125,56800.0
2010-05-07 12:25:00,40.54,40.55,40.15,40.18,64600.0,29.427,29.4342,29.1439,29.1657,64600.0
2010-05-07 12:30:00,40.18,40.2,39.89,39.92,133100.0,29.1657,29.1802,28.9552,28.9769,133100.0
2010-05-07 12:35:00,39.92,40.1,39.89,39.92,36500.0,28.9769,29.1076,28.9552,28.9769,36500.0
2010-05-07 12:40:00,39.91,40.07,39.9,39.98,44400.0,28.9697,29.0858,28.9624,29.0205,44400.0
2010-05-07 12:45:00,39.97,40.13,39.94,40.06,55800.0,29.0132,29.1294,28.9914,29.0786,55800.0
2010-05-07 12:50:00,40.06,40.18,39.9,40.0,49900.0,29.0786,29.1657,28.9624,29.035,49900.0
2010-05-07 12:55:00,39.97,40.03,39.85,39.92,46100.0,29.0132,29.0568,28.9261,28.9769,46100.0
2010-05-07 13:00:00,39.9,39.95,39.78,39.85,31800.0,28.9624,28.9987,28.8753,28.9261,31800.0
2010-05-07 13:05:00,39.84,39.86,39.73,39.75,41200.0,28.9189,28.9334,28.839,28.8535,41200.0
2010-05-07 13:10:00,39.75,39.79,39.55,39.62,53600.0,28.8535,28.8826,28.7084,28.7592,53600.0
2010-05-07 13:15:00,39.61,39.91,39.58,39.76,66400.0,28.7519,28.9697,28.7301,28.8608,66400.0
2010-05-07 13:20:00,39.77,39.85,39.69,39.76,50800.0,28.868,28.9261,28.81,28.8608,50800.0
2010-05-07 13:25:00,39.76,39.9,39.73,39.85,92400.0,28.8608,28.9624,28.839,28.9261,92400.0
2010-05-07 13:30:00,39.86,39.97,39.81,39.97,38800.0,28.9334,29.0132,28.8971,29.0132,38800.0
2010-05-07 13:35:00,39.99,40.05,39.88,39.93,69400.0,29.0277,29.0713,28.9479,28.9842,69400.0
2010-05-07 13:40:00,39.93,40.05,39.89,40.03,120300.0,28.9842,29.0713,28.9552,29.0568,120300.0
2010-05-07 13:45:00,40.03,40.13,39.94,40.01,29600.0,29.0568,29.1294,28.9914,29.0423,29600.0
2010-05-07 13:50:00,40.01,40.02,39.86,39.96,31200.0,29.0423,29.0495,28.9334,29.006,31200.0
2010-05-07 13:55:00,39.95,40.02,39.84,39.88,83800.0,28.9987,29.0495,28.9189,28.9479,83800.0
2010-05-07 14:00:00,39.87,39.99,39.74,39.81,42700.0,28.9406,29.0277,28.8463,28.8971,42700.0
2010-05-07 14:05:00,39.82,39.93,39.74,39.79,61800.0,28.9043,28.9842,28.8463,28.8826,61800.0
2010-05-07 14:10:00,39.8,39.84,39.7,39.72,48800.0,28.8898,28.9189,28.8172,28.8318,48800.0
2010-05-07 14:15:00,39.75,39.88,39.73,39.85,34900.0,28.8535,28.9479,28.839,28.9261,34900.0
2010-05-07 14:20:00,39.8,39.83,39.7,39.7,44300.0,28.8898,28.9116,28.8172,28.8172,44300.0
2010-05-07 14:25:00,39.7,39.76,39.64,39.66,104400.0,28.8172,28.8608,28.7737,28.7882,104400.0
2010-05-07 14:30:00,39.65,39.8,39.63,39.8,46600.0,28.7809,28.8898,28.7664,28.8898,46600.0
2010-05-07 14:35:00,39.79,39.95,39.77,39.89,29300.0,28.8826,28.9987,28.868,28.9552,29300.0
2010-05-07 14:40:00,39.87,40.03,39.83,39.9,27200.0,28.9406,29.0568,28.9116,28.9624,27200.0
2010-05-07 14:45:00,39.9,39.94,39.76,39.8,46500.0,28.9624,28.9914,28.8608,28.8898,46500.0
2010-05-07 14:50:00,39.79,39.8,39.62,39.64,52100.0,28.8826,28.8898,28.7592,28.7737,52100.0
2010-05-07 14:55:00,39.64,39.7,39.57,39.65,30500.0,28.7737,28.8172,28.7229,28.7809,30500.0
2010-05-07 15:00:00,39.65,39.71,39.53,39.57,52900.0,28.7809,28.8245,28.6938,28.7229,52900.0
2010-05-07 15:05:00,39.57,39.61,39.4,39.42,63000.0,28.7229,28.7519,28.5995,28.614,63000.0
2010-05-07 15:10:00,39.45,39.48,39.3,39.33,52600.0,28.6358,28.6575,28.5269,28.5487,52600.0
2010-05-07 15:15:00,39.32,39.57,39.24,39.57,45300.0,28.5414,28.7229,28.4833,28.7229,45300.0
2010-05-07 15:20:00,39.59,39.68,39.48,39.6,60500.0,28.7374,28.8027,28.6575,28.7446,60500.0
2010-05-07 15:25:00,39.59,39.61,39.36,39.4,73800.0,28.7374,28.7519,28.5704,28.5995,73800.0
2010-05-07 15:30:00,39.43,39.45,39.19,39.3,118500.0,28.6212,28.6358,28.447,28.5269,118500.0
2010-05-07 15:35:00,39.32,39.37,39.22,39.24,107300.0,28.5414,28.5777,28.4688,28.4833,107300.0
2010-05-07 15:40:00,39.25,39.48,39.24,39.38,124400.0,28.4906,28.6575,28.4833,28.585,124400.0
2010-05-07 15:45:00,39.4,39.4,39.08,39.09,213200.0,28.5995,28.5995,28.3672,28.3745,213200.0
2010-05-07 15:50:00,39.09,39.28,39.0,39.02,194700.0,28.3745,28.5124,28.3091,28.3236,194700.0
2010-05-07 15:55:00,39.03,39.1,39.01,39.01,403600.0,28.3309,28.3817,28.3164,28.3164,403600.0
2010-05-10 09:30:00,40.8,41.5,40.75,41.13,242400.0,29.6157,30.1238,29.5794,29.8552,242400.0
2010-05-10 09:35:00,41.13,41.3,41.0,41.25,222300.0,29.8552,29.9786,29.7609,29.9423,222300.0
2010-05-10 09:40:00,41.27,42.01,41.25,41.68,257300.0,29.9569,30.494,29.9423,30.2545,257300.0
2010-05-10 09:45:00,41.7,41.91,41.49,41.68,100000.0,30.269,30.4214,30.1166,30.2545,100000.0
2010-05-10 09:50:00,41.66,41.7,41.28,41.39,94100.0,30.24,30.269,29.9641,30.044,94100.0
2010-05-10 09:55:00,41.4,41.48,41.25,41.44,105600.0,30.0512,30.1093,29.9423,30.0803,105600.0
2010-05-10 10:00:00,41.44,41.56,41.3,41.53,47700.0,30.0803,30.1674,29.9786,30.1456,47700.0
2010-05-10 10:05:00,41.53,41.64,41.45,41.64,65900.0,30.1456,30.2254,30.0875,30.2254,65900.0
2010-05-10 10:10:00,41.62,41.8,41.56,41.78,48800.0,30.2109,30.3416,30.1674,30.3271,48800.0
2010-05-10 10:15:00,41.77,41.79,41.5,41.54,56500.0,30.3198,30.3343,30.1238,30.1528,56500.0
2010-05-10 10:20:00,41.55,41.63,41.41,41.52,57800.0,30.1601,30.2182,30.0585,30.1383,57800.0
2010-05-10 10:25:00,41.51,41.53,41.35,41.35,56400.0,30.1311,30.1456,30.0149,30.0149,56400.0
2010-05-10 10:30:00,41.35,41.4,41.34,41.38,81000.0,30.0149,30.0512,30.0077,30.0367,81000.0
2010-05-10 10:35:00,41.37,41.37,41.24,41.29,72600.0,30.0294,30.0294,29.9351,29.9714,72600.0
2010-05-10 10:40:00,41.28,41.32,41.05,41.06,54500.0,29.9641,29.9932,29.7972,29.8044,54500.0
2010-05-10 10:45:00,41.06,41.13,40.99,41.13,84100.0,29.8044,29.8552,29.7536,29.8552,84100.0
2010-05-10 10:50:00,41.14,41.31,41.04,41.28,37600.0,29.8625,29.9859,29.7899,29.9641,37600.0
2010-05-10 10:55:00,41.3,41.3,41.16,41.2,50300.0,29.9786,29.9786,29.877,29.906,50300.0
2010-05-10 11:00:00,41.21,41.5,41.2,41.41,38600.0,29.9133,30.1238,29.906,30.0585,38600.0
2010-05-10 11:05:00,41.44,41.61,41.43,41.6,81600.0,30.0803,30.2037,30.073,30.1964,81600.0
2010-05-10 11:10:00,41.6,41.81,41.59,41.7,103900.0,30.1964,30.3488,30.1891,30.269,103900.0
2010-05-10 11:15:00,41.71,41.76,41.6,41.73,41500.0,30.2762,30.3125,30.1964,30.2908,41500.0
2010-05-10 11:20:00,41.71,41.78,41.61,41.72,33100.0,30.2762,30.3271,30.2037,30.2835,33100.0
2010-05-10 11:25:00,41.74,41.93,41.73,41.92,35100.0,30.298,30.4359,30.2908,30.4287,35100.0
2010-05-10 11:30:00,41.92,42.0,41.79,42.0,31100.0,30.4287,30.4867,30.3343,30.4867,31100.0
2010-05-10 11:35:00,41.99,42.04,41.91,41.96,43000.0,30.4795,30.5158,30.4214,30.4577,43000.0
2010-05-10 11:40:00,41.96,42.07,41.93,42.07,30800.0,30.4577,30.5376,30.4359,30.5376,30800.0
2010-05-10 11:45:00,42.06,42.1,42.03,42.06,50900.0,30.5303,30.5593,30.5085,30.5303,50900.0
2010-05-10 11:50:00,42.04,42.11,42.0,42.09,32000.0,30.5158,30.5666,30.4867,30.5521,32000.0
2010-05-10 11:55:00,42.09,42.11,42.06,42.07,32700.0,30.5521,30.5666,30.5303,30.5376,32700.0
2010-05-10 12:00:00,42.08,42.1,41.82,41.84,32300.0,30.5448,30.5593,30.3561,30.3706,32300.0
2010-05-10 12:05:00,41.83,41.88,41.76,41.8,24500.0,30.3633,30.3996,30.3125,30.3416,24500.0
2010-05-10 12:10:00,41.81,41.88,41.78,41.87,23500.0,30.3488,30.3996,30.3271,30.3924,23500.0
2010-05-10 12:15:00,41.86,41.88,41.81,41.83,13300.0,30.3851,30.3996,30.3488,30.3633,13300.0
2010-05-10 12:20:00,41.82,41.9,41.82,41.87,17300.0,30.3561,30.4142,30.3561,30.3924,17300.0
2010-05-10 12:25:00,41.88,41.93,41.85,41.85,20900.0,30.3996,30.4359,30.3779,30.3779,20900.0
2010-05-10 12:30:00,41.84,41.87,41.81,41.84,17000.0,30.3706,30.3924,30.3488,30.3706,17000.0
2010-05-10 12:35:00,41.85,41.92,41.81,41.85,16900.0,30.3779,30.4287,30.3488,30.3779,16900.0
2010-05-10 12:40:00,41.84,41.92,41.79,41.84,19600.0,30.3706,30.4287,30.3343,30.3706,19600.0
2010-05-10 12:45:00,41.86,41.94,41.83,41.9,10200.0,30.3851,30.4432,30.3633,30.4142,10200.0
2010-05-10 12:50:00,41.89,42.03,41.88,41.99,24600.0,30.4069,30.5085,30.3996,30.4795,24600.0
2010-05-10 12:55:00,41.98,42.0,41.91,41.92,15300.0,30.4722,30.4867,30.4214,30.4287,15300.0
2010-05-10 13:00:00,41.91,41.92,41.82,41.87,30500.0,30.4214,30.4287,30.3561,30.3924,30500.0
2010-05-10 13:05:00,41.87,41.9,41.6,41.67,55800.0,30.3924,30.4142,30.1964,30.2472,55800.0
2010-05-10 13:10:00,41.65,41.69,41.57,41.57,34700.0,30.2327,30.2617,30.1746,30.1746,34700.0
2010-05-10 13:15:00,41.57,41.69,41.54,41.67,24900.0,30.1746,30.2617,30.1528,30.2472,24900.0
2010-05-10 13:20:00,41.66,41.85,41.63,41.71,23200.0,30.24,30.3779,30.2182,30.2762,23200.0
2010-05-10 13:25:00,41.69,41.78,41.62,41.73,22900.0,30.2617,30.3271,30.2109,30.2908,22900.0
2010-05-10 13:30:00,41.75,41.87,41.72,41.83,19000.0,30.3053,30.3924,30.2835,30.3633,19000.0
2010-05-10 13:35:00,41.84,41.92,41.82,41.9,20700.0,30.3706,30.4287,30.3561,30.4142,20700.0
2010-05-10 13:40:00,41.9,41.9,41.73,41.76,18000.0,30.4142,30.4142,30.2908,30.3125,18000.0
2010-05-10 13:45:00,41.77,41.86,41.72,41.83,21500.0,30.3198,30.3851,30.2835,30.3633,21500.0
2010-05-10 13:50:00,41.84,41.87,41.81,41.85,16000.0,30.3706,30.3924,30.3488,30.3779,16000.0
2010-05-10 13:55:00,41.86,42.0,41.8,41.84,33300.0,30.3851,30.4867,30.3416,30.3706,33300.0
2010-05-10 14:00:00,41.84,41.87,41.71,41.79,29200.0,30.3706,30.3924,30.2762,30.3343,29200.0
2010-05-10 14:05:00,41.79,41.84,41.72,41.79,67100.0,30.3343,30.3706,30.2835,30.3343,67100.0
2010-05-10 14:10:00,41.79,41.85,41.74,41.83,18700.0,30.3343,30.3779,30.298,30.3633,18700.0
2010-05-10 14:15:00,41.82,41.82,41.72,41.74,30500.0,30.3561,30.3561,30.2835,30.298,30500.0
2010-05-10 14:20:00,41.75,41.99,41.75,41.99,18700.0,30.3053,30.4795,30.3053,30.4795,18700.0
2010-05-10 14:25:00,41.98,42.01,41.88,41.95,23100.0,30.4722,30.494,30.3996,30.4505,23100.0
2010-05-10 14:30:00,41.94,42.05,41.94,42.03,44800.0,30.4432,30.523,30.4432,30.5085,44800.0
2010-05-10 14:35:00,42.03,42.13,41.91,41.91,38900.0,30.5085,30.5811,30.4214,30.4214,38900.0
2010-05-10 14:40:00,41.9,42.1,41.89,42.08,32700.0,30.4142,30.5593,30.4069,30.5448,32700.0
2010-05-10 14:45:00,42.08,42.17,42.06,42.17,18700.0,30.5448,30.6101,30.5303,30.6101,18700.0
2010-05-10 14:50:00,42.15,42.27,42.13,42.19,42900.0,30.5956,30.6827,30.5811,30.6247,42900.0
2010-05-10 14:55:00,42.19,42.29,42.16,42.26,31600.0,30.6247,30.6973,30.6029,30.6755,31600.0
2010-05-10 15:00:00,42.26,42.26,42.1,42.11,40100.0,30.6755,30.6755,30.5593,30.5666,40100.0
2010-05-10 15:05:00,42.1,42.15,42.02,42.07,49000.0,30.5593,30.5956,30.5013,30.5376,49000.0
2010-05-10 15:10:00,42.06,42.13,42.01,42.05,56100.0,30.5303,30.5811,30.494,30.523,56100.0
2010-05-10 15:15:00,42.04,42.12,41.96,42.05,40600.0,30.5158,30.5739,30.4577,30.523,40600.0
2010-05-10 15:20:00,42.04,42.17,42.04,42.16,39100.0,30.5158,30.6101,30.5158,30.6029,39100.0
2010-05-10 15:25:00,42.16,42.18,42.1,42.12,54900.0,30.6029,30.6174,30.5593,30.5739,54900.0
2010-05-10 15:30:00,42.11,42.12,42.04,42.06,62000.0,30.5666,30.5739,30.5158,30.5303,62000.0
2010-05-10 15:35:00,42.05,42.17,42.02,42.15,98000.0,30.523,30.6101,30.5013,30.5956,98000.0
2010-05-10 15:40:00,42.15,42.26,42.15,42.25,99800.0,30.5956,30.6755,30.5956,30.6682,99800.0
2010-05-10 15:45:00,42.25,42.28,42.19,42.23,158500.0,30.6682,30.69,30.6247,30.6537,158500.0
2010-05-10 15:50:00,42.24,42.38,42.23,42.37,146200.0,30.661,30.7626,30.6537,30.7553,146200.0
2010-05-10 15:55:00,42.38,42.45,42.28,42.43,243700.0,30.7626,30.8134,30.69,30.7989,243700.0
2010-05-11 09:30:00,41.78,41.88,41.63,41.88,41400.0,30.3271,30.3996,30.2182,30.3996,41400.0
2010-05-11 09:35:00,41.88,42.47,41.88,42.39,38600.0,30.3996,30.8279,30.3996,30.7698,38600.0
2010-05-11 09:40:00,42.42,42.7,42.3,42.53,58600.0,30.7916,30.9949,30.7045,30.8715,58600.0
2010-05-11 09:45:00,42.54,42.71,42.44,42.5,44900.0,30.8787,31.0021,30.8061,30.8497,44900.0
2010-05-11 09:50:00,42.49,42.56,42.4,42.42,54900.0,30.8424,30.8932,30.7771,30.7916,54900.0
2010-05-11 09:55:00,42.42,42.44,42.05,42.18,77900.0,30.7916,30.8061,30.523,30.6174,77900.0
2010-05-11 10:00:00,42.18,42.37,42.08,42.13,44400.0,30.6174,30.7553,30.5448,30.5811,44400.0
2010-05-11 10:05:00,42.15,42.24,42.1,42.17,70500.0,30.5956,30.661,30.5593,30.6101,70500.0
2010-05-11 10:10:00,42.17,42.43,42.15,42.38,76900.0,30.6101,30.7989,30.5956,30.7626,76900.0
2010-05-11 10:15:00,42.36,42.46,42.3,42.3,27700.0,30.7481,30.8207,30.7045,30.7045,27700.0
2010-05-11 10:20:00,42.29,42.33,42.15,42.21,37300.0,30.6973,30.7263,30.5956,30.6392,37300.0
2010-05-11 10:25:00,42.2,42.27,42.1,42.11,20500.0,30.6319,30.6827,30.5593,30.5666,20500.0
2010-05-11 10:30:00,42.08,42.14,42.02,42.07,13600.0,30.5448,30.5884,30.5013,30.5376,13600.0
2010-05-11 10:35:00,42.06,42.07,41.97,42.06,29800.0,30.5303,30.5376,30.465,30.5303,29800.0
2010-05-11 10:40:00,42.09,42.15,42.03,42.1,24100.0,30.5521,30.5956,30.5085,30.5593,24100.0
2010-05-11 10:45:00,42.09,42.23,42.07,42.19,17100.0,30.5521,30.6537,30.5376,30.6247,17100.0
2010-05-11 10:50:00,42.18,42.18,41.98,42.0,21800.0,30.6174,30.6174,30.4722,30.4867,21800.0
2010-05-11 10:55:00,41.99,42.11,41.99,42.01,11800.0,30.4795,30.5666,30.4795,30.494,11800.0
2010-05-11 11:00:00,42.01,42.21,41.99,42.21,19700.0,30.494,30.6392,30.4795,30.6392,19700.0
2010-05-11 11:05:00,42.21,42.39,42.21,42.38,75800.0,30.6392,30.7698,30.6392,30.7626,75800.0
2010-05-11 11:10:00,42.38,42.52,42.38,42.52,43400.0,30.7626,30.8642,30.7626,30.8642,43400.0
2010-05-11 11:15:00,42.52,42.64,42.47,42.64,58700.0,30.8642,30.9513,30.8279,30.9513,58700.0
2010-05-11 11:20:00,42.64,42.64,42.36,42.37,19900.0,30.9513,30.9513,30.7481,30.7553,19900.0
2010-05-11 11:25:00,42.37,42.58,42.34,42.53,13100.0,30.7553,30.9078,30.7335,30.8715,13100.0
2010-05-11 11:30:00,42.54,42.59,42.41,42.59,14400.0,30.8787,30.915,30.7844,30.915,14400.0
2010-05-11 11:35:00,42.58,42.76,42.53,42.74,19900.0,30.9078,31.0384,30.8715,31.0239,19900.0
2010-05-11 11:40:00,42.77,42.92,42.72,42.88,55400.0,31.0457,31.1546,31.0094,31.1255,55400.0
2010-05-11 11:45:00,42.88,42.96,42.81,42.85,52500.0,31.1255,31.1836,31.0747,31.1037,52500.0
2010-05-11 11:50:00,42.84,42.89,42.82,42.86,26700.0,31.0965,31.1328,31.082,31.111,26700.0
2010-05-11 11:55:00,42.86,42.92,42.82,42.83,30000.0,31.111,31.1546,31.082,31.0892,30000.0
2010-05-11 12:00:00,42.83,42.89,42.8,42.83,25200.0,31.0892,31.1328,31.0674,31.0892,25200.0
2010-05-11 12:05:00,42.84,43.13,42.84,43.11,41900.0,31.0965,31.307,31.0965,31.2925,41900.0
2010-05-11 12:10:00,43.1,43.11,43.04,43.06,29100.0,31.2852,31.2925,31.2417,31.2562,29100.0
2010-05-11 12:15:00,43.05,43.14,42.96,42.98,75300.0,31.2489,31.3142,31.1836,31.1981,75300.0
2010-05-11 12:20:00,42.98,42.98,42.79,42.82,15500.0,31.1981,31.1981,31.0602,31.082,15500.0
2010-05-11 12:25:00,42.84,42.89,42.81,42.86,13800.0,31.0965,31.1328,31.0747,31.111,13800.0
2010-05-11 12:30:00,42.84,42.89,42.79,42.82,19000.0,31.0965,31.1328,31.0602,31.082,19000.0
2010-05-11 12:35:00,42.82,42.9,42.78,42.81,13200.0,31.082,31.14,31.0529,31.0747,13200.0
2010-05-11 12:40:00,42.81,42.95,42.81,42.91,20000.0,31.0747,31.1763,31.0747,31.1473,20000.0
2010-05-11 12:45:00,42.9,43.05,42.88,43.04,21900.0,31.14,31.2489,31.1255,31.2417,21900.0
2010-05-11 12:50:00,43.03,43.05,42.95,42.96,8500.0,31.2344,31.2489,31.1763,31.1836,8500.0
2010-05-11 12:55:00,42.95,42.99,42.89,42.93,24300.0,31.1763,31.2054,31.1328,31.1618,24300.0
2010-05-11 13:00:00,42.94,42.99,42.93,42.95,13000.0,31.1691,31.2054,31.1618,31.1763,13000.0
2010-05-11 13:05:00,42.94,42.96,42.9,42.94,11100.0,31.1691,31.1836,31.14,31.1691,11100.0
2010-05-11 13:10:00,42.94,42.99,42.88,42.93,12700.0,31.1691,31.2054,31.1255,31.1618,12700.0
2010-05-11 13:15:00,42.93,42.96,42.91,42.94,10100.0,31.1618,31.1836,31.1473,31.1691,10100.0
2010-05-11 13:20:00,42.93,42.97,42.91,42.95,13400.0,31.1618,31.1908,31.1473,31.1763,13400.0
2010-05-11 13:25:00,42.94,42.94,42.89,42.93,10900.0,31.1691,31.1691,31.1328,31.1618,10900.0
2010-05-11 13:30:00,42.94,43.02,42.92,42.98,16900.0,31.1691,31.2271,31.1546,31.1981,16900.0
2010-05-11 13:35:00,42.98,43.0,42.92,42.97,10900.0,31.1981,31.2126,31.1546,31.1908,10900.0
2010-05-11 13:40:00,42.97,43.11,42.94,43.09,22400.0,31.1908,31.2925,31.1691,31.278,22400.0
2010-05-11 13:45:00,43.09,43.17,43.06,43.14,27000.0,31.278,31.336,31.2562,31.3142,27000.0
2010-05-11 13:50:00,43.15,43.17,43.09,43.12,14200.0,31.3215,31.336,31.278,31.2997,14200.0
2010-05-11 13:55:00,43.11,43.12,43.04,43.06,13000.0,31.2925,31.2997,31.2417,31.2562,13000.0
2010-05-11 14:00:00,43.05,43.16,43.03,43.16,28200.0,31.2489,31.3288,31.2344,31.3288,28200.0
2010-05-11 14:05:00,43.17,43.18,43.05,43.07,36400.0,31.336,31.3433,31.2489,31.2634,36400.0
2010-05-11 14:10:00,43.08,43.12,42.97,43.08,38100.0,31.2707,31.2997,31.1908,31.2707,38100.0
2010-05-11 14:15:00,43.08,43.08,42.81,42.87,20300.0,31.2707,31.2707,31.0747,31.1183,20300.0
2010-05-11 14:20:00,42.89,43.01,42.88,42.94,15800.0,31.1328,31.2199,31.1255,31.1691,15800.0
2010-05-11 14:25:00,42.97,43.0,42.86,42.91,17900.0,31.1908,31.2126,31.111,31.1473,17900.0
2010-05-11 14:30:00,42.91,42.91,42.71,42.78,27100.0,31.1473,31.1473,31.0021,31.0529,27100.0
2010-05-11 14:35:00,42.76,42.78,42.61,42.76,22800.0,31.0384,31.0529,30.9295,31.0384,22800.0
2010-05-11 14:40:00,42.74,42.74,42.64,42.67,12800.0,31.0239,31.0239,30.9513,30.9731,12800.0
2010-05-11 14:45:00,42.68,42.79,42.68,42.75,17100.0,30.9803,31.0602,30.9803,31.0312,17100.0
2010-05-11 14:50:00,42.78,42.86,42.75,42.85,23300.0,31.0529,31.111,31.0312,31.1037,23300.0
2010-05-11 14:55:00,42.86,42.86,42.73,42.77,22600.0,31.111,31.111,31.0166,31.0457,22600.0
2010-05-11 15:00:00,42.78,42.78,42.53,42.65,69200.0,31.0529,31.0529,30.8715,30.9586,69200.0
2010-05-11 15:05:00,42.65,42.69,42.57,42.57,26600.0,30.9586,30.9876,30.9005,30.9005,26600.0
2010-05-11 15:10:00,42.57,42.61,42.5,42.61,22200.0,30.9005,30.9295,30.8497,30.9295,22200.0
2010-05-11 15:15:00,42.63,42.65,42.47,42.51,75100.0,30.944,30.9586,30.8279,30.8569,75100.0
2010-05-11 15:20:00,42.51,42.53,42.4,42.51,32900.0,30.8569,30.8715,30.7771,30.8569,32900.0
2010-05-11 15:25:00,42.53,42.6,42.49,42.53,37300.0,30.8715,30.9223,30.8424,30.8715,37300.0
2010-05-11 15:30:00,42.53,42.55,42.42,42.52,87600.0,30.8715,30.886,30.7916,30.8642,87600.0
2010-05-11 15:35:00,42.52,42.64,42.5,42.59,50300.0,30.8642,30.9513,30.8497,30.915,50300.0
2010-05-11 15:40:00,42.59,42.6,42.48,42.52,67000.0,30.915,30.9223,30.8352,30.8642,67000.0
2010-05-11 15:45:00,42.52,42.59,42.46,42.46,108100.0,30.8642,30.915,30.8207,30.8207,108100.0
2010-05-11 15:50:00,42.45,42.51,42.34,42.41,125900.0,30.8134,30.8569,30.7335,30.7844,125900.0
2010-05-11 15:55:00,42.41,42.41,42.32,42.35,154800.0,30.7844,30.7844,30.719,30.7408,154800.0
2010-05-12 09:30:00,42.38,42.49,42.35,42.36,30700.0,30.7626,30.8424,30.7408,30.7481,30700.0
2010-05-12 09:35:00,42.42,42.61,42.34,42.57,44600.0,30.7916,30.9295,30.7335,30.9005,44600.0
2010-05-12 09:40:00,42.53,42.59,42.29,42.33,26600.0,30.8715,30.915,30.6973,30.7263,26600.0
2010-05-12 09:45:00,42.34,42.36,42.09,42.11,15000.0,30.7335,30.7481,30.5521,30.5666,15000.0
2010-05-12 09:50:00,42.1,42.15,42.02,42.08,33200.0,30.5593,30.5956,30.5013,30.5448,33200.0
2010-05-12 09:55:00,42.08,42.25,41.86,42.25,38900.0,30.5448,30.6682,30.3851,30.6682,38900.0
2010-05-12 10:00:00,42.25,42.25,42.04,42.09,26700.0,30.6682,30.6682,30.5158,30.5521,26700.0
2010-05-12 10:05:00,42.1,42.21,41.97,42.06,45800.0,30.5593,30.6392,30.465,30.5303,45800.0
2010-05-12 10:10:00,42.03,42.13,42.0,42.05,17400.0,30.5085,30.5811,30.4867,30.523,17400.0
2010-05-12 10:15:00,42.06,42.13,42.01,42.03,24200.0,30.5303,30.5811,30.494,30.5085,24200.0
2010-05-12 10:20:00,42.03,42.1,41.97,42.0,18700.0,30.5085,30.5593,30.465,30.4867,18700.0
2010-05-12 10:25:00,42.0,42.09,41.91,41.98,55800.0,30.4867,30.5521,30.4214,30.4722,55800.0
2010-05-12 10:30:00,41.99,42.09,41.91,41.92,28900.0,30.4795,30.5521,30.4214,30.4287,28900.0
2010-05-12 10:35:00,41.93,41.93,41.75,41.82,35300.0,30.4359,30.4359,30.3053,30.3561,35300.0
2010-05-12 10:40:00,41.82,41.97,41.79,41.96,21100.0,30.3561,30.465,30.3343,30.4577,21100.0
2010-05-12 10:45:00,41.99,42.03,41.91,41.92,26400.0,30.4795,30.5085,30.4214,30.4287,26400.0
2010-05-12 10:50:00,41.93,41.99,41.93,41.97,19000.0,30.4359,30.4795,30.4359,30.465,19000.0
2010-05-12 10:55:00,41.95,42.09,41.92,41.99,19300.0,30.4505,30.5521,30.4287,30.4795,19300.0
2010-05-12 11:00:00,41.99,42.21,41.99,42.08,28600.0,30.4795,30.6392,30.4795,30.5448,28600.0
2010-05-12 11:05:00,42.07,42.25,42.07,42.25,15200.0,30.5376,30.6682,30.5376,30.6682,15200.0
2010-05-12 11:10:00,42.25,42.28,42.18,42.26,27400.0,30.6682,30.69,30.6174,30.6755,27400.0
2010-05-12 11:15:00,42.26,42.32,42.21,42.3,46100.0,30.6755,30.719,30.6392,30.7045,46100.0
2010-05-12 11:20:00,42.31,42.32,42.17,42.17,29400.0,30.7118,30.719,30.6101,30.6101,29400.0
2010-05-12 11:25:00,42.21,42.29,42.16,42.18,8800.0,30.6392,30.6973,30.6029,30.6174,8800.0
2010-05-12 11:30:00,42.18,42.38,42.16,42.35,30900.0,30.6174,30.7626,30.6029,30.7408,30900.0
2010-05-12 11:35:00,42.36,42.4,42.3,42.36,14400.0,30.7481,30.7771,30.7045,30.7481,14400.0
2010-05-12 11:40:00,42.35,42.41,42.33,42.41,7100.0,30.7408,30.7844,30.7263,30.7844,7100.0
2010-05-12 11:45:00,42.41,42.48,42.35,42.37,15200.0,30.7844,30.8352,30.7408,30.7553,15200.0
2010-05-12 11:50:00,42.37,42.5,42.31,42.47,14900.0,30.7553,30.8497,30.7118,30.8279,14900.0
2010-05-12 11:55:00,42.47,42.62,42.46,42.62,15500.0,30.8279,30.9368,30.8207,30.9368,15500.0
2010-05-12 12:00:00,42.63,42.65,42.57,42.65,20000.0,30.944,30.9586,30.9005,30.9586,20000.0
2010-05-12 12:05:00,42.65,42.79,42.64,42.75,29100.0,30.9586,31.0602,30.9513,31.0312,29100.0
2010-05-12 12:10:00,42.75,42.81,42.72,42.73,11700.0,31.0312,31.0747,31.0094,31.0166,11700.0
2010-05-12 12:15:00,42.72,42.8,42.68,42.8,13600.0,31.0094,31.0674,30.9803,31.0674,13600.0
2010-05-12 12:20:00,42.79,42.8,42.72,42.76,10800.0,31.0602,31.0674,31.0094,31.0384,10800.0
2010-05-12 12:25:00,42.78,42.86,42.73,42.86,11300.0,31.0529,31.111,31.0166,31.111,11300.0
2010-05-12 12:30:00,42.84,42.94,42.84,42.94,25500.0,31.0965,31.1691,31.0965,31.1691,25500.0
2010-05-12 12:35:00,42.93,42.95,42.86,42.93,21700.0,31.1618,31.1763,31.111,31.1618,21700.0
2010-05-12 12:40:00,42.94,42.95,42.88,42.9,10000.0,31.1691,31.1763,31.1255,31.14,10000.0
2010-05-12 12:45:00,42.9,42.9,42.8,42.85,18200.0,31.14,31.14,31.0674,31.1037,18200.0
2010-05-12 12:50:00,42.85,42.87,42.82,42.83,11000.0,31.1037,31.1183,31.082,31.0892,11000.0
2010-05-12 12:55:00,42.83,42.91,42.81,42.86,14000.0,31.0892,31.1473,31.0747,31.111,14000.0
2010-05-12 13:00:00,42.86,42.91,42.8,42.84,18700.0,31.111,31.1473,31.0674,31.0965,18700.0
2010-05-12 13:05:00,42.86,42.95,42.86,42.89,8300.0,31.111,31.1763,31.111,31.1328,8300.0
2010-05-12 13:10:00,42.89,42.97,42.87,42.97,16500.0,31.1328,31.1908,31.1183,31.1908,16500.0
2010-05-12 13:15:00,42.97,43.02,42.94,42.96,12500.0,31.1908,31.2271,31.1691,31.1836,12500.0
2010-05-12 13:20:00,42.96,42.97,42.89,42.89,5000.0,31.1836,31.1908,31.1328,31.1328,5000.0
2010-05-12 13:25:00,42.9,43.02,42.89,43.02,21100.0,31.14,31.2271,31.1328,31.2271,21100.0
2010-05-12 13:30:00,43.03,43.1,43.03,43.06,16600.0,31.2344,31.2852,31.2344,31.2562,16600.0
2010-05-12 13:35:00,43.06,43.12,43.05,43.08,32900.0,31.2562,31.2997,31.2489,31.2707,32900.0
2010-05-12 13:40:00,43.08,43.08,43.0,43.03,62800.0,31.2707,31.2707,31.2126,31.2344,62800.0
2010-05-12 13:45:00,43.04,43.15,43.03,43.13,12200.0,31.2417,31.3215,31.2344,31.307,12200.0
2010-05-12 13:50:00,43.13,43.14,43.09,43.1,28500.0,31.307,31.3142,31.278,31.2852,28500.0
2010-05-12 13:55:00,43.1,43.15,43.08,43.13,50200.0,31.2852,31.3215,31.2707,31.307,50200.0
2010-05-12 14:00:00,43.11,43.19,43.11,43.16,50900.0,31.2925,31.3505,31.2925,31.3288,50900.0
2010-05-12 14:05:00,43.17,43.24,43.06,43.09,31400.0,31.336,31.3868,31.2562,31.278,31400.0
2010-05-12 14:10:00,43.11,43.23,43.11,43.22,27700.0,31.2925,31.3796,31.2925,31.3723,27700.0
2010-05-12 14:15:00,43.21,43.29,43.17,43.26,23300.0,31.3651,31.4231,31.336,31.4014,23300.0
2010-05-12 14:20:00,43.26,43.28,43.2,43.26,20000.0,31.4014,31.4159,31.3578,31.4014,20000.0
2010-05-12 14:25:00,43.26,43.3,43.23,43.28,25800.0,31.4014,31.4304,31.3796,31.4159,25800.0
2010-05-12 14:30:00,43.28,43.41,43.28,43.32,35200.0,31.4159,31.5102,31.4159,31.4449,35200.0
2010-05-12 14:35:00,43.32,43.35,43.24,43.25,20500.0,31.4449,31.4667,31.3868,31.3941,20500.0
2010-05-12 14:40:00,43.24,43.26,43.23,43.24,27900.0,31.3868,31.4014,31.3796,31.3868,27900.0
2010-05-12 14:45:00,43.24,43.28,43.22,43.23,32600.0,31.3868,31.4159,31.3723,31.3796,32600.0
2010-05-12 14:50:00,43.22,43.23,43.12,43.19,27500.0,31.3723,31.3796,31.2997,31.3505,27500.0
2010-05-12 14:55:00,43.19,43.23,43.16,43.19,24200.0,31.3505,31.3796,31.3288,31.3505,24200.0
2010-05-12 15:00:00,43.19,43.28,43.14,43.26,39800.0,31.3505,31.4159,31.3142,31.4014,39800.0
2010-05-12 15:05:00,43.26,43.36,43.26,43.31,73700.0,31.4014,31.4739,31.4014,31.4376,73700.0
2010-05-12 15:10:00,43.31,43.36,43.29,43.35,39000.0,31.4376,31.4739,31.4231,31.4667,39000.0
2010-05-12 15:15:00,43.36,43.39,43.28,43.31,41200.0,31.4739,31.4957,31.4159,31.4376,41200.0
2010-05-12 15:20:00,43.32,43.33,43.29,43.31,26400.0,31.4449,31.4522,31.4231,31.4376,26400.0
2010-05-12 15:25:00,43.31,43.35,43.27,43.28,38500.0,31.4376,31.4667,31.4086,31.4159,38500.0
2010-05-12 15:30:00,43.28,43.32,43.24,43.26,39100.0,31.4159,31.4449,31.3868,31.4014,39100.0
2010-05-12 15:35:00,43.26,43.28,43.16,43.26,93600.0,31.4014,31.4159,31.3288,31.4014,93600.0
2010-05-12 15:40:00,43.26,43.32,43.23,43.27,85500.0,31.4014,31.4449,31.3796,31.4086,85500.0
2010-05-12 15:45:00,43.28,43.44,43.28,43.41,103200.0,31.4159,31.532,31.4159,31.5102,103200.0
2010-05-12 15:50:00,43.39,43.44,43.34,43.37,77200.0,31.4957,31.532,31.4594,31.4812,77200.0
2010-05-12 15:55:00,43.37,43.4,43.27,43.33,96800.0,31.4812,31.503,31.4086,31.4522,96800.0
2010-05-13 09:30:00,43.36,43.36,42.9,42.96,24200.0,31.4739,31.4739,31.14,31.1836,24200.0
2010-05-13 09:35:00,42.98,43.23,42.97,43.01,25800.0,31.1981,31.3796,31.1908,31.2199,25800.0
2010-05-13 09:40:00,43.05,43.25,42.98,43.22,32100.0,31.2489,31.3941,31.1981,31.3723,32100.0
2010-05-13 09:45:00,43.24,43.36,43.19,43.31,9700.0,31.3868,31.4739,31.3505,31.4376,9700.0
2010-05-13 09:50:00,43.33,43.34,43.14,43.15,9200.0,31.4522,31.4594,31.3142,31.3215,9200.0
2010-05-13 09:55:00,43.11,43.13,43.02,43.08,12600.0,31.2925,31.307,31.2271,31.2707,12600.0
2010-05-13 10:00:00,43.02,43.24,42.99,43.21,16600.0,31.2271,31.3868,31.2054,31.3651,16600.0
2010-05-13 10:05:00,43.19,43.19,42.77,42.9,33300.0,31.3505,31.3505,31.0457,31.14,33300.0
2010-05-13 10:10:00,42.88,42.88,42.6,42.7,28500.0,31.1255,31.1255,30.9223,30.9949,28500.0
2010-05-13 10:15:00,42.71,42.95,42.71,42.92,15600.0,31.0021,31.1763,31.0021,31.1546,15600.0
2010-05-13 10:20:00,42.94,42.94,42.84,42.92,13900.0,31.1691,31.1691,31.0965,31.1546,13900.0
2010-05-13 10:25:00,42.9,42.9,42.75,42.8,8700.0,31.14,31.14,31.0312,31.0674,8700.0
2010-05-13 10:30:00,42.79,42.84,42.75,42.76,8200.0,31.0602,31.0965,31.0312,31.0384,8200.0
2010-05-13 10:35:00,42.75,43.02,42.75,42.95,15100.0,31.0312,31.2271,31.0312,31.1763,15100.0
2010-05-13 10:40:00,42.95,42.97,42.9,42.9,12200.0,31.1763,31.1908,31.14,31.14,12200.0
2010-05-13 10:45:00,42.9,42.9,42.83,42.85,10000.0,31.14,31.14,31.0892,31.1037,10000.0
2010-05-13 10:50:00,42.85,42.85,42.74,42.76,9800.0,31.1037,31.1037,31.0239,31.0384,9800.0
2010-05-13 10:55:00,42.74,42.74,42.52,42.53,18200.0,31.0239,31.0239,30.8642,30.8715,18200.0
2010-05-13 11:00:00,42.53,42.59,42.49,42.59,20700.0,30.8715,30.915,30.8424,30.915,20700.0
2010-05-13 11:05:00,42.61,42.62,42.46,42.5,28900.0,30.9295,30.9368,30.8207,30.8497,28900.0
2010-05-13 11:10:00,42.51,42.59,42.51,42.59,16200.0,30.8569,30.915,30.8569,30.915,16200.0
2010-05-13 11:15:00,42.58,42.59,42.51,42.58,16500.0,30.9078,30.915,30.8569,30.9078,16500.0
2010-05-13 11:20:00,42.58,42.76,42.58,42.71,31800.0,30.9078,31.0384,30.9078,31.0021,31800.0
2010-05-13 11:25:00,42.72,42.73,42.6,42.6,18000.0,31.0094,31.0166,30.9223,30.9223,18000.0
2010-05-13 11:30:00,42.61,42.61,42.41,42.41,22500.0,30.9295,30.9295,30.7844,30.7844,22500.0
2010-05-13 11:35:00,42.42,42.42,42.33,42.36,20200.0,30.7916,30.7916,30.7263,30.7481,20200.0
2010-05-13 11:40:00,42.35,42.35,42.26,42.3,15000.0,30.7408,30.7408,30.6755,30.7045,15000.0
2010-05-13 11:45:00,42.29,42.36,42.29,42.32,15000.0,30.6973,30.7481,30.6973,30.719,15000.0
2010-05-13 11:50:00,42.33,42.33,42.17,42.25,19000.0,30.7263,30.7263,30.6101,30.6682,19000.0
2010-05-13 11:55:00,42.25,42.25,42.14,42.2,21200.0,30.6682,30.6682,30.5884,30.6319,21200.0
2010-05-13 12:00:00,42.19,42.36,42.16,42.36,23700.0,30.6247,30.7481,30.6029,30.7481,23700.0
2010-05-13 12:05:00,42.36,42.39,42.3,42.35,10800.0,30.7481,30.7698,30.7045,30.7408,10800.0
2010-05-13 12:10:00,42.34,42.4,42.34,42.34,11500.0,30.7335,30.7771,30.7335,30.7335,11500.0
2010-05-13 12:15:00,42.36,42.38,42.27,42.29,14600.0,30.7481,30.7626,30.6827,30.6973,14600.0
2010-05-13 12:20:00,42.28,42.37,42.28,42.37,6800.0,30.69,30.7553,30.69,30.7553,6800.0
2010-05-13 12:25:00,42.38,42.42,42.32,42.4,11300.0,30.7626,30.7916,30.719,30.7771,11300.0
2010-05-13 12:30:00,42.4,42.43,42.39,42.39,7300.0,30.7771,30.7989,30.7698,30.7698,7300.0
2010-05-13 12:35:00,42.4,42.42,42.33,42.34,5900.0,30.7771,30.7916,30.7263,30.7335,5900.0
2010-05-13 12:40:00,42.36,42.46,42.36,42.44,3900.0,30.7481,30.8207,30.7481,30.8061,3900.0
2010-05-13 12:45:00,42.44,42.54,42.44,42.47,12100.0,30.8061,30.8787,30.8061,30.8279,12100.0
2010-05-13 12:50:00,42.47,42.47,42.4,42.42,15300.0,30.8279,30.8279,30.7771,30.7916,15300.0
2010-05-13 12:55:00,42.42,42.42,42.35,42.37,6900.0,30.7916,30.7916,30.7408,30.7553,6900.0
2010-05-13 13:00:00,42.36,42.36,42.25,42.27,8300.0,30.7481,30.7481,30.6682,30.6827,8300.0
2010-05-13 13:05:00,42.27,42.29,42.22,42.27,23400.0,30.6827,30.6973,30.6464,30.6827,23400.0
2010-05-13 13:10:00,42.26,42.35,42.23,42.32,19300.0,30.6755,30.7408,30.6537,30.719,19300.0
2010-05-13 13:15:00,42.3,42.43,42.3,42.38,13200.0,30.7045,30.7989,30.7045,30.7626,13200.0
2010-05-13 13:20:00,42.39,42.41,42.38,42.39,9100.0,30.7698,30.7844,30.7626,30.7698,9100.0
2010-05-13 13:25:00,42.39,42.41,42.31,42.32,10500.0,30.7698,30.7844,30.7118,30.719,10500.0
2010-05-13 13:30:00,42.33,42.46,42.33,42.43,15800.0,30.7263,30.8207,30.7263,30.7989,15800.0
2010-05-13 13:35:00,42.45,42.51,42.39,42.4,15600.0,30.8134,30.8569,30.7698,30.7771,15600.0
2010-05-13 13:40:00,42.39,42.4,42.26,42.27,11200.0,30.7698,30.7771,30.6755,30.6827,11200.0
2010-05-13 13:45:00,42.27,42.29,42.04,42.07,63700.0,30.6827,30.6973,30.5158,30.5376,63700.0
2010-05-13 13:50:00,42.09,42.15,42.06,42.13,18000.0,30.5521,30.5956,30.5303,30.5811,18000.0
2010-05-13 13:55:00,42.12,42.12,42.04,42.06,14700.0,30.5739,30.5739,30.5158,30.5303,14700.0
2010-05-13 14:00:00,42.06,42.13,42.05,42.1,24600.0,30.5303,30.5811,30.523,30.5593,24600.0
2010-05-13 14:05:00,42.1,42.14,42.09,42.1,13500.0,30.5593,30.5884,30.5521,30.5593,13500.0
2010-05-13 14:10:00,42.1,42.12,42.08,42.09,15100.0,30.5593,30.5739,30.5448,30.5521,15100.0
2010-05-13 14:15:00,42.09,42.1,42.05,42.07,11900.0,30.5521,30.5593,30.523,30.5376,11900.0
2010-05-13 14:20:00,42.08,42.08,41.97,41.97,63300.0,30.5448,30.5448,30.465,30.465,63300.0
2010-05-13 14:25:00,41.97,42.04,41.94,41.95,40500.0,30.465,30.5158,30.4432,30.4505,40500.0
2010-05-13 14:30:00,41.95,41.95,41.85,41.9,37400.0,30.4505,30.4505,30.3779,30.4142,37400.0
2010-05-13 14:35:00,41.89,41.91,41.74,41.81,47500.0,30.4069,30.4214,30.298,30.3488,47500.0
2010-05-13 14:40:00,41.81,41.82,41.67,41.7,67300.0,30.3488,30.3561,30.2472,30.269,67300.0
2010-05-13 14:45:00,41.7,41.7,41.51,41.53,68100.0,30.269,30.269,30.1311,30.1456,68100.0
2010-05-13 14:50:00,41.54,41.54,41.36,41.43,73100.0,30.1528,30.1528,30.0222,30.073,73100.0
2010-05-13 14:55:00,41.43,41.43,41.32,41.42,57400.0,30.073,30.073,29.9932,30.0657,57400.0
2010-05-13 15:00:00,41.43,41.68,41.43,41.64,81500.0,30.073,30.2545,30.073,30.2254,81500.0
2010-05-13 15:05:00,41.65,41.67,41.55,41.62,99600.0,30.2327,30.2472,30.1601,30.2109,99600.0
2010-05-13 15:10:00,41.63,41.63,41.34,41.37,61900.0,30.2182,30.2182,30.0077,30.0294,61900.0
2010-05-13 15:15:00,41.37,41.37,41.2,41.21,67200.0,30.0294,30.0294,29.906,29.9133,67200.0
2010-05-13 15:20:00,41.22,41.28,41.13,41.14,97300.0,29.9206,29.9641,29.8552,29.8625,97300.0
2010-05-13 15:25:00,41.15,41.22,41.11,41.2,164700.0,29.8698,29.9206,29.8407,29.906,164700.0
2010-05-13 15:30:00,41.19,41.21,41.02,41.03,122100.0,29.8988,29.9133,29.7754,29.7826,122100.0
2010-05-13 15:35:00,41.04,41.09,40.93,41.02,107500.0,29.7899,29.8262,29.7101,29.7754,107500.0
2010-05-13 15:40:00,41.03,41.07,40.89,41.03,155800.0,29.7826,29.8117,29.681,29.7826,155800.0
2010-05-13 15:45:00,41.04,41.33,41.04,41.27,146300.0,29.7899,30.0004,29.7899,29.9569,146300.0
2010-05-13 15:50:00,41.26,41.36,41.23,41.26,165700.0,29.9496,30.0222,29.9278,29.9496,165700.0
2010-05-13 15:55:00,41.26,41.26,41.12,41.13,264300.0,29.9496,29.9496,29.848,29.8552,264300.0
2010-05-14 09:30:00,40.36,40.48,40.25,40.43,91100.0,29.2963,29.3834,29.2165,29.3471,91100.0
2010-05-14 09:35:00,40.42,40.44,40.09,40.23,64800.0,29.3399,29.3544,29.1003,29.2019,64800.0
2010-05-14 09:40:00,40.25,40.27,40.01,40.15,99600.0,29.2165,29.231,29.0423,29.1439,99600.0
2010-05-14 09:45:00,40.16,40.18,40.03,40.1,33400.0,29.1511,29.1657,29.0568,29.1076,33400.0
2010-05-14 09:50:00,40.08,40.22,40.03,40.1,69300.0,29.0931,29.1947,29.0568,29.1076,69300.0
2010-05-14 09:55:00,40.08,40.3,39.98,40.09,69000.0,29.0931,29.2528,29.0205,29.1003,69000.0
2010-05-14 10:00:00,40.09,40.16,40.02,40.07,69700.0,29.1003,29.1511,29.0495,29.0858,69700.0
2010-05-14 10:05:00,40.09,40.19,40.07,40.1,34000.0,29.1003,29.1729,29.0858,29.1076,34000.0
2010-05-14 10:10:00,40.07,40.11,39.92,40.09,134800.0,29.0858,29.1148,28.9769,29.1003,134800.0
2010-05-14 10:15:00,40.09,40.2,40.0,40.02,50800.0,29.1003,29.1802,29.035,29.0495,50800.0
2010-05-14 10:20:00,40.0,40.22,39.98,40.19,46200.0,29.035,29.1947,29.0205,29.1729,46200.0
2010-05-14 10:25:00,40.19,40.28,40.08,40.19,67800.0,29.1729,29.2382,29.0931,29.1729,67800.0
2010-05-14 10:30:00,40.18,40.37,40.16,40.34,65100.0,29.1657,29.3036,29.1511,29.2818,65100.0
2010-05-14 10:35:00,40.35,40.37,40.17,40.2,17600.0,29.2891,29.3036,29.1584,29.1802,17600.0
2010-05-14 10:40:00,40.2,40.28,40.05,40.21,29500.0,29.1802,29.2382,29.0713,29.1874,29500.0
2010-05-14 10:45:00,40.22,40.35,40.18,40.35,35500.0,29.1947,29.2891,29.1657,29.2891,35500.0
2010-05-14 10:50:00,40.34,40.64,40.33,40.59,45600.0,29.2818,29.4996,29.2745,29.4633,45600.0
2010-05-14 10:55:00,40.58,40.58,40.45,40.53,28300.0,29.456,29.456,29.3616,29.4197,28300.0
2010-05-14 11:00:00,40.52,40.55,40.28,40.31,31500.0,29.4125,29.4342,29.2382,29.26,31500.0
2010-05-14 11:05:00,40.31,40.33,40.08,40.08,43100.0,29.26,29.2745,29.0931,29.0931,43100.0
2010-05-14 11:10:00,40.08,40.13,39.97,40.12,42500.0,29.0931,29.1294,29.0132,29.1221,42500.0
2010-05-14 11:15:00,40.13,40.14,39.85,39.85,54300.0,29.1294,29.1366,28.9261,28.9261,54300.0
2010-05-14 11:20:00,39.86,39.93,39.81,39.87,59500.0,28.9334,28.9842,28.8971,28.9406,59500.0
2010-05-14 11:25:00,39.87,40.01,39.76,39.76,41700.0,28.9406,29.0423,28.8608,28.8608,41700.0
2010-05-14 11:30:00,39.77,39.96,39.75,39.88,45800.0,28.868,29.006,28.8535,28.9479,45800.0
2010-05-14 11:35:00,39.89,40.01,39.88,40.0,18300.0,28.9552,29.0423,28.9479,29.035,18300.0
2010-05-14 11:40:00,39.99,40.05,39.93,40.02,27500.0,29.0277,29.0713,28.9842,29.0495,27500.0
2010-05-14 11:45:00,40.04,40.05,39.93,39.93,10200.0,29.064,29.0713,28.9842,28.9842,10200.0
2010-05-14 11:50:00,39.92,39.92,39.79,39.85,17700.0,28.9769,28.9769,28.8826,28.9261,17700.0
2010-05-14 11:55:00,39.85,39.88,39.79,39.81,42300.0,28.9261,28.9479,28.8826,28.8971,42300.0
2010-05-14 12:00:00,39.82,39.84,39.75,39.78,29000.0,28.9043,28.9189,28.8535,28.8753,29000.0
2010-05-14 12:05:00,39.8,39.83,39.59,39.62,41300.0,28.8898,28.9116,28.7374,28.7592,41300.0
2010-05-14 12:10:00,39.62,39.71,39.62,39.66,16500.0,28.7592,28.8245,28.7592,28.7882,16500.0
2010-05-14 12:15:00,39.67,39.76,39.61,39.76,20300.0,28.7955,28.8608,28.7519,28.8608,20300.0
2010-05-14 12:20:00,39.74,39.82,39.68,39.8,49000.0,28.8463,28.9043,28.8027,28.8898,49000.0
2010-05-14 12:25:00,39.82,39.87,39.72,39.76,21100.0,28.9043,28.9406,28.8318,28.8608,21100.0
2010-05-14 12:30:00,39.75,39.9,39.73,39.84,18500.0,28.8535,28.9624,28.839,28.9189,18500.0
2010-05-14 12:35:00,39.83,39.9,39.83,39.9,17900.0,28.9116,28.9624,28.9116,28.9624,17900.0
2010-05-14 12:40:00,39.91,39.99,39.9,39.9,12300.0,28.9697,29.0277,28.9624,28.9624,12300.0
2010-05-14 12:45:00,39.9,39.92,39.81,39.83,7700.0,28.9624,28.9769,28.8971,28.9116,7700.0
2010-05-14 12:50:00,39.86,40.01,39.85,40.01,7700.0,28.9334,29.0423,28.9261,29.0423,7700.0
2010-05-14 12:55:00,40.0,40.12,40.0,40.1,19800.0,29.035,29.1221,29.035,29.1076,19800.0
2010-05-14 13:00:00,40.1,40.17,39.94,39.94,49000.0,29.1076,29.1584,28.9914,28.9914,49000.0
2010-05-14 13:05:00,39.94,40.02,39.93,40.02,21300.0,28.9914,29.0495,28.9842,29.0495,21300.0
2010-05-14 13:10:00,40.01,40.06,39.98,40.01,13900.0,29.0423,29.0786,29.0205,29.0423,13900.0
2010-05-14 13:15:00,40.03,40.03,39.9,39.91,18100.0,29.0568,29.0568,28.9624,28.9697,18100.0
2010-05-14 13:20:00,39.9,40.06,39.9,40.02,19800.0,28.9624,29.0786,28.9624,29.0495,19800.0
2010-05-14 13:25:00,40.04,40.06,40.0,40.01,5200.0,29.064,29.0786,29.035,29.0423,5200.0
2010-05-14 13:30:00,40.01,40.01,39.89,39.9,11900.0,29.0423,29.0423,28.9552,28.9624,11900.0
2010-05-14 13:35:00,39.91,40.0,39.88,39.9,18100.0,28.9697,29.035,28.9479,28.9624,18100.0
2010-05-14 13:40:00,39.92,40.03,39.9,40.02,31800.0,28.9769,29.0568,28.9624,29.0495,31800.0
2010-05-14 13:45:00,40.04,40.09,40.01,40.03,8600.0,29.064,29.1003,29.0423,29.0568,8600.0
2010-05-14 13:50:00,40.04,40.07,40.01,40.03,20200.0,29.064,29.0858,29.0423,29.0568,20200.0
2010-05-14 13:55:00,40.05,40.1,40.0,40.0,11000.0,29.0713,29.1076,29.035,29.035,11000.0
2010-05-14 14:00:00,40.01,40.05,39.91,39.94,38000.0,29.0423,29.0713,28.9697,28.9914,38000.0
2010-05-14 14:05:00,39.94,39.95,39.82,39.82,15600.0,28.9914,28.9987,28.9043,28.9043,15600.0
2010-05-14 14:10:00,39.84,39.84,39.68,39.72,16000.0,28.9189,28.9189,28.8027,28.8318,16000.0
2010-05-14 14:15:00,39.72,39.73,39.58,39.6,19900.0,28.8318,28.839,28.7301,28.7446,19900.0
2010-05-14 14:20:00,39.62,39.73,39.61,39.73,12100.0,28.7592,28.839,28.7519,28.839,12100.0
2010-05-14 14:25:00,39.72,39.75,39.61,39.68,9400.0,28.8318,28.8535,28.7519,28.8027,9400.0
2010-05-14 14:30:00,39.69,39.8,39.69,39.78,8200.0,28.81,28.8898,28.81,28.8753,8200.0
2010-05-14 14:35:00,39.78,39.87,39.73,39.83,16400.0,28.8753,28.9406,28.839,28.9116,16400.0
2010-05-14 14:40:00,39.86,39.86,39.72,39.74,15400.0,28.9334,28.9334,28.8318,28.8463,15400.0
2010-05-14 14:45:00,39.75,39.81,39.74,39.8,12600.0,28.8535,28.8971,28.8463,28.8898,12600.0
2010-05-14 14:50:00,39.81,39.87,39.72,39.77,22400.0,28.8971,28.9406,28.8318,28.868,22400.0
2010-05-14 14:55:00,39.77,39.78,39.69,39.72,25900.0,28.868,28.8753,28.81,28.8318,25900.0
2010-05-14 15:00:00,39.73,39.83,39.71,39.78,32000.0,28.839,28.9116,28.8245,28.8753,32000.0
2010-05-14 15:05:00,39.8,39.84,39.73,39.79,31300.0,28.8898,28.9189,28.839,28.8826,31300.0
2010-05-14 15:10:00,39.79,39.9,39.79,39.85,22200.0,28.8826,28.9624,28.8826,28.9261,22200.0
2010-05-14 15:15:00,39.85,39.86,39.73,39.75,24900.0,28.9261,28.9334,28.839,28.8535,24900.0
2010-05-14 15:20:00,39.74,39.81,39.69,39.8,89000.0,28.8463,28.8971,28.81,28.8898,89000.0
2010-05-14 15:25:00,39.79,39.8,39.7,39.74,79300.0,28.8826,28.8898,28.8172,28.8463,79300.0
2010-05-14 15:30:00,39.75,39.87,39.74,39.82,59600.0,28.8535,28.9406,28.8463,28.9043,59600.0
2010-05-14 15:35:00,39.83,39.84,39.75,39.83,61600.0,28.9116,28.9189,28.8535,28.9116,61600.0
2010-05-14 15:40:00,39.82,40.11,39.81,40.1,77700.0,28.9043,29.1148,28.8971,29.1076,77700.0
2010-05-14 15:45:00,40.1,40.12,40.02,40.06,78000.0,29.1076,29.1221,29.0495,29.0786,78000.0
2010-05-14 15:50:00,40.07,40.2,40.03,40.19,104200.0,29.0858,29.1802,29.0568,29.1729,104200.0
2010-05-14 15:55:00,40.21,40.31,40.11,40.21,194600.0,29.1874,29.26,29.1148,29.1874,194600.0
2010-05-17 09:30:00,40.4,40.44,40.16,40.22,29500.0,29.3253,29.3544,29.1511,29.1947,29500.0
2010-05-17 09:35:00,40.18,40.35,40.09,40.11,44400.0,29.1657,29.2891,29.1003,29.1148,44400.0
2010-05-17 09:40:00,40.13,40.23,39.93,39.99,98600.0,29.1294,29.2019,28.9842,29.0277,98600.0
2010-05-17 09:45:00,40.0,40.0,39.7,39.76,117500.0,29.035,29.035,28.8172,28.8608,117500.0
2010-05-17 09:50:00,39.75,39.85,39.46,39.46,69600.0,28.8535,28.9261,28.643,28.643,69600.0
2010-05-17 09:55:00,39.49,39.68,39.41,39.46,74400.0,28.6648,28.8027,28.6067,28.643,74400.0
2010-05-17 10:00:00,39.44,39.61,39.42,39.42,50400.0,28.6285,28.7519,28.614,28.614,50400.0
2010-05-17 10:05:00,39.41,39.54,39.24,39.36,44600.0,28.6067,28.7011,28.4833,28.5704,44600.0
2010-05-17 10:10:00,39.36,39.84,39.32,39.71,71700.0,28.5704,28.9189,28.5414,28.8245,71700.0
2010-05-17 10:15:00,39.73,40.09,39.73,40.09,61800.0,28.839,29.1003,28.839,29.1003,61800.0
2010-05-17 10:20:00,40.09,40.09,39.89,39.93,39300.0,29.1003,29.1003,28.9552,28.9842,39300.0
2010-05-17 10:25:00,39.93,40.07,39.83,40.02,36200.0,28.9842,29.0858,28.9116,29.0495,36200.0
2010-05-17 10:30:00,40.03,40.09,39.94,40.06,28700.0,29.0568,29.1003,28.9914,29.0786,28700.0
2010-05-17 10:35:00,40.06,40.32,40.06,40.1,43500.0,29.0786,29.2673,29.0786,29.1076,43500.0
2010-05-17 10:40:00,40.12,40.16,39.97,40.06,84500.0,29.1221,29.1511,29.0132,29.0786,84500.0
2010-05-17 10:45:00,40.06,40.23,40.06,40.1,27700.0,29.0786,29.2019,29.0786,29.1076,27700.0
2010-05-17 10:50:00,40.1,40.32,40.1,40.32,21700.0,29.1076,29.2673,29.1076,29.2673,21700.0
2010-05-17 10:55:00,40.31,40.31,40.09,40.15,15000.0,29.26,29.26,29.1003,29.1439,15000.0
2010-05-17 11:00:00,40.15,40.17,39.89,39.9,14700.0,29.1439,29.1584,28.9552,28.9624,14700.0
2010-05-17 11:05:00,39.92,40.12,39.92,40.1,15500.0,28.9769,29.1221,28.9769,29.1076,15500.0
2010-05-17 11:10:00,40.1,40.1,39.88,39.99,28300.0,29.1076,29.1076,28.9479,29.0277,28300.0
2010-05-17 11:15:00,40.0,40.05,39.8,39.8,30100.0,29.035,29.0713,28.8898,28.8898,30100.0
2010-05-17 11:20:00,39.8,39.94,39.76,39.84,28700.0,28.8898,28.9914,28.8608,28.9189,28700.0
2010-05-17 11:25:00,39.84,39.93,39.72,39.89,16200.0,28.9189,28.9842,28.8318,28.9552,16200.0
2010-05-17 11:30:00,39.87,39.87,39.74,39.78,18300.0,28.9406,28.9406,28.8463,28.8753,18300.0
2010-05-17 11:35:00,39.8,39.84,39.72,39.75,29500.0,28.8898,28.9189,28.8318,28.8535,29500.0
2010-05-17 11:40:00,39.75,39.84,39.74,39.76,14800.0,28.8535,28.9189,28.8463,28.8608,14800.0
2010-05-17 11:45:00,39.76,39.83,39.67,39.74,17900.0,28.8608,28.9116,28.7955,28.8463,17900.0
2010-05-17 11:50:00,39.75,39.75,39.43,39.5,28600.0,28.8535,28.8535,28.6212,28.6721,28600.0
2010-05-17 11:55:00,39.51,39.58,39.36,39.41,28600.0,28.6793,28.7301,28.5704,28.6067,28600.0
2010-05-17 12:00:00,39.4,39.4,39.1,39.13,47000.0,28.5995,28.5995,28.3817,28.4035,47000.0
2010-05-17 12:05:00,39.14,39.2,39.02,39.2,34800.0,28.4107,28.4543,28.3236,28.4543,34800.0
2010-05-17 12:10:00,39.2,39.56,39.19,39.51,47700.0,28.4543,28.7156,28.447,28.6793,47700.0
2010-05-17 12:15:00,39.5,39.52,39.44,39.49,20900.0,28.6721,28.6866,28.6285,28.6648,20900.0
2010-05-17 12:20:00,39.49,39.57,39.48,39.5,53700.0,28.6648,28.7229,28.6575,28.6721,53700.0
2010-05-17 12:25:00,39.5,39.57,39.37,39.37,38600.0,28.6721,28.7229,28.5777,28.5777,38600.0
2010-05-17 12:30:00,39.4,39.4,39.24,39.39,23400.0,28.5995,28.5995,28.4833,28.5922,23400.0
2010-05-17 12:35:00,39.38,39.4,39.31,39.33,23300.0,28.585,28.5995,28.5341,28.5487,23300.0
2010-05-17 12:40:00,39.33,39.42,39.31,39.41,43600.0,28.5487,28.614,28.5341,28.6067,43600.0
2010-05-17 12:45:00,39.43,39.49,39.4,39.46,35600.0,28.6212,28.6648,28.5995,28.643,35600.0
2010-05-17 12:50:00,39.47,39.49,39.39,39.44,50400.0,28.6503,28.6648,28.5922,28.6285,50400.0
2010-05-17 12:55:00,39.47,39.5,39.39,39.42,38300.0,28.6503,28.6721,28.5922,28.614,38300.0
2010-05-17 13:00:00,39.42,39.49,39.38,39.43,39900.0,28.614,28.6648,28.585,28.6212,39900.0
2010-05-17 13:05:00,39.44,39.44,39.33,39.37,31300.0,28.6285,28.6285,28.5487,28.5777,31300.0
2010-05-17 13:10:00,39.37,39.51,39.36,39.51,56100.0,28.5777,28.6793,28.5704,28.6793,56100.0
2010-05-17 13:15:00,39.51,39.8,39.5,39.78,27400.0,28.6793,28.8898,28.6721,28.8753,27400.0
2010-05-17 13:20:00,39.78,39.79,39.67,39.75,6800.0,28.8753,28.8826,28.7955,28.8535,6800.0
2010-05-17 13:25:00,39.74,39.85,39.71,39.77,20500.0,28.8463,28.9261,28.8245,28.868,20500.0
2010-05-17 13:30:00,39.74,40.01,39.74,40.0,45200.0,28.8463,29.0423,28.8463,29.035,45200.0
2010-05-17 13:35:00,40.0,40.01,39.71,39.71,17300.0,29.035,29.0423,28.8245,28.8245,17300.0
2010-05-17 13:40:00,39.72,39.72,39.59,39.61,22200.0,28.8318,28.8318,28.7374,28.7519,22200.0
2010-05-17 13:45:00,39.6,39.71,39.52,39.67,19300.0,28.7446,28.8245,28.6866,28.7955,19300.0
2010-05-17 13:50:00,39.7,39.71,39.55,39.64,11300.0,28.8172,28.8245,28.7084,28.7737,11300.0
2010-05-17 13:55:00,39.65,39.81,39.65,39.8,25900.0,28.7809,28.8971,28.7809,28.8898,25900.0
2010-05-17 14:00:00,39.81,39.98,39.75,39.95,55000.0,28.8971,29.0205,28.8535,28.9987,55000.0
2010-05-17 14:05:00,39.95,40.08,39.88,40.04,88200.0,28.9987,29.0931,28.9479,29.064,88200.0
2010-05-17 14:10:00,40.04,40.13,39.99,40.07,60600.0,29.064,29.1294,29.0277,29.0858,60600.0
2010-05-17 14:15:00,40.06,40.1,39.95,40.08,18800.0,29.0786,29.1076,28.9987,29.0931,18800.0
2010-05-17 14:20:00,40.1,40.11,39.98,40.06,19000.0,29.1076,29.1148,29.0205,29.0786,19000.0
2010-05-17 14:25:00,40.06,40.07,39.94,40.05,13200.0,29.0786,29.0858,28.9914,29.0713,13200.0
2010-05-17 14:30:00,40.04,40.17,39.95,39.95,28700.0,29.064,29.1584,28.9987,28.9987,28700.0
2010-05-17 14:35:00,39.96,40.05,39.87,40.03,24400.0,29.006,29.0713,28.9406,29.0568,24400.0
2010-05-17 14:40:00,40.03,40.1,39.98,40.03,32400.0,29.0568,29.1076,29.0205,29.0568,32400.0
2010-05-17 14:45:00,40.03,40.19,40.03,40.15,47600.0,29.0568,29.1729,29.0568,29.1439,47600.0
2010-05-17 14:50:00,40.13,40.2,40.1,40.11,21900.0,29.1294,29.1802,29.1076,29.1148,21900.0
2010-05-17 14:55:00,40.11,40.32,40.1,40.3,38300.0,29.1148,29.2673,29.1076,29.2528,38300.0
2010-05-17 15:00:00,40.3,40.51,40.28,40.43,66400.0,29.2528,29.4052,29.2382,29.3471,66400.0
2010-05-17 15:05:00,40.43,40.43,40.23,40.28,30800.0,29.3471,29.3471,29.2019,29.2382,30800.0
2010-05-17 15:10:00,40.28,40.35,40.1,40.31,62300.0,29.2382,29.2891,29.1076,29.26,62300.0
2010-05-17 15:15:00,40.31,40.33,40.22,40.29,36200.0,29.26,29.2745,29.1947,29.2455,36200.0
2010-05-17 15:20:00,40.29,40.38,40.13,40.21,37200.0,29.2455,29.3108,29.1294,29.1874,37200.0
2010-05-17 15:25:00,40.21,40.28,40.13,40.28,48700.0,29.1874,29.2382,29.1294,29.2382,48700.0
2010-05-17 15:30:00,40.26,40.43,40.24,40.41,84300.0,29.2237,29.3471,29.2092,29.3326,84300.0
2010-05-17 15:35:00,40.43,40.65,40.43,40.61,113200.0,29.3471,29.5068,29.3471,29.4778,113200.0
2010-05-17 15:40:00,40.62,40.78,40.6,40.76,107300.0,29.485,29.6012,29.4705,29.5867,107300.0
2010-05-17 15:45:00,40.77,40.84,40.63,40.79,176800.0,29.5939,29.6447,29.4923,29.6084,176800.0
2010-05-17 15:50:00,40.8,40.85,40.72,40.79,129600.0,29.6157,29.652,29.5576,29.6084,129600.0
2010-05-17 15:55:00,40.79,40.83,40.75,40.78,181400.0,29.6084,29.6375,29.5794,29.6012,181400.0
2010-05-18 09:30:00,41.99,41.99,41.5,41.5,171900.0,30.4795,30.4795,30.1238,30.1238,171900.0
2010-05-18 09:35:00,41.54,41.62,41.24,41.47,73100.0,30.1528,30.2109,29.9351,30.102,73100.0
2010-05-18 09:40:00,41.47,41.91,41.47,41.57,84600.0,30.102,30.4214,30.102,30.1746,84600.0
2010-05-18 09:45:00,41.57,41.62,40.8,40.95,133600.0,30.1746,30.2109,29.6157,29.7246,133600.0
2010-05-18 09:50:00,40.95,40.95,40.62,40.72,183100.0,29.7246,29.7246,29.485,29.5576,183100.0
2010-05-18 09:55:00,40.74,40.9,40.33,40.39,132200.0,29.5721,29.6883,29.2745,29.3181,132200.0
2010-05-18 10:00:00,40.39,40.45,40.03,40.04,181000.0,29.3181,29.3616,29.0568,29.064,181000.0
2010-05-18 10:05:00,40.03,40.29,39.83,39.96,171000.0,29.0568,29.2455,28.9116,29.006,171000.0
2010-05-18 10:10:00,39.96,40.11,39.79,40.11,129400.0,29.006,29.1148,28.8826,29.1148,129400.0
2010-05-18 10:15:00,40.11,40.44,40.01,40.33,135200.0,29.1148,29.3544,29.0423,29.2745,135200.0
2010-05-18 10:20:00,40.33,40.51,40.19,40.49,108400.0,29.2745,29.4052,29.1729,29.3907,108400.0
2010-05-18 10:25:00,40.48,40.49,39.33,39.58,204500.0,29.3834,29.3907,28.5487,28.7301,204500.0
2010-05-18 10:30:00,39.62,39.64,39.34,39.38,150600.0,28.7592,28.7737,28.5559,28.585,150600.0
2010-05-18 10:35:00,39.37,39.68,39.3,39.58,115200.0,28.5777,28.8027,28.5269,28.7301,115200.0
2010-05-18 10:40:00,39.57,39.57,39.22,39.28,75300.0,28.7229,28.7229,28.4688,28.5124,75300.0
2010-05-18 10:45:00,39.27,39.32,39.1,39.19,92500.0,28.5051,28.5414,28.3817,28.447,92500.0
2010-05-18 10:50:00,39.2,39.49,39.1,39.47,65400.0,28.4543,28.6648,28.3817,28.6503,65400.0
2010-05-18 10:55:00,39.45,39.79,39.44,39.66,132100.0,28.6358,28.8826,28.6285,28.7882,132100.0
2010-05-18 11:00:00,39.66,39.96,39.66,39.91,177300.0,28.7882,29.006,28.7882,28.9697,177300.0
2010-05-18 11:05:00,39.93,40.17,39.92,40.07,82700.0,28.9842,29.1584,28.9769,29.0858,82700.0
2010-05-18 11:10:00,40.06,40.54,40.06,40.37,145000.0,29.0786,29.427,29.0786,29.3036,145000.0
2010-05-18 11:15:00,40.37,40.37,40.04,40.06,43800.0,29.3036,29.3036,29.064,29.0786,43800.0
2010-05-18 11:20:00,40.05,40.24,40.02,40.19,49300.0,29.0713,29.2092,29.0495,29.1729,49300.0
2010-05-18 11:25:00,40.2,40.25,40.03,40.07,57500.0,29.1802,29.2165,29.0568,29.0858,57500.0
2010-05-18 11:30:00,40.07,40.1,39.98,40.09,47000.0,29.0858,29.1076,29.0205,29.1003,47000.0
2010-05-18 11:35:00,40.09,40.09,39.89,40.06,68700.0,29.1003,29.1003,28.9552,29.0786,68700.0
2010-05-18 11:40:00,40.06,40.07,39.85,39.85,50300.0,29.0786,29.0858,28.9261,28.9261,50300.0
2010-05-18 11:45:00,39.85,39.99,39.78,39.92,35600.0,28.9261,29.0277,28.8753,28.9769,35600.0
2010-05-18 11:50:00,39.91,39.93,39.82,39.85,28300.0,28.9697,28.9842,28.9043,28.9261,28300.0
2010-05-18 11:55:00,39.87,39.89,39.67,39.67,48300.0,28.9406,28.9552,28.7955,28.7955,48300.0
2010-05-18 12:00:00,39.67,39.74,39.45,39.49,55800.0,28.7955,28.8463,28.6358,28.6648,55800.0
2010-05-18 12:05:00,39.5,39.7,39.5,39.57,24900.0,28.6721,28.8172,28.6721,28.7229,24900.0
2010-05-18 12:10:00,39.56,39.6,39.46,39.53,53200.0,28.7156,28.7446,28.643,28.6938,53200.0
2010-05-18 12:15:00,39.51,39.53,39.27,39.27,67700.0,28.6793,28.6938,28.5051,28.5051,67700.0
2010-05-18 12:20:00,39.29,39.42,39.26,39.35,38200.0,28.5196,28.614,28.4979,28.5632,38200.0
2010-05-18 12:25:00,39.36,39.39,39.28,39.3,50000.0,28.5704,28.5922,28.5124,28.5269,50000.0
2010-05-18 12:30:00,39.3,39.51,39.2,39.46,62800.0,28.5269,28.6793,28.4543,28.643,62800.0
2010-05-18 12:35:00,39.47,39.54,39.4,39.4,36700.0,28.6503,28.7011,28.5995,28.5995,36700.0
2010-05-18 12:40:00,39.41,39.41,39.29,39.29,34200.0,28.6067,28.6067,28.5196,28.5196,34200.0
2010-05-18 12:45:00,39.3,39.46,39.27,39.38,24500.0,28.5269,28.643,28.5051,28.585,24500.0
2010-05-18 12:50:00,39.4,39.44,39.18,39.19,32900.0,28.5995,28.6285,28.4398,28.447,32900.0
2010-05-18 12:55:00,39.19,39.21,39.03,39.08,44000.0,28.447,28.4616,28.3309,28.3672,44000.0
2010-05-18 13:00:00,39.08,39.14,38.9,39.01,58200.0,28.3672,28.4107,28.2365,28.3164,58200.0
2010-05-18 13:05:00,38.99,39.01,38.85,38.97,44200.0,28.3019,28.3164,28.2002,28.2873,44200.0
2010-05-18 13:10:00,38.95,38.97,38.83,38.93,68500.0,28.2728,28.2873,28.1857,28.2583,68500.0
2010-05-18 13:15:00,38.9,39.11,38.85,38.85,48100.0,28.2365,28.389,28.2002,28.2002,48100.0
2010-05-18 13:20:00,38.82,39.03,38.76,38.91,35100.0,28.1785,28.3309,28.1349,28.2438,35100.0
2010-05-18 13:25:00,38.88,39.01,38.84,38.89,34900.0,28.222,28.3164,28.193,28.2293,34900.0
2010-05-18 13:30:00,38.89,39.05,38.88,39.04,37200.0,28.2293,28.3454,28.222,28.3382,37200.0
2010-05-18 13:35:00,39.04,39.07,38.9,38.95,53800.0,28.3382,28.3599,28.2365,28.2728,53800.0
2010-05-18 13:40:00,38.97,38.98,38.76,38.78,45500.0,28.2873,28.2946,28.1349,28.1494,45500.0
2010-05-18 13:45:00,38.76,38.76,38.5,38.56,175600.0,28.1349,28.1349,27.9462,27.9897,175600.0
2010-05-18 13:50:00,38.59,38.6,38.36,38.51,75400.0,28.0115,28.0188,27.8446,27.9534,75400.0
2010-05-18 13:55:00,38.49,38.52,38.31,38.31,51900.0,27.9389,27.9607,27.8083,27.8083,51900.0
2010-05-18 14:00:00,38.31,38.37,38.14,38.23,81000.0,27.8083,27.8518,27.6849,27.7502,81000.0
2010-05-18 14:05:00,38.23,38.36,38.11,38.3,82000.0,27.7502,27.8446,27.6631,27.801,82000.0
2010-05-18 14:10:00,38.3,38.42,38.24,38.28,62900.0,27.801,27.8881,27.7575,27.7865,62900.0
2010-05-18 14:15:00,38.3,38.42,38.3,38.32,63500.0,27.801,27.8881,27.801,27.8155,63500.0
2010-05-18 14:20:00,38.31,38.4,38.15,38.17,56700.0,27.8083,27.8736,27.6921,27.7066,56700.0
2010-05-18 14:25:00,38.16,38.27,38.14,38.26,62800.0,27.6994,27.7792,27.6849,27.772,62800.0
2010-05-18 14:30:00,38.27,38.3,38.14,38.15,59700.0,27.7792,27.801,27.6849,27.6921,59700.0
2010-05-18 14:35:00,38.16,38.19,37.85,37.89,123100.0,27.6994,27.7212,27.4744,27.5034,123100.0
2010-05-18 14:40:00,37.88,38.06,37.87,38.01,65500.0,27.4961,27.6268,27.4889,27.5905,65500.0
2010-05-18 14:45:00,38.02,38.03,37.84,37.88,98500.0,27.5978,27.605,27.4671,27.4961,98500.0
2010-05-18 14:50:00,37.88,38.08,37.81,38.0,104800.0,27.4961,27.6413,27.4453,27.5832,104800.0
2010-05-18 14:55:00,37.99,38.36,37.99,38.33,172700.0,27.576,27.8446,27.576,27.8228,172700.0
2010-05-18 15:00:00,38.32,38.33,38.14,38.16,129000.0,27.8155,27.8228,27.6849,27.6994,129000.0
2010-05-18 15:05:00,38.16,38.4,38.12,38.31,98600.0,27.6994,27.8736,27.6704,27.8083,98600.0
2010-05-18 15:10:00,38.3,38.66,38.3,38.66,79500.0,27.801,28.0623,27.801,28.0623,79500.0
2010-05-18 15:15:00,38.66,38.72,38.45,38.45,118100.0,28.0623,28.1059,27.9099,27.9099,118100.0
2010-05-18 15:20:00,38.47,38.51,38.25,38.37,90800.0,27.9244,27.9534,27.7647,27.8518,90800.0
2010-05-18 15:25:00,38.36,38.36,38.11,38.25,110200.0,27.8446,27.8446,27.6631,27.7647,110200.0
2010-05-18 15:30:00,38.26,38.43,38.25,38.37,131000.0,27.772,27.8954,27.7647,27.8518,131000.0
2010-05-18 15:35:00,38.36,38.45,38.35,38.43,142900.0,27.8446,27.9099,27.8373,27.8954,142900.0
2010-05-18 15:40:00,38.42,38.56,38.39,38.54,176000.0,27.8881,27.9897,27.8663,27.9752,176000.0
2010-05-18 15:45:00,38.55,38.57,38.42,38.44,232200.0,27.9825,27.997,27.8881,27.9026,232200.0
2010-05-18 15:50:00,38.44,38.52,38.37,38.46,190500.0,27.9026,27.9607,27.8518,27.9172,190500.0
2010-05-18 15:55:00,38.46,38.49,38.36,38.38,279400.0,27.9172,27.9389,27.8446,27.8591,279400.0
2010-05-19 09:30:00,37.78,38.48,37.65,37.69,157300.0,27.4236,27.9317,27.3292,27.3582,157300.0
2010-05-19 09:35:00,37.67,37.88,37.26,37.34,137600.0,27.3437,27.4961,27.0461,27.1042,137600.0
2010-05-19 09:40:00,37.38,37.64,37.26,37.62,104100.0,27.1332,27.3219,27.0461,27.3074,104100.0
2010-05-19 09:45:00,37.64,38.0,37.62,37.95,159000.0,27.3219,27.5832,27.3074,27.547,159000.0
2010-05-19 09:50:00,37.96,38.11,37.81,37.81,81900.0,27.5542,27.6631,27.4453,27.4453,81900.0
2010-05-19 09:55:00,37.81,37.81,37.4,37.48,111500.0,27.4453,27.4453,27.1477,27.2058,111500.0
2010-05-19 10:00:00,37.51,37.56,37.28,37.3,118600.0,27.2276,27.2639,27.0606,27.0751,118600.0
2010-05-19 10:05:00,37.3,37.45,37.22,37.24,102300.0,27.0751,27.184,27.0171,27.0316,102300.0
2010-05-19 10:10:00,37.25,37.33,37.01,37.12,121900.0,27.0388,27.0969,26.8646,26.9445,121900.0
2010-05-19 10:15:00,37.12,37.17,36.72,36.76,95500.0,26.9445,26.9808,26.6541,26.6832,95500.0
2010-05-19 10:20:00,36.75,36.77,36.49,36.5,158900.0,26.6759,26.6904,26.4872,26.4944,158900.0
2010-05-19 10:25:00,36.47,36.63,36.29,36.3,217900.0,26.4727,26.5888,26.342,26.3493,217900.0
2010-05-19 10:30:00,36.31,36.58,36.11,36.56,345700.0,26.3565,26.5525,26.2113,26.538,345700.0
2010-05-19 10:35:00,36.54,36.57,36.34,36.45,120800.0,26.5235,26.5452,26.3783,26.4581,120800.0
2010-05-19 10:40:00,36.45,36.6,36.26,36.5,173700.0,26.4581,26.567,26.3202,26.4944,173700.0
2010-05-19 10:45:00,36.47,36.73,36.4,36.51,173300.0,26.4727,26.6614,26.4218,26.5017,173300.0
2010-05-19 10:50:00,36.49,36.75,36.49,36.71,77500.0,26.4872,26.6759,26.4872,26.6469,77500.0
2010-05-19 10:55:00,36.7,36.85,36.68,36.79,96900.0,26.6396,26.7485,26.6251,26.7049,96900.0
2010-05-19 11:00:00,36.79,36.85,36.73,36.84,171300.0,26.7049,26.7485,26.6614,26.7412,171300.0
2010-05-19 11:05:00,36.83,36.96,36.81,36.94,94600.0,26.734,26.8283,26.7195,26.8138,94600.0
2010-05-19 11:10:00,36.94,36.94,36.78,36.83,63100.0,26.8138,26.8138,26.6977,26.734,63100.0
2010-05-19 11:15:00,36.83,36.88,36.76,36.8,75700.0,26.734,26.7703,26.6832,26.7122,75700.0
2010-05-19 11:20:00,36.8,36.86,36.72,36.75,77800.0,26.7122,26.7558,26.6541,26.6759,77800.0
2010-05-19 11:25:00,36.74,36.86,36.73,36.85,66000.0,26.6686,26.7558,26.6614,26.7485,66000.0
2010-05-19 11:30:00,36.83,37.02,36.77,37.0,101300.0,26.734,26.8719,26.6904,26.8574,101300.0
2010-05-19 11:35:00,36.99,37.08,36.95,36.97,98700.0,26.8501,26.9154,26.8211,26.8356,98700.0
2010-05-19 11:40:00,36.96,37.02,36.92,36.93,91900.0,26.8283,26.8719,26.7993,26.8066,91900.0
2010-05-19 11:45:00,36.91,37.01,36.8,36.84,207500.0,26.792,26.8646,26.7122,26.7412,207500.0
2010-05-19 11:50:00,36.85,36.91,36.83,36.85,118400.0,26.7485,26.792,26.734,26.7485,118400.0
2010-05-19 11:55:00,36.85,37.08,36.83,37.03,67600.0,26.7485,26.9154,26.734,26.8791,67600.0
2010-05-19 12:00:00,37.03,37.26,37.02,37.23,42300.0,26.8791,27.0461,26.8719,27.0243,42300.0
2010-05-19 12:05:00,37.23,37.23,37.08,37.15,88700.0,27.0243,27.0243,26.9154,26.9663,88700.0
2010-05-19 12:10:00,37.15,37.21,37.07,37.1,71100.0,26.9663,27.0098,26.9082,26.93,71100.0
2010-05-19 12:15:00,37.08,37.13,37.0,37.12,51400.0,26.9154,26.9517,26.8574,26.9445,51400.0
2010-05-19 12:20:00,37.13,37.17,36.98,37.0,93000.0,26.9517,26.9808,26.8429,26.8574,93000.0
2010-05-19 12:25:00,37.0,37.14,36.99,37.01,80800.0,26.8574,26.959,26.8501,26.8646,80800.0
2010-05-19 12:30:00,37.02,37.19,37.0,37.15,69600.0,26.8719,26.9953,26.8574,26.9663,69600.0
2010-05-19 12:35:00,37.16,37.28,37.13,37.22,32000.0,26.9735,27.0606,26.9517,27.0171,32000.0
2010-05-19 12:40:00,37.21,37.24,37.06,37.11,26900.0,27.0098,27.0316,26.9009,26.9372,26900.0
2010-05-19 12:45:00,37.1,37.12,37.0,37.02,61000.0,26.93,26.9445,26.8574,26.8719,61000.0
2010-05-19 12:50:00,37.0,37.21,36.98,37.19,54000.0,26.8574,27.0098,26.8429,26.9953,54000.0
2010-05-19 12:55:00,37.17,37.36,37.14,37.36,19000.0,26.9808,27.1187,26.959,27.1187,19000.0
2010-05-19 13:00:00,37.35,37.36,37.2,37.24,37200.0,27.1114,27.1187,27.0025,27.0316,37200.0
2010-05-19 13:05:00,37.24,37.43,37.23,37.41,108500.0,27.0316,27.1695,27.0243,27.155,108500.0
2010-05-19 13:10:00,37.41,37.43,37.25,37.31,37300.0,27.155,27.1695,27.0388,27.0824,37300.0
2010-05-19 13:15:00,37.3,37.48,37.29,37.48,66900.0,27.0751,27.2058,27.0679,27.2058,66900.0
2010-05-19 13:20:00,37.47,37.58,37.43,37.52,92900.0,27.1985,27.2784,27.1695,27.2348,92900.0
2010-05-19 13:25:00,37.52,37.69,37.49,37.54,142600.0,27.2348,27.3582,27.2131,27.2493,142600.0
2010-05-19 13:30:00,37.53,37.71,37.52,37.7,51500.0,27.2421,27.3727,27.2348,27.3655,51500.0
2010-05-19 13:35:00,37.7,37.77,37.58,37.64,81300.0,27.3655,27.4163,27.2784,27.3219,81300.0
2010-05-19 13:40:00,37.64,37.85,37.59,37.82,39500.0,27.3219,27.4744,27.2856,27.4526,39500.0
2010-05-19 13:45:00,37.83,37.98,37.73,37.95,64100.0,27.4598,27.5687,27.3873,27.547,64100.0
2010-05-19 13:50:00,37.94,37.98,37.76,37.81,36300.0,27.5397,27.5687,27.409,27.4453,36300.0
2010-05-19 13:55:00,37.81,37.83,37.65,37.67,44000.0,27.4453,27.4598,27.3292,27.3437,44000.0
2010-05-19 14:00:00,37.67,37.88,37.59,37.68,82300.0,27.3437,27.4961,27.2856,27.351,82300.0
2010-05-19 14:05:00,37.66,37.76,37.65,37.7,52200.0,27.3365,27.409,27.3292,27.3655,52200.0
2010-05-19 14:10:00,37.71,37.73,37.56,37.6,40300.0,27.3727,27.3873,27.2639,27.2929,40300.0
2010-05-19 14:15:00,37.6,37.6,37.37,37.38,82600.0,27.2929,27.2929,27.1259,27.1332,82600.0
2010-05-19 14:20:00,37.37,37.4,37.1,37.1,72300.0,27.1259,27.1477,26.93,26.93,72300.0
2010-05-19 14:25:00,37.1,37.27,37.07,37.26,83600.0,26.93,27.0534,26.9082,27.0461,83600.0
2010-05-19 14:30:00,37.27,37.29,37.08,37.11,61600.0,27.0534,27.0679,26.9154,26.9372,61600.0
2010-05-19 14:35:00,37.1,37.19,37.02,37.08,81200.0,26.93,26.9953,26.8719,26.9154,81200.0
2010-05-19 14:40:00,37.07,37.26,37.05,37.17,51300.0,26.9082,27.0461,26.8937,26.9808,51300.0
2010-05-19 14:45:00,37.16,37.39,37.15,37.37,64900.0,26.9735,27.1405,26.9663,27.1259,64900.0
2010-05-19 14:50:00,37.37,37.51,37.24,37.44,62700.0,27.1259,27.2276,27.0316,27.1768,62700.0
2010-05-19 14:55:00,37.45,37.53,37.36,37.49,57800.0,27.184,27.2421,27.1187,27.2131,57800.0
2010-05-19 15:00:00,37.49,37.59,37.4,37.43,111300.0,27.2131,27.2856,27.1477,27.1695,111300.0
2010-05-19 15:05:00,37.44,37.45,37.25,37.26,109100.0,27.1768,27.184,27.0388,27.0461,109100.0
2010-05-19 15:10:00,37.26,37.29,37.06,37.06,104700.0,27.0461,27.0679,26.9009,26.9009,104700.0
2010-05-19 15:15:00,37.07,37.27,37.07,37.26,66600.0,26.9082,27.0534,26.9082,27.0461,66600.0
2010-05-19 15:20:00,37.23,37.3,37.08,37.15,73900.0,27.0243,27.0751,26.9154,26.9663,73900.0
2010-05-19 15:25:00,37.16,37.34,37.13,37.32,68400.0,26.9735,27.1042,26.9517,27.0897,68400.0
2010-05-19 15:30:00,37.3,37.34,37.16,37.17,74800.0,27.0751,27.1042,26.9735,26.9808,74800.0
2010-05-19 15:35:00,37.17,37.47,37.07,37.46,109500.0,26.9808,27.1985,26.9082,27.1913,109500.0
2010-05-19 15:40:00,37.46,37.51,37.37,37.41,101600.0,27.1913,27.2276,27.1259,27.155,101600.0
2010-05-19 15:45:00,37.41,37.48,37.32,37.38,134500.0,27.155,27.2058,27.0897,27.1332,134500.0
2010-05-19 15:50:00,37.4,37.51,37.38,37.47,230700.0,27.1477,27.2276,27.1332,27.1985,230700.0
2010-05-19 15:55:00,37.47,37.47,37.25,37.26,209000.0,27.1985,27.1985,27.0388,27.0461,209000.0
2010-05-20 09:30:00,36.04,36.26,35.68,36.12,112200.0,26.1605,26.3202,25.8992,26.2186,112200.0
2010-05-20 09:35:00,36.12,36.7,36.03,36.61,138700.0,26.2186,26.6396,26.1533,26.5743,138700.0
2010-05-20 09:40:00,36.61,36.61,36.28,36.29,72300.0,26.5743,26.5743,26.3347,26.342,72300.0
2010-05-20 09:45:00,36.29,36.3,36.08,36.24,59300.0,26.342,26.3493,26.1896,26.3057,59300.0
2010-05-20 09:50:00,36.24,36.56,36.22,36.54,78000.0,26.3057,26.538,26.2912,26.5235,78000.0
2010-05-20 09:55:00,36.54,36.63,36.51,36.58,41100.0,26.5235,26.5888,26.5017,26.5525,41100.0
2010-05-20 10:00:00,36.58,36.61,36.42,36.42,118100.0,26.5525,26.5743,26.4364,26.4364,118100.0
2010-05-20 10:05:00,36.4,36.71,36.39,36.55,65500.0,26.4218,26.6469,26.4146,26.5307,65500.0
2010-05-20 10:10:00,36.52,36.56,36.18,36.2,96400.0,26.509,26.538,26.2622,26.2767,96400.0
2010-05-20 10:15:00,36.2,36.21,35.8,35.96,166400.0,26.2767,26.2839,25.9863,26.1025,166400.0
2010-05-20 10:20:00,35.96,36.03,35.76,35.76,64700.0,26.1025,26.1533,25.9573,25.9573,64700.0
2010-05-20 10:25:00,35.76,35.83,35.66,35.73,127200.0,25.9573,26.0081,25.8847,25.9355,127200.0
2010-05-20 10:30:00,35.74,36.25,35.74,36.19,72300.0,25.9428,26.313,25.9428,26.2694,72300.0
2010-05-20 10:35:00,36.17,36.19,35.82,35.91,81600.0,26.2549,26.2694,26.0008,26.0662,81600.0
2010-05-20 10:40:00,35.91,35.91,35.67,35.76,74500.0,26.0662,26.0662,25.892,25.9573,74500.0
2010-05-20 10:45:00,35.77,35.86,35.71,35.8,68100.0,25.9645,26.0299,25.921,25.9863,68100.0
2010-05-20 10:50:00,35.81,36.12,35.81,36.02,66100.0,25.9936,26.2186,25.9936,26.146,66100.0
2010-05-20 10:55:00,36.05,36.19,36.02,36.03,36100.0,26.1678,26.2694,26.146,26.1533,36100.0
2010-05-20 11:00:00,36.03,36.14,36.0,36.12,50500.0,26.1533,26.2331,26.1315,26.2186,50500.0
2010-05-20 11:05:00,36.12,36.29,36.11,36.22,36500.0,26.2186,26.342,26.2113,26.2912,36500.0
2010-05-20 11:10:00,36.22,36.31,36.21,36.24,37900.0,26.2912,26.3565,26.2839,26.3057,37900.0
2010-05-20 11:15:00,36.26,36.29,36.15,36.23,40800.0,26.3202,26.342,26.2404,26.2985,40800.0
2010-05-20 11:20:00,36.24,36.34,36.12,36.22,27100.0,26.3057,26.3783,26.2186,26.2912,27100.0
2010-05-20 11:25:00,36.22,36.47,36.14,36.46,21200.0,26.2912,26.4727,26.2331,26.4654,21200.0
2010-05-20 11:30:00,36.46,36.52,36.4,36.49,27600.0,26.4654,26.509,26.4218,26.4872,27600.0
2010-05-20 11:35:00,36.5,36.58,36.42,36.53,32300.0,26.4944,26.5525,26.4364,26.5162,32300.0
2010-05-20 11:40:00,36.52,36.55,36.32,36.34,32100.0,26.509,26.5307,26.3638,26.3783,32100.0
2010-05-20 11:45:00,36.35,36.44,36.33,36.41,21200.0,26.3856,26.4509,26.371,26.4291,21200.0
2010-05-20 11:50:00,36.4,36.41,36.28,36.38,26000.0,26.4218,26.4291,26.3347,26.4073,26000.0
2010-05-20 11:55:00,36.36,36.41,36.3,36.36,19800.0,26.3928,26.4291,26.3493,26.3928,19800.0
2010-05-20 12:00:00,36.35,36.38,36.3,36.34,24300.0,26.3856,26.4073,26.3493,26.3783,24300.0
2010-05-20 12:05:00,36.35,36.41,36.28,36.3,81000.0,26.3856,26.4291,26.3347,26.3493,81000.0
2010-05-20 12:10:00,36.28,36.28,36.2,36.23,43700.0,26.3347,26.3347,26.2767,26.2985,43700.0
2010-05-20 12:15:00,36.22,36.23,36.15,36.17,41300.0,26.2912,26.2985,26.2404,26.2549,41300.0
2010-05-20 12:20:00,36.18,36.21,36.05,36.05,47300.0,26.2622,26.2839,26.1678,26.1678,47300.0
2010-05-20 12:25:00,36.05,36.1,35.9,35.94,89400.0,26.1678,26.2041,26.0589,26.0879,89400.0
2010-05-20 12:30:00,35.95,36.0,35.93,35.93,17800.0,26.0952,26.1315,26.0807,26.0807,17800.0
2010-05-20 12:35:00,35.94,36.02,35.91,35.98,25700.0,26.0879,26.146,26.0662,26.117,25700.0
2010-05-20 12:40:00,35.99,35.99,35.93,35.93,16100.0,26.1242,26.1242,26.0807,26.0807,16100.0
2010-05-20 12:45:00,35.92,35.99,35.89,35.95,20900.0,26.0734,26.1242,26.0517,26.0952,20900.0
2010-05-20 12:50:00,35.94,35.94,35.72,35.73,150600.0,26.0879,26.0879,25.9283,25.9355,150600.0
2010-05-20 12:55:00,35.72,35.75,35.37,35.38,196400.0,25.9283,25.95,25.6742,25.6815,196400.0
2010-05-20 13:00:00,35.38,35.43,35.23,35.27,211500.0,25.6815,25.7178,25.5726,25.6016,211500.0
2010-05-20 13:05:00,35.27,35.44,35.27,35.42,38600.0,25.6016,25.725,25.6016,25.7105,38600.0
2010-05-20 13:10:00,35.42,35.61,35.39,35.59,24800.0,25.7105,25.8484,25.6887,25.8339,24800.0
2010-05-20 13:15:00,35.58,35.67,35.5,35.67,19900.0,25.8266,25.892,25.7686,25.892,19900.0
2010-05-20 13:20:00,35.68,35.85,35.64,35.75,22900.0,25.8992,26.0226,25.8702,25.95,22900.0
2010-05-20 13:25:00,35.76,35.98,35.76,35.91,43300.0,25.9573,26.117,25.9573,26.0662,43300.0
2010-05-20 13:30:00,35.92,36.02,35.91,35.99,109000.0,26.0734,26.146,26.0662,26.1242,109000.0
2010-05-20 13:35:00,35.97,36.0,35.94,35.94,61300.0,26.1097,26.1315,26.0879,26.0879,61300.0
2010-05-20 13:40:00,35.95,36.1,35.93,36.1,83500.0,26.0952,26.2041,26.0807,26.2041,83500.0
2010-05-20 13:45:00,36.11,36.13,36.03,36.11,39200.0,26.2113,26.2259,26.1533,26.2113,39200.0
2010-05-20 13:50:00,36.12,36.13,36.0,36.02,44700.0,26.2186,26.2259,26.1315,26.146,44700.0
2010-05-20 13:55:00,36.02,36.05,35.92,36.01,68800.0,26.146,26.1678,26.0734,26.1388,68800.0
2010-05-20 14:00:00,36.0,36.0,35.83,35.85,40400.0,26.1315,26.1315,26.0081,26.0226,40400.0
2010-05-20 14:05:00,35.86,35.93,35.75,35.81,54400.0,26.0299,26.0807,25.95,25.9936,54400.0
2010-05-20 14:10:00,35.82,36.05,35.82,36.04,26700.0,26.0008,26.1678,26.0008,26.1605,26700.0
2010-05-20 14:15:00,36.04,36.19,35.99,36.19,48100.0,26.1605,26.2694,26.1242,26.2694,48100.0
2010-05-20 14:20:00,36.17,36.37,36.15,36.28,38900.0,26.2549,26.4001,26.2404,26.3347,38900.0
2010-05-20 14:25:00,36.28,36.34,36.15,36.27,42000.0,26.3347,26.3783,26.2404,26.3275,42000.0
2010-05-20 14:30:00,36.25,36.37,36.1,36.29,68300.0,26.313,26.4001,26.2041,26.342,68300.0
2010-05-20 14:35:00,36.31,36.48,36.26,36.44,47400.0,26.3565,26.4799,26.3202,26.4509,47400.0
2010-05-20 14:40:00,36.42,36.65,36.36,36.56,82500.0,26.4364,26.6033,26.3928,26.538,82500.0
2010-05-20 14:45:00,36.57,36.64,36.41,36.54,48200.0,26.5452,26.5961,26.4291,26.5235,48200.0
2010-05-20 14:50:00,36.53,36.72,36.47,36.59,62400.0,26.5162,26.6541,26.4727,26.5598,62400.0
2010-05-20 14:55:00,36.6,36.67,36.43,36.46,121600.0,26.567,26.6178,26.4436,26.4654,121600.0
2010-05-20 15:00:00,36.46,36.62,36.45,36.56,63100.0,26.4654,26.5815,26.4581,26.538,63100.0
2010-05-20 15:05:00,36.55,36.55,36.3,36.4,71600.0,26.5307,26.5307,26.3493,26.4218,71600.0
2010-05-20 15:10:00,36.4,36.43,36.26,36.33,57900.0,26.4218,26.4436,26.3202,26.371,57900.0
2010-05-20 15:15:00,36.33,36.4,36.22,36.25,70200.0,26.371,26.4218,26.2912,26.313,70200.0
2010-05-20 15:20:00,36.25,36.34,36.14,36.34,88700.0,26.313,26.3783,26.2331,26.3783,88700.0
2010-05-20 15:25:00,36.34,36.37,36.22,36.22,63300.0,26.3783,26.4001,26.2912,26.2912,63300.0
2010-05-20 15:30:00,36.24,36.3,36.21,36.25,66600.0,26.3057,26.3493,26.2839,26.313,66600.0
2010-05-20 15:35:00,36.25,36.25,36.09,36.12,66400.0,26.313,26.313,26.1968,26.2186,66400.0
2010-05-20 15:40:00,36.11,36.15,35.95,35.96,139400.0,26.2113,26.2404,26.0952,26.1025,139400.0
2010-05-20 15:45:00,35.95,35.98,35.78,35.89,134300.0,26.0952,26.117,25.9718,26.0517,134300.0
2010-05-20 15:50:00,35.92,35.92,35.71,35.72,114500.0,26.0734,26.0734,25.921,25.9283,114500.0
2010-05-20 15:55:00,35.72,35.74,35.46,35.49,296900.0,25.9283,25.9428,25.7395,25.7613,296900.0
2010-05-21 09:30:00,35.03,35.06,34.58,34.7,154700.0,25.4274,25.4492,25.1008,25.1879,154700.0
2010-05-21 09:35:00,34.69,35.3,34.64,35.27,67300.0,25.1806,25.6234,25.1443,25.6016,67300.0
2010-05-21 09:40:00,35.3,35.47,35.1,35.39,43300.0,25.6234,25.7468,25.4782,25.6887,43300.0
2010-05-21 09:45:00,35.39,35.71,35.36,35.54,113400.0,25.6887,25.921,25.6669,25.7976,113400.0
2010-05-21 09:50:00,35.54,35.89,35.53,35.71,135100.0,25.7976,26.0517,25.7903,25.921,135100.0
2010-05-21 09:55:00,35.71,36.0,35.6,35.7,140000.0,25.921,26.1315,25.8411,25.9137,140000.0
2010-05-21 10:00:00,35.7,35.83,35.53,35.72,104200.0,25.9137,26.0081,25.7903,25.9283,104200.0
2010-05-21 10:05:00,35.73,36.05,35.69,35.87,83300.0,25.9355,26.1678,25.9065,26.0371,83300.0
2010-05-21 10:10:00,35.86,36.05,35.72,35.93,52000.0,26.0299,26.1678,25.9283,26.0807,52000.0
2010-05-21 10:15:00,35.96,36.09,35.67,35.67,87700.0,26.1025,26.1968,25.892,25.892,87700.0
2010-05-21 10:20:00,35.67,35.76,35.44,35.45,67500.0,25.892,25.9573,25.725,25.7323,67500.0
2010-05-21 10:25:00,35.45,35.66,35.44,35.53,36200.0,25.7323,25.8847,25.725,25.7903,36200.0
2010-05-21 10:30:00,35.52,35.58,35.41,35.54,78800.0,25.7831,25.8266,25.7032,25.7976,78800.0
2010-05-21 10:35:00,35.58,35.87,35.58,35.79,44900.0,25.8266,26.0371,25.8266,25.9791,44900.0
2010-05-21 10:40:00,35.82,35.92,35.7,35.75,50300.0,26.0008,26.0734,25.9137,25.95,50300.0
2010-05-21 10:45:00,35.77,35.97,35.64,35.72,45300.0,25.9645,26.1097,25.8702,25.9283,45300.0
2010-05-21 10:50:00,35.72,35.86,35.68,35.84,36200.0,25.9283,26.0299,25.8992,26.0154,36200.0
2010-05-21 10:55:00,35.87,35.96,35.76,35.85,29000.0,26.0371,26.1025,25.9573,26.0226,29000.0
2010-05-21 11:00:00,35.86,36.0,35.85,35.95,70100.0,26.0299,26.1315,26.0226,26.0952,70100.0
2010-05-21 11:05:00,35.97,36.0,35.92,35.99,48400.0,26.1097,26.1315,26.0734,26.1242,48400.0
2010-05-21 11:10:00,35.98,36.06,35.89,36.05,46100.0,26.117,26.1751,26.0517,26.1678,46100.0
2010-05-21 11:15:00,36.07,36.15,35.93,36.12,126900.0,26.1823,26.2404,26.0807,26.2186,126900.0
2010-05-21 11:20:00,36.13,36.35,36.11,36.34,52700.0,26.2259,26.3856,26.2113,26.3783,52700.0
2010-05-21 11:25:00,36.33,36.36,36.16,36.23,40700.0,26.371,26.3928,26.2476,26.2985,40700.0
2010-05-21 11:30:00,36.22,36.35,36.19,36.26,45300.0,26.2912,26.3856,26.2694,26.3202,45300.0
2010-05-21 11:35:00,36.27,36.47,36.27,36.46,52000.0,26.3275,26.4727,26.3275,26.4654,52000.0
2010-05-21 11:40:00,36.47,36.55,36.42,36.54,59100.0,26.4727,26.5307,26.4364,26.5235,59100.0
2010-05-21 11:45:00,36.55,36.69,36.42,36.51,69300.0,26.5307,26.6324,26.4364,26.5017,69300.0
2010-05-21 11:50:00,36.52,36.71,36.52,36.63,45100.0,26.509,26.6469,26.509,26.5888,45100.0
2010-05-21 11:55:00,36.62,36.65,36.48,36.53,36000.0,26.5815,26.6033,26.4799,26.5162,36000.0
2010-05-21 12:00:00,36.52,36.54,36.31,36.47,45500.0,26.509,26.5235,26.3565,26.4727,45500.0
2010-05-21 12:05:00,36.49,36.54,36.43,36.49,23200.0,26.4872,26.5235,26.4436,26.4872,23200.0
2010-05-21 12:10:00,36.47,36.51,36.37,36.41,30000.0,26.4727,26.5017,26.4001,26.4291,30000.0
2010-05-21 12:15:00,36.4,36.49,36.4,36.45,64100.0,26.4218,26.4872,26.4218,26.4581,64100.0
2010-05-21 12:20:00,36.45,36.59,36.4,36.55,26100.0,26.4581,26.5598,26.4218,26.5307,26100.0
2010-05-21 12:25:00,36.53,36.6,36.5,36.55,15600.0,26.5162,26.567,26.4944,26.5307,15600.0
2010-05-21 12:30:00,36.56,36.63,36.5,36.56,68600.0,26.538,26.5888,26.4944,26.538,68600.0
2010-05-21 12:35:00,36.55,36.65,36.55,36.62,40500.0,26.5307,26.6033,26.5307,26.5815,40500.0
2010-05-21 12:40:00,36.61,36.65,36.6,36.63,19200.0,26.5743,26.6033,26.567,26.5888,19200.0
2010-05-21 12:45:00,36.61,36.62,36.36,36.37,45400.0,26.5743,26.5815,26.3928,26.4001,45400.0
2010-05-21 12:50:00,36.38,36.41,36.3,36.4,65200.0,26.4073,26.4291,26.3493,26.4218,65200.0
2010-05-21 12:55:00,36.39,36.4,36.27,36.32,15100.0,26.4146,26.4218,26.3275,26.3638,15100.0
2010-05-21 13:00:00,36.33,36.34,36.15,36.21,25800.0,26.371,26.3783,26.2404,26.2839,25800.0
2010-05-21 13:05:00,36.21,36.26,36.17,36.26,28100.0,26.2839,26.3202,26.2549,26.3202,28100.0
2010-05-21 13:10:00,36.27,36.47,36.25,36.44,29700.0,26.3275,26.4727,26.313,26.4509,29700.0
2010-05-21 13:15:00,36.44,36.47,36.34,36.38,41900.0,26.4509,26.4727,26.3783,26.4073,41900.0
2010-05-21 13:20:00,36.38,36.41,36.2,36.24,40600.0,26.4073,26.4291,26.2767,26.3057,40600.0
2010-05-21 13:25:00,36.26,36.29,36.15,36.17,79400.0,26.3202,26.342,26.2404,26.2549,79400.0
2010-05-21 13:30:00,36.17,36.25,36.09,36.22,83400.0,26.2549,26.313,26.1968,26.2912,83400.0
2010-05-21 13:35:00,36.22,36.23,36.07,36.13,32000.0,26.2912,26.2985,26.1823,26.2259,32000.0
2010-05-21 13:40:00,36.17,36.22,36.11,36.12,17400.0,26.2549,26.2912,26.2113,26.2186,17400.0
2010-05-21 13:45:00,36.12,36.22,36.12,36.15,18100.0,26.2186,26.2912,26.2186,26.2404,18100.0
2010-05-21 13:50:00,36.18,36.19,36.1,36.16,18900.0,26.2622,26.2694,26.2041,26.2476,18900.0
2010-05-21 13:55:00,36.18,36.19,36.09,36.18,27300.0,26.2622,26.2694,26.1968,26.2622,27300.0
2010-05-21 14:00:00,36.2,36.28,36.15,36.2,47000.0,26.2767,26.3347,26.2404,26.2767,47000.0
2010-05-21 14:05:00,36.2,36.21,36.06,36.1,47300.0,26.2767,26.2839,26.1751,26.2041,47300.0
2010-05-21 14:10:00,36.1,36.15,35.98,36.0,62400.0,26.2041,26.2404,26.117,26.1315,62400.0
2010-05-21 14:15:00,36.0,36.0,35.88,35.97,30200.0,26.1315,26.1315,26.0444,26.1097,30200.0
2010-05-21 14:20:00,35.98,36.01,35.91,35.98,86300.0,26.117,26.1388,26.0662,26.117,86300.0
2010-05-21 14:25:00,35.99,36.05,35.91,35.97,28400.0,26.1242,26.1678,26.0662,26.1097,28400.0
2010-05-21 14:30:00,35.97,36.04,35.96,36.0,54500.0,26.1097,26.1605,26.1025,26.1315,54500.0
2010-05-21 14:35:00,36.01,36.01,35.87,35.91,38600.0,26.1388,26.1388,26.0371,26.0662,38600.0
2010-05-21 14:40:00,35.92,36.07,35.92,36.05,106700.0,26.0734,26.1823,26.0734,26.1678,106700.0
2010-05-21 14:45:00,36.06,36.06,35.82,35.88,69000.0,26.1751,26.1751,26.0008,26.0444,69000.0
2010-05-21 14:50:00,35.89,35.9,35.75,35.79,54600.0,26.0517,26.0589,25.95,25.9791,54600.0
2010-05-21 14:55:00,35.77,35.95,35.74,35.93,79400.0,25.9645,26.0952,25.9428,26.0807,79400.0
2010-05-21 15:00:00,35.92,35.96,35.86,35.93,45500.0,26.0734,26.1025,26.0299,26.0807,45500.0
2010-05-21 15:05:00,35.94,35.99,35.85,35.91,35600.0,26.0879,26.1242,26.0226,26.0662,35600.0
2010-05-21 15:10:00,35.9,35.95,35.84,35.85,52600.0,26.0589,26.0952,26.0154,26.0226,52600.0
2010-05-21 15:15:00,35.85,35.86,35.59,35.73,173700.0,26.0226,26.0299,25.8339,25.9355,173700.0
2010-05-21 15:20:00,35.72,35.93,35.72,35.81,76900.0,25.9283,26.0807,25.9283,25.9936,76900.0
2010-05-21 15:25:00,35.81,35.85,35.74,35.79,71400.0,25.9936,26.0226,25.9428,25.9791,71400.0
2010-05-21 15:30:00,35.8,35.8,35.68,35.74,101400.0,25.9863,25.9863,25.8992,25.9428,101400.0
2010-05-21 15:35:00,35.73,35.78,35.61,35.67,111200.0,25.9355,25.9718,25.8484,25.892,111200.0
2010-05-21 15:40:00,35.7,35.97,35.67,35.91,103100.0,25.9137,26.1097,25.892,26.0662,103100.0
2010-05-21 15:45:00,35.91,35.99,35.77,35.84,275000.0,26.0662,26.1242,25.9645,26.0154,275000.0
2010-05-21 15:50:00,35.85,35.97,35.83,35.93,295600.0,26.0226,26.1097,26.0081,26.0807,295600.0
2010-05-21 15:55:00,35.93,36.0,35.89,35.98,334200.0,26.0807,26.1315,26.0517,26.117,334200.0
2010-05-24 09:30:00,35.99,36.32,35.98,36.28,78400.0,26.1242,26.3638,26.117,26.3347,78400.0
2010-05-24 09:35:00,36.28,36.46,36.28,36.29,45700.0,26.3347,26.4654,26.3347,26.342,45700.0
2010-05-24 09:40:00,36.32,36.33,35.82,35.84,62200.0,26.3638,26.371,26.0008,26.0154,62200.0
2010-05-24 09:45:00,35.82,36.06,35.77,36.02,62300.0,26.0008,26.1751,25.9645,26.146,62300.0
2010-05-24 09:50:00,36.01,36.02,35.63,35.7,61300.0,26.1388,26.146,25.8629,25.9137,61300.0
2010-05-24 09:55:00,35.75,35.84,35.61,35.68,31000.0,25.95,26.0154,25.8484,25.8992,31000.0
2010-05-24 10:00:00,35.7,35.93,35.49,35.65,66900.0,25.9137,26.0807,25.7613,25.8774,66900.0
2010-05-24 10:05:00,35.65,35.79,35.61,35.7,84200.0,25.8774,25.9791,25.8484,25.9137,84200.0
2010-05-24 10:10:00,35.69,35.77,35.59,35.71,34100.0,25.9065,25.9645,25.8339,25.921,34100.0
2010-05-24 10:15:00,35.71,35.73,35.63,35.71,47500.0,25.921,25.9355,25.8629,25.921,47500.0
2010-05-24 10:20:00,35.71,35.81,35.66,35.74,71800.0,25.921,25.9936,25.8847,25.9428,71800.0
2010-05-24 10:25:00,35.74,35.74,35.65,35.7,51400.0,25.9428,25.9428,25.8774,25.9137,51400.0
2010-05-24 10:30:00,35.68,35.74,35.63,35.72,58200.0,25.8992,25.9428,25.8629,25.9283,58200.0
2010-05-24 10:35:00,35.71,35.84,35.71,35.84,50900.0,25.921,26.0154,25.921,26.0154,50900.0
2010-05-24 10:40:00,35.83,35.92,35.78,35.8,41500.0,26.0081,26.0734,25.9718,25.9863,41500.0
2010-05-24 10:45:00,35.82,35.84,35.67,35.69,21900.0,26.0008,26.0154,25.892,25.9065,21900.0
2010-05-24 10:50:00,35.68,35.69,35.58,35.59,44500.0,25.8992,25.9065,25.8266,25.8339,44500.0
2010-05-24 10:55:00,35.59,35.65,35.57,35.62,37500.0,25.8339,25.8774,25.8194,25.8557,37500.0
2010-05-24 11:00:00,35.59,35.59,35.4,35.44,51400.0,25.8339,25.8339,25.696,25.725,51400.0
2010-05-24 11:05:00,35.44,35.47,35.4,35.4,51600.0,25.725,25.7468,25.696,25.696,51600.0
2010-05-24 11:10:00,35.42,35.56,35.39,35.41,37600.0,25.7105,25.8121,25.6887,25.7032,37600.0
2010-05-24 11:15:00,35.41,35.48,35.33,35.45,25100.0,25.7032,25.754,25.6452,25.7323,25100.0
2010-05-24 11:20:00,35.44,35.47,35.4,35.42,12500.0,25.725,25.7468,25.696,25.7105,12500.0
2010-05-24 11:25:00,35.42,35.47,35.31,35.45,23600.0,25.7105,25.7468,25.6306,25.7323,23600.0
2010-05-24 11:30:00,35.46,35.5,35.4,35.5,23300.0,25.7395,25.7686,25.696,25.7686,23300.0
2010-05-24 11:35:00,35.5,35.61,35.5,35.56,21800.0,25.7686,25.8484,25.7686,25.8121,21800.0
2010-05-24 11:40:00,35.55,35.7,35.52,35.65,14700.0,25.8049,25.9137,25.7831,25.8774,14700.0
2010-05-24 11:45:00,35.66,35.8,35.66,35.79,21400.0,25.8847,25.9863,25.8847,25.9791,21400.0
2010-05-24 11:50:00,35.78,35.79,35.65,35.75,27500.0,25.9718,25.9791,25.8774,25.95,27500.0
2010-05-24 11:55:00,35.74,35.85,35.67,35.76,18400.0,25.9428,26.0226,25.892,25.9573,18400.0
2010-05-24 12:00:00,35.76,35.82,35.72,35.75,40400.0,25.9573,26.0008,25.9283,25.95,40400.0
2010-05-24 12:05:00,35.75,35.79,35.7,35.71,94300.0,25.95,25.9791,25.9137,25.921,94300.0
2010-05-24 12:10:00,35.71,35.77,35.7,35.73,74700.0,25.921,25.9645,25.9137,25.9355,74700.0
2010-05-24 12:15:00,35.73,35.77,35.7,35.73,60800.0,25.9355,25.9645,25.9137,25.9355,60800.0
2010-05-24 12:20:00,35.74,35.74,35.6,35.65,61700.0,25.9428,25.9428,25.8411,25.8774,61700.0
2010-05-24 12:25:00,35.66,35.71,35.64,35.68,19500.0,25.8847,25.921,25.8702,25.8992,19500.0
2010-05-24 12:30:00,35.68,35.76,35.65,35.67,26800.0,25.8992,25.9573,25.8774,25.892,26800.0
2010-05-24 12:35:00,35.66,35.71,35.62,35.64,44100.0,25.8847,25.921,25.8557,25.8702,44100.0
2010-05-24 12:40:00,35.63,35.66,35.5,35.55,66500.0,25.8629,25.8847,25.7686,25.8049,66500.0
2010-05-24 12:45:00,35.56,35.59,35.49,35.55,23300.0,25.8121,25.8339,25.7613,25.8049,23300.0
2010-05-24 12:50:00,35.55,35.65,35.55,35.63,26200.0,25.8049,25.8774,25.8049,25.8629,26200.0
2010-05-24 12:55:00,35.61,35.66,35.51,35.55,24400.0,25.8484,25.8847,25.7758,25.8049,24400.0
2010-05-24 13:00:00,35.56,35.64,35.56,35.59,29000.0,25.8121,25.8702,25.8121,25.8339,29000.0
2010-05-24 13:05:00,35.58,35.64,35.56,35.62,26300.0,25.8266,25.8702,25.8121,25.8557,26300.0
2010-05-24 13:10:00,35.61,35.7,35.61,35.65,31500.0,25.8484,25.9137,25.8484,25.8774,31500.0
2010-05-24 13:15:00,35.65,35.67,35.6,35.62,39000.0,25.8774,25.892,25.8411,25.8557,39000.0
2010-05-24 13:20:00,35.62,35.69,35.61,35.68,34300.0,25.8557,25.9065,25.8484,25.8992,34300.0
2010-05-24 13:25:00,35.67,35.8,35.67,35.71,25500.0,25.892,25.9863,25.892,25.921,25500.0
2010-05-24 13:30:00,35.69,35.79,35.64,35.66,29900.0,25.9065,25.9791,25.8702,25.8847,29900.0
2010-05-24 13:35:00,35.65,35.68,35.61,35.64,12700.0,25.8774,25.8992,25.8484,25.8702,12700.0
2010-05-24 13:40:00,35.64,35.68,35.61,35.61,39100.0,25.8702,25.8992,25.8484,25.8484,39100.0
2010-05-24 13:45:00,35.61,35.64,35.47,35.54,20500.0,25.8484,25.8702,25.7468,25.7976,20500.0
2010-05-24 13:50:00,35.53,35.59,35.47,35.55,16000.0,25.7903,25.8339,25.7468,25.8049,16000.0
2010-05-24 13:55:00,35.55,35.62,35.52,35.61,10600.0,25.8049,25.8557,25.7831,25.8484,10600.0
2010-05-24 14:00:00,35.62,35.63,35.5,35.53,13800.0,25.8557,25.8629,25.7686,25.7903,13800.0
2010-05-24 14:05:00,35.52,35.61,35.51,35.61,10500.0,25.7831,25.8484,25.7758,25.8484,10500.0
2010-05-24 14:10:00,35.62,35.71,35.61,35.66,14300.0,25.8557,25.921,25.8484,25.8847,14300.0
2010-05-24 14:15:00,35.65,35.7,35.65,35.69,18700.0,25.8774,25.9137,25.8774,25.9065,18700.0
2010-05-24 14:20:00,35.69,35.69,35.6,35.69,19600.0,25.9065,25.9065,25.8411,25.9065,19600.0
2010-05-24 14:25:00,35.69,35.73,35.61,35.67,12000.0,25.9065,25.9355,25.8484,25.892,12000.0
2010-05-24 14:30:00,35.68,35.73,35.59,35.73,16100.0,25.8992,25.9355,25.8339,25.9355,16100.0
2010-05-24 14:35:00,35.73,35.75,35.62,35.67,17300.0,25.9355,25.95,25.8557,25.892,17300.0
2010-05-24 14:40:00,35.66,35.71,35.65,35.68,17600.0,25.8847,25.921,25.8774,25.8992,17600.0
2010-05-24 14:45:00,35.65,35.67,35.58,35.59,54100.0,25.8774,25.892,25.8266,25.8339,54100.0
2010-05-24 14:50:00,35.6,35.71,35.59,35.69,21600.0,25.8411,25.921,25.8339,25.9065,21600.0
2010-05-24 14:55:00,35.7,35.71,35.59,35.63,17700.0,25.9137,25.921,25.8339,25.8629,17700.0
2010-05-24 15:00:00,35.61,35.65,35.54,35.56,25400.0,25.8484,25.8774,25.7976,25.8121,25400.0
2010-05-24 15:05:00,35.55,35.59,35.48,35.5,24400.0,25.8049,25.8339,25.754,25.7686,24400.0
2010-05-24 15:10:00,35.49,35.61,35.46,35.6,30800.0,25.7613,25.8484,25.7395,25.8411,30800.0
2010-05-24 15:15:00,35.6,35.6,35.51,35.53,18300.0,25.8411,25.8411,25.7758,25.7903,18300.0
2010-05-24 15:20:00,35.53,35.63,35.52,35.61,21100.0,25.7903,25.8629,25.7831,25.8484,21100.0
2010-05-24 15:25:00,35.61,35.61,35.53,35.53,18300.0,25.8484,25.8484,25.7903,25.7903,18300.0
2010-05-24 15:30:00,35.54,35.65,35.51,35.62,40300.0,25.7976,25.8774,25.7758,25.8557,40300.0
2010-05-24 15:35:00,35.61,35.65,35.55,35.62,54200.0,25.8484,25.8774,25.8049,25.8557,54200.0
2010-05-24 15:40:00,35.63,35.67,35.56,35.6,41500.0,25.8629,25.892,25.8121,25.8411,41500.0
2010-05-24 15:45:00,35.59,35.62,35.46,35.5,91300.0,25.8339,25.8557,25.7395,25.7686,91300.0
2010-05-24 15:50:00,35.49,35.5,35.31,35.32,105100.0,25.7613,25.7686,25.6306,25.6379,105100.0
2010-05-24 15:55:00,35.33,35.38,35.27,35.35,183500.0,25.6452,25.6815,25.6016,25.6597,183500.0
2010-05-25 09:30:00,33.96,34.62,33.84,33.85,194000.0,24.6507,25.1298,24.5636,24.5709,194000.0
2010-05-25 09:35:00,33.84,34.0,33.52,33.69,101200.0,24.5636,24.6797,24.3313,24.4547,101200.0
2010-05-25 09:40:00,33.65,33.76,33.56,33.69,95600.0,24.4257,24.5055,24.3604,24.4547,95600.0
2010-05-25 09:45:00,33.69,34.07,33.67,33.99,83400.0,24.4547,24.7306,24.4402,24.6725,83400.0
2010-05-25 09:50:00,33.97,34.18,33.93,34.13,91100.0,24.658,24.8104,24.6289,24.7741,91100.0
2010-05-25 09:55:00,34.11,34.15,33.97,34.09,123500.0,24.7596,24.7886,24.658,24.7451,123500.0
2010-05-25 10:00:00,34.12,34.66,34.09,34.65,100900.0,24.7669,25.1588,24.7451,25.1516,100900.0
2010-05-25 10:05:00,34.62,34.64,34.38,34.41,141100.0,25.1298,25.1443,24.9556,24.9774,141100.0
2010-05-25 10:10:00,34.41,34.45,34.28,34.37,92400.0,24.9774,25.0064,24.883,24.9483,92400.0
2010-05-25 10:15:00,34.37,34.67,34.34,34.61,52200.0,24.9483,25.1661,24.9265,25.1225,52200.0
2010-05-25 10:20:00,34.62,34.71,34.55,34.64,84600.0,25.1298,25.1951,25.079,25.1443,84600.0
2010-05-25 10:25:00,34.64,34.7,34.46,34.49,43300.0,25.1443,25.1879,25.0137,25.0354,43300.0
2010-05-25 10:30:00,34.47,34.54,34.3,34.36,47900.0,25.0209,25.0717,24.8975,24.9411,47900.0
2010-05-25 10:35:00,34.35,34.46,34.3,34.35,50400.0,24.9338,25.0137,24.8975,24.9338,50400.0
2010-05-25 10:40:00,34.34,34.49,34.31,34.33,44500.0,24.9265,25.0354,24.9048,24.9193,44500.0
2010-05-25 10:45:00,34.34,34.4,34.23,34.27,45300.0,24.9265,24.9701,24.8467,24.8757,45300.0
2010-05-25 10:50:00,34.28,34.37,34.22,34.25,44800.0,24.883,24.9483,24.8394,24.8612,44800.0
2010-05-25 10:55:00,34.26,34.42,34.25,34.42,58100.0,24.8685,24.9846,24.8612,24.9846,58100.0
2010-05-25 11:00:00,34.42,34.53,34.4,34.47,42200.0,24.9846,25.0645,24.9701,25.0209,42200.0
2010-05-25 11:05:00,34.47,34.75,34.47,34.65,30900.0,25.0209,25.2242,25.0209,25.1516,30900.0
2010-05-25 11:10:00,34.64,34.65,34.48,34.6,32800.0,25.1443,25.1516,25.0282,25.1153,32800.0
2010-05-25 11:15:00,34.6,34.67,34.49,34.52,80300.0,25.1153,25.1661,25.0354,25.0572,80300.0
2010-05-25 11:20:00,34.53,34.58,34.39,34.46,89800.0,25.0645,25.1008,24.9628,25.0137,89800.0
2010-05-25 11:25:00,34.44,34.47,34.38,34.39,42000.0,24.9991,25.0209,24.9556,24.9628,42000.0
2010-05-25 11:30:00,34.38,34.42,34.25,34.27,57400.0,24.9556,24.9846,24.8612,24.8757,57400.0
2010-05-25 11:35:00,34.27,34.28,34.2,34.26,35800.0,24.8757,24.883,24.8249,24.8685,35800.0
2010-05-25 11:40:00,34.28,34.34,34.23,34.26,14700.0,24.883,24.9265,24.8467,24.8685,14700.0
2010-05-25 11:45:00,34.25,34.32,34.22,34.29,16800.0,24.8612,24.912,24.8394,24.8903,16800.0
2010-05-25 11:50:00,34.31,34.43,34.3,34.42,16900.0,24.9048,24.9919,24.8975,24.9846,16900.0
2010-05-25 11:55:00,34.42,34.5,34.42,34.49,75600.0,24.9846,25.0427,24.9846,25.0354,75600.0
2010-05-25 12:00:00,34.48,34.63,34.48,34.62,45200.0,25.0282,25.1371,25.0282,25.1298,45200.0
2010-05-25 12:05:00,34.61,34.65,34.57,34.59,47500.0,25.1225,25.1516,25.0935,25.108,47500.0
2010-05-25 12:10:00,34.59,34.86,34.59,34.84,29600.0,25.108,25.304,25.108,25.2895,29600.0
2010-05-25 12:15:00,34.84,34.86,34.69,34.69,18600.0,25.2895,25.304,25.1806,25.1806,18600.0
2010-05-25 12:20:00,34.7,34.72,34.59,34.62,15300.0,25.1879,25.2024,25.108,25.1298,15300.0
2010-05-25 12:25:00,34.63,34.8,34.63,34.68,33900.0,25.1371,25.2604,25.1371,25.1733,33900.0
2010-05-25 12:30:00,34.66,34.68,34.57,34.57,53000.0,25.1588,25.1733,25.0935,25.0935,53000.0
2010-05-25 12:35:00,34.59,34.65,34.55,34.61,21000.0,25.108,25.1516,25.079,25.1225,21000.0
2010-05-25 12:40:00,34.61,34.61,34.51,34.53,39300.0,25.1225,25.1225,25.0499,25.0645,39300.0
2010-05-25 12:45:00,34.53,34.65,34.51,34.64,22900.0,25.0645,25.1516,25.0499,25.1443,22900.0
2010-05-25 12:50:00,34.63,34.63,34.56,34.58,20800.0,25.1371,25.1371,25.0862,25.1008,20800.0
2010-05-25 12:55:00,34.61,34.68,34.56,34.56,22000.0,25.1225,25.1733,25.0862,25.0862,22000.0
2010-05-25 13:00:00,34.57,34.62,34.54,34.61,26900.0,25.0935,25.1298,25.0717,25.1225,26900.0
2010-05-25 13:05:00,34.62,34.65,34.49,34.49,14300.0,25.1298,25.1516,25.0354,25.0354,14300.0
2010-05-25 13:10:00,34.47,34.51,34.37,34.46,16500.0,25.0209,25.0499,24.9483,25.0137,16500.0
2010-05-25 13:15:00,34.45,34.5,34.38,34.5,37500.0,25.0064,25.0427,24.9556,25.0427,37500.0
2010-05-25 13:20:00,34.51,34.58,34.44,34.54,17600.0,25.0499,25.1008,24.9991,25.0717,17600.0
2010-05-25 13:25:00,34.53,34.64,34.53,34.59,16000.0,25.0645,25.1443,25.0645,25.108,16000.0
2010-05-25 13:30:00,34.6,34.64,34.55,34.58,44000.0,25.1153,25.1443,25.079,25.1008,44000.0
2010-05-25 13:35:00,34.59,34.66,34.55,34.57,41800.0,25.108,25.1588,25.079,25.0935,41800.0
2010-05-25 13:40:00,34.6,34.64,34.53,34.58,41300.0,25.1153,25.1443,25.0645,25.1008,41300.0
2010-05-25 13:45:00,34.58,34.62,34.51,34.58,32900.0,25.1008,25.1298,25.0499,25.1008,32900.0
2010-05-25 13:50:00,34.56,34.67,34.52,34.59,20600.0,25.0862,25.1661,25.0572,25.108,20600.0
2010-05-25 13:55:00,34.6,34.62,34.52,34.58,66100.0,25.1153,25.1298,25.0572,25.1008,66100.0
2010-05-25 14:00:00,34.56,34.65,34.51,34.65,52000.0,25.0862,25.1516,25.0499,25.1516,52000.0
2010-05-25 14:05:00,34.65,34.82,34.63,34.72,60700.0,25.1516,25.275,25.1371,25.2024,60700.0
2010-05-25 14:10:00,34.73,34.89,34.73,34.87,26700.0,25.2096,25.3258,25.2096,25.3113,26700.0
2010-05-25 14:15:00,34.87,34.95,34.8,34.95,25500.0,25.3113,25.3693,25.2604,25.3693,25500.0
2010-05-25 14:20:00,34.95,34.97,34.8,34.89,35200.0,25.3693,25.3838,25.2604,25.3258,35200.0
2010-05-25 14:25:00,34.88,34.98,34.85,34.85,40000.0,25.3185,25.3911,25.2967,25.2967,40000.0
2010-05-25 14:30:00,34.85,34.92,34.8,34.8,55000.0,25.2967,25.3476,25.2604,25.2604,55000.0
2010-05-25 14:35:00,34.81,34.86,34.78,34.81,63800.0,25.2677,25.304,25.2459,25.2677,63800.0
2010-05-25 14:40:00,34.8,34.96,34.78,34.94,57700.0,25.2604,25.3766,25.2459,25.3621,57700.0
2010-05-25 14:45:00,34.95,35.2,34.9,35.17,37700.0,25.3693,25.5508,25.333,25.529,37700.0
2010-05-25 14:50:00,35.17,35.25,35.1,35.19,53200.0,25.529,25.5871,25.4782,25.5435,53200.0
2010-05-25 14:55:00,35.19,35.19,35.05,35.1,43200.0,25.5435,25.5435,25.4419,25.4782,43200.0
2010-05-25 15:00:00,35.1,35.22,35.05,35.15,106800.0,25.4782,25.5653,25.4419,25.5145,106800.0
2010-05-25 15:05:00,35.14,35.29,35.14,35.26,81100.0,25.5072,25.6161,25.5072,25.5944,81100.0
2010-05-25 15:10:00,35.25,35.3,35.09,35.12,135200.0,25.5871,25.6234,25.471,25.4927,135200.0
2010-05-25 15:15:00,35.11,35.22,35.11,35.22,35200.0,25.4855,25.5653,25.4855,25.5653,35200.0
2010-05-25 15:20:00,35.21,35.5,35.2,35.49,36700.0,25.5581,25.7686,25.5508,25.7613,36700.0
2010-05-25 15:25:00,35.47,35.53,35.42,35.49,46400.0,25.7468,25.7903,25.7105,25.7613,46400.0
2010-05-25 15:30:00,35.51,35.66,35.46,35.61,54400.0,25.7758,25.8847,25.7395,25.8484,54400.0
2010-05-25 15:35:00,35.62,35.69,35.49,35.5,64700.0,25.8557,25.9065,25.7613,25.7686,64700.0
2010-05-25 15:40:00,35.5,35.7,35.49,35.62,90000.0,25.7686,25.9137,25.7613,25.8557,90000.0
2010-05-25 15:45:00,35.61,35.61,35.49,35.58,113200.0,25.8484,25.8484,25.7613,25.8266,113200.0
2010-05-25 15:50:00,35.59,35.59,35.44,35.54,94400.0,25.8339,25.8339,25.725,25.7976,94400.0
2010-05-25 15:55:00,35.54,35.6,35.51,35.58,158000.0,25.7976,25.8411,25.7758,25.8266,158000.0
2010-05-26 09:30:00,35.43,35.43,34.36,34.74,200700.0,25.8495,25.8495,25.0688,25.3461,200700.0
2010-05-26 09:35:00,34.73,35.05,34.69,34.86,144700.0,25.3388,25.5723,25.3096,25.4336,144700.0
2010-05-26 09:40:00,34.9,35.03,34.82,35.0,136700.0,25.4628,25.5577,25.4044,25.5358,136700.0
2010-05-26 09:45:00,35.01,35.06,34.84,34.88,198100.0,25.5431,25.5796,25.419,25.4482,198100.0
2010-05-26 09:50:00,34.88,34.91,34.76,34.87,119400.0,25.4482,25.4701,25.3607,25.4409,119400.0
2010-05-26 09:55:00,34.88,35.12,34.88,35.07,177300.0,25.4482,25.6233,25.4482,25.5868,177300.0
2010-05-26 10:00:00,35.06,35.39,35.05,35.25,136500.0,25.5796,25.8203,25.5723,25.7182,136500.0
2010-05-26 10:05:00,35.25,35.34,35.2,35.28,88300.0,25.7182,25.7838,25.6817,25.7401,88300.0
2010-05-26 10:10:00,35.28,35.28,35.15,35.23,99700.0,25.7401,25.7401,25.6452,25.7036,99700.0
2010-05-26 10:15:00,35.22,35.36,35.19,35.31,94800.0,25.6963,25.7984,25.6744,25.7619,94800.0
2010-05-26 10:20:00,35.31,35.35,35.21,35.25,138100.0,25.7619,25.7911,25.689,25.7182,138100.0
2010-05-26 10:25:00,35.25,35.26,35.07,35.13,56400.0,25.7182,25.7255,25.5868,25.6306,56400.0
2010-05-26 10:30:00,35.14,35.25,35.1,35.25,50000.0,25.6379,25.7182,25.6087,25.7182,50000.0
2010-05-26 10:35:00,35.24,35.33,35.22,35.24,35400.0,25.7109,25.7765,25.6963,25.7109,35400.0
2010-05-26 10:40:00,35.25,35.44,35.19,35.4,67400.0,25.7182,25.8568,25.6744,25.8276,67400.0
2010-05-26 10:45:00,35.41,35.43,35.21,35.22,35000.0,25.8349,25.8495,25.689,25.6963,35000.0
2010-05-26 10:50:00,35.2,35.27,35.0,35.02,90200.0,25.6817,25.7328,25.5358,25.5504,90200.0
2010-05-26 10:55:00,35.01,35.01,34.89,34.91,129200.0,25.5431,25.5431,25.4555,25.4701,129200.0
2010-05-26 11:00:00,34.9,34.91,34.84,34.89,99200.0,25.4628,25.4701,25.419,25.4555,99200.0
2010-05-26 11:05:00,34.88,34.94,34.83,34.93,28100.0,25.4482,25.492,25.4117,25.4847,28100.0
2010-05-26 11:10:00,34.94,34.98,34.89,34.96,26500.0,25.492,25.5212,25.4555,25.5066,26500.0
2010-05-26 11:15:00,34.97,34.98,34.75,34.82,59200.0,25.5139,25.5212,25.3534,25.4044,59200.0
2010-05-26 11:20:00,34.82,34.82,34.65,34.72,43000.0,25.4044,25.4044,25.2804,25.3315,43000.0
2010-05-26 11:25:00,34.73,34.76,34.51,34.51,56200.0,25.3388,25.3607,25.1783,25.1783,56200.0
2010-05-26 11:30:00,34.51,34.53,34.46,34.49,56500.0,25.1783,25.1929,25.1418,25.1637,56500.0
2010-05-26 11:35:00,34.5,34.68,34.49,34.63,32900.0,25.171,25.3023,25.1637,25.2658,32900.0
2010-05-26 11:40:00,34.62,34.71,34.57,34.57,33200.0,25.2585,25.3242,25.2221,25.2221,33200.0
2010-05-26 11:45:00,34.56,34.6,34.39,34.49,35300.0,25.2148,25.2439,25.0907,25.1637,35300.0
2010-05-26 11:50:00,34.48,34.57,34.42,34.57,32500.0,25.1564,25.2221,25.1126,25.2221,32500.0
2010-05-26 11:55:00,34.57,34.69,34.55,34.67,41200.0,25.2221,25.3096,25.2075,25.295,41200.0
2010-05-26 12:00:00,34.68,34.71,34.6,34.69,38900.0,25.3023,25.3242,25.2439,25.3096,38900.0
2010-05-26 12:05:00,34.69,34.75,34.67,34.69,19900.0,25.3096,25.3534,25.295,25.3096,19900.0
2010-05-26 12:10:00,34.7,34.7,34.66,34.67,21700.0,25.3169,25.3169,25.2877,25.295,21700.0
2010-05-26 12:15:00,34.68,34.76,34.67,34.71,20300.0,25.3023,25.3607,25.295,25.3242,20300.0
2010-05-26 12:20:00,34.7,34.75,34.67,34.67,18800.0,25.3169,25.3534,25.295,25.295,18800.0
2010-05-26 12:25:00,34.68,34.7,34.62,34.65,34100.0,25.3023,25.3169,25.2585,25.2804,34100.0
2010-05-26 12:30:00,34.65,34.7,34.61,34.67,34100.0,25.2804,25.3169,25.2512,25.295,34100.0
2010-05-26 12:35:00,34.67,34.69,34.65,34.68,21200.0,25.295,25.3096,25.2804,25.3023,21200.0
2010-05-26 12:40:00,34.68,34.69,34.52,34.6,40000.0,25.3023,25.3096,25.1856,25.2439,40000.0
2010-05-26 12:45:00,34.59,34.63,34.53,34.53,19200.0,25.2366,25.2658,25.1929,25.1929,19200.0
2010-05-26 12:50:00,34.5,34.6,34.49,34.59,48100.0,25.171,25.2439,25.1637,25.2366,48100.0
2010-05-26 12:55:00,34.58,34.61,34.55,34.6,41300.0,25.2293,25.2512,25.2075,25.2439,41300.0
2010-05-26 13:00:00,34.63,34.67,34.6,34.67,26800.0,25.2658,25.295,25.2439,25.295,26800.0
2010-05-26 13:05:00,34.67,34.75,34.63,34.74,42500.0,25.295,25.3534,25.2658,25.3461,42500.0
2010-05-26 13:10:00,34.72,34.74,34.6,34.6,28300.0,25.3315,25.3461,25.2439,25.2439,28300.0
2010-05-26 13:15:00,34.62,34.68,34.58,34.58,41600.0,25.2585,25.3023,25.2293,25.2293,41600.0
2010-05-26 13:20:00,34.58,34.67,34.58,34.66,16200.0,25.2293,25.295,25.2293,25.2877,16200.0
2010-05-26 13:25:00,34.66,34.66,34.59,34.61,22300.0,25.2877,25.2877,25.2366,25.2512,22300.0
2010-05-26 13:30:00,34.61,34.66,34.58,34.65,29200.0,25.2512,25.2877,25.2293,25.2804,29200.0
2010-05-26 13:35:00,34.65,34.75,34.65,34.73,38500.0,25.2804,25.3534,25.2804,25.3388,38500.0
2010-05-26 13:40:00,34.74,34.8,34.73,34.78,23200.0,25.3461,25.3899,25.3388,25.3753,23200.0
2010-05-26 13:45:00,34.77,34.78,34.68,34.75,27000.0,25.368,25.3753,25.3023,25.3534,27000.0
2010-05-26 13:50:00,34.74,34.74,34.7,34.7,15500.0,25.3461,25.3461,25.3169,25.3169,15500.0
2010-05-26 13:55:00,34.69,34.77,34.66,34.69,29500.0,25.3096,25.368,25.2877,25.3096,29500.0
2010-05-26 14:00:00,34.7,34.76,34.67,34.67,36200.0,25.3169,25.3607,25.295,25.295,36200.0
2010-05-26 14:05:00,34.67,34.74,34.67,34.73,16900.0,25.295,25.3461,25.295,25.3388,16900.0
2010-05-26 14:10:00,34.72,34.72,34.62,34.62,20000.0,25.3315,25.3315,25.2585,25.2585,20000.0
2010-05-26 14:15:00,34.62,34.73,34.6,34.73,20700.0,25.2585,25.3388,25.2439,25.3388,20700.0
2010-05-26 14:20:00,34.72,34.74,34.59,34.69,60800.0,25.3315,25.3461,25.2366,25.3096,60800.0
2010-05-26 14:25:00,34.7,34.71,34.58,34.69,42000.0,25.3169,25.3242,25.2293,25.3096,42000.0
2010-05-26 14:30:00,34.68,34.73,34.54,34.64,67700.0,25.3023,25.3388,25.2002,25.2731,67700.0
2010-05-26 14:35:00,34.64,34.64,34.45,34.59,84200.0,25.2731,25.2731,25.1345,25.2366,84200.0
2010-05-26 14:40:00,34.58,34.61,34.49,34.53,25100.0,25.2293,25.2512,25.1637,25.1929,25100.0
2010-05-26 14:45:00,34.54,34.55,34.42,34.48,21400.0,25.2002,25.2075,25.1126,25.1564,21400.0
2010-05-26 14:50:00,34.47,34.5,34.39,34.44,24700.0,25.1491,25.171,25.0907,25.1272,24700.0
2010-05-26 14:55:00,34.45,34.57,34.44,34.56,36600.0,25.1345,25.2221,25.1272,25.2148,36600.0
2010-05-26 15:00:00,34.55,34.68,34.52,34.56,62200.0,25.2075,25.3023,25.1856,25.2148,62200.0
2010-05-26 15:05:00,34.57,34.6,34.5,34.52,30600.0,25.2221,25.2439,25.171,25.1856,30600.0
2010-05-26 15:10:00,34.53,34.63,34.51,34.61,27800.0,25.1929,25.2658,25.1783,25.2512,27800.0
2010-05-26 15:15:00,34.62,34.63,34.44,34.49,42400.0,25.2585,25.2658,25.1272,25.1637,42400.0
2010-05-26 15:20:00,34.5,34.52,34.32,34.34,38300.0,25.171,25.1856,25.0397,25.0542,38300.0
2010-05-26 15:25:00,34.33,34.33,33.99,34.11,92300.0,25.0469,25.0469,24.7989,24.8864,92300.0
2010-05-26 15:30:00,34.11,34.22,34.02,34.06,81000.0,24.8864,24.9667,24.8208,24.85,81000.0
2010-05-26 15:35:00,34.06,34.19,33.97,34.18,81900.0,24.85,24.9448,24.7843,24.9375,81900.0
2010-05-26 15:40:00,34.19,34.34,34.18,34.32,98100.0,24.9448,25.0542,24.9375,25.0397,98100.0
2010-05-26 15:45:00,34.32,34.34,34.15,34.2,166900.0,25.0397,25.0542,24.9156,24.9521,166900.0
2010-05-26 15:50:00,34.19,34.26,34.15,34.2,90700.0,24.9448,24.9959,24.9156,24.9521,90700.0
2010-05-26 15:55:00,34.2,34.24,34.1,34.15,156200.0,24.9521,24.9813,24.8791,24.9156,156200.0
2010-05-27 09:30:00,34.98,35.21,34.81,34.95,49600.0,25.5212,25.689,25.3972,25.4993,49600.0
2010-05-27 09:35:00,34.95,34.99,34.71,34.76,49000.0,25.4993,25.5285,25.3242,25.3607,49000.0
2010-05-27 09:40:00,34.76,34.86,34.66,34.81,62500.0,25.3607,25.4336,25.2877,25.3972,62500.0
2010-05-27 09:45:00,34.83,34.91,34.58,34.58,49700.0,25.4117,25.4701,25.2293,25.2293,49700.0
2010-05-27 09:50:00,34.61,34.62,34.39,34.4,102000.0,25.2512,25.2585,25.0907,25.098,102000.0
2010-05-27 09:55:00,34.4,34.45,34.26,34.29,108700.0,25.098,25.1345,24.9959,25.0178,108700.0
2010-05-27 10:00:00,34.3,34.39,34.22,34.32,80600.0,25.0251,25.0907,24.9667,25.0397,80600.0
2010-05-27 10:05:00,34.34,34.39,34.29,34.36,36200.0,25.0542,25.0907,25.0178,25.0688,36200.0
2010-05-27 10:10:00,34.35,34.54,34.34,34.53,70400.0,25.0615,25.2002,25.0542,25.1929,70400.0
2010-05-27 10:15:00,34.53,34.6,34.48,34.53,32400.0,25.1929,25.2439,25.1564,25.1929,32400.0
2010-05-27 10:20:00,34.52,34.69,34.5,34.68,55600.0,25.1856,25.3096,25.171,25.3023,55600.0
2010-05-27 10:25:00,34.68,34.82,34.67,34.82,24800.0,25.3023,25.4044,25.295,25.4044,24800.0
2010-05-27 10:30:00,34.82,34.97,34.76,34.94,38900.0,25.4044,25.5139,25.3607,25.492,38900.0
2010-05-27 10:35:00,34.93,34.96,34.72,34.74,36900.0,25.4847,25.5066,25.3315,25.3461,36900.0
2010-05-27 10:40:00,34.74,34.88,34.73,34.86,21000.0,25.3461,25.4482,25.3388,25.4336,21000.0
2010-05-27 10:45:00,34.86,34.87,34.7,34.8,16300.0,25.4336,25.4409,25.3169,25.3899,16300.0
2010-05-27 10:50:00,34.78,34.88,34.76,34.84,21900.0,25.3753,25.4482,25.3607,25.419,21900.0
2010-05-27 10:55:00,34.83,34.88,34.77,34.79,15900.0,25.4117,25.4482,25.368,25.3826,15900.0
2010-05-27 11:00:00,34.78,34.86,34.73,34.85,59500.0,25.3753,25.4336,25.3388,25.4263,59500.0
2010-05-27 11:05:00,34.84,34.9,34.81,34.84,51100.0,25.419,25.4628,25.3972,25.419,51100.0
2010-05-27 11:10:00,34.85,34.86,34.79,34.84,64300.0,25.4263,25.4336,25.3826,25.419,64300.0
2010-05-27 11:15:00,34.85,34.91,34.73,34.88,89000.0,25.4263,25.4701,25.3388,25.4482,89000.0
2010-05-27 11:20:00,34.87,34.9,34.83,34.88,54700.0,25.4409,25.4628,25.4117,25.4482,54700.0
2010-05-27 11:25:00,34.88,34.92,34.84,34.9,50500.0,25.4482,25.4774,25.419,25.4628,50500.0
2010-05-27 11:30:00,34.89,34.9,34.75,34.82,28400.0,25.4555,25.4628,25.3534,25.4044,28400.0
2010-05-27 11:35:00,34.82,34.83,34.75,34.77,30800.0,25.4044,25.4117,25.3534,25.368,30800.0
2010-05-27 11:40:00,34.73,34.81,34.71,34.79,23600.0,25.3388,25.3972,25.3242,25.3826,23600.0
2010-05-27 11:45:00,34.8,34.82,34.76,34.79,20400.0,25.3899,25.4044,25.3607,25.3826,20400.0
2010-05-27 11:50:00,34.78,34.91,34.77,34.91,18000.0,25.3753,25.4701,25.368,25.4701,18000.0
2010-05-27 11:55:00,34.92,34.98,34.86,34.96,14100.0,25.4774,25.5212,25.4336,25.5066,14100.0
2010-05-27 12:00:00,34.96,35.04,34.95,35.04,65700.0,25.5066,25.565,25.4993,25.565,65700.0
2010-05-27 12:05:00,35.04,35.08,35.01,35.07,38300.0,25.565,25.5941,25.5431,25.5868,38300.0
2010-05-27 12:10:00,35.07,35.13,35.0,35.12,25800.0,25.5868,25.6306,25.5358,25.6233,25800.0
2010-05-27 12:15:00,35.11,35.13,35.0,35.05,24400.0,25.616,25.6306,25.5358,25.5723,24400.0
2010-05-27 12:20:00,35.06,35.07,34.98,34.99,29100.0,25.5796,25.5868,25.5212,25.5285,29100.0
2010-05-27 12:25:00,34.99,35.11,34.96,34.98,42000.0,25.5285,25.616,25.5066,25.5212,42000.0
2010-05-27 12:30:00,34.98,34.98,34.87,34.93,73200.0,25.5212,25.5212,25.4409,25.4847,73200.0
2010-05-27 12:35:00,34.92,35.02,34.92,34.98,29000.0,25.4774,25.5504,25.4774,25.5212,29000.0
2010-05-27 12:40:00,34.97,35.01,34.96,34.97,30000.0,25.5139,25.5431,25.5066,25.5139,30000.0
2010-05-27 12:45:00,34.96,35.01,34.9,34.91,34100.0,25.5066,25.5431,25.4628,25.4701,34100.0
2010-05-27 12:50:00,34.91,34.92,34.83,34.83,158600.0,25.4701,25.4774,25.4117,25.4117,158600.0
2010-05-27 12:55:00,34.84,34.88,34.8,34.81,41700.0,25.419,25.4482,25.3899,25.3972,41700.0
2010-05-27 13:00:00,34.81,34.81,34.75,34.76,38000.0,25.3972,25.3972,25.3534,25.3607,38000.0
2010-05-27 13:05:00,34.76,34.86,34.69,34.82,22300.0,25.3607,25.4336,25.3096,25.4044,22300.0
2010-05-27 13:10:00,34.82,34.86,34.78,34.82,17600.0,25.4044,25.4336,25.3753,25.4044,17600.0
2010-05-27 13:15:00,34.83,34.91,34.82,34.88,17600.0,25.4117,25.4701,25.4044,25.4482,17600.0
2010-05-27 13:20:00,34.89,34.99,34.89,34.98,11500.0,25.4555,25.5285,25.4555,25.5212,11500.0
2010-05-27 13:25:00,34.99,35.04,34.98,34.98,21200.0,25.5285,25.565,25.5212,25.5212,21200.0
2010-05-27 13:30:00,34.99,35.02,34.97,35.02,10100.0,25.5285,25.5504,25.5139,25.5504,10100.0
2010-05-27 13:35:00,35.02,35.15,35.01,35.1,38400.0,25.5504,25.6452,25.5431,25.6087,38400.0
2010-05-27 13:40:00,35.09,35.11,35.03,35.07,24900.0,25.6014,25.616,25.5577,25.5868,24900.0
2010-05-27 13:45:00,35.07,35.1,35.06,35.1,23700.0,25.5868,25.6087,25.5796,25.6087,23700.0
2010-05-27 13:50:00,35.1,35.16,35.06,35.1,33000.0,25.6087,25.6525,25.5796,25.6087,33000.0
2010-05-27 13:55:00,35.1,35.19,35.1,35.15,30100.0,25.6087,25.6744,25.6087,25.6452,30100.0
2010-05-27 14:00:00,35.15,35.21,35.14,35.2,49600.0,25.6452,25.689,25.6379,25.6817,49600.0
2010-05-27 14:05:00,35.2,35.31,35.2,35.27,39000.0,25.6817,25.7619,25.6817,25.7328,39000.0
2010-05-27 14:10:00,35.28,35.39,35.27,35.38,53100.0,25.7401,25.8203,25.7328,25.813,53100.0
2010-05-27 14:15:00,35.36,35.43,35.32,35.4,42700.0,25.7984,25.8495,25.7692,25.8276,42700.0
2010-05-27 14:20:00,35.41,35.48,35.38,35.45,16500.0,25.8349,25.886,25.813,25.8641,16500.0
2010-05-27 14:25:00,35.44,35.44,35.32,35.34,58100.0,25.8568,25.8568,25.7692,25.7838,58100.0
2010-05-27 14:30:00,35.34,35.36,35.25,35.31,28200.0,25.7838,25.7984,25.7182,25.7619,28200.0
2010-05-27 14:35:00,35.31,35.34,35.28,35.31,14300.0,25.7619,25.7838,25.7401,25.7619,14300.0
2010-05-27 14:40:00,35.31,35.34,35.26,35.27,23700.0,25.7619,25.7838,25.7255,25.7328,23700.0
2010-05-27 14:45:00,35.28,35.36,35.28,35.36,24500.0,25.7401,25.7984,25.7401,25.7984,24500.0
2010-05-27 14:50:00,35.34,35.34,35.24,35.25,26200.0,25.7838,25.7838,25.7109,25.7182,26200.0
2010-05-27 14:55:00,35.25,35.33,35.25,35.27,20400.0,25.7182,25.7765,25.7182,25.7328,20400.0
2010-05-27 15:00:00,35.28,35.35,35.26,35.33,22000.0,25.7401,25.7911,25.7255,25.7765,22000.0
2010-05-27 15:05:00,35.33,35.38,35.33,35.37,43500.0,25.7765,25.813,25.7765,25.8057,43500.0
2010-05-27 15:10:00,35.37,35.45,35.32,35.4,19300.0,25.8057,25.8641,25.7692,25.8276,19300.0
2010-05-27 15:15:00,35.39,35.48,35.31,35.33,16200.0,25.8203,25.886,25.7619,25.7765,16200.0
2010-05-27 15:20:00,35.34,35.37,35.27,35.34,24600.0,25.7838,25.8057,25.7328,25.7838,24600.0
2010-05-27 15:25:00,35.34,35.34,35.25,35.29,25500.0,25.7838,25.7838,25.7182,25.7474,25500.0
2010-05-27 15:30:00,35.3,35.35,35.22,35.28,68100.0,25.7547,25.7911,25.6963,25.7401,68100.0
2010-05-27 15:35:00,35.29,35.33,35.22,35.26,61300.0,25.7474,25.7765,25.6963,25.7255,61300.0
2010-05-27 15:40:00,35.26,35.37,35.22,35.37,44600.0,25.7255,25.8057,25.6963,25.8057,44600.0
2010-05-27 15:45:00,35.36,35.44,35.29,35.44,123000.0,25.7984,25.8568,25.7474,25.8568,123000.0
2010-05-27 15:50:00,35.43,35.56,35.41,35.52,109200.0,25.8495,25.9443,25.8349,25.9152,109200.0
2010-05-27 15:55:00,35.53,35.62,35.51,35.61,209800.0,25.9225,25.9881,25.9079,25.9808,209800.0
2010-05-28 09:30:00,35.7,35.7,35.25,35.55,45500.0,26.0465,26.0465,25.7182,25.9371,45500.0
2010-05-28 09:35:00,35.5,35.57,35.29,35.38,20500.0,25.9006,25.9516,25.7474,25.813,20500.0
2010-05-28 09:40:00,35.38,35.38,35.05,35.09,53900.0,25.813,25.813,25.5723,25.6014,53900.0
2010-05-28 09:45:00,35.09,35.39,35.07,35.36,22900.0,25.6014,25.8203,25.5868,25.7984,22900.0
2010-05-28 09:50:00,35.35,35.35,35.12,35.25,15600.0,25.7911,25.7911,25.6233,25.7182,15600.0
2010-05-28 09:55:00,35.25,35.44,35.22,35.4,48200.0,25.7182,25.8568,25.6963,25.8276,48200.0
2010-05-28 10:00:00,35.4,35.51,35.34,35.46,92600.0,25.8276,25.9079,25.7838,25.8714,92600.0
2010-05-28 10:05:00,35.49,35.7,35.48,35.68,114100.0,25.8933,26.0465,25.886,26.0319,114100.0
2010-05-28 10:10:00,35.67,35.81,35.63,35.69,47600.0,26.0246,26.1267,25.9954,26.0392,47600.0
2010-05-28 10:15:00,35.71,35.84,35.7,35.78,60000.0,26.0538,26.1486,26.0465,26.1049,60000.0
2010-05-28 10:20:00,35.8,35.87,35.65,35.67,46500.0,26.1195,26.1705,26.01,26.0246,46500.0
2010-05-28 10:25:00,35.67,35.8,35.67,35.76,41800.0,26.0246,26.1195,26.0246,26.0903,41800.0
2010-05-28 10:30:00,35.76,36.02,35.74,36.01,63400.0,26.0903,26.28,26.0757,26.2727,63400.0
2010-05-28 10:35:00,36.0,36.05,35.87,35.89,40700.0,26.2654,26.3018,26.1705,26.1851,40700.0
2010-05-28 10:40:00,35.89,35.89,35.8,35.82,19500.0,26.1851,26.1851,26.1195,26.134,19500.0
2010-05-28 10:45:00,35.82,35.87,35.61,35.61,29300.0,26.134,26.1705,25.9808,25.9808,29300.0
2010-05-28 10:50:00,35.6,35.72,35.57,35.58,18600.0,25.9735,26.0611,25.9516,25.9589,18600.0
2010-05-28 10:55:00,35.58,35.71,35.58,35.7,19900.0,25.9589,26.0538,25.9589,26.0465,19900.0
2010-05-28 11:00:00,35.7,35.8,35.7,35.73,27700.0,26.0465,26.1195,26.0465,26.0684,27700.0
2010-05-28 11:05:00,35.73,35.75,35.65,35.69,39700.0,26.0684,26.083,26.01,26.0392,39700.0
2010-05-28 11:10:00,35.7,35.75,35.67,35.69,49200.0,26.0465,26.083,26.0246,26.0392,49200.0
2010-05-28 11:15:00,35.69,35.74,35.59,35.62,35000.0,26.0392,26.0757,25.9662,25.9881,35000.0
2010-05-28 11:20:00,35.64,35.69,35.6,35.66,53100.0,26.0027,26.0392,25.9735,26.0173,53100.0
2010-05-28 11:25:00,35.66,35.73,35.64,35.71,38200.0,26.0173,26.0684,26.0027,26.0538,38200.0
2010-05-28 11:30:00,35.72,35.74,35.66,35.67,14500.0,26.0611,26.0757,26.0173,26.0246,14500.0
2010-05-28 11:35:00,35.66,35.7,35.58,35.62,58000.0,26.0173,26.0465,25.9589,25.9881,58000.0
2010-05-28 11:40:00,35.61,35.82,35.61,35.8,14200.0,25.9808,26.134,25.9808,26.1195,14200.0
2010-05-28 11:45:00,35.79,35.95,35.75,35.91,39400.0,26.1122,26.2289,26.083,26.1997,39400.0
2010-05-28 11:50:00,35.91,35.91,35.86,35.89,58100.0,26.1997,26.1997,26.1632,26.1851,58100.0
2010-05-28 11:55:00,35.89,35.97,35.84,35.92,45000.0,26.1851,26.2435,26.1486,26.207,45000.0
2010-05-28 12:00:00,35.91,35.96,35.87,35.88,34700.0,26.1997,26.2362,26.1705,26.1778,34700.0
2010-05-28 12:05:00,35.88,35.94,35.85,35.93,18500.0,26.1778,26.2216,26.1559,26.2143,18500.0
2010-05-28 12:10:00,35.93,36.06,35.92,36.0,40200.0,26.2143,26.3091,26.207,26.2654,40200.0
2010-05-28 12:15:00,36.0,36.13,35.99,36.1,41800.0,26.2654,26.3602,26.2581,26.3383,41800.0
2010-05-28 12:20:00,36.09,36.11,36.06,36.07,11200.0,26.331,26.3456,26.3091,26.3164,11200.0
2010-05-28 12:25:00,36.09,36.09,36.0,36.01,9800.0,26.331,26.331,26.2654,26.2727,9800.0
2010-05-28 12:30:00,36.01,36.04,35.98,36.0,9500.0,26.2727,26.2946,26.2508,26.2654,9500.0
2010-05-28 12:35:00,36.0,36.0,35.66,35.75,75000.0,26.2654,26.2654,26.0173,26.083,75000.0
2010-05-28 12:40:00,35.73,35.9,35.69,35.75,142600.0,26.0684,26.1924,26.0392,26.083,142600.0
2010-05-28 12:45:00,35.74,35.86,35.7,35.82,67800.0,26.0757,26.1632,26.0465,26.134,67800.0
2010-05-28 12:50:00,35.81,35.97,35.78,35.96,52700.0,26.1267,26.2435,26.1049,26.2362,52700.0
2010-05-28 12:55:00,35.95,35.98,35.8,35.87,17900.0,26.2289,26.2508,26.1195,26.1705,17900.0
2010-05-28 13:00:00,35.87,35.98,35.87,35.91,23600.0,26.1705,26.2508,26.1705,26.1997,23600.0
2010-05-28 13:05:00,35.9,35.9,35.73,35.8,31400.0,26.1924,26.1924,26.0684,26.1195,31400.0
2010-05-28 13:10:00,35.76,35.83,35.73,35.8,27100.0,26.0903,26.1413,26.0684,26.1195,27100.0
2010-05-28 13:15:00,35.79,35.84,35.75,35.82,21100.0,26.1122,26.1486,26.083,26.134,21100.0
2010-05-28 13:20:00,35.81,35.83,35.74,35.79,29500.0,26.1267,26.1413,26.0757,26.1122,29500.0
2010-05-28 13:25:00,35.81,35.88,35.79,35.79,33300.0,26.1267,26.1778,26.1122,26.1122,33300.0
2010-05-28 13:30:00,35.8,35.83,35.76,35.78,21800.0,26.1195,26.1413,26.0903,26.1049,21800.0
2010-05-28 13:35:00,35.77,35.82,35.75,35.81,44600.0,26.0976,26.134,26.083,26.1267,44600.0
2010-05-28 13:40:00,35.81,35.81,35.73,35.78,38800.0,26.1267,26.1267,26.0684,26.1049,38800.0
2010-05-28 13:45:00,35.78,35.81,35.75,35.8,85200.0,26.1049,26.1267,26.083,26.1195,85200.0
2010-05-28 13:50:00,35.81,35.83,35.74,35.8,30700.0,26.1267,26.1413,26.0757,26.1195,30700.0
2010-05-28 13:55:00,35.77,35.8,35.68,35.73,36500.0,26.0976,26.1195,26.0319,26.0684,36500.0
2010-05-28 14:00:00,35.71,35.71,35.63,35.63,31800.0,26.0538,26.0538,25.9954,25.9954,31800.0
2010-05-28 14:05:00,35.63,35.7,35.56,35.68,56800.0,25.9954,26.0465,25.9443,26.0319,56800.0
2010-05-28 14:10:00,35.68,35.73,35.63,35.66,19900.0,26.0319,26.0684,25.9954,26.0173,19900.0
2010-05-28 14:15:00,35.64,35.69,35.56,35.67,14700.0,26.0027,26.0392,25.9443,26.0246,14700.0
2010-05-28 14:20:00,35.67,35.69,35.6,35.64,20800.0,26.0246,26.0392,25.9735,26.0027,20800.0
2010-05-28 14:25:00,35.65,35.79,35.65,35.78,22900.0,26.01,26.1122,26.01,26.1049,22900.0
2010-05-28 14:30:00,35.77,35.8,35.74,35.77,45200.0,26.0976,26.1195,26.0757,26.0976,45200.0
2010-05-28 14:35:00,35.77,35.98,35.77,35.95,79400.0,26.0976,26.2508,26.0976,26.2289,79400.0
2010-05-28 14:40:00,35.94,36.03,35.91,36.03,25900.0,26.2216,26.2873,26.1997,26.2873,25900.0
2010-05-28 14:45:00,36.04,36.15,36.03,36.14,60200.0,26.2946,26.3748,26.2873,26.3675,60200.0
2010-05-28 14:50:00,36.13,36.25,36.11,36.19,61300.0,26.3602,26.4478,26.3456,26.404,61300.0
2010-05-28 14:55:00,36.19,36.21,36.1,36.17,35700.0,26.404,26.4186,26.3383,26.3894,35700.0
2010-05-28 15:00:00,36.18,36.18,36.07,36.14,58100.0,26.3967,26.3967,26.3164,26.3675,58100.0
2010-05-28 15:05:00,36.14,36.24,36.12,36.14,60200.0,26.3675,26.4405,26.3529,26.3675,60200.0
2010-05-28 15:10:00,36.15,36.29,36.14,36.15,70600.0,26.3748,26.477,26.3675,26.3748,70600.0
2010-05-28 15:15:00,36.15,36.25,36.13,36.22,54200.0,26.3748,26.4478,26.3602,26.4259,54200.0
2010-05-28 15:20:00,36.21,36.27,36.14,36.21,58500.0,26.4186,26.4624,26.3675,26.4186,58500.0
2010-05-28 15:25:00,36.22,36.25,36.14,36.17,44000.0,26.4259,26.4478,26.3675,26.3894,44000.0
2010-05-28 15:30:00,36.18,36.3,36.17,36.21,62400.0,26.3967,26.4842,26.3894,26.4186,62400.0
2010-05-28 15:35:00,36.22,36.24,36.11,36.13,52100.0,26.4259,26.4405,26.3456,26.3602,52100.0
2010-05-28 15:40:00,36.14,36.19,36.06,36.13,47800.0,26.3675,26.404,26.3091,26.3602,47800.0
2010-05-28 15:45:00,36.13,36.14,35.82,36.07,119800.0,26.3602,26.3675,26.134,26.3164,119800.0
2010-05-28 15:50:00,36.06,36.13,35.92,36.07,93800.0,26.3091,26.3602,26.207,26.3164,93800.0
2010-05-28 15:55:00,36.07,36.1,35.85,35.87,197900.0,26.3164,26.3383,26.1559,26.1705,197900.0
2010-06-01 09:30:00,35.55,35.73,35.14,35.26,55500.0,25.9371,26.0684,25.6379,25.7255,55500.0
2010-06-01 09:35:00,35.27,35.33,35.02,35.17,34400.0,25.7328,25.7765,25.5504,25.6598,34400.0
2010-06-01 09:40:00,35.18,35.43,35.18,35.35,23100.0,25.6671,25.8495,25.6671,25.7911,23100.0
2010-06-01 09:45:00,35.35,35.38,35.21,35.35,25300.0,25.7911,25.813,25.689,25.7911,25300.0
2010-06-01 09:50:00,35.37,35.52,35.32,35.36,37700.0,25.8057,25.9152,25.7692,25.7984,37700.0
2010-06-01 09:55:00,35.37,35.4,35.25,35.27,41800.0,25.8057,25.8276,25.7182,25.7328,41800.0
2010-06-01 10:00:00,35.27,35.71,35.27,35.66,27700.0,25.7328,26.0538,25.7328,26.0173,27700.0
2010-06-01 10:05:00,35.64,35.69,35.45,35.46,31800.0,26.0027,26.0392,25.8641,25.8714,31800.0
2010-06-01 10:10:00,35.46,35.58,35.4,35.5,36300.0,25.8714,25.9589,25.8276,25.9006,36300.0
2010-06-01 10:15:00,35.51,35.57,35.44,35.55,28800.0,25.9079,25.9516,25.8568,25.9371,28800.0
2010-06-01 10:20:00,35.56,35.68,35.49,35.6,34200.0,25.9443,26.0319,25.8933,25.9735,34200.0
2010-06-01 10:25:00,35.61,35.85,35.57,35.73,36100.0,25.9808,26.1559,25.9516,26.0684,36100.0
2010-06-01 10:30:00,35.74,35.85,35.73,35.76,30900.0,26.0757,26.1559,26.0684,26.0903,30900.0
2010-06-01 10:35:00,35.75,35.83,35.72,35.72,28600.0,26.083,26.1413,26.0611,26.0611,28600.0
2010-06-01 10:40:00,35.72,35.79,35.64,35.65,25500.0,26.0611,26.1122,26.0027,26.01,25500.0
2010-06-01 10:45:00,35.68,35.74,35.61,35.69,21900.0,26.0319,26.0757,25.9808,26.0392,21900.0
2010-06-01 10:50:00,35.68,35.68,35.57,35.58,10500.0,26.0319,26.0319,25.9516,25.9589,10500.0
2010-06-01 10:55:00,35.59,35.64,35.52,35.54,15200.0,25.9662,26.0027,25.9152,25.9298,15200.0
2010-06-01 11:00:00,35.55,35.58,35.5,35.53,11700.0,25.9371,25.9589,25.9006,25.9225,11700.0
2010-06-01 11:05:00,35.53,35.54,35.45,35.49,25200.0,25.9225,25.9298,25.8641,25.8933,25200.0
2010-06-01 11:10:00,35.49,35.54,35.44,35.48,15400.0,25.8933,25.9298,25.8568,25.886,15400.0
2010-06-01 11:15:00,35.46,35.46,35.39,35.44,26700.0,25.8714,25.8714,25.8203,25.8568,26700.0
2010-06-01 11:20:00,35.43,35.51,35.36,35.5,58400.0,25.8495,25.9079,25.7984,25.9006,58400.0
2010-06-01 11:25:00,35.51,35.56,35.47,35.53,20500.0,25.9079,25.9443,25.8787,25.9225,20500.0
2010-06-01 11:30:00,35.52,35.57,35.44,35.47,17600.0,25.9152,25.9516,25.8568,25.8787,17600.0
2010-06-01 11:35:00,35.48,35.52,35.41,35.5,31700.0,25.886,25.9152,25.8349,25.9006,31700.0
2010-06-01 11:40:00,35.49,35.5,35.38,35.39,34500.0,25.8933,25.9006,25.813,25.8203,34500.0
2010-06-01 11:45:00,35.39,35.39,35.28,35.39,46100.0,25.8203,25.8203,25.7401,25.8203,46100.0
2010-06-01 11:50:00,35.4,35.4,35.28,35.31,22700.0,25.8276,25.8276,25.7401,25.7619,22700.0
2010-06-01 11:55:00,35.32,35.34,35.21,35.23,38300.0,25.7692,25.7838,25.689,25.7036,38300.0
2010-06-01 12:00:00,35.23,35.33,35.2,35.32,32200.0,25.7036,25.7765,25.6817,25.7692,32200.0
2010-06-01 12:05:00,35.33,35.37,35.31,35.34,40900.0,25.7765,25.8057,25.7619,25.7838,40900.0
2010-06-01 12:10:00,35.33,35.45,35.32,35.39,50900.0,25.7765,25.8641,25.7692,25.8203,50900.0
2010-06-01 12:15:00,35.4,35.49,35.39,35.44,31300.0,25.8276,25.8933,25.8203,25.8568,31300.0
2010-06-01 12:20:00,35.44,35.46,35.42,35.44,14800.0,25.8568,25.8714,25.8422,25.8568,14800.0
2010-06-01 12:25:00,35.44,35.52,35.44,35.48,21800.0,25.8568,25.9152,25.8568,25.886,21800.0
2010-06-01 12:30:00,35.49,35.55,35.46,35.54,24200.0,25.8933,25.9371,25.8714,25.9298,24200.0
2010-06-01 12:35:00,35.55,35.56,35.46,35.51,22900.0,25.9371,25.9443,25.8714,25.9079,22900.0
2010-06-01 12:40:00,35.5,35.52,35.43,35.43,32800.0,25.9006,25.9152,25.8495,25.8495,32800.0
2010-06-01 12:45:00,35.42,35.47,35.42,35.46,21000.0,25.8422,25.8787,25.8422,25.8714,21000.0
2010-06-01 12:50:00,35.48,35.49,35.42,35.42,17600.0,25.886,25.8933,25.8422,25.8422,17600.0
2010-06-01 12:55:00,35.42,35.42,35.27,35.28,13500.0,25.8422,25.8422,25.7328,25.7401,13500.0
2010-06-01 13:00:00,35.29,35.36,35.28,35.35,33700.0,25.7474,25.7984,25.7401,25.7911,33700.0
2010-06-01 13:05:00,35.35,35.5,35.34,35.49,37000.0,25.7911,25.9006,25.7838,25.8933,37000.0
2010-06-01 13:10:00,35.5,35.66,35.49,35.62,34100.0,25.9006,26.0173,25.8933,25.9881,34100.0
2010-06-01 13:15:00,35.63,35.72,35.63,35.68,25600.0,25.9954,26.0611,25.9954,26.0319,25600.0
2010-06-01 13:20:00,35.68,35.73,35.64,35.67,22100.0,26.0319,26.0684,26.0027,26.0246,22100.0
2010-06-01 13:25:00,35.67,35.73,35.66,35.68,12000.0,26.0246,26.0684,26.0173,26.0319,12000.0
2010-06-01 13:30:00,35.69,35.74,35.67,35.7,13600.0,26.0392,26.0757,26.0246,26.0465,13600.0
2010-06-01 13:35:00,35.68,35.7,35.6,35.65,22200.0,26.0319,26.0465,25.9735,26.01,22200.0
2010-06-01 13:40:00,35.64,35.65,35.56,35.57,40000.0,26.0027,26.01,25.9443,25.9516,40000.0
2010-06-01 13:45:00,35.59,35.61,35.53,35.59,16000.0,25.9662,25.9808,25.9225,25.9662,16000.0
2010-06-01 13:50:00,35.59,35.59,35.46,35.5,32000.0,25.9662,25.9662,25.8714,25.9006,32000.0
2010-06-01 13:55:00,35.49,35.51,35.4,35.4,34500.0,25.8933,25.9079,25.8276,25.8276,34500.0
2010-06-01 14:00:00,35.39,35.46,35.3,35.3,106200.0,25.8203,25.8714,25.7547,25.7547,106200.0
2010-06-01 14:05:00,35.3,35.4,35.19,35.28,31400.0,25.7547,25.8276,25.6744,25.7401,31400.0
2010-06-01 14:10:00,35.29,35.35,35.22,35.32,32200.0,25.7474,25.7911,25.6963,25.7692,32200.0
2010-06-01 14:15:00,35.31,35.33,35.2,35.25,28300.0,25.7619,25.7765,25.6817,25.7182,28300.0
2010-06-01 14:20:00,35.27,35.41,35.22,35.37,21800.0,25.7328,25.8349,25.6963,25.8057,21800.0
2010-06-01 14:25:00,35.35,35.36,35.28,35.34,19300.0,25.7911,25.7984,25.7401,25.7838,19300.0
2010-06-01 14:30:00,35.32,35.43,35.32,35.36,24800.0,25.7692,25.8495,25.7692,25.7984,24800.0
2010-06-01 14:35:00,35.36,35.37,35.32,35.33,15200.0,25.7984,25.8057,25.7692,25.7765,15200.0
2010-06-01 14:40:00,35.32,35.33,35.23,35.28,28000.0,25.7692,25.7765,25.7036,25.7401,28000.0
2010-06-01 14:45:00,35.26,35.37,35.26,35.34,30100.0,25.7255,25.8057,25.7255,25.7838,30100.0
2010-06-01 14:50:00,35.33,35.36,35.25,35.25,60800.0,25.7765,25.7984,25.7182,25.7182,60800.0
2010-06-01 14:55:00,35.26,35.34,35.19,35.31,36600.0,25.7255,25.7838,25.6744,25.7619,36600.0
2010-06-01 15:00:00,35.3,35.34,35.19,35.29,53800.0,25.7547,25.7838,25.6744,25.7474,53800.0
2010-06-01 15:05:00,35.31,35.34,35.21,35.22,69300.0,25.7619,25.7838,25.689,25.6963,69300.0
2010-06-01 15:10:00,35.21,35.27,35.13,35.22,47700.0,25.689,25.7328,25.6306,25.6963,47700.0
2010-06-01 15:15:00,35.24,35.28,35.09,35.11,32700.0,25.7109,25.7401,25.6014,25.616,32700.0
2010-06-01 15:20:00,35.11,35.18,34.92,35.02,60100.0,25.616,25.6671,25.4774,25.5504,60100.0
2010-06-01 15:25:00,35.02,35.05,34.92,35.05,39000.0,25.5504,25.5723,25.4774,25.5723,39000.0
2010-06-01 15:30:00,35.03,35.15,34.99,35.15,41300.0,25.5577,25.6452,25.5285,25.6452,41300.0
2010-06-01 15:35:00,35.15,35.17,35.04,35.05,74300.0,25.6452,25.6598,25.565,25.5723,74300.0
2010-06-01 15:40:00,35.05,35.1,34.93,34.93,52500.0,25.5723,25.6087,25.4847,25.4847,52500.0
2010-06-01 15:45:00,34.94,34.97,34.78,34.84,115500.0,25.492,25.5139,25.3753,25.419,115500.0
2010-06-01 15:50:00,34.84,34.84,34.65,34.7,97200.0,25.419,25.419,25.2804,25.3169,97200.0
2010-06-01 15:55:00,34.71,34.76,34.59,34.63,189400.0,25.3242,25.3607,25.2366,25.2658,189400.0
2010-06-02 09:30:00,34.93,35.27,34.75,35.1,108100.0,25.4847,25.7328,25.3534,25.6087,108100.0
2010-06-02 09:35:00,35.13,35.13,34.95,34.95,43900.0,25.6306,25.6306,25.4993,25.4993,43900.0
2010-06-02 09:40:00,34.95,35.01,34.87,34.91,22700.0,25.4993,25.5431,25.4409,25.4701,22700.0
2010-06-02 09:45:00,34.86,34.89,34.71,34.78,21100.0,25.4336,25.4555,25.3242,25.3753,21100.0
2010-06-02 09:50:00,34.8,34.81,34.51,34.61,27400.0,25.3899,25.3972,25.1783,25.2512,27400.0
2010-06-02 09:55:00,34.67,34.74,34.6,34.65,12200.0,25.295,25.3461,25.2439,25.2804,12200.0
2010-06-02 10:00:00,34.68,34.9,34.62,34.87,20400.0,25.3023,25.4628,25.2585,25.4409,20400.0
2010-06-02 10:05:00,34.89,34.95,34.78,34.8,16200.0,25.4555,25.4993,25.3753,25.3899,16200.0
2010-06-02 10:10:00,34.82,34.86,34.64,34.66,23300.0,25.4044,25.4336,25.2731,25.2877,23300.0
2010-06-02 10:15:00,34.69,34.75,34.59,34.75,26400.0,25.3096,25.3534,25.2366,25.3534,26400.0
2010-06-02 10:20:00,34.76,34.89,34.71,34.73,25000.0,25.3607,25.4555,25.3242,25.3388,25000.0
2010-06-02 10:25:00,34.74,34.81,34.52,34.53,33200.0,25.3461,25.3972,25.1856,25.1929,33200.0
2010-06-02 10:30:00,34.52,34.58,34.44,34.53,47500.0,25.1856,25.2293,25.1272,25.1929,47500.0
2010-06-02 10:35:00,34.53,34.59,34.42,34.45,69400.0,25.1929,25.2366,25.1126,25.1345,69400.0
2010-06-02 10:40:00,34.46,34.51,34.43,34.45,41200.0,25.1418,25.1783,25.1199,25.1345,41200.0
2010-06-02 10:45:00,34.45,34.48,34.36,34.46,46100.0,25.1345,25.1564,25.0688,25.1418,46100.0
2010-06-02 10:50:00,34.46,34.56,34.37,34.46,74000.0,25.1418,25.2148,25.0761,25.1418,74000.0
2010-06-02 10:55:00,34.47,34.53,34.37,34.48,28700.0,25.1491,25.1929,25.0761,25.1564,28700.0
2010-06-02 11:00:00,34.5,34.6,34.47,34.52,33400.0,25.171,25.2439,25.1491,25.1856,33400.0
2010-06-02 11:05:00,34.53,34.67,34.53,34.63,25700.0,25.1929,25.295,25.1929,25.2658,25700.0
2010-06-02 11:10:00,34.63,34.66,34.54,34.54,15500.0,25.2658,25.2877,25.2002,25.2002,15500.0
2010-06-02 11:15:00,34.55,34.58,34.46,34.46,15100.0,25.2075,25.2293,25.1418,25.1418,15100.0
2010-06-02 11:20:00,34.45,34.47,34.38,34.4,34300.0,25.1345,25.1491,25.0834,25.098,34300.0
2010-06-02 11:25:00,34.4,34.49,34.38,34.43,27500.0,25.098,25.1637,25.0834,25.1199,27500.0
2010-06-02 11:30:00,34.44,34.47,34.39,34.44,14900.0,25.1272,25.1491,25.0907,25.1272,14900.0
2010-06-02 11:35:00,34.44,34.49,34.42,34.46,14900.0,25.1272,25.1637,25.1126,25.1418,14900.0
2010-06-02 11:40:00,34.46,34.64,34.44,34.59,30000.0,25.1418,25.2731,25.1272,25.2366,30000.0
2010-06-02 11:45:00,34.58,34.7,34.55,34.58,31600.0,25.2293,25.3169,25.2075,25.2293,31600.0
2010-06-02 11:50:00,34.59,34.66,34.54,34.57,14900.0,25.2366,25.2877,25.2002,25.2221,14900.0
2010-06-02 11:55:00,34.57,34.57,34.47,34.51,9900.0,25.2221,25.2221,25.1491,25.1783,9900.0
2010-06-02 12:00:00,34.52,34.53,34.49,34.53,9900.0,25.1856,25.1929,25.1637,25.1929,9900.0
2010-06-02 12:05:00,34.54,34.6,34.5,34.52,16300.0,25.2002,25.2439,25.171,25.1856,16300.0
2010-06-02 12:10:00,34.52,34.57,34.5,34.55,7400.0,25.1856,25.2221,25.171,25.2075,7400.0
2010-06-02 12:15:00,34.53,34.53,34.43,34.43,31000.0,25.1929,25.1929,25.1199,25.1199,31000.0
2010-06-02 12:20:00,34.42,34.48,34.4,34.4,8800.0,25.1126,25.1564,25.098,25.098,8800.0
2010-06-02 12:25:00,34.4,34.45,34.4,34.44,12600.0,25.098,25.1345,25.098,25.1272,12600.0
2010-06-02 12:30:00,34.43,34.45,34.4,34.42,40900.0,25.1199,25.1345,25.098,25.1126,40900.0
2010-06-02 12:35:00,34.43,34.46,34.41,34.43,28500.0,25.1199,25.1418,25.1053,25.1199,28500.0
2010-06-02 12:40:00,34.44,34.5,34.41,34.48,36600.0,25.1272,25.171,25.1053,25.1564,36600.0
2010-06-02 12:45:00,34.49,34.55,34.46,34.54,55400.0,25.1637,25.2075,25.1418,25.2002,55400.0
2010-06-02 12:50:00,34.55,34.55,34.46,34.48,51600.0,25.2075,25.2075,25.1418,25.1564,51600.0
2010-06-02 12:55:00,34.48,34.55,34.47,34.5,50000.0,25.1564,25.2075,25.1491,25.171,50000.0
2010-06-02 13:00:00,34.5,34.55,34.49,34.55,15300.0,25.171,25.2075,25.1637,25.2075,15300.0
2010-06-02 13:05:00,34.55,34.57,34.47,34.48,49900.0,25.2075,25.2221,25.1491,25.1564,49900.0
2010-06-02 13:10:00,34.49,34.55,34.47,34.47,25200.0,25.1637,25.2075,25.1491,25.1491,25200.0
2010-06-02 13:15:00,34.46,34.46,34.4,34.46,11500.0,25.1418,25.1418,25.098,25.1418,11500.0
2010-06-02 13:20:00,34.45,34.5,34.42,34.47,12300.0,25.1345,25.171,25.1126,25.1491,12300.0
2010-06-02 13:25:00,34.48,34.49,34.42,34.44,19100.0,25.1564,25.1637,25.1126,25.1272,19100.0
2010-06-02 13:30:00,34.43,34.46,34.42,34.43,13600.0,25.1199,25.1418,25.1126,25.1199,13600.0
2010-06-02 13:35:00,34.43,34.5,34.42,34.44,13600.0,25.1199,25.171,25.1126,25.1272,13600.0
2010-06-02 13:40:00,34.45,34.49,34.44,34.46,11400.0,25.1345,25.1637,25.1272,25.1418,11400.0
2010-06-02 13:45:00,34.46,34.5,34.43,34.43,25400.0,25.1418,25.171,25.1199,25.1199,25400.0
2010-06-02 13:50:00,34.43,34.46,34.43,34.43,10500.0,25.1199,25.1418,25.1199,25.1199,10500.0
2010-06-02 13:55:00,34.42,34.42,34.33,34.36,21200.0,25.1126,25.1126,25.0469,25.0688,21200.0
2010-06-02 14:00:00,34.36,34.37,34.28,34.31,22700.0,25.0688,25.0761,25.0105,25.0324,22700.0
2010-06-02 14:05:00,34.31,34.36,34.28,34.36,14500.0,25.0324,25.0688,25.0105,25.0688,14500.0
2010-06-02 14:10:00,34.36,34.38,34.3,34.37,17500.0,25.0688,25.0834,25.0251,25.0761,17500.0
2010-06-02 14:15:00,34.36,34.41,34.27,34.27,18900.0,25.0688,25.1053,25.0032,25.0032,18900.0
2010-06-02 14:20:00,34.28,34.34,34.27,34.32,21300.0,25.0105,25.0542,25.0032,25.0397,21300.0
2010-06-02 14:25:00,34.33,34.43,34.33,34.35,22800.0,25.0469,25.1199,25.0469,25.0615,22800.0
2010-06-02 14:30:00,34.35,34.39,34.32,34.36,27100.0,25.0615,25.0907,25.0397,25.0688,27100.0
2010-06-02 14:35:00,34.37,34.46,34.36,34.45,21700.0,25.0761,25.1418,25.0688,25.1345,21700.0
2010-06-02 14:40:00,34.46,34.59,34.45,34.58,18500.0,25.1418,25.2366,25.1345,25.2293,18500.0
2010-06-02 14:45:00,34.59,34.64,34.52,34.56,23900.0,25.2366,25.2731,25.1856,25.2148,23900.0
2010-06-02 14:50:00,34.57,34.67,34.55,34.6,59200.0,25.2221,25.295,25.2075,25.2439,59200.0
2010-06-02 14:55:00,34.61,34.69,34.61,34.67,31000.0,25.2512,25.3096,25.2512,25.295,31000.0
2010-06-02 15:00:00,34.67,34.74,34.65,34.73,30700.0,25.295,25.3461,25.2804,25.3388,30700.0
2010-06-02 15:05:00,34.72,34.85,34.66,34.77,87900.0,25.3315,25.4263,25.2877,25.368,87900.0
2010-06-02 15:10:00,34.77,34.88,34.75,34.87,40400.0,25.368,25.4482,25.3534,25.4409,40400.0
2010-06-02 15:15:00,34.88,34.95,34.84,34.88,64500.0,25.4482,25.4993,25.419,25.4482,64500.0
2010-06-02 15:20:00,34.89,34.98,34.89,34.94,85700.0,25.4555,25.5212,25.4555,25.492,85700.0
2010-06-02 15:25:00,34.93,35.04,34.88,34.98,76100.0,25.4847,25.565,25.4482,25.5212,76100.0
2010-06-02 15:30:00,34.97,35.01,34.9,34.93,100900.0,25.5139,25.5431,25.4628,25.4847,100900.0
2010-06-02 15:35:00,34.92,35.01,34.9,34.99,89000.0,25.4774,25.5431,25.4628,25.5285,89000.0
2010-06-02 15:40:00,34.98,35.07,34.97,35.04,87700.0,25.5212,25.5868,25.5139,25.565,87700.0
2010-06-02 15:45:00,35.05,35.14,35.03,35.11,150900.0,25.5723,25.6379,25.5577,25.616,150900.0
2010-06-02 15:50:00,35.11,35.17,35.06,35.13,178400.0,25.616,25.6598,25.5796,25.6306,178400.0
2010-06-02 15:55:00,35.14,35.28,35.13,35.25,248300.0,25.6379,25.7401,25.6306,25.7182,248300.0
2010-06-03 09:30:00,36.0,37.29,35.98,37.04,380600.0,26.2654,27.2065,26.2508,27.0241,380600.0
2010-06-03 09:35:00,37.04,37.07,36.7,36.84,120700.0,27.0241,27.046,26.7761,26.8782,120700.0
2010-06-03 09:40:00,36.84,36.93,36.53,36.55,179700.0,26.8782,26.9439,26.6521,26.6666,179700.0
2010-06-03 09:45:00,36.54,36.91,36.53,36.84,186700.0,26.6593,26.9293,26.6521,26.8782,186700.0
2010-06-03 09:50:00,36.83,37.0,36.77,36.97,189100.0,26.8709,26.995,26.8272,26.9731,189100.0
2010-06-03 09:55:00,36.98,37.24,36.97,37.12,234600.0,26.9804,27.1701,26.9731,27.0825,234600.0
2010-06-03 10:00:00,37.11,37.15,36.85,36.85,186600.0,27.0752,27.1044,26.8855,26.8855,186600.0
2010-06-03 10:05:00,36.85,37.15,36.85,37.13,105800.0,26.8855,27.1044,26.8855,27.0898,105800.0
2010-06-03 10:10:00,37.15,37.28,37.06,37.14,88200.0,27.1044,27.1992,27.0387,27.0971,88200.0
2010-06-03 10:15:00,37.12,37.36,37.12,37.33,157200.0,27.0825,27.2576,27.0825,27.2357,157200.0
2010-06-03 10:20:00,37.32,37.41,37.07,37.09,162200.0,27.2284,27.2941,27.046,27.0606,162200.0
2010-06-03 10:25:00,37.09,37.23,37.04,37.13,146500.0,27.0606,27.1628,27.0241,27.0898,146500.0
2010-06-03 10:30:00,37.1,37.15,37.0,37.05,132400.0,27.0679,27.1044,26.995,27.0314,132400.0
2010-06-03 10:35:00,37.06,37.07,36.79,36.93,128000.0,27.0387,27.046,26.8417,26.9439,128000.0
2010-06-03 10:40:00,36.94,37.06,36.92,36.95,84800.0,26.9512,27.0387,26.9366,26.9585,84800.0
2010-06-03 10:45:00,36.96,37.1,36.95,37.05,166900.0,26.9658,27.0679,26.9585,27.0314,166900.0
2010-06-03 10:50:00,37.06,37.14,37.0,37.0,90000.0,27.0387,27.0971,26.995,26.995,90000.0
2010-06-03 10:55:00,37.0,37.2,36.98,37.17,156500.0,26.995,27.1409,26.9804,27.119,156500.0
2010-06-03 11:00:00,37.17,37.49,37.14,37.44,152700.0,27.119,27.3525,27.0971,27.316,152700.0
2010-06-03 11:05:00,37.5,37.63,37.49,37.56,140500.0,27.3598,27.4546,27.3525,27.4035,140500.0
2010-06-03 11:10:00,37.56,37.69,37.56,37.63,90200.0,27.4035,27.4984,27.4035,27.4546,90200.0
2010-06-03 11:15:00,37.62,37.89,37.61,37.75,141500.0,27.4473,27.6443,27.44,27.5422,141500.0
2010-06-03 11:20:00,37.75,37.8,37.49,37.5,216600.0,27.5422,27.5786,27.3525,27.3598,216600.0
2010-06-03 11:25:00,37.5,37.56,37.4,37.45,79400.0,27.3598,27.4035,27.2868,27.3233,79400.0
2010-06-03 11:30:00,37.44,37.54,37.27,37.3,95600.0,27.316,27.3889,27.192,27.2138,95600.0
2010-06-03 11:35:00,37.31,37.45,37.29,37.39,80500.0,27.2211,27.3233,27.2065,27.2795,80500.0
2010-06-03 11:40:00,37.39,37.46,37.34,37.42,53200.0,27.2795,27.3306,27.243,27.3014,53200.0
2010-06-03 11:45:00,37.46,37.71,37.45,37.7,104700.0,27.3306,27.513,27.3233,27.5057,104700.0
2010-06-03 11:50:00,37.7,37.75,37.61,37.61,79100.0,27.5057,27.5422,27.44,27.44,79100.0
2010-06-03 11:55:00,37.61,37.65,37.54,37.65,61800.0,27.44,27.4692,27.3889,27.4692,61800.0
2010-06-03 12:00:00,37.64,37.66,37.6,37.61,30500.0,27.4619,27.4765,27.4327,27.44,30500.0
2010-06-03 12:05:00,37.62,37.63,37.39,37.45,31700.0,27.4473,27.4546,27.2795,27.3233,31700.0
2010-06-03 12:10:00,37.45,37.49,37.35,37.44,27700.0,27.3233,27.3525,27.2503,27.316,27700.0
2010-06-03 12:15:00,37.42,37.43,37.25,37.27,40300.0,27.3014,27.3087,27.1774,27.192,40300.0
2010-06-03 12:20:00,37.27,37.3,37.06,37.1,40300.0,27.192,27.2138,27.0387,27.0679,40300.0
2010-06-03 12:25:00,37.09,37.15,36.97,37.11,80400.0,27.0606,27.1044,26.9731,27.0752,80400.0
2010-06-03 12:30:00,37.11,37.12,36.99,37.09,49100.0,27.0752,27.0825,26.9877,27.0606,49100.0
2010-06-03 12:35:00,37.06,37.37,37.06,37.35,95900.0,27.0387,27.2649,27.0387,27.2503,95900.0
2010-06-03 12:40:00,37.38,37.38,37.21,37.23,19500.0,27.2722,27.2722,27.1482,27.1628,19500.0
2010-06-03 12:45:00,37.22,37.24,37.1,37.1,30100.0,27.1555,27.1701,27.0679,27.0679,30100.0
2010-06-03 12:50:00,37.12,37.19,37.12,37.14,31500.0,27.0825,27.1336,27.0825,27.0971,31500.0
2010-06-03 12:55:00,37.14,37.24,37.14,37.21,20200.0,27.0971,27.1701,27.0971,27.1482,20200.0
2010-06-03 13:00:00,37.21,37.23,37.17,37.2,19000.0,27.1482,27.1628,27.119,27.1409,19000.0
2010-06-03 13:05:00,37.2,37.3,37.19,37.28,28100.0,27.1409,27.2138,27.1336,27.1992,28100.0
2010-06-03 13:10:00,37.28,37.28,37.22,37.26,37800.0,27.1992,27.1992,27.1555,27.1847,37800.0
2010-06-03 13:15:00,37.26,37.3,37.18,37.19,21000.0,27.1847,27.2138,27.1263,27.1336,21000.0
2010-06-03 13:20:00,37.17,37.19,37.11,37.13,12000.0,27.119,27.1336,27.0752,27.0898,12000.0
2010-06-03 13:25:00,37.12,37.13,37.08,37.12,24400.0,27.0825,27.0898,27.0533,27.0825,24400.0
2010-06-03 13:30:00,37.11,37.18,37.1,37.13,43900.0,27.0752,27.1263,27.0679,27.0898,43900.0
2010-06-03 13:35:00,37.14,37.15,37.09,37.13,22500.0,27.0971,27.1044,27.0606,27.0898,22500.0
2010-06-03 13:40:00,37.14,37.18,37.13,37.16,21800.0,27.0971,27.1263,27.0898,27.1117,21800.0
2010-06-03 13:45:00,37.15,37.2,37.15,37.18,14900.0,27.1044,27.1409,27.1044,27.1263,14900.0
2010-06-03 13:50:00,37.17,37.17,37.08,37.09,11600.0,27.119,27.119,27.0533,27.0606,11600.0
2010-06-03 13:55:00,37.08,37.12,37.07,37.09,34300.0,27.0533,27.0825,27.046,27.0606,34300.0
2010-06-03 14:00:00,37.1,37.12,37.08,37.09,15700.0,27.0679,27.0825,27.0533,27.0606,15700.0
2010-06-03 14:05:00,37.08,37.18,37.08,37.17,24700.0,27.0533,27.1263,27.0533,27.119,24700.0
2010-06-03 14:10:00,37.17,37.23,37.13,37.17,25200.0,27.119,27.1628,27.0898,27.119,25200.0
2010-06-03 14:15:00,37.16,37.2,37.09,37.16,23200.0,27.1117,27.1409,27.0606,27.1117,23200.0
2010-06-03 14:20:00,37.14,37.21,37.08,37.2,32700.0,27.0971,27.1482,27.0533,27.1409,32700.0
2010-06-03 14:25:00,37.2,37.26,37.18,37.19,36300.0,27.1409,27.1847,27.1263,27.1336,36300.0
2010-06-03 14:30:00,37.18,37.21,37.13,37.17,26500.0,27.1263,27.1482,27.0898,27.119,26500.0
2010-06-03 14:35:00,37.19,37.45,37.17,37.37,106200.0,27.1336,27.3233,27.119,27.2649,106200.0
2010-06-03 14:40:00,37.37,37.46,37.36,37.41,33000.0,27.2649,27.3306,27.2576,27.2941,33000.0
2010-06-03 14:45:00,37.41,37.48,37.4,37.46,62900.0,27.2941,27.3452,27.2868,27.3306,62900.0
2010-06-03 14:50:00,37.45,37.53,37.44,37.52,56100.0,27.3233,27.3816,27.316,27.3744,56100.0
2010-06-03 14:55:00,37.51,37.51,37.36,37.4,38000.0,27.3671,27.3671,27.2576,27.2868,38000.0
2010-06-03 15:00:00,37.39,37.48,37.38,37.42,47200.0,27.2795,27.3452,27.2722,27.3014,47200.0
2010-06-03 15:05:00,37.4,37.42,37.32,37.34,37800.0,27.2868,27.3014,27.2284,27.243,37800.0
2010-06-03 15:10:00,37.33,37.33,37.24,37.3,40400.0,27.2357,27.2357,27.1701,27.2138,40400.0
2010-06-03 15:15:00,37.29,37.29,37.17,37.22,65100.0,27.2065,27.2065,27.119,27.1555,65100.0
2010-06-03 15:20:00,37.23,37.35,37.23,37.33,40600.0,27.1628,27.2503,27.1628,27.2357,40600.0
2010-06-03 15:25:00,37.34,37.59,37.33,37.58,90000.0,27.243,27.4254,27.2357,27.4181,90000.0
2010-06-03 15:30:00,37.58,37.72,37.54,37.56,133100.0,27.4181,27.5203,27.3889,27.4035,133100.0
2010-06-03 15:35:00,37.56,37.71,37.56,37.63,71100.0,27.4035,27.513,27.4035,27.4546,71100.0
2010-06-03 15:40:00,37.63,37.71,37.62,37.67,56400.0,27.4546,27.513,27.4473,27.4838,56400.0
2010-06-03 15:45:00,37.67,37.67,37.51,37.54,153700.0,27.4838,27.4838,27.3671,27.3889,153700.0
2010-06-03 15:50:00,37.6,37.6,37.47,37.56,160600.0,27.4327,27.4327,27.3379,27.4035,160600.0
2010-06-03 15:55:00,37.56,37.71,37.55,37.59,380400.0,27.4035,27.513,27.3962,27.4254,380400.0
2010-06-04 09:30:00,36.21,36.49,36.21,36.36,80900.0,26.4186,26.6229,26.4186,26.528,80900.0
2010-06-04 09:35:00,36.35,36.37,35.8,35.83,227000.0,26.5207,26.5353,26.1195,26.1413,227000.0
2010-06-04 09:40:00,35.83,36.03,35.83,35.97,224500.0,26.1413,26.2873,26.1413,26.2435,224500.0
2010-06-04 09:45:00,36.0,36.04,35.84,36.03,128200.0,26.2654,26.2946,26.1486,26.2873,128200.0
2010-06-04 09:50:00,36.03,36.29,36.02,36.22,133500.0,26.2873,26.477,26.28,26.4259,133500.0
2010-06-04 09:55:00,36.26,36.38,36.21,36.3,96200.0,26.4551,26.5426,26.4186,26.4842,96200.0
2010-06-04 10:00:00,36.29,36.31,36.1,36.18,88100.0,26.477,26.4915,26.3383,26.3967,88100.0
2010-06-04 10:05:00,36.17,36.25,36.04,36.09,77200.0,26.3894,26.4478,26.2946,26.331,77200.0
2010-06-04 10:10:00,36.1,36.24,36.02,36.17,65000.0,26.3383,26.4405,26.28,26.3894,65000.0
2010-06-04 10:15:00,36.17,36.2,36.09,36.19,62800.0,26.3894,26.4113,26.331,26.404,62800.0
2010-06-04 10:20:00,36.2,36.22,36.03,36.18,76600.0,26.4113,26.4259,26.2873,26.3967,76600.0
2010-06-04 10:25:00,36.17,36.19,36.06,36.13,45600.0,26.3894,26.404,26.3091,26.3602,45600.0
2010-06-04 10:30:00,36.15,36.2,36.08,36.15,63400.0,26.3748,26.4113,26.3237,26.3748,63400.0
2010-06-04 10:35:00,36.15,36.3,36.13,36.24,46100.0,26.3748,26.4842,26.3602,26.4405,46100.0
2010-06-04 10:40:00,36.25,36.29,36.17,36.18,70800.0,26.4478,26.477,26.3894,26.3967,70800.0
2010-06-04 10:45:00,36.2,36.2,36.02,36.04,66400.0,26.4113,26.4113,26.28,26.2946,66400.0
2010-06-04 10:50:00,36.04,36.07,35.97,36.06,79300.0,26.2946,26.3164,26.2435,26.3091,79300.0
2010-06-04 10:55:00,36.07,36.08,35.97,36.02,67300.0,26.3164,26.3237,26.2435,26.28,67300.0
2010-06-04 11:00:00,36.02,36.03,35.77,35.81,52600.0,26.28,26.2873,26.0976,26.1267,52600.0
2010-06-04 11:05:00,35.82,35.92,35.7,35.7,51800.0,26.134,26.207,26.0465,26.0465,51800.0
2010-06-04 11:10:00,35.7,35.84,35.64,35.83,55500.0,26.0465,26.1486,26.0027,26.1413,55500.0
2010-06-04 11:15:00,35.83,35.92,35.82,35.86,73400.0,26.1413,26.207,26.134,26.1632,73400.0
2010-06-04 11:20:00,35.86,35.88,35.81,35.82,48900.0,26.1632,26.1778,26.1267,26.134,48900.0
2010-06-04 11:25:00,35.82,35.83,35.72,35.76,60500.0,26.134,26.1413,26.0611,26.0903,60500.0
2010-06-04 11:30:00,35.77,35.83,35.69,35.81,24900.0,26.0976,26.1413,26.0392,26.1267,24900.0
2010-06-04 11:35:00,35.8,35.91,35.76,35.79,27200.0,26.1195,26.1997,26.0903,26.1122,27200.0
2010-06-04 11:40:00,35.77,35.85,35.74,35.8,37200.0,26.0976,26.1559,26.0757,26.1195,37200.0
2010-06-04 11:45:00,35.83,35.84,35.77,35.78,22400.0,26.1413,26.1486,26.0976,26.1049,22400.0
2010-06-04 11:50:00,35.78,35.78,35.7,35.7,40700.0,26.1049,26.1049,26.0465,26.0465,40700.0
2010-06-04 11:55:00,35.71,35.79,35.69,35.7,36900.0,26.0538,26.1122,26.0392,26.0465,36900.0
2010-06-04 12:00:00,35.67,35.68,35.41,35.41,38800.0,26.0246,26.0319,25.8349,25.8349,38800.0
2010-06-04 12:05:00,35.41,35.42,35.3,35.33,65000.0,25.8349,25.8422,25.7547,25.7765,65000.0
2010-06-04 12:10:00,35.33,35.39,35.32,35.38,29800.0,25.7765,25.8203,25.7692,25.813,29800.0
2010-06-04 12:15:00,35.38,35.39,35.26,35.28,37500.0,25.813,25.8203,25.7255,25.7401,37500.0
2010-06-04 12:20:00,35.27,35.32,35.25,35.28,23800.0,25.7328,25.7692,25.7182,25.7401,23800.0
2010-06-04 12:25:00,35.28,35.32,35.25,35.25,20100.0,25.7401,25.7692,25.7182,25.7182,20100.0
2010-06-04 12:30:00,35.26,35.26,35.11,35.13,34400.0,25.7255,25.7255,25.616,25.6306,34400.0
2010-06-04 12:35:00,35.12,35.13,35.07,35.08,37400.0,25.6233,25.6306,25.5868,25.5941,37400.0
2010-06-04 12:40:00,35.07,35.08,35.03,35.06,28100.0,25.5868,25.5941,25.5577,25.5796,28100.0
2010-06-04 12:45:00,35.06,35.12,35.05,35.12,31300.0,25.5796,25.6233,25.5723,25.6233,31300.0
2010-06-04 12:50:00,35.12,35.28,35.12,35.26,40000.0,25.6233,25.7401,25.6233,25.7255,40000.0
2010-06-04 12:55:00,35.27,35.3,35.21,35.29,28900.0,25.7328,25.7547,25.689,25.7474,28900.0
2010-06-04 13:00:00,35.3,35.35,35.29,35.34,55600.0,25.7547,25.7911,25.7474,25.7838,55600.0
2010-06-04 13:05:00,35.34,35.41,35.3,35.36,51300.0,25.7838,25.8349,25.7547,25.7984,51300.0
2010-06-04 13:10:00,35.36,35.38,35.28,35.31,55800.0,25.7984,25.813,25.7401,25.7619,55800.0
2010-06-04 13:15:00,35.3,35.33,35.25,35.33,43300.0,25.7547,25.7765,25.7182,25.7765,43300.0
2010-06-04 13:20:00,35.33,35.35,35.2,35.2,37900.0,25.7765,25.7911,25.6817,25.6817,37900.0
2010-06-04 13:25:00,35.21,35.25,35.16,35.22,33500.0,25.689,25.7182,25.6525,25.6963,33500.0
2010-06-04 13:30:00,35.2,35.27,35.2,35.24,22000.0,25.6817,25.7328,25.6817,25.7109,22000.0
2010-06-04 13:35:00,35.24,35.27,35.15,35.16,24700.0,25.7109,25.7328,25.6452,25.6525,24700.0
2010-06-04 13:40:00,35.15,35.25,35.13,35.24,45100.0,25.6452,25.7182,25.6306,25.7109,45100.0
2010-06-04 13:45:00,35.24,35.24,35.16,35.16,20800.0,25.7109,25.7109,25.6525,25.6525,20800.0
2010-06-04 13:50:00,35.16,35.19,35.07,35.07,38600.0,25.6525,25.6744,25.5868,25.5868,38600.0
2010-06-04 13:55:00,35.07,35.1,35.05,35.06,14900.0,25.5868,25.6087,25.5723,25.5796,14900.0
2010-06-04 14:00:00,35.06,35.12,35.04,35.05,30400.0,25.5796,25.6233,25.565,25.5723,30400.0
2010-06-04 14:05:00,35.05,35.07,34.96,34.97,50700.0,25.5723,25.5868,25.5066,25.5139,50700.0
2010-06-04 14:10:00,34.96,35.02,34.95,35.02,36700.0,25.5066,25.5504,25.4993,25.5504,36700.0
2010-06-04 14:15:00,35.02,35.04,34.96,34.97,26100.0,25.5504,25.565,25.5066,25.5139,26100.0
2010-06-04 14:20:00,34.98,35.11,34.96,34.98,36400.0,25.5212,25.616,25.5066,25.5212,36400.0
2010-06-04 14:25:00,34.98,34.99,34.88,34.95,62300.0,25.5212,25.5285,25.4482,25.4993,62300.0
2010-06-04 14:30:00,34.95,35.05,34.91,35.01,46400.0,25.4993,25.5723,25.4701,25.5431,46400.0
2010-06-04 14:35:00,35.0,35.02,34.9,34.9,44400.0,25.5358,25.5504,25.4628,25.4628,44400.0
2010-06-04 14:40:00,34.89,34.95,34.86,34.93,59800.0,25.4555,25.4993,25.4336,25.4847,59800.0
2010-06-04 14:45:00,34.94,34.98,34.85,34.87,93500.0,25.492,25.5212,25.4263,25.4409,93500.0
2010-06-04 14:50:00,34.87,34.92,34.83,34.92,102700.0,25.4409,25.4774,25.4117,25.4774,102700.0
2010-06-04 14:55:00,34.9,35.02,34.85,34.98,87000.0,25.4628,25.5504,25.4263,25.5212,87000.0
2010-06-04 15:00:00,34.98,35.03,34.9,35.0,80600.0,25.5212,25.5577,25.4628,25.5358,80600.0
2010-06-04 15:05:00,35.0,35.0,34.89,34.97,73800.0,25.5358,25.5358,25.4555,25.5139,73800.0
2010-06-04 15:10:00,34.97,35.04,34.94,34.98,54000.0,25.5139,25.565,25.492,25.5212,54000.0
2010-06-04 15:15:00,34.98,35.02,34.9,34.97,54100.0,25.5212,25.5504,25.4628,25.5139,54100.0
2010-06-04 15:20:00,34.97,35.02,34.84,34.86,55800.0,25.5139,25.5504,25.419,25.4336,55800.0
2010-06-04 15:25:00,34.86,34.87,34.73,34.77,71800.0,25.4336,25.4409,25.3388,25.368,71800.0
2010-06-04 15:30:00,34.78,34.86,34.77,34.82,86200.0,25.3753,25.4336,25.368,25.4044,86200.0
2010-06-04 15:35:00,34.84,34.9,34.79,34.84,105600.0,25.419,25.4628,25.3826,25.419,105600.0
2010-06-04 15:40:00,34.84,34.84,34.63,34.76,218500.0,25.419,25.419,25.2658,25.3607,218500.0
2010-06-04 15:45:00,34.76,34.87,34.7,34.81,184500.0,25.3607,25.4409,25.3169,25.3972,184500.0
2010-06-04 15:50:00,34.82,34.84,34.64,34.7,154400.0,25.4044,25.419,25.2731,25.3169,154400.0
2010-06-04 15:55:00,34.71,34.81,34.66,34.81,189700.0,25.3242,25.3972,25.2877,25.3972,189700.0
2010-06-07 09:30:00,35.0,35.15,34.71,34.81,77300.0,25.5358,25.6452,25.3242,25.3972,77300.0
2010-06-07 09:35:00,34.77,34.97,34.73,34.79,54700.0,25.368,25.5139,25.3388,25.3826,54700.0
2010-06-07 09:40:00,34.79,34.93,34.69,34.75,62900.0,25.3826,25.4847,25.3096,25.3534,62900.0
2010-06-07 09:45:00,34.74,35.13,34.71,35.11,38400.0,25.3461,25.6306,25.3242,25.616,38400.0
2010-06-07 09:50:00,35.13,35.48,35.08,35.38,72900.0,25.6306,25.886,25.5941,25.813,72900.0
2010-06-07 09:55:00,35.38,35.46,35.33,35.37,36400.0,25.813,25.8714,25.7765,25.8057,36400.0
2010-06-07 10:00:00,35.39,35.51,35.32,35.5,56800.0,25.8203,25.9079,25.7692,25.9006,56800.0
2010-06-07 10:05:00,35.5,35.56,35.4,35.52,69500.0,25.9006,25.9443,25.8276,25.9152,69500.0
2010-06-07 10:10:00,35.52,35.55,35.45,35.48,45400.0,25.9152,25.9371,25.8641,25.886,45400.0
2010-06-07 10:15:00,35.5,35.53,35.38,35.38,50400.0,25.9006,25.9225,25.813,25.813,50400.0
2010-06-07 10:20:00,35.39,35.42,35.28,35.41,47500.0,25.8203,25.8422,25.7401,25.8349,47500.0
2010-06-07 10:25:00,35.42,35.49,35.33,35.44,73500.0,25.8422,25.8933,25.7765,25.8568,73500.0
2010-06-07 10:30:00,35.45,35.47,35.4,35.42,60700.0,25.8641,25.8787,25.8276,25.8422,60700.0
2010-06-07 10:35:00,35.41,35.44,35.22,35.23,73700.0,25.8349,25.8568,25.6963,25.7036,73700.0
2010-06-07 10:40:00,35.23,35.32,35.21,35.23,27000.0,25.7036,25.7692,25.689,25.7036,27000.0
2010-06-07 10:45:00,35.22,35.27,35.12,35.23,74700.0,25.6963,25.7328,25.6233,25.7036,74700.0
2010-06-07 10:50:00,35.23,35.29,35.04,35.11,49100.0,25.7036,25.7474,25.565,25.616,49100.0
2010-06-07 10:55:00,35.11,35.11,34.89,34.97,78400.0,25.616,25.616,25.4555,25.5139,78400.0
2010-06-07 11:00:00,34.96,35.02,34.93,35.0,61000.0,25.5066,25.5504,25.4847,25.5358,61000.0
2010-06-07 11:05:00,34.99,35.03,34.92,35.0,69800.0,25.5285,25.5577,25.4774,25.5358,69800.0
2010-06-07 11:10:00,34.99,35.02,34.89,34.9,55200.0,25.5285,25.5504,25.4555,25.4628,55200.0
2010-06-07 11:15:00,34.89,34.95,34.84,34.85,75400.0,25.4555,25.4993,25.419,25.4263,75400.0
2010-06-07 11:20:00,34.86,34.91,34.79,34.81,27300.0,25.4336,25.4701,25.3826,25.3972,27300.0
2010-06-07 11:25:00,34.83,34.91,34.78,34.84,41400.0,25.4117,25.4701,25.3753,25.419,41400.0
2010-06-07 11:30:00,34.84,34.88,34.79,34.85,20000.0,25.419,25.4482,25.3826,25.4263,20000.0
2010-06-07 11:35:00,34.84,34.92,34.84,34.85,27500.0,25.419,25.4774,25.419,25.4263,27500.0
2010-06-07 11:40:00,34.85,35.01,34.84,34.99,38000.0,25.4263,25.5431,25.419,25.5285,38000.0
2010-06-07 11:45:00,34.98,35.01,34.89,34.96,51700.0,25.5212,25.5431,25.4555,25.5066,51700.0
2010-06-07 11:50:00,34.97,35.02,34.96,34.96,17700.0,25.5139,25.5504,25.5066,25.5066,17700.0
2010-06-07 11:55:00,34.96,35.03,34.92,35.02,11200.0,25.5066,25.5577,25.4774,25.5504,11200.0
2010-06-07 12:00:00,35.01,35.21,34.99,35.2,32500.0,25.5431,25.689,25.5285,25.6817,32500.0
2010-06-07 12:05:00,35.2,35.22,35.13,35.16,24700.0,25.6817,25.6963,25.6306,25.6525,24700.0
2010-06-07 12:10:00,35.16,35.18,35.09,35.15,18800.0,25.6525,25.6671,25.6014,25.6452,18800.0
2010-06-07 12:15:00,35.15,35.17,35.03,35.04,19000.0,25.6452,25.6598,25.5577,25.565,19000.0
2010-06-07 12:20:00,35.04,35.07,34.99,35.01,22300.0,25.565,25.5868,25.5285,25.5431,22300.0
2010-06-07 12:25:00,35.01,35.02,34.91,34.91,14800.0,25.5431,25.5504,25.4701,25.4701,14800.0
2010-06-07 12:30:00,34.9,34.95,34.9,34.93,35500.0,25.4628,25.4993,25.4628,25.4847,35500.0
2010-06-07 12:35:00,34.93,34.97,34.9,34.94,8200.0,25.4847,25.5139,25.4628,25.492,8200.0
2010-06-07 12:40:00,34.93,35.04,34.93,34.97,16200.0,25.4847,25.565,25.4847,25.5139,16200.0
2010-06-07 12:45:00,34.96,35.0,34.91,34.95,12200.0,25.5066,25.5358,25.4701,25.4993,12200.0
2010-06-07 12:50:00,34.95,35.1,34.95,35.1,18200.0,25.4993,25.6087,25.4993,25.6087,18200.0
2010-06-07 12:55:00,35.1,35.11,35.05,35.05,15800.0,25.6087,25.616,25.5723,25.5723,15800.0
2010-06-07 13:00:00,35.06,35.07,34.95,34.99,16300.0,25.5796,25.5868,25.4993,25.5285,16300.0
2010-06-07 13:05:00,34.99,35.03,34.94,35.0,12800.0,25.5285,25.5577,25.492,25.5358,12800.0
2010-06-07 13:10:00,35.0,35.0,34.96,34.96,11600.0,25.5358,25.5358,25.5066,25.5066,11600.0
2010-06-07 13:15:00,34.94,35.09,34.94,35.09,10900.0,25.492,25.6014,25.492,25.6014,10900.0
2010-06-07 13:20:00,35.06,35.11,35.01,35.01,13800.0,25.5796,25.616,25.5431,25.5431,13800.0
2010-06-07 13:25:00,35.01,35.08,35.01,35.07,11100.0,25.5431,25.5941,25.5431,25.5868,11100.0
2010-06-07 13:30:00,35.08,35.14,35.05,35.08,17800.0,25.5941,25.6379,25.5723,25.5941,17800.0
2010-06-07 13:35:00,35.08,35.11,34.96,34.98,10500.0,25.5941,25.616,25.5066,25.5212,10500.0
2010-06-07 13:40:00,34.98,35.01,34.9,34.9,14800.0,25.5212,25.5431,25.4628,25.4628,14800.0
2010-06-07 13:45:00,34.9,34.96,34.81,34.85,16800.0,25.4628,25.5066,25.3972,25.4263,16800.0
2010-06-07 13:50:00,34.86,34.88,34.81,34.85,18400.0,25.4336,25.4482,25.3972,25.4263,18400.0
2010-06-07 13:55:00,34.84,34.89,34.78,34.88,17700.0,25.419,25.4555,25.3753,25.4482,17700.0
2010-06-07 14:00:00,34.87,34.94,34.83,34.9,23700.0,25.4409,25.492,25.4117,25.4628,23700.0
2010-06-07 14:05:00,34.88,34.88,34.82,34.85,11000.0,25.4482,25.4482,25.4044,25.4263,11000.0
2010-06-07 14:10:00,34.85,34.87,34.8,34.81,16600.0,25.4263,25.4409,25.3899,25.3972,16600.0
2010-06-07 14:15:00,34.8,34.82,34.71,34.75,19700.0,25.3899,25.4044,25.3242,25.3534,19700.0
2010-06-07 14:20:00,34.74,34.79,34.66,34.68,20900.0,25.3461,25.3826,25.2877,25.3023,20900.0
2010-06-07 14:25:00,34.68,34.77,34.67,34.72,22800.0,25.3023,25.368,25.295,25.3315,22800.0
2010-06-07 14:30:00,34.72,34.77,34.59,34.59,31200.0,25.3315,25.368,25.2366,25.2366,31200.0
2010-06-07 14:35:00,34.59,34.69,34.58,34.63,33800.0,25.2366,25.3096,25.2293,25.2658,33800.0
2010-06-07 14:40:00,34.63,34.64,34.54,34.59,33500.0,25.2658,25.2731,25.2002,25.2366,33500.0
2010-06-07 14:45:00,34.59,34.59,34.38,34.47,29800.0,25.2366,25.2366,25.0834,25.1491,29800.0
2010-06-07 14:50:00,34.47,34.51,34.38,34.38,49300.0,25.1491,25.1783,25.0834,25.0834,49300.0
2010-06-07 14:55:00,34.39,34.41,34.25,34.29,128200.0,25.0907,25.1053,24.9886,25.0178,128200.0
2010-06-07 15:00:00,34.3,34.4,34.28,34.39,89300.0,25.0251,25.098,25.0105,25.0907,89300.0
2010-06-07 15:05:00,34.39,34.43,34.31,34.38,159900.0,25.0907,25.1199,25.0324,25.0834,159900.0
2010-06-07 15:10:00,34.38,34.38,34.19,34.2,67000.0,25.0834,25.0834,24.9448,24.9521,67000.0
2010-06-07 15:15:00,34.2,34.25,34.1,34.11,69000.0,24.9521,24.9886,24.8791,24.8864,69000.0
2010-06-07 15:20:00,34.11,34.11,33.98,34.04,73400.0,24.8864,24.8864,24.7916,24.8354,73400.0
2010-06-07 15:25:00,34.03,34.04,33.88,33.91,44300.0,24.8281,24.8354,24.7186,24.7405,44300.0
2010-06-07 15:30:00,33.9,33.92,33.85,33.89,46900.0,24.7332,24.7478,24.6967,24.7259,46900.0
2010-06-07 15:35:00,33.89,34.04,33.89,33.95,96800.0,24.7259,24.8354,24.7259,24.7697,96800.0
2010-06-07 15:40:00,33.94,33.96,33.75,33.83,184200.0,24.7624,24.777,24.6238,24.6822,184200.0
2010-06-07 15:45:00,33.83,33.86,33.75,33.81,182700.0,24.6822,24.704,24.6238,24.6676,182700.0
2010-06-07 15:50:00,33.8,33.83,33.72,33.78,157700.0,24.6603,24.6822,24.6019,24.6457,157700.0
2010-06-07 15:55:00,33.77,33.78,33.66,33.72,275600.0,24.6384,24.6457,24.5581,24.6019,275600.0
2010-06-08 09:30:00,33.85,33.94,33.7,33.84,46300.0,24.6967,24.7624,24.5873,24.6894,46300.0
2010-06-08 09:35:00,33.86,34.25,33.8,34.23,44800.0,24.704,24.9886,24.6603,24.974,44800.0
2010-06-08 09:40:00,34.19,34.3,34.15,34.19,33900.0,24.9448,25.0251,24.9156,24.9448,33900.0
2010-06-08 09:45:00,34.19,34.22,33.92,33.98,31400.0,24.9448,24.9667,24.7478,24.7916,31400.0
2010-06-08 09:50:00,33.96,34.0,33.66,33.8,53700.0,24.777,24.8062,24.5581,24.6603,53700.0
2010-06-08 09:55:00,33.78,33.85,33.54,33.71,48200.0,24.6457,24.6967,24.4706,24.5946,48200.0
2010-06-08 10:00:00,33.7,33.81,33.66,33.8,32100.0,24.5873,24.6676,24.5581,24.6603,32100.0
2010-06-08 10:05:00,33.8,33.99,33.8,33.94,31600.0,24.6603,24.7989,24.6603,24.7624,31600.0
2010-06-08 10:10:00,33.95,33.99,33.73,33.77,63500.0,24.7697,24.7989,24.6092,24.6384,63500.0
2010-06-08 10:15:00,33.77,33.78,33.59,33.6,33500.0,24.6384,24.6457,24.507,24.5143,33500.0
2010-06-08 10:20:00,33.6,33.6,33.48,33.55,34500.0,24.5143,24.5143,24.4268,24.4779,34500.0
2010-06-08 10:25:00,33.5,33.63,33.48,33.62,24200.0,24.4414,24.5362,24.4268,24.5289,24200.0
2010-06-08 10:30:00,33.61,33.61,33.44,33.45,84300.0,24.5216,24.5216,24.3976,24.4049,84300.0
2010-06-08 10:35:00,33.46,33.49,33.29,33.29,79300.0,24.4122,24.4341,24.2882,24.2882,79300.0
2010-06-08 10:40:00,33.28,33.3,33.07,33.08,87300.0,24.2809,24.2955,24.1277,24.135,87300.0
2010-06-08 10:45:00,33.1,33.12,32.95,32.97,57000.0,24.1495,24.1641,24.0401,24.0547,57000.0
2010-06-08 10:50:00,32.97,33.16,32.92,33.13,94000.0,24.0547,24.1933,24.0182,24.1714,94000.0
2010-06-08 10:55:00,33.14,33.25,33.13,33.22,60200.0,24.1787,24.259,24.1714,24.2371,60200.0
2010-06-08 11:00:00,33.22,33.23,33.15,33.18,78500.0,24.2371,24.2444,24.186,24.2079,78500.0
2010-06-08 11:05:00,33.18,33.21,33.0,33.11,54900.0,24.2079,24.2298,24.0766,24.1568,54900.0
2010-06-08 11:10:00,33.12,33.16,32.94,32.98,49400.0,24.1641,24.1933,24.0328,24.062,49400.0
2010-06-08 11:15:00,32.98,33.09,32.96,33.09,13600.0,24.062,24.1423,24.0474,24.1423,13600.0
2010-06-08 11:20:00,33.07,33.52,33.07,33.47,44700.0,24.1277,24.456,24.1277,24.4195,44700.0
2010-06-08 11:25:00,33.46,33.51,33.33,33.44,38000.0,24.4122,24.4487,24.3174,24.3976,38000.0
2010-06-08 11:30:00,33.43,33.6,33.39,33.58,32200.0,24.3903,24.5143,24.3611,24.4998,32200.0
2010-06-08 11:35:00,33.59,33.66,33.51,33.65,16300.0,24.507,24.5581,24.4487,24.5508,16300.0
2010-06-08 11:40:00,33.65,33.66,33.51,33.54,11700.0,24.5508,24.5581,24.4487,24.4706,11700.0
2010-06-08 11:45:00,33.54,33.71,33.5,33.71,37000.0,24.4706,24.5946,24.4414,24.5946,37000.0
2010-06-08 11:50:00,33.72,33.87,33.72,33.87,41600.0,24.6019,24.7113,24.6019,24.7113,41600.0
2010-06-08 11:55:00,33.86,33.99,33.81,33.84,24800.0,24.704,24.7989,24.6676,24.6894,24800.0
2010-06-08 12:00:00,33.84,33.9,33.74,33.75,20000.0,24.6894,24.7332,24.6165,24.6238,20000.0
2010-06-08 12:05:00,33.76,33.78,33.64,33.68,11500.0,24.6311,24.6457,24.5435,24.5727,11500.0
2010-06-08 12:10:00,33.69,33.71,33.63,33.67,21800.0,24.58,24.5946,24.5362,24.5654,21800.0
2010-06-08 12:15:00,33.66,33.73,33.6,33.72,21000.0,24.5581,24.6092,24.5143,24.6019,21000.0
2010-06-08 12:20:00,33.72,33.74,33.63,33.7,23900.0,24.6019,24.6165,24.5362,24.5873,23900.0
2010-06-08 12:25:00,33.71,33.71,33.58,33.58,16400.0,24.5946,24.5946,24.4998,24.4998,16400.0
2010-06-08 12:30:00,33.59,33.63,33.55,33.57,41600.0,24.507,24.5362,24.4779,24.4925,41600.0
2010-06-08 12:35:00,33.57,33.64,33.56,33.64,17200.0,24.4925,24.5435,24.4852,24.5435,17200.0
2010-06-08 12:40:00,33.65,33.77,33.63,33.7,23500.0,24.5508,24.6384,24.5362,24.5873,23500.0
2010-06-08 12:45:00,33.7,33.7,33.62,33.64,16300.0,24.5873,24.5873,24.5289,24.5435,16300.0
2010-06-08 12:50:00,33.63,33.8,33.63,33.8,17600.0,24.5362,24.6603,24.5362,24.6603,17600.0
2010-06-08 12:55:00,33.81,33.9,33.78,33.88,14300.0,24.6676,24.7332,24.6457,24.7186,14300.0
2010-06-08 13:00:00,33.88,33.93,33.87,33.9,13100.0,24.7186,24.7551,24.7113,24.7332,13100.0
2010-06-08 13:05:00,33.88,33.88,33.66,33.72,13100.0,24.7186,24.7186,24.5581,24.6019,13100.0
2010-06-08 13:10:00,33.7,33.74,33.57,33.58,12800.0,24.5873,24.6165,24.4925,24.4998,12800.0
2010-06-08 13:15:00,33.57,33.59,33.51,33.51,15400.0,24.4925,24.507,24.4487,24.4487,15400.0
2010-06-08 13:20:00,33.51,33.57,33.46,33.46,11800.0,24.4487,24.4925,24.4122,24.4122,11800.0
2010-06-08 13:25:00,33.46,33.56,33.44,33.5,16200.0,24.4122,24.4852,24.3976,24.4414,16200.0
2010-06-08 13:30:00,33.51,33.54,33.35,33.36,18100.0,24.4487,24.4706,24.3319,24.3392,18100.0
2010-06-08 13:35:00,33.35,33.38,33.32,33.36,18900.0,24.3319,24.3538,24.3101,24.3392,18900.0
2010-06-08 13:40:00,33.36,33.38,33.29,33.31,27600.0,24.3392,24.3538,24.2882,24.3028,27600.0
2010-06-08 13:45:00,33.31,33.32,33.14,33.15,29900.0,24.3028,24.3101,24.1787,24.186,29900.0
2010-06-08 13:50:00,33.14,33.21,33.1,33.17,18800.0,24.1787,24.2298,24.1495,24.2006,18800.0
2010-06-08 13:55:00,33.16,33.24,33.06,33.24,28400.0,24.1933,24.2517,24.1204,24.2517,28400.0
2010-06-08 14:00:00,33.25,33.38,33.25,33.36,34300.0,24.259,24.3538,24.259,24.3392,34300.0
2010-06-08 14:05:00,33.37,33.39,33.26,33.27,12300.0,24.3465,24.3611,24.2663,24.2736,12300.0
2010-06-08 14:10:00,33.29,33.29,33.19,33.24,24000.0,24.2882,24.2882,24.2152,24.2517,24000.0
2010-06-08 14:15:00,33.24,33.28,33.17,33.26,25400.0,24.2517,24.2809,24.2006,24.2663,25400.0
2010-06-08 14:20:00,33.26,33.4,33.25,33.4,48500.0,24.2663,24.3684,24.259,24.3684,48500.0
2010-06-08 14:25:00,33.4,33.43,33.35,33.36,75000.0,24.3684,24.3903,24.3319,24.3392,75000.0
2010-06-08 14:30:00,33.37,33.52,33.35,33.46,44500.0,24.3465,24.456,24.3319,24.4122,44500.0
2010-06-08 14:35:00,33.46,33.58,33.46,33.5,35300.0,24.4122,24.4998,24.4122,24.4414,35300.0
2010-06-08 14:40:00,33.48,33.55,33.46,33.5,73700.0,24.4268,24.4779,24.4122,24.4414,73700.0
2010-06-08 14:45:00,33.49,33.52,33.43,33.47,67600.0,24.4341,24.456,24.3903,24.4195,67600.0
2010-06-08 14:50:00,33.48,33.48,33.33,33.34,68600.0,24.4268,24.4268,24.3174,24.3247,68600.0
2010-06-08 14:55:00,33.33,33.48,33.33,33.37,59800.0,24.3174,24.4268,24.3174,24.3465,59800.0
2010-06-08 15:00:00,33.38,33.49,33.31,33.43,49000.0,24.3538,24.4341,24.3028,24.3903,49000.0
2010-06-08 15:05:00,33.44,33.54,33.41,33.49,54800.0,24.3976,24.4706,24.3757,24.4341,54800.0
2010-06-08 15:10:00,33.49,33.52,33.41,33.45,33000.0,24.4341,24.456,24.3757,24.4049,33000.0
2010-06-08 15:15:00,33.43,33.45,33.3,33.34,57500.0,24.3903,24.4049,24.2955,24.3247,57500.0
2010-06-08 15:20:00,33.36,33.51,33.36,33.43,38200.0,24.3392,24.4487,24.3392,24.3903,38200.0
2010-06-08 15:25:00,33.44,33.65,33.43,33.63,31700.0,24.3976,24.5508,24.3903,24.5362,31700.0
2010-06-08 15:30:00,33.63,33.72,33.59,33.63,51400.0,24.5362,24.6019,24.507,24.5362,51400.0
2010-06-08 15:35:00,33.62,33.81,33.59,33.8,91300.0,24.5289,24.6676,24.507,24.6603,91300.0
2010-06-08 15:40:00,33.81,33.86,33.71,33.85,82400.0,24.6676,24.704,24.5946,24.6967,82400.0
2010-06-08 15:45:00,33.85,33.87,33.7,33.74,102800.0,24.6967,24.7113,24.5873,24.6165,102800.0
2010-06-08 15:50:00,33.74,33.87,33.72,33.76,93300.0,24.6165,24.7113,24.6019,24.6311,93300.0
2010-06-08 15:55:00,33.76,33.8,33.71,33.79,130900.0,24.6311,24.6603,24.5946,24.653,130900.0
2010-06-09 09:30:00,34.01,34.57,34.01,34.5,64100.0,24.8135,25.2221,24.8135,25.171,64100.0
2010-06-09 09:35:00,34.5,34.54,34.22,34.46,102400.0,25.171,25.2002,24.9667,25.1418,102400.0
2010-06-09 09:40:00,34.48,34.67,34.4,34.66,51100.0,25.1564,25.295,25.098,25.2877,51100.0
2010-06-09 09:45:00,34.59,34.81,34.59,34.8,84900.0,25.2366,25.3972,25.2366,25.3899,84900.0
2010-06-09 09:50:00,34.82,34.83,34.56,34.56,53600.0,25.4044,25.4117,25.2148,25.2148,53600.0
2010-06-09 09:55:00,34.59,34.68,34.57,34.65,40800.0,25.2366,25.3023,25.2221,25.2804,40800.0
2010-06-09 10:00:00,34.66,34.77,34.51,34.51,55200.0,25.2877,25.368,25.1783,25.1783,55200.0
2010-06-09 10:05:00,34.54,34.56,34.33,34.33,36700.0,25.2002,25.2148,25.0469,25.0469,36700.0
2010-06-09 10:10:00,34.34,34.41,34.28,34.31,50200.0,25.0542,25.1053,25.0105,25.0324,50200.0
2010-06-09 10:15:00,34.33,34.51,34.31,34.31,66300.0,25.0469,25.1783,25.0324,25.0324,66300.0
2010-06-09 10:20:00,34.33,34.4,34.24,34.29,30900.0,25.0469,25.098,24.9813,25.0178,30900.0
2010-06-09 10:25:00,34.29,34.41,34.21,34.35,45300.0,25.0178,25.1053,24.9594,25.0615,45300.0
2010-06-09 10:30:00,34.33,34.42,34.29,34.38,33800.0,25.0469,25.1126,25.0178,25.0834,33800.0
2010-06-09 10:35:00,34.38,34.44,34.33,34.37,16200.0,25.0834,25.1272,25.0469,25.0761,16200.0
2010-06-09 10:40:00,34.33,34.46,34.28,34.45,45500.0,25.0469,25.1418,25.0105,25.1345,45500.0
2010-06-09 10:45:00,34.46,34.58,34.44,34.46,34500.0,25.1418,25.2293,25.1272,25.1418,34500.0
2010-06-09 10:50:00,34.45,34.65,34.45,34.65,21000.0,25.1345,25.2804,25.1345,25.2804,21000.0
2010-06-09 10:55:00,34.64,34.65,34.56,34.59,25000.0,25.2731,25.2804,25.2148,25.2366,25000.0
2010-06-09 11:00:00,34.6,34.88,34.59,34.85,47000.0,25.2439,25.4482,25.2366,25.4263,47000.0
2010-06-09 11:05:00,34.87,35.06,34.87,35.04,57600.0,25.4409,25.5796,25.4409,25.565,57600.0
2010-06-09 11:10:00,35.05,35.08,34.93,34.98,68300.0,25.5723,25.5941,25.4847,25.5212,68300.0
2010-06-09 11:15:00,35.0,35.09,34.98,35.0,23800.0,25.5358,25.6014,25.5212,25.5358,23800.0
2010-06-09 11:20:00,35.0,35.14,35.0,35.12,18800.0,25.5358,25.6379,25.5358,25.6233,18800.0
2010-06-09 11:25:00,35.1,35.24,35.09,35.21,29800.0,25.6087,25.7109,25.6014,25.689,29800.0
2010-06-09 11:30:00,35.2,35.28,35.18,35.25,41300.0,25.6817,25.7401,25.6671,25.7182,41300.0
2010-06-09 11:35:00,35.25,35.27,35.2,35.2,59000.0,25.7182,25.7328,25.6817,25.6817,59000.0
2010-06-09 11:40:00,35.21,35.35,35.2,35.25,57100.0,25.689,25.7911,25.6817,25.7182,57100.0
2010-06-09 11:45:00,35.26,35.32,35.25,35.29,94800.0,25.7255,25.7692,25.7182,25.7474,94800.0
2010-06-09 11:50:00,35.29,35.34,35.29,35.33,29400.0,25.7474,25.7838,25.7474,25.7765,29400.0
2010-06-09 11:55:00,35.32,35.33,35.23,35.26,54200.0,25.7692,25.7765,25.7036,25.7255,54200.0
2010-06-09 12:00:00,35.25,35.27,35.21,35.21,22200.0,25.7182,25.7328,25.689,25.689,22200.0
2010-06-09 12:05:00,35.21,35.21,35.11,35.15,17900.0,25.689,25.689,25.616,25.6452,17900.0
2010-06-09 12:10:00,35.14,35.19,35.13,35.15,24400.0,25.6379,25.6744,25.6306,25.6452,24400.0
2010-06-09 12:15:00,35.15,35.17,35.11,35.16,18900.0,25.6452,25.6598,25.616,25.6525,18900.0
2010-06-09 12:20:00,35.17,35.19,35.12,35.14,21400.0,25.6598,25.6744,25.6233,25.6379,21400.0
2010-06-09 12:25:00,35.15,35.22,35.15,35.2,52500.0,25.6452,25.6963,25.6452,25.6817,52500.0
2010-06-09 12:30:00,35.21,35.24,35.17,35.19,34000.0,25.689,25.7109,25.6598,25.6744,34000.0
2010-06-09 12:35:00,35.19,35.23,35.16,35.21,20500.0,25.6744,25.7036,25.6525,25.689,20500.0
2010-06-09 12:40:00,35.21,35.27,35.2,35.25,24100.0,25.689,25.7328,25.6817,25.7182,24100.0
2010-06-09 12:45:00,35.24,35.31,35.24,35.27,18700.0,25.7109,25.7619,25.7109,25.7328,18700.0
2010-06-09 12:50:00,35.29,35.34,35.26,35.31,21300.0,25.7474,25.7838,25.7255,25.7619,21300.0
2010-06-09 12:55:00,35.3,35.31,35.19,35.19,16200.0,25.7547,25.7619,25.6744,25.6744,16200.0
2010-06-09 13:00:00,35.18,35.21,35.14,35.15,54200.0,25.6671,25.689,25.6379,25.6452,54200.0
2010-06-09 13:05:00,35.17,35.24,35.17,35.21,36300.0,25.6598,25.7109,25.6598,25.689,36300.0
2010-06-09 13:10:00,35.22,35.25,35.2,35.23,11500.0,25.6963,25.7182,25.6817,25.7036,11500.0
2010-06-09 13:15:00,35.24,35.29,35.2,35.26,14200.0,25.7109,25.7474,25.6817,25.7255,14200.0
2010-06-09 13:20:00,35.25,35.27,35.19,35.24,17400.0,25.7182,25.7328,25.6744,25.7109,17400.0
2010-06-09 13:25:00,35.23,35.27,35.14,35.16,16100.0,25.7036,25.7328,25.6379,25.6525,16100.0
2010-06-09 13:30:00,35.14,35.19,35.07,35.09,27700.0,25.6379,25.6744,25.5868,25.6014,27700.0
2010-06-09 13:35:00,35.1,35.16,35.08,35.12,31500.0,25.6087,25.6525,25.5941,25.6233,31500.0
2010-06-09 13:40:00,35.12,35.23,35.1,35.22,47100.0,25.6233,25.7036,25.6087,25.6963,47100.0
2010-06-09 13:45:00,35.22,35.31,35.12,35.16,38700.0,25.6963,25.7619,25.6233,25.6525,38700.0
2010-06-09 13:50:00,35.15,35.28,35.13,35.23,23200.0,25.6452,25.7401,25.6306,25.7036,23200.0
2010-06-09 13:55:00,35.24,35.27,35.16,35.23,10900.0,25.7109,25.7328,25.6525,25.7036,10900.0
2010-06-09 14:00:00,35.24,35.3,35.11,35.13,33500.0,25.7109,25.7547,25.616,25.6306,33500.0
2010-06-09 14:05:00,35.12,35.12,34.93,34.96,73200.0,25.6233,25.6233,25.4847,25.5066,73200.0
2010-06-09 14:10:00,34.94,35.0,34.9,35.0,38600.0,25.492,25.5358,25.4628,25.5358,38600.0
2010-06-09 14:15:00,35.01,35.11,35.0,35.09,38000.0,25.5431,25.616,25.5358,25.6014,38000.0
2010-06-09 14:20:00,35.08,35.08,34.95,35.01,14100.0,25.5941,25.5941,25.4993,25.5431,14100.0
2010-06-09 14:25:00,34.97,35.07,34.93,35.04,16300.0,25.5139,25.5868,25.4847,25.565,16300.0
2010-06-09 14:30:00,35.05,35.08,34.98,34.99,16300.0,25.5723,25.5941,25.5212,25.5285,16300.0
2010-06-09 14:35:00,35.0,35.1,34.99,35.03,40300.0,25.5358,25.6087,25.5285,25.5577,40300.0
2010-06-09 14:40:00,35.02,35.03,34.88,34.91,13600.0,25.5504,25.5577,25.4482,25.4701,13600.0
2010-06-09 14:45:00,34.91,34.94,34.77,34.84,70100.0,25.4701,25.492,25.368,25.419,70100.0
2010-06-09 14:50:00,34.83,34.9,34.72,34.76,69400.0,25.4117,25.4628,25.3315,25.3607,69400.0
2010-06-09 14:55:00,34.76,34.76,34.59,34.6,34500.0,25.3607,25.3607,25.2366,25.2439,34500.0
2010-06-09 15:00:00,34.59,34.69,34.52,34.62,29300.0,25.2366,25.3096,25.1856,25.2585,29300.0
2010-06-09 15:05:00,34.63,34.7,34.61,34.68,19100.0,25.2658,25.3169,25.2512,25.3023,19100.0
2010-06-09 15:10:00,34.68,34.68,34.44,34.5,24900.0,25.3023,25.3023,25.1272,25.171,24900.0
2010-06-09 15:15:00,34.51,34.53,34.29,34.33,39400.0,25.1783,25.1929,25.0178,25.0469,39400.0
2010-06-09 15:20:00,34.3,34.37,34.19,34.34,41600.0,25.0251,25.0761,24.9448,25.0542,41600.0
2010-06-09 15:25:00,34.35,34.48,34.33,34.43,40200.0,25.0615,25.1564,25.0469,25.1199,40200.0
2010-06-09 15:30:00,34.44,34.46,34.3,34.3,42500.0,25.1272,25.1418,25.0251,25.0251,42500.0
2010-06-09 15:35:00,34.29,34.35,34.1,34.12,39100.0,25.0178,25.0615,24.8791,24.8937,39100.0
2010-06-09 15:40:00,34.12,34.21,34.05,34.07,57000.0,24.8937,24.9594,24.8427,24.8573,57000.0
2010-06-09 15:45:00,34.06,34.15,33.92,33.99,82100.0,24.85,24.9156,24.7478,24.7989,82100.0
2010-06-09 15:50:00,33.98,34.03,33.88,33.99,83800.0,24.7916,24.8281,24.7186,24.7989,83800.0
2010-06-09 15:55:00,34.0,34.14,33.95,34.13,173400.0,24.8062,24.9083,24.7697,24.901,173400.0
2010-06-10 09:30:00,34.82,35.28,34.82,35.25,36200.0,25.4044,25.7401,25.4044,25.7182,36200.0
2010-06-10 09:35:00,35.25,35.29,35.06,35.1,56000.0,25.7182,25.7474,25.5796,25.6087,56000.0
2010-06-10 09:40:00,35.09,35.16,35.03,35.03,40300.0,25.6014,25.6525,25.5577,25.5577,40300.0
2010-06-10 09:45:00,35.05,35.19,35.02,35.15,48400.0,25.5723,25.6744,25.5504,25.6452,48400.0
2010-06-10 09:50:00,35.16,35.45,35.15,35.34,31000.0,25.6525,25.8641,25.6452,25.7838,31000.0
2010-06-10 09:55:00,35.37,35.53,35.36,35.49,67700.0,25.8057,25.9225,25.7984,25.8933,67700.0
2010-06-10 10:00:00,35.5,35.67,35.5,35.55,67700.0,25.9006,26.0246,25.9006,25.9371,67700.0
2010-06-10 10:05:00,35.55,35.62,35.49,35.52,57000.0,25.9371,25.9881,25.8933,25.9152,57000.0
2010-06-10 10:10:00,35.49,35.56,35.35,35.41,37600.0,25.8933,25.9443,25.7911,25.8349,37600.0
2010-06-10 10:15:00,35.42,35.44,35.27,35.29,28800.0,25.8422,25.8568,25.7328,25.7474,28800.0
2010-06-10 10:20:00,35.27,35.29,35.1,35.15,36700.0,25.7328,25.7474,25.6087,25.6452,36700.0
2010-06-10 10:25:00,35.13,35.18,35.04,35.17,36600.0,25.6306,25.6671,25.565,25.6598,36600.0
2010-06-10 10:30:00,35.17,35.35,35.15,35.34,25800.0,25.6598,25.7911,25.6452,25.7838,25800.0
2010-06-10 10:35:00,35.34,35.35,35.21,35.27,19800.0,25.7838,25.7911,25.689,25.7328,19800.0
2010-06-10 10:40:00,35.27,35.41,35.24,35.41,57300.0,25.7328,25.8349,25.7109,25.8349,57300.0
2010-06-10 10:45:00,35.39,35.4,35.34,35.38,20200.0,25.8203,25.8276,25.7838,25.813,20200.0
2010-06-10 10:50:00,35.38,35.42,35.34,35.42,16500.0,25.813,25.8422,25.7838,25.8422,16500.0
2010-06-10 10:55:00,35.43,35.47,35.35,35.39,60300.0,25.8495,25.8787,25.7911,25.8203,60300.0
2010-06-10 11:00:00,35.39,35.47,35.38,35.45,16400.0,25.8203,25.8787,25.813,25.8641,16400.0
2010-06-10 11:05:00,35.46,35.53,35.46,35.51,24900.0,25.8714,25.9225,25.8714,25.9079,24900.0
2010-06-10 11:10:00,35.51,35.56,35.47,35.55,15100.0,25.9079,25.9443,25.8787,25.9371,15100.0
2010-06-10 11:15:00,35.55,35.6,35.54,35.57,16300.0,25.9371,25.9735,25.9298,25.9516,16300.0
2010-06-10 11:20:00,35.57,35.61,35.54,35.59,10500.0,25.9516,25.9808,25.9298,25.9662,10500.0
2010-06-10 11:25:00,35.6,35.6,35.5,35.54,13700.0,25.9735,25.9735,25.9006,25.9298,13700.0
2010-06-10 11:30:00,35.53,35.54,35.33,35.34,31500.0,25.9225,25.9298,25.7765,25.7838,31500.0
2010-06-10 11:35:00,35.31,35.36,35.27,35.36,18300.0,25.7619,25.7984,25.7328,25.7984,18300.0
2010-06-10 11:40:00,35.34,35.35,35.24,35.25,22600.0,25.7838,25.7911,25.7109,25.7182,22600.0
2010-06-10 11:45:00,35.25,35.29,35.2,35.26,27000.0,25.7182,25.7474,25.6817,25.7255,27000.0
2010-06-10 11:50:00,35.26,35.34,35.23,35.31,53900.0,25.7255,25.7838,25.7036,25.7619,53900.0
2010-06-10 11:55:00,35.3,35.33,35.25,35.31,19200.0,25.7547,25.7765,25.7182,25.7619,19200.0
2010-06-10 12:00:00,35.3,35.32,35.05,35.07,23500.0,25.7547,25.7692,25.5723,25.5868,23500.0
2010-06-10 12:05:00,35.07,35.09,35.0,35.02,22600.0,25.5868,25.6014,25.5358,25.5504,22600.0
2010-06-10 12:10:00,35.02,35.08,35.01,35.05,18300.0,25.5504,25.5941,25.5431,25.5723,18300.0
2010-06-10 12:15:00,35.04,35.14,35.01,35.02,37100.0,25.565,25.6379,25.5431,25.5504,37100.0
2010-06-10 12:20:00,35.02,35.11,35.02,35.07,45000.0,25.5504,25.616,25.5504,25.5868,45000.0
2010-06-10 12:25:00,35.07,35.13,35.06,35.1,30900.0,25.5868,25.6306,25.5796,25.6087,30900.0
2010-06-10 12:30:00,35.1,35.17,35.07,35.1,16200.0,25.6087,25.6598,25.5868,25.6087,16200.0
2010-06-10 12:35:00,35.11,35.16,35.04,35.16,48200.0,25.616,25.6525,25.565,25.6525,48200.0
2010-06-10 12:40:00,35.18,35.19,35.07,35.08,23100.0,25.6671,25.6744,25.5868,25.5941,23100.0
2010-06-10 12:45:00,35.07,35.09,35.01,35.06,29300.0,25.5868,25.6014,25.5431,25.5796,29300.0
2010-06-10 12:50:00,35.05,35.18,35.03,35.14,25300.0,25.5723,25.6671,25.5577,25.6379,25300.0
2010-06-10 12:55:00,35.14,35.16,35.06,35.16,18700.0,25.6379,25.6525,25.5796,25.6525,18700.0
2010-06-10 13:00:00,35.15,35.15,35.02,35.03,27900.0,25.6452,25.6452,25.5504,25.5577,27900.0
2010-06-10 13:05:00,35.04,35.06,35.01,35.05,18100.0,25.565,25.5796,25.5431,25.5723,18100.0
2010-06-10 13:10:00,35.03,35.09,35.01,35.06,15000.0,25.5577,25.6014,25.5431,25.5796,15000.0
2010-06-10 13:15:00,35.06,35.08,35.01,35.02,24400.0,25.5796,25.5941,25.5431,25.5504,24400.0
2010-06-10 13:20:00,35.03,35.07,35.01,35.06,32900.0,25.5577,25.5868,25.5431,25.5796,32900.0
2010-06-10 13:25:00,35.07,35.14,35.03,35.11,13800.0,25.5868,25.6379,25.5577,25.616,13800.0
2010-06-10 13:30:00,35.12,35.21,35.11,35.19,17000.0,25.6233,25.689,25.616,25.6744,17000.0
2010-06-10 13:35:00,35.18,35.21,35.16,35.21,10100.0,25.6671,25.689,25.6525,25.689,10100.0
2010-06-10 13:40:00,35.21,35.22,35.18,35.22,16700.0,25.689,25.6963,25.6671,25.6963,16700.0
2010-06-10 13:45:00,35.22,35.34,35.22,35.32,19600.0,25.6963,25.7838,25.6963,25.7692,19600.0
2010-06-10 13:50:00,35.33,35.33,35.27,35.31,23700.0,25.7765,25.7765,25.7328,25.7619,23700.0
2010-06-10 13:55:00,35.29,35.33,35.28,35.32,13100.0,25.7474,25.7765,25.7401,25.7692,13100.0
2010-06-10 14:00:00,35.31,35.31,35.25,35.27,19600.0,25.7619,25.7619,25.7182,25.7328,19600.0
2010-06-10 14:05:00,35.26,35.26,35.15,35.19,17200.0,25.7255,25.7255,25.6452,25.6744,17200.0
2010-06-10 14:10:00,35.2,35.22,35.13,35.16,9700.0,25.6817,25.6963,25.6306,25.6525,9700.0
2010-06-10 14:15:00,35.15,35.28,35.15,35.25,26100.0,25.6452,25.7401,25.6452,25.7182,26100.0
2010-06-10 14:20:00,35.25,35.33,35.24,35.25,13800.0,25.7182,25.7765,25.7109,25.7182,13800.0
2010-06-10 14:25:00,35.26,35.3,35.26,35.27,3700.0,25.7255,25.7547,25.7255,25.7328,3700.0
2010-06-10 14:30:00,35.28,35.38,35.28,35.38,30400.0,25.7401,25.813,25.7401,25.813,30400.0
2010-06-10 14:35:00,35.37,35.5,35.37,35.46,37400.0,25.8057,25.9006,25.8057,25.8714,37400.0
2010-06-10 14:40:00,35.47,35.64,35.46,35.63,28400.0,25.8787,26.0027,25.8714,25.9954,28400.0
2010-06-10 14:45:00,35.63,35.65,35.56,35.62,36200.0,25.9954,26.01,25.9443,25.9881,36200.0
2010-06-10 14:50:00,35.6,35.64,35.56,35.61,33600.0,25.9735,26.0027,25.9443,25.9808,33600.0
2010-06-10 14:55:00,35.61,35.67,35.59,35.6,64800.0,25.9808,26.0246,25.9662,25.9735,64800.0
2010-06-10 15:00:00,35.6,35.66,35.56,35.58,58900.0,25.9735,26.0173,25.9443,25.9589,58900.0
2010-06-10 15:05:00,35.58,35.69,35.58,35.65,78900.0,25.9589,26.0392,25.9589,26.01,78900.0
2010-06-10 15:10:00,35.65,35.71,35.6,35.6,72300.0,26.01,26.0538,25.9735,25.9735,72300.0
2010-06-10 15:15:00,35.59,35.68,35.54,35.68,53700.0,25.9662,26.0319,25.9298,26.0319,53700.0
2010-06-10 15:20:00,35.68,35.76,35.66,35.71,66500.0,26.0319,26.0903,26.0173,26.0538,66500.0
2010-06-10 15:25:00,35.72,35.78,35.69,35.77,121100.0,26.0611,26.1049,26.0392,26.0976,121100.0
2010-06-10 15:30:00,35.77,35.84,35.76,35.83,166300.0,26.0976,26.1486,26.0903,26.1413,166300.0
2010-06-10 15:35:00,35.84,35.86,35.77,35.83,150100.0,26.1486,26.1632,26.0976,26.1413,150100.0
2010-06-10 15:40:00,35.83,35.84,35.76,35.82,120800.0,26.1413,26.1486,26.0903,26.134,120800.0
2010-06-10 15:45:00,35.82,35.84,35.78,35.82,117300.0,26.134,26.1486,26.1049,26.134,117300.0
2010-06-10 15:50:00,35.82,35.88,35.8,35.86,176100.0,26.134,26.1778,26.1195,26.1632,176100.0
2010-06-10 15:55:00,35.85,35.94,35.84,35.9,247300.0,26.1559,26.2216,26.1486,26.1924,247300.0
2010-06-11 09:30:00,34.8,35.26,34.8,35.06,49300.0,25.3899,25.7255,25.3899,25.5796,49300.0
2010-06-11 09:35:00,35.05,35.36,35.0,35.28,58600.0,25.5723,25.7984,25.5358,25.7401,58600.0
2010-06-11 09:40:00,35.27,35.64,35.27,35.59,43300.0,25.7328,26.0027,25.7328,25.9662,43300.0
2010-06-11 09:45:00,35.57,35.71,35.53,35.56,56100.0,25.9516,26.0538,25.9225,25.9443,56100.0
2010-06-11 09:50:00,35.56,35.76,35.56,35.71,64300.0,25.9443,26.0903,25.9443,26.0538,64300.0
2010-06-11 09:55:00,35.71,36.0,35.7,35.98,72400.0,26.0538,26.2654,26.0465,26.2508,72400.0
2010-06-11 10:00:00,35.98,35.99,35.8,35.86,90300.0,26.2508,26.2581,26.1195,26.1632,90300.0
2010-06-11 10:05:00,35.86,36.23,35.84,36.14,52200.0,26.1632,26.4332,26.1486,26.3675,52200.0
2010-06-11 10:10:00,36.14,36.4,36.14,36.33,139900.0,26.3675,26.5572,26.3675,26.5061,139900.0
2010-06-11 10:15:00,36.35,36.35,36.22,36.24,207800.0,26.5207,26.5207,26.4259,26.4405,207800.0
2010-06-11 10:20:00,36.23,36.29,36.17,36.25,43200.0,26.4332,26.477,26.3894,26.4478,43200.0
2010-06-11 10:25:00,36.25,36.37,36.22,36.36,61900.0,26.4478,26.5353,26.4259,26.528,61900.0
2010-06-11 10:30:00,36.36,36.62,36.33,36.58,134100.0,26.528,26.7177,26.5061,26.6885,134100.0
2010-06-11 10:35:00,36.58,36.59,36.38,36.38,56900.0,26.6885,26.6958,26.5426,26.5426,56900.0
2010-06-11 10:40:00,36.4,36.42,36.32,36.33,43500.0,26.5572,26.5718,26.4988,26.5061,43500.0
2010-06-11 10:45:00,36.33,36.43,36.29,36.42,37300.0,26.5061,26.5791,26.477,26.5718,37300.0
2010-06-11 10:50:00,36.44,36.47,36.2,36.24,40700.0,26.5864,26.6083,26.4113,26.4405,40700.0
2010-06-11 10:55:00,36.23,36.25,36.12,36.18,24600.0,26.4332,26.4478,26.3529,26.3967,24600.0
2010-06-11 11:00:00,36.17,36.23,36.11,36.15,39100.0,26.3894,26.4332,26.3456,26.3748,39100.0
2010-06-11 11:05:00,36.14,36.14,35.95,36.01,42800.0,26.3675,26.3675,26.2289,26.2727,42800.0
2010-06-11 11:10:00,36.01,36.09,35.96,35.99,41500.0,26.2727,26.331,26.2362,26.2581,41500.0
2010-06-11 11:15:00,35.99,35.99,35.86,35.93,78300.0,26.2581,26.2581,26.1632,26.2143,78300.0
2010-06-11 11:20:00,35.92,35.99,35.9,35.96,36700.0,26.207,26.2581,26.1924,26.2362,36700.0
2010-06-11 11:25:00,35.95,35.99,35.85,35.94,54500.0,26.2289,26.2581,26.1559,26.2216,54500.0
2010-06-11 11:30:00,35.94,36.01,35.94,35.94,19800.0,26.2216,26.2727,26.2216,26.2216,19800.0
2010-06-11 11:35:00,35.95,36.01,35.91,35.96,43100.0,26.2289,26.2727,26.1997,26.2362,43100.0
2010-06-11 11:40:00,35.97,35.99,35.91,35.92,45700.0,26.2435,26.2581,26.1997,26.207,45700.0
2010-06-11 11:45:00,35.92,35.99,35.9,35.95,26200.0,26.207,26.2581,26.1924,26.2289,26200.0
2010-06-11 11:50:00,35.95,36.07,35.93,35.96,19900.0,26.2289,26.3164,26.2143,26.2362,19900.0
2010-06-11 11:55:00,35.96,36.02,35.92,35.98,40700.0,26.2362,26.28,26.207,26.2508,40700.0
2010-06-11 12:00:00,35.99,36.03,35.94,35.95,26900.0,26.2581,26.2873,26.2216,26.2289,26900.0
2010-06-11 12:05:00,35.95,35.97,35.9,35.93,17200.0,26.2289,26.2435,26.1924,26.2143,17200.0
2010-06-11 12:10:00,35.93,35.94,35.81,35.89,23400.0,26.2143,26.2216,26.1267,26.1851,23400.0
2010-06-11 12:15:00,35.89,35.89,35.8,35.87,9900.0,26.1851,26.1851,26.1195,26.1705,9900.0
2010-06-11 12:20:00,35.87,35.87,35.69,35.69,10900.0,26.1705,26.1705,26.0392,26.0392,10900.0
2010-06-11 12:25:00,35.69,35.69,35.58,35.61,24900.0,26.0392,26.0392,25.9589,25.9808,24900.0
2010-06-11 12:30:00,35.6,35.6,35.5,35.56,18200.0,25.9735,25.9735,25.9006,25.9443,18200.0
2010-06-11 12:35:00,35.56,35.61,35.55,35.57,16700.0,25.9443,25.9808,25.9371,25.9516,16700.0
2010-06-11 12:40:00,35.59,35.66,35.55,35.62,18300.0,25.9662,26.0173,25.9371,25.9881,18300.0
2010-06-11 12:45:00,35.63,35.7,35.63,35.66,18300.0,25.9954,26.0465,25.9954,26.0173,18300.0
2010-06-11 12:50:00,35.66,35.67,35.61,35.63,7000.0,26.0173,26.0246,25.9808,25.9954,7000.0
2010-06-11 12:55:00,35.65,35.67,35.62,35.63,11400.0,26.01,26.0246,25.9881,25.9954,11400.0
2010-06-11 13:00:00,35.63,35.67,35.63,35.65,9600.0,25.9954,26.0246,25.9954,26.01,9600.0
2010-06-11 13:05:00,35.68,35.77,35.68,35.76,7700.0,26.0319,26.0976,26.0319,26.0903,7700.0
2010-06-11 13:10:00,35.74,35.81,35.74,35.79,15800.0,26.0757,26.1267,26.0757,26.1122,15800.0
2010-06-11 13:15:00,35.79,35.81,35.76,35.76,79200.0,26.1122,26.1267,26.0903,26.0903,79200.0
2010-06-11 13:20:00,35.76,35.76,35.62,35.64,52600.0,26.0903,26.0903,25.9881,26.0027,52600.0
2010-06-11 13:25:00,35.64,35.69,35.64,35.65,9000.0,26.0027,26.0392,26.0027,26.01,9000.0
2010-06-11 13:30:00,35.66,35.7,35.63,35.65,20400.0,26.0173,26.0465,25.9954,26.01,20400.0
2010-06-11 13:35:00,35.64,35.71,35.61,35.68,57400.0,26.0027,26.0538,25.9808,26.0319,57400.0
2010-06-11 13:40:00,35.66,35.67,35.62,35.66,33500.0,26.0173,26.0246,25.9881,26.0173,33500.0
2010-06-11 13:45:00,35.66,35.7,35.55,35.55,12700.0,26.0173,26.0465,25.9371,25.9371,12700.0
2010-06-11 13:50:00,35.55,35.55,35.5,35.52,10800.0,25.9371,25.9371,25.9006,25.9152,10800.0
2010-06-11 13:55:00,35.53,35.59,35.48,35.49,14600.0,25.9225,25.9662,25.886,25.8933,14600.0
2010-06-11 14:00:00,35.49,35.6,35.47,35.56,28500.0,25.8933,25.9735,25.8787,25.9443,28500.0
2010-06-11 14:05:00,35.56,35.58,35.5,35.55,13500.0,25.9443,25.9589,25.9006,25.9371,13500.0
2010-06-11 14:10:00,35.55,35.56,35.47,35.47,14100.0,25.9371,25.9443,25.8787,25.8787,14100.0
2010-06-11 14:15:00,35.48,35.5,35.41,35.42,18700.0,25.886,25.9006,25.8349,25.8422,18700.0
2010-06-11 14:20:00,35.4,35.45,35.4,35.42,14300.0,25.8276,25.8641,25.8276,25.8422,14300.0
2010-06-11 14:25:00,35.42,35.44,35.41,35.44,12900.0,25.8422,25.8568,25.8349,25.8568,12900.0
2010-06-11 14:30:00,35.43,35.52,35.43,35.52,17000.0,25.8495,25.9152,25.8495,25.9152,17000.0
2010-06-11 14:35:00,35.52,35.53,35.46,35.48,18400.0,25.9152,25.9225,25.8714,25.886,18400.0
2010-06-11 14:40:00,35.47,35.47,35.4,35.44,8700.0,25.8787,25.8787,25.8276,25.8568,8700.0
2010-06-11 14:45:00,35.45,35.58,35.45,35.53,32500.0,25.8641,25.9589,25.8641,25.9225,32500.0
2010-06-11 14:50:00,35.53,35.57,35.49,35.51,24400.0,25.9225,25.9516,25.8933,25.9079,24400.0
2010-06-11 14:55:00,35.5,35.52,35.47,35.5,32600.0,25.9006,25.9152,25.8787,25.9006,32600.0
2010-06-11 15:00:00,35.51,35.59,35.5,35.55,25300.0,25.9079,25.9662,25.9006,25.9371,25300.0
2010-06-11 15:05:00,35.55,35.55,35.49,35.52,36600.0,25.9371,25.9371,25.8933,25.9152,36600.0
2010-06-11 15:10:00,35.52,35.54,35.49,35.53,46900.0,25.9152,25.9298,25.8933,25.9225,46900.0
2010-06-11 15:15:00,35.52,35.6,35.52,35.54,24600.0,25.9152,25.9735,25.9152,25.9298,24600.0
2010-06-11 15:20:00,35.54,35.56,35.5,35.56,30300.0,25.9298,25.9443,25.9006,25.9443,30300.0
2010-06-11 15:25:00,35.56,35.69,35.56,35.64,33700.0,25.9443,26.0392,25.9443,26.0027,33700.0
2010-06-11 15:30:00,35.64,35.74,35.62,35.7,39200.0,26.0027,26.0757,25.9881,26.0465,39200.0
2010-06-11 15:35:00,35.7,35.79,35.68,35.79,33500.0,26.0465,26.1122,26.0319,26.1122,33500.0
2010-06-11 15:40:00,35.79,35.9,35.79,35.87,55400.0,26.1122,26.1924,26.1122,26.1705,55400.0
2010-06-11 15:45:00,35.88,36.0,35.86,35.99,244000.0,26.1778,26.2654,26.1632,26.2581,244000.0
2010-06-11 15:50:00,35.98,36.02,35.9,35.98,157700.0,26.2508,26.28,26.1924,26.2508,157700.0
2010-06-11 15:55:00,35.98,36.05,35.95,36.01,150900.0,26.2508,26.3018,26.2289,26.2727,150900.0
2010-06-14 09:30:00,36.37,36.5,36.25,36.27,44600.0,26.5353,26.6302,26.4478,26.4624,44600.0
2010-06-14 09:35:00,36.26,36.3,36.08,36.19,39400.0,26.4551,26.4842,26.3237,26.404,39400.0
2010-06-14 09:40:00,36.15,36.22,36.05,36.22,24700.0,26.3748,26.4259,26.3018,26.4259,24700.0
2010-06-14 09:45:00,36.19,36.43,36.15,36.42,22300.0,26.404,26.5791,26.3748,26.5718,22300.0
2010-06-14 09:50:00,36.41,36.41,36.29,36.29,20300.0,26.5645,26.5645,26.477,26.477,20300.0
2010-06-14 09:55:00,36.29,36.37,36.26,36.36,30700.0,26.477,26.5353,26.4551,26.528,30700.0
2010-06-14 10:00:00,36.36,36.43,36.34,36.42,16400.0,26.528,26.5791,26.5134,26.5718,16400.0
2010-06-14 10:05:00,36.41,36.49,36.4,36.49,23100.0,26.5645,26.6229,26.5572,26.6229,23100.0
2010-06-14 10:10:00,36.49,36.65,36.47,36.59,36300.0,26.6229,26.7396,26.6083,26.6958,36300.0
2010-06-14 10:15:00,36.6,36.69,36.58,36.6,68100.0,26.7031,26.7688,26.6885,26.7031,68100.0
2010-06-14 10:20:00,36.58,36.65,36.5,36.5,32800.0,26.6885,26.7396,26.6302,26.6302,32800.0
2010-06-14 10:25:00,36.48,36.53,36.4,36.45,19300.0,26.6156,26.6521,26.5572,26.5937,19300.0
2010-06-14 10:30:00,36.47,36.53,36.45,36.46,35300.0,26.6083,26.6521,26.5937,26.601,35300.0
2010-06-14 10:35:00,36.48,36.5,36.42,36.43,19400.0,26.6156,26.6302,26.5718,26.5791,19400.0
2010-06-14 10:40:00,36.44,36.48,36.41,36.45,20600.0,26.5864,26.6156,26.5645,26.5937,20600.0
2010-06-14 10:45:00,36.44,36.5,36.41,36.47,22000.0,26.5864,26.6302,26.5645,26.6083,22000.0
2010-06-14 10:50:00,36.49,36.55,36.49,36.52,25700.0,26.6229,26.6666,26.6229,26.6448,25700.0
2010-06-14 10:55:00,36.52,36.76,36.52,36.71,31000.0,26.6448,26.8199,26.6448,26.7834,31000.0
2010-06-14 11:00:00,36.71,36.88,36.68,36.85,59100.0,26.7834,26.9074,26.7615,26.8855,59100.0
2010-06-14 11:05:00,36.85,37.0,36.84,37.0,52000.0,26.8855,26.995,26.8782,26.995,52000.0
2010-06-14 11:10:00,36.97,37.01,36.94,36.98,38700.0,26.9731,27.0023,26.9512,26.9804,38700.0
2010-06-14 11:15:00,36.97,37.01,36.94,36.98,25900.0,26.9731,27.0023,26.9512,26.9804,25900.0
2010-06-14 11:20:00,36.96,37.06,36.96,37.01,41200.0,26.9658,27.0387,26.9658,27.0023,41200.0
2010-06-14 11:25:00,37.03,37.04,36.96,36.96,40700.0,27.0169,27.0241,26.9658,26.9658,40700.0
2010-06-14 11:30:00,36.96,36.99,36.95,36.98,32100.0,26.9658,26.9877,26.9585,26.9804,32100.0
2010-06-14 11:35:00,36.96,37.0,36.95,36.96,23600.0,26.9658,26.995,26.9585,26.9658,23600.0
2010-06-14 11:40:00,36.94,37.0,36.92,36.97,25200.0,26.9512,26.995,26.9366,26.9731,25200.0
2010-06-14 11:45:00,36.98,37.03,36.95,36.98,25600.0,26.9804,27.0169,26.9585,26.9804,25600.0
2010-06-14 11:50:00,36.99,37.03,36.98,37.0,20500.0,26.9877,27.0169,26.9804,26.995,20500.0
2010-06-14 11:55:00,36.98,37.03,36.94,36.96,40400.0,26.9804,27.0169,26.9512,26.9658,40400.0
2010-06-14 12:00:00,36.96,36.96,36.87,36.88,40200.0,26.9658,26.9658,26.9001,26.9074,40200.0
2010-06-14 12:05:00,36.88,36.89,36.75,36.78,33600.0,26.9074,26.9147,26.8126,26.8345,33600.0
2010-06-14 12:10:00,36.81,36.86,36.76,36.82,26400.0,26.8563,26.8928,26.8199,26.8636,26400.0
2010-06-14 12:15:00,36.84,36.86,36.73,36.75,19500.0,26.8782,26.8928,26.798,26.8126,19500.0
2010-06-14 12:20:00,36.76,36.84,36.73,36.81,19500.0,26.8199,26.8782,26.798,26.8563,19500.0
2010-06-14 12:25:00,36.78,36.82,36.75,36.82,37700.0,26.8345,26.8636,26.8126,26.8636,37700.0
2010-06-14 12:30:00,36.81,36.81,36.74,36.74,50700.0,26.8563,26.8563,26.8053,26.8053,50700.0
2010-06-14 12:35:00,36.74,36.75,36.66,36.66,23700.0,26.8053,26.8126,26.7469,26.7469,23700.0
2010-06-14 12:40:00,36.67,36.7,36.65,36.65,31600.0,26.7542,26.7761,26.7396,26.7396,31600.0
2010-06-14 12:45:00,36.66,36.68,36.56,36.56,69300.0,26.7469,26.7615,26.6739,26.6739,69300.0
2010-06-14 12:50:00,36.58,36.6,36.5,36.55,27100.0,26.6885,26.7031,26.6302,26.6666,27100.0
2010-06-14 12:55:00,36.55,36.58,36.46,36.47,25200.0,26.6666,26.6885,26.601,26.6083,25200.0
2010-06-14 13:00:00,36.47,36.51,36.46,36.49,22000.0,26.6083,26.6375,26.601,26.6229,22000.0
2010-06-14 13:05:00,36.48,36.56,36.46,36.51,39200.0,26.6156,26.6739,26.601,26.6375,39200.0
2010-06-14 13:10:00,36.49,36.55,36.46,36.47,47800.0,26.6229,26.6666,26.601,26.6083,47800.0
2010-06-14 13:15:00,36.46,36.55,36.45,36.5,25600.0,26.601,26.6666,26.5937,26.6302,25600.0
2010-06-14 13:20:00,36.48,36.57,36.47,36.52,31400.0,26.6156,26.6812,26.6083,26.6448,31400.0
2010-06-14 13:25:00,36.52,36.59,36.46,36.52,41000.0,26.6448,26.6958,26.601,26.6448,41000.0
2010-06-14 13:30:00,36.52,36.56,36.48,36.52,17800.0,26.6448,26.6739,26.6156,26.6448,17800.0
2010-06-14 13:35:00,36.51,36.62,36.5,36.59,24600.0,26.6375,26.7177,26.6302,26.6958,24600.0
2010-06-14 13:40:00,36.59,36.6,36.51,36.54,19300.0,26.6958,26.7031,26.6375,26.6593,19300.0
2010-06-14 13:45:00,36.54,36.56,36.5,36.5,16000.0,26.6593,26.6739,26.6302,26.6302,16000.0
2010-06-14 13:50:00,36.5,36.51,36.45,36.45,38300.0,26.6302,26.6375,26.5937,26.5937,38300.0
2010-06-14 13:55:00,36.45,36.54,36.43,36.44,67000.0,26.5937,26.6593,26.5791,26.5864,67000.0
2010-06-14 14:00:00,36.44,36.44,36.31,36.32,51600.0,26.5864,26.5864,26.4915,26.4988,51600.0
2010-06-14 14:05:00,36.31,36.36,36.24,36.32,44300.0,26.4915,26.528,26.4405,26.4988,44300.0
2010-06-14 14:10:00,36.33,36.38,36.28,36.3,30800.0,26.5061,26.5426,26.4697,26.4842,30800.0
2010-06-14 14:15:00,36.29,36.37,36.24,36.35,110700.0,26.477,26.5353,26.4405,26.5207,110700.0
2010-06-14 14:20:00,36.34,36.38,36.3,36.34,29900.0,26.5134,26.5426,26.4842,26.5134,29900.0
2010-06-14 14:25:00,36.34,36.37,36.31,36.37,22500.0,26.5134,26.5353,26.4915,26.5353,22500.0
2010-06-14 14:30:00,36.36,36.37,36.28,36.33,43100.0,26.528,26.5353,26.4697,26.5061,43100.0
2010-06-14 14:35:00,36.33,36.36,36.3,36.31,28900.0,26.5061,26.528,26.4842,26.4915,28900.0
2010-06-14 14:40:00,36.31,36.41,36.29,36.4,34900.0,26.4915,26.5645,26.477,26.5572,34900.0
2010-06-14 14:45:00,36.41,36.48,36.37,36.44,70600.0,26.5645,26.6156,26.5353,26.5864,70600.0
2010-06-14 14:50:00,36.46,36.55,36.43,36.55,39700.0,26.601,26.6666,26.5791,26.6666,39700.0
2010-06-14 14:55:00,36.54,36.61,36.51,36.55,46200.0,26.6593,26.7104,26.6375,26.6666,46200.0
2010-06-14 15:00:00,36.55,36.56,36.44,36.45,26200.0,26.6666,26.6739,26.5864,26.5937,26200.0
2010-06-14 15:05:00,36.44,36.49,36.37,36.49,49400.0,26.5864,26.6229,26.5353,26.6229,49400.0
2010-06-14 15:10:00,36.47,36.48,36.42,36.43,20500.0,26.6083,26.6156,26.5718,26.5791,20500.0
2010-06-14 15:15:00,36.43,36.55,36.42,36.47,22000.0,26.5791,26.6666,26.5718,26.6083,22000.0
2010-06-14 15:20:00,36.47,36.48,36.35,36.4,19500.0,26.6083,26.6156,26.5207,26.5572,19500.0
2010-06-14 15:25:00,36.4,36.43,36.33,36.41,33600.0,26.5572,26.5791,26.5061,26.5645,33600.0
2010-06-14 15:30:00,36.42,36.42,36.23,36.23,63500.0,26.5718,26.5718,26.4332,26.4332,63500.0
2010-06-14 15:35:00,36.24,36.24,36.11,36.22,72600.0,26.4405,26.4405,26.3456,26.4259,72600.0
2010-06-14 15:40:00,36.23,36.33,36.13,36.29,42900.0,26.4332,26.5061,26.3602,26.477,42900.0
2010-06-14 15:45:00,36.3,36.38,36.22,36.31,77100.0,26.4842,26.5426,26.4259,26.4915,77100.0
2010-06-14 15:50:00,36.31,36.34,36.22,36.32,165400.0,26.4915,26.5134,26.4259,26.4988,165400.0
2010-06-14 15:55:00,36.31,36.35,36.29,36.33,181000.0,26.4915,26.5207,26.477,26.5061,181000.0
2010-06-15 09:30:00,36.81,36.89,36.53,36.53,53100.0,26.8563,26.9147,26.6521,26.6521,53100.0
2010-06-15 09:35:00,36.53,36.77,36.39,36.67,50900.0,26.6521,26.8272,26.5499,26.7542,50900.0
2010-06-15 09:40:00,36.65,36.87,36.6,36.8,58400.0,26.7396,26.9001,26.7031,26.849,58400.0
2010-06-15 09:45:00,36.81,36.88,36.54,36.54,15200.0,26.8563,26.9074,26.6593,26.6593,15200.0
2010-06-15 09:50:00,36.52,36.64,36.49,36.5,22200.0,26.6448,26.7323,26.6229,26.6302,22200.0
2010-06-15 09:55:00,36.49,36.58,36.46,36.49,17400.0,26.6229,26.6885,26.601,26.6229,17400.0
2010-06-15 10:00:00,36.47,36.48,36.2,36.24,43900.0,26.6083,26.6156,26.4113,26.4405,43900.0
2010-06-15 10:05:00,36.24,36.27,36.01,36.04,152100.0,26.4405,26.4624,26.2727,26.2946,152100.0
2010-06-15 10:10:00,36.06,36.16,36.03,36.09,115900.0,26.3091,26.3821,26.2873,26.331,115900.0
2010-06-15 10:15:00,36.07,36.09,35.87,35.94,93300.0,26.3164,26.331,26.1705,26.2216,93300.0
2010-06-15 10:20:00,35.96,36.0,35.91,35.98,40900.0,26.2362,26.2654,26.1997,26.2508,40900.0
2010-06-15 10:25:00,35.97,36.15,35.97,36.04,33200.0,26.2435,26.3748,26.2435,26.2946,33200.0
2010-06-15 10:30:00,36.06,36.13,36.0,36.05,23500.0,26.3091,26.3602,26.2654,26.3018,23500.0
2010-06-15 10:35:00,36.06,36.1,36.03,36.06,19200.0,26.3091,26.3383,26.2873,26.3091,19200.0
2010-06-15 10:40:00,36.04,36.05,35.96,36.05,11700.0,26.2946,26.3018,26.2362,26.3018,11700.0
2010-06-15 10:45:00,36.04,36.13,36.02,36.13,24500.0,26.2946,26.3602,26.28,26.3602,24500.0
2010-06-15 10:50:00,36.13,36.19,36.03,36.19,30100.0,26.3602,26.404,26.2873,26.404,30100.0
2010-06-15 10:55:00,36.18,36.21,36.13,36.18,13600.0,26.3967,26.4186,26.3602,26.3967,13600.0
2010-06-15 11:00:00,36.19,36.3,36.19,36.27,31000.0,26.404,26.4842,26.404,26.4624,31000.0
2010-06-15 11:05:00,36.28,36.33,36.28,36.32,45800.0,26.4697,26.5061,26.4697,26.4988,45800.0
2010-06-15 11:10:00,36.33,36.33,36.24,36.26,20500.0,26.5061,26.5061,26.4405,26.4551,20500.0
2010-06-15 11:15:00,36.27,36.29,36.2,36.23,13600.0,26.4624,26.477,26.4113,26.4332,13600.0
2010-06-15 11:20:00,36.24,36.25,36.14,36.15,18300.0,26.4405,26.4478,26.3675,26.3748,18300.0
2010-06-15 11:25:00,36.15,36.2,36.09,36.09,19400.0,26.3748,26.4113,26.331,26.331,19400.0
2010-06-15 11:30:00,36.1,36.1,35.98,36.0,14200.0,26.3383,26.3383,26.2508,26.2654,14200.0
2010-06-15 11:35:00,36.0,36.01,35.89,35.91,46800.0,26.2654,26.2727,26.1851,26.1997,46800.0
2010-06-15 11:40:00,35.91,35.93,35.87,35.9,38600.0,26.1997,26.2143,26.1705,26.1924,38600.0
2010-06-15 11:45:00,35.91,35.91,35.81,35.83,42600.0,26.1997,26.1997,26.1267,26.1413,42600.0
2010-06-15 11:50:00,35.83,35.96,35.83,35.93,33800.0,26.1413,26.2362,26.1413,26.2143,33800.0
2010-06-15 11:55:00,35.94,35.95,35.93,35.95,71300.0,26.2216,26.2289,26.2143,26.2289,71300.0
2010-06-15 12:00:00,35.95,35.95,35.92,35.93,45600.0,26.2289,26.2289,26.207,26.2143,45600.0
2010-06-15 12:05:00,35.92,35.93,35.87,35.88,31200.0,26.207,26.2143,26.1705,26.1778,31200.0
2010-06-15 12:10:00,35.87,35.92,35.82,35.91,43500.0,26.1705,26.207,26.134,26.1997,43500.0
2010-06-15 12:15:00,35.91,35.96,35.88,35.94,26000.0,26.1997,26.2362,26.1778,26.2216,26000.0
2010-06-15 12:20:00,35.93,35.95,35.84,35.84,22200.0,26.2143,26.2289,26.1486,26.1486,22200.0
2010-06-15 12:25:00,35.85,35.86,35.76,35.82,21300.0,26.1559,26.1632,26.0903,26.134,21300.0
2010-06-15 12:30:00,35.81,35.83,35.78,35.82,15000.0,26.1267,26.1413,26.1049,26.134,15000.0
2010-06-15 12:35:00,35.82,35.83,35.73,35.73,26900.0,26.134,26.1413,26.0684,26.0684,26900.0
2010-06-15 12:40:00,35.72,35.78,35.7,35.78,36700.0,26.0611,26.1049,26.0465,26.1049,36700.0
2010-06-15 12:45:00,35.77,35.77,35.69,35.72,34800.0,26.0976,26.0976,26.0392,26.0611,34800.0
2010-06-15 12:50:00,35.72,35.77,35.72,35.75,5100.0,26.0611,26.0976,26.0611,26.083,5100.0
2010-06-15 12:55:00,35.76,35.83,35.75,35.82,13900.0,26.0903,26.1413,26.083,26.134,13900.0
2010-06-15 13:00:00,35.83,35.86,35.8,35.81,16400.0,26.1413,26.1632,26.1195,26.1267,16400.0
2010-06-15 13:05:00,35.81,35.81,35.73,35.75,28100.0,26.1267,26.1267,26.0684,26.083,28100.0
2010-06-15 13:10:00,35.75,35.89,35.73,35.89,23300.0,26.083,26.1851,26.0684,26.1851,23300.0
2010-06-15 13:15:00,35.9,35.96,35.89,35.95,25300.0,26.1924,26.2362,26.1851,26.2289,25300.0
2010-06-15 13:20:00,35.95,35.97,35.92,35.94,13100.0,26.2289,26.2435,26.207,26.2216,13100.0
2010-06-15 13:25:00,35.94,35.95,35.91,35.94,18200.0,26.2216,26.2289,26.1997,26.2216,18200.0
2010-06-15 13:30:00,35.94,35.98,35.94,35.95,44500.0,26.2216,26.2508,26.2216,26.2289,44500.0
2010-06-15 13:35:00,35.94,35.97,35.94,35.94,39400.0,26.2216,26.2435,26.2216,26.2216,39400.0
2010-06-15 13:40:00,35.94,35.95,35.9,35.9,37700.0,26.2216,26.2289,26.1924,26.1924,37700.0
2010-06-15 13:45:00,35.9,35.97,35.9,35.97,36500.0,26.1924,26.2435,26.1924,26.2435,36500.0
2010-06-15 13:50:00,35.97,36.03,35.97,35.99,29400.0,26.2435,26.2873,26.2435,26.2581,29400.0
2010-06-15 13:55:00,36.0,36.15,36.0,36.13,37300.0,26.2654,26.3748,26.2654,26.3602,37300.0
2010-06-15 14:00:00,36.13,36.28,36.13,36.24,36600.0,26.3602,26.4697,26.3602,26.4405,36600.0
2010-06-15 14:05:00,36.23,36.38,36.21,36.38,42400.0,26.4332,26.5426,26.4186,26.5426,42400.0
2010-06-15 14:10:00,36.38,36.47,36.33,36.46,37400.0,26.5426,26.6083,26.5061,26.601,37400.0
2010-06-15 14:15:00,36.44,36.54,36.44,36.49,42800.0,26.5864,26.6593,26.5864,26.6229,42800.0
2010-06-15 14:20:00,36.5,36.7,36.5,36.68,161000.0,26.6302,26.7761,26.6302,26.7615,161000.0
2010-06-15 14:25:00,36.67,36.78,36.66,36.68,74700.0,26.7542,26.8345,26.7469,26.7615,74700.0
2010-06-15 14:30:00,36.67,36.67,36.62,36.63,22900.0,26.7542,26.7542,26.7177,26.725,22900.0
2010-06-15 14:35:00,36.63,36.67,36.63,36.63,34900.0,26.725,26.7542,26.725,26.725,34900.0
2010-06-15 14:40:00,36.64,36.64,36.57,36.61,34500.0,26.7323,26.7323,26.6812,26.7104,34500.0
2010-06-15 14:45:00,36.6,36.64,36.56,36.63,42700.0,26.7031,26.7323,26.6739,26.725,42700.0
2010-06-15 14:50:00,36.62,36.66,36.6,36.63,22100.0,26.7177,26.7469,26.7031,26.725,22100.0
2010-06-15 14:55:00,36.63,36.68,36.63,36.65,37500.0,26.725,26.7615,26.725,26.7396,37500.0
2010-06-15 15:00:00,36.64,36.68,36.53,36.56,58600.0,26.7323,26.7615,26.6521,26.6739,58600.0
2010-06-15 15:05:00,36.55,36.58,36.54,36.56,67400.0,26.6666,26.6885,26.6593,26.6739,67400.0
2010-06-15 15:10:00,36.57,36.69,36.53,36.69,81900.0,26.6812,26.7688,26.6521,26.7688,81900.0
2010-06-15 15:15:00,36.68,36.87,36.66,36.82,92400.0,26.7615,26.9001,26.7469,26.8636,92400.0
2010-06-15 15:20:00,36.82,36.88,36.81,36.88,63600.0,26.8636,26.9074,26.8563,26.9074,63600.0
2010-06-15 15:25:00,36.89,36.9,36.85,36.88,54800.0,26.9147,26.922,26.8855,26.9074,54800.0
2010-06-15 15:30:00,36.87,36.93,36.86,36.89,124800.0,26.9001,26.9439,26.8928,26.9147,124800.0
2010-06-15 15:35:00,36.89,36.97,36.87,36.95,102500.0,26.9147,26.9731,26.9001,26.9585,102500.0
2010-06-15 15:40:00,36.96,37.02,36.9,36.97,87200.0,26.9658,27.0096,26.922,26.9731,87200.0
2010-06-15 15:45:00,36.97,36.97,36.9,36.95,119000.0,26.9731,26.9731,26.922,26.9585,119000.0
2010-06-15 15:50:00,36.95,37.05,36.93,37.01,114100.0,26.9585,27.0314,26.9439,27.0023,114100.0
2010-06-15 15:55:00,37.02,37.05,36.96,37.03,135300.0,27.0096,27.0314,26.9658,27.0169,135300.0
2010-06-16 09:30:00,36.59,36.59,36.36,36.45,24700.0,26.6958,26.6958,26.528,26.5937,24700.0
2010-06-16 09:35:00,36.47,36.51,36.28,36.46,26800.0,26.6083,26.6375,26.4697,26.601,26800.0
2010-06-16 09:40:00,36.47,36.55,36.4,36.5,55100.0,26.6083,26.6666,26.5572,26.6302,55100.0
2010-06-16 09:45:00,36.53,36.54,36.42,36.44,37400.0,26.6521,26.6593,26.5718,26.5864,37400.0
2010-06-16 09:50:00,36.44,36.44,36.13,36.26,63800.0,26.5864,26.5864,26.3602,26.4551,63800.0
2010-06-16 09:55:00,36.28,36.41,36.28,36.41,54700.0,26.4697,26.5645,26.4697,26.5645,54700.0
2010-06-16 10:00:00,36.43,36.43,36.24,36.29,39900.0,26.5791,26.5791,26.4405,26.477,39900.0
2010-06-16 10:05:00,36.28,36.3,36.05,36.08,41400.0,26.4697,26.4842,26.3018,26.3237,41400.0
2010-06-16 10:10:00,36.08,36.23,36.04,36.23,12000.0,26.3237,26.4332,26.2946,26.4332,12000.0
2010-06-16 10:15:00,36.21,36.21,36.04,36.05,28700.0,26.4186,26.4186,26.2946,26.3018,28700.0
2010-06-16 10:20:00,36.05,36.05,35.91,35.92,34400.0,26.3018,26.3018,26.1997,26.207,34400.0
2010-06-16 10:25:00,35.91,35.99,35.82,35.97,53300.0,26.1997,26.2581,26.134,26.2435,53300.0
2010-06-16 10:30:00,35.93,35.95,35.8,35.93,50000.0,26.2143,26.2289,26.1195,26.2143,50000.0
2010-06-16 10:35:00,35.93,35.95,35.75,35.76,23500.0,26.2143,26.2289,26.083,26.0903,23500.0
2010-06-16 10:40:00,35.75,35.96,35.75,35.94,51700.0,26.083,26.2362,26.083,26.2216,51700.0
2010-06-16 10:45:00,35.92,35.95,35.83,35.83,53100.0,26.207,26.2289,26.1413,26.1413,53100.0
2010-06-16 10:50:00,35.83,35.84,35.74,35.74,33300.0,26.1413,26.1486,26.0757,26.0757,33300.0
2010-06-16 10:55:00,35.75,35.9,35.75,35.81,20000.0,26.083,26.1924,26.083,26.1267,20000.0
2010-06-16 11:00:00,35.82,35.83,35.72,35.77,30100.0,26.134,26.1413,26.0611,26.0976,30100.0
2010-06-16 11:05:00,35.77,35.9,35.77,35.84,29700.0,26.0976,26.1924,26.0976,26.1486,29700.0
2010-06-16 11:10:00,35.86,35.91,35.84,35.87,22800.0,26.1632,26.1997,26.1486,26.1705,22800.0
2010-06-16 11:15:00,35.87,35.97,35.86,35.86,13600.0,26.1705,26.2435,26.1632,26.1632,13600.0
2010-06-16 11:20:00,35.86,35.95,35.85,35.93,12000.0,26.1632,26.2289,26.1559,26.2143,12000.0
2010-06-16 11:25:00,35.94,36.03,35.93,35.94,27700.0,26.2216,26.2873,26.2143,26.2216,27700.0
2010-06-16 11:30:00,35.94,35.94,35.82,35.83,17900.0,26.2216,26.2216,26.134,26.1413,17900.0
2010-06-16 11:35:00,35.83,35.87,35.81,35.87,9600.0,26.1413,26.1705,26.1267,26.1705,9600.0
2010-06-16 11:40:00,35.87,35.89,35.82,35.86,22900.0,26.1705,26.1851,26.134,26.1632,22900.0
2010-06-16 11:45:00,35.86,35.86,35.7,35.7,18900.0,26.1632,26.1632,26.0465,26.0465,18900.0
2010-06-16 11:50:00,35.73,35.79,35.71,35.75,17700.0,26.0684,26.1122,26.0538,26.083,17700.0
2010-06-16 11:55:00,35.76,35.79,35.72,35.75,10200.0,26.0903,26.1122,26.0611,26.083,10200.0
2010-06-16 12:00:00,35.78,35.89,35.77,35.87,75200.0,26.1049,26.1851,26.0976,26.1705,75200.0
2010-06-16 12:05:00,35.89,35.9,35.82,35.84,23900.0,26.1851,26.1924,26.134,26.1486,23900.0
2010-06-16 12:10:00,35.83,35.85,35.78,35.8,10800.0,26.1413,26.1559,26.1049,26.1195,10800.0
2010-06-16 12:15:00,35.8,35.84,35.79,35.8,6200.0,26.1195,26.1486,26.1122,26.1195,6200.0
2010-06-16 12:20:00,35.81,35.86,35.81,35.82,7000.0,26.1267,26.1632,26.1267,26.134,7000.0
2010-06-16 12:25:00,35.82,35.84,35.78,35.81,15000.0,26.134,26.1486,26.1049,26.1267,15000.0
2010-06-16 12:30:00,35.82,35.83,35.78,35.78,7300.0,26.134,26.1413,26.1049,26.1049,7300.0
2010-06-16 12:35:00,35.78,35.8,35.76,35.76,7500.0,26.1049,26.1195,26.0903,26.0903,7500.0
2010-06-16 12:40:00,35.76,35.79,35.75,35.78,29200.0,26.0903,26.1122,26.083,26.1049,29200.0
2010-06-16 12:45:00,35.79,35.81,35.69,35.7,27400.0,26.1122,26.1267,26.0392,26.0465,27400.0
2010-06-16 12:50:00,35.69,35.78,35.64,35.75,28700.0,26.0392,26.1049,26.0027,26.083,28700.0
2010-06-16 12:55:00,35.74,35.82,35.72,35.82,20700.0,26.0757,26.134,26.0611,26.134,20700.0
2010-06-16 13:00:00,35.82,35.84,35.75,35.79,45300.0,26.134,26.1486,26.083,26.1122,45300.0
2010-06-16 13:05:00,35.79,35.83,35.79,35.8,28700.0,26.1122,26.1413,26.1122,26.1195,28700.0
2010-06-16 13:10:00,35.79,35.86,35.79,35.81,26200.0,26.1122,26.1632,26.1122,26.1267,26200.0
2010-06-16 13:15:00,35.81,35.85,35.8,35.82,23700.0,26.1267,26.1559,26.1195,26.134,23700.0
2010-06-16 13:20:00,35.8,35.92,35.8,35.82,40600.0,26.1195,26.207,26.1195,26.134,40600.0
2010-06-16 13:25:00,35.83,35.89,35.82,35.87,23500.0,26.1413,26.1851,26.134,26.1705,23500.0
2010-06-16 13:30:00,35.87,35.87,35.81,35.86,12300.0,26.1705,26.1705,26.1267,26.1632,12300.0
2010-06-16 13:35:00,35.87,35.92,35.85,35.89,25600.0,26.1705,26.207,26.1559,26.1851,25600.0
2010-06-16 13:40:00,35.89,35.91,35.84,35.87,31400.0,26.1851,26.1997,26.1486,26.1705,31400.0
2010-06-16 13:45:00,35.87,35.93,35.86,35.86,39800.0,26.1705,26.2143,26.1632,26.1632,39800.0
2010-06-16 13:50:00,35.86,35.94,35.86,35.94,16800.0,26.1632,26.2216,26.1632,26.2216,16800.0
2010-06-16 13:55:00,35.95,36.04,35.95,36.03,18300.0,26.2289,26.2946,26.2289,26.2873,18300.0
2010-06-16 14:00:00,36.04,36.14,36.03,36.13,23100.0,26.2946,26.3675,26.2873,26.3602,23100.0
2010-06-16 14:05:00,36.1,36.12,36.05,36.1,16600.0,26.3383,26.3529,26.3018,26.3383,16600.0
2010-06-16 14:10:00,36.09,36.11,36.01,36.01,11100.0,26.331,26.3456,26.2727,26.2727,11100.0
2010-06-16 14:15:00,36.02,36.05,36.0,36.04,11100.0,26.28,26.3018,26.2654,26.2946,11100.0
2010-06-16 14:20:00,36.06,36.06,36.0,36.02,14300.0,26.3091,26.3091,26.2654,26.28,14300.0
2010-06-16 14:25:00,36.01,36.01,35.96,35.97,16200.0,26.2727,26.2727,26.2362,26.2435,16200.0
2010-06-16 14:30:00,35.97,36.05,35.97,36.0,29300.0,26.2435,26.3018,26.2435,26.2654,29300.0
2010-06-16 14:35:00,35.99,35.99,35.88,35.89,19300.0,26.2581,26.2581,26.1778,26.1851,19300.0
2010-06-16 14:40:00,35.87,35.94,35.82,35.9,35400.0,26.1705,26.2216,26.134,26.1924,35400.0
2010-06-16 14:45:00,35.89,35.91,35.83,35.91,20500.0,26.1851,26.1997,26.1413,26.1997,20500.0
2010-06-16 14:50:00,35.92,35.94,35.85,35.89,27300.0,26.207,26.2216,26.1559,26.1851,27300.0
2010-06-16 14:55:00,35.9,35.91,35.76,35.83,35600.0,26.1924,26.1997,26.0903,26.1413,35600.0
2010-06-16 15:00:00,35.82,35.82,35.76,35.79,35000.0,26.134,26.134,26.0903,26.1122,35000.0
2010-06-16 15:05:00,35.81,35.87,35.79,35.8,32300.0,26.1267,26.1705,26.1122,26.1195,32300.0
2010-06-16 15:10:00,35.8,35.86,35.8,35.81,33300.0,26.1195,26.1632,26.1195,26.1267,33300.0
2010-06-16 15:15:00,35.81,35.83,35.75,35.76,86300.0,26.1267,26.1413,26.083,26.0903,86300.0
2010-06-16 15:20:00,35.76,35.79,35.75,35.76,54300.0,26.0903,26.1122,26.083,26.0903,54300.0
2010-06-16 15:25:00,35.76,35.79,35.71,35.76,43900.0,26.0903,26.1122,26.0538,26.0903,43900.0
2010-06-16 15:30:00,35.71,35.77,35.69,35.75,60800.0,26.0538,26.0976,26.0392,26.083,60800.0
2010-06-16 15:35:00,35.74,35.8,35.68,35.76,53600.0,26.0757,26.1195,26.0319,26.0903,53600.0
2010-06-16 15:40:00,35.75,35.81,35.69,35.75,109600.0,26.083,26.1267,26.0392,26.083,109600.0
2010-06-16 15:45:00,35.75,35.85,35.74,35.78,76400.0,26.083,26.1559,26.0757,26.1049,76400.0
2010-06-16 15:50:00,35.78,35.81,35.71,35.72,106900.0,26.1049,26.1267,26.0538,26.0611,106900.0
2010-06-16 15:55:00,35.73,35.83,35.72,35.76,184400.0,26.0684,26.1413,26.0611,26.0903,184400.0
2010-06-17 09:30:00,35.87,35.87,35.66,35.66,22800.0,26.1705,26.1705,26.0173,26.0173,22800.0
2010-06-17 09:35:00,35.68,35.68,35.4,35.41,38000.0,26.0319,26.0319,25.8276,25.8349,38000.0
2010-06-17 09:40:00,35.41,35.41,35.3,35.32,18700.0,25.8349,25.8349,25.7547,25.7692,18700.0
2010-06-17 09:45:00,35.31,35.37,35.24,35.27,37700.0,25.7619,25.8057,25.7109,25.7328,37700.0
2010-06-17 09:50:00,35.28,35.33,35.27,35.31,19200.0,25.7401,25.7765,25.7328,25.7619,19200.0
2010-06-17 09:55:00,35.3,35.45,35.29,35.42,24500.0,25.7547,25.8641,25.7474,25.8422,24500.0
2010-06-17 10:00:00,35.41,35.41,35.12,35.14,85600.0,25.8349,25.8349,25.6233,25.6379,85600.0
2010-06-17 10:05:00,35.16,35.22,35.0,35.02,56500.0,25.6525,25.6963,25.5358,25.5504,56500.0
2010-06-17 10:10:00,35.02,35.07,34.9,34.92,80200.0,25.5504,25.5868,25.4628,25.4774,80200.0
2010-06-17 10:15:00,34.91,34.98,34.81,34.9,183400.0,25.4701,25.5212,25.3972,25.4628,183400.0
2010-06-17 10:20:00,34.88,34.96,34.86,34.9,75000.0,25.4482,25.5066,25.4336,25.4628,75000.0
2010-06-17 10:25:00,34.9,34.91,34.8,34.91,62300.0,25.4628,25.4701,25.3899,25.4701,62300.0
2010-06-17 10:30:00,34.91,34.91,34.73,34.73,90400.0,25.4701,25.4701,25.3388,25.3388,90400.0
2010-06-17 10:35:00,34.74,34.82,34.7,34.76,65600.0,25.3461,25.4044,25.3169,25.3607,65600.0
2010-06-17 10:40:00,34.75,34.86,34.75,34.82,47200.0,25.3534,25.4336,25.3534,25.4044,47200.0
2010-06-17 10:45:00,34.81,34.93,34.77,34.92,23900.0,25.3972,25.4847,25.368,25.4774,23900.0
2010-06-17 10:50:00,34.9,34.94,34.88,34.93,10300.0,25.4628,25.492,25.4482,25.4847,10300.0
2010-06-17 10:55:00,34.94,34.98,34.91,34.92,13400.0,25.492,25.5212,25.4701,25.4774,13400.0
2010-06-17 11:00:00,34.93,34.99,34.88,34.96,22700.0,25.4847,25.5285,25.4482,25.5066,22700.0
2010-06-17 11:05:00,34.96,35.01,34.93,35.0,17300.0,25.5066,25.5431,25.4847,25.5358,17300.0
2010-06-17 11:10:00,35.01,35.07,35.0,35.01,17900.0,25.5431,25.5868,25.5358,25.5431,17900.0
2010-06-17 11:15:00,35.03,35.05,34.94,34.96,18100.0,25.5577,25.5723,25.492,25.5066,18100.0
2010-06-17 11:20:00,34.96,35.01,34.96,35.0,10500.0,25.5066,25.5431,25.5066,25.5358,10500.0
2010-06-17 11:25:00,35.01,35.04,34.98,35.01,11500.0,25.5431,25.565,25.5212,25.5431,11500.0
2010-06-17 11:30:00,34.99,35.05,34.98,35.04,11900.0,25.5285,25.5723,25.5212,25.565,11900.0
2010-06-17 11:35:00,35.04,35.12,35.04,35.11,13500.0,25.565,25.6233,25.565,25.616,13500.0
2010-06-17 11:40:00,35.12,35.14,35.02,35.04,10400.0,25.6233,25.6379,25.5504,25.565,10400.0
2010-06-17 11:45:00,35.03,35.13,34.99,35.13,16900.0,25.5577,25.6306,25.5285,25.6306,16900.0
2010-06-17 11:50:00,35.12,35.13,35.06,35.1,5400.0,25.6233,25.6306,25.5796,25.6087,5400.0
2010-06-17 11:55:00,35.12,35.18,35.12,35.15,16200.0,25.6233,25.6671,25.6233,25.6452,16200.0
2010-06-17 12:00:00,35.15,35.18,35.13,35.16,38100.0,25.6452,25.6671,25.6306,25.6525,38100.0
2010-06-17 12:05:00,35.16,35.21,35.16,35.16,13200.0,25.6525,25.689,25.6525,25.6525,13200.0
2010-06-17 12:10:00,35.16,35.18,35.13,35.17,12600.0,25.6525,25.6671,25.6306,25.6598,12600.0
2010-06-17 12:15:00,35.18,35.22,35.14,35.14,7600.0,25.6671,25.6963,25.6379,25.6379,7600.0
2010-06-17 12:20:00,35.14,35.18,35.13,35.16,11600.0,25.6379,25.6671,25.6306,25.6525,11600.0
2010-06-17 12:25:00,35.18,35.2,35.09,35.11,24500.0,25.6671,25.6817,25.6014,25.616,24500.0
2010-06-17 12:30:00,35.1,35.12,35.08,35.11,9900.0,25.6087,25.6233,25.5941,25.616,9900.0
2010-06-17 12:35:00,35.1,35.11,35.07,35.11,17500.0,25.6087,25.616,25.5868,25.616,17500.0
2010-06-17 12:40:00,35.1,35.15,35.09,35.1,32700.0,25.6087,25.6452,25.6014,25.6087,32700.0
2010-06-17 12:45:00,35.1,35.12,35.06,35.12,27400.0,25.6087,25.6233,25.5796,25.6233,27400.0
2010-06-17 12:50:00,35.12,35.19,35.12,35.18,10600.0,25.6233,25.6744,25.6233,25.6671,10600.0
2010-06-17 12:55:00,35.18,35.19,35.1,35.15,9000.0,25.6671,25.6744,25.6087,25.6452,9000.0
2010-06-17 13:00:00,35.14,35.14,35.09,35.1,24000.0,25.6379,25.6379,25.6014,25.6087,24000.0
2010-06-17 13:05:00,35.1,35.12,35.07,35.09,27100.0,25.6087,25.6233,25.5868,25.6014,27100.0
2010-06-17 13:10:00,35.09,35.12,35.08,35.1,10900.0,25.6014,25.6233,25.5941,25.6087,10900.0
2010-06-17 13:15:00,35.1,35.18,35.09,35.16,14800.0,25.6087,25.6671,25.6014,25.6525,14800.0
2010-06-17 13:20:00,35.16,35.2,35.14,35.18,9900.0,25.6525,25.6817,25.6379,25.6671,9900.0
2010-06-17 13:25:00,35.18,35.18,35.11,35.15,28400.0,25.6671,25.6671,25.616,25.6452,28400.0
2010-06-17 13:30:00,35.16,35.16,35.11,35.13,16300.0,25.6525,25.6525,25.616,25.6306,16300.0
2010-06-17 13:35:00,35.14,35.15,35.1,35.14,28100.0,25.6379,25.6452,25.6087,25.6379,28100.0
2010-06-17 13:40:00,35.14,35.18,35.11,35.12,27500.0,25.6379,25.6671,25.616,25.6233,27500.0
2010-06-17 13:45:00,35.13,35.24,35.1,35.24,33400.0,25.6306,25.7109,25.6087,25.7109,33400.0
2010-06-17 13:50:00,35.23,35.28,35.23,35.27,47800.0,25.7036,25.7401,25.7036,25.7328,47800.0
2010-06-17 13:55:00,35.26,35.53,35.26,35.53,48100.0,25.7255,25.9225,25.7255,25.9225,48100.0
2010-06-17 14:00:00,35.53,35.58,35.5,35.53,29000.0,25.9225,25.9589,25.9006,25.9225,29000.0
2010-06-17 14:05:00,35.54,35.55,35.45,35.45,27000.0,25.9298,25.9371,25.8641,25.8641,27000.0
2010-06-17 14:10:00,35.44,35.47,35.43,35.45,15700.0,25.8568,25.8787,25.8495,25.8641,15700.0
2010-06-17 14:15:00,35.45,35.47,35.4,35.41,13500.0,25.8641,25.8787,25.8276,25.8349,13500.0
2010-06-17 14:20:00,35.41,35.49,35.41,35.48,18900.0,25.8349,25.8933,25.8349,25.886,18900.0
2010-06-17 14:25:00,35.49,35.5,35.44,35.44,54100.0,25.8933,25.9006,25.8568,25.8568,54100.0
2010-06-17 14:30:00,35.44,35.45,35.35,35.36,34800.0,25.8568,25.8641,25.7911,25.7984,34800.0
2010-06-17 14:35:00,35.38,35.39,35.35,35.38,9700.0,25.813,25.8203,25.7911,25.813,9700.0
2010-06-17 14:40:00,35.36,35.36,35.19,35.19,12800.0,25.7984,25.7984,25.6744,25.6744,12800.0
2010-06-17 14:45:00,35.18,35.24,35.17,35.19,22200.0,25.6671,25.7109,25.6598,25.6744,22200.0
2010-06-17 14:50:00,35.17,35.18,35.05,35.07,79000.0,25.6598,25.6671,25.5723,25.5868,79000.0
2010-06-17 14:55:00,35.06,35.13,35.03,35.13,49900.0,25.5796,25.6306,25.5577,25.6306,49900.0
2010-06-17 15:00:00,35.13,35.17,35.01,35.04,61300.0,25.6306,25.6598,25.5431,25.565,61300.0
2010-06-17 15:05:00,35.04,35.12,35.02,35.09,31400.0,25.565,25.6233,25.5504,25.6014,31400.0
2010-06-17 15:10:00,35.1,35.16,35.05,35.06,62700.0,25.6087,25.6525,25.5723,25.5796,62700.0
2010-06-17 15:15:00,35.06,35.12,35.03,35.1,48100.0,25.5796,25.6233,25.5577,25.6087,48100.0
2010-06-17 15:20:00,35.11,35.12,34.96,35.01,102400.0,25.616,25.6233,25.5066,25.5431,102400.0
2010-06-17 15:25:00,35.01,35.04,34.93,35.04,84700.0,25.5431,25.565,25.4847,25.565,84700.0
2010-06-17 15:30:00,35.03,35.26,35.01,35.22,80700.0,25.5577,25.7255,25.5431,25.6963,80700.0
2010-06-17 15:35:00,35.23,35.24,35.15,35.21,63300.0,25.7036,25.7109,25.6452,25.689,63300.0
2010-06-17 15:40:00,35.2,35.3,35.16,35.2,100800.0,25.6817,25.7547,25.6525,25.6817,100800.0
2010-06-17 15:45:00,35.2,35.41,35.2,35.41,122300.0,25.6817,25.8349,25.6817,25.8349,122300.0
2010-06-17 15:50:00,35.41,35.45,35.33,35.34,110900.0,25.8349,25.8641,25.7765,25.7838,110900.0
2010-06-17 15:55:00,35.34,35.41,35.32,35.35,129900.0,25.7838,25.8349,25.7692,25.7911,129900.0
2010-06-18 09:30:00,35.49,35.76,35.19,35.34,151400.0,25.8933,26.0903,25.6744,25.7838,151400.0
2010-06-18 09:35:00,35.31,35.63,35.31,35.59,10100.0,25.7619,25.9954,25.7619,25.9662,10100.0
2010-06-18 09:40:00,35.64,35.64,35.53,35.53,5300.0,26.0027,26.0027,25.9225,25.9225,5300.0
2010-06-18 09:45:00,35.55,35.55,35.45,35.45,6000.0,25.9371,25.9371,25.8641,25.8641,6000.0
2010-06-18 09:50:00,35.44,35.45,35.18,35.31,23100.0,25.8568,25.8641,25.6671,25.7619,23100.0
2010-06-18 09:55:00,35.32,35.32,35.17,35.19,16000.0,25.7692,25.7692,25.6598,25.6744,16000.0
2010-06-18 10:00:00,35.2,35.33,35.2,35.26,11900.0,25.6817,25.7765,25.6817,25.7255,11900.0
2010-06-18 10:05:00,35.29,35.37,35.27,35.37,13300.0,25.7474,25.8057,25.7328,25.8057,13300.0
2010-06-18 10:10:00,35.38,35.48,35.36,35.36,11400.0,25.813,25.886,25.7984,25.7984,11400.0
2010-06-18 10:15:00,35.37,35.49,35.37,35.49,11800.0,25.8057,25.8933,25.8057,25.8933,11800.0
2010-06-18 10:20:00,35.51,35.54,35.49,35.49,11900.0,25.9079,25.9298,25.8933,25.8933,11900.0
2010-06-18 10:25:00,35.5,35.7,35.5,35.63,21700.0,25.9006,26.0465,25.9006,25.9954,21700.0
2010-06-18 10:30:00,35.62,35.9,35.62,35.9,37400.0,25.9881,26.1924,25.9881,26.1924,37400.0
2010-06-18 10:35:00,35.88,35.88,35.75,35.75,16000.0,26.1778,26.1778,26.083,26.083,16000.0
2010-06-18 10:40:00,35.74,35.75,35.6,35.66,18800.0,26.0757,26.083,25.9735,26.0173,18800.0
2010-06-18 10:45:00,35.66,35.74,35.66,35.72,8000.0,26.0173,26.0757,26.0173,26.0611,8000.0
2010-06-18 10:50:00,35.72,35.82,35.72,35.82,7700.0,26.0611,26.134,26.0611,26.134,7700.0
2010-06-18 10:55:00,35.83,35.92,35.82,35.92,19900.0,26.1413,26.207,26.134,26.207,19900.0
2010-06-18 11:00:00,35.89,36.0,35.82,35.96,37300.0,26.1851,26.2654,26.134,26.2362,37300.0
2010-06-18 11:05:00,35.95,36.03,35.92,35.99,14800.0,26.2289,26.2873,26.207,26.2581,14800.0
2010-06-18 11:10:00,36.01,36.06,35.95,35.95,20600.0,26.2727,26.3091,26.2289,26.2289,20600.0
2010-06-18 11:15:00,35.94,35.95,35.84,35.84,4500.0,26.2216,26.2289,26.1486,26.1486,4500.0
2010-06-18 11:20:00,35.85,35.86,35.79,35.84,10900.0,26.1559,26.1632,26.1122,26.1486,10900.0
2010-06-18 11:25:00,35.86,35.86,35.83,35.85,5300.0,26.1632,26.1632,26.1413,26.1559,5300.0
2010-06-18 11:30:00,35.83,35.85,35.75,35.78,11600.0,26.1413,26.1559,26.083,26.1049,11600.0
2010-06-18 11:35:00,35.78,35.81,35.73,35.75,10000.0,26.1049,26.1267,26.0684,26.083,10000.0
2010-06-18 11:40:00,35.76,35.76,35.68,35.69,24100.0,26.0903,26.0903,26.0319,26.0392,24100.0
2010-06-18 11:45:00,35.67,35.78,35.63,35.75,22000.0,26.0246,26.1049,25.9954,26.083,22000.0
2010-06-18 11:50:00,35.75,35.78,35.73,35.77,17800.0,26.083,26.1049,26.0684,26.0976,17800.0
2010-06-18 11:55:00,35.78,35.84,35.78,35.79,15900.0,26.1049,26.1486,26.1049,26.1122,15900.0
2010-06-18 12:00:00,35.78,35.88,35.77,35.84,21200.0,26.1049,26.1778,26.0976,26.1486,21200.0
2010-06-18 12:05:00,35.81,35.81,35.71,35.73,23800.0,26.1267,26.1267,26.0538,26.0684,23800.0
2010-06-18 12:10:00,35.73,35.76,35.72,35.74,9600.0,26.0684,26.0903,26.0611,26.0757,9600.0
2010-06-18 12:15:00,35.73,35.75,35.71,35.74,11400.0,26.0684,26.083,26.0538,26.0757,11400.0
2010-06-18 12:20:00,35.74,35.74,35.53,35.55,37800.0,26.0757,26.0757,25.9225,25.9371,37800.0
2010-06-18 12:25:00,35.55,35.55,35.4,35.44,49100.0,25.9371,25.9371,25.8276,25.8568,49100.0
2010-06-18 12:30:00,35.45,35.54,35.39,35.44,38900.0,25.8641,25.9298,25.8203,25.8568,38900.0
2010-06-18 12:35:00,35.44,35.49,35.42,35.42,10800.0,25.8568,25.8933,25.8422,25.8422,10800.0
2010-06-18 12:40:00,35.43,35.46,35.3,35.32,39100.0,25.8495,25.8714,25.7547,25.7692,39100.0
2010-06-18 12:45:00,35.34,35.43,35.34,35.42,11600.0,25.7838,25.8495,25.7838,25.8422,11600.0
2010-06-18 12:50:00,35.42,35.49,35.42,35.48,5900.0,25.8422,25.8933,25.8422,25.886,5900.0
2010-06-18 12:55:00,35.46,35.46,35.34,35.34,14200.0,25.8714,25.8714,25.7838,25.7838,14200.0
2010-06-18 13:00:00,35.32,35.45,35.28,35.45,16900.0,25.7692,25.8641,25.7401,25.8641,16900.0
2010-06-18 13:05:00,35.44,35.54,35.43,35.46,26800.0,25.8568,25.9298,25.8495,25.8714,26800.0
2010-06-18 13:10:00,35.46,35.55,35.4,35.41,27700.0,25.8714,25.9371,25.8276,25.8349,27700.0
2010-06-18 13:15:00,35.42,35.51,35.42,35.49,15800.0,25.8422,25.9079,25.8422,25.8933,15800.0
2010-06-18 13:20:00,35.49,35.53,35.47,35.49,8700.0,25.8933,25.9225,25.8787,25.8933,8700.0
2010-06-18 13:25:00,35.49,35.51,35.45,35.45,3700.0,25.8933,25.9079,25.8641,25.8641,3700.0
2010-06-18 13:30:00,35.44,35.44,35.4,35.43,4800.0,25.8568,25.8568,25.8276,25.8495,4800.0
2010-06-18 13:35:00,35.45,35.53,35.45,35.53,9800.0,25.8641,25.9225,25.8641,25.9225,9800.0
2010-06-18 13:40:00,35.53,35.56,35.49,35.51,6100.0,25.9225,25.9443,25.8933,25.9079,6100.0
2010-06-18 13:45:00,35.5,35.5,35.38,35.4,16900.0,25.9006,25.9006,25.813,25.8276,16900.0
2010-06-18 13:50:00,35.42,35.42,35.36,35.4,18700.0,25.8422,25.8422,25.7984,25.8276,18700.0
2010-06-18 13:55:00,35.41,35.44,35.4,35.41,5200.0,25.8349,25.8568,25.8276,25.8349,5200.0
2010-06-18 14:00:00,35.4,35.43,35.39,35.39,5900.0,25.8276,25.8495,25.8203,25.8203,5900.0
2010-06-18 14:05:00,35.39,35.39,35.33,35.36,6100.0,25.8203,25.8203,25.7765,25.7984,6100.0
2010-06-18 14:10:00,35.36,35.47,35.36,35.46,18200.0,25.7984,25.8787,25.7984,25.8714,18200.0
2010-06-18 14:15:00,35.46,35.51,35.43,35.49,20200.0,25.8714,25.9079,25.8495,25.8933,20200.0
2010-06-18 14:20:00,35.48,35.48,35.36,35.36,7100.0,25.886,25.886,25.7984,25.7984,7100.0
2010-06-18 14:25:00,35.35,35.49,35.35,35.46,25700.0,25.7911,25.8933,25.7911,25.8714,25700.0
2010-06-18 14:30:00,35.45,35.45,35.38,35.38,4100.0,25.8641,25.8641,25.813,25.813,4100.0
2010-06-18 14:35:00,35.37,35.4,35.3,35.39,21300.0,25.8057,25.8276,25.7547,25.8203,21300.0
2010-06-18 14:40:00,35.38,35.41,35.35,35.35,7100.0,25.813,25.8349,25.7911,25.7911,7100.0
2010-06-18 14:45:00,35.35,35.41,35.35,35.37,13200.0,25.7911,25.8349,25.7911,25.8057,13200.0
2010-06-18 14:50:00,35.37,35.43,35.37,35.4,9200.0,25.8057,25.8495,25.8057,25.8276,9200.0
2010-06-18 14:55:00,35.4,35.4,35.34,35.35,18000.0,25.8276,25.8276,25.7838,25.7911,18000.0
2010-06-18 15:00:00,35.35,35.35,35.21,35.21,29000.0,25.7911,25.7911,25.689,25.689,29000.0
2010-06-18 15:05:00,35.21,35.34,35.21,35.29,33400.0,25.689,25.7838,25.689,25.7474,33400.0
2010-06-18 15:10:00,35.28,35.3,35.24,35.3,18800.0,25.7401,25.7547,25.7109,25.7547,18800.0
2010-06-18 15:15:00,35.29,35.37,35.26,35.29,24000.0,25.7474,25.8057,25.7255,25.7474,24000.0
2010-06-18 15:20:00,35.28,35.32,35.27,35.29,9000.0,25.7401,25.7692,25.7328,25.7474,9000.0
2010-06-18 15:25:00,35.28,35.36,35.28,35.31,9500.0,25.7401,25.7984,25.7401,25.7619,9500.0
2010-06-18 15:30:00,35.32,35.34,35.27,35.28,26300.0,25.7692,25.7838,25.7328,25.7401,26300.0
2010-06-18 15:35:00,35.29,35.33,35.28,35.31,40900.0,25.7474,25.7765,25.7401,25.7619,40900.0
2010-06-18 15:40:00,35.31,35.31,35.24,35.28,43500.0,25.7619,25.7619,25.7109,25.7401,43500.0
2010-06-18 15:45:00,35.28,35.31,35.24,35.31,115700.0,25.7401,25.7619,25.7109,25.7619,115700.0
2010-06-18 15:50:00,35.3,35.35,35.28,35.33,57600.0,25.7547,25.7911,25.7401,25.7765,57600.0
2010-06-18 15:55:00,35.33,35.34,35.3,35.31,98800.0,25.7765,25.7838,25.7547,25.7619,98800.0
2010-06-21 09:30:00,35.76,35.98,35.48,35.48,68300.0,26.0903,26.2508,25.886,25.886,68300.0
2010-06-21 09:35:00,35.43,35.47,35.17,35.18,24000.0,25.8495,25.8787,25.6598,25.6671,24000.0
2010-06-21 09:40:00,35.2,35.23,34.95,34.97,51400.0,25.6817,25.7036,25.4993,25.5139,51400.0
2010-06-21 09:45:00,34.96,34.96,34.7,34.74,75300.0,25.5066,25.5066,25.3169,25.3461,75300.0
2010-06-21 09:50:00,34.74,34.8,34.62,34.65,126100.0,25.3461,25.3899,25.2585,25.2804,126100.0
2010-06-21 09:55:00,34.65,34.85,34.64,34.71,78600.0,25.2804,25.4263,25.2731,25.3242,78600.0
2010-06-21 10:00:00,34.7,34.75,34.66,34.69,71100.0,25.3169,25.3534,25.2877,25.3096,71100.0
2010-06-21 10:05:00,34.69,34.7,34.62,34.7,111000.0,25.3096,25.3169,25.2585,25.3169,111000.0
2010-06-21 10:10:00,34.7,34.78,34.67,34.73,88100.0,25.3169,25.3753,25.295,25.3388,88100.0
2010-06-21 10:15:00,34.73,34.82,34.71,34.73,40500.0,25.3388,25.4044,25.3242,25.3388,40500.0
2010-06-21 10:20:00,34.75,34.83,34.74,34.76,14000.0,25.3534,25.4117,25.3461,25.3607,14000.0
2010-06-21 10:25:00,34.75,34.78,34.67,34.68,35100.0,25.3534,25.3753,25.295,25.3023,35100.0
2010-06-21 10:30:00,34.67,34.71,34.59,34.62,88300.0,25.295,25.3242,25.2366,25.2585,88300.0
2010-06-21 10:35:00,34.62,34.63,34.5,34.57,101900.0,25.2585,25.2658,25.171,25.2221,101900.0
2010-06-21 10:40:00,34.56,34.59,34.53,34.59,37700.0,25.2148,25.2366,25.1929,25.2366,37700.0
2010-06-21 10:45:00,34.59,34.65,34.53,34.6,130800.0,25.2366,25.2804,25.1929,25.2439,130800.0
2010-06-21 10:50:00,34.6,34.61,34.41,34.42,142400.0,25.2439,25.2512,25.1053,25.1126,142400.0
2010-06-21 10:55:00,34.44,34.56,34.41,34.48,70400.0,25.1272,25.2148,25.1053,25.1564,70400.0
2010-06-21 11:00:00,34.48,34.54,34.43,34.48,75400.0,25.1564,25.2002,25.1199,25.1564,75400.0
2010-06-21 11:05:00,34.5,34.5,34.25,34.26,58400.0,25.171,25.171,24.9886,24.9959,58400.0
2010-06-21 11:10:00,34.24,34.4,34.24,34.38,20500.0,24.9813,25.098,24.9813,25.0834,20500.0
2010-06-21 11:15:00,34.38,34.41,34.32,34.41,14800.0,25.0834,25.1053,25.0397,25.1053,14800.0
2010-06-21 11:20:00,34.41,34.49,34.39,34.41,48400.0,25.1053,25.1637,25.0907,25.1053,48400.0
2010-06-21 11:25:00,34.41,34.5,34.36,34.49,13100.0,25.1053,25.171,25.0688,25.1637,13100.0
2010-06-21 11:30:00,34.49,34.57,34.43,34.53,34900.0,25.1637,25.2221,25.1199,25.1929,34900.0
2010-06-21 11:35:00,34.53,34.54,34.5,34.53,10500.0,25.1929,25.2002,25.171,25.1929,10500.0
2010-06-21 11:40:00,34.52,34.55,34.47,34.51,23400.0,25.1856,25.2075,25.1491,25.1783,23400.0
2010-06-21 11:45:00,34.49,34.51,34.44,34.46,19300.0,25.1637,25.1783,25.1272,25.1418,19300.0
2010-06-21 11:50:00,34.46,34.59,34.45,34.58,52200.0,25.1418,25.2366,25.1345,25.2293,52200.0
2010-06-21 11:55:00,34.58,34.68,34.57,34.67,44400.0,25.2293,25.3023,25.2221,25.295,44400.0
2010-06-21 12:00:00,34.66,34.7,34.62,34.69,29000.0,25.2877,25.3169,25.2585,25.3096,29000.0
2010-06-21 12:05:00,34.68,34.68,34.58,34.63,17200.0,25.3023,25.3023,25.2293,25.2658,17200.0
2010-06-21 12:10:00,34.63,34.65,34.53,34.6,18900.0,25.2658,25.2804,25.1929,25.2439,18900.0
2010-06-21 12:15:00,34.58,34.6,34.52,34.54,15500.0,25.2293,25.2439,25.1856,25.2002,15500.0
2010-06-21 12:20:00,34.54,34.55,34.44,34.45,13500.0,25.2002,25.2075,25.1272,25.1345,13500.0
2010-06-21 12:25:00,34.45,34.5,34.42,34.44,29500.0,25.1345,25.171,25.1126,25.1272,29500.0
2010-06-21 12:30:00,34.44,34.46,34.42,34.46,14200.0,25.1272,25.1418,25.1126,25.1418,14200.0
2010-06-21 12:35:00,34.45,34.47,34.42,34.44,11000.0,25.1345,25.1491,25.1126,25.1272,11000.0
2010-06-21 12:40:00,34.45,34.49,34.42,34.44,7600.0,25.1345,25.1637,25.1126,25.1272,7600.0
2010-06-21 12:45:00,34.47,34.47,34.41,34.44,10900.0,25.1491,25.1491,25.1053,25.1272,10900.0
2010-06-21 12:50:00,34.43,34.49,34.43,34.43,29900.0,25.1199,25.1637,25.1199,25.1199,29900.0
2010-06-21 12:55:00,34.43,34.51,34.43,34.5,15700.0,25.1199,25.1783,25.1199,25.171,15700.0
2010-06-21 13:00:00,34.5,34.55,34.49,34.53,46800.0,25.171,25.2075,25.1637,25.1929,46800.0
2010-06-21 13:05:00,34.53,34.62,34.5,34.62,26400.0,25.1929,25.2585,25.171,25.2585,26400.0
2010-06-21 13:10:00,34.63,34.75,34.61,34.73,18700.0,25.2658,25.3534,25.2512,25.3388,18700.0
2010-06-21 13:15:00,34.73,34.74,34.69,34.69,15500.0,25.3388,25.3461,25.3096,25.3096,15500.0
2010-06-21 13:20:00,34.71,34.76,34.68,34.69,26700.0,25.3242,25.3607,25.3023,25.3096,26700.0
2010-06-21 13:25:00,34.69,34.77,34.67,34.76,26100.0,25.3096,25.368,25.295,25.3607,26100.0
2010-06-21 13:30:00,34.76,34.79,34.71,34.76,30500.0,25.3607,25.3826,25.3242,25.3607,30500.0
2010-06-21 13:35:00,34.75,34.76,34.61,34.64,38400.0,25.3534,25.3607,25.2512,25.2731,38400.0
2010-06-21 13:40:00,34.64,34.65,34.58,34.64,25800.0,25.2731,25.2804,25.2293,25.2731,25800.0
2010-06-21 13:45:00,34.64,34.67,34.6,34.66,25800.0,25.2731,25.295,25.2439,25.2877,25800.0
2010-06-21 13:50:00,34.66,34.77,34.64,34.74,26100.0,25.2877,25.368,25.2731,25.3461,26100.0
2010-06-21 13:55:00,34.73,34.75,34.67,34.7,22700.0,25.3388,25.3534,25.295,25.3169,22700.0
2010-06-21 14:00:00,34.7,34.75,34.7,34.74,31400.0,25.3169,25.3534,25.3169,25.3461,31400.0
2010-06-21 14:05:00,34.74,34.78,34.68,34.75,29500.0,25.3461,25.3753,25.3023,25.3534,29500.0
2010-06-21 14:10:00,34.75,34.89,34.73,34.86,34500.0,25.3534,25.4555,25.3388,25.4336,34500.0
2010-06-21 14:15:00,34.86,34.94,34.86,34.88,31400.0,25.4336,25.492,25.4336,25.4482,31400.0
2010-06-21 14:20:00,34.88,34.94,34.87,34.93,14500.0,25.4482,25.492,25.4409,25.4847,14500.0
2010-06-21 14:25:00,34.93,34.93,34.84,34.87,43300.0,25.4847,25.4847,25.419,25.4409,43300.0
2010-06-21 14:30:00,34.87,34.89,34.83,34.87,11700.0,25.4409,25.4555,25.4117,25.4409,11700.0
2010-06-21 14:35:00,34.88,34.93,34.86,34.9,13300.0,25.4482,25.4847,25.4336,25.4628,13300.0
2010-06-21 14:40:00,34.89,34.92,34.81,34.85,50400.0,25.4555,25.4774,25.3972,25.4263,50400.0
2010-06-21 14:45:00,34.85,34.85,34.72,34.74,26800.0,25.4263,25.4263,25.3315,25.3461,26800.0
2010-06-21 14:50:00,34.72,34.75,34.64,34.66,32000.0,25.3315,25.3534,25.2731,25.2877,32000.0
2010-06-21 14:55:00,34.67,34.71,34.64,34.66,35100.0,25.295,25.3242,25.2731,25.2877,35100.0
2010-06-21 15:00:00,34.64,34.72,34.61,34.64,28500.0,25.2731,25.3315,25.2512,25.2731,28500.0
2010-06-21 15:05:00,34.62,34.68,34.6,34.6,33300.0,25.2585,25.3023,25.2439,25.2439,33300.0
2010-06-21 15:10:00,34.59,34.6,34.44,34.47,38800.0,25.2366,25.2439,25.1272,25.1491,38800.0
2010-06-21 15:15:00,34.48,34.55,34.47,34.48,132500.0,25.1564,25.2075,25.1491,25.1564,132500.0
2010-06-21 15:20:00,34.49,34.54,34.45,34.49,131800.0,25.1637,25.2002,25.1345,25.1637,131800.0
2010-06-21 15:25:00,34.49,34.54,34.46,34.5,57600.0,25.1637,25.2002,25.1418,25.171,57600.0
2010-06-21 15:30:00,34.5,34.53,34.44,34.47,104200.0,25.171,25.1929,25.1272,25.1491,104200.0
2010-06-21 15:35:00,34.47,34.49,34.41,34.43,59800.0,25.1491,25.1637,25.1053,25.1199,59800.0
2010-06-21 15:40:00,34.43,34.43,34.25,34.26,109800.0,25.1199,25.1199,24.9886,24.9959,109800.0
2010-06-21 15:45:00,34.25,34.4,34.24,34.39,186400.0,24.9886,25.098,24.9813,25.0907,186400.0
2010-06-21 15:50:00,34.39,34.54,34.39,34.51,170200.0,25.0907,25.2002,25.0907,25.1783,170200.0
2010-06-21 15:55:00,34.5,34.58,34.46,34.52,172300.0,25.171,25.2293,25.1418,25.1856,172300.0
2010-06-22 09:30:00,34.61,34.77,34.52,34.69,33900.0,25.2512,25.368,25.1856,25.3096,33900.0
2010-06-22 09:35:00,34.75,34.86,34.7,34.73,12700.0,25.3534,25.4336,25.3169,25.3388,12700.0
2010-06-22 09:40:00,34.73,34.88,34.73,34.82,19100.0,25.3388,25.4482,25.3388,25.4044,19100.0
2010-06-22 09:45:00,34.81,35.05,34.81,34.99,24500.0,25.3972,25.5723,25.3972,25.5285,24500.0
2010-06-22 09:50:00,34.99,34.99,34.71,34.74,19000.0,25.5285,25.5285,25.3242,25.3461,19000.0
2010-06-22 09:55:00,34.73,34.73,34.56,34.57,29100.0,25.3388,25.3388,25.2148,25.2221,29100.0
2010-06-22 10:00:00,34.58,34.58,34.19,34.23,84300.0,25.2293,25.2293,24.9448,24.974,84300.0
2010-06-22 10:05:00,34.22,34.24,34.03,34.12,67700.0,24.9667,24.9813,24.8281,24.8937,67700.0
2010-06-22 10:10:00,34.12,34.24,34.12,34.17,33200.0,24.8937,24.9813,24.8937,24.9302,33200.0
2010-06-22 10:15:00,34.17,34.19,33.93,33.96,43500.0,24.9302,24.9448,24.7551,24.777,43500.0
2010-06-22 10:20:00,33.96,33.97,33.8,33.84,76700.0,24.777,24.7843,24.6603,24.6894,76700.0
2010-06-22 10:25:00,33.87,33.88,33.77,33.84,107500.0,24.7113,24.7186,24.6384,24.6894,107500.0
2010-06-22 10:30:00,33.86,33.86,33.67,33.72,103200.0,24.704,24.704,24.5654,24.6019,103200.0
2010-06-22 10:35:00,33.71,33.72,33.6,33.63,77000.0,24.5946,24.6019,24.5143,24.5362,77000.0
2010-06-22 10:40:00,33.64,33.82,33.59,33.78,71500.0,24.5435,24.6749,24.507,24.6457,71500.0
2010-06-22 10:45:00,33.8,33.82,33.74,33.78,30700.0,24.6603,24.6749,24.6165,24.6457,30700.0
2010-06-22 10:50:00,33.78,33.85,33.76,33.85,107600.0,24.6457,24.6967,24.6311,24.6967,107600.0
2010-06-22 10:55:00,33.85,33.9,33.74,33.74,72200.0,24.6967,24.7332,24.6165,24.6165,72200.0
2010-06-22 11:00:00,33.76,33.78,33.62,33.64,53800.0,24.6311,24.6457,24.5289,24.5435,53800.0
2010-06-22 11:05:00,33.63,33.63,33.53,33.61,64800.0,24.5362,24.5362,24.4633,24.5216,64800.0
2010-06-22 11:10:00,33.62,33.82,33.62,33.8,60000.0,24.5289,24.6749,24.5289,24.6603,60000.0
2010-06-22 11:15:00,33.81,33.81,33.66,33.71,22100.0,24.6676,24.6676,24.5581,24.5946,22100.0
2010-06-22 11:20:00,33.72,33.77,33.68,33.74,23700.0,24.6019,24.6384,24.5727,24.6165,23700.0
2010-06-22 11:25:00,33.72,33.72,33.66,33.7,24700.0,24.6019,24.6019,24.5581,24.5873,24700.0
2010-06-22 11:30:00,33.7,33.87,33.7,33.87,32100.0,24.5873,24.7113,24.5873,24.7113,32100.0
2010-06-22 11:35:00,33.85,34.02,33.85,34.0,76000.0,24.6967,24.8208,24.6967,24.8062,76000.0
2010-06-22 11:40:00,33.99,34.02,33.94,33.94,62300.0,24.7989,24.8208,24.7624,24.7624,62300.0
2010-06-22 11:45:00,33.94,34.01,33.94,33.98,21900.0,24.7624,24.8135,24.7624,24.7916,21900.0
2010-06-22 11:50:00,33.97,34.14,33.97,34.04,31900.0,24.7843,24.9083,24.7843,24.8354,31900.0
2010-06-22 11:55:00,34.04,34.04,33.91,33.98,18800.0,24.8354,24.8354,24.7405,24.7916,18800.0
2010-06-22 12:00:00,33.98,34.04,33.91,33.94,18200.0,24.7916,24.8354,24.7405,24.7624,18200.0
2010-06-22 12:05:00,33.94,33.98,33.9,33.93,23200.0,24.7624,24.7916,24.7332,24.7551,23200.0
2010-06-22 12:10:00,33.94,33.94,33.83,33.86,22400.0,24.7624,24.7624,24.6822,24.704,22400.0
2010-06-22 12:15:00,33.85,33.92,33.83,33.91,24800.0,24.6967,24.7478,24.6822,24.7405,24800.0
2010-06-22 12:20:00,33.92,33.97,33.91,33.97,8800.0,24.7478,24.7843,24.7405,24.7843,8800.0
2010-06-22 12:25:00,33.98,34.02,33.95,33.95,11900.0,24.7916,24.8208,24.7697,24.7697,11900.0
2010-06-22 12:30:00,33.93,33.94,33.86,33.9,10700.0,24.7551,24.7624,24.704,24.7332,10700.0
2010-06-22 12:35:00,33.89,33.92,33.84,33.92,9200.0,24.7259,24.7478,24.6894,24.7478,9200.0
2010-06-22 12:40:00,33.92,33.95,33.87,33.91,6200.0,24.7478,24.7697,24.7113,24.7405,6200.0
2010-06-22 12:45:00,33.91,34.0,33.91,34.0,9300.0,24.7405,24.8062,24.7405,24.8062,9300.0
2010-06-22 12:50:00,33.99,34.01,33.93,34.01,13200.0,24.7989,24.8135,24.7551,24.8135,13200.0
2010-06-22 12:55:00,34.01,34.01,33.95,33.95,10000.0,24.8135,24.8135,24.7697,24.7697,10000.0
2010-06-22 13:00:00,33.95,33.95,33.88,33.95,13800.0,24.7697,24.7697,24.7186,24.7697,13800.0
2010-06-22 13:05:00,33.94,33.98,33.91,33.98,17500.0,24.7624,24.7916,24.7405,24.7916,17500.0
2010-06-22 13:10:00,33.97,33.97,33.86,33.89,15200.0,24.7843,24.7843,24.704,24.7259,15200.0
2010-06-22 13:15:00,33.88,33.93,33.88,33.93,3000.0,24.7186,24.7551,24.7186,24.7551,3000.0
2010-06-22 13:20:00,33.93,33.94,33.77,33.81,68200.0,24.7551,24.7624,24.6384,24.6676,68200.0
2010-06-22 13:25:00,33.81,33.84,33.76,33.79,20200.0,24.6676,24.6894,24.6311,24.653,20200.0
2010-06-22 13:30:00,33.78,33.8,33.75,33.79,33800.0,24.6457,24.6603,24.6238,24.653,33800.0
2010-06-22 13:35:00,33.8,33.82,33.78,33.79,23500.0,24.6603,24.6749,24.6457,24.653,23500.0
2010-06-22 13:40:00,33.78,33.97,33.78,33.93,19100.0,24.6457,24.7843,24.6457,24.7551,19100.0
2010-06-22 13:45:00,33.94,33.95,33.86,33.88,25200.0,24.7624,24.7697,24.704,24.7186,25200.0
2010-06-22 13:50:00,33.88,33.89,33.77,33.78,18800.0,24.7186,24.7259,24.6384,24.6457,18800.0
2010-06-22 13:55:00,33.79,33.81,33.76,33.77,14000.0,24.653,24.6676,24.6311,24.6384,14000.0
2010-06-22 14:00:00,33.77,33.8,33.75,33.75,101000.0,24.6384,24.6603,24.6238,24.6238,101000.0
2010-06-22 14:05:00,33.75,33.79,33.7,33.71,77400.0,24.6238,24.653,24.5873,24.5946,77400.0
2010-06-22 14:10:00,33.71,33.73,33.67,33.7,42700.0,24.5946,24.6092,24.5654,24.5873,42700.0
2010-06-22 14:15:00,33.7,33.72,33.63,33.63,16000.0,24.5873,24.6019,24.5362,24.5362,16000.0
2010-06-22 14:20:00,33.63,33.64,33.58,33.58,31100.0,24.5362,24.5435,24.4998,24.4998,31100.0
2010-06-22 14:25:00,33.58,33.61,33.57,33.6,61200.0,24.4998,24.5216,24.4925,24.5143,61200.0
2010-06-22 14:30:00,33.6,33.67,33.57,33.64,63100.0,24.5143,24.5654,24.4925,24.5435,63100.0
2010-06-22 14:35:00,33.65,33.69,33.61,33.65,37900.0,24.5508,24.58,24.5216,24.5508,37900.0
2010-06-22 14:40:00,33.64,33.64,33.51,33.51,79800.0,24.5435,24.5435,24.4487,24.4487,79800.0
2010-06-22 14:45:00,33.5,33.5,33.4,33.4,69400.0,24.4414,24.4414,24.3684,24.3684,69400.0
2010-06-22 14:50:00,33.4,33.44,33.31,33.36,41700.0,24.3684,24.3976,24.3028,24.3392,41700.0
2010-06-22 14:55:00,33.36,33.4,33.26,33.38,44500.0,24.3392,24.3684,24.2663,24.3538,44500.0
2010-06-22 15:00:00,33.39,33.42,33.37,33.4,76900.0,24.3611,24.383,24.3465,24.3684,76900.0
2010-06-22 15:05:00,33.4,33.49,33.33,33.34,29800.0,24.3684,24.4341,24.3174,24.3247,29800.0
2010-06-22 15:10:00,33.34,33.44,33.28,33.42,28900.0,24.3247,24.3976,24.2809,24.383,28900.0
2010-06-22 15:15:00,33.41,33.48,33.4,33.45,51800.0,24.3757,24.4268,24.3684,24.4049,51800.0
2010-06-22 15:20:00,33.46,33.47,33.32,33.33,34800.0,24.4122,24.4195,24.3101,24.3174,34800.0
2010-06-22 15:25:00,33.32,33.44,33.29,33.33,28900.0,24.3101,24.3976,24.2882,24.3174,28900.0
2010-06-22 15:30:00,33.33,33.33,33.2,33.29,62800.0,24.3174,24.3174,24.2225,24.2882,62800.0
2010-06-22 15:35:00,33.28,33.34,33.25,33.33,50400.0,24.2809,24.3247,24.259,24.3174,50400.0
2010-06-22 15:40:00,33.32,33.33,33.16,33.16,163900.0,24.3101,24.3174,24.1933,24.1933,163900.0
2010-06-22 15:45:00,33.17,33.18,33.09,33.14,259700.0,24.2006,24.2079,24.1423,24.1787,259700.0
2010-06-22 15:50:00,33.13,33.16,33.05,33.1,164400.0,24.1714,24.1933,24.1131,24.1495,164400.0
2010-06-22 15:55:00,33.1,33.13,33.03,33.13,163900.0,24.1495,24.1714,24.0985,24.1714,163900.0
2010-06-23 09:30:00,33.17,33.26,32.76,32.85,81300.0,24.2006,24.2663,23.9015,23.9671,81300.0
2010-06-23 09:35:00,32.85,33.02,32.78,32.83,54800.0,23.9671,24.0912,23.9161,23.9526,54800.0
2010-06-23 09:40:00,32.8,32.89,32.63,32.8,80500.0,23.9307,23.9963,23.8066,23.9307,80500.0
2010-06-23 09:45:00,32.8,32.8,32.63,32.67,133200.0,23.9307,23.9307,23.8066,23.8358,133200.0
2010-06-23 09:50:00,32.69,32.74,32.59,32.64,56300.0,23.8504,23.8869,23.7775,23.8139,56300.0
2010-06-23 09:55:00,32.65,32.77,32.6,32.74,37000.0,23.8212,23.9088,23.7848,23.8869,37000.0
2010-06-23 10:00:00,32.73,32.73,32.05,32.16,184800.0,23.8796,23.8796,23.3835,23.4637,184800.0
2010-06-23 10:05:00,32.16,32.23,32.0,32.18,83900.0,23.4637,23.5148,23.347,23.4783,83900.0
2010-06-23 10:10:00,32.17,32.24,32.06,32.19,83700.0,23.471,23.5221,23.3908,23.4856,83700.0
2010-06-23 10:15:00,32.18,32.28,32.08,32.27,59300.0,23.4783,23.5513,23.4054,23.544,59300.0
2010-06-23 10:20:00,32.27,32.28,32.02,32.06,63700.0,23.544,23.5513,23.3616,23.3908,63700.0
2010-06-23 10:25:00,32.06,32.07,31.9,32.01,68300.0,23.3908,23.3981,23.274,23.3543,68300.0
2010-06-23 10:30:00,32.01,32.17,31.96,32.15,34900.0,23.3543,23.471,23.3178,23.4564,34900.0
2010-06-23 10:35:00,32.14,32.15,32.06,32.09,34900.0,23.4491,23.4564,23.3908,23.4127,34900.0
2010-06-23 10:40:00,32.09,32.23,32.02,32.14,127500.0,23.4127,23.5148,23.3616,23.4491,127500.0
2010-06-23 10:45:00,32.15,32.34,32.15,32.28,49700.0,23.4564,23.5951,23.4564,23.5513,49700.0
2010-06-23 10:50:00,32.28,32.43,32.27,32.38,31200.0,23.5513,23.6607,23.544,23.6242,31200.0
2010-06-23 10:55:00,32.4,32.44,32.31,32.33,18700.0,23.6388,23.668,23.5732,23.5878,18700.0
2010-06-23 11:00:00,32.32,32.36,32.22,32.34,35900.0,23.5805,23.6096,23.5075,23.5951,35900.0
2010-06-23 11:05:00,32.34,32.46,32.33,32.42,65500.0,23.5951,23.6826,23.5878,23.6534,65500.0
2010-06-23 11:10:00,32.42,32.42,32.14,32.16,78200.0,23.6534,23.6534,23.4491,23.4637,78200.0
2010-06-23 11:15:00,32.17,32.24,32.09,32.23,65400.0,23.471,23.5221,23.4127,23.5148,65400.0
2010-06-23 11:20:00,32.24,32.3,32.21,32.29,44400.0,23.5221,23.5659,23.5002,23.5586,44400.0
2010-06-23 11:25:00,32.28,32.34,32.27,32.33,39300.0,23.5513,23.5951,23.544,23.5878,39300.0
2010-06-23 11:30:00,32.33,32.35,32.29,32.3,84800.0,23.5878,23.6024,23.5586,23.5659,84800.0
2010-06-23 11:35:00,32.3,32.35,32.29,32.35,31400.0,23.5659,23.6024,23.5586,23.6024,31400.0
2010-06-23 11:40:00,32.34,32.46,32.34,32.4,34000.0,23.5951,23.6826,23.5951,23.6388,34000.0
2010-06-23 11:45:00,32.4,32.42,32.36,32.38,17600.0,23.6388,23.6534,23.6096,23.6242,17600.0
2010-06-23 11:50:00,32.37,32.38,32.28,32.3,28400.0,23.6169,23.6242,23.5513,23.5659,28400.0
2010-06-23 11:55:00,32.29,32.44,32.28,32.43,18600.0,23.5586,23.668,23.5513,23.6607,18600.0
2010-06-23 12:00:00,32.44,32.46,32.41,32.45,14500.0,23.668,23.6826,23.6461,23.6753,14500.0
2010-06-23 12:05:00,32.45,32.48,32.44,32.46,23600.0,23.6753,23.6972,23.668,23.6826,23600.0
2010-06-23 12:10:00,32.45,32.45,32.33,32.33,22600.0,23.6753,23.6753,23.5878,23.5878,22600.0
2010-06-23 12:15:00,32.34,32.42,32.33,32.41,17400.0,23.5951,23.6534,23.5878,23.6461,17400.0
2010-06-23 12:20:00,32.42,32.46,32.41,32.42,12500.0,23.6534,23.6826,23.6461,23.6534,12500.0
2010-06-23 12:25:00,32.42,32.47,32.38,32.43,14400.0,23.6534,23.6899,23.6242,23.6607,14400.0
2010-06-23 12:30:00,32.43,32.43,32.32,32.35,19400.0,23.6607,23.6607,23.5805,23.6024,19400.0
2010-06-23 12:35:00,32.33,32.39,32.3,32.31,21100.0,23.5878,23.6315,23.5659,23.5732,21100.0
2010-06-23 12:40:00,32.31,32.37,32.3,32.37,14300.0,23.5732,23.6169,23.5659,23.6169,14300.0
2010-06-23 12:45:00,32.36,32.42,32.36,32.42,13900.0,23.6096,23.6534,23.6096,23.6534,13900.0
2010-06-23 12:50:00,32.42,32.45,32.39,32.4,11400.0,23.6534,23.6753,23.6315,23.6388,11400.0
2010-06-23 12:55:00,32.41,32.41,32.36,32.37,14100.0,23.6461,23.6461,23.6096,23.6169,14100.0
2010-06-23 13:00:00,32.37,32.48,32.37,32.45,24800.0,23.6169,23.6972,23.6169,23.6753,24800.0
2010-06-23 13:05:00,32.46,32.49,32.4,32.49,12000.0,23.6826,23.7045,23.6388,23.7045,12000.0
2010-06-23 13:10:00,32.47,32.56,32.47,32.53,31800.0,23.6899,23.7556,23.6899,23.7337,31800.0
2010-06-23 13:15:00,32.55,32.56,32.46,32.54,23100.0,23.7483,23.7556,23.6826,23.741,23100.0
2010-06-23 13:20:00,32.53,32.56,32.48,32.51,13600.0,23.7337,23.7556,23.6972,23.7191,13600.0
2010-06-23 13:25:00,32.5,32.51,32.45,32.49,33900.0,23.7118,23.7191,23.6753,23.7045,33900.0
2010-06-23 13:30:00,32.5,32.53,32.49,32.51,30900.0,23.7118,23.7337,23.7045,23.7191,30900.0
2010-06-23 13:35:00,32.51,32.53,32.44,32.48,36500.0,23.7191,23.7337,23.668,23.6972,36500.0
2010-06-23 13:40:00,32.49,32.58,32.49,32.51,63200.0,23.7045,23.7702,23.7045,23.7191,63200.0
2010-06-23 13:45:00,32.5,32.52,32.47,32.5,22600.0,23.7118,23.7264,23.6899,23.7118,22600.0
2010-06-23 13:50:00,32.51,32.53,32.47,32.52,32800.0,23.7191,23.7337,23.6899,23.7264,32800.0
2010-06-23 13:55:00,32.51,32.59,32.51,32.58,16600.0,23.7191,23.7775,23.7191,23.7702,16600.0
2010-06-23 14:00:00,32.58,32.67,32.56,32.64,28600.0,23.7702,23.8358,23.7556,23.8139,28600.0
2010-06-23 14:05:00,32.64,32.67,32.61,32.62,23900.0,23.8139,23.8358,23.792,23.7993,23900.0
2010-06-23 14:10:00,32.62,32.63,32.54,32.58,17200.0,23.7993,23.8066,23.741,23.7702,17200.0
2010-06-23 14:15:00,32.56,32.63,32.44,32.59,32900.0,23.7556,23.8066,23.668,23.7775,32900.0
2010-06-23 14:20:00,32.58,32.62,32.44,32.5,30900.0,23.7702,23.7993,23.668,23.7118,30900.0
2010-06-23 14:25:00,32.52,32.58,32.44,32.57,23200.0,23.7264,23.7702,23.668,23.7629,23200.0
2010-06-23 14:30:00,32.58,32.76,32.57,32.64,92300.0,23.7702,23.9015,23.7629,23.8139,92300.0
2010-06-23 14:35:00,32.64,32.71,32.6,32.62,61200.0,23.8139,23.865,23.7848,23.7993,61200.0
2010-06-23 14:40:00,32.61,32.65,32.56,32.56,21500.0,23.792,23.8212,23.7556,23.7556,21500.0
2010-06-23 14:45:00,32.56,32.56,32.29,32.51,139900.0,23.7556,23.7556,23.5586,23.7191,139900.0
2010-06-23 14:50:00,32.49,32.6,32.43,32.55,63300.0,23.7045,23.7848,23.6607,23.7483,63300.0
2010-06-23 14:55:00,32.55,32.59,32.45,32.52,32100.0,23.7483,23.7775,23.6753,23.7264,32100.0
2010-06-23 15:00:00,32.53,32.6,32.48,32.51,28700.0,23.7337,23.7848,23.6972,23.7191,28700.0
2010-06-23 15:05:00,32.51,32.51,32.32,32.35,42100.0,23.7191,23.7191,23.5805,23.6024,42100.0
2010-06-23 15:10:00,32.35,32.5,32.35,32.42,44800.0,23.6024,23.7118,23.6024,23.6534,44800.0
2010-06-23 15:15:00,32.4,32.47,32.35,32.43,31600.0,23.6388,23.6899,23.6024,23.6607,31600.0
2010-06-23 15:20:00,32.43,32.59,32.41,32.56,51800.0,23.6607,23.7775,23.6461,23.7556,51800.0
2010-06-23 15:25:00,32.56,32.63,32.5,32.58,40400.0,23.7556,23.8066,23.7118,23.7702,40400.0
2010-06-23 15:30:00,32.57,32.57,32.45,32.53,48200.0,23.7629,23.7629,23.6753,23.7337,48200.0
2010-06-23 15:35:00,32.53,32.67,32.51,32.67,51400.0,23.7337,23.8358,23.7191,23.8358,51400.0
2010-06-23 15:40:00,32.67,32.73,32.55,32.69,104600.0,23.8358,23.8796,23.7483,23.8504,104600.0
2010-06-23 15:45:00,32.67,32.75,32.67,32.73,76200.0,23.8358,23.8942,23.8358,23.8796,76200.0
2010-06-23 15:50:00,32.72,32.73,32.62,32.67,80200.0,23.8723,23.8796,23.7993,23.8358,80200.0
2010-06-23 15:55:00,32.67,32.67,32.59,32.63,183600.0,23.8358,23.8358,23.7775,23.8066,183600.0
2010-06-24 09:30:00,32.38,32.38,32.1,32.13,55900.0,23.6242,23.6242,23.42,23.4418,55900.0
2010-06-24 09:35:00,32.16,32.22,32.0,32.0,34000.0,23.4637,23.5075,23.347,23.347,34000.0
2010-06-24 09:40:00,32.0,32.09,31.91,31.96,40800.0,23.347,23.4127,23.2813,23.3178,40800.0
2010-06-24 09:45:00,31.93,31.93,31.79,31.86,35300.0,23.2959,23.2959,23.1938,23.2449,35300.0
2010-06-24 09:50:00,31.84,31.87,31.73,31.82,30000.0,23.2303,23.2521,23.15,23.2157,30000.0
2010-06-24 09:55:00,31.81,31.82,31.58,31.61,60800.0,23.2084,23.2157,23.0406,23.0625,60800.0
2010-06-24 10:00:00,31.62,31.76,31.61,31.7,97800.0,23.0697,23.1719,23.0625,23.1281,97800.0
2010-06-24 10:05:00,31.7,31.89,31.66,31.83,76000.0,23.1281,23.2667,23.0989,23.223,76000.0
2010-06-24 10:10:00,31.83,31.86,31.66,31.68,64100.0,23.223,23.2449,23.0989,23.1135,64100.0
2010-06-24 10:15:00,31.68,31.84,31.67,31.82,30100.0,23.1135,23.2303,23.1062,23.2157,30100.0
2010-06-24 10:20:00,31.83,31.91,31.82,31.85,46300.0,23.223,23.2813,23.2157,23.2376,46300.0
2010-06-24 10:25:00,31.84,31.96,31.81,31.83,35900.0,23.2303,23.3178,23.2084,23.223,35900.0
2010-06-24 10:30:00,31.82,31.82,31.66,31.66,35400.0,23.2157,23.2157,23.0989,23.0989,35400.0
2010-06-24 10:35:00,31.68,31.8,31.66,31.78,55600.0,23.1135,23.2011,23.0989,23.1865,55600.0
2010-06-24 10:40:00,31.77,31.77,31.59,31.61,26000.0,23.1792,23.1792,23.0479,23.0625,26000.0
2010-06-24 10:45:00,31.6,31.67,31.59,31.64,58500.0,23.0552,23.1062,23.0479,23.0843,58500.0
2010-06-24 10:50:00,31.63,31.66,31.6,31.62,40300.0,23.077,23.0989,23.0552,23.0697,40300.0
2010-06-24 10:55:00,31.62,31.79,31.61,31.77,51700.0,23.0697,23.1938,23.0625,23.1792,51700.0
2010-06-24 11:00:00,31.76,31.76,31.66,31.71,69700.0,23.1719,23.1719,23.0989,23.1354,69700.0
2010-06-24 11:05:00,31.7,31.72,31.51,31.55,75500.0,23.1281,23.1427,22.9895,23.0187,75500.0
2010-06-24 11:10:00,31.56,31.57,31.5,31.56,39100.0,23.026,23.0333,22.9822,23.026,39100.0
2010-06-24 11:15:00,31.56,31.6,31.5,31.51,12200.0,23.026,23.0552,22.9822,22.9895,12200.0
2010-06-24 11:20:00,31.51,31.56,31.5,31.54,24200.0,22.9895,23.026,22.9822,23.0114,24200.0
2010-06-24 11:25:00,31.55,31.6,31.54,31.58,21100.0,23.0187,23.0552,23.0114,23.0406,21100.0
2010-06-24 11:30:00,31.58,31.58,31.51,31.54,32100.0,23.0406,23.0406,22.9895,23.0114,32100.0
2010-06-24 11:35:00,31.55,31.6,31.5,31.57,33800.0,23.0187,23.0552,22.9822,23.0333,33800.0
2010-06-24 11:40:00,31.57,31.73,31.56,31.7,81500.0,23.0333,23.15,23.026,23.1281,81500.0
2010-06-24 11:45:00,31.7,31.8,31.7,31.79,49900.0,23.1281,23.2011,23.1281,23.1938,49900.0
2010-06-24 11:50:00,31.8,31.89,31.76,31.88,76200.0,23.2011,23.2667,23.1719,23.2594,76200.0
2010-06-24 11:55:00,31.88,31.96,31.85,31.91,27800.0,23.2594,23.3178,23.2376,23.2813,27800.0
2010-06-24 12:00:00,31.91,32.06,31.9,32.03,42200.0,23.2813,23.3908,23.274,23.3689,42200.0
2010-06-24 12:05:00,32.03,32.03,31.93,31.95,31700.0,23.3689,23.3689,23.2959,23.3105,31700.0
2010-06-24 12:10:00,31.94,31.96,31.86,31.87,14200.0,23.3032,23.3178,23.2449,23.2521,14200.0
2010-06-24 12:15:00,31.87,31.87,31.73,31.74,21800.0,23.2521,23.2521,23.15,23.1573,21800.0
2010-06-24 12:20:00,31.73,31.82,31.73,31.82,22800.0,23.15,23.2157,23.15,23.2157,22800.0
2010-06-24 12:25:00,31.82,31.82,31.75,31.76,14100.0,23.2157,23.2157,23.1646,23.1719,14100.0
2010-06-24 12:30:00,31.76,31.8,31.76,31.79,19100.0,23.1719,23.2011,23.1719,23.1938,19100.0
2010-06-24 12:35:00,31.79,31.79,31.68,31.69,17700.0,23.1938,23.1938,23.1135,23.1208,17700.0
2010-06-24 12:40:00,31.69,31.75,31.63,31.63,21300.0,23.1208,23.1646,23.077,23.077,21300.0
2010-06-24 12:45:00,31.62,31.69,31.61,31.64,18000.0,23.0697,23.1208,23.0625,23.0843,18000.0
2010-06-24 12:50:00,31.67,31.78,31.67,31.78,21100.0,23.1062,23.1865,23.1062,23.1865,21100.0
2010-06-24 12:55:00,31.78,31.88,31.78,31.79,22600.0,23.1865,23.2594,23.1865,23.1938,22600.0
2010-06-24 13:00:00,31.8,31.89,31.77,31.85,22900.0,23.2011,23.2667,23.1792,23.2376,22900.0
2010-06-24 13:05:00,31.86,31.86,31.79,31.85,19900.0,23.2449,23.2449,23.1938,23.2376,19900.0
2010-06-24 13:10:00,31.85,31.96,31.84,31.96,15700.0,23.2376,23.3178,23.2303,23.3178,15700.0
2010-06-24 13:15:00,31.95,31.97,31.91,31.97,11200.0,23.3105,23.3251,23.2813,23.3251,11200.0
2010-06-24 13:20:00,31.96,31.97,31.88,31.88,19200.0,23.3178,23.3251,23.2594,23.2594,19200.0
2010-06-24 13:25:00,31.87,31.94,31.86,31.93,31200.0,23.2521,23.3032,23.2449,23.2959,31200.0
2010-06-24 13:30:00,31.94,32.03,31.91,32.03,24900.0,23.3032,23.3689,23.2813,23.3689,24900.0
2010-06-24 13:35:00,32.04,32.08,32.01,32.05,34200.0,23.3762,23.4054,23.3543,23.3835,34200.0
2010-06-24 13:40:00,32.04,32.06,31.96,31.98,14100.0,23.3762,23.3908,23.3178,23.3324,14100.0
2010-06-24 13:45:00,31.99,32.01,31.93,31.99,16100.0,23.3397,23.3543,23.2959,23.3397,16100.0
2010-06-24 13:50:00,32.0,32.19,32.0,32.15,35800.0,23.347,23.4856,23.347,23.4564,35800.0
2010-06-24 13:55:00,32.15,32.31,32.14,32.31,42600.0,23.4564,23.5732,23.4491,23.5732,42600.0
2010-06-24 14:00:00,32.32,32.32,32.16,32.17,17000.0,23.5805,23.5805,23.4637,23.471,17000.0
2010-06-24 14:05:00,32.18,32.28,32.15,32.25,44500.0,23.4783,23.5513,23.4564,23.5294,44500.0
2010-06-24 14:10:00,32.25,32.26,32.2,32.22,57600.0,23.5294,23.5367,23.4929,23.5075,57600.0
2010-06-24 14:15:00,32.23,32.24,32.18,32.21,24500.0,23.5148,23.5221,23.4783,23.5002,24500.0
2010-06-24 14:20:00,32.22,32.23,32.17,32.22,17400.0,23.5075,23.5148,23.471,23.5075,17400.0
2010-06-24 14:25:00,32.23,32.32,32.23,32.3,39700.0,23.5148,23.5805,23.5148,23.5659,39700.0
2010-06-24 14:30:00,32.3,32.33,32.29,32.3,62700.0,23.5659,23.5878,23.5586,23.5659,62700.0
2010-06-24 14:35:00,32.3,32.32,32.22,32.23,48800.0,23.5659,23.5805,23.5075,23.5148,48800.0
2010-06-24 14:40:00,32.23,32.27,32.2,32.23,89700.0,23.5148,23.544,23.4929,23.5148,89700.0
2010-06-24 14:45:00,32.23,32.26,32.16,32.17,20000.0,23.5148,23.5367,23.4637,23.471,20000.0
2010-06-24 14:50:00,32.17,32.2,32.14,32.16,29100.0,23.471,23.4929,23.4491,23.4637,29100.0
2010-06-24 14:55:00,32.17,32.2,32.13,32.19,34100.0,23.471,23.4929,23.4418,23.4856,34100.0
2010-06-24 15:00:00,32.19,32.21,32.13,32.16,122600.0,23.4856,23.5002,23.4418,23.4637,122600.0
2010-06-24 15:05:00,32.16,32.2,32.08,32.08,30800.0,23.4637,23.4929,23.4054,23.4054,30800.0
2010-06-24 15:10:00,32.09,32.09,31.92,31.98,52200.0,23.4127,23.4127,23.2886,23.3324,52200.0
2010-06-24 15:15:00,31.97,32.01,31.88,31.93,54600.0,23.3251,23.3543,23.2594,23.2959,54600.0
2010-06-24 15:20:00,31.94,31.98,31.89,31.89,45900.0,23.3032,23.3324,23.2667,23.2667,45900.0
2010-06-24 15:25:00,31.89,32.09,31.86,32.01,51600.0,23.2667,23.4127,23.2449,23.3543,51600.0
2010-06-24 15:30:00,32.01,32.07,31.99,32.07,50800.0,23.3543,23.3981,23.3397,23.3981,50800.0
2010-06-24 15:35:00,32.05,32.14,32.02,32.07,51200.0,23.3835,23.4491,23.3616,23.3981,51200.0
2010-06-24 15:40:00,32.07,32.08,31.97,32.08,53100.0,23.3981,23.4054,23.3251,23.4054,53100.0
2010-06-24 15:45:00,32.07,32.09,31.98,32.04,70400.0,23.3981,23.4127,23.3324,23.3762,70400.0
2010-06-24 15:50:00,32.03,32.05,31.97,32.03,86500.0,23.3689,23.3835,23.3251,23.3689,86500.0
2010-06-24 15:55:00,32.03,32.06,31.96,32.06,165200.0,23.3689,23.3908,23.3178,23.3908,165200.0
2010-06-25 09:30:00,32.04,32.04,31.46,31.53,94400.0,23.3762,23.3762,22.953,23.0041,94400.0
2010-06-25 09:35:00,31.49,31.72,31.46,31.58,48000.0,22.9749,23.1427,22.953,23.0406,48000.0
2010-06-25 09:40:00,31.57,31.95,31.54,31.82,93200.0,23.0333,23.3105,23.0114,23.2157,93200.0
2010-06-25 09:45:00,31.77,31.86,31.72,31.81,58900.0,23.1792,23.2449,23.1427,23.2084,58900.0
2010-06-25 09:50:00,31.8,31.8,31.66,31.71,53400.0,23.2011,23.2011,23.0989,23.1354,53400.0
2010-06-25 09:55:00,31.71,31.95,31.7,31.9,101900.0,23.1354,23.3105,23.1281,23.274,101900.0
2010-06-25 10:00:00,31.9,32.18,31.9,32.08,75600.0,23.274,23.4783,23.274,23.4054,75600.0
2010-06-25 10:05:00,32.1,32.3,32.1,32.22,38500.0,23.42,23.5659,23.42,23.5075,38500.0
2010-06-25 10:10:00,32.24,32.36,32.2,32.22,25300.0,23.5221,23.6096,23.4929,23.5075,25300.0
2010-06-25 10:15:00,32.23,32.25,31.97,32.01,30200.0,23.5148,23.5294,23.3251,23.3543,30200.0
2010-06-25 10:20:00,32.0,32.05,31.84,31.87,16300.0,23.347,23.3835,23.2303,23.2521,16300.0
2010-06-25 10:25:00,31.86,31.9,31.77,31.78,21600.0,23.2449,23.274,23.1792,23.1865,21600.0
2010-06-25 10:30:00,31.8,31.84,31.72,31.84,20200.0,23.2011,23.2303,23.1427,23.2303,20200.0
2010-06-25 10:35:00,31.84,31.85,31.79,31.85,61300.0,23.2303,23.2376,23.1938,23.2376,61300.0
2010-06-25 10:40:00,31.84,32.1,31.84,32.1,30300.0,23.2303,23.42,23.2303,23.42,30300.0
2010-06-25 10:45:00,32.11,32.15,32.08,32.1,18500.0,23.4273,23.4564,23.4054,23.42,18500.0
2010-06-25 10:50:00,32.09,32.13,31.89,31.91,32700.0,23.4127,23.4418,23.2667,23.2813,32700.0
2010-06-25 10:55:00,31.91,32.05,31.89,32.01,22300.0,23.2813,23.3835,23.2667,23.3543,22300.0
2010-06-25 11:00:00,32.02,32.04,31.94,32.01,29900.0,23.3616,23.3762,23.3032,23.3543,29900.0
2010-06-25 11:05:00,32.01,32.14,32.01,32.14,13400.0,23.3543,23.4491,23.3543,23.4491,13400.0
2010-06-25 11:10:00,32.13,32.13,32.03,32.08,20000.0,23.4418,23.4418,23.3689,23.4054,20000.0
2010-06-25 11:15:00,32.08,32.17,32.05,32.13,28000.0,23.4054,23.471,23.3835,23.4418,28000.0
2010-06-25 11:20:00,32.15,32.16,32.06,32.16,30500.0,23.4564,23.4637,23.3908,23.4637,30500.0
2010-06-25 11:25:00,32.16,32.33,32.12,32.31,29800.0,23.4637,23.5878,23.4345,23.5732,29800.0
2010-06-25 11:30:00,32.32,32.38,32.27,32.32,17200.0,23.5805,23.6242,23.544,23.5805,17200.0
2010-06-25 11:35:00,32.31,32.33,32.19,32.19,8700.0,23.5732,23.5878,23.4856,23.4856,8700.0
2010-06-25 11:40:00,32.2,32.26,32.14,32.19,9200.0,23.4929,23.5367,23.4491,23.4856,9200.0
2010-06-25 11:45:00,32.2,32.35,32.17,32.35,16300.0,23.4929,23.6024,23.471,23.6024,16300.0
2010-06-25 11:50:00,32.36,32.42,32.33,32.36,26400.0,23.6096,23.6534,23.5878,23.6096,26400.0
2010-06-25 11:55:00,32.35,32.35,32.2,32.23,28300.0,23.6024,23.6024,23.4929,23.5148,28300.0
2010-06-25 12:00:00,32.21,32.25,32.14,32.24,19400.0,23.5002,23.5294,23.4491,23.5221,19400.0
2010-06-25 12:05:00,32.24,32.33,32.21,32.33,10400.0,23.5221,23.5878,23.5002,23.5878,10400.0
2010-06-25 12:10:00,32.31,32.33,32.22,32.23,12300.0,23.5732,23.5878,23.5075,23.5148,12300.0
2010-06-25 12:15:00,32.22,32.22,32.09,32.19,33900.0,23.5075,23.5075,23.4127,23.4856,33900.0
2010-06-25 12:20:00,32.2,32.29,32.19,32.26,9200.0,23.4929,23.5586,23.4856,23.5367,9200.0
2010-06-25 12:25:00,32.26,32.29,32.23,32.25,12100.0,23.5367,23.5586,23.5148,23.5294,12100.0
2010-06-25 12:30:00,32.26,32.29,32.21,32.22,16800.0,23.5367,23.5586,23.5002,23.5075,16800.0
2010-06-25 12:35:00,32.22,32.26,32.17,32.17,24500.0,23.5075,23.5367,23.471,23.471,24500.0
2010-06-25 12:40:00,32.17,32.24,32.16,32.22,11200.0,23.471,23.5221,23.4637,23.5075,11200.0
2010-06-25 12:45:00,32.22,32.25,32.21,32.24,12800.0,23.5075,23.5294,23.5002,23.5221,12800.0
2010-06-25 12:50:00,32.23,32.23,32.11,32.13,21500.0,23.5148,23.5148,23.4273,23.4418,21500.0
2010-06-25 12:55:00,32.13,32.19,32.13,32.16,29200.0,23.4418,23.4856,23.4418,23.4637,29200.0
2010-06-25 13:00:00,32.16,32.23,32.14,32.22,9800.0,23.4637,23.5148,23.4491,23.5075,9800.0
2010-06-25 13:05:00,32.21,32.37,32.21,32.37,9100.0,23.5002,23.6169,23.5002,23.6169,9100.0
2010-06-25 13:10:00,32.36,32.43,32.29,32.31,20700.0,23.6096,23.6607,23.5586,23.5732,20700.0
2010-06-25 13:15:00,32.31,32.38,32.26,32.29,34100.0,23.5732,23.6242,23.5367,23.5586,34100.0
2010-06-25 13:20:00,32.3,32.34,32.27,32.27,20100.0,23.5659,23.5951,23.544,23.544,20100.0
2010-06-25 13:25:00,32.28,32.42,32.27,32.41,53200.0,23.5513,23.6534,23.544,23.6461,53200.0
2010-06-25 13:30:00,32.43,32.64,32.42,32.64,34500.0,23.6607,23.8139,23.6534,23.8139,34500.0
2010-06-25 13:35:00,32.64,32.73,32.52,32.53,33800.0,23.8139,23.8796,23.7264,23.7337,33800.0
2010-06-25 13:40:00,32.54,32.58,32.49,32.58,11500.0,23.741,23.7702,23.7045,23.7702,11500.0
2010-06-25 13:45:00,32.58,32.62,32.57,32.61,14400.0,23.7702,23.7993,23.7629,23.792,14400.0
2010-06-25 13:50:00,32.61,32.61,32.5,32.52,7800.0,23.792,23.792,23.7118,23.7264,7800.0
2010-06-25 13:55:00,32.53,32.59,32.52,32.58,10100.0,23.7337,23.7775,23.7264,23.7702,10100.0
2010-06-25 14:00:00,32.55,32.6,32.51,32.55,9400.0,23.7483,23.7848,23.7191,23.7483,9400.0
2010-06-25 14:05:00,32.54,32.54,32.41,32.5,23100.0,23.741,23.741,23.6461,23.7118,23100.0
2010-06-25 14:10:00,32.5,32.62,32.5,32.58,13100.0,23.7118,23.7993,23.7118,23.7702,13100.0
2010-06-25 14:15:00,32.58,32.66,32.57,32.66,13700.0,23.7702,23.8285,23.7629,23.8285,13700.0
2010-06-25 14:20:00,32.67,32.67,32.58,32.58,16000.0,23.8358,23.8358,23.7702,23.7702,16000.0
2010-06-25 14:25:00,32.57,32.57,32.49,32.51,13200.0,23.7629,23.7629,23.7045,23.7191,13200.0
2010-06-25 14:30:00,32.5,32.54,32.41,32.52,17200.0,23.7118,23.741,23.6461,23.7264,17200.0
2010-06-25 14:35:00,32.52,32.54,32.47,32.54,11000.0,23.7264,23.741,23.6899,23.741,11000.0
2010-06-25 14:40:00,32.54,32.64,32.54,32.63,25400.0,23.741,23.8139,23.741,23.8066,25400.0
2010-06-25 14:45:00,32.64,32.69,32.62,32.68,38800.0,23.8139,23.8504,23.7993,23.8431,38800.0
2010-06-25 14:50:00,32.68,32.7,32.66,32.68,17500.0,23.8431,23.8577,23.8285,23.8431,17500.0
2010-06-25 14:55:00,32.68,32.69,32.58,32.62,18900.0,23.8431,23.8504,23.7702,23.7993,18900.0
2010-06-25 15:00:00,32.61,32.61,32.45,32.51,46700.0,23.792,23.792,23.6753,23.7191,46700.0
2010-06-25 15:05:00,32.51,32.51,32.47,32.49,35300.0,23.7191,23.7191,23.6899,23.7045,35300.0
2010-06-25 15:10:00,32.49,32.51,32.45,32.46,17000.0,23.7045,23.7191,23.6753,23.6826,17000.0
2010-06-25 15:15:00,32.47,32.47,32.33,32.36,26800.0,23.6899,23.6899,23.5878,23.6096,26800.0
2010-06-25 15:20:00,32.36,32.47,32.36,32.43,21500.0,23.6096,23.6899,23.6096,23.6607,21500.0
2010-06-25 15:25:00,32.42,32.48,32.42,32.45,18300.0,23.6534,23.6972,23.6534,23.6753,18300.0
2010-06-25 15:30:00,32.45,32.56,32.42,32.56,45400.0,23.6753,23.7556,23.6534,23.7556,45400.0
2010-06-25 15:35:00,32.55,32.58,32.52,32.58,31000.0,23.7483,23.7702,23.7264,23.7702,31000.0
2010-06-25 15:40:00,32.58,32.58,32.37,32.43,48000.0,23.7702,23.7702,23.6169,23.6607,48000.0
2010-06-25 15:45:00,32.44,32.44,32.32,32.42,93300.0,23.668,23.668,23.5805,23.6534,93300.0
2010-06-25 15:50:00,32.42,32.42,32.28,32.34,78200.0,23.6534,23.6534,23.5513,23.5951,78200.0
2010-06-25 15:55:00,32.32,32.43,32.29,32.39,103500.0,23.5805,23.6607,23.5586,23.6315,103500.0
2010-06-28 09:30:00,32.84,32.87,32.47,32.57,78600.0,23.9599,23.9817,23.6899,23.7629,78600.0
2010-06-28 09:35:00,32.57,33.03,32.53,32.86,145700.0,23.7629,24.0985,23.7337,23.9744,145700.0
2010-06-28 09:40:00,32.87,32.87,32.51,32.57,87800.0,23.9817,23.9817,23.7191,23.7629,87800.0
2010-06-28 09:45:00,32.55,32.58,32.42,32.48,60900.0,23.7483,23.7702,23.6534,23.6972,60900.0
2010-06-28 09:50:00,32.47,32.5,32.36,32.4,34800.0,23.6899,23.7118,23.6096,23.6388,34800.0
2010-06-28 09:55:00,32.39,32.4,32.24,32.4,25200.0,23.6315,23.6388,23.5221,23.6388,25200.0
2010-06-28 10:00:00,32.42,32.5,32.39,32.41,28100.0,23.6534,23.7118,23.6315,23.6461,28100.0
2010-06-28 10:05:00,32.41,32.46,32.2,32.22,38200.0,23.6461,23.6826,23.4929,23.5075,38200.0
2010-06-28 10:10:00,32.22,32.24,32.11,32.2,32300.0,23.5075,23.5221,23.4273,23.4929,32300.0
2010-06-28 10:15:00,32.2,32.21,32.1,32.12,18300.0,23.4929,23.5002,23.42,23.4345,18300.0
2010-06-28 10:20:00,32.13,32.31,32.13,32.26,23100.0,23.4418,23.5732,23.4418,23.5367,23100.0
2010-06-28 10:25:00,32.28,32.41,32.27,32.4,56000.0,23.5513,23.6461,23.544,23.6388,56000.0
2010-06-28 10:30:00,32.42,32.54,32.42,32.51,116600.0,23.6534,23.741,23.6534,23.7191,116600.0
2010-06-28 10:35:00,32.5,32.56,32.47,32.49,59300.0,23.7118,23.7556,23.6899,23.7045,59300.0
2010-06-28 10:40:00,32.48,32.65,32.47,32.57,33600.0,23.6972,23.8212,23.6899,23.7629,33600.0
2010-06-28 10:45:00,32.55,32.66,32.55,32.63,25600.0,23.7483,23.8285,23.7483,23.8066,25600.0
2010-06-28 10:50:00,32.64,32.8,32.62,32.8,24700.0,23.8139,23.9307,23.7993,23.9307,24700.0
2010-06-28 10:55:00,32.81,32.81,32.74,32.76,21500.0,23.938,23.938,23.8869,23.9015,21500.0
2010-06-28 11:00:00,32.77,32.81,32.74,32.81,26800.0,23.9088,23.938,23.8869,23.938,26800.0
2010-06-28 11:05:00,32.81,32.91,32.81,32.9,32400.0,23.938,24.0109,23.938,24.0036,32400.0
2010-06-28 11:10:00,32.9,32.91,32.78,32.8,18200.0,24.0036,24.0109,23.9161,23.9307,18200.0
2010-06-28 11:15:00,32.8,32.81,32.66,32.68,23000.0,23.9307,23.938,23.8285,23.8431,23000.0
2010-06-28 11:20:00,32.68,32.72,32.64,32.66,20300.0,23.8431,23.8723,23.8139,23.8285,20300.0
2010-06-28 11:25:00,32.66,32.76,32.66,32.76,21900.0,23.8285,23.9015,23.8285,23.9015,21900.0
2010-06-28 11:30:00,32.76,32.83,32.74,32.75,29400.0,23.9015,23.9526,23.8869,23.8942,29400.0
2010-06-28 11:35:00,32.75,32.85,32.75,32.79,15200.0,23.8942,23.9671,23.8942,23.9234,15200.0
2010-06-28 11:40:00,32.76,32.84,32.73,32.73,16000.0,23.9015,23.9599,23.8796,23.8796,16000.0
2010-06-28 11:45:00,32.72,32.76,32.67,32.71,19800.0,23.8723,23.9015,23.8358,23.865,19800.0
2010-06-28 11:50:00,32.7,32.73,32.62,32.63,13800.0,23.8577,23.8796,23.7993,23.8066,13800.0
2010-06-28 11:55:00,32.63,32.64,32.52,32.52,12500.0,23.8066,23.8139,23.7264,23.7264,12500.0
2010-06-28 12:00:00,32.52,32.55,32.43,32.43,20100.0,23.7264,23.7483,23.6607,23.6607,20100.0
2010-06-28 12:05:00,32.42,32.46,32.37,32.44,43200.0,23.6534,23.6826,23.6169,23.668,43200.0
2010-06-28 12:10:00,32.43,32.44,32.35,32.38,35300.0,23.6607,23.668,23.6024,23.6242,35300.0
2010-06-28 12:15:00,32.37,32.37,32.3,32.33,11900.0,23.6169,23.6169,23.5659,23.5878,11900.0
2010-06-28 12:20:00,32.34,32.35,32.31,32.33,9700.0,23.5951,23.6024,23.5732,23.5878,9700.0
2010-06-28 12:25:00,32.34,32.42,32.34,32.38,5000.0,23.5951,23.6534,23.5951,23.6242,5000.0
2010-06-28 12:30:00,32.38,32.43,32.31,32.33,14700.0,23.6242,23.6607,23.5732,23.5878,14700.0
2010-06-28 12:35:00,32.33,32.35,32.22,32.22,21300.0,23.5878,23.6024,23.5075,23.5075,21300.0
2010-06-28 12:40:00,32.22,32.27,32.11,32.25,46800.0,23.5075,23.544,23.4273,23.5294,46800.0
2010-06-28 12:45:00,32.23,32.27,32.14,32.27,18400.0,23.5148,23.544,23.4491,23.544,18400.0
2010-06-28 12:50:00,32.26,32.26,32.18,32.22,15600.0,23.5367,23.5367,23.4783,23.5075,15600.0
2010-06-28 12:55:00,32.23,32.24,32.21,32.21,14800.0,23.5148,23.5221,23.5002,23.5002,14800.0
2010-06-28 13:00:00,32.22,32.22,32.15,32.15,19800.0,23.5075,23.5075,23.4564,23.4564,19800.0
2010-06-28 13:05:00,32.15,32.17,32.12,32.14,12500.0,23.4564,23.471,23.4345,23.4491,12500.0
2010-06-28 13:10:00,32.14,32.14,32.08,32.12,11900.0,23.4491,23.4491,23.4054,23.4345,11900.0
2010-06-28 13:15:00,32.12,32.14,32.07,32.09,15000.0,23.4345,23.4491,23.3981,23.4127,15000.0
2010-06-28 13:20:00,32.09,32.12,32.07,32.11,10800.0,23.4127,23.4345,23.3981,23.4273,10800.0
2010-06-28 13:25:00,32.12,32.18,32.12,32.14,7800.0,23.4345,23.4783,23.4345,23.4491,7800.0
2010-06-28 13:30:00,32.13,32.13,32.06,32.1,15000.0,23.4418,23.4418,23.3908,23.42,15000.0
2010-06-28 13:35:00,32.1,32.13,32.07,32.13,13400.0,23.42,23.4418,23.3981,23.4418,13400.0
2010-06-28 13:40:00,32.13,32.15,32.11,32.15,9800.0,23.4418,23.4564,23.4273,23.4564,9800.0
2010-06-28 13:45:00,32.15,32.21,32.12,32.21,9700.0,23.4564,23.5002,23.4345,23.5002,9700.0
2010-06-28 13:50:00,32.21,32.24,32.18,32.18,8600.0,23.5002,23.5221,23.4783,23.4783,8600.0
2010-06-28 13:55:00,32.17,32.31,32.17,32.29,30000.0,23.471,23.5732,23.471,23.5586,30000.0
2010-06-28 14:00:00,32.26,32.27,32.22,32.24,16600.0,23.5367,23.544,23.5075,23.5221,16600.0
2010-06-28 14:05:00,32.25,32.27,32.21,32.25,12600.0,23.5294,23.544,23.5002,23.5294,12600.0
2010-06-28 14:10:00,32.25,32.35,32.25,32.35,12800.0,23.5294,23.6024,23.5294,23.6024,12800.0
2010-06-28 14:15:00,32.34,32.35,32.23,32.23,17400.0,23.5951,23.6024,23.5148,23.5148,17400.0
2010-06-28 14:20:00,32.24,32.28,32.24,32.26,17100.0,23.5221,23.5513,23.5221,23.5367,17100.0
2010-06-28 14:25:00,32.25,32.31,32.24,32.26,17400.0,23.5294,23.5732,23.5221,23.5367,17400.0
2010-06-28 14:30:00,32.25,32.27,32.22,32.23,24600.0,23.5294,23.544,23.5075,23.5148,24600.0
2010-06-28 14:35:00,32.23,32.34,32.22,32.3,26800.0,23.5148,23.5951,23.5075,23.5659,26800.0
2010-06-28 14:40:00,32.3,32.33,32.25,32.32,59000.0,23.5659,23.5878,23.5294,23.5805,59000.0
2010-06-28 14:45:00,32.32,32.35,32.3,32.34,24300.0,23.5805,23.6024,23.5659,23.5951,24300.0
2010-06-28 14:50:00,32.33,32.35,32.23,32.23,19800.0,23.5878,23.6024,23.5148,23.5148,19800.0
2010-06-28 14:55:00,32.24,32.33,32.23,32.33,21300.0,23.5221,23.5878,23.5148,23.5878,21300.0
2010-06-28 15:00:00,32.34,32.37,32.31,32.32,23700.0,23.5951,23.6169,23.5732,23.5805,23700.0
2010-06-28 15:05:00,32.31,32.36,32.29,32.31,24400.0,23.5732,23.6096,23.5586,23.5732,24400.0
2010-06-28 15:10:00,32.32,32.32,32.21,32.21,33800.0,23.5805,23.5805,23.5002,23.5002,33800.0
2010-06-28 15:15:00,32.21,32.28,32.19,32.28,27900.0,23.5002,23.5513,23.4856,23.5513,27900.0
2010-06-28 15:20:00,32.28,32.28,32.19,32.2,26200.0,23.5513,23.5513,23.4856,23.4929,26200.0
2010-06-28 15:25:00,32.19,32.2,32.14,32.18,47200.0,23.4856,23.4929,23.4491,23.4783,47200.0
2010-06-28 15:30:00,32.17,32.24,32.15,32.17,54200.0,23.471,23.5221,23.4564,23.471,54200.0
2010-06-28 15:35:00,32.18,32.24,32.17,32.24,55100.0,23.4783,23.5221,23.471,23.5221,55100.0
2010-06-28 15:40:00,32.25,32.38,32.24,32.37,67200.0,23.5294,23.6242,23.5221,23.6169,67200.0
2010-06-28 15:45:00,32.37,32.37,32.27,32.32,91500.0,23.6169,23.6169,23.544,23.5805,91500.0
2010-06-28 15:50:00,32.31,32.31,32.16,32.19,79300.0,23.5732,23.5732,23.4637,23.4856,79300.0
2010-06-28 15:55:00,32.19,32.21,32.15,32.17,110700.0,23.4856,23.5002,23.4564,23.471,110700.0
2010-06-29 09:30:00,31.19,31.45,31.16,31.45,68800.0,22.756,22.9457,22.7341,22.9457,68800.0
2010-06-29 09:35:00,31.45,31.51,31.23,31.33,30600.0,22.9457,22.9895,22.7852,22.8582,30600.0
2010-06-29 09:40:00,31.3,31.35,31.15,31.31,55900.0,22.8363,22.8728,22.7268,22.8436,55900.0
2010-06-29 09:45:00,31.3,31.44,31.18,31.25,97800.0,22.8363,22.9384,22.7487,22.7998,97800.0
2010-06-29 09:50:00,31.27,31.27,31.15,31.19,43800.0,22.8144,22.8144,22.7268,22.756,43800.0
2010-06-29 09:55:00,31.2,31.26,31.16,31.21,36600.0,22.7633,22.8071,22.7341,22.7706,36600.0
2010-06-29 10:00:00,31.21,31.21,30.8,30.81,101000.0,22.7706,22.7706,22.4715,22.4788,101000.0
2010-06-29 10:05:00,30.81,30.94,30.69,30.89,59800.0,22.4788,22.5736,22.3912,22.5371,59800.0
2010-06-29 10:10:00,30.9,31.02,30.87,30.95,36200.0,22.5444,22.632,22.5226,22.5809,36200.0
2010-06-29 10:15:00,30.96,30.96,30.83,30.9,21900.0,22.5882,22.5882,22.4934,22.5444,21900.0
2010-06-29 10:20:00,30.91,30.92,30.74,30.84,33200.0,22.5517,22.559,22.4277,22.5007,33200.0
2010-06-29 10:25:00,30.83,30.83,30.65,30.69,68000.0,22.4934,22.4934,22.362,22.3912,68000.0
2010-06-29 10:30:00,30.67,30.8,30.65,30.74,80000.0,22.3766,22.4715,22.362,22.4277,80000.0
2010-06-29 10:35:00,30.75,30.84,30.73,30.82,45400.0,22.435,22.5007,22.4204,22.4861,45400.0
2010-06-29 10:40:00,30.81,30.9,30.75,30.82,49900.0,22.4788,22.5444,22.435,22.4861,49900.0
2010-06-29 10:45:00,30.8,30.81,30.68,30.78,52600.0,22.4715,22.4788,22.3839,22.4569,52600.0
2010-06-29 10:50:00,30.79,30.86,30.74,30.84,33700.0,22.4642,22.5153,22.4277,22.5007,33700.0
2010-06-29 10:55:00,30.85,31.02,30.85,31.02,49500.0,22.508,22.632,22.508,22.632,49500.0
2010-06-29 11:00:00,31.01,31.02,30.88,30.89,27400.0,22.6247,22.632,22.5298,22.5371,27400.0
2010-06-29 11:05:00,30.88,30.88,30.8,30.87,71500.0,22.5298,22.5298,22.4715,22.5226,71500.0
2010-06-29 11:10:00,30.87,31.06,30.87,31.01,51500.0,22.5226,22.6612,22.5226,22.6247,51500.0
2010-06-29 11:15:00,31.01,31.02,30.89,30.89,30200.0,22.6247,22.632,22.5371,22.5371,30200.0
2010-06-29 11:20:00,30.89,31.07,30.89,31.07,55300.0,22.5371,22.6685,22.5371,22.6685,55300.0
2010-06-29 11:25:00,31.08,31.08,30.9,30.93,18800.0,22.6758,22.6758,22.5444,22.5663,18800.0
2010-06-29 11:30:00,30.92,30.99,30.86,30.86,29200.0,22.559,22.6101,22.5153,22.5153,29200.0
2010-06-29 11:35:00,30.85,30.87,30.79,30.84,25200.0,22.508,22.5226,22.4642,22.5007,25200.0
2010-06-29 11:40:00,30.84,30.85,30.76,30.76,17700.0,22.5007,22.508,22.4423,22.4423,17700.0
2010-06-29 11:45:00,30.77,30.94,30.77,30.92,26000.0,22.4496,22.5736,22.4496,22.559,26000.0
2010-06-29 11:50:00,30.93,30.99,30.9,30.9,21500.0,22.5663,22.6101,22.5444,22.5444,21500.0
2010-06-29 11:55:00,30.9,30.9,30.8,30.8,13400.0,22.5444,22.5444,22.4715,22.4715,13400.0
2010-06-29 12:00:00,30.81,30.82,30.66,30.66,35300.0,22.4788,22.4861,22.3693,22.3693,35300.0
2010-06-29 12:05:00,30.66,30.76,30.63,30.75,25000.0,22.3693,22.4423,22.3475,22.435,25000.0
2010-06-29 12:10:00,30.75,30.77,30.7,30.74,14000.0,22.435,22.4496,22.3985,22.4277,14000.0
2010-06-29 12:15:00,30.75,30.85,30.7,30.76,15400.0,22.435,22.508,22.3985,22.4423,15400.0
2010-06-29 12:20:00,30.76,30.97,30.76,30.97,29600.0,22.4423,22.5955,22.4423,22.5955,29600.0
2010-06-29 12:25:00,30.97,31.0,30.82,30.87,29000.0,22.5955,22.6174,22.4861,22.5226,29000.0
2010-06-29 12:30:00,30.86,30.86,30.79,30.79,13000.0,22.5153,22.5153,22.4642,22.4642,13000.0
2010-06-29 12:35:00,30.8,30.84,30.7,30.72,13900.0,22.4715,22.5007,22.3985,22.4131,13900.0
2010-06-29 12:40:00,30.73,30.79,30.71,30.72,16500.0,22.4204,22.4642,22.4058,22.4131,16500.0
2010-06-29 12:45:00,30.73,30.8,30.73,30.78,15300.0,22.4204,22.4715,22.4204,22.4569,15300.0
2010-06-29 12:50:00,30.78,30.78,30.69,30.7,15000.0,22.4569,22.4569,22.3912,22.3985,15000.0
2010-06-29 12:55:00,30.7,30.72,30.66,30.69,15500.0,22.3985,22.4131,22.3693,22.3912,15500.0
2010-06-29 13:00:00,30.69,30.72,30.68,30.7,15000.0,22.3912,22.4131,22.3839,22.3985,15000.0
2010-06-29 13:05:00,30.7,30.73,30.63,30.72,22900.0,22.3985,22.4204,22.3475,22.4131,22900.0
2010-06-29 13:10:00,30.72,30.72,30.65,30.67,15400.0,22.4131,22.4131,22.362,22.3766,15400.0
2010-06-29 13:15:00,30.68,30.68,30.62,30.64,16300.0,22.3839,22.3839,22.3402,22.3547,16300.0
2010-06-29 13:20:00,30.64,30.67,30.61,30.62,29000.0,22.3547,22.3766,22.3329,22.3402,29000.0
2010-06-29 13:25:00,30.62,30.65,30.59,30.64,15100.0,22.3402,22.362,22.3183,22.3547,15100.0
2010-06-29 13:30:00,30.63,30.65,30.5,30.51,20100.0,22.3475,22.362,22.2526,22.2599,20100.0
2010-06-29 13:35:00,30.52,30.55,30.48,30.49,28000.0,22.2672,22.2891,22.238,22.2453,28000.0
2010-06-29 13:40:00,30.48,30.63,30.48,30.63,24100.0,22.238,22.3475,22.238,22.3475,24100.0
2010-06-29 13:45:00,30.62,30.7,30.62,30.66,29400.0,22.3402,22.3985,22.3402,22.3693,29400.0
2010-06-29 13:50:00,30.66,30.66,30.51,30.53,26100.0,22.3693,22.3693,22.2599,22.2745,26100.0
2010-06-29 13:55:00,30.53,30.67,30.53,30.67,21800.0,22.2745,22.3766,22.2745,22.3766,21800.0
2010-06-29 14:00:00,30.65,30.71,30.65,30.67,28200.0,22.362,22.4058,22.362,22.3766,28200.0
2010-06-29 14:05:00,30.66,30.81,30.65,30.79,38400.0,22.3693,22.4788,22.362,22.4642,38400.0
2010-06-29 14:10:00,30.79,30.89,30.79,30.85,23000.0,22.4642,22.5371,22.4642,22.508,23000.0
2010-06-29 14:15:00,30.85,30.85,30.74,30.76,31000.0,22.508,22.508,22.4277,22.4423,31000.0
2010-06-29 14:20:00,30.77,30.84,30.69,30.84,31000.0,22.4496,22.5007,22.3912,22.5007,31000.0
2010-06-29 14:25:00,30.84,30.89,30.83,30.84,28200.0,22.5007,22.5371,22.4934,22.5007,28200.0
2010-06-29 14:30:00,30.84,30.84,30.73,30.77,76100.0,22.5007,22.5007,22.4204,22.4496,76100.0
2010-06-29 14:35:00,30.77,30.8,30.7,30.72,23700.0,22.4496,22.4715,22.3985,22.4131,23700.0
2010-06-29 14:40:00,30.72,30.75,30.64,30.71,26600.0,22.4131,22.435,22.3547,22.4058,26600.0
2010-06-29 14:45:00,30.7,30.71,30.6,30.62,39300.0,22.3985,22.4058,22.3256,22.3402,39300.0
2010-06-29 14:50:00,30.61,30.71,30.52,30.6,89100.0,22.3329,22.4058,22.2672,22.3256,89100.0
2010-06-29 14:55:00,30.6,30.61,30.46,30.47,84100.0,22.3256,22.3329,22.2234,22.2307,84100.0
2010-06-29 15:00:00,30.47,30.55,30.45,30.55,61800.0,22.2307,22.2891,22.2161,22.2891,61800.0
2010-06-29 15:05:00,30.55,30.63,30.5,30.5,37100.0,22.2891,22.3475,22.2526,22.2526,37100.0
2010-06-29 15:10:00,30.51,30.52,30.44,30.45,42100.0,22.2599,22.2672,22.2088,22.2161,42100.0
2010-06-29 15:15:00,30.46,30.54,30.35,30.35,35300.0,22.2234,22.2818,22.1432,22.1432,35300.0
2010-06-29 15:20:00,30.34,30.4,30.22,30.34,113300.0,22.1359,22.1796,22.0483,22.1359,113300.0
2010-06-29 15:25:00,30.34,30.35,30.23,30.28,69900.0,22.1359,22.1432,22.0556,22.0921,69900.0
2010-06-29 15:30:00,30.27,30.37,30.21,30.36,77300.0,22.0848,22.1578,22.041,22.1505,77300.0
2010-06-29 15:35:00,30.35,30.48,30.35,30.39,86200.0,22.1432,22.238,22.1432,22.1723,86200.0
2010-06-29 15:40:00,30.39,30.43,30.31,30.31,66000.0,22.1723,22.2015,22.114,22.114,66000.0
2010-06-29 15:45:00,30.31,30.32,30.13,30.17,102400.0,22.114,22.1213,21.9827,22.0118,102400.0
2010-06-29 15:50:00,30.16,30.47,30.12,30.46,171700.0,22.0045,22.2307,21.9754,22.2234,171700.0
2010-06-29 15:55:00,30.46,30.49,30.35,30.41,175600.0,22.2234,22.2453,22.1432,22.1869,175600.0
2010-06-30 09:30:00,30.45,30.5,30.28,30.48,52500.0,22.2161,22.2526,22.0921,22.238,52500.0
2010-06-30 09:35:00,30.51,30.73,30.49,30.69,73200.0,22.2599,22.4204,22.2453,22.3912,73200.0
2010-06-30 09:40:00,30.7,31.04,30.7,30.9,62200.0,22.3985,22.6466,22.3985,22.5444,62200.0
2010-06-30 09:45:00,30.9,31.1,30.9,30.99,72900.0,22.5444,22.6904,22.5444,22.6101,72900.0
2010-06-30 09:50:00,31.01,31.21,31.0,31.16,46400.0,22.6247,22.7706,22.6174,22.7341,46400.0
2010-06-30 09:55:00,31.16,31.16,30.92,30.97,40200.0,22.7341,22.7341,22.559,22.5955,40200.0
2010-06-30 10:00:00,30.98,31.08,30.91,31.0,43600.0,22.6028,22.6758,22.5517,22.6174,43600.0
2010-06-30 10:05:00,31.01,31.06,30.91,30.91,25500.0,22.6247,22.6612,22.5517,22.5517,25500.0
2010-06-30 10:10:00,30.91,30.93,30.82,30.91,44200.0,22.5517,22.5663,22.4861,22.5517,44200.0
2010-06-30 10:15:00,30.93,31.07,30.93,30.99,80800.0,22.5663,22.6685,22.5663,22.6101,80800.0
2010-06-30 10:20:00,30.96,30.99,30.81,30.88,73100.0,22.5882,22.6101,22.4788,22.5298,73100.0
2010-06-30 10:25:00,30.89,30.89,30.76,30.82,27700.0,22.5371,22.5371,22.4423,22.4861,27700.0
2010-06-30 10:30:00,30.8,30.91,30.78,30.84,19300.0,22.4715,22.5517,22.4569,22.5007,19300.0
2010-06-30 10:35:00,30.85,31.02,30.85,30.99,13200.0,22.508,22.632,22.508,22.6101,13200.0
2010-06-30 10:40:00,31.0,31.03,30.75,30.8,24600.0,22.6174,22.6393,22.435,22.4715,24600.0
2010-06-30 10:45:00,30.81,30.88,30.78,30.85,30400.0,22.4788,22.5298,22.4569,22.508,30400.0
2010-06-30 10:50:00,30.85,31.03,30.82,31.03,96600.0,22.508,22.6393,22.4861,22.6393,96600.0
2010-06-30 10:55:00,31.03,31.03,30.86,30.86,43400.0,22.6393,22.6393,22.5153,22.5153,43400.0
2010-06-30 11:00:00,30.86,31.03,30.83,30.99,39900.0,22.5153,22.6393,22.4934,22.6101,39900.0
2010-06-30 11:05:00,30.97,31.01,30.89,30.93,16800.0,22.5955,22.6247,22.5371,22.5663,16800.0
2010-06-30 11:10:00,30.92,31.05,30.92,31.05,26700.0,22.559,22.6539,22.559,22.6539,26700.0
2010-06-30 11:15:00,31.05,31.15,31.04,31.13,39000.0,22.6539,22.7268,22.6466,22.7122,39000.0
2010-06-30 11:20:00,31.13,31.16,31.09,31.14,27500.0,22.7122,22.7341,22.6831,22.7195,27500.0
2010-06-30 11:25:00,31.13,31.18,31.09,31.09,14800.0,22.7122,22.7487,22.6831,22.6831,14800.0
2010-06-30 11:30:00,31.08,31.23,31.08,31.2,19400.0,22.6758,22.7852,22.6758,22.7633,19400.0
2010-06-30 11:35:00,31.2,31.25,31.12,31.25,25800.0,22.7633,22.7998,22.705,22.7998,25800.0
2010-06-30 11:40:00,31.25,31.33,31.23,31.28,39200.0,22.7998,22.8582,22.7852,22.8217,39200.0
2010-06-30 11:45:00,31.28,31.34,31.25,31.26,17800.0,22.8217,22.8655,22.7998,22.8071,17800.0
2010-06-30 11:50:00,31.25,31.31,31.2,31.21,16000.0,22.7998,22.8436,22.7633,22.7706,16000.0
2010-06-30 11:55:00,31.2,31.22,31.1,31.1,23600.0,22.7633,22.7779,22.6904,22.6904,23600.0
2010-06-30 12:00:00,31.1,31.18,31.08,31.15,17600.0,22.6904,22.7487,22.6758,22.7268,17600.0
2010-06-30 12:05:00,31.15,31.19,31.12,31.18,10100.0,22.7268,22.756,22.705,22.7487,10100.0
2010-06-30 12:10:00,31.19,31.22,31.19,31.19,7500.0,22.756,22.7779,22.756,22.756,7500.0
2010-06-30 12:15:00,31.19,31.29,31.19,31.24,23300.0,22.756,22.829,22.756,22.7925,23300.0
2010-06-30 12:20:00,31.23,31.23,31.17,31.18,16200.0,22.7852,22.7852,22.7414,22.7487,16200.0
2010-06-30 12:25:00,31.19,31.22,31.12,31.12,13300.0,22.756,22.7779,22.705,22.705,13300.0
2010-06-30 12:30:00,31.11,31.18,31.11,31.17,16500.0,22.6977,22.7487,22.6977,22.7414,16500.0
2010-06-30 12:35:00,31.16,31.18,31.12,31.14,8800.0,22.7341,22.7487,22.705,22.7195,8800.0
2010-06-30 12:40:00,31.14,31.16,31.03,31.03,36400.0,22.7195,22.7341,22.6393,22.6393,36400.0
2010-06-30 12:45:00,31.05,31.09,31.03,31.06,10300.0,22.6539,22.6831,22.6393,22.6612,10300.0
2010-06-30 12:50:00,31.06,31.19,31.06,31.19,12800.0,22.6612,22.756,22.6612,22.756,12800.0
2010-06-30 12:55:00,31.19,31.2,31.13,31.14,11400.0,22.756,22.7633,22.7122,22.7195,11400.0
2010-06-30 13:00:00,31.13,31.13,31.07,31.09,9700.0,22.7122,22.7122,22.6685,22.6831,9700.0
2010-06-30 13:05:00,31.08,31.08,30.99,31.03,21300.0,22.6758,22.6758,22.6101,22.6393,21300.0
2010-06-30 13:10:00,31.03,31.13,31.02,31.1,10100.0,22.6393,22.7122,22.632,22.6904,10100.0
2010-06-30 13:15:00,31.1,31.11,31.05,31.07,9200.0,22.6904,22.6977,22.6539,22.6685,9200.0
2010-06-30 13:20:00,31.07,31.17,31.06,31.16,10300.0,22.6685,22.7414,22.6612,22.7341,10300.0
2010-06-30 13:25:00,31.17,31.23,31.15,31.23,38300.0,22.7414,22.7852,22.7268,22.7852,38300.0
2010-06-30 13:30:00,31.22,31.26,31.2,31.22,77700.0,22.7779,22.8071,22.7633,22.7779,77700.0
2010-06-30 13:35:00,31.23,31.27,31.21,31.24,26800.0,22.7852,22.8144,22.7706,22.7925,26800.0
2010-06-30 13:40:00,31.25,31.25,31.2,31.21,12200.0,22.7998,22.7998,22.7633,22.7706,12200.0
2010-06-30 13:45:00,31.21,31.33,31.21,31.3,30500.0,22.7706,22.8582,22.7706,22.8363,30500.0
2010-06-30 13:50:00,31.3,31.38,31.29,31.35,37700.0,22.8363,22.8946,22.829,22.8728,37700.0
2010-06-30 13:55:00,31.35,31.37,31.27,31.29,23700.0,22.8728,22.8874,22.8144,22.829,23700.0
2010-06-30 14:00:00,31.28,31.35,31.26,31.28,38700.0,22.8217,22.8728,22.8071,22.8217,38700.0
2010-06-30 14:05:00,31.28,31.29,31.2,31.21,40100.0,22.8217,22.829,22.7633,22.7706,40100.0
2010-06-30 14:10:00,31.23,31.25,31.19,31.22,32200.0,22.7852,22.7998,22.756,22.7779,32200.0
2010-06-30 14:15:00,31.21,31.28,31.2,31.25,16600.0,22.7706,22.8217,22.7633,22.7998,16600.0
2010-06-30 14:20:00,31.25,31.26,31.08,31.11,34600.0,22.7998,22.8071,22.6758,22.6977,34600.0
2010-06-30 14:25:00,31.09,31.2,31.08,31.16,28600.0,22.6831,22.7633,22.6758,22.7341,28600.0
2010-06-30 14:30:00,31.17,31.22,31.13,31.16,19200.0,22.7414,22.7779,22.7122,22.7341,19200.0
2010-06-30 14:35:00,31.15,31.22,31.15,31.15,20000.0,22.7268,22.7779,22.7268,22.7268,20000.0
2010-06-30 14:40:00,31.16,31.18,31.09,31.14,27600.0,22.7341,22.7487,22.6831,22.7195,27600.0
2010-06-30 14:45:00,31.16,31.2,31.09,31.19,24800.0,22.7341,22.7633,22.6831,22.756,24800.0
2010-06-30 14:50:00,31.19,31.23,31.15,31.21,16600.0,22.756,22.7852,22.7268,22.7706,16600.0
2010-06-30 14:55:00,31.21,31.22,31.11,31.14,15800.0,22.7706,22.7779,22.6977,22.7195,15800.0
2010-06-30 15:00:00,31.14,31.17,31.11,31.17,26200.0,22.7195,22.7414,22.6977,22.7414,26200.0
2010-06-30 15:05:00,31.19,31.19,31.14,31.15,21000.0,22.756,22.756,22.7195,22.7268,21000.0
2010-06-30 15:10:00,31.15,31.16,31.06,31.1,41700.0,22.7268,22.7341,22.6612,22.6904,41700.0
2010-06-30 15:15:00,31.09,31.1,31.03,31.09,26700.0,22.6831,22.6904,22.6393,22.6831,26700.0
2010-06-30 15:20:00,31.08,31.15,31.07,31.1,27000.0,22.6758,22.7268,22.6685,22.6904,27000.0
2010-06-30 15:25:00,31.1,31.1,30.93,30.93,53100.0,22.6904,22.6904,22.5663,22.5663,53100.0
2010-06-30 15:30:00,30.94,30.96,30.86,30.91,61300.0,22.5736,22.5882,22.5153,22.5517,61300.0
2010-06-30 15:35:00,30.9,30.94,30.77,30.78,51300.0,22.5444,22.5736,22.4496,22.4569,51300.0
2010-06-30 15:40:00,30.78,30.8,30.64,30.64,86200.0,22.4569,22.4715,22.3547,22.3547,86200.0
2010-06-30 15:45:00,30.64,30.76,30.53,30.74,194200.0,22.3547,22.4423,22.2745,22.4277,194200.0
2010-06-30 15:50:00,30.74,30.82,30.68,30.69,242600.0,22.4277,22.4861,22.3839,22.3912,242600.0
2010-06-30 15:55:00,30.69,30.74,30.63,30.68,247100.0,22.3912,22.4277,22.3475,22.3839,247100.0
2010-07-01 09:30:00,30.51,30.77,30.51,30.77,34600.0,22.2599,22.4496,22.2599,22.4496,34600.0
2010-07-01 09:35:00,30.8,31.09,30.65,31.08,48100.0,22.4715,22.6831,22.362,22.6758,48100.0
2010-07-01 09:40:00,31.05,31.12,30.87,31.11,77500.0,22.6539,22.705,22.5226,22.6977,77500.0
2010-07-01 09:45:00,31.12,31.12,30.97,31.04,55500.0,22.705,22.705,22.5955,22.6466,55500.0
2010-07-01 09:50:00,31.04,31.1,30.95,31.02,113500.0,22.6466,22.6904,22.5809,22.632,113500.0
2010-07-01 09:55:00,31.03,31.07,30.87,30.94,59500.0,22.6393,22.6685,22.5226,22.5736,59500.0
2010-07-01 10:00:00,30.93,30.95,30.68,30.74,95100.0,22.5663,22.5809,22.3839,22.4277,95100.0
2010-07-01 10:05:00,30.71,30.9,30.71,30.8,98400.0,22.4058,22.5444,22.4058,22.4715,98400.0
2010-07-01 10:10:00,30.8,30.85,30.52,30.57,72000.0,22.4715,22.508,22.2672,22.3037,72000.0
2010-07-01 10:15:00,30.57,30.74,30.55,30.56,100000.0,22.3037,22.4277,22.2891,22.2964,100000.0
2010-07-01 10:20:00,30.56,30.7,30.52,30.65,66200.0,22.2964,22.3985,22.2672,22.362,66200.0
2010-07-01 10:25:00,30.66,30.74,30.62,30.68,41500.0,22.3693,22.4277,22.3402,22.3839,41500.0
2010-07-01 10:30:00,30.69,30.69,30.43,30.45,83600.0,22.3912,22.3912,22.2015,22.2161,83600.0
2010-07-01 10:35:00,30.45,30.47,30.16,30.16,105700.0,22.2161,22.2307,22.0045,22.0045,105700.0
2010-07-01 10:40:00,30.16,30.18,29.94,30.02,140600.0,22.0045,22.0191,21.844,21.9024,140600.0
2010-07-01 10:45:00,30.01,30.26,29.98,30.19,159400.0,21.8951,22.0775,21.8732,22.0264,159400.0
2010-07-01 10:50:00,30.2,30.27,30.17,30.17,64700.0,22.0337,22.0848,22.0118,22.0118,64700.0
2010-07-01 10:55:00,30.17,30.21,30.08,30.16,45300.0,22.0118,22.041,21.9462,22.0045,45300.0
2010-07-01 11:00:00,30.14,30.31,30.08,30.3,75100.0,21.99,22.114,21.9462,22.1067,75100.0
2010-07-01 11:05:00,30.29,30.37,30.22,30.35,95700.0,22.0994,22.1578,22.0483,22.1432,95700.0
2010-07-01 11:10:00,30.34,30.42,30.24,30.35,70600.0,22.1359,22.1942,22.0629,22.1432,70600.0
2010-07-01 11:15:00,30.35,30.5,30.35,30.44,57300.0,22.1432,22.2526,22.1432,22.2088,57300.0
2010-07-01 11:20:00,30.44,30.48,30.32,30.48,51400.0,22.2088,22.238,22.1213,22.238,51400.0
2010-07-01 11:25:00,30.48,30.81,30.38,30.8,96000.0,22.238,22.4788,22.1651,22.4715,96000.0
2010-07-01 11:30:00,30.8,30.8,30.69,30.77,107300.0,22.4715,22.4715,22.3912,22.4496,107300.0
2010-07-01 11:35:00,30.76,31.06,30.74,31.05,93700.0,22.4423,22.6612,22.4277,22.6539,93700.0
2010-07-01 11:40:00,31.04,31.16,31.0,31.14,76700.0,22.6466,22.7341,22.6174,22.7195,76700.0
2010-07-01 11:45:00,31.15,31.28,31.14,31.24,63500.0,22.7268,22.8217,22.7195,22.7925,63500.0
2010-07-01 11:50:00,31.24,31.31,31.17,31.17,35700.0,22.7925,22.8436,22.7414,22.7414,35700.0
2010-07-01 11:55:00,31.18,31.2,31.07,31.15,81400.0,22.7487,22.7633,22.6685,22.7268,81400.0
2010-07-01 12:00:00,31.14,31.14,31.02,31.04,48200.0,22.7195,22.7195,22.632,22.6466,48200.0
2010-07-01 12:05:00,31.03,31.12,31.03,31.07,33600.0,22.6393,22.705,22.6393,22.6685,33600.0
2010-07-01 12:10:00,31.07,31.07,31.0,31.03,24800.0,22.6685,22.6685,22.6174,22.6393,24800.0
2010-07-01 12:15:00,31.02,31.08,31.02,31.07,28800.0,22.632,22.6758,22.632,22.6685,28800.0
2010-07-01 12:20:00,31.06,31.09,31.02,31.08,45900.0,22.6612,22.6831,22.632,22.6758,45900.0
2010-07-01 12:25:00,31.08,31.23,31.07,31.21,84400.0,22.6758,22.7852,22.6685,22.7706,84400.0
2010-07-01 12:30:00,31.19,31.26,31.14,31.25,32800.0,22.756,22.8071,22.7195,22.7998,32800.0
2010-07-01 12:35:00,31.24,31.38,31.21,31.36,56600.0,22.7925,22.8946,22.7706,22.8801,56600.0
2010-07-01 12:40:00,31.35,31.83,31.35,31.81,169400.0,22.8728,23.223,22.8728,23.2084,169400.0
2010-07-01 12:45:00,31.81,31.82,31.62,31.67,117400.0,23.2084,23.2157,23.0697,23.1062,117400.0
2010-07-01 12:50:00,31.67,31.79,31.62,31.67,55500.0,23.1062,23.1938,23.0697,23.1062,55500.0
2010-07-01 12:55:00,31.67,31.68,31.49,31.51,38200.0,23.1062,23.1135,22.9749,22.9895,38200.0
2010-07-01 13:00:00,31.51,31.51,31.37,31.41,28300.0,22.9895,22.9895,22.8874,22.9165,28300.0
2010-07-01 13:05:00,31.41,31.5,31.38,31.5,29600.0,22.9165,22.9822,22.8946,22.9822,29600.0
2010-07-01 13:10:00,31.48,31.49,31.42,31.42,35300.0,22.9676,22.9749,22.9238,22.9238,35300.0
2010-07-01 13:15:00,31.41,31.54,31.4,31.53,91400.0,22.9165,23.0114,22.9092,23.0041,91400.0
2010-07-01 13:20:00,31.54,31.56,31.48,31.48,60100.0,23.0114,23.026,22.9676,22.9676,60100.0
2010-07-01 13:25:00,31.48,31.5,31.41,31.42,43400.0,22.9676,22.9822,22.9165,22.9238,43400.0
2010-07-01 13:30:00,31.42,31.62,31.41,31.58,93300.0,22.9238,23.0697,22.9165,23.0406,93300.0
2010-07-01 13:35:00,31.58,31.67,31.55,31.67,44000.0,23.0406,23.1062,23.0187,23.1062,44000.0
2010-07-01 13:40:00,31.67,31.67,31.52,31.57,75800.0,23.1062,23.1062,22.9968,23.0333,75800.0
2010-07-01 13:45:00,31.58,31.58,31.47,31.55,47700.0,23.0406,23.0406,22.9603,23.0187,47700.0
2010-07-01 13:50:00,31.55,31.67,31.55,31.65,56400.0,23.0187,23.1062,23.0187,23.0916,56400.0
2010-07-01 13:55:00,31.65,31.74,31.63,31.68,51300.0,23.0916,23.1573,23.077,23.1135,51300.0
2010-07-01 14:00:00,31.67,31.73,31.64,31.71,54300.0,23.1062,23.15,23.0843,23.1354,54300.0
2010-07-01 14:05:00,31.72,31.72,31.63,31.63,50500.0,23.1427,23.1427,23.077,23.077,50500.0
2010-07-01 14:10:00,31.64,31.83,31.64,31.8,48800.0,23.0843,23.223,23.0843,23.2011,48800.0
2010-07-01 14:15:00,31.8,31.89,31.77,31.79,50900.0,23.2011,23.2667,23.1792,23.1938,50900.0
2010-07-01 14:20:00,31.78,31.87,31.72,31.86,89300.0,23.1865,23.2521,23.1427,23.2449,89300.0
2010-07-01 14:25:00,31.87,31.89,31.76,31.89,108400.0,23.2521,23.2667,23.1719,23.2667,108400.0
2010-07-01 14:30:00,31.89,31.9,31.83,31.85,123900.0,23.2667,23.274,23.223,23.2376,123900.0
2010-07-01 14:35:00,31.85,31.93,31.83,31.88,90300.0,23.2376,23.2959,23.223,23.2594,90300.0
2010-07-01 14:40:00,31.88,31.88,31.7,31.7,117900.0,23.2594,23.2594,23.1281,23.1281,117900.0
2010-07-01 14:45:00,31.71,31.79,31.68,31.74,112500.0,23.1354,23.1938,23.1135,23.1573,112500.0
2010-07-01 14:50:00,31.75,31.79,31.67,31.75,79000.0,23.1646,23.1938,23.1062,23.1646,79000.0
2010-07-01 14:55:00,31.74,31.86,31.7,31.84,59600.0,23.1573,23.2449,23.1281,23.2303,59600.0
2010-07-01 15:00:00,31.85,32.0,31.84,31.96,98800.0,23.2376,23.347,23.2303,23.3178,98800.0
2010-07-01 15:05:00,31.97,32.04,31.92,31.99,56500.0,23.3251,23.3762,23.2886,23.3397,56500.0
2010-07-01 15:10:00,31.99,32.02,31.93,31.93,71100.0,23.3397,23.3616,23.2959,23.2959,71100.0
2010-07-01 15:15:00,31.94,31.96,31.86,31.9,54700.0,23.3032,23.3178,23.2449,23.274,54700.0
2010-07-01 15:20:00,31.9,31.93,31.8,31.87,53400.0,23.274,23.2959,23.2011,23.2521,53400.0
2010-07-01 15:25:00,31.87,32.07,31.84,32.02,81200.0,23.2521,23.3981,23.2303,23.3616,81200.0
2010-07-01 15:30:00,32.02,32.12,31.97,32.09,122600.0,23.3616,23.4345,23.3251,23.4127,122600.0
2010-07-01 15:35:00,32.09,32.16,32.03,32.03,107100.0,23.4127,23.4637,23.3689,23.3689,107100.0
2010-07-01 15:40:00,32.03,32.06,31.96,32.02,128700.0,23.3689,23.3908,23.3178,23.3616,128700.0
2010-07-01 15:45:00,32.02,32.06,31.85,31.85,146800.0,23.3616,23.3908,23.2376,23.2376,146800.0
2010-07-01 15:50:00,31.85,32.03,31.8,32.0,198900.0,23.2376,23.3689,23.2011,23.347,198900.0
2010-07-01 15:55:00,32.0,32.03,31.91,31.93,248300.0,23.347,23.3689,23.2813,23.2959,248300.0
2010-07-02 09:30:00,31.93,31.94,31.7,31.9,67100.0,23.2959,23.3032,23.1281,23.274,67100.0
2010-07-02 09:35:00,31.94,31.98,31.72,31.75,130100.0,23.3032,23.3324,23.1427,23.1646,130100.0
2010-07-02 09:40:00,31.75,31.89,31.71,31.84,52700.0,23.1646,23.2667,23.1354,23.2303,52700.0
2010-07-02 09:45:00,31.83,31.91,31.75,31.81,44100.0,23.223,23.2813,23.1646,23.2084,44100.0
2010-07-02 09:50:00,31.78,31.8,31.56,31.56,70500.0,23.1865,23.2011,23.026,23.026,70500.0
2010-07-02 09:55:00,31.55,31.69,31.52,31.68,53100.0,23.0187,23.1208,22.9968,23.1135,53100.0
2010-07-02 10:00:00,31.66,31.67,31.44,31.45,46800.0,23.0989,23.1062,22.9384,22.9457,46800.0
2010-07-02 10:05:00,31.44,31.64,31.44,31.54,39200.0,22.9384,23.0843,22.9384,23.0114,39200.0
2010-07-02 10:10:00,31.55,31.62,31.52,31.52,23000.0,23.0187,23.0697,22.9968,22.9968,23000.0
2010-07-02 10:15:00,31.52,31.67,31.5,31.66,34900.0,22.9968,23.1062,22.9822,23.0989,34900.0
2010-07-02 10:20:00,31.66,31.71,31.52,31.69,43900.0,23.0989,23.1354,22.9968,23.1208,43900.0
2010-07-02 10:25:00,31.68,31.71,31.6,31.65,42900.0,23.1135,23.1354,23.0552,23.0916,42900.0
2010-07-02 10:30:00,31.65,31.65,31.53,31.61,47300.0,23.0916,23.0916,23.0041,23.0625,47300.0
2010-07-02 10:35:00,31.61,31.69,31.59,31.69,64700.0,23.0625,23.1208,23.0479,23.1208,64700.0
2010-07-02 10:40:00,31.69,31.82,31.69,31.71,67900.0,23.1208,23.2157,23.1208,23.1354,67900.0
2010-07-02 10:45:00,31.71,31.84,31.71,31.82,55200.0,23.1354,23.2303,23.1354,23.2157,55200.0
2010-07-02 10:50:00,31.83,31.83,31.69,31.75,53600.0,23.223,23.223,23.1208,23.1646,53600.0
2010-07-02 10:55:00,31.75,31.78,31.65,31.66,40600.0,23.1646,23.1865,23.0916,23.0989,40600.0
2010-07-02 11:00:00,31.67,31.7,31.59,31.61,30500.0,23.1062,23.1281,23.0479,23.0625,30500.0
2010-07-02 11:05:00,31.63,31.72,31.62,31.72,33600.0,23.077,23.1427,23.0697,23.1427,33600.0
2010-07-02 11:10:00,31.72,31.8,31.67,31.79,48300.0,23.1427,23.2011,23.1062,23.1938,48300.0
2010-07-02 11:15:00,31.79,31.81,31.59,31.59,24000.0,23.1938,23.2084,23.0479,23.0479,24000.0
2010-07-02 11:20:00,31.59,31.67,31.55,31.63,29800.0,23.0479,23.1062,23.0187,23.077,29800.0
2010-07-02 11:25:00,31.64,31.68,31.57,31.59,41200.0,23.0843,23.1135,23.0333,23.0479,41200.0
2010-07-02 11:30:00,31.59,31.63,31.51,31.6,35200.0,23.0479,23.077,22.9895,23.0552,35200.0
2010-07-02 11:35:00,31.59,31.6,31.32,31.34,31100.0,23.0479,23.0552,22.8509,22.8655,31100.0
2010-07-02 11:40:00,31.33,31.36,31.27,31.3,46500.0,22.8582,22.8801,22.8144,22.8363,46500.0
2010-07-02 11:45:00,31.31,31.39,31.26,31.35,20400.0,22.8436,22.9019,22.8071,22.8728,20400.0
2010-07-02 11:50:00,31.36,31.47,31.36,31.45,30800.0,22.8801,22.9603,22.8801,22.9457,30800.0
2010-07-02 11:55:00,31.44,31.47,31.31,31.39,37900.0,22.9384,22.9603,22.8436,22.9019,37900.0
2010-07-02 12:00:00,31.38,31.39,31.31,31.37,19900.0,22.8946,22.9019,22.8436,22.8874,19900.0
2010-07-02 12:05:00,31.39,31.55,31.36,31.54,23300.0,22.9019,23.0187,22.8801,23.0114,23300.0
2010-07-02 12:10:00,31.55,31.62,31.5,31.54,29600.0,23.0187,23.0697,22.9822,23.0114,29600.0
2010-07-02 12:15:00,31.54,31.54,31.33,31.39,23800.0,23.0114,23.0114,22.8582,22.9019,23800.0
2010-07-02 12:20:00,31.39,31.45,31.32,31.44,25100.0,22.9019,22.9457,22.8509,22.9384,25100.0
2010-07-02 12:25:00,31.44,31.44,31.36,31.41,21800.0,22.9384,22.9384,22.8801,22.9165,21800.0
2010-07-02 12:30:00,31.4,31.45,31.37,31.4,13400.0,22.9092,22.9457,22.8874,22.9092,13400.0
2010-07-02 12:35:00,31.38,31.38,31.29,31.31,26100.0,22.8946,22.8946,22.829,22.8436,26100.0
2010-07-02 12:40:00,31.32,31.37,31.3,31.31,30800.0,22.8509,22.8874,22.8363,22.8436,30800.0
2010-07-02 12:45:00,31.31,31.38,31.28,31.38,22300.0,22.8436,22.8946,22.8217,22.8946,22300.0
2010-07-02 12:50:00,31.38,31.39,31.23,31.23,13300.0,22.8946,22.9019,22.7852,22.7852,13300.0
2010-07-02 12:55:00,31.23,31.28,31.22,31.27,17000.0,22.7852,22.8217,22.7779,22.8144,17000.0
2010-07-02 13:00:00,31.27,31.27,31.2,31.21,77000.0,22.8144,22.8144,22.7633,22.7706,77000.0
2010-07-02 13:05:00,31.21,31.35,31.21,31.33,31500.0,22.7706,22.8728,22.7706,22.8582,31500.0
2010-07-02 13:10:00,31.33,31.36,31.28,31.34,10300.0,22.8582,22.8801,22.8217,22.8655,10300.0
2010-07-02 13:15:00,31.35,31.38,31.35,31.38,11300.0,22.8728,22.8946,22.8728,22.8946,11300.0
2010-07-02 13:20:00,31.4,31.4,31.32,31.33,19300.0,22.9092,22.9092,22.8509,22.8582,19300.0
2010-07-02 13:25:00,31.33,31.36,31.24,31.25,23300.0,22.8582,22.8801,22.7925,22.7998,23300.0
2010-07-02 13:30:00,31.25,31.35,31.25,31.35,19700.0,22.7998,22.8728,22.7998,22.8728,19700.0
2010-07-02 13:35:00,31.36,31.38,31.24,31.27,33900.0,22.8801,22.8946,22.7925,22.8144,33900.0
2010-07-02 13:40:00,31.28,31.28,31.21,31.24,23600.0,22.8217,22.8217,22.7706,22.7925,23600.0
2010-07-02 13:45:00,31.24,31.33,31.24,31.3,17300.0,22.7925,22.8582,22.7925,22.8363,17300.0
2010-07-02 13:50:00,31.3,31.3,31.24,31.24,17200.0,22.8363,22.8363,22.7925,22.7925,17200.0
2010-07-02 13:55:00,31.23,31.33,31.23,31.3,21500.0,22.7852,22.8582,22.7852,22.8363,21500.0
2010-07-02 14:00:00,31.29,31.34,31.29,31.32,23300.0,22.829,22.8655,22.829,22.8509,23300.0
2010-07-02 14:05:00,31.33,31.33,31.22,31.26,18600.0,22.8582,22.8582,22.7779,22.8071,18600.0
2010-07-02 14:10:00,31.25,31.25,31.17,31.18,24800.0,22.7998,22.7998,22.7414,22.7487,24800.0
2010-07-02 14:15:00,31.19,31.23,31.15,31.22,30100.0,22.756,22.7852,22.7268,22.7779,30100.0
2010-07-02 14:20:00,31.21,31.22,31.16,31.18,17100.0,22.7706,22.7779,22.7341,22.7487,17100.0
2010-07-02 14:25:00,31.19,31.19,31.1,31.11,25800.0,22.756,22.756,22.6904,22.6977,25800.0
2010-07-02 14:30:00,31.11,31.15,31.06,31.09,20600.0,22.6977,22.7268,22.6612,22.6831,20600.0
2010-07-02 14:35:00,31.09,31.14,31.08,31.1,16200.0,22.6831,22.7195,22.6758,22.6904,16200.0
2010-07-02 14:40:00,31.11,31.12,31.08,31.09,19900.0,22.6977,22.705,22.6758,22.6831,19900.0
2010-07-02 14:45:00,31.09,31.1,31.03,31.05,37800.0,22.6831,22.6904,22.6393,22.6539,37800.0
2010-07-02 14:50:00,31.04,31.09,30.99,31.07,22200.0,22.6466,22.6831,22.6101,22.6685,22200.0
2010-07-02 14:55:00,31.07,31.13,31.07,31.09,15900.0,22.6685,22.7122,22.6685,22.6831,15900.0
2010-07-02 15:00:00,31.09,31.14,31.06,31.12,33200.0,22.6831,22.7195,22.6612,22.705,33200.0
2010-07-02 15:05:00,31.11,31.2,31.1,31.2,24600.0,22.6977,22.7633,22.6904,22.7633,24600.0
2010-07-02 15:10:00,31.2,31.21,31.1,31.14,29800.0,22.7633,22.7706,22.6904,22.7195,29800.0
2010-07-02 15:15:00,31.14,31.15,31.06,31.14,23400.0,22.7195,22.7268,22.6612,22.7195,23400.0
2010-07-02 15:20:00,31.14,31.17,31.11,31.13,36700.0,22.7195,22.7414,22.6977,22.7122,36700.0
2010-07-02 15:25:00,31.14,31.26,31.14,31.18,43000.0,22.7195,22.8071,22.7195,22.7487,43000.0
2010-07-02 15:30:00,31.18,31.19,31.13,31.17,46800.0,22.7487,22.756,22.7122,22.7414,46800.0
2010-07-02 15:35:00,31.18,31.33,31.16,31.32,49100.0,22.7487,22.8582,22.7341,22.8509,49100.0
2010-07-02 15:40:00,31.33,31.33,31.23,31.25,48300.0,22.8582,22.8582,22.7852,22.7998,48300.0
2010-07-02 15:45:00,31.25,31.38,31.24,31.27,61700.0,22.7998,22.8946,22.7925,22.8144,61700.0
2010-07-02 15:50:00,31.27,31.32,31.21,31.25,78500.0,22.8144,22.8509,22.7706,22.7998,78500.0
2010-07-02 15:55:00,31.24,31.24,31.11,31.12,135700.0,22.7925,22.7925,22.6977,22.705,135700.0
2010-07-06 09:30:00,31.84,32.19,31.7,32.13,71800.0,23.2303,23.4856,23.1281,23.4418,71800.0
2010-07-06 09:35:00,32.15,32.49,32.01,32.32,116800.0,23.4564,23.7045,23.3543,23.5805,116800.0
2010-07-06 09:40:00,32.33,32.37,32.2,32.34,93000.0,23.5878,23.6169,23.4929,23.5951,93000.0
2010-07-06 09:45:00,32.33,32.5,32.29,32.48,48800.0,23.5878,23.7118,23.5586,23.6972,48800.0
2010-07-06 09:50:00,32.48,32.73,32.47,32.55,60000.0,23.6972,23.8796,23.6899,23.7483,60000.0
2010-07-06 09:55:00,32.56,32.62,32.43,32.45,45300.0,23.7556,23.7993,23.6607,23.6753,45300.0
2010-07-06 10:00:00,32.43,32.66,32.35,32.63,54500.0,23.6607,23.8285,23.6024,23.8066,54500.0
2010-07-06 10:05:00,32.61,32.65,32.54,32.59,48500.0,23.792,23.8212,23.741,23.7775,48500.0
2010-07-06 10:10:00,32.58,32.72,32.55,32.66,46900.0,23.7702,23.8723,23.7483,23.8285,46900.0
2010-07-06 10:15:00,32.66,32.73,32.66,32.7,20300.0,23.8285,23.8796,23.8285,23.8577,20300.0
2010-07-06 10:20:00,32.7,32.75,32.66,32.7,55500.0,23.8577,23.8942,23.8285,23.8577,55500.0
2010-07-06 10:25:00,32.71,32.75,32.66,32.66,63100.0,23.865,23.8942,23.8285,23.8285,63100.0
2010-07-06 10:30:00,32.66,32.66,32.54,32.59,90700.0,23.8285,23.8285,23.741,23.7775,90700.0
2010-07-06 10:35:00,32.59,32.59,32.41,32.45,53000.0,23.7775,23.7775,23.6461,23.6753,53000.0
2010-07-06 10:40:00,32.45,32.47,32.25,32.28,22700.0,23.6753,23.6899,23.5294,23.5513,22700.0
2010-07-06 10:45:00,32.28,32.31,32.18,32.2,31700.0,23.5513,23.5732,23.4783,23.4929,31700.0
2010-07-06 10:50:00,32.19,32.26,32.18,32.22,16100.0,23.4856,23.5367,23.4783,23.5075,16100.0
2010-07-06 10:55:00,32.22,32.26,32.11,32.13,22000.0,23.5075,23.5367,23.4273,23.4418,22000.0
2010-07-06 11:00:00,32.13,32.26,32.12,32.2,19500.0,23.4418,23.5367,23.4345,23.4929,19500.0
2010-07-06 11:05:00,32.21,32.21,32.07,32.1,20500.0,23.5002,23.5002,23.3981,23.42,20500.0
2010-07-06 11:10:00,32.09,32.09,31.91,31.92,80700.0,23.4127,23.4127,23.2813,23.2886,80700.0
2010-07-06 11:15:00,31.93,32.01,31.9,31.9,30200.0,23.2959,23.3543,23.274,23.274,30200.0
2010-07-06 11:20:00,31.92,31.96,31.83,31.83,35800.0,23.2886,23.3178,23.223,23.223,35800.0
2010-07-06 11:25:00,31.85,31.89,31.78,31.81,23900.0,23.2376,23.2667,23.1865,23.2084,23900.0
2010-07-06 11:30:00,31.81,31.91,31.81,31.9,18600.0,23.2084,23.2813,23.2084,23.274,18600.0
2010-07-06 11:35:00,31.9,31.92,31.84,31.84,19100.0,23.274,23.2886,23.2303,23.2303,19100.0
2010-07-06 11:40:00,31.83,31.85,31.79,31.82,21800.0,23.223,23.2376,23.1938,23.2157,21800.0
2010-07-06 11:45:00,31.83,31.86,31.77,31.8,28900.0,23.223,23.2449,23.1792,23.2011,28900.0
2010-07-06 11:50:00,31.79,31.79,31.67,31.68,23800.0,23.1938,23.1938,23.1062,23.1135,23800.0
2010-07-06 11:55:00,31.69,31.74,31.69,31.71,22700.0,23.1208,23.1573,23.1208,23.1354,22700.0
2010-07-06 12:00:00,31.72,31.79,31.7,31.77,25800.0,23.1427,23.1938,23.1281,23.1792,25800.0
2010-07-06 12:05:00,31.77,31.82,31.74,31.79,17300.0,23.1792,23.2157,23.1573,23.1938,17300.0
2010-07-06 12:10:00,31.78,31.79,31.58,31.58,25900.0,23.1865,23.1938,23.0406,23.0406,25900.0
2010-07-06 12:15:00,31.57,31.61,31.51,31.58,18700.0,23.0333,23.0625,22.9895,23.0406,18700.0
2010-07-06 12:20:00,31.58,31.65,31.47,31.47,20000.0,23.0406,23.0916,22.9603,22.9603,20000.0
2010-07-06 12:25:00,31.46,31.49,31.4,31.43,38800.0,22.953,22.9749,22.9092,22.9311,38800.0
2010-07-06 12:30:00,31.42,31.42,31.36,31.4,14900.0,22.9238,22.9238,22.8801,22.9092,14900.0
2010-07-06 12:35:00,31.41,31.47,31.4,31.42,28600.0,22.9165,22.9603,22.9092,22.9238,28600.0
2010-07-06 12:40:00,31.42,31.42,31.25,31.26,56900.0,22.9238,22.9238,22.7998,22.8071,56900.0
2010-07-06 12:45:00,31.25,31.32,31.25,31.26,22000.0,22.7998,22.8509,22.7998,22.8071,22000.0
2010-07-06 12:50:00,31.25,31.29,31.23,31.29,17500.0,22.7998,22.829,22.7852,22.829,17500.0
2010-07-06 12:55:00,31.28,31.3,31.22,31.25,18000.0,22.8217,22.8363,22.7779,22.7998,18000.0
2010-07-06 13:00:00,31.26,31.37,31.26,31.37,26200.0,22.8071,22.8874,22.8071,22.8874,26200.0
2010-07-06 13:05:00,31.37,31.49,31.37,31.43,35000.0,22.8874,22.9749,22.8874,22.9311,35000.0
2010-07-06 13:10:00,31.42,31.49,31.41,31.42,20500.0,22.9238,22.9749,22.9165,22.9238,20500.0
2010-07-06 13:15:00,31.43,31.45,31.32,31.34,33600.0,22.9311,22.9457,22.8509,22.8655,33600.0
2010-07-06 13:20:00,31.34,31.39,31.29,31.36,24800.0,22.8655,22.9019,22.829,22.8801,24800.0
2010-07-06 13:25:00,31.37,31.44,31.3,31.43,30100.0,22.8874,22.9384,22.8363,22.9311,30100.0
2010-07-06 13:30:00,31.43,31.46,31.35,31.42,25400.0,22.9311,22.953,22.8728,22.9238,25400.0
2010-07-06 13:35:00,31.42,31.42,31.26,31.27,17100.0,22.9238,22.9238,22.8071,22.8144,17100.0
2010-07-06 13:40:00,31.27,31.31,31.17,31.17,25100.0,22.8144,22.8436,22.7414,22.7414,25100.0
2010-07-06 13:45:00,31.19,31.21,31.12,31.18,34000.0,22.756,22.7706,22.705,22.7487,34000.0
2010-07-06 13:50:00,31.18,31.19,31.05,31.06,22600.0,22.7487,22.756,22.6539,22.6612,22600.0
2010-07-06 13:55:00,31.05,31.13,30.99,30.99,51300.0,22.6539,22.7122,22.6101,22.6101,51300.0
2010-07-06 14:00:00,31.0,31.07,30.97,30.99,33100.0,22.6174,22.6685,22.5955,22.6101,33100.0
2010-07-06 14:05:00,30.98,30.99,30.87,30.9,27300.0,22.6028,22.6101,22.5226,22.5444,27300.0
2010-07-06 14:10:00,30.89,30.93,30.78,30.79,34600.0,22.5371,22.5663,22.4569,22.4642,34600.0
2010-07-06 14:15:00,30.8,30.89,30.8,30.83,45900.0,22.4715,22.5371,22.4715,22.4934,45900.0
2010-07-06 14:20:00,30.82,30.86,30.74,30.8,79300.0,22.4861,22.5153,22.4277,22.4715,79300.0
2010-07-06 14:25:00,30.81,30.94,30.79,30.91,175100.0,22.4788,22.5736,22.4642,22.5517,175100.0
2010-07-06 14:30:00,30.91,30.96,30.88,30.93,29800.0,22.5517,22.5882,22.5298,22.5663,29800.0
2010-07-06 14:35:00,30.94,31.1,30.94,31.09,36100.0,22.5736,22.6904,22.5736,22.6831,36100.0
2010-07-06 14:40:00,31.08,31.09,30.97,30.97,20900.0,22.6758,22.6831,22.5955,22.5955,20900.0
2010-07-06 14:45:00,30.96,30.97,30.89,30.94,24700.0,22.5882,22.5955,22.5371,22.5736,24700.0
2010-07-06 14:50:00,30.95,31.04,30.93,31.03,50300.0,22.5809,22.6466,22.5663,22.6393,50300.0
2010-07-06 14:55:00,31.03,31.03,30.83,30.84,34200.0,22.6393,22.6393,22.4934,22.5007,34200.0
2010-07-06 15:00:00,30.84,30.92,30.79,30.81,41200.0,22.5007,22.559,22.4642,22.4788,41200.0
2010-07-06 15:05:00,30.79,30.8,30.69,30.78,56900.0,22.4642,22.4715,22.3912,22.4569,56900.0
2010-07-06 15:10:00,30.78,30.82,30.67,30.79,55100.0,22.4569,22.4861,22.3766,22.4642,55100.0
2010-07-06 15:15:00,30.78,30.84,30.69,30.7,47900.0,22.4569,22.5007,22.3912,22.3985,47900.0
2010-07-06 15:20:00,30.69,30.71,30.58,30.62,108500.0,22.3912,22.4058,22.311,22.3402,108500.0
2010-07-06 15:25:00,30.62,30.72,30.56,30.67,104700.0,22.3402,22.4131,22.2964,22.3766,104700.0
2010-07-06 15:30:00,30.66,30.71,30.62,30.66,107400.0,22.3693,22.4058,22.3402,22.3693,107400.0
2010-07-06 15:35:00,30.66,30.7,30.56,30.57,139700.0,22.3693,22.3985,22.2964,22.3037,139700.0
2010-07-06 15:40:00,30.57,30.75,30.57,30.72,135200.0,22.3037,22.435,22.3037,22.4131,135200.0
2010-07-06 15:45:00,30.72,30.8,30.63,30.65,174500.0,22.4131,22.4715,22.3475,22.362,174500.0
2010-07-06 15:50:00,30.66,30.68,30.56,30.56,166600.0,22.3693,22.3839,22.2964,22.2964,166600.0
2010-07-06 15:55:00,30.57,30.75,30.56,30.7,298400.0,22.3037,22.435,22.2964,22.3985,298400.0
2010-07-07 09:30:00,31.18,31.18,30.9,31.01,75300.0,22.7487,22.7487,22.5444,22.6247,75300.0
2010-07-07 09:35:00,31.02,31.05,30.95,30.98,58300.0,22.632,22.6539,22.5809,22.6028,58300.0
2010-07-07 09:40:00,30.96,31.08,30.88,30.96,37700.0,22.5882,22.6758,22.5298,22.5882,37700.0
2010-07-07 09:45:00,30.96,31.07,30.93,30.96,33800.0,22.5882,22.6685,22.5663,22.5882,33800.0
2010-07-07 09:50:00,30.97,31.3,30.97,31.27,103200.0,22.5955,22.8363,22.5955,22.8144,103200.0
2010-07-07 09:55:00,31.27,31.59,31.27,31.57,87400.0,22.8144,23.0479,22.8144,23.0333,87400.0
2010-07-07 10:00:00,31.57,31.91,31.57,31.83,111900.0,23.0333,23.2813,23.0333,23.223,111900.0
2010-07-07 10:05:00,31.84,31.9,31.75,31.81,90100.0,23.2303,23.274,23.1646,23.2084,90100.0
2010-07-07 10:10:00,31.82,31.91,31.79,31.83,105000.0,23.2157,23.2813,23.1938,23.223,105000.0
2010-07-07 10:15:00,31.84,31.88,31.77,31.8,68000.0,23.2303,23.2594,23.1792,23.2011,68000.0
2010-07-07 10:20:00,31.79,31.83,31.65,31.68,78000.0,23.1938,23.223,23.0916,23.1135,78000.0
2010-07-07 10:25:00,31.68,31.71,31.54,31.55,70100.0,23.1135,23.1354,23.0114,23.0187,70100.0
2010-07-07 10:30:00,31.55,31.72,31.55,31.68,43500.0,23.0187,23.1427,23.0187,23.1135,43500.0
2010-07-07 10:35:00,31.68,31.77,31.67,31.72,39300.0,23.1135,23.1792,23.1062,23.1427,39300.0
2010-07-07 10:40:00,31.73,31.81,31.7,31.76,33100.0,23.15,23.2084,23.1281,23.1719,33100.0
2010-07-07 10:45:00,31.76,32.18,31.76,32.16,94400.0,23.1719,23.4783,23.1719,23.4637,94400.0
2010-07-07 10:50:00,32.17,32.34,32.07,32.32,78700.0,23.471,23.5951,23.3981,23.5805,78700.0
2010-07-07 10:55:00,32.33,32.33,32.2,32.23,33000.0,23.5878,23.5878,23.4929,23.5148,33000.0
2010-07-07 11:00:00,32.23,32.24,32.04,32.08,76900.0,23.5148,23.5221,23.3762,23.4054,76900.0
2010-07-07 11:05:00,32.06,32.06,31.95,31.99,49300.0,23.3908,23.3908,23.3105,23.3397,49300.0
2010-07-07 11:10:00,31.99,32.02,31.9,31.91,39500.0,23.3397,23.3616,23.274,23.2813,39500.0
2010-07-07 11:15:00,31.9,31.9,31.72,31.73,54600.0,23.274,23.274,23.1427,23.15,54600.0
2010-07-07 11:20:00,31.73,31.86,31.68,31.86,37100.0,23.15,23.2449,23.1135,23.2449,37100.0
2010-07-07 11:25:00,31.86,31.88,31.72,31.82,27000.0,23.2449,23.2594,23.1427,23.2157,27000.0
2010-07-07 11:30:00,31.82,31.92,31.74,31.9,28600.0,23.2157,23.2886,23.1573,23.274,28600.0
2010-07-07 11:35:00,31.91,32.0,31.87,31.94,26400.0,23.2813,23.347,23.2521,23.3032,26400.0
2010-07-07 11:40:00,31.94,31.94,31.75,31.76,18600.0,23.3032,23.3032,23.1646,23.1719,18600.0
2010-07-07 11:45:00,31.75,31.75,31.67,31.69,40600.0,23.1646,23.1646,23.1062,23.1208,40600.0
2010-07-07 11:50:00,31.69,31.76,31.64,31.7,39500.0,23.1208,23.1719,23.0843,23.1281,39500.0
2010-07-07 11:55:00,31.69,31.76,31.62,31.72,34600.0,23.1208,23.1719,23.0697,23.1427,34600.0
2010-07-07 12:00:00,31.75,31.81,31.71,31.8,28500.0,23.1646,23.2084,23.1354,23.2011,28500.0
2010-07-07 12:05:00,31.79,31.79,31.71,31.76,16400.0,23.1938,23.1938,23.1354,23.1719,16400.0
2010-07-07 12:10:00,31.74,31.85,31.74,31.82,15700.0,23.1573,23.2376,23.1573,23.2157,15700.0
2010-07-07 12:15:00,31.83,31.89,31.8,31.81,37800.0,23.223,23.2667,23.2011,23.2084,37800.0
2010-07-07 12:20:00,31.81,31.88,31.78,31.88,39500.0,23.2084,23.2594,23.1865,23.2594,39500.0
2010-07-07 12:25:00,31.87,32.03,31.87,32.03,60700.0,23.2521,23.3689,23.2521,23.3689,60700.0
2010-07-07 12:30:00,32.03,32.08,32.0,32.0,83400.0,23.3689,23.4054,23.347,23.347,83400.0
2010-07-07 12:35:00,31.99,32.01,31.93,31.98,42100.0,23.3397,23.3543,23.2959,23.3324,42100.0
2010-07-07 12:40:00,31.98,31.99,31.91,31.99,45100.0,23.3324,23.3397,23.2813,23.3397,45100.0
2010-07-07 12:45:00,31.99,32.09,31.97,32.05,67300.0,23.3397,23.4127,23.3251,23.3835,67300.0
2010-07-07 12:50:00,32.05,32.05,31.99,32.0,45700.0,23.3835,23.3835,23.3397,23.347,45700.0
2010-07-07 12:55:00,32.0,32.01,31.95,31.96,21200.0,23.347,23.3543,23.3105,23.3178,21200.0
2010-07-07 13:00:00,31.97,32.04,31.93,32.01,20100.0,23.3251,23.3762,23.2959,23.3543,20100.0
2010-07-07 13:05:00,32.01,32.05,31.99,32.04,21200.0,23.3543,23.3835,23.3397,23.3762,21200.0
2010-07-07 13:10:00,32.04,32.16,31.99,32.16,31100.0,23.3762,23.4637,23.3397,23.4637,31100.0
2010-07-07 13:15:00,32.17,32.28,32.13,32.18,40600.0,23.471,23.5513,23.4418,23.4783,40600.0
2010-07-07 13:20:00,32.19,32.21,32.13,32.21,16200.0,23.4856,23.5002,23.4418,23.5002,16200.0
2010-07-07 13:25:00,32.2,32.35,32.19,32.31,78100.0,23.4929,23.6024,23.4856,23.5732,78100.0
2010-07-07 13:30:00,32.31,32.36,32.27,32.29,66700.0,23.5732,23.6096,23.544,23.5586,66700.0
2010-07-07 13:35:00,32.28,32.31,32.26,32.29,30600.0,23.5513,23.5732,23.5367,23.5586,30600.0
2010-07-07 13:40:00,32.28,32.36,32.24,32.36,27400.0,23.5513,23.6096,23.5221,23.6096,27400.0
2010-07-07 13:45:00,32.35,32.42,32.32,32.42,44100.0,23.6024,23.6534,23.5805,23.6534,44100.0
2010-07-07 13:50:00,32.42,32.49,32.34,32.49,38500.0,23.6534,23.7045,23.5951,23.7045,38500.0
2010-07-07 13:55:00,32.49,32.51,32.4,32.42,87000.0,23.7045,23.7191,23.6388,23.6534,87000.0
2010-07-07 14:00:00,32.44,32.56,32.43,32.55,41800.0,23.668,23.7556,23.6607,23.7483,41800.0
2010-07-07 14:05:00,32.56,32.59,32.49,32.55,31600.0,23.7556,23.7775,23.7045,23.7483,31600.0
2010-07-07 14:10:00,32.55,32.66,32.52,32.63,62500.0,23.7483,23.8285,23.7264,23.8066,62500.0
2010-07-07 14:15:00,32.64,32.64,32.6,32.64,15800.0,23.8139,23.8139,23.7848,23.8139,15800.0
2010-07-07 14:20:00,32.63,32.64,32.57,32.57,13400.0,23.8066,23.8139,23.7629,23.7629,13400.0
2010-07-07 14:25:00,32.57,32.58,32.52,32.52,28800.0,23.7629,23.7702,23.7264,23.7264,28800.0
2010-07-07 14:30:00,32.52,32.55,32.44,32.45,29100.0,23.7264,23.7483,23.668,23.6753,29100.0
2010-07-07 14:35:00,32.45,32.48,32.41,32.41,41900.0,23.6753,23.6972,23.6461,23.6461,41900.0
2010-07-07 14:40:00,32.41,32.49,32.36,32.44,28100.0,23.6461,23.7045,23.6096,23.668,28100.0
2010-07-07 14:45:00,32.45,32.52,32.45,32.47,39500.0,23.6753,23.7264,23.6753,23.6899,39500.0
2010-07-07 14:50:00,32.46,32.52,32.44,32.5,31200.0,23.6826,23.7264,23.668,23.7118,31200.0
2010-07-07 14:55:00,32.5,32.56,32.46,32.55,41800.0,23.7118,23.7556,23.6826,23.7483,41800.0
2010-07-07 15:00:00,32.56,32.58,32.45,32.46,29900.0,23.7556,23.7702,23.6753,23.6826,29900.0
2010-07-07 15:05:00,32.47,32.49,32.43,32.45,25300.0,23.6899,23.7045,23.6607,23.6753,25300.0
2010-07-07 15:10:00,32.46,32.53,32.45,32.51,33600.0,23.6826,23.7337,23.6753,23.7191,33600.0
2010-07-07 15:15:00,32.52,32.62,32.52,32.55,64000.0,23.7264,23.7993,23.7264,23.7483,64000.0
2010-07-07 15:20:00,32.55,32.74,32.54,32.69,72300.0,23.7483,23.8869,23.741,23.8504,72300.0
2010-07-07 15:25:00,32.69,32.73,32.65,32.73,39700.0,23.8504,23.8796,23.8212,23.8796,39700.0
2010-07-07 15:30:00,32.72,32.78,32.69,32.75,121200.0,23.8723,23.9161,23.8504,23.8942,121200.0
2010-07-07 15:35:00,32.75,32.76,32.7,32.73,103900.0,23.8942,23.9015,23.8577,23.8796,103900.0
2010-07-07 15:40:00,32.72,32.8,32.67,32.78,143900.0,23.8723,23.9307,23.8358,23.9161,143900.0
2010-07-07 15:45:00,32.78,32.87,32.76,32.85,131100.0,23.9161,23.9817,23.9015,23.9671,131100.0
2010-07-07 15:50:00,32.84,32.88,32.8,32.87,173000.0,23.9599,23.989,23.9307,23.9817,173000.0
2010-07-07 15:55:00,32.87,32.94,32.81,32.89,213200.0,23.9817,24.0328,23.938,23.9963,213200.0
2010-07-08 09:30:00,35.76,35.91,35.25,35.7,563900.0,26.0903,26.1997,25.7182,26.0465,563900.0
2010-07-08 09:35:00,35.7,36.29,35.53,36.07,806700.0,26.0465,26.477,25.9225,26.3164,806700.0
2010-07-08 09:40:00,36.09,36.13,35.58,35.61,546700.0,26.331,26.3602,25.9589,25.9808,546700.0
2010-07-08 09:45:00,35.6,35.77,35.06,35.18,431900.0,25.9735,26.0976,25.5796,25.6671,431900.0
2010-07-08 09:50:00,35.16,35.19,34.86,35.0,477200.0,25.6525,25.6744,25.4336,25.5358,477200.0
2010-07-08 09:55:00,35.01,35.38,34.98,35.35,280300.0,25.5431,25.813,25.5212,25.7911,280300.0
2010-07-08 10:00:00,35.34,35.6,35.26,35.49,275600.0,25.7838,25.9735,25.7255,25.8933,275600.0
2010-07-08 10:05:00,35.49,35.55,35.34,35.5,194700.0,25.8933,25.9371,25.7838,25.9006,194700.0
2010-07-08 10:10:00,35.5,35.58,35.26,35.39,274200.0,25.9006,25.9589,25.7255,25.8203,274200.0
2010-07-08 10:15:00,35.41,35.56,35.31,35.56,239700.0,25.8349,25.9443,25.7619,25.9443,239700.0
2010-07-08 10:20:00,35.55,36.03,35.55,35.92,361300.0,25.9371,26.2873,25.9371,26.207,361300.0
2010-07-08 10:25:00,35.9,36.13,35.78,36.13,249600.0,26.1924,26.3602,26.1049,26.3602,249600.0
2010-07-08 10:30:00,36.12,36.37,36.12,36.18,456900.0,26.3529,26.5353,26.3529,26.3967,456900.0
2010-07-08 10:35:00,36.18,36.28,36.0,36.09,218400.0,26.3967,26.4697,26.2654,26.331,218400.0
2010-07-08 10:40:00,36.07,36.08,35.8,35.89,156600.0,26.3164,26.3237,26.1195,26.1851,156600.0
2010-07-08 10:45:00,35.89,36.18,35.87,36.15,176000.0,26.1851,26.3967,26.1705,26.3748,176000.0
2010-07-08 10:50:00,36.15,36.2,36.0,36.07,131500.0,26.3748,26.4113,26.2654,26.3164,131500.0
2010-07-08 10:55:00,36.05,36.14,35.93,36.11,91100.0,26.3018,26.3675,26.2143,26.3456,91100.0
2010-07-08 11:00:00,36.11,36.11,35.92,36.05,134200.0,26.3456,26.3456,26.207,26.3018,134200.0
2010-07-08 11:05:00,36.04,36.05,35.7,35.86,177800.0,26.2946,26.3018,26.0465,26.1632,177800.0
2010-07-08 11:10:00,35.86,35.87,35.64,35.66,89500.0,26.1632,26.1705,26.0027,26.0173,89500.0
2010-07-08 11:15:00,35.66,35.93,35.66,35.92,66900.0,26.0173,26.2143,26.0173,26.207,66900.0
2010-07-08 11:20:00,35.93,35.97,35.84,35.97,46400.0,26.2143,26.2435,26.1486,26.2435,46400.0
2010-07-08 11:25:00,35.98,35.98,35.75,35.75,65500.0,26.2508,26.2508,26.083,26.083,65500.0
2010-07-08 11:30:00,35.75,35.81,35.7,35.79,55000.0,26.083,26.1267,26.0465,26.1122,55000.0
2010-07-08 11:35:00,35.79,35.95,35.78,35.83,38300.0,26.1122,26.2289,26.1049,26.1413,38300.0
2010-07-08 11:40:00,35.83,35.87,35.67,35.69,61800.0,26.1413,26.1705,26.0246,26.0392,61800.0
2010-07-08 11:45:00,35.69,35.74,35.57,35.67,73900.0,26.0392,26.0757,25.9516,26.0246,73900.0
2010-07-08 11:50:00,35.68,35.71,35.54,35.54,65400.0,26.0319,26.0538,25.9298,25.9298,65400.0
2010-07-08 11:55:00,35.53,35.55,35.45,35.48,119100.0,25.9225,25.9371,25.8641,25.886,119100.0
2010-07-08 12:00:00,35.49,35.55,35.41,35.55,89700.0,25.8933,25.9371,25.8349,25.9371,89700.0
2010-07-08 12:05:00,35.51,35.59,35.49,35.5,66100.0,25.9079,25.9662,25.8933,25.9006,66100.0
2010-07-08 12:10:00,35.5,35.54,35.37,35.38,70500.0,25.9006,25.9298,25.8057,25.813,70500.0
2010-07-08 12:15:00,35.38,35.45,35.34,35.43,64600.0,25.813,25.8641,25.7838,25.8495,64600.0
2010-07-08 12:20:00,35.44,35.45,35.3,35.3,99200.0,25.8568,25.8641,25.7547,25.7547,99200.0
2010-07-08 12:25:00,35.3,35.38,35.25,35.34,105700.0,25.7547,25.813,25.7182,25.7838,105700.0
2010-07-08 12:30:00,35.33,35.34,35.2,35.23,88800.0,25.7765,25.7838,25.6817,25.7036,88800.0
2010-07-08 12:35:00,35.22,35.24,35.18,35.24,107200.0,25.6963,25.7109,25.6671,25.7109,107200.0
2010-07-08 12:40:00,35.24,35.24,35.2,35.21,98500.0,25.7109,25.7109,25.6817,25.689,98500.0
2010-07-08 12:45:00,35.2,35.21,35.03,35.08,141700.0,25.6817,25.689,25.5577,25.5941,141700.0
2010-07-08 12:50:00,35.08,35.22,35.06,35.17,119600.0,25.5941,25.6963,25.5796,25.6598,119600.0
2010-07-08 12:55:00,35.16,35.21,35.05,35.09,64300.0,25.6525,25.689,25.5723,25.6014,64300.0
2010-07-08 13:00:00,35.08,35.09,35.04,35.08,40300.0,25.5941,25.6014,25.565,25.5941,40300.0
2010-07-08 13:05:00,35.07,35.24,35.06,35.23,32700.0,25.5868,25.7109,25.5796,25.7036,32700.0
2010-07-08 13:10:00,35.24,35.35,35.24,35.28,52300.0,25.7109,25.7911,25.7109,25.7401,52300.0
2010-07-08 13:15:00,35.28,35.52,35.27,35.48,97400.0,25.7401,25.9152,25.7328,25.886,97400.0
2010-07-08 13:20:00,35.48,35.56,35.42,35.53,62400.0,25.886,25.9443,25.8422,25.9225,62400.0
2010-07-08 13:25:00,35.52,35.56,35.42,35.45,92000.0,25.9152,25.9443,25.8422,25.8641,92000.0
2010-07-08 13:30:00,35.46,35.52,35.43,35.47,38900.0,25.8714,25.9152,25.8495,25.8787,38900.0
2010-07-08 13:35:00,35.46,35.55,35.4,35.4,49500.0,25.8714,25.9371,25.8276,25.8276,49500.0
2010-07-08 13:40:00,35.4,35.43,35.33,35.43,42300.0,25.8276,25.8495,25.7765,25.8495,42300.0
2010-07-08 13:45:00,35.42,35.44,35.35,35.39,29500.0,25.8422,25.8568,25.7911,25.8203,29500.0
2010-07-08 13:50:00,35.4,35.4,35.23,35.27,35400.0,25.8276,25.8276,25.7036,25.7328,35400.0
2010-07-08 13:55:00,35.26,35.31,35.19,35.29,37700.0,25.7255,25.7619,25.6744,25.7474,37700.0
2010-07-08 14:00:00,35.29,35.32,35.26,35.31,57300.0,25.7474,25.7692,25.7255,25.7619,57300.0
2010-07-08 14:05:00,35.29,35.3,35.12,35.16,50600.0,25.7474,25.7547,25.6233,25.6525,50600.0
2010-07-08 14:10:00,35.15,35.16,35.0,35.06,57900.0,25.6452,25.6525,25.5358,25.5796,57900.0
2010-07-08 14:15:00,35.07,35.07,34.94,35.03,94900.0,25.5868,25.5868,25.492,25.5577,94900.0
2010-07-08 14:20:00,35.04,35.05,34.92,34.97,54200.0,25.565,25.5723,25.4774,25.5139,54200.0
2010-07-08 14:25:00,34.96,35.09,34.96,35.08,85600.0,25.5066,25.6014,25.5066,25.5941,85600.0
2010-07-08 14:30:00,35.07,35.09,35.04,35.05,71800.0,25.5868,25.6014,25.565,25.5723,71800.0
2010-07-08 14:35:00,35.05,35.05,34.99,35.04,30100.0,25.5723,25.5723,25.5285,25.565,30100.0
2010-07-08 14:40:00,35.04,35.3,35.01,35.24,78900.0,25.565,25.7547,25.5431,25.7109,78900.0
2010-07-08 14:45:00,35.24,35.28,35.2,35.26,65100.0,25.7109,25.7401,25.6817,25.7255,65100.0
2010-07-08 14:50:00,35.24,35.27,35.18,35.2,46900.0,25.7109,25.7328,25.6671,25.6817,46900.0
2010-07-08 14:55:00,35.2,35.22,35.13,35.19,35300.0,25.6817,25.6963,25.6306,25.6744,35300.0
2010-07-08 15:00:00,35.18,35.2,35.05,35.15,114600.0,25.6671,25.6817,25.5723,25.6452,114600.0
2010-07-08 15:05:00,35.15,35.15,34.97,35.0,131600.0,25.6452,25.6452,25.5139,25.5358,131600.0
2010-07-08 15:10:00,35.01,35.02,34.94,35.0,87300.0,25.5431,25.5504,25.492,25.5358,87300.0
2010-07-08 15:15:00,35.01,35.17,35.0,35.14,91800.0,25.5431,25.6598,25.5358,25.6379,91800.0
2010-07-08 15:20:00,35.15,35.25,35.14,35.25,73600.0,25.6452,25.7182,25.6379,25.7182,73600.0
2010-07-08 15:25:00,35.25,35.29,35.18,35.29,78200.0,25.7182,25.7474,25.6671,25.7474,78200.0
2010-07-08 15:30:00,35.28,35.45,35.27,35.32,119800.0,25.7401,25.8641,25.7328,25.7692,119800.0
2010-07-08 15:35:00,35.32,35.47,35.32,35.44,111400.0,25.7692,25.8787,25.7692,25.8568,111400.0
2010-07-08 15:40:00,35.45,35.49,35.4,35.47,126800.0,25.8641,25.8933,25.8276,25.8787,126800.0
2010-07-08 15:45:00,35.47,35.58,35.43,35.46,187600.0,25.8787,25.9589,25.8495,25.8714,187600.0
2010-07-08 15:50:00,35.47,35.53,35.34,35.35,155100.0,25.8787,25.9225,25.7838,25.7911,155100.0
2010-07-08 15:55:00,35.35,35.49,35.32,35.47,290600.0,25.7911,25.8933,25.7692,25.8787,290600.0
2010-07-09 09:30:00,35.35,35.35,35.03,35.12,80700.0,25.7911,25.7911,25.5577,25.6233,80700.0
2010-07-09 09:35:00,35.19,35.27,35.09,35.27,55200.0,25.6744,25.7328,25.6014,25.7328,55200.0
2010-07-09 09:40:00,35.28,35.51,35.27,35.44,89000.0,25.7401,25.9079,25.7328,25.8568,89000.0
2010-07-09 09:45:00,35.43,35.56,35.39,35.41,45700.0,25.8495,25.9443,25.8203,25.8349,45700.0
2010-07-09 09:50:00,35.42,35.52,35.36,35.46,69600.0,25.8422,25.9152,25.7984,25.8714,69600.0
2010-07-09 09:55:00,35.47,35.63,35.33,35.49,51200.0,25.8787,25.9954,25.7765,25.8933,51200.0
2010-07-09 10:00:00,35.48,35.76,35.47,35.76,74700.0,25.886,26.0903,25.8787,26.0903,74700.0
2010-07-09 10:05:00,35.76,35.78,35.51,35.54,95700.0,26.0903,26.1049,25.9079,25.9298,95700.0
2010-07-09 10:10:00,35.54,35.66,35.51,35.6,73400.0,25.9298,26.0173,25.9079,25.9735,73400.0
2010-07-09 10:15:00,35.6,35.75,35.56,35.71,55500.0,25.9735,26.083,25.9443,26.0538,55500.0
2010-07-09 10:20:00,35.71,35.94,35.63,35.93,80800.0,26.0538,26.2216,25.9954,26.2143,80800.0
2010-07-09 10:25:00,35.93,36.1,35.91,36.0,182400.0,26.2143,26.3383,26.1997,26.2654,182400.0
2010-07-09 10:30:00,36.0,36.01,35.87,35.92,56000.0,26.2654,26.2727,26.1705,26.207,56000.0
2010-07-09 10:35:00,35.92,36.13,35.92,36.04,68500.0,26.207,26.3602,26.207,26.2946,68500.0
2010-07-09 10:40:00,36.01,36.08,35.94,35.96,40100.0,26.2727,26.3237,26.2216,26.2362,40100.0
2010-07-09 10:45:00,35.95,35.95,35.8,35.81,33000.0,26.2289,26.2289,26.1195,26.1267,33000.0
2010-07-09 10:50:00,35.82,35.87,35.76,35.85,18900.0,26.134,26.1705,26.0903,26.1559,18900.0
2010-07-09 10:55:00,35.85,35.86,35.7,35.72,40200.0,26.1559,26.1632,26.0465,26.0611,40200.0
2010-07-09 11:00:00,35.72,35.73,35.62,35.69,38000.0,26.0611,26.0684,25.9881,26.0392,38000.0
2010-07-09 11:05:00,35.69,35.76,35.5,35.5,31500.0,26.0392,26.0903,25.9006,25.9006,31500.0
2010-07-09 11:10:00,35.5,35.59,35.43,35.53,103000.0,25.9006,25.9662,25.8495,25.9225,103000.0
2010-07-09 11:15:00,35.53,35.8,35.45,35.68,71600.0,25.9225,26.1195,25.8641,26.0319,71600.0
2010-07-09 11:20:00,35.68,35.69,35.61,35.61,12000.0,26.0319,26.0392,25.9808,25.9808,12000.0
2010-07-09 11:25:00,35.58,35.71,35.51,35.71,16100.0,25.9589,26.0538,25.9079,26.0538,16100.0
2010-07-09 11:30:00,35.7,35.75,35.64,35.64,12700.0,26.0465,26.083,26.0027,26.0027,12700.0
2010-07-09 11:35:00,35.63,35.73,35.62,35.73,12800.0,25.9954,26.0684,25.9881,26.0684,12800.0
2010-07-09 11:40:00,35.73,35.79,35.7,35.75,24700.0,26.0684,26.1122,26.0465,26.083,24700.0
2010-07-09 11:45:00,35.75,35.79,35.68,35.71,16300.0,26.083,26.1122,26.0319,26.0538,16300.0
2010-07-09 11:50:00,35.71,35.71,35.64,35.67,9300.0,26.0538,26.0538,26.0027,26.0246,9300.0
2010-07-09 11:55:00,35.67,35.7,35.6,35.63,10400.0,26.0246,26.0465,25.9735,25.9954,10400.0
2010-07-09 12:00:00,35.63,35.75,35.62,35.75,30600.0,25.9954,26.083,25.9881,26.083,30600.0
2010-07-09 12:05:00,35.76,35.91,35.75,35.89,43300.0,26.0903,26.1997,26.083,26.1851,43300.0
2010-07-09 12:10:00,35.89,35.92,35.84,35.86,15100.0,26.1851,26.207,26.1486,26.1632,15100.0
2010-07-09 12:15:00,35.86,36.09,35.84,36.06,112400.0,26.1632,26.331,26.1486,26.3091,112400.0
2010-07-09 12:20:00,36.06,36.07,36.0,36.02,27700.0,26.3091,26.3164,26.2654,26.28,27700.0
2010-07-09 12:25:00,36.02,36.06,36.0,36.0,41800.0,26.28,26.3091,26.2654,26.2654,41800.0
2010-07-09 12:30:00,36.0,36.03,35.98,36.01,64000.0,26.2654,26.2873,26.2508,26.2727,64000.0
2010-07-09 12:35:00,36.01,36.03,35.95,36.03,46700.0,26.2727,26.2873,26.2289,26.2873,46700.0
2010-07-09 12:40:00,36.02,36.07,35.97,36.03,29400.0,26.28,26.3164,26.2435,26.2873,29400.0
2010-07-09 12:45:00,36.03,36.08,36.0,36.08,31400.0,26.2873,26.3237,26.2654,26.3237,31400.0
2010-07-09 12:50:00,36.08,36.11,36.06,36.06,36300.0,26.3237,26.3456,26.3091,26.3091,36300.0
2010-07-09 12:55:00,36.06,36.11,36.03,36.04,34200.0,26.3091,26.3456,26.2873,26.2946,34200.0
2010-07-09 13:00:00,36.03,36.08,36.02,36.05,26200.0,26.2873,26.3237,26.28,26.3018,26200.0
2010-07-09 13:05:00,36.04,36.09,36.02,36.08,14900.0,26.2946,26.331,26.28,26.3237,14900.0
2010-07-09 13:10:00,36.08,36.08,36.0,36.02,30200.0,26.3237,26.3237,26.2654,26.28,30200.0
2010-07-09 13:15:00,36.04,36.07,36.02,36.02,24200.0,26.2946,26.3164,26.28,26.28,24200.0
2010-07-09 13:20:00,36.02,36.05,35.93,35.95,28900.0,26.28,26.3018,26.2143,26.2289,28900.0
2010-07-09 13:25:00,35.95,36.01,35.95,35.99,15200.0,26.2289,26.2727,26.2289,26.2581,15200.0
2010-07-09 13:30:00,35.99,36.03,35.95,35.96,29700.0,26.2581,26.2873,26.2289,26.2362,29700.0
2010-07-09 13:35:00,35.95,36.06,35.92,36.05,41000.0,26.2289,26.3091,26.207,26.3018,41000.0
2010-07-09 13:40:00,36.05,36.12,36.01,36.02,36700.0,26.3018,26.3529,26.2727,26.28,36700.0
2010-07-09 13:45:00,36.02,36.07,35.98,36.05,24000.0,26.28,26.3164,26.2508,26.3018,24000.0
2010-07-09 13:50:00,36.05,36.11,36.02,36.09,33700.0,26.3018,26.3456,26.28,26.331,33700.0
2010-07-09 13:55:00,36.08,36.11,36.04,36.1,18400.0,26.3237,26.3456,26.2946,26.3383,18400.0
2010-07-09 14:00:00,36.09,36.1,36.05,36.08,13100.0,26.331,26.3383,26.3018,26.3237,13100.0
2010-07-09 14:05:00,36.07,36.1,36.03,36.03,16200.0,26.3164,26.3383,26.2873,26.2873,16200.0
2010-07-09 14:10:00,36.04,36.06,36.02,36.02,11300.0,26.2946,26.3091,26.28,26.28,11300.0
2010-07-09 14:15:00,36.02,36.04,35.93,35.97,36100.0,26.28,26.2946,26.2143,26.2435,36100.0
2010-07-09 14:20:00,35.97,35.99,35.92,35.95,25700.0,26.2435,26.2581,26.207,26.2289,25700.0
2010-07-09 14:25:00,35.95,35.97,35.9,35.97,25000.0,26.2289,26.2435,26.1924,26.2435,25000.0
2010-07-09 14:30:00,35.96,36.01,35.95,35.96,25000.0,26.2362,26.2727,26.2289,26.2362,25000.0
2010-07-09 14:35:00,35.96,35.97,35.91,35.92,18500.0,26.2362,26.2435,26.1997,26.207,18500.0
2010-07-09 14:40:00,35.92,36.0,35.9,35.98,19600.0,26.207,26.2654,26.1924,26.2508,19600.0
2010-07-09 14:45:00,35.98,36.01,35.97,35.99,9700.0,26.2508,26.2727,26.2435,26.2581,9700.0
2010-07-09 14:50:00,35.99,36.07,35.99,36.07,25800.0,26.2581,26.3164,26.2581,26.3164,25800.0
2010-07-09 14:55:00,36.07,36.12,36.05,36.06,32900.0,26.3164,26.3529,26.3018,26.3091,32900.0
2010-07-09 15:00:00,36.06,36.09,36.06,36.06,16100.0,26.3091,26.331,26.3091,26.3091,16100.0
2010-07-09 15:05:00,36.05,36.07,36.02,36.05,21600.0,26.3018,26.3164,26.28,26.3018,21600.0
2010-07-09 15:10:00,36.05,36.09,36.05,36.09,26900.0,26.3018,26.331,26.3018,26.331,26900.0
2010-07-09 15:15:00,36.09,36.1,35.97,36.01,58600.0,26.331,26.3383,26.2435,26.2727,58600.0
2010-07-09 15:20:00,36.01,36.08,36.01,36.08,31700.0,26.2727,26.3237,26.2727,26.3237,31700.0
2010-07-09 15:25:00,36.08,36.09,35.9,35.95,43900.0,26.3237,26.331,26.1924,26.2289,43900.0
2010-07-09 15:30:00,35.95,36.0,35.92,35.98,63900.0,26.2289,26.2654,26.207,26.2508,63900.0
2010-07-09 15:35:00,35.98,36.08,35.97,36.06,36700.0,26.2508,26.3237,26.2435,26.3091,36700.0
2010-07-09 15:40:00,36.06,36.09,36.06,36.08,44900.0,26.3091,26.331,26.3091,26.3237,44900.0
2010-07-09 15:45:00,36.08,36.1,36.05,36.07,111000.0,26.3237,26.3383,26.3018,26.3164,111000.0
2010-07-09 15:50:00,36.07,36.13,36.02,36.09,109900.0,26.3164,26.3602,26.28,26.331,109900.0
2010-07-09 15:55:00,36.08,36.12,36.06,36.08,158300.0,26.3237,26.3529,26.3091,26.3237,158300.0
2010-07-12 09:30:00,35.84,36.26,35.84,36.17,30100.0,26.1486,26.4551,26.1486,26.3894,30100.0
2010-07-12 09:35:00,36.16,36.22,35.95,36.04,60700.0,26.3821,26.4259,26.2289,26.2946,60700.0
2010-07-12 09:40:00,36.04,36.33,36.04,36.25,29400.0,26.2946,26.5061,26.2946,26.4478,29400.0
2010-07-12 09:45:00,36.27,36.44,36.27,36.42,56900.0,26.4624,26.5864,26.4624,26.5718,56900.0
2010-07-12 09:50:00,36.42,36.5,36.38,36.42,71900.0,26.5718,26.6302,26.5426,26.5718,71900.0
2010-07-12 09:55:00,36.42,36.55,36.36,36.52,79900.0,26.5718,26.6666,26.528,26.6448,79900.0
2010-07-12 10:00:00,36.53,36.59,36.49,36.52,62300.0,26.6521,26.6958,26.6229,26.6448,62300.0
2010-07-12 10:05:00,36.52,36.53,36.23,36.23,61800.0,26.6448,26.6521,26.4332,26.4332,61800.0
2010-07-12 10:10:00,36.24,36.24,36.09,36.1,35900.0,26.4405,26.4405,26.331,26.3383,35900.0
2010-07-12 10:15:00,36.11,36.17,36.05,36.1,50300.0,26.3456,26.3894,26.3018,26.3383,50300.0
2010-07-12 10:20:00,36.1,36.1,35.9,35.9,38700.0,26.3383,26.3383,26.1924,26.1924,38700.0
2010-07-12 10:25:00,35.91,36.02,35.88,35.93,30100.0,26.1997,26.28,26.1778,26.2143,30100.0
2010-07-12 10:30:00,35.93,35.93,35.85,35.88,18300.0,26.2143,26.2143,26.1559,26.1778,18300.0
2010-07-12 10:35:00,35.9,36.0,35.86,35.91,24000.0,26.1924,26.2654,26.1632,26.1997,24000.0
2010-07-12 10:40:00,35.91,35.95,35.68,35.79,46800.0,26.1997,26.2289,26.0319,26.1122,46800.0
2010-07-12 10:45:00,35.79,35.88,35.74,35.82,63200.0,26.1122,26.1778,26.0757,26.134,63200.0
2010-07-12 10:50:00,35.8,35.84,35.76,35.77,30200.0,26.1195,26.1486,26.0903,26.0976,30200.0
2010-07-12 10:55:00,35.77,35.79,35.67,35.76,32000.0,26.0976,26.1122,26.0246,26.0903,32000.0
2010-07-12 11:00:00,35.76,35.76,35.53,35.58,30200.0,26.0903,26.0903,25.9225,25.9589,30200.0
2010-07-12 11:05:00,35.59,35.6,35.49,35.53,28900.0,25.9662,25.9735,25.8933,25.9225,28900.0
2010-07-12 11:10:00,35.53,35.66,35.46,35.66,27100.0,25.9225,26.0173,25.8714,26.0173,27100.0
2010-07-12 11:15:00,35.66,35.69,35.62,35.67,18800.0,26.0173,26.0392,25.9881,26.0246,18800.0
2010-07-12 11:20:00,35.68,35.68,35.55,35.59,21500.0,26.0319,26.0319,25.9371,25.9662,21500.0
2010-07-12 11:25:00,35.59,35.64,35.56,35.58,12700.0,25.9662,26.0027,25.9443,25.9589,12700.0
2010-07-12 11:30:00,35.58,35.65,35.56,35.65,26300.0,25.9589,26.01,25.9443,26.01,26300.0
2010-07-12 11:35:00,35.65,35.65,35.57,35.58,11500.0,26.01,26.01,25.9516,25.9589,11500.0
2010-07-12 11:40:00,35.59,35.59,35.48,35.49,21200.0,25.9662,25.9662,25.886,25.8933,21200.0
2010-07-12 11:45:00,35.49,35.49,35.39,35.4,23300.0,25.8933,25.8933,25.8203,25.8276,23300.0
2010-07-12 11:50:00,35.4,35.44,35.36,35.42,20600.0,25.8276,25.8568,25.7984,25.8422,20600.0
2010-07-12 11:55:00,35.42,35.44,35.34,35.36,17600.0,25.8422,25.8568,25.7838,25.7984,17600.0
2010-07-12 12:00:00,35.37,35.51,35.37,35.48,15400.0,25.8057,25.9079,25.8057,25.886,15400.0
2010-07-12 12:05:00,35.48,35.69,35.47,35.66,25700.0,25.886,26.0392,25.8787,26.0173,25700.0
2010-07-12 12:10:00,35.65,35.71,35.64,35.65,20700.0,26.01,26.0538,26.0027,26.01,20700.0
2010-07-12 12:15:00,35.66,35.67,35.57,35.59,22100.0,26.0173,26.0246,25.9516,25.9662,22100.0
2010-07-12 12:20:00,35.59,35.6,35.55,35.57,10800.0,25.9662,25.9735,25.9371,25.9516,10800.0
2010-07-12 12:25:00,35.56,35.61,35.55,35.56,10500.0,25.9443,25.9808,25.9371,25.9443,10500.0
2010-07-12 12:30:00,35.56,35.58,35.51,35.57,15800.0,25.9443,25.9589,25.9079,25.9516,15800.0
2010-07-12 12:35:00,35.57,35.74,35.56,35.74,16300.0,25.9516,26.0757,25.9443,26.0757,16300.0
2010-07-12 12:40:00,35.74,35.78,35.69,35.71,18700.0,26.0757,26.1049,26.0392,26.0538,18700.0
2010-07-12 12:45:00,35.7,35.7,35.57,35.6,10400.0,26.0465,26.0465,25.9516,25.9735,10400.0
2010-07-12 12:50:00,35.6,35.67,35.56,35.67,10300.0,25.9735,26.0246,25.9443,26.0246,10300.0
2010-07-12 12:55:00,35.68,35.68,35.48,35.49,13300.0,26.0319,26.0319,25.886,25.8933,13300.0
2010-07-12 13:00:00,35.5,35.51,35.42,35.47,23800.0,25.9006,25.9079,25.8422,25.8787,23800.0
2010-07-12 13:05:00,35.46,35.51,35.42,35.51,18600.0,25.8714,25.9079,25.8422,25.9079,18600.0
2010-07-12 13:10:00,35.49,35.56,35.49,35.55,8900.0,25.8933,25.9443,25.8933,25.9371,8900.0
2010-07-12 13:15:00,35.54,35.67,35.54,35.64,23100.0,25.9298,26.0246,25.9298,26.0027,23100.0
2010-07-12 13:20:00,35.65,35.65,35.58,35.58,7200.0,26.01,26.01,25.9589,25.9589,7200.0
2010-07-12 13:25:00,35.58,35.61,35.58,35.6,17800.0,25.9589,25.9808,25.9589,25.9735,17800.0
2010-07-12 13:30:00,35.6,35.65,35.57,35.61,33000.0,25.9735,26.01,25.9516,25.9808,33000.0
2010-07-12 13:35:00,35.61,35.63,35.54,35.58,31800.0,25.9808,25.9954,25.9298,25.9589,31800.0
2010-07-12 13:40:00,35.61,35.61,35.45,35.47,27000.0,25.9808,25.9808,25.8641,25.8787,27000.0
2010-07-12 13:45:00,35.46,35.54,35.46,35.51,15000.0,25.8714,25.9298,25.8714,25.9079,15000.0
2010-07-12 13:50:00,35.51,35.67,35.5,35.67,20600.0,25.9079,26.0246,25.9006,26.0246,20600.0
2010-07-12 13:55:00,35.68,35.69,35.56,35.6,65000.0,26.0319,26.0392,25.9443,25.9735,65000.0
2010-07-12 14:00:00,35.6,35.66,35.59,35.63,20400.0,25.9735,26.0173,25.9662,25.9954,20400.0
2010-07-12 14:05:00,35.63,35.63,35.55,35.58,40600.0,25.9954,25.9954,25.9371,25.9589,40600.0
2010-07-12 14:10:00,35.6,35.6,35.55,35.59,19200.0,25.9735,25.9735,25.9371,25.9662,19200.0
2010-07-12 14:15:00,35.59,35.65,35.49,35.51,22500.0,25.9662,26.01,25.8933,25.9079,22500.0
2010-07-12 14:20:00,35.52,35.59,35.51,35.57,20900.0,25.9152,25.9662,25.9079,25.9516,20900.0
2010-07-12 14:25:00,35.58,35.65,35.53,35.65,57700.0,25.9589,26.01,25.9225,26.01,57700.0
2010-07-12 14:30:00,35.65,35.66,35.55,35.55,42000.0,26.01,26.0173,25.9371,25.9371,42000.0
2010-07-12 14:35:00,35.55,35.61,35.55,35.59,32100.0,25.9371,25.9808,25.9371,25.9662,32100.0
2010-07-12 14:40:00,35.59,35.73,35.55,35.71,22100.0,25.9662,26.0684,25.9371,26.0538,22100.0
2010-07-12 14:45:00,35.71,35.76,35.69,35.74,13300.0,26.0538,26.0903,26.0392,26.0757,13300.0
2010-07-12 14:50:00,35.75,35.8,35.66,35.66,38200.0,26.083,26.1195,26.0173,26.0173,38200.0
2010-07-12 14:55:00,35.66,35.77,35.63,35.7,29900.0,26.0173,26.0976,25.9954,26.0465,29900.0
2010-07-12 15:00:00,35.71,35.73,35.65,35.68,22700.0,26.0538,26.0684,26.01,26.0319,22700.0
2010-07-12 15:05:00,35.69,35.69,35.58,35.62,24100.0,26.0392,26.0392,25.9589,25.9881,24100.0
2010-07-12 15:10:00,35.62,35.71,35.6,35.71,26700.0,25.9881,26.0538,25.9735,26.0538,26700.0
2010-07-12 15:15:00,35.72,35.78,35.66,35.74,46500.0,26.0611,26.1049,26.0173,26.0757,46500.0
2010-07-12 15:20:00,35.74,35.84,35.7,35.82,41500.0,26.0757,26.1486,26.0465,26.134,41500.0
2010-07-12 15:25:00,35.82,35.83,35.71,35.75,47200.0,26.134,26.1413,26.0538,26.083,47200.0
2010-07-12 15:30:00,35.75,35.8,35.67,35.75,64700.0,26.083,26.1195,26.0246,26.083,64700.0
2010-07-12 15:35:00,35.75,35.82,35.69,35.8,56000.0,26.083,26.134,26.0392,26.1195,56000.0
2010-07-12 15:40:00,35.79,35.89,35.78,35.79,43600.0,26.1122,26.1851,26.1049,26.1122,43600.0
2010-07-12 15:45:00,35.8,35.87,35.71,35.72,109800.0,26.1195,26.1705,26.0538,26.0611,109800.0
2010-07-12 15:50:00,35.73,35.79,35.68,35.79,75100.0,26.0684,26.1122,26.0319,26.1122,75100.0
2010-07-12 15:55:00,35.78,35.83,35.76,35.82,132400.0,26.1049,26.1413,26.0903,26.134,132400.0
2010-07-13 09:30:00,36.36,36.42,36.0,36.02,46900.0,26.528,26.5718,26.2654,26.28,46900.0
2010-07-13 09:35:00,36.02,36.12,35.94,36.09,37100.0,26.28,26.3529,26.2216,26.331,37100.0
2010-07-13 09:40:00,36.1,36.14,35.99,36.0,40500.0,26.3383,26.3675,26.2581,26.2654,40500.0
2010-07-13 09:45:00,35.99,36.0,35.53,35.58,134600.0,26.2581,26.2654,25.9225,25.9589,134600.0
2010-07-13 09:50:00,35.58,35.59,35.41,35.45,100100.0,25.9589,25.9662,25.8349,25.8641,100100.0
2010-07-13 09:55:00,35.44,35.59,35.43,35.57,70000.0,25.8568,25.9662,25.8495,25.9516,70000.0
2010-07-13 10:00:00,35.57,35.8,35.54,35.74,39600.0,25.9516,26.1195,25.9298,26.0757,39600.0
2010-07-13 10:05:00,35.73,36.01,35.7,35.94,72500.0,26.0684,26.2727,26.0465,26.2216,72500.0
2010-07-13 10:10:00,35.94,36.15,35.91,36.13,86900.0,26.2216,26.3748,26.1997,26.3602,86900.0
2010-07-13 10:15:00,36.12,36.18,36.06,36.08,36200.0,26.3529,26.3967,26.3091,26.3237,36200.0
2010-07-13 10:20:00,36.1,36.17,36.1,36.16,18800.0,26.3383,26.3894,26.3383,26.3821,18800.0
2010-07-13 10:25:00,36.17,36.18,36.06,36.14,26600.0,26.3894,26.3967,26.3091,26.3675,26600.0
2010-07-13 10:30:00,36.14,36.14,35.94,35.96,65200.0,26.3675,26.3675,26.2216,26.2362,65200.0
2010-07-13 10:35:00,35.96,36.09,35.94,36.03,29400.0,26.2362,26.331,26.2216,26.2873,29400.0
2010-07-13 10:40:00,36.04,36.08,35.99,36.06,35400.0,26.2946,26.3237,26.2581,26.3091,35400.0
2010-07-13 10:45:00,36.07,36.19,36.06,36.13,41000.0,26.3164,26.404,26.3091,26.3602,41000.0
2010-07-13 10:50:00,36.13,36.23,36.12,36.17,28700.0,26.3602,26.4332,26.3529,26.3894,28700.0
2010-07-13 10:55:00,36.18,36.24,36.15,36.15,20800.0,26.3967,26.4405,26.3748,26.3748,20800.0
2010-07-13 11:00:00,36.15,36.23,36.14,36.2,27200.0,26.3748,26.4332,26.3675,26.4113,27200.0
2010-07-13 11:05:00,36.21,36.43,36.21,36.43,38900.0,26.4186,26.5791,26.4186,26.5791,38900.0
2010-07-13 11:10:00,36.41,36.47,36.4,36.4,24100.0,26.5645,26.6083,26.5572,26.5572,24100.0
2010-07-13 11:15:00,36.41,36.41,36.24,36.24,17900.0,26.5645,26.5645,26.4405,26.4405,17900.0
2010-07-13 11:20:00,36.24,36.28,36.19,36.27,10700.0,26.4405,26.4697,26.404,26.4624,10700.0
2010-07-13 11:25:00,36.28,36.35,36.27,36.35,8300.0,26.4697,26.5207,26.4624,26.5207,8300.0
2010-07-13 11:30:00,36.34,36.55,36.33,36.51,40900.0,26.5134,26.6666,26.5061,26.6375,40900.0
2010-07-13 11:35:00,36.52,36.63,36.5,36.61,25000.0,26.6448,26.725,26.6302,26.7104,25000.0
2010-07-13 11:40:00,36.61,36.61,36.53,36.57,13600.0,26.7104,26.7104,26.6521,26.6812,13600.0
2010-07-13 11:45:00,36.58,36.65,36.46,36.47,26200.0,26.6885,26.7396,26.601,26.6083,26200.0
2010-07-13 11:50:00,36.48,36.55,36.45,36.5,16500.0,26.6156,26.6666,26.5937,26.6302,16500.0
2010-07-13 11:55:00,36.5,36.52,36.42,36.47,17800.0,26.6302,26.6448,26.5718,26.6083,17800.0
2010-07-13 12:00:00,36.46,36.47,36.38,36.41,35400.0,26.601,26.6083,26.5426,26.5645,35400.0
2010-07-13 12:05:00,36.4,36.47,36.36,36.43,33200.0,26.5572,26.6083,26.528,26.5791,33200.0
2010-07-13 12:10:00,36.45,36.5,36.42,36.47,17700.0,26.5937,26.6302,26.5718,26.6083,17700.0
2010-07-13 12:15:00,36.47,36.49,36.43,36.43,10300.0,26.6083,26.6229,26.5791,26.5791,10300.0
2010-07-13 12:20:00,36.45,36.45,36.33,36.38,24300.0,26.5937,26.5937,26.5061,26.5426,24300.0
2010-07-13 12:25:00,36.38,36.51,36.37,36.5,15900.0,26.5426,26.6375,26.5353,26.6302,15900.0
2010-07-13 12:30:00,36.5,36.54,36.49,36.51,12300.0,26.6302,26.6593,26.6229,26.6375,12300.0
2010-07-13 12:35:00,36.5,36.54,36.49,36.49,11100.0,26.6302,26.6593,26.6229,26.6229,11100.0
2010-07-13 12:40:00,36.49,36.49,36.41,36.41,12400.0,26.6229,26.6229,26.5645,26.5645,12400.0
2010-07-13 12:45:00,36.41,36.41,36.32,36.37,16300.0,26.5645,26.5645,26.4988,26.5353,16300.0
2010-07-13 12:50:00,36.37,36.41,36.36,36.4,17100.0,26.5353,26.5645,26.528,26.5572,17100.0
2010-07-13 12:55:00,36.41,36.44,36.22,36.23,23200.0,26.5645,26.5864,26.4259,26.4332,23200.0
2010-07-13 13:00:00,36.23,36.33,36.22,36.31,16500.0,26.4332,26.5061,26.4259,26.4915,16500.0
2010-07-13 13:05:00,36.3,36.33,36.26,36.31,12900.0,26.4842,26.5061,26.4551,26.4915,12900.0
2010-07-13 13:10:00,36.29,36.3,36.15,36.15,19400.0,26.477,26.4842,26.3748,26.3748,19400.0
2010-07-13 13:15:00,36.14,36.15,36.03,36.09,22300.0,26.3675,26.3748,26.2873,26.331,22300.0
2010-07-13 13:20:00,36.1,36.15,36.06,36.13,13500.0,26.3383,26.3748,26.3091,26.3602,13500.0
2010-07-13 13:25:00,36.13,36.15,36.07,36.14,11800.0,26.3602,26.3748,26.3164,26.3675,11800.0
2010-07-13 13:30:00,36.14,36.2,36.14,36.16,12300.0,26.3675,26.4113,26.3675,26.3821,12300.0
2010-07-13 13:35:00,36.16,36.21,36.08,36.17,16900.0,26.3821,26.4186,26.3237,26.3894,16900.0
2010-07-13 13:40:00,36.19,36.19,36.09,36.14,11000.0,26.404,26.404,26.331,26.3675,11000.0
2010-07-13 13:45:00,36.14,36.18,36.1,36.12,22700.0,26.3675,26.3967,26.3383,26.3529,22700.0
2010-07-13 13:50:00,36.11,36.13,36.01,36.02,15300.0,26.3456,26.3602,26.2727,26.28,15300.0
2010-07-13 13:55:00,36.01,36.08,36.01,36.03,9100.0,26.2727,26.3237,26.2727,26.2873,9100.0
2010-07-13 14:00:00,36.04,36.19,36.01,36.17,15200.0,26.2946,26.404,26.2727,26.3894,15200.0
2010-07-13 14:05:00,36.17,36.19,36.11,36.16,19900.0,26.3894,26.404,26.3456,26.3821,19900.0
2010-07-13 14:10:00,36.13,36.17,36.08,36.17,18900.0,26.3602,26.3894,26.3237,26.3894,18900.0
2010-07-13 14:15:00,36.17,36.17,36.12,36.17,16800.0,26.3894,26.3894,26.3529,26.3894,16800.0
2010-07-13 14:20:00,36.16,36.19,36.1,36.12,20300.0,26.3821,26.404,26.3383,26.3529,20300.0
2010-07-13 14:25:00,36.11,36.16,36.07,36.08,17200.0,26.3456,26.3821,26.3164,26.3237,17200.0
2010-07-13 14:30:00,36.09,36.16,36.09,36.12,21200.0,26.331,26.3821,26.331,26.3529,21200.0
2010-07-13 14:35:00,36.12,36.15,36.06,36.09,33600.0,26.3529,26.3748,26.3091,26.331,33600.0
2010-07-13 14:40:00,36.1,36.13,36.06,36.06,21300.0,26.3383,26.3602,26.3091,26.3091,21300.0
2010-07-13 14:45:00,36.07,36.13,36.07,36.12,20600.0,26.3164,26.3602,26.3164,26.3529,20600.0
2010-07-13 14:50:00,36.13,36.15,36.05,36.06,32300.0,26.3602,26.3748,26.3018,26.3091,32300.0
2010-07-13 14:55:00,36.06,36.1,36.06,36.09,13800.0,26.3091,26.3383,26.3091,26.331,13800.0
2010-07-13 15:00:00,36.1,36.28,36.1,36.24,36500.0,26.3383,26.4697,26.3383,26.4405,36500.0
2010-07-13 15:05:00,36.25,36.3,36.24,36.24,28900.0,26.4478,26.4842,26.4405,26.4405,28900.0
2010-07-13 15:10:00,36.25,36.32,36.23,36.31,27500.0,26.4478,26.4988,26.4332,26.4915,27500.0
2010-07-13 15:15:00,36.32,36.35,36.26,36.3,33400.0,26.4988,26.5207,26.4551,26.4842,33400.0
2010-07-13 15:20:00,36.31,36.31,36.22,36.23,26800.0,26.4915,26.4915,26.4259,26.4332,26800.0
2010-07-13 15:25:00,36.23,36.42,36.23,36.41,46300.0,26.4332,26.5718,26.4332,26.5645,46300.0
2010-07-13 15:30:00,36.41,36.42,36.34,36.36,55600.0,26.5645,26.5718,26.5134,26.528,55600.0
2010-07-13 15:35:00,36.37,36.39,36.35,36.39,55800.0,26.5353,26.5499,26.5207,26.5499,55800.0
2010-07-13 15:40:00,36.39,36.41,36.34,36.35,47100.0,26.5499,26.5645,26.5134,26.5207,47100.0
2010-07-13 15:45:00,36.35,36.42,36.31,36.31,121900.0,26.5207,26.5718,26.4915,26.4915,121900.0
2010-07-13 15:50:00,36.31,36.37,36.21,36.22,105600.0,26.4915,26.5353,26.4186,26.4259,105600.0
2010-07-13 15:55:00,36.21,36.26,36.18,36.2,158500.0,26.4186,26.4551,26.3967,26.4113,158500.0
2010-07-14 09:30:00,36.04,36.05,35.69,35.69,33600.0,26.2946,26.3018,26.0392,26.0392,33600.0
2010-07-14 09:35:00,35.71,35.82,35.54,35.71,28600.0,26.0538,26.134,25.9298,26.0538,28600.0
2010-07-14 09:40:00,35.7,35.75,35.51,35.67,37000.0,26.0465,26.083,25.9079,26.0246,37000.0
2010-07-14 09:45:00,35.67,35.89,35.6,35.83,26900.0,26.0246,26.1851,25.9735,26.1413,26900.0
2010-07-14 09:50:00,35.83,35.83,35.58,35.61,23200.0,26.1413,26.1413,25.9589,25.9808,23200.0
2010-07-14 09:55:00,35.63,35.66,35.58,35.63,25500.0,25.9954,26.0173,25.9589,25.9954,25500.0
2010-07-14 10:00:00,35.63,35.63,35.44,35.5,45900.0,25.9954,25.9954,25.8568,25.9006,45900.0
2010-07-14 10:05:00,35.51,35.59,35.43,35.58,69400.0,25.9079,25.9662,25.8495,25.9589,69400.0
2010-07-14 10:10:00,35.58,35.59,35.5,35.54,20600.0,25.9589,25.9662,25.9006,25.9298,20600.0
2010-07-14 10:15:00,35.55,35.55,35.36,35.4,35600.0,25.9371,25.9371,25.7984,25.8276,35600.0
2010-07-14 10:20:00,35.4,35.53,35.38,35.53,26000.0,25.8276,25.9225,25.813,25.9225,26000.0
2010-07-14 10:25:00,35.54,35.67,35.54,35.54,52700.0,25.9298,26.0246,25.9298,25.9298,52700.0
2010-07-14 10:30:00,35.55,35.7,35.55,35.62,46900.0,25.9371,26.0465,25.9371,25.9881,46900.0
2010-07-14 10:35:00,35.64,35.66,35.55,35.57,26500.0,26.0027,26.0173,25.9371,25.9516,26500.0
2010-07-14 10:40:00,35.56,35.64,35.54,35.61,13100.0,25.9443,26.0027,25.9298,25.9808,13100.0
2010-07-14 10:45:00,35.59,35.76,35.59,35.67,13800.0,25.9662,26.0903,25.9662,26.0246,13800.0
2010-07-14 10:50:00,35.69,35.72,35.61,35.61,13300.0,26.0392,26.0611,25.9808,25.9808,13300.0
2010-07-14 10:55:00,35.61,35.65,35.52,35.65,12200.0,25.9808,26.01,25.9152,26.01,12200.0
2010-07-14 11:00:00,35.66,35.74,35.6,35.73,18400.0,26.0173,26.0757,25.9735,26.0684,18400.0
2010-07-14 11:05:00,35.73,35.85,35.66,35.75,20000.0,26.0684,26.1559,26.0173,26.083,20000.0
2010-07-14 11:10:00,35.74,35.76,35.68,35.76,6400.0,26.0757,26.0903,26.0319,26.0903,6400.0
2010-07-14 11:15:00,35.76,35.9,35.75,35.86,18300.0,26.0903,26.1924,26.083,26.1632,18300.0
2010-07-14 11:20:00,35.87,35.92,35.81,35.91,14500.0,26.1705,26.207,26.1267,26.1997,14500.0
2010-07-14 11:25:00,35.89,35.89,35.83,35.84,5000.0,26.1851,26.1851,26.1413,26.1486,5000.0
2010-07-14 11:30:00,35.84,35.9,35.84,35.9,6300.0,26.1486,26.1924,26.1486,26.1924,6300.0
2010-07-14 11:35:00,35.9,35.94,35.87,35.93,8600.0,26.1924,26.2216,26.1705,26.2143,8600.0
2010-07-14 11:40:00,35.93,35.93,35.88,35.89,12600.0,26.2143,26.2143,26.1778,26.1851,12600.0
2010-07-14 11:45:00,35.9,35.98,35.87,35.96,19700.0,26.1924,26.2508,26.1705,26.2362,19700.0
2010-07-14 11:50:00,35.96,36.08,35.94,36.04,35500.0,26.2362,26.3237,26.2216,26.2946,35500.0
2010-07-14 11:55:00,36.04,36.1,36.0,36.0,11800.0,26.2946,26.3383,26.2654,26.2654,11800.0
2010-07-14 12:00:00,36.01,36.01,35.95,35.98,7600.0,26.2727,26.2727,26.2289,26.2508,7600.0
2010-07-14 12:05:00,36.01,36.02,35.97,35.98,7000.0,26.2727,26.28,26.2435,26.2508,7000.0
2010-07-14 12:10:00,36.0,36.02,35.95,35.98,3600.0,26.2654,26.28,26.2289,26.2508,3600.0
2010-07-14 12:15:00,35.95,36.01,35.94,36.0,7000.0,26.2289,26.2727,26.2216,26.2654,7000.0
2010-07-14 12:20:00,36.02,36.05,35.99,36.03,3600.0,26.28,26.3018,26.2581,26.2873,3600.0
2010-07-14 12:25:00,36.04,36.09,36.04,36.06,2100.0,26.2946,26.331,26.2946,26.3091,2100.0
2010-07-14 12:30:00,36.05,36.09,36.04,36.07,4000.0,26.3018,26.331,26.2946,26.3164,4000.0
2010-07-14 12:35:00,36.07,36.09,36.07,36.08,2500.0,26.3164,26.331,26.3164,26.3237,2500.0
2010-07-14 12:40:00,36.06,36.07,36.01,36.01,6900.0,26.3091,26.3164,26.2727,26.2727,6900.0
2010-07-14 12:45:00,36.03,36.04,35.99,36.02,4600.0,26.2873,26.2946,26.2581,26.28,4600.0
2010-07-14 12:50:00,36.0,36.01,35.93,35.93,16700.0,26.2654,26.2727,26.2143,26.2143,16700.0
2010-07-14 12:55:00,35.93,35.99,35.91,35.98,5400.0,26.2143,26.2581,26.1997,26.2508,5400.0
2010-07-14 13:00:00,35.99,36.0,35.9,35.9,14300.0,26.2581,26.2654,26.1924,26.1924,14300.0
2010-07-14 13:05:00,35.9,35.95,35.88,35.92,16100.0,26.1924,26.2289,26.1778,26.207,16100.0
2010-07-14 13:10:00,35.92,35.99,35.87,35.96,15200.0,26.207,26.2581,26.1705,26.2362,15200.0
2010-07-14 13:15:00,35.95,36.0,35.93,35.99,5700.0,26.2289,26.2654,26.2143,26.2581,5700.0
2010-07-14 13:20:00,35.98,36.03,35.96,35.97,10600.0,26.2508,26.2873,26.2362,26.2435,10600.0
2010-07-14 13:25:00,35.96,36.02,35.94,35.98,18900.0,26.2362,26.28,26.2216,26.2508,18900.0
2010-07-14 13:30:00,36.0,36.01,35.96,36.01,7700.0,26.2654,26.2727,26.2362,26.2727,7700.0
2010-07-14 13:35:00,36.01,36.03,35.97,35.98,8500.0,26.2727,26.2873,26.2435,26.2508,8500.0
2010-07-14 13:40:00,35.98,35.99,35.94,35.95,5500.0,26.2508,26.2581,26.2216,26.2289,5500.0
2010-07-14 13:45:00,35.91,35.93,35.85,35.87,10100.0,26.1997,26.2143,26.1559,26.1705,10100.0
2010-07-14 13:50:00,35.86,35.86,35.73,35.73,26400.0,26.1632,26.1632,26.0684,26.0684,26400.0
2010-07-14 13:55:00,35.73,35.85,35.71,35.85,14000.0,26.0684,26.1559,26.0538,26.1559,14000.0
2010-07-14 14:00:00,35.82,35.84,35.7,35.8,30500.0,26.134,26.1486,26.0465,26.1195,30500.0
2010-07-14 14:05:00,35.81,35.82,35.62,35.69,25600.0,26.1267,26.134,25.9881,26.0392,25600.0
2010-07-14 14:10:00,35.7,35.75,35.62,35.63,11200.0,26.0465,26.083,25.9881,25.9954,11200.0
2010-07-14 14:15:00,35.62,35.68,35.59,35.65,16500.0,25.9881,26.0319,25.9662,26.01,16500.0
2010-07-14 14:20:00,35.65,35.68,35.55,35.56,25600.0,26.01,26.0319,25.9371,25.9443,25600.0
2010-07-14 14:25:00,35.55,35.62,35.52,35.55,38000.0,25.9371,25.9881,25.9152,25.9371,38000.0
2010-07-14 14:30:00,35.57,35.71,35.52,35.66,41500.0,25.9516,26.0538,25.9152,26.0173,41500.0
2010-07-14 14:35:00,35.66,35.72,35.62,35.7,17500.0,26.0173,26.0611,25.9881,26.0465,17500.0
2010-07-14 14:40:00,35.69,35.74,35.63,35.65,11500.0,26.0392,26.0757,25.9954,26.01,11500.0
2010-07-14 14:45:00,35.65,35.77,35.62,35.73,15900.0,26.01,26.0976,25.9881,26.0684,15900.0
2010-07-14 14:50:00,35.73,35.76,35.7,35.74,10200.0,26.0684,26.0903,26.0465,26.0757,10200.0
2010-07-14 14:55:00,35.74,35.81,35.72,35.78,22800.0,26.0757,26.1267,26.0611,26.1049,22800.0
2010-07-14 15:00:00,35.81,35.89,35.76,35.84,19300.0,26.1267,26.1851,26.0903,26.1486,19300.0
2010-07-14 15:05:00,35.84,35.84,35.69,35.71,10000.0,26.1486,26.1486,26.0392,26.0538,10000.0
2010-07-14 15:10:00,35.73,35.76,35.67,35.69,26600.0,26.0684,26.0903,26.0246,26.0392,26600.0
2010-07-14 15:15:00,35.7,35.87,35.7,35.82,15600.0,26.0465,26.1705,26.0465,26.134,15600.0
2010-07-14 15:20:00,35.82,35.89,35.78,35.87,9200.0,26.134,26.1851,26.1049,26.1705,9200.0
2010-07-14 15:25:00,35.89,35.95,35.84,35.85,13200.0,26.1851,26.2289,26.1486,26.1559,13200.0
2010-07-14 15:30:00,35.84,35.88,35.76,35.83,27100.0,26.1486,26.1778,26.0903,26.1413,27100.0
2010-07-14 15:35:00,35.82,35.82,35.76,35.79,28600.0,26.134,26.134,26.0903,26.1122,28600.0
2010-07-14 15:40:00,35.79,35.79,35.69,35.73,25300.0,26.1122,26.1122,26.0392,26.0684,25300.0
2010-07-14 15:45:00,35.73,35.84,35.68,35.84,68600.0,26.0684,26.1486,26.0319,26.1486,68600.0
2010-07-14 15:50:00,35.85,35.85,35.74,35.83,42200.0,26.1559,26.1559,26.0757,26.1413,42200.0
2010-07-14 15:55:00,35.83,35.93,35.83,35.93,132200.0,26.1413,26.2143,26.1413,26.2143,132200.0
2010-07-15 09:30:00,35.94,36.11,35.94,36.11,23800.0,26.2216,26.3456,26.2216,26.3456,23800.0
2010-07-15 09:35:00,36.09,36.14,35.94,35.95,35400.0,26.331,26.3675,26.2216,26.2289,35400.0
2010-07-15 09:40:00,35.96,35.96,35.73,35.75,24500.0,26.2362,26.2362,26.0684,26.083,24500.0
2010-07-15 09:45:00,35.72,35.77,35.62,35.63,26100.0,26.0611,26.0976,25.9881,25.9954,26100.0
2010-07-15 09:50:00,35.65,35.76,35.6,35.7,27100.0,26.01,26.0903,25.9735,26.0465,27100.0
2010-07-15 09:55:00,35.72,35.76,35.68,35.74,10700.0,26.0611,26.0903,26.0319,26.0757,10700.0
2010-07-15 10:00:00,35.74,35.74,35.41,35.41,49800.0,26.0757,26.0757,25.8349,25.8349,49800.0
2010-07-15 10:05:00,35.41,35.44,35.26,35.29,48200.0,25.8349,25.8568,25.7255,25.7474,48200.0
2010-07-15 10:10:00,35.29,35.3,35.11,35.13,145800.0,25.7474,25.7547,25.616,25.6306,145800.0
2010-07-15 10:15:00,35.15,35.15,35.0,35.02,45100.0,25.6452,25.6452,25.5358,25.5504,45100.0
2010-07-15 10:20:00,35.03,35.14,34.97,35.06,42700.0,25.5577,25.6379,25.5139,25.5796,42700.0
2010-07-15 10:25:00,35.04,35.12,35.03,35.11,27900.0,25.565,25.6233,25.5577,25.616,27900.0
2010-07-15 10:30:00,35.1,35.11,34.93,34.97,54400.0,25.6087,25.616,25.4847,25.5139,54400.0
2010-07-15 10:35:00,34.97,35.06,34.93,35.02,39300.0,25.5139,25.5796,25.4847,25.5504,39300.0
2010-07-15 10:40:00,35.03,35.04,34.93,35.0,46200.0,25.5577,25.565,25.4847,25.5358,46200.0
2010-07-15 10:45:00,34.99,35.0,34.92,34.96,37300.0,25.5285,25.5358,25.4774,25.5066,37300.0
2010-07-15 10:50:00,34.94,35.04,34.93,35.02,33200.0,25.492,25.565,25.4847,25.5504,33200.0
2010-07-15 10:55:00,35.03,35.04,34.97,35.0,25100.0,25.5577,25.565,25.5139,25.5358,25100.0
2010-07-15 11:00:00,35.02,35.08,35.0,35.05,49900.0,25.5504,25.5941,25.5358,25.5723,49900.0
2010-07-15 11:05:00,35.05,35.06,34.9,34.96,37200.0,25.5723,25.5796,25.4628,25.5066,37200.0
2010-07-15 11:10:00,34.97,35.05,34.94,35.04,19100.0,25.5139,25.5723,25.492,25.565,19100.0
2010-07-15 11:15:00,35.04,35.08,35.04,35.06,9700.0,25.565,25.5941,25.565,25.5796,9700.0
2010-07-15 11:20:00,35.05,35.19,35.05,35.15,25800.0,25.5723,25.6744,25.5723,25.6452,25800.0
2010-07-15 11:25:00,35.14,35.15,35.06,35.1,10700.0,25.6379,25.6452,25.5796,25.6087,10700.0
2010-07-15 11:30:00,35.11,35.11,35.01,35.03,16500.0,25.616,25.616,25.5431,25.5577,16500.0
2010-07-15 11:35:00,35.04,35.12,35.03,35.11,14400.0,25.565,25.6233,25.5577,25.616,14400.0
2010-07-15 11:40:00,35.12,35.12,35.04,35.07,19700.0,25.6233,25.6233,25.565,25.5868,19700.0
2010-07-15 11:45:00,35.06,35.06,34.98,35.0,36800.0,25.5796,25.5796,25.5212,25.5358,36800.0
2010-07-15 11:50:00,35.01,35.01,34.97,34.98,14000.0,25.5431,25.5431,25.5139,25.5212,14000.0
2010-07-15 11:55:00,34.98,34.99,34.9,34.91,24900.0,25.5212,25.5285,25.4628,25.4701,24900.0
2010-07-15 12:00:00,34.92,34.92,34.78,34.78,41500.0,25.4774,25.4774,25.3753,25.3753,41500.0
2010-07-15 12:05:00,34.78,34.86,34.73,34.79,27700.0,25.3753,25.4336,25.3388,25.3826,27700.0
2010-07-15 12:10:00,34.78,34.91,34.78,34.88,16300.0,25.3753,25.4701,25.3753,25.4482,16300.0
2010-07-15 12:15:00,34.89,34.96,34.88,34.92,29500.0,25.4555,25.5066,25.4482,25.4774,29500.0
2010-07-15 12:20:00,34.91,34.92,34.84,34.86,22800.0,25.4701,25.4774,25.419,25.4336,22800.0
2010-07-15 12:25:00,34.86,34.87,34.82,34.84,34100.0,25.4336,25.4409,25.4044,25.419,34100.0
2010-07-15 12:30:00,34.85,34.87,34.81,34.84,22600.0,25.4263,25.4409,25.3972,25.419,22600.0
2010-07-15 12:35:00,34.83,34.83,34.76,34.79,14100.0,25.4117,25.4117,25.3607,25.3826,14100.0
2010-07-15 12:40:00,34.8,34.8,34.74,34.75,20800.0,25.3899,25.3899,25.3461,25.3534,20800.0
2010-07-15 12:45:00,34.75,34.76,34.73,34.73,19300.0,25.3534,25.3607,25.3388,25.3388,19300.0
2010-07-15 12:50:00,34.75,34.77,34.72,34.77,25500.0,25.3534,25.368,25.3315,25.368,25500.0
2010-07-15 12:55:00,34.77,34.82,34.73,34.74,18700.0,25.368,25.4044,25.3388,25.3461,18700.0
2010-07-15 13:00:00,34.74,34.86,34.74,34.85,22500.0,25.3461,25.4336,25.3461,25.4263,22500.0
2010-07-15 13:05:00,34.86,34.98,34.84,34.96,31300.0,25.4336,25.5212,25.419,25.5066,31300.0
2010-07-15 13:10:00,34.96,35.02,34.93,35.0,17800.0,25.5066,25.5504,25.4847,25.5358,17800.0
2010-07-15 13:15:00,34.99,35.18,34.99,35.17,37800.0,25.5285,25.6671,25.5285,25.6598,37800.0
2010-07-15 13:20:00,35.18,35.2,35.13,35.18,37400.0,25.6671,25.6817,25.6306,25.6671,37400.0
2010-07-15 13:25:00,35.19,35.36,35.18,35.26,55100.0,25.6744,25.7984,25.6671,25.7255,55100.0
2010-07-15 13:30:00,35.25,35.36,35.24,35.26,35400.0,25.7182,25.7984,25.7109,25.7255,35400.0
2010-07-15 13:35:00,35.25,35.31,35.25,35.28,11400.0,25.7182,25.7619,25.7182,25.7401,11400.0
2010-07-15 13:40:00,35.3,35.3,35.21,35.25,22100.0,25.7547,25.7547,25.689,25.7182,22100.0
2010-07-15 13:45:00,35.27,35.36,35.25,35.32,11400.0,25.7328,25.7984,25.7182,25.7692,11400.0
2010-07-15 13:50:00,35.31,35.33,35.27,35.29,7700.0,25.7619,25.7765,25.7328,25.7474,7700.0
2010-07-15 13:55:00,35.31,35.38,35.29,35.33,7200.0,25.7619,25.813,25.7474,25.7765,7200.0
2010-07-15 14:00:00,35.32,35.37,35.26,35.34,21000.0,25.7692,25.8057,25.7255,25.7838,21000.0
2010-07-15 14:05:00,35.35,35.35,35.2,35.22,23000.0,25.7911,25.7911,25.6817,25.6963,23000.0
2010-07-15 14:10:00,35.21,35.22,35.14,35.19,16500.0,25.689,25.6963,25.6379,25.6744,16500.0
2010-07-15 14:15:00,35.19,35.4,35.19,35.4,24300.0,25.6744,25.8276,25.6744,25.8276,24300.0
2010-07-15 14:20:00,35.4,35.41,35.35,35.38,26500.0,25.8276,25.8349,25.7911,25.813,26500.0
2010-07-15 14:25:00,35.36,35.5,35.36,35.5,24900.0,25.7984,25.9006,25.7984,25.9006,24900.0
2010-07-15 14:30:00,35.5,35.56,35.39,35.4,32900.0,25.9006,25.9443,25.8203,25.8276,32900.0
2010-07-15 14:35:00,35.41,35.45,35.33,35.38,28900.0,25.8349,25.8641,25.7765,25.813,28900.0
2010-07-15 14:40:00,35.39,35.43,35.32,35.33,8400.0,25.8203,25.8495,25.7692,25.7765,8400.0
2010-07-15 14:45:00,35.35,35.45,35.34,35.39,13000.0,25.7911,25.8641,25.7838,25.8203,13000.0
2010-07-15 14:50:00,35.39,35.45,35.38,35.42,16400.0,25.8203,25.8641,25.813,25.8422,16400.0
2010-07-15 14:55:00,35.42,35.45,35.34,35.37,28700.0,25.8422,25.8641,25.7838,25.8057,28700.0
2010-07-15 15:00:00,35.37,35.43,35.35,35.41,26100.0,25.8057,25.8495,25.7911,25.8349,26100.0
2010-07-15 15:05:00,35.41,35.43,35.22,35.24,49100.0,25.8349,25.8495,25.6963,25.7109,49100.0
2010-07-15 15:10:00,35.22,35.23,35.11,35.11,57400.0,25.6963,25.7036,25.616,25.616,57400.0
2010-07-15 15:15:00,35.11,35.2,35.08,35.18,46800.0,25.616,25.6817,25.5941,25.6671,46800.0
2010-07-15 15:20:00,35.19,35.22,35.1,35.14,33700.0,25.6744,25.6963,25.6087,25.6379,33700.0
2010-07-15 15:25:00,35.13,35.29,35.08,35.27,61400.0,25.6306,25.7474,25.5941,25.7328,61400.0
2010-07-15 15:30:00,35.27,35.39,35.22,35.31,78200.0,25.7328,25.8203,25.6963,25.7619,78200.0
2010-07-15 15:35:00,35.31,35.53,35.27,35.47,88500.0,25.7619,25.9225,25.7328,25.8787,88500.0
2010-07-15 15:40:00,35.46,35.55,35.4,35.46,69500.0,25.8714,25.9371,25.8276,25.8714,69500.0
2010-07-15 15:45:00,35.47,35.52,35.34,35.39,281900.0,25.8787,25.9152,25.7838,25.8203,281900.0
2010-07-15 15:50:00,35.39,35.43,35.31,35.34,283100.0,25.8203,25.8495,25.7619,25.7838,283100.0
2010-07-15 15:55:00,35.35,35.36,35.28,35.3,321000.0,25.7911,25.7984,25.7401,25.7547,321000.0
2010-07-16 09:30:00,35.1,35.19,34.93,35.07,89900.0,25.6087,25.6744,25.4847,25.5868,89900.0
2010-07-16 09:35:00,35.08,35.14,34.78,34.78,23900.0,25.5941,25.6379,25.3753,25.3753,23900.0
2010-07-16 09:40:00,34.78,34.82,34.5,34.5,49900.0,25.3753,25.4044,25.171,25.171,49900.0
2010-07-16 09:45:00,34.5,34.53,34.33,34.38,57000.0,25.171,25.1929,25.0469,25.0834,57000.0
2010-07-16 09:50:00,34.4,34.45,34.23,34.26,47400.0,25.098,25.1345,24.974,24.9959,47400.0
2010-07-16 09:55:00,34.23,34.24,33.97,33.99,135700.0,24.974,24.9813,24.7843,24.7989,135700.0
2010-07-16 10:00:00,33.99,34.03,33.86,33.9,94200.0,24.7989,24.8281,24.704,24.7332,94200.0
2010-07-16 10:05:00,33.9,33.96,33.78,33.8,120800.0,24.7332,24.777,24.6457,24.6603,120800.0
2010-07-16 10:10:00,33.81,33.85,33.78,33.82,98600.0,24.6676,24.6967,24.6457,24.6749,98600.0
2010-07-16 10:15:00,33.81,33.98,33.79,33.94,56900.0,24.6676,24.7916,24.653,24.7624,56900.0
2010-07-16 10:20:00,33.94,34.04,33.9,33.94,36200.0,24.7624,24.8354,24.7332,24.7624,36200.0
2010-07-16 10:25:00,33.95,33.96,33.82,33.96,39200.0,24.7697,24.777,24.6749,24.777,39200.0
2010-07-16 10:30:00,33.96,33.96,33.81,33.95,67900.0,24.777,24.777,24.6676,24.7697,67900.0
2010-07-16 10:35:00,33.94,34.03,33.87,33.9,38100.0,24.7624,24.8281,24.7113,24.7332,38100.0
2010-07-16 10:40:00,33.9,33.98,33.89,33.98,18900.0,24.7332,24.7916,24.7259,24.7916,18900.0
2010-07-16 10:45:00,33.98,33.99,33.82,33.82,22500.0,24.7916,24.7989,24.6749,24.6749,22500.0
2010-07-16 10:50:00,33.82,33.91,33.81,33.9,32600.0,24.6749,24.7405,24.6676,24.7332,32600.0
2010-07-16 10:55:00,33.89,34.0,33.89,34.0,46500.0,24.7259,24.8062,24.7259,24.8062,46500.0
2010-07-16 11:00:00,33.98,34.03,33.93,33.93,43500.0,24.7916,24.8281,24.7551,24.7551,43500.0
2010-07-16 11:05:00,33.93,34.02,33.86,33.87,29300.0,24.7551,24.8208,24.704,24.7113,29300.0
2010-07-16 11:10:00,33.87,33.91,33.84,33.88,16500.0,24.7113,24.7405,24.6894,24.7186,16500.0
2010-07-16 11:15:00,33.88,33.88,33.8,33.8,16500.0,24.7186,24.7186,24.6603,24.6603,16500.0
2010-07-16 11:20:00,33.8,33.81,33.65,33.66,23300.0,24.6603,24.6676,24.5508,24.5581,23300.0
2010-07-16 11:25:00,33.67,33.67,33.59,33.64,46500.0,24.5654,24.5654,24.507,24.5435,46500.0
2010-07-16 11:30:00,33.67,33.68,33.62,33.66,32700.0,24.5654,24.5727,24.5289,24.5581,32700.0
2010-07-16 11:35:00,33.65,33.71,33.59,33.63,52400.0,24.5508,24.5946,24.507,24.5362,52400.0
2010-07-16 11:40:00,33.62,33.68,33.61,33.62,38400.0,24.5289,24.5727,24.5216,24.5289,38400.0
2010-07-16 11:45:00,33.62,33.65,33.52,33.53,27600.0,24.5289,24.5508,24.456,24.4633,27600.0
2010-07-16 11:50:00,33.54,33.57,33.42,33.43,49800.0,24.4706,24.4925,24.383,24.3903,49800.0
2010-07-16 11:55:00,33.43,33.49,33.37,33.38,55700.0,24.3903,24.4341,24.3465,24.3538,55700.0
2010-07-16 12:00:00,33.38,33.39,33.33,33.37,34600.0,24.3538,24.3611,24.3174,24.3465,34600.0
2010-07-16 12:05:00,33.35,33.42,33.33,33.39,41300.0,24.3319,24.383,24.3174,24.3611,41300.0
2010-07-16 12:10:00,33.39,33.47,33.28,33.3,48200.0,24.3611,24.4195,24.2809,24.2955,48200.0
2010-07-16 12:15:00,33.29,33.29,33.19,33.2,84100.0,24.2882,24.2882,24.2152,24.2225,84100.0
2010-07-16 12:20:00,33.2,33.2,33.08,33.15,54200.0,24.2225,24.2225,24.135,24.186,54200.0
2010-07-16 12:25:00,33.15,33.23,33.08,33.13,74100.0,24.186,24.2444,24.135,24.1714,74100.0
2010-07-16 12:30:00,33.12,33.2,33.1,33.13,35900.0,24.1641,24.2225,24.1495,24.1714,35900.0
2010-07-16 12:35:00,33.13,33.15,33.06,33.11,38900.0,24.1714,24.186,24.1204,24.1568,38900.0
2010-07-16 12:40:00,33.12,33.2,33.12,33.19,27400.0,24.1641,24.2225,24.1641,24.2152,27400.0
2010-07-16 12:45:00,33.2,33.21,33.13,33.19,34700.0,24.2225,24.2298,24.1714,24.2152,34700.0
2010-07-16 12:50:00,33.18,33.24,33.13,33.16,38700.0,24.2079,24.2517,24.1714,24.1933,38700.0
2010-07-16 12:55:00,33.16,33.16,33.07,33.11,21500.0,24.1933,24.1933,24.1277,24.1568,21500.0
2010-07-16 13:00:00,33.12,33.14,33.07,33.09,43800.0,24.1641,24.1787,24.1277,24.1423,43800.0
2010-07-16 13:05:00,33.1,33.13,33.05,33.07,40300.0,24.1495,24.1714,24.1131,24.1277,40300.0
2010-07-16 13:10:00,33.07,33.13,33.06,33.09,36800.0,24.1277,24.1714,24.1204,24.1423,36800.0
2010-07-16 13:15:00,33.09,33.2,33.08,33.13,34000.0,24.1423,24.2225,24.135,24.1714,34000.0
2010-07-16 13:20:00,33.14,33.17,33.06,33.11,35800.0,24.1787,24.2006,24.1204,24.1568,35800.0
2010-07-16 13:25:00,33.11,33.11,33.06,33.08,29900.0,24.1568,24.1568,24.1204,24.135,29900.0
2010-07-16 13:30:00,33.07,33.2,33.06,33.16,42900.0,24.1277,24.2225,24.1204,24.1933,42900.0
2010-07-16 13:35:00,33.16,33.24,33.14,33.17,36100.0,24.1933,24.2517,24.1787,24.2006,36100.0
2010-07-16 13:40:00,33.17,33.17,33.07,33.08,47700.0,24.2006,24.2006,24.1277,24.135,47700.0
2010-07-16 13:45:00,33.07,33.12,33.0,33.11,49400.0,24.1277,24.1641,24.0766,24.1568,49400.0
2010-07-16 13:50:00,33.11,33.13,33.02,33.06,53600.0,24.1568,24.1714,24.0912,24.1204,53600.0
2010-07-16 13:55:00,33.07,33.19,33.07,33.16,36100.0,24.1277,24.2152,24.1277,24.1933,36100.0
2010-07-16 14:00:00,33.14,33.2,33.1,33.16,46200.0,24.1787,24.2225,24.1495,24.1933,46200.0
2010-07-16 14:05:00,33.16,33.16,33.1,33.15,21400.0,24.1933,24.1933,24.1495,24.186,21400.0
2010-07-16 14:10:00,33.15,33.19,33.11,33.12,35700.0,24.186,24.2152,24.1568,24.1641,35700.0
2010-07-16 14:15:00,33.13,33.13,33.05,33.07,18400.0,24.1714,24.1714,24.1131,24.1277,18400.0
2010-07-16 14:20:00,33.08,33.15,33.05,33.15,55000.0,24.135,24.186,24.1131,24.186,55000.0
2010-07-16 14:25:00,33.15,33.21,33.12,33.13,46800.0,24.186,24.2298,24.1641,24.1714,46800.0
2010-07-16 14:30:00,33.14,33.17,33.09,33.12,27800.0,24.1787,24.2006,24.1423,24.1641,27800.0
2010-07-16 14:35:00,33.12,33.12,33.0,33.03,36600.0,24.1641,24.1641,24.0766,24.0985,36600.0
2010-07-16 14:40:00,33.03,33.03,32.97,32.99,41500.0,24.0985,24.0985,24.0547,24.0693,41500.0
2010-07-16 14:45:00,33.0,33.07,32.99,33.04,36700.0,24.0766,24.1277,24.0693,24.1058,36700.0
2010-07-16 14:50:00,33.04,33.09,32.98,33.04,39900.0,24.1058,24.1423,24.062,24.1058,39900.0
2010-07-16 14:55:00,33.04,33.06,32.99,33.0,41400.0,24.1058,24.1204,24.0693,24.0766,41400.0
2010-07-16 15:00:00,33.0,33.08,32.99,33.07,43300.0,24.0766,24.135,24.0693,24.1277,43300.0
2010-07-16 15:05:00,33.06,33.11,33.01,33.02,32200.0,24.1204,24.1568,24.0839,24.0912,32200.0
2010-07-16 15:10:00,33.02,33.11,32.98,33.1,54000.0,24.0912,24.1568,24.062,24.1495,54000.0
2010-07-16 15:15:00,33.1,33.1,33.02,33.02,44400.0,24.1495,24.1495,24.0912,24.0912,44400.0
2010-07-16 15:20:00,33.03,33.12,33.03,33.07,225700.0,24.0985,24.1641,24.0985,24.1277,225700.0
2010-07-16 15:25:00,33.06,33.16,33.06,33.12,101800.0,24.1204,24.1933,24.1204,24.1641,101800.0
2010-07-16 15:30:00,33.12,33.2,33.1,33.14,108800.0,24.1641,24.2225,24.1495,24.1787,108800.0
2010-07-16 15:35:00,33.14,33.25,33.13,33.18,258200.0,24.1787,24.259,24.1714,24.2079,258200.0
2010-07-16 15:40:00,33.18,33.27,33.18,33.27,147200.0,24.2079,24.2736,24.2079,24.2736,147200.0
2010-07-16 15:45:00,33.26,33.27,33.16,33.18,209600.0,24.2663,24.2736,24.1933,24.2079,209600.0
2010-07-16 15:50:00,33.19,33.29,33.11,33.29,258700.0,24.2152,24.2882,24.1568,24.2882,258700.0
2010-07-16 15:55:00,33.28,33.29,33.19,33.26,255300.0,24.2809,24.2882,24.2152,24.2663,255300.0
2010-07-19 09:30:00,33.55,33.57,33.41,33.5,41000.0,24.4779,24.4925,24.3757,24.4414,41000.0
2010-07-19 09:35:00,33.48,33.76,33.48,33.64,48000.0,24.4268,24.6311,24.4268,24.5435,48000.0
2010-07-19 09:40:00,33.6,33.84,33.54,33.82,34800.0,24.5143,24.6894,24.4706,24.6749,34800.0
2010-07-19 09:45:00,33.82,33.93,33.78,33.8,27700.0,24.6749,24.7551,24.6457,24.6603,27700.0
2010-07-19 09:50:00,33.8,33.99,33.79,33.9,29000.0,24.6603,24.7989,24.653,24.7332,29000.0
2010-07-19 09:55:00,33.89,33.97,33.79,33.83,20200.0,24.7259,24.7843,24.653,24.6822,20200.0
2010-07-19 10:00:00,33.83,33.87,33.72,33.85,27300.0,24.6822,24.7113,24.6019,24.6967,27300.0
2010-07-19 10:05:00,33.86,33.95,33.76,33.78,26200.0,24.704,24.7697,24.6311,24.6457,26200.0
2010-07-19 10:10:00,33.77,33.79,33.63,33.77,70300.0,24.6384,24.653,24.5362,24.6384,70300.0
2010-07-19 10:15:00,33.76,33.76,33.59,33.61,38900.0,24.6311,24.6311,24.507,24.5216,38900.0
2010-07-19 10:20:00,33.61,33.64,33.4,33.4,40500.0,24.5216,24.5435,24.3684,24.3684,40500.0
2010-07-19 10:25:00,33.38,33.42,33.3,33.32,27400.0,24.3538,24.383,24.2955,24.3101,27400.0
2010-07-19 10:30:00,33.28,33.52,33.28,33.33,36200.0,24.2809,24.456,24.2809,24.3174,36200.0
2010-07-19 10:35:00,33.34,33.41,33.31,33.32,27000.0,24.3247,24.3757,24.3028,24.3101,27000.0
2010-07-19 10:40:00,33.31,33.41,33.25,33.39,36900.0,24.3028,24.3757,24.259,24.3611,36900.0
2010-07-19 10:45:00,33.39,33.48,33.26,33.3,38500.0,24.3611,24.4268,24.2663,24.2955,38500.0
2010-07-19 10:50:00,33.27,33.33,33.18,33.31,23400.0,24.2736,24.3174,24.2079,24.3028,23400.0
2010-07-19 10:55:00,33.31,33.45,33.22,33.44,17300.0,24.3028,24.4049,24.2371,24.3976,17300.0
2010-07-19 11:00:00,33.43,33.63,33.39,33.55,25500.0,24.3903,24.5362,24.3611,24.4779,25500.0
2010-07-19 11:05:00,33.57,33.59,33.51,33.51,12500.0,24.4925,24.507,24.4487,24.4487,12500.0
2010-07-19 11:10:00,33.5,33.53,33.43,33.51,20400.0,24.4414,24.4633,24.3903,24.4487,20400.0
2010-07-19 11:15:00,33.52,33.62,33.49,33.58,15300.0,24.456,24.5289,24.4341,24.4998,15300.0
2010-07-19 11:20:00,33.58,33.69,33.53,33.68,13300.0,24.4998,24.58,24.4633,24.5727,13300.0
2010-07-19 11:25:00,33.69,33.7,33.58,33.62,22200.0,24.58,24.5873,24.4998,24.5289,22200.0
2010-07-19 11:30:00,33.62,33.68,33.62,33.65,14400.0,24.5289,24.5727,24.5289,24.5508,14400.0
2010-07-19 11:35:00,33.66,33.68,33.55,33.56,17700.0,24.5581,24.5727,24.4779,24.4852,17700.0
2010-07-19 11:40:00,33.57,33.63,33.56,33.61,11600.0,24.4925,24.5362,24.4852,24.5216,11600.0
2010-07-19 11:45:00,33.58,33.64,33.52,33.64,15200.0,24.4998,24.5435,24.456,24.5435,15200.0
2010-07-19 11:50:00,33.64,33.86,33.64,33.81,32900.0,24.5435,24.704,24.5435,24.6676,32900.0
2010-07-19 11:55:00,33.81,33.85,33.79,33.84,10900.0,24.6676,24.6967,24.653,24.6894,10900.0
2010-07-19 12:00:00,33.82,33.84,33.69,33.71,20300.0,24.6749,24.6894,24.58,24.5946,20300.0
2010-07-19 12:05:00,33.7,33.7,33.65,33.67,10200.0,24.5873,24.5873,24.5508,24.5654,10200.0
2010-07-19 12:10:00,33.67,33.68,33.59,33.62,15700.0,24.5654,24.5727,24.507,24.5289,15700.0
2010-07-19 12:15:00,33.61,33.73,33.6,33.73,19800.0,24.5216,24.6092,24.5143,24.6092,19800.0
2010-07-19 12:20:00,33.73,33.77,33.67,33.7,32200.0,24.6092,24.6384,24.5654,24.5873,32200.0
2010-07-19 12:25:00,33.7,33.73,33.65,33.72,16600.0,24.5873,24.6092,24.5508,24.6019,16600.0
2010-07-19 12:30:00,33.7,33.76,33.66,33.72,17500.0,24.5873,24.6311,24.5581,24.6019,17500.0
2010-07-19 12:35:00,33.73,33.78,33.71,33.77,21700.0,24.6092,24.6457,24.5946,24.6384,21700.0
2010-07-19 12:40:00,33.77,33.84,33.73,33.77,23000.0,24.6384,24.6894,24.6092,24.6384,23000.0
2010-07-19 12:45:00,33.76,33.82,33.75,33.82,8800.0,24.6311,24.6749,24.6238,24.6749,8800.0
2010-07-19 12:50:00,33.82,33.91,33.78,33.78,16700.0,24.6749,24.7405,24.6457,24.6457,16700.0
2010-07-19 12:55:00,33.77,33.77,33.64,33.69,19100.0,24.6384,24.6384,24.5435,24.58,19100.0
2010-07-19 13:00:00,33.69,33.72,33.66,33.66,17000.0,24.58,24.6019,24.5581,24.5581,17000.0
2010-07-19 13:05:00,33.65,33.66,33.57,33.61,20800.0,24.5508,24.5581,24.4925,24.5216,20800.0
2010-07-19 13:10:00,33.61,33.61,33.53,33.55,9300.0,24.5216,24.5216,24.4633,24.4779,9300.0
2010-07-19 13:15:00,33.54,33.55,33.48,33.48,13500.0,24.4706,24.4779,24.4268,24.4268,13500.0
2010-07-19 13:20:00,33.48,33.54,33.48,33.51,14500.0,24.4268,24.4706,24.4268,24.4487,14500.0
2010-07-19 13:25:00,33.51,33.55,33.46,33.5,22100.0,24.4487,24.4779,24.4122,24.4414,22100.0
2010-07-19 13:30:00,33.49,33.57,33.45,33.45,21200.0,24.4341,24.4925,24.4049,24.4049,21200.0
2010-07-19 13:35:00,33.44,33.45,33.37,33.37,20300.0,24.3976,24.4049,24.3465,24.3465,20300.0
2010-07-19 13:40:00,33.39,33.4,33.3,33.3,13600.0,24.3611,24.3684,24.2955,24.2955,13600.0
2010-07-19 13:45:00,33.28,33.37,33.28,33.35,16000.0,24.2809,24.3465,24.2809,24.3319,16000.0
2010-07-19 13:50:00,33.36,33.36,33.3,33.34,12600.0,24.3392,24.3392,24.2955,24.3247,12600.0
2010-07-19 13:55:00,33.35,33.36,33.27,33.28,12100.0,24.3319,24.3392,24.2736,24.2809,12100.0
2010-07-19 14:00:00,33.29,33.39,33.29,33.39,14400.0,24.2882,24.3611,24.2882,24.3611,14400.0
2010-07-19 14:05:00,33.39,33.42,33.33,33.39,12300.0,24.3611,24.383,24.3174,24.3611,12300.0
2010-07-19 14:10:00,33.39,33.46,33.39,33.46,11300.0,24.3611,24.4122,24.3611,24.4122,11300.0
2010-07-19 14:15:00,33.44,33.48,33.41,33.47,18500.0,24.3976,24.4268,24.3757,24.4195,18500.0
2010-07-19 14:20:00,33.48,33.48,33.39,33.46,23900.0,24.4268,24.4268,24.3611,24.4122,23900.0
2010-07-19 14:25:00,33.46,33.47,33.39,33.4,10800.0,24.4122,24.4195,24.3611,24.3684,10800.0
2010-07-19 14:30:00,33.42,33.49,33.39,33.49,17300.0,24.383,24.4341,24.3611,24.4341,17300.0
2010-07-19 14:35:00,33.49,33.49,33.42,33.43,17700.0,24.4341,24.4341,24.383,24.3903,17700.0
2010-07-19 14:40:00,33.44,33.53,33.43,33.51,9900.0,24.3976,24.4633,24.3903,24.4487,9900.0
2010-07-19 14:45:00,33.52,33.62,33.52,33.59,18300.0,24.456,24.5289,24.456,24.507,18300.0
2010-07-19 14:50:00,33.6,33.66,33.59,33.61,12800.0,24.5143,24.5581,24.507,24.5216,12800.0
2010-07-19 14:55:00,33.59,33.6,33.53,33.53,16000.0,24.507,24.5143,24.4633,24.4633,16000.0
2010-07-19 15:00:00,33.54,33.6,33.52,33.6,26500.0,24.4706,24.5143,24.456,24.5143,26500.0
2010-07-19 15:05:00,33.59,33.68,33.55,33.68,46200.0,24.507,24.5727,24.4779,24.5727,46200.0
2010-07-19 15:10:00,33.68,33.73,33.68,33.7,35100.0,24.5727,24.6092,24.5727,24.5873,35100.0
2010-07-19 15:15:00,33.69,33.75,33.67,33.67,26000.0,24.58,24.6238,24.5654,24.5654,26000.0
2010-07-19 15:20:00,33.67,33.67,33.58,33.59,15400.0,24.5654,24.5654,24.4998,24.507,15400.0
2010-07-19 15:25:00,33.57,33.57,33.43,33.46,30100.0,24.4925,24.4925,24.3903,24.4122,30100.0
2010-07-19 15:30:00,33.46,33.58,33.45,33.52,68800.0,24.4122,24.4998,24.4049,24.456,68800.0
2010-07-19 15:35:00,33.52,33.57,33.41,33.44,71300.0,24.456,24.4925,24.3757,24.3976,71300.0
2010-07-19 15:40:00,33.44,33.53,33.4,33.52,77300.0,24.3976,24.4633,24.3684,24.456,77300.0
2010-07-19 15:45:00,33.52,33.61,33.47,33.53,86800.0,24.456,24.5216,24.4195,24.4633,86800.0
2010-07-19 15:50:00,33.53,33.6,33.48,33.58,106100.0,24.4633,24.5143,24.4268,24.4998,106100.0
2010-07-19 15:55:00,33.57,33.61,33.51,33.56,156100.0,24.4925,24.5216,24.4487,24.4852,156100.0
2010-07-20 09:30:00,32.81,32.97,32.61,32.81,73300.0,23.938,24.0547,23.792,23.938,73300.0
2010-07-20 09:35:00,32.8,33.02,32.67,32.8,50300.0,23.9307,24.0912,23.8358,23.9307,50300.0
2010-07-20 09:40:00,32.8,33.22,32.72,33.18,61700.0,23.9307,24.2371,23.8723,24.2079,61700.0
2010-07-20 09:45:00,33.22,33.39,33.21,33.37,34500.0,24.2371,24.3611,24.2298,24.3465,34500.0
2010-07-20 09:50:00,33.36,33.56,33.35,33.56,42500.0,24.3392,24.4852,24.3319,24.4852,42500.0
2010-07-20 09:55:00,33.58,33.74,33.56,33.67,49500.0,24.4998,24.6165,24.4852,24.5654,49500.0
2010-07-20 10:00:00,33.65,33.65,33.28,33.3,20700.0,24.5508,24.5508,24.2809,24.2955,20700.0
2010-07-20 10:05:00,33.27,33.37,33.25,33.31,13900.0,24.2736,24.3465,24.259,24.3028,13900.0
2010-07-20 10:10:00,33.32,33.45,33.26,33.26,13400.0,24.3101,24.4049,24.2663,24.2663,13400.0
2010-07-20 10:15:00,33.26,33.44,33.26,33.44,27000.0,24.2663,24.3976,24.2663,24.3976,27000.0
2010-07-20 10:20:00,33.43,33.55,33.38,33.53,21600.0,24.3903,24.4779,24.3538,24.4633,21600.0
2010-07-20 10:25:00,33.55,33.6,33.44,33.51,17000.0,24.4779,24.5143,24.3976,24.4487,17000.0
2010-07-20 10:30:00,33.48,33.54,33.35,33.47,58100.0,24.4268,24.4706,24.3319,24.4195,58100.0
2010-07-20 10:35:00,33.47,33.5,33.39,33.42,29100.0,24.4195,24.4414,24.3611,24.383,29100.0
2010-07-20 10:40:00,33.43,33.5,33.39,33.42,18500.0,24.3903,24.4414,24.3611,24.383,18500.0
2010-07-20 10:45:00,33.42,33.55,33.42,33.53,16100.0,24.383,24.4779,24.383,24.4633,16100.0
2010-07-20 10:50:00,33.52,33.55,33.43,33.45,16800.0,24.456,24.4779,24.3903,24.4049,16800.0
2010-07-20 10:55:00,33.48,33.51,33.36,33.49,21300.0,24.4268,24.4487,24.3392,24.4341,21300.0
2010-07-20 11:00:00,33.5,33.59,33.47,33.56,16200.0,24.4414,24.507,24.4195,24.4852,16200.0
2010-07-20 11:05:00,33.58,33.64,33.49,33.62,17100.0,24.4998,24.5435,24.4341,24.5289,17100.0
2010-07-20 11:10:00,33.62,33.65,33.57,33.59,12600.0,24.5289,24.5508,24.4925,24.507,12600.0
2010-07-20 11:15:00,33.58,33.66,33.54,33.65,20800.0,24.4998,24.5581,24.4706,24.5508,20800.0
2010-07-20 11:20:00,33.65,33.75,33.61,33.72,56500.0,24.5508,24.6238,24.5216,24.6019,56500.0
2010-07-20 11:25:00,33.71,33.72,33.6,33.64,28500.0,24.5946,24.6019,24.5143,24.5435,28500.0
2010-07-20 11:30:00,33.65,33.7,33.63,33.66,44500.0,24.5508,24.5873,24.5362,24.5581,44500.0
2010-07-20 11:35:00,33.67,33.67,33.61,33.62,12900.0,24.5654,24.5654,24.5216,24.5289,12900.0
2010-07-20 11:40:00,33.61,33.62,33.54,33.61,18300.0,24.5216,24.5289,24.4706,24.5216,18300.0
2010-07-20 11:45:00,33.62,33.66,33.58,33.65,6700.0,24.5289,24.5581,24.4998,24.5508,6700.0
2010-07-20 11:50:00,33.65,33.66,33.53,33.56,16700.0,24.5508,24.5581,24.4633,24.4852,16700.0
2010-07-20 11:55:00,33.57,33.61,33.5,33.51,13000.0,24.4925,24.5216,24.4414,24.4487,13000.0
2010-07-20 12:00:00,33.51,33.53,33.45,33.49,16300.0,24.4487,24.4633,24.4049,24.4341,16300.0
2010-07-20 12:05:00,33.47,33.61,33.47,33.51,12700.0,24.4195,24.5216,24.4195,24.4487,12700.0
2010-07-20 12:10:00,33.52,33.53,33.38,33.39,5900.0,24.456,24.4633,24.3538,24.3611,5900.0
2010-07-20 12:15:00,33.38,33.42,33.35,33.4,5000.0,24.3538,24.383,24.3319,24.3684,5000.0
2010-07-20 12:20:00,33.39,33.4,33.35,33.35,3700.0,24.3611,24.3684,24.3319,24.3319,3700.0
2010-07-20 12:25:00,33.35,33.43,33.35,33.4,12300.0,24.3319,24.3903,24.3319,24.3684,12300.0
2010-07-20 12:30:00,33.4,33.44,33.39,33.44,6800.0,24.3684,24.3976,24.3611,24.3976,6800.0
2010-07-20 12:35:00,33.44,33.48,33.4,33.4,6300.0,24.3976,24.4268,24.3684,24.3684,6300.0
2010-07-20 12:40:00,33.4,33.49,33.4,33.47,10300.0,24.3684,24.4341,24.3684,24.4195,10300.0
2010-07-20 12:45:00,33.49,33.57,33.47,33.54,13000.0,24.4341,24.4925,24.4195,24.4706,13000.0
2010-07-20 12:50:00,33.53,33.55,33.49,33.5,3900.0,24.4633,24.4779,24.4341,24.4414,3900.0
2010-07-20 12:55:00,33.51,33.56,33.51,33.55,5700.0,24.4487,24.4852,24.4487,24.4779,5700.0
2010-07-20 13:00:00,33.56,33.64,33.56,33.64,37800.0,24.4852,24.5435,24.4852,24.5435,37800.0
2010-07-20 13:05:00,33.65,33.71,33.62,33.66,18800.0,24.5508,24.5946,24.5289,24.5581,18800.0
2010-07-20 13:10:00,33.66,33.66,33.58,33.59,8800.0,24.5581,24.5581,24.4998,24.507,8800.0
2010-07-20 13:15:00,33.61,33.64,33.58,33.64,17000.0,24.5216,24.5435,24.4998,24.5435,17000.0
2010-07-20 13:20:00,33.63,33.68,33.62,33.63,18700.0,24.5362,24.5727,24.5289,24.5362,18700.0
2010-07-20 13:25:00,33.62,33.71,33.62,33.65,52300.0,24.5289,24.5946,24.5289,24.5508,52300.0
2010-07-20 13:30:00,33.64,33.76,33.62,33.75,29500.0,24.5435,24.6311,24.5289,24.6238,29500.0
2010-07-20 13:35:00,33.76,33.93,33.76,33.93,48800.0,24.6311,24.7551,24.6311,24.7551,48800.0
2010-07-20 13:40:00,33.93,34.08,33.91,34.02,54000.0,24.7551,24.8645,24.7405,24.8208,54000.0
2010-07-20 13:45:00,34.02,34.08,33.99,34.01,19200.0,24.8208,24.8645,24.7989,24.8135,19200.0
2010-07-20 13:50:00,34.0,34.26,33.98,34.24,70500.0,24.8062,24.9959,24.7916,24.9813,70500.0
2010-07-20 13:55:00,34.24,34.3,34.23,34.29,34100.0,24.9813,25.0251,24.974,25.0178,34100.0
2010-07-20 14:00:00,34.3,34.3,34.06,34.07,45800.0,25.0251,25.0251,24.85,24.8573,45800.0
2010-07-20 14:05:00,34.07,34.14,34.06,34.12,28200.0,24.8573,24.9083,24.85,24.8937,28200.0
2010-07-20 14:10:00,34.11,34.15,34.09,34.11,10400.0,24.8864,24.9156,24.8718,24.8864,10400.0
2010-07-20 14:15:00,34.12,34.13,34.03,34.05,22900.0,24.8937,24.901,24.8281,24.8427,22900.0
2010-07-20 14:20:00,34.03,34.04,33.9,33.91,28700.0,24.8281,24.8354,24.7332,24.7405,28700.0
2010-07-20 14:25:00,33.91,34.01,33.88,33.99,49000.0,24.7405,24.8135,24.7186,24.7989,49000.0
2010-07-20 14:30:00,33.99,34.1,33.97,34.08,78500.0,24.7989,24.8791,24.7843,24.8645,78500.0
2010-07-20 14:35:00,34.08,34.12,33.96,33.97,66000.0,24.8645,24.8937,24.777,24.7843,66000.0
2010-07-20 14:40:00,33.96,33.99,33.91,33.93,19500.0,24.777,24.7989,24.7405,24.7551,19500.0
2010-07-20 14:45:00,33.93,34.01,33.9,33.98,36400.0,24.7551,24.8135,24.7332,24.7916,36400.0
2010-07-20 14:50:00,33.99,34.07,33.96,33.99,24800.0,24.7989,24.8573,24.777,24.7989,24800.0
2010-07-20 14:55:00,34.0,34.03,33.94,33.97,17000.0,24.8062,24.8281,24.7624,24.7843,17000.0
2010-07-20 15:00:00,33.98,34.05,33.92,34.05,40900.0,24.7916,24.8427,24.7478,24.8427,40900.0
2010-07-20 15:05:00,34.04,34.09,34.0,34.08,22300.0,24.8354,24.8718,24.8062,24.8645,22300.0
2010-07-20 15:10:00,34.08,34.22,34.04,34.21,13400.0,24.8645,24.9667,24.8354,24.9594,13400.0
2010-07-20 15:15:00,34.21,34.31,34.2,34.21,38100.0,24.9594,25.0324,24.9521,24.9594,38100.0
2010-07-20 15:20:00,34.2,34.3,34.16,34.29,36000.0,24.9521,25.0251,24.9229,25.0178,36000.0
2010-07-20 15:25:00,34.28,34.4,34.24,34.4,44000.0,25.0105,25.098,24.9813,25.098,44000.0
2010-07-20 15:30:00,34.39,34.55,34.39,34.48,83600.0,25.0907,25.2075,25.0907,25.1564,83600.0
2010-07-20 15:35:00,34.48,34.53,34.33,34.33,65000.0,25.1564,25.1929,25.0469,25.0469,65000.0
2010-07-20 15:40:00,34.34,34.42,34.3,34.41,64100.0,25.0542,25.1126,25.0251,25.1053,64100.0
2010-07-20 15:45:00,34.42,34.58,34.39,34.57,98700.0,25.1126,25.2293,25.0907,25.2221,98700.0
2010-07-20 15:50:00,34.58,34.59,34.42,34.43,175400.0,25.2293,25.2366,25.1126,25.1199,175400.0
2010-07-20 15:55:00,34.42,34.55,34.41,34.51,277900.0,25.1126,25.2075,25.1053,25.1783,277900.0
2010-07-21 09:30:00,34.7,34.77,34.49,34.51,41600.0,25.3169,25.368,25.1637,25.1783,41600.0
2010-07-21 09:35:00,34.48,34.5,34.33,34.34,49300.0,25.1564,25.171,25.0469,25.0542,49300.0
2010-07-21 09:40:00,34.35,34.54,34.1,34.42,57600.0,25.0615,25.2002,24.8791,25.1126,57600.0
2010-07-21 09:45:00,34.42,34.42,34.15,34.27,39600.0,25.1126,25.1126,24.9156,25.0032,39600.0
2010-07-21 09:50:00,34.27,34.36,34.21,34.3,39900.0,25.0032,25.0688,24.9594,25.0251,39900.0
2010-07-21 09:55:00,34.3,34.41,34.17,34.33,28700.0,25.0251,25.1053,24.9302,25.0469,28700.0
2010-07-21 10:00:00,34.3,34.3,34.12,34.24,15900.0,25.0251,25.0251,24.8937,24.9813,15900.0
2010-07-21 10:05:00,34.26,34.28,34.05,34.15,26800.0,24.9959,25.0105,24.8427,24.9156,26800.0
2010-07-21 10:10:00,34.15,34.38,34.15,34.33,42400.0,24.9156,25.0834,24.9156,25.0469,42400.0
2010-07-21 10:15:00,34.33,34.54,34.31,34.5,32800.0,25.0469,25.2002,25.0324,25.171,32800.0
2010-07-21 10:20:00,34.51,34.57,34.46,34.55,37600.0,25.1783,25.2221,25.1418,25.2075,37600.0
2010-07-21 10:25:00,34.54,34.73,34.52,34.73,43000.0,25.2002,25.3388,25.1856,25.3388,43000.0
2010-07-21 10:30:00,34.72,34.76,34.63,34.64,40800.0,25.3315,25.3607,25.2658,25.2731,40800.0
2010-07-21 10:35:00,34.64,34.71,34.61,34.63,48600.0,25.2731,25.3242,25.2512,25.2658,48600.0
2010-07-21 10:40:00,34.63,34.69,34.58,34.69,28700.0,25.2658,25.3096,25.2293,25.3096,28700.0
2010-07-21 10:45:00,34.69,34.75,34.59,34.75,24800.0,25.3096,25.3534,25.2366,25.3534,24800.0
2010-07-21 10:50:00,34.74,34.9,34.72,34.88,49600.0,25.3461,25.4628,25.3315,25.4482,49600.0
2010-07-21 10:55:00,34.89,34.9,34.73,34.76,21800.0,25.4555,25.4628,25.3388,25.3607,21800.0
2010-07-21 11:00:00,34.75,34.75,34.63,34.66,24000.0,25.3534,25.3534,25.2658,25.2877,24000.0
2010-07-21 11:05:00,34.64,34.66,34.46,34.47,21600.0,25.2731,25.2877,25.1418,25.1491,21600.0
2010-07-21 11:10:00,34.47,34.52,34.4,34.48,19100.0,25.1491,25.1856,25.098,25.1564,19100.0
2010-07-21 11:15:00,34.5,34.5,34.34,34.42,20000.0,25.171,25.171,25.0542,25.1126,20000.0
2010-07-21 11:20:00,34.4,34.48,34.4,34.43,8400.0,25.098,25.1564,25.098,25.1199,8400.0
2010-07-21 11:25:00,34.44,34.46,34.38,34.41,7600.0,25.1272,25.1418,25.0834,25.1053,7600.0
2010-07-21 11:30:00,34.39,34.43,34.33,34.34,11400.0,25.0907,25.1199,25.0469,25.0542,11400.0
2010-07-21 11:35:00,34.35,34.5,34.3,34.47,9200.0,25.0615,25.171,25.0251,25.1491,9200.0
2010-07-21 11:40:00,34.46,34.52,34.34,34.34,8800.0,25.1418,25.1856,25.0542,25.0542,8800.0
2010-07-21 11:45:00,34.35,34.37,34.3,34.32,11800.0,25.0615,25.0761,25.0251,25.0397,11800.0
2010-07-21 11:50:00,34.31,34.35,34.26,34.31,55500.0,25.0324,25.0615,24.9959,25.0324,55500.0
2010-07-21 11:55:00,34.3,34.39,34.3,34.39,8400.0,25.0251,25.0907,25.0251,25.0907,8400.0
2010-07-21 12:00:00,34.38,34.53,34.36,34.44,19000.0,25.0834,25.1929,25.0688,25.1272,19000.0
2010-07-21 12:05:00,34.43,34.47,34.4,34.41,3500.0,25.1199,25.1491,25.098,25.1053,3500.0
2010-07-21 12:10:00,34.41,34.52,34.4,34.49,4800.0,25.1053,25.1856,25.098,25.1637,4800.0
2010-07-21 12:15:00,34.49,34.55,34.44,34.49,8700.0,25.1637,25.2075,25.1272,25.1637,8700.0
2010-07-21 12:20:00,34.49,34.56,34.49,34.55,22100.0,25.1637,25.2148,25.1637,25.2075,22100.0
2010-07-21 12:25:00,34.53,34.62,34.52,34.62,12500.0,25.1929,25.2585,25.1856,25.2585,12500.0
2010-07-21 12:30:00,34.61,34.67,34.59,34.67,17300.0,25.2512,25.295,25.2366,25.295,17300.0
2010-07-21 12:35:00,34.63,34.77,34.62,34.74,11400.0,25.2658,25.368,25.2585,25.3461,11400.0
2010-07-21 12:40:00,34.74,34.77,34.66,34.67,10200.0,25.3461,25.368,25.2877,25.295,10200.0
2010-07-21 12:45:00,34.66,34.81,34.65,34.78,17500.0,25.2877,25.3972,25.2804,25.3753,17500.0
2010-07-21 12:50:00,34.78,34.81,34.71,34.72,24300.0,25.3753,25.3972,25.3242,25.3315,24300.0
2010-07-21 12:55:00,34.69,34.7,34.6,34.62,6900.0,25.3096,25.3169,25.2439,25.2585,6900.0
2010-07-21 13:00:00,34.63,34.75,34.61,34.75,12100.0,25.2658,25.3534,25.2512,25.3534,12100.0
2010-07-21 13:05:00,34.76,34.8,34.73,34.8,11300.0,25.3607,25.3899,25.3388,25.3899,11300.0
2010-07-21 13:10:00,34.8,34.82,34.75,34.8,10200.0,25.3899,25.4044,25.3534,25.3899,10200.0
2010-07-21 13:15:00,34.82,34.88,34.78,34.78,41200.0,25.4044,25.4482,25.3753,25.3753,41200.0
2010-07-21 13:20:00,34.78,34.79,34.69,34.69,7100.0,25.3753,25.3826,25.3096,25.3096,7100.0
2010-07-21 13:25:00,34.68,34.75,34.65,34.74,7900.0,25.3023,25.3534,25.2804,25.3461,7900.0
2010-07-21 13:30:00,34.74,34.84,34.73,34.82,6700.0,25.3461,25.419,25.3388,25.4044,6700.0
2010-07-21 13:35:00,34.81,34.83,34.8,34.81,5300.0,25.3972,25.4117,25.3899,25.3972,5300.0
2010-07-21 13:40:00,34.8,34.8,34.75,34.76,6200.0,25.3899,25.3899,25.3534,25.3607,6200.0
2010-07-21 13:45:00,34.76,34.78,34.7,34.76,12300.0,25.3607,25.3753,25.3169,25.3607,12300.0
2010-07-21 13:50:00,34.77,34.86,34.74,34.82,12500.0,25.368,25.4336,25.3461,25.4044,12500.0
2010-07-21 13:55:00,34.81,34.86,34.69,34.7,12700.0,25.3972,25.4336,25.3096,25.3169,12700.0
2010-07-21 14:00:00,34.7,34.74,34.47,34.61,43700.0,25.3169,25.3461,25.1491,25.2512,43700.0
2010-07-21 14:05:00,34.6,34.61,34.49,34.5,19100.0,25.2439,25.2512,25.1637,25.171,19100.0
2010-07-21 14:10:00,34.47,34.47,34.11,34.18,47800.0,25.1491,25.1491,24.8864,24.9375,47800.0
2010-07-21 14:15:00,34.18,34.26,34.11,34.24,33100.0,24.9375,24.9959,24.8864,24.9813,33100.0
2010-07-21 14:20:00,34.25,34.3,34.13,34.22,29700.0,24.9886,25.0251,24.901,24.9667,29700.0
2010-07-21 14:25:00,34.25,34.3,34.16,34.21,18200.0,24.9886,25.0251,24.9229,24.9594,18200.0
2010-07-21 14:30:00,34.19,34.25,34.06,34.07,20900.0,24.9448,24.9886,24.85,24.8573,20900.0
2010-07-21 14:35:00,34.08,34.14,34.03,34.14,32300.0,24.8645,24.9083,24.8281,24.9083,32300.0
2010-07-21 14:40:00,34.15,34.29,34.13,34.22,16800.0,24.9156,25.0178,24.901,24.9667,16800.0
2010-07-21 14:45:00,34.22,34.27,34.15,34.17,12300.0,24.9667,25.0032,24.9156,24.9302,12300.0
2010-07-21 14:50:00,34.19,34.22,34.01,34.01,20200.0,24.9448,24.9667,24.8135,24.8135,20200.0
2010-07-21 14:55:00,34.0,34.07,33.87,33.93,18700.0,24.8062,24.8573,24.7113,24.7551,18700.0
2010-07-21 15:00:00,33.92,33.95,33.85,33.95,20700.0,24.7478,24.7697,24.6967,24.7697,20700.0
2010-07-21 15:05:00,33.95,34.1,33.95,34.08,23200.0,24.7697,24.8791,24.7697,24.8645,23200.0
2010-07-21 15:10:00,34.06,34.15,34.03,34.14,20700.0,24.85,24.9156,24.8281,24.9083,20700.0
2010-07-21 15:15:00,34.14,34.26,34.0,34.0,45100.0,24.9083,24.9959,24.8062,24.8062,45100.0
2010-07-21 15:20:00,33.99,34.14,33.93,34.07,29800.0,24.7989,24.9083,24.7551,24.8573,29800.0
2010-07-21 15:25:00,34.05,34.1,33.96,33.98,24500.0,24.8427,24.8791,24.777,24.7916,24500.0
2010-07-21 15:30:00,33.98,34.13,33.95,34.03,39300.0,24.7916,24.901,24.7697,24.8281,39300.0
2010-07-21 15:35:00,34.03,34.09,33.96,33.99,37800.0,24.8281,24.8718,24.777,24.7989,37800.0
2010-07-21 15:40:00,33.99,33.99,33.88,33.96,39700.0,24.7989,24.7989,24.7186,24.777,39700.0
2010-07-21 15:45:00,33.96,34.04,33.93,34.03,78000.0,24.777,24.8354,24.7551,24.8281,78000.0
2010-07-21 15:50:00,34.03,34.11,33.96,34.03,89800.0,24.8281,24.8864,24.777,24.8281,89800.0
2010-07-21 15:55:00,34.03,34.05,33.95,34.01,131400.0,24.8281,24.8427,24.7697,24.8135,131400.0
2010-07-22 09:30:00,34.54,34.99,34.54,34.99,26800.0,25.2002,25.5285,25.2002,25.5285,26800.0
2010-07-22 09:35:00,35.0,35.16,34.85,34.87,42600.0,25.5358,25.6525,25.4263,25.4409,42600.0
2010-07-22 09:40:00,34.91,35.04,34.85,34.9,29000.0,25.4701,25.565,25.4263,25.4628,29000.0
2010-07-22 09:45:00,34.9,34.94,34.7,34.82,25200.0,25.4628,25.492,25.3169,25.4044,25200.0
2010-07-22 09:50:00,34.84,35.1,34.84,35.04,40400.0,25.419,25.6087,25.419,25.565,40400.0
2010-07-22 09:55:00,35.07,35.13,35.03,35.1,33400.0,25.5868,25.6306,25.5577,25.6087,33400.0
2010-07-22 10:00:00,35.08,35.47,35.08,35.45,68300.0,25.5941,25.8787,25.5941,25.8641,68300.0
2010-07-22 10:05:00,35.47,35.51,35.36,35.41,36200.0,25.8787,25.9079,25.7984,25.8349,36200.0
2010-07-22 10:10:00,35.41,35.47,35.35,35.42,27900.0,25.8349,25.8787,25.7911,25.8422,27900.0
2010-07-22 10:15:00,35.42,35.51,35.25,35.28,50900.0,25.8422,25.9079,25.7182,25.7401,50900.0
2010-07-22 10:20:00,35.3,35.4,35.27,35.29,27100.0,25.7547,25.8276,25.7328,25.7474,27100.0
2010-07-22 10:25:00,35.3,35.35,35.28,35.32,15900.0,25.7547,25.7911,25.7401,25.7692,15900.0
2010-07-22 10:30:00,35.32,35.36,35.25,35.27,13300.0,25.7692,25.7984,25.7182,25.7328,13300.0
2010-07-22 10:35:00,35.27,35.43,35.26,35.35,19400.0,25.7328,25.8495,25.7255,25.7911,19400.0
2010-07-22 10:40:00,35.36,35.46,35.34,35.35,19800.0,25.7984,25.8714,25.7838,25.7911,19800.0
2010-07-22 10:45:00,35.34,35.45,35.33,35.36,44800.0,25.7838,25.8641,25.7765,25.7984,44800.0
2010-07-22 10:50:00,35.37,35.52,35.35,35.52,43400.0,25.8057,25.9152,25.7911,25.9152,43400.0
2010-07-22 10:55:00,35.51,35.51,35.34,35.35,18400.0,25.9079,25.9079,25.7838,25.7911,18400.0
2010-07-22 11:00:00,35.35,35.45,35.35,35.41,34000.0,25.7911,25.8641,25.7911,25.8349,34000.0
2010-07-22 11:05:00,35.42,35.53,35.38,35.51,42500.0,25.8422,25.9225,25.813,25.9079,42500.0
2010-07-22 11:10:00,35.5,35.54,35.5,35.53,43500.0,25.9006,25.9298,25.9006,25.9225,43500.0
2010-07-22 11:15:00,35.54,35.58,35.47,35.54,21000.0,25.9298,25.9589,25.8787,25.9298,21000.0
2010-07-22 11:20:00,35.53,35.58,35.47,35.52,22800.0,25.9225,25.9589,25.8787,25.9152,22800.0
2010-07-22 11:25:00,35.53,35.59,35.53,35.54,17300.0,25.9225,25.9662,25.9225,25.9298,17300.0
2010-07-22 11:30:00,35.52,35.58,35.39,35.41,29200.0,25.9152,25.9589,25.8203,25.8349,29200.0
2010-07-22 11:35:00,35.41,35.42,35.28,35.34,24000.0,25.8349,25.8422,25.7401,25.7838,24000.0
2010-07-22 11:40:00,35.34,35.4,35.32,35.34,16300.0,25.7838,25.8276,25.7692,25.7838,16300.0
2010-07-22 11:45:00,35.32,35.37,35.3,35.33,19300.0,25.7692,25.8057,25.7547,25.7765,19300.0
2010-07-22 11:50:00,35.34,35.35,35.19,35.24,28800.0,25.7838,25.7911,25.6744,25.7109,28800.0
2010-07-22 11:55:00,35.25,35.3,35.2,35.24,20500.0,25.7182,25.7547,25.6817,25.7109,20500.0
2010-07-22 12:00:00,35.23,35.31,35.17,35.3,15900.0,25.7036,25.7619,25.6598,25.7547,15900.0
2010-07-22 12:05:00,35.3,35.3,35.24,35.26,17100.0,25.7547,25.7547,25.7109,25.7255,17100.0
2010-07-22 12:10:00,35.27,35.29,35.2,35.2,15300.0,25.7328,25.7474,25.6817,25.6817,15300.0
2010-07-22 12:15:00,35.21,35.34,35.21,35.31,13800.0,25.689,25.7838,25.689,25.7619,13800.0
2010-07-22 12:20:00,35.31,35.36,35.26,35.34,20300.0,25.7619,25.7984,25.7255,25.7838,20300.0
2010-07-22 12:25:00,35.33,35.36,35.31,35.36,13600.0,25.7765,25.7984,25.7619,25.7984,13600.0
2010-07-22 12:30:00,35.37,35.4,35.34,35.38,16100.0,25.8057,25.8276,25.7838,25.813,16100.0
2010-07-22 12:35:00,35.39,35.41,35.33,35.39,12900.0,25.8203,25.8349,25.7765,25.8203,12900.0
2010-07-22 12:40:00,35.39,35.43,35.36,35.4,11200.0,25.8203,25.8495,25.7984,25.8276,11200.0
2010-07-22 12:45:00,35.39,35.46,35.37,35.46,13700.0,25.8203,25.8714,25.8057,25.8714,13700.0
2010-07-22 12:50:00,35.46,35.55,35.45,35.55,12600.0,25.8714,25.9371,25.8641,25.9371,12600.0
2010-07-22 12:55:00,35.54,35.56,35.52,35.53,8800.0,25.9298,25.9443,25.9152,25.9225,8800.0
2010-07-22 13:00:00,35.53,35.56,35.53,35.53,7800.0,25.9225,25.9443,25.9225,25.9225,7800.0
2010-07-22 13:05:00,35.53,35.53,35.5,35.51,11400.0,25.9225,25.9225,25.9006,25.9079,11400.0
2010-07-22 13:10:00,35.5,35.54,35.49,35.54,18200.0,25.9006,25.9298,25.8933,25.9298,18200.0
2010-07-22 13:15:00,35.54,35.59,35.49,35.59,20000.0,25.9298,25.9662,25.8933,25.9662,20000.0
2010-07-22 13:20:00,35.59,35.62,35.59,35.62,8500.0,25.9662,25.9881,25.9662,25.9881,8500.0
2010-07-22 13:25:00,35.61,35.63,35.55,35.55,19500.0,25.9808,25.9954,25.9371,25.9371,19500.0
2010-07-22 13:30:00,35.54,35.58,35.53,35.56,10800.0,25.9298,25.9589,25.9225,25.9443,10800.0
2010-07-22 13:35:00,35.56,35.58,35.54,35.56,10000.0,25.9443,25.9589,25.9298,25.9443,10000.0
2010-07-22 13:40:00,35.56,35.57,35.54,35.55,8500.0,25.9443,25.9516,25.9298,25.9371,8500.0
2010-07-22 13:45:00,35.56,35.58,35.53,35.58,9300.0,25.9443,25.9589,25.9225,25.9589,9300.0
2010-07-22 13:50:00,35.58,35.61,35.55,35.56,11400.0,25.9589,25.9808,25.9371,25.9443,11400.0
2010-07-22 13:55:00,35.56,35.58,35.53,35.56,19900.0,25.9443,25.9589,25.9225,25.9443,19900.0
2010-07-22 14:00:00,35.56,35.64,35.56,35.64,17100.0,25.9443,26.0027,25.9443,26.0027,17100.0
2010-07-22 14:05:00,35.64,35.73,35.64,35.72,20800.0,26.0027,26.0684,26.0027,26.0611,20800.0
2010-07-22 14:10:00,35.72,35.76,35.67,35.73,21500.0,26.0611,26.0903,26.0246,26.0684,21500.0
2010-07-22 14:15:00,35.74,35.77,35.73,35.74,32900.0,26.0757,26.0976,26.0684,26.0757,32900.0
2010-07-22 14:20:00,35.74,35.82,35.74,35.81,38700.0,26.0757,26.134,26.0757,26.1267,38700.0
2010-07-22 14:25:00,35.81,35.96,35.81,35.95,45300.0,26.1267,26.2362,26.1267,26.2289,45300.0
2010-07-22 14:30:00,35.95,35.98,35.83,35.85,56600.0,26.2289,26.2508,26.1413,26.1559,56600.0
2010-07-22 14:35:00,35.86,35.91,35.85,35.88,29900.0,26.1632,26.1997,26.1559,26.1778,29900.0
2010-07-22 14:40:00,35.88,35.88,35.8,35.85,21800.0,26.1778,26.1778,26.1195,26.1559,21800.0
2010-07-22 14:45:00,35.86,35.89,35.81,35.88,26900.0,26.1632,26.1851,26.1267,26.1778,26900.0
2010-07-22 14:50:00,35.88,35.91,35.84,35.89,23900.0,26.1778,26.1997,26.1486,26.1851,23900.0
2010-07-22 14:55:00,35.9,35.96,35.88,35.96,19900.0,26.1924,26.2362,26.1778,26.2362,19900.0
2010-07-22 15:00:00,35.96,35.96,35.9,35.95,22300.0,26.2362,26.2362,26.1924,26.2289,22300.0
2010-07-22 15:05:00,35.96,35.96,35.86,35.95,38800.0,26.2362,26.2362,26.1632,26.2289,38800.0
2010-07-22 15:10:00,35.95,36.02,35.91,36.01,56300.0,26.2289,26.28,26.1997,26.2727,56300.0
2010-07-22 15:15:00,36.02,36.09,36.01,36.05,91200.0,26.28,26.331,26.2727,26.3018,91200.0
2010-07-22 15:20:00,36.05,36.1,35.98,36.05,51100.0,26.3018,26.3383,26.2508,26.3018,51100.0
2010-07-22 15:25:00,36.05,36.1,36.01,36.03,47800.0,26.3018,26.3383,26.2727,26.2873,47800.0
2010-07-22 15:30:00,36.03,36.07,35.89,35.91,120500.0,26.2873,26.3164,26.1851,26.1997,120500.0
2010-07-22 15:35:00,35.92,35.93,35.66,35.74,99400.0,26.207,26.2143,26.0173,26.0757,99400.0
2010-07-22 15:40:00,35.73,35.82,35.66,35.82,111400.0,26.0684,26.134,26.0173,26.134,111400.0
2010-07-22 15:45:00,35.84,35.96,35.83,35.91,169000.0,26.1486,26.2362,26.1413,26.1997,169000.0
2010-07-22 15:50:00,35.91,35.95,35.83,35.87,118700.0,26.1997,26.2289,26.1413,26.1705,118700.0
2010-07-22 15:55:00,35.87,35.99,35.87,35.9,159500.0,26.1705,26.2581,26.1705,26.1924,159500.0
2010-07-23 09:30:00,35.95,35.95,35.5,35.55,24000.0,26.2289,26.2289,25.9006,25.9371,24000.0
2010-07-23 09:35:00,35.55,36.07,35.47,36.06,33400.0,25.9371,26.3164,25.8787,26.3091,33400.0
2010-07-23 09:40:00,36.03,36.34,36.03,36.13,28200.0,26.2873,26.5134,26.2873,26.3602,28200.0
2010-07-23 09:45:00,36.13,36.15,35.92,35.97,16300.0,26.3602,26.3748,26.207,26.2435,16300.0
2010-07-23 09:50:00,35.97,35.99,35.86,35.94,40600.0,26.2435,26.2581,26.1632,26.2216,40600.0
2010-07-23 09:55:00,35.95,36.02,35.75,35.75,24100.0,26.2289,26.28,26.083,26.083,24100.0
2010-07-23 10:00:00,35.75,35.85,35.71,35.72,28300.0,26.083,26.1559,26.0538,26.0611,28300.0
2010-07-23 10:05:00,35.75,36.0,35.73,35.94,11700.0,26.083,26.2654,26.0684,26.2216,11700.0
2010-07-23 10:10:00,35.94,36.06,35.86,36.06,13600.0,26.2216,26.3091,26.1632,26.3091,13600.0
2010-07-23 10:15:00,36.07,36.11,35.96,36.01,24900.0,26.3164,26.3456,26.2362,26.2727,24900.0
2010-07-23 10:20:00,36.01,36.01,35.8,35.9,23400.0,26.2727,26.2727,26.1195,26.1924,23400.0
2010-07-23 10:25:00,35.89,36.04,35.89,35.95,18700.0,26.1851,26.2946,26.1851,26.2289,18700.0
2010-07-23 10:30:00,35.95,36.11,35.94,35.98,54900.0,26.2289,26.3456,26.2216,26.2508,54900.0
2010-07-23 10:35:00,35.98,36.0,35.82,35.87,39800.0,26.2508,26.2654,26.134,26.1705,39800.0
2010-07-23 10:40:00,35.87,35.97,35.85,35.91,29200.0,26.1705,26.2435,26.1559,26.1997,29200.0
2010-07-23 10:45:00,35.92,35.95,35.84,35.9,15100.0,26.207,26.2289,26.1486,26.1924,15100.0
2010-07-23 10:50:00,35.89,35.91,35.79,35.81,12300.0,26.1851,26.1997,26.1122,26.1267,12300.0
2010-07-23 10:55:00,35.8,35.84,35.69,35.69,18200.0,26.1195,26.1486,26.0392,26.0392,18200.0
2010-07-23 11:00:00,35.7,35.87,35.7,35.87,14500.0,26.0465,26.1705,26.0465,26.1705,14500.0
2010-07-23 11:05:00,35.89,35.95,35.87,35.88,20600.0,26.1851,26.2289,26.1705,26.1778,20600.0
2010-07-23 11:10:00,35.9,35.93,35.81,35.83,12600.0,26.1924,26.2143,26.1267,26.1413,12600.0
2010-07-23 11:15:00,35.84,35.89,35.8,35.85,10200.0,26.1486,26.1851,26.1195,26.1559,10200.0
2010-07-23 11:20:00,35.82,35.88,35.81,35.83,14700.0,26.134,26.1778,26.1267,26.1413,14700.0
2010-07-23 11:25:00,35.84,35.92,35.83,35.92,22400.0,26.1486,26.207,26.1413,26.207,22400.0
2010-07-23 11:30:00,35.9,36.03,35.89,36.01,28800.0,26.1924,26.2873,26.1851,26.2727,28800.0
2010-07-23 11:35:00,36.02,36.1,36.01,36.06,20000.0,26.28,26.3383,26.2727,26.3091,20000.0
2010-07-23 11:40:00,36.07,36.09,35.94,36.03,18800.0,26.3164,26.331,26.2216,26.2873,18800.0
2010-07-23 11:45:00,36.04,36.14,36.0,36.12,30100.0,26.2946,26.3675,26.2654,26.3529,30100.0
2010-07-23 11:50:00,36.14,36.19,36.06,36.19,13600.0,26.3675,26.404,26.3091,26.404,13600.0
2010-07-23 11:55:00,36.18,36.23,36.1,36.16,17300.0,26.3967,26.4332,26.3383,26.3821,17300.0
2010-07-23 12:00:00,36.17,36.3,35.95,35.95,45600.0,26.3894,26.4842,26.2289,26.2289,45600.0
2010-07-23 12:05:00,36.0,36.1,35.98,36.05,16400.0,26.2654,26.3383,26.2508,26.3018,16400.0
2010-07-23 12:10:00,36.03,36.03,35.86,35.99,24500.0,26.2873,26.2873,26.1632,26.2581,24500.0
2010-07-23 12:15:00,35.98,36.05,35.9,36.03,28500.0,26.2508,26.3018,26.1924,26.2873,28500.0
2010-07-23 12:20:00,36.04,36.05,35.81,35.86,48400.0,26.2946,26.3018,26.1267,26.1632,48400.0
2010-07-23 12:25:00,35.86,35.95,35.85,35.91,15000.0,26.1632,26.2289,26.1559,26.1997,15000.0
2010-07-23 12:30:00,35.94,35.96,35.81,35.92,9600.0,26.2216,26.2362,26.1267,26.207,9600.0
2010-07-23 12:35:00,35.9,35.9,35.8,35.84,12800.0,26.1924,26.1924,26.1195,26.1486,12800.0
2010-07-23 12:40:00,35.83,35.85,35.75,35.78,28800.0,26.1413,26.1559,26.083,26.1049,28800.0
2010-07-23 12:45:00,35.75,35.77,35.72,35.77,9200.0,26.083,26.0976,26.0611,26.0976,9200.0
2010-07-23 12:50:00,35.77,35.89,35.77,35.89,6500.0,26.0976,26.1851,26.0976,26.1851,6500.0
2010-07-23 12:55:00,35.88,35.97,35.87,35.97,5300.0,26.1778,26.2435,26.1705,26.2435,5300.0
2010-07-23 13:00:00,35.93,35.96,35.83,35.84,6400.0,26.2143,26.2362,26.1413,26.1486,6400.0
2010-07-23 13:05:00,35.83,35.88,35.77,35.79,20300.0,26.1413,26.1778,26.0976,26.1122,20300.0
2010-07-23 13:10:00,35.8,36.06,35.79,36.06,11300.0,26.1195,26.3091,26.1122,26.3091,11300.0
2010-07-23 13:15:00,36.06,36.13,35.92,35.96,51000.0,26.3091,26.3602,26.207,26.2362,51000.0
2010-07-23 13:20:00,35.96,36.3,35.96,36.29,78500.0,26.2362,26.4842,26.2362,26.477,78500.0
2010-07-23 13:25:00,36.29,36.46,36.28,36.46,24700.0,26.477,26.601,26.4697,26.601,24700.0
2010-07-23 13:30:00,36.46,36.67,36.44,36.58,72800.0,26.601,26.7542,26.5864,26.6885,72800.0
2010-07-23 13:35:00,36.58,36.65,36.58,36.63,27500.0,26.6885,26.7396,26.6885,26.725,27500.0
2010-07-23 13:40:00,36.63,36.64,36.6,36.6,24100.0,26.725,26.7323,26.7031,26.7031,24100.0
2010-07-23 13:45:00,36.61,36.63,36.55,36.56,16000.0,26.7104,26.725,26.6666,26.6739,16000.0
2010-07-23 13:50:00,36.56,36.67,36.54,36.61,23900.0,26.6739,26.7542,26.6593,26.7104,23900.0
2010-07-23 13:55:00,36.62,36.72,36.62,36.65,27100.0,26.7177,26.7907,26.7177,26.7396,27100.0
2010-07-23 14:00:00,36.65,36.7,36.57,36.66,34400.0,26.7396,26.7761,26.6812,26.7469,34400.0
2010-07-23 14:05:00,36.65,36.71,36.62,36.62,22500.0,26.7396,26.7834,26.7177,26.7177,22500.0
2010-07-23 14:10:00,36.61,36.64,36.57,36.63,17400.0,26.7104,26.7323,26.6812,26.725,17400.0
2010-07-23 14:15:00,36.63,36.74,36.63,36.71,30900.0,26.725,26.8053,26.725,26.7834,30900.0
2010-07-23 14:20:00,36.71,36.74,36.69,36.73,70600.0,26.7834,26.8053,26.7688,26.798,70600.0
2010-07-23 14:25:00,36.73,36.81,36.7,36.76,66600.0,26.798,26.8563,26.7761,26.8199,66600.0
2010-07-23 14:30:00,36.77,36.79,36.74,36.75,29100.0,26.8272,26.8417,26.8053,26.8126,29100.0
2010-07-23 14:35:00,36.76,36.78,36.75,36.76,39000.0,26.8199,26.8345,26.8126,26.8199,39000.0
2010-07-23 14:40:00,36.76,36.81,36.74,36.81,29400.0,26.8199,26.8563,26.8053,26.8563,29400.0
2010-07-23 14:45:00,36.82,36.86,36.73,36.85,31300.0,26.8636,26.8928,26.798,26.8855,31300.0
2010-07-23 14:50:00,36.86,36.96,36.85,36.95,35000.0,26.8928,26.9658,26.8855,26.9585,35000.0
2010-07-23 14:55:00,36.95,36.96,36.85,36.86,32200.0,26.9585,26.9658,26.8855,26.8928,32200.0
2010-07-23 15:00:00,36.87,36.88,36.82,36.84,52100.0,26.9001,26.9074,26.8636,26.8782,52100.0
2010-07-23 15:05:00,36.82,36.92,36.82,36.91,21900.0,26.8636,26.9366,26.8636,26.9293,21900.0
2010-07-23 15:10:00,36.92,36.93,36.83,36.84,36200.0,26.9366,26.9439,26.8709,26.8782,36200.0
2010-07-23 15:15:00,36.83,36.9,36.8,36.9,20500.0,26.8709,26.922,26.849,26.922,20500.0
2010-07-23 15:20:00,36.88,36.91,36.81,36.89,18400.0,26.9074,26.9293,26.8563,26.9147,18400.0
2010-07-23 15:25:00,36.88,36.94,36.83,36.94,89200.0,26.9074,26.9512,26.8709,26.9512,89200.0
2010-07-23 15:30:00,36.93,36.95,36.85,36.94,59800.0,26.9439,26.9585,26.8855,26.9512,59800.0
2010-07-23 15:35:00,36.95,36.96,36.73,36.77,60700.0,26.9585,26.9658,26.798,26.8272,60700.0
2010-07-23 15:40:00,36.78,36.81,36.6,36.71,80200.0,26.8345,26.8563,26.7031,26.7834,80200.0
2010-07-23 15:45:00,36.72,36.83,36.69,36.77,95600.0,26.7907,26.8709,26.7688,26.8272,95600.0
2010-07-23 15:50:00,36.78,36.83,36.74,36.8,88900.0,26.8345,26.8709,26.8053,26.849,88900.0
2010-07-23 15:55:00,36.8,36.85,36.76,36.82,157300.0,26.849,26.8855,26.8199,26.8636,157300.0
2010-07-26 09:30:00,36.69,37.06,36.69,37.02,36000.0,26.7688,27.0387,26.7688,27.0096,36000.0
2010-07-26 09:35:00,37.01,37.12,36.88,36.97,59000.0,27.0023,27.0825,26.9074,26.9731,59000.0
2010-07-26 09:40:00,36.97,36.99,36.7,36.76,59800.0,26.9731,26.9877,26.7761,26.8199,59800.0
2010-07-26 09:45:00,36.75,36.86,36.74,36.81,62000.0,26.8126,26.8928,26.8053,26.8563,62000.0
2010-07-26 09:50:00,36.82,36.85,36.69,36.74,23100.0,26.8636,26.8855,26.7688,26.8053,23100.0
2010-07-26 09:55:00,36.77,36.8,36.69,36.8,11800.0,26.8272,26.849,26.7688,26.849,11800.0
2010-07-26 10:00:00,36.82,37.28,36.78,37.18,48400.0,26.8636,27.1992,26.8345,27.1263,48400.0
2010-07-26 10:05:00,37.21,37.21,37.06,37.13,14200.0,27.1482,27.1482,27.0387,27.0898,14200.0
2010-07-26 10:10:00,37.1,37.17,37.0,37.14,17800.0,27.0679,27.119,26.995,27.0971,17800.0
2010-07-26 10:15:00,37.13,37.33,37.13,37.29,39300.0,27.0898,27.2357,27.0898,27.2065,39300.0
2010-07-26 10:20:00,37.29,37.3,37.15,37.18,27200.0,27.2065,27.2138,27.1044,27.1263,27200.0
2010-07-26 10:25:00,37.21,37.21,37.12,37.15,27300.0,27.1482,27.1482,27.0825,27.1044,27300.0
2010-07-26 10:30:00,37.16,37.19,36.98,37.07,28300.0,27.1117,27.1336,26.9804,27.046,28300.0
2010-07-26 10:35:00,37.08,37.35,37.08,37.35,19700.0,27.0533,27.2503,27.0533,27.2503,19700.0
2010-07-26 10:40:00,37.35,37.37,37.22,37.23,22300.0,27.2503,27.2649,27.1555,27.1628,22300.0
2010-07-26 10:45:00,37.21,37.25,37.12,37.14,21200.0,27.1482,27.1774,27.0825,27.0971,21200.0
2010-07-26 10:50:00,37.15,37.15,37.04,37.1,22600.0,27.1044,27.1044,27.0241,27.0679,22600.0
2010-07-26 10:55:00,37.1,37.2,37.1,37.19,12600.0,27.0679,27.1409,27.0679,27.1336,12600.0
2010-07-26 11:00:00,37.21,37.29,37.19,37.25,14900.0,27.1482,27.2065,27.1336,27.1774,14900.0
2010-07-26 11:05:00,37.26,37.32,37.2,37.3,30000.0,27.1847,27.2284,27.1409,27.2138,30000.0
2010-07-26 11:10:00,37.3,37.41,37.28,37.4,24400.0,27.2138,27.2941,27.1992,27.2868,24400.0
2010-07-26 11:15:00,37.38,37.57,37.37,37.52,35100.0,27.2722,27.4108,27.2649,27.3744,35100.0
2010-07-26 11:20:00,37.5,37.51,37.41,37.49,15600.0,27.3598,27.3671,27.2941,27.3525,15600.0
2010-07-26 11:25:00,37.46,37.6,37.44,37.6,26600.0,27.3306,27.4327,27.316,27.4327,26600.0
2010-07-26 11:30:00,37.6,37.67,37.57,37.63,30900.0,27.4327,27.4838,27.4108,27.4546,30900.0
2010-07-26 11:35:00,37.64,37.68,37.63,37.63,25500.0,27.4619,27.4911,27.4546,27.4546,25500.0
2010-07-26 11:40:00,37.63,37.69,37.6,37.69,35800.0,27.4546,27.4984,27.4327,27.4984,35800.0
2010-07-26 11:45:00,37.68,37.7,37.64,37.68,54100.0,27.4911,27.5057,27.4619,27.4911,54100.0
2010-07-26 11:50:00,37.69,37.7,37.6,37.62,31200.0,27.4984,27.5057,27.4327,27.4473,31200.0
2010-07-26 11:55:00,37.6,37.61,37.53,37.59,18800.0,27.4327,27.44,27.3816,27.4254,18800.0
2010-07-26 12:00:00,37.6,37.65,37.56,37.65,18900.0,27.4327,27.4692,27.4035,27.4692,18900.0
2010-07-26 12:05:00,37.63,37.71,37.6,37.67,41700.0,27.4546,27.513,27.4327,27.4838,41700.0
2010-07-26 12:10:00,37.67,37.7,37.6,37.7,38900.0,27.4838,27.5057,27.4327,27.5057,38900.0
2010-07-26 12:15:00,37.7,37.78,37.67,37.76,35300.0,27.5057,27.564,27.4838,27.5495,35300.0
2010-07-26 12:20:00,37.77,37.84,37.76,37.84,27500.0,27.5567,27.6078,27.5495,27.6078,27500.0
2010-07-26 12:25:00,37.84,37.9,37.8,37.89,43900.0,27.6078,27.6516,27.5786,27.6443,43900.0
2010-07-26 12:30:00,37.88,37.88,37.78,37.78,22300.0,27.637,27.637,27.564,27.564,22300.0
2010-07-26 12:35:00,37.77,37.9,37.77,37.85,19900.0,27.5567,27.6516,27.5567,27.6151,19900.0
2010-07-26 12:40:00,37.85,37.85,37.77,37.77,21600.0,27.6151,27.6151,27.5567,27.5567,21600.0
2010-07-26 12:45:00,37.78,37.83,37.76,37.8,51400.0,27.564,27.6005,27.5495,27.5786,51400.0
2010-07-26 12:50:00,37.8,37.88,37.8,37.87,30000.0,27.5786,27.637,27.5786,27.6297,30000.0
2010-07-26 12:55:00,37.87,37.95,37.84,37.92,48100.0,27.6297,27.6881,27.6078,27.6662,48100.0
2010-07-26 13:00:00,37.93,37.95,37.91,37.92,20200.0,27.6735,27.6881,27.6589,27.6662,20200.0
2010-07-26 13:05:00,37.92,37.99,37.88,37.92,41700.0,27.6662,27.7173,27.637,27.6662,41700.0
2010-07-26 13:10:00,37.94,37.96,37.87,37.93,20100.0,27.6808,27.6954,27.6297,27.6735,20100.0
2010-07-26 13:15:00,37.94,37.95,37.9,37.92,16400.0,27.6808,27.6881,27.6516,27.6662,16400.0
2010-07-26 13:20:00,37.94,37.94,37.89,37.89,17000.0,27.6808,27.6808,27.6443,27.6443,17000.0
2010-07-26 13:25:00,37.88,37.95,37.87,37.95,36700.0,27.637,27.6881,27.6297,27.6881,36700.0
2010-07-26 13:30:00,37.96,37.98,37.93,37.93,29800.0,27.6954,27.71,27.6735,27.6735,29800.0
2010-07-26 13:35:00,37.92,37.97,37.89,37.96,17700.0,27.6662,27.7027,27.6443,27.6954,17700.0
2010-07-26 13:40:00,37.97,38.07,37.96,38.06,31000.0,27.7027,27.7756,27.6954,27.7683,31000.0
2010-07-26 13:45:00,38.05,38.07,38.03,38.07,19000.0,27.761,27.7756,27.7464,27.7756,19000.0
2010-07-26 13:50:00,38.07,38.1,38.03,38.07,25700.0,27.7756,27.7975,27.7464,27.7756,25700.0
2010-07-26 13:55:00,38.07,38.08,38.03,38.03,15300.0,27.7756,27.7829,27.7464,27.7464,15300.0
2010-07-26 14:00:00,38.03,38.07,38.0,38.06,26000.0,27.7464,27.7756,27.7246,27.7683,26000.0
2010-07-26 14:05:00,38.06,38.1,38.01,38.01,23100.0,27.7683,27.7975,27.7319,27.7319,23100.0
2010-07-26 14:10:00,38.01,38.04,37.99,38.02,44400.0,27.7319,27.7537,27.7173,27.7391,44400.0
2010-07-26 14:15:00,38.02,38.03,37.99,37.99,8900.0,27.7391,27.7464,27.7173,27.7173,8900.0
2010-07-26 14:20:00,37.99,38.02,37.94,37.94,32800.0,27.7173,27.7391,27.6808,27.6808,32800.0
2010-07-26 14:25:00,37.94,38.01,37.94,37.94,52800.0,27.6808,27.7319,27.6808,27.6808,52800.0
2010-07-26 14:30:00,37.94,37.94,37.81,37.81,40400.0,27.6808,27.6808,27.5859,27.5859,40400.0
2010-07-26 14:35:00,37.8,37.85,37.74,37.76,27200.0,27.5786,27.6151,27.5349,27.5495,27200.0
2010-07-26 14:40:00,37.76,37.81,37.72,37.76,29100.0,27.5495,27.5859,27.5203,27.5495,29100.0
2010-07-26 14:45:00,37.75,37.78,37.74,37.77,31100.0,27.5422,27.564,27.5349,27.5567,31100.0
2010-07-26 14:50:00,37.76,37.79,37.73,37.75,38200.0,27.5495,27.5713,27.5276,27.5422,38200.0
2010-07-26 14:55:00,37.74,37.81,37.74,37.78,32400.0,27.5349,27.5859,27.5349,27.564,32400.0
2010-07-26 15:00:00,37.78,37.87,37.75,37.81,42600.0,27.564,27.6297,27.5422,27.5859,42600.0
2010-07-26 15:05:00,37.82,37.89,37.8,37.86,31300.0,27.5932,27.6443,27.5786,27.6224,31300.0
2010-07-26 15:10:00,37.85,37.9,37.83,37.85,26700.0,27.6151,27.6516,27.6005,27.6151,26700.0
2010-07-26 15:15:00,37.86,37.87,37.77,37.83,48600.0,27.6224,27.6297,27.5567,27.6005,48600.0
2010-07-26 15:20:00,37.84,37.93,37.81,37.87,155600.0,27.6078,27.6735,27.5859,27.6297,155600.0
2010-07-26 15:25:00,37.87,38.13,37.81,38.07,199200.0,27.6297,27.8194,27.5859,27.7756,199200.0
2010-07-26 15:30:00,38.06,38.08,37.94,37.97,60700.0,27.7683,27.7829,27.6808,27.7027,60700.0
2010-07-26 15:35:00,37.97,37.98,37.9,37.93,51200.0,27.7027,27.71,27.6516,27.6735,51200.0
2010-07-26 15:40:00,37.94,38.0,37.9,37.92,61800.0,27.6808,27.7246,27.6516,27.6662,61800.0
2010-07-26 15:45:00,37.92,38.1,37.92,38.1,165500.0,27.6662,27.7975,27.6662,27.7975,165500.0
2010-07-26 15:50:00,38.09,38.24,38.09,38.15,187200.0,27.7902,27.8997,27.7902,27.834,187200.0
2010-07-26 15:55:00,38.15,38.21,38.14,38.17,244000.0,27.834,27.8778,27.8267,27.8486,244000.0
2010-07-27 09:30:00,38.43,38.62,38.38,38.58,64100.0,28.0383,28.1769,28.0018,28.1477,64100.0
2010-07-27 09:35:00,38.52,38.76,38.49,38.75,110100.0,28.1039,28.279,28.0821,28.2718,110100.0
2010-07-27 09:40:00,38.72,38.8,38.62,38.7,77100.0,28.2499,28.3082,28.1769,28.2353,77100.0
2010-07-27 09:45:00,38.7,38.71,38.28,38.3,51600.0,28.2353,28.2426,27.9288,27.9434,51600.0
2010-07-27 09:50:00,38.29,38.32,38.15,38.2,43700.0,27.9361,27.958,27.834,27.8705,43700.0
2010-07-27 09:55:00,38.19,38.2,37.99,37.99,30700.0,27.8632,27.8705,27.7173,27.7173,30700.0
2010-07-27 10:00:00,37.98,38.53,37.98,38.04,77000.0,27.71,28.1112,27.71,27.7537,77000.0
2010-07-27 10:05:00,38.02,38.03,37.78,37.78,45800.0,27.7391,27.7464,27.564,27.564,45800.0
2010-07-27 10:10:00,37.8,37.94,37.79,37.88,37200.0,27.5786,27.6808,27.5713,27.637,37200.0
2010-07-27 10:15:00,37.85,38.04,37.82,38.04,23700.0,27.6151,27.7537,27.5932,27.7537,23700.0
2010-07-27 10:20:00,38.06,38.31,38.04,38.15,53900.0,27.7683,27.9507,27.7537,27.834,53900.0
2010-07-27 10:25:00,38.14,38.14,38.0,38.08,15800.0,27.8267,27.8267,27.7246,27.7829,15800.0
2010-07-27 10:30:00,38.1,38.13,37.97,37.97,21800.0,27.7975,27.8194,27.7027,27.7027,21800.0
2010-07-27 10:35:00,37.97,38.02,37.8,37.8,14700.0,27.7027,27.7391,27.5786,27.5786,14700.0
2010-07-27 10:40:00,37.81,37.9,37.81,37.85,9300.0,27.5859,27.6516,27.5859,27.6151,9300.0
2010-07-27 10:45:00,37.85,37.92,37.78,37.85,22800.0,27.6151,27.6662,27.564,27.6151,22800.0
2010-07-27 10:50:00,37.86,37.97,37.76,37.93,30500.0,27.6224,27.7027,27.5495,27.6735,30500.0
2010-07-27 10:55:00,37.93,37.96,37.8,37.83,28300.0,27.6735,27.6954,27.5786,27.6005,28300.0
2010-07-27 11:00:00,37.83,37.85,37.73,37.75,19500.0,27.6005,27.6151,27.5276,27.5422,19500.0
2010-07-27 11:05:00,37.75,37.77,37.59,37.6,62000.0,27.5422,27.5567,27.4254,27.4327,62000.0
2010-07-27 11:10:00,37.6,37.6,37.48,37.54,37900.0,27.4327,27.4327,27.3452,27.3889,37900.0
2010-07-27 11:15:00,37.53,37.53,37.34,37.34,25600.0,27.3816,27.3816,27.243,27.243,25600.0
2010-07-27 11:20:00,37.33,37.43,37.31,37.4,10000.0,27.2357,27.3087,27.2211,27.2868,10000.0
2010-07-27 11:25:00,37.4,37.48,37.35,37.44,8400.0,27.2868,27.3452,27.2503,27.316,8400.0
2010-07-27 11:30:00,37.45,37.49,37.38,37.47,12400.0,27.3233,27.3525,27.2722,27.3379,12400.0
2010-07-27 11:35:00,37.45,37.52,37.42,37.49,21500.0,27.3233,27.3744,27.3014,27.3525,21500.0
2010-07-27 11:40:00,37.49,37.56,37.45,37.55,29900.0,27.3525,27.4035,27.3233,27.3962,29900.0
2010-07-27 11:45:00,37.54,37.6,37.4,37.41,14800.0,27.3889,27.4327,27.2868,27.2941,14800.0
2010-07-27 11:50:00,37.43,37.5,37.4,37.43,14200.0,27.3087,27.3598,27.2868,27.3087,14200.0
2010-07-27 11:55:00,37.43,37.46,37.37,37.46,19300.0,27.3087,27.3306,27.2649,27.3306,19300.0
2010-07-27 12:00:00,37.48,37.58,37.43,37.56,10400.0,27.3452,27.4181,27.3087,27.4035,10400.0
2010-07-27 12:05:00,37.54,37.63,37.51,37.62,16000.0,27.3889,27.4546,27.3671,27.4473,16000.0
2010-07-27 12:10:00,37.62,37.76,37.62,37.72,22100.0,27.4473,27.5495,27.4473,27.5203,22100.0
2010-07-27 12:15:00,37.71,37.82,37.71,37.75,27200.0,27.513,27.5932,27.513,27.5422,27200.0
2010-07-27 12:20:00,37.75,37.76,37.66,37.7,18600.0,27.5422,27.5495,27.4765,27.5057,18600.0
2010-07-27 12:25:00,37.69,37.76,37.69,37.74,16300.0,27.4984,27.5495,27.4984,27.5349,16300.0
2010-07-27 12:30:00,37.73,37.74,37.65,37.66,32900.0,27.5276,27.5349,27.4692,27.4765,32900.0
2010-07-27 12:35:00,37.65,37.72,37.59,37.68,21600.0,27.4692,27.5203,27.4254,27.4911,21600.0
2010-07-27 12:40:00,37.68,37.77,37.68,37.7,24700.0,27.4911,27.5567,27.4911,27.5057,24700.0
2010-07-27 12:45:00,37.69,37.71,37.53,37.54,22300.0,27.4984,27.513,27.3816,27.3889,22300.0
2010-07-27 12:50:00,37.53,37.62,37.51,37.58,29600.0,27.3816,27.4473,27.3671,27.4181,29600.0
2010-07-27 12:55:00,37.56,37.65,37.55,37.57,15900.0,27.4035,27.4692,27.3962,27.4108,15900.0
2010-07-27 13:00:00,37.56,37.59,37.44,37.53,13700.0,27.4035,27.4254,27.316,27.3816,13700.0
2010-07-27 13:05:00,37.53,37.56,37.44,37.44,8000.0,27.3816,27.4035,27.316,27.316,8000.0
2010-07-27 13:10:00,37.43,37.44,37.35,37.35,14400.0,27.3087,27.316,27.2503,27.2503,14400.0
2010-07-27 13:15:00,37.35,37.38,37.29,37.29,8000.0,27.2503,27.2722,27.2065,27.2065,8000.0
2010-07-27 13:20:00,37.31,37.32,37.24,37.27,14300.0,27.2211,27.2284,27.1701,27.192,14300.0
2010-07-27 13:25:00,37.28,37.3,37.13,37.13,15500.0,27.1992,27.2138,27.0898,27.0898,15500.0
2010-07-27 13:30:00,37.14,37.16,37.07,37.09,13900.0,27.0971,27.1117,27.046,27.0606,13900.0
2010-07-27 13:35:00,37.1,37.14,37.09,37.11,7000.0,27.0679,27.0971,27.0606,27.0752,7000.0
2010-07-27 13:40:00,37.11,37.12,37.05,37.07,8100.0,27.0752,27.0825,27.0314,27.046,8100.0
2010-07-27 13:45:00,37.06,37.22,37.06,37.2,20600.0,27.0387,27.1555,27.0387,27.1409,20600.0
2010-07-27 13:50:00,37.21,37.21,37.09,37.09,11800.0,27.1482,27.1482,27.0606,27.0606,11800.0
2010-07-27 13:55:00,37.09,37.2,37.07,37.08,18100.0,27.0606,27.1409,27.046,27.0533,18100.0
2010-07-27 14:00:00,37.07,37.14,37.03,37.03,17200.0,27.046,27.0971,27.0169,27.0169,17200.0
2010-07-27 14:05:00,37.06,37.21,37.05,37.2,22700.0,27.0387,27.1482,27.0314,27.1409,22700.0
2010-07-27 14:10:00,37.2,37.21,37.1,37.14,17000.0,27.1409,27.1482,27.0679,27.0971,17000.0
2010-07-27 14:15:00,37.14,37.26,37.07,37.26,32000.0,27.0971,27.1847,27.046,27.1847,32000.0
2010-07-27 14:20:00,37.26,37.26,37.17,37.18,15500.0,27.1847,27.1847,27.119,27.1263,15500.0
2010-07-27 14:25:00,37.18,37.18,37.12,37.14,9400.0,27.1263,27.1263,27.0825,27.0971,9400.0
2010-07-27 14:30:00,37.16,37.19,37.1,37.12,10200.0,27.1117,27.1336,27.0679,27.0825,10200.0
2010-07-27 14:35:00,37.13,37.13,37.03,37.07,21100.0,27.0898,27.0898,27.0169,27.046,21100.0
2010-07-27 14:40:00,37.08,37.09,37.01,37.01,13400.0,27.0533,27.0606,27.0023,27.0023,13400.0
2010-07-27 14:45:00,37.01,37.1,37.0,37.07,17400.0,27.0023,27.0679,26.995,27.046,17400.0
2010-07-27 14:50:00,37.08,37.1,36.92,36.92,27600.0,27.0533,27.0679,26.9366,26.9366,27600.0
2010-07-27 14:55:00,36.92,37.07,36.92,37.04,16700.0,26.9366,27.046,26.9366,27.0241,16700.0
2010-07-27 15:00:00,37.04,37.11,37.04,37.1,20400.0,27.0241,27.0752,27.0241,27.0679,20400.0
2010-07-27 15:05:00,37.11,37.18,37.07,37.13,30400.0,27.0752,27.1263,27.046,27.0898,30400.0
2010-07-27 15:10:00,37.14,37.17,37.08,37.1,44400.0,27.0971,27.119,27.0533,27.0679,44400.0
2010-07-27 15:15:00,37.09,37.2,37.06,37.16,39300.0,27.0606,27.1409,27.0387,27.1117,39300.0
2010-07-27 15:20:00,37.15,37.28,37.15,37.2,44500.0,27.1044,27.1992,27.1044,27.1409,44500.0
2010-07-27 15:25:00,37.19,37.24,37.15,37.22,29000.0,27.1336,27.1701,27.1044,27.1555,29000.0
2010-07-27 15:30:00,37.23,37.24,37.11,37.16,33900.0,27.1628,27.1701,27.0752,27.1117,33900.0
2010-07-27 15:35:00,37.17,37.21,37.1,37.11,37700.0,27.119,27.1482,27.0679,27.0752,37700.0
2010-07-27 15:40:00,37.1,37.15,36.97,37.01,58800.0,27.0679,27.1044,26.9731,27.0023,58800.0
2010-07-27 15:45:00,37.0,37.13,36.96,36.99,62600.0,26.995,27.0898,26.9658,26.9877,62600.0
2010-07-27 15:50:00,36.98,37.05,36.92,36.97,80200.0,26.9804,27.0314,26.9366,26.9731,80200.0
2010-07-27 15:55:00,36.97,37.02,36.94,37.0,198000.0,26.9731,27.0096,26.9512,26.995,198000.0
2010-07-28 09:30:00,36.83,37.02,36.72,37.01,18300.0,26.8709,27.0096,26.7907,27.0023,18300.0
2010-07-28 09:35:00,36.98,37.15,36.79,36.8,33900.0,26.9804,27.1044,26.8417,26.849,33900.0
2010-07-28 09:40:00,36.79,36.8,36.46,36.58,27300.0,26.8417,26.849,26.601,26.6885,27300.0
2010-07-28 09:45:00,36.6,36.75,36.44,36.7,30300.0,26.7031,26.8126,26.5864,26.7761,30300.0
2010-07-28 09:50:00,36.69,36.8,36.59,36.64,29900.0,26.7688,26.849,26.6958,26.7323,29900.0
2010-07-28 09:55:00,36.64,36.8,36.63,36.8,16700.0,26.7323,26.849,26.725,26.849,16700.0
2010-07-28 10:00:00,36.8,36.89,36.69,36.77,26700.0,26.849,26.9147,26.7688,26.8272,26700.0
2010-07-28 10:05:00,36.78,36.8,36.62,36.62,19400.0,26.8345,26.849,26.7177,26.7177,19400.0
2010-07-28 10:10:00,36.61,36.63,36.53,36.6,18300.0,26.7104,26.725,26.6521,26.7031,18300.0
2010-07-28 10:15:00,36.58,36.66,36.56,36.6,9500.0,26.6885,26.7469,26.6739,26.7031,9500.0
2010-07-28 10:20:00,36.61,36.61,36.47,36.5,20800.0,26.7104,26.7104,26.6083,26.6302,20800.0
2010-07-28 10:25:00,36.51,36.58,36.49,36.58,8700.0,26.6375,26.6885,26.6229,26.6885,8700.0
2010-07-28 10:30:00,36.57,36.6,36.44,36.53,25000.0,26.6812,26.7031,26.5864,26.6521,25000.0
2010-07-28 10:35:00,36.54,36.65,36.48,36.57,10800.0,26.6593,26.7396,26.6156,26.6812,10800.0
2010-07-28 10:40:00,36.57,36.76,36.57,36.68,15700.0,26.6812,26.8199,26.6812,26.7615,15700.0
2010-07-28 10:45:00,36.73,36.77,36.64,36.67,24800.0,26.798,26.8272,26.7323,26.7542,24800.0
2010-07-28 10:50:00,36.66,36.7,36.59,36.67,7300.0,26.7469,26.7761,26.6958,26.7542,7300.0
2010-07-28 10:55:00,36.69,36.74,36.67,36.72,10000.0,26.7688,26.8053,26.7542,26.7907,10000.0
2010-07-28 11:00:00,36.71,36.71,36.63,36.63,9200.0,26.7834,26.7834,26.725,26.725,9200.0
2010-07-28 11:05:00,36.63,36.65,36.58,36.6,9700.0,26.725,26.7396,26.6885,26.7031,9700.0
2010-07-28 11:10:00,36.59,36.76,36.57,36.76,18400.0,26.6958,26.8199,26.6812,26.8199,18400.0
2010-07-28 11:15:00,36.74,36.76,36.55,36.59,11300.0,26.8053,26.8199,26.6666,26.6958,11300.0
2010-07-28 11:20:00,36.57,36.63,36.55,36.59,10800.0,26.6812,26.725,26.6666,26.6958,10800.0
2010-07-28 11:25:00,36.62,36.69,36.57,36.57,13900.0,26.7177,26.7688,26.6812,26.6812,13900.0
2010-07-28 11:30:00,36.57,36.58,36.53,36.58,13100.0,26.6812,26.6885,26.6521,26.6885,13100.0
2010-07-28 11:35:00,36.57,36.61,36.56,36.56,11400.0,26.6812,26.7104,26.6739,26.6739,11400.0
2010-07-28 11:40:00,36.54,36.56,36.47,36.52,17300.0,26.6593,26.6739,26.6083,26.6448,17300.0
2010-07-28 11:45:00,36.52,36.59,36.5,36.5,26100.0,26.6448,26.6958,26.6302,26.6302,26100.0
2010-07-28 11:50:00,36.5,36.55,36.46,36.51,10700.0,26.6302,26.6666,26.601,26.6375,10700.0
2010-07-28 11:55:00,36.5,36.64,36.5,36.58,13500.0,26.6302,26.7323,26.6302,26.6885,13500.0
2010-07-28 12:00:00,36.57,36.6,36.51,36.58,21600.0,26.6812,26.7031,26.6375,26.6885,21600.0
2010-07-28 12:05:00,36.58,36.61,36.54,36.57,9600.0,26.6885,26.7104,26.6593,26.6812,9600.0
2010-07-28 12:10:00,36.6,36.67,36.59,36.63,24100.0,26.7031,26.7542,26.6958,26.725,24100.0
2010-07-28 12:15:00,36.65,36.72,36.6,36.71,13300.0,26.7396,26.7907,26.7031,26.7834,13300.0
2010-07-28 12:20:00,36.71,36.73,36.65,36.65,4600.0,26.7834,26.798,26.7396,26.7396,4600.0
2010-07-28 12:25:00,36.64,36.67,36.57,36.57,7100.0,26.7323,26.7542,26.6812,26.6812,7100.0
2010-07-28 12:30:00,36.56,36.61,36.52,36.57,9400.0,26.6739,26.7104,26.6448,26.6812,9400.0
2010-07-28 12:35:00,36.58,36.62,36.55,36.6,5200.0,26.6885,26.7177,26.6666,26.7031,5200.0
2010-07-28 12:40:00,36.59,36.64,36.57,36.59,7900.0,26.6958,26.7323,26.6812,26.6958,7900.0
2010-07-28 12:45:00,36.58,36.62,36.48,36.49,9000.0,26.6885,26.7177,26.6156,26.6229,9000.0
2010-07-28 12:50:00,36.48,36.66,36.48,36.61,10700.0,26.6156,26.7469,26.6156,26.7104,10700.0
2010-07-28 12:55:00,36.6,36.72,36.54,36.71,15900.0,26.7031,26.7907,26.6593,26.7834,15900.0
2010-07-28 13:00:00,36.73,36.77,36.7,36.7,6400.0,26.798,26.8272,26.7761,26.7761,6400.0
2010-07-28 13:05:00,36.71,36.71,36.58,36.66,8700.0,26.7834,26.7834,26.6885,26.7469,8700.0
2010-07-28 13:10:00,36.68,36.7,36.64,36.7,7800.0,26.7615,26.7761,26.7323,26.7761,7800.0
2010-07-28 13:15:00,36.69,36.69,36.63,36.63,4300.0,26.7688,26.7688,26.725,26.725,4300.0
2010-07-28 13:20:00,36.62,36.64,36.58,36.64,13600.0,26.7177,26.7323,26.6885,26.7323,13600.0
2010-07-28 13:25:00,36.64,36.65,36.58,36.6,8100.0,26.7323,26.7396,26.6885,26.7031,8100.0
2010-07-28 13:30:00,36.61,36.62,36.54,36.61,6100.0,26.7104,26.7177,26.6593,26.7104,6100.0
2010-07-28 13:35:00,36.6,36.64,36.59,36.6,4400.0,26.7031,26.7323,26.6958,26.7031,4400.0
2010-07-28 13:40:00,36.6,36.61,36.56,36.61,5600.0,26.7031,26.7104,26.6739,26.7104,5600.0
2010-07-28 13:45:00,36.6,36.61,36.52,36.61,9000.0,26.7031,26.7104,26.6448,26.7104,9000.0
2010-07-28 13:50:00,36.64,36.7,36.6,36.65,6700.0,26.7323,26.7761,26.7031,26.7396,6700.0
2010-07-28 13:55:00,36.64,36.66,36.61,36.63,4500.0,26.7323,26.7469,26.7104,26.725,4500.0
2010-07-28 14:00:00,36.65,36.67,36.56,36.66,20800.0,26.7396,26.7542,26.6739,26.7469,20800.0
2010-07-28 14:05:00,36.68,36.72,36.65,36.68,8900.0,26.7615,26.7907,26.7396,26.7615,8900.0
2010-07-28 14:10:00,36.66,36.68,36.57,36.62,9400.0,26.7469,26.7615,26.6812,26.7177,9400.0
2010-07-28 14:15:00,36.61,36.61,36.43,36.44,26700.0,26.7104,26.7104,26.5791,26.5864,26700.0
2010-07-28 14:20:00,36.44,36.51,36.39,36.48,25700.0,26.5864,26.6375,26.5499,26.6156,25700.0
2010-07-28 14:25:00,36.48,36.55,36.42,36.53,12900.0,26.6156,26.6666,26.5718,26.6521,12900.0
2010-07-28 14:30:00,36.52,36.58,36.51,36.52,10800.0,26.6448,26.6885,26.6375,26.6448,10800.0
2010-07-28 14:35:00,36.53,36.55,36.48,36.48,6600.0,26.6521,26.6666,26.6156,26.6156,6600.0
2010-07-28 14:40:00,36.48,36.49,36.38,36.4,7000.0,26.6156,26.6229,26.5426,26.5572,7000.0
2010-07-28 14:45:00,36.41,36.45,36.39,36.42,10900.0,26.5645,26.5937,26.5499,26.5718,10900.0
2010-07-28 14:50:00,36.42,36.46,36.39,36.46,24600.0,26.5718,26.601,26.5499,26.601,24600.0
2010-07-28 14:55:00,36.44,36.46,36.37,36.4,15400.0,26.5864,26.601,26.5353,26.5572,15400.0
2010-07-28 15:00:00,36.4,36.44,36.3,36.3,34900.0,26.5572,26.5864,26.4842,26.4842,34900.0
2010-07-28 15:05:00,36.29,36.31,36.17,36.2,69000.0,26.477,26.4915,26.3894,26.4113,69000.0
2010-07-28 15:10:00,36.19,36.22,36.11,36.19,60400.0,26.404,26.4259,26.3456,26.404,60400.0
2010-07-28 15:15:00,36.19,36.21,36.08,36.16,39900.0,26.404,26.4186,26.3237,26.3821,39900.0
2010-07-28 15:20:00,36.15,36.25,36.09,36.25,24600.0,26.3748,26.4478,26.331,26.4478,24600.0
2010-07-28 15:25:00,36.25,36.27,36.18,36.25,22200.0,26.4478,26.4624,26.3967,26.4478,22200.0
2010-07-28 15:30:00,36.24,36.35,36.22,36.27,47100.0,26.4405,26.5207,26.4259,26.4624,47100.0
2010-07-28 15:35:00,36.28,36.34,36.23,36.26,34300.0,26.4697,26.5134,26.4332,26.4551,34300.0
2010-07-28 15:40:00,36.26,36.44,36.24,36.39,43400.0,26.4551,26.5864,26.4405,26.5499,43400.0
2010-07-28 15:45:00,36.39,36.48,36.36,36.44,66600.0,26.5499,26.6156,26.528,26.5864,66600.0
2010-07-28 15:50:00,36.45,36.47,36.31,36.42,105300.0,26.5937,26.6083,26.4915,26.5718,105300.0
2010-07-28 15:55:00,36.41,36.42,36.32,36.39,117400.0,26.5645,26.5718,26.4988,26.5499,117400.0
2010-07-29 09:30:00,36.86,37.11,36.7,37.07,29400.0,26.8928,27.0752,26.7761,27.046,29400.0
2010-07-29 09:35:00,37.07,37.13,36.94,37.02,38000.0,27.046,27.0898,26.9512,27.0096,38000.0
2010-07-29 09:40:00,37.03,37.04,36.85,36.9,30000.0,27.0169,27.0241,26.8855,26.922,30000.0
2010-07-29 09:45:00,36.9,36.97,36.65,36.65,80200.0,26.922,26.9731,26.7396,26.7396,80200.0
2010-07-29 09:50:00,36.64,36.7,36.37,36.59,98000.0,26.7323,26.7761,26.5353,26.6958,98000.0
2010-07-29 09:55:00,36.6,36.6,36.36,36.39,51100.0,26.7031,26.7031,26.528,26.5499,51100.0
2010-07-29 10:00:00,36.4,36.4,36.24,36.26,22300.0,26.5572,26.5572,26.4405,26.4551,22300.0
2010-07-29 10:05:00,36.24,36.41,36.23,36.4,28700.0,26.4405,26.5645,26.4332,26.5572,28700.0
2010-07-29 10:10:00,36.4,36.49,36.24,36.25,39800.0,26.5572,26.6229,26.4405,26.4478,39800.0
2010-07-29 10:15:00,36.25,36.3,36.19,36.19,32800.0,26.4478,26.4842,26.404,26.404,32800.0
2010-07-29 10:20:00,36.19,36.19,36.0,36.0,69100.0,26.404,26.404,26.2654,26.2654,69100.0
2010-07-29 10:25:00,36.01,36.01,35.9,35.92,79500.0,26.2727,26.2727,26.1924,26.207,79500.0
2010-07-29 10:30:00,35.9,35.9,35.82,35.88,60900.0,26.1924,26.1924,26.134,26.1778,60900.0
2010-07-29 10:35:00,35.88,35.89,35.78,35.84,61000.0,26.1778,26.1851,26.1049,26.1486,61000.0
2010-07-29 10:40:00,35.85,35.86,35.66,35.72,27700.0,26.1559,26.1632,26.0173,26.0611,27700.0
2010-07-29 10:45:00,35.72,35.75,35.68,35.75,38600.0,26.0611,26.083,26.0319,26.083,38600.0
2010-07-29 10:50:00,35.74,35.76,35.7,35.74,20900.0,26.0757,26.0903,26.0465,26.0757,20900.0
2010-07-29 10:55:00,35.73,35.85,35.67,35.78,39900.0,26.0684,26.1559,26.0246,26.1049,39900.0
2010-07-29 11:00:00,35.79,35.85,35.69,35.84,35400.0,26.1122,26.1559,26.0392,26.1486,35400.0
2010-07-29 11:05:00,35.84,35.88,35.68,35.76,49200.0,26.1486,26.1778,26.0319,26.0903,49200.0
2010-07-29 11:10:00,35.76,35.94,35.75,35.9,77600.0,26.0903,26.2216,26.083,26.1924,77600.0
2010-07-29 11:15:00,35.9,35.93,35.71,35.72,49100.0,26.1924,26.2143,26.0538,26.0611,49100.0
2010-07-29 11:20:00,35.71,35.72,35.55,35.67,58600.0,26.0538,26.0611,25.9371,26.0246,58600.0
2010-07-29 11:25:00,35.67,35.71,35.56,35.61,58900.0,26.0246,26.0538,25.9443,25.9808,58900.0
2010-07-29 11:30:00,35.59,35.61,35.53,35.57,63400.0,25.9662,25.9808,25.9225,25.9516,63400.0
2010-07-29 11:35:00,35.58,35.93,35.56,35.91,81900.0,25.9589,26.2143,25.9443,26.1997,81900.0
2010-07-29 11:40:00,35.91,36.02,35.9,35.99,38400.0,26.1997,26.28,26.1924,26.2581,38400.0
2010-07-29 11:45:00,35.99,36.04,35.94,35.99,37400.0,26.2581,26.2946,26.2216,26.2581,37400.0
2010-07-29 11:50:00,35.98,36.0,35.9,35.92,33900.0,26.2508,26.2654,26.1924,26.207,33900.0
2010-07-29 11:55:00,35.92,35.97,35.85,35.86,28300.0,26.207,26.2435,26.1559,26.1632,28300.0
2010-07-29 12:00:00,35.85,35.87,35.71,35.78,23800.0,26.1559,26.1705,26.0538,26.1049,23800.0
2010-07-29 12:05:00,35.75,35.8,35.7,35.77,28300.0,26.083,26.1195,26.0465,26.0976,28300.0
2010-07-29 12:10:00,35.78,35.84,35.73,35.83,10200.0,26.1049,26.1486,26.0684,26.1413,10200.0
2010-07-29 12:15:00,35.84,35.9,35.81,35.84,13700.0,26.1486,26.1924,26.1267,26.1486,13700.0
2010-07-29 12:20:00,35.82,35.88,35.8,35.8,21700.0,26.134,26.1778,26.1195,26.1195,21700.0
2010-07-29 12:25:00,35.8,35.86,35.73,35.83,11100.0,26.1195,26.1632,26.0684,26.1413,11100.0
2010-07-29 12:30:00,35.83,35.86,35.75,35.78,16300.0,26.1413,26.1632,26.083,26.1049,16300.0
2010-07-29 12:35:00,35.78,35.82,35.68,35.72,11600.0,26.1049,26.134,26.0319,26.0611,11600.0
2010-07-29 12:40:00,35.72,35.82,35.66,35.78,13100.0,26.0611,26.134,26.0173,26.1049,13100.0
2010-07-29 12:45:00,35.77,35.77,35.7,35.73,13100.0,26.0976,26.0976,26.0465,26.0684,13100.0
2010-07-29 12:50:00,35.72,35.85,35.7,35.82,11500.0,26.0611,26.1559,26.0465,26.134,11500.0
2010-07-29 12:55:00,35.81,35.91,35.8,35.91,9400.0,26.1267,26.1997,26.1195,26.1997,9400.0
2010-07-29 13:00:00,35.95,36.08,35.89,36.02,47700.0,26.2289,26.3237,26.1851,26.28,47700.0
2010-07-29 13:05:00,36.03,36.19,36.02,36.17,28600.0,26.2873,26.404,26.28,26.3894,28600.0
2010-07-29 13:10:00,36.17,36.22,36.12,36.21,19800.0,26.3894,26.4259,26.3529,26.4186,19800.0
2010-07-29 13:15:00,36.21,36.25,36.17,36.21,12100.0,26.4186,26.4478,26.3894,26.4186,12100.0
2010-07-29 13:20:00,36.22,36.27,36.22,36.23,18700.0,26.4259,26.4624,26.4259,26.4332,18700.0
2010-07-29 13:25:00,36.23,36.34,36.23,36.33,19400.0,26.4332,26.5134,26.4332,26.5061,19400.0
2010-07-29 13:30:00,36.33,36.43,36.3,36.3,25600.0,26.5061,26.5791,26.4842,26.4842,25600.0
2010-07-29 13:35:00,36.3,36.38,36.25,36.34,10200.0,26.4842,26.5426,26.4478,26.5134,10200.0
2010-07-29 13:40:00,36.33,36.41,36.3,36.4,15700.0,26.5061,26.5645,26.4842,26.5572,15700.0
2010-07-29 13:45:00,36.41,36.44,36.36,36.43,6600.0,26.5645,26.5864,26.528,26.5791,6600.0
2010-07-29 13:50:00,36.44,36.47,36.36,36.39,17700.0,26.5864,26.6083,26.528,26.5499,17700.0
2010-07-29 13:55:00,36.4,36.42,36.35,36.35,3200.0,26.5572,26.5718,26.5207,26.5207,3200.0
2010-07-29 14:00:00,36.35,36.4,36.3,36.32,41100.0,26.5207,26.5572,26.4842,26.4988,41100.0
2010-07-29 14:05:00,36.32,36.36,36.31,36.32,34700.0,26.4988,26.528,26.4915,26.4988,34700.0
2010-07-29 14:10:00,36.32,36.47,36.31,36.45,26000.0,26.4988,26.6083,26.4915,26.5937,26000.0
2010-07-29 14:15:00,36.46,36.46,36.38,36.46,7400.0,26.601,26.601,26.5426,26.601,7400.0
2010-07-29 14:20:00,36.47,36.58,36.47,36.48,27300.0,26.6083,26.6885,26.6083,26.6156,27300.0
2010-07-29 14:25:00,36.46,36.58,36.46,36.53,12100.0,26.601,26.6885,26.601,26.6521,12100.0
2010-07-29 14:30:00,36.53,36.6,36.45,36.47,29500.0,26.6521,26.7031,26.5937,26.6083,29500.0
2010-07-29 14:35:00,36.46,36.65,36.44,36.61,22300.0,26.601,26.7396,26.5864,26.7104,22300.0
2010-07-29 14:40:00,36.61,36.69,36.58,36.58,28300.0,26.7104,26.7688,26.6885,26.6885,28300.0
2010-07-29 14:45:00,36.58,36.72,36.58,36.68,14600.0,26.6885,26.7907,26.6885,26.7615,14600.0
2010-07-29 14:50:00,36.67,36.74,36.61,36.64,15600.0,26.7542,26.8053,26.7104,26.7323,15600.0
2010-07-29 14:55:00,36.63,36.68,36.56,36.64,21700.0,26.725,26.7615,26.6739,26.7323,21700.0
2010-07-29 15:00:00,36.65,36.65,36.5,36.58,36000.0,26.7396,26.7396,26.6302,26.6885,36000.0
2010-07-29 15:05:00,36.58,36.61,36.51,36.55,20400.0,26.6885,26.7104,26.6375,26.6666,20400.0
2010-07-29 15:10:00,36.57,36.69,36.56,36.62,19100.0,26.6812,26.7688,26.6739,26.7177,19100.0
2010-07-29 15:15:00,36.62,36.73,36.6,36.66,28700.0,26.7177,26.798,26.7031,26.7469,28700.0
2010-07-29 15:20:00,36.68,36.75,36.63,36.74,32000.0,26.7615,26.8126,26.725,26.8053,32000.0
2010-07-29 15:25:00,36.74,36.75,36.66,36.67,24600.0,26.8053,26.8126,26.7469,26.7542,24600.0
2010-07-29 15:30:00,36.67,36.71,36.55,36.63,35400.0,26.7542,26.7834,26.6666,26.725,35400.0
2010-07-29 15:35:00,36.62,36.69,36.57,36.58,27500.0,26.7177,26.7688,26.6812,26.6885,27500.0
2010-07-29 15:40:00,36.59,36.6,36.47,36.6,65600.0,26.6958,26.7031,26.6083,26.7031,65600.0
2010-07-29 15:45:00,36.59,36.59,36.33,36.37,82000.0,26.6958,26.6958,26.5061,26.5353,82000.0
2010-07-29 15:50:00,36.38,36.41,36.32,36.41,141400.0,26.5426,26.5645,26.4988,26.5645,141400.0
2010-07-29 15:55:00,36.41,36.49,36.37,36.43,112200.0,26.5645,26.6229,26.5353,26.5791,112200.0
2010-07-30 09:30:00,35.93,35.97,35.51,35.65,45000.0,26.2143,26.2435,25.9079,26.01,45000.0
2010-07-30 09:35:00,35.64,35.89,35.55,35.61,38100.0,26.0027,26.1851,25.9371,25.9808,38100.0
2010-07-30 09:40:00,35.68,36.16,35.57,36.02,62200.0,26.0319,26.3821,25.9516,26.28,62200.0
2010-07-30 09:45:00,36.05,36.18,35.79,35.79,29000.0,26.3018,26.3967,26.1122,26.1122,29000.0
2010-07-30 09:50:00,35.79,36.09,35.79,36.04,74300.0,26.1122,26.331,26.1122,26.2946,74300.0
2010-07-30 09:55:00,36.05,36.33,36.03,36.13,49500.0,26.3018,26.5061,26.2873,26.3602,49500.0
2010-07-30 10:00:00,36.14,36.23,36.05,36.15,147400.0,26.3675,26.4332,26.3018,26.3748,147400.0
2010-07-30 10:05:00,36.12,36.24,36.08,36.1,27200.0,26.3529,26.4405,26.3237,26.3383,27200.0
2010-07-30 10:10:00,36.08,36.08,35.9,35.98,36900.0,26.3237,26.3237,26.1924,26.2508,36900.0
2010-07-30 10:15:00,35.98,36.06,35.81,35.82,25200.0,26.2508,26.3091,26.1267,26.134,25200.0
2010-07-30 10:20:00,35.82,35.84,35.71,35.74,37600.0,26.134,26.1486,26.0538,26.0757,37600.0
2010-07-30 10:25:00,35.72,35.83,35.67,35.83,17500.0,26.0611,26.1413,26.0246,26.1413,17500.0
2010-07-30 10:30:00,35.82,36.11,35.82,36.0,23700.0,26.134,26.3456,26.134,26.2654,23700.0
2010-07-30 10:35:00,36.01,36.08,35.88,36.01,46300.0,26.2727,26.3237,26.1778,26.2727,46300.0
2010-07-30 10:40:00,36.0,36.27,35.99,36.2,25400.0,26.2654,26.4624,26.2581,26.4113,25400.0
2010-07-30 10:45:00,36.23,36.31,36.19,36.25,13400.0,26.4332,26.4915,26.404,26.4478,13400.0
2010-07-30 10:50:00,36.26,36.28,36.17,36.17,26800.0,26.4551,26.4697,26.3894,26.3894,26800.0
2010-07-30 10:55:00,36.17,36.34,36.17,36.32,12500.0,26.3894,26.5134,26.3894,26.4988,12500.0
2010-07-30 11:00:00,36.3,36.4,36.24,36.36,7200.0,26.4842,26.5572,26.4405,26.528,7200.0
2010-07-30 11:05:00,36.38,36.43,36.33,36.35,9900.0,26.5426,26.5791,26.5061,26.5207,9900.0
2010-07-30 11:10:00,36.35,36.35,36.23,36.28,10200.0,26.5207,26.5207,26.4332,26.4697,10200.0
2010-07-30 11:15:00,36.29,36.31,36.24,36.28,11200.0,26.477,26.4915,26.4405,26.4697,11200.0
2010-07-30 11:20:00,36.29,36.29,36.09,36.12,8500.0,26.477,26.477,26.331,26.3529,8500.0
2010-07-30 11:25:00,36.11,36.14,36.02,36.03,7900.0,26.3456,26.3675,26.28,26.2873,7900.0
2010-07-30 11:30:00,36.06,36.12,35.99,35.99,7200.0,26.3091,26.3529,26.2581,26.2581,7200.0
2010-07-30 11:35:00,36.04,36.09,35.98,36.08,7900.0,26.2946,26.331,26.2508,26.3237,7900.0
2010-07-30 11:40:00,36.08,36.12,36.02,36.08,5000.0,26.3237,26.3529,26.28,26.3237,5000.0
2010-07-30 11:45:00,36.09,36.16,36.05,36.13,11000.0,26.331,26.3821,26.3018,26.3602,11000.0
2010-07-30 11:50:00,36.13,36.25,36.13,36.15,9200.0,26.3602,26.4478,26.3602,26.3748,9200.0
2010-07-30 11:55:00,36.16,36.2,36.1,36.18,6200.0,26.3821,26.4113,26.3383,26.3967,6200.0
2010-07-30 12:00:00,36.18,36.27,36.18,36.21,19900.0,26.3967,26.4624,26.3967,26.4186,19900.0
2010-07-30 12:05:00,36.22,36.28,36.22,36.28,9400.0,26.4259,26.4697,26.4259,26.4697,9400.0
2010-07-30 12:10:00,36.25,36.31,36.17,36.31,28700.0,26.4478,26.4915,26.3894,26.4915,28700.0
2010-07-30 12:15:00,36.32,36.37,36.26,36.35,35000.0,26.4988,26.5353,26.4551,26.5207,35000.0
2010-07-30 12:20:00,36.35,36.47,36.34,36.47,24100.0,26.5207,26.6083,26.5134,26.6083,24100.0
2010-07-30 12:25:00,36.46,36.47,36.43,36.44,13600.0,26.601,26.6083,26.5791,26.5864,13600.0
2010-07-30 12:30:00,36.43,36.49,36.38,36.43,12700.0,26.5791,26.6229,26.5426,26.5791,12700.0
2010-07-30 12:35:00,36.44,36.5,36.44,36.49,10200.0,26.5864,26.6302,26.5864,26.6229,10200.0
2010-07-30 12:40:00,36.5,36.54,36.49,36.53,11200.0,26.6302,26.6593,26.6229,26.6521,11200.0
2010-07-30 12:45:00,36.54,36.55,36.47,36.47,8000.0,26.6593,26.6666,26.6083,26.6083,8000.0
2010-07-30 12:50:00,36.48,36.5,36.42,36.45,9600.0,26.6156,26.6302,26.5718,26.5937,9600.0
2010-07-30 12:55:00,36.46,36.52,36.42,36.49,15100.0,26.601,26.6448,26.5718,26.6229,15100.0
2010-07-30 13:00:00,36.49,36.51,36.45,36.45,5000.0,26.6229,26.6375,26.5937,26.5937,5000.0
2010-07-30 13:05:00,36.47,36.51,36.43,36.47,11400.0,26.6083,26.6375,26.5791,26.6083,11400.0
2010-07-30 13:10:00,36.46,36.48,36.34,36.37,34300.0,26.601,26.6156,26.5134,26.5353,34300.0
2010-07-30 13:15:00,36.38,36.42,36.23,36.32,18700.0,26.5426,26.5718,26.4332,26.4988,18700.0
2010-07-30 13:20:00,36.32,36.36,36.26,36.28,14900.0,26.4988,26.528,26.4551,26.4697,14900.0
2010-07-30 13:25:00,36.31,36.35,36.28,36.28,8700.0,26.4915,26.5207,26.4697,26.4697,8700.0
2010-07-30 13:30:00,36.26,36.32,36.2,36.2,11800.0,26.4551,26.4988,26.4113,26.4113,11800.0
2010-07-30 13:35:00,36.2,36.2,36.12,36.19,13500.0,26.4113,26.4113,26.3529,26.404,13500.0
2010-07-30 13:40:00,36.19,36.28,36.19,36.22,18100.0,26.404,26.4697,26.404,26.4259,18100.0
2010-07-30 13:45:00,36.24,36.31,36.23,36.31,25300.0,26.4405,26.4915,26.4332,26.4915,25300.0
2010-07-30 13:50:00,36.31,36.36,36.3,36.32,16300.0,26.4915,26.528,26.4842,26.4988,16300.0
2010-07-30 13:55:00,36.32,36.34,36.16,36.19,39900.0,26.4988,26.5134,26.3821,26.404,39900.0
2010-07-30 14:00:00,36.18,36.21,36.1,36.15,25700.0,26.3967,26.4186,26.3383,26.3748,25700.0
2010-07-30 14:05:00,36.16,36.25,36.16,36.22,20800.0,26.3821,26.4478,26.3821,26.4259,20800.0
2010-07-30 14:10:00,36.24,36.39,36.23,36.33,21700.0,26.4405,26.5499,26.4332,26.5061,21700.0
2010-07-30 14:15:00,36.35,36.49,36.34,36.44,20000.0,26.5207,26.6229,26.5134,26.5864,20000.0
2010-07-30 14:20:00,36.45,36.55,36.45,36.47,9600.0,26.5937,26.6666,26.5937,26.6083,9600.0
2010-07-30 14:25:00,36.48,36.5,36.43,36.44,11700.0,26.6156,26.6302,26.5791,26.5864,11700.0
2010-07-30 14:30:00,36.44,36.47,36.38,36.44,22000.0,26.5864,26.6083,26.5426,26.5864,22000.0
2010-07-30 14:35:00,36.43,36.45,36.37,36.37,21800.0,26.5791,26.5937,26.5353,26.5353,21800.0
2010-07-30 14:40:00,36.37,36.6,36.37,36.58,37800.0,26.5353,26.7031,26.5353,26.6885,37800.0
2010-07-30 14:45:00,36.58,36.61,36.53,36.53,29200.0,26.6885,26.7104,26.6521,26.6521,29200.0
2010-07-30 14:50:00,36.53,36.58,36.5,36.52,8000.0,26.6521,26.6885,26.6302,26.6448,8000.0
2010-07-30 14:55:00,36.52,36.58,36.5,36.54,19900.0,26.6448,26.6885,26.6302,26.6593,19900.0
2010-07-30 15:00:00,36.55,36.6,36.52,36.56,51500.0,26.6666,26.7031,26.6448,26.6739,51500.0
2010-07-30 15:05:00,36.55,36.65,36.5,36.65,19400.0,26.6666,26.7396,26.6302,26.7396,19400.0
2010-07-30 15:10:00,36.64,36.73,36.64,36.68,34200.0,26.7323,26.798,26.7323,26.7615,34200.0
2010-07-30 15:15:00,36.68,36.77,36.67,36.75,24500.0,26.7615,26.8272,26.7542,26.8126,24500.0
2010-07-30 15:20:00,36.76,36.93,36.73,36.89,32600.0,26.8199,26.9439,26.798,26.9147,32600.0
2010-07-30 15:25:00,36.9,36.98,36.83,36.88,49000.0,26.922,26.9804,26.8709,26.9074,49000.0
2010-07-30 15:30:00,36.9,36.98,36.78,36.84,82400.0,26.922,26.9804,26.8345,26.8782,82400.0
2010-07-30 15:35:00,36.86,36.93,36.77,36.81,94500.0,26.8928,26.9439,26.8272,26.8563,94500.0
2010-07-30 15:40:00,36.81,36.99,36.81,36.97,118800.0,26.8563,26.9877,26.8563,26.9731,118800.0
2010-07-30 15:45:00,36.96,37.07,36.94,37.05,123300.0,26.9658,27.046,26.9512,27.0314,123300.0
2010-07-30 15:50:00,37.05,37.07,36.95,37.05,66100.0,27.0314,27.046,26.9585,27.0314,66100.0
2010-07-30 15:55:00,37.05,37.08,36.94,36.94,128100.0,27.0314,27.0533,26.9512,26.9512,128100.0
2010-08-02 09:30:00,37.96,38.21,37.86,38.19,107200.0,27.6954,27.8778,27.6224,27.8632,107200.0
2010-08-02 09:35:00,38.2,38.46,38.14,38.25,79300.0,27.8705,28.0602,27.8267,27.907,79300.0
2010-08-02 09:40:00,38.24,38.24,37.84,38.02,59900.0,27.8997,27.8997,27.6078,27.7391,59900.0
2010-08-02 09:45:00,38.0,38.0,37.71,37.76,40700.0,27.7246,27.7246,27.513,27.5495,40700.0
2010-08-02 09:50:00,37.76,37.95,37.74,37.9,60500.0,27.5495,27.6881,27.5349,27.6516,60500.0
2010-08-02 09:55:00,37.92,38.13,37.92,37.94,76500.0,27.6662,27.8194,27.6662,27.6808,76500.0
2010-08-02 10:00:00,37.93,38.41,37.92,38.05,70700.0,27.6735,28.0237,27.6662,27.761,70700.0
2010-08-02 10:05:00,38.03,38.07,37.76,37.84,43500.0,27.7464,27.7756,27.5495,27.6078,43500.0
2010-08-02 10:10:00,37.85,38.07,37.78,38.06,53200.0,27.6151,27.7756,27.564,27.7683,53200.0
2010-08-02 10:15:00,38.06,38.12,38.0,38.04,44600.0,27.7683,27.8121,27.7246,27.7537,44600.0
2010-08-02 10:20:00,38.03,38.07,37.99,37.99,23800.0,27.7464,27.7756,27.7173,27.7173,23800.0
2010-08-02 10:25:00,38.0,38.05,37.92,38.0,35100.0,27.7246,27.761,27.6662,27.7246,35100.0
2010-08-02 10:30:00,38.0,38.08,37.98,38.07,28900.0,27.7246,27.7829,27.71,27.7756,28900.0
2010-08-02 10:35:00,38.06,38.14,38.01,38.02,19300.0,27.7683,27.8267,27.7319,27.7391,19300.0
2010-08-02 10:40:00,38.02,38.08,38.02,38.06,17200.0,27.7391,27.7829,27.7391,27.7683,17200.0
2010-08-02 10:45:00,38.05,38.13,38.05,38.13,17000.0,27.761,27.8194,27.761,27.8194,17000.0
2010-08-02 10:50:00,38.13,38.27,38.13,38.22,30600.0,27.8194,27.9215,27.8194,27.8851,30600.0
2010-08-02 10:55:00,38.21,38.27,38.2,38.22,29100.0,27.8778,27.9215,27.8705,27.8851,29100.0
2010-08-02 11:00:00,38.2,38.35,38.16,38.35,53000.0,27.8705,27.9799,27.8413,27.9799,53000.0
2010-08-02 11:05:00,38.34,38.4,38.32,38.39,30800.0,27.9726,28.0164,27.958,28.0091,30800.0
2010-08-02 11:10:00,38.39,38.46,38.32,38.34,49800.0,28.0091,28.0602,27.958,27.9726,49800.0
2010-08-02 11:15:00,38.34,38.38,38.19,38.24,84400.0,27.9726,28.0018,27.8632,27.8997,84400.0
2010-08-02 11:20:00,38.24,38.27,38.22,38.22,32200.0,27.8997,27.9215,27.8851,27.8851,32200.0
2010-08-02 11:25:00,38.22,38.36,38.22,38.34,22900.0,27.8851,27.9872,27.8851,27.9726,22900.0
2010-08-02 11:30:00,38.36,38.46,38.34,38.42,21800.0,27.9872,28.0602,27.9726,28.031,21800.0
2010-08-02 11:35:00,38.42,38.47,38.4,38.45,27200.0,28.031,28.0675,28.0164,28.0529,27200.0
2010-08-02 11:40:00,38.46,38.49,38.44,38.46,15400.0,28.0602,28.0821,28.0456,28.0602,15400.0
2010-08-02 11:45:00,38.45,38.47,38.43,38.47,18900.0,28.0529,28.0675,28.0383,28.0675,18900.0
2010-08-02 11:50:00,38.46,38.48,38.44,38.46,25500.0,28.0602,28.0748,28.0456,28.0602,25500.0
2010-08-02 11:55:00,38.47,38.5,38.45,38.5,22300.0,28.0675,28.0894,28.0529,28.0894,22300.0
2010-08-02 12:00:00,38.5,38.58,38.5,38.57,32600.0,28.0894,28.1477,28.0894,28.1404,32600.0
2010-08-02 12:05:00,38.57,38.64,38.57,38.63,25100.0,28.1404,28.1915,28.1404,28.1842,25100.0
2010-08-02 12:10:00,38.64,38.68,38.61,38.66,29000.0,28.1915,28.2207,28.1696,28.2061,29000.0
2010-08-02 12:15:00,38.65,38.67,38.59,38.61,22500.0,28.1988,28.2134,28.155,28.1696,22500.0
2010-08-02 12:20:00,38.62,38.62,38.43,38.43,38000.0,28.1769,28.1769,28.0383,28.0383,38000.0
2010-08-02 12:25:00,38.41,38.45,38.34,38.42,14900.0,28.0237,28.0529,27.9726,28.031,14900.0
2010-08-02 12:30:00,38.4,38.43,38.36,38.37,13300.0,28.0164,28.0383,27.9872,27.9945,13300.0
2010-08-02 12:35:00,38.36,38.37,38.31,38.36,15200.0,27.9872,27.9945,27.9507,27.9872,15200.0
2010-08-02 12:40:00,38.35,38.36,38.31,38.32,7500.0,27.9799,27.9872,27.9507,27.958,7500.0
2010-08-02 12:45:00,38.32,38.36,38.28,38.3,7400.0,27.958,27.9872,27.9288,27.9434,7400.0
2010-08-02 12:50:00,38.31,38.36,38.28,38.35,10500.0,27.9507,27.9872,27.9288,27.9799,10500.0
2010-08-02 12:55:00,38.36,38.42,38.33,38.38,11900.0,27.9872,28.031,27.9653,28.0018,11900.0
2010-08-02 13:00:00,38.37,38.42,38.35,38.38,8000.0,27.9945,28.031,27.9799,28.0018,8000.0
2010-08-02 13:05:00,38.38,38.38,38.34,38.35,3700.0,28.0018,28.0018,27.9726,27.9799,3700.0
2010-08-02 13:10:00,38.33,38.4,38.32,38.33,12500.0,27.9653,28.0164,27.958,27.9653,12500.0
2010-08-02 13:15:00,38.32,38.35,38.32,38.33,5400.0,27.958,27.9799,27.958,27.9653,5400.0
2010-08-02 13:20:00,38.35,38.37,38.32,38.32,12600.0,27.9799,27.9945,27.958,27.958,12600.0
2010-08-02 13:25:00,38.32,38.4,38.32,38.38,14700.0,27.958,28.0164,27.958,28.0018,14700.0
2010-08-02 13:30:00,38.38,38.41,38.33,38.39,41300.0,28.0018,28.0237,27.9653,28.0091,41300.0
2010-08-02 13:35:00,38.4,38.52,38.36,38.51,27400.0,28.0164,28.1039,27.9872,28.0966,27400.0
2010-08-02 13:40:00,38.5,38.66,38.49,38.61,57600.0,28.0894,28.2061,28.0821,28.1696,57600.0
2010-08-02 13:45:00,38.59,38.71,38.58,38.71,56600.0,28.155,28.2426,28.1477,28.2426,56600.0
2010-08-02 13:50:00,38.72,38.83,38.7,38.8,48800.0,28.2499,28.3301,28.2353,28.3082,48800.0
2010-08-02 13:55:00,38.81,38.82,38.81,38.81,23800.0,28.3155,28.3228,28.3155,28.3155,23800.0
2010-08-02 14:00:00,38.81,38.85,38.77,38.78,45400.0,28.3155,28.3447,28.2863,28.2936,45400.0
2010-08-02 14:05:00,38.78,38.81,38.74,38.74,30600.0,28.2936,28.3155,28.2645,28.2645,30600.0
2010-08-02 14:10:00,38.73,38.86,38.72,38.85,49000.0,28.2572,28.352,28.2499,28.3447,49000.0
2010-08-02 14:15:00,38.84,38.85,38.72,38.75,48300.0,28.3374,28.3447,28.2499,28.2718,48300.0
2010-08-02 14:20:00,38.74,38.74,38.58,38.64,52800.0,28.2645,28.2645,28.1477,28.1915,52800.0
2010-08-02 14:25:00,38.63,38.64,38.56,38.61,181800.0,28.1842,28.1915,28.1331,28.1696,181800.0
2010-08-02 14:30:00,38.61,38.73,38.6,38.73,32100.0,28.1696,28.2572,28.1623,28.2572,32100.0
2010-08-02 14:35:00,38.73,38.88,38.71,38.84,38900.0,28.2572,28.3666,28.2426,28.3374,38900.0
2010-08-02 14:40:00,38.86,38.86,38.74,38.78,38300.0,28.352,28.352,28.2645,28.2936,38300.0
2010-08-02 14:45:00,38.79,38.79,38.63,38.63,43400.0,28.3009,28.3009,28.1842,28.1842,43400.0
2010-08-02 14:50:00,38.62,38.69,38.61,38.65,30100.0,28.1769,28.228,28.1696,28.1988,30100.0
2010-08-02 14:55:00,38.64,38.74,38.64,38.73,33000.0,28.1915,28.2645,28.1915,28.2572,33000.0
2010-08-02 15:00:00,38.73,38.76,38.69,38.7,45700.0,28.2572,28.279,28.228,28.2353,45700.0
2010-08-02 15:05:00,38.7,38.77,38.69,38.76,48800.0,28.2353,28.2863,28.228,28.279,48800.0
2010-08-02 15:10:00,38.75,38.86,38.71,38.84,64500.0,28.2718,28.352,28.2426,28.3374,64500.0
2010-08-02 15:15:00,38.84,38.87,38.79,38.87,50500.0,28.3374,28.3593,28.3009,28.3593,50500.0
2010-08-02 15:20:00,38.86,38.92,38.83,38.85,29200.0,28.352,28.3958,28.3301,28.3447,29200.0
2010-08-02 15:25:00,38.85,38.9,38.81,38.81,31900.0,28.3447,28.3812,28.3155,28.3155,31900.0
2010-08-02 15:30:00,38.82,38.84,38.76,38.79,42900.0,28.3228,28.3374,28.279,28.3009,42900.0
2010-08-02 15:35:00,38.8,38.82,38.68,38.69,35100.0,28.3082,28.3228,28.2207,28.228,35100.0
2010-08-02 15:40:00,38.68,38.78,38.63,38.74,112800.0,28.2207,28.2936,28.1842,28.2645,112800.0
2010-08-02 15:45:00,38.74,38.76,38.72,38.74,145200.0,28.2645,28.279,28.2499,28.2645,145200.0
2010-08-02 15:50:00,38.74,38.91,38.69,38.88,213300.0,28.2645,28.3885,28.228,28.3666,213300.0
2010-08-02 15:55:00,38.89,38.91,38.78,38.85,356100.0,28.3739,28.3885,28.2936,28.3447,356100.0
2010-08-03 09:30:00,38.7,38.7,38.25,38.55,94300.0,28.2353,28.2353,27.907,28.1258,94300.0
2010-08-03 09:35:00,38.55,38.57,38.29,38.5,55500.0,28.1258,28.1404,27.9361,28.0894,55500.0
2010-08-03 09:40:00,38.5,38.83,38.5,38.71,77400.0,28.0894,28.3301,28.0894,28.2426,77400.0
2010-08-03 09:45:00,38.71,38.71,38.49,38.5,111600.0,28.2426,28.2426,28.0821,28.0894,111600.0
2010-08-03 09:50:00,38.48,38.48,37.92,37.95,105500.0,28.0748,28.0748,27.6662,27.6881,105500.0
2010-08-03 09:55:00,37.94,38.04,37.74,38.0,93400.0,27.6808,27.7537,27.5349,27.7246,93400.0
2010-08-03 10:00:00,38.0,38.01,37.59,37.82,78700.0,27.7246,27.7319,27.4254,27.5932,78700.0
2010-08-03 10:05:00,37.81,37.87,37.65,37.65,50800.0,27.5859,27.6297,27.4692,27.4692,50800.0
2010-08-03 10:10:00,37.66,37.7,37.55,37.57,46200.0,27.4765,27.5057,27.3962,27.4108,46200.0
2010-08-03 10:15:00,37.56,37.89,37.48,37.81,58700.0,27.4035,27.6443,27.3452,27.5859,58700.0
2010-08-03 10:20:00,37.79,38.09,37.78,38.06,71100.0,27.5713,27.7902,27.564,27.7683,71100.0
2010-08-03 10:25:00,38.06,38.11,37.95,37.99,73000.0,27.7683,27.8048,27.6881,27.7173,73000.0
2010-08-03 10:30:00,37.97,37.99,37.87,37.95,62700.0,27.7027,27.7173,27.6297,27.6881,62700.0
2010-08-03 10:35:00,37.95,38.07,37.9,38.06,52400.0,27.6881,27.7756,27.6516,27.7683,52400.0
2010-08-03 10:40:00,38.06,38.08,37.99,38.08,56200.0,27.7683,27.7829,27.7173,27.7829,56200.0
2010-08-03 10:45:00,38.08,38.31,38.06,38.26,64100.0,27.7829,27.9507,27.7683,27.9143,64100.0
2010-08-03 10:50:00,38.26,38.29,38.08,38.08,27300.0,27.9143,27.9361,27.7829,27.7829,27300.0
2010-08-03 10:55:00,38.08,38.09,38.03,38.08,17300.0,27.7829,27.7902,27.7464,27.7829,17300.0
2010-08-03 11:00:00,38.07,38.09,37.97,38.01,52400.0,27.7756,27.7902,27.7027,27.7319,52400.0
2010-08-03 11:05:00,37.99,38.05,37.95,37.97,50600.0,27.7173,27.761,27.6881,27.7027,50600.0
2010-08-03 11:10:00,37.97,37.99,37.85,37.98,34600.0,27.7027,27.7173,27.6151,27.71,34600.0
2010-08-03 11:15:00,37.98,38.02,37.92,37.97,44200.0,27.71,27.7391,27.6662,27.7027,44200.0
2010-08-03 11:20:00,37.97,38.09,37.96,38.01,19200.0,27.7027,27.7902,27.6954,27.7319,19200.0
2010-08-03 11:25:00,38.01,38.05,37.91,37.93,13800.0,27.7319,27.761,27.6589,27.6735,13800.0
2010-08-03 11:30:00,37.93,38.13,37.93,38.13,19800.0,27.6735,27.8194,27.6735,27.8194,19800.0
2010-08-03 11:35:00,38.15,38.33,38.13,38.26,36200.0,27.834,27.9653,27.8194,27.9143,36200.0
2010-08-03 11:40:00,38.26,38.3,38.23,38.24,30900.0,27.9143,27.9434,27.8924,27.8997,30900.0
2010-08-03 11:45:00,38.25,38.25,38.14,38.2,38100.0,27.907,27.907,27.8267,27.8705,38100.0
2010-08-03 11:50:00,38.2,38.32,38.2,38.32,27600.0,27.8705,27.958,27.8705,27.958,27600.0
2010-08-03 11:55:00,38.32,38.37,38.31,38.32,18700.0,27.958,27.9945,27.9507,27.958,18700.0
2010-08-03 12:00:00,38.32,38.32,38.21,38.23,21600.0,27.958,27.958,27.8778,27.8924,21600.0
2010-08-03 12:05:00,38.21,38.32,38.21,38.3,17100.0,27.8778,27.958,27.8778,27.9434,17100.0
2010-08-03 12:10:00,38.29,38.29,38.22,38.24,23800.0,27.9361,27.9361,27.8851,27.8997,23800.0
2010-08-03 12:15:00,38.27,38.27,38.15,38.21,32600.0,27.9215,27.9215,27.834,27.8778,32600.0
2010-08-03 12:20:00,38.21,38.37,38.2,38.28,43000.0,27.8778,27.9945,27.8705,27.9288,43000.0
2010-08-03 12:25:00,38.3,38.31,38.07,38.17,13600.0,27.9434,27.9507,27.7756,27.8486,13600.0
2010-08-03 12:30:00,38.16,38.25,38.12,38.13,33500.0,27.8413,27.907,27.8121,27.8194,33500.0
2010-08-03 12:35:00,38.13,38.2,38.13,38.2,20600.0,27.8194,27.8705,27.8194,27.8705,20600.0
2010-08-03 12:40:00,38.2,38.24,38.18,38.18,6900.0,27.8705,27.8997,27.8559,27.8559,6900.0
2010-08-03 12:45:00,38.18,38.18,38.13,38.16,12300.0,27.8559,27.8559,27.8194,27.8413,12300.0
2010-08-03 12:50:00,38.15,38.29,38.12,38.29,15100.0,27.834,27.9361,27.8121,27.9361,15100.0
2010-08-03 12:55:00,38.29,38.29,38.17,38.17,13200.0,27.9361,27.9361,27.8486,27.8486,13200.0
2010-08-03 13:00:00,38.16,38.19,38.07,38.11,21400.0,27.8413,27.8632,27.7756,27.8048,21400.0
2010-08-03 13:05:00,38.12,38.13,38.04,38.05,15600.0,27.8121,27.8194,27.7537,27.761,15600.0
2010-08-03 13:10:00,38.04,38.12,38.04,38.1,10200.0,27.7537,27.8121,27.7537,27.7975,10200.0
2010-08-03 13:15:00,38.13,38.13,38.04,38.08,8000.0,27.8194,27.8194,27.7537,27.7829,8000.0
2010-08-03 13:20:00,38.08,38.12,38.05,38.12,5900.0,27.7829,27.8121,27.761,27.8121,5900.0
2010-08-03 13:25:00,38.12,38.2,38.1,38.1,10300.0,27.8121,27.8705,27.7975,27.7975,10300.0
2010-08-03 13:30:00,38.1,38.1,38.04,38.09,44100.0,27.7975,27.7975,27.7537,27.7902,44100.0
2010-08-03 13:35:00,38.09,38.09,38.02,38.04,13300.0,27.7902,27.7902,27.7391,27.7537,13300.0
2010-08-03 13:40:00,38.03,38.04,37.96,37.98,20700.0,27.7464,27.7537,27.6954,27.71,20700.0
2010-08-03 13:45:00,37.98,37.99,37.93,37.94,23000.0,27.71,27.7173,27.6735,27.6808,23000.0
2010-08-03 13:50:00,37.95,37.99,37.87,37.98,25700.0,27.6881,27.7173,27.6297,27.71,25700.0
2010-08-03 13:55:00,37.97,38.0,37.87,37.88,23700.0,27.7027,27.7246,27.6297,27.637,23700.0
2010-08-03 14:00:00,37.87,37.93,37.84,37.93,55400.0,27.6297,27.6735,27.6078,27.6735,55400.0
2010-08-03 14:05:00,37.93,38.0,37.87,38.0,27900.0,27.6735,27.7246,27.6297,27.7246,27900.0
2010-08-03 14:10:00,37.99,38.0,37.94,37.94,11200.0,27.7173,27.7246,27.6808,27.6808,11200.0
2010-08-03 14:15:00,37.94,38.05,37.94,37.97,18800.0,27.6808,27.761,27.6808,27.7027,18800.0
2010-08-03 14:20:00,37.96,38.0,37.95,37.99,16100.0,27.6954,27.7246,27.6881,27.7173,16100.0
2010-08-03 14:25:00,37.99,38.02,37.94,38.01,11600.0,27.7173,27.7391,27.6808,27.7319,11600.0
2010-08-03 14:30:00,38.01,38.12,38.01,38.11,29400.0,27.7319,27.8121,27.7319,27.8048,29400.0
2010-08-03 14:35:00,38.12,38.15,38.08,38.14,39000.0,27.8121,27.834,27.7829,27.8267,39000.0
2010-08-03 14:40:00,38.12,38.14,38.02,38.02,7700.0,27.8121,27.8267,27.7391,27.7391,7700.0
2010-08-03 14:45:00,38.02,38.07,38.0,38.0,11500.0,27.7391,27.7756,27.7246,27.7246,11500.0
2010-08-03 14:50:00,38.0,38.07,37.99,38.05,14700.0,27.7246,27.7756,27.7173,27.761,14700.0
2010-08-03 14:55:00,38.06,38.08,38.0,38.02,14300.0,27.7683,27.7829,27.7246,27.7391,14300.0
2010-08-03 15:00:00,38.04,38.05,38.0,38.0,15700.0,27.7537,27.761,27.7246,27.7246,15700.0
2010-08-03 15:05:00,37.99,38.1,37.99,38.06,26400.0,27.7173,27.7975,27.7173,27.7683,26400.0
2010-08-03 15:10:00,38.06,38.19,38.06,38.1,36500.0,27.7683,27.8632,27.7683,27.7975,36500.0
2010-08-03 15:15:00,38.1,38.12,38.03,38.03,16100.0,27.7975,27.8121,27.7464,27.7464,16100.0
2010-08-03 15:20:00,38.03,38.03,37.96,37.99,75500.0,27.7464,27.7464,27.6954,27.7173,75500.0
2010-08-03 15:25:00,37.99,38.05,37.97,38.05,30500.0,27.7173,27.761,27.7027,27.761,30500.0
2010-08-03 15:30:00,38.04,38.1,38.02,38.02,27400.0,27.7537,27.7975,27.7391,27.7391,27400.0
2010-08-03 15:35:00,38.01,38.08,38.0,38.05,42800.0,27.7319,27.7829,27.7246,27.761,42800.0
2010-08-03 15:40:00,38.06,38.12,38.0,38.03,51700.0,27.7683,27.8121,27.7246,27.7464,51700.0
2010-08-03 15:45:00,38.03,38.05,37.96,38.04,109500.0,27.7464,27.761,27.6954,27.7537,109500.0
2010-08-03 15:50:00,38.05,38.13,38.02,38.07,132300.0,27.761,27.8194,27.7391,27.7756,132300.0
2010-08-03 15:55:00,38.08,38.14,38.06,38.13,178800.0,27.7829,27.8267,27.7683,27.8194,178800.0
2010-08-04 09:30:00,38.14,38.83,38.14,38.77,51300.0,27.8267,28.3301,27.8267,28.2863,51300.0
2010-08-04 09:35:00,38.77,38.8,38.42,38.73,47000.0,28.2863,28.3082,28.031,28.2572,47000.0
2010-08-04 09:40:00,38.7,38.7,38.33,38.6,47700.0,28.2353,28.2353,27.9653,28.1623,47700.0
2010-08-04 09:45:00,38.59,38.69,38.58,38.64,34400.0,28.155,28.228,28.1477,28.1915,34400.0
2010-08-04 09:50:00,38.64,38.8,38.56,38.6,75800.0,28.1915,28.3082,28.1331,28.1623,75800.0
2010-08-04 09:55:00,38.61,38.72,38.57,38.65,51100.0,28.1696,28.2499,28.1404,28.1988,51100.0
2010-08-04 10:00:00,38.69,39.05,38.69,38.81,81100.0,28.228,28.4906,28.228,28.3155,81100.0
2010-08-04 10:05:00,38.83,38.89,38.6,38.6,40600.0,28.3301,28.3739,28.1623,28.1623,40600.0
2010-08-04 10:10:00,38.6,38.6,38.41,38.59,75700.0,28.1623,28.1623,28.0237,28.155,75700.0
2010-08-04 10:15:00,38.58,38.6,38.25,38.25,72600.0,28.1477,28.1623,27.907,27.907,72600.0
2010-08-04 10:20:00,38.27,38.43,38.26,38.42,24200.0,27.9215,28.0383,27.9143,28.031,24200.0
2010-08-04 10:25:00,38.41,38.5,38.41,38.5,20200.0,28.0237,28.0894,28.0237,28.0894,20200.0
2010-08-04 10:30:00,38.52,38.56,38.39,38.46,70000.0,28.1039,28.1331,28.0091,28.0602,70000.0
2010-08-04 10:35:00,38.46,38.46,38.25,38.25,38100.0,28.0602,28.0602,27.907,27.907,38100.0
2010-08-04 10:40:00,38.25,38.53,38.25,38.51,87600.0,27.907,28.1112,27.907,28.0966,87600.0
2010-08-04 10:45:00,38.53,38.81,38.53,38.8,89500.0,28.1112,28.3155,28.1112,28.3082,89500.0
2010-08-04 10:50:00,38.79,38.83,38.62,38.62,32900.0,28.3009,28.3301,28.1769,28.1769,32900.0
2010-08-04 10:55:00,38.61,38.69,38.6,38.67,29300.0,28.1696,28.228,28.1623,28.2134,29300.0
2010-08-04 11:00:00,38.66,38.72,38.61,38.65,16300.0,28.2061,28.2499,28.1696,28.1988,16300.0
2010-08-04 11:05:00,38.66,38.8,38.66,38.77,15600.0,28.2061,28.3082,28.2061,28.2863,15600.0
2010-08-04 11:10:00,38.74,38.8,38.74,38.8,24700.0,28.2645,28.3082,28.2645,28.3082,24700.0
2010-08-04 11:15:00,38.8,38.84,38.74,38.76,36800.0,28.3082,28.3374,28.2645,28.279,36800.0
2010-08-04 11:20:00,38.75,38.78,38.63,38.65,29100.0,28.2718,28.2936,28.1842,28.1988,29100.0
2010-08-04 11:25:00,38.66,38.7,38.6,38.61,32100.0,28.2061,28.2353,28.1623,28.1696,32100.0
2010-08-04 11:30:00,38.61,38.64,38.54,38.58,25900.0,28.1696,28.1915,28.1185,28.1477,25900.0
2010-08-04 11:35:00,38.59,38.67,38.56,38.62,22400.0,28.155,28.2134,28.1331,28.1769,22400.0
2010-08-04 11:40:00,38.62,38.68,38.61,38.67,23100.0,28.1769,28.2207,28.1696,28.2134,23100.0
2010-08-04 11:45:00,38.68,38.7,38.64,38.67,22900.0,28.2207,28.2353,28.1915,28.2134,22900.0
2010-08-04 11:50:00,38.67,38.73,38.64,38.7,15700.0,28.2134,28.2572,28.1915,28.2353,15700.0
2010-08-04 11:55:00,38.71,38.71,38.59,38.6,22000.0,28.2426,28.2426,28.155,28.1623,22000.0
2010-08-04 12:00:00,38.6,38.69,38.54,38.67,51700.0,28.1623,28.228,28.1185,28.2134,51700.0
2010-08-04 12:05:00,38.67,38.69,38.64,38.65,11200.0,28.2134,28.228,28.1915,28.1988,11200.0
2010-08-04 12:10:00,38.65,38.86,38.65,38.86,42000.0,28.1988,28.352,28.1988,28.352,42000.0
2010-08-04 12:15:00,38.86,39.01,38.86,39.01,29300.0,28.352,28.4614,28.352,28.4614,29300.0
2010-08-04 12:20:00,39.0,39.05,38.99,39.04,43600.0,28.4541,28.4906,28.4469,28.4833,43600.0
2010-08-04 12:25:00,39.03,39.05,38.98,38.99,19500.0,28.476,28.4906,28.4396,28.4469,19500.0
2010-08-04 12:30:00,38.98,38.99,38.95,38.99,10600.0,28.4396,28.4469,28.4177,28.4469,10600.0
2010-08-04 12:35:00,38.97,39.01,38.93,38.96,28700.0,28.4323,28.4614,28.4031,28.425,28700.0
2010-08-04 12:40:00,38.93,38.94,38.87,38.88,7900.0,28.4031,28.4104,28.3593,28.3666,7900.0
2010-08-04 12:45:00,38.9,38.96,38.88,38.92,9500.0,28.3812,28.425,28.3666,28.3958,9500.0
2010-08-04 12:50:00,38.92,38.93,38.84,38.85,11800.0,28.3958,28.4031,28.3374,28.3447,11800.0
2010-08-04 12:55:00,38.86,38.91,38.86,38.87,19700.0,28.352,28.3885,28.352,28.3593,19700.0
2010-08-04 13:00:00,38.88,38.89,38.71,38.73,69800.0,28.3666,28.3739,28.2426,28.2572,69800.0
2010-08-04 13:05:00,38.72,38.74,38.67,38.7,16600.0,28.2499,28.2645,28.2134,28.2353,16600.0
2010-08-04 13:10:00,38.71,38.71,38.52,38.53,47100.0,28.2426,28.2426,28.1039,28.1112,47100.0
2010-08-04 13:15:00,38.54,38.55,38.48,38.51,23500.0,28.1185,28.1258,28.0748,28.0966,23500.0
2010-08-04 13:20:00,38.51,38.52,38.39,38.39,56100.0,28.0966,28.1039,28.0091,28.0091,56100.0
2010-08-04 13:25:00,38.36,38.45,38.35,38.41,24400.0,27.9872,28.0529,27.9799,28.0237,24400.0
2010-08-04 13:30:00,38.42,38.42,38.36,38.41,12700.0,28.031,28.031,27.9872,28.0237,12700.0
2010-08-04 13:35:00,38.42,38.51,38.4,38.51,14800.0,28.031,28.0966,28.0164,28.0966,14800.0
2010-08-04 13:40:00,38.51,38.53,38.46,38.48,10700.0,28.0966,28.1112,28.0602,28.0748,10700.0
2010-08-04 13:45:00,38.5,38.53,38.48,38.53,8400.0,28.0894,28.1112,28.0748,28.1112,8400.0
2010-08-04 13:50:00,38.52,38.56,38.49,38.52,25600.0,28.1039,28.1331,28.0821,28.1039,25600.0
2010-08-04 13:55:00,38.54,38.54,38.44,38.5,15100.0,28.1185,28.1185,28.0456,28.0894,15100.0
2010-08-04 14:00:00,38.5,38.65,38.47,38.58,32700.0,28.0894,28.1988,28.0675,28.1477,32700.0
2010-08-04 14:05:00,38.58,38.64,38.53,38.53,14800.0,28.1477,28.1915,28.1112,28.1112,14800.0
2010-08-04 14:10:00,38.54,38.61,38.54,38.56,15000.0,28.1185,28.1696,28.1185,28.1331,15000.0
2010-08-04 14:15:00,38.56,38.59,38.52,38.54,15500.0,28.1331,28.155,28.1039,28.1185,15500.0
2010-08-04 14:20:00,38.56,38.56,38.48,38.53,28700.0,28.1331,28.1331,28.0748,28.1112,28700.0
2010-08-04 14:25:00,38.54,38.58,38.49,38.57,11500.0,28.1185,28.1477,28.0821,28.1404,11500.0
2010-08-04 14:30:00,38.57,38.63,38.55,38.55,49000.0,28.1404,28.1842,28.1258,28.1258,49000.0
2010-08-04 14:35:00,38.56,38.57,38.46,38.48,25600.0,28.1331,28.1404,28.0602,28.0748,25600.0
2010-08-04 14:40:00,38.48,38.54,38.47,38.5,32300.0,28.0748,28.1185,28.0675,28.0894,32300.0
2010-08-04 14:45:00,38.49,38.52,38.45,38.5,27800.0,28.0821,28.1039,28.0529,28.0894,27800.0
2010-08-04 14:50:00,38.5,38.54,38.47,38.53,15100.0,28.0894,28.1185,28.0675,28.1112,15100.0
2010-08-04 14:55:00,38.54,38.54,38.46,38.51,22600.0,28.1185,28.1185,28.0602,28.0966,22600.0
2010-08-04 15:00:00,38.52,38.54,38.47,38.49,36800.0,28.1039,28.1185,28.0675,28.0821,36800.0
2010-08-04 15:05:00,38.49,38.51,38.44,38.47,48800.0,28.0821,28.0966,28.0456,28.0675,48800.0
2010-08-04 15:10:00,38.46,38.5,38.41,38.47,47500.0,28.0602,28.0894,28.0237,28.0675,47500.0
2010-08-04 15:15:00,38.48,38.52,38.44,38.5,100200.0,28.0748,28.1039,28.0456,28.0894,100200.0
2010-08-04 15:20:00,38.51,38.64,38.5,38.62,71000.0,28.0966,28.1915,28.0894,28.1769,71000.0
2010-08-04 15:25:00,38.63,38.75,38.61,38.74,60800.0,28.1842,28.2718,28.1696,28.2645,60800.0
2010-08-04 15:30:00,38.73,38.79,38.7,38.75,60600.0,28.2572,28.3009,28.2353,28.2718,60600.0
2010-08-04 15:35:00,38.76,38.8,38.69,38.72,85900.0,28.279,28.3082,28.228,28.2499,85900.0
2010-08-04 15:40:00,38.71,38.74,38.67,38.7,61100.0,28.2426,28.2645,28.2134,28.2353,61100.0
2010-08-04 15:45:00,38.69,38.73,38.66,38.71,98200.0,28.228,28.2572,28.2061,28.2426,98200.0
2010-08-04 15:50:00,38.72,38.75,38.66,38.72,102600.0,28.2499,28.2718,28.2061,28.2499,102600.0
2010-08-04 15:55:00,38.72,38.89,38.68,38.8,392200.0,28.2499,28.3739,28.2207,28.3082,392200.0
2010-08-05 09:30:00,38.67,38.67,37.75,38.15,158400.0,28.2134,28.2134,27.5422,27.834,158400.0
2010-08-05 09:35:00,38.16,39.18,38.15,38.85,270100.0,27.8413,28.5855,27.834,28.3447,270100.0
2010-08-05 09:40:00,38.84,39.4,38.72,39.37,168200.0,28.3374,28.746,28.2499,28.7241,168200.0
2010-08-05 09:45:00,39.32,39.55,39.16,39.43,166700.0,28.6876,28.8554,28.5709,28.7679,166700.0
2010-08-05 09:50:00,39.44,39.86,39.38,39.81,119800.0,28.7752,29.0816,28.7314,29.0451,119800.0
2010-08-05 09:55:00,39.8,39.85,39.71,39.76,109900.0,29.0378,29.0743,28.9722,29.0086,109900.0
2010-08-05 10:00:00,39.75,39.78,39.57,39.71,89400.0,29.0013,29.0232,28.87,28.9722,89400.0
2010-08-05 10:05:00,39.71,40.04,39.69,40.03,96000.0,28.9722,29.2129,28.9576,29.2056,96000.0
2010-08-05 10:10:00,40.04,40.16,39.8,40.07,99600.0,29.2129,29.3005,29.0378,29.2348,99600.0
2010-08-05 10:15:00,40.07,40.22,39.76,39.83,134900.0,29.2348,29.3443,29.0086,29.0597,134900.0
2010-08-05 10:20:00,39.78,39.8,39.69,39.76,31400.0,29.0232,29.0378,28.9576,29.0086,31400.0
2010-08-05 10:25:00,39.76,39.81,39.71,39.74,82400.0,29.0086,29.0451,28.9722,28.994,82400.0
2010-08-05 10:30:00,39.75,39.89,39.74,39.86,56600.0,29.0013,29.1035,28.994,29.0816,56600.0
2010-08-05 10:35:00,39.83,39.88,39.79,39.86,23400.0,29.0597,29.0962,29.0305,29.0816,23400.0
2010-08-05 10:40:00,39.87,40.16,39.83,40.09,56200.0,29.0889,29.3005,29.0597,29.2494,56200.0
2010-08-05 10:45:00,40.08,40.21,40.06,40.21,62400.0,29.2421,29.337,29.2275,29.337,62400.0
2010-08-05 10:50:00,40.2,40.31,40.19,40.21,62200.0,29.3297,29.4099,29.3224,29.337,62200.0
2010-08-05 10:55:00,40.21,40.21,40.01,40.02,42300.0,29.337,29.337,29.191,29.1983,42300.0
2010-08-05 11:00:00,40.02,40.03,39.85,39.89,49000.0,29.1983,29.2056,29.0743,29.1035,49000.0
2010-08-05 11:05:00,39.88,39.93,39.84,39.93,38100.0,29.0962,29.1327,29.067,29.1327,38100.0
2010-08-05 11:10:00,39.93,39.94,39.79,39.89,27800.0,29.1327,29.14,29.0305,29.1035,27800.0
2010-08-05 11:15:00,39.9,39.92,39.7,39.73,81600.0,29.1108,29.1254,28.9649,28.9868,81600.0
2010-08-05 11:20:00,39.73,39.76,39.61,39.69,48200.0,28.9868,29.0086,28.8992,28.9576,48200.0
2010-08-05 11:25:00,39.68,39.75,39.66,39.75,22400.0,28.9503,29.0013,28.9357,29.0013,22400.0
2010-08-05 11:30:00,39.74,39.75,39.57,39.61,26500.0,28.994,29.0013,28.87,28.8992,26500.0
2010-08-05 11:35:00,39.6,39.67,39.58,39.66,26600.0,28.8919,28.943,28.8773,28.9357,26600.0
2010-08-05 11:40:00,39.65,39.77,39.65,39.7,62700.0,28.9284,29.0159,28.9284,28.9649,62700.0
2010-08-05 11:45:00,39.71,39.75,39.62,39.65,14000.0,28.9722,29.0013,28.9065,28.9284,14000.0
2010-08-05 11:50:00,39.65,39.69,39.62,39.63,24900.0,28.9284,28.9576,28.9065,28.9138,24900.0
2010-08-05 11:55:00,39.64,39.65,39.54,39.57,36000.0,28.9211,28.9284,28.8481,28.87,36000.0
2010-08-05 12:00:00,39.57,39.63,39.56,39.59,34300.0,28.87,28.9138,28.8627,28.8846,34300.0
2010-08-05 12:05:00,39.6,39.62,39.43,39.44,40300.0,28.8919,28.9065,28.7679,28.7752,40300.0
2010-08-05 12:10:00,39.44,39.48,39.39,39.4,38100.0,28.7752,28.8044,28.7387,28.746,38100.0
2010-08-05 12:15:00,39.39,39.42,39.36,39.37,44400.0,28.7387,28.7606,28.7168,28.7241,44400.0
2010-08-05 12:20:00,39.4,39.4,39.31,39.32,26900.0,28.746,28.746,28.6803,28.6876,26900.0
2010-08-05 12:25:00,39.32,39.39,39.31,39.34,21600.0,28.6876,28.7387,28.6803,28.7022,21600.0
2010-08-05 12:30:00,39.36,39.37,39.12,39.15,83300.0,28.7168,28.7241,28.5417,28.5636,83300.0
2010-08-05 12:35:00,39.14,39.17,38.91,38.93,114300.0,28.5563,28.5782,28.3885,28.4031,114300.0
2010-08-05 12:40:00,38.93,38.98,38.88,38.98,69700.0,28.4031,28.4396,28.3666,28.4396,69700.0
2010-08-05 12:45:00,38.97,39.15,38.97,39.13,90600.0,28.4323,28.5636,28.4323,28.549,90600.0
2010-08-05 12:50:00,39.13,39.14,39.04,39.07,54100.0,28.549,28.5563,28.4833,28.5052,54100.0
2010-08-05 12:55:00,39.08,39.11,39.02,39.02,29100.0,28.5125,28.5344,28.4687,28.4687,29100.0
2010-08-05 13:00:00,39.02,39.14,39.02,39.1,22500.0,28.4687,28.5563,28.4687,28.5271,22500.0
2010-08-05 13:05:00,39.1,39.18,39.1,39.18,15400.0,28.5271,28.5855,28.5271,28.5855,15400.0
2010-08-05 13:10:00,39.17,39.18,39.1,39.12,24500.0,28.5782,28.5855,28.5271,28.5417,24500.0
2010-08-05 13:15:00,39.13,39.15,39.13,39.14,10000.0,28.549,28.5636,28.549,28.5563,10000.0
2010-08-05 13:20:00,39.14,39.26,39.14,39.22,23500.0,28.5563,28.6438,28.5563,28.6147,23500.0
2010-08-05 13:25:00,39.23,39.33,39.22,39.33,18400.0,28.622,28.6949,28.6147,28.6949,18400.0
2010-08-05 13:30:00,39.32,39.35,39.25,39.28,35000.0,28.6876,28.7095,28.6365,28.6584,35000.0
2010-08-05 13:35:00,39.28,39.32,39.22,39.28,69600.0,28.6584,28.6876,28.6147,28.6584,69600.0
2010-08-05 13:40:00,39.28,39.34,39.24,39.3,69000.0,28.6584,28.7022,28.6293,28.673,69000.0
2010-08-05 13:45:00,39.31,39.43,39.28,39.4,32400.0,28.6803,28.7679,28.6584,28.746,32400.0
2010-08-05 13:50:00,39.4,39.42,39.37,39.4,18300.0,28.746,28.7606,28.7241,28.746,18300.0
2010-08-05 13:55:00,39.4,39.49,39.39,39.49,42500.0,28.746,28.8117,28.7387,28.8117,42500.0
2010-08-05 14:00:00,39.49,39.5,39.41,39.44,22200.0,28.8117,28.8189,28.7533,28.7752,22200.0
2010-08-05 14:05:00,39.43,39.45,39.4,39.42,7600.0,28.7679,28.7825,28.746,28.7606,7600.0
2010-08-05 14:10:00,39.42,39.43,39.4,39.42,8500.0,28.7606,28.7679,28.746,28.7606,8500.0
2010-08-05 14:15:00,39.42,39.48,39.42,39.45,11600.0,28.7606,28.8044,28.7606,28.7825,11600.0
2010-08-05 14:20:00,39.45,39.51,39.42,39.47,23900.0,28.7825,28.8262,28.7606,28.7971,23900.0
2010-08-05 14:25:00,39.47,39.52,39.47,39.49,8600.0,28.7971,28.8335,28.7971,28.8117,8600.0
2010-08-05 14:30:00,39.49,39.52,39.48,39.51,24400.0,28.8117,28.8335,28.8044,28.8262,24400.0
2010-08-05 14:35:00,39.51,39.52,39.49,39.49,22300.0,28.8262,28.8335,28.8117,28.8117,22300.0
2010-08-05 14:40:00,39.5,39.56,39.49,39.5,14900.0,28.8189,28.8627,28.8117,28.8189,14900.0
2010-08-05 14:45:00,39.49,39.51,39.47,39.49,22300.0,28.8117,28.8262,28.7971,28.8117,22300.0
2010-08-05 14:50:00,39.49,39.5,39.45,39.48,35000.0,28.8117,28.8189,28.7825,28.8044,35000.0
2010-08-05 14:55:00,39.47,39.48,39.38,39.41,26400.0,28.7971,28.8044,28.7314,28.7533,26400.0
2010-08-05 15:00:00,39.41,39.52,39.4,39.51,13800.0,28.7533,28.8335,28.746,28.8262,13800.0
2010-08-05 15:05:00,39.5,39.52,39.49,39.51,15900.0,28.8189,28.8335,28.8117,28.8262,15900.0
2010-08-05 15:10:00,39.52,39.56,39.52,39.53,27000.0,28.8335,28.8627,28.8335,28.8408,27000.0
2010-08-05 15:15:00,39.54,39.56,39.53,39.56,16100.0,28.8481,28.8627,28.8408,28.8627,16100.0
2010-08-05 15:20:00,39.56,39.67,39.56,39.66,25900.0,28.8627,28.943,28.8627,28.9357,25900.0
2010-08-05 15:25:00,39.66,39.66,39.54,39.55,24700.0,28.9357,28.9357,28.8481,28.8554,24700.0
2010-08-05 15:30:00,39.56,39.57,39.51,39.54,30200.0,28.8627,28.87,28.8262,28.8481,30200.0
2010-08-05 15:35:00,39.54,39.59,39.53,39.56,26200.0,28.8481,28.8846,28.8408,28.8627,26200.0
2010-08-05 15:40:00,39.56,39.63,39.56,39.6,47200.0,28.8627,28.9138,28.8627,28.8919,47200.0
2010-08-05 15:45:00,39.58,39.6,39.5,39.5,51100.0,28.8773,28.8919,28.8189,28.8189,51100.0
2010-08-05 15:50:00,39.51,39.52,39.42,39.48,61600.0,28.8262,28.8335,28.7606,28.8044,61600.0
2010-08-05 15:55:00,39.48,39.6,39.48,39.55,201500.0,28.8044,28.8919,28.8044,28.8554,201500.0
2010-08-06 09:30:00,38.64,38.74,38.21,38.6,60400.0,28.1915,28.2645,27.8778,28.1623,60400.0
2010-08-06 09:35:00,38.63,38.71,38.49,38.5,159900.0,28.1842,28.2426,28.0821,28.0894,159900.0
2010-08-06 09:40:00,38.53,38.84,38.52,38.75,171300.0,28.1112,28.3374,28.1039,28.2718,171300.0
2010-08-06 09:45:00,38.74,38.82,38.53,38.54,70500.0,28.2645,28.3228,28.1112,28.1185,70500.0
2010-08-06 09:50:00,38.54,38.72,38.5,38.68,79500.0,28.1185,28.2499,28.0894,28.2207,79500.0
2010-08-06 09:55:00,38.67,38.93,38.65,38.93,70700.0,28.2134,28.4031,28.1988,28.4031,70700.0
2010-08-06 10:00:00,38.93,38.96,38.77,38.79,52900.0,28.4031,28.425,28.2863,28.3009,52900.0
2010-08-06 10:05:00,38.79,38.87,38.64,38.74,31400.0,28.3009,28.3593,28.1915,28.2645,31400.0
2010-08-06 10:10:00,38.74,38.8,38.66,38.68,28100.0,28.2645,28.3082,28.2061,28.2207,28100.0
2010-08-06 10:15:00,38.69,38.82,38.69,38.8,32500.0,28.228,28.3228,28.228,28.3082,32500.0
2010-08-06 10:20:00,38.78,38.78,38.59,38.66,25400.0,28.2936,28.2936,28.155,28.2061,25400.0
2010-08-06 10:25:00,38.66,38.67,38.5,38.55,17700.0,28.2061,28.2134,28.0894,28.1258,17700.0
2010-08-06 10:30:00,38.56,38.74,38.54,38.69,42700.0,28.1331,28.2645,28.1185,28.228,42700.0
2010-08-06 10:35:00,38.69,38.7,38.5,38.53,39900.0,28.228,28.2353,28.0894,28.1112,39900.0
2010-08-06 10:40:00,38.53,38.59,38.47,38.52,73200.0,28.1112,28.155,28.0675,28.1039,73200.0
2010-08-06 10:45:00,38.52,38.53,38.23,38.24,129300.0,28.1039,28.1112,27.8924,27.8997,129300.0
2010-08-06 10:50:00,38.25,38.29,38.08,38.23,101800.0,27.907,27.9361,27.7829,27.8924,101800.0
2010-08-06 10:55:00,38.22,38.23,37.99,38.1,102700.0,27.8851,27.8924,27.7173,27.7975,102700.0
2010-08-06 11:00:00,38.1,38.38,38.04,38.36,72800.0,27.7975,28.0018,27.7537,27.9872,72800.0
2010-08-06 11:05:00,38.36,38.45,38.22,38.42,53200.0,27.9872,28.0529,27.8851,28.031,53200.0
2010-08-06 11:10:00,38.39,38.5,38.38,38.49,29600.0,28.0091,28.0894,28.0018,28.0821,29600.0
2010-08-06 11:15:00,38.47,38.63,38.46,38.5,22100.0,28.0675,28.1842,28.0602,28.0894,22100.0
2010-08-06 11:20:00,38.5,38.63,38.5,38.59,19000.0,28.0894,28.1842,28.0894,28.155,19000.0
2010-08-06 11:25:00,38.59,38.65,38.54,38.65,29900.0,28.155,28.1988,28.1185,28.1988,29900.0
2010-08-06 11:30:00,38.64,38.67,38.57,38.66,20500.0,28.1915,28.2134,28.1404,28.2061,20500.0
2010-08-06 11:35:00,38.66,38.75,38.61,38.66,15900.0,28.2061,28.2718,28.1696,28.2061,15900.0
2010-08-06 11:40:00,38.65,38.7,38.58,38.7,15600.0,28.1988,28.2353,28.1477,28.2353,15600.0
2010-08-06 11:45:00,38.7,38.79,38.66,38.78,15700.0,28.2353,28.3009,28.2061,28.2936,15700.0
2010-08-06 11:50:00,38.78,38.8,38.69,38.72,9900.0,28.2936,28.3082,28.228,28.2499,9900.0
2010-08-06 11:55:00,38.71,38.72,38.58,38.61,12100.0,28.2426,28.2499,28.1477,28.1696,12100.0
2010-08-06 12:00:00,38.59,38.64,38.55,38.58,12400.0,28.155,28.1915,28.1258,28.1477,12400.0
2010-08-06 12:05:00,38.6,38.62,38.55,38.59,9900.0,28.1623,28.1769,28.1258,28.155,9900.0
2010-08-06 12:10:00,38.59,38.59,38.47,38.54,15300.0,28.155,28.155,28.0675,28.1185,15300.0
2010-08-06 12:15:00,38.54,38.58,38.5,38.57,8200.0,28.1185,28.1477,28.0894,28.1404,8200.0
2010-08-06 12:20:00,38.58,38.58,38.51,38.51,10000.0,28.1477,28.1477,28.0966,28.0966,10000.0
2010-08-06 12:25:00,38.52,38.52,38.38,38.38,13400.0,28.1039,28.1039,28.0018,28.0018,13400.0
2010-08-06 12:30:00,38.39,38.39,38.3,38.31,18300.0,28.0091,28.0091,27.9434,27.9507,18300.0
2010-08-06 12:35:00,38.31,38.38,38.29,38.37,21500.0,27.9507,28.0018,27.9361,27.9945,21500.0
2010-08-06 12:40:00,38.37,38.41,38.32,38.36,12700.0,27.9945,28.0237,27.958,27.9872,12700.0
2010-08-06 12:45:00,38.37,38.39,38.35,38.38,7800.0,27.9945,28.0091,27.9799,28.0018,7800.0
2010-08-06 12:50:00,38.39,38.4,38.34,38.35,10600.0,28.0091,28.0164,27.9726,27.9799,10600.0
2010-08-06 12:55:00,38.34,38.34,38.19,38.21,29100.0,27.9726,27.9726,27.8632,27.8778,29100.0
2010-08-06 13:00:00,38.21,38.27,38.2,38.21,27200.0,27.8778,27.9215,27.8705,27.8778,27200.0
2010-08-06 13:05:00,38.21,38.23,38.15,38.18,17500.0,27.8778,27.8924,27.834,27.8559,17500.0
2010-08-06 13:10:00,38.16,38.18,38.04,38.06,19000.0,27.8413,27.8559,27.7537,27.7683,19000.0
2010-08-06 13:15:00,38.07,38.09,38.04,38.08,32500.0,27.7756,27.7902,27.7537,27.7829,32500.0
2010-08-06 13:20:00,38.08,38.14,38.05,38.07,24700.0,27.7829,27.8267,27.761,27.7756,24700.0
2010-08-06 13:25:00,38.07,38.08,38.01,38.06,37800.0,27.7756,27.7829,27.7319,27.7683,37800.0
2010-08-06 13:30:00,38.05,38.09,38.02,38.03,30400.0,27.761,27.7902,27.7391,27.7464,30400.0
2010-08-06 13:35:00,38.02,38.04,37.95,37.96,40200.0,27.7391,27.7537,27.6881,27.6954,40200.0
2010-08-06 13:40:00,37.96,38.0,37.94,37.98,21300.0,27.6954,27.7246,27.6808,27.71,21300.0
2010-08-06 13:45:00,37.98,38.16,37.98,38.12,31400.0,27.71,27.8413,27.71,27.8121,31400.0
2010-08-06 13:50:00,38.11,38.14,38.04,38.06,15800.0,27.8048,27.8267,27.7537,27.7683,15800.0
2010-08-06 13:55:00,38.07,38.1,38.04,38.05,14800.0,27.7756,27.7975,27.7537,27.761,14800.0
2010-08-06 14:00:00,38.06,38.11,37.99,38.08,29300.0,27.7683,27.8048,27.7173,27.7829,29300.0
2010-08-06 14:05:00,38.11,38.16,38.08,38.15,15700.0,27.8048,27.8413,27.7829,27.834,15700.0
2010-08-06 14:10:00,38.16,38.23,38.15,38.22,27200.0,27.8413,27.8924,27.834,27.8851,27200.0
2010-08-06 14:15:00,38.22,38.32,38.21,38.26,42300.0,27.8851,27.958,27.8778,27.9143,42300.0
2010-08-06 14:20:00,38.27,38.32,38.25,38.29,12700.0,27.9215,27.958,27.907,27.9361,12700.0
2010-08-06 14:25:00,38.29,38.36,38.29,38.35,14000.0,27.9361,27.9872,27.9361,27.9799,14000.0
2010-08-06 14:30:00,38.35,38.41,38.34,38.35,44000.0,27.9799,28.0237,27.9726,27.9799,44000.0
2010-08-06 14:35:00,38.35,38.38,38.3,38.37,18800.0,27.9799,28.0018,27.9434,27.9945,18800.0
2010-08-06 14:40:00,38.36,38.42,38.35,38.42,14100.0,27.9872,28.031,27.9799,28.031,14100.0
2010-08-06 14:45:00,38.42,38.61,38.39,38.47,46000.0,28.031,28.1696,28.0091,28.0675,46000.0
2010-08-06 14:50:00,38.47,38.66,38.47,38.58,41800.0,28.0675,28.2061,28.0675,28.1477,41800.0
2010-08-06 14:55:00,38.59,38.68,38.52,38.58,42400.0,28.155,28.2207,28.1039,28.1477,42400.0
2010-08-06 15:00:00,38.58,38.68,38.56,38.57,52800.0,28.1477,28.2207,28.1331,28.1404,52800.0
2010-08-06 15:05:00,38.57,38.71,38.57,38.69,37800.0,28.1404,28.2426,28.1404,28.228,37800.0
2010-08-06 15:10:00,38.69,38.77,38.58,38.61,43200.0,28.228,28.2863,28.1477,28.1696,43200.0
2010-08-06 15:15:00,38.64,38.76,38.61,38.74,26300.0,28.1915,28.279,28.1696,28.2645,26300.0
2010-08-06 15:20:00,38.75,38.8,38.73,38.8,34900.0,28.2718,28.3082,28.2572,28.3082,34900.0
2010-08-06 15:25:00,38.82,38.92,38.78,38.82,40800.0,28.3228,28.3958,28.2936,28.3228,40800.0
2010-08-06 15:30:00,38.83,38.85,38.71,38.79,37500.0,28.3301,28.3447,28.2426,28.3009,37500.0
2010-08-06 15:35:00,38.83,38.95,38.8,38.95,76700.0,28.3301,28.4177,28.3082,28.4177,76700.0
2010-08-06 15:40:00,38.95,39.05,38.91,38.99,74300.0,28.4177,28.4906,28.3885,28.4469,74300.0
2010-08-06 15:45:00,39.0,39.05,38.92,39.0,72800.0,28.4541,28.4906,28.3958,28.4541,72800.0
2010-08-06 15:50:00,39.02,39.19,38.87,38.91,169600.0,28.4687,28.5928,28.3593,28.3885,169600.0
2010-08-06 15:55:00,38.92,39.01,38.91,38.98,138600.0,28.3958,28.4614,28.3885,28.4396,138600.0
2010-08-09 09:30:00,39.17,39.65,39.17,39.65,43400.0,28.5782,28.9284,28.5782,28.9284,43400.0
2010-08-09 09:35:00,39.65,39.68,39.39,39.66,44000.0,28.9284,28.9503,28.7387,28.9357,44000.0
2010-08-09 09:40:00,39.67,39.79,39.62,39.7,33100.0,28.943,29.0305,28.9065,28.9649,33100.0
2010-08-09 09:45:00,39.71,39.71,39.42,39.45,27800.0,28.9722,28.9722,28.7606,28.7825,27800.0
2010-08-09 09:50:00,39.41,39.61,39.39,39.58,23600.0,28.7533,28.8992,28.7387,28.8773,23600.0
2010-08-09 09:55:00,39.56,39.56,39.37,39.48,39400.0,28.8627,28.8627,28.7241,28.8044,39400.0
2010-08-09 10:00:00,39.48,39.61,39.48,39.53,19300.0,28.8044,28.8992,28.8044,28.8408,19300.0
2010-08-09 10:05:00,39.54,39.61,39.52,39.61,13600.0,28.8481,28.8992,28.8335,28.8992,13600.0
2010-08-09 10:10:00,39.64,39.82,39.64,39.82,25000.0,28.9211,29.0524,28.9211,29.0524,25000.0
2010-08-09 10:15:00,39.8,39.92,39.8,39.87,27300.0,29.0378,29.1254,29.0378,29.0889,27300.0
2010-08-09 10:20:00,39.88,39.94,39.79,39.79,58600.0,29.0962,29.14,29.0305,29.0305,58600.0
2010-08-09 10:25:00,39.78,39.78,39.62,39.67,41500.0,29.0232,29.0232,28.9065,28.943,41500.0
2010-08-09 10:30:00,39.66,39.74,39.65,39.72,17200.0,28.9357,28.994,28.9284,28.9795,17200.0
2010-08-09 10:35:00,39.72,39.82,39.72,39.76,17700.0,28.9795,29.0524,28.9795,29.0086,17700.0
2010-08-09 10:40:00,39.76,39.76,39.66,39.66,30300.0,29.0086,29.0086,28.9357,28.9357,30300.0
2010-08-09 10:45:00,39.67,39.68,39.63,39.64,10000.0,28.943,28.9503,28.9138,28.9211,10000.0
2010-08-09 10:50:00,39.64,39.76,39.64,39.76,12900.0,28.9211,29.0086,28.9211,29.0086,12900.0
2010-08-09 10:55:00,39.77,39.96,39.71,39.93,25000.0,29.0159,29.1546,28.9722,29.1327,25000.0
2010-08-09 11:00:00,39.94,39.97,39.85,39.85,20900.0,29.14,29.1619,29.0743,29.0743,20900.0
2010-08-09 11:05:00,39.86,39.88,39.79,39.81,14600.0,29.0816,29.0962,29.0305,29.0451,14600.0
2010-08-09 11:10:00,39.84,39.89,39.83,39.89,14700.0,29.067,29.1035,29.0597,29.1035,14700.0
2010-08-09 11:15:00,39.9,39.91,39.87,39.9,15200.0,29.1108,29.1181,29.0889,29.1108,15200.0
2010-08-09 11:20:00,39.9,39.98,39.89,39.96,16500.0,29.1108,29.1692,29.1035,29.1546,16500.0
2010-08-09 11:25:00,39.96,40.14,39.94,40.14,84600.0,29.1546,29.2859,29.14,29.2859,84600.0
2010-08-09 11:30:00,40.13,40.15,40.09,40.13,54800.0,29.2786,29.2932,29.2494,29.2786,54800.0
2010-08-09 11:35:00,40.13,40.17,40.05,40.07,40400.0,29.2786,29.3078,29.2202,29.2348,40400.0
2010-08-09 11:40:00,40.08,40.08,39.94,39.94,42100.0,29.2421,29.2421,29.14,29.14,42100.0
2010-08-09 11:45:00,39.94,40.02,39.93,39.99,14500.0,29.14,29.1983,29.1327,29.1764,14500.0
2010-08-09 11:50:00,39.99,40.0,39.82,39.84,15600.0,29.1764,29.1837,29.0524,29.067,15600.0
2010-08-09 11:55:00,39.84,39.86,39.81,39.83,7800.0,29.067,29.0816,29.0451,29.0597,7800.0
2010-08-09 12:00:00,39.83,39.92,39.82,39.9,11200.0,29.0597,29.1254,29.0524,29.1108,11200.0
2010-08-09 12:05:00,39.91,39.93,39.74,39.77,26100.0,29.1181,29.1327,28.994,29.0159,26100.0
2010-08-09 12:10:00,39.77,39.83,39.7,39.74,31400.0,29.0159,29.0597,28.9649,28.994,31400.0
2010-08-09 12:15:00,39.75,39.83,39.74,39.79,12700.0,29.0013,29.0597,28.994,29.0305,12700.0
2010-08-09 12:20:00,39.78,39.82,39.73,39.76,51000.0,29.0232,29.0524,28.9868,29.0086,51000.0
2010-08-09 12:25:00,39.75,39.75,39.7,39.72,6200.0,29.0013,29.0013,28.9649,28.9795,6200.0
2010-08-09 12:30:00,39.75,39.75,39.7,39.75,9100.0,29.0013,29.0013,28.9649,29.0013,9100.0
2010-08-09 12:35:00,39.75,39.75,39.72,39.72,12800.0,29.0013,29.0013,28.9795,28.9795,12800.0
2010-08-09 12:40:00,39.72,39.74,39.68,39.7,22300.0,28.9795,28.994,28.9503,28.9649,22300.0
2010-08-09 12:45:00,39.69,39.74,39.69,39.7,20100.0,28.9576,28.994,28.9576,28.9649,20100.0
2010-08-09 12:50:00,39.71,39.74,39.67,39.69,11300.0,28.9722,28.994,28.943,28.9576,11300.0
2010-08-09 12:55:00,39.7,39.7,39.61,39.62,12800.0,28.9649,28.9649,28.8992,28.9065,12800.0
2010-08-09 13:00:00,39.63,39.65,39.56,39.56,20700.0,28.9138,28.9284,28.8627,28.8627,20700.0
2010-08-09 13:05:00,39.57,39.57,39.5,39.5,23100.0,28.87,28.87,28.8189,28.8189,23100.0
2010-08-09 13:10:00,39.51,39.54,39.45,39.47,41300.0,28.8262,28.8481,28.7825,28.7971,41300.0
2010-08-09 13:15:00,39.48,39.67,39.48,39.65,25800.0,28.8044,28.943,28.8044,28.9284,25800.0
2010-08-09 13:20:00,39.68,39.68,39.57,39.58,10500.0,28.9503,28.9503,28.87,28.8773,10500.0
2010-08-09 13:25:00,39.59,39.61,39.56,39.56,7800.0,28.8846,28.8992,28.8627,28.8627,7800.0
2010-08-09 13:30:00,39.57,39.64,39.53,39.64,10500.0,28.87,28.9211,28.8408,28.9211,10500.0
2010-08-09 13:35:00,39.64,39.67,39.62,39.63,17600.0,28.9211,28.943,28.9065,28.9138,17600.0
2010-08-09 13:40:00,39.63,39.63,39.53,39.55,29900.0,28.9138,28.9138,28.8408,28.8554,29900.0
2010-08-09 13:45:00,39.55,39.59,39.42,39.46,30300.0,28.8554,28.8846,28.7606,28.7898,30300.0
2010-08-09 13:50:00,39.46,39.57,39.44,39.57,46400.0,28.7898,28.87,28.7752,28.87,46400.0
2010-08-09 13:55:00,39.58,39.61,39.52,39.52,10300.0,28.8773,28.8992,28.8335,28.8335,10300.0
2010-08-09 14:00:00,39.53,39.57,39.48,39.49,31000.0,28.8408,28.87,28.8044,28.8117,31000.0
2010-08-09 14:05:00,39.5,39.5,39.47,39.5,18000.0,28.8189,28.8189,28.7971,28.8189,18000.0
2010-08-09 14:10:00,39.5,39.5,39.46,39.5,7300.0,28.8189,28.8189,28.7898,28.8189,7300.0
2010-08-09 14:15:00,39.5,39.5,39.4,39.45,37800.0,28.8189,28.8189,28.746,28.7825,37800.0
2010-08-09 14:20:00,39.46,39.56,39.46,39.56,9300.0,28.7898,28.8627,28.7898,28.8627,9300.0
2010-08-09 14:25:00,39.57,39.59,39.53,39.54,7300.0,28.87,28.8846,28.8408,28.8481,7300.0
2010-08-09 14:30:00,39.54,39.58,39.47,39.49,40800.0,28.8481,28.8773,28.7971,28.8117,40800.0
2010-08-09 14:35:00,39.5,39.5,39.45,39.49,11900.0,28.8189,28.8189,28.7825,28.8117,11900.0
2010-08-09 14:40:00,39.5,39.51,39.49,39.49,29200.0,28.8189,28.8262,28.8117,28.8117,29200.0
2010-08-09 14:45:00,39.5,39.58,39.49,39.56,33400.0,28.8189,28.8773,28.8117,28.8627,33400.0
2010-08-09 14:50:00,39.55,39.61,39.54,39.61,15000.0,28.8554,28.8992,28.8481,28.8992,15000.0
2010-08-09 14:55:00,39.61,39.67,39.61,39.66,8400.0,28.8992,28.943,28.8992,28.9357,8400.0
2010-08-09 15:00:00,39.65,39.66,39.59,39.59,17000.0,28.9284,28.9357,28.8846,28.8846,17000.0
2010-08-09 15:05:00,39.59,39.63,39.55,39.57,21300.0,28.8846,28.9138,28.8554,28.87,21300.0
2010-08-09 15:10:00,39.57,39.59,39.51,39.52,16900.0,28.87,28.8846,28.8262,28.8335,16900.0
2010-08-09 15:15:00,39.52,39.55,39.49,39.53,17400.0,28.8335,28.8554,28.8117,28.8408,17400.0
2010-08-09 15:20:00,39.52,39.56,39.51,39.53,16900.0,28.8335,28.8627,28.8262,28.8408,16900.0
2010-08-09 15:25:00,39.52,39.57,39.49,39.49,52100.0,28.8335,28.87,28.8117,28.8117,52100.0
2010-08-09 15:30:00,39.49,39.5,39.39,39.41,66800.0,28.8117,28.8189,28.7387,28.7533,66800.0
2010-08-09 15:35:00,39.42,39.49,39.42,39.49,21100.0,28.7606,28.8117,28.7606,28.8117,21100.0
2010-08-09 15:40:00,39.49,39.57,39.47,39.51,41900.0,28.8117,28.87,28.7971,28.8262,41900.0
2010-08-09 15:45:00,39.51,39.61,39.51,39.55,47500.0,28.8262,28.8992,28.8262,28.8554,47500.0
2010-08-09 15:50:00,39.55,39.59,39.49,39.56,40300.0,28.8554,28.8846,28.8117,28.8627,40300.0
2010-08-09 15:55:00,39.56,39.59,39.45,39.5,201500.0,28.8627,28.8846,28.7825,28.8189,201500.0
2010-08-10 09:30:00,38.82,39.17,38.76,39.03,27400.0,28.3228,28.5782,28.279,28.476,27400.0
2010-08-10 09:35:00,39.01,39.09,38.69,38.76,44000.0,28.4614,28.5198,28.228,28.279,44000.0
2010-08-10 09:40:00,38.75,38.75,38.5,38.62,33700.0,28.2718,28.2718,28.0894,28.1769,33700.0
2010-08-10 09:45:00,38.61,38.75,38.43,38.69,24400.0,28.1696,28.2718,28.0383,28.228,24400.0
2010-08-10 09:50:00,38.69,38.69,38.59,38.63,46500.0,28.228,28.228,28.155,28.1842,46500.0
2010-08-10 09:55:00,38.61,38.67,38.5,38.66,23700.0,28.1696,28.2134,28.0894,28.2061,23700.0
2010-08-10 10:00:00,38.66,38.72,38.58,38.63,21800.0,28.2061,28.2499,28.1477,28.1842,21800.0
2010-08-10 10:05:00,38.64,38.75,38.57,38.7,39500.0,28.1915,28.2718,28.1404,28.2353,39500.0
2010-08-10 10:10:00,38.69,38.78,38.67,38.76,17700.0,28.228,28.2936,28.2134,28.279,17700.0
2010-08-10 10:15:00,38.75,38.75,38.56,38.6,35600.0,28.2718,28.2718,28.1331,28.1623,35600.0
2010-08-10 10:20:00,38.63,38.73,38.63,38.73,11800.0,28.1842,28.2572,28.1842,28.2572,11800.0
2010-08-10 10:25:00,38.71,38.82,38.69,38.73,18500.0,28.2426,28.3228,28.228,28.2572,18500.0
2010-08-10 10:30:00,38.73,38.76,38.58,38.59,21600.0,28.2572,28.279,28.1477,28.155,21600.0
2010-08-10 10:35:00,38.62,38.63,38.52,38.55,15200.0,28.1769,28.1842,28.1039,28.1258,15200.0
2010-08-10 10:40:00,38.54,38.65,38.52,38.62,23200.0,28.1185,28.1988,28.1039,28.1769,23200.0
2010-08-10 10:45:00,38.62,38.63,38.52,38.52,12800.0,28.1769,28.1842,28.1039,28.1039,12800.0
2010-08-10 10:50:00,38.53,38.55,38.5,38.51,15700.0,28.1112,28.1258,28.0894,28.0966,15700.0
2010-08-10 10:55:00,38.51,38.58,38.46,38.53,19000.0,28.0966,28.1477,28.0602,28.1112,19000.0
2010-08-10 11:00:00,38.54,38.62,38.52,38.6,16200.0,28.1185,28.1769,28.1039,28.1623,16200.0
2010-08-10 11:05:00,38.62,38.65,38.58,38.65,8700.0,28.1769,28.1988,28.1477,28.1988,8700.0
2010-08-10 11:10:00,38.66,38.69,38.61,38.62,21900.0,28.2061,28.228,28.1696,28.1769,21900.0
2010-08-10 11:15:00,38.62,38.65,38.55,38.56,13100.0,28.1769,28.1988,28.1258,28.1331,13100.0
2010-08-10 11:20:00,38.57,38.61,38.51,38.53,12600.0,28.1404,28.1696,28.0966,28.1112,12600.0
2010-08-10 11:25:00,38.54,38.58,38.52,38.55,13500.0,28.1185,28.1477,28.1039,28.1258,13500.0
2010-08-10 11:30:00,38.56,38.62,38.54,38.56,12600.0,28.1331,28.1769,28.1185,28.1331,12600.0
2010-08-10 11:35:00,38.57,38.67,38.57,38.65,12200.0,28.1404,28.2134,28.1404,28.1988,12200.0
2010-08-10 11:40:00,38.62,38.66,38.59,38.65,9100.0,28.1769,28.2061,28.155,28.1988,9100.0
2010-08-10 11:45:00,38.66,38.68,38.59,38.64,16900.0,28.2061,28.2207,28.155,28.1915,16900.0
2010-08-10 11:50:00,38.64,38.64,38.57,38.58,7800.0,28.1915,28.1915,28.1404,28.1477,7800.0
2010-08-10 11:55:00,38.59,38.63,38.59,38.61,4100.0,28.155,28.1842,28.155,28.1696,4100.0
2010-08-10 12:00:00,38.61,38.66,38.55,38.66,12900.0,28.1696,28.2061,28.1258,28.2061,12900.0
2010-08-10 12:05:00,38.66,38.69,38.64,38.68,5600.0,28.2061,28.228,28.1915,28.2207,5600.0
2010-08-10 12:10:00,38.7,38.71,38.61,38.61,12200.0,28.2353,28.2426,28.1696,28.1696,12200.0
2010-08-10 12:15:00,38.6,38.62,38.58,38.58,3200.0,28.1623,28.1769,28.1477,28.1477,3200.0
2010-08-10 12:20:00,38.59,38.62,38.55,38.61,9600.0,28.155,28.1769,28.1258,28.1696,9600.0
2010-08-10 12:25:00,38.61,38.61,38.57,38.57,3900.0,28.1696,28.1696,28.1404,28.1404,3900.0
2010-08-10 12:30:00,38.56,38.56,38.47,38.48,13500.0,28.1331,28.1331,28.0675,28.0748,13500.0
2010-08-10 12:35:00,38.48,38.49,38.47,38.49,4300.0,28.0748,28.0821,28.0675,28.0821,4300.0
2010-08-10 12:40:00,38.49,38.53,38.46,38.51,9100.0,28.0821,28.1112,28.0602,28.0966,9100.0
2010-08-10 12:45:00,38.51,38.56,38.5,38.54,5900.0,28.0966,28.1331,28.0894,28.1185,5900.0
2010-08-10 12:50:00,38.55,38.55,38.48,38.48,8800.0,28.1258,28.1258,28.0748,28.0748,8800.0
2010-08-10 12:55:00,38.48,38.48,38.42,38.43,12000.0,28.0748,28.0748,28.031,28.0383,12000.0
2010-08-10 13:00:00,38.44,38.48,38.43,38.47,7000.0,28.0456,28.0748,28.0383,28.0675,7000.0
2010-08-10 13:05:00,38.47,38.47,38.42,38.44,11900.0,28.0675,28.0675,28.031,28.0456,11900.0
2010-08-10 13:10:00,38.44,38.45,38.4,38.4,9600.0,28.0456,28.0529,28.0164,28.0164,9600.0
2010-08-10 13:15:00,38.4,38.4,38.37,38.37,6000.0,28.0164,28.0164,27.9945,27.9945,6000.0
2010-08-10 13:20:00,38.37,38.37,38.28,38.31,10000.0,27.9945,27.9945,27.9288,27.9507,10000.0
2010-08-10 13:25:00,38.33,38.35,38.31,38.31,13300.0,27.9653,27.9799,27.9507,27.9507,13300.0
2010-08-10 13:30:00,38.31,38.32,38.26,38.26,15500.0,27.9507,27.958,27.9143,27.9143,15500.0
2010-08-10 13:35:00,38.26,38.28,38.24,38.26,11400.0,27.9143,27.9288,27.8997,27.9143,11400.0
2010-08-10 13:40:00,38.27,38.4,38.27,38.32,22400.0,27.9215,28.0164,27.9215,27.958,22400.0
2010-08-10 13:45:00,38.32,38.35,38.25,38.26,23900.0,27.958,27.9799,27.907,27.9143,23900.0
2010-08-10 13:50:00,38.27,38.27,38.21,38.23,13100.0,27.9215,27.9215,27.8778,27.8924,13100.0
2010-08-10 13:55:00,38.24,38.31,38.2,38.3,15600.0,27.8997,27.9507,27.8705,27.9434,15600.0
2010-08-10 14:00:00,38.31,38.4,38.31,38.4,7500.0,27.9507,28.0164,27.9507,28.0164,7500.0
2010-08-10 14:05:00,38.41,38.46,38.39,38.43,11900.0,28.0237,28.0602,28.0091,28.0383,11900.0
2010-08-10 14:10:00,38.43,38.44,38.18,38.41,38100.0,28.0383,28.0456,27.8559,28.0237,38100.0
2010-08-10 14:15:00,38.42,38.75,38.42,38.52,52800.0,28.031,28.2718,28.031,28.1039,52800.0
2010-08-10 14:20:00,38.54,38.69,38.52,38.59,42200.0,28.1185,28.228,28.1039,28.155,42200.0
2010-08-10 14:25:00,38.59,38.63,38.41,38.63,44600.0,28.155,28.1842,28.0237,28.1842,44600.0
2010-08-10 14:30:00,38.65,38.9,38.65,38.8,56500.0,28.1988,28.3812,28.1988,28.3082,56500.0
2010-08-10 14:35:00,38.78,38.91,38.71,38.81,32800.0,28.2936,28.3885,28.2426,28.3155,32800.0
2010-08-10 14:40:00,38.8,38.97,38.74,38.88,43200.0,28.3082,28.4323,28.2645,28.3666,43200.0
2010-08-10 14:45:00,38.9,38.99,38.89,38.94,26300.0,28.3812,28.4469,28.3739,28.4104,26300.0
2010-08-10 14:50:00,38.95,38.97,38.85,38.97,22500.0,28.4177,28.4323,28.3447,28.4323,22500.0
2010-08-10 14:55:00,38.95,39.03,38.91,38.92,29400.0,28.4177,28.476,28.3885,28.3958,29400.0
2010-08-10 15:00:00,38.9,39.02,38.88,39.01,15000.0,28.3812,28.4687,28.3666,28.4614,15000.0
2010-08-10 15:05:00,39.01,39.03,38.92,39.02,16800.0,28.4614,28.476,28.3958,28.4687,16800.0
2010-08-10 15:10:00,39.02,39.03,38.71,38.74,57000.0,28.4687,28.476,28.2426,28.2645,57000.0
2010-08-10 15:15:00,38.73,38.78,38.62,38.71,29300.0,28.2572,28.2936,28.1769,28.2426,29300.0
2010-08-10 15:20:00,38.7,38.71,38.59,38.71,27800.0,28.2353,28.2426,28.155,28.2426,27800.0
2010-08-10 15:25:00,38.72,38.77,38.62,38.77,36500.0,28.2499,28.2863,28.1769,28.2863,36500.0
2010-08-10 15:30:00,38.78,38.87,38.69,38.84,40600.0,28.2936,28.3593,28.228,28.3374,40600.0
2010-08-10 15:35:00,38.83,38.94,38.77,38.87,35800.0,28.3301,28.4104,28.2863,28.3593,35800.0
2010-08-10 15:40:00,38.87,39.01,38.85,38.96,57200.0,28.3593,28.4614,28.3447,28.425,57200.0
2010-08-10 15:45:00,38.96,39.05,38.96,38.97,77400.0,28.425,28.4906,28.425,28.4323,77400.0
2010-08-10 15:50:00,38.98,38.99,38.82,38.96,72600.0,28.4396,28.4469,28.3228,28.425,72600.0
2010-08-10 15:55:00,38.96,38.96,38.78,38.81,173200.0,28.425,28.425,28.2936,28.3155,173200.0
2010-08-11 09:30:00,37.89,38.06,37.64,37.69,57700.0,27.6443,27.7683,27.4619,27.4984,57700.0
2010-08-11 09:35:00,37.7,37.92,37.67,37.89,45300.0,27.5057,27.6662,27.4838,27.6443,45300.0
2010-08-11 09:40:00,37.88,38.24,37.86,38.21,35700.0,27.637,27.8997,27.6224,27.8778,35700.0
2010-08-11 09:45:00,38.19,38.41,37.99,38.4,36200.0,27.8632,28.0237,27.7173,28.0164,36200.0
2010-08-11 09:50:00,38.39,38.4,38.18,38.23,42000.0,28.0091,28.0164,27.8559,27.8924,42000.0
2010-08-11 09:55:00,38.22,38.22,38.0,38.15,31100.0,27.8851,27.8851,27.7246,27.834,31100.0
2010-08-11 10:00:00,38.13,38.22,38.07,38.2,34400.0,27.8194,27.8851,27.7756,27.8705,34400.0
2010-08-11 10:05:00,38.23,38.26,38.1,38.15,25300.0,27.8924,27.9143,27.7975,27.834,25300.0
2010-08-11 10:10:00,38.17,38.2,38.11,38.12,21500.0,27.8486,27.8705,27.8048,27.8121,21500.0
2010-08-11 10:15:00,38.12,38.12,37.89,37.89,27500.0,27.8121,27.8121,27.6443,27.6443,27500.0
2010-08-11 10:20:00,37.89,38.1,37.87,38.07,21600.0,27.6443,27.7975,27.6297,27.7756,21600.0
2010-08-11 10:25:00,38.08,38.09,37.95,37.98,13100.0,27.7829,27.7902,27.6881,27.71,13100.0
2010-08-11 10:30:00,37.98,37.99,37.9,37.91,15400.0,27.71,27.7173,27.6516,27.6589,15400.0
2010-08-11 10:35:00,37.95,37.96,37.83,37.92,58800.0,27.6881,27.6954,27.6005,27.6662,58800.0
2010-08-11 10:40:00,37.9,37.9,37.73,37.73,23300.0,27.6516,27.6516,27.5276,27.5276,23300.0
2010-08-11 10:45:00,37.73,37.78,37.68,37.7,35300.0,27.5276,27.564,27.4911,27.5057,35300.0
2010-08-11 10:50:00,37.69,37.82,37.68,37.7,38100.0,27.4984,27.5932,27.4911,27.5057,38100.0
2010-08-11 10:55:00,37.7,37.73,37.65,37.68,55900.0,27.5057,27.5276,27.4692,27.4911,55900.0
2010-08-11 11:00:00,37.66,37.67,37.54,37.58,43300.0,27.4765,27.4838,27.3889,27.4181,43300.0
2010-08-11 11:05:00,37.6,37.6,37.5,37.5,39600.0,27.4327,27.4327,27.3598,27.3598,39600.0
2010-08-11 11:10:00,37.5,37.51,37.4,37.41,50300.0,27.3598,27.3671,27.2868,27.2941,50300.0
2010-08-11 11:15:00,37.43,37.44,37.19,37.24,161600.0,27.3087,27.316,27.1336,27.1701,161600.0
2010-08-11 11:20:00,37.24,37.32,37.2,37.32,67200.0,27.1701,27.2284,27.1409,27.2284,67200.0
2010-08-11 11:25:00,37.3,37.53,37.29,37.5,34400.0,27.2138,27.3816,27.2065,27.3598,34400.0
2010-08-11 11:30:00,37.49,37.52,37.41,37.5,34000.0,27.3525,27.3744,27.2941,27.3598,34000.0
2010-08-11 11:35:00,37.52,37.56,37.45,37.55,15000.0,27.3744,27.4035,27.3233,27.3962,15000.0
2010-08-11 11:40:00,37.56,37.63,37.56,37.59,17800.0,27.4035,27.4546,27.4035,27.4254,17800.0
2010-08-11 11:45:00,37.59,37.59,37.49,37.5,18300.0,27.4254,27.4254,27.3525,27.3598,18300.0
2010-08-11 11:50:00,37.5,37.54,37.47,37.54,20400.0,27.3598,27.3889,27.3379,27.3889,20400.0
2010-08-11 11:55:00,37.53,37.54,37.48,37.54,10000.0,27.3816,27.3889,27.3452,27.3889,10000.0
2010-08-11 12:00:00,37.52,37.53,37.46,37.49,17400.0,27.3744,27.3816,27.3306,27.3525,17400.0
2010-08-11 12:05:00,37.49,37.53,37.48,37.52,6900.0,27.3525,27.3816,27.3452,27.3744,6900.0
2010-08-11 12:10:00,37.53,37.62,37.53,37.62,9900.0,27.3816,27.4473,27.3816,27.4473,9900.0
2010-08-11 12:15:00,37.62,37.63,37.49,37.5,11300.0,27.4473,27.4546,27.3525,27.3598,11300.0
2010-08-11 12:20:00,37.49,37.54,37.49,37.53,6100.0,27.3525,27.3889,27.3525,27.3816,6100.0
2010-08-11 12:25:00,37.51,37.53,37.47,37.5,6100.0,27.3671,27.3816,27.3379,27.3598,6100.0
2010-08-11 12:30:00,37.5,37.54,37.49,37.54,7500.0,27.3598,27.3889,27.3525,27.3889,7500.0
2010-08-11 12:35:00,37.53,37.55,37.5,37.52,10800.0,27.3816,27.3962,27.3598,27.3744,10800.0
2010-08-11 12:40:00,37.52,37.53,37.41,37.43,11800.0,27.3744,27.3816,27.2941,27.3087,11800.0
2010-08-11 12:45:00,37.43,37.45,37.39,37.39,8200.0,27.3087,27.3233,27.2795,27.2795,8200.0
2010-08-11 12:50:00,37.39,37.42,37.36,37.37,15100.0,27.2795,27.3014,27.2576,27.2649,15100.0
2010-08-11 12:55:00,37.35,37.38,37.34,37.35,13600.0,27.2503,27.2722,27.243,27.2503,13600.0
2010-08-11 13:00:00,37.35,37.4,37.33,37.4,11000.0,27.2503,27.2868,27.2357,27.2868,11000.0
2010-08-11 13:05:00,37.41,37.46,37.36,37.39,18500.0,27.2941,27.3306,27.2576,27.2795,18500.0
2010-08-11 13:10:00,37.4,37.4,37.37,37.38,7100.0,27.2868,27.2868,27.2649,27.2722,7100.0
2010-08-11 13:15:00,37.39,37.49,37.39,37.46,13900.0,27.2795,27.3525,27.2795,27.3306,13900.0
2010-08-11 13:20:00,37.45,37.48,37.44,37.45,8600.0,27.3233,27.3452,27.316,27.3233,8600.0
2010-08-11 13:25:00,37.45,37.48,37.45,37.48,3500.0,27.3233,27.3452,27.3233,27.3452,3500.0
2010-08-11 13:30:00,37.48,37.49,37.44,37.45,8900.0,27.3452,27.3525,27.316,27.3233,8900.0
2010-08-11 13:35:00,37.44,37.44,37.33,37.36,12300.0,27.316,27.316,27.2357,27.2576,12300.0
2010-08-11 13:40:00,37.36,37.41,37.35,37.38,9100.0,27.2576,27.2941,27.2503,27.2722,9100.0
2010-08-11 13:45:00,37.37,37.4,37.35,37.39,10000.0,27.2649,27.2868,27.2503,27.2795,10000.0
2010-08-11 13:50:00,37.39,37.41,37.3,37.35,15700.0,27.2795,27.2941,27.2138,27.2503,15700.0
2010-08-11 13:55:00,37.35,37.42,37.35,37.4,5800.0,27.2503,27.3014,27.2503,27.2868,5800.0
2010-08-11 14:00:00,37.42,37.49,37.42,37.48,6400.0,27.3014,27.3525,27.3014,27.3452,6400.0
2010-08-11 14:05:00,37.49,37.57,37.44,37.54,27800.0,27.3525,27.4108,27.316,27.3889,27800.0
2010-08-11 14:10:00,37.53,37.56,37.49,37.49,12200.0,27.3816,27.4035,27.3525,27.3525,12200.0
2010-08-11 14:15:00,37.49,37.51,37.46,37.48,10900.0,27.3525,27.3671,27.3306,27.3452,10900.0
2010-08-11 14:20:00,37.49,37.55,37.47,37.5,12900.0,27.3525,27.3962,27.3379,27.3598,12900.0
2010-08-11 14:25:00,37.51,37.61,37.5,37.58,28300.0,27.3671,27.44,27.3598,27.4181,28300.0
2010-08-11 14:30:00,37.58,37.58,37.53,37.56,16200.0,27.4181,27.4181,27.3816,27.4035,16200.0
2010-08-11 14:35:00,37.55,37.57,37.5,37.51,21700.0,27.3962,27.4108,27.3598,27.3671,21700.0
2010-08-11 14:40:00,37.5,37.5,37.44,37.45,24500.0,27.3598,27.3598,27.316,27.3233,24500.0
2010-08-11 14:45:00,37.47,37.47,37.41,37.46,18400.0,27.3379,27.3379,27.2941,27.3306,18400.0
2010-08-11 14:50:00,37.45,37.46,37.32,37.36,19100.0,27.3233,27.3306,27.2284,27.2576,19100.0
2010-08-11 14:55:00,37.37,37.46,37.36,37.44,12400.0,27.2649,27.3306,27.2576,27.316,12400.0
2010-08-11 15:00:00,37.44,37.48,37.39,37.45,20500.0,27.316,27.3452,27.2795,27.3233,20500.0
2010-08-11 15:05:00,37.46,37.5,37.42,37.49,41300.0,27.3306,27.3598,27.3014,27.3525,41300.0
2010-08-11 15:10:00,37.49,37.53,37.48,37.53,23300.0,27.3525,27.3816,27.3452,27.3816,23300.0
2010-08-11 15:15:00,37.53,37.55,37.47,37.48,42300.0,27.3816,27.3962,27.3379,27.3452,42300.0
2010-08-11 15:20:00,37.48,37.54,37.45,37.47,30800.0,27.3452,27.3889,27.3233,27.3379,30800.0
2010-08-11 15:25:00,37.49,37.55,37.49,37.53,37400.0,27.3525,27.3962,27.3525,27.3816,37400.0
2010-08-11 15:30:00,37.53,37.66,37.5,37.62,44200.0,27.3816,27.4765,27.3598,27.4473,44200.0
2010-08-11 15:35:00,37.61,37.63,37.57,37.62,57500.0,27.44,27.4546,27.4108,27.4473,57500.0
2010-08-11 15:40:00,37.63,37.65,37.55,37.62,77000.0,27.4546,27.4692,27.3962,27.4473,77000.0
2010-08-11 15:45:00,37.61,37.65,37.58,37.6,101200.0,27.44,27.4692,27.4181,27.4327,101200.0
2010-08-11 15:50:00,37.61,37.61,37.52,37.58,75800.0,27.44,27.44,27.3744,27.4181,75800.0
2010-08-11 15:55:00,37.58,37.68,37.57,37.61,109000.0,27.4181,27.4911,27.4108,27.44,109000.0
2010-08-12 09:30:00,36.84,36.87,36.32,36.56,77900.0,26.8782,26.9001,26.4988,26.6739,77900.0
2010-08-12 09:35:00,36.55,36.75,36.41,36.73,41800.0,26.6666,26.8126,26.5645,26.798,41800.0
2010-08-12 09:40:00,36.72,37.0,36.67,36.98,35100.0,26.7907,26.995,26.7542,26.9804,35100.0
2010-08-12 09:45:00,37.01,37.17,36.93,37.01,47500.0,27.0023,27.119,26.9439,27.0023,47500.0
2010-08-12 09:50:00,37.02,37.08,36.86,36.96,39200.0,27.0096,27.0533,26.8928,26.9658,39200.0
2010-08-12 09:55:00,36.98,37.1,36.95,37.08,39700.0,26.9804,27.0679,26.9585,27.0533,39700.0
2010-08-12 10:00:00,37.05,37.11,36.97,37.04,21900.0,27.0314,27.0752,26.9731,27.0241,21900.0
2010-08-12 10:05:00,37.05,37.15,36.97,37.12,34500.0,27.0314,27.1044,26.9731,27.0825,34500.0
2010-08-12 10:10:00,37.12,37.21,37.08,37.16,33000.0,27.0825,27.1482,27.0533,27.1117,33000.0
2010-08-12 10:15:00,37.17,37.19,37.01,37.04,31500.0,27.119,27.1336,27.0023,27.0241,31500.0
2010-08-12 10:20:00,37.04,37.1,36.92,36.94,80200.0,27.0241,27.0679,26.9366,26.9512,80200.0
2010-08-12 10:25:00,36.94,36.95,36.79,36.82,80900.0,26.9512,26.9585,26.8417,26.8636,80900.0
2010-08-12 10:30:00,36.82,36.84,36.79,36.81,24100.0,26.8636,26.8782,26.8417,26.8563,24100.0
2010-08-12 10:35:00,36.8,36.84,36.69,36.72,59600.0,26.849,26.8782,26.7688,26.7907,59600.0
2010-08-12 10:40:00,36.71,36.75,36.7,36.74,54400.0,26.7834,26.8126,26.7761,26.8053,54400.0
2010-08-12 10:45:00,36.73,37.01,36.73,36.95,45200.0,26.798,27.0023,26.798,26.9585,45200.0
2010-08-12 10:50:00,36.95,37.1,36.89,37.01,37800.0,26.9585,27.0679,26.9147,27.0023,37800.0
2010-08-12 10:55:00,37.0,37.03,36.94,36.97,19200.0,26.995,27.0169,26.9512,26.9731,19200.0
2010-08-12 11:00:00,36.96,37.0,36.88,36.91,18300.0,26.9658,26.995,26.9074,26.9293,18300.0
2010-08-12 11:05:00,36.91,36.93,36.84,36.89,10300.0,26.9293,26.9439,26.8782,26.9147,10300.0
2010-08-12 11:10:00,36.89,36.94,36.83,36.94,22400.0,26.9147,26.9512,26.8709,26.9512,22400.0
2010-08-12 11:15:00,36.96,37.03,36.96,37.03,7000.0,26.9658,27.0169,26.9658,27.0169,7000.0
2010-08-12 11:20:00,37.03,37.13,37.01,37.08,18800.0,27.0169,27.0898,27.0023,27.0533,18800.0
2010-08-12 11:25:00,37.07,37.21,37.06,37.19,15300.0,27.046,27.1482,27.0387,27.1336,15300.0
2010-08-12 11:30:00,37.19,37.24,37.13,37.17,16000.0,27.1336,27.1701,27.0898,27.119,16000.0
2010-08-12 11:35:00,37.17,37.18,37.04,37.05,16800.0,27.119,27.1263,27.0241,27.0314,16800.0
2010-08-12 11:40:00,37.04,37.08,36.98,37.07,16800.0,27.0241,27.0533,26.9804,27.046,16800.0
2010-08-12 11:45:00,37.07,37.17,37.06,37.13,11800.0,27.046,27.119,27.0387,27.0898,11800.0
2010-08-12 11:50:00,37.15,37.2,37.11,37.2,12200.0,27.1044,27.1409,27.0752,27.1409,12200.0
2010-08-12 11:55:00,37.21,37.24,37.18,37.21,14600.0,27.1482,27.1701,27.1263,27.1482,14600.0
2010-08-12 12:00:00,37.23,37.25,37.06,37.06,24700.0,27.1628,27.1774,27.0387,27.0387,24700.0
2010-08-12 12:05:00,37.07,37.09,37.05,37.09,7900.0,27.046,27.0606,27.0314,27.0606,7900.0
2010-08-12 12:10:00,37.1,37.12,37.08,37.1,7000.0,27.0679,27.0825,27.0533,27.0679,7000.0
2010-08-12 12:15:00,37.09,37.11,37.07,37.07,22100.0,27.0606,27.0752,27.046,27.046,22100.0
2010-08-12 12:20:00,37.08,37.1,37.06,37.08,7400.0,27.0533,27.0679,27.0387,27.0533,7400.0
2010-08-12 12:25:00,37.09,37.1,37.05,37.08,16600.0,27.0606,27.0679,27.0314,27.0533,16600.0
2010-08-12 12:30:00,37.08,37.13,37.08,37.13,12000.0,27.0533,27.0898,27.0533,27.0898,12000.0
2010-08-12 12:35:00,37.12,37.13,37.09,37.12,12400.0,27.0825,27.0898,27.0606,27.0825,12400.0
2010-08-12 12:40:00,37.15,37.17,37.1,37.16,7900.0,27.1044,27.119,27.0679,27.1117,7900.0
2010-08-12 12:45:00,37.15,37.17,37.13,37.13,6200.0,27.1044,27.119,27.0898,27.0898,6200.0
2010-08-12 12:50:00,37.16,37.21,37.13,37.2,6400.0,27.1117,27.1482,27.0898,27.1409,6400.0
2010-08-12 12:55:00,37.2,37.27,37.18,37.27,7500.0,27.1409,27.192,27.1263,27.192,7500.0
2010-08-12 13:00:00,37.26,37.34,37.25,37.3,10200.0,27.1847,27.243,27.1774,27.2138,10200.0
2010-08-12 13:05:00,37.3,37.31,37.18,37.2,11100.0,27.2138,27.2211,27.1263,27.1409,11100.0
2010-08-12 13:10:00,37.2,37.27,37.2,37.25,8700.0,27.1409,27.192,27.1409,27.1774,8700.0
2010-08-12 13:15:00,37.24,37.25,37.21,37.25,6700.0,27.1701,27.1774,27.1482,27.1774,6700.0
2010-08-12 13:20:00,37.24,37.26,37.17,37.19,11000.0,27.1701,27.1847,27.119,27.1336,11000.0
2010-08-12 13:25:00,37.17,37.17,37.12,37.16,4500.0,27.119,27.119,27.0825,27.1117,4500.0
2010-08-12 13:30:00,37.18,37.23,37.13,37.2,10400.0,27.1263,27.1628,27.0898,27.1409,10400.0
2010-08-12 13:35:00,37.17,37.2,37.17,37.18,6700.0,27.119,27.1409,27.119,27.1263,6700.0
2010-08-12 13:40:00,37.19,37.19,37.08,37.09,13800.0,27.1336,27.1336,27.0533,27.0606,13800.0
2010-08-12 13:45:00,37.1,37.14,37.09,37.09,11800.0,27.0679,27.0971,27.0606,27.0606,11800.0
2010-08-12 13:50:00,37.12,37.13,37.07,37.08,9200.0,27.0825,27.0898,27.046,27.0533,9200.0
2010-08-12 13:55:00,37.08,37.11,37.04,37.05,23400.0,27.0533,27.0752,27.0241,27.0314,23400.0
2010-08-12 14:00:00,37.06,37.06,37.01,37.04,15100.0,27.0387,27.0387,27.0023,27.0241,15100.0
2010-08-12 14:05:00,37.05,37.11,37.04,37.11,30500.0,27.0314,27.0752,27.0241,27.0752,30500.0
2010-08-12 14:10:00,37.11,37.15,37.11,37.15,7100.0,27.0752,27.1044,27.0752,27.1044,7100.0
2010-08-12 14:15:00,37.14,37.24,37.14,37.24,44700.0,27.0971,27.1701,27.0971,27.1701,44700.0
2010-08-12 14:20:00,37.23,37.29,37.2,37.25,60100.0,27.1628,27.2065,27.1409,27.1774,60100.0
2010-08-12 14:25:00,37.25,37.38,37.24,37.36,49100.0,27.1774,27.2722,27.1701,27.2576,49100.0
2010-08-12 14:30:00,37.35,37.38,37.32,37.36,29400.0,27.2503,27.2722,27.2284,27.2576,29400.0
2010-08-12 14:35:00,37.34,37.36,37.25,37.3,42000.0,27.243,27.2576,27.1774,27.2138,42000.0
2010-08-12 14:40:00,37.32,37.42,37.28,37.42,27500.0,27.2284,27.3014,27.1992,27.3014,27500.0
2010-08-12 14:45:00,37.4,37.42,37.29,37.32,72400.0,27.2868,27.3014,27.2065,27.2284,72400.0
2010-08-12 14:50:00,37.33,37.54,37.31,37.53,42900.0,27.2357,27.3889,27.2211,27.3816,42900.0
2010-08-12 14:55:00,37.53,37.56,37.38,37.39,66100.0,27.3816,27.4035,27.2722,27.2795,66100.0
2010-08-12 15:00:00,37.4,37.65,37.4,37.6,76400.0,27.2868,27.4692,27.2868,27.4327,76400.0
2010-08-12 15:05:00,37.6,37.65,37.55,37.65,65200.0,27.4327,27.4692,27.3962,27.4692,65200.0
2010-08-12 15:10:00,37.65,37.68,37.58,37.61,21300.0,27.4692,27.4911,27.4181,27.44,21300.0
2010-08-12 15:15:00,37.62,37.65,37.58,37.6,33700.0,27.4473,27.4692,27.4181,27.4327,33700.0
2010-08-12 15:20:00,37.59,37.68,37.59,37.67,37900.0,27.4254,27.4911,27.4254,27.4838,37900.0
2010-08-12 15:25:00,37.68,37.7,37.63,37.67,30000.0,27.4911,27.5057,27.4546,27.4838,30000.0
2010-08-12 15:30:00,37.66,37.79,37.65,37.72,62000.0,27.4765,27.5713,27.4692,27.5203,62000.0
2010-08-12 15:35:00,37.72,37.78,37.67,37.75,70100.0,27.5203,27.564,27.4838,27.5422,70100.0
2010-08-12 15:40:00,37.75,37.78,37.61,37.69,91700.0,27.5422,27.564,27.44,27.4984,91700.0
2010-08-12 15:45:00,37.71,37.76,37.63,37.68,65400.0,27.513,27.5495,27.4546,27.4911,65400.0
2010-08-12 15:50:00,37.69,37.72,37.64,37.67,55000.0,27.4984,27.5203,27.4619,27.4838,55000.0
2010-08-12 15:55:00,37.69,37.73,37.64,37.65,71300.0,27.4984,27.5276,27.4619,27.4692,71300.0
2010-08-13 09:30:00,37.38,38.0,37.38,37.91,49800.0,27.2722,27.7246,27.2722,27.6589,49800.0
2010-08-13 09:35:00,37.93,38.0,37.44,37.45,59600.0,27.6735,27.7246,27.316,27.3233,59600.0
2010-08-13 09:40:00,37.47,37.73,37.46,37.68,96500.0,27.3379,27.5276,27.3306,27.4911,96500.0
2010-08-13 09:45:00,37.68,37.7,37.53,37.56,48200.0,27.4911,27.5057,27.3816,27.4035,48200.0
2010-08-13 09:50:00,37.54,37.61,37.51,37.61,69400.0,27.3889,27.44,27.3671,27.44,69400.0
2010-08-13 09:55:00,37.59,37.88,37.53,37.64,84700.0,27.4254,27.637,27.3816,27.4619,84700.0
2010-08-13 10:00:00,37.66,38.0,37.62,37.98,53700.0,27.4765,27.7246,27.4473,27.71,53700.0
2010-08-13 10:05:00,37.99,38.02,37.86,37.97,29200.0,27.7173,27.7391,27.6224,27.7027,29200.0
2010-08-13 10:10:00,37.98,38.02,37.9,37.93,23300.0,27.71,27.7391,27.6516,27.6735,23300.0
2010-08-13 10:15:00,37.93,38.17,37.93,38.03,38900.0,27.6735,27.8486,27.6735,27.7464,38900.0
2010-08-13 10:20:00,38.03,38.03,37.81,37.81,18400.0,27.7464,27.7464,27.5859,27.5859,18400.0
2010-08-13 10:25:00,37.83,37.98,37.78,37.82,33600.0,27.6005,27.71,27.564,27.5932,33600.0
2010-08-13 10:30:00,37.81,37.82,37.69,37.75,23800.0,27.5859,27.5932,27.4984,27.5422,23800.0
2010-08-13 10:35:00,37.74,37.78,37.72,37.75,23600.0,27.5349,27.564,27.5203,27.5422,23600.0
2010-08-13 10:40:00,37.77,37.78,37.67,37.77,11300.0,27.5567,27.564,27.4838,27.5567,11300.0
2010-08-13 10:45:00,37.75,37.81,37.67,37.69,21000.0,27.5422,27.5859,27.4838,27.4984,21000.0
2010-08-13 10:50:00,37.69,37.76,37.57,37.62,13700.0,27.4984,27.5495,27.4108,27.4473,13700.0
2010-08-13 10:55:00,37.66,37.66,37.55,37.62,17400.0,27.4765,27.4765,27.3962,27.4473,17400.0
2010-08-13 11:00:00,37.62,37.66,37.57,37.63,10700.0,27.4473,27.4765,27.4108,27.4546,10700.0
2010-08-13 11:05:00,37.66,37.73,37.66,37.7,7800.0,27.4765,27.5276,27.4765,27.5057,7800.0
2010-08-13 11:10:00,37.67,37.68,37.6,37.64,6800.0,27.4838,27.4911,27.4327,27.4619,6800.0
2010-08-13 11:15:00,37.66,37.71,37.61,37.62,9700.0,27.4765,27.513,27.44,27.4473,9700.0
2010-08-13 11:20:00,37.63,37.64,37.56,37.61,6800.0,27.4546,27.4619,27.4035,27.44,6800.0
2010-08-13 11:25:00,37.62,37.66,37.53,37.55,8400.0,27.4473,27.4765,27.3816,27.3962,8400.0
2010-08-13 11:30:00,37.56,37.57,37.47,37.47,14100.0,27.4035,27.4108,27.3379,27.3379,14100.0
2010-08-13 11:35:00,37.48,37.48,37.37,37.38,11000.0,27.3452,27.3452,27.2649,27.2722,11000.0
2010-08-13 11:40:00,37.38,37.48,37.38,37.47,10100.0,27.2722,27.3452,27.2722,27.3379,10100.0
2010-08-13 11:45:00,37.47,37.47,37.41,37.44,11500.0,27.3379,27.3379,27.2941,27.316,11500.0
2010-08-13 11:50:00,37.41,37.41,37.39,37.41,2400.0,27.2941,27.2941,27.2795,27.2941,2400.0
2010-08-13 11:55:00,37.41,37.48,37.41,37.41,7100.0,27.2941,27.3452,27.2941,27.2941,7100.0
2010-08-13 12:00:00,37.4,37.43,37.38,37.4,5200.0,27.2868,27.3087,27.2722,27.2868,5200.0
2010-08-13 12:05:00,37.4,37.42,37.34,37.38,14000.0,27.2868,27.3014,27.243,27.2722,14000.0
2010-08-13 12:10:00,37.4,37.54,37.4,37.41,35700.0,27.2868,27.3889,27.2868,27.2941,35700.0
2010-08-13 12:15:00,37.4,37.44,37.4,37.42,7100.0,27.2868,27.316,27.2868,27.3014,7100.0
2010-08-13 12:20:00,37.43,37.51,37.41,37.51,10400.0,27.3087,27.3671,27.2941,27.3671,10400.0
2010-08-13 12:25:00,37.51,37.65,37.5,37.65,32500.0,27.3671,27.4692,27.3598,27.4692,32500.0
2010-08-13 12:30:00,37.64,37.66,37.51,37.52,17400.0,27.4619,27.4765,27.3671,27.3744,17400.0
2010-08-13 12:35:00,37.51,37.53,37.47,37.5,12100.0,27.3671,27.3816,27.3379,27.3598,12100.0
2010-08-13 12:40:00,37.5,37.54,37.5,37.53,4400.0,27.3598,27.3889,27.3598,27.3816,4400.0
2010-08-13 12:45:00,37.52,37.64,37.49,37.64,22000.0,27.3744,27.4619,27.3525,27.4619,22000.0
2010-08-13 12:50:00,37.65,37.67,37.62,37.65,5700.0,27.4692,27.4838,27.4473,27.4692,5700.0
2010-08-13 12:55:00,37.65,37.71,37.64,37.7,18800.0,27.4692,27.513,27.4619,27.5057,18800.0
2010-08-13 13:00:00,37.68,37.75,37.67,37.75,9800.0,27.4911,27.5422,27.4838,27.5422,9800.0
2010-08-13 13:05:00,37.76,37.76,37.69,37.69,5800.0,27.5495,27.5495,27.4984,27.4984,5800.0
2010-08-13 13:10:00,37.7,37.72,37.69,37.7,9100.0,27.5057,27.5203,27.4984,27.5057,9100.0
2010-08-13 13:15:00,37.69,37.71,37.67,37.7,10200.0,27.4984,27.513,27.4838,27.5057,10200.0
2010-08-13 13:20:00,37.7,37.71,37.67,37.69,6900.0,27.5057,27.513,27.4838,27.4984,6900.0
2010-08-13 13:25:00,37.68,37.72,37.68,37.69,17100.0,27.4911,27.5203,27.4911,27.4984,17100.0
2010-08-13 13:30:00,37.7,37.71,37.69,37.7,9800.0,27.5057,27.513,27.4984,27.5057,9800.0
2010-08-13 13:35:00,37.7,37.7,37.65,37.69,17600.0,27.5057,27.5057,27.4692,27.4984,17600.0
2010-08-13 13:40:00,37.68,37.73,37.68,37.71,23800.0,27.4911,27.5276,27.4911,27.513,23800.0
2010-08-13 13:45:00,37.71,37.75,37.71,37.73,14400.0,27.513,27.5422,27.513,27.5276,14400.0
2010-08-13 13:50:00,37.73,37.74,37.72,37.72,8800.0,27.5276,27.5349,27.5203,27.5203,8800.0
2010-08-13 13:55:00,37.72,37.73,37.69,37.72,8500.0,27.5203,27.5276,27.4984,27.5203,8500.0
2010-08-13 14:00:00,37.71,37.71,37.67,37.67,25300.0,27.513,27.513,27.4838,27.4838,25300.0
2010-08-13 14:05:00,37.67,37.71,37.66,37.71,9600.0,27.4838,27.513,27.4765,27.513,9600.0
2010-08-13 14:10:00,37.72,37.73,37.7,37.7,12400.0,27.5203,27.5276,27.5057,27.5057,12400.0
2010-08-13 14:15:00,37.71,37.73,37.7,37.72,8800.0,27.513,27.5276,27.5057,27.5203,8800.0
2010-08-13 14:20:00,37.72,37.73,37.66,37.72,16300.0,27.5203,27.5276,27.4765,27.5203,16300.0
2010-08-13 14:25:00,37.72,37.76,37.69,37.76,12000.0,27.5203,27.5495,27.4984,27.5495,12000.0
2010-08-13 14:30:00,37.76,37.78,37.74,37.75,18200.0,27.5495,27.564,27.5349,27.5422,18200.0
2010-08-13 14:35:00,37.75,37.76,37.68,37.69,28500.0,27.5422,27.5495,27.4911,27.4984,28500.0
2010-08-13 14:40:00,37.7,37.77,37.7,37.76,16400.0,27.5057,27.5567,27.5057,27.5495,16400.0
2010-08-13 14:45:00,37.77,37.77,37.69,37.7,24100.0,27.5567,27.5567,27.4984,27.5057,24100.0
2010-08-13 14:50:00,37.7,37.78,37.68,37.77,41300.0,27.5057,27.564,27.4911,27.5567,41300.0
2010-08-13 14:55:00,37.77,37.83,37.74,37.82,39100.0,27.5567,27.6005,27.5349,27.5932,39100.0
2010-08-13 15:00:00,37.81,37.84,37.79,37.84,35900.0,27.5859,27.6078,27.5713,27.6078,35900.0
2010-08-13 15:05:00,37.84,37.93,37.81,37.92,44700.0,27.6078,27.6735,27.5859,27.6662,44700.0
2010-08-13 15:10:00,37.92,37.92,37.82,37.84,27800.0,27.6662,27.6662,27.5932,27.6078,27800.0
2010-08-13 15:15:00,37.83,37.87,37.83,37.86,28200.0,27.6005,27.6297,27.6005,27.6224,28200.0
2010-08-13 15:20:00,37.86,37.91,37.85,37.87,35400.0,27.6224,27.6589,27.6151,27.6297,35400.0
2010-08-13 15:25:00,37.87,37.91,37.85,37.87,26700.0,27.6297,27.6589,27.6151,27.6297,26700.0
2010-08-13 15:30:00,37.86,37.94,37.81,37.94,39500.0,27.6224,27.6808,27.5859,27.6808,39500.0
2010-08-13 15:35:00,37.93,37.93,37.82,37.88,39700.0,27.6735,27.6735,27.5932,27.637,39700.0
2010-08-13 15:40:00,37.89,37.89,37.76,37.78,48800.0,27.6443,27.6443,27.5495,27.564,48800.0
2010-08-13 15:45:00,37.77,37.77,37.63,37.69,70400.0,27.5567,27.5567,27.4546,27.4984,70400.0
2010-08-13 15:50:00,37.69,37.73,37.63,37.66,69400.0,27.4984,27.5276,27.4546,27.4765,69400.0
2010-08-13 15:55:00,37.66,37.69,37.61,37.67,79800.0,27.4765,27.4984,27.44,27.4838,79800.0
2010-08-16 09:30:00,37.29,37.29,36.98,37.03,49900.0,27.2065,27.2065,26.9804,27.0169,49900.0
2010-08-16 09:35:00,37.03,37.24,36.9,37.24,68300.0,27.0169,27.1701,26.922,27.1701,68300.0
2010-08-16 09:40:00,37.24,37.44,37.12,37.38,49700.0,27.1701,27.316,27.0825,27.2722,49700.0
2010-08-16 09:45:00,37.39,37.68,37.33,37.67,40900.0,27.2795,27.4911,27.2357,27.4838,40900.0
2010-08-16 09:50:00,37.65,37.7,37.53,37.64,35100.0,27.4692,27.5057,27.3816,27.4619,35100.0
2010-08-16 09:55:00,37.63,37.85,37.56,37.82,24400.0,27.4546,27.6151,27.4035,27.5932,24400.0
2010-08-16 10:00:00,37.81,37.82,37.63,37.75,52300.0,27.5859,27.5932,27.4546,27.5422,52300.0
2010-08-16 10:05:00,37.73,37.95,37.73,37.87,55800.0,27.5276,27.6881,27.5276,27.6297,55800.0
2010-08-16 10:10:00,37.87,38.12,37.86,37.98,83900.0,27.6297,27.8121,27.6224,27.71,83900.0
2010-08-16 10:15:00,37.97,38.07,37.94,37.97,70000.0,27.7027,27.7756,27.6808,27.7027,70000.0
2010-08-16 10:20:00,37.98,38.1,37.97,38.01,18400.0,27.71,27.7975,27.7027,27.7319,18400.0
2010-08-16 10:25:00,38.0,38.03,37.87,37.9,46800.0,27.7246,27.7464,27.6297,27.6516,46800.0
2010-08-16 10:30:00,37.88,38.06,37.88,38.04,31900.0,27.637,27.7683,27.637,27.7537,31900.0
2010-08-16 10:35:00,38.05,38.11,37.99,38.06,25500.0,27.761,27.8048,27.7173,27.7683,25500.0
2010-08-16 10:40:00,38.07,38.09,38.01,38.05,16200.0,27.7756,27.7902,27.7319,27.761,16200.0
2010-08-16 10:45:00,38.04,38.06,37.95,38.02,28600.0,27.7537,27.7683,27.6881,27.7391,28600.0
2010-08-16 10:50:00,38.01,38.04,37.92,37.96,38000.0,27.7319,27.7537,27.6662,27.6954,38000.0
2010-08-16 10:55:00,37.94,38.0,37.91,37.97,17400.0,27.6808,27.7246,27.6589,27.7027,17400.0
2010-08-16 11:00:00,37.99,37.99,37.85,37.85,23300.0,27.7173,27.7173,27.6151,27.6151,23300.0
2010-08-16 11:05:00,37.85,37.93,37.77,37.78,39100.0,27.6151,27.6735,27.5567,27.564,39100.0
2010-08-16 11:10:00,37.79,37.92,37.75,37.76,53900.0,27.5713,27.6662,27.5422,27.5495,53900.0
2010-08-16 11:15:00,37.76,37.78,37.69,37.69,35800.0,27.5495,27.564,27.4984,27.4984,35800.0
2010-08-16 11:20:00,37.71,37.81,37.71,37.74,21500.0,27.513,27.5859,27.513,27.5349,21500.0
2010-08-16 11:25:00,37.76,37.85,37.75,37.79,14900.0,27.5495,27.6151,27.5422,27.5713,14900.0
2010-08-16 11:30:00,37.79,37.89,37.79,37.86,13400.0,27.5713,27.6443,27.5713,27.6224,13400.0
2010-08-16 11:35:00,37.84,37.94,37.84,37.84,21800.0,27.6078,27.6808,27.6078,27.6078,21800.0
2010-08-16 11:40:00,37.83,37.84,37.76,37.78,10600.0,27.6005,27.6078,27.5495,27.564,10600.0
2010-08-16 11:45:00,37.78,37.84,37.76,37.78,6900.0,27.564,27.6078,27.5495,27.564,6900.0
2010-08-16 11:50:00,37.79,37.85,37.78,37.84,14000.0,27.5713,27.6151,27.564,27.6078,14000.0
2010-08-16 11:55:00,37.85,37.93,37.83,37.9,20200.0,27.6151,27.6735,27.6005,27.6516,20200.0
2010-08-16 12:00:00,37.87,37.92,37.85,37.91,23700.0,27.6297,27.6662,27.6151,27.6589,23700.0
2010-08-16 12:05:00,37.91,38.0,37.91,38.0,7400.0,27.6589,27.7246,27.6589,27.7246,7400.0
2010-08-16 12:10:00,38.0,38.03,37.95,37.95,14300.0,27.7246,27.7464,27.6881,27.6881,14300.0
2010-08-16 12:15:00,37.94,37.99,37.9,37.99,12500.0,27.6808,27.7173,27.6516,27.7173,12500.0
2010-08-16 12:20:00,37.99,38.04,37.97,37.97,15500.0,27.7173,27.7537,27.7027,27.7027,15500.0
2010-08-16 12:25:00,37.97,38.06,37.95,38.06,7700.0,27.7027,27.7683,27.6881,27.7683,7700.0
2010-08-16 12:30:00,38.06,38.15,38.02,38.12,38800.0,27.7683,27.834,27.7391,27.8121,38800.0
2010-08-16 12:35:00,38.12,38.2,38.07,38.13,31100.0,27.8121,27.8705,27.7756,27.8194,31100.0
2010-08-16 12:40:00,38.12,38.14,38.09,38.09,20700.0,27.8121,27.8267,27.7902,27.7902,20700.0
2010-08-16 12:45:00,38.09,38.12,38.07,38.09,16500.0,27.7902,27.8121,27.7756,27.7902,16500.0
2010-08-16 12:50:00,38.07,38.13,38.01,38.04,31800.0,27.7756,27.8194,27.7319,27.7537,31800.0
2010-08-16 12:55:00,38.04,38.12,38.0,38.09,13400.0,27.7537,27.8121,27.7246,27.7902,13400.0
2010-08-16 13:00:00,38.09,38.13,38.06,38.06,23800.0,27.7902,27.8194,27.7683,27.7683,23800.0
2010-08-16 13:05:00,38.06,38.08,37.97,38.06,48300.0,27.7683,27.7829,27.7027,27.7683,48300.0
2010-08-16 13:10:00,38.07,38.09,38.03,38.03,11500.0,27.7756,27.7902,27.7464,27.7464,11500.0
2010-08-16 13:15:00,38.04,38.12,38.02,38.08,13900.0,27.7537,27.8121,27.7391,27.7829,13900.0
2010-08-16 13:20:00,38.07,38.14,38.03,38.12,34300.0,27.7756,27.8267,27.7464,27.8121,34300.0
2010-08-16 13:25:00,38.11,38.13,38.1,38.1,10100.0,27.8048,27.8194,27.7975,27.7975,10100.0
2010-08-16 13:30:00,38.11,38.14,38.1,38.1,20700.0,27.8048,27.8267,27.7975,27.7975,20700.0
2010-08-16 13:35:00,38.11,38.11,38.01,38.04,31300.0,27.8048,27.8048,27.7319,27.7537,31300.0
2010-08-16 13:40:00,38.05,38.06,37.98,37.99,44800.0,27.761,27.7683,27.71,27.7173,44800.0
2010-08-16 13:45:00,37.99,38.06,37.99,38.0,17600.0,27.7173,27.7683,27.7173,27.7246,17600.0
2010-08-16 13:50:00,37.99,37.99,37.92,37.92,31400.0,27.7173,27.7173,27.6662,27.6662,31400.0
2010-08-16 13:55:00,37.92,37.95,37.89,37.95,19800.0,27.6662,27.6881,27.6443,27.6881,19800.0
2010-08-16 14:00:00,37.95,38.03,37.95,38.03,31700.0,27.6881,27.7464,27.6881,27.7464,31700.0
2010-08-16 14:05:00,38.01,38.03,37.94,38.03,57200.0,27.7319,27.7464,27.6808,27.7464,57200.0
2010-08-16 14:10:00,38.02,38.05,37.98,38.02,40000.0,27.7391,27.761,27.71,27.7391,40000.0
2010-08-16 14:15:00,38.02,38.06,37.98,38.03,42200.0,27.7391,27.7683,27.71,27.7464,42200.0
2010-08-16 14:20:00,38.03,38.08,38.02,38.07,13200.0,27.7464,27.7829,27.7391,27.7756,13200.0
2010-08-16 14:25:00,38.06,38.13,38.03,38.09,21100.0,27.7683,27.8194,27.7464,27.7902,21100.0
2010-08-16 14:30:00,38.09,38.12,38.03,38.03,24200.0,27.7902,27.8121,27.7464,27.7464,24200.0
2010-08-16 14:35:00,38.03,38.1,38.02,38.09,34400.0,27.7464,27.7975,27.7391,27.7902,34400.0
2010-08-16 14:40:00,38.09,38.1,37.99,38.06,36900.0,27.7902,27.7975,27.7173,27.7683,36900.0
2010-08-16 14:45:00,38.05,38.09,38.02,38.04,46700.0,27.761,27.7902,27.7391,27.7537,46700.0
2010-08-16 14:50:00,38.03,38.03,37.88,37.91,42700.0,27.7464,27.7464,27.637,27.6589,42700.0
2010-08-16 14:55:00,37.91,37.96,37.88,37.9,40800.0,27.6589,27.6954,27.637,27.6516,40800.0
2010-08-16 15:00:00,37.91,37.97,37.89,37.9,35800.0,27.6589,27.7027,27.6443,27.6516,35800.0
2010-08-16 15:05:00,37.91,37.94,37.84,37.85,55500.0,27.6589,27.6808,27.6078,27.6151,55500.0
2010-08-16 15:10:00,37.85,37.87,37.67,37.67,84800.0,27.6151,27.6297,27.4838,27.4838,84800.0
2010-08-16 15:15:00,37.67,37.71,37.65,37.69,61100.0,27.4838,27.513,27.4692,27.4984,61100.0
2010-08-16 15:20:00,37.69,37.7,37.54,37.56,75500.0,27.4984,27.5057,27.3889,27.4035,75500.0
2010-08-16 15:25:00,37.54,37.7,37.54,37.64,76500.0,27.3889,27.5057,27.3889,27.4619,76500.0
2010-08-16 15:30:00,37.63,37.69,37.61,37.63,46100.0,27.4546,27.4984,27.44,27.4546,46100.0
2010-08-16 15:35:00,37.64,37.72,37.64,37.66,74500.0,27.4619,27.5203,27.4619,27.4765,74500.0
2010-08-16 15:40:00,37.68,37.73,37.66,37.7,105000.0,27.4911,27.5276,27.4765,27.5057,105000.0
2010-08-16 15:45:00,37.69,37.75,37.66,37.67,94800.0,27.4984,27.5422,27.4765,27.4838,94800.0
2010-08-16 15:50:00,37.68,37.71,37.66,37.68,143500.0,27.4911,27.513,27.4765,27.4911,143500.0
2010-08-16 15:55:00,37.68,37.7,37.56,37.65,228700.0,27.4911,27.5057,27.4035,27.4692,228700.0
2010-08-17 09:30:00,35.97,36.39,35.58,35.75,604800.0,26.2435,26.5499,25.9589,26.083,604800.0
2010-08-17 09:35:00,35.76,35.83,35.34,35.43,497700.0,26.0903,26.1413,25.7838,25.8495,497700.0
2010-08-17 09:40:00,35.45,35.46,34.84,35.1,491700.0,25.8641,25.8714,25.419,25.6087,491700.0
2010-08-17 09:45:00,35.1,35.23,34.6,34.65,459800.0,25.6087,25.7036,25.2439,25.2804,459800.0
2010-08-17 09:50:00,34.65,35.07,34.65,34.81,399200.0,25.2804,25.5868,25.2804,25.3972,399200.0
2010-08-17 09:55:00,34.81,35.17,34.7,34.87,302200.0,25.3972,25.6598,25.3169,25.4409,302200.0
2010-08-17 10:00:00,34.84,34.86,34.7,34.75,509900.0,25.419,25.4336,25.3169,25.3534,509900.0
2010-08-17 10:05:00,34.75,35.03,34.39,34.9,508900.0,25.3534,25.5577,25.0907,25.4628,508900.0
2010-08-17 10:10:00,34.9,35.0,34.7,34.79,194700.0,25.4628,25.5358,25.3169,25.3826,194700.0
2010-08-17 10:15:00,34.77,34.8,34.66,34.75,197900.0,25.368,25.3899,25.2877,25.3534,197900.0
2010-08-17 10:20:00,34.75,34.86,34.54,34.58,228000.0,25.3534,25.4336,25.2002,25.2293,228000.0
2010-08-17 10:25:00,34.58,34.59,34.34,34.46,172200.0,25.2293,25.2366,25.0542,25.1418,172200.0
2010-08-17 10:30:00,34.46,34.58,34.45,34.57,132400.0,25.1418,25.2293,25.1345,25.2221,132400.0
2010-08-17 10:35:00,34.56,34.56,34.26,34.32,168200.0,25.2148,25.2148,24.9959,25.0397,168200.0
2010-08-17 10:40:00,34.33,34.36,34.16,34.29,286500.0,25.0469,25.0688,24.9229,25.0178,286500.0
2010-08-17 10:45:00,34.29,34.34,34.05,34.2,200100.0,25.0178,25.0542,24.8427,24.9521,200100.0
2010-08-17 10:50:00,34.22,34.41,34.14,34.16,168000.0,24.9667,25.1053,24.9083,24.9229,168000.0
2010-08-17 10:55:00,34.16,34.19,33.97,34.17,277300.0,24.9229,24.9448,24.7843,24.9302,277300.0
2010-08-17 11:00:00,34.17,34.31,34.16,34.23,140200.0,24.9302,25.0324,24.9229,24.974,140200.0
2010-08-17 11:05:00,34.23,34.5,34.2,34.49,172600.0,24.974,25.171,24.9521,25.1637,172600.0
2010-08-17 11:10:00,34.47,34.67,34.36,34.46,150500.0,25.1491,25.295,25.0688,25.1418,150500.0
2010-08-17 11:15:00,34.45,34.45,34.28,34.44,113100.0,25.1345,25.1345,25.0105,25.1272,113100.0
2010-08-17 11:20:00,34.44,34.84,34.44,34.83,270000.0,25.1272,25.419,25.1272,25.4117,270000.0
2010-08-17 11:25:00,34.79,34.98,34.79,34.96,199600.0,25.3826,25.5212,25.3826,25.5066,199600.0
2010-08-17 11:30:00,34.95,34.95,34.69,34.71,134500.0,25.4993,25.4993,25.3096,25.3242,134500.0
2010-08-17 11:35:00,34.71,34.88,34.65,34.66,120600.0,25.3242,25.4482,25.2804,25.2877,120600.0
2010-08-17 11:40:00,34.66,34.72,34.52,34.67,123000.0,25.2877,25.3315,25.1856,25.295,123000.0
2010-08-17 11:45:00,34.67,34.82,34.67,34.79,162700.0,25.295,25.4044,25.295,25.3826,162700.0
2010-08-17 11:50:00,34.79,34.79,34.54,34.55,92000.0,25.3826,25.3826,25.2002,25.2075,92000.0
2010-08-17 11:55:00,34.55,34.55,34.4,34.45,87600.0,25.2075,25.2075,25.098,25.1345,87600.0
2010-08-17 12:00:00,34.45,34.46,34.34,34.4,46000.0,25.1345,25.1418,25.0542,25.098,46000.0
2010-08-17 12:05:00,34.41,34.46,34.33,34.36,61600.0,25.1053,25.1418,25.0469,25.0688,61600.0
2010-08-17 12:10:00,34.35,34.49,34.31,34.4,79400.0,25.0615,25.1637,25.0324,25.098,79400.0
2010-08-17 12:15:00,34.4,34.48,34.34,34.46,90800.0,25.098,25.1564,25.0542,25.1418,90800.0
2010-08-17 12:20:00,34.47,34.5,34.29,34.3,85900.0,25.1491,25.171,25.0178,25.0251,85900.0
2010-08-17 12:25:00,34.31,34.33,34.21,34.26,67000.0,25.0324,25.0469,24.9594,24.9959,67000.0
2010-08-17 12:30:00,34.26,34.39,34.26,34.39,175600.0,24.9959,25.0907,24.9959,25.0907,175600.0
2010-08-17 12:35:00,34.39,34.6,34.39,34.6,70800.0,25.0907,25.2439,25.0907,25.2439,70800.0
2010-08-17 12:40:00,34.59,34.68,34.41,34.68,109600.0,25.2366,25.3023,25.1053,25.3023,109600.0
2010-08-17 12:45:00,34.67,34.88,34.63,34.88,130400.0,25.295,25.4482,25.2658,25.4482,130400.0
2010-08-17 12:50:00,34.87,34.89,34.79,34.8,69900.0,25.4409,25.4555,25.3826,25.3899,69900.0
2010-08-17 12:55:00,34.8,34.85,34.72,34.74,86000.0,25.3899,25.4263,25.3315,25.3461,86000.0
2010-08-17 13:00:00,34.73,34.85,34.63,34.74,111400.0,25.3388,25.4263,25.2658,25.3461,111400.0
2010-08-17 13:05:00,34.74,34.93,34.74,34.89,66400.0,25.3461,25.4847,25.3461,25.4555,66400.0
2010-08-17 13:10:00,34.9,35.0,34.88,34.99,121900.0,25.4628,25.5358,25.4482,25.5285,121900.0
2010-08-17 13:15:00,34.99,35.14,34.91,35.0,235000.0,25.5285,25.6379,25.4701,25.5358,235000.0
2010-08-17 13:20:00,35.0,35.28,34.95,35.25,154500.0,25.5358,25.7401,25.4993,25.7182,154500.0
2010-08-17 13:25:00,35.25,35.37,35.15,35.2,185600.0,25.7182,25.8057,25.6452,25.6817,185600.0
2010-08-17 13:30:00,35.2,35.2,35.02,35.02,121100.0,25.6817,25.6817,25.5504,25.5504,121100.0
2010-08-17 13:35:00,35.04,35.13,34.97,35.12,120100.0,25.565,25.6306,25.5139,25.6233,120100.0
2010-08-17 13:40:00,35.13,35.34,35.12,35.32,116400.0,25.6306,25.7838,25.6233,25.7692,116400.0
2010-08-17 13:45:00,35.31,35.37,35.24,35.27,122700.0,25.7619,25.8057,25.7109,25.7328,122700.0
2010-08-17 13:50:00,35.28,35.29,35.16,35.19,161900.0,25.7401,25.7474,25.6525,25.6744,161900.0
2010-08-17 13:55:00,35.2,35.26,35.09,35.1,64000.0,25.6817,25.7255,25.6014,25.6087,64000.0
2010-08-17 14:00:00,35.1,35.25,35.01,35.25,87000.0,25.6087,25.7182,25.5431,25.7182,87000.0
2010-08-17 14:05:00,35.25,35.37,35.24,35.32,112200.0,25.7182,25.8057,25.7109,25.7692,112200.0
2010-08-17 14:10:00,35.3,35.31,35.19,35.24,111700.0,25.7547,25.7619,25.6744,25.7109,111700.0
2010-08-17 14:15:00,35.25,35.33,35.23,35.23,116400.0,25.7182,25.7765,25.7036,25.7036,116400.0
2010-08-17 14:20:00,35.22,35.22,35.03,35.08,72800.0,25.6963,25.6963,25.5577,25.5941,72800.0
2010-08-17 14:25:00,35.08,35.13,34.93,35.0,139500.0,25.5941,25.6306,25.4847,25.5358,139500.0
2010-08-17 14:30:00,35.01,35.05,34.86,34.88,105500.0,25.5431,25.5723,25.4336,25.4482,105500.0
2010-08-17 14:35:00,34.88,34.92,34.79,34.88,95900.0,25.4482,25.4774,25.3826,25.4482,95900.0
2010-08-17 14:40:00,34.89,35.0,34.86,35.0,84500.0,25.4555,25.5358,25.4336,25.5358,84500.0
2010-08-17 14:45:00,35.0,35.11,35.0,35.06,94400.0,25.5358,25.616,25.5358,25.5796,94400.0
2010-08-17 14:50:00,35.06,35.07,34.91,34.94,84600.0,25.5796,25.5868,25.4701,25.492,84600.0
2010-08-17 14:55:00,34.93,34.93,34.71,34.71,78700.0,25.4847,25.4847,25.3242,25.3242,78700.0
2010-08-17 15:00:00,34.72,34.83,34.6,34.76,172500.0,25.3315,25.4117,25.2439,25.3607,172500.0
2010-08-17 15:05:00,34.76,34.78,34.64,34.68,113500.0,25.3607,25.3753,25.2731,25.3023,113500.0
2010-08-17 15:10:00,34.69,34.77,34.65,34.75,108000.0,25.3096,25.368,25.2804,25.3534,108000.0
2010-08-17 15:15:00,34.75,34.83,34.7,34.78,107400.0,25.3534,25.4117,25.3169,25.3753,107400.0
2010-08-17 15:20:00,34.77,34.94,34.77,34.94,119000.0,25.368,25.492,25.368,25.492,119000.0
2010-08-17 15:25:00,34.93,34.98,34.9,34.95,119900.0,25.4847,25.5212,25.4628,25.4993,119900.0
2010-08-17 15:30:00,34.96,35.05,34.9,34.99,151000.0,25.5066,25.5723,25.4628,25.5285,151000.0
2010-08-17 15:35:00,34.99,35.0,34.89,34.97,225200.0,25.5285,25.5358,25.4555,25.5139,225200.0
2010-08-17 15:40:00,34.96,34.97,34.86,34.91,140900.0,25.5066,25.5139,25.4336,25.4701,140900.0
2010-08-17 15:45:00,34.91,34.95,34.86,34.92,176700.0,25.4701,25.4993,25.4336,25.4774,176700.0
2010-08-17 15:50:00,34.92,35.03,34.9,34.92,274600.0,25.4774,25.5577,25.4628,25.4774,274600.0
2010-08-17 15:55:00,34.92,35.07,34.9,35.02,398200.0,25.4774,25.5868,25.4628,25.5504,398200.0
2010-08-18 09:30:00,34.82,35.28,34.76,35.16,103100.0,25.4044,25.7401,25.3607,25.6525,103100.0
2010-08-18 09:35:00,35.16,35.21,34.99,35.08,120700.0,25.6525,25.689,25.5285,25.5941,120700.0
2010-08-18 09:40:00,35.07,35.11,34.8,34.81,82800.0,25.5868,25.616,25.3899,25.3972,82800.0
2010-08-18 09:45:00,34.81,34.85,34.68,34.77,149100.0,25.3972,25.4263,25.3023,25.368,149100.0
2010-08-18 09:50:00,34.76,34.81,34.61,34.65,106200.0,25.3607,25.3972,25.2512,25.2804,106200.0
2010-08-18 09:55:00,34.64,34.64,34.47,34.5,110700.0,25.2731,25.2731,25.1491,25.171,110700.0
2010-08-18 10:00:00,34.48,34.54,34.31,34.41,130800.0,25.1564,25.2002,25.0324,25.1053,130800.0
2010-08-18 10:05:00,34.39,34.46,34.34,34.35,63700.0,25.0907,25.1418,25.0542,25.0615,63700.0
2010-08-18 10:10:00,34.35,34.55,34.35,34.44,98000.0,25.0615,25.2075,25.0615,25.1272,98000.0
2010-08-18 10:15:00,34.45,34.51,34.42,34.44,101200.0,25.1345,25.1783,25.1126,25.1272,101200.0
2010-08-18 10:20:00,34.45,34.45,34.29,34.34,152300.0,25.1345,25.1345,25.0178,25.0542,152300.0
2010-08-18 10:25:00,34.33,34.48,34.31,34.47,95600.0,25.0469,25.1564,25.0324,25.1491,95600.0
2010-08-18 10:30:00,34.48,34.5,34.38,34.43,38700.0,25.1564,25.171,25.0834,25.1199,38700.0
2010-08-18 10:35:00,34.43,34.5,34.38,34.42,49700.0,25.1199,25.171,25.0834,25.1126,49700.0
2010-08-18 10:40:00,34.41,34.51,34.41,34.5,60900.0,25.1053,25.1783,25.1053,25.171,60900.0
2010-08-18 10:45:00,34.49,34.5,34.35,34.44,57200.0,25.1637,25.171,25.0615,25.1272,57200.0
2010-08-18 10:50:00,34.44,34.64,34.42,34.63,166000.0,25.1272,25.2731,25.1126,25.2658,166000.0
2010-08-18 10:55:00,34.63,34.71,34.6,34.68,79200.0,25.2658,25.3242,25.2439,25.3023,79200.0
2010-08-18 11:00:00,34.67,35.05,34.67,34.98,125000.0,25.295,25.5723,25.295,25.5212,125000.0
2010-08-18 11:05:00,34.99,35.07,34.9,34.95,67300.0,25.5285,25.5868,25.4628,25.4993,67300.0
2010-08-18 11:10:00,34.96,34.97,34.88,34.89,20700.0,25.5066,25.5139,25.4482,25.4555,20700.0
2010-08-18 11:15:00,34.88,34.89,34.76,34.82,68600.0,25.4482,25.4555,25.3607,25.4044,68600.0
2010-08-18 11:20:00,34.83,35.03,34.83,35.03,52000.0,25.4117,25.5577,25.4117,25.5577,52000.0
2010-08-18 11:25:00,35.01,35.13,35.0,35.07,86500.0,25.5431,25.6306,25.5358,25.5868,86500.0
2010-08-18 11:30:00,35.06,35.32,35.06,35.31,90900.0,25.5796,25.7692,25.5796,25.7619,90900.0
2010-08-18 11:35:00,35.31,35.41,35.26,35.41,145600.0,25.7619,25.8349,25.7255,25.8349,145600.0
2010-08-18 11:40:00,35.4,35.5,35.37,35.46,69600.0,25.8276,25.9006,25.8057,25.8714,69600.0
2010-08-18 11:45:00,35.46,35.6,35.45,35.57,111200.0,25.8714,25.9735,25.8641,25.9516,111200.0
2010-08-18 11:50:00,35.57,35.71,35.53,35.6,117700.0,25.9516,26.0538,25.9225,25.9735,117700.0
2010-08-18 11:55:00,35.61,35.8,35.57,35.65,108600.0,25.9808,26.1195,25.9516,26.01,108600.0
2010-08-18 12:00:00,35.64,35.72,35.52,35.55,52700.0,26.0027,26.0611,25.9152,25.9371,52700.0
2010-08-18 12:05:00,35.56,35.58,35.49,35.49,33000.0,25.9443,25.9589,25.8933,25.8933,33000.0
2010-08-18 12:10:00,35.5,35.52,35.4,35.44,67700.0,25.9006,25.9152,25.8276,25.8568,67700.0
2010-08-18 12:15:00,35.44,35.5,35.43,35.49,31300.0,25.8568,25.9006,25.8495,25.8933,31300.0
2010-08-18 12:20:00,35.5,35.5,35.43,35.44,60400.0,25.9006,25.9006,25.8495,25.8568,60400.0
2010-08-18 12:25:00,35.44,35.47,35.4,35.46,29700.0,25.8568,25.8787,25.8276,25.8714,29700.0
2010-08-18 12:30:00,35.46,35.5,35.45,35.48,27000.0,25.8714,25.9006,25.8641,25.886,27000.0
2010-08-18 12:35:00,35.46,35.5,35.42,35.5,46100.0,25.8714,25.9006,25.8422,25.9006,46100.0
2010-08-18 12:40:00,35.5,35.54,35.47,35.53,41000.0,25.9006,25.9298,25.8787,25.9225,41000.0
2010-08-18 12:45:00,35.53,35.65,35.5,35.64,34800.0,25.9225,26.01,25.9006,26.0027,34800.0
2010-08-18 12:50:00,35.65,35.7,35.62,35.67,28500.0,26.01,26.0465,25.9881,26.0246,28500.0
2010-08-18 12:55:00,35.68,35.71,35.59,35.6,32900.0,26.0319,26.0538,25.9662,25.9735,32900.0
2010-08-18 13:00:00,35.6,35.69,35.6,35.65,22000.0,25.9735,26.0392,25.9735,26.01,22000.0
2010-08-18 13:05:00,35.65,35.69,35.63,35.68,57200.0,26.01,26.0392,25.9954,26.0319,57200.0
2010-08-18 13:10:00,35.69,35.75,35.69,35.72,62000.0,26.0392,26.083,26.0392,26.0611,62000.0
2010-08-18 13:15:00,35.72,35.83,35.65,35.81,69900.0,26.0611,26.1413,26.01,26.1267,69900.0
2010-08-18 13:20:00,35.81,35.82,35.7,35.76,47300.0,26.1267,26.134,26.0465,26.0903,47300.0
2010-08-18 13:25:00,35.75,35.81,35.74,35.79,25000.0,26.083,26.1267,26.0757,26.1122,25000.0
2010-08-18 13:30:00,35.78,35.86,35.78,35.83,37300.0,26.1049,26.1632,26.1049,26.1413,37300.0
2010-08-18 13:35:00,35.83,35.88,35.73,35.76,67500.0,26.1413,26.1778,26.0684,26.0903,67500.0
2010-08-18 13:40:00,35.75,35.86,35.73,35.83,71100.0,26.083,26.1632,26.0684,26.1413,71100.0
2010-08-18 13:45:00,35.84,35.86,35.8,35.86,22200.0,26.1486,26.1632,26.1195,26.1632,22200.0
2010-08-18 13:50:00,35.85,35.88,35.8,35.85,32900.0,26.1559,26.1778,26.1195,26.1559,32900.0
2010-08-18 13:55:00,35.85,35.88,35.79,35.83,71200.0,26.1559,26.1778,26.1122,26.1413,71200.0
2010-08-18 14:00:00,35.84,35.94,35.81,35.93,114700.0,26.1486,26.2216,26.1267,26.2143,114700.0
2010-08-18 14:05:00,35.93,35.93,35.8,35.84,49700.0,26.2143,26.2143,26.1195,26.1486,49700.0
2010-08-18 14:10:00,35.83,35.88,35.8,35.82,83500.0,26.1413,26.1778,26.1195,26.134,83500.0
2010-08-18 14:15:00,35.82,35.93,35.81,35.93,166100.0,26.134,26.2143,26.1267,26.2143,166100.0
2010-08-18 14:20:00,35.93,35.98,35.85,35.85,48600.0,26.2143,26.2508,26.1559,26.1559,48600.0
2010-08-18 14:25:00,35.85,35.98,35.85,35.97,43200.0,26.1559,26.2508,26.1559,26.2435,43200.0
2010-08-18 14:30:00,35.97,36.0,35.94,35.97,53400.0,26.2435,26.2654,26.2216,26.2435,53400.0
2010-08-18 14:35:00,35.97,36.09,35.95,36.09,64100.0,26.2435,26.331,26.2289,26.331,64100.0
2010-08-18 14:40:00,36.09,36.16,36.03,36.1,73200.0,26.331,26.3821,26.2873,26.3383,73200.0
2010-08-18 14:45:00,36.09,36.14,36.05,36.07,66900.0,26.331,26.3675,26.3018,26.3164,66900.0
2010-08-18 14:50:00,36.06,36.07,35.97,35.97,61500.0,26.3091,26.3164,26.2435,26.2435,61500.0
2010-08-18 14:55:00,35.98,36.01,35.85,35.96,115700.0,26.2508,26.2727,26.1559,26.2362,115700.0
2010-08-18 15:00:00,35.97,36.0,35.97,35.98,45900.0,26.2435,26.2654,26.2435,26.2508,45900.0
2010-08-18 15:05:00,35.98,35.98,35.78,35.81,83700.0,26.2508,26.2508,26.1049,26.1267,83700.0
2010-08-18 15:10:00,35.81,35.89,35.8,35.83,85100.0,26.1267,26.1851,26.1195,26.1413,85100.0
2010-08-18 15:15:00,35.83,35.87,35.8,35.85,79900.0,26.1413,26.1705,26.1195,26.1559,79900.0
2010-08-18 15:20:00,35.85,35.88,35.82,35.83,73100.0,26.1559,26.1778,26.134,26.1413,73100.0
2010-08-18 15:25:00,35.83,35.89,35.8,35.87,88100.0,26.1413,26.1851,26.1195,26.1705,88100.0
2010-08-18 15:30:00,35.86,35.9,35.82,35.9,136700.0,26.1632,26.1924,26.134,26.1924,136700.0
2010-08-18 15:35:00,35.9,35.9,35.82,35.84,113200.0,26.1924,26.1924,26.134,26.1486,113200.0
2010-08-18 15:40:00,35.84,35.88,35.8,35.87,197200.0,26.1486,26.1778,26.1195,26.1705,197200.0
2010-08-18 15:45:00,35.86,35.87,35.81,35.84,197700.0,26.1632,26.1705,26.1267,26.1486,197700.0
2010-08-18 15:50:00,35.84,35.85,35.82,35.84,177300.0,26.1486,26.1559,26.134,26.1486,177300.0
2010-08-18 15:55:00,35.83,36.04,35.83,35.94,448500.0,26.1413,26.2946,26.1413,26.2216,448500.0
2010-08-19 09:30:00,36.14,36.3,36.01,36.25,80900.0,26.3675,26.4842,26.2727,26.4478,80900.0
2010-08-19 09:35:00,36.25,36.49,36.24,36.41,90100.0,26.4478,26.6229,26.4405,26.5645,90100.0
2010-08-19 09:40:00,36.41,36.48,36.25,36.46,68000.0,26.5645,26.6156,26.4478,26.601,68000.0
2010-08-19 09:45:00,36.47,36.56,36.32,36.56,137200.0,26.6083,26.6739,26.4988,26.6739,137200.0
2010-08-19 09:50:00,36.55,36.62,36.41,36.52,122600.0,26.6666,26.7177,26.5645,26.6448,122600.0
2010-08-19 09:55:00,36.51,36.54,36.41,36.42,126600.0,26.6375,26.6593,26.5645,26.5718,126600.0
2010-08-19 10:00:00,36.4,36.42,35.97,35.98,197100.0,26.5572,26.5718,26.2435,26.2508,197100.0
2010-08-19 10:05:00,36.01,36.03,35.9,36.0,110900.0,26.2727,26.2873,26.1924,26.2654,110900.0
2010-08-19 10:10:00,36.0,36.11,35.94,36.06,100900.0,26.2654,26.3456,26.2216,26.3091,100900.0
2010-08-19 10:15:00,36.05,36.15,36.0,36.13,93200.0,26.3018,26.3748,26.2654,26.3602,93200.0
2010-08-19 10:20:00,36.13,36.19,35.97,36.05,73900.0,26.3602,26.404,26.2435,26.3018,73900.0
2010-08-19 10:25:00,36.07,36.09,35.91,36.0,95800.0,26.3164,26.331,26.1997,26.2654,95800.0
2010-08-19 10:30:00,35.98,36.1,35.98,36.0,75500.0,26.2508,26.3383,26.2508,26.2654,75500.0
2010-08-19 10:35:00,36.0,36.02,35.92,35.94,85400.0,26.2654,26.28,26.207,26.2216,85400.0
2010-08-19 10:40:00,35.95,35.96,35.72,35.76,48700.0,26.2289,26.2362,26.0611,26.0903,48700.0
2010-08-19 10:45:00,35.76,35.81,35.68,35.72,53600.0,26.0903,26.1267,26.0319,26.0611,53600.0
2010-08-19 10:50:00,35.7,35.82,35.68,35.77,61000.0,26.0465,26.134,26.0319,26.0976,61000.0
2010-08-19 10:55:00,35.77,35.83,35.73,35.74,35700.0,26.0976,26.1413,26.0684,26.0757,35700.0
2010-08-19 11:00:00,35.73,35.84,35.69,35.7,67400.0,26.0684,26.1486,26.0392,26.0465,67400.0
2010-08-19 11:05:00,35.71,35.75,35.62,35.66,50000.0,26.0538,26.083,25.9881,26.0173,50000.0
2010-08-19 11:10:00,35.66,35.8,35.6,35.61,34600.0,26.0173,26.1195,25.9735,25.9808,34600.0
2010-08-19 11:15:00,35.62,35.71,35.62,35.65,17400.0,25.9881,26.0538,25.9881,26.01,17400.0
2010-08-19 11:20:00,35.66,35.72,35.62,35.7,35900.0,26.0173,26.0611,25.9881,26.0465,35900.0
2010-08-19 11:25:00,35.69,35.71,35.62,35.62,16200.0,26.0392,26.0538,25.9881,25.9881,16200.0
2010-08-19 11:30:00,35.63,35.64,35.55,35.62,49200.0,25.9954,26.0027,25.9371,25.9881,49200.0
2010-08-19 11:35:00,35.64,35.69,35.58,35.65,57700.0,26.0027,26.0392,25.9589,26.01,57700.0
2010-08-19 11:40:00,35.66,35.7,35.58,35.58,25900.0,26.0173,26.0465,25.9589,25.9589,25900.0
2010-08-19 11:45:00,35.58,35.66,35.53,35.55,54200.0,25.9589,26.0173,25.9225,25.9371,54200.0
2010-08-19 11:50:00,35.55,35.56,35.46,35.49,38700.0,25.9371,25.9443,25.8714,25.8933,38700.0
2010-08-19 11:55:00,35.5,35.59,35.47,35.59,36200.0,25.9006,25.9662,25.8787,25.9662,36200.0
2010-08-19 12:00:00,35.6,35.61,35.52,35.54,27500.0,25.9735,25.9808,25.9152,25.9298,27500.0
2010-08-19 12:05:00,35.54,35.62,35.49,35.61,34100.0,25.9298,25.9881,25.8933,25.9808,34100.0
2010-08-19 12:10:00,35.63,35.63,35.51,35.53,29700.0,25.9954,25.9954,25.9079,25.9225,29700.0
2010-08-19 12:15:00,35.54,35.68,35.5,35.67,33800.0,25.9298,26.0319,25.9006,26.0246,33800.0
2010-08-19 12:20:00,35.68,35.74,35.67,35.71,32000.0,26.0319,26.0757,26.0246,26.0538,32000.0
2010-08-19 12:25:00,35.72,35.73,35.68,35.72,48400.0,26.0611,26.0684,26.0319,26.0611,48400.0
2010-08-19 12:30:00,35.72,35.86,35.7,35.86,52800.0,26.0611,26.1632,26.0465,26.1632,52800.0
2010-08-19 12:35:00,35.86,35.97,35.85,35.94,49000.0,26.1632,26.2435,26.1559,26.2216,49000.0
2010-08-19 12:40:00,35.95,36.0,35.93,36.0,39100.0,26.2289,26.2654,26.2143,26.2654,39100.0
2010-08-19 12:45:00,35.99,36.05,35.96,35.96,42100.0,26.2581,26.3018,26.2362,26.2362,42100.0
2010-08-19 12:50:00,35.96,35.97,35.88,35.95,33100.0,26.2362,26.2435,26.1778,26.2289,33100.0
2010-08-19 12:55:00,35.95,36.03,35.9,36.02,36800.0,26.2289,26.2873,26.1924,26.28,36800.0
2010-08-19 13:00:00,36.01,36.08,35.99,36.07,65600.0,26.2727,26.3237,26.2581,26.3164,65600.0
2010-08-19 13:05:00,36.07,36.08,35.99,36.0,49200.0,26.3164,26.3237,26.2581,26.2654,49200.0
2010-08-19 13:10:00,36.0,36.01,35.95,35.97,44000.0,26.2654,26.2727,26.2289,26.2435,44000.0
2010-08-19 13:15:00,35.96,36.04,35.92,36.02,43300.0,26.2362,26.2946,26.207,26.28,43300.0
2010-08-19 13:20:00,36.02,36.04,35.96,36.0,36100.0,26.28,26.2946,26.2362,26.2654,36100.0
2010-08-19 13:25:00,36.0,36.01,35.92,35.92,13100.0,26.2654,26.2727,26.207,26.207,13100.0
2010-08-19 13:30:00,35.93,35.96,35.89,35.91,37800.0,26.2143,26.2362,26.1851,26.1997,37800.0
2010-08-19 13:35:00,35.92,36.01,35.87,36.0,31800.0,26.207,26.2727,26.1705,26.2654,31800.0
2010-08-19 13:40:00,36.0,36.01,35.9,35.94,33100.0,26.2654,26.2727,26.1924,26.2216,33100.0
2010-08-19 13:45:00,35.94,36.01,35.94,35.99,29300.0,26.2216,26.2727,26.2216,26.2581,29300.0
2010-08-19 13:50:00,35.99,36.0,35.95,35.98,11700.0,26.2581,26.2654,26.2289,26.2508,11700.0
2010-08-19 13:55:00,35.97,35.98,35.89,35.9,19800.0,26.2435,26.2508,26.1851,26.1924,19800.0
2010-08-19 14:00:00,35.9,35.91,35.82,35.87,42900.0,26.1924,26.1997,26.134,26.1705,42900.0
2010-08-19 14:05:00,35.87,35.9,35.82,35.88,38100.0,26.1705,26.1924,26.134,26.1778,38100.0
2010-08-19 14:10:00,35.88,35.95,35.88,35.95,20800.0,26.1778,26.2289,26.1778,26.2289,20800.0
2010-08-19 14:15:00,35.95,35.95,35.83,35.84,29000.0,26.2289,26.2289,26.1413,26.1486,29000.0
2010-08-19 14:20:00,35.84,35.94,35.81,35.94,45400.0,26.1486,26.2216,26.1267,26.2216,45400.0
2010-08-19 14:25:00,35.95,35.95,35.88,35.92,31100.0,26.2289,26.2289,26.1778,26.207,31100.0
2010-08-19 14:30:00,35.92,36.03,35.92,35.99,43800.0,26.207,26.2873,26.207,26.2581,43800.0
2010-08-19 14:35:00,35.98,35.98,35.82,35.84,53600.0,26.2508,26.2508,26.134,26.1486,53600.0
2010-08-19 14:40:00,35.84,35.9,35.78,35.82,61400.0,26.1486,26.1924,26.1049,26.134,61400.0
2010-08-19 14:45:00,35.82,35.84,35.75,35.76,39100.0,26.134,26.1486,26.083,26.0903,39100.0
2010-08-19 14:50:00,35.75,35.76,35.69,35.74,66900.0,26.083,26.0903,26.0392,26.0757,66900.0
2010-08-19 14:55:00,35.74,35.75,35.69,35.71,59900.0,26.0757,26.083,26.0392,26.0538,59900.0
2010-08-19 15:00:00,35.71,35.72,35.62,35.66,58100.0,26.0538,26.0611,25.9881,26.0173,58100.0
2010-08-19 15:05:00,35.65,35.71,35.61,35.65,51200.0,26.01,26.0538,25.9808,26.01,51200.0
2010-08-19 15:10:00,35.66,35.77,35.62,35.76,41800.0,26.0173,26.0976,25.9881,26.0903,41800.0
2010-08-19 15:15:00,35.76,35.99,35.75,35.9,129100.0,26.0903,26.2581,26.083,26.1924,129100.0
2010-08-19 15:20:00,35.91,36.01,35.88,36.01,96100.0,26.1997,26.2727,26.1778,26.2727,96100.0
2010-08-19 15:25:00,36.0,36.01,35.9,35.9,82100.0,26.2654,26.2727,26.1924,26.1924,82100.0
2010-08-19 15:30:00,35.91,35.98,35.9,35.96,75300.0,26.1997,26.2508,26.1924,26.2362,75300.0
2010-08-19 15:35:00,35.95,35.97,35.81,35.88,102500.0,26.2289,26.2435,26.1267,26.1778,102500.0
2010-08-19 15:40:00,35.88,35.94,35.84,35.85,83700.0,26.1778,26.2216,26.1486,26.1559,83700.0
2010-08-19 15:45:00,35.84,35.85,35.74,35.74,103900.0,26.1486,26.1559,26.0757,26.0757,103900.0
2010-08-19 15:50:00,35.74,35.75,35.68,35.73,122600.0,26.0757,26.083,26.0319,26.0684,122600.0
2010-08-19 15:55:00,35.73,35.74,35.66,35.68,181800.0,26.0684,26.0757,26.0173,26.0319,181800.0
2010-08-20 09:30:00,35.26,35.46,35.0,35.31,202200.0,25.7255,25.8714,25.5358,25.7619,202200.0
2010-08-20 09:35:00,35.38,35.6,35.16,35.43,46200.0,25.813,25.9735,25.6525,25.8495,46200.0
2010-08-20 09:40:00,35.45,35.59,35.34,35.43,23500.0,25.8641,25.9662,25.7838,25.8495,23500.0
2010-08-20 09:45:00,35.38,35.41,35.24,35.26,50700.0,25.813,25.8349,25.7109,25.7255,50700.0
2010-08-20 09:50:00,35.27,35.39,35.21,35.39,23600.0,25.7328,25.8203,25.689,25.8203,23600.0
2010-08-20 09:55:00,35.39,35.4,35.28,35.36,24800.0,25.8203,25.8276,25.7401,25.7984,24800.0
2010-08-20 10:00:00,35.37,35.51,35.32,35.51,61700.0,25.8057,25.9079,25.7692,25.9079,61700.0
2010-08-20 10:05:00,35.51,35.51,35.28,35.36,30700.0,25.9079,25.9079,25.7401,25.7984,30700.0
2010-08-20 10:10:00,35.37,35.39,35.24,35.31,28600.0,25.8057,25.8203,25.7109,25.7619,28600.0
2010-08-20 10:15:00,35.29,35.47,35.29,35.44,24200.0,25.7474,25.8787,25.7474,25.8568,24200.0
2010-08-20 10:20:00,35.45,35.45,35.32,35.36,26000.0,25.8641,25.8641,25.7692,25.7984,26000.0
2010-08-20 10:25:00,35.37,35.45,35.27,35.35,53300.0,25.8057,25.8641,25.7328,25.7911,53300.0
2010-08-20 10:30:00,35.35,35.39,35.34,35.38,32900.0,25.7911,25.8203,25.7838,25.813,32900.0
2010-08-20 10:35:00,35.38,35.4,35.34,35.38,30800.0,25.813,25.8276,25.7838,25.813,30800.0
2010-08-20 10:40:00,35.38,35.49,35.34,35.46,44700.0,25.813,25.8933,25.7838,25.8714,44700.0
2010-08-20 10:45:00,35.46,35.66,35.46,35.65,99000.0,25.8714,26.0173,25.8714,26.01,99000.0
2010-08-20 10:50:00,35.64,35.75,35.64,35.67,47300.0,26.0027,26.083,26.0027,26.0246,47300.0
2010-08-20 10:55:00,35.67,35.71,35.61,35.66,36000.0,26.0246,26.0538,25.9808,26.0173,36000.0
2010-08-20 11:00:00,35.67,35.68,35.65,35.66,21600.0,26.0246,26.0319,26.01,26.0173,21600.0
2010-08-20 11:05:00,35.66,35.79,35.65,35.77,48400.0,26.0173,26.1122,26.01,26.0976,48400.0
2010-08-20 11:10:00,35.76,35.82,35.72,35.74,40600.0,26.0903,26.134,26.0611,26.0757,40600.0
2010-08-20 11:15:00,35.72,35.78,35.7,35.71,12300.0,26.0611,26.1049,26.0465,26.0538,12300.0
2010-08-20 11:20:00,35.7,35.71,35.65,35.65,26900.0,26.0465,26.0538,26.01,26.01,26900.0
2010-08-20 11:25:00,35.66,35.73,35.63,35.73,55900.0,26.0173,26.0684,25.9954,26.0684,55900.0
2010-08-20 11:30:00,35.72,35.75,35.65,35.73,61700.0,26.0611,26.083,26.01,26.0684,61700.0
2010-08-20 11:35:00,35.72,35.72,35.5,35.52,28100.0,26.0611,26.0611,25.9006,25.9152,28100.0
2010-08-20 11:40:00,35.52,35.61,35.51,35.59,49400.0,25.9152,25.9808,25.9079,25.9662,49400.0
2010-08-20 11:45:00,35.58,35.59,35.49,35.51,21900.0,25.9589,25.9662,25.8933,25.9079,21900.0
2010-08-20 11:50:00,35.49,35.54,35.46,35.47,32900.0,25.8933,25.9298,25.8714,25.8787,32900.0
2010-08-20 11:55:00,35.48,35.54,35.43,35.46,12600.0,25.886,25.9298,25.8495,25.8714,12600.0
2010-08-20 12:00:00,35.47,35.58,35.46,35.57,13600.0,25.8787,25.9589,25.8714,25.9516,13600.0
2010-08-20 12:05:00,35.55,35.59,35.54,35.58,21300.0,25.9371,25.9662,25.9298,25.9589,21300.0
2010-08-20 12:10:00,35.59,35.64,35.56,35.57,10100.0,25.9662,26.0027,25.9443,25.9516,10100.0
2010-08-20 12:15:00,35.56,35.67,35.53,35.67,17100.0,25.9443,26.0246,25.9225,26.0246,17100.0
2010-08-20 12:20:00,35.67,35.79,35.67,35.76,24700.0,26.0246,26.1122,26.0246,26.0903,24700.0
2010-08-20 12:25:00,35.76,35.76,35.63,35.64,21400.0,26.0903,26.0903,25.9954,26.0027,21400.0
2010-08-20 12:30:00,35.63,35.67,35.57,35.66,55500.0,25.9954,26.0246,25.9516,26.0173,55500.0
2010-08-20 12:35:00,35.66,35.77,35.65,35.77,16900.0,26.0173,26.0976,26.01,26.0976,16900.0
2010-08-20 12:40:00,35.77,35.78,35.65,35.67,13400.0,26.0976,26.1049,26.01,26.0246,13400.0
2010-08-20 12:45:00,35.67,35.67,35.6,35.66,10900.0,26.0246,26.0246,25.9735,26.0173,10900.0
2010-08-20 12:50:00,35.68,35.79,35.68,35.79,16900.0,26.0319,26.1122,26.0319,26.1122,16900.0
2010-08-20 12:55:00,35.8,35.84,35.65,35.67,25800.0,26.1195,26.1486,26.01,26.0246,25800.0
2010-08-20 13:00:00,35.68,35.79,35.67,35.75,14700.0,26.0319,26.1122,26.0246,26.083,14700.0
2010-08-20 13:05:00,35.75,35.76,35.67,35.7,9300.0,26.083,26.0903,26.0246,26.0465,9300.0
2010-08-20 13:10:00,35.7,35.72,35.59,35.59,10600.0,26.0465,26.0611,25.9662,25.9662,10600.0
2010-08-20 13:15:00,35.59,35.63,35.58,35.59,9900.0,25.9662,25.9954,25.9589,25.9662,9900.0
2010-08-20 13:20:00,35.58,35.65,35.58,35.64,10300.0,25.9589,26.01,25.9589,26.0027,10300.0
2010-08-20 13:25:00,35.65,35.7,35.63,35.65,32600.0,26.01,26.0465,25.9954,26.01,32600.0
2010-08-20 13:30:00,35.65,35.66,35.57,35.58,6600.0,26.01,26.0173,25.9516,25.9589,6600.0
2010-08-20 13:35:00,35.57,35.59,35.52,35.57,13100.0,25.9516,25.9662,25.9152,25.9516,13100.0
2010-08-20 13:40:00,35.57,35.57,35.51,35.55,13400.0,25.9516,25.9516,25.9079,25.9371,13400.0
2010-08-20 13:45:00,35.55,35.58,35.54,35.55,11000.0,25.9371,25.9589,25.9298,25.9371,11000.0
2010-08-20 13:50:00,35.56,35.61,35.56,35.59,18200.0,25.9443,25.9808,25.9443,25.9662,18200.0
2010-08-20 13:55:00,35.59,35.62,35.53,35.57,19900.0,25.9662,25.9881,25.9225,25.9516,19900.0
2010-08-20 14:00:00,35.59,35.65,35.58,35.6,26700.0,25.9662,26.01,25.9589,25.9735,26700.0
2010-08-20 14:05:00,35.59,35.63,35.58,35.62,10500.0,25.9662,25.9954,25.9589,25.9881,10500.0
2010-08-20 14:10:00,35.62,35.76,35.62,35.75,17700.0,25.9881,26.0903,25.9881,26.083,17700.0
2010-08-20 14:15:00,35.76,35.81,35.76,35.78,19500.0,26.0903,26.1267,26.0903,26.1049,19500.0
2010-08-20 14:20:00,35.79,35.85,35.76,35.81,21000.0,26.1122,26.1559,26.0903,26.1267,21000.0
2010-08-20 14:25:00,35.82,35.88,35.82,35.85,24000.0,26.134,26.1778,26.134,26.1559,24000.0
2010-08-20 14:30:00,35.85,36.0,35.84,36.0,69700.0,26.1559,26.2654,26.1486,26.2654,69700.0
2010-08-20 14:35:00,36.0,36.02,35.93,35.96,69400.0,26.2654,26.28,26.2143,26.2362,69400.0
2010-08-20 14:40:00,35.96,36.01,35.94,36.0,32700.0,26.2362,26.2727,26.2216,26.2654,32700.0
2010-08-20 14:45:00,36.0,36.03,35.94,35.95,50200.0,26.2654,26.2873,26.2216,26.2289,50200.0
2010-08-20 14:50:00,35.96,36.1,35.95,36.06,51800.0,26.2362,26.3383,26.2289,26.3091,51800.0
2010-08-20 14:55:00,36.05,36.05,35.98,36.01,22900.0,26.3018,26.3018,26.2508,26.2727,22900.0
2010-08-20 15:00:00,36.0,36.08,36.0,36.06,54900.0,26.2654,26.3237,26.2654,26.3091,54900.0
2010-08-20 15:05:00,36.06,36.11,36.02,36.1,44600.0,26.3091,26.3456,26.28,26.3383,44600.0
2010-08-20 15:10:00,36.11,36.13,36.0,36.03,139100.0,26.3456,26.3602,26.2654,26.2873,139100.0
2010-08-20 15:15:00,36.02,36.06,36.0,36.01,68700.0,26.28,26.3091,26.2654,26.2727,68700.0
2010-08-20 15:20:00,36.01,36.07,36.0,36.05,99500.0,26.2727,26.3164,26.2654,26.3018,99500.0
2010-08-20 15:25:00,36.06,36.14,36.01,36.14,55700.0,26.3091,26.3675,26.2727,26.3675,55700.0
2010-08-20 15:30:00,36.14,36.21,36.1,36.21,146000.0,26.3675,26.4186,26.3383,26.4186,146000.0
2010-08-20 15:35:00,36.21,36.27,36.19,36.26,138100.0,26.4186,26.4624,26.404,26.4551,138100.0
2010-08-20 15:40:00,36.25,36.36,36.25,36.34,132200.0,26.4478,26.528,26.4478,26.5134,132200.0
2010-08-20 15:45:00,36.34,36.38,36.33,36.37,157000.0,26.5134,26.5426,26.5061,26.5353,157000.0
2010-08-20 15:50:00,36.37,36.49,36.37,36.47,244800.0,26.5353,26.6229,26.5353,26.6083,244800.0
2010-08-20 15:55:00,36.46,36.53,36.38,36.38,452400.0,26.601,26.6521,26.5426,26.5426,452400.0
2010-08-23 09:30:00,36.89,36.89,36.23,36.82,60000.0,26.9147,26.9147,26.4332,26.8636,60000.0
2010-08-23 09:35:00,36.78,37.02,36.76,37.02,60000.0,26.8345,27.0096,26.8199,27.0096,60000.0
2010-08-23 09:40:00,37.02,37.15,36.79,36.89,26600.0,27.0096,27.1044,26.8417,26.9147,26600.0
2010-08-23 09:45:00,36.89,36.92,36.71,36.76,44000.0,26.9147,26.9366,26.7834,26.8199,44000.0
2010-08-23 09:50:00,36.75,36.77,36.55,36.56,60400.0,26.8126,26.8272,26.6666,26.6739,60400.0
2010-08-23 09:55:00,36.59,36.61,36.48,36.58,32700.0,26.6958,26.7104,26.6156,26.6885,32700.0
2010-08-23 10:00:00,36.58,36.65,36.4,36.4,22800.0,26.6885,26.7396,26.5572,26.5572,22800.0
2010-08-23 10:05:00,36.4,36.46,36.29,36.31,36200.0,26.5572,26.601,26.477,26.4915,36200.0
2010-08-23 10:10:00,36.31,36.31,36.16,36.18,50900.0,26.4915,26.4915,26.3821,26.3967,50900.0
2010-08-23 10:15:00,36.17,36.2,36.07,36.1,47600.0,26.3894,26.4113,26.3164,26.3383,47600.0
2010-08-23 10:20:00,36.09,36.12,35.99,36.1,36800.0,26.331,26.3529,26.2581,26.3383,36800.0
2010-08-23 10:25:00,36.11,36.16,36.06,36.07,18100.0,26.3456,26.3821,26.3091,26.3164,18100.0
2010-08-23 10:30:00,36.06,36.23,36.05,36.19,32600.0,26.3091,26.4332,26.3018,26.404,32600.0
2010-08-23 10:35:00,36.19,36.28,36.15,36.18,39000.0,26.404,26.4697,26.3748,26.3967,39000.0
2010-08-23 10:40:00,36.18,36.19,35.92,35.93,43500.0,26.3967,26.404,26.207,26.2143,43500.0
2010-08-23 10:45:00,35.95,36.07,35.88,36.01,85900.0,26.2289,26.3164,26.1778,26.2727,85900.0
2010-08-23 10:50:00,36.02,36.07,35.94,36.02,53800.0,26.28,26.3164,26.2216,26.28,53800.0
2010-08-23 10:55:00,36.02,36.11,36.0,36.08,34600.0,26.28,26.3456,26.2654,26.3237,34600.0
2010-08-23 11:00:00,36.07,36.08,35.96,36.02,37100.0,26.3164,26.3237,26.2362,26.28,37100.0
2010-08-23 11:05:00,36.01,36.01,35.93,35.97,53100.0,26.2727,26.2727,26.2143,26.2435,53100.0
2010-08-23 11:10:00,35.97,36.03,35.96,36.01,31800.0,26.2435,26.2873,26.2362,26.2727,31800.0
2010-08-23 11:15:00,36.0,36.01,35.88,35.99,49700.0,26.2654,26.2727,26.1778,26.2581,49700.0
2010-08-23 11:20:00,35.99,36.01,35.89,36.0,27000.0,26.2581,26.2727,26.1851,26.2654,27000.0
2010-08-23 11:25:00,36.0,36.02,35.96,35.99,21000.0,26.2654,26.28,26.2362,26.2581,21000.0
2010-08-23 11:30:00,35.99,36.11,35.98,36.11,29800.0,26.2581,26.3456,26.2508,26.3456,29800.0
2010-08-23 11:35:00,36.1,36.21,36.05,36.21,27800.0,26.3383,26.4186,26.3018,26.4186,27800.0
2010-08-23 11:40:00,36.19,36.33,36.13,36.31,40500.0,26.404,26.5061,26.3602,26.4915,40500.0
2010-08-23 11:45:00,36.29,36.37,36.27,36.32,31000.0,26.477,26.5353,26.4624,26.4988,31000.0
2010-08-23 11:50:00,36.31,36.32,36.2,36.2,15800.0,26.4915,26.4988,26.4113,26.4113,15800.0
2010-08-23 11:55:00,36.2,36.24,36.14,36.24,33300.0,26.4113,26.4405,26.3675,26.4405,33300.0
2010-08-23 12:00:00,36.25,36.28,36.21,36.28,19000.0,26.4478,26.4697,26.4186,26.4697,19000.0
2010-08-23 12:05:00,36.28,36.48,36.27,36.44,52700.0,26.4697,26.6156,26.4624,26.5864,52700.0
2010-08-23 12:10:00,36.45,36.54,36.4,36.54,25500.0,26.5937,26.6593,26.5572,26.6593,25500.0
2010-08-23 12:15:00,36.54,36.55,36.49,36.5,26400.0,26.6593,26.6666,26.6229,26.6302,26400.0
2010-08-23 12:20:00,36.5,36.58,36.46,36.57,22800.0,26.6302,26.6885,26.601,26.6812,22800.0
2010-08-23 12:25:00,36.57,36.57,36.53,36.56,12900.0,26.6812,26.6812,26.6521,26.6739,12900.0
2010-08-23 12:30:00,36.56,36.66,36.55,36.61,28000.0,26.6739,26.7469,26.6666,26.7104,28000.0
2010-08-23 12:35:00,36.62,36.63,36.55,36.56,10000.0,26.7177,26.725,26.6666,26.6739,10000.0
2010-08-23 12:40:00,36.56,36.59,36.46,36.54,21700.0,26.6739,26.6958,26.601,26.6593,21700.0
2010-08-23 12:45:00,36.54,36.62,36.53,36.6,35400.0,26.6593,26.7177,26.6521,26.7031,35400.0
2010-08-23 12:50:00,36.59,36.65,36.59,36.64,24200.0,26.6958,26.7396,26.6958,26.7323,24200.0
2010-08-23 12:55:00,36.65,36.67,36.6,36.67,19700.0,26.7396,26.7542,26.7031,26.7542,19700.0
2010-08-23 13:00:00,36.65,36.65,36.53,36.61,20900.0,26.7396,26.7396,26.6521,26.7104,20900.0
2010-08-23 13:05:00,36.61,36.62,36.54,36.54,12900.0,26.7104,26.7177,26.6593,26.6593,12900.0
2010-08-23 13:10:00,36.53,36.61,36.51,36.59,23500.0,26.6521,26.7104,26.6375,26.6958,23500.0
2010-08-23 13:15:00,36.6,36.62,36.54,36.61,17000.0,26.7031,26.7177,26.6593,26.7104,17000.0
2010-08-23 13:20:00,36.6,36.7,36.6,36.66,32500.0,26.7031,26.7761,26.7031,26.7469,32500.0
2010-08-23 13:25:00,36.66,36.71,36.64,36.71,11400.0,26.7469,26.7834,26.7323,26.7834,11400.0
2010-08-23 13:30:00,36.71,36.71,36.65,36.68,15100.0,26.7834,26.7834,26.7396,26.7615,15100.0
2010-08-23 13:35:00,36.69,36.71,36.57,36.59,29000.0,26.7688,26.7834,26.6812,26.6958,29000.0
2010-08-23 13:40:00,36.58,36.66,36.55,36.64,20200.0,26.6885,26.7469,26.6666,26.7323,20200.0
2010-08-23 13:45:00,36.64,36.67,36.62,36.63,18100.0,26.7323,26.7542,26.7177,26.725,18100.0
2010-08-23 13:50:00,36.62,36.71,36.62,36.69,15500.0,26.7177,26.7834,26.7177,26.7688,15500.0
2010-08-23 13:55:00,36.69,36.73,36.63,36.72,16900.0,26.7688,26.798,26.725,26.7907,16900.0
2010-08-23 14:00:00,36.71,36.74,36.66,36.67,16300.0,26.7834,26.8053,26.7469,26.7542,16300.0
2010-08-23 14:05:00,36.66,36.81,36.66,36.78,23900.0,26.7469,26.8563,26.7469,26.8345,23900.0
2010-08-23 14:10:00,36.77,36.86,36.75,36.86,39000.0,26.8272,26.8928,26.8126,26.8928,39000.0
2010-08-23 14:15:00,36.86,36.93,36.84,36.88,58200.0,26.8928,26.9439,26.8782,26.9074,58200.0
2010-08-23 14:20:00,36.88,36.88,36.8,36.85,28100.0,26.9074,26.9074,26.849,26.8855,28100.0
2010-08-23 14:25:00,36.86,36.88,36.74,36.76,27200.0,26.8928,26.9074,26.8053,26.8199,27200.0
2010-08-23 14:30:00,36.75,36.85,36.75,36.82,21500.0,26.8126,26.8855,26.8126,26.8636,21500.0
2010-08-23 14:35:00,36.82,36.88,36.79,36.79,24800.0,26.8636,26.9074,26.8417,26.8417,24800.0
2010-08-23 14:40:00,36.79,36.79,36.72,36.75,21700.0,26.8417,26.8417,26.7907,26.8126,21700.0
2010-08-23 14:45:00,36.74,36.75,36.67,36.7,25700.0,26.8053,26.8126,26.7542,26.7761,25700.0
2010-08-23 14:50:00,36.69,36.7,36.66,36.66,23400.0,26.7688,26.7761,26.7469,26.7469,23400.0
2010-08-23 14:55:00,36.65,36.71,36.63,36.64,19700.0,26.7396,26.7834,26.725,26.7323,19700.0
2010-08-23 15:00:00,36.66,36.7,36.63,36.63,103500.0,26.7469,26.7761,26.725,26.725,103500.0
2010-08-23 15:05:00,36.63,36.68,36.58,36.58,60500.0,26.725,26.7615,26.6885,26.6885,60500.0
2010-08-23 15:10:00,36.59,36.64,36.58,36.6,46800.0,26.6958,26.7323,26.6885,26.7031,46800.0
2010-08-23 15:15:00,36.62,36.67,36.61,36.62,60400.0,26.7177,26.7542,26.7104,26.7177,60400.0
2010-08-23 15:20:00,36.62,36.68,36.56,36.57,32200.0,26.7177,26.7615,26.6739,26.6812,32200.0
2010-08-23 15:25:00,36.58,36.62,36.49,36.53,47700.0,26.6885,26.7177,26.6229,26.6521,47700.0
2010-08-23 15:30:00,36.52,36.53,36.44,36.49,32000.0,26.6448,26.6521,26.5864,26.6229,32000.0
2010-08-23 15:35:00,36.47,36.47,36.38,36.46,71700.0,26.6083,26.6083,26.5426,26.601,71700.0
2010-08-23 15:40:00,36.47,36.57,36.46,36.56,124000.0,26.6083,26.6812,26.601,26.6739,124000.0
2010-08-23 15:45:00,36.55,36.66,36.53,36.65,194000.0,26.6666,26.7469,26.6521,26.7396,194000.0
2010-08-23 15:50:00,36.65,36.71,36.56,36.57,191400.0,26.7396,26.7834,26.6739,26.6812,191400.0
2010-08-23 15:55:00,36.58,36.68,36.54,36.58,272500.0,26.6885,26.7615,26.6593,26.6885,272500.0
2010-08-24 09:30:00,35.94,35.94,35.53,35.91,62500.0,26.2216,26.2216,25.9225,26.1997,62500.0
2010-08-24 09:35:00,35.88,35.9,35.51,35.68,58900.0,26.1778,26.1924,25.9079,26.0319,58900.0
2010-08-24 09:40:00,35.68,35.98,35.6,35.7,62800.0,26.0319,26.2508,25.9735,26.0465,62800.0
2010-08-24 09:45:00,35.7,35.77,35.53,35.57,60200.0,26.0465,26.0976,25.9225,25.9516,60200.0
2010-08-24 09:50:00,35.56,35.56,35.22,35.22,121900.0,25.9443,25.9443,25.6963,25.6963,121900.0
2010-08-24 09:55:00,35.24,35.29,35.08,35.17,77300.0,25.7109,25.7474,25.5941,25.6598,77300.0
2010-08-24 10:00:00,35.16,35.41,34.88,35.4,208100.0,25.6525,25.8349,25.4482,25.8276,208100.0
2010-08-24 10:05:00,35.38,35.38,35.11,35.11,85800.0,25.813,25.813,25.616,25.616,85800.0
2010-08-24 10:10:00,35.12,35.24,35.12,35.21,71800.0,25.6233,25.7109,25.6233,25.689,71800.0
2010-08-24 10:15:00,35.21,35.54,35.21,35.42,74700.0,25.689,25.9298,25.689,25.8422,74700.0
2010-08-24 10:20:00,35.42,35.42,35.34,35.39,47900.0,25.8422,25.8422,25.7838,25.8203,47900.0
2010-08-24 10:25:00,35.4,35.52,35.4,35.47,105400.0,25.8276,25.9152,25.8276,25.8787,105400.0
2010-08-24 10:30:00,35.47,35.52,35.28,35.31,73900.0,25.8787,25.9152,25.7401,25.7619,73900.0
2010-08-24 10:35:00,35.31,35.43,35.28,35.41,43800.0,25.7619,25.8495,25.7401,25.8349,43800.0
2010-08-24 10:40:00,35.4,35.48,35.32,35.32,58200.0,25.8276,25.886,25.7692,25.7692,58200.0
2010-08-24 10:45:00,35.32,35.32,35.2,35.29,53900.0,25.7692,25.7692,25.6817,25.7474,53900.0
2010-08-24 10:50:00,35.29,35.39,35.28,35.33,44000.0,25.7474,25.8203,25.7401,25.7765,44000.0
2010-08-24 10:55:00,35.32,35.45,35.32,35.4,37700.0,25.7692,25.8641,25.7692,25.8276,37700.0
2010-08-24 11:00:00,35.42,35.58,35.42,35.53,64300.0,25.8422,25.9589,25.8422,25.9225,64300.0
2010-08-24 11:05:00,35.54,35.58,35.45,35.47,35900.0,25.9298,25.9589,25.8641,25.8787,35900.0
2010-08-24 11:10:00,35.45,35.5,35.43,35.47,29800.0,25.8641,25.9006,25.8495,25.8787,29800.0
2010-08-24 11:15:00,35.47,35.48,35.35,35.42,31000.0,25.8787,25.886,25.7911,25.8422,31000.0
2010-08-24 11:20:00,35.42,35.45,35.35,35.4,27500.0,25.8422,25.8641,25.7911,25.8276,27500.0
2010-08-24 11:25:00,35.41,35.41,35.35,35.38,32400.0,25.8349,25.8349,25.7911,25.813,32400.0
2010-08-24 11:30:00,35.39,35.41,35.37,35.38,23200.0,25.8203,25.8349,25.8057,25.813,23200.0
2010-08-24 11:35:00,35.38,35.45,35.37,35.4,45300.0,25.813,25.8641,25.8057,25.8276,45300.0
2010-08-24 11:40:00,35.39,35.48,35.37,35.47,60400.0,25.8203,25.886,25.8057,25.8787,60400.0
2010-08-24 11:45:00,35.47,35.52,35.46,35.48,76600.0,25.8787,25.9152,25.8714,25.886,76600.0
2010-08-24 11:50:00,35.47,35.48,35.34,35.36,26500.0,25.8787,25.886,25.7838,25.7984,26500.0
2010-08-24 11:55:00,35.36,35.47,35.36,35.43,19900.0,25.7984,25.8787,25.7984,25.8495,19900.0
2010-08-24 12:00:00,35.4,35.45,35.38,35.45,36100.0,25.8276,25.8641,25.813,25.8641,36100.0
2010-08-24 12:05:00,35.46,35.61,35.46,35.58,52800.0,25.8714,25.9808,25.8714,25.9589,52800.0
2010-08-24 12:10:00,35.59,35.64,35.52,35.54,48800.0,25.9662,26.0027,25.9152,25.9298,48800.0
2010-08-24 12:15:00,35.55,35.59,35.51,35.53,47900.0,25.9371,25.9662,25.9079,25.9225,47900.0
2010-08-24 12:20:00,35.53,35.55,35.41,35.43,47600.0,25.9225,25.9371,25.8349,25.8495,47600.0
2010-08-24 12:25:00,35.43,35.48,35.35,35.36,20200.0,25.8495,25.886,25.7911,25.7984,20200.0
2010-08-24 12:30:00,35.35,35.42,35.35,35.35,24900.0,25.7911,25.8422,25.7911,25.7911,24900.0
2010-08-24 12:35:00,35.35,35.42,35.32,35.4,25400.0,25.7911,25.8422,25.7692,25.8276,25400.0
2010-08-24 12:40:00,35.39,35.5,35.39,35.48,30700.0,25.8203,25.9006,25.8203,25.886,30700.0
2010-08-24 12:45:00,35.48,35.49,35.44,35.44,16700.0,25.886,25.8933,25.8568,25.8568,16700.0
2010-08-24 12:50:00,35.43,35.45,35.37,35.39,22900.0,25.8495,25.8641,25.8057,25.8203,22900.0
2010-08-24 12:55:00,35.4,35.46,35.4,35.42,17700.0,25.8276,25.8714,25.8276,25.8422,17700.0
2010-08-24 13:00:00,35.41,35.41,35.28,35.29,16800.0,25.8349,25.8349,25.7401,25.7474,16800.0
2010-08-24 13:05:00,35.3,35.44,35.3,35.41,29800.0,25.7547,25.8568,25.7547,25.8349,29800.0
2010-08-24 13:10:00,35.4,35.53,35.4,35.53,78600.0,25.8276,25.9225,25.8276,25.9225,78600.0
2010-08-24 13:15:00,35.52,35.53,35.48,35.49,15000.0,25.9152,25.9225,25.886,25.8933,15000.0
2010-08-24 13:20:00,35.48,35.49,35.42,35.42,19700.0,25.886,25.8933,25.8422,25.8422,19700.0
2010-08-24 13:25:00,35.43,35.59,35.42,35.59,30900.0,25.8495,25.9662,25.8422,25.9662,30900.0
2010-08-24 13:30:00,35.59,35.59,35.46,35.47,23900.0,25.9662,25.9662,25.8714,25.8787,23900.0
2010-08-24 13:35:00,35.47,35.49,35.44,35.48,16300.0,25.8787,25.8933,25.8568,25.886,16300.0
2010-08-24 13:40:00,35.49,35.52,35.29,35.29,18300.0,25.8933,25.9152,25.7474,25.7474,18300.0
2010-08-24 13:45:00,35.29,35.32,35.24,35.26,30500.0,25.7474,25.7692,25.7109,25.7255,30500.0
2010-08-24 13:50:00,35.29,35.31,35.17,35.2,24500.0,25.7474,25.7619,25.6598,25.6817,24500.0
2010-08-24 13:55:00,35.19,35.24,35.16,35.19,25200.0,25.6744,25.7109,25.6525,25.6744,25200.0
2010-08-24 14:00:00,35.18,35.26,35.17,35.22,36100.0,25.6671,25.7255,25.6598,25.6963,36100.0
2010-08-24 14:05:00,35.23,35.25,35.18,35.19,18500.0,25.7036,25.7182,25.6671,25.6744,18500.0
2010-08-24 14:10:00,35.2,35.21,35.15,35.19,20000.0,25.6817,25.689,25.6452,25.6744,20000.0
2010-08-24 14:15:00,35.18,35.31,35.18,35.28,20800.0,25.6671,25.7619,25.6671,25.7401,20800.0
2010-08-24 14:20:00,35.28,35.31,35.24,35.26,27400.0,25.7401,25.7619,25.7109,25.7255,27400.0
2010-08-24 14:25:00,35.27,35.28,35.13,35.17,29800.0,25.7328,25.7401,25.6306,25.6598,29800.0
2010-08-24 14:30:00,35.16,35.19,35.11,35.15,30800.0,25.6525,25.6744,25.616,25.6452,30800.0
2010-08-24 14:35:00,35.14,35.29,35.13,35.26,28800.0,25.6379,25.7474,25.6306,25.7255,28800.0
2010-08-24 14:40:00,35.27,35.28,35.22,35.24,28900.0,25.7328,25.7401,25.6963,25.7109,28900.0
2010-08-24 14:45:00,35.24,35.28,35.18,35.22,28700.0,25.7109,25.7401,25.6671,25.6963,28700.0
2010-08-24 14:50:00,35.23,35.26,35.17,35.25,30400.0,25.7036,25.7255,25.6598,25.7182,30400.0
2010-08-24 14:55:00,35.24,35.35,35.23,35.34,42000.0,25.7109,25.7911,25.7036,25.7838,42000.0
2010-08-24 15:00:00,35.33,35.37,35.28,35.3,56300.0,25.7765,25.8057,25.7401,25.7547,56300.0
2010-08-24 15:05:00,35.29,35.33,35.27,35.28,30900.0,25.7474,25.7765,25.7328,25.7401,30900.0
2010-08-24 15:10:00,35.29,35.36,35.29,35.33,76900.0,25.7474,25.7984,25.7474,25.7765,76900.0
2010-08-24 15:15:00,35.32,35.32,35.25,35.27,56300.0,25.7692,25.7692,25.7182,25.7328,56300.0
2010-08-24 15:20:00,35.28,35.36,35.21,35.36,46400.0,25.7401,25.7984,25.689,25.7984,46400.0
2010-08-24 15:25:00,35.36,35.43,35.33,35.36,64000.0,25.7984,25.8495,25.7765,25.7984,64000.0
2010-08-24 15:30:00,35.37,35.45,35.32,35.4,59100.0,25.8057,25.8641,25.7692,25.8276,59100.0
2010-08-24 15:35:00,35.4,35.43,35.25,35.31,104800.0,25.8276,25.8495,25.7182,25.7619,104800.0
2010-08-24 15:40:00,35.31,35.34,35.26,35.34,70900.0,25.7619,25.7838,25.7255,25.7838,70900.0
2010-08-24 15:45:00,35.33,35.34,35.23,35.3,158900.0,25.7765,25.7838,25.7036,25.7547,158900.0
2010-08-24 15:50:00,35.3,35.3,35.18,35.18,166700.0,25.7547,25.7547,25.6671,25.6671,166700.0
2010-08-24 15:55:00,35.18,35.2,35.12,35.18,229300.0,25.6671,25.6817,25.6233,25.6671,229300.0
2010-08-25 09:30:00,34.84,34.84,33.98,34.17,136100.0,25.544,25.544,24.9135,25.0528,136100.0
2010-08-25 09:35:00,34.17,34.35,34.15,34.19,73700.0,25.0528,25.1847,25.0381,25.0674,73700.0
2010-08-25 09:40:00,34.19,34.51,34.11,34.36,152900.0,25.0674,25.302,25.0088,25.1921,152900.0
2010-08-25 09:45:00,34.38,34.47,34.25,34.39,105500.0,25.2067,25.2727,25.1114,25.2141,105500.0
2010-08-25 09:50:00,34.41,34.46,34.34,34.42,37900.0,25.2287,25.2654,25.1774,25.2361,37900.0
2010-08-25 09:55:00,34.43,34.44,34.29,34.37,44400.0,25.2434,25.2507,25.1407,25.1994,44400.0
2010-08-25 10:00:00,34.37,34.38,34.21,34.35,105200.0,25.1994,25.2067,25.0821,25.1847,105200.0
2010-08-25 10:05:00,34.32,34.8,34.32,34.74,112900.0,25.1627,25.5147,25.1627,25.4707,112900.0
2010-08-25 10:10:00,34.76,34.86,34.66,34.84,71200.0,25.4853,25.5587,25.412,25.544,71200.0
2010-08-25 10:15:00,34.84,35.01,34.84,34.88,94800.0,25.544,25.6686,25.544,25.5733,94800.0
2010-08-25 10:20:00,34.88,34.97,34.86,34.91,34500.0,25.5733,25.6393,25.5587,25.5953,34500.0
2010-08-25 10:25:00,34.91,34.97,34.83,34.86,33900.0,25.5953,25.6393,25.5367,25.5587,33900.0
2010-08-25 10:30:00,34.86,34.92,34.76,34.8,36300.0,25.5587,25.6026,25.4853,25.5147,36300.0
2010-08-25 10:35:00,34.81,34.86,34.7,34.79,25300.0,25.522,25.5587,25.4413,25.5073,25300.0
2010-08-25 10:40:00,34.78,34.87,34.76,34.87,26300.0,25.5,25.566,25.4853,25.566,26300.0
2010-08-25 10:45:00,34.88,34.9,34.81,34.89,13300.0,25.5733,25.588,25.522,25.5807,13300.0
2010-08-25 10:50:00,34.88,34.89,34.79,34.79,13100.0,25.5733,25.5807,25.5073,25.5073,13100.0
2010-08-25 10:55:00,34.8,35.09,34.79,35.02,67000.0,25.5147,25.7273,25.5073,25.676,67000.0
2010-08-25 11:00:00,35.01,35.21,35.01,35.14,40500.0,25.6686,25.8153,25.6686,25.7639,40500.0
2010-08-25 11:05:00,35.13,35.17,35.02,35.06,32600.0,25.7566,25.7859,25.676,25.7053,32600.0
2010-08-25 11:10:00,35.07,35.07,34.95,35.0,22600.0,25.7126,25.7126,25.6246,25.6613,22600.0
2010-08-25 11:15:00,35.01,35.08,34.99,35.06,29500.0,25.6686,25.72,25.654,25.7053,29500.0
2010-08-25 11:20:00,35.04,35.1,35.01,35.07,26200.0,25.6906,25.7346,25.6686,25.7126,26200.0
2010-08-25 11:25:00,35.06,35.11,35.03,35.1,20600.0,25.7053,25.742,25.6833,25.7346,20600.0
2010-08-25 11:30:00,35.09,35.1,34.92,34.94,23900.0,25.7273,25.7346,25.6026,25.6173,23900.0
2010-08-25 11:35:00,34.94,35.03,34.93,34.97,17900.0,25.6173,25.6833,25.61,25.6393,17900.0
2010-08-25 11:40:00,34.95,34.96,34.82,34.87,25700.0,25.6246,25.632,25.5293,25.566,25700.0
2010-08-25 11:45:00,34.88,34.9,34.79,34.82,25600.0,25.5733,25.588,25.5073,25.5293,25600.0
2010-08-25 11:50:00,34.82,34.88,34.78,34.88,23100.0,25.5293,25.5733,25.5,25.5733,23100.0
2010-08-25 11:55:00,34.88,34.91,34.85,34.87,14300.0,25.5733,25.5953,25.5513,25.566,14300.0
2010-08-25 12:00:00,34.88,34.92,34.82,34.92,6300.0,25.5733,25.6026,25.5293,25.6026,6300.0
2010-08-25 12:05:00,34.95,34.97,34.87,34.96,46000.0,25.6246,25.6393,25.566,25.632,46000.0
2010-08-25 12:10:00,34.96,35.03,34.95,34.96,26900.0,25.632,25.6833,25.6246,25.632,26900.0
2010-08-25 12:15:00,34.95,34.95,34.89,34.93,9800.0,25.6246,25.6246,25.5807,25.61,9800.0
2010-08-25 12:20:00,34.94,34.94,34.82,34.83,11900.0,25.6173,25.6173,25.5293,25.5367,11900.0
2010-08-25 12:25:00,34.86,34.88,34.83,34.85,6000.0,25.5587,25.5733,25.5367,25.5513,6000.0
2010-08-25 12:30:00,34.88,34.94,34.82,34.84,32500.0,25.5733,25.6173,25.5293,25.544,32500.0
2010-08-25 12:35:00,34.83,34.86,34.71,34.75,83000.0,25.5367,25.5587,25.4487,25.478,83000.0
2010-08-25 12:40:00,34.73,34.78,34.71,34.77,7200.0,25.4633,25.5,25.4487,25.4927,7200.0
2010-08-25 12:45:00,34.76,34.76,34.72,34.76,3400.0,25.4853,25.4853,25.456,25.4853,3400.0
2010-08-25 12:50:00,34.76,34.84,34.76,34.78,8600.0,25.4853,25.544,25.4853,25.5,8600.0
2010-08-25 12:55:00,34.78,34.81,34.75,34.78,8300.0,25.5,25.522,25.478,25.5,8300.0
2010-08-25 13:00:00,34.77,34.77,34.65,34.75,31900.0,25.4927,25.4927,25.4047,25.478,31900.0
2010-08-25 13:05:00,34.75,34.76,34.68,34.74,11300.0,25.478,25.4853,25.4267,25.4707,11300.0
2010-08-25 13:10:00,34.74,34.78,34.72,34.74,17600.0,25.4707,25.5,25.456,25.4707,17600.0
2010-08-25 13:15:00,34.75,34.84,34.7,34.82,41700.0,25.478,25.544,25.4413,25.5293,41700.0
2010-08-25 13:20:00,34.82,34.84,34.79,34.83,18100.0,25.5293,25.544,25.5073,25.5367,18100.0
2010-08-25 13:25:00,34.83,34.86,34.8,34.81,27400.0,25.5367,25.5587,25.5147,25.522,27400.0
2010-08-25 13:30:00,34.8,34.84,34.78,34.81,10600.0,25.5147,25.544,25.5,25.522,10600.0
2010-08-25 13:35:00,34.8,34.85,34.78,34.83,17600.0,25.5147,25.5513,25.5,25.5367,17600.0
2010-08-25 13:40:00,34.82,34.84,34.77,34.81,17600.0,25.5293,25.544,25.4927,25.522,17600.0
2010-08-25 13:45:00,34.82,34.84,34.78,34.83,25000.0,25.5293,25.544,25.5,25.5367,25000.0
2010-08-25 13:50:00,34.83,34.86,34.81,34.83,42200.0,25.5367,25.5587,25.522,25.5367,42200.0
2010-08-25 13:55:00,34.85,34.93,34.84,34.9,29400.0,25.5513,25.61,25.544,25.588,29400.0
2010-08-25 14:00:00,34.91,35.01,34.89,34.99,22800.0,25.5953,25.6686,25.5807,25.654,22800.0
2010-08-25 14:05:00,34.99,35.1,34.99,35.04,37300.0,25.654,25.7346,25.654,25.6906,37300.0
2010-08-25 14:10:00,35.03,35.1,35.0,35.07,30600.0,25.6833,25.7346,25.6613,25.7126,30600.0
2010-08-25 14:15:00,35.07,35.08,35.02,35.04,13900.0,25.7126,25.72,25.676,25.6906,13900.0
2010-08-25 14:20:00,35.04,35.06,35.02,35.05,17200.0,25.6906,25.7053,25.676,25.698,17200.0
2010-08-25 14:25:00,35.06,35.15,35.03,35.14,20500.0,25.7053,25.7713,25.6833,25.7639,20500.0
2010-08-25 14:30:00,35.14,35.3,35.12,35.29,67400.0,25.7639,25.8813,25.7493,25.8739,67400.0
2010-08-25 14:35:00,35.29,35.41,35.27,35.35,53600.0,25.8739,25.9619,25.8593,25.9179,53600.0
2010-08-25 14:40:00,35.35,35.43,35.35,35.37,28100.0,25.9179,25.9766,25.9179,25.9326,28100.0
2010-08-25 14:45:00,35.36,35.44,35.34,35.38,31000.0,25.9252,25.9839,25.9106,25.9399,31000.0
2010-08-25 14:50:00,35.4,35.42,35.33,35.39,43900.0,25.9546,25.9692,25.9033,25.9472,43900.0
2010-08-25 14:55:00,35.38,35.47,35.36,35.47,31400.0,25.9399,26.0059,25.9252,26.0059,31400.0
2010-08-25 15:00:00,35.47,35.52,35.43,35.46,54900.0,26.0059,26.0426,25.9766,25.9986,54900.0
2010-08-25 15:05:00,35.47,35.5,35.43,35.49,28100.0,26.0059,26.0279,25.9766,26.0206,28100.0
2010-08-25 15:10:00,35.48,35.57,35.48,35.56,33100.0,26.0132,26.0792,26.0132,26.0719,33100.0
2010-08-25 15:15:00,35.56,35.6,35.44,35.47,60700.0,26.0719,26.1012,25.9839,26.0059,60700.0
2010-08-25 15:20:00,35.47,35.47,35.34,35.38,62800.0,26.0059,26.0059,25.9106,25.9399,62800.0
2010-08-25 15:25:00,35.38,35.45,35.38,35.43,46300.0,25.9399,25.9912,25.9399,25.9766,46300.0
2010-08-25 15:30:00,35.43,35.64,35.43,35.64,100600.0,25.9766,26.1305,25.9766,26.1305,100600.0
2010-08-25 15:35:00,35.64,35.69,35.58,35.62,69400.0,26.1305,26.1672,26.0865,26.1159,69400.0
2010-08-25 15:40:00,35.63,35.75,35.61,35.73,98700.0,26.1232,26.2112,26.1085,26.1965,98700.0
2010-08-25 15:45:00,35.74,35.81,35.69,35.74,118900.0,26.2039,26.2552,26.1672,26.2039,118900.0
2010-08-25 15:50:00,35.75,35.78,35.61,35.61,102200.0,26.2112,26.2332,26.1085,26.1085,102200.0
2010-08-25 15:55:00,35.6,35.66,35.57,35.59,128200.0,26.1012,26.1452,26.0792,26.0939,128200.0
2010-08-26 09:30:00,35.54,35.54,35.03,35.16,94500.0,26.0572,26.0572,25.6833,25.7786,94500.0
2010-08-26 09:35:00,35.15,35.37,35.15,35.27,156700.0,25.7713,25.9326,25.7713,25.8593,156700.0
2010-08-26 09:40:00,35.27,35.37,35.18,35.34,112100.0,25.8593,25.9326,25.7933,25.9106,112100.0
2010-08-26 09:45:00,35.33,35.37,35.15,35.2,104700.0,25.9033,25.9326,25.7713,25.8079,104700.0
2010-08-26 09:50:00,35.2,35.24,35.05,35.08,154600.0,25.8079,25.8373,25.698,25.72,154600.0
2010-08-26 09:55:00,35.08,35.28,35.06,35.24,91400.0,25.72,25.8666,25.7053,25.8373,91400.0
2010-08-26 10:00:00,35.24,35.35,35.19,35.29,60400.0,25.8373,25.9179,25.8006,25.8739,60400.0
2010-08-26 10:05:00,35.3,35.42,35.22,35.42,93900.0,25.8813,25.9692,25.8226,25.9692,93900.0
2010-08-26 10:10:00,35.42,35.51,35.41,35.43,44000.0,25.9692,26.0352,25.9619,25.9766,44000.0
2010-08-26 10:15:00,35.45,35.48,35.29,35.32,57500.0,25.9912,26.0132,25.8739,25.8959,57500.0
2010-08-26 10:20:00,35.34,35.34,35.21,35.22,54000.0,25.9106,25.9106,25.8153,25.8226,54000.0
2010-08-26 10:25:00,35.22,35.24,35.19,35.21,121400.0,25.8226,25.8373,25.8006,25.8153,121400.0
2010-08-26 10:30:00,35.22,35.28,35.19,35.24,56900.0,25.8226,25.8666,25.8006,25.8373,56900.0
2010-08-26 10:35:00,35.25,35.3,35.23,35.28,27200.0,25.8446,25.8813,25.8299,25.8666,27200.0
2010-08-26 10:40:00,35.28,35.29,35.24,35.26,36900.0,25.8666,25.8739,25.8373,25.8519,36900.0
2010-08-26 10:45:00,35.24,35.28,35.2,35.2,32400.0,25.8373,25.8666,25.8079,25.8079,32400.0
2010-08-26 10:50:00,35.2,35.24,35.19,35.19,35700.0,25.8079,25.8373,25.8006,25.8006,35700.0
2010-08-26 10:55:00,35.2,35.25,35.19,35.24,22700.0,25.8079,25.8446,25.8006,25.8373,22700.0
2010-08-26 11:00:00,35.23,35.27,35.19,35.22,57200.0,25.8299,25.8593,25.8006,25.8226,57200.0
2010-08-26 11:05:00,35.24,35.26,35.11,35.23,173800.0,25.8373,25.8519,25.742,25.8299,173800.0
2010-08-26 11:10:00,35.23,35.27,35.15,35.26,43400.0,25.8299,25.8593,25.7713,25.8519,43400.0
2010-08-26 11:15:00,35.26,35.42,35.24,35.36,49300.0,25.8519,25.9692,25.8373,25.9252,49300.0
2010-08-26 11:20:00,35.37,35.38,35.26,35.26,39900.0,25.9326,25.9399,25.8519,25.8519,39900.0
2010-08-26 11:25:00,35.25,35.28,35.2,35.28,57300.0,25.8446,25.8666,25.8079,25.8666,57300.0
2010-08-26 11:30:00,35.29,35.34,35.28,35.33,41700.0,25.8739,25.9106,25.8666,25.9033,41700.0
2010-08-26 11:35:00,35.34,35.35,35.28,35.3,40800.0,25.9106,25.9179,25.8666,25.8813,40800.0
2010-08-26 11:40:00,35.29,35.33,35.19,35.26,45200.0,25.8739,25.9033,25.8006,25.8519,45200.0
2010-08-26 11:45:00,35.27,35.27,35.2,35.24,184700.0,25.8593,25.8593,25.8079,25.8373,184700.0
2010-08-26 11:50:00,35.26,35.3,35.21,35.23,86400.0,25.8519,25.8813,25.8153,25.8299,86400.0
2010-08-26 11:55:00,35.24,35.29,35.21,35.29,107500.0,25.8373,25.8739,25.8153,25.8739,107500.0
2010-08-26 12:00:00,35.29,35.32,35.26,35.29,40800.0,25.8739,25.8959,25.8519,25.8739,40800.0
2010-08-26 12:05:00,35.3,35.33,35.27,35.32,25600.0,25.8813,25.9033,25.8593,25.8959,25600.0
2010-08-26 12:10:00,35.32,35.33,35.29,35.31,25000.0,25.8959,25.9033,25.8739,25.8886,25000.0
2010-08-26 12:15:00,35.3,35.37,35.29,35.37,25800.0,25.8813,25.9326,25.8739,25.9326,25800.0
2010-08-26 12:20:00,35.37,35.55,35.37,35.54,25600.0,25.9326,26.0646,25.9326,26.0572,25600.0
2010-08-26 12:25:00,35.55,35.55,35.49,35.52,18100.0,26.0646,26.0646,26.0206,26.0426,18100.0
2010-08-26 12:30:00,35.51,35.53,35.47,35.48,9100.0,26.0352,26.0499,26.0059,26.0132,9100.0
2010-08-26 12:35:00,35.49,35.52,35.48,35.49,12900.0,26.0206,26.0426,26.0132,26.0206,12900.0
2010-08-26 12:40:00,35.49,35.54,35.45,35.51,24900.0,26.0206,26.0572,25.9912,26.0352,24900.0
2010-08-26 12:45:00,35.52,35.52,35.45,35.48,27600.0,26.0426,26.0426,25.9912,26.0132,27600.0
2010-08-26 12:50:00,35.48,35.49,35.34,35.37,40800.0,26.0132,26.0206,25.9106,25.9326,40800.0
2010-08-26 12:55:00,35.38,35.46,35.31,35.45,52200.0,25.9399,25.9986,25.8886,25.9912,52200.0
2010-08-26 13:00:00,35.46,35.47,35.35,35.37,33400.0,25.9986,26.0059,25.9179,25.9326,33400.0
2010-08-26 13:05:00,35.37,35.37,35.31,35.33,18400.0,25.9326,25.9326,25.8886,25.9033,18400.0
2010-08-26 13:10:00,35.33,35.33,35.23,35.23,26300.0,25.9033,25.9033,25.8299,25.8299,26300.0
2010-08-26 13:15:00,35.24,35.3,35.22,35.27,29100.0,25.8373,25.8813,25.8226,25.8593,29100.0
2010-08-26 13:20:00,35.28,35.34,35.25,35.32,15000.0,25.8666,25.9106,25.8446,25.8959,15000.0
2010-08-26 13:25:00,35.33,35.35,35.3,35.3,16900.0,25.9033,25.9179,25.8813,25.8813,16900.0
2010-08-26 13:30:00,35.29,35.34,35.28,35.32,11600.0,25.8739,25.9106,25.8666,25.8959,11600.0
2010-08-26 13:35:00,35.32,35.32,35.28,35.28,7800.0,25.8959,25.8959,25.8666,25.8666,7800.0
2010-08-26 13:40:00,35.27,35.28,35.23,35.23,20100.0,25.8593,25.8666,25.8299,25.8299,20100.0
2010-08-26 13:45:00,35.23,35.24,35.19,35.21,18100.0,25.8299,25.8373,25.8006,25.8153,18100.0
2010-08-26 13:50:00,35.21,35.26,35.21,35.24,36700.0,25.8153,25.8519,25.8153,25.8373,36700.0
2010-08-26 13:55:00,35.24,35.26,35.15,35.22,65700.0,25.8373,25.8519,25.7713,25.8226,65700.0
2010-08-26 14:00:00,35.2,35.31,35.17,35.25,75400.0,25.8079,25.8886,25.7859,25.8446,75400.0
2010-08-26 14:05:00,35.25,35.28,35.18,35.25,50800.0,25.8446,25.8666,25.7933,25.8446,50800.0
2010-08-26 14:10:00,35.25,35.31,35.18,35.29,238700.0,25.8446,25.8886,25.7933,25.8739,238700.0
2010-08-26 14:15:00,35.29,35.29,35.21,35.25,63500.0,25.8739,25.8739,25.8153,25.8446,63500.0
2010-08-26 14:20:00,35.26,35.27,35.21,35.25,40300.0,25.8519,25.8593,25.8153,25.8446,40300.0
2010-08-26 14:25:00,35.25,35.26,35.19,35.22,34600.0,25.8446,25.8519,25.8006,25.8226,34600.0
2010-08-26 14:30:00,35.22,35.29,35.17,35.29,109100.0,25.8226,25.8739,25.7859,25.8739,109100.0
2010-08-26 14:35:00,35.29,35.31,35.27,35.31,25100.0,25.8739,25.8886,25.8593,25.8886,25100.0
2010-08-26 14:40:00,35.31,35.33,35.27,35.28,12700.0,25.8886,25.9033,25.8593,25.8666,12700.0
2010-08-26 14:45:00,35.27,35.28,35.18,35.24,173500.0,25.8593,25.8666,25.7933,25.8373,173500.0
2010-08-26 14:50:00,35.24,35.26,35.18,35.22,62200.0,25.8373,25.8519,25.7933,25.8226,62200.0
2010-08-26 14:55:00,35.21,35.24,35.17,35.2,87900.0,25.8153,25.8373,25.7859,25.8079,87900.0
2010-08-26 15:00:00,35.2,35.23,35.17,35.21,90500.0,25.8079,25.8299,25.7859,25.8153,90500.0
2010-08-26 15:05:00,35.2,35.27,35.18,35.25,69100.0,25.8079,25.8593,25.7933,25.8446,69100.0
2010-08-26 15:10:00,35.27,35.29,35.22,35.27,28600.0,25.8593,25.8739,25.8226,25.8593,28600.0
2010-08-26 15:15:00,35.26,35.34,35.23,35.33,51700.0,25.8519,25.9106,25.8299,25.9033,51700.0
2010-08-26 15:20:00,35.32,35.39,35.3,35.31,46600.0,25.8959,25.9472,25.8813,25.8886,46600.0
2010-08-26 15:25:00,35.33,35.33,35.24,35.26,56800.0,25.9033,25.9033,25.8373,25.8519,56800.0
2010-08-26 15:30:00,35.26,35.3,35.24,35.28,68500.0,25.8519,25.8813,25.8373,25.8666,68500.0
2010-08-26 15:35:00,35.28,35.32,35.25,35.29,58100.0,25.8666,25.8959,25.8446,25.8739,58100.0
2010-08-26 15:40:00,35.29,35.43,35.27,35.41,60900.0,25.8739,25.9766,25.8593,25.9619,60900.0
2010-08-26 15:45:00,35.41,35.41,35.29,35.32,130200.0,25.9619,25.9619,25.8739,25.8959,130200.0
2010-08-26 15:50:00,35.31,35.31,35.25,35.28,152300.0,25.8886,25.8886,25.8446,25.8666,152300.0
2010-08-26 15:55:00,35.27,35.31,35.25,35.26,183400.0,25.8593,25.8886,25.8446,25.8519,183400.0
2010-08-27 09:30:00,35.15,35.52,35.04,35.51,99100.0,25.7713,26.0426,25.6906,26.0352,99100.0
2010-08-27 09:35:00,35.46,35.48,35.29,35.33,57700.0,25.9986,26.0132,25.8739,25.9033,57700.0
2010-08-27 09:40:00,35.32,35.36,35.22,35.26,72500.0,25.8959,25.9252,25.8226,25.8519,72500.0
2010-08-27 09:45:00,35.23,35.34,35.22,35.31,148900.0,25.8299,25.9106,25.8226,25.8886,148900.0
2010-08-27 09:50:00,35.28,35.31,35.24,35.26,49700.0,25.8666,25.8886,25.8373,25.8519,49700.0
2010-08-27 09:55:00,35.26,35.32,35.12,35.14,77500.0,25.8519,25.8959,25.7493,25.7639,77500.0
2010-08-27 10:00:00,35.17,35.25,34.89,34.91,76700.0,25.7859,25.8446,25.5807,25.5953,76700.0
2010-08-27 10:05:00,34.93,34.95,34.71,34.74,67100.0,25.61,25.6246,25.4487,25.4707,67100.0
2010-08-27 10:10:00,34.75,34.83,34.66,34.75,160800.0,25.478,25.5367,25.412,25.478,160800.0
2010-08-27 10:15:00,34.74,35.04,34.74,35.02,96100.0,25.4707,25.6906,25.4707,25.676,96100.0
2010-08-27 10:20:00,35.02,35.09,34.97,35.07,56600.0,25.676,25.7273,25.6393,25.7126,56600.0
2010-08-27 10:25:00,35.08,35.3,35.06,35.25,96200.0,25.72,25.8813,25.7053,25.8446,96200.0
2010-08-27 10:30:00,35.24,35.28,35.15,35.17,72300.0,25.8373,25.8666,25.7713,25.7859,72300.0
2010-08-27 10:35:00,35.17,35.3,35.13,35.27,72100.0,25.7859,25.8813,25.7566,25.8593,72100.0
2010-08-27 10:40:00,35.26,35.4,35.23,35.28,37300.0,25.8519,25.9546,25.8299,25.8666,37300.0
2010-08-27 10:45:00,35.28,35.29,35.17,35.18,34600.0,25.8666,25.8739,25.7859,25.7933,34600.0
2010-08-27 10:50:00,35.16,35.2,35.06,35.09,52400.0,25.7786,25.8079,25.7053,25.7273,52400.0
2010-08-27 10:55:00,35.08,35.08,34.97,35.07,46100.0,25.72,25.72,25.6393,25.7126,46100.0
2010-08-27 11:00:00,35.09,35.4,35.09,35.36,41800.0,25.7273,25.9546,25.7273,25.9252,41800.0
2010-08-27 11:05:00,35.37,35.67,35.34,35.62,52300.0,25.9326,26.1525,25.9106,26.1159,52300.0
2010-08-27 11:10:00,35.62,35.64,35.47,35.58,61900.0,26.1159,26.1305,26.0059,26.0865,61900.0
2010-08-27 11:15:00,35.59,35.68,35.56,35.56,33200.0,26.0939,26.1599,26.0719,26.0719,33200.0
2010-08-27 11:20:00,35.54,35.69,35.54,35.67,56300.0,26.0572,26.1672,26.0572,26.1525,56300.0
2010-08-27 11:25:00,35.68,35.8,35.59,35.75,123300.0,26.1599,26.2478,26.0939,26.2112,123300.0
2010-08-27 11:30:00,35.76,35.83,35.7,35.73,34100.0,26.2185,26.2698,26.1745,26.1965,34100.0
2010-08-27 11:35:00,35.72,35.72,35.6,35.6,25900.0,26.1892,26.1892,26.1012,26.1012,25900.0
2010-08-27 11:40:00,35.59,35.68,35.56,35.68,20100.0,26.0939,26.1599,26.0719,26.1599,20100.0
2010-08-27 11:45:00,35.69,35.78,35.68,35.78,40100.0,26.1672,26.2332,26.1599,26.2332,40100.0
2010-08-27 11:50:00,35.78,35.89,35.76,35.78,42800.0,26.2332,26.3138,26.2185,26.2332,42800.0
2010-08-27 11:55:00,35.75,35.77,35.65,35.72,36000.0,26.2112,26.2259,26.1379,26.1892,36000.0
2010-08-27 12:00:00,35.71,35.78,35.67,35.69,32400.0,26.1819,26.2332,26.1525,26.1672,32400.0
2010-08-27 12:05:00,35.69,35.82,35.67,35.74,17700.0,26.1672,26.2625,26.1525,26.2039,17700.0
2010-08-27 12:10:00,35.74,35.77,35.71,35.72,17000.0,26.2039,26.2259,26.1819,26.1892,17000.0
2010-08-27 12:15:00,35.73,35.76,35.7,35.75,13700.0,26.1965,26.2185,26.1745,26.2112,13700.0
2010-08-27 12:20:00,35.75,35.75,35.66,35.72,28900.0,26.2112,26.2112,26.1452,26.1892,28900.0
2010-08-27 12:25:00,35.7,35.76,35.64,35.7,78100.0,26.1745,26.2185,26.1305,26.1745,78100.0
2010-08-27 12:30:00,35.71,35.79,35.67,35.73,25700.0,26.1819,26.2405,26.1525,26.1965,25700.0
2010-08-27 12:35:00,35.73,35.79,35.65,35.66,17600.0,26.1965,26.2405,26.1379,26.1452,17600.0
2010-08-27 12:40:00,35.67,35.72,35.65,35.68,50100.0,26.1525,26.1892,26.1379,26.1599,50100.0
2010-08-27 12:45:00,35.69,35.76,35.57,35.63,60000.0,26.1672,26.2185,26.0792,26.1232,60000.0
2010-08-27 12:50:00,35.64,35.65,35.56,35.6,21000.0,26.1305,26.1379,26.0719,26.1012,21000.0
2010-08-27 12:55:00,35.59,35.63,35.52,35.55,23000.0,26.0939,26.1232,26.0426,26.0646,23000.0
2010-08-27 13:00:00,35.55,35.63,35.46,35.63,51600.0,26.0646,26.1232,25.9986,26.1232,51600.0
2010-08-27 13:05:00,35.62,35.7,35.62,35.68,38400.0,26.1159,26.1745,26.1159,26.1599,38400.0
2010-08-27 13:10:00,35.68,35.72,35.52,35.52,26600.0,26.1599,26.1892,26.0426,26.0426,26600.0
2010-08-27 13:15:00,35.52,35.56,35.47,35.47,25200.0,26.0426,26.0719,26.0059,26.0059,25200.0
2010-08-27 13:20:00,35.48,35.53,35.47,35.51,23200.0,26.0132,26.0499,26.0059,26.0352,23200.0
2010-08-27 13:25:00,35.51,35.58,35.49,35.57,21100.0,26.0352,26.0865,26.0206,26.0792,21100.0
2010-08-27 13:30:00,35.57,35.64,35.55,35.58,15100.0,26.0792,26.1305,26.0646,26.0865,15100.0
2010-08-27 13:35:00,35.58,35.67,35.56,35.56,25200.0,26.0865,26.1525,26.0719,26.0719,25200.0
2010-08-27 13:40:00,35.57,35.61,35.54,35.56,12400.0,26.0792,26.1085,26.0572,26.0719,12400.0
2010-08-27 13:45:00,35.57,35.63,35.55,35.57,27300.0,26.0792,26.1232,26.0646,26.0792,27300.0
2010-08-27 13:50:00,35.58,35.79,35.58,35.79,22800.0,26.0865,26.2405,26.0865,26.2405,22800.0
2010-08-27 13:55:00,35.79,35.92,35.75,35.9,70500.0,26.2405,26.3358,26.2112,26.3212,70500.0
2010-08-27 14:00:00,35.89,35.91,35.86,35.89,68400.0,26.3138,26.3285,26.2918,26.3138,68400.0
2010-08-27 14:05:00,35.88,35.88,35.73,35.8,43500.0,26.3065,26.3065,26.1965,26.2478,43500.0
2010-08-27 14:10:00,35.81,35.88,35.79,35.8,38100.0,26.2552,26.3065,26.2405,26.2478,38100.0
2010-08-27 14:15:00,35.81,35.85,35.77,35.82,74800.0,26.2552,26.2845,26.2259,26.2625,74800.0
2010-08-27 14:20:00,35.82,35.86,35.75,35.8,20800.0,26.2625,26.2918,26.2112,26.2478,20800.0
2010-08-27 14:25:00,35.81,35.88,35.79,35.82,23800.0,26.2552,26.3065,26.2405,26.2625,23800.0
2010-08-27 14:30:00,35.85,35.87,35.79,35.81,36300.0,26.2845,26.2992,26.2405,26.2552,36300.0
2010-08-27 14:35:00,35.82,35.89,35.8,35.89,29800.0,26.2625,26.3138,26.2478,26.3138,29800.0
2010-08-27 14:40:00,35.89,35.91,35.85,35.89,32900.0,26.3138,26.3285,26.2845,26.3138,32900.0
2010-08-27 14:45:00,35.89,35.95,35.83,35.85,19400.0,26.3138,26.3578,26.2698,26.2845,19400.0
2010-08-27 14:50:00,35.85,35.87,35.77,35.78,32100.0,26.2845,26.2992,26.2259,26.2332,32100.0
2010-08-27 14:55:00,35.79,35.84,35.78,35.83,21200.0,26.2405,26.2772,26.2332,26.2698,21200.0
2010-08-27 15:00:00,35.82,35.86,35.78,35.84,29500.0,26.2625,26.2918,26.2332,26.2772,29500.0
2010-08-27 15:05:00,35.82,35.88,35.8,35.88,23800.0,26.2625,26.3065,26.2478,26.3065,23800.0
2010-08-27 15:10:00,35.87,35.95,35.8,35.93,107300.0,26.2992,26.3578,26.2478,26.3432,107300.0
2010-08-27 15:15:00,35.93,35.94,35.86,35.88,38000.0,26.3432,26.3505,26.2918,26.3065,38000.0
2010-08-27 15:20:00,35.89,36.01,35.89,35.99,47500.0,26.3138,26.4018,26.3138,26.3872,47500.0
2010-08-27 15:25:00,36.0,36.03,35.95,35.97,78000.0,26.3945,26.4165,26.3578,26.3725,78000.0
2010-08-27 15:30:00,35.98,36.01,35.88,35.88,74500.0,26.3798,26.4018,26.3065,26.3065,74500.0
2010-08-27 15:35:00,35.88,35.95,35.87,35.9,111500.0,26.3065,26.3578,26.2992,26.3212,111500.0
2010-08-27 15:40:00,35.9,35.98,35.89,35.95,168500.0,26.3212,26.3798,26.3138,26.3578,168500.0
2010-08-27 15:45:00,35.95,35.95,35.85,35.85,178900.0,26.3578,26.3578,26.2845,26.2845,178900.0
2010-08-27 15:50:00,35.85,35.9,35.83,35.88,241300.0,26.2845,26.3212,26.2698,26.3065,241300.0
2010-08-27 15:55:00,35.87,36.02,35.87,35.98,278200.0,26.2992,26.4091,26.2992,26.3798,278200.0
2010-08-30 09:30:00,36.02,36.06,35.74,35.92,37900.0,26.4091,26.4385,26.2039,26.3358,37900.0
2010-08-30 09:35:00,35.94,36.01,35.82,35.87,51600.0,26.3505,26.4018,26.2625,26.2992,51600.0
2010-08-30 09:40:00,35.87,36.05,35.7,36.03,59300.0,26.2992,26.4311,26.1745,26.4165,59300.0
2010-08-30 09:45:00,36.04,36.04,35.81,35.9,56700.0,26.4238,26.4238,26.2552,26.3212,56700.0
2010-08-30 09:50:00,35.9,35.92,35.69,35.7,52300.0,26.3212,26.3358,26.1672,26.1745,52300.0
2010-08-30 09:55:00,35.72,35.94,35.7,35.93,48800.0,26.1892,26.3505,26.1745,26.3432,48800.0
2010-08-30 10:00:00,35.92,36.02,35.85,35.99,39900.0,26.3358,26.4091,26.2845,26.3872,39900.0
2010-08-30 10:05:00,35.98,36.01,35.9,35.91,16700.0,26.3798,26.4018,26.3212,26.3285,16700.0
2010-08-30 10:10:00,35.9,35.92,35.83,35.91,20500.0,26.3212,26.3358,26.2698,26.3285,20500.0
2010-08-30 10:15:00,35.91,35.92,35.63,35.72,44600.0,26.3285,26.3358,26.1232,26.1892,44600.0
2010-08-30 10:20:00,35.7,35.71,35.58,35.64,39800.0,26.1745,26.1819,26.0865,26.1305,39800.0
2010-08-30 10:25:00,35.63,35.67,35.57,35.6,75000.0,26.1232,26.1525,26.0792,26.1012,75000.0
2010-08-30 10:30:00,35.58,35.61,35.53,35.58,28400.0,26.0865,26.1085,26.0499,26.0865,28400.0
2010-08-30 10:35:00,35.58,35.68,35.56,35.67,24300.0,26.0865,26.1599,26.0719,26.1525,24300.0
2010-08-30 10:40:00,35.68,35.71,35.64,35.69,33200.0,26.1599,26.1819,26.1305,26.1672,33200.0
2010-08-30 10:45:00,35.65,35.82,35.62,35.81,29700.0,26.1379,26.2625,26.1159,26.2552,29700.0
2010-08-30 10:50:00,35.82,35.88,35.81,35.88,16500.0,26.2625,26.3065,26.2552,26.3065,16500.0
2010-08-30 10:55:00,35.9,35.92,35.78,35.81,10500.0,26.3212,26.3358,26.2332,26.2552,10500.0
2010-08-30 11:00:00,35.82,35.83,35.75,35.76,21300.0,26.2625,26.2698,26.2112,26.2185,21300.0
2010-08-30 11:05:00,35.76,35.8,35.71,35.77,16400.0,26.2185,26.2478,26.1819,26.2259,16400.0
2010-08-30 11:10:00,35.78,35.82,35.74,35.76,16900.0,26.2332,26.2625,26.2039,26.2185,16900.0
2010-08-30 11:15:00,35.75,35.8,35.71,35.79,14500.0,26.2112,26.2478,26.1819,26.2405,14500.0
2010-08-30 11:20:00,35.78,35.8,35.68,35.73,45400.0,26.2332,26.2478,26.1599,26.1965,45400.0
2010-08-30 11:25:00,35.72,35.83,35.72,35.8,29100.0,26.1892,26.2698,26.1892,26.2478,29100.0
2010-08-30 11:30:00,35.8,35.82,35.68,35.71,24800.0,26.2478,26.2625,26.1599,26.1819,24800.0
2010-08-30 11:35:00,35.72,35.74,35.67,35.68,31200.0,26.1892,26.2039,26.1525,26.1599,31200.0
2010-08-30 11:40:00,35.68,35.68,35.55,35.57,39600.0,26.1599,26.1599,26.0646,26.0792,39600.0
2010-08-30 11:45:00,35.57,35.65,35.5,35.65,65900.0,26.0792,26.1379,26.0279,26.1379,65900.0
2010-08-30 11:50:00,35.66,35.67,35.59,35.59,21700.0,26.1452,26.1525,26.0939,26.0939,21700.0
2010-08-30 11:55:00,35.59,35.6,35.53,35.54,25300.0,26.0939,26.1012,26.0499,26.0572,25300.0
2010-08-30 12:00:00,35.54,35.55,35.48,35.49,22200.0,26.0572,26.0646,26.0132,26.0206,22200.0
2010-08-30 12:05:00,35.48,35.49,35.39,35.41,31600.0,26.0132,26.0206,25.9472,25.9619,31600.0
2010-08-30 12:10:00,35.4,35.5,35.4,35.46,28900.0,25.9546,26.0279,25.9546,25.9986,28900.0
2010-08-30 12:15:00,35.48,35.49,35.4,35.41,20800.0,26.0132,26.0206,25.9546,25.9619,20800.0
2010-08-30 12:20:00,35.41,35.43,35.38,35.4,24900.0,25.9619,25.9766,25.9399,25.9546,24900.0
2010-08-30 12:25:00,35.4,35.42,35.35,35.42,27300.0,25.9546,25.9692,25.9179,25.9692,27300.0
2010-08-30 12:30:00,35.42,35.45,35.41,35.42,32800.0,25.9692,25.9912,25.9619,25.9692,32800.0
2010-08-30 12:35:00,35.42,35.47,35.42,35.47,16900.0,25.9692,26.0059,25.9692,26.0059,16900.0
2010-08-30 12:40:00,35.46,35.56,35.46,35.51,24100.0,25.9986,26.0719,25.9986,26.0352,24100.0
2010-08-30 12:45:00,35.51,35.63,35.51,35.55,17900.0,26.0352,26.1232,26.0352,26.0646,17900.0
2010-08-30 12:50:00,35.54,35.56,35.48,35.49,17600.0,26.0572,26.0719,26.0132,26.0206,17600.0
2010-08-30 12:55:00,35.47,35.54,35.45,35.48,20400.0,26.0059,26.0572,25.9912,26.0132,20400.0
2010-08-30 13:00:00,35.47,35.49,35.44,35.44,28700.0,26.0059,26.0206,25.9839,25.9839,28700.0
2010-08-30 13:05:00,35.44,35.46,35.37,35.38,52400.0,25.9839,25.9986,25.9326,25.9399,52400.0
2010-08-30 13:10:00,35.38,35.39,35.32,35.33,62300.0,25.9399,25.9472,25.8959,25.9033,62300.0
2010-08-30 13:15:00,35.33,35.44,35.33,35.4,36200.0,25.9033,25.9839,25.9033,25.9546,36200.0
2010-08-30 13:20:00,35.4,35.4,35.3,35.31,38000.0,25.9546,25.9546,25.8813,25.8886,38000.0
2010-08-30 13:25:00,35.31,35.31,35.19,35.24,67900.0,25.8886,25.8886,25.8006,25.8373,67900.0
2010-08-30 13:30:00,35.24,35.32,35.23,35.3,68400.0,25.8373,25.8959,25.8299,25.8813,68400.0
2010-08-30 13:35:00,35.3,35.34,35.26,35.26,40000.0,25.8813,25.9106,25.8519,25.8519,40000.0
2010-08-30 13:40:00,35.26,35.32,35.24,35.25,28700.0,25.8519,25.8959,25.8373,25.8446,28700.0
2010-08-30 13:45:00,35.26,35.3,35.17,35.24,32900.0,25.8519,25.8813,25.7859,25.8373,32900.0
2010-08-30 13:50:00,35.24,35.27,35.21,35.21,10600.0,25.8373,25.8593,25.8153,25.8153,10600.0
2010-08-30 13:55:00,35.21,35.27,35.19,35.23,17200.0,25.8153,25.8593,25.8006,25.8299,17200.0
2010-08-30 14:00:00,35.24,35.33,35.21,35.27,29600.0,25.8373,25.9033,25.8153,25.8593,29600.0
2010-08-30 14:05:00,35.26,35.26,35.11,35.19,41700.0,25.8519,25.8519,25.742,25.8006,41700.0
2010-08-30 14:10:00,35.21,35.22,35.1,35.11,31500.0,25.8153,25.8226,25.7346,25.742,31500.0
2010-08-30 14:15:00,35.11,35.16,35.1,35.15,13400.0,25.742,25.7786,25.7346,25.7713,13400.0
2010-08-30 14:20:00,35.16,35.17,35.1,35.12,22800.0,25.7786,25.7859,25.7346,25.7493,22800.0
2010-08-30 14:25:00,35.12,35.2,35.09,35.14,58800.0,25.7493,25.8079,25.7273,25.7639,58800.0
2010-08-30 14:30:00,35.14,35.21,35.12,35.19,81400.0,25.7639,25.8153,25.7493,25.8006,81400.0
2010-08-30 14:35:00,35.19,35.2,35.06,35.08,36200.0,25.8006,25.8079,25.7053,25.72,36200.0
2010-08-30 14:40:00,35.09,35.18,35.08,35.14,26800.0,25.7273,25.7933,25.72,25.7639,26800.0
2010-08-30 14:45:00,35.13,35.18,35.11,35.13,31000.0,25.7566,25.7933,25.742,25.7566,31000.0
2010-08-30 14:50:00,35.14,35.18,35.09,35.18,15700.0,25.7639,25.7933,25.7273,25.7933,15700.0
2010-08-30 14:55:00,35.18,35.18,35.11,35.12,13500.0,25.7933,25.7933,25.742,25.7493,13500.0
2010-08-30 15:00:00,35.13,35.16,35.1,35.14,29200.0,25.7566,25.7786,25.7346,25.7639,29200.0
2010-08-30 15:05:00,35.14,35.17,35.08,35.09,62800.0,25.7639,25.7859,25.72,25.7273,62800.0
2010-08-30 15:10:00,35.08,35.1,35.0,35.0,28500.0,25.72,25.7346,25.6613,25.6613,28500.0
2010-08-30 15:15:00,35.0,35.02,34.93,35.0,92600.0,25.6613,25.676,25.61,25.6613,92600.0
2010-08-30 15:20:00,35.0,35.05,34.97,35.03,40900.0,25.6613,25.698,25.6393,25.6833,40900.0
2010-08-30 15:25:00,35.04,35.06,34.96,34.99,31400.0,25.6906,25.7053,25.632,25.654,31400.0
2010-08-30 15:30:00,35.0,35.03,34.97,35.0,69000.0,25.6613,25.6833,25.6393,25.6613,69000.0
2010-08-30 15:35:00,35.0,35.06,34.96,35.02,103300.0,25.6613,25.7053,25.632,25.676,103300.0
2010-08-30 15:40:00,35.03,35.08,35.01,35.06,99300.0,25.6833,25.72,25.6686,25.7053,99300.0
2010-08-30 15:45:00,35.06,35.11,35.02,35.08,237100.0,25.7053,25.742,25.676,25.72,237100.0
2010-08-30 15:50:00,35.08,35.11,35.04,35.1,181600.0,25.72,25.742,25.6906,25.7346,181600.0
2010-08-30 15:55:00,35.09,35.18,35.07,35.07,322600.0,25.7273,25.7933,25.7126,25.7126,322600.0
2010-08-31 09:30:00,35.43,35.79,35.16,35.17,137700.0,25.9766,26.2405,25.7786,25.7859,137700.0
2010-08-31 09:35:00,35.17,35.26,34.74,34.88,217800.0,25.7859,25.8519,25.4707,25.5733,217800.0
2010-08-31 09:40:00,34.88,35.09,34.79,34.91,103300.0,25.5733,25.7273,25.5073,25.5953,103300.0
2010-08-31 09:45:00,34.89,35.18,34.87,35.14,132300.0,25.5807,25.7933,25.566,25.7639,132300.0
2010-08-31 09:50:00,35.14,35.27,35.08,35.15,158800.0,25.7639,25.8593,25.72,25.7713,158800.0
2010-08-31 09:55:00,35.15,35.37,35.15,35.36,198400.0,25.7713,25.9326,25.7713,25.9252,198400.0
2010-08-31 10:00:00,35.36,35.84,35.35,35.81,202300.0,25.9252,26.2772,25.9179,26.2552,202300.0
2010-08-31 10:05:00,35.79,35.95,35.77,35.8,167600.0,26.2405,26.3578,26.2259,26.2478,167600.0
2010-08-31 10:10:00,35.8,36.03,35.79,35.92,83800.0,26.2478,26.4165,26.2405,26.3358,83800.0
2010-08-31 10:15:00,35.92,35.98,35.77,35.77,75800.0,26.3358,26.3798,26.2259,26.2259,75800.0
2010-08-31 10:20:00,35.76,35.77,35.65,35.66,52800.0,26.2185,26.2259,26.1379,26.1452,52800.0
2010-08-31 10:25:00,35.66,35.69,35.51,35.53,105700.0,26.1452,26.1672,26.0352,26.0499,105700.0
2010-08-31 10:30:00,35.54,35.59,35.47,35.59,94400.0,26.0572,26.0939,26.0059,26.0939,94400.0
2010-08-31 10:35:00,35.58,35.63,35.43,35.53,62900.0,26.0865,26.1232,25.9766,26.0499,62900.0
2010-08-31 10:40:00,35.53,35.53,35.32,35.36,48900.0,26.0499,26.0499,25.8959,25.9252,48900.0
2010-08-31 10:45:00,35.36,35.5,35.34,35.46,53900.0,25.9252,26.0279,25.9106,25.9986,53900.0
2010-08-31 10:50:00,35.46,35.53,35.35,35.35,47400.0,25.9986,26.0499,25.9179,25.9179,47400.0
2010-08-31 10:55:00,35.36,35.39,35.19,35.32,52100.0,25.9252,25.9472,25.8006,25.8959,52100.0
2010-08-31 11:00:00,35.33,35.42,35.32,35.36,40300.0,25.9033,25.9692,25.8959,25.9252,40300.0
2010-08-31 11:05:00,35.38,35.44,35.3,35.34,32100.0,25.9399,25.9839,25.8813,25.9106,32100.0
2010-08-31 11:10:00,35.34,35.39,35.29,35.36,53200.0,25.9106,25.9472,25.8739,25.9252,53200.0
2010-08-31 11:15:00,35.36,35.43,35.26,35.28,146300.0,25.9252,25.9766,25.8519,25.8666,146300.0
2010-08-31 11:20:00,35.24,35.43,35.24,35.4,41800.0,25.8373,25.9766,25.8373,25.9546,41800.0
2010-08-31 11:25:00,35.4,35.45,35.33,35.35,42300.0,25.9546,25.9912,25.9033,25.9179,42300.0
2010-08-31 11:30:00,35.35,35.44,35.33,35.41,63800.0,25.9179,25.9839,25.9033,25.9619,63800.0
2010-08-31 11:35:00,35.4,35.48,35.39,35.46,75500.0,25.9546,26.0132,25.9472,25.9986,75500.0
2010-08-31 11:40:00,35.47,35.65,35.47,35.59,111000.0,26.0059,26.1379,26.0059,26.0939,111000.0
2010-08-31 11:45:00,35.59,35.68,35.57,35.65,53800.0,26.0939,26.1599,26.0792,26.1379,53800.0
2010-08-31 11:50:00,35.66,35.9,35.64,35.86,78300.0,26.1452,26.3212,26.1305,26.2918,78300.0
2010-08-31 11:55:00,35.86,35.88,35.79,35.79,31300.0,26.2918,26.3065,26.2405,26.2405,31300.0
2010-08-31 12:00:00,35.8,35.87,35.76,35.77,39300.0,26.2478,26.2992,26.2185,26.2259,39300.0
2010-08-31 12:05:00,35.76,35.78,35.68,35.7,42800.0,26.2185,26.2332,26.1599,26.1745,42800.0
2010-08-31 12:10:00,35.69,35.8,35.68,35.69,78600.0,26.1672,26.2478,26.1599,26.1672,78600.0
2010-08-31 12:15:00,35.67,35.69,35.54,35.66,71600.0,26.1525,26.1672,26.0572,26.1452,71600.0
2010-08-31 12:20:00,35.66,35.73,35.64,35.7,56900.0,26.1452,26.1965,26.1305,26.1745,56900.0
2010-08-31 12:25:00,35.68,35.72,35.63,35.63,17000.0,26.1599,26.1892,26.1232,26.1232,17000.0
2010-08-31 12:30:00,35.64,35.67,35.61,35.63,42600.0,26.1305,26.1525,26.1085,26.1232,42600.0
2010-08-31 12:35:00,35.62,35.74,35.5,35.72,256100.0,26.1159,26.2039,26.0279,26.1892,256100.0
2010-08-31 12:40:00,35.71,35.78,35.69,35.76,36600.0,26.1819,26.2332,26.1672,26.2185,36600.0
2010-08-31 12:45:00,35.76,35.87,35.73,35.85,34900.0,26.2185,26.2992,26.1965,26.2845,34900.0
2010-08-31 12:50:00,35.85,35.87,35.7,35.7,45900.0,26.2845,26.2992,26.1745,26.1745,45900.0
2010-08-31 12:55:00,35.7,35.72,35.61,35.61,31800.0,26.1745,26.1892,26.1085,26.1085,31800.0
2010-08-31 13:00:00,35.6,35.83,35.59,35.77,46900.0,26.1012,26.2698,26.0939,26.2259,46900.0
2010-08-31 13:05:00,35.78,35.85,35.74,35.81,29200.0,26.2332,26.2845,26.2039,26.2552,29200.0
2010-08-31 13:10:00,35.81,35.81,35.75,35.75,65900.0,26.2552,26.2552,26.2112,26.2112,65900.0
2010-08-31 13:15:00,35.75,35.75,35.66,35.66,21700.0,26.2112,26.2112,26.1452,26.1452,21700.0
2010-08-31 13:20:00,35.67,35.74,35.65,35.65,25300.0,26.1525,26.2039,26.1379,26.1379,25300.0
2010-08-31 13:25:00,35.64,35.69,35.62,35.64,24700.0,26.1305,26.1672,26.1159,26.1305,24700.0
2010-08-31 13:30:00,35.64,35.67,35.53,35.55,38400.0,26.1305,26.1525,26.0499,26.0646,38400.0
2010-08-31 13:35:00,35.55,35.56,35.5,35.5,68200.0,26.0646,26.0719,26.0279,26.0279,68200.0
2010-08-31 13:40:00,35.51,35.52,35.41,35.42,49100.0,26.0352,26.0426,25.9619,25.9692,49100.0
2010-08-31 13:45:00,35.43,35.43,35.36,35.4,45100.0,25.9766,25.9766,25.9252,25.9546,45100.0
2010-08-31 13:50:00,35.41,35.46,35.35,35.35,36900.0,25.9619,25.9986,25.9179,25.9179,36900.0
2010-08-31 13:55:00,35.35,35.36,35.31,35.31,27500.0,25.9179,25.9252,25.8886,25.8886,27500.0
2010-08-31 14:00:00,35.32,35.34,35.19,35.21,99400.0,25.8959,25.9106,25.8006,25.8153,99400.0
2010-08-31 14:05:00,35.2,35.36,35.2,35.31,111400.0,25.8079,25.9252,25.8079,25.8886,111400.0
2010-08-31 14:10:00,35.31,35.34,35.2,35.25,52000.0,25.8886,25.9106,25.8079,25.8446,52000.0
2010-08-31 14:15:00,35.25,35.25,34.89,34.91,140500.0,25.8446,25.8446,25.5807,25.5953,140500.0
2010-08-31 14:20:00,34.91,34.97,34.86,34.89,104000.0,25.5953,25.6393,25.5587,25.5807,104000.0
2010-08-31 14:25:00,34.9,34.95,34.83,34.93,90900.0,25.588,25.6246,25.5367,25.61,90900.0
2010-08-31 14:30:00,34.95,35.04,34.92,35.0,70000.0,25.6246,25.6906,25.6026,25.6613,70000.0
2010-08-31 14:35:00,34.99,35.06,34.8,34.83,110200.0,25.654,25.7053,25.5147,25.5367,110200.0
2010-08-31 14:40:00,34.84,34.88,34.74,34.85,104200.0,25.544,25.5733,25.4707,25.5513,104200.0
2010-08-31 14:45:00,34.85,34.86,34.65,34.66,110100.0,25.5513,25.5587,25.4047,25.412,110100.0
2010-08-31 14:50:00,34.67,34.69,34.56,34.66,163200.0,25.4194,25.434,25.3387,25.412,163200.0
2010-08-31 14:55:00,34.67,34.72,34.6,34.61,73700.0,25.4194,25.456,25.368,25.3754,73700.0
2010-08-31 15:00:00,34.62,34.71,34.59,34.67,120000.0,25.3827,25.4487,25.3607,25.4194,120000.0
2010-08-31 15:05:00,34.67,34.67,34.52,34.53,102700.0,25.4194,25.4194,25.3094,25.3167,102700.0
2010-08-31 15:10:00,34.52,34.52,34.44,34.48,90400.0,25.3094,25.3094,25.2507,25.28,90400.0
2010-08-31 15:15:00,34.47,34.63,34.46,34.61,132900.0,25.2727,25.39,25.2654,25.3754,132900.0
2010-08-31 15:20:00,34.6,34.64,34.51,34.54,87400.0,25.368,25.3974,25.302,25.324,87400.0
2010-08-31 15:25:00,34.54,34.55,34.5,34.51,65300.0,25.324,25.3314,25.2947,25.302,65300.0
2010-08-31 15:30:00,34.51,34.61,34.5,34.56,160700.0,25.302,25.3754,25.2947,25.3387,160700.0
2010-08-31 15:35:00,34.56,34.56,34.42,34.45,147200.0,25.3387,25.3387,25.2361,25.2581,147200.0
2010-08-31 15:40:00,34.45,34.51,34.44,34.48,109300.0,25.2581,25.302,25.2507,25.28,109300.0
2010-08-31 15:45:00,34.48,34.66,34.47,34.59,228800.0,25.28,25.412,25.2727,25.3607,228800.0
2010-08-31 15:50:00,34.6,34.63,34.51,34.53,173000.0,25.368,25.39,25.302,25.3167,173000.0
2010-08-31 15:55:00,34.53,34.59,34.5,34.57,223100.0,25.3167,25.3607,25.2947,25.346,223100.0
2010-09-01 09:30:00,35.34,36.18,35.2,35.93,254400.0,25.9106,26.5265,25.8079,26.3432,254400.0
2010-09-01 09:35:00,35.92,35.99,35.35,35.49,177700.0,26.3358,26.3872,25.9179,26.0206,177700.0
2010-09-01 09:40:00,35.49,35.83,35.46,35.78,74400.0,26.0206,26.2698,25.9986,26.2332,74400.0
2010-09-01 09:45:00,35.78,35.88,35.58,35.64,84100.0,26.2332,26.3065,26.0865,26.1305,84100.0
2010-09-01 09:50:00,35.66,35.76,35.5,35.54,68500.0,26.1452,26.2185,26.0279,26.0572,68500.0
2010-09-01 09:55:00,35.53,35.58,35.42,35.5,75900.0,26.0499,26.0865,25.9692,26.0279,75900.0
2010-09-01 10:00:00,35.55,36.38,35.5,36.3,256900.0,26.0646,26.6731,26.0279,26.6144,256900.0
2010-09-01 10:05:00,36.3,36.5,36.11,36.17,148200.0,26.6144,26.7611,26.4751,26.5191,148200.0
2010-09-01 10:10:00,36.17,36.18,36.05,36.13,107900.0,26.5191,26.5265,26.4311,26.4898,107900.0
2010-09-01 10:15:00,36.13,36.23,36.12,36.21,64200.0,26.4898,26.5631,26.4825,26.5485,64200.0
2010-09-01 10:20:00,36.22,36.27,36.17,36.18,42400.0,26.5558,26.5924,26.5191,26.5265,42400.0
2010-09-01 10:25:00,36.19,36.26,36.17,36.23,29900.0,26.5338,26.5851,26.5191,26.5631,29900.0
2010-09-01 10:30:00,36.26,36.34,36.17,36.31,46500.0,26.5851,26.6438,26.5191,26.6218,46500.0
2010-09-01 10:35:00,36.31,36.34,36.1,36.14,51000.0,26.6218,26.6438,26.4678,26.4971,51000.0
2010-09-01 10:40:00,36.14,36.22,36.14,36.22,23600.0,26.4971,26.5558,26.4971,26.5558,23600.0
2010-09-01 10:45:00,36.22,36.22,36.05,36.09,30300.0,26.5558,26.5558,26.4311,26.4605,30300.0
2010-09-01 10:50:00,36.09,36.11,36.0,36.04,56300.0,26.4605,26.4751,26.3945,26.4238,56300.0
2010-09-01 10:55:00,36.04,36.08,35.95,35.96,36600.0,26.4238,26.4531,26.3578,26.3652,36600.0
2010-09-01 11:00:00,35.96,36.11,35.96,36.06,51300.0,26.3652,26.4751,26.3652,26.4385,51300.0
2010-09-01 11:05:00,36.07,36.18,36.07,36.11,20600.0,26.4458,26.5265,26.4458,26.4751,20600.0
2010-09-01 11:10:00,36.1,36.25,36.07,36.25,39100.0,26.4678,26.5778,26.4458,26.5778,39100.0
2010-09-01 11:15:00,36.24,36.25,36.17,36.25,35100.0,26.5704,26.5778,26.5191,26.5778,35100.0
2010-09-01 11:20:00,36.25,36.3,36.22,36.28,48600.0,26.5778,26.6144,26.5558,26.5998,48600.0
2010-09-01 11:25:00,36.29,36.34,36.28,36.33,27000.0,26.6071,26.6438,26.5998,26.6364,27000.0
2010-09-01 11:30:00,36.33,36.41,36.28,36.4,101800.0,26.6364,26.6951,26.5998,26.6878,101800.0
2010-09-01 11:35:00,36.4,36.44,36.3,36.32,65700.0,26.6878,26.7171,26.6144,26.6291,65700.0
2010-09-01 11:40:00,36.32,36.39,36.26,36.37,33300.0,26.6291,26.6804,26.5851,26.6658,33300.0
2010-09-01 11:45:00,36.37,36.4,36.3,36.35,24200.0,26.6658,26.6878,26.6144,26.6511,24200.0
2010-09-01 11:50:00,36.36,36.52,36.35,36.51,62900.0,26.6584,26.7757,26.6511,26.7684,62900.0
2010-09-01 11:55:00,36.51,36.54,36.43,36.44,20800.0,26.7684,26.7904,26.7098,26.7171,20800.0
2010-09-01 12:00:00,36.44,36.51,36.42,36.46,21100.0,26.7171,26.7684,26.7024,26.7317,21100.0
2010-09-01 12:05:00,36.46,36.5,36.44,36.46,18400.0,26.7317,26.7611,26.7171,26.7317,18400.0
2010-09-01 12:10:00,36.46,36.46,36.4,36.45,16600.0,26.7317,26.7317,26.6878,26.7244,16600.0
2010-09-01 12:15:00,36.45,36.52,36.44,36.45,23900.0,26.7244,26.7757,26.7171,26.7244,23900.0
2010-09-01 12:20:00,36.46,36.46,36.25,36.31,48700.0,26.7317,26.7317,26.5778,26.6218,48700.0
2010-09-01 12:25:00,36.3,36.32,36.26,36.3,22600.0,26.6144,26.6291,26.5851,26.6144,22600.0
2010-09-01 12:30:00,36.31,36.4,36.28,36.38,81000.0,26.6218,26.6878,26.5998,26.6731,81000.0
2010-09-01 12:35:00,36.39,36.4,36.22,36.25,37400.0,26.6804,26.6878,26.5558,26.5778,37400.0
2010-09-01 12:40:00,36.24,36.3,36.19,36.3,38200.0,26.5704,26.6144,26.5338,26.6144,38200.0
2010-09-01 12:45:00,36.3,36.36,36.29,36.31,22800.0,26.6144,26.6584,26.6071,26.6218,22800.0
2010-09-01 12:50:00,36.3,36.37,36.3,36.37,12900.0,26.6144,26.6658,26.6144,26.6658,12900.0
2010-09-01 12:55:00,36.38,36.43,36.36,36.42,14500.0,26.6731,26.7098,26.6584,26.7024,14500.0
2010-09-01 13:00:00,36.42,36.43,36.39,36.42,13600.0,26.7024,26.7098,26.6804,26.7024,13600.0
2010-09-01 13:05:00,36.42,36.47,36.41,36.47,11600.0,26.7024,26.7391,26.6951,26.7391,11600.0
2010-09-01 13:10:00,36.47,36.47,36.42,36.44,10900.0,26.7391,26.7391,26.7024,26.7171,10900.0
2010-09-01 13:15:00,36.43,36.46,36.39,36.41,37400.0,26.7098,26.7317,26.6804,26.6951,37400.0
2010-09-01 13:20:00,36.41,36.44,36.39,36.43,13000.0,26.6951,26.7171,26.6804,26.7098,13000.0
2010-09-01 13:25:00,36.42,36.45,36.4,36.45,29600.0,26.7024,26.7244,26.6878,26.7244,29600.0
2010-09-01 13:30:00,36.45,36.51,36.45,36.5,26300.0,26.7244,26.7684,26.7244,26.7611,26300.0
2010-09-01 13:35:00,36.5,36.54,36.5,36.51,30700.0,26.7611,26.7904,26.7611,26.7684,30700.0
2010-09-01 13:40:00,36.5,36.63,36.5,36.63,34800.0,26.7611,26.8564,26.7611,26.8564,34800.0
2010-09-01 13:45:00,36.63,36.69,36.61,36.69,75100.0,26.8564,26.9004,26.8417,26.9004,75100.0
2010-09-01 13:50:00,36.69,36.71,36.64,36.7,28900.0,26.9004,26.915,26.8637,26.9077,28900.0
2010-09-01 13:55:00,36.71,36.71,36.62,36.67,32400.0,26.915,26.915,26.8491,26.8857,32400.0
2010-09-01 14:00:00,36.67,36.69,36.6,36.62,26700.0,26.8857,26.9004,26.8344,26.8491,26700.0
2010-09-01 14:05:00,36.63,36.74,36.62,36.68,26400.0,26.8564,26.937,26.8491,26.893,26400.0
2010-09-01 14:10:00,36.67,36.67,36.6,36.6,21900.0,26.8857,26.8857,26.8344,26.8344,21900.0
2010-09-01 14:15:00,36.61,36.65,36.61,36.65,32700.0,26.8417,26.871,26.8417,26.871,32700.0
2010-09-01 14:20:00,36.64,36.71,36.63,36.63,26900.0,26.8637,26.915,26.8564,26.8564,26900.0
2010-09-01 14:25:00,36.62,36.74,36.58,36.74,50600.0,26.8491,26.937,26.8197,26.937,50600.0
2010-09-01 14:30:00,36.74,36.74,36.6,36.61,44200.0,26.937,26.937,26.8344,26.8417,44200.0
2010-09-01 14:35:00,36.6,36.61,36.5,36.51,31800.0,26.8344,26.8417,26.7611,26.7684,31800.0
2010-09-01 14:40:00,36.51,36.58,36.49,36.49,54700.0,26.7684,26.8197,26.7537,26.7537,54700.0
2010-09-01 14:45:00,36.49,36.51,36.44,36.49,35700.0,26.7537,26.7684,26.7171,26.7537,35700.0
2010-09-01 14:50:00,36.48,36.51,36.47,36.47,29400.0,26.7464,26.7684,26.7391,26.7391,29400.0
2010-09-01 14:55:00,36.47,36.52,36.47,36.49,37500.0,26.7391,26.7757,26.7391,26.7537,37500.0
2010-09-01 15:00:00,36.49,36.53,36.4,36.49,155700.0,26.7537,26.7831,26.6878,26.7537,155700.0
2010-09-01 15:05:00,36.49,36.58,36.49,36.54,44700.0,26.7537,26.8197,26.7537,26.7904,44700.0
2010-09-01 15:10:00,36.55,36.68,36.52,36.66,41300.0,26.7977,26.893,26.7757,26.8784,41300.0
2010-09-01 15:15:00,36.66,36.68,36.64,36.67,26300.0,26.8784,26.893,26.8637,26.8857,26300.0
2010-09-01 15:20:00,36.67,36.68,36.58,36.63,57500.0,26.8857,26.893,26.8197,26.8564,57500.0
2010-09-01 15:25:00,36.63,36.66,36.6,36.63,89700.0,26.8564,26.8784,26.8344,26.8564,89700.0
2010-09-01 15:30:00,36.62,36.73,36.6,36.69,98500.0,26.8491,26.9297,26.8344,26.9004,98500.0
2010-09-01 15:35:00,36.69,36.77,36.69,36.73,99500.0,26.9004,26.959,26.9004,26.9297,99500.0
2010-09-01 15:40:00,36.73,36.79,36.65,36.79,137700.0,26.9297,26.9737,26.871,26.9737,137700.0
2010-09-01 15:45:00,36.78,36.82,36.6,36.63,253100.0,26.9664,26.9957,26.8344,26.8564,253100.0
2010-09-01 15:50:00,36.63,36.66,36.54,36.58,218700.0,26.8564,26.8784,26.7904,26.8197,218700.0
2010-09-01 15:55:00,36.58,36.62,36.49,36.59,249300.0,26.8197,26.8491,26.7537,26.8271,249300.0
2010-09-02 09:30:00,35.57,35.78,35.47,35.7,413500.0,26.0792,26.2332,26.0059,26.1745,413500.0
2010-09-02 09:35:00,35.71,35.71,34.88,35.27,515200.0,26.1819,26.1819,25.5733,25.8593,515200.0
2010-09-02 09:40:00,35.27,35.28,34.42,34.44,601900.0,25.8593,25.8666,25.2361,25.2507,601900.0
2010-09-02 09:45:00,34.46,35.12,34.42,35.07,500200.0,25.2654,25.7493,25.2361,25.7126,500200.0
2010-09-02 09:50:00,35.07,35.34,34.95,35.15,289600.0,25.7126,25.9106,25.6246,25.7713,289600.0
2010-09-02 09:55:00,35.16,35.42,35.12,35.35,246900.0,25.7786,25.9692,25.7493,25.9179,246900.0
2010-09-02 10:00:00,35.34,35.45,35.16,35.22,319500.0,25.9106,25.9912,25.7786,25.8226,319500.0
2010-09-02 10:05:00,35.23,35.25,34.96,34.97,216300.0,25.8299,25.8446,25.632,25.6393,216300.0
2010-09-02 10:10:00,34.97,35.19,34.9,35.14,176100.0,25.6393,25.8006,25.588,25.7639,176100.0
2010-09-02 10:15:00,35.14,35.2,34.85,34.85,167800.0,25.7639,25.8079,25.5513,25.5513,167800.0
2010-09-02 10:20:00,34.85,34.95,34.79,34.83,178200.0,25.5513,25.6246,25.5073,25.5367,178200.0
2010-09-02 10:25:00,34.83,34.87,34.72,34.75,230800.0,25.5367,25.566,25.456,25.478,230800.0
2010-09-02 10:30:00,34.76,34.76,34.46,34.49,333500.0,25.4853,25.4853,25.2654,25.2874,333500.0
2010-09-02 10:35:00,34.5,34.76,34.48,34.66,160500.0,25.2947,25.4853,25.28,25.412,160500.0
2010-09-02 10:40:00,34.66,34.79,34.51,34.65,118200.0,25.412,25.5073,25.302,25.4047,118200.0
2010-09-02 10:45:00,34.67,34.8,34.64,34.8,155300.0,25.4194,25.5147,25.3974,25.5147,155300.0
2010-09-02 10:50:00,34.79,34.99,34.79,34.86,127800.0,25.5073,25.654,25.5073,25.5587,127800.0
2010-09-02 10:55:00,34.89,35.04,34.89,35.01,92600.0,25.5807,25.6906,25.5807,25.6686,92600.0
2010-09-02 11:00:00,35.01,35.12,35.01,35.07,120500.0,25.6686,25.7493,25.6686,25.7126,120500.0
2010-09-02 11:05:00,35.07,35.07,34.95,34.99,133300.0,25.7126,25.7126,25.6246,25.654,133300.0
2010-09-02 11:10:00,35.0,35.05,34.96,34.97,86100.0,25.6613,25.698,25.632,25.6393,86100.0
2010-09-02 11:15:00,34.97,35.04,34.97,35.01,100800.0,25.6393,25.6906,25.6393,25.6686,100800.0
2010-09-02 11:20:00,35.0,35.02,34.88,34.89,63300.0,25.6613,25.676,25.5733,25.5807,63300.0
2010-09-02 11:25:00,34.9,34.95,34.87,34.9,59600.0,25.588,25.6246,25.566,25.588,59600.0
2010-09-02 11:30:00,34.89,34.94,34.89,34.9,32600.0,25.5807,25.6173,25.5807,25.588,32600.0
2010-09-02 11:35:00,34.9,34.94,34.87,34.88,35400.0,25.588,25.6173,25.566,25.5733,35400.0
2010-09-02 11:40:00,34.87,34.88,34.74,34.75,105500.0,25.566,25.5733,25.4707,25.478,105500.0
2010-09-02 11:45:00,34.76,34.85,34.74,34.85,35800.0,25.4853,25.5513,25.4707,25.5513,35800.0
2010-09-02 11:50:00,34.85,34.9,34.82,34.82,29700.0,25.5513,25.588,25.5293,25.5293,29700.0
2010-09-02 11:55:00,34.83,34.85,34.74,34.78,31300.0,25.5367,25.5513,25.4707,25.5,31300.0
2010-09-02 12:00:00,34.79,34.82,34.73,34.75,47000.0,25.5073,25.5293,25.4633,25.478,47000.0
2010-09-02 12:05:00,34.76,34.78,34.75,34.76,47900.0,25.4853,25.5,25.478,25.4853,47900.0
2010-09-02 12:10:00,34.77,34.83,34.75,34.82,39900.0,25.4927,25.5367,25.478,25.5293,39900.0
2010-09-02 12:15:00,34.83,34.89,34.83,34.87,63900.0,25.5367,25.5807,25.5367,25.566,63900.0
2010-09-02 12:20:00,34.87,35.0,34.85,34.88,55800.0,25.566,25.6613,25.5513,25.5733,55800.0
2010-09-02 12:25:00,34.89,34.91,34.85,34.9,22300.0,25.5807,25.5953,25.5513,25.588,22300.0
2010-09-02 12:30:00,34.9,34.97,34.89,34.95,20500.0,25.588,25.6393,25.5807,25.6246,20500.0
2010-09-02 12:35:00,34.95,34.96,34.85,34.87,36000.0,25.6246,25.632,25.5513,25.566,36000.0
2010-09-02 12:40:00,34.86,34.9,34.81,34.81,59400.0,25.5587,25.588,25.522,25.522,59400.0
2010-09-02 12:45:00,34.82,34.82,34.75,34.75,54700.0,25.5293,25.5293,25.478,25.478,54700.0
2010-09-02 12:50:00,34.76,34.76,34.62,34.62,63900.0,25.4853,25.4853,25.3827,25.3827,63900.0
2010-09-02 12:55:00,34.63,34.66,34.58,34.59,42100.0,25.39,25.412,25.3534,25.3607,42100.0
2010-09-02 13:00:00,34.6,34.65,34.56,34.6,55000.0,25.368,25.4047,25.3387,25.368,55000.0
2010-09-02 13:05:00,34.59,34.61,34.53,34.58,55900.0,25.3607,25.3754,25.3167,25.3534,55900.0
2010-09-02 13:10:00,34.59,34.59,34.52,34.55,50700.0,25.3607,25.3607,25.3094,25.3314,50700.0
2010-09-02 13:15:00,34.55,34.65,34.54,34.65,67000.0,25.3314,25.4047,25.324,25.4047,67000.0
2010-09-02 13:20:00,34.65,34.71,34.55,34.58,63900.0,25.4047,25.4487,25.3314,25.3534,63900.0
2010-09-02 13:25:00,34.58,34.71,34.58,34.69,46000.0,25.3534,25.4487,25.3534,25.434,46000.0
2010-09-02 13:30:00,34.68,34.77,34.68,34.75,43500.0,25.4267,25.4927,25.4267,25.478,43500.0
2010-09-02 13:35:00,34.76,34.79,34.65,34.65,36000.0,25.4853,25.5073,25.4047,25.4047,36000.0
2010-09-02 13:40:00,34.66,34.66,34.55,34.58,43000.0,25.412,25.412,25.3314,25.3534,43000.0
2010-09-02 13:45:00,34.58,34.59,34.54,34.59,40600.0,25.3534,25.3607,25.324,25.3607,40600.0
2010-09-02 13:50:00,34.6,34.73,34.6,34.7,32400.0,25.368,25.4633,25.368,25.4413,32400.0
2010-09-02 13:55:00,34.71,34.76,34.71,34.71,35800.0,25.4487,25.4853,25.4487,25.4487,35800.0
2010-09-02 14:00:00,34.71,34.76,34.68,34.76,32000.0,25.4487,25.4853,25.4267,25.4853,32000.0
2010-09-02 14:05:00,34.76,34.88,34.75,34.88,62300.0,25.4853,25.5733,25.478,25.5733,62300.0
2010-09-02 14:10:00,34.89,34.93,34.85,34.92,69900.0,25.5807,25.61,25.5513,25.6026,69900.0
2010-09-02 14:15:00,34.93,34.96,34.88,34.94,63300.0,25.61,25.632,25.5733,25.6173,63300.0
2010-09-02 14:20:00,34.95,34.97,34.82,34.82,43000.0,25.6246,25.6393,25.5293,25.5293,43000.0
2010-09-02 14:25:00,34.83,34.86,34.81,34.84,41700.0,25.5367,25.5587,25.522,25.544,41700.0
2010-09-02 14:30:00,34.85,34.92,34.85,34.9,23900.0,25.5513,25.6026,25.5513,25.588,23900.0
2010-09-02 14:35:00,34.91,34.92,34.83,34.85,44100.0,25.5953,25.6026,25.5367,25.5513,44100.0
2010-09-02 14:40:00,34.84,34.88,34.81,34.88,54900.0,25.544,25.5733,25.522,25.5733,54900.0
2010-09-02 14:45:00,34.87,34.9,34.86,34.89,40000.0,25.566,25.588,25.5587,25.5807,40000.0
2010-09-02 14:50:00,34.88,34.93,34.87,34.92,29100.0,25.5733,25.61,25.566,25.6026,29100.0
2010-09-02 14:55:00,34.92,35.01,34.9,34.99,55000.0,25.6026,25.6686,25.588,25.654,55000.0
2010-09-02 15:00:00,34.98,34.99,34.95,34.96,100600.0,25.6466,25.654,25.6246,25.632,100600.0
2010-09-02 15:05:00,34.96,35.01,34.96,35.01,80800.0,25.632,25.6686,25.632,25.6686,80800.0
2010-09-02 15:10:00,35.01,35.06,34.96,35.01,163800.0,25.6686,25.7053,25.632,25.6686,163800.0
2010-09-02 15:15:00,35.0,35.01,34.97,34.97,55700.0,25.6613,25.6686,25.6393,25.6393,55700.0
2010-09-02 15:20:00,34.98,35.13,34.97,35.08,133200.0,25.6466,25.7566,25.6393,25.72,133200.0
2010-09-02 15:25:00,35.08,35.15,35.07,35.12,153200.0,25.72,25.7713,25.7126,25.7493,153200.0
2010-09-02 15:30:00,35.12,35.13,35.07,35.1,147500.0,25.7493,25.7566,25.7126,25.7346,147500.0
2010-09-02 15:35:00,35.09,35.19,35.07,35.09,219700.0,25.7273,25.8006,25.7126,25.7273,219700.0
2010-09-02 15:40:00,35.1,35.11,35.06,35.1,147800.0,25.7346,25.742,25.7053,25.7346,147800.0
2010-09-02 15:45:00,35.1,35.19,35.1,35.18,201600.0,25.7346,25.8006,25.7346,25.7933,201600.0
2010-09-02 15:50:00,35.19,35.22,35.15,35.17,287000.0,25.8006,25.8226,25.7713,25.7859,287000.0
2010-09-02 15:55:00,35.17,35.19,35.12,35.15,387500.0,25.7859,25.8006,25.7493,25.7713,387500.0
2010-09-03 09:30:00,35.59,36.25,35.59,36.18,193100.0,26.0939,26.5778,26.0939,26.5265,193100.0
2010-09-03 09:35:00,36.19,36.21,35.66,35.91,167600.0,26.5338,26.5485,26.1452,26.3285,167600.0
2010-09-03 09:40:00,35.92,36.21,35.91,36.04,109000.0,26.3358,26.5485,26.3285,26.4238,109000.0
2010-09-03 09:45:00,36.05,36.08,35.99,36.01,59200.0,26.4311,26.4531,26.3872,26.4018,59200.0
2010-09-03 09:50:00,36.02,36.14,36.02,36.14,28600.0,26.4091,26.4971,26.4091,26.4971,28600.0
2010-09-03 09:55:00,36.15,36.21,36.12,36.15,37900.0,26.5045,26.5485,26.4825,26.5045,37900.0
2010-09-03 10:00:00,36.13,36.14,35.95,36.02,113200.0,26.4898,26.4971,26.3578,26.4091,113200.0
2010-09-03 10:05:00,36.02,36.02,35.78,35.78,94900.0,26.4091,26.4091,26.2332,26.2332,94900.0
2010-09-03 10:10:00,35.79,35.87,35.77,35.82,87800.0,26.2405,26.2992,26.2259,26.2625,87800.0
2010-09-03 10:15:00,35.79,35.96,35.66,35.9,184500.0,26.2405,26.3652,26.1452,26.3212,184500.0
2010-09-03 10:20:00,35.91,36.0,35.87,35.87,53900.0,26.3285,26.3945,26.2992,26.2992,53900.0
2010-09-03 10:25:00,35.88,35.88,35.63,35.67,51700.0,26.3065,26.3065,26.1232,26.1525,51700.0
2010-09-03 10:30:00,35.67,35.68,35.45,35.53,89200.0,26.1525,26.1599,25.9912,26.0499,89200.0
2010-09-03 10:35:00,35.55,35.71,35.52,35.68,37200.0,26.0646,26.1819,26.0426,26.1599,37200.0
2010-09-03 10:40:00,35.69,35.77,35.65,35.7,46600.0,26.1672,26.2259,26.1379,26.1745,46600.0
2010-09-03 10:45:00,35.7,35.72,35.54,35.54,73600.0,26.1745,26.1892,26.0572,26.0572,73600.0
2010-09-03 10:50:00,35.55,35.55,35.47,35.48,56000.0,26.0646,26.0646,26.0059,26.0132,56000.0
2010-09-03 10:55:00,35.49,35.54,35.39,35.49,66300.0,26.0206,26.0572,25.9472,26.0206,66300.0
2010-09-03 11:00:00,35.48,35.56,35.46,35.48,44300.0,26.0132,26.0719,25.9986,26.0132,44300.0
2010-09-03 11:05:00,35.5,35.54,35.48,35.51,21400.0,26.0279,26.0572,26.0132,26.0352,21400.0
2010-09-03 11:10:00,35.51,35.55,35.44,35.55,39700.0,26.0352,26.0646,25.9839,26.0646,39700.0
2010-09-03 11:15:00,35.54,35.65,35.52,35.62,43900.0,26.0572,26.1379,26.0426,26.1159,43900.0
2010-09-03 11:20:00,35.61,35.62,35.5,35.53,26000.0,26.1085,26.1159,26.0279,26.0499,26000.0
2010-09-03 11:25:00,35.53,35.57,35.45,35.45,31800.0,26.0499,26.0792,25.9912,25.9912,31800.0
2010-09-03 11:30:00,35.46,35.52,35.44,35.46,33800.0,25.9986,26.0426,25.9839,25.9986,33800.0
2010-09-03 11:35:00,35.45,35.5,35.4,35.49,19200.0,25.9912,26.0279,25.9546,26.0206,19200.0
2010-09-03 11:40:00,35.5,35.59,35.49,35.57,19300.0,26.0279,26.0939,26.0206,26.0792,19300.0
2010-09-03 11:45:00,35.57,35.63,35.53,35.59,25000.0,26.0792,26.1232,26.0499,26.0939,25000.0
2010-09-03 11:50:00,35.59,35.6,35.51,35.58,28000.0,26.0939,26.1012,26.0352,26.0865,28000.0
2010-09-03 11:55:00,35.59,35.68,35.57,35.58,35900.0,26.0939,26.1599,26.0792,26.0865,35900.0
2010-09-03 12:00:00,35.58,35.68,35.55,35.68,28800.0,26.0865,26.1599,26.0646,26.1599,28800.0
2010-09-03 12:05:00,35.68,35.74,35.67,35.72,20600.0,26.1599,26.2039,26.1525,26.1892,20600.0
2010-09-03 12:10:00,35.72,35.79,35.69,35.76,17500.0,26.1892,26.2405,26.1672,26.2185,17500.0
2010-09-03 12:15:00,35.77,35.8,35.75,35.75,24300.0,26.2259,26.2478,26.2112,26.2112,24300.0
2010-09-03 12:20:00,35.75,35.78,35.72,35.74,10100.0,26.2112,26.2332,26.1892,26.2039,10100.0
2010-09-03 12:25:00,35.73,35.73,35.63,35.68,19700.0,26.1965,26.1965,26.1232,26.1599,19700.0
2010-09-03 12:30:00,35.69,35.78,35.69,35.77,26300.0,26.1672,26.2332,26.1672,26.2259,26300.0
2010-09-03 12:35:00,35.77,35.85,35.76,35.77,85700.0,26.2259,26.2845,26.2185,26.2259,85700.0
2010-09-03 12:40:00,35.77,35.78,35.72,35.74,27900.0,26.2259,26.2332,26.1892,26.2039,27900.0
2010-09-03 12:45:00,35.75,35.76,35.67,35.67,19500.0,26.2112,26.2185,26.1525,26.1525,19500.0
2010-09-03 12:50:00,35.67,35.77,35.67,35.77,17800.0,26.1525,26.2259,26.1525,26.2259,17800.0
2010-09-03 12:55:00,35.77,35.88,35.77,35.83,30600.0,26.2259,26.3065,26.2259,26.2698,30600.0
2010-09-03 13:00:00,35.82,35.92,35.81,35.84,29300.0,26.2625,26.3358,26.2552,26.2772,29300.0
2010-09-03 13:05:00,35.85,35.87,35.81,35.81,20300.0,26.2845,26.2992,26.2552,26.2552,20300.0
2010-09-03 13:10:00,35.82,35.82,35.76,35.8,26700.0,26.2625,26.2625,26.2185,26.2478,26700.0
2010-09-03 13:15:00,35.8,35.84,35.78,35.84,12000.0,26.2478,26.2772,26.2332,26.2772,12000.0
2010-09-03 13:20:00,35.85,35.87,35.82,35.85,28000.0,26.2845,26.2992,26.2625,26.2845,28000.0
2010-09-03 13:25:00,35.86,35.91,35.82,35.84,37400.0,26.2918,26.3285,26.2625,26.2772,37400.0
2010-09-03 13:30:00,35.85,35.9,35.82,35.86,47700.0,26.2845,26.3212,26.2625,26.2918,47700.0
2010-09-03 13:35:00,35.86,36.0,35.86,35.99,35200.0,26.2918,26.3945,26.2918,26.3872,35200.0
2010-09-03 13:40:00,35.99,36.0,35.95,35.95,29200.0,26.3872,26.3945,26.3578,26.3578,29200.0
2010-09-03 13:45:00,35.96,35.97,35.88,35.95,30500.0,26.3652,26.3725,26.3065,26.3578,30500.0
2010-09-03 13:50:00,35.95,36.0,35.95,35.99,24600.0,26.3578,26.3945,26.3578,26.3872,24600.0
2010-09-03 13:55:00,35.98,36.0,35.92,35.92,26900.0,26.3798,26.3945,26.3358,26.3358,26900.0
2010-09-03 14:00:00,35.93,35.94,35.88,35.89,15500.0,26.3432,26.3505,26.3065,26.3138,15500.0
2010-09-03 14:05:00,35.89,35.91,35.87,35.87,31600.0,26.3138,26.3285,26.2992,26.2992,31600.0
2010-09-03 14:10:00,35.87,35.87,35.79,35.84,35500.0,26.2992,26.2992,26.2405,26.2772,35500.0
2010-09-03 14:15:00,35.84,35.9,35.84,35.9,10600.0,26.2772,26.3212,26.2772,26.3212,10600.0
2010-09-03 14:20:00,35.9,35.95,35.88,35.95,17700.0,26.3212,26.3578,26.3065,26.3578,17700.0
2010-09-03 14:25:00,35.94,35.96,35.9,35.92,11900.0,26.3505,26.3652,26.3212,26.3358,11900.0
2010-09-03 14:30:00,35.92,35.94,35.88,35.91,40400.0,26.3358,26.3505,26.3065,26.3285,40400.0
2010-09-03 14:35:00,35.91,35.96,35.86,35.87,24800.0,26.3285,26.3652,26.2918,26.2992,24800.0
2010-09-03 14:40:00,35.88,35.91,35.73,35.74,92400.0,26.3065,26.3285,26.1965,26.2039,92400.0
2010-09-03 14:45:00,35.74,35.74,35.57,35.59,61600.0,26.2039,26.2039,26.0792,26.0939,61600.0
2010-09-03 14:50:00,35.59,35.66,35.58,35.59,46300.0,26.0939,26.1452,26.0865,26.0939,46300.0
2010-09-03 14:55:00,35.59,35.6,35.51,35.53,41600.0,26.0939,26.1012,26.0352,26.0499,41600.0
2010-09-03 15:00:00,35.54,35.56,35.49,35.54,32800.0,26.0572,26.0719,26.0206,26.0572,32800.0
2010-09-03 15:05:00,35.54,35.55,35.5,35.52,22900.0,26.0572,26.0646,26.0279,26.0426,22900.0
2010-09-03 15:10:00,35.51,35.54,35.5,35.5,26800.0,26.0352,26.0572,26.0279,26.0279,26800.0
2010-09-03 15:15:00,35.5,35.56,35.49,35.54,38900.0,26.0279,26.0719,26.0206,26.0572,38900.0
2010-09-03 15:20:00,35.55,35.6,35.52,35.54,22700.0,26.0646,26.1012,26.0426,26.0572,22700.0
2010-09-03 15:25:00,35.53,35.61,35.52,35.61,44200.0,26.0499,26.1085,26.0426,26.1085,44200.0
2010-09-03 15:30:00,35.61,35.61,35.46,35.48,87100.0,26.1085,26.1085,25.9986,26.0132,87100.0
2010-09-03 15:35:00,35.49,35.59,35.49,35.59,65000.0,26.0206,26.0939,26.0206,26.0939,65000.0
2010-09-03 15:40:00,35.59,35.68,35.59,35.67,96000.0,26.0939,26.1599,26.0939,26.1525,96000.0
2010-09-03 15:45:00,35.67,35.73,35.65,35.7,138500.0,26.1525,26.1965,26.1379,26.1745,138500.0
2010-09-03 15:50:00,35.7,35.74,35.61,35.61,132800.0,26.1745,26.2039,26.1085,26.1085,132800.0
2010-09-03 15:55:00,35.61,35.7,35.6,35.67,160700.0,26.1085,26.1745,26.1012,26.1525,160700.0
2010-09-07 09:30:00,35.36,35.42,35.13,35.13,48000.0,25.9252,25.9692,25.7566,25.7566,48000.0
2010-09-07 09:35:00,35.14,35.3,35.06,35.16,97200.0,25.7639,25.8813,25.7053,25.7786,97200.0
2010-09-07 09:40:00,35.13,35.25,35.08,35.17,35400.0,25.7566,25.8446,25.72,25.7859,35400.0
2010-09-07 09:45:00,35.19,35.24,35.08,35.1,31400.0,25.8006,25.8373,25.72,25.7346,31400.0
2010-09-07 09:50:00,35.08,35.15,35.0,35.03,59000.0,25.72,25.7713,25.6613,25.6833,59000.0
2010-09-07 09:55:00,35.02,35.04,34.85,34.86,83700.0,25.676,25.6906,25.5513,25.5587,83700.0
2010-09-07 10:00:00,34.87,34.94,34.84,34.93,64000.0,25.566,25.6173,25.544,25.61,64000.0
2010-09-07 10:05:00,34.92,35.04,34.86,35.04,50900.0,25.6026,25.6906,25.5587,25.6906,50900.0
2010-09-07 10:10:00,35.03,35.1,35.02,35.06,39100.0,25.6833,25.7346,25.676,25.7053,39100.0
2010-09-07 10:15:00,35.05,35.1,35.03,35.09,68000.0,25.698,25.7346,25.6833,25.7273,68000.0
2010-09-07 10:20:00,35.08,35.13,34.96,35.13,40300.0,25.72,25.7566,25.632,25.7566,40300.0
2010-09-07 10:25:00,35.13,35.17,35.07,35.07,22500.0,25.7566,25.7859,25.7126,25.7126,22500.0
2010-09-07 10:30:00,35.07,35.07,34.98,35.03,47200.0,25.7126,25.7126,25.6466,25.6833,47200.0
2010-09-07 10:35:00,35.02,35.07,34.97,35.07,43200.0,25.676,25.7126,25.6393,25.7126,43200.0
2010-09-07 10:40:00,35.08,35.11,35.06,35.1,14500.0,25.72,25.742,25.7053,25.7346,14500.0
2010-09-07 10:45:00,35.11,35.12,35.07,35.07,18300.0,25.742,25.7493,25.7126,25.7126,18300.0
2010-09-07 10:50:00,35.08,35.08,34.94,34.98,60800.0,25.72,25.72,25.6173,25.6466,60800.0
2010-09-07 10:55:00,34.98,35.05,34.96,34.99,38900.0,25.6466,25.698,25.632,25.654,38900.0
2010-09-07 11:00:00,35.0,35.05,34.98,35.01,46700.0,25.6613,25.698,25.6466,25.6686,46700.0
2010-09-07 11:05:00,35.01,35.02,34.9,34.97,33000.0,25.6686,25.676,25.588,25.6393,33000.0
2010-09-07 11:10:00,34.96,35.0,34.88,34.9,60000.0,25.632,25.6613,25.5733,25.588,60000.0
2010-09-07 11:15:00,34.9,34.92,34.84,34.86,54100.0,25.588,25.6026,25.544,25.5587,54100.0
2010-09-07 11:20:00,34.87,34.94,34.85,34.89,30200.0,25.566,25.6173,25.5513,25.5807,30200.0
2010-09-07 11:25:00,34.89,34.98,34.86,34.98,38600.0,25.5807,25.6466,25.5587,25.6466,38600.0
2010-09-07 11:30:00,34.98,35.02,34.9,34.92,58700.0,25.6466,25.676,25.588,25.6026,58700.0
2010-09-07 11:35:00,34.92,34.95,34.9,34.91,21000.0,25.6026,25.6246,25.588,25.5953,21000.0
2010-09-07 11:40:00,34.9,34.92,34.87,34.91,21700.0,25.588,25.6026,25.566,25.5953,21700.0
2010-09-07 11:45:00,34.9,34.92,34.87,34.9,16800.0,25.588,25.6026,25.566,25.588,16800.0
2010-09-07 11:50:00,34.89,34.9,34.8,34.82,34900.0,25.5807,25.588,25.5147,25.5293,34900.0
2010-09-07 11:55:00,34.8,34.88,34.77,34.86,19500.0,25.5147,25.5733,25.4927,25.5587,19500.0
2010-09-07 12:00:00,34.86,34.86,34.8,34.82,17600.0,25.5587,25.5587,25.5147,25.5293,17600.0
2010-09-07 12:05:00,34.83,34.9,34.83,34.87,23400.0,25.5367,25.588,25.5367,25.566,23400.0
2010-09-07 12:10:00,34.88,34.9,34.82,34.82,20200.0,25.5733,25.588,25.5293,25.5293,20200.0
2010-09-07 12:15:00,34.82,34.84,34.82,34.83,10700.0,25.5293,25.544,25.5293,25.5367,10700.0
2010-09-07 12:20:00,34.84,34.87,34.78,34.8,36200.0,25.544,25.566,25.5,25.5147,36200.0
2010-09-07 12:25:00,34.8,34.81,34.77,34.81,24500.0,25.5147,25.522,25.4927,25.522,24500.0
2010-09-07 12:30:00,34.81,34.83,34.77,34.82,40500.0,25.522,25.5367,25.4927,25.5293,40500.0
2010-09-07 12:35:00,34.81,34.82,34.77,34.77,17400.0,25.522,25.5293,25.4927,25.4927,17400.0
2010-09-07 12:40:00,34.78,34.81,34.75,34.75,28300.0,25.5,25.522,25.478,25.478,28300.0
2010-09-07 12:45:00,34.76,34.78,34.72,34.75,15400.0,25.4853,25.5,25.456,25.478,15400.0
2010-09-07 12:50:00,34.74,34.81,34.7,34.81,39300.0,25.4707,25.522,25.4413,25.522,39300.0
2010-09-07 12:55:00,34.8,34.83,34.76,34.8,34900.0,25.5147,25.5367,25.4853,25.5147,34900.0
2010-09-07 13:00:00,34.81,34.81,34.77,34.8,22300.0,25.522,25.522,25.4927,25.5147,22300.0
2010-09-07 13:05:00,34.79,34.83,34.77,34.82,40800.0,25.5073,25.5367,25.4927,25.5293,40800.0
2010-09-07 13:10:00,34.82,34.83,34.8,34.81,17700.0,25.5293,25.5367,25.5147,25.522,17700.0
2010-09-07 13:15:00,34.82,34.84,34.79,34.8,24000.0,25.5293,25.544,25.5073,25.5147,24000.0
2010-09-07 13:20:00,34.79,34.8,34.72,34.76,27700.0,25.5073,25.5147,25.456,25.4853,27700.0
2010-09-07 13:25:00,34.76,34.78,34.72,34.76,29500.0,25.4853,25.5,25.456,25.4853,29500.0
2010-09-07 13:30:00,34.76,34.84,34.76,34.81,21900.0,25.4853,25.544,25.4853,25.522,21900.0
2010-09-07 13:35:00,34.81,34.82,34.78,34.81,30900.0,25.522,25.5293,25.5,25.522,30900.0
2010-09-07 13:40:00,34.8,34.85,34.78,34.8,31900.0,25.5147,25.5513,25.5,25.5147,31900.0
2010-09-07 13:45:00,34.79,34.85,34.79,34.83,17000.0,25.5073,25.5513,25.5073,25.5367,17000.0
2010-09-07 13:50:00,34.85,34.86,34.81,34.82,19600.0,25.5513,25.5587,25.522,25.5293,19600.0
2010-09-07 13:55:00,34.82,34.86,34.8,34.81,30200.0,25.5293,25.5587,25.5147,25.522,30200.0
2010-09-07 14:00:00,34.81,34.82,34.74,34.75,39400.0,25.522,25.5293,25.4707,25.478,39400.0
2010-09-07 14:05:00,34.75,34.8,34.75,34.76,45700.0,25.478,25.5147,25.478,25.4853,45700.0
2010-09-07 14:10:00,34.77,34.82,34.76,34.79,26000.0,25.4927,25.5293,25.4853,25.5073,26000.0
2010-09-07 14:15:00,34.82,34.86,34.77,34.77,22000.0,25.5293,25.5587,25.4927,25.4927,22000.0
2010-09-07 14:20:00,34.77,34.77,34.74,34.77,22300.0,25.4927,25.4927,25.4707,25.4927,22300.0
2010-09-07 14:25:00,34.77,34.79,34.73,34.75,28400.0,25.4927,25.5073,25.4633,25.478,28400.0
2010-09-07 14:30:00,34.76,34.78,34.73,34.75,45900.0,25.4853,25.5,25.4633,25.478,45900.0
2010-09-07 14:35:00,34.75,34.75,34.7,34.71,72200.0,25.478,25.478,25.4413,25.4487,72200.0
2010-09-07 14:40:00,34.7,34.71,34.64,34.67,52900.0,25.4413,25.4487,25.3974,25.4194,52900.0
2010-09-07 14:45:00,34.66,34.69,34.62,34.62,23900.0,25.412,25.434,25.3827,25.3827,23900.0
2010-09-07 14:50:00,34.62,34.65,34.6,34.63,35000.0,25.3827,25.4047,25.368,25.39,35000.0
2010-09-07 14:55:00,34.62,34.62,34.52,34.53,67400.0,25.3827,25.3827,25.3094,25.3167,67400.0
2010-09-07 15:00:00,34.54,34.6,34.49,34.57,60100.0,25.324,25.368,25.2874,25.346,60100.0
2010-09-07 15:05:00,34.56,34.6,34.55,34.6,57500.0,25.3387,25.368,25.3314,25.368,57500.0
2010-09-07 15:10:00,34.59,34.65,34.55,34.63,74400.0,25.3607,25.4047,25.3314,25.39,74400.0
2010-09-07 15:15:00,34.62,34.65,34.6,34.64,35900.0,25.3827,25.4047,25.368,25.3974,35900.0
2010-09-07 15:20:00,34.63,34.65,34.58,34.6,44400.0,25.39,25.4047,25.3534,25.368,44400.0
2010-09-07 15:25:00,34.59,34.63,34.56,34.62,51100.0,25.3607,25.39,25.3387,25.3827,51100.0
2010-09-07 15:30:00,34.62,34.65,34.58,34.59,54600.0,25.3827,25.4047,25.3534,25.3607,54600.0
2010-09-07 15:35:00,34.6,34.66,34.59,34.65,114000.0,25.368,25.412,25.3607,25.4047,114000.0
2010-09-07 15:40:00,34.65,34.68,34.63,34.64,53900.0,25.4047,25.4267,25.39,25.3974,53900.0
2010-09-07 15:45:00,34.64,34.68,34.63,34.64,77100.0,25.3974,25.4267,25.39,25.3974,77100.0
2010-09-07 15:50:00,34.64,34.65,34.52,34.53,96100.0,25.3974,25.4047,25.3094,25.3167,96100.0
2010-09-07 15:55:00,34.53,34.6,34.52,34.58,138400.0,25.3167,25.368,25.3094,25.3534,138400.0
2010-09-08 09:30:00,34.64,34.88,34.58,34.88,48100.0,25.3974,25.5733,25.3534,25.5733,48100.0
2010-09-08 09:35:00,34.9,35.0,34.63,34.99,62500.0,25.588,25.6613,25.39,25.654,62500.0
2010-09-08 09:40:00,34.99,35.0,34.79,34.89,82200.0,25.654,25.6613,25.5073,25.5807,82200.0
2010-09-08 09:45:00,34.89,34.89,34.78,34.83,38800.0,25.5807,25.5807,25.5,25.5367,38800.0
2010-09-08 09:50:00,34.82,34.82,34.61,34.71,72400.0,25.5293,25.5293,25.3754,25.4487,72400.0
2010-09-08 09:55:00,34.68,34.72,34.59,34.6,66900.0,25.4267,25.456,25.3607,25.368,66900.0
2010-09-08 10:00:00,34.59,34.68,34.54,34.68,72900.0,25.3607,25.4267,25.324,25.4267,72900.0
2010-09-08 10:05:00,34.68,34.7,34.52,34.6,70300.0,25.4267,25.4413,25.3094,25.368,70300.0
2010-09-08 10:10:00,34.61,34.74,34.61,34.69,48700.0,25.3754,25.4707,25.3754,25.434,48700.0
2010-09-08 10:15:00,34.71,34.75,34.56,34.56,38600.0,25.4487,25.478,25.3387,25.3387,38600.0
2010-09-08 10:20:00,34.57,34.66,34.57,34.63,43900.0,25.346,25.412,25.346,25.39,43900.0
2010-09-08 10:25:00,34.63,34.69,34.61,34.61,14700.0,25.39,25.434,25.3754,25.3754,14700.0
2010-09-08 10:30:00,34.62,34.69,34.6,34.67,18200.0,25.3827,25.434,25.368,25.4194,18200.0
2010-09-08 10:35:00,34.67,34.75,34.67,34.75,21100.0,25.4194,25.478,25.4194,25.478,21100.0
2010-09-08 10:40:00,34.75,34.83,34.72,34.75,29000.0,25.478,25.5367,25.456,25.478,29000.0
2010-09-08 10:45:00,34.75,34.82,34.75,34.81,19300.0,25.478,25.5293,25.478,25.522,19300.0
2010-09-08 10:50:00,34.8,34.84,34.79,34.82,21500.0,25.5147,25.544,25.5073,25.5293,21500.0
2010-09-08 10:55:00,34.83,34.83,34.73,34.73,10800.0,25.5367,25.5367,25.4633,25.4633,10800.0
2010-09-08 11:00:00,34.72,34.85,34.72,34.8,15500.0,25.456,25.5513,25.456,25.5147,15500.0
2010-09-08 11:05:00,34.81,34.86,34.8,34.84,30100.0,25.522,25.5587,25.5147,25.544,30100.0
2010-09-08 11:10:00,34.83,34.84,34.76,34.78,29300.0,25.5367,25.544,25.4853,25.5,29300.0
2010-09-08 11:15:00,34.79,34.79,34.73,34.73,15000.0,25.5073,25.5073,25.4633,25.4633,15000.0
2010-09-08 11:20:00,34.74,34.77,34.66,34.7,17900.0,25.4707,25.4927,25.412,25.4413,17900.0
2010-09-08 11:25:00,34.7,34.75,34.7,34.73,7700.0,25.4413,25.478,25.4413,25.4633,7700.0
2010-09-08 11:30:00,34.74,34.77,34.72,34.77,11200.0,25.4707,25.4927,25.456,25.4927,11200.0
2010-09-08 11:35:00,34.76,34.76,34.6,34.6,26000.0,25.4853,25.4853,25.368,25.368,26000.0
2010-09-08 11:40:00,34.57,34.62,34.56,34.59,17700.0,25.346,25.3827,25.3387,25.3607,17700.0
2010-09-08 11:45:00,34.59,34.6,34.5,34.53,50700.0,25.3607,25.368,25.2947,25.3167,50700.0
2010-09-08 11:50:00,34.53,34.53,34.4,34.41,42000.0,25.3167,25.3167,25.2214,25.2287,42000.0
2010-09-08 11:55:00,34.41,34.47,34.37,34.46,33200.0,25.2287,25.2727,25.1994,25.2654,33200.0
2010-09-08 12:00:00,34.46,34.54,34.46,34.49,14600.0,25.2654,25.324,25.2654,25.2874,14600.0
2010-09-08 12:05:00,34.5,34.52,34.43,34.45,37100.0,25.2947,25.3094,25.2434,25.2581,37100.0
2010-09-08 12:10:00,34.45,34.45,34.4,34.41,10400.0,25.2581,25.2581,25.2214,25.2287,10400.0
2010-09-08 12:15:00,34.4,34.45,34.39,34.45,14300.0,25.2214,25.2581,25.2141,25.2581,14300.0
2010-09-08 12:20:00,34.45,34.45,34.39,34.42,25700.0,25.2581,25.2581,25.2141,25.2361,25700.0
2010-09-08 12:25:00,34.4,34.45,34.39,34.4,21700.0,25.2214,25.2581,25.2141,25.2214,21700.0
2010-09-08 12:30:00,34.4,34.41,34.37,34.37,21100.0,25.2214,25.2287,25.1994,25.1994,21100.0
2010-09-08 12:35:00,34.39,34.41,34.38,34.4,17500.0,25.2141,25.2287,25.2067,25.2214,17500.0
2010-09-08 12:40:00,34.39,34.51,34.37,34.51,41500.0,25.2141,25.302,25.1994,25.302,41500.0
2010-09-08 12:45:00,34.51,34.51,34.41,34.41,26100.0,25.302,25.302,25.2287,25.2287,26100.0
2010-09-08 12:50:00,34.41,34.43,34.4,34.4,15100.0,25.2287,25.2434,25.2214,25.2214,15100.0
2010-09-08 12:55:00,34.41,34.44,34.38,34.38,11000.0,25.2287,25.2507,25.2067,25.2067,11000.0
2010-09-08 13:00:00,34.39,34.47,34.38,34.43,25700.0,25.2141,25.2727,25.2067,25.2434,25700.0
2010-09-08 13:05:00,34.43,34.44,34.4,34.41,46500.0,25.2434,25.2507,25.2214,25.2287,46500.0
2010-09-08 13:10:00,34.42,34.49,34.41,34.47,29700.0,25.2361,25.2874,25.2287,25.2727,29700.0
2010-09-08 13:15:00,34.48,34.49,34.45,34.49,16300.0,25.28,25.2874,25.2581,25.2874,16300.0
2010-09-08 13:20:00,34.49,34.52,34.48,34.51,48000.0,25.2874,25.3094,25.28,25.302,48000.0
2010-09-08 13:25:00,34.51,34.52,34.49,34.51,30200.0,25.302,25.3094,25.2874,25.302,30200.0
2010-09-08 13:30:00,34.52,34.54,34.5,34.53,15100.0,25.3094,25.324,25.2947,25.3167,15100.0
2010-09-08 13:35:00,34.53,34.53,34.47,34.49,21300.0,25.3167,25.3167,25.2727,25.2874,21300.0
2010-09-08 13:40:00,34.48,34.49,34.3,34.3,36900.0,25.28,25.2874,25.1481,25.1481,36900.0
2010-09-08 13:45:00,34.29,34.38,34.28,34.34,31800.0,25.1407,25.2067,25.1334,25.1774,31800.0
2010-09-08 13:50:00,34.33,34.41,34.31,34.33,31800.0,25.1701,25.2287,25.1554,25.1701,31800.0
2010-09-08 13:55:00,34.33,34.37,34.27,34.35,53700.0,25.1701,25.1994,25.1261,25.1847,53700.0
2010-09-08 14:00:00,34.34,34.35,34.24,34.26,64800.0,25.1774,25.1847,25.1041,25.1187,64800.0
2010-09-08 14:05:00,34.26,34.3,34.15,34.17,71300.0,25.1187,25.1481,25.0381,25.0528,71300.0
2010-09-08 14:10:00,34.17,34.2,34.14,34.19,45400.0,25.0528,25.0748,25.0308,25.0674,45400.0
2010-09-08 14:15:00,34.2,34.23,34.15,34.17,59600.0,25.0748,25.0968,25.0381,25.0528,59600.0
2010-09-08 14:20:00,34.17,34.22,34.15,34.19,81100.0,25.0528,25.0894,25.0381,25.0674,81100.0
2010-09-08 14:25:00,34.2,34.21,34.16,34.18,31500.0,25.0748,25.0821,25.0454,25.0601,31500.0
2010-09-08 14:30:00,34.18,34.21,34.16,34.16,27600.0,25.0601,25.0821,25.0454,25.0454,27600.0
2010-09-08 14:35:00,34.16,34.2,34.15,34.18,15500.0,25.0454,25.0748,25.0381,25.0601,15500.0
2010-09-08 14:40:00,34.18,34.24,34.18,34.22,53000.0,25.0601,25.1041,25.0601,25.0894,53000.0
2010-09-08 14:45:00,34.22,34.26,34.19,34.26,39100.0,25.0894,25.1187,25.0674,25.1187,39100.0
2010-09-08 14:50:00,34.26,34.37,34.26,34.37,28900.0,25.1187,25.1994,25.1187,25.1994,28900.0
2010-09-08 14:55:00,34.37,34.41,34.36,34.41,15900.0,25.1994,25.2287,25.1921,25.2287,15900.0
2010-09-08 15:00:00,34.41,34.52,34.41,34.52,48700.0,25.2287,25.3094,25.2287,25.3094,48700.0
2010-09-08 15:05:00,34.52,34.55,34.51,34.53,41600.0,25.3094,25.3314,25.302,25.3167,41600.0
2010-09-08 15:10:00,34.54,34.54,34.42,34.53,62000.0,25.324,25.324,25.2361,25.3167,62000.0
2010-09-08 15:15:00,34.53,34.55,34.51,34.53,59600.0,25.3167,25.3314,25.302,25.3167,59600.0
2010-09-08 15:20:00,34.53,34.58,34.41,34.45,58600.0,25.3167,25.3534,25.2287,25.2581,58600.0
2010-09-08 15:25:00,34.45,34.49,34.42,34.43,21200.0,25.2581,25.2874,25.2361,25.2434,21200.0
2010-09-08 15:30:00,34.43,34.53,34.41,34.53,49600.0,25.2434,25.3167,25.2287,25.3167,49600.0
2010-09-08 15:35:00,34.53,34.63,34.51,34.51,57500.0,25.3167,25.39,25.302,25.302,57500.0
2010-09-08 15:40:00,34.52,34.54,34.45,34.47,48500.0,25.3094,25.324,25.2581,25.2727,48500.0
2010-09-08 15:45:00,34.47,34.51,34.42,34.44,71800.0,25.2727,25.302,25.2361,25.2507,71800.0
2010-09-08 15:50:00,34.44,34.47,34.4,34.44,98700.0,25.2507,25.2727,25.2214,25.2507,98700.0
2010-09-08 15:55:00,34.44,34.49,34.4,34.49,247300.0,25.2507,25.2874,25.2214,25.2874,247300.0
2010-09-09 09:30:00,35.04,35.24,34.89,35.0,58400.0,25.6906,25.8373,25.5807,25.6613,58400.0
2010-09-09 09:35:00,35.0,35.06,34.95,35.02,52300.0,25.6613,25.7053,25.6246,25.676,52300.0
2010-09-09 09:40:00,35.02,35.06,34.93,34.99,59000.0,25.676,25.7053,25.61,25.654,59000.0
2010-09-09 09:45:00,34.99,35.02,34.86,34.88,24700.0,25.654,25.676,25.5587,25.5733,24700.0
2010-09-09 09:50:00,34.84,34.99,34.84,34.93,26900.0,25.544,25.654,25.544,25.61,26900.0
2010-09-09 09:55:00,34.95,35.0,34.94,34.97,18600.0,25.6246,25.6613,25.6173,25.6393,18600.0
2010-09-09 10:00:00,34.99,34.99,34.85,34.87,19300.0,25.654,25.654,25.5513,25.566,19300.0
2010-09-09 10:05:00,34.86,34.94,34.86,34.88,31700.0,25.5587,25.6173,25.5587,25.5733,31700.0
2010-09-09 10:10:00,34.88,34.89,34.64,34.64,52800.0,25.5733,25.5807,25.3974,25.3974,52800.0
2010-09-09 10:15:00,34.66,34.78,34.58,34.78,49600.0,25.412,25.5,25.3534,25.5,49600.0
2010-09-09 10:20:00,34.77,34.82,34.75,34.81,26200.0,25.4927,25.5293,25.478,25.522,26200.0
2010-09-09 10:25:00,34.8,34.83,34.77,34.8,16500.0,25.5147,25.5367,25.4927,25.5147,16500.0
2010-09-09 10:30:00,34.8,34.81,34.74,34.76,15600.0,25.5147,25.522,25.4707,25.4853,15600.0
2010-09-09 10:35:00,34.76,34.82,34.76,34.82,16100.0,25.4853,25.5293,25.4853,25.5293,16100.0
2010-09-09 10:40:00,34.8,34.81,34.73,34.75,14000.0,25.5147,25.522,25.4633,25.478,14000.0
2010-09-09 10:45:00,34.75,34.81,34.75,34.81,10600.0,25.478,25.522,25.478,25.522,10600.0
2010-09-09 10:50:00,34.81,34.81,34.72,34.73,9200.0,25.522,25.522,25.456,25.4633,9200.0
2010-09-09 10:55:00,34.73,34.76,34.61,34.61,26000.0,25.4633,25.4853,25.3754,25.3754,26000.0
2010-09-09 11:00:00,34.63,34.69,34.58,34.6,49500.0,25.39,25.434,25.3534,25.368,49500.0
2010-09-09 11:05:00,34.59,34.61,34.57,34.61,24700.0,25.3607,25.3754,25.346,25.3754,24700.0
2010-09-09 11:10:00,34.6,34.63,34.59,34.6,35800.0,25.368,25.39,25.3607,25.368,35800.0
2010-09-09 11:15:00,34.61,34.71,34.6,34.68,14800.0,25.3754,25.4487,25.368,25.4267,14800.0
2010-09-09 11:20:00,34.67,34.7,34.67,34.69,5800.0,25.4194,25.4413,25.4194,25.434,5800.0
2010-09-09 11:25:00,34.7,34.83,34.69,34.82,12400.0,25.4413,25.5367,25.434,25.5293,12400.0
2010-09-09 11:30:00,34.82,34.82,34.77,34.8,14800.0,25.5293,25.5293,25.4927,25.5147,14800.0
2010-09-09 11:35:00,34.8,34.82,34.79,34.79,26100.0,25.5147,25.5293,25.5073,25.5073,26100.0
2010-09-09 11:40:00,34.8,34.81,34.79,34.8,6300.0,25.5147,25.522,25.5073,25.5147,6300.0
2010-09-09 11:45:00,34.8,34.8,34.7,34.74,10500.0,25.5147,25.5147,25.4413,25.4707,10500.0
2010-09-09 11:50:00,34.75,34.79,34.66,34.68,15000.0,25.478,25.5073,25.412,25.4267,15000.0
2010-09-09 11:55:00,34.68,34.73,34.67,34.73,5100.0,25.4267,25.4633,25.4194,25.4633,5100.0
2010-09-09 12:00:00,34.73,34.78,34.7,34.78,20500.0,25.4633,25.5,25.4413,25.5,20500.0
2010-09-09 12:05:00,34.78,34.81,34.76,34.8,14500.0,25.5,25.522,25.4853,25.5147,14500.0
2010-09-09 12:10:00,34.8,34.81,34.76,34.78,9000.0,25.5147,25.522,25.4853,25.5,9000.0
2010-09-09 12:15:00,34.8,34.8,34.74,34.79,5100.0,25.5147,25.5147,25.4707,25.5073,5100.0
2010-09-09 12:20:00,34.8,34.81,34.75,34.75,6800.0,25.5147,25.522,25.478,25.478,6800.0
2010-09-09 12:25:00,34.76,34.81,34.76,34.79,6100.0,25.4853,25.522,25.4853,25.5073,6100.0
2010-09-09 12:30:00,34.8,34.81,34.79,34.8,14500.0,25.5147,25.522,25.5073,25.5147,14500.0
2010-09-09 12:35:00,34.8,34.81,34.76,34.81,12000.0,25.5147,25.522,25.4853,25.522,12000.0
2010-09-09 12:40:00,34.8,34.81,34.79,34.81,5900.0,25.5147,25.522,25.5073,25.522,5900.0
2010-09-09 12:45:00,34.79,34.79,34.64,34.66,16800.0,25.5073,25.5073,25.3974,25.412,16800.0
2010-09-09 12:50:00,34.67,34.67,34.56,34.59,12700.0,25.4194,25.4194,25.3387,25.3607,12700.0
2010-09-09 12:55:00,34.6,34.6,34.42,34.43,26600.0,25.368,25.368,25.2361,25.2434,26600.0
2010-09-09 13:00:00,34.42,34.54,34.33,34.54,26900.0,25.2361,25.324,25.1701,25.324,26900.0
2010-09-09 13:05:00,34.54,34.55,34.48,34.5,10800.0,25.324,25.3314,25.28,25.2947,10800.0
2010-09-09 13:10:00,34.5,34.5,34.37,34.43,14300.0,25.2947,25.2947,25.1994,25.2434,14300.0
2010-09-09 13:15:00,34.43,34.51,34.43,34.51,8800.0,25.2434,25.302,25.2434,25.302,8800.0
2010-09-09 13:20:00,34.51,34.56,34.51,34.52,7700.0,25.302,25.3387,25.302,25.3094,7700.0
2010-09-09 13:25:00,34.53,34.53,34.38,34.38,18300.0,25.3167,25.3167,25.2067,25.2067,18300.0
2010-09-09 13:30:00,34.38,34.4,34.31,34.37,33200.0,25.2067,25.2214,25.1554,25.1994,33200.0
2010-09-09 13:35:00,34.37,34.4,34.33,34.37,39800.0,25.1994,25.2214,25.1701,25.1994,39800.0
2010-09-09 13:40:00,34.38,34.39,34.34,34.36,13100.0,25.2067,25.2141,25.1774,25.1921,13100.0
2010-09-09 13:45:00,34.37,34.4,34.28,34.37,65400.0,25.1994,25.2214,25.1334,25.1994,65400.0
2010-09-09 13:50:00,34.38,34.4,34.33,34.34,35900.0,25.2067,25.2214,25.1701,25.1774,35900.0
2010-09-09 13:55:00,34.33,34.33,34.16,34.25,18000.0,25.1701,25.1701,25.0454,25.1114,18000.0
2010-09-09 14:00:00,34.26,34.39,34.26,34.38,22500.0,25.1187,25.2141,25.1187,25.2067,22500.0
2010-09-09 14:05:00,34.38,34.39,34.27,34.29,15400.0,25.2067,25.2141,25.1261,25.1407,15400.0
2010-09-09 14:10:00,34.29,34.29,34.21,34.28,22400.0,25.1407,25.1407,25.0821,25.1334,22400.0
2010-09-09 14:15:00,34.27,34.29,34.24,34.28,17200.0,25.1261,25.1407,25.1041,25.1334,17200.0
2010-09-09 14:20:00,34.28,34.33,34.22,34.22,26700.0,25.1334,25.1701,25.0894,25.0894,26700.0
2010-09-09 14:25:00,34.22,34.25,34.18,34.18,37600.0,25.0894,25.1114,25.0601,25.0601,37600.0
2010-09-09 14:30:00,34.19,34.2,34.07,34.12,160800.0,25.0674,25.0748,24.9794,25.0161,160800.0
2010-09-09 14:35:00,34.14,34.17,34.09,34.11,33200.0,25.0308,25.0528,24.9941,25.0088,33200.0
2010-09-09 14:40:00,34.1,34.17,34.09,34.16,14700.0,25.0014,25.0528,24.9941,25.0454,14700.0
2010-09-09 14:45:00,34.16,34.17,34.1,34.17,16600.0,25.0454,25.0528,25.0014,25.0528,16600.0
2010-09-09 14:50:00,34.17,34.21,34.14,34.15,18300.0,25.0528,25.0821,25.0308,25.0381,18300.0
2010-09-09 14:55:00,34.14,34.18,34.11,34.18,21900.0,25.0308,25.0601,25.0088,25.0601,21900.0
2010-09-09 15:00:00,34.19,34.25,34.17,34.24,18400.0,25.0674,25.1114,25.0528,25.1041,18400.0
2010-09-09 15:05:00,34.25,34.31,34.25,34.31,19600.0,25.1114,25.1554,25.1114,25.1554,19600.0
2010-09-09 15:10:00,34.31,34.34,34.3,34.34,11100.0,25.1554,25.1774,25.1481,25.1774,11100.0
2010-09-09 15:15:00,34.34,34.37,34.29,34.31,34600.0,25.1774,25.1994,25.1407,25.1554,34600.0
2010-09-09 15:20:00,34.3,34.36,34.3,34.36,22300.0,25.1481,25.1921,25.1481,25.1921,22300.0
2010-09-09 15:25:00,34.36,34.37,34.33,34.34,22300.0,25.1921,25.1994,25.1701,25.1774,22300.0
2010-09-09 15:30:00,34.33,34.39,34.33,34.38,22200.0,25.1701,25.2141,25.1701,25.2067,22200.0
2010-09-09 15:35:00,34.39,34.43,34.38,34.43,25500.0,25.2141,25.2434,25.2067,25.2434,25500.0
2010-09-09 15:40:00,34.42,34.44,34.35,34.37,32300.0,25.2361,25.2507,25.1847,25.1994,32300.0
2010-09-09 15:45:00,34.36,34.37,34.31,34.35,41100.0,25.1921,25.1994,25.1554,25.1847,41100.0
2010-09-09 15:50:00,34.36,34.36,34.3,34.33,54100.0,25.1921,25.1921,25.1481,25.1701,54100.0
2010-09-09 15:55:00,34.33,34.36,34.3,34.34,115100.0,25.1701,25.1921,25.1481,25.1774,115100.0
2010-09-10 09:30:00,34.45,34.71,34.39,34.53,32400.0,25.2581,25.4487,25.2141,25.3167,32400.0
2010-09-10 09:35:00,34.54,34.62,34.42,34.53,18200.0,25.324,25.3827,25.2361,25.3167,18200.0
2010-09-10 09:40:00,34.5,34.6,34.44,34.44,32800.0,25.2947,25.368,25.2507,25.2507,32800.0
2010-09-10 09:45:00,34.45,34.53,34.43,34.51,27200.0,25.2581,25.3167,25.2434,25.302,27200.0
2010-09-10 09:50:00,34.52,34.63,34.49,34.59,62700.0,25.3094,25.39,25.2874,25.3607,62700.0
2010-09-10 09:55:00,34.59,34.74,34.55,34.65,54900.0,25.3607,25.4707,25.3314,25.4047,54900.0
2010-09-10 10:00:00,34.65,34.66,34.6,34.63,12300.0,25.4047,25.412,25.368,25.39,12300.0
2010-09-10 10:05:00,34.64,34.64,34.53,34.64,19100.0,25.3974,25.3974,25.3167,25.3974,19100.0
2010-09-10 10:10:00,34.62,34.76,34.61,34.71,15100.0,25.3827,25.4853,25.3754,25.4487,15100.0
2010-09-10 10:15:00,34.7,34.72,34.64,34.72,8900.0,25.4413,25.456,25.3974,25.456,8900.0
2010-09-10 10:20:00,34.72,34.8,34.72,34.75,15800.0,25.456,25.5147,25.456,25.478,15800.0
2010-09-10 10:25:00,34.76,34.78,34.74,34.76,12800.0,25.4853,25.5,25.4707,25.4853,12800.0
2010-09-10 10:30:00,34.77,34.9,34.76,34.82,27100.0,25.4927,25.588,25.4853,25.5293,27100.0
2010-09-10 10:35:00,34.81,34.86,34.81,34.82,13400.0,25.522,25.5587,25.522,25.5293,13400.0
2010-09-10 10:40:00,34.81,34.81,34.77,34.79,11300.0,25.522,25.522,25.4927,25.5073,11300.0
2010-09-10 10:45:00,34.8,34.85,34.76,34.76,40500.0,25.5147,25.5513,25.4853,25.4853,40500.0
2010-09-10 10:50:00,34.75,34.83,34.75,34.82,27200.0,25.478,25.5367,25.478,25.5293,27200.0
2010-09-10 10:55:00,34.82,34.88,34.82,34.86,6500.0,25.5293,25.5733,25.5293,25.5587,6500.0
2010-09-10 11:00:00,34.86,34.89,34.83,34.89,15100.0,25.5587,25.5807,25.5367,25.5807,15100.0
2010-09-10 11:05:00,34.89,34.97,34.86,34.97,32800.0,25.5807,25.6393,25.5587,25.6393,32800.0
2010-09-10 11:10:00,34.97,34.97,34.93,34.93,9400.0,25.6393,25.6393,25.61,25.61,9400.0
2010-09-10 11:15:00,34.91,34.92,34.85,34.87,26200.0,25.5953,25.6026,25.5513,25.566,26200.0
2010-09-10 11:20:00,34.88,34.89,34.84,34.89,8500.0,25.5733,25.5807,25.544,25.5807,8500.0
2010-09-10 11:25:00,34.89,35.09,34.88,35.08,53300.0,25.5807,25.7273,25.5733,25.72,53300.0
2010-09-10 11:30:00,35.07,35.08,35.04,35.05,14700.0,25.7126,25.72,25.6906,25.698,14700.0
2010-09-10 11:35:00,35.05,35.09,35.03,35.03,41100.0,25.698,25.7273,25.6833,25.6833,41100.0
2010-09-10 11:40:00,35.02,35.04,34.96,34.97,35000.0,25.676,25.6906,25.632,25.6393,35000.0
2010-09-10 11:45:00,34.97,35.0,34.9,34.9,15200.0,25.6393,25.6613,25.588,25.588,15200.0
2010-09-10 11:50:00,34.9,34.94,34.88,34.92,8900.0,25.588,25.6173,25.5733,25.6026,8900.0
2010-09-10 11:55:00,34.91,34.91,34.78,34.84,12200.0,25.5953,25.5953,25.5,25.544,12200.0
2010-09-10 12:00:00,34.82,34.86,34.78,34.8,10100.0,25.5293,25.5587,25.5,25.5147,10100.0
2010-09-10 12:05:00,34.8,34.83,34.77,34.81,11700.0,25.5147,25.5367,25.4927,25.522,11700.0
2010-09-10 12:10:00,34.8,34.9,34.8,34.88,10800.0,25.5147,25.588,25.5147,25.5733,10800.0
2010-09-10 12:15:00,34.88,34.93,34.87,34.88,17400.0,25.5733,25.61,25.566,25.5733,17400.0
2010-09-10 12:20:00,34.88,34.89,34.86,34.87,5000.0,25.5733,25.5807,25.5587,25.566,5000.0
2010-09-10 12:25:00,34.87,34.87,34.82,34.83,6500.0,25.566,25.566,25.5293,25.5367,6500.0
2010-09-10 12:30:00,34.82,34.84,34.78,34.84,8700.0,25.5293,25.544,25.5,25.544,8700.0
2010-09-10 12:35:00,34.83,34.87,34.82,34.86,4500.0,25.5367,25.566,25.5293,25.5587,4500.0
2010-09-10 12:40:00,34.85,34.87,34.83,34.85,3900.0,25.5513,25.566,25.5367,25.5513,3900.0
2010-09-10 12:45:00,34.86,34.92,34.86,34.91,15800.0,25.5587,25.6026,25.5587,25.5953,15800.0
2010-09-10 12:50:00,34.9,34.96,34.88,34.95,7000.0,25.588,25.632,25.5733,25.6246,7000.0
2010-09-10 12:55:00,34.94,34.94,34.88,34.88,5700.0,25.6173,25.6173,25.5733,25.5733,5700.0
2010-09-10 13:00:00,34.88,34.92,34.88,34.9,11700.0,25.5733,25.6026,25.5733,25.588,11700.0
2010-09-10 13:05:00,34.91,34.92,34.87,34.87,7500.0,25.5953,25.6026,25.566,25.566,7500.0
2010-09-10 13:10:00,34.88,34.93,34.87,34.91,5500.0,25.5733,25.61,25.566,25.5953,5500.0
2010-09-10 13:15:00,34.91,34.94,34.9,34.92,6900.0,25.5953,25.6173,25.588,25.6026,6900.0
2010-09-10 13:20:00,34.93,34.93,34.9,34.91,5200.0,25.61,25.61,25.588,25.5953,5200.0
2010-09-10 13:25:00,34.91,34.93,34.88,34.89,13100.0,25.5953,25.61,25.5733,25.5807,13100.0
2010-09-10 13:30:00,34.9,34.9,34.86,34.89,10400.0,25.588,25.588,25.5587,25.5807,10400.0
2010-09-10 13:35:00,34.9,34.9,34.87,34.88,10300.0,25.588,25.588,25.566,25.5733,10300.0
2010-09-10 13:40:00,34.88,34.88,34.79,34.8,13700.0,25.5733,25.5733,25.5073,25.5147,13700.0
2010-09-10 13:45:00,34.8,34.81,34.78,34.78,7600.0,25.5147,25.522,25.5,25.5,7600.0
2010-09-10 13:50:00,34.77,34.81,34.76,34.76,11600.0,25.4927,25.522,25.4853,25.4853,11600.0
2010-09-10 13:55:00,34.75,34.75,34.71,34.73,8900.0,25.478,25.478,25.4487,25.4633,8900.0
2010-09-10 14:00:00,34.73,34.74,34.69,34.74,11700.0,25.4633,25.4707,25.434,25.4707,11700.0
2010-09-10 14:05:00,34.74,34.79,34.72,34.74,16700.0,25.4707,25.5073,25.456,25.4707,16700.0
2010-09-10 14:10:00,34.74,34.79,34.73,34.74,20900.0,25.4707,25.5073,25.4633,25.4707,20900.0
2010-09-10 14:15:00,34.73,34.76,34.68,34.68,11200.0,25.4633,25.4853,25.4267,25.4267,11200.0
2010-09-10 14:20:00,34.68,34.68,34.64,34.67,32500.0,25.4267,25.4267,25.3974,25.4194,32500.0
2010-09-10 14:25:00,34.67,34.75,34.67,34.72,13700.0,25.4194,25.478,25.4194,25.456,13700.0
2010-09-10 14:30:00,34.73,34.73,34.69,34.72,13400.0,25.4633,25.4633,25.434,25.456,13400.0
2010-09-10 14:35:00,34.73,34.77,34.73,34.76,8100.0,25.4633,25.4927,25.4633,25.4853,8100.0
2010-09-10 14:40:00,34.76,34.78,34.69,34.78,15500.0,25.4853,25.5,25.434,25.5,15500.0
2010-09-10 14:45:00,34.78,34.78,34.69,34.69,12300.0,25.5,25.5,25.434,25.434,12300.0
2010-09-10 14:50:00,34.69,34.73,34.69,34.72,13600.0,25.434,25.4633,25.434,25.456,13600.0
2010-09-10 14:55:00,34.72,34.72,34.71,34.71,5600.0,25.456,25.456,25.4487,25.4487,5600.0
2010-09-10 15:00:00,34.72,34.72,34.69,34.69,8900.0,25.456,25.456,25.434,25.434,8900.0
2010-09-10 15:05:00,34.69,34.69,34.65,34.65,16400.0,25.434,25.434,25.4047,25.4047,16400.0
2010-09-10 15:10:00,34.66,34.7,34.64,34.7,17300.0,25.412,25.4413,25.3974,25.4413,17300.0
2010-09-10 15:15:00,34.7,34.77,34.7,34.76,12700.0,25.4413,25.4927,25.4413,25.4853,12700.0
2010-09-10 15:20:00,34.76,34.79,34.75,34.77,26200.0,25.4853,25.5073,25.478,25.4927,26200.0
2010-09-10 15:25:00,34.77,34.82,34.77,34.8,17900.0,25.4927,25.5293,25.4927,25.5147,17900.0
2010-09-10 15:30:00,34.8,34.9,34.8,34.87,52900.0,25.5147,25.588,25.5147,25.566,52900.0
2010-09-10 15:35:00,34.87,34.87,34.85,34.87,54700.0,25.566,25.566,25.5513,25.566,54700.0
2010-09-10 15:40:00,34.86,34.87,34.79,34.81,35500.0,25.5587,25.566,25.5073,25.522,35500.0
2010-09-10 15:45:00,34.8,34.82,34.78,34.79,50400.0,25.5147,25.5293,25.5,25.5073,50400.0
2010-09-10 15:50:00,34.79,34.8,34.75,34.76,45800.0,25.5073,25.5147,25.478,25.4853,45800.0
2010-09-10 15:55:00,34.76,34.86,34.73,34.85,279900.0,25.4853,25.5587,25.4633,25.5513,279900.0
2010-09-13 09:30:00,35.37,35.64,35.25,35.62,79100.0,25.9326,26.1305,25.8446,26.1159,79100.0
2010-09-13 09:35:00,35.57,35.65,35.49,35.56,47500.0,26.0792,26.1379,26.0206,26.0719,47500.0
2010-09-13 09:40:00,35.56,35.6,35.45,35.51,113700.0,26.0719,26.1012,25.9912,26.0352,113700.0
2010-09-13 09:45:00,35.51,35.55,35.43,35.45,43200.0,26.0352,26.0646,25.9766,25.9912,43200.0
2010-09-13 09:50:00,35.45,35.45,35.35,35.36,43300.0,25.9912,25.9912,25.9179,25.9252,43300.0
2010-09-13 09:55:00,35.35,35.35,35.25,35.27,43800.0,25.9179,25.9179,25.8446,25.8593,43800.0
2010-09-13 10:00:00,35.28,35.3,35.2,35.24,32800.0,25.8666,25.8813,25.8079,25.8373,32800.0
2010-09-13 10:05:00,35.24,35.34,35.2,35.31,42400.0,25.8373,25.9106,25.8079,25.8886,42400.0
2010-09-13 10:10:00,35.31,35.34,35.25,35.28,52500.0,25.8886,25.9106,25.8446,25.8666,52500.0
2010-09-13 10:15:00,35.28,35.28,35.2,35.24,20000.0,25.8666,25.8666,25.8079,25.8373,20000.0
2010-09-13 10:20:00,35.24,35.31,35.19,35.31,30000.0,25.8373,25.8886,25.8006,25.8886,30000.0
2010-09-13 10:25:00,35.29,35.46,35.29,35.46,22300.0,25.8739,25.9986,25.8739,25.9986,22300.0
2010-09-13 10:30:00,35.47,35.52,35.45,35.48,26400.0,26.0059,26.0426,25.9912,26.0132,26400.0
2010-09-13 10:35:00,35.48,35.52,35.45,35.45,10600.0,26.0132,26.0426,25.9912,25.9912,10600.0
2010-09-13 10:40:00,35.46,35.52,35.46,35.52,11400.0,25.9986,26.0426,25.9986,26.0426,11400.0
2010-09-13 10:45:00,35.52,35.64,35.52,35.6,21500.0,26.0426,26.1305,26.0426,26.1012,21500.0
2010-09-13 10:50:00,35.61,35.62,35.54,35.55,12100.0,26.1085,26.1159,26.0572,26.0646,12100.0
2010-09-13 10:55:00,35.55,35.61,35.55,35.59,23900.0,26.0646,26.1085,26.0646,26.0939,23900.0
2010-09-13 11:00:00,35.57,35.63,35.57,35.6,24100.0,26.0792,26.1232,26.0792,26.1012,24100.0
2010-09-13 11:05:00,35.6,35.6,35.51,35.51,17700.0,26.1012,26.1012,26.0352,26.0352,17700.0
2010-09-13 11:10:00,35.51,35.53,35.47,35.47,18500.0,26.0352,26.0499,26.0059,26.0059,18500.0
2010-09-13 11:15:00,35.49,35.54,35.47,35.53,11100.0,26.0206,26.0572,26.0059,26.0499,11100.0
2010-09-13 11:20:00,35.53,35.62,35.52,35.6,18800.0,26.0499,26.1159,26.0426,26.1012,18800.0
2010-09-13 11:25:00,35.6,35.69,35.6,35.67,24100.0,26.1012,26.1672,26.1012,26.1525,24100.0
2010-09-13 11:30:00,35.67,35.68,35.6,35.62,16700.0,26.1525,26.1599,26.1012,26.1159,16700.0
2010-09-13 11:35:00,35.62,35.73,35.6,35.7,17700.0,26.1159,26.1965,26.1012,26.1745,17700.0
2010-09-13 11:40:00,35.7,35.7,35.64,35.67,29000.0,26.1745,26.1745,26.1305,26.1525,29000.0
2010-09-13 11:45:00,35.67,35.72,35.61,35.61,32200.0,26.1525,26.1892,26.1085,26.1085,32200.0
2010-09-13 11:50:00,35.61,35.62,35.57,35.58,22800.0,26.1085,26.1159,26.0792,26.0865,22800.0
2010-09-13 11:55:00,35.59,35.65,35.59,35.64,14800.0,26.0939,26.1379,26.0939,26.1305,14800.0
2010-09-13 12:00:00,35.63,35.64,35.59,35.6,18900.0,26.1232,26.1305,26.0939,26.1012,18900.0
2010-09-13 12:05:00,35.6,35.6,35.54,35.54,9900.0,26.1012,26.1012,26.0572,26.0572,9900.0
2010-09-13 12:10:00,35.53,35.55,35.5,35.5,21500.0,26.0499,26.0646,26.0279,26.0279,21500.0
2010-09-13 12:15:00,35.5,35.52,35.4,35.42,35700.0,26.0279,26.0426,25.9546,25.9692,35700.0
2010-09-13 12:20:00,35.43,35.43,35.31,35.31,51800.0,25.9766,25.9766,25.8886,25.8886,51800.0
2010-09-13 12:25:00,35.33,35.4,35.33,35.4,8100.0,25.9033,25.9546,25.9033,25.9546,8100.0
2010-09-13 12:30:00,35.39,35.43,35.37,35.43,6200.0,25.9472,25.9766,25.9326,25.9766,6200.0
2010-09-13 12:35:00,35.44,35.53,35.44,35.5,13200.0,25.9839,26.0499,25.9839,26.0279,13200.0
2010-09-13 12:40:00,35.51,35.54,35.49,35.54,12100.0,26.0352,26.0572,26.0206,26.0572,12100.0
2010-09-13 12:45:00,35.54,35.54,35.5,35.52,8200.0,26.0572,26.0572,26.0279,26.0426,8200.0
2010-09-13 12:50:00,35.52,35.55,35.51,35.53,8000.0,26.0426,26.0646,26.0352,26.0499,8000.0
2010-09-13 12:55:00,35.53,35.57,35.52,35.55,5700.0,26.0499,26.0792,26.0426,26.0646,5700.0
2010-09-13 13:00:00,35.55,35.58,35.53,35.54,12600.0,26.0646,26.0865,26.0499,26.0572,12600.0
2010-09-13 13:05:00,35.54,35.54,35.49,35.5,8900.0,26.0572,26.0572,26.0206,26.0279,8900.0
2010-09-13 13:10:00,35.5,35.55,35.5,35.55,7900.0,26.0279,26.0646,26.0279,26.0646,7900.0
2010-09-13 13:15:00,35.55,35.57,35.47,35.47,30400.0,26.0646,26.0792,26.0059,26.0059,30400.0
2010-09-13 13:20:00,35.47,35.53,35.46,35.48,45200.0,26.0059,26.0499,25.9986,26.0132,45200.0
2010-09-13 13:25:00,35.47,35.48,35.39,35.4,28000.0,26.0059,26.0132,25.9472,25.9546,28000.0
2010-09-13 13:30:00,35.4,35.5,35.39,35.5,11300.0,25.9546,26.0279,25.9472,26.0279,11300.0
2010-09-13 13:35:00,35.5,35.57,35.5,35.57,23600.0,26.0279,26.0792,26.0279,26.0792,23600.0
2010-09-13 13:40:00,35.57,35.62,35.56,35.6,19900.0,26.0792,26.1159,26.0719,26.1012,19900.0
2010-09-13 13:45:00,35.61,35.63,35.57,35.57,37000.0,26.1085,26.1232,26.0792,26.0792,37000.0
2010-09-13 13:50:00,35.57,35.62,35.55,35.62,21100.0,26.0792,26.1159,26.0646,26.1159,21100.0
2010-09-13 13:55:00,35.62,35.62,35.58,35.59,6700.0,26.1159,26.1159,26.0865,26.0939,6700.0
2010-09-13 14:00:00,35.59,35.64,35.56,35.61,22000.0,26.0939,26.1305,26.0719,26.1085,22000.0
2010-09-13 14:05:00,35.61,35.62,35.57,35.6,15000.0,26.1085,26.1159,26.0792,26.1012,15000.0
2010-09-13 14:10:00,35.6,35.6,35.55,35.55,24700.0,26.1012,26.1012,26.0646,26.0646,24700.0
2010-09-13 14:15:00,35.55,35.59,35.55,35.59,20000.0,26.0646,26.0939,26.0646,26.0939,20000.0
2010-09-13 14:20:00,35.59,35.61,35.56,35.57,27900.0,26.0939,26.1085,26.0719,26.0792,27900.0
2010-09-13 14:25:00,35.58,35.61,35.54,35.61,103500.0,26.0865,26.1085,26.0572,26.1085,103500.0
2010-09-13 14:30:00,35.61,35.75,35.6,35.72,52800.0,26.1085,26.2112,26.1012,26.1892,52800.0
2010-09-13 14:35:00,35.71,35.72,35.65,35.66,103000.0,26.1819,26.1892,26.1379,26.1452,103000.0
2010-09-13 14:40:00,35.67,35.71,35.65,35.7,30200.0,26.1525,26.1819,26.1379,26.1745,30200.0
2010-09-13 14:45:00,35.7,35.79,35.7,35.76,32200.0,26.1745,26.2405,26.1745,26.2185,32200.0
2010-09-13 14:50:00,35.75,35.81,35.74,35.8,37500.0,26.2112,26.2552,26.2039,26.2478,37500.0
2010-09-13 14:55:00,35.81,35.91,35.8,35.91,51800.0,26.2552,26.3285,26.2478,26.3285,51800.0
2010-09-13 15:00:00,35.9,35.93,35.86,35.88,64000.0,26.3212,26.3432,26.2918,26.3065,64000.0
2010-09-13 15:05:00,35.87,35.9,35.82,35.82,63600.0,26.2992,26.3212,26.2625,26.2625,63600.0
2010-09-13 15:10:00,35.83,35.83,35.73,35.74,122900.0,26.2698,26.2698,26.1965,26.2039,122900.0
2010-09-13 15:15:00,35.73,35.75,35.68,35.68,113700.0,26.1965,26.2112,26.1599,26.1599,113700.0
2010-09-13 15:20:00,35.69,35.71,35.66,35.7,97500.0,26.1672,26.1819,26.1452,26.1745,97500.0
2010-09-13 15:25:00,35.7,35.71,35.66,35.66,59400.0,26.1745,26.1819,26.1452,26.1452,59400.0
2010-09-13 15:30:00,35.67,35.67,35.62,35.65,104100.0,26.1525,26.1525,26.1159,26.1379,104100.0
2010-09-13 15:35:00,35.65,35.66,35.63,35.65,89200.0,26.1379,26.1452,26.1232,26.1379,89200.0
2010-09-13 15:40:00,35.65,35.66,35.62,35.64,92600.0,26.1379,26.1452,26.1159,26.1305,92600.0
2010-09-13 15:45:00,35.64,35.64,35.56,35.57,154100.0,26.1305,26.1305,26.0719,26.0792,154100.0
2010-09-13 15:50:00,35.57,35.57,35.5,35.52,237500.0,26.0792,26.0792,26.0279,26.0426,237500.0
2010-09-13 15:55:00,35.52,35.55,35.42,35.44,366700.0,26.0426,26.0646,25.9692,25.9839,366700.0
2010-09-14 09:30:00,35.95,36.44,35.84,36.4,124200.0,26.3578,26.7171,26.2772,26.6878,124200.0
2010-09-14 09:35:00,36.4,36.41,36.16,36.17,98300.0,26.6878,26.6951,26.5118,26.5191,98300.0
2010-09-14 09:40:00,36.18,36.18,35.94,35.97,130900.0,26.5265,26.5265,26.3505,26.3725,130900.0
2010-09-14 09:45:00,35.96,36.15,35.95,36.1,154700.0,26.3652,26.5045,26.3578,26.4678,154700.0
2010-09-14 09:50:00,36.1,36.34,36.08,36.34,164500.0,26.4678,26.6438,26.4531,26.6438,164500.0
2010-09-14 09:55:00,36.34,36.47,36.33,36.47,60300.0,26.6438,26.7391,26.6364,26.7391,60300.0
2010-09-14 10:00:00,36.47,36.66,36.45,36.56,126300.0,26.7391,26.8784,26.7244,26.8051,126300.0
2010-09-14 10:05:00,36.56,36.58,36.49,36.49,32500.0,26.8051,26.8197,26.7537,26.7537,32500.0
2010-09-14 10:10:00,36.51,36.56,36.48,36.55,58500.0,26.7684,26.8051,26.7464,26.7977,58500.0
2010-09-14 10:15:00,36.56,36.68,36.55,36.65,42100.0,26.8051,26.893,26.7977,26.871,42100.0
2010-09-14 10:20:00,36.66,36.73,36.63,36.66,86400.0,26.8784,26.9297,26.8564,26.8784,86400.0
2010-09-14 10:25:00,36.66,36.73,36.65,36.73,29300.0,26.8784,26.9297,26.871,26.9297,29300.0
2010-09-14 10:30:00,36.72,36.8,36.69,36.7,38800.0,26.9224,26.981,26.9004,26.9077,38800.0
2010-09-14 10:35:00,36.71,36.79,36.71,36.73,21500.0,26.915,26.9737,26.915,26.9297,21500.0
2010-09-14 10:40:00,36.74,36.76,36.69,36.73,24100.0,26.937,26.9517,26.9004,26.9297,24100.0
2010-09-14 10:45:00,36.73,36.84,36.73,36.82,22200.0,26.9297,27.0104,26.9297,26.9957,22200.0
2010-09-14 10:50:00,36.83,36.88,36.78,36.8,22000.0,27.003,27.0397,26.9664,26.981,22000.0
2010-09-14 10:55:00,36.8,36.82,36.76,36.77,34000.0,26.981,26.9957,26.9517,26.959,34000.0
2010-09-14 11:00:00,36.76,36.8,36.75,36.79,24100.0,26.9517,26.981,26.9444,26.9737,24100.0
2010-09-14 11:05:00,36.79,36.88,36.76,36.87,29800.0,26.9737,27.0397,26.9517,27.0323,29800.0
2010-09-14 11:10:00,36.86,36.99,36.84,36.95,47900.0,27.025,27.1203,27.0104,27.091,47900.0
2010-09-14 11:15:00,36.95,37.03,36.94,37.0,36400.0,27.091,27.1497,27.0837,27.1277,36400.0
2010-09-14 11:20:00,37.0,37.01,36.95,37.0,36900.0,27.1277,27.135,27.091,27.1277,36900.0
2010-09-14 11:25:00,37.0,37.07,36.97,37.04,53700.0,27.1277,27.179,27.1057,27.157,53700.0
2010-09-14 11:30:00,37.04,37.08,37.0,37.02,28500.0,27.157,27.1863,27.1277,27.1423,28500.0
2010-09-14 11:35:00,37.03,37.04,37.0,37.0,21300.0,27.1497,27.157,27.1277,27.1277,21300.0
2010-09-14 11:40:00,37.0,37.02,36.97,36.99,55400.0,27.1277,27.1423,27.1057,27.1203,55400.0
2010-09-14 11:45:00,36.99,37.01,36.95,37.01,20400.0,27.1203,27.135,27.091,27.135,20400.0
2010-09-14 11:50:00,37.02,37.05,37.0,37.0,20000.0,27.1423,27.1643,27.1277,27.1277,20000.0
2010-09-14 11:55:00,37.0,37.04,36.95,37.03,21800.0,27.1277,27.157,27.091,27.1497,21800.0
2010-09-14 12:00:00,37.03,37.07,37.01,37.06,9100.0,27.1497,27.179,27.135,27.1717,9100.0
2010-09-14 12:05:00,37.06,37.12,37.06,37.11,27400.0,27.1717,27.2156,27.1717,27.2083,27400.0
2010-09-14 12:10:00,37.1,37.14,37.1,37.11,15400.0,27.201,27.2303,27.201,27.2083,15400.0
2010-09-14 12:15:00,37.12,37.14,37.11,37.13,15300.0,27.2156,27.2303,27.2083,27.223,15300.0
2010-09-14 12:20:00,37.12,37.13,37.08,37.09,12000.0,27.2156,27.223,27.1863,27.1936,12000.0
2010-09-14 12:25:00,37.09,37.15,37.07,37.15,32600.0,27.1936,27.2376,27.179,27.2376,32600.0
2010-09-14 12:30:00,37.14,37.16,37.08,37.12,34300.0,27.2303,27.245,27.1863,27.2156,34300.0
2010-09-14 12:35:00,37.12,37.14,37.1,37.11,24300.0,27.2156,27.2303,27.201,27.2083,24300.0
2010-09-14 12:40:00,37.11,37.14,37.1,37.13,19700.0,27.2083,27.2303,27.201,27.223,19700.0
2010-09-14 12:45:00,37.13,37.16,37.06,37.06,34000.0,27.223,27.245,27.1717,27.1717,34000.0
2010-09-14 12:50:00,37.06,37.07,37.02,37.04,25400.0,27.1717,27.179,27.1423,27.157,25400.0
2010-09-14 12:55:00,37.04,37.05,36.94,36.94,25600.0,27.157,27.1643,27.0837,27.0837,25600.0
2010-09-14 13:00:00,36.94,36.99,36.9,36.99,15300.0,27.0837,27.1203,27.0543,27.1203,15300.0
2010-09-14 13:05:00,36.99,37.03,36.98,37.02,18700.0,27.1203,27.1497,27.113,27.1423,18700.0
2010-09-14 13:10:00,37.01,37.05,36.99,37.03,29700.0,27.135,27.1643,27.1203,27.1497,29700.0
2010-09-14 13:15:00,37.02,37.02,36.96,36.99,26000.0,27.1423,27.1423,27.0983,27.1203,26000.0
2010-09-14 13:20:00,36.99,36.99,36.94,36.98,21500.0,27.1203,27.1203,27.0837,27.113,21500.0
2010-09-14 13:25:00,36.98,37.04,36.95,37.04,56400.0,27.113,27.157,27.091,27.157,56400.0
2010-09-14 13:30:00,37.05,37.06,37.0,37.02,19600.0,27.1643,27.1717,27.1277,27.1423,19600.0
2010-09-14 13:35:00,37.02,37.03,36.86,36.87,47700.0,27.1423,27.1497,27.025,27.0323,47700.0
2010-09-14 13:40:00,36.87,36.89,36.83,36.85,31900.0,27.0323,27.047,27.003,27.0177,31900.0
2010-09-14 13:45:00,36.84,36.92,36.78,36.92,35500.0,27.0104,27.069,26.9664,27.069,35500.0
2010-09-14 13:50:00,36.91,36.99,36.91,36.95,10900.0,27.0617,27.1203,27.0617,27.091,10900.0
2010-09-14 13:55:00,36.96,37.02,36.95,37.0,20800.0,27.0983,27.1423,27.091,27.1277,20800.0
2010-09-14 14:00:00,36.99,36.99,36.96,36.99,9400.0,27.1203,27.1203,27.0983,27.1203,9400.0
2010-09-14 14:05:00,36.98,37.02,36.95,37.02,20800.0,27.113,27.1423,27.091,27.1423,20800.0
2010-09-14 14:10:00,37.01,37.05,36.98,37.05,24500.0,27.135,27.1643,27.113,27.1643,24500.0
2010-09-14 14:15:00,37.05,37.05,37.0,37.04,17800.0,27.1643,27.1643,27.1277,27.157,17800.0
2010-09-14 14:20:00,37.04,37.05,37.01,37.05,20700.0,27.157,27.1643,27.135,27.1643,20700.0
2010-09-14 14:25:00,37.04,37.05,37.0,37.01,15700.0,27.157,27.1643,27.1277,27.135,15700.0
2010-09-14 14:30:00,37.03,37.04,37.0,37.0,17700.0,27.1497,27.157,27.1277,27.1277,17700.0
2010-09-14 14:35:00,37.01,37.06,37.01,37.05,36200.0,27.135,27.1717,27.135,27.1643,36200.0
2010-09-14 14:40:00,37.05,37.06,37.02,37.03,27300.0,27.1643,27.1717,27.1423,27.1497,27300.0
2010-09-14 14:45:00,37.03,37.03,36.99,37.01,25200.0,27.1497,27.1497,27.1203,27.135,25200.0
2010-09-14 14:50:00,37.0,37.04,36.99,37.03,26500.0,27.1277,27.157,27.1203,27.1497,26500.0
2010-09-14 14:55:00,37.04,37.12,37.04,37.05,27900.0,27.157,27.2156,27.157,27.1643,27900.0
2010-09-14 15:00:00,37.04,37.05,37.02,37.03,21600.0,27.157,27.1643,27.1423,27.1497,21600.0
2010-09-14 15:05:00,37.03,37.05,37.0,37.05,23000.0,27.1497,27.1643,27.1277,27.1643,23000.0
2010-09-14 15:10:00,37.04,37.05,37.04,37.04,28000.0,27.157,27.1643,27.157,27.157,28000.0
2010-09-14 15:15:00,37.04,37.04,36.97,36.98,29800.0,27.157,27.157,27.1057,27.113,29800.0
2010-09-14 15:20:00,36.98,37.05,36.98,37.04,62400.0,27.113,27.1643,27.113,27.157,62400.0
2010-09-14 15:25:00,37.03,37.03,36.99,37.01,35100.0,27.1497,27.1497,27.1203,27.135,35100.0
2010-09-14 15:30:00,37.01,37.06,37.01,37.02,47500.0,27.135,27.1717,27.135,27.1423,47500.0
2010-09-14 15:35:00,37.02,37.09,37.01,37.03,92600.0,27.1423,27.1936,27.135,27.1497,92600.0
2010-09-14 15:40:00,37.04,37.05,36.95,36.97,133200.0,27.157,27.1643,27.091,27.1057,133200.0
2010-09-14 15:45:00,36.97,37.02,36.92,36.96,122300.0,27.1057,27.1423,27.069,27.0983,122300.0
2010-09-14 15:50:00,36.97,36.97,36.84,36.9,120800.0,27.1057,27.1057,27.0104,27.0543,120800.0
2010-09-14 15:55:00,36.9,36.9,36.8,36.84,181800.0,27.0543,27.0543,26.981,27.0104,181800.0
2010-09-15 09:30:00,36.46,36.49,36.24,36.45,58500.0,26.7317,26.7537,26.5704,26.7244,58500.0
2010-09-15 09:35:00,36.41,36.79,36.41,36.69,32900.0,26.6951,26.9737,26.6951,26.9004,32900.0
2010-09-15 09:40:00,36.67,36.87,36.65,36.75,49600.0,26.8857,27.0323,26.871,26.9444,49600.0
2010-09-15 09:45:00,36.75,36.82,36.59,36.77,28300.0,26.9444,26.9957,26.8271,26.959,28300.0
2010-09-15 09:50:00,36.78,36.79,36.69,36.73,56500.0,26.9664,26.9737,26.9004,26.9297,56500.0
2010-09-15 09:55:00,36.73,36.74,36.61,36.64,49200.0,26.9297,26.937,26.8417,26.8637,49200.0
2010-09-15 10:00:00,36.64,36.76,36.52,36.57,40500.0,26.8637,26.9517,26.7757,26.8124,40500.0
2010-09-15 10:05:00,36.57,36.61,36.53,36.61,20300.0,26.8124,26.8417,26.7831,26.8417,20300.0
2010-09-15 10:10:00,36.61,36.74,36.61,36.72,40400.0,26.8417,26.937,26.8417,26.9224,40400.0
2010-09-15 10:15:00,36.71,36.78,36.64,36.67,40800.0,26.915,26.9664,26.8637,26.8857,40800.0
2010-09-15 10:20:00,36.67,36.72,36.65,36.67,14900.0,26.8857,26.9224,26.871,26.8857,14900.0
2010-09-15 10:25:00,36.67,36.69,36.57,36.58,14600.0,26.8857,26.9004,26.8124,26.8197,14600.0
2010-09-15 10:30:00,36.58,36.63,36.57,36.58,7400.0,26.8197,26.8564,26.8124,26.8197,7400.0
2010-09-15 10:35:00,36.57,36.57,36.5,36.51,12600.0,26.8124,26.8124,26.7611,26.7684,12600.0
2010-09-15 10:40:00,36.53,36.59,36.51,36.57,9000.0,26.7831,26.8271,26.7684,26.8124,9000.0
2010-09-15 10:45:00,36.57,36.57,36.49,36.55,23800.0,26.8124,26.8124,26.7537,26.7977,23800.0
2010-09-15 10:50:00,36.56,36.58,36.49,36.57,35900.0,26.8051,26.8197,26.7537,26.8124,35900.0
2010-09-15 10:55:00,36.58,36.61,36.43,36.5,47500.0,26.8197,26.8417,26.7098,26.7611,47500.0
2010-09-15 11:00:00,36.5,36.5,36.36,36.4,14700.0,26.7611,26.7611,26.6584,26.6878,14700.0
2010-09-15 11:05:00,36.37,36.37,36.13,36.15,61400.0,26.6658,26.6658,26.4898,26.5045,61400.0
2010-09-15 11:10:00,36.15,36.26,36.11,36.24,52000.0,26.5045,26.5851,26.4751,26.5704,52000.0
2010-09-15 11:15:00,36.24,36.32,36.15,36.3,14400.0,26.5704,26.6291,26.5045,26.6144,14400.0
2010-09-15 11:20:00,36.31,36.39,36.29,36.35,14100.0,26.6218,26.6804,26.6071,26.6511,14100.0
2010-09-15 11:25:00,36.35,36.37,36.31,36.32,10600.0,26.6511,26.6658,26.6218,26.6291,10600.0
2010-09-15 11:30:00,36.31,36.37,36.27,36.35,17600.0,26.6218,26.6658,26.5924,26.6511,17600.0
2010-09-15 11:35:00,36.36,36.41,36.31,36.33,16000.0,26.6584,26.6951,26.6218,26.6364,16000.0
2010-09-15 11:40:00,36.33,36.39,36.33,36.35,8600.0,26.6364,26.6804,26.6364,26.6511,8600.0
2010-09-15 11:45:00,36.35,36.39,36.32,36.37,8900.0,26.6511,26.6804,26.6291,26.6658,8900.0
2010-09-15 11:50:00,36.37,36.53,36.36,36.52,8800.0,26.6658,26.7831,26.6584,26.7757,8800.0
2010-09-15 11:55:00,36.53,36.53,36.48,36.49,9900.0,26.7831,26.7831,26.7464,26.7537,9900.0
2010-09-15 12:00:00,36.49,36.58,36.49,36.53,15600.0,26.7537,26.8197,26.7537,26.7831,15600.0
2010-09-15 12:05:00,36.53,36.56,36.52,36.52,4800.0,26.7831,26.8051,26.7757,26.7757,4800.0
2010-09-15 12:10:00,36.52,36.56,36.5,36.5,8700.0,26.7757,26.8051,26.7611,26.7611,8700.0
2010-09-15 12:15:00,36.49,36.5,36.35,36.41,11900.0,26.7537,26.7611,26.6511,26.6951,11900.0
2010-09-15 12:20:00,36.4,36.49,36.4,36.49,4600.0,26.6878,26.7537,26.6878,26.7537,4600.0
2010-09-15 12:25:00,36.5,36.55,36.48,36.48,9600.0,26.7611,26.7977,26.7464,26.7464,9600.0
2010-09-15 12:30:00,36.48,36.48,36.43,36.45,7600.0,26.7464,26.7464,26.7098,26.7244,7600.0
2010-09-15 12:35:00,36.45,36.46,36.36,36.36,6700.0,26.7244,26.7317,26.6584,26.6584,6700.0
2010-09-15 12:40:00,36.35,36.38,36.31,36.31,10400.0,26.6511,26.6731,26.6218,26.6218,10400.0
2010-09-15 12:45:00,36.32,36.41,36.3,36.41,52800.0,26.6291,26.6951,26.6144,26.6951,52800.0
2010-09-15 12:50:00,36.4,36.42,36.4,36.42,5200.0,26.6878,26.7024,26.6878,26.7024,5200.0
2010-09-15 12:55:00,36.42,36.44,36.41,36.41,12600.0,26.7024,26.7171,26.6951,26.6951,12600.0
2010-09-15 13:00:00,36.41,36.45,36.41,36.45,5700.0,26.6951,26.7244,26.6951,26.7244,5700.0
2010-09-15 13:05:00,36.45,36.47,36.43,36.47,6000.0,26.7244,26.7391,26.7098,26.7391,6000.0
2010-09-15 13:10:00,36.46,36.48,36.39,36.45,10800.0,26.7317,26.7464,26.6804,26.7244,10800.0
2010-09-15 13:15:00,36.47,36.54,36.47,36.53,4900.0,26.7391,26.7904,26.7391,26.7831,4900.0
2010-09-15 13:20:00,36.53,36.53,36.48,36.48,5700.0,26.7831,26.7831,26.7464,26.7464,5700.0
2010-09-15 13:25:00,36.47,36.47,36.41,36.41,4800.0,26.7391,26.7391,26.6951,26.6951,4800.0
2010-09-15 13:30:00,36.43,36.43,36.33,36.34,13700.0,26.7098,26.7098,26.6364,26.6438,13700.0
2010-09-15 13:35:00,36.34,36.36,36.33,36.35,10400.0,26.6438,26.6584,26.6364,26.6511,10400.0
2010-09-15 13:40:00,36.36,36.4,36.34,36.35,14600.0,26.6584,26.6878,26.6438,26.6511,14600.0
2010-09-15 13:45:00,36.35,36.36,36.25,36.25,10100.0,26.6511,26.6584,26.5778,26.5778,10100.0
2010-09-15 13:50:00,36.24,36.37,36.24,36.35,14600.0,26.5704,26.6658,26.5704,26.6511,14600.0
2010-09-15 13:55:00,36.37,36.46,36.36,36.46,9400.0,26.6658,26.7317,26.6584,26.7317,9400.0
2010-09-15 14:00:00,36.46,36.5,36.45,36.48,4800.0,26.7317,26.7611,26.7244,26.7464,4800.0
2010-09-15 14:05:00,36.49,36.51,36.46,36.46,8000.0,26.7537,26.7684,26.7317,26.7317,8000.0
2010-09-15 14:10:00,36.47,36.48,36.38,36.4,7200.0,26.7391,26.7464,26.6731,26.6878,7200.0
2010-09-15 14:15:00,36.4,36.4,36.31,36.31,11000.0,26.6878,26.6878,26.6218,26.6218,11000.0
2010-09-15 14:20:00,36.33,36.38,36.32,36.38,5000.0,26.6364,26.6731,26.6291,26.6731,5000.0
2010-09-15 14:25:00,36.39,36.41,36.36,36.36,4900.0,26.6804,26.6951,26.6584,26.6584,4900.0
2010-09-15 14:30:00,36.36,36.37,36.28,36.28,9800.0,26.6584,26.6658,26.5998,26.5998,9800.0
2010-09-15 14:35:00,36.28,36.29,36.25,36.26,10200.0,26.5998,26.6071,26.5778,26.5851,10200.0
2010-09-15 14:40:00,36.27,36.27,36.18,36.24,42300.0,26.5924,26.5924,26.5265,26.5704,42300.0
2010-09-15 14:45:00,36.24,36.31,36.24,36.31,21000.0,26.5704,26.6218,26.5704,26.6218,21000.0
2010-09-15 14:50:00,36.31,36.32,36.28,36.31,19400.0,26.6218,26.6291,26.5998,26.6218,19400.0
2010-09-15 14:55:00,36.3,36.33,36.29,36.33,9700.0,26.6144,26.6364,26.6071,26.6364,9700.0
2010-09-15 15:00:00,36.33,36.34,36.29,36.32,16300.0,26.6364,26.6438,26.6071,26.6291,16300.0
2010-09-15 15:05:00,36.33,36.36,36.29,36.33,12000.0,26.6364,26.6584,26.6071,26.6364,12000.0
2010-09-15 15:10:00,36.35,36.38,36.35,36.35,11000.0,26.6511,26.6731,26.6511,26.6511,11000.0
2010-09-15 15:15:00,36.34,36.37,36.31,36.37,9400.0,26.6438,26.6658,26.6218,26.6658,9400.0
2010-09-15 15:20:00,36.37,36.45,36.35,36.45,20100.0,26.6658,26.7244,26.6511,26.7244,20100.0
2010-09-15 15:25:00,36.44,36.54,36.41,36.51,42400.0,26.7171,26.7904,26.6951,26.7684,42400.0
2010-09-15 15:30:00,36.51,36.53,36.49,36.49,28300.0,26.7684,26.7831,26.7537,26.7537,28300.0
2010-09-15 15:35:00,36.48,36.53,36.47,36.52,32500.0,26.7464,26.7831,26.7391,26.7757,32500.0
2010-09-15 15:40:00,36.52,36.53,36.44,36.46,38300.0,26.7757,26.7831,26.7171,26.7317,38300.0
2010-09-15 15:45:00,36.47,36.57,36.46,36.55,61000.0,26.7391,26.8124,26.7317,26.7977,61000.0
2010-09-15 15:50:00,36.55,36.6,36.51,36.59,74700.0,26.7977,26.8344,26.7684,26.8271,74700.0
2010-09-15 15:55:00,36.59,36.6,36.52,36.59,110500.0,26.8271,26.8344,26.7757,26.8271,110500.0
2010-09-16 09:30:00,36.5,36.65,36.5,36.64,18800.0,26.7611,26.871,26.7611,26.8637,18800.0
2010-09-16 09:35:00,36.59,36.78,36.55,36.72,22800.0,26.8271,26.9664,26.7977,26.9224,22800.0
2010-09-16 09:40:00,36.73,36.73,36.52,36.54,17400.0,26.9297,26.9297,26.7757,26.7904,17400.0
2010-09-16 09:45:00,36.56,36.56,36.47,36.49,18000.0,26.8051,26.8051,26.7391,26.7537,18000.0
2010-09-16 09:50:00,36.49,36.58,36.48,36.56,25400.0,26.7537,26.8197,26.7464,26.8051,25400.0
2010-09-16 09:55:00,36.57,36.58,36.51,36.54,5300.0,26.8124,26.8197,26.7684,26.7904,5300.0
2010-09-16 10:00:00,36.54,36.7,36.46,36.6,33100.0,26.7904,26.9077,26.7317,26.8344,33100.0
2010-09-16 10:05:00,36.6,36.67,36.53,36.57,16300.0,26.8344,26.8857,26.7831,26.8124,16300.0
2010-09-16 10:10:00,36.56,36.62,36.54,36.55,13800.0,26.8051,26.8491,26.7904,26.7977,13800.0
2010-09-16 10:15:00,36.55,36.56,36.4,36.41,41900.0,26.7977,26.8051,26.6878,26.6951,41900.0
2010-09-16 10:20:00,36.4,36.47,36.4,36.46,21500.0,26.6878,26.7391,26.6878,26.7317,21500.0
2010-09-16 10:25:00,36.46,36.51,36.45,36.46,26600.0,26.7317,26.7684,26.7244,26.7317,26600.0
2010-09-16 10:30:00,36.46,36.47,36.44,36.44,24200.0,26.7317,26.7391,26.7171,26.7171,24200.0
2010-09-16 10:35:00,36.44,36.48,36.38,36.38,25500.0,26.7171,26.7464,26.6731,26.6731,25500.0
2010-09-16 10:40:00,36.39,36.45,36.35,36.45,16000.0,26.6804,26.7244,26.6511,26.7244,16000.0
2010-09-16 10:45:00,36.47,36.57,36.44,36.56,13800.0,26.7391,26.8124,26.7171,26.8051,13800.0
2010-09-16 10:50:00,36.57,36.59,36.55,36.57,8600.0,26.8124,26.8271,26.7977,26.8124,8600.0
2010-09-16 10:55:00,36.58,36.59,36.56,36.57,6900.0,26.8197,26.8271,26.8051,26.8124,6900.0
2010-09-16 11:00:00,36.56,36.56,36.49,36.51,7900.0,26.8051,26.8051,26.7537,26.7684,7900.0
2010-09-16 11:05:00,36.51,36.52,36.47,36.47,13300.0,26.7684,26.7757,26.7391,26.7391,13300.0
2010-09-16 11:10:00,36.47,36.48,36.42,36.45,13300.0,26.7391,26.7464,26.7024,26.7244,13300.0
2010-09-16 11:15:00,36.45,36.47,36.43,36.44,6000.0,26.7244,26.7391,26.7098,26.7171,6000.0
2010-09-16 11:20:00,36.46,36.46,36.41,36.44,14400.0,26.7317,26.7317,26.6951,26.7171,14400.0
2010-09-16 11:25:00,36.43,36.44,36.33,36.35,16100.0,26.7098,26.7171,26.6364,26.6511,16100.0
2010-09-16 11:30:00,36.36,36.36,36.25,36.27,9800.0,26.6584,26.6584,26.5778,26.5924,9800.0
2010-09-16 11:35:00,36.26,36.35,36.26,36.34,9500.0,26.5851,26.6511,26.5851,26.6438,9500.0
2010-09-16 11:40:00,36.34,36.34,36.3,36.33,5500.0,26.6438,26.6438,26.6144,26.6364,5500.0
2010-09-16 11:45:00,36.32,36.33,36.27,36.28,11300.0,26.6291,26.6364,26.5924,26.5998,11300.0
2010-09-16 11:50:00,36.27,36.27,36.21,36.23,16300.0,26.5924,26.5924,26.5485,26.5631,16300.0
2010-09-16 11:55:00,36.23,36.26,36.22,36.22,13300.0,26.5631,26.5851,26.5558,26.5558,13300.0
2010-09-16 12:00:00,36.23,36.25,36.2,36.22,7400.0,26.5631,26.5778,26.5411,26.5558,7400.0
2010-09-16 12:05:00,36.24,36.26,36.21,36.21,6300.0,26.5704,26.5851,26.5485,26.5485,6300.0
2010-09-16 12:10:00,36.21,36.21,36.12,36.16,21400.0,26.5485,26.5485,26.4825,26.5118,21400.0
2010-09-16 12:15:00,36.15,36.2,36.15,36.19,4900.0,26.5045,26.5411,26.5045,26.5338,4900.0
2010-09-16 12:20:00,36.2,36.25,36.2,36.23,9500.0,26.5411,26.5778,26.5411,26.5631,9500.0
2010-09-16 12:25:00,36.24,36.27,36.24,36.25,4600.0,26.5704,26.5924,26.5704,26.5778,4600.0
2010-09-16 12:30:00,36.27,36.28,36.25,36.25,3200.0,26.5924,26.5998,26.5778,26.5778,3200.0
2010-09-16 12:35:00,36.24,36.25,36.23,36.25,4700.0,26.5704,26.5778,26.5631,26.5778,4700.0
2010-09-16 12:40:00,36.24,36.26,36.21,36.21,15500.0,26.5704,26.5851,26.5485,26.5485,15500.0
2010-09-16 12:45:00,36.23,36.23,36.15,36.21,12500.0,26.5631,26.5631,26.5045,26.5485,12500.0
2010-09-16 12:50:00,36.22,36.25,36.22,36.25,7200.0,26.5558,26.5778,26.5558,26.5778,7200.0
2010-09-16 12:55:00,36.25,36.35,36.24,36.32,22800.0,26.5778,26.6511,26.5704,26.6291,22800.0
2010-09-16 13:00:00,36.32,36.35,36.28,36.35,9700.0,26.6291,26.6511,26.5998,26.6511,9700.0
2010-09-16 13:05:00,36.35,36.39,36.35,36.38,10500.0,26.6511,26.6804,26.6511,26.6731,10500.0
2010-09-16 13:10:00,36.39,36.4,36.34,36.4,17100.0,26.6804,26.6878,26.6438,26.6878,17100.0
2010-09-16 13:15:00,36.39,36.4,36.34,36.38,21800.0,26.6804,26.6878,26.6438,26.6731,21800.0
2010-09-16 13:20:00,36.38,36.38,36.35,36.38,6800.0,26.6731,26.6731,26.6511,26.6731,6800.0
2010-09-16 13:25:00,36.39,36.42,36.38,36.42,10500.0,26.6804,26.7024,26.6731,26.7024,10500.0
2010-09-16 13:30:00,36.41,36.42,36.35,36.37,7100.0,26.6951,26.7024,26.6511,26.6658,7100.0
2010-09-16 13:35:00,36.37,36.38,36.36,36.38,5600.0,26.6658,26.6731,26.6584,26.6731,5600.0
2010-09-16 13:40:00,36.38,36.47,36.38,36.45,9400.0,26.6731,26.7391,26.6731,26.7244,9400.0
2010-09-16 13:45:00,36.44,36.44,36.39,36.41,11100.0,26.7171,26.7171,26.6804,26.6951,11100.0
2010-09-16 13:50:00,36.4,36.4,36.36,36.38,10400.0,26.6878,26.6878,26.6584,26.6731,10400.0
2010-09-16 13:55:00,36.37,36.43,36.35,36.43,6800.0,26.6658,26.7098,26.6511,26.7098,6800.0
2010-09-16 14:00:00,36.42,36.48,36.41,36.44,8900.0,26.7024,26.7464,26.6951,26.7171,8900.0
2010-09-16 14:05:00,36.43,36.44,36.38,36.38,10700.0,26.7098,26.7171,26.6731,26.6731,10700.0
2010-09-16 14:10:00,36.39,36.41,36.37,36.4,27900.0,26.6804,26.6951,26.6658,26.6878,27900.0
2010-09-16 14:15:00,36.4,36.41,36.38,36.38,17300.0,26.6878,26.6951,26.6731,26.6731,17300.0
2010-09-16 14:20:00,36.38,36.41,36.37,36.4,25600.0,26.6731,26.6951,26.6658,26.6878,25600.0
2010-09-16 14:25:00,36.4,36.47,36.38,36.45,13100.0,26.6878,26.7391,26.6731,26.7244,13100.0
2010-09-16 14:30:00,36.44,36.44,36.38,36.4,12400.0,26.7171,26.7171,26.6731,26.6878,12400.0
2010-09-16 14:35:00,36.4,36.42,36.39,36.4,9600.0,26.6878,26.7024,26.6804,26.6878,9600.0
2010-09-16 14:40:00,36.39,36.4,36.26,36.26,47700.0,26.6804,26.6878,26.5851,26.5851,47700.0
2010-09-16 14:45:00,36.27,36.28,36.26,36.28,25000.0,26.5924,26.5998,26.5851,26.5998,25000.0
2010-09-16 14:50:00,36.28,36.29,36.27,36.28,21000.0,26.5998,26.6071,26.5924,26.5998,21000.0
2010-09-16 14:55:00,36.28,36.33,36.24,36.24,27900.0,26.5998,26.6364,26.5704,26.5704,27900.0
2010-09-16 15:00:00,36.26,36.26,36.19,36.24,38000.0,26.5851,26.5851,26.5338,26.5704,38000.0
2010-09-16 15:05:00,36.25,36.25,36.2,36.24,36100.0,26.5778,26.5778,26.5411,26.5704,36100.0
2010-09-16 15:10:00,36.23,36.25,36.19,36.19,25700.0,26.5631,26.5778,26.5338,26.5338,25700.0
2010-09-16 15:15:00,36.19,36.22,36.18,36.22,47100.0,26.5338,26.5558,26.5265,26.5558,47100.0
2010-09-16 15:20:00,36.21,36.24,36.17,36.17,49700.0,26.5485,26.5704,26.5191,26.5191,49700.0
2010-09-16 15:25:00,36.18,36.23,36.16,36.22,46900.0,26.5265,26.5631,26.5118,26.5558,46900.0
2010-09-16 15:30:00,36.23,36.26,36.18,36.18,44600.0,26.5631,26.5851,26.5265,26.5265,44600.0
2010-09-16 15:35:00,36.18,36.2,36.14,36.2,33600.0,26.5265,26.5411,26.4971,26.5411,33600.0
2010-09-16 15:40:00,36.19,36.28,36.18,36.23,33000.0,26.5338,26.5998,26.5265,26.5631,33000.0
2010-09-16 15:45:00,36.23,36.24,36.16,36.18,73500.0,26.5631,26.5704,26.5118,26.5265,73500.0
2010-09-16 15:50:00,36.17,36.19,36.15,36.15,91200.0,26.5191,26.5338,26.5045,26.5045,91200.0
2010-09-16 15:55:00,36.15,36.16,36.11,36.15,154200.0,26.5045,26.5118,26.4751,26.5045,154200.0
2010-09-17 09:30:00,36.54,36.69,36.31,36.32,228000.0,26.7904,26.9004,26.6218,26.6291,228000.0
2010-09-17 09:35:00,36.4,36.69,36.38,36.65,62000.0,26.6878,26.9004,26.6731,26.871,62000.0
2010-09-17 09:40:00,36.65,36.67,36.54,36.58,44700.0,26.871,26.8857,26.7904,26.8197,44700.0
2010-09-17 09:45:00,36.58,36.75,36.57,36.73,43800.0,26.8197,26.9444,26.8124,26.9297,43800.0
2010-09-17 09:50:00,36.75,36.84,36.69,36.77,138500.0,26.9444,27.0104,26.9004,26.959,138500.0
2010-09-17 09:55:00,36.7,36.78,36.39,36.4,59900.0,26.9077,26.9664,26.6804,26.6878,59900.0
2010-09-17 10:00:00,36.4,36.46,36.23,36.34,34100.0,26.6878,26.7317,26.5631,26.6438,34100.0
2010-09-17 10:05:00,36.37,36.45,36.37,36.4,32100.0,26.6658,26.7244,26.6658,26.6878,32100.0
2010-09-17 10:10:00,36.42,36.63,36.36,36.61,33200.0,26.7024,26.8564,26.6584,26.8417,33200.0
2010-09-17 10:15:00,36.61,36.63,36.54,36.63,22000.0,26.8417,26.8564,26.7904,26.8564,22000.0
2010-09-17 10:20:00,36.63,36.78,36.62,36.73,42600.0,26.8564,26.9664,26.8491,26.9297,42600.0
2010-09-17 10:25:00,36.72,36.72,36.66,36.69,24200.0,26.9224,26.9224,26.8784,26.9004,24200.0
2010-09-17 10:30:00,36.69,36.7,36.59,36.68,24400.0,26.9004,26.9077,26.8271,26.893,24400.0
2010-09-17 10:35:00,36.7,36.77,36.69,36.74,69900.0,26.9077,26.959,26.9004,26.937,69900.0
2010-09-17 10:40:00,36.73,36.76,36.68,36.75,18700.0,26.9297,26.9517,26.893,26.9444,18700.0
2010-09-17 10:45:00,36.74,36.8,36.73,36.76,15000.0,26.937,26.981,26.9297,26.9517,15000.0
2010-09-17 10:50:00,36.78,36.79,36.74,36.75,15800.0,26.9664,26.9737,26.937,26.9444,15800.0
2010-09-17 10:55:00,36.76,36.76,36.72,36.72,13400.0,26.9517,26.9517,26.9224,26.9224,13400.0
2010-09-17 11:00:00,36.72,36.79,36.72,36.75,16400.0,26.9224,26.9737,26.9224,26.9444,16400.0
2010-09-17 11:05:00,36.77,36.86,36.76,36.84,8800.0,26.959,27.025,26.9517,27.0104,8800.0
2010-09-17 11:10:00,36.84,36.84,36.74,36.77,24300.0,27.0104,27.0104,26.937,26.959,24300.0
2010-09-17 11:15:00,36.78,36.81,36.71,36.74,14900.0,26.9664,26.9884,26.915,26.937,14900.0
2010-09-17 11:20:00,36.74,36.84,36.74,36.84,13900.0,26.937,27.0104,26.937,27.0104,13900.0
2010-09-17 11:25:00,36.85,36.86,36.64,36.64,18500.0,27.0177,27.025,26.8637,26.8637,18500.0
2010-09-17 11:30:00,36.65,36.68,36.61,36.63,16900.0,26.871,26.893,26.8417,26.8564,16900.0
2010-09-17 11:35:00,36.62,36.62,36.5,36.56,19200.0,26.8491,26.8491,26.7611,26.8051,19200.0
2010-09-17 11:40:00,36.57,36.64,36.56,36.64,16800.0,26.8124,26.8637,26.8051,26.8637,16800.0
2010-09-17 11:45:00,36.64,36.7,36.64,36.69,11600.0,26.8637,26.9077,26.8637,26.9004,11600.0
2010-09-17 11:50:00,36.69,36.76,36.66,36.76,22700.0,26.9004,26.9517,26.8784,26.9517,22700.0
2010-09-17 11:55:00,36.75,36.82,36.75,36.79,10700.0,26.9444,26.9957,26.9444,26.9737,10700.0
2010-09-17 12:00:00,36.78,36.79,36.74,36.76,15300.0,26.9664,26.9737,26.937,26.9517,15300.0
2010-09-17 12:05:00,36.76,36.76,36.73,36.75,6200.0,26.9517,26.9517,26.9297,26.9444,6200.0
2010-09-17 12:10:00,36.74,36.76,36.72,36.76,12500.0,26.937,26.9517,26.9224,26.9517,12500.0
2010-09-17 12:15:00,36.75,36.8,36.74,36.79,9100.0,26.9444,26.981,26.937,26.9737,9100.0
2010-09-17 12:20:00,36.8,36.8,36.71,36.72,15800.0,26.981,26.981,26.915,26.9224,15800.0
2010-09-17 12:25:00,36.73,36.75,36.72,36.74,9700.0,26.9297,26.9444,26.9224,26.937,9700.0
2010-09-17 12:30:00,36.75,36.78,36.7,36.74,8600.0,26.9444,26.9664,26.9077,26.937,8600.0
2010-09-17 12:35:00,36.74,36.75,36.66,36.66,7500.0,26.937,26.9444,26.8784,26.8784,7500.0
2010-09-17 12:40:00,36.66,36.66,36.56,36.59,13700.0,26.8784,26.8784,26.8051,26.8271,13700.0
2010-09-17 12:45:00,36.58,36.59,36.5,36.53,18000.0,26.8197,26.8271,26.7611,26.7831,18000.0
2010-09-17 12:50:00,36.53,36.57,36.5,36.52,25900.0,26.7831,26.8124,26.7611,26.7757,25900.0
2010-09-17 12:55:00,36.51,36.53,36.49,36.5,9400.0,26.7684,26.7831,26.7537,26.7611,9400.0
2010-09-17 13:00:00,36.51,36.59,36.51,36.57,10200.0,26.7684,26.8271,26.7684,26.8124,10200.0
2010-09-17 13:05:00,36.57,36.59,36.51,36.55,17900.0,26.8124,26.8271,26.7684,26.7977,17900.0
2010-09-17 13:10:00,36.55,36.63,36.55,36.63,25600.0,26.7977,26.8564,26.7977,26.8564,25600.0
2010-09-17 13:15:00,36.62,36.62,36.57,36.59,22200.0,26.8491,26.8491,26.8124,26.8271,22200.0
2010-09-17 13:20:00,36.61,36.71,36.6,36.71,9700.0,26.8417,26.915,26.8344,26.915,9700.0
2010-09-17 13:25:00,36.71,36.9,36.7,36.9,53100.0,26.915,27.0543,26.9077,27.0543,53100.0
2010-09-17 13:30:00,36.89,36.95,36.86,36.86,55100.0,27.047,27.091,27.025,27.025,55100.0
2010-09-17 13:35:00,36.85,36.85,36.74,36.74,31800.0,27.0177,27.0177,26.937,26.937,31800.0
2010-09-17 13:40:00,36.74,36.81,36.74,36.77,29500.0,26.937,26.9884,26.937,26.959,29500.0
2010-09-17 13:45:00,36.76,36.8,36.76,36.79,12200.0,26.9517,26.981,26.9517,26.9737,12200.0
2010-09-17 13:50:00,36.8,36.84,36.77,36.78,13000.0,26.981,27.0104,26.959,26.9664,13000.0
2010-09-17 13:55:00,36.78,36.8,36.72,36.76,15100.0,26.9664,26.981,26.9224,26.9517,15100.0
2010-09-17 14:00:00,36.75,36.79,36.73,36.75,21500.0,26.9444,26.9737,26.9297,26.9444,21500.0
2010-09-17 14:05:00,36.76,36.78,36.67,36.68,18500.0,26.9517,26.9664,26.8857,26.893,18500.0
2010-09-17 14:10:00,36.69,36.76,36.69,36.73,12300.0,26.9004,26.9517,26.9004,26.9297,12300.0
2010-09-17 14:15:00,36.74,36.75,36.71,36.73,7600.0,26.937,26.9444,26.915,26.9297,7600.0
2010-09-17 14:20:00,36.72,36.78,36.7,36.76,17100.0,26.9224,26.9664,26.9077,26.9517,17100.0
2010-09-17 14:25:00,36.77,36.81,36.74,36.77,28100.0,26.959,26.9884,26.937,26.959,28100.0
2010-09-17 14:30:00,36.76,36.84,36.73,36.84,14900.0,26.9517,27.0104,26.9297,27.0104,14900.0
2010-09-17 14:35:00,36.85,36.97,36.84,36.97,25100.0,27.0177,27.1057,27.0104,27.1057,25100.0
2010-09-17 14:40:00,36.96,36.99,36.95,36.95,12300.0,27.0983,27.1203,27.091,27.091,12300.0
2010-09-17 14:45:00,36.94,36.97,36.92,36.96,18900.0,27.0837,27.1057,27.069,27.0983,18900.0
2010-09-17 14:50:00,36.97,36.97,36.95,36.96,8200.0,27.1057,27.1057,27.091,27.0983,8200.0
2010-09-17 14:55:00,36.96,36.96,36.91,36.93,21700.0,27.0983,27.0983,27.0617,27.0763,21700.0
2010-09-17 15:00:00,36.92,36.93,36.91,36.92,16800.0,27.069,27.0763,27.0617,27.069,16800.0
2010-09-17 15:05:00,36.92,36.93,36.9,36.93,19200.0,27.069,27.0763,27.0543,27.0763,19200.0
2010-09-17 15:10:00,36.92,36.93,36.83,36.83,40200.0,27.069,27.0763,27.003,27.003,40200.0
2010-09-17 15:15:00,36.83,36.96,36.83,36.95,23700.0,27.003,27.0983,27.003,27.091,23700.0
2010-09-17 15:20:00,36.95,36.98,36.92,36.93,20600.0,27.091,27.113,27.069,27.0763,20600.0
2010-09-17 15:25:00,36.92,36.93,36.89,36.89,28800.0,27.069,27.0763,27.047,27.047,28800.0
2010-09-17 15:30:00,36.89,36.96,36.89,36.96,36800.0,27.047,27.0983,27.047,27.0983,36800.0
2010-09-17 15:35:00,36.96,36.98,36.93,36.94,38700.0,27.0983,27.113,27.0763,27.0837,38700.0
2010-09-17 15:40:00,36.93,36.96,36.93,36.96,45200.0,27.0763,27.0983,27.0763,27.0983,45200.0
2010-09-17 15:45:00,36.96,37.0,36.93,36.94,62200.0,27.0983,27.1277,27.0763,27.0837,62200.0
2010-09-17 15:50:00,36.93,36.94,36.87,36.88,194500.0,27.0763,27.0837,27.0323,27.0397,194500.0
2010-09-17 15:55:00,36.89,36.93,36.88,36.91,132100.0,27.047,27.0763,27.0397,27.0617,132100.0
2010-09-20 09:30:00,37.4,37.45,37.1,37.28,36300.0,27.4209,27.4576,27.201,27.333,36300.0
2010-09-20 09:35:00,37.27,37.28,37.12,37.15,38700.0,27.3256,27.333,27.2156,27.2376,38700.0
2010-09-20 09:40:00,37.14,37.15,36.95,36.95,30500.0,27.2303,27.2376,27.091,27.091,30500.0
2010-09-20 09:45:00,36.95,37.14,36.94,37.1,34400.0,27.091,27.2303,27.0837,27.201,34400.0
2010-09-20 09:50:00,37.08,37.25,37.08,37.25,20600.0,27.1863,27.311,27.1863,27.311,20600.0
2010-09-20 09:55:00,37.24,37.34,37.22,37.28,29000.0,27.3036,27.3769,27.289,27.333,29000.0
2010-09-20 10:00:00,37.27,37.4,37.17,37.4,21400.0,27.3256,27.4209,27.2523,27.4209,21400.0
2010-09-20 10:05:00,37.37,37.5,37.33,37.47,30900.0,27.3989,27.4943,27.3696,27.4723,30900.0
2010-09-20 10:10:00,37.47,37.5,37.42,37.45,64500.0,27.4723,27.4943,27.4356,27.4576,64500.0
2010-09-20 10:15:00,37.45,37.53,37.44,37.53,25900.0,27.4576,27.5162,27.4503,27.5162,25900.0
2010-09-20 10:20:00,37.53,37.55,37.48,37.5,51800.0,27.5162,27.5309,27.4796,27.4943,51800.0
2010-09-20 10:25:00,37.5,37.51,37.47,37.47,17700.0,27.4943,27.5016,27.4723,27.4723,17700.0
2010-09-20 10:30:00,37.45,37.5,37.41,37.42,18500.0,27.4576,27.4943,27.4283,27.4356,18500.0
2010-09-20 10:35:00,37.43,37.44,37.37,37.42,19500.0,27.4429,27.4503,27.3989,27.4356,19500.0
2010-09-20 10:40:00,37.42,37.45,37.4,37.44,13200.0,27.4356,27.4576,27.4209,27.4503,13200.0
2010-09-20 10:45:00,37.43,37.56,37.43,37.56,27800.0,27.4429,27.5382,27.4429,27.5382,27800.0
2010-09-20 10:50:00,37.54,37.69,37.54,37.62,38600.0,27.5236,27.6336,27.5236,27.5822,38600.0
2010-09-20 10:55:00,37.61,37.69,37.59,37.64,15100.0,27.5749,27.6336,27.5602,27.5969,15100.0
2010-09-20 11:00:00,37.66,37.66,37.59,37.61,15700.0,27.6116,27.6116,27.5602,27.5749,15700.0
2010-09-20 11:05:00,37.59,37.66,37.58,37.65,11700.0,27.5602,27.6116,27.5529,27.6042,11700.0
2010-09-20 11:10:00,37.65,37.66,37.57,37.58,10900.0,27.6042,27.6116,27.5456,27.5529,10900.0
2010-09-20 11:15:00,37.58,37.6,37.55,37.56,17600.0,27.5529,27.5676,27.5309,27.5382,17600.0
2010-09-20 11:20:00,37.56,37.6,37.54,37.58,8100.0,27.5382,27.5676,27.5236,27.5529,8100.0
2010-09-20 11:25:00,37.57,37.58,37.53,37.53,8200.0,27.5456,27.5529,27.5162,27.5162,8200.0
2010-09-20 11:30:00,37.54,37.62,37.54,37.61,15400.0,27.5236,27.5822,27.5236,27.5749,15400.0
2010-09-20 11:35:00,37.61,37.62,37.6,37.6,4800.0,27.5749,27.5822,27.5676,27.5676,4800.0
2010-09-20 11:40:00,37.6,37.71,37.6,37.71,22000.0,27.5676,27.6482,27.5676,27.6482,22000.0
2010-09-20 11:45:00,37.71,37.71,37.68,37.7,15600.0,27.6482,27.6482,27.6262,27.6409,15600.0
2010-09-20 11:50:00,37.69,37.7,37.65,37.66,11900.0,27.6336,27.6409,27.6042,27.6116,11900.0
2010-09-20 11:55:00,37.65,37.68,37.6,37.68,14400.0,27.6042,27.6262,27.5676,27.6262,14400.0
2010-09-20 12:00:00,37.67,37.67,37.63,37.65,12000.0,27.6189,27.6189,27.5896,27.6042,12000.0
2010-09-20 12:05:00,37.65,37.67,37.62,37.63,12900.0,27.6042,27.6189,27.5822,27.5896,12900.0
2010-09-20 12:10:00,37.62,37.69,37.6,37.6,21100.0,27.5822,27.6336,27.5676,27.5676,21100.0
2010-09-20 12:15:00,37.6,37.61,37.55,37.59,6200.0,27.5676,27.5749,27.5309,27.5602,6200.0
2010-09-20 12:20:00,37.57,37.58,37.48,37.48,6600.0,27.5456,27.5529,27.4796,27.4796,6600.0
2010-09-20 12:25:00,37.48,37.51,37.45,37.48,14400.0,27.4796,27.5016,27.4576,27.4796,14400.0
2010-09-20 12:30:00,37.48,37.64,37.47,37.62,24600.0,27.4796,27.5969,27.4723,27.5822,24600.0
2010-09-20 12:35:00,37.62,37.74,37.62,37.74,29500.0,27.5822,27.6702,27.5822,27.6702,29500.0
2010-09-20 12:40:00,37.74,37.85,37.73,37.78,72300.0,27.6702,27.7509,27.6629,27.6995,72300.0
2010-09-20 12:45:00,37.77,37.81,37.77,37.8,10000.0,27.6922,27.7215,27.6922,27.7142,10000.0
2010-09-20 12:50:00,37.8,37.8,37.75,37.79,6000.0,27.7142,27.7142,27.6775,27.7069,6000.0
2010-09-20 12:55:00,37.79,37.8,37.77,37.8,7800.0,27.7069,27.7142,27.6922,27.7142,7800.0
2010-09-20 13:00:00,37.79,37.8,37.78,37.8,16000.0,27.7069,27.7142,27.6995,27.7142,16000.0
2010-09-20 13:05:00,37.81,37.88,37.79,37.8,22600.0,27.7215,27.7729,27.7069,27.7142,22600.0
2010-09-20 13:10:00,37.8,37.81,37.75,37.78,16400.0,27.7142,27.7215,27.6775,27.6995,16400.0
2010-09-20 13:15:00,37.77,37.81,37.74,37.78,14000.0,27.6922,27.7215,27.6702,27.6995,14000.0
2010-09-20 13:20:00,37.78,37.84,37.76,37.83,16000.0,27.6995,27.7435,27.6849,27.7362,16000.0
2010-09-20 13:25:00,37.84,37.85,37.81,37.83,13300.0,27.7435,27.7509,27.7215,27.7362,13300.0
2010-09-20 13:30:00,37.82,37.88,37.82,37.87,43500.0,27.7289,27.7729,27.7289,27.7655,43500.0
2010-09-20 13:35:00,37.88,37.92,37.88,37.88,19500.0,27.7729,27.8022,27.7729,27.7729,19500.0
2010-09-20 13:40:00,37.91,37.96,37.9,37.92,42500.0,27.7949,27.8315,27.7875,27.8022,42500.0
2010-09-20 13:45:00,37.91,37.93,37.87,37.89,8300.0,27.7949,27.8095,27.7655,27.7802,8300.0
2010-09-20 13:50:00,37.88,37.89,37.84,37.85,8200.0,27.7729,27.7802,27.7435,27.7509,8200.0
2010-09-20 13:55:00,37.86,37.88,37.84,37.85,6200.0,27.7582,27.7729,27.7435,27.7509,6200.0
2010-09-20 14:00:00,37.85,37.91,37.83,37.9,20200.0,27.7509,27.7949,27.7362,27.7875,20200.0
2010-09-20 14:05:00,37.9,37.96,37.88,37.96,23600.0,27.7875,27.8315,27.7729,27.8315,23600.0
2010-09-20 14:10:00,37.95,37.98,37.93,37.97,10000.0,27.8242,27.8462,27.8095,27.8388,10000.0
2010-09-20 14:15:00,37.98,38.04,37.97,38.02,33000.0,27.8462,27.8902,27.8388,27.8755,33000.0
2010-09-20 14:20:00,38.02,38.04,37.98,38.03,30200.0,27.8755,27.8902,27.8462,27.8828,30200.0
2010-09-20 14:25:00,38.04,38.12,38.04,38.11,54400.0,27.8902,27.9488,27.8902,27.9415,54400.0
2010-09-20 14:30:00,38.1,38.13,38.05,38.08,36200.0,27.9342,27.9562,27.8975,27.9195,36200.0
2010-09-20 14:35:00,38.08,38.18,38.07,38.15,27700.0,27.9195,27.9928,27.9122,27.9708,27700.0
2010-09-20 14:40:00,38.15,38.16,38.11,38.12,14500.0,27.9708,27.9782,27.9415,27.9488,14500.0
2010-09-20 14:45:00,38.13,38.14,38.03,38.04,20000.0,27.9562,27.9635,27.8828,27.8902,20000.0
2010-09-20 14:50:00,38.03,38.08,38.0,38.07,24700.0,27.8828,27.9195,27.8608,27.9122,24700.0
2010-09-20 14:55:00,38.08,38.15,38.08,38.1,42200.0,27.9195,27.9708,27.9195,27.9342,42200.0
2010-09-20 15:00:00,38.1,38.13,38.06,38.07,37000.0,27.9342,27.9562,27.9048,27.9122,37000.0
2010-09-20 15:05:00,38.06,38.08,38.04,38.04,25100.0,27.9048,27.9195,27.8902,27.8902,25100.0
2010-09-20 15:10:00,38.04,38.11,38.02,38.09,36300.0,27.8902,27.9415,27.8755,27.9268,36300.0
2010-09-20 15:15:00,38.1,38.18,38.1,38.17,33700.0,27.9342,27.9928,27.9342,27.9855,33700.0
2010-09-20 15:20:00,38.16,38.19,38.15,38.17,26500.0,27.9782,28.0001,27.9708,27.9855,26500.0
2010-09-20 15:25:00,38.17,38.17,38.09,38.09,33800.0,27.9855,27.9855,27.9268,27.9268,33800.0
2010-09-20 15:30:00,38.09,38.09,38.06,38.06,28800.0,27.9268,27.9268,27.9048,27.9048,28800.0
2010-09-20 15:35:00,38.07,38.1,38.06,38.1,38300.0,27.9122,27.9342,27.9048,27.9342,38300.0
2010-09-20 15:40:00,38.1,38.11,38.05,38.07,64900.0,27.9342,27.9415,27.8975,27.9122,64900.0
2010-09-20 15:45:00,38.07,38.12,38.06,38.08,80400.0,27.9122,27.9488,27.9048,27.9195,80400.0
2010-09-20 15:50:00,38.08,38.11,38.07,38.1,82200.0,27.9195,27.9415,27.9122,27.9342,82200.0
2010-09-20 15:55:00,38.09,38.1,38.0,38.06,128500.0,27.9268,27.9342,27.8608,27.9048,128500.0
2010-09-21 09:30:00,38.12,38.12,37.75,37.77,50400.0,27.9488,27.9488,27.6775,27.6922,50400.0
2010-09-21 09:35:00,37.8,37.8,37.47,37.52,64800.0,27.7142,27.7142,27.4723,27.5089,64800.0
2010-09-21 09:40:00,37.52,37.63,37.49,37.51,48700.0,27.5089,27.5896,27.4869,27.5016,48700.0
2010-09-21 09:45:00,37.5,37.55,37.4,37.41,30300.0,27.4943,27.5309,27.4209,27.4283,30300.0
2010-09-21 09:50:00,37.41,37.41,37.31,37.31,22800.0,27.4283,27.4283,27.3549,27.3549,22800.0
2010-09-21 09:55:00,37.33,37.5,37.33,37.49,33900.0,27.3696,27.4943,27.3696,27.4869,33900.0
2010-09-21 10:00:00,37.5,37.58,37.45,37.5,20900.0,27.4943,27.5529,27.4576,27.4943,20900.0
2010-09-21 10:05:00,37.5,37.52,37.45,37.48,22400.0,27.4943,27.5089,27.4576,27.4796,22400.0
2010-09-21 10:10:00,37.47,37.47,37.33,37.37,15300.0,27.4723,27.4723,27.3696,27.3989,15300.0
2010-09-21 10:15:00,37.37,37.44,37.35,37.43,11900.0,27.3989,27.4503,27.3843,27.4429,11900.0
2010-09-21 10:20:00,37.43,37.52,37.39,37.39,19100.0,27.4429,27.5089,27.4136,27.4136,19100.0
2010-09-21 10:25:00,37.39,37.41,37.28,37.3,21900.0,27.4136,27.4283,27.333,27.3476,21900.0
2010-09-21 10:30:00,37.31,37.34,37.24,37.27,31900.0,27.3549,27.3769,27.3036,27.3256,31900.0
2010-09-21 10:35:00,37.26,37.27,37.24,37.26,11000.0,27.3183,27.3256,27.3036,27.3183,11000.0
2010-09-21 10:40:00,37.26,37.28,37.21,37.24,27100.0,27.3183,27.333,27.2816,27.3036,27100.0
2010-09-21 10:45:00,37.24,37.31,37.23,37.29,11200.0,27.3036,27.3549,27.2963,27.3403,11200.0
2010-09-21 10:50:00,37.31,37.36,37.3,37.31,13600.0,27.3549,27.3916,27.3476,27.3549,13600.0
2010-09-21 10:55:00,37.3,37.3,37.21,37.24,17200.0,27.3476,27.3476,27.2816,27.3036,17200.0
2010-09-21 11:00:00,37.22,37.28,37.2,37.26,12500.0,27.289,27.333,27.2743,27.3183,12500.0
2010-09-21 11:05:00,37.26,37.36,37.23,37.33,23900.0,27.3183,27.3916,27.2963,27.3696,23900.0
2010-09-21 11:10:00,37.34,37.44,37.34,37.35,23500.0,27.3769,27.4503,27.3769,27.3843,23500.0
2010-09-21 11:15:00,37.35,37.37,37.29,37.31,7700.0,27.3843,27.3989,27.3403,27.3549,7700.0
2010-09-21 11:20:00,37.27,37.32,37.22,37.24,10400.0,27.3256,27.3623,27.289,27.3036,10400.0
2010-09-21 11:25:00,37.24,37.25,37.09,37.12,32200.0,27.3036,27.311,27.1936,27.2156,32200.0
2010-09-21 11:30:00,37.13,37.18,37.08,37.1,11700.0,27.223,27.2596,27.1863,27.201,11700.0
2010-09-21 11:35:00,37.09,37.14,37.05,37.14,16300.0,27.1936,27.2303,27.1643,27.2303,16300.0
2010-09-21 11:40:00,37.14,37.21,37.13,37.18,21600.0,27.2303,27.2816,27.223,27.2596,21600.0
2010-09-21 11:45:00,37.18,37.2,37.05,37.1,21900.0,27.2596,27.2743,27.1643,27.201,21900.0
2010-09-21 11:50:00,37.1,37.13,37.08,37.13,10100.0,27.201,27.223,27.1863,27.223,10100.0
2010-09-21 11:55:00,37.13,37.27,37.13,37.27,20600.0,27.223,27.3256,27.223,27.3256,20600.0
2010-09-21 12:00:00,37.25,37.33,37.22,37.29,21900.0,27.311,27.3696,27.289,27.3403,21900.0
2010-09-21 12:05:00,37.28,37.28,37.23,37.24,8500.0,27.333,27.333,27.2963,27.3036,8500.0
2010-09-21 12:10:00,37.24,37.32,37.22,37.27,17400.0,27.3036,27.3623,27.289,27.3256,17400.0
2010-09-21 12:15:00,37.26,37.33,37.25,37.31,6300.0,27.3183,27.3696,27.311,27.3549,6300.0
2010-09-21 12:20:00,37.31,37.36,37.2,37.2,18200.0,27.3549,27.3916,27.2743,27.2743,18200.0
2010-09-21 12:25:00,37.2,37.21,37.12,37.13,6200.0,27.2743,27.2816,27.2156,27.223,6200.0
2010-09-21 12:30:00,37.14,37.21,37.13,37.18,4900.0,27.2303,27.2816,27.223,27.2596,4900.0
2010-09-21 12:35:00,37.19,37.19,37.13,37.17,6900.0,27.267,27.267,27.223,27.2523,6900.0
2010-09-21 12:40:00,37.15,37.16,37.12,37.14,4100.0,27.2376,27.245,27.2156,27.2303,4100.0
2010-09-21 12:45:00,37.13,37.13,37.1,37.12,10900.0,27.223,27.223,27.201,27.2156,10900.0
2010-09-21 12:50:00,37.13,37.15,37.1,37.14,7800.0,27.223,27.2376,27.201,27.2303,7800.0
2010-09-21 12:55:00,37.16,37.2,37.14,37.19,5300.0,27.245,27.2743,27.2303,27.267,5300.0
2010-09-21 13:00:00,37.19,37.19,37.12,37.14,5000.0,27.267,27.267,27.2156,27.2303,5000.0
2010-09-21 13:05:00,37.16,37.16,37.04,37.05,14500.0,27.245,27.245,27.157,27.1643,14500.0
2010-09-21 13:10:00,37.05,37.13,37.05,37.11,7800.0,27.1643,27.223,27.1643,27.2083,7800.0
2010-09-21 13:15:00,37.1,37.13,37.07,37.13,4400.0,27.201,27.223,27.179,27.223,4400.0
2010-09-21 13:20:00,37.13,37.14,37.06,37.07,5200.0,27.223,27.2303,27.1717,27.179,5200.0
2010-09-21 13:25:00,37.07,37.12,37.05,37.06,10700.0,27.179,27.2156,27.1643,27.1717,10700.0
2010-09-21 13:30:00,37.07,37.12,37.05,37.06,47500.0,27.179,27.2156,27.1643,27.1717,47500.0
2010-09-21 13:35:00,37.06,37.1,37.03,37.09,25800.0,27.1717,27.201,27.1497,27.1936,25800.0
2010-09-21 13:40:00,37.1,37.12,37.08,37.11,13200.0,27.201,27.2156,27.1863,27.2083,13200.0
2010-09-21 13:45:00,37.11,37.16,37.1,37.15,9800.0,27.2083,27.245,27.201,27.2376,9800.0
2010-09-21 13:50:00,37.14,37.17,37.1,37.17,16800.0,27.2303,27.2523,27.201,27.2523,16800.0
2010-09-21 13:55:00,37.17,37.26,37.17,37.22,13200.0,27.2523,27.3183,27.2523,27.289,13200.0
2010-09-21 14:00:00,37.22,37.26,37.19,37.24,14000.0,27.289,27.3183,27.267,27.3036,14000.0
2010-09-21 14:05:00,37.25,37.3,37.23,37.24,11400.0,27.311,27.3476,27.2963,27.3036,11400.0
2010-09-21 14:10:00,37.23,37.42,37.23,37.31,33700.0,27.2963,27.4356,27.2963,27.3549,33700.0
2010-09-21 14:15:00,37.31,37.72,37.18,37.69,48500.0,27.3549,27.6556,27.2596,27.6336,48500.0
2010-09-21 14:20:00,37.67,37.69,37.41,37.5,75900.0,27.6189,27.6336,27.4283,27.4943,75900.0
2010-09-21 14:25:00,37.49,37.5,37.3,37.45,45500.0,27.4869,27.4943,27.3476,27.4576,45500.0
2010-09-21 14:30:00,37.45,37.61,37.37,37.59,25600.0,27.4576,27.5749,27.3989,27.5602,25600.0
2010-09-21 14:35:00,37.59,37.81,37.53,37.81,64200.0,27.5602,27.7215,27.5162,27.7215,64200.0
2010-09-21 14:40:00,37.82,37.83,37.69,37.69,33500.0,27.7289,27.7362,27.6336,27.6336,33500.0
2010-09-21 14:45:00,37.69,37.69,37.56,37.63,22700.0,27.6336,27.6336,27.5382,27.5896,22700.0
2010-09-21 14:50:00,37.63,37.63,37.46,37.52,28800.0,27.5896,27.5896,27.4649,27.5089,28800.0
2010-09-21 14:55:00,37.51,37.52,37.4,37.48,28600.0,27.5016,27.5089,27.4209,27.4796,28600.0
2010-09-21 15:00:00,37.49,37.51,37.38,37.48,35900.0,27.4869,27.5016,27.4063,27.4796,35900.0
2010-09-21 15:05:00,37.46,37.52,37.4,37.49,19600.0,27.4649,27.5089,27.4209,27.4869,19600.0
2010-09-21 15:10:00,37.49,37.53,37.38,37.43,15800.0,27.4869,27.5162,27.4063,27.4429,15800.0
2010-09-21 15:15:00,37.45,37.54,37.42,37.54,33000.0,27.4576,27.5236,27.4356,27.5236,33000.0
2010-09-21 15:20:00,37.55,37.56,37.41,37.44,27800.0,27.5309,27.5382,27.4283,27.4503,27800.0
2010-09-21 15:25:00,37.45,37.48,37.32,37.39,53600.0,27.4576,27.4796,27.3623,27.4136,53600.0
2010-09-21 15:30:00,37.38,37.38,37.19,37.27,85400.0,27.4063,27.4063,27.267,27.3256,85400.0
2010-09-21 15:35:00,37.27,37.27,37.1,37.21,142600.0,27.3256,27.3256,27.201,27.2816,142600.0
2010-09-21 15:40:00,37.2,37.31,37.19,37.31,35600.0,27.2743,27.3549,27.267,27.3549,35600.0
2010-09-21 15:45:00,37.3,37.33,37.19,37.24,73900.0,27.3476,27.3696,27.267,27.3036,73900.0
2010-09-21 15:50:00,37.24,37.4,37.24,37.36,83100.0,27.3036,27.4209,27.3036,27.3916,83100.0
2010-09-21 15:55:00,37.36,37.38,37.29,37.29,122000.0,27.3916,27.4063,27.3403,27.3403,122000.0
2010-09-22 09:30:00,37.12,37.13,36.65,36.85,62500.0,27.2156,27.223,26.871,27.0177,62500.0
2010-09-22 09:35:00,36.85,37.09,36.71,36.93,68300.0,27.0177,27.1936,26.915,27.0763,68300.0
2010-09-22 09:40:00,36.95,37.18,36.94,37.1,22200.0,27.091,27.2596,27.0837,27.201,22200.0
2010-09-22 09:45:00,37.09,37.18,37.01,37.07,24500.0,27.1936,27.2596,27.135,27.179,24500.0
2010-09-22 09:50:00,37.06,37.09,36.88,36.9,29100.0,27.1717,27.1936,27.0397,27.0543,29100.0
2010-09-22 09:55:00,36.87,36.9,36.85,36.85,24900.0,27.0323,27.0543,27.0177,27.0177,24900.0
2010-09-22 10:00:00,36.85,36.86,36.24,36.31,221500.0,27.0177,27.025,26.5704,26.6218,221500.0
2010-09-22 10:05:00,36.31,36.56,36.3,36.56,82700.0,26.6218,26.8051,26.6144,26.8051,82700.0
2010-09-22 10:10:00,36.54,36.8,36.5,36.78,53000.0,26.7904,26.981,26.7611,26.9664,53000.0
2010-09-22 10:15:00,36.79,36.8,36.66,36.66,58100.0,26.9737,26.981,26.8784,26.8784,58100.0
2010-09-22 10:20:00,36.66,36.67,36.54,36.54,39500.0,26.8784,26.8857,26.7904,26.7904,39500.0
2010-09-22 10:25:00,36.56,36.56,36.41,36.46,65800.0,26.8051,26.8051,26.6951,26.7317,65800.0
2010-09-22 10:30:00,36.43,36.49,36.36,36.49,48100.0,26.7098,26.7537,26.6584,26.7537,48100.0
2010-09-22 10:35:00,36.49,36.56,36.35,36.41,21700.0,26.7537,26.8051,26.6511,26.6951,21700.0
2010-09-22 10:40:00,36.41,36.54,36.4,36.51,28400.0,26.6951,26.7904,26.6878,26.7684,28400.0
2010-09-22 10:45:00,36.53,36.63,36.53,36.57,24600.0,26.7831,26.8564,26.7831,26.8124,24600.0
2010-09-22 10:50:00,36.56,36.61,36.52,36.56,20100.0,26.8051,26.8417,26.7757,26.8051,20100.0
2010-09-22 10:55:00,36.55,36.63,36.55,36.6,54300.0,26.7977,26.8564,26.7977,26.8344,54300.0
2010-09-22 11:00:00,36.6,36.62,36.54,36.55,25200.0,26.8344,26.8491,26.7904,26.7977,25200.0
2010-09-22 11:05:00,36.54,36.58,36.47,36.5,22200.0,26.7904,26.8197,26.7391,26.7611,22200.0
2010-09-22 11:10:00,36.5,36.54,36.41,36.45,20100.0,26.7611,26.7904,26.6951,26.7244,20100.0
2010-09-22 11:15:00,36.43,36.52,36.43,36.51,5200.0,26.7098,26.7757,26.7098,26.7684,5200.0
2010-09-22 11:20:00,36.51,36.52,36.37,36.37,25300.0,26.7684,26.7757,26.6658,26.6658,25300.0
2010-09-22 11:25:00,36.36,36.36,36.22,36.3,52300.0,26.6584,26.6584,26.5558,26.6144,52300.0
2010-09-22 11:30:00,36.28,36.33,36.18,36.19,34400.0,26.5998,26.6364,26.5265,26.5338,34400.0
2010-09-22 11:35:00,36.19,36.22,36.15,36.15,36300.0,26.5338,26.5558,26.5045,26.5045,36300.0
2010-09-22 11:40:00,36.15,36.16,35.91,35.91,75100.0,26.5045,26.5118,26.3285,26.3285,75100.0
2010-09-22 11:45:00,35.92,36.01,35.88,35.98,44000.0,26.3358,26.4018,26.3065,26.3798,44000.0
2010-09-22 11:50:00,36.0,36.16,35.97,36.16,17200.0,26.3945,26.5118,26.3725,26.5118,17200.0
2010-09-22 11:55:00,36.17,36.23,36.15,36.18,22800.0,26.5191,26.5631,26.5045,26.5265,22800.0
2010-09-22 12:00:00,36.2,36.27,36.18,36.27,44600.0,26.5411,26.5924,26.5265,26.5924,44600.0
2010-09-22 12:05:00,36.27,36.39,36.26,36.38,82900.0,26.5924,26.6804,26.5851,26.6731,82900.0
2010-09-22 12:10:00,36.38,36.5,36.37,36.44,32900.0,26.6731,26.7611,26.6658,26.7171,32900.0
2010-09-22 12:15:00,36.45,36.53,36.38,36.48,52700.0,26.7244,26.7831,26.6731,26.7464,52700.0
2010-09-22 12:20:00,36.48,36.5,36.41,36.41,31500.0,26.7464,26.7611,26.6951,26.6951,31500.0
2010-09-22 12:25:00,36.41,36.51,36.4,36.49,17600.0,26.6951,26.7684,26.6878,26.7537,17600.0
2010-09-22 12:30:00,36.48,36.52,36.45,36.49,9200.0,26.7464,26.7757,26.7244,26.7537,9200.0
2010-09-22 12:35:00,36.5,36.51,36.4,36.44,16000.0,26.7611,26.7684,26.6878,26.7171,16000.0
2010-09-22 12:40:00,36.45,36.52,36.45,36.47,7600.0,26.7244,26.7757,26.7244,26.7391,7600.0
2010-09-22 12:45:00,36.47,36.49,36.45,36.46,5000.0,26.7391,26.7537,26.7244,26.7317,5000.0
2010-09-22 12:50:00,36.43,36.5,36.38,36.39,8000.0,26.7098,26.7611,26.6731,26.6804,8000.0
2010-09-22 12:55:00,36.38,36.42,36.37,36.39,4600.0,26.6731,26.7024,26.6658,26.6804,4600.0
2010-09-22 13:00:00,36.39,36.42,36.35,36.42,8000.0,26.6804,26.7024,26.6511,26.7024,8000.0
2010-09-22 13:05:00,36.42,36.45,36.3,36.31,12400.0,26.7024,26.7244,26.6144,26.6218,12400.0
2010-09-22 13:10:00,36.31,36.31,36.23,36.29,9700.0,26.6218,26.6218,26.5631,26.6071,9700.0
2010-09-22 13:15:00,36.29,36.29,36.19,36.23,7200.0,26.6071,26.6071,26.5338,26.5631,7200.0
2010-09-22 13:20:00,36.25,36.35,36.24,36.34,12900.0,26.5778,26.6511,26.5704,26.6438,12900.0
2010-09-22 13:25:00,36.32,36.4,36.31,36.37,8000.0,26.6291,26.6878,26.6218,26.6658,8000.0
2010-09-22 13:30:00,36.38,36.4,36.36,36.36,10000.0,26.6731,26.6878,26.6584,26.6584,10000.0
2010-09-22 13:35:00,36.35,36.36,36.33,36.35,5800.0,26.6511,26.6584,26.6364,26.6511,5800.0
2010-09-22 13:40:00,36.35,36.36,36.28,36.3,7600.0,26.6511,26.6584,26.5998,26.6144,7600.0
2010-09-22 13:45:00,36.3,36.32,36.29,36.32,6000.0,26.6144,26.6291,26.6071,26.6291,6000.0
2010-09-22 13:50:00,36.31,36.33,36.28,36.28,14800.0,26.6218,26.6364,26.5998,26.5998,14800.0
2010-09-22 13:55:00,36.29,36.29,36.24,36.26,11900.0,26.6071,26.6071,26.5704,26.5851,11900.0
2010-09-22 14:00:00,36.26,36.29,36.23,36.27,25200.0,26.5851,26.6071,26.5631,26.5924,25200.0
2010-09-22 14:05:00,36.27,36.36,36.25,36.35,46600.0,26.5924,26.6584,26.5778,26.6511,46600.0
2010-09-22 14:10:00,36.34,36.41,36.27,36.38,43500.0,26.6438,26.6951,26.5924,26.6731,43500.0
2010-09-22 14:15:00,36.37,36.4,36.33,36.33,24800.0,26.6658,26.6878,26.6364,26.6364,24800.0
2010-09-22 14:20:00,36.32,36.41,36.3,36.37,24200.0,26.6291,26.6951,26.6144,26.6658,24200.0
2010-09-22 14:25:00,36.35,36.43,36.35,36.43,4500.0,26.6511,26.7098,26.6511,26.7098,4500.0
2010-09-22 14:30:00,36.43,36.47,36.41,36.46,18700.0,26.7098,26.7391,26.6951,26.7317,18700.0
2010-09-22 14:35:00,36.45,36.58,36.45,36.45,37600.0,26.7244,26.8197,26.7244,26.7244,37600.0
2010-09-22 14:40:00,36.46,36.49,36.4,36.4,16800.0,26.7317,26.7537,26.6878,26.6878,16800.0
2010-09-22 14:45:00,36.42,36.44,36.39,36.4,11000.0,26.7024,26.7171,26.6804,26.6878,11000.0
2010-09-22 14:50:00,36.41,36.45,36.37,36.39,6200.0,26.6951,26.7244,26.6658,26.6804,6200.0
2010-09-22 14:55:00,36.39,36.46,36.37,36.46,13300.0,26.6804,26.7317,26.6658,26.7317,13300.0
2010-09-22 15:00:00,36.46,36.47,36.42,36.43,16800.0,26.7317,26.7391,26.7024,26.7098,16800.0
2010-09-22 15:05:00,36.43,36.46,36.39,36.41,26100.0,26.7098,26.7317,26.6804,26.6951,26100.0
2010-09-22 15:10:00,36.41,36.44,36.37,36.4,21400.0,26.6951,26.7171,26.6658,26.6878,21400.0
2010-09-22 15:15:00,36.4,36.41,36.32,36.32,51000.0,26.6878,26.6951,26.6291,26.6291,51000.0
2010-09-22 15:20:00,36.32,36.35,36.29,36.29,53400.0,26.6291,26.6511,26.6071,26.6071,53400.0
2010-09-22 15:25:00,36.29,36.32,36.28,36.3,31900.0,26.6071,26.6291,26.5998,26.6144,31900.0
2010-09-22 15:30:00,36.3,36.4,36.29,36.39,37300.0,26.6144,26.6878,26.6071,26.6804,37300.0
2010-09-22 15:35:00,36.4,36.43,36.38,36.42,54600.0,26.6878,26.7098,26.6731,26.7024,54600.0
2010-09-22 15:40:00,36.42,36.44,36.39,36.42,34500.0,26.7024,26.7171,26.6804,26.7024,34500.0
2010-09-22 15:45:00,36.42,36.42,36.35,36.36,63200.0,26.7024,26.7024,26.6511,26.6584,63200.0
2010-09-22 15:50:00,36.36,36.45,36.34,36.45,94300.0,26.6584,26.7244,26.6438,26.7244,94300.0
2010-09-22 15:55:00,36.45,36.46,36.37,36.42,130100.0,26.7244,26.7317,26.6658,26.7024,130100.0
2010-09-23 09:30:00,36.11,36.2,35.95,36.18,38200.0,26.4751,26.5411,26.3578,26.5265,38200.0
2010-09-23 09:35:00,36.08,36.38,35.98,36.38,43100.0,26.4531,26.6731,26.3798,26.6731,43100.0
2010-09-23 09:40:00,36.39,36.45,36.18,36.23,49400.0,26.6804,26.7244,26.5265,26.5631,49400.0
2010-09-23 09:45:00,36.25,36.3,36.13,36.21,26800.0,26.5778,26.6144,26.4898,26.5485,26800.0
2010-09-23 09:50:00,36.22,36.22,36.15,36.2,19700.0,26.5558,26.5558,26.5045,26.5411,19700.0
2010-09-23 09:55:00,36.2,36.22,36.06,36.08,16900.0,26.5411,26.5558,26.4385,26.4531,16900.0
2010-09-23 10:00:00,36.1,36.45,36.09,36.44,31600.0,26.4678,26.7244,26.4605,26.7171,31600.0
2010-09-23 10:05:00,36.46,36.6,36.46,36.57,40300.0,26.7317,26.8344,26.7317,26.8124,40300.0
2010-09-23 10:10:00,36.59,36.67,36.49,36.51,53200.0,26.8271,26.8857,26.7537,26.7684,53200.0
2010-09-23 10:15:00,36.51,36.52,36.33,36.34,15600.0,26.7684,26.7757,26.6364,26.6438,15600.0
2010-09-23 10:20:00,36.3,36.34,36.23,36.27,22500.0,26.6144,26.6438,26.5631,26.5924,22500.0
2010-09-23 10:25:00,36.26,36.49,36.24,36.49,24900.0,26.5851,26.7537,26.5704,26.7537,24900.0
2010-09-23 10:30:00,36.5,36.76,36.5,36.7,39800.0,26.7611,26.9517,26.7611,26.9077,39800.0
2010-09-23 10:35:00,36.73,36.9,36.71,36.73,45600.0,26.9297,27.0543,26.915,26.9297,45600.0
2010-09-23 10:40:00,36.72,36.77,36.72,36.77,14500.0,26.9224,26.959,26.9224,26.959,14500.0
2010-09-23 10:45:00,36.77,36.87,36.66,36.68,55300.0,26.959,27.0323,26.8784,26.893,55300.0
2010-09-23 10:50:00,36.66,36.72,36.62,36.72,18300.0,26.8784,26.9224,26.8491,26.9224,18300.0
2010-09-23 10:55:00,36.72,36.75,36.65,36.73,21200.0,26.9224,26.9444,26.871,26.9297,21200.0
2010-09-23 11:00:00,36.73,36.83,36.72,36.83,27700.0,26.9297,27.003,26.9224,27.003,27700.0
2010-09-23 11:05:00,36.82,36.82,36.71,36.75,16700.0,26.9957,26.9957,26.915,26.9444,16700.0
2010-09-23 11:10:00,36.75,36.78,36.71,36.74,12800.0,26.9444,26.9664,26.915,26.937,12800.0
2010-09-23 11:15:00,36.73,36.77,36.67,36.77,23200.0,26.9297,26.959,26.8857,26.959,23200.0
2010-09-23 11:20:00,36.79,36.81,36.66,36.66,31500.0,26.9737,26.9884,26.8784,26.8784,31500.0
2010-09-23 11:25:00,36.65,36.79,36.61,36.78,12600.0,26.871,26.9737,26.8417,26.9664,12600.0
2010-09-23 11:30:00,36.79,36.86,36.75,36.75,40500.0,26.9737,27.025,26.9444,26.9444,40500.0
2010-09-23 11:35:00,36.74,36.8,36.66,36.7,19700.0,26.937,26.981,26.8784,26.9077,19700.0
2010-09-23 11:40:00,36.69,36.69,36.62,36.67,11900.0,26.9004,26.9004,26.8491,26.8857,11900.0
2010-09-23 11:45:00,36.69,36.76,36.67,36.71,12000.0,26.9004,26.9517,26.8857,26.915,12000.0
2010-09-23 11:50:00,36.7,36.74,36.67,36.72,6200.0,26.9077,26.937,26.8857,26.9224,6200.0
2010-09-23 11:55:00,36.72,36.81,36.69,36.75,22600.0,26.9224,26.9884,26.9004,26.9444,22600.0
2010-09-23 12:00:00,36.75,36.78,36.68,36.71,14800.0,26.9444,26.9664,26.893,26.915,14800.0
2010-09-23 12:05:00,36.71,36.75,36.67,36.68,6300.0,26.915,26.9444,26.8857,26.893,6300.0
2010-09-23 12:10:00,36.69,36.73,36.67,36.68,12200.0,26.9004,26.9297,26.8857,26.893,12200.0
2010-09-23 12:15:00,36.68,36.68,36.56,36.58,17300.0,26.893,26.893,26.8051,26.8197,17300.0
2010-09-23 12:20:00,36.59,36.61,36.55,36.58,12200.0,26.8271,26.8417,26.7977,26.8197,12200.0
2010-09-23 12:25:00,36.58,36.58,36.53,36.55,6700.0,26.8197,26.8197,26.7831,26.7977,6700.0
2010-09-23 12:30:00,36.56,36.65,36.55,36.61,15000.0,26.8051,26.871,26.7977,26.8417,15000.0
2010-09-23 12:35:00,36.61,36.67,36.56,36.59,8300.0,26.8417,26.8857,26.8051,26.8271,8300.0
2010-09-23 12:40:00,36.6,36.7,36.6,36.64,7700.0,26.8344,26.9077,26.8344,26.8637,7700.0
2010-09-23 12:45:00,36.64,36.67,36.62,36.65,9300.0,26.8637,26.8857,26.8491,26.871,9300.0
2010-09-23 12:50:00,36.68,36.75,36.68,36.73,9100.0,26.893,26.9444,26.893,26.9297,9100.0
2010-09-23 12:55:00,36.74,36.77,36.72,36.77,4500.0,26.937,26.959,26.9224,26.959,4500.0
2010-09-23 13:00:00,36.77,36.8,36.75,36.78,3500.0,26.959,26.981,26.9444,26.9664,3500.0
2010-09-23 13:05:00,36.78,36.81,36.75,36.81,12000.0,26.9664,26.9884,26.9444,26.9884,12000.0
2010-09-23 13:10:00,36.83,36.85,36.81,36.82,14500.0,27.003,27.0177,26.9884,26.9957,14500.0
2010-09-23 13:15:00,36.82,36.82,36.75,36.8,7400.0,26.9957,26.9957,26.9444,26.981,7400.0
2010-09-23 13:20:00,36.79,36.91,36.79,36.9,17800.0,26.9737,27.0617,26.9737,27.0543,17800.0
2010-09-23 13:25:00,36.9,36.92,36.88,36.92,8700.0,27.0543,27.069,27.0397,27.069,8700.0
2010-09-23 13:30:00,36.91,36.97,36.88,36.95,16000.0,27.0617,27.1057,27.0397,27.091,16000.0
2010-09-23 13:35:00,36.96,37.0,36.93,36.99,27400.0,27.0983,27.1277,27.0763,27.1203,27400.0
2010-09-23 13:40:00,37.0,37.0,36.9,36.98,21500.0,27.1277,27.1277,27.0543,27.113,21500.0
2010-09-23 13:45:00,36.98,37.01,36.89,36.92,22800.0,27.113,27.135,27.047,27.069,22800.0
2010-09-23 13:50:00,36.91,37.01,36.9,37.01,25000.0,27.0617,27.135,27.0543,27.135,25000.0
2010-09-23 13:55:00,37.01,37.01,36.97,36.97,9600.0,27.135,27.135,27.1057,27.1057,9600.0
2010-09-23 14:00:00,36.97,37.08,36.97,37.02,41000.0,27.1057,27.1863,27.1057,27.1423,41000.0
2010-09-23 14:05:00,37.02,37.08,37.0,37.06,13200.0,27.1423,27.1863,27.1277,27.1717,13200.0
2010-09-23 14:10:00,37.07,37.07,36.95,36.95,13900.0,27.179,27.179,27.091,27.091,13900.0
2010-09-23 14:15:00,36.95,37.03,36.95,37.02,13100.0,27.091,27.1497,27.091,27.1423,13100.0
2010-09-23 14:20:00,37.03,37.12,37.03,37.1,19800.0,27.1497,27.2156,27.1497,27.201,19800.0
2010-09-23 14:25:00,37.1,37.11,37.03,37.03,15500.0,27.201,27.2083,27.1497,27.1497,15500.0
2010-09-23 14:30:00,37.04,37.09,37.04,37.08,19100.0,27.157,27.1936,27.157,27.1863,19100.0
2010-09-23 14:35:00,37.08,37.09,37.02,37.02,24400.0,27.1863,27.1936,27.1423,27.1423,24400.0
2010-09-23 14:40:00,37.02,37.02,36.89,36.89,36000.0,27.1423,27.1423,27.047,27.047,36000.0
2010-09-23 14:45:00,36.89,36.95,36.87,36.94,22400.0,27.047,27.091,27.0323,27.0837,22400.0
2010-09-23 14:50:00,36.94,36.95,36.89,36.94,21500.0,27.0837,27.091,27.047,27.0837,21500.0
2010-09-23 14:55:00,36.94,36.98,36.91,36.94,30600.0,27.0837,27.113,27.0617,27.0837,30600.0
2010-09-23 15:00:00,36.93,36.95,36.9,36.93,23300.0,27.0763,27.091,27.0543,27.0763,23300.0
2010-09-23 15:05:00,36.92,36.94,36.87,36.9,30100.0,27.069,27.0837,27.0323,27.0543,30100.0
2010-09-23 15:10:00,36.9,36.92,36.81,36.81,33700.0,27.0543,27.069,26.9884,26.9884,33700.0
2010-09-23 15:15:00,36.81,36.81,36.71,36.75,30000.0,26.9884,26.9884,26.915,26.9444,30000.0
2010-09-23 15:20:00,36.76,36.89,36.75,36.82,31300.0,26.9517,27.047,26.9444,26.9957,31300.0
2010-09-23 15:25:00,36.82,36.84,36.68,36.68,22200.0,26.9957,27.0104,26.893,26.893,22200.0
2010-09-23 15:30:00,36.68,36.71,36.63,36.64,37500.0,26.893,26.915,26.8564,26.8637,37500.0
2010-09-23 15:35:00,36.64,36.68,36.52,36.59,63000.0,26.8637,26.893,26.7757,26.8271,63000.0
2010-09-23 15:40:00,36.59,36.64,36.51,36.56,45400.0,26.8271,26.8637,26.7684,26.8051,45400.0
2010-09-23 15:45:00,36.57,36.72,36.56,36.68,70400.0,26.8124,26.9224,26.8051,26.893,70400.0
2010-09-23 15:50:00,36.68,36.73,36.67,36.69,40000.0,26.893,26.9297,26.8857,26.9004,40000.0
2010-09-23 15:55:00,36.7,36.76,36.67,36.74,105600.0,26.9077,26.9517,26.8857,26.937,105600.0
2010-09-24 09:30:00,37.47,37.48,37.23,37.33,12700.0,27.4723,27.4796,27.2963,27.3696,12700.0
2010-09-24 09:35:00,37.3,37.65,37.3,37.56,39500.0,27.3476,27.6042,27.3476,27.5382,39500.0
2010-09-24 09:40:00,37.55,37.65,37.54,37.57,46800.0,27.5309,27.6042,27.5236,27.5456,46800.0
2010-09-24 09:45:00,37.6,37.78,37.52,37.58,45200.0,27.5676,27.6995,27.5089,27.5529,45200.0
2010-09-24 09:50:00,37.6,37.92,37.55,37.9,62000.0,27.5676,27.8022,27.5309,27.7875,62000.0
2010-09-24 09:55:00,37.92,38.09,37.85,37.97,45000.0,27.8022,27.9268,27.7509,27.8388,45000.0
2010-09-24 10:00:00,37.99,38.1,37.9,38.07,58200.0,27.8535,27.9342,27.7875,27.9122,58200.0
2010-09-24 10:05:00,38.07,38.21,38.06,38.19,45400.0,27.9122,28.0148,27.9048,28.0001,45400.0
2010-09-24 10:10:00,38.19,38.25,38.0,38.01,36800.0,28.0001,28.0441,27.8608,27.8682,36800.0
2010-09-24 10:15:00,38.0,38.18,38.0,38.11,28700.0,27.8608,27.9928,27.8608,27.9415,28700.0
2010-09-24 10:20:00,38.1,38.14,37.99,38.13,20200.0,27.9342,27.9635,27.8535,27.9562,20200.0
2010-09-24 10:25:00,38.12,38.28,38.1,38.2,32800.0,27.9488,28.0661,27.9342,28.0075,32800.0
2010-09-24 10:30:00,38.2,38.38,38.18,38.35,65500.0,28.0075,28.1395,27.9928,28.1175,65500.0
2010-09-24 10:35:00,38.36,38.46,38.31,38.4,35900.0,28.1248,28.1981,28.0881,28.1541,35900.0
2010-09-24 10:40:00,38.39,38.55,38.39,38.43,46400.0,28.1468,28.2641,28.1468,28.1761,46400.0
2010-09-24 10:45:00,38.44,38.47,38.39,38.41,28000.0,28.1834,28.2054,28.1468,28.1614,28000.0
2010-09-24 10:50:00,38.41,38.42,38.31,38.33,23500.0,28.1614,28.1688,28.0881,28.1028,23500.0
2010-09-24 10:55:00,38.32,38.37,38.29,38.32,25200.0,28.0955,28.1321,28.0735,28.0955,25200.0
2010-09-24 11:00:00,38.32,38.54,38.32,38.53,45000.0,28.0955,28.2568,28.0955,28.2494,45000.0
2010-09-24 11:05:00,38.54,38.62,38.5,38.52,42200.0,28.2568,28.3154,28.2274,28.2421,42200.0
2010-09-24 11:10:00,38.52,38.59,38.38,38.43,51100.0,28.2421,28.2934,28.1395,28.1761,51100.0
2010-09-24 11:15:00,38.43,38.43,38.34,38.42,29300.0,28.1761,28.1761,28.1101,28.1688,29300.0
2010-09-24 11:20:00,38.43,38.5,38.42,38.48,14200.0,28.1761,28.2274,28.1688,28.2128,14200.0
2010-09-24 11:25:00,38.48,38.5,38.46,38.47,8800.0,28.2128,28.2274,28.1981,28.2054,8800.0
2010-09-24 11:30:00,38.47,38.53,38.46,38.53,20500.0,28.2054,28.2494,28.1981,28.2494,20500.0
2010-09-24 11:35:00,38.53,38.53,38.48,38.48,17500.0,28.2494,28.2494,28.2128,28.2128,17500.0
2010-09-24 11:40:00,38.47,38.47,38.25,38.25,35600.0,28.2054,28.2054,28.0441,28.0441,35600.0
2010-09-24 11:45:00,38.27,38.27,38.16,38.23,47500.0,28.0588,28.0588,27.9782,28.0295,47500.0
2010-09-24 11:50:00,38.23,38.24,38.17,38.24,16300.0,28.0295,28.0368,27.9855,28.0368,16300.0
2010-09-24 11:55:00,38.24,38.3,38.24,38.29,9200.0,28.0368,28.0808,28.0368,28.0735,9200.0
2010-09-24 12:00:00,38.3,38.32,38.28,38.32,24200.0,28.0808,28.0955,28.0661,28.0955,24200.0
2010-09-24 12:05:00,38.32,38.39,38.3,38.34,8000.0,28.0955,28.1468,28.0808,28.1101,8000.0
2010-09-24 12:10:00,38.35,38.4,38.34,38.4,6700.0,28.1175,28.1541,28.1101,28.1541,6700.0
2010-09-24 12:15:00,38.4,38.4,38.37,38.38,5500.0,28.1541,28.1541,28.1321,28.1395,5500.0
2010-09-24 12:20:00,38.37,38.38,38.3,38.32,7100.0,28.1321,28.1395,28.0808,28.0955,7100.0
2010-09-24 12:25:00,38.31,38.43,38.3,38.43,7900.0,28.0881,28.1761,28.0808,28.1761,7900.0
2010-09-24 12:30:00,38.43,38.52,38.43,38.47,12000.0,28.1761,28.2421,28.1761,28.2054,12000.0
2010-09-24 12:35:00,38.46,38.49,38.45,38.49,7400.0,28.1981,28.2201,28.1908,28.2201,7400.0
2010-09-24 12:40:00,38.49,38.59,38.48,38.59,20500.0,28.2201,28.2934,28.2128,28.2934,20500.0
2010-09-24 12:45:00,38.59,38.64,38.58,38.63,13400.0,28.2934,28.3301,28.2861,28.3227,13400.0
2010-09-24 12:50:00,38.63,38.65,38.59,38.62,19600.0,28.3227,28.3374,28.2934,28.3154,19600.0
2010-09-24 12:55:00,38.6,38.6,38.53,38.56,5600.0,28.3008,28.3008,28.2494,28.2714,5600.0
2010-09-24 13:00:00,38.57,38.59,38.45,38.45,25400.0,28.2788,28.2934,28.1908,28.1908,25400.0
2010-09-24 13:05:00,38.45,38.45,38.35,38.37,17700.0,28.1908,28.1908,28.1175,28.1321,17700.0
2010-09-24 13:10:00,38.38,38.46,38.37,38.45,8300.0,28.1395,28.1981,28.1321,28.1908,8300.0
2010-09-24 13:15:00,38.45,38.51,38.44,38.48,8100.0,28.1908,28.2348,28.1834,28.2128,8100.0
2010-09-24 13:20:00,38.48,38.52,38.47,38.52,5000.0,28.2128,28.2421,28.2054,28.2421,5000.0
2010-09-24 13:25:00,38.51,38.57,38.51,38.57,4700.0,28.2348,28.2788,28.2348,28.2788,4700.0
2010-09-24 13:30:00,38.57,38.6,38.52,38.59,10000.0,28.2788,28.3008,28.2421,28.2934,10000.0
2010-09-24 13:35:00,38.6,38.61,38.55,38.57,19000.0,28.3008,28.3081,28.2641,28.2788,19000.0
2010-09-24 13:40:00,38.56,38.56,38.48,38.48,6100.0,28.2714,28.2714,28.2128,28.2128,6100.0
2010-09-24 13:45:00,38.48,38.56,38.43,38.55,19800.0,28.2128,28.2714,28.1761,28.2641,19800.0
2010-09-24 13:50:00,38.55,38.59,38.54,38.58,13400.0,28.2641,28.2934,28.2568,28.2861,13400.0
2010-09-24 13:55:00,38.59,38.6,38.56,38.57,6900.0,28.2934,28.3008,28.2714,28.2788,6900.0
2010-09-24 14:00:00,38.58,38.6,38.56,38.58,7000.0,28.2861,28.3008,28.2714,28.2861,7000.0
2010-09-24 14:05:00,38.59,38.6,38.57,38.58,8200.0,28.2934,28.3008,28.2788,28.2861,8200.0
2010-09-24 14:10:00,38.58,38.6,38.53,38.56,39100.0,28.2861,28.3008,28.2494,28.2714,39100.0
2010-09-24 14:15:00,38.58,38.6,38.57,38.6,20300.0,28.2861,28.3008,28.2788,28.3008,20300.0
2010-09-24 14:20:00,38.6,38.63,38.59,38.61,16000.0,28.3008,28.3227,28.2934,28.3081,16000.0
2010-09-24 14:25:00,38.61,38.61,38.55,38.56,20000.0,28.3081,28.3081,28.2641,28.2714,20000.0
2010-09-24 14:30:00,38.56,38.58,38.55,38.56,31700.0,28.2714,28.2861,28.2641,28.2714,31700.0
2010-09-24 14:35:00,38.54,38.55,38.53,38.53,21300.0,28.2568,28.2641,28.2494,28.2494,21300.0
2010-09-24 14:40:00,38.53,38.55,38.51,38.54,11200.0,28.2494,28.2641,28.2348,28.2568,11200.0
2010-09-24 14:45:00,38.55,38.61,38.53,38.53,18100.0,28.2641,28.3081,28.2494,28.2494,18100.0
2010-09-24 14:50:00,38.52,38.56,38.5,38.56,9700.0,28.2421,28.2714,28.2274,28.2714,9700.0
2010-09-24 14:55:00,38.56,38.57,38.56,38.57,5700.0,28.2714,28.2788,28.2714,28.2788,5700.0
2010-09-24 15:00:00,38.57,38.57,38.52,38.57,21300.0,28.2788,28.2788,28.2421,28.2788,21300.0
2010-09-24 15:05:00,38.56,38.64,38.56,38.64,30900.0,28.2714,28.3301,28.2714,28.3301,30900.0
2010-09-24 15:10:00,38.63,38.66,38.61,38.66,15000.0,28.3227,28.3447,28.3081,28.3447,15000.0
2010-09-24 15:15:00,38.65,38.67,38.64,38.66,24100.0,28.3374,28.3521,28.3301,28.3447,24100.0
2010-09-24 15:20:00,38.65,38.69,38.65,38.68,26200.0,28.3374,28.3667,28.3374,28.3594,26200.0
2010-09-24 15:25:00,38.67,38.72,38.66,38.67,43100.0,28.3521,28.3887,28.3447,28.3521,43100.0
2010-09-24 15:30:00,38.66,38.67,38.61,38.66,35600.0,28.3447,28.3521,28.3081,28.3447,35600.0
2010-09-24 15:35:00,38.66,38.75,38.65,38.75,39200.0,28.3447,28.4107,28.3374,28.4107,39200.0
2010-09-24 15:40:00,38.74,38.79,38.66,38.69,56600.0,28.4034,28.4401,28.3447,28.3667,56600.0
2010-09-24 15:45:00,38.69,38.76,38.67,38.75,105800.0,28.3667,28.4181,28.3521,28.4107,105800.0
2010-09-24 15:50:00,38.76,38.81,38.75,38.78,120500.0,28.4181,28.4547,28.4107,28.4327,120500.0
2010-09-24 15:55:00,38.78,38.81,38.74,38.76,165800.0,28.4327,28.4547,28.4034,28.4181,165800.0
2010-09-27 09:30:00,38.55,38.57,38.06,38.25,53200.0,28.2641,28.2788,27.9048,28.0441,53200.0
2010-09-27 09:35:00,38.23,38.44,38.23,38.33,23100.0,28.0295,28.1834,28.0295,28.1028,23100.0
2010-09-27 09:40:00,38.31,38.46,38.25,38.44,30400.0,28.0881,28.1981,28.0441,28.1834,30400.0
2010-09-27 09:45:00,38.43,38.54,38.3,38.32,17700.0,28.1761,28.2568,28.0808,28.0955,17700.0
2010-09-27 09:50:00,38.32,38.42,38.26,38.37,20700.0,28.0955,28.1688,28.0515,28.1321,20700.0
2010-09-27 09:55:00,38.37,38.37,38.24,38.25,22400.0,28.1321,28.1321,28.0368,28.0441,22400.0
2010-09-27 10:00:00,38.24,38.33,38.2,38.31,14100.0,28.0368,28.1028,28.0075,28.0881,14100.0
2010-09-27 10:05:00,38.33,38.44,38.29,38.44,20800.0,28.1028,28.1834,28.0735,28.1834,20800.0
2010-09-27 10:10:00,38.43,38.43,38.33,38.37,22700.0,28.1761,28.1761,28.1028,28.1321,22700.0
2010-09-27 10:15:00,38.36,38.43,38.34,38.4,22500.0,28.1248,28.1761,28.1101,28.1541,22500.0
2010-09-27 10:20:00,38.4,38.4,38.31,38.39,11700.0,28.1541,28.1541,28.0881,28.1468,11700.0
2010-09-27 10:25:00,38.43,38.67,38.42,38.64,37500.0,28.1761,28.3521,28.1688,28.3301,37500.0
2010-09-27 10:30:00,38.65,38.7,38.58,38.68,27900.0,28.3374,28.3741,28.2861,28.3594,27900.0
2010-09-27 10:35:00,38.69,38.69,38.53,38.63,17400.0,28.3667,28.3667,28.2494,28.3227,17400.0
2010-09-27 10:40:00,38.6,38.66,38.6,38.64,14300.0,28.3008,28.3447,28.3008,28.3301,14300.0
2010-09-27 10:45:00,38.65,38.71,38.58,38.7,24500.0,28.3374,28.3814,28.2861,28.3741,24500.0
2010-09-27 10:50:00,38.7,38.7,38.56,38.58,13600.0,28.3741,28.3741,28.2714,28.2861,13600.0
2010-09-27 10:55:00,38.59,38.63,38.57,38.59,13400.0,28.2934,28.3227,28.2788,28.2934,13400.0
2010-09-27 11:00:00,38.59,38.59,38.5,38.52,19400.0,28.2934,28.2934,28.2274,28.2421,19400.0
2010-09-27 11:05:00,38.53,38.55,38.49,38.51,11100.0,28.2494,28.2641,28.2201,28.2348,11100.0
2010-09-27 11:10:00,38.5,38.53,38.4,38.42,10000.0,28.2274,28.2494,28.1541,28.1688,10000.0
2010-09-27 11:15:00,38.4,38.41,38.35,38.4,11200.0,28.1541,28.1614,28.1175,28.1541,11200.0
2010-09-27 11:20:00,38.39,38.45,38.37,38.45,18600.0,28.1468,28.1908,28.1321,28.1908,18600.0
2010-09-27 11:25:00,38.44,38.47,38.38,38.41,32500.0,28.1834,28.2054,28.1395,28.1614,32500.0
2010-09-27 11:30:00,38.41,38.51,38.41,38.51,8100.0,28.1614,28.2348,28.1614,28.2348,8100.0
2010-09-27 11:35:00,38.51,38.53,38.44,38.52,17400.0,28.2348,28.2494,28.1834,28.2421,17400.0
2010-09-27 11:40:00,38.49,38.53,38.46,38.5,7400.0,28.2201,28.2494,28.1981,28.2274,7400.0
2010-09-27 11:45:00,38.49,38.62,38.49,38.6,17300.0,28.2201,28.3154,28.2201,28.3008,17300.0
2010-09-27 11:50:00,38.61,38.64,38.59,38.63,7800.0,28.3081,28.3301,28.2934,28.3227,7800.0
2010-09-27 11:55:00,38.62,38.76,38.61,38.7,16900.0,28.3154,28.4181,28.3081,28.3741,16900.0
2010-09-27 12:00:00,38.7,38.74,38.67,38.69,9200.0,28.3741,28.4034,28.3521,28.3667,9200.0
2010-09-27 12:05:00,38.7,38.73,38.66,38.71,11400.0,28.3741,28.3961,28.3447,28.3814,11400.0
2010-09-27 12:10:00,38.71,38.76,38.64,38.69,23500.0,28.3814,28.4181,28.3301,28.3667,23500.0
2010-09-27 12:15:00,38.69,38.73,38.67,38.69,9300.0,28.3667,28.3961,28.3521,28.3667,9300.0
2010-09-27 12:20:00,38.69,38.69,38.56,38.58,11600.0,28.3667,28.3667,28.2714,28.2861,11600.0
2010-09-27 12:25:00,38.59,38.63,38.59,38.61,11100.0,28.2934,28.3227,28.2934,28.3081,11100.0
2010-09-27 12:30:00,38.6,38.6,38.45,38.46,27700.0,28.3008,28.3008,28.1908,28.1981,27700.0
2010-09-27 12:35:00,38.45,38.52,38.45,38.52,11500.0,28.1908,28.2421,28.1908,28.2421,11500.0
2010-09-27 12:40:00,38.53,38.56,38.5,38.54,6900.0,28.2494,28.2714,28.2274,28.2568,6900.0
2010-09-27 12:45:00,38.55,38.56,38.51,38.55,6500.0,28.2641,28.2714,28.2348,28.2641,6500.0
2010-09-27 12:50:00,38.56,38.56,38.51,38.53,3400.0,28.2714,28.2714,28.2348,28.2494,3400.0
2010-09-27 12:55:00,38.53,38.54,38.5,38.51,6100.0,28.2494,28.2568,28.2274,28.2348,6100.0
2010-09-27 13:00:00,38.5,38.51,38.45,38.51,10400.0,28.2274,28.2348,28.1908,28.2348,10400.0
2010-09-27 13:05:00,38.52,38.58,38.52,38.54,8500.0,28.2421,28.2861,28.2421,28.2568,8500.0
2010-09-27 13:10:00,38.54,38.54,38.49,38.5,11200.0,28.2568,28.2568,28.2201,28.2274,11200.0
2010-09-27 13:15:00,38.49,38.5,38.4,38.44,5400.0,28.2201,28.2274,28.1541,28.1834,5400.0
2010-09-27 13:20:00,38.44,38.53,38.44,38.52,7700.0,28.1834,28.2494,28.1834,28.2421,7700.0
2010-09-27 13:25:00,38.52,38.56,38.51,38.52,8300.0,28.2421,28.2714,28.2348,28.2421,8300.0
2010-09-27 13:30:00,38.5,38.53,38.49,38.53,9100.0,28.2274,28.2494,28.2201,28.2494,9100.0
2010-09-27 13:35:00,38.53,38.53,38.51,38.51,5700.0,28.2494,28.2494,28.2348,28.2348,5700.0
2010-09-27 13:40:00,38.51,38.57,38.49,38.55,11500.0,28.2348,28.2788,28.2201,28.2641,11500.0
2010-09-27 13:45:00,38.55,38.66,38.55,38.63,10900.0,28.2641,28.3447,28.2641,28.3227,10900.0
2010-09-27 13:50:00,38.64,38.69,38.64,38.68,5000.0,28.3301,28.3667,28.3301,28.3594,5000.0
2010-09-27 13:55:00,38.69,38.72,38.67,38.67,11600.0,28.3667,28.3887,28.3521,28.3521,11600.0
2010-09-27 14:00:00,38.68,38.73,38.68,38.71,5500.0,28.3594,28.3961,28.3594,28.3814,5500.0
2010-09-27 14:05:00,38.71,38.73,38.7,38.71,10000.0,28.3814,28.3961,28.3741,28.3814,10000.0
2010-09-27 14:10:00,38.71,38.71,38.67,38.67,17200.0,28.3814,28.3814,28.3521,28.3521,17200.0
2010-09-27 14:15:00,38.67,38.73,38.67,38.71,19400.0,28.3521,28.3961,28.3521,28.3814,19400.0
2010-09-27 14:20:00,38.72,38.76,38.72,38.76,13200.0,28.3887,28.4181,28.3887,28.4181,13200.0
2010-09-27 14:25:00,38.77,38.86,38.77,38.85,21100.0,28.4254,28.4914,28.4254,28.484,21100.0
2010-09-27 14:30:00,38.85,38.89,38.77,38.77,23200.0,28.484,28.5134,28.4254,28.4254,23200.0
2010-09-27 14:35:00,38.77,38.83,38.76,38.82,12900.0,28.4254,28.4694,28.4181,28.4621,12900.0
2010-09-27 14:40:00,38.83,38.89,38.82,38.85,23000.0,28.4694,28.5134,28.4621,28.484,23000.0
2010-09-27 14:45:00,38.86,38.88,38.81,38.81,14500.0,28.4914,28.506,28.4547,28.4547,14500.0
2010-09-27 14:50:00,38.82,38.82,38.77,38.8,18300.0,28.4621,28.4621,28.4254,28.4474,18300.0
2010-09-27 14:55:00,38.79,38.8,38.71,38.71,15600.0,28.4401,28.4474,28.3814,28.3814,15600.0
2010-09-27 15:00:00,38.72,38.74,38.66,38.67,16400.0,28.3887,28.4034,28.3447,28.3521,16400.0
2010-09-27 15:05:00,38.67,38.72,38.66,38.68,13500.0,28.3521,28.3887,28.3447,28.3594,13500.0
2010-09-27 15:10:00,38.68,38.68,38.64,38.66,10600.0,28.3594,28.3594,28.3301,28.3447,10600.0
2010-09-27 15:15:00,38.65,38.69,38.64,38.66,16800.0,28.3374,28.3667,28.3301,28.3447,16800.0
2010-09-27 15:20:00,38.66,38.75,38.66,38.75,33100.0,28.3447,28.4107,28.3447,28.4107,33100.0
2010-09-27 15:25:00,38.75,38.76,38.71,38.71,20500.0,28.4107,28.4181,28.3814,28.3814,20500.0
2010-09-27 15:30:00,38.72,38.72,38.68,38.69,39700.0,28.3887,28.3887,28.3594,28.3667,39700.0
2010-09-27 15:35:00,38.69,38.7,38.61,38.61,40600.0,28.3667,28.3741,28.3081,28.3081,40600.0
2010-09-27 15:40:00,38.62,38.62,38.53,38.59,39300.0,28.3154,28.3154,28.2494,28.2934,39300.0
2010-09-27 15:45:00,38.59,38.59,38.5,38.53,43500.0,28.2934,28.2934,28.2274,28.2494,43500.0
2010-09-27 15:50:00,38.54,38.54,38.45,38.48,65200.0,28.2568,28.2568,28.1908,28.2128,65200.0
2010-09-27 15:55:00,38.49,38.53,38.45,38.52,63800.0,28.2201,28.2494,28.1908,28.2421,63800.0
2010-09-28 09:30:00,38.5,38.6,38.18,38.24,30000.0,28.2274,28.3008,27.9928,28.0368,30000.0
2010-09-28 09:35:00,38.23,38.52,38.2,38.37,17900.0,28.0295,28.2421,28.0075,28.1321,17900.0
2010-09-28 09:40:00,38.36,38.43,38.32,38.4,21200.0,28.1248,28.1761,28.0955,28.1541,21200.0
2010-09-28 09:45:00,38.4,38.58,38.34,38.5,64600.0,28.1541,28.2861,28.1101,28.2274,64600.0
2010-09-28 09:50:00,38.48,38.7,38.48,38.61,24900.0,28.2128,28.3741,28.2128,28.3081,24900.0
2010-09-28 09:55:00,38.62,38.65,38.53,38.57,37100.0,28.3154,28.3374,28.2494,28.2788,37100.0
2010-09-28 10:00:00,38.57,38.6,38.32,38.6,112100.0,28.2788,28.3008,28.0955,28.3008,112100.0
2010-09-28 10:05:00,38.58,38.59,38.33,38.33,35600.0,28.2861,28.2934,28.1028,28.1028,35600.0
2010-09-28 10:10:00,38.34,38.44,38.33,38.39,11500.0,28.1101,28.1834,28.1028,28.1468,11500.0
2010-09-28 10:15:00,38.39,38.57,38.37,38.57,17100.0,28.1468,28.2788,28.1321,28.2788,17100.0
2010-09-28 10:20:00,38.56,38.62,38.55,38.56,41200.0,28.2714,28.3154,28.2641,28.2714,41200.0
2010-09-28 10:25:00,38.57,38.64,38.42,38.44,37000.0,28.2788,28.3301,28.1688,28.1834,37000.0
2010-09-28 10:30:00,38.44,38.55,38.44,38.52,18200.0,28.1834,28.2641,28.1834,28.2421,18200.0
2010-09-28 10:35:00,38.52,38.55,38.44,38.44,10400.0,28.2421,28.2641,28.1834,28.1834,10400.0
2010-09-28 10:40:00,38.44,38.56,38.44,38.5,13700.0,28.1834,28.2714,28.1834,28.2274,13700.0
2010-09-28 10:45:00,38.49,38.53,38.49,38.5,10500.0,28.2201,28.2494,28.2201,28.2274,10500.0
2010-09-28 10:50:00,38.5,38.54,38.48,38.51,14700.0,28.2274,28.2568,28.2128,28.2348,14700.0
2010-09-28 10:55:00,38.53,38.6,38.52,38.57,12900.0,28.2494,28.3008,28.2421,28.2788,12900.0
2010-09-28 11:00:00,38.58,38.67,38.55,38.55,33800.0,28.2861,28.3521,28.2641,28.2641,33800.0
2010-09-28 11:05:00,38.54,38.55,38.46,38.47,14400.0,28.2568,28.2641,28.1981,28.2054,14400.0
2010-09-28 11:10:00,38.48,38.56,38.48,38.56,7700.0,28.2128,28.2714,28.2128,28.2714,7700.0
2010-09-28 11:15:00,38.54,38.62,38.53,38.62,7000.0,28.2568,28.3154,28.2494,28.3154,7000.0
2010-09-28 11:20:00,38.61,38.63,38.53,38.53,10300.0,28.3081,28.3227,28.2494,28.2494,10300.0
2010-09-28 11:25:00,38.53,38.61,38.5,38.55,12900.0,28.2494,28.3081,28.2274,28.2641,12900.0
2010-09-28 11:30:00,38.58,38.67,38.57,38.64,33800.0,28.2861,28.3521,28.2788,28.3301,33800.0
2010-09-28 11:35:00,38.64,38.69,38.58,38.68,10200.0,28.3301,28.3667,28.2861,28.3594,10200.0
2010-09-28 11:40:00,38.68,38.75,38.66,38.68,5700.0,28.3594,28.4107,28.3447,28.3594,5700.0
2010-09-28 11:45:00,38.66,38.72,38.63,38.72,5800.0,28.3447,28.3887,28.3227,28.3887,5800.0
2010-09-28 11:50:00,38.72,38.72,38.64,38.67,10800.0,28.3887,28.3887,28.3301,28.3521,10800.0
2010-09-28 11:55:00,38.66,38.7,38.66,38.69,8500.0,28.3447,28.3741,28.3447,28.3667,8500.0
2010-09-28 12:00:00,38.7,38.7,38.62,38.64,4200.0,28.3741,28.3741,28.3154,28.3301,4200.0
2010-09-28 12:05:00,38.64,38.7,38.62,38.7,7600.0,28.3301,28.3741,28.3154,28.3741,7600.0
2010-09-28 12:10:00,38.7,38.78,38.69,38.75,13900.0,28.3741,28.4327,28.3667,28.4107,13900.0
2010-09-28 12:15:00,38.72,38.8,38.71,38.76,10600.0,28.3887,28.4474,28.3814,28.4181,10600.0
2010-09-28 12:20:00,38.77,38.83,38.77,38.82,9100.0,28.4254,28.4694,28.4254,28.4621,9100.0
2010-09-28 12:25:00,38.82,38.87,38.8,38.83,45600.0,28.4621,28.4987,28.4474,28.4694,45600.0
2010-09-28 12:30:00,38.83,38.89,38.81,38.88,20700.0,28.4694,28.5134,28.4547,28.506,20700.0
2010-09-28 12:35:00,38.87,38.97,38.87,38.97,20800.0,28.4987,28.572,28.4987,28.572,20800.0
2010-09-28 12:40:00,38.97,38.97,38.95,38.95,5800.0,28.572,28.572,28.5574,28.5574,5800.0
2010-09-28 12:45:00,38.95,38.97,38.89,38.89,7300.0,28.5574,28.572,28.5134,28.5134,7300.0
2010-09-28 12:50:00,38.89,38.94,38.88,38.93,7300.0,28.5134,28.55,28.506,28.5427,7300.0
2010-09-28 12:55:00,38.94,39.0,38.94,38.98,17700.0,28.55,28.594,28.55,28.5794,17700.0
2010-09-28 13:00:00,39.0,39.04,38.97,38.97,17500.0,28.594,28.6234,28.572,28.572,17500.0
2010-09-28 13:05:00,38.97,38.97,38.82,38.87,12100.0,28.572,28.572,28.4621,28.4987,12100.0
2010-09-28 13:10:00,38.87,38.92,38.84,38.91,14400.0,28.4987,28.5354,28.4767,28.528,14400.0
2010-09-28 13:15:00,38.89,38.92,38.89,38.92,7500.0,28.5134,28.5354,28.5134,28.5354,7500.0
2010-09-28 13:20:00,38.92,38.97,38.92,38.97,8400.0,28.5354,28.572,28.5354,28.572,8400.0
2010-09-28 13:25:00,38.97,38.99,38.84,38.85,40200.0,28.572,28.5867,28.4767,28.484,40200.0
2010-09-28 13:30:00,38.86,38.91,38.86,38.91,7100.0,28.4914,28.528,28.4914,28.528,7100.0
2010-09-28 13:35:00,38.9,38.97,38.9,38.97,5500.0,28.5207,28.572,28.5207,28.572,5500.0
2010-09-28 13:40:00,38.97,39.0,38.94,38.99,8200.0,28.572,28.594,28.55,28.5867,8200.0
2010-09-28 13:45:00,39.0,39.01,38.92,39.0,12300.0,28.594,28.6014,28.5354,28.594,12300.0
2010-09-28 13:50:00,39.0,39.12,39.0,39.1,22400.0,28.594,28.682,28.594,28.6673,22400.0
2010-09-28 13:55:00,39.1,39.2,39.1,39.18,10200.0,28.6673,28.7407,28.6673,28.726,10200.0
2010-09-28 14:00:00,39.17,39.17,39.1,39.11,13100.0,28.7187,28.7187,28.6673,28.6747,13100.0
2010-09-28 14:05:00,39.12,39.13,39.08,39.1,7700.0,28.682,28.6893,28.6527,28.6673,7700.0
2010-09-28 14:10:00,39.09,39.14,39.09,39.12,7600.0,28.66,28.6967,28.66,28.682,7600.0
2010-09-28 14:15:00,39.11,39.15,39.08,39.1,12300.0,28.6747,28.704,28.6527,28.6673,12300.0
2010-09-28 14:20:00,39.1,39.15,39.05,39.06,16200.0,28.6673,28.704,28.6307,28.638,16200.0
2010-09-28 14:25:00,39.06,39.08,38.98,38.98,46900.0,28.638,28.6527,28.5794,28.5794,46900.0
2010-09-28 14:30:00,38.98,39.06,38.96,39.06,21400.0,28.5794,28.638,28.5647,28.638,21400.0
2010-09-28 14:35:00,39.04,39.06,38.95,38.99,18500.0,28.6234,28.638,28.5574,28.5867,18500.0
2010-09-28 14:40:00,39.01,39.01,38.94,38.98,36000.0,28.6014,28.6014,28.55,28.5794,36000.0
2010-09-28 14:45:00,38.98,38.99,38.84,38.85,27900.0,28.5794,28.5867,28.4767,28.484,27900.0
2010-09-28 14:50:00,38.86,38.9,38.84,38.87,6000.0,28.4914,28.5207,28.4767,28.4987,6000.0
2010-09-28 14:55:00,38.87,38.92,38.84,38.92,9000.0,28.4987,28.5354,28.4767,28.5354,9000.0
2010-09-28 15:00:00,38.91,38.92,38.84,38.88,10600.0,28.528,28.5354,28.4767,28.506,10600.0
2010-09-28 15:05:00,38.89,38.97,38.84,38.95,19500.0,28.5134,28.572,28.4767,28.5574,19500.0
2010-09-28 15:10:00,38.95,39.01,38.91,38.97,22200.0,28.5574,28.6014,28.528,28.572,22200.0
2010-09-28 15:15:00,38.96,39.02,38.93,39.0,27000.0,28.5647,28.6087,28.5427,28.594,27000.0
2010-09-28 15:20:00,39.01,39.03,38.96,38.96,20200.0,28.6014,28.616,28.5647,28.5647,20200.0
2010-09-28 15:25:00,38.97,39.0,38.94,38.94,14600.0,28.572,28.594,28.55,28.55,14600.0
2010-09-28 15:30:00,38.95,39.04,38.94,39.03,36000.0,28.5574,28.6234,28.55,28.616,36000.0
2010-09-28 15:35:00,39.04,39.08,39.02,39.08,72900.0,28.6234,28.6527,28.6087,28.6527,72900.0
2010-09-28 15:40:00,39.1,39.15,39.05,39.08,62800.0,28.6673,28.704,28.6307,28.6527,62800.0
2010-09-28 15:45:00,39.08,39.21,39.07,39.17,58000.0,28.6527,28.748,28.6453,28.7187,58000.0
2010-09-28 15:50:00,39.17,39.26,39.16,39.24,73200.0,28.7187,28.7846,28.7113,28.77,73200.0
2010-09-28 15:55:00,39.25,39.25,39.18,39.18,77600.0,28.7773,28.7773,28.726,28.726,77600.0
2010-09-29 09:30:00,38.98,39.04,38.84,38.97,18200.0,28.5794,28.6234,28.4767,28.572,18200.0
2010-09-29 09:35:00,38.97,39.33,38.94,39.14,23000.0,28.572,28.836,28.55,28.6967,23000.0
2010-09-29 09:40:00,39.12,39.34,39.12,39.23,14100.0,28.682,28.8433,28.682,28.7627,14100.0
2010-09-29 09:45:00,39.25,39.31,39.12,39.12,7000.0,28.7773,28.8213,28.682,28.682,7000.0
2010-09-29 09:50:00,39.1,39.19,39.04,39.11,18700.0,28.6673,28.7333,28.6234,28.6747,18700.0
2010-09-29 09:55:00,39.1,39.16,39.0,39.01,16800.0,28.6673,28.7113,28.594,28.6014,16800.0
2010-09-29 10:00:00,39.02,39.15,38.98,39.15,15800.0,28.6087,28.704,28.5794,28.704,15800.0
2010-09-29 10:05:00,39.19,39.3,39.18,39.22,13600.0,28.7333,28.814,28.726,28.7553,13600.0
2010-09-29 10:10:00,39.23,39.23,39.1,39.12,16600.0,28.7627,28.7627,28.6673,28.682,16600.0
2010-09-29 10:15:00,39.11,39.13,39.02,39.08,30200.0,28.6747,28.6893,28.6087,28.6527,30200.0
2010-09-29 10:20:00,39.07,39.17,39.01,39.14,20800.0,28.6453,28.7187,28.6014,28.6967,20800.0
2010-09-29 10:25:00,39.15,39.2,39.07,39.2,41900.0,28.704,28.7407,28.6453,28.7407,41900.0
2010-09-29 10:30:00,39.2,39.33,39.18,39.22,31000.0,28.7407,28.836,28.726,28.7553,31000.0
2010-09-29 10:35:00,39.21,39.22,39.08,39.22,36900.0,28.748,28.7553,28.6527,28.7553,36900.0
2010-09-29 10:40:00,39.23,39.3,39.19,39.2,37800.0,28.7627,28.814,28.7333,28.7407,37800.0
2010-09-29 10:45:00,39.2,39.31,39.15,39.3,32500.0,28.7407,28.8213,28.704,28.814,32500.0
2010-09-29 10:50:00,39.29,39.3,39.19,39.21,23600.0,28.8066,28.814,28.7333,28.748,23600.0
2010-09-29 10:55:00,39.21,39.21,39.05,39.12,23500.0,28.748,28.748,28.6307,28.682,23500.0
2010-09-29 11:00:00,39.12,39.28,39.11,39.26,13400.0,28.682,28.7993,28.6747,28.7846,13400.0
2010-09-29 11:05:00,39.28,39.39,39.28,39.38,15200.0,28.7993,28.88,28.7993,28.8726,15200.0
2010-09-29 11:10:00,39.38,39.42,39.36,39.38,10700.0,28.8726,28.902,28.858,28.8726,10700.0
2010-09-29 11:15:00,39.38,39.39,39.24,39.28,13600.0,28.8726,28.88,28.77,28.7993,13600.0
2010-09-29 11:20:00,39.3,39.35,39.23,39.34,11900.0,28.814,28.8506,28.7627,28.8433,11900.0
2010-09-29 11:25:00,39.33,39.43,39.28,39.42,27100.0,28.836,28.9093,28.7993,28.902,27100.0
2010-09-29 11:30:00,39.42,39.43,39.31,39.31,14700.0,28.902,28.9093,28.8213,28.8213,14700.0
2010-09-29 11:35:00,39.31,39.48,39.31,39.45,23200.0,28.8213,28.9459,28.8213,28.924,23200.0
2010-09-29 11:40:00,39.46,39.47,39.39,39.39,12800.0,28.9313,28.9386,28.88,28.88,12800.0
2010-09-29 11:45:00,39.4,39.44,39.39,39.39,13900.0,28.8873,28.9166,28.88,28.88,13900.0
2010-09-29 11:50:00,39.4,39.41,39.37,39.39,8000.0,28.8873,28.8946,28.8653,28.88,8000.0
2010-09-29 11:55:00,39.4,39.43,39.37,39.37,13400.0,28.8873,28.9093,28.8653,28.8653,13400.0
2010-09-29 12:00:00,39.37,39.38,39.29,39.34,20400.0,28.8653,28.8726,28.8066,28.8433,20400.0
2010-09-29 12:05:00,39.33,39.36,39.3,39.36,12300.0,28.836,28.858,28.814,28.858,12300.0
2010-09-29 12:10:00,39.36,39.38,39.29,39.34,15900.0,28.858,28.8726,28.8066,28.8433,15900.0
2010-09-29 12:15:00,39.34,39.37,39.34,39.34,6900.0,28.8433,28.8653,28.8433,28.8433,6900.0
2010-09-29 12:20:00,39.36,39.45,39.35,39.44,14700.0,28.858,28.924,28.8506,28.9166,14700.0
2010-09-29 12:25:00,39.44,39.47,39.37,39.38,11000.0,28.9166,28.9386,28.8653,28.8726,11000.0
2010-09-29 12:30:00,39.38,39.39,39.31,39.32,6100.0,28.8726,28.88,28.8213,28.8286,6100.0
2010-09-29 12:35:00,39.31,39.33,39.25,39.33,9800.0,28.8213,28.836,28.7773,28.836,9800.0
2010-09-29 12:40:00,39.34,39.36,39.28,39.28,21100.0,28.8433,28.858,28.7993,28.7993,21100.0
2010-09-29 12:45:00,39.28,39.28,39.19,39.27,26000.0,28.7993,28.7993,28.7333,28.792,26000.0
2010-09-29 12:50:00,39.27,39.3,39.24,39.29,14100.0,28.792,28.814,28.77,28.8066,14100.0
2010-09-29 12:55:00,39.29,39.3,39.21,39.21,9000.0,28.8066,28.814,28.748,28.748,9000.0
2010-09-29 13:00:00,39.21,39.26,39.2,39.25,4900.0,28.748,28.7846,28.7407,28.7773,4900.0
2010-09-29 13:05:00,39.25,39.25,39.15,39.17,11700.0,28.7773,28.7773,28.704,28.7187,11700.0
2010-09-29 13:10:00,39.17,39.21,39.14,39.17,8800.0,28.7187,28.748,28.6967,28.7187,8800.0
2010-09-29 13:15:00,39.15,39.19,39.14,39.18,5600.0,28.704,28.7333,28.6967,28.726,5600.0
2010-09-29 13:20:00,39.19,39.2,39.15,39.19,8500.0,28.7333,28.7407,28.704,28.7333,8500.0
2010-09-29 13:25:00,39.19,39.22,39.19,39.19,10000.0,28.7333,28.7553,28.7333,28.7333,10000.0
2010-09-29 13:30:00,39.19,39.22,39.16,39.22,20900.0,28.7333,28.7553,28.7113,28.7553,20900.0
2010-09-29 13:35:00,39.21,39.25,39.17,39.24,31300.0,28.748,28.7773,28.7187,28.77,31300.0
2010-09-29 13:40:00,39.25,39.36,39.24,39.36,46700.0,28.7773,28.858,28.77,28.858,46700.0
2010-09-29 13:45:00,39.36,39.4,39.34,39.38,15000.0,28.858,28.8873,28.8433,28.8726,15000.0
2010-09-29 13:50:00,39.38,39.4,39.34,39.34,11800.0,28.8726,28.8873,28.8433,28.8433,11800.0
2010-09-29 13:55:00,39.34,39.53,39.33,39.49,24300.0,28.8433,28.9826,28.836,28.9533,24300.0
2010-09-29 14:00:00,39.49,39.58,39.49,39.57,25000.0,28.9533,29.0193,28.9533,29.0119,25000.0
2010-09-29 14:05:00,39.57,39.57,39.51,39.56,26700.0,29.0119,29.0119,28.9679,29.0046,26700.0
2010-09-29 14:10:00,39.57,39.66,39.56,39.59,27200.0,29.0119,29.0779,29.0046,29.0266,27200.0
2010-09-29 14:15:00,39.59,39.61,39.52,39.54,11800.0,29.0266,29.0413,28.9753,28.9899,11800.0
2010-09-29 14:20:00,39.54,39.61,39.52,39.6,12900.0,28.9899,29.0413,28.9753,29.0339,12900.0
2010-09-29 14:25:00,39.61,39.64,39.55,39.55,28000.0,29.0413,29.0633,28.9973,28.9973,28000.0
2010-09-29 14:30:00,39.55,39.59,39.54,39.59,14100.0,28.9973,29.0266,28.9899,29.0266,14100.0
2010-09-29 14:35:00,39.6,39.61,39.57,39.58,19800.0,29.0339,29.0413,29.0119,29.0193,19800.0
2010-09-29 14:40:00,39.59,39.69,39.58,39.68,20400.0,29.0266,29.0999,29.0193,29.0926,20400.0
2010-09-29 14:45:00,39.68,39.7,39.63,39.63,11800.0,29.0926,29.1072,29.0559,29.0559,11800.0
2010-09-29 14:50:00,39.63,39.63,39.58,39.62,15100.0,29.0559,29.0559,29.0193,29.0486,15100.0
2010-09-29 14:55:00,39.63,39.64,39.59,39.63,16200.0,29.0559,29.0633,29.0266,29.0559,16200.0
2010-09-29 15:00:00,39.63,39.64,39.55,39.55,29500.0,29.0559,29.0633,28.9973,28.9973,29500.0
2010-09-29 15:05:00,39.55,39.55,39.42,39.46,64400.0,28.9973,28.9973,28.902,28.9313,64400.0
2010-09-29 15:10:00,39.46,39.46,39.31,39.34,38800.0,28.9313,28.9313,28.8213,28.8433,38800.0
2010-09-29 15:15:00,39.33,39.33,39.24,39.3,68500.0,28.836,28.836,28.77,28.814,68500.0
2010-09-29 15:20:00,39.29,39.4,39.29,39.4,33200.0,28.8066,28.8873,28.8066,28.8873,33200.0
2010-09-29 15:25:00,39.4,39.4,39.35,39.39,55800.0,28.8873,28.8873,28.8506,28.88,55800.0
2010-09-29 15:30:00,39.39,39.4,39.25,39.27,27400.0,28.88,28.8873,28.7773,28.792,27400.0
2010-09-29 15:35:00,39.27,39.35,39.26,39.33,40300.0,28.792,28.8506,28.7846,28.836,40300.0
2010-09-29 15:40:00,39.33,39.35,39.2,39.21,66300.0,28.836,28.8506,28.7407,28.748,66300.0
2010-09-29 15:45:00,39.22,39.36,39.22,39.35,70500.0,28.7553,28.858,28.7553,28.8506,70500.0
2010-09-29 15:50:00,39.36,39.37,39.26,39.26,32100.0,28.858,28.8653,28.7846,28.7846,32100.0
2010-09-29 15:55:00,39.27,39.34,39.26,39.29,90000.0,28.792,28.8433,28.7846,28.8066,90000.0
2010-09-30 09:30:00,39.63,39.72,39.41,39.65,53300.0,29.0559,29.1219,28.8946,29.0706,53300.0
2010-09-30 09:35:00,39.65,39.73,39.59,39.59,36200.0,29.0706,29.1292,29.0266,29.0266,36200.0
2010-09-30 09:40:00,39.61,40.0,39.45,39.96,96100.0,29.0413,29.3272,28.924,29.2979,96100.0
2010-09-30 09:45:00,39.92,40.11,39.86,39.98,47000.0,29.2685,29.4079,29.2246,29.3125,47000.0
2010-09-30 09:50:00,39.96,40.05,39.89,40.02,49200.0,29.2979,29.3639,29.2466,29.3419,49200.0
2010-09-30 09:55:00,40.02,40.17,39.99,40.09,56100.0,29.3419,29.4518,29.3199,29.3932,56100.0
2010-09-30 10:00:00,40.11,40.13,39.93,39.99,32200.0,29.4079,29.4225,29.2759,29.3199,32200.0
2010-09-30 10:05:00,39.96,40.04,39.83,40.03,32600.0,29.2979,29.3565,29.2026,29.3492,32600.0
2010-09-30 10:10:00,40.02,40.02,39.75,40.02,44900.0,29.3419,29.3419,29.1439,29.3419,44900.0
2010-09-30 10:15:00,40.02,40.13,39.94,40.04,40900.0,29.3419,29.4225,29.2832,29.3565,40900.0
2010-09-30 10:20:00,40.04,40.04,39.92,39.94,35700.0,29.3565,29.3565,29.2685,29.2832,35700.0
2010-09-30 10:25:00,39.94,40.02,39.89,39.92,67400.0,29.2832,29.3419,29.2466,29.2685,67400.0
2010-09-30 10:30:00,39.92,40.08,39.92,40.01,58500.0,29.2685,29.3859,29.2685,29.3345,58500.0
2010-09-30 10:35:00,40.04,40.12,39.92,39.94,39400.0,29.3565,29.4152,29.2685,29.2832,39400.0
2010-09-30 10:40:00,39.93,40.0,39.92,39.99,20400.0,29.2759,29.3272,29.2685,29.3199,20400.0
2010-09-30 10:45:00,39.98,39.99,39.83,39.87,24200.0,29.3125,29.3199,29.2026,29.2319,24200.0
2010-09-30 10:50:00,39.88,39.95,39.82,39.86,28800.0,29.2392,29.2905,29.1952,29.2246,28800.0
2010-09-30 10:55:00,39.84,39.85,39.67,39.68,25200.0,29.2099,29.2172,29.0853,29.0926,25200.0
2010-09-30 11:00:00,39.69,39.77,39.65,39.73,56400.0,29.0999,29.1586,29.0706,29.1292,56400.0
2010-09-30 11:05:00,39.74,39.82,39.73,39.78,56400.0,29.1366,29.1952,29.1292,29.1659,56400.0
2010-09-30 11:10:00,39.78,39.9,39.75,39.85,51800.0,29.1659,29.2539,29.1439,29.2172,51800.0
2010-09-30 11:15:00,39.83,39.87,39.74,39.84,42000.0,29.2026,29.2319,29.1366,29.2099,42000.0
2010-09-30 11:20:00,39.84,39.87,39.53,39.55,71700.0,29.2099,29.2319,28.9826,28.9973,71700.0
2010-09-30 11:25:00,39.53,39.54,39.4,39.47,28700.0,28.9826,28.9899,28.8873,28.9386,28700.0
2010-09-30 11:30:00,39.46,39.51,39.42,39.47,18200.0,28.9313,28.9679,28.902,28.9386,18200.0
2010-09-30 11:35:00,39.46,39.46,39.26,39.26,59000.0,28.9313,28.9313,28.7846,28.7846,59000.0
2010-09-30 11:40:00,39.28,39.42,39.28,39.42,28500.0,28.7993,28.902,28.7993,28.902,28500.0
2010-09-30 11:45:00,39.42,39.42,39.27,39.3,29600.0,28.902,28.902,28.792,28.814,29600.0
2010-09-30 11:50:00,39.3,39.32,39.21,39.21,35100.0,28.814,28.8286,28.748,28.748,35100.0
2010-09-30 11:55:00,39.22,39.24,39.12,39.13,54300.0,28.7553,28.77,28.682,28.6893,54300.0
2010-09-30 12:00:00,39.13,39.16,38.95,38.96,36700.0,28.6893,28.7113,28.5574,28.5647,36700.0
2010-09-30 12:05:00,38.98,39.01,38.86,38.89,50900.0,28.5794,28.6014,28.4914,28.5134,50900.0
2010-09-30 12:10:00,38.9,38.93,38.78,38.83,55300.0,28.5207,28.5427,28.4327,28.4694,55300.0
2010-09-30 12:15:00,38.84,39.0,38.83,38.95,39700.0,28.4767,28.594,28.4694,28.5574,39700.0
2010-09-30 12:20:00,38.95,39.06,38.93,39.02,46600.0,28.5574,28.638,28.5427,28.6087,46600.0
2010-09-30 12:25:00,39.01,39.06,38.95,38.96,19000.0,28.6014,28.638,28.5574,28.5647,19000.0
2010-09-30 12:30:00,38.97,39.11,38.97,39.1,19600.0,28.572,28.6747,28.572,28.6673,19600.0
2010-09-30 12:35:00,39.09,39.11,39.03,39.08,16700.0,28.66,28.6747,28.616,28.6527,16700.0
2010-09-30 12:40:00,39.11,39.18,39.1,39.18,21700.0,28.6747,28.726,28.6673,28.726,21700.0
2010-09-30 12:45:00,39.18,39.31,39.18,39.27,22600.0,28.726,28.8213,28.726,28.792,22600.0
2010-09-30 12:50:00,39.27,39.44,39.26,39.4,13100.0,28.792,28.9166,28.7846,28.8873,13100.0
2010-09-30 12:55:00,39.39,39.44,39.36,39.43,13500.0,28.88,28.9166,28.858,28.9093,13500.0
2010-09-30 13:00:00,39.44,39.46,39.38,39.4,8500.0,28.9166,28.9313,28.8726,28.8873,8500.0
2010-09-30 13:05:00,39.4,39.51,39.38,39.51,5600.0,28.8873,28.9679,28.8726,28.9679,5600.0
2010-09-30 13:10:00,39.52,39.61,39.52,39.58,13200.0,28.9753,29.0413,28.9753,29.0193,13200.0
2010-09-30 13:15:00,39.58,39.58,39.52,39.57,9500.0,29.0193,29.0193,28.9753,29.0119,9500.0
2010-09-30 13:20:00,39.58,39.58,39.48,39.5,9600.0,29.0193,29.0193,28.9459,28.9606,9600.0
2010-09-30 13:25:00,39.51,39.63,39.51,39.63,17900.0,28.9679,29.0559,28.9679,29.0559,17900.0
2010-09-30 13:30:00,39.6,39.65,39.59,39.64,19100.0,29.0339,29.0706,29.0266,29.0633,19100.0
2010-09-30 13:35:00,39.64,39.68,39.61,39.64,16700.0,29.0633,29.0926,29.0413,29.0633,16700.0
2010-09-30 13:40:00,39.61,39.63,39.61,39.61,16000.0,29.0413,29.0559,29.0413,29.0413,16000.0
2010-09-30 13:45:00,39.61,39.65,39.61,39.61,21600.0,29.0413,29.0706,29.0413,29.0413,21600.0
2010-09-30 13:50:00,39.61,39.67,39.6,39.65,24600.0,29.0413,29.0853,29.0339,29.0706,24600.0
2010-09-30 13:55:00,39.65,39.69,39.65,39.69,16100.0,29.0706,29.0999,29.0706,29.0999,16100.0
2010-09-30 14:00:00,39.68,39.71,39.67,39.68,11700.0,29.0926,29.1146,29.0853,29.0926,11700.0
2010-09-30 14:05:00,39.68,39.71,39.56,39.56,15400.0,29.0926,29.1146,29.0046,29.0046,15400.0
2010-09-30 14:10:00,39.58,39.59,39.48,39.54,16600.0,29.0193,29.0266,28.9459,28.9899,16600.0
2010-09-30 14:15:00,39.54,39.54,39.46,39.48,18800.0,28.9899,28.9899,28.9313,28.9459,18800.0
2010-09-30 14:20:00,39.49,39.6,39.49,39.58,20000.0,28.9533,29.0339,28.9533,29.0193,20000.0
2010-09-30 14:25:00,39.59,39.65,39.57,39.6,19100.0,29.0266,29.0706,29.0119,29.0339,19100.0
2010-09-30 14:30:00,39.6,39.65,39.59,39.65,9100.0,29.0339,29.0706,29.0266,29.0706,9100.0
2010-09-30 14:35:00,39.66,39.75,39.66,39.7,17400.0,29.0779,29.1439,29.0779,29.1072,17400.0
2010-09-30 14:40:00,39.71,39.73,39.69,39.73,8000.0,29.1146,29.1292,29.0999,29.1292,8000.0
2010-09-30 14:45:00,39.73,39.79,39.71,39.72,11000.0,29.1292,29.1732,29.1146,29.1219,11000.0
2010-09-30 14:50:00,39.73,39.75,39.67,39.68,24400.0,29.1292,29.1439,29.0853,29.0926,24400.0
2010-09-30 14:55:00,39.68,39.74,39.63,39.63,16800.0,29.0926,29.1366,29.0559,29.0559,16800.0
2010-09-30 15:00:00,39.64,39.66,39.58,39.58,20800.0,29.0633,29.0779,29.0193,29.0193,20800.0
2010-09-30 15:05:00,39.58,39.66,39.57,39.65,32800.0,29.0193,29.0779,29.0119,29.0706,32800.0
2010-09-30 15:10:00,39.65,39.65,39.51,39.52,19800.0,29.0706,29.0706,28.9679,28.9753,19800.0
2010-09-30 15:15:00,39.52,39.55,39.46,39.54,29200.0,28.9753,28.9973,28.9313,28.9899,29200.0
2010-09-30 15:20:00,39.54,39.56,39.51,39.54,33700.0,28.9899,29.0046,28.9679,28.9899,33700.0
2010-09-30 15:25:00,39.54,39.56,39.49,39.56,44600.0,28.9899,29.0046,28.9533,29.0046,44600.0
2010-09-30 15:30:00,39.55,39.57,39.41,39.41,40700.0,28.9973,29.0119,28.8946,28.8946,40700.0
2010-09-30 15:35:00,39.42,39.42,39.33,39.34,38300.0,28.902,28.902,28.836,28.8433,38300.0
2010-09-30 15:40:00,39.33,39.37,39.28,39.29,93300.0,28.836,28.8653,28.7993,28.8066,93300.0
2010-09-30 15:45:00,39.3,39.3,39.19,39.27,121500.0,28.814,28.814,28.7333,28.792,121500.0
2010-09-30 15:50:00,39.27,39.37,39.26,39.35,88600.0,28.792,28.8653,28.7846,28.8506,88600.0
2010-09-30 15:55:00,39.35,39.38,39.28,39.29,185300.0,28.8506,28.8726,28.7993,28.8066,185300.0
2010-10-01 09:30:00,39.76,39.9,39.69,39.9,37700.0,29.1512,29.2539,29.0999,29.2539,37700.0
2010-10-01 09:35:00,39.9,39.95,39.69,39.81,57900.0,29.2539,29.2905,29.0999,29.1879,57900.0
2010-10-01 09:40:00,39.83,39.94,39.79,39.94,71100.0,29.2026,29.2832,29.1732,29.2832,71100.0
2010-10-01 09:45:00,39.94,39.98,39.7,39.75,97600.0,29.2832,29.3125,29.1072,29.1439,97600.0
2010-10-01 09:50:00,39.75,39.78,39.55,39.62,48100.0,29.1439,29.1659,28.9973,29.0486,48100.0
2010-10-01 09:55:00,39.64,39.68,39.53,39.58,47900.0,29.0633,29.0926,28.9826,29.0193,47900.0
2010-10-01 10:00:00,39.58,39.64,39.3,39.42,71600.0,29.0193,29.0633,28.814,28.902,71600.0
2010-10-01 10:05:00,39.39,39.42,39.24,39.25,36200.0,28.88,28.902,28.77,28.7773,36200.0
2010-10-01 10:10:00,39.25,39.38,39.25,39.31,43700.0,28.7773,28.8726,28.7773,28.8213,43700.0
2010-10-01 10:15:00,39.32,39.32,39.18,39.19,51400.0,28.8286,28.8286,28.726,28.7333,51400.0
2010-10-01 10:20:00,39.19,39.2,38.79,38.8,54100.0,28.7333,28.7407,28.4401,28.4474,54100.0
2010-10-01 10:25:00,38.8,38.95,38.65,38.88,56700.0,28.4474,28.5574,28.3374,28.506,56700.0
2010-10-01 10:30:00,38.89,39.02,38.79,38.84,55100.0,28.5134,28.6087,28.4401,28.4767,55100.0
2010-10-01 10:35:00,38.83,38.84,38.59,38.63,66300.0,28.4694,28.4767,28.2934,28.3227,66300.0
2010-10-01 10:40:00,38.64,38.71,38.57,38.66,56100.0,28.3301,28.3814,28.2788,28.3447,56100.0
2010-10-01 10:45:00,38.65,38.73,38.58,38.59,71500.0,28.3374,28.3961,28.2861,28.2934,71500.0
2010-10-01 10:50:00,38.58,38.61,38.48,38.49,48000.0,28.2861,28.3081,28.2128,28.2201,48000.0
2010-10-01 10:55:00,38.5,38.54,38.35,38.38,98100.0,28.2274,28.2568,28.1175,28.1395,98100.0
2010-10-01 11:00:00,38.38,38.46,38.33,38.41,57800.0,28.1395,28.1981,28.1028,28.1614,57800.0
2010-10-01 11:05:00,38.4,38.53,38.36,38.5,55100.0,28.1541,28.2494,28.1248,28.2274,55100.0
2010-10-01 11:10:00,38.5,38.5,38.33,38.33,59900.0,28.2274,28.2274,28.1028,28.1028,59900.0
2010-10-01 11:15:00,38.33,38.36,38.27,38.29,34400.0,28.1028,28.1248,28.0588,28.0735,34400.0
2010-10-01 11:20:00,38.31,38.34,38.13,38.14,54300.0,28.0881,28.1101,27.9562,27.9635,54300.0
2010-10-01 11:25:00,38.16,38.19,38.06,38.07,79100.0,27.9782,28.0001,27.9048,27.9122,79100.0
2010-10-01 11:30:00,38.07,38.18,38.07,38.16,54300.0,27.9122,27.9928,27.9122,27.9782,54300.0
2010-10-01 11:35:00,38.16,38.23,38.16,38.17,50200.0,27.9782,28.0295,27.9782,27.9855,50200.0
2010-10-01 11:40:00,38.19,38.19,38.08,38.1,79400.0,28.0001,28.0001,27.9195,27.9342,79400.0
2010-10-01 11:45:00,38.1,38.38,38.09,38.28,58000.0,27.9342,28.1395,27.9268,28.0661,58000.0
2010-10-01 11:50:00,38.28,38.4,38.26,38.38,31500.0,28.0661,28.1541,28.0515,28.1395,31500.0
2010-10-01 11:55:00,38.39,38.42,38.3,38.3,27400.0,28.1468,28.1688,28.0808,28.0808,27400.0
2010-10-01 12:00:00,38.32,38.4,38.27,38.27,20200.0,28.0955,28.1541,28.0588,28.0588,20200.0
2010-10-01 12:05:00,38.27,38.33,38.27,38.3,32100.0,28.0588,28.1028,28.0588,28.0808,32100.0
2010-10-01 12:10:00,38.31,38.35,38.28,38.35,24300.0,28.0881,28.1175,28.0661,28.1175,24300.0
2010-10-01 12:15:00,38.35,38.36,38.3,38.36,52500.0,28.1175,28.1248,28.0808,28.1248,52500.0
2010-10-01 12:20:00,38.37,38.38,38.28,38.36,63500.0,28.1321,28.1395,28.0661,28.1248,63500.0
2010-10-01 12:25:00,38.36,38.36,38.21,38.26,57200.0,28.1248,28.1248,28.0148,28.0515,57200.0
2010-10-01 12:30:00,38.25,38.26,38.22,38.26,17200.0,28.0441,28.0515,28.0221,28.0515,17200.0
2010-10-01 12:35:00,38.25,38.32,38.24,38.29,13600.0,28.0441,28.0955,28.0368,28.0735,13600.0
2010-10-01 12:40:00,38.28,38.31,38.24,38.3,9400.0,28.0661,28.0881,28.0368,28.0808,9400.0
2010-10-01 12:45:00,38.32,38.32,38.19,38.2,16800.0,28.0955,28.0955,28.0001,28.0075,16800.0
2010-10-01 12:50:00,38.2,38.24,38.16,38.17,24400.0,28.0075,28.0368,27.9782,27.9855,24400.0
2010-10-01 12:55:00,38.17,38.17,38.08,38.13,16900.0,27.9855,27.9855,27.9195,27.9562,16900.0
2010-10-01 13:00:00,38.13,38.2,38.12,38.15,35200.0,27.9562,28.0075,27.9488,27.9708,35200.0
2010-10-01 13:05:00,38.15,38.15,38.01,38.01,69800.0,27.9708,27.9708,27.8682,27.8682,69800.0
2010-10-01 13:10:00,38.01,38.08,37.96,37.97,43200.0,27.8682,27.9195,27.8315,27.8388,43200.0
2010-10-01 13:15:00,37.97,38.05,37.96,38.0,53200.0,27.8388,27.8975,27.8315,27.8608,53200.0
2010-10-01 13:20:00,38.0,38.06,38.0,38.06,29000.0,27.8608,27.9048,27.8608,27.9048,29000.0
2010-10-01 13:25:00,38.06,38.07,37.97,37.97,57200.0,27.9048,27.9122,27.8388,27.8388,57200.0
2010-10-01 13:30:00,37.97,37.97,37.83,37.83,39900.0,27.8388,27.8388,27.7362,27.7362,39900.0
2010-10-01 13:35:00,37.83,37.83,37.67,37.69,72500.0,27.7362,27.7362,27.6189,27.6336,72500.0
2010-10-01 13:40:00,37.69,37.7,37.52,37.57,150800.0,27.6336,27.6409,27.5089,27.5456,150800.0
2010-10-01 13:45:00,37.56,37.7,37.47,37.68,137100.0,27.5382,27.6409,27.4723,27.6262,137100.0
2010-10-01 13:50:00,37.68,37.92,37.65,37.86,65900.0,27.6262,27.8022,27.6042,27.7582,65900.0
2010-10-01 13:55:00,37.86,37.96,37.83,37.93,34600.0,27.7582,27.8315,27.7362,27.8095,34600.0
2010-10-01 14:00:00,37.92,38.12,37.92,38.03,42400.0,27.8022,27.9488,27.8022,27.8828,42400.0
2010-10-01 14:05:00,38.03,38.05,37.96,37.96,60500.0,27.8828,27.8975,27.8315,27.8315,60500.0
2010-10-01 14:10:00,37.96,38.1,37.96,38.05,102200.0,27.8315,27.9342,27.8315,27.8975,102200.0
2010-10-01 14:15:00,38.08,38.14,38.04,38.1,28100.0,27.9195,27.9635,27.8902,27.9342,28100.0
2010-10-01 14:20:00,38.1,38.22,38.1,38.13,53500.0,27.9342,28.0221,27.9342,27.9562,53500.0
2010-10-01 14:25:00,38.13,38.23,38.1,38.17,43800.0,27.9562,28.0295,27.9342,27.9855,43800.0
2010-10-01 14:30:00,38.18,38.21,38.14,38.17,23600.0,27.9928,28.0148,27.9635,27.9855,23600.0
2010-10-01 14:35:00,38.17,38.23,38.14,38.15,29500.0,27.9855,28.0295,27.9635,27.9708,29500.0
2010-10-01 14:40:00,38.15,38.15,38.07,38.08,23400.0,27.9708,27.9708,27.9122,27.9195,23400.0
2010-10-01 14:45:00,38.08,38.18,38.05,38.07,67900.0,27.9195,27.9928,27.8975,27.9122,67900.0
2010-10-01 14:50:00,38.07,38.14,38.06,38.11,57600.0,27.9122,27.9635,27.9048,27.9415,57600.0
2010-10-01 14:55:00,38.12,38.15,38.08,38.09,52800.0,27.9488,27.9708,27.9195,27.9268,52800.0
2010-10-01 15:00:00,38.09,38.11,38.04,38.1,77700.0,27.9268,27.9415,27.8902,27.9342,77700.0
2010-10-01 15:05:00,38.09,38.15,38.08,38.09,42500.0,27.9268,27.9708,27.9195,27.9268,42500.0
2010-10-01 15:10:00,38.1,38.13,37.99,38.06,93200.0,27.9342,27.9562,27.8535,27.9048,93200.0
2010-10-01 15:15:00,38.06,38.1,37.98,38.0,58600.0,27.9048,27.9342,27.8462,27.8608,58600.0
2010-10-01 15:20:00,38.0,38.04,37.92,37.93,87400.0,27.8608,27.8902,27.8022,27.8095,87400.0
2010-10-01 15:25:00,37.93,37.94,37.82,37.82,76500.0,27.8095,27.8169,27.7289,27.7289,76500.0
2010-10-01 15:30:00,37.83,37.84,37.78,37.81,94900.0,27.7362,27.7435,27.6995,27.7215,94900.0
2010-10-01 15:35:00,37.81,37.81,37.7,37.76,94900.0,27.7215,27.7215,27.6409,27.6849,94900.0
2010-10-01 15:40:00,37.76,37.79,37.68,37.68,130900.0,27.6849,27.7069,27.6262,27.6262,130900.0
2010-10-01 15:45:00,37.69,37.73,37.64,37.65,148400.0,27.6336,27.6629,27.5969,27.6042,148400.0
2010-10-01 15:50:00,37.65,37.69,37.61,37.62,178500.0,27.6042,27.6336,27.5749,27.5822,178500.0
2010-10-01 15:55:00,37.62,37.74,37.61,37.71,218700.0,27.5822,27.6702,27.5749,27.6482,218700.0
2010-10-04 09:30:00,37.73,37.78,37.57,37.62,40400.0,27.6629,27.6995,27.5456,27.5822,40400.0
2010-10-04 09:35:00,37.63,37.67,37.43,37.63,41100.0,27.5896,27.6189,27.4429,27.5896,41100.0
2010-10-04 09:40:00,37.62,37.87,37.48,37.86,46200.0,27.5822,27.7655,27.4796,27.7582,46200.0
2010-10-04 09:45:00,37.9,37.95,37.77,37.95,33700.0,27.7875,27.8242,27.6922,27.8242,33700.0
2010-10-04 09:50:00,37.95,37.97,37.59,37.64,53700.0,27.8242,27.8388,27.5602,27.5969,53700.0
2010-10-04 09:55:00,37.65,37.65,37.56,37.58,32200.0,27.6042,27.6042,27.5382,27.5529,32200.0
2010-10-04 10:00:00,37.57,37.7,37.48,37.69,54600.0,27.5456,27.6409,27.4796,27.6336,54600.0
2010-10-04 10:05:00,37.69,37.92,37.69,37.89,32400.0,27.6336,27.8022,27.6336,27.7802,32400.0
2010-10-04 10:10:00,37.88,37.91,37.78,37.85,58300.0,27.7729,27.7949,27.6995,27.7509,58300.0
2010-10-04 10:15:00,37.85,37.96,37.82,37.93,19600.0,27.7509,27.8315,27.7289,27.8095,19600.0
2010-10-04 10:20:00,37.95,38.03,37.94,38.02,33000.0,27.8242,27.8828,27.8169,27.8755,33000.0
2010-10-04 10:25:00,38.01,38.02,37.88,37.96,31900.0,27.8682,27.8755,27.7729,27.8315,31900.0
2010-10-04 10:30:00,37.97,38.09,37.95,38.06,33800.0,27.8388,27.9268,27.8242,27.9048,33800.0
2010-10-04 10:35:00,38.06,38.06,37.9,37.94,22200.0,27.9048,27.9048,27.7875,27.8169,22200.0
2010-10-04 10:40:00,37.94,37.97,37.88,37.92,22900.0,27.8169,27.8388,27.7729,27.8022,22900.0
2010-10-04 10:45:00,37.92,37.99,37.83,37.88,31300.0,27.8022,27.8535,27.7362,27.7729,31300.0
2010-10-04 10:50:00,37.89,37.94,37.86,37.87,44000.0,27.7802,27.8169,27.7582,27.7655,44000.0
2010-10-04 10:55:00,37.87,37.9,37.8,37.9,41200.0,27.7655,27.7875,27.7142,27.7875,41200.0
2010-10-04 11:00:00,37.89,37.89,37.72,37.75,38300.0,27.7802,27.7802,27.6556,27.6775,38300.0
2010-10-04 11:05:00,37.74,37.74,37.56,37.58,134600.0,27.6702,27.6702,27.5382,27.5529,134600.0
2010-10-04 11:10:00,37.6,37.71,37.6,37.67,16900.0,27.5676,27.6482,27.5676,27.6189,16900.0
2010-10-04 11:15:00,37.66,37.66,37.5,37.62,23600.0,27.6116,27.6116,27.4943,27.5822,23600.0
2010-10-04 11:20:00,37.62,37.62,37.4,37.42,32400.0,27.5822,27.5822,27.4209,27.4356,32400.0
2010-10-04 11:25:00,37.42,37.47,37.33,37.47,22800.0,27.4356,27.4723,27.3696,27.4723,22800.0
2010-10-04 11:30:00,37.46,37.51,37.4,37.48,20900.0,27.4649,27.5016,27.4209,27.4796,20900.0
2010-10-04 11:35:00,37.48,37.58,37.48,37.52,16000.0,27.4796,27.5529,27.4796,27.5089,16000.0
2010-10-04 11:40:00,37.52,37.54,37.47,37.47,11000.0,27.5089,27.5236,27.4723,27.4723,11000.0
2010-10-04 11:45:00,37.48,37.57,37.47,37.52,17700.0,27.4796,27.5456,27.4723,27.5089,17700.0
2010-10-04 11:50:00,37.53,37.59,37.5,37.54,13300.0,27.5162,27.5602,27.4943,27.5236,13300.0
2010-10-04 11:55:00,37.55,37.56,37.38,37.38,25100.0,27.5309,27.5382,27.4063,27.4063,25100.0
2010-10-04 12:00:00,37.37,37.48,37.31,37.48,22900.0,27.3989,27.4796,27.3549,27.4796,22900.0
2010-10-04 12:05:00,37.48,37.5,37.3,37.35,27500.0,27.4796,27.4943,27.3476,27.3843,27500.0
2010-10-04 12:10:00,37.36,37.39,37.33,37.33,21200.0,27.3916,27.4136,27.3696,27.3696,21200.0
2010-10-04 12:15:00,37.35,37.51,37.31,37.51,10800.0,27.3843,27.5016,27.3549,27.5016,10800.0
2010-10-04 12:20:00,37.5,37.52,37.48,37.5,13100.0,27.4943,27.5089,27.4796,27.4943,13100.0
2010-10-04 12:25:00,37.49,37.51,37.48,37.5,8700.0,27.4869,27.5016,27.4796,27.4943,8700.0
2010-10-04 12:30:00,37.5,37.53,37.48,37.5,12900.0,27.4943,27.5162,27.4796,27.4943,12900.0
2010-10-04 12:35:00,37.52,37.54,37.45,37.48,12300.0,27.5089,27.5236,27.4576,27.4796,12300.0
2010-10-04 12:40:00,37.48,37.5,37.45,37.5,16300.0,27.4796,27.4943,27.4576,27.4943,16300.0
2010-10-04 12:45:00,37.5,37.58,37.48,37.57,12500.0,27.4943,27.5529,27.4796,27.5456,12500.0
2010-10-04 12:50:00,37.58,37.64,37.57,37.62,11000.0,27.5529,27.5969,27.5456,27.5822,11000.0
2010-10-04 12:55:00,37.62,37.66,37.6,37.66,12700.0,27.5822,27.6116,27.5676,27.6116,12700.0
2010-10-04 13:00:00,37.66,37.74,37.65,37.74,21200.0,27.6116,27.6702,27.6042,27.6702,21200.0
2010-10-04 13:05:00,37.74,37.78,37.73,37.76,14200.0,27.6702,27.6995,27.6629,27.6849,14200.0
2010-10-04 13:10:00,37.76,37.81,37.76,37.8,14000.0,27.6849,27.7215,27.6849,27.7142,14000.0
2010-10-04 13:15:00,37.78,37.87,37.78,37.86,17300.0,27.6995,27.7655,27.6995,27.7582,17300.0
2010-10-04 13:20:00,37.85,37.9,37.83,37.86,17100.0,27.7509,27.7875,27.7362,27.7582,17100.0
2010-10-04 13:25:00,37.87,37.88,37.84,37.85,17400.0,27.7655,27.7729,27.7435,27.7509,17400.0
2010-10-04 13:30:00,37.84,37.84,37.76,37.8,16400.0,27.7435,27.7435,27.6849,27.7142,16400.0
2010-10-04 13:35:00,37.8,37.84,37.76,37.76,16100.0,27.7142,27.7435,27.6849,27.6849,16100.0
2010-10-04 13:40:00,37.77,37.83,37.77,37.82,20900.0,27.6922,27.7362,27.6922,27.7289,20900.0
2010-10-04 13:45:00,37.81,37.88,37.77,37.87,14900.0,27.7215,27.7729,27.6922,27.7655,14900.0
2010-10-04 13:50:00,37.87,37.9,37.86,37.88,21700.0,27.7655,27.7875,27.7582,27.7729,21700.0
2010-10-04 13:55:00,37.88,37.93,37.85,37.93,23500.0,27.7729,27.8095,27.7509,27.8095,23500.0
2010-10-04 14:00:00,37.93,37.94,37.9,37.9,26000.0,27.8095,27.8169,27.7875,27.7875,26000.0
2010-10-04 14:05:00,37.9,37.91,37.83,37.87,39000.0,27.7875,27.7949,27.7362,27.7655,39000.0
2010-10-04 14:10:00,37.87,37.94,37.87,37.87,29300.0,27.7655,27.8169,27.7655,27.7655,29300.0
2010-10-04 14:15:00,37.87,37.87,37.82,37.83,19500.0,27.7655,27.7655,27.7289,27.7362,19500.0
2010-10-04 14:20:00,37.82,37.92,37.81,37.9,19800.0,27.7289,27.8022,27.7215,27.7875,19800.0
2010-10-04 14:25:00,37.91,37.91,37.83,37.87,17500.0,27.7949,27.7949,27.7362,27.7655,17500.0
2010-10-04 14:30:00,37.87,37.87,37.81,37.85,26600.0,27.7655,27.7655,27.7215,27.7509,26600.0
2010-10-04 14:35:00,37.84,37.93,37.84,37.86,31000.0,27.7435,27.8095,27.7435,27.7582,31000.0
2010-10-04 14:40:00,37.86,37.91,37.85,37.91,37700.0,27.7582,27.7949,27.7509,27.7949,37700.0
2010-10-04 14:45:00,37.92,37.99,37.92,37.96,43600.0,27.8022,27.8535,27.8022,27.8315,43600.0
2010-10-04 14:50:00,37.96,38.02,37.95,37.98,23000.0,27.8315,27.8755,27.8242,27.8462,23000.0
2010-10-04 14:55:00,37.98,37.98,37.91,37.96,19100.0,27.8462,27.8462,27.7949,27.8315,19100.0
2010-10-04 15:00:00,37.95,38.05,37.92,38.01,28700.0,27.8242,27.8975,27.8022,27.8682,28700.0
2010-10-04 15:05:00,38.02,38.04,37.97,37.98,14700.0,27.8755,27.8902,27.8388,27.8462,14700.0
2010-10-04 15:10:00,37.98,38.02,37.97,37.97,28200.0,27.8462,27.8755,27.8388,27.8388,28200.0
2010-10-04 15:15:00,37.97,37.99,37.92,37.97,23300.0,27.8388,27.8535,27.8022,27.8388,23300.0
2010-10-04 15:20:00,37.97,38.04,37.95,38.0,33500.0,27.8388,27.8902,27.8242,27.8608,33500.0
2010-10-04 15:25:00,38.0,38.01,37.97,37.99,33700.0,27.8608,27.8682,27.8388,27.8535,33700.0
2010-10-04 15:30:00,37.99,38.02,37.91,37.91,43500.0,27.8535,27.8755,27.7949,27.7949,43500.0
2010-10-04 15:35:00,37.91,37.92,37.86,37.88,46700.0,27.7949,27.8022,27.7582,27.7729,46700.0
2010-10-04 15:40:00,37.87,37.98,37.87,37.93,40400.0,27.7655,27.8462,27.7655,27.8095,40400.0
2010-10-04 15:45:00,37.93,37.95,37.84,37.85,52000.0,27.8095,27.8242,27.7435,27.7509,52000.0
2010-10-04 15:50:00,37.84,37.91,37.84,37.87,85900.0,27.7435,27.7949,27.7435,27.7655,85900.0
2010-10-04 15:55:00,37.88,37.91,37.82,37.91,95500.0,27.7729,27.7949,27.7289,27.7949,95500.0
2010-10-05 09:30:00,38.36,38.69,38.24,38.36,78900.0,28.1248,28.3667,28.0368,28.1248,78900.0
2010-10-05 09:35:00,38.36,38.46,38.3,38.3,55500.0,28.1248,28.1981,28.0808,28.0808,55500.0
2010-10-05 09:40:00,38.29,38.42,38.19,38.42,50000.0,28.0735,28.1688,28.0001,28.1688,50000.0
2010-10-05 09:45:00,38.41,38.48,38.37,38.42,41000.0,28.1614,28.2128,28.1321,28.1688,41000.0
2010-10-05 09:50:00,38.42,38.54,38.38,38.53,49500.0,28.1688,28.2568,28.1395,28.2494,49500.0
2010-10-05 09:55:00,38.54,38.65,38.48,38.63,61200.0,28.2568,28.3374,28.2128,28.3227,61200.0
2010-10-05 10:00:00,38.63,38.75,38.53,38.61,97000.0,28.3227,28.4107,28.2494,28.3081,97000.0
2010-10-05 10:05:00,38.61,38.63,38.54,38.54,68800.0,28.3081,28.3227,28.2568,28.2568,68800.0
2010-10-05 10:10:00,38.53,38.76,38.53,38.71,63500.0,28.2494,28.4181,28.2494,28.3814,63500.0
2010-10-05 10:15:00,38.72,38.78,38.67,38.71,67600.0,28.3887,28.4327,28.3521,28.3814,67600.0
2010-10-05 10:20:00,38.7,38.72,38.61,38.71,85900.0,28.3741,28.3887,28.3081,28.3814,85900.0
2010-10-05 10:25:00,38.71,38.84,38.68,38.84,53000.0,28.3814,28.4767,28.3594,28.4767,53000.0
2010-10-05 10:30:00,38.83,38.94,38.83,38.91,75000.0,28.4694,28.55,28.4694,28.528,75000.0
2010-10-05 10:35:00,38.92,39.12,38.92,39.03,33400.0,28.5354,28.682,28.5354,28.616,33400.0
2010-10-05 10:40:00,39.02,39.04,38.89,38.9,36700.0,28.6087,28.6234,28.5134,28.5207,36700.0
2010-10-05 10:45:00,38.9,38.94,38.79,38.84,24900.0,28.5207,28.55,28.4401,28.4767,24900.0
2010-10-05 10:50:00,38.85,38.94,38.83,38.92,22100.0,28.484,28.55,28.4694,28.5354,22100.0
2010-10-05 10:55:00,38.93,38.94,38.78,38.78,23300.0,28.5427,28.55,28.4327,28.4327,23300.0
2010-10-05 11:00:00,38.75,38.8,38.74,38.75,16300.0,28.4107,28.4474,28.4034,28.4107,16300.0
2010-10-05 11:05:00,38.75,38.81,38.71,38.77,19300.0,28.4107,28.4547,28.3814,28.4254,19300.0
2010-10-05 11:10:00,38.75,38.79,38.68,38.7,14800.0,28.4107,28.4401,28.3594,28.3741,14800.0
2010-10-05 11:15:00,38.7,38.73,38.64,38.66,22700.0,28.3741,28.3961,28.3301,28.3447,22700.0
2010-10-05 11:20:00,38.67,38.68,38.61,38.65,41300.0,28.3521,28.3594,28.3081,28.3374,41300.0
2010-10-05 11:25:00,38.64,38.7,38.58,38.58,21100.0,28.3301,28.3741,28.2861,28.2861,21100.0
2010-10-05 11:30:00,38.56,38.68,38.54,38.64,29700.0,28.2714,28.3594,28.2568,28.3301,29700.0
2010-10-05 11:35:00,38.63,38.72,38.6,38.71,37300.0,28.3227,28.3887,28.3008,28.3814,37300.0
2010-10-05 11:40:00,38.71,38.83,38.69,38.83,33300.0,28.3814,28.4694,28.3667,28.4694,33300.0
2010-10-05 11:45:00,38.83,38.83,38.64,38.7,10800.0,28.4694,28.4694,28.3301,28.3741,10800.0
2010-10-05 11:50:00,38.7,38.78,38.69,38.77,21900.0,28.3741,28.4327,28.3667,28.4254,21900.0
2010-10-05 11:55:00,38.76,38.84,38.7,38.7,32300.0,28.4181,28.4767,28.3741,28.3741,32300.0
2010-10-05 12:00:00,38.7,38.72,38.68,38.69,7700.0,28.3741,28.3887,28.3594,28.3667,7700.0
2010-10-05 12:05:00,38.69,38.75,38.68,38.68,11600.0,28.3667,28.4107,28.3594,28.3594,11600.0
2010-10-05 12:10:00,38.69,38.77,38.69,38.75,6800.0,28.3667,28.4254,28.3667,28.4107,6800.0
2010-10-05 12:15:00,38.74,38.76,38.74,38.76,6100.0,28.4034,28.4181,28.4034,28.4181,6100.0
2010-10-05 12:20:00,38.76,38.77,38.67,38.69,9500.0,28.4181,28.4254,28.3521,28.3667,9500.0
2010-10-05 12:25:00,38.69,38.71,38.68,38.68,8200.0,28.3667,28.3814,28.3594,28.3594,8200.0
2010-10-05 12:30:00,38.68,38.76,38.68,38.7,9500.0,28.3594,28.4181,28.3594,28.3741,9500.0
2010-10-05 12:35:00,38.7,38.75,38.69,38.75,7500.0,28.3741,28.4107,28.3667,28.4107,7500.0
2010-10-05 12:40:00,38.75,38.77,38.74,38.75,13100.0,28.4107,28.4254,28.4034,28.4107,13100.0
2010-10-05 12:45:00,38.76,38.77,38.73,38.76,16700.0,28.4181,28.4254,28.3961,28.4181,16700.0
2010-10-05 12:50:00,38.76,38.84,38.75,38.83,27200.0,28.4181,28.4767,28.4107,28.4694,27200.0
2010-10-05 12:55:00,38.83,38.87,38.83,38.86,11900.0,28.4694,28.4987,28.4694,28.4914,11900.0
2010-10-05 13:00:00,38.86,38.88,38.83,38.85,25400.0,28.4914,28.506,28.4694,28.484,25400.0
2010-10-05 13:05:00,38.85,38.95,38.85,38.91,19200.0,28.484,28.5574,28.484,28.528,19200.0
2010-10-05 13:10:00,38.92,39.0,38.91,38.97,17000.0,28.5354,28.594,28.528,28.572,17000.0
2010-10-05 13:15:00,38.98,38.98,38.85,38.87,10900.0,28.5794,28.5794,28.484,28.4987,10900.0
2010-10-05 13:20:00,38.87,38.9,38.87,38.88,5900.0,28.4987,28.5207,28.4987,28.506,5900.0
2010-10-05 13:25:00,38.88,38.93,38.87,38.93,10600.0,28.506,28.5427,28.4987,28.5427,10600.0
2010-10-05 13:30:00,38.93,38.93,38.88,38.9,10000.0,28.5427,28.5427,28.506,28.5207,10000.0
2010-10-05 13:35:00,38.9,38.9,38.87,38.89,1600.0,28.5207,28.5207,28.4987,28.5134,1600.0
2010-10-05 13:40:00,38.86,38.87,38.84,38.85,17600.0,28.4914,28.4987,28.4767,28.484,17600.0
2010-10-05 13:45:00,38.85,38.86,38.74,38.74,8400.0,28.484,28.4914,28.4034,28.4034,8400.0
2010-10-05 13:50:00,38.75,38.76,38.72,38.76,8200.0,28.4107,28.4181,28.3887,28.4181,8200.0
2010-10-05 13:55:00,38.76,38.83,38.75,38.79,7500.0,28.4181,28.4694,28.4107,28.4401,7500.0
2010-10-05 14:00:00,38.79,38.84,38.74,38.75,15800.0,28.4401,28.4767,28.4034,28.4107,15800.0
2010-10-05 14:05:00,38.76,38.77,38.72,38.76,12200.0,28.4181,28.4254,28.3887,28.4181,12200.0
2010-10-05 14:10:00,38.76,38.87,38.76,38.86,23700.0,28.4181,28.4987,28.4181,28.4914,23700.0
2010-10-05 14:15:00,38.86,38.87,38.8,38.8,7900.0,28.4914,28.4987,28.4474,28.4474,7900.0
2010-10-05 14:20:00,38.79,38.82,38.77,38.81,12200.0,28.4401,28.4621,28.4254,28.4547,12200.0
2010-10-05 14:25:00,38.79,38.83,38.77,38.83,7800.0,28.4401,28.4694,28.4254,28.4694,7800.0
2010-10-05 14:30:00,38.84,38.91,38.84,38.84,25900.0,28.4767,28.528,28.4767,28.4767,25900.0
2010-10-05 14:35:00,38.82,38.86,38.74,38.74,14200.0,28.4621,28.4914,28.4034,28.4034,14200.0
2010-10-05 14:40:00,38.75,38.81,38.74,38.81,14200.0,28.4107,28.4547,28.4034,28.4547,14200.0
2010-10-05 14:45:00,38.81,38.81,38.72,38.72,12400.0,28.4547,28.4547,28.3887,28.3887,12400.0
2010-10-05 14:50:00,38.71,38.76,38.7,38.75,12000.0,28.3814,28.4181,28.3741,28.4107,12000.0
2010-10-05 14:55:00,38.75,38.77,38.72,38.75,23600.0,28.4107,28.4254,28.3887,28.4107,23600.0
2010-10-05 15:00:00,38.75,38.77,38.73,38.74,24900.0,28.4107,28.4254,28.3961,28.4034,24900.0
2010-10-05 15:05:00,38.74,38.78,38.71,38.76,37100.0,28.4034,28.4327,28.3814,28.4181,37100.0
2010-10-05 15:10:00,38.75,38.78,38.74,38.76,23500.0,28.4107,28.4327,28.4034,28.4181,23500.0
2010-10-05 15:15:00,38.77,38.83,38.77,38.79,34200.0,28.4254,28.4694,28.4254,28.4401,34200.0
2010-10-05 15:20:00,38.79,38.82,38.77,38.78,38200.0,28.4401,28.4621,28.4254,28.4327,38200.0
2010-10-05 15:25:00,38.79,38.83,38.77,38.79,23600.0,28.4401,28.4694,28.4254,28.4401,23600.0
2010-10-05 15:30:00,38.79,38.81,38.76,38.79,37200.0,28.4401,28.4547,28.4181,28.4401,37200.0
2010-10-05 15:35:00,38.78,38.79,38.73,38.74,43000.0,28.4327,28.4401,28.3961,28.4034,43000.0
2010-10-05 15:40:00,38.74,38.78,38.72,38.78,43500.0,28.4034,28.4327,28.3887,28.4327,43500.0
2010-10-05 15:45:00,38.78,38.83,38.77,38.83,115200.0,28.4327,28.4694,28.4254,28.4694,115200.0
2010-10-05 15:50:00,38.82,38.87,38.79,38.85,111100.0,28.4621,28.4987,28.4401,28.484,111100.0
2010-10-05 15:55:00,38.85,38.88,38.8,38.81,140500.0,28.484,28.506,28.4474,28.4547,140500.0
2010-10-06 09:30:00,38.98,39.25,38.93,39.14,62800.0,28.5794,28.7773,28.5427,28.6967,62800.0
2010-10-06 09:35:00,39.14,39.52,39.04,39.45,95700.0,28.6967,28.9753,28.6234,28.924,95700.0
2010-10-06 09:40:00,39.43,39.55,39.2,39.22,117300.0,28.9093,28.9973,28.7407,28.7553,117300.0
2010-10-06 09:45:00,39.21,39.26,39.03,39.04,58400.0,28.748,28.7846,28.616,28.6234,58400.0
2010-10-06 09:50:00,39.04,39.08,38.98,39.0,49800.0,28.6234,28.6527,28.5794,28.594,49800.0
2010-10-06 09:55:00,39.0,39.0,38.87,38.95,29400.0,28.594,28.594,28.4987,28.5574,29400.0
2010-10-06 10:00:00,38.96,39.11,38.95,39.01,41000.0,28.5647,28.6747,28.5574,28.6014,41000.0
2010-10-06 10:05:00,39.02,39.05,38.97,39.0,36000.0,28.6087,28.6307,28.572,28.594,36000.0
2010-10-06 10:10:00,39.0,39.11,38.97,39.05,61100.0,28.594,28.6747,28.572,28.6307,61100.0
2010-10-06 10:15:00,39.05,39.08,38.88,38.88,72300.0,28.6307,28.6527,28.506,28.506,72300.0
2010-10-06 10:20:00,38.87,38.9,38.66,38.66,77700.0,28.4987,28.5207,28.3447,28.3447,77700.0
2010-10-06 10:25:00,38.66,38.66,38.52,38.56,49400.0,28.3447,28.3447,28.2421,28.2714,49400.0
2010-10-06 10:30:00,38.56,38.56,38.4,38.4,33300.0,28.2714,28.2714,28.1541,28.1541,33300.0
2010-10-06 10:35:00,38.4,38.52,38.4,38.51,44800.0,28.1541,28.2421,28.1541,28.2348,44800.0
2010-10-06 10:40:00,38.5,38.53,38.26,38.3,86400.0,28.2274,28.2494,28.0515,28.0808,86400.0
2010-10-06 10:45:00,38.3,38.31,38.14,38.17,36600.0,28.0808,28.0881,27.9635,27.9855,36600.0
2010-10-06 10:50:00,38.17,38.2,38.04,38.18,113100.0,27.9855,28.0075,27.8902,27.9928,113100.0
2010-10-06 10:55:00,38.18,38.31,38.18,38.3,25600.0,27.9928,28.0881,27.9928,28.0808,25600.0
2010-10-06 11:00:00,38.3,38.3,38.15,38.18,20500.0,28.0808,28.0808,27.9708,27.9928,20500.0
2010-10-06 11:05:00,38.2,38.4,38.19,38.36,37300.0,28.0075,28.1541,28.0001,28.1248,37300.0
2010-10-06 11:10:00,38.36,38.4,38.28,38.4,25700.0,28.1248,28.1541,28.0661,28.1541,25700.0
2010-10-06 11:15:00,38.39,38.44,38.3,38.31,33800.0,28.1468,28.1834,28.0808,28.0881,33800.0
2010-10-06 11:20:00,38.31,38.42,38.31,38.36,22000.0,28.0881,28.1688,28.0881,28.1248,22000.0
2010-10-06 11:25:00,38.37,38.42,38.33,38.34,8400.0,28.1321,28.1688,28.1028,28.1101,8400.0
2010-10-06 11:30:00,38.35,38.48,38.34,38.48,11400.0,28.1175,28.2128,28.1101,28.2128,11400.0
2010-10-06 11:35:00,38.48,38.5,38.38,38.41,12500.0,28.2128,28.2274,28.1395,28.1614,12500.0
2010-10-06 11:40:00,38.41,38.41,38.35,38.35,7400.0,28.1614,28.1614,28.1175,28.1175,7400.0
2010-10-06 11:45:00,38.34,38.36,38.29,38.35,14000.0,28.1101,28.1248,28.0735,28.1175,14000.0
2010-10-06 11:50:00,38.36,38.41,38.35,38.35,7400.0,28.1248,28.1614,28.1175,28.1175,7400.0
2010-10-06 11:55:00,38.38,38.41,38.33,38.4,21100.0,28.1395,28.1614,28.1028,28.1541,21100.0
2010-10-06 12:00:00,38.4,38.43,38.38,38.4,15700.0,28.1541,28.1761,28.1395,28.1541,15700.0
2010-10-06 12:05:00,38.4,38.51,38.4,38.5,20000.0,28.1541,28.2348,28.1541,28.2274,20000.0
2010-10-06 12:10:00,38.49,38.5,38.46,38.5,11800.0,28.2201,28.2274,28.1981,28.2274,11800.0
2010-10-06 12:15:00,38.49,38.51,38.46,38.49,14700.0,28.2201,28.2348,28.1981,28.2201,14700.0
2010-10-06 12:20:00,38.49,38.52,38.4,38.42,10500.0,28.2201,28.2421,28.1541,28.1688,10500.0
2010-10-06 12:25:00,38.44,38.45,38.4,38.42,6900.0,28.1834,28.1908,28.1541,28.1688,6900.0
2010-10-06 12:30:00,38.42,38.44,38.38,38.44,8300.0,28.1688,28.1834,28.1395,28.1834,8300.0
2010-10-06 12:35:00,38.43,38.44,38.4,38.42,3500.0,28.1761,28.1834,28.1541,28.1688,3500.0
2010-10-06 12:40:00,38.44,38.5,38.43,38.48,8700.0,28.1834,28.2274,28.1761,28.2128,8700.0
2010-10-06 12:45:00,38.46,38.46,38.38,38.4,7000.0,28.1981,28.1981,28.1395,28.1541,7000.0
2010-10-06 12:50:00,38.39,38.43,38.37,38.39,19500.0,28.1468,28.1761,28.1321,28.1468,19500.0
2010-10-06 12:55:00,38.39,38.41,38.34,38.41,11400.0,28.1468,28.1614,28.1101,28.1614,11400.0
2010-10-06 13:00:00,38.39,38.39,38.28,38.29,14200.0,28.1468,28.1468,28.0661,28.0735,14200.0
2010-10-06 13:05:00,38.28,38.28,38.17,38.17,22400.0,28.0661,28.0661,27.9855,27.9855,22400.0
2010-10-06 13:10:00,38.18,38.22,38.17,38.18,9700.0,27.9928,28.0221,27.9855,27.9928,9700.0
2010-10-06 13:15:00,38.19,38.29,38.14,38.16,18200.0,28.0001,28.0735,27.9635,27.9782,18200.0
2010-10-06 13:20:00,38.16,38.22,38.14,38.22,9200.0,27.9782,28.0221,27.9635,28.0221,9200.0
2010-10-06 13:25:00,38.22,38.28,38.22,38.26,5200.0,28.0221,28.0661,28.0221,28.0515,5200.0
2010-10-06 13:30:00,38.27,38.27,38.22,38.26,13100.0,28.0588,28.0588,28.0221,28.0515,13100.0
2010-10-06 13:35:00,38.26,38.42,38.26,38.41,40000.0,28.0515,28.1688,28.0515,28.1614,40000.0
2010-10-06 13:40:00,38.41,38.42,38.36,38.37,15000.0,28.1614,28.1688,28.1248,28.1321,15000.0
2010-10-06 13:45:00,38.36,38.37,38.29,38.3,11400.0,28.1248,28.1321,28.0735,28.0808,11400.0
2010-10-06 13:50:00,38.3,38.3,38.25,38.29,13600.0,28.0808,28.0808,28.0441,28.0735,13600.0
2010-10-06 13:55:00,38.29,38.34,38.25,38.31,46200.0,28.0735,28.1101,28.0441,28.0881,46200.0
2010-10-06 14:00:00,38.32,38.37,38.31,38.33,18700.0,28.0955,28.1321,28.0881,28.1028,18700.0
2010-10-06 14:05:00,38.33,38.4,38.32,38.38,12400.0,28.1028,28.1541,28.0955,28.1395,12400.0
2010-10-06 14:10:00,38.37,38.38,38.32,38.33,15400.0,28.1321,28.1395,28.0955,28.1028,15400.0
2010-10-06 14:15:00,38.35,38.36,38.28,38.36,18300.0,28.1175,28.1248,28.0661,28.1248,18300.0
2010-10-06 14:20:00,38.36,38.41,38.33,38.39,27900.0,28.1248,28.1614,28.1028,28.1468,27900.0
2010-10-06 14:25:00,38.37,38.41,38.36,38.4,14300.0,28.1321,28.1614,28.1248,28.1541,14300.0
2010-10-06 14:30:00,38.41,38.47,38.4,38.47,22900.0,28.1614,28.2054,28.1541,28.2054,22900.0
2010-10-06 14:35:00,38.47,38.55,38.46,38.48,29600.0,28.2054,28.2641,28.1981,28.2128,29600.0
2010-10-06 14:40:00,38.48,38.53,38.45,38.52,19300.0,28.2128,28.2494,28.1908,28.2421,19300.0
2010-10-06 14:45:00,38.54,38.61,38.51,38.61,19100.0,28.2568,28.3081,28.2348,28.3081,19100.0
2010-10-06 14:50:00,38.61,38.65,38.56,38.62,16100.0,28.3081,28.3374,28.2714,28.3154,16100.0
2010-10-06 14:55:00,38.62,38.65,38.52,38.53,33000.0,28.3154,28.3374,28.2421,28.2494,33000.0
2010-10-06 15:00:00,38.54,38.59,38.48,38.48,20800.0,28.2568,28.2934,28.2128,28.2128,20800.0
2010-10-06 15:05:00,38.47,38.48,38.42,38.42,28600.0,28.2054,28.2128,28.1688,28.1688,28600.0
2010-10-06 15:10:00,38.42,38.45,38.37,38.45,21500.0,28.1688,28.1908,28.1321,28.1908,21500.0
2010-10-06 15:15:00,38.46,38.5,38.44,38.47,20300.0,28.1981,28.2274,28.1834,28.2054,20300.0
2010-10-06 15:20:00,38.47,38.48,38.4,38.4,40200.0,28.2054,28.2128,28.1541,28.1541,40200.0
2010-10-06 15:25:00,38.41,38.44,38.41,38.44,26600.0,28.1614,28.1834,28.1614,28.1834,26600.0
2010-10-06 15:30:00,38.43,38.44,38.36,38.36,43900.0,28.1761,28.1834,28.1248,28.1248,43900.0
2010-10-06 15:35:00,38.37,38.42,38.34,38.42,61000.0,28.1321,28.1688,28.1101,28.1688,61000.0
2010-10-06 15:40:00,38.43,38.46,38.4,38.46,79200.0,28.1761,28.1981,28.1541,28.1981,79200.0
2010-10-06 15:45:00,38.46,38.56,38.43,38.56,97800.0,28.1981,28.2714,28.1761,28.2714,97800.0
2010-10-06 15:50:00,38.56,38.61,38.56,38.57,120800.0,28.2714,28.3081,28.2714,28.2788,120800.0
2010-10-06 15:55:00,38.57,38.61,38.55,38.57,156600.0,28.2788,28.3081,28.2641,28.2788,156600.0
2010-10-07 09:30:00,42.08,42.23,41.8,41.82,640200.0,30.8522,30.9622,30.6469,30.6616,640200.0
2010-10-07 09:35:00,41.87,42.55,41.85,41.89,656500.0,30.6982,31.1968,30.6836,30.7129,656500.0
2010-10-07 09:40:00,41.87,42.46,41.73,42.0,386400.0,30.6982,31.1308,30.5956,30.7936,386400.0
2010-10-07 09:45:00,41.98,42.4,41.86,42.4,191900.0,30.7789,31.0868,30.6909,31.0868,191900.0
2010-10-07 09:50:00,42.39,42.4,41.96,41.98,288400.0,31.0795,31.0868,30.7642,30.7789,288400.0
2010-10-07 09:55:00,42.0,42.02,41.6,41.63,349200.0,30.7936,30.8082,30.5003,30.5223,349200.0
2010-10-07 10:00:00,41.61,42.13,41.6,42.04,287700.0,30.5076,30.8889,30.5003,30.8229,287700.0
2010-10-07 10:05:00,42.02,42.3,41.97,42.27,278600.0,30.8082,31.0135,30.7716,30.9915,278600.0
2010-10-07 10:10:00,42.28,42.49,42.19,42.27,211300.0,30.9989,31.1528,30.9329,30.9915,211300.0
2010-10-07 10:15:00,42.28,42.72,42.25,42.52,362700.0,30.9989,31.3215,30.9769,31.1748,362700.0
2010-10-07 10:20:00,42.5,42.64,42.44,42.6,172200.0,31.1602,31.2628,31.1162,31.2335,172200.0
2010-10-07 10:25:00,42.61,42.62,42.36,42.4,144900.0,31.2408,31.2481,31.0575,31.0868,144900.0
2010-10-07 10:30:00,42.41,42.77,42.4,42.5,231600.0,31.0942,31.3581,31.0868,31.1602,231600.0
2010-10-07 10:35:00,42.5,42.73,42.5,42.54,115100.0,31.1602,31.3288,31.1602,31.1895,115100.0
2010-10-07 10:40:00,42.54,42.55,42.33,42.33,148400.0,31.1895,31.1968,31.0355,31.0355,148400.0
2010-10-07 10:45:00,42.34,42.47,42.32,42.39,81100.0,31.0428,31.1382,31.0282,31.0795,81100.0
2010-10-07 10:50:00,42.39,42.52,42.33,42.44,38900.0,31.0795,31.1748,31.0355,31.1162,38900.0
2010-10-07 10:55:00,42.44,42.55,42.41,42.47,88800.0,31.1162,31.1968,31.0942,31.1382,88800.0
2010-10-07 11:00:00,42.46,42.52,42.43,42.45,50100.0,31.1308,31.1748,31.1088,31.1235,50100.0
2010-10-07 11:05:00,42.45,42.58,42.44,42.53,60600.0,31.1235,31.2188,31.1162,31.1821,60600.0
2010-10-07 11:10:00,42.52,42.59,42.43,42.57,68100.0,31.1748,31.2261,31.1088,31.2115,68100.0
2010-10-07 11:15:00,42.57,42.65,42.37,42.38,124800.0,31.2115,31.2701,31.0648,31.0722,124800.0
2010-10-07 11:20:00,42.38,42.5,42.38,42.45,37800.0,31.0722,31.1602,31.0722,31.1235,37800.0
2010-10-07 11:25:00,42.45,42.54,42.42,42.45,71500.0,31.1235,31.1895,31.1015,31.1235,71500.0
2010-10-07 11:30:00,42.45,42.5,42.43,42.44,55300.0,31.1235,31.1602,31.1088,31.1162,55300.0
2010-10-07 11:35:00,42.44,42.45,42.33,42.34,70600.0,31.1162,31.1235,31.0355,31.0428,70600.0
2010-10-07 11:40:00,42.35,42.42,42.34,42.41,42500.0,31.0502,31.1015,31.0428,31.0942,42500.0
2010-10-07 11:45:00,42.4,42.46,42.21,42.22,100800.0,31.0868,31.1308,30.9475,30.9549,100800.0
2010-10-07 11:50:00,42.22,42.26,42.11,42.26,113300.0,30.9549,30.9842,30.8742,30.9842,113300.0
2010-10-07 11:55:00,42.27,42.29,42.22,42.27,40400.0,30.9915,31.0062,30.9549,30.9915,40400.0
2010-10-07 12:00:00,42.27,42.4,42.24,42.39,64100.0,30.9915,31.0868,30.9695,31.0795,64100.0
2010-10-07 12:05:00,42.38,42.43,42.32,42.4,30500.0,31.0722,31.1088,31.0282,31.0868,30500.0
2010-10-07 12:10:00,42.41,42.54,42.4,42.54,47000.0,31.0942,31.1895,31.0868,31.1895,47000.0
2010-10-07 12:15:00,42.54,42.57,42.47,42.47,65400.0,31.1895,31.2115,31.1382,31.1382,65400.0
2010-10-07 12:20:00,42.46,42.51,42.36,42.39,37600.0,31.1308,31.1675,31.0575,31.0795,37600.0
2010-10-07 12:25:00,42.4,42.43,42.25,42.25,29800.0,31.0868,31.1088,30.9769,30.9769,29800.0
2010-10-07 12:30:00,42.24,42.36,42.18,42.31,81100.0,30.9695,31.0575,30.9255,31.0208,81100.0
2010-10-07 12:35:00,42.33,42.46,42.28,42.46,63100.0,31.0355,31.1308,30.9989,31.1308,63100.0
2010-10-07 12:40:00,42.45,42.48,42.37,42.38,34600.0,31.1235,31.1455,31.0648,31.0722,34600.0
2010-10-07 12:45:00,42.38,42.41,42.24,42.26,51100.0,31.0722,31.0942,30.9695,30.9842,51100.0
2010-10-07 12:50:00,42.26,42.28,42.22,42.23,46100.0,30.9842,30.9989,30.9549,30.9622,46100.0
2010-10-07 12:55:00,42.24,42.32,42.2,42.31,54600.0,30.9695,31.0282,30.9402,31.0208,54600.0
2010-10-07 13:00:00,42.31,42.34,42.23,42.24,40800.0,31.0208,31.0428,30.9622,30.9695,40800.0
2010-10-07 13:05:00,42.24,42.44,42.24,42.44,47600.0,30.9695,31.1162,30.9695,31.1162,47600.0
2010-10-07 13:10:00,42.44,42.44,42.31,42.33,21900.0,31.1162,31.1162,31.0208,31.0355,21900.0
2010-10-07 13:15:00,42.34,42.39,42.26,42.32,50800.0,31.0428,31.0795,30.9842,31.0282,50800.0
2010-10-07 13:20:00,42.31,42.36,42.31,42.33,22100.0,31.0208,31.0575,31.0208,31.0355,22100.0
2010-10-07 13:25:00,42.33,42.35,42.26,42.26,30300.0,31.0355,31.0502,30.9842,30.9842,30300.0
2010-10-07 13:30:00,42.26,42.37,42.25,42.36,30600.0,30.9842,31.0648,30.9769,31.0575,30600.0
2010-10-07 13:35:00,42.36,42.36,42.24,42.3,26300.0,31.0575,31.0575,30.9695,31.0135,26300.0
2010-10-07 13:40:00,42.3,42.35,42.3,42.34,19800.0,31.0135,31.0502,31.0135,31.0428,19800.0
2010-10-07 13:45:00,42.35,42.47,42.33,42.47,50400.0,31.0502,31.1382,31.0355,31.1382,50400.0
2010-10-07 13:50:00,42.47,42.5,42.4,42.41,43700.0,31.1382,31.1602,31.0868,31.0942,43700.0
2010-10-07 13:55:00,42.41,42.54,42.41,42.43,60400.0,31.0942,31.1895,31.0942,31.1088,60400.0
2010-10-07 14:00:00,42.43,42.5,42.35,42.48,47300.0,31.1088,31.1602,31.0502,31.1455,47300.0
2010-10-07 14:05:00,42.5,42.55,42.39,42.47,76800.0,31.1602,31.1968,31.0795,31.1382,76800.0
2010-10-07 14:10:00,42.48,42.51,42.46,42.5,35900.0,31.1455,31.1675,31.1308,31.1602,35900.0
2010-10-07 14:15:00,42.51,42.55,42.34,42.43,45800.0,31.1675,31.1968,31.0428,31.1088,45800.0
2010-10-07 14:20:00,42.43,42.5,42.41,42.48,39800.0,31.1088,31.1602,31.0942,31.1455,39800.0
2010-10-07 14:25:00,42.48,42.5,42.45,42.45,22200.0,31.1455,31.1602,31.1235,31.1235,22200.0
2010-10-07 14:30:00,42.45,42.5,42.45,42.47,38800.0,31.1235,31.1602,31.1235,31.1382,38800.0
2010-10-07 14:35:00,42.47,42.49,42.42,42.42,21700.0,31.1382,31.1528,31.1015,31.1015,21700.0
2010-10-07 14:40:00,42.42,42.46,42.4,42.44,42400.0,31.1015,31.1308,31.0868,31.1162,42400.0
2010-10-07 14:45:00,42.45,42.45,42.3,42.37,42400.0,31.1235,31.1235,31.0135,31.0648,42400.0
2010-10-07 14:50:00,42.35,42.43,42.32,42.4,39600.0,31.0502,31.1088,31.0282,31.0868,39600.0
2010-10-07 14:55:00,42.4,42.49,42.39,42.47,40700.0,31.0868,31.1528,31.0795,31.1382,40700.0
2010-10-07 15:00:00,42.46,42.49,42.43,42.46,63500.0,31.1308,31.1528,31.1088,31.1308,63500.0
2010-10-07 15:05:00,42.47,42.5,42.46,42.49,52500.0,31.1382,31.1602,31.1308,31.1528,52500.0
2010-10-07 15:10:00,42.49,42.5,42.45,42.47,66200.0,31.1528,31.1602,31.1235,31.1382,66200.0
2010-10-07 15:15:00,42.48,42.52,42.46,42.46,69000.0,31.1455,31.1748,31.1308,31.1308,69000.0
2010-10-07 15:20:00,42.46,42.5,42.45,42.49,53700.0,31.1308,31.1602,31.1235,31.1528,53700.0
2010-10-07 15:25:00,42.49,42.49,42.41,42.41,59300.0,31.1528,31.1528,31.0942,31.0942,59300.0
2010-10-07 15:30:00,42.4,42.4,42.3,42.32,97200.0,31.0868,31.0868,31.0135,31.0282,97200.0
2010-10-07 15:35:00,42.31,42.45,42.31,42.42,108300.0,31.0208,31.1235,31.0208,31.1015,108300.0
2010-10-07 15:40:00,42.42,42.43,42.29,42.3,122900.0,31.1015,31.1088,31.0062,31.0135,122900.0
2010-10-07 15:45:00,42.29,42.3,42.13,42.13,226500.0,31.0062,31.0135,30.8889,30.8889,226500.0
2010-10-07 15:50:00,42.12,42.13,41.93,41.99,327500.0,30.8815,30.8889,30.7422,30.7862,327500.0
2010-10-07 15:55:00,41.98,42.05,41.89,42.05,437700.0,30.7789,30.8302,30.7129,30.8302,437700.0
2010-10-08 09:30:00,42.03,42.19,41.8,41.84,65100.0,30.8156,30.9329,30.6469,30.6763,65100.0
2010-10-08 09:35:00,41.83,41.85,41.51,41.78,79500.0,30.6689,30.6836,30.4343,30.6323,79500.0
2010-10-08 09:40:00,41.81,42.17,41.77,42.11,61000.0,30.6543,30.9182,30.6249,30.8742,61000.0
2010-10-08 09:45:00,42.11,42.25,42.03,42.16,82800.0,30.8742,30.9769,30.8156,30.9109,82800.0
2010-10-08 09:50:00,42.17,42.44,42.15,42.36,48000.0,30.9182,31.1162,30.9035,31.0575,48000.0
2010-10-08 09:55:00,42.35,42.5,42.34,42.5,56400.0,31.0502,31.1602,31.0428,31.1602,56400.0
2010-10-08 10:00:00,42.48,42.49,42.4,42.41,96400.0,31.1455,31.1528,31.0868,31.0942,96400.0
2010-10-08 10:05:00,42.4,42.42,42.29,42.32,115100.0,31.0868,31.1015,31.0062,31.0282,115100.0
2010-10-08 10:10:00,42.31,42.46,42.3,42.36,56400.0,31.0208,31.1308,31.0135,31.0575,56400.0
2010-10-08 10:15:00,42.37,42.41,42.24,42.26,44500.0,31.0648,31.0942,30.9695,30.9842,44500.0
2010-10-08 10:20:00,42.26,42.27,42.18,42.21,34600.0,30.9842,30.9915,30.9255,30.9475,34600.0
2010-10-08 10:25:00,42.22,42.25,42.08,42.14,20400.0,30.9549,30.9769,30.8522,30.8962,20400.0
2010-10-08 10:30:00,42.13,42.14,42.07,42.13,33400.0,30.8889,30.8962,30.8449,30.8889,33400.0
2010-10-08 10:35:00,42.14,42.26,42.12,42.25,25200.0,30.8962,30.9842,30.8815,30.9769,25200.0
2010-10-08 10:40:00,42.25,42.4,42.24,42.39,33900.0,30.9769,31.0868,30.9695,31.0795,33900.0
2010-10-08 10:45:00,42.39,42.44,42.31,42.32,29700.0,31.0795,31.1162,31.0208,31.0282,29700.0
2010-10-08 10:50:00,42.35,42.46,42.32,42.46,22400.0,31.0502,31.1308,31.0282,31.1308,22400.0
2010-10-08 10:55:00,42.47,42.51,42.43,42.48,53600.0,31.1382,31.1675,31.1088,31.1455,53600.0
2010-10-08 11:00:00,42.47,42.52,42.44,42.52,62000.0,31.1382,31.1748,31.1162,31.1748,62000.0
2010-10-08 11:05:00,42.51,42.54,42.47,42.48,28000.0,31.1675,31.1895,31.1382,31.1455,28000.0
2010-10-08 11:10:00,42.47,42.5,42.4,42.47,40200.0,31.1382,31.1602,31.0868,31.1382,40200.0
2010-10-08 11:15:00,42.47,42.65,42.47,42.55,49700.0,31.1382,31.2701,31.1382,31.1968,49700.0
2010-10-08 11:20:00,42.55,42.65,42.51,42.65,21000.0,31.1968,31.2701,31.1675,31.2701,21000.0
2010-10-08 11:25:00,42.65,42.68,42.52,42.61,19900.0,31.2701,31.2921,31.1748,31.2408,19900.0
2010-10-08 11:30:00,42.61,42.74,42.61,42.68,55000.0,31.2408,31.3361,31.2408,31.2921,55000.0
2010-10-08 11:35:00,42.68,42.78,42.66,42.73,46200.0,31.2921,31.3654,31.2775,31.3288,46200.0
2010-10-08 11:40:00,42.73,42.88,42.72,42.86,35900.0,31.3288,31.4388,31.3215,31.4241,35900.0
2010-10-08 11:45:00,42.84,42.87,42.8,42.82,23200.0,31.4094,31.4314,31.3801,31.3948,23200.0
2010-10-08 11:50:00,42.83,42.88,42.75,42.75,19700.0,31.4021,31.4388,31.3434,31.3434,19700.0
2010-10-08 11:55:00,42.76,42.79,42.71,42.74,20500.0,31.3508,31.3728,31.3141,31.3361,20500.0
2010-10-08 12:00:00,42.74,42.75,42.66,42.68,24500.0,31.3361,31.3434,31.2775,31.2921,24500.0
2010-10-08 12:05:00,42.68,42.71,42.67,42.7,44500.0,31.2921,31.3141,31.2848,31.3068,44500.0
2010-10-08 12:10:00,42.69,42.82,42.68,42.76,62700.0,31.2995,31.3948,31.2921,31.3508,62700.0
2010-10-08 12:15:00,42.77,42.9,42.75,42.82,47100.0,31.3581,31.4534,31.3434,31.3948,47100.0
2010-10-08 12:20:00,42.83,42.83,42.76,42.76,15400.0,31.4021,31.4021,31.3508,31.3508,15400.0
2010-10-08 12:25:00,42.77,42.81,42.76,42.79,6600.0,31.3581,31.3874,31.3508,31.3728,6600.0
2010-10-08 12:30:00,42.79,42.95,42.79,42.95,15500.0,31.3728,31.4901,31.3728,31.4901,15500.0
2010-10-08 12:35:00,42.95,43.0,42.92,42.99,15300.0,31.4901,31.5267,31.4681,31.5194,15300.0
2010-10-08 12:40:00,42.99,43.07,42.97,43.07,35100.0,31.5194,31.5781,31.5047,31.5781,35100.0
2010-10-08 12:45:00,43.06,43.07,42.93,42.93,32800.0,31.5707,31.5781,31.4754,31.4754,32800.0
2010-10-08 12:50:00,42.92,42.93,42.87,42.89,13500.0,31.4681,31.4754,31.4314,31.4461,13500.0
2010-10-08 12:55:00,42.9,42.92,42.83,42.85,16600.0,31.4534,31.4681,31.4021,31.4168,16600.0
2010-10-08 13:00:00,42.85,42.86,42.82,42.82,14000.0,31.4168,31.4241,31.3948,31.3948,14000.0
2010-10-08 13:05:00,42.82,42.83,42.77,42.78,21000.0,31.3948,31.4021,31.3581,31.3654,21000.0
2010-10-08 13:10:00,42.78,42.91,42.74,42.9,32000.0,31.3654,31.4608,31.3361,31.4534,32000.0
2010-10-08 13:15:00,42.9,42.99,42.9,42.98,23600.0,31.4534,31.5194,31.4534,31.5121,23600.0
2010-10-08 13:20:00,42.99,43.01,42.92,43.0,42900.0,31.5194,31.5341,31.4681,31.5267,42900.0
2010-10-08 13:25:00,43.0,43.07,43.0,43.0,22200.0,31.5267,31.5781,31.5267,31.5267,22200.0
2010-10-08 13:30:00,43.0,43.0,42.9,42.93,13800.0,31.5267,31.5267,31.4534,31.4754,13800.0
2010-10-08 13:35:00,42.94,42.99,42.94,42.96,9800.0,31.4828,31.5194,31.4828,31.4974,9800.0
2010-10-08 13:40:00,42.95,42.96,42.92,42.94,15200.0,31.4901,31.4974,31.4681,31.4828,15200.0
2010-10-08 13:45:00,42.93,42.96,42.89,42.93,40800.0,31.4754,31.4974,31.4461,31.4754,40800.0
2010-10-08 13:50:00,42.92,42.93,42.86,42.89,17100.0,31.4681,31.4754,31.4241,31.4461,17100.0
2010-10-08 13:55:00,42.89,42.89,42.76,42.82,13700.0,31.4461,31.4461,31.3508,31.3948,13700.0
2010-10-08 14:00:00,42.8,42.82,42.73,42.76,21800.0,31.3801,31.3948,31.3288,31.3508,21800.0
2010-10-08 14:05:00,42.75,42.81,42.75,42.78,26300.0,31.3434,31.3874,31.3434,31.3654,26300.0
2010-10-08 14:10:00,42.79,42.84,42.75,42.83,21600.0,31.3728,31.4094,31.3434,31.4021,21600.0
2010-10-08 14:15:00,42.83,42.87,42.83,42.84,17800.0,31.4021,31.4314,31.4021,31.4094,17800.0
2010-10-08 14:20:00,42.84,42.85,42.77,42.77,12700.0,31.4094,31.4168,31.3581,31.3581,12700.0
2010-10-08 14:25:00,42.78,42.8,42.72,42.77,19000.0,31.3654,31.3801,31.3215,31.3581,19000.0
2010-10-08 14:30:00,42.77,42.85,42.76,42.85,46300.0,31.3581,31.4168,31.3508,31.4168,46300.0
2010-10-08 14:35:00,42.84,42.91,42.84,42.85,21400.0,31.4094,31.4608,31.4094,31.4168,21400.0
2010-10-08 14:40:00,42.86,42.96,42.85,42.95,20600.0,31.4241,31.4974,31.4168,31.4901,20600.0
2010-10-08 14:45:00,42.95,42.97,42.93,42.95,20700.0,31.4901,31.5047,31.4754,31.4901,20700.0
2010-10-08 14:50:00,42.96,42.97,42.94,42.96,23900.0,31.4974,31.5047,31.4828,31.4974,23900.0
2010-10-08 14:55:00,42.94,42.96,42.9,42.9,17000.0,31.4828,31.4974,31.4534,31.4534,17000.0
2010-10-08 15:00:00,42.89,42.92,42.86,42.91,21400.0,31.4461,31.4681,31.4241,31.4608,21400.0
2010-10-08 15:05:00,42.91,43.0,42.9,43.0,32800.0,31.4608,31.5267,31.4534,31.5267,32800.0
2010-10-08 15:10:00,43.0,43.1,42.98,43.07,41700.0,31.5267,31.6001,31.5121,31.5781,41700.0
2010-10-08 15:15:00,43.06,43.09,43.02,43.02,23200.0,31.5707,31.5927,31.5414,31.5414,23200.0
2010-10-08 15:20:00,43.02,43.03,42.93,42.94,29300.0,31.5414,31.5487,31.4754,31.4828,29300.0
2010-10-08 15:25:00,42.94,42.94,42.88,42.89,35700.0,31.4828,31.4828,31.4388,31.4461,35700.0
2010-10-08 15:30:00,42.89,43.01,42.88,43.01,47400.0,31.4461,31.5341,31.4388,31.5341,47400.0
2010-10-08 15:35:00,43.01,43.09,43.01,43.03,73900.0,31.5341,31.5927,31.5341,31.5487,73900.0
2010-10-08 15:40:00,43.03,43.09,43.0,43.03,60300.0,31.5487,31.5927,31.5267,31.5487,60300.0
2010-10-08 15:45:00,43.02,43.02,42.99,43.0,72800.0,31.5414,31.5414,31.5194,31.5267,72800.0
2010-10-08 15:50:00,43.01,43.03,43.0,43.0,76400.0,31.5341,31.5487,31.5267,31.5267,76400.0
2010-10-08 15:55:00,43.0,43.01,42.86,42.88,157700.0,31.5267,31.5341,31.4241,31.4388,157700.0
2010-10-11 09:30:00,43.49,43.7,43.26,43.26,103900.0,31.886,32.04,31.7174,31.7174,103900.0
2010-10-11 09:35:00,43.28,43.6,43.27,43.58,109000.0,31.732,31.9667,31.7247,31.952,109000.0
2010-10-11 09:40:00,43.59,43.65,43.44,43.48,53300.0,31.9593,32.0033,31.8493,31.8787,53300.0
2010-10-11 09:45:00,43.48,43.59,43.34,43.59,82900.0,31.8787,31.9593,31.776,31.9593,82900.0
2010-10-11 09:50:00,43.53,43.74,43.53,43.63,67600.0,31.9153,32.0693,31.9153,31.9886,67600.0
2010-10-11 09:55:00,43.62,43.69,43.57,43.62,43900.0,31.9813,32.0326,31.9447,31.9813,43900.0
2010-10-11 10:00:00,43.65,43.99,43.63,43.98,119300.0,32.0033,32.2526,31.9886,32.2453,119300.0
2010-10-11 10:05:00,43.98,44.05,43.95,43.98,72400.0,32.2453,32.2966,32.2233,32.2453,72400.0
2010-10-11 10:10:00,43.99,43.99,43.88,43.91,106300.0,32.2526,32.2526,32.1719,32.1939,106300.0
2010-10-11 10:15:00,43.92,44.31,43.92,44.22,104000.0,32.2013,32.4872,32.2013,32.4212,104000.0
2010-10-11 10:20:00,44.23,44.64,44.23,44.63,188400.0,32.4286,32.7292,32.4286,32.7218,188400.0
2010-10-11 10:25:00,44.63,44.69,44.23,44.4,135900.0,32.7218,32.7658,32.4286,32.5532,135900.0
2010-10-11 10:30:00,44.4,44.4,44.25,44.3,87300.0,32.5532,32.5532,32.4432,32.4799,87300.0
2010-10-11 10:35:00,44.31,44.32,44.12,44.18,51000.0,32.4872,32.4945,32.3479,32.3919,51000.0
2010-10-11 10:40:00,44.16,44.3,44.16,44.27,31400.0,32.3772,32.4799,32.3772,32.4579,31400.0
2010-10-11 10:45:00,44.26,44.27,44.0,44.05,81000.0,32.4506,32.4579,32.2599,32.2966,81000.0
2010-10-11 10:50:00,44.05,44.05,43.94,44.0,27900.0,32.2966,32.2966,32.2159,32.2599,27900.0
2010-10-11 10:55:00,44.01,44.11,44.0,44.0,33300.0,32.2673,32.3406,32.2599,32.2599,33300.0
2010-10-11 11:00:00,44.01,44.16,44.01,44.07,19600.0,32.2673,32.3772,32.2673,32.3112,19600.0
2010-10-11 11:05:00,44.07,44.07,43.96,44.01,37200.0,32.3112,32.3112,32.2306,32.2673,37200.0
2010-10-11 11:10:00,44.03,44.13,44.0,44.06,28800.0,32.2819,32.3552,32.2599,32.3039,28800.0
2010-10-11 11:15:00,44.05,44.05,43.96,43.96,28700.0,32.2966,32.2966,32.2306,32.2306,28700.0
2010-10-11 11:20:00,43.96,44.07,43.94,44.0,21500.0,32.2306,32.3112,32.2159,32.2599,21500.0
2010-10-11 11:25:00,43.99,44.08,43.99,44.08,10100.0,32.2526,32.3186,32.2526,32.3186,10100.0
2010-10-11 11:30:00,44.08,44.17,44.05,44.15,30600.0,32.3186,32.3846,32.2966,32.3699,30600.0
2010-10-11 11:35:00,44.15,44.32,44.13,44.31,30700.0,32.3699,32.4945,32.3552,32.4872,30700.0
2010-10-11 11:40:00,44.31,44.31,44.14,44.15,24200.0,32.4872,32.4872,32.3626,32.3699,24200.0
2010-10-11 11:45:00,44.15,44.28,44.1,44.28,28000.0,32.3699,32.4652,32.3332,32.4652,28000.0
2010-10-11 11:50:00,44.28,44.43,44.25,44.42,26400.0,32.4652,32.5752,32.4432,32.5679,26400.0
2010-10-11 11:55:00,44.42,44.44,44.36,44.42,21100.0,32.5679,32.5825,32.5239,32.5679,21100.0
2010-10-11 12:00:00,44.41,44.43,44.25,44.31,26500.0,32.5605,32.5752,32.4432,32.4872,26500.0
2010-10-11 12:05:00,44.32,44.39,44.3,44.37,7800.0,32.4945,32.5459,32.4799,32.5312,7800.0
2010-10-11 12:10:00,44.38,44.4,44.34,44.36,15900.0,32.5385,32.5532,32.5092,32.5239,15900.0
2010-10-11 12:15:00,44.36,44.39,44.31,44.37,19900.0,32.5239,32.5459,32.4872,32.5312,19900.0
2010-10-11 12:20:00,44.38,44.41,44.36,44.41,16300.0,32.5385,32.5605,32.5239,32.5605,16300.0
2010-10-11 12:25:00,44.42,44.45,44.38,44.38,23900.0,32.5679,32.5899,32.5385,32.5385,23900.0
2010-10-11 12:30:00,44.38,44.45,44.36,44.45,18800.0,32.5385,32.5899,32.5239,32.5899,18800.0
2010-10-11 12:35:00,44.45,44.52,44.41,44.52,29800.0,32.5899,32.6412,32.5605,32.6412,29800.0
2010-10-11 12:40:00,44.52,44.74,44.5,44.74,219200.0,32.6412,32.8025,32.6265,32.8025,219200.0
2010-10-11 12:45:00,44.74,44.74,44.58,44.58,47400.0,32.8025,32.8025,32.6852,32.6852,47400.0
2010-10-11 12:50:00,44.58,44.6,44.54,44.58,18600.0,32.6852,32.6998,32.6558,32.6852,18600.0
2010-10-11 12:55:00,44.58,44.59,44.56,44.57,11900.0,32.6852,32.6925,32.6705,32.6778,11900.0
2010-10-11 13:00:00,44.56,44.56,44.44,44.47,28700.0,32.6705,32.6705,32.5825,32.6045,28700.0
2010-10-11 13:05:00,44.47,44.5,44.42,44.42,19400.0,32.6045,32.6265,32.5679,32.5679,19400.0
2010-10-11 13:10:00,44.42,44.47,44.42,44.46,23000.0,32.5679,32.6045,32.5679,32.5972,23000.0
2010-10-11 13:15:00,44.46,44.5,44.44,44.47,26600.0,32.5972,32.6265,32.5825,32.6045,26600.0
2010-10-11 13:20:00,44.47,44.5,44.44,44.5,16500.0,32.6045,32.6265,32.5825,32.6265,16500.0
2010-10-11 13:25:00,44.48,44.49,44.44,44.44,12600.0,32.6118,32.6192,32.5825,32.5825,12600.0
2010-10-11 13:30:00,44.44,44.49,44.44,44.45,26300.0,32.5825,32.6192,32.5825,32.5899,26300.0
2010-10-11 13:35:00,44.45,44.54,44.45,44.49,22700.0,32.5899,32.6558,32.5899,32.6192,22700.0
2010-10-11 13:40:00,44.49,44.49,44.36,44.4,24800.0,32.6192,32.6192,32.5239,32.5532,24800.0
2010-10-11 13:45:00,44.4,44.41,44.34,44.37,72000.0,32.5532,32.5605,32.5092,32.5312,72000.0
2010-10-11 13:50:00,44.37,44.39,44.32,44.36,31200.0,32.5312,32.5459,32.4945,32.5239,31200.0
2010-10-11 13:55:00,44.37,44.39,44.3,44.33,56700.0,32.5312,32.5459,32.4799,32.5019,56700.0
2010-10-11 14:00:00,44.34,44.34,44.27,44.27,20000.0,32.5092,32.5092,32.4579,32.4579,20000.0
2010-10-11 14:05:00,44.28,44.28,44.22,44.27,19400.0,32.4652,32.4652,32.4212,32.4579,19400.0
2010-10-11 14:10:00,44.28,44.28,44.17,44.18,17400.0,32.4652,32.4652,32.3846,32.3919,17400.0
2010-10-11 14:15:00,44.18,44.25,44.15,44.22,28000.0,32.3919,32.4432,32.3699,32.4212,28000.0
2010-10-11 14:20:00,44.22,44.23,44.19,44.21,17300.0,32.4212,32.4286,32.3992,32.4139,17300.0
2010-10-11 14:25:00,44.2,44.28,44.19,44.28,8700.0,32.4066,32.4652,32.3992,32.4652,8700.0
2010-10-11 14:30:00,44.28,44.3,44.21,44.23,16500.0,32.4652,32.4799,32.4139,32.4286,16500.0
2010-10-11 14:35:00,44.23,44.23,44.21,44.22,15000.0,32.4286,32.4286,32.4139,32.4212,15000.0
2010-10-11 14:40:00,44.22,44.22,44.17,44.18,38200.0,32.4212,32.4212,32.3846,32.3919,38200.0
2010-10-11 14:45:00,44.18,44.19,44.17,44.18,19300.0,32.3919,32.3992,32.3846,32.3919,19300.0
2010-10-11 14:50:00,44.17,44.21,44.14,44.21,19000.0,32.3846,32.4139,32.3626,32.4139,19000.0
2010-10-11 14:55:00,44.19,44.21,44.11,44.12,17100.0,32.3992,32.4139,32.3406,32.3479,17100.0
2010-10-11 15:00:00,44.11,44.18,44.08,44.18,21500.0,32.3406,32.3919,32.3186,32.3919,21500.0
2010-10-11 15:05:00,44.18,44.23,44.18,44.21,20000.0,32.3919,32.4286,32.3919,32.4139,20000.0
2010-10-11 15:10:00,44.21,44.22,44.13,44.13,34500.0,32.4139,32.4212,32.3552,32.3552,34500.0
2010-10-11 15:15:00,44.13,44.13,44.05,44.06,19900.0,32.3552,32.3552,32.2966,32.3039,19900.0
2010-10-11 15:20:00,44.07,44.07,44.02,44.03,36200.0,32.3112,32.3112,32.2746,32.2819,36200.0
2010-10-11 15:25:00,44.03,44.04,43.98,43.99,43100.0,32.2819,32.2893,32.2453,32.2526,43100.0
2010-10-11 15:30:00,43.98,43.99,43.86,43.86,58400.0,32.2453,32.2526,32.1573,32.1573,58400.0
2010-10-11 15:35:00,43.86,43.87,43.84,43.85,73000.0,32.1573,32.1646,32.1426,32.1499,73000.0
2010-10-11 15:40:00,43.84,43.85,43.78,43.81,72000.0,32.1426,32.1499,32.0986,32.1206,72000.0
2010-10-11 15:45:00,43.81,43.82,43.76,43.8,76600.0,32.1206,32.128,32.084,32.1133,76600.0
2010-10-11 15:50:00,43.8,43.84,43.78,43.8,101600.0,32.1133,32.1426,32.0986,32.1133,101600.0
2010-10-11 15:55:00,43.81,43.81,43.74,43.78,204500.0,32.1206,32.1206,32.0693,32.0986,204500.0
2010-10-12 09:30:00,43.49,43.59,43.29,43.54,37500.0,31.886,31.9593,31.7394,31.9227,37500.0
2010-10-12 09:35:00,43.54,43.69,43.48,43.49,27500.0,31.9227,32.0326,31.8787,31.886,27500.0
2010-10-12 09:40:00,43.48,43.5,43.36,43.48,16200.0,31.8787,31.8933,31.7907,31.8787,16200.0
2010-10-12 09:45:00,43.44,43.5,43.38,43.45,30700.0,31.8493,31.8933,31.8054,31.8567,30700.0
2010-10-12 09:50:00,43.49,43.65,43.38,43.61,85300.0,31.886,32.0033,31.8054,31.974,85300.0
2010-10-12 09:55:00,43.61,43.93,43.61,43.88,47700.0,31.974,32.2086,31.974,32.1719,47700.0
2010-10-12 10:00:00,43.88,44.0,43.86,44.0,75600.0,32.1719,32.2599,32.1573,32.2599,75600.0
2010-10-12 10:05:00,43.99,44.05,43.92,43.92,51800.0,32.2526,32.2966,32.2013,32.2013,51800.0
2010-10-12 10:10:00,43.92,44.16,43.9,44.16,24200.0,32.2013,32.3772,32.1866,32.3772,24200.0
2010-10-12 10:15:00,44.16,44.2,44.12,44.19,64000.0,32.3772,32.4066,32.3479,32.3992,64000.0
2010-10-12 10:20:00,44.18,44.4,44.18,44.26,92000.0,32.3919,32.5532,32.3919,32.4506,92000.0
2010-10-12 10:25:00,44.26,44.33,44.25,44.28,14100.0,32.4506,32.5019,32.4432,32.4652,14100.0
2010-10-12 10:30:00,44.3,44.38,44.23,44.37,36400.0,32.4799,32.5385,32.4286,32.5312,36400.0
2010-10-12 10:35:00,44.38,44.55,44.38,44.54,53700.0,32.5385,32.6632,32.5385,32.6558,53700.0
2010-10-12 10:40:00,44.54,44.66,44.5,44.63,42900.0,32.6558,32.7438,32.6265,32.7218,42900.0
2010-10-12 10:45:00,44.6,44.63,44.54,44.57,25800.0,32.6998,32.7218,32.6558,32.6778,25800.0
2010-10-12 10:50:00,44.54,44.63,44.49,44.55,25200.0,32.6558,32.7218,32.6192,32.6632,25200.0
2010-10-12 10:55:00,44.57,44.66,44.5,44.52,25700.0,32.6778,32.7438,32.6265,32.6412,25700.0
2010-10-12 11:00:00,44.52,44.6,44.52,44.58,18000.0,32.6412,32.6998,32.6412,32.6852,18000.0
2010-10-12 11:05:00,44.59,44.83,44.58,44.74,61200.0,32.6925,32.8685,32.6852,32.8025,61200.0
2010-10-12 11:10:00,44.77,44.85,44.76,44.85,32300.0,32.8245,32.8831,32.8171,32.8831,32300.0
2010-10-12 11:15:00,44.85,44.85,44.8,44.83,34400.0,32.8831,32.8831,32.8465,32.8685,34400.0
2010-10-12 11:20:00,44.83,44.83,44.74,44.81,23000.0,32.8685,32.8685,32.8025,32.8538,23000.0
2010-10-12 11:25:00,44.8,44.84,44.78,44.81,35300.0,32.8465,32.8758,32.8318,32.8538,35300.0
2010-10-12 11:30:00,44.8,44.82,44.7,44.7,42300.0,32.8465,32.8611,32.7731,32.7731,42300.0
2010-10-12 11:35:00,44.72,44.73,44.62,44.66,38100.0,32.7878,32.7951,32.7145,32.7438,38100.0
2010-10-12 11:40:00,44.66,44.77,44.65,44.67,21000.0,32.7438,32.8245,32.7365,32.7512,21000.0
2010-10-12 11:45:00,44.67,44.72,44.66,44.71,21900.0,32.7512,32.7878,32.7438,32.7805,21900.0
2010-10-12 11:50:00,44.71,44.79,44.71,44.78,27100.0,32.7805,32.8391,32.7805,32.8318,27100.0
2010-10-12 11:55:00,44.78,44.85,44.76,44.85,21200.0,32.8318,32.8831,32.8171,32.8831,21200.0
2010-10-12 12:00:00,44.85,44.94,44.8,44.8,45000.0,32.8831,32.9491,32.8465,32.8465,45000.0
2010-10-12 12:05:00,44.81,44.87,44.79,44.8,32600.0,32.8538,32.8978,32.8391,32.8465,32600.0
2010-10-12 12:10:00,44.8,44.81,44.76,44.8,24900.0,32.8465,32.8538,32.8171,32.8465,24900.0
2010-10-12 12:15:00,44.79,44.86,44.79,44.85,24200.0,32.8391,32.8905,32.8391,32.8831,24200.0
2010-10-12 12:20:00,44.84,44.9,44.73,44.74,24000.0,32.8758,32.9198,32.7951,32.8025,24000.0
2010-10-12 12:25:00,44.74,44.76,44.67,44.76,18500.0,32.8025,32.8171,32.7512,32.8171,18500.0
2010-10-12 12:30:00,44.76,44.81,44.75,44.75,17400.0,32.8171,32.8538,32.8098,32.8098,17400.0
2010-10-12 12:35:00,44.75,44.75,44.72,44.73,8500.0,32.8098,32.8098,32.7878,32.7951,8500.0
2010-10-12 12:40:00,44.74,44.77,44.71,44.77,10200.0,32.8025,32.8245,32.7805,32.8245,10200.0
2010-10-12 12:45:00,44.77,44.78,44.7,44.72,61600.0,32.8245,32.8318,32.7731,32.7878,61600.0
2010-10-12 12:50:00,44.71,44.73,44.67,44.72,17000.0,32.7805,32.7951,32.7512,32.7878,17000.0
2010-10-12 12:55:00,44.72,44.73,44.69,44.69,8700.0,32.7878,32.7951,32.7658,32.7658,8700.0
2010-10-12 13:00:00,44.69,44.82,44.68,44.81,30000.0,32.7658,32.8611,32.7585,32.8538,30000.0
2010-10-12 13:05:00,44.81,44.83,44.73,44.81,11700.0,32.8538,32.8685,32.7951,32.8538,11700.0
2010-10-12 13:10:00,44.8,44.87,44.77,44.86,8000.0,32.8465,32.8978,32.8245,32.8905,8000.0
2010-10-12 13:15:00,44.86,44.88,44.83,44.88,11300.0,32.8905,32.9051,32.8685,32.9051,11300.0
2010-10-12 13:20:00,44.87,44.9,44.87,44.89,12700.0,32.8978,32.9198,32.8978,32.9125,12700.0
2010-10-12 13:25:00,44.89,44.96,44.88,44.96,19700.0,32.9125,32.9638,32.9051,32.9638,19700.0
2010-10-12 13:30:00,44.96,45.06,44.95,45.06,56000.0,32.9638,33.0371,32.9564,33.0371,56000.0
2010-10-12 13:35:00,45.05,45.1,45.02,45.03,43500.0,33.0298,33.0664,33.0078,33.0151,43500.0
2010-10-12 13:40:00,45.03,45.03,44.94,44.94,23100.0,33.0151,33.0151,32.9491,32.9491,23100.0
2010-10-12 13:45:00,44.95,44.97,44.92,44.94,26500.0,32.9564,32.9711,32.9344,32.9491,26500.0
2010-10-12 13:50:00,44.93,44.94,44.85,44.89,25000.0,32.9418,32.9491,32.8831,32.9125,25000.0
2010-10-12 13:55:00,44.9,44.9,44.78,44.79,25200.0,32.9198,32.9198,32.8318,32.8391,25200.0
2010-10-12 14:00:00,44.8,45.05,44.72,45.0,53300.0,32.8465,33.0298,32.7878,32.9931,53300.0
2010-10-12 14:05:00,45.01,45.08,44.88,45.01,44000.0,33.0004,33.0518,32.9051,33.0004,44000.0
2010-10-12 14:10:00,45.01,45.17,44.98,45.15,50000.0,33.0004,33.1177,32.9784,33.1031,50000.0
2010-10-12 14:15:00,45.15,45.2,45.15,45.18,23900.0,33.1031,33.1397,33.1031,33.1251,23900.0
2010-10-12 14:20:00,45.17,45.17,45.0,45.02,39600.0,33.1177,33.1177,32.9931,33.0078,39600.0
2010-10-12 14:25:00,45.03,45.23,45.03,45.23,41900.0,33.0151,33.1617,33.0151,33.1617,41900.0
2010-10-12 14:30:00,45.22,45.23,44.92,45.0,45000.0,33.1544,33.1617,32.9344,32.9931,45000.0
2010-10-12 14:35:00,44.98,45.04,44.94,44.96,19500.0,32.9784,33.0224,32.9491,32.9638,19500.0
2010-10-12 14:40:00,44.97,45.13,44.97,45.11,22600.0,32.9711,33.0884,32.9711,33.0738,22600.0
2010-10-12 14:45:00,45.1,45.14,45.04,45.07,19200.0,33.0664,33.0957,33.0224,33.0444,19200.0
2010-10-12 14:50:00,45.06,45.1,45.01,45.08,35000.0,33.0371,33.0664,33.0004,33.0518,35000.0
2010-10-12 14:55:00,45.09,45.09,44.94,45.0,72200.0,33.0591,33.0591,32.9491,32.9931,72200.0
2010-10-12 15:00:00,45.0,45.0,44.91,44.93,37500.0,32.9931,32.9931,32.9271,32.9418,37500.0
2010-10-12 15:05:00,44.93,45.04,44.91,45.04,32700.0,32.9418,33.0224,32.9271,33.0224,32700.0
2010-10-12 15:10:00,45.04,45.17,45.04,45.16,32800.0,33.0224,33.1177,33.0224,33.1104,32800.0
2010-10-12 15:15:00,45.17,45.19,45.06,45.06,33300.0,33.1177,33.1324,33.0371,33.0371,33300.0
2010-10-12 15:20:00,45.06,45.15,45.03,45.09,54600.0,33.0371,33.1031,33.0151,33.0591,54600.0
2010-10-12 15:25:00,45.09,45.15,45.05,45.13,42100.0,33.0591,33.1031,33.0298,33.0884,42100.0
2010-10-12 15:30:00,45.13,45.13,45.07,45.11,56700.0,33.0884,33.0884,33.0444,33.0738,56700.0
2010-10-12 15:35:00,45.11,45.17,45.1,45.15,67300.0,33.0738,33.1177,33.0664,33.1031,67300.0
2010-10-12 15:40:00,45.14,45.2,45.11,45.19,35800.0,33.0957,33.1397,33.0738,33.1324,35800.0
2010-10-12 15:45:00,45.19,45.23,45.16,45.22,73400.0,33.1324,33.1617,33.1104,33.1544,73400.0
2010-10-12 15:50:00,45.22,45.24,45.14,45.15,76300.0,33.1544,33.1691,33.0957,33.1031,76300.0
2010-10-12 15:55:00,45.15,45.15,44.97,45.02,226200.0,33.1031,33.1031,32.9711,33.0078,226200.0
2010-10-13 09:30:00,45.38,45.44,45.25,45.25,92000.0,33.2717,33.3157,33.1764,33.1764,92000.0
2010-10-13 09:35:00,45.26,45.29,44.88,45.01,87000.0,33.1837,33.2057,32.9051,33.0004,87000.0
2010-10-13 09:40:00,45.01,45.01,44.67,44.8,83000.0,33.0004,33.0004,32.7512,32.8465,83000.0
2010-10-13 09:45:00,44.82,45.17,44.79,45.15,61400.0,32.8611,33.1177,32.8391,33.1031,61400.0
2010-10-13 09:50:00,45.15,45.44,45.15,45.41,77400.0,33.1031,33.3157,33.1031,33.2937,77400.0
2010-10-13 09:55:00,45.4,45.45,45.24,45.24,53000.0,33.2864,33.323,33.1691,33.1691,53000.0
2010-10-13 10:00:00,45.24,45.3,45.13,45.17,23700.0,33.1691,33.2131,33.0884,33.1177,23700.0
2010-10-13 10:05:00,45.19,45.19,45.0,45.06,46900.0,33.1324,33.1324,32.9931,33.0371,46900.0
2010-10-13 10:10:00,45.06,45.07,44.74,44.79,122900.0,33.0371,33.0444,32.8025,32.8391,122900.0
2010-10-13 10:15:00,44.79,44.91,44.71,44.75,55200.0,32.8391,32.9271,32.7805,32.8098,55200.0
2010-10-13 10:20:00,44.75,44.75,44.35,44.59,72600.0,32.8098,32.8098,32.5165,32.6925,72600.0
2010-10-13 10:25:00,44.58,44.71,44.58,44.62,34000.0,32.6852,32.7805,32.6852,32.7145,34000.0
2010-10-13 10:30:00,44.65,44.68,44.45,44.52,53900.0,32.7365,32.7585,32.5899,32.6412,53900.0
2010-10-13 10:35:00,44.51,44.72,44.51,44.71,34900.0,32.6338,32.7878,32.6338,32.7805,34900.0
2010-10-13 10:40:00,44.72,44.9,44.72,44.89,35300.0,32.7878,32.9198,32.7878,32.9125,35300.0
2010-10-13 10:45:00,44.86,44.86,44.69,44.69,20800.0,32.8905,32.8905,32.7658,32.7658,20800.0
2010-10-13 10:50:00,44.69,44.74,44.67,44.71,18200.0,32.7658,32.8025,32.7512,32.7805,18200.0
2010-10-13 10:55:00,44.71,44.78,44.59,44.78,15700.0,32.7805,32.8318,32.6925,32.8318,15700.0
2010-10-13 11:00:00,44.79,44.89,44.78,44.89,23800.0,32.8391,32.9125,32.8318,32.9125,23800.0
2010-10-13 11:05:00,44.91,45.05,44.91,44.93,34600.0,32.9271,33.0298,32.9271,32.9418,34600.0
2010-10-13 11:10:00,44.92,45.0,44.89,44.99,11400.0,32.9344,32.9931,32.9125,32.9858,11400.0
2010-10-13 11:15:00,44.99,44.99,44.87,44.88,9600.0,32.9858,32.9858,32.8978,32.9051,9600.0
2010-10-13 11:20:00,44.89,44.92,44.79,44.79,17800.0,32.9125,32.9344,32.8391,32.8391,17800.0
2010-10-13 11:25:00,44.78,44.78,44.6,44.74,36400.0,32.8318,32.8318,32.6998,32.8025,36400.0
2010-10-13 11:30:00,44.75,44.82,44.75,44.81,17300.0,32.8098,32.8611,32.8098,32.8538,17300.0
2010-10-13 11:35:00,44.78,44.86,44.77,44.79,11700.0,32.8318,32.8905,32.8245,32.8391,11700.0
2010-10-13 11:40:00,44.79,44.8,44.62,44.64,23500.0,32.8391,32.8465,32.7145,32.7292,23500.0
2010-10-13 11:45:00,44.63,44.68,44.6,44.68,14800.0,32.7218,32.7585,32.6998,32.7585,14800.0
2010-10-13 11:50:00,44.69,44.77,44.67,44.7,10400.0,32.7658,32.8245,32.7512,32.7731,10400.0
2010-10-13 11:55:00,44.67,44.79,44.66,44.78,7900.0,32.7512,32.8391,32.7438,32.8318,7900.0
2010-10-13 12:00:00,44.78,44.87,44.77,44.84,15400.0,32.8318,32.8978,32.8245,32.8758,15400.0
2010-10-13 12:05:00,44.84,44.88,44.84,44.84,11300.0,32.8758,32.9051,32.8758,32.8758,11300.0
2010-10-13 12:10:00,44.83,44.85,44.82,44.82,6900.0,32.8685,32.8831,32.8611,32.8611,6900.0
2010-10-13 12:15:00,44.82,44.86,44.78,44.86,8900.0,32.8611,32.8905,32.8318,32.8905,8900.0
2010-10-13 12:20:00,44.87,44.99,44.87,44.97,12300.0,32.8978,32.9858,32.8978,32.9711,12300.0
2010-10-13 12:25:00,44.97,45.27,44.95,45.27,62100.0,32.9711,33.1911,32.9564,33.1911,62100.0
2010-10-13 12:30:00,45.27,45.36,45.14,45.16,32200.0,33.1911,33.257,33.0957,33.1104,32200.0
2010-10-13 12:35:00,45.15,45.21,45.13,45.2,6000.0,33.1031,33.1471,33.0884,33.1397,6000.0
2010-10-13 12:40:00,45.2,45.22,45.13,45.14,10500.0,33.1397,33.1544,33.0884,33.0957,10500.0
2010-10-13 12:45:00,45.15,45.15,45.06,45.06,5400.0,33.1031,33.1031,33.0371,33.0371,5400.0
2010-10-13 12:50:00,45.06,45.11,45.04,45.04,13900.0,33.0371,33.0738,33.0224,33.0224,13900.0
2010-10-13 12:55:00,45.02,45.02,44.87,44.9,90000.0,33.0078,33.0078,32.8978,32.9198,90000.0
2010-10-13 13:00:00,44.9,44.94,44.87,44.9,30000.0,32.9198,32.9491,32.8978,32.9198,30000.0
2010-10-13 13:05:00,44.9,44.93,44.81,44.82,16600.0,32.9198,32.9418,32.8538,32.8611,16600.0
2010-10-13 13:10:00,44.83,44.93,44.83,44.88,10700.0,32.8685,32.9418,32.8685,32.9051,10700.0
2010-10-13 13:15:00,44.87,44.95,44.87,44.93,14400.0,32.8978,32.9564,32.8978,32.9418,14400.0
2010-10-13 13:20:00,44.94,44.95,44.89,44.94,8600.0,32.9491,32.9564,32.9125,32.9491,8600.0
2010-10-13 13:25:00,44.94,44.96,44.83,44.88,16200.0,32.9491,32.9638,32.8685,32.9051,16200.0
2010-10-13 13:30:00,44.89,44.91,44.86,44.9,22800.0,32.9125,32.9271,32.8905,32.9198,22800.0
2010-10-13 13:35:00,44.9,44.93,44.88,44.89,25800.0,32.9198,32.9418,32.9051,32.9125,25800.0
2010-10-13 13:40:00,44.89,44.9,44.85,44.86,18600.0,32.9125,32.9198,32.8831,32.8905,18600.0
2010-10-13 13:45:00,44.86,44.87,44.81,44.87,32900.0,32.8905,32.8978,32.8538,32.8978,32900.0
2010-10-13 13:50:00,44.88,44.88,44.84,44.88,13700.0,32.9051,32.9051,32.8758,32.9051,13700.0
2010-10-13 13:55:00,44.88,44.88,44.82,44.84,12100.0,32.9051,32.9051,32.8611,32.8758,12100.0
2010-10-13 14:00:00,44.86,44.99,44.84,44.92,16800.0,32.8905,32.9858,32.8758,32.9344,16800.0
2010-10-13 14:05:00,44.91,44.94,44.9,44.93,10000.0,32.9271,32.9491,32.9198,32.9418,10000.0
2010-10-13 14:10:00,44.93,45.06,44.93,45.06,13000.0,32.9418,33.0371,32.9418,33.0371,13000.0
2010-10-13 14:15:00,45.06,45.19,45.06,45.16,50400.0,33.0371,33.1324,33.0371,33.1104,50400.0
2010-10-13 14:20:00,45.16,45.18,45.12,45.15,40900.0,33.1104,33.1251,33.0811,33.1031,40900.0
2010-10-13 14:25:00,45.15,45.21,45.14,45.15,49700.0,33.1031,33.1471,33.0957,33.1031,49700.0
2010-10-13 14:30:00,45.15,45.2,45.14,45.16,20200.0,33.1031,33.1397,33.0957,33.1104,20200.0
2010-10-13 14:35:00,45.16,45.17,45.03,45.04,37500.0,33.1104,33.1177,33.0151,33.0224,37500.0
2010-10-13 14:40:00,45.04,45.11,44.99,44.99,61800.0,33.0224,33.0738,32.9858,32.9858,61800.0
2010-10-13 14:45:00,44.99,45.01,44.95,44.99,135200.0,32.9858,33.0004,32.9564,32.9858,135200.0
2010-10-13 14:50:00,45.0,45.03,44.93,44.95,28200.0,32.9931,33.0151,32.9418,32.9564,28200.0
2010-10-13 14:55:00,44.93,44.99,44.92,44.97,15300.0,32.9418,32.9858,32.9344,32.9711,15300.0
2010-10-13 15:00:00,44.98,45.05,44.84,44.84,32900.0,32.9784,33.0298,32.8758,32.8758,32900.0
2010-10-13 15:05:00,44.84,44.9,44.81,44.85,35000.0,32.8758,32.9198,32.8538,32.8831,35000.0
2010-10-13 15:10:00,44.86,44.87,44.69,44.7,71900.0,32.8905,32.8978,32.7658,32.7731,71900.0
2010-10-13 15:15:00,44.69,44.87,44.69,44.87,28000.0,32.7658,32.8978,32.7658,32.8978,28000.0
2010-10-13 15:20:00,44.86,44.91,44.83,44.87,24400.0,32.8905,32.9271,32.8685,32.8978,24400.0
2010-10-13 15:25:00,44.86,44.86,44.67,44.69,29100.0,32.8905,32.8905,32.7512,32.7658,29100.0
2010-10-13 15:30:00,44.69,44.84,44.69,44.83,38900.0,32.7658,32.8758,32.7658,32.8685,38900.0
2010-10-13 15:35:00,44.83,44.92,44.77,44.77,40500.0,32.8685,32.9344,32.8245,32.8245,40500.0
2010-10-13 15:40:00,44.77,44.78,44.71,44.76,51800.0,32.8245,32.8318,32.7805,32.8171,51800.0
2010-10-13 15:45:00,44.75,44.76,44.6,44.6,57400.0,32.8098,32.8171,32.6998,32.6998,57400.0
2010-10-13 15:50:00,44.6,44.65,44.53,44.56,90200.0,32.6998,32.7365,32.6485,32.6705,90200.0
2010-10-13 15:55:00,44.56,44.6,44.5,44.57,170800.0,32.6705,32.6998,32.6265,32.6778,170800.0
2010-10-14 09:30:00,44.75,45.17,44.49,45.01,29700.0,32.8098,33.1177,32.6192,33.0004,29700.0
2010-10-14 09:35:00,45.0,45.12,44.69,44.99,71600.0,32.9931,33.0811,32.7658,32.9858,71600.0
2010-10-14 09:40:00,44.96,45.1,44.72,45.03,53700.0,32.9638,33.0664,32.7878,33.0151,53700.0
2010-10-14 09:45:00,45.05,45.11,44.96,45.04,61300.0,33.0298,33.0738,32.9638,33.0224,61300.0
2010-10-14 09:50:00,45.05,45.25,45.04,45.25,32800.0,33.0298,33.1764,33.0224,33.1764,32800.0
2010-10-14 09:55:00,45.24,45.25,45.11,45.18,43300.0,33.1691,33.1764,33.0738,33.1251,43300.0
2010-10-14 10:00:00,45.17,45.42,45.16,45.41,66600.0,33.1177,33.301,33.1104,33.2937,66600.0
2010-10-14 10:05:00,45.42,45.51,45.35,45.38,77500.0,33.301,33.367,33.2497,33.2717,77500.0
2010-10-14 10:10:00,45.38,45.39,45.06,45.1,81400.0,33.2717,33.279,33.0371,33.0664,81400.0
2010-10-14 10:15:00,45.08,45.29,45.01,45.27,75900.0,33.0518,33.2057,33.0004,33.1911,75900.0
2010-10-14 10:20:00,45.26,45.28,45.13,45.27,50300.0,33.1837,33.1984,33.0884,33.1911,50300.0
2010-10-14 10:25:00,45.27,45.27,45.1,45.16,29700.0,33.1911,33.1911,33.0664,33.1104,29700.0
2010-10-14 10:30:00,45.15,45.25,45.04,45.18,32700.0,33.1031,33.1764,33.0224,33.1251,32700.0
2010-10-14 10:35:00,45.19,45.41,45.19,45.4,37000.0,33.1324,33.2937,33.1324,33.2864,37000.0
2010-10-14 10:40:00,45.41,45.41,45.29,45.36,41600.0,33.2937,33.2937,33.2057,33.257,41600.0
2010-10-14 10:45:00,45.36,45.46,45.35,45.44,24600.0,33.257,33.3304,33.2497,33.3157,24600.0
2010-10-14 10:50:00,45.42,45.46,45.32,45.39,25300.0,33.301,33.3304,33.2277,33.279,25300.0
2010-10-14 10:55:00,45.38,45.4,45.3,45.4,30900.0,33.2717,33.2864,33.2131,33.2864,30900.0
2010-10-14 11:00:00,45.4,45.41,45.32,45.35,21500.0,33.2864,33.2937,33.2277,33.2497,21500.0
2010-10-14 11:05:00,45.35,45.41,45.28,45.4,36200.0,33.2497,33.2937,33.1984,33.2864,36200.0
2010-10-14 11:10:00,45.4,45.4,45.29,45.3,16100.0,33.2864,33.2864,33.2057,33.2131,16100.0
2010-10-14 11:15:00,45.31,45.34,45.29,45.32,20000.0,33.2204,33.2424,33.2057,33.2277,20000.0
2010-10-14 11:20:00,45.32,45.42,45.3,45.33,33300.0,33.2277,33.301,33.2131,33.2351,33300.0
2010-10-14 11:25:00,45.32,45.38,45.27,45.38,13500.0,33.2277,33.2717,33.1911,33.2717,13500.0
2010-10-14 11:30:00,45.39,45.41,45.22,45.26,21100.0,33.279,33.2937,33.1544,33.1837,21100.0
2010-10-14 11:35:00,45.27,45.4,45.22,45.31,22900.0,33.1911,33.2864,33.1544,33.2204,22900.0
2010-10-14 11:40:00,45.3,45.34,45.02,45.02,54800.0,33.2131,33.2424,33.0078,33.0078,54800.0
2010-10-14 11:45:00,45.02,45.05,44.9,44.93,71700.0,33.0078,33.0298,32.9198,32.9418,71700.0
2010-10-14 11:50:00,44.93,45.11,44.92,45.09,13400.0,32.9418,33.0738,32.9344,33.0591,13400.0
2010-10-14 11:55:00,45.1,45.12,44.96,44.99,13000.0,33.0664,33.0811,32.9638,32.9858,13000.0
2010-10-14 12:00:00,44.99,45.14,44.99,45.14,17100.0,32.9858,33.0957,32.9858,33.0957,17100.0
2010-10-14 12:05:00,45.14,45.14,45.04,45.1,10600.0,33.0957,33.0957,33.0224,33.0664,10600.0
2010-10-14 12:10:00,45.09,45.12,45.03,45.06,11000.0,33.0591,33.0811,33.0151,33.0371,11000.0
2010-10-14 12:15:00,45.06,45.09,44.84,44.85,50400.0,33.0371,33.0591,32.8758,32.8831,50400.0
2010-10-14 12:20:00,44.86,44.89,44.76,44.85,32700.0,32.8905,32.9125,32.8171,32.8831,32700.0
2010-10-14 12:25:00,44.86,44.87,44.77,44.8,16900.0,32.8905,32.8978,32.8245,32.8465,16900.0
2010-10-14 12:30:00,44.82,44.83,44.69,44.82,45400.0,32.8611,32.8685,32.7658,32.8611,45400.0
2010-10-14 12:35:00,44.82,44.86,44.79,44.82,10600.0,32.8611,32.8905,32.8391,32.8611,10600.0
2010-10-14 12:40:00,44.82,44.87,44.74,44.77,15100.0,32.8611,32.8978,32.8025,32.8245,15100.0
2010-10-14 12:45:00,44.78,44.82,44.77,44.79,6200.0,32.8318,32.8611,32.8245,32.8391,6200.0
2010-10-14 12:50:00,44.8,44.81,44.74,44.76,19600.0,32.8465,32.8538,32.8025,32.8171,19600.0
2010-10-14 12:55:00,44.76,44.79,44.73,44.76,34500.0,32.8171,32.8391,32.7951,32.8171,34500.0
2010-10-14 13:00:00,44.75,44.82,44.65,44.82,54300.0,32.8098,32.8611,32.7365,32.8611,54300.0
2010-10-14 13:05:00,44.82,44.84,44.59,44.68,57200.0,32.8611,32.8758,32.6925,32.7585,57200.0
2010-10-14 13:10:00,44.67,44.73,44.66,44.71,9600.0,32.7512,32.7951,32.7438,32.7805,9600.0
2010-10-14 13:15:00,44.71,44.77,44.7,44.72,6800.0,32.7805,32.8245,32.7731,32.7878,6800.0
2010-10-14 13:20:00,44.7,44.83,44.63,44.81,21000.0,32.7731,32.8685,32.7218,32.8538,21000.0
2010-10-14 13:25:00,44.8,44.83,44.78,44.82,13800.0,32.8465,32.8685,32.8318,32.8611,13800.0
2010-10-14 13:30:00,44.83,44.94,44.82,44.94,19000.0,32.8685,32.9491,32.8611,32.9491,19000.0
2010-10-14 13:35:00,44.93,45.03,44.91,45.03,26700.0,32.9418,33.0151,32.9271,33.0151,26700.0
2010-10-14 13:40:00,45.04,45.1,45.0,45.02,47500.0,33.0224,33.0664,32.9931,33.0078,47500.0
2010-10-14 13:45:00,45.02,45.11,45.01,45.1,13800.0,33.0078,33.0738,33.0004,33.0664,13800.0
2010-10-14 13:50:00,45.1,45.1,45.0,45.06,14600.0,33.0664,33.0664,32.9931,33.0371,14600.0
2010-10-14 13:55:00,45.09,45.11,45.05,45.06,6500.0,33.0591,33.0738,33.0298,33.0371,6500.0
2010-10-14 14:00:00,45.05,45.06,44.92,44.99,14800.0,33.0298,33.0371,32.9344,32.9858,14800.0
2010-10-14 14:05:00,45.0,45.0,44.86,44.88,37600.0,32.9931,32.9931,32.8905,32.9051,37600.0
2010-10-14 14:10:00,44.88,44.88,44.77,44.78,28400.0,32.9051,32.9051,32.8245,32.8318,28400.0
2010-10-14 14:15:00,44.78,44.78,44.63,44.68,48600.0,32.8318,32.8318,32.7218,32.7585,48600.0
2010-10-14 14:20:00,44.68,44.77,44.63,44.66,23000.0,32.7585,32.8245,32.7218,32.7438,23000.0
2010-10-14 14:25:00,44.64,44.66,44.58,44.63,24900.0,32.7292,32.7438,32.6852,32.7218,24900.0
2010-10-14 14:30:00,44.64,44.68,44.57,44.58,24400.0,32.7292,32.7585,32.6778,32.6852,24400.0
2010-10-14 14:35:00,44.58,44.66,44.56,44.56,19800.0,32.6852,32.7438,32.6705,32.6705,19800.0
2010-10-14 14:40:00,44.56,44.68,44.56,44.58,21200.0,32.6705,32.7585,32.6705,32.6852,21200.0
2010-10-14 14:45:00,44.58,44.59,44.41,44.47,63000.0,32.6852,32.6925,32.5605,32.6045,63000.0
2010-10-14 14:50:00,44.45,44.58,44.45,44.57,19800.0,32.5899,32.6852,32.5899,32.6778,19800.0
2010-10-14 14:55:00,44.57,44.57,44.44,44.47,22200.0,32.6778,32.6778,32.5825,32.6045,22200.0
2010-10-14 15:00:00,44.47,44.47,44.41,44.47,27500.0,32.6045,32.6045,32.5605,32.6045,27500.0
2010-10-14 15:05:00,44.47,44.53,44.46,44.51,26000.0,32.6045,32.6485,32.5972,32.6338,26000.0
2010-10-14 15:10:00,44.5,44.51,44.44,44.47,37500.0,32.6265,32.6338,32.5825,32.6045,37500.0
2010-10-14 15:15:00,44.47,44.52,44.45,44.49,30900.0,32.6045,32.6412,32.5899,32.6192,30900.0
2010-10-14 15:20:00,44.49,44.59,44.49,44.56,25800.0,32.6192,32.6925,32.6192,32.6705,25800.0
2010-10-14 15:25:00,44.57,44.6,44.51,44.51,24500.0,32.6778,32.6998,32.6338,32.6338,24500.0
2010-10-14 15:30:00,44.51,44.6,44.47,44.6,42700.0,32.6338,32.6998,32.6045,32.6998,42700.0
2010-10-14 15:35:00,44.6,44.75,44.59,44.69,72800.0,32.6998,32.8098,32.6925,32.7658,72800.0
2010-10-14 15:40:00,44.68,44.71,44.63,44.63,43900.0,32.7585,32.7805,32.7218,32.7218,43900.0
2010-10-14 15:45:00,44.63,44.68,44.61,44.68,52400.0,32.7218,32.7585,32.7072,32.7585,52400.0
2010-10-14 15:50:00,44.67,44.71,44.63,44.66,69200.0,32.7512,32.7805,32.7218,32.7438,69200.0
2010-10-14 15:55:00,44.66,44.73,44.65,44.66,153500.0,32.7438,32.7951,32.7365,32.7438,153500.0
2010-10-15 09:30:00,45.2,45.29,45.02,45.28,105600.0,33.1397,33.2057,33.0078,33.1984,105600.0
2010-10-15 09:35:00,45.27,45.46,45.09,45.24,48900.0,33.1911,33.3304,33.0591,33.1691,48900.0
2010-10-15 09:40:00,45.21,45.21,44.98,45.01,41800.0,33.1471,33.1471,32.9784,33.0004,41800.0
2010-10-15 09:45:00,45.0,45.3,45.0,45.08,37100.0,32.9931,33.2131,32.9931,33.0518,37100.0
2010-10-15 09:50:00,45.01,45.13,44.97,45.01,17800.0,33.0004,33.0884,32.9711,33.0004,17800.0
2010-10-15 09:55:00,45.0,45.15,44.79,44.98,28000.0,32.9931,33.1031,32.8391,32.9784,28000.0
2010-10-15 10:00:00,44.98,45.17,44.9,45.05,35900.0,32.9784,33.1177,32.9198,33.0298,35900.0
2010-10-15 10:05:00,45.07,45.27,45.03,45.24,38800.0,33.0444,33.1911,33.0151,33.1691,38800.0
2010-10-15 10:10:00,45.26,45.32,45.1,45.16,39200.0,33.1837,33.2277,33.0664,33.1104,39200.0
2010-10-15 10:15:00,45.2,45.22,44.92,44.99,45200.0,33.1397,33.1544,32.9344,32.9858,45200.0
2010-10-15 10:20:00,44.99,45.08,44.9,44.92,48100.0,32.9858,33.0518,32.9198,32.9344,48100.0
2010-10-15 10:25:00,44.91,45.06,44.86,44.98,66900.0,32.9271,33.0371,32.8905,32.9784,66900.0
2010-10-15 10:30:00,45.0,45.0,44.86,44.95,16500.0,32.9931,32.9931,32.8905,32.9564,16500.0
2010-10-15 10:35:00,44.97,45.02,44.92,44.92,12100.0,32.9711,33.0078,32.9344,32.9344,12100.0
2010-10-15 10:40:00,44.92,45.06,44.85,45.06,17300.0,32.9344,33.0371,32.8831,33.0371,17300.0
2010-10-15 10:45:00,45.06,45.2,45.0,45.2,36900.0,33.0371,33.1397,32.9931,33.1397,36900.0
2010-10-15 10:50:00,45.19,45.36,45.17,45.28,52800.0,33.1324,33.257,33.1177,33.1984,52800.0
2010-10-15 10:55:00,45.32,45.44,45.27,45.27,38300.0,33.2277,33.3157,33.1911,33.1911,38300.0
2010-10-15 11:00:00,45.29,45.36,45.21,45.26,23600.0,33.2057,33.257,33.1471,33.1837,23600.0
2010-10-15 11:05:00,45.24,45.45,45.23,45.44,28300.0,33.1691,33.323,33.1617,33.3157,28300.0
2010-10-15 11:10:00,45.44,45.56,45.41,45.45,28000.0,33.3157,33.4037,33.2937,33.323,28000.0
2010-10-15 11:15:00,45.46,45.54,45.43,45.47,21700.0,33.3304,33.389,33.3084,33.3377,21700.0
2010-10-15 11:20:00,45.5,45.5,45.43,45.48,46200.0,33.3597,33.3597,33.3084,33.345,46200.0
2010-10-15 11:25:00,45.47,45.62,45.43,45.55,32200.0,33.3377,33.4477,33.3084,33.3964,32200.0
2010-10-15 11:30:00,45.55,45.7,45.54,45.62,37200.0,33.3964,33.5063,33.389,33.4477,37200.0
2010-10-15 11:35:00,45.61,45.67,45.46,45.47,22600.0,33.4403,33.4843,33.3304,33.3377,22600.0
2010-10-15 11:40:00,45.47,45.48,45.37,45.37,28400.0,33.3377,33.345,33.2644,33.2644,28400.0
2010-10-15 11:45:00,45.36,45.38,45.19,45.21,32800.0,33.257,33.2717,33.1324,33.1471,32800.0
2010-10-15 11:50:00,45.2,45.21,45.1,45.12,30600.0,33.1397,33.1471,33.0664,33.0811,30600.0
2010-10-15 11:55:00,45.14,45.14,45.0,45.02,29200.0,33.0957,33.0957,32.9931,33.0078,29200.0
2010-10-15 12:00:00,45.02,45.22,45.01,45.13,18700.0,33.0078,33.1544,33.0004,33.0884,18700.0
2010-10-15 12:05:00,45.12,45.16,45.02,45.13,30900.0,33.0811,33.1104,33.0078,33.0884,30900.0
2010-10-15 12:10:00,45.12,45.24,45.07,45.15,25700.0,33.0811,33.1691,33.0444,33.1031,25700.0
2010-10-15 12:15:00,45.15,45.21,45.11,45.19,26000.0,33.1031,33.1471,33.0738,33.1324,26000.0
2010-10-15 12:20:00,45.19,45.26,45.18,45.21,26600.0,33.1324,33.1837,33.1251,33.1471,26600.0
2010-10-15 12:25:00,45.21,45.23,45.14,45.14,14600.0,33.1471,33.1617,33.0957,33.0957,14600.0
2010-10-15 12:30:00,45.17,45.32,45.17,45.3,5800.0,33.1177,33.2277,33.1177,33.2131,5800.0
2010-10-15 12:35:00,45.3,45.34,45.24,45.34,12400.0,33.2131,33.2424,33.1691,33.2424,12400.0
2010-10-15 12:40:00,45.33,45.33,45.24,45.24,5900.0,33.2351,33.2351,33.1691,33.1691,5900.0
2010-10-15 12:45:00,45.26,45.32,45.22,45.29,8600.0,33.1837,33.2277,33.1544,33.2057,8600.0
2010-10-15 12:50:00,45.32,45.47,45.23,45.27,68200.0,33.2277,33.3377,33.1617,33.1911,68200.0
2010-10-15 12:55:00,45.26,45.31,45.21,45.23,11500.0,33.1837,33.2204,33.1471,33.1617,11500.0
2010-10-15 13:00:00,45.23,45.3,45.16,45.16,18200.0,33.1617,33.2131,33.1104,33.1104,18200.0
2010-10-15 13:05:00,45.16,45.24,45.15,45.2,25700.0,33.1104,33.1691,33.1031,33.1397,25700.0
2010-10-15 13:10:00,45.19,45.22,45.15,45.19,6300.0,33.1324,33.1544,33.1031,33.1324,6300.0
2010-10-15 13:15:00,45.2,45.25,45.19,45.22,4200.0,33.1397,33.1764,33.1324,33.1544,4200.0
2010-10-15 13:20:00,45.22,45.34,45.22,45.33,14600.0,33.1544,33.2424,33.1544,33.2351,14600.0
2010-10-15 13:25:00,45.32,45.42,45.32,45.42,4400.0,33.2277,33.301,33.2277,33.301,4400.0
2010-10-15 13:30:00,45.43,45.46,45.38,45.38,20200.0,33.3084,33.3304,33.2717,33.2717,20200.0
2010-10-15 13:35:00,45.4,45.52,45.4,45.46,13000.0,33.2864,33.3744,33.2864,33.3304,13000.0
2010-10-15 13:40:00,45.47,45.49,45.3,45.37,23400.0,33.3377,33.3524,33.2131,33.2644,23400.0
2010-10-15 13:45:00,45.35,45.38,45.31,45.33,13600.0,33.2497,33.2717,33.2204,33.2351,13600.0
2010-10-15 13:50:00,45.33,45.4,45.31,45.33,21700.0,33.2351,33.2864,33.2204,33.2351,21700.0
2010-10-15 13:55:00,45.33,45.37,45.27,45.37,10300.0,33.2351,33.2644,33.1911,33.2644,10300.0
2010-10-15 14:00:00,45.37,45.37,45.2,45.3,20200.0,33.2644,33.2644,33.1397,33.2131,20200.0
2010-10-15 14:05:00,45.28,45.37,45.27,45.33,17200.0,33.1984,33.2644,33.1911,33.2351,17200.0
2010-10-15 14:10:00,45.34,45.46,45.32,45.44,11400.0,33.2424,33.3304,33.2277,33.3157,11400.0
2010-10-15 14:15:00,45.44,45.44,45.41,45.44,18100.0,33.3157,33.3157,33.2937,33.3157,18100.0
2010-10-15 14:20:00,45.45,45.48,45.36,45.42,14700.0,33.323,33.345,33.257,33.301,14700.0
2010-10-15 14:25:00,45.44,45.52,45.43,45.49,13300.0,33.3157,33.3744,33.3084,33.3524,13300.0
2010-10-15 14:30:00,45.49,45.53,45.47,45.5,8600.0,33.3524,33.3817,33.3377,33.3597,8600.0
2010-10-15 14:35:00,45.51,45.53,45.41,45.45,16600.0,33.367,33.3817,33.2937,33.323,16600.0
2010-10-15 14:40:00,45.44,45.44,45.31,45.36,13500.0,33.3157,33.3157,33.2204,33.257,13500.0
2010-10-15 14:45:00,45.36,45.4,45.31,45.32,14300.0,33.257,33.2864,33.2204,33.2277,14300.0
2010-10-15 14:50:00,45.32,45.34,45.3,45.32,20400.0,33.2277,33.2424,33.2131,33.2277,20400.0
2010-10-15 14:55:00,45.3,45.38,45.24,45.38,44800.0,33.2131,33.2717,33.1691,33.2717,44800.0
2010-10-15 15:00:00,45.38,45.38,45.3,45.32,25700.0,33.2717,33.2717,33.2131,33.2277,25700.0
2010-10-15 15:05:00,45.31,45.33,45.21,45.22,33500.0,33.2204,33.2351,33.1471,33.1544,33500.0
2010-10-15 15:10:00,45.22,45.22,45.11,45.16,46800.0,33.1544,33.1544,33.0738,33.1104,46800.0
2010-10-15 15:15:00,45.15,45.21,45.13,45.15,60000.0,33.1031,33.1471,33.0884,33.1031,60000.0
2010-10-15 15:20:00,45.13,45.16,45.08,45.1,45100.0,33.0884,33.1104,33.0518,33.0664,45100.0
2010-10-15 15:25:00,45.12,45.2,45.12,45.15,44800.0,33.0811,33.1397,33.0811,33.1031,44800.0
2010-10-15 15:30:00,45.15,45.21,45.12,45.15,50400.0,33.1031,33.1471,33.0811,33.1031,50400.0
2010-10-15 15:35:00,45.15,45.24,45.14,45.19,32900.0,33.1031,33.1691,33.0957,33.1324,32900.0
2010-10-15 15:40:00,45.19,45.24,45.16,45.2,34900.0,33.1324,33.1691,33.1104,33.1397,34900.0
2010-10-15 15:45:00,45.2,45.29,45.19,45.29,93700.0,33.1397,33.2057,33.1324,33.2057,93700.0
2010-10-15 15:50:00,45.29,45.31,45.22,45.26,77500.0,33.2057,33.2204,33.1544,33.1837,77500.0
2010-10-15 15:55:00,45.26,45.28,45.19,45.23,110200.0,33.1837,33.1984,33.1324,33.1617,110200.0
2010-10-18 09:30:00,45.48,45.48,44.93,44.96,46900.0,33.345,33.345,32.9418,32.9638,46900.0
2010-10-18 09:35:00,44.91,45.11,44.9,45.05,29200.0,32.9271,33.0738,32.9198,33.0298,29200.0
2010-10-18 09:40:00,45.07,45.19,45.06,45.11,72500.0,33.0444,33.1324,33.0371,33.0738,72500.0
2010-10-18 09:45:00,45.1,45.2,45.09,45.12,51800.0,33.0664,33.1397,33.0591,33.0811,51800.0
2010-10-18 09:50:00,45.12,45.17,45.0,45.08,36600.0,33.0811,33.1177,32.9931,33.0518,36600.0
2010-10-18 09:55:00,45.09,45.19,45.05,45.11,17200.0,33.0591,33.1324,33.0298,33.0738,17200.0
2010-10-18 10:00:00,45.11,45.2,45.0,45.01,36600.0,33.0738,33.1397,32.9931,33.0004,36600.0
2010-10-18 10:05:00,45.02,45.15,45.0,45.08,37100.0,33.0078,33.1031,32.9931,33.0518,37100.0
2010-10-18 10:10:00,45.07,45.17,45.04,45.08,24700.0,33.0444,33.1177,33.0224,33.0518,24700.0
2010-10-18 10:15:00,45.07,45.08,44.98,45.03,48500.0,33.0444,33.0518,32.9784,33.0151,48500.0
2010-10-18 10:20:00,45.03,45.07,44.92,44.93,36300.0,33.0151,33.0444,32.9344,32.9418,36300.0
2010-10-18 10:25:00,44.93,45.09,44.92,45.06,29300.0,32.9418,33.0591,32.9344,33.0371,29300.0
2010-10-18 10:30:00,45.06,45.1,45.02,45.03,33100.0,33.0371,33.0664,33.0078,33.0151,33100.0
2010-10-18 10:35:00,45.02,45.03,44.96,45.02,25200.0,33.0078,33.0151,32.9638,33.0078,25200.0
2010-10-18 10:40:00,45.02,45.02,44.9,44.92,48400.0,33.0078,33.0078,32.9198,32.9344,48400.0
2010-10-18 10:45:00,44.9,44.91,44.82,44.84,63100.0,32.9198,32.9271,32.8611,32.8758,63100.0
2010-10-18 10:50:00,44.85,45.02,44.84,44.97,22900.0,32.8831,33.0078,32.8758,32.9711,22900.0
2010-10-18 10:55:00,44.96,44.99,44.88,44.97,18400.0,32.9638,32.9858,32.9051,32.9711,18400.0
2010-10-18 11:00:00,44.99,44.99,44.89,44.9,21900.0,32.9858,32.9858,32.9125,32.9198,21900.0
2010-10-18 11:05:00,44.88,44.88,44.7,44.71,37600.0,32.9051,32.9051,32.7731,32.7805,37600.0
2010-10-18 11:10:00,44.71,44.71,44.55,44.64,29100.0,32.7805,32.7805,32.6632,32.7292,29100.0
2010-10-18 11:15:00,44.64,44.84,44.64,44.84,45600.0,32.7292,32.8758,32.7292,32.8758,45600.0
2010-10-18 11:20:00,44.84,44.97,44.83,44.9,46500.0,32.8758,32.9711,32.8685,32.9198,46500.0
2010-10-18 11:25:00,44.9,45.01,44.9,45.0,16100.0,32.9198,33.0004,32.9198,32.9931,16100.0
2010-10-18 11:30:00,44.99,45.16,44.98,45.05,26400.0,32.9858,33.1104,32.9784,33.0298,26400.0
2010-10-18 11:35:00,45.05,45.06,44.97,45.03,15700.0,33.0298,33.0371,32.9711,33.0151,15700.0
2010-10-18 11:40:00,45.01,45.03,44.99,45.02,9300.0,33.0004,33.0151,32.9858,33.0078,9300.0
2010-10-18 11:45:00,45.02,45.1,45.02,45.1,8100.0,33.0078,33.0664,33.0078,33.0664,8100.0
2010-10-18 11:50:00,45.1,45.15,45.06,45.1,16000.0,33.0664,33.1031,33.0371,33.0664,16000.0
2010-10-18 11:55:00,45.12,45.17,45.07,45.17,10900.0,33.0811,33.1177,33.0444,33.1177,10900.0
2010-10-18 12:00:00,45.16,45.23,45.12,45.22,16800.0,33.1104,33.1617,33.0811,33.1544,16800.0
2010-10-18 12:05:00,45.19,45.23,45.14,45.2,10400.0,33.1324,33.1617,33.0957,33.1397,10400.0
2010-10-18 12:10:00,45.2,45.23,45.19,45.22,3200.0,33.1397,33.1617,33.1324,33.1544,3200.0
2010-10-18 12:15:00,45.22,45.28,45.18,45.22,13400.0,33.1544,33.1984,33.1251,33.1544,13400.0
2010-10-18 12:20:00,45.23,45.23,45.16,45.17,6400.0,33.1617,33.1617,33.1104,33.1177,6400.0
2010-10-18 12:25:00,45.17,45.17,45.05,45.08,8200.0,33.1177,33.1177,33.0298,33.0518,8200.0
2010-10-18 12:30:00,45.08,45.08,45.01,45.03,8100.0,33.0518,33.0518,33.0004,33.0151,8100.0
2010-10-18 12:35:00,45.04,45.09,45.0,45.09,17700.0,33.0224,33.0591,32.9931,33.0591,17700.0
2010-10-18 12:40:00,45.09,45.17,45.07,45.17,9500.0,33.0591,33.1177,33.0444,33.1177,9500.0
2010-10-18 12:45:00,45.16,45.19,45.14,45.17,7100.0,33.1104,33.1324,33.0957,33.1177,7100.0
2010-10-18 12:50:00,45.18,45.21,45.08,45.08,11600.0,33.1251,33.1471,33.0518,33.0518,11600.0
2010-10-18 12:55:00,45.09,45.15,45.07,45.12,10300.0,33.0591,33.1031,33.0444,33.0811,10300.0
2010-10-18 13:00:00,45.12,45.19,45.12,45.17,16100.0,33.0811,33.1324,33.0811,33.1177,16100.0
2010-10-18 13:05:00,45.17,45.25,45.16,45.24,16500.0,33.1177,33.1764,33.1104,33.1691,16500.0
2010-10-18 13:10:00,45.24,45.31,45.23,45.3,18000.0,33.1691,33.2204,33.1617,33.2131,18000.0
2010-10-18 13:15:00,45.31,45.38,45.3,45.34,16600.0,33.2204,33.2717,33.2131,33.2424,16600.0
2010-10-18 13:20:00,45.34,45.34,45.31,45.31,13800.0,33.2424,33.2424,33.2204,33.2204,13800.0
2010-10-18 13:25:00,45.31,45.35,45.31,45.33,13600.0,33.2204,33.2497,33.2204,33.2351,13600.0
2010-10-18 13:30:00,45.33,45.4,45.31,45.38,28800.0,33.2351,33.2864,33.2204,33.2717,28800.0
2010-10-18 13:35:00,45.4,45.42,45.38,45.39,29000.0,33.2864,33.301,33.2717,33.279,29000.0
2010-10-18 13:40:00,45.39,45.4,45.33,45.33,24800.0,33.279,33.2864,33.2351,33.2351,24800.0
2010-10-18 13:45:00,45.34,45.41,45.33,45.4,22700.0,33.2424,33.2937,33.2351,33.2864,22700.0
2010-10-18 13:50:00,45.4,45.4,45.34,45.35,15700.0,33.2864,33.2864,33.2424,33.2497,15700.0
2010-10-18 13:55:00,45.35,45.35,45.3,45.32,7300.0,33.2497,33.2497,33.2131,33.2277,7300.0
2010-10-18 14:00:00,45.32,45.41,45.32,45.4,31200.0,33.2277,33.2937,33.2277,33.2864,31200.0
2010-10-18 14:05:00,45.39,45.48,45.37,45.46,33700.0,33.279,33.345,33.2644,33.3304,33700.0
2010-10-18 14:10:00,45.45,45.52,45.45,45.52,27700.0,33.323,33.3744,33.323,33.3744,27700.0
2010-10-18 14:15:00,45.5,45.67,45.5,45.64,37000.0,33.3597,33.4843,33.3597,33.4623,37000.0
2010-10-18 14:20:00,45.65,45.69,45.59,45.67,36900.0,33.4697,33.499,33.4257,33.4843,36900.0
2010-10-18 14:25:00,45.68,45.74,45.67,45.72,43400.0,33.4917,33.5357,33.4843,33.521,43400.0
2010-10-18 14:30:00,45.7,45.71,45.65,45.67,34800.0,33.5063,33.5137,33.4697,33.4843,34800.0
2010-10-18 14:35:00,45.65,45.69,45.64,45.67,19600.0,33.4697,33.499,33.4623,33.4843,19600.0
2010-10-18 14:40:00,45.65,45.72,45.64,45.7,18300.0,33.4697,33.521,33.4623,33.5063,18300.0
2010-10-18 14:45:00,45.69,45.75,45.69,45.75,12900.0,33.499,33.543,33.499,33.543,12900.0
2010-10-18 14:50:00,45.74,45.74,45.71,45.73,11200.0,33.5357,33.5357,33.5137,33.5283,11200.0
2010-10-18 14:55:00,45.73,45.75,45.7,45.72,21700.0,33.5283,33.543,33.5063,33.521,21700.0
2010-10-18 15:00:00,45.71,45.75,45.7,45.71,17100.0,33.5137,33.543,33.5063,33.5137,17100.0
2010-10-18 15:05:00,45.71,45.73,45.66,45.71,53800.0,33.5137,33.5283,33.477,33.5137,53800.0
2010-10-18 15:10:00,45.71,45.71,45.64,45.64,23600.0,33.5137,33.5137,33.4623,33.4623,23600.0
2010-10-18 15:15:00,45.64,45.67,45.54,45.54,44700.0,33.4623,33.4843,33.389,33.389,44700.0
2010-10-18 15:20:00,45.54,45.64,45.53,45.63,25300.0,33.389,33.4623,33.3817,33.455,25300.0
2010-10-18 15:25:00,45.62,45.68,45.61,45.63,46600.0,33.4477,33.4917,33.4403,33.455,46600.0
2010-10-18 15:30:00,45.62,45.65,45.53,45.54,45800.0,33.4477,33.4697,33.3817,33.389,45800.0
2010-10-18 15:35:00,45.54,45.55,45.52,45.54,43600.0,33.389,33.3964,33.3744,33.389,43600.0
2010-10-18 15:40:00,45.55,45.65,45.53,45.64,34100.0,33.3964,33.4697,33.3817,33.4623,34100.0
2010-10-18 15:45:00,45.63,45.65,45.59,45.6,72500.0,33.455,33.4697,33.4257,33.433,72500.0
2010-10-18 15:50:00,45.6,45.6,45.55,45.6,49400.0,33.433,33.433,33.3964,33.433,49400.0
2010-10-18 15:55:00,45.59,45.61,45.56,45.59,90400.0,33.4257,33.4403,33.4037,33.4257,90400.0
2010-10-19 09:30:00,44.37,44.7,43.84,44.17,330800.0,32.5312,32.7731,32.1426,32.3846,330800.0
2010-10-19 09:35:00,44.11,44.16,43.85,44.1,110600.0,32.3406,32.3772,32.1499,32.3332,110600.0
2010-10-19 09:40:00,44.11,44.15,43.95,44.13,110300.0,32.3406,32.3699,32.2233,32.3552,110300.0
2010-10-19 09:45:00,44.13,44.15,43.93,43.97,66500.0,32.3552,32.3699,32.2086,32.2379,66500.0
2010-10-19 09:50:00,43.96,43.97,43.6,43.62,114400.0,32.2306,32.2379,31.9667,31.9813,114400.0
2010-10-19 09:55:00,43.62,43.79,43.59,43.65,88200.0,31.9813,32.106,31.9593,32.0033,88200.0
2010-10-19 10:00:00,43.66,43.76,43.51,43.62,122200.0,32.0106,32.084,31.9007,31.9813,122200.0
2010-10-19 10:05:00,43.62,43.63,43.35,43.61,113200.0,31.9813,31.9886,31.7834,31.974,113200.0
2010-10-19 10:10:00,43.61,43.93,43.58,43.84,144600.0,31.974,32.2086,31.952,32.1426,144600.0
2010-10-19 10:15:00,43.84,43.96,43.77,43.86,81400.0,32.1426,32.2306,32.0913,32.1573,81400.0
2010-10-19 10:20:00,43.87,44.09,43.83,43.92,67700.0,32.1646,32.3259,32.1353,32.2013,67700.0
2010-10-19 10:25:00,43.91,44.05,43.85,44.05,32100.0,32.1939,32.2966,32.1499,32.2966,32100.0
2010-10-19 10:30:00,44.04,44.09,43.96,43.98,48900.0,32.2893,32.3259,32.2306,32.2453,48900.0
2010-10-19 10:35:00,43.98,44.04,43.77,43.77,32000.0,32.2453,32.2893,32.0913,32.0913,32000.0
2010-10-19 10:40:00,43.79,43.79,43.65,43.69,43800.0,32.106,32.106,32.0033,32.0326,43800.0
2010-10-19 10:45:00,43.68,43.82,43.65,43.67,32200.0,32.0253,32.128,32.0033,32.018,32200.0
2010-10-19 10:50:00,43.7,43.91,43.68,43.89,37700.0,32.04,32.1939,32.0253,32.1793,37700.0
2010-10-19 10:55:00,43.9,44.15,43.9,44.12,52400.0,32.1866,32.3699,32.1866,32.3479,52400.0
2010-10-19 11:00:00,44.12,44.13,44.05,44.12,41100.0,32.3479,32.3552,32.2966,32.3479,41100.0
2010-10-19 11:05:00,44.12,44.12,43.92,43.95,40000.0,32.3479,32.3479,32.2013,32.2233,40000.0
2010-10-19 11:10:00,43.95,44.02,43.9,44.01,31000.0,32.2233,32.2746,32.1866,32.2673,31000.0
2010-10-19 11:15:00,44.01,44.08,43.96,44.02,35800.0,32.2673,32.3186,32.2306,32.2746,35800.0
2010-10-19 11:20:00,44.02,44.02,43.88,43.89,24800.0,32.2746,32.2746,32.1719,32.1793,24800.0
2010-10-19 11:25:00,43.9,44.08,43.9,43.96,21600.0,32.1866,32.3186,32.1866,32.2306,21600.0
2010-10-19 11:30:00,43.98,44.11,43.98,44.04,17800.0,32.2453,32.3406,32.2453,32.2893,17800.0
2010-10-19 11:35:00,44.05,44.09,43.98,43.99,19100.0,32.2966,32.3259,32.2453,32.2526,19100.0
2010-10-19 11:40:00,43.99,44.03,43.95,44.0,18400.0,32.2526,32.2819,32.2233,32.2599,18400.0
2010-10-19 11:45:00,44.0,44.19,44.0,44.14,33900.0,32.2599,32.3992,32.2599,32.3626,33900.0
2010-10-19 11:50:00,44.14,44.17,44.03,44.03,49600.0,32.3626,32.3846,32.2819,32.2819,49600.0
2010-10-19 11:55:00,44.02,44.03,43.95,43.98,19400.0,32.2746,32.2819,32.2233,32.2453,19400.0
2010-10-19 12:00:00,43.97,44.12,43.97,44.12,22800.0,32.2379,32.3479,32.2379,32.3479,22800.0
2010-10-19 12:05:00,44.12,44.14,44.07,44.08,11400.0,32.3479,32.3626,32.3112,32.3186,11400.0
2010-10-19 12:10:00,44.09,44.09,44.0,44.0,14600.0,32.3259,32.3259,32.2599,32.2599,14600.0
2010-10-19 12:15:00,44.0,44.03,43.87,43.87,17000.0,32.2599,32.2819,32.1646,32.1646,17000.0
2010-10-19 12:20:00,43.89,43.89,43.74,43.75,24700.0,32.1793,32.1793,32.0693,32.0766,24700.0
2010-10-19 12:25:00,43.74,43.75,43.68,43.7,20900.0,32.0693,32.0766,32.0253,32.04,20900.0
2010-10-19 12:30:00,43.7,43.75,43.68,43.68,25600.0,32.04,32.0766,32.0253,32.0253,25600.0
2010-10-19 12:35:00,43.68,43.71,43.64,43.64,20300.0,32.0253,32.0473,31.996,31.996,20300.0
2010-10-19 12:40:00,43.63,43.73,43.58,43.72,19600.0,31.9886,32.062,31.952,32.0546,19600.0
2010-10-19 12:45:00,43.71,43.72,43.69,43.7,10100.0,32.0473,32.0546,32.0326,32.04,10100.0
2010-10-19 12:50:00,43.71,43.76,43.64,43.76,23200.0,32.0473,32.084,31.996,32.084,23200.0
2010-10-19 12:55:00,43.74,43.83,43.72,43.83,11100.0,32.0693,32.1353,32.0546,32.1353,11100.0
2010-10-19 13:00:00,43.83,43.87,43.74,43.87,22100.0,32.1353,32.1646,32.0693,32.1646,22100.0
2010-10-19 13:05:00,43.87,43.92,43.86,43.89,22000.0,32.1646,32.2013,32.1573,32.1793,22000.0
2010-10-19 13:10:00,43.9,43.93,43.79,43.85,23800.0,32.1866,32.2086,32.106,32.1499,23800.0
2010-10-19 13:15:00,43.82,43.84,43.78,43.84,7700.0,32.128,32.1426,32.0986,32.1426,7700.0
2010-10-19 13:20:00,43.84,43.87,43.74,43.74,7600.0,32.1426,32.1646,32.0693,32.0693,7600.0
2010-10-19 13:25:00,43.75,43.77,43.64,43.64,26400.0,32.0766,32.0913,31.996,31.996,26400.0
2010-10-19 13:30:00,43.64,43.65,43.61,43.62,19300.0,31.996,32.0033,31.974,31.9813,19300.0
2010-10-19 13:35:00,43.62,43.69,43.6,43.67,21700.0,31.9813,32.0326,31.9667,32.018,21700.0
2010-10-19 13:40:00,43.69,43.74,43.68,43.7,13000.0,32.0326,32.0693,32.0253,32.04,13000.0
2010-10-19 13:45:00,43.7,43.7,43.56,43.61,25100.0,32.04,32.04,31.9373,31.974,25100.0
2010-10-19 13:50:00,43.61,43.62,43.52,43.52,44100.0,31.974,31.9813,31.908,31.908,44100.0
2010-10-19 13:55:00,43.51,43.57,43.48,43.54,56800.0,31.9007,31.9447,31.8787,31.9227,56800.0
2010-10-19 14:00:00,43.54,43.54,43.21,43.25,85500.0,31.9227,31.9227,31.6807,31.71,85500.0
2010-10-19 14:05:00,43.26,43.45,43.26,43.39,27400.0,31.7174,31.8567,31.7174,31.8127,27400.0
2010-10-19 14:10:00,43.37,43.49,43.31,43.46,18500.0,31.798,31.886,31.754,31.864,18500.0
2010-10-19 14:15:00,43.45,43.55,43.42,43.44,41200.0,31.8567,31.93,31.8347,31.8493,41200.0
2010-10-19 14:20:00,43.47,43.5,43.35,43.35,23900.0,31.8713,31.8933,31.7834,31.7834,23900.0
2010-10-19 14:25:00,43.34,43.41,43.25,43.38,44500.0,31.776,31.8273,31.71,31.8054,44500.0
2010-10-19 14:30:00,43.38,43.46,43.3,43.46,40800.0,31.8054,31.864,31.7467,31.864,40800.0
2010-10-19 14:35:00,43.47,43.49,43.31,43.34,30900.0,31.8713,31.886,31.754,31.776,30900.0
2010-10-19 14:40:00,43.32,43.41,43.28,43.35,36500.0,31.7614,31.8273,31.732,31.7834,36500.0
2010-10-19 14:45:00,43.35,43.52,43.33,43.49,34300.0,31.7834,31.908,31.7687,31.886,34300.0
2010-10-19 14:50:00,43.52,43.64,43.48,43.61,29500.0,31.908,31.996,31.8787,31.974,29500.0
2010-10-19 14:55:00,43.59,43.59,43.46,43.5,36200.0,31.9593,31.9593,31.864,31.8933,36200.0
2010-10-19 15:00:00,43.5,43.56,43.42,43.47,32300.0,31.8933,31.9373,31.8347,31.8713,32300.0
2010-10-19 15:05:00,43.46,43.49,43.31,43.31,40400.0,31.864,31.886,31.754,31.754,40400.0
2010-10-19 15:10:00,43.33,43.39,43.29,43.33,59400.0,31.7687,31.8127,31.7394,31.7687,59400.0
2010-10-19 15:15:00,43.33,43.39,43.28,43.3,58300.0,31.7687,31.8127,31.732,31.7467,58300.0
2010-10-19 15:20:00,43.3,43.31,43.21,43.22,57200.0,31.7467,31.754,31.6807,31.688,57200.0
2010-10-19 15:25:00,43.22,43.26,43.09,43.12,75800.0,31.688,31.7174,31.5927,31.6147,75800.0
2010-10-19 15:30:00,43.12,43.12,43.02,43.04,114800.0,31.6147,31.6147,31.5414,31.5561,114800.0
2010-10-19 15:35:00,43.04,43.07,42.95,42.98,107700.0,31.5561,31.5781,31.4901,31.5121,107700.0
2010-10-19 15:40:00,42.98,43.15,42.98,43.15,112400.0,31.5121,31.6367,31.5121,31.6367,112400.0
2010-10-19 15:45:00,43.14,43.28,43.1,43.24,302200.0,31.6294,31.732,31.6001,31.7027,302200.0
2010-10-19 15:50:00,43.24,43.25,43.14,43.25,115100.0,31.7027,31.71,31.6294,31.71,115100.0
2010-10-19 15:55:00,43.24,43.29,43.18,43.23,233600.0,31.7027,31.7394,31.6587,31.6954,233600.0
2010-10-20 09:30:00,43.64,43.8,43.5,43.62,50300.0,31.996,32.1133,31.8933,31.9813,50300.0
2010-10-20 09:35:00,43.6,43.67,43.31,43.31,92400.0,31.9667,32.018,31.754,31.754,92400.0
2010-10-20 09:40:00,43.31,43.43,43.28,43.42,71400.0,31.754,31.842,31.732,31.8347,71400.0
2010-10-20 09:45:00,43.45,43.52,43.21,43.35,82700.0,31.8567,31.908,31.6807,31.7834,82700.0
2010-10-20 09:50:00,43.35,43.41,43.24,43.24,66100.0,31.7834,31.8273,31.7027,31.7027,66100.0
2010-10-20 09:55:00,43.24,43.25,43.06,43.12,58300.0,31.7027,31.71,31.5707,31.6147,58300.0
2010-10-20 10:00:00,43.11,43.23,42.99,43.0,65600.0,31.6074,31.6954,31.5194,31.5267,65600.0
2010-10-20 10:05:00,43.01,43.05,42.9,42.91,94900.0,31.5341,31.5634,31.4534,31.4608,94900.0
2010-10-20 10:10:00,42.91,42.99,42.67,42.77,148100.0,31.4608,31.5194,31.2848,31.3581,148100.0
2010-10-20 10:15:00,42.78,42.92,42.66,42.66,89300.0,31.3654,31.4681,31.2775,31.2775,89300.0
2010-10-20 10:20:00,42.66,42.7,42.56,42.66,70800.0,31.2775,31.3068,31.2041,31.2775,70800.0
2010-10-20 10:25:00,42.66,42.75,42.64,42.72,51700.0,31.2775,31.3434,31.2628,31.3215,51700.0
2010-10-20 10:30:00,42.72,42.77,42.68,42.75,94200.0,31.3215,31.3581,31.2921,31.3434,94200.0
2010-10-20 10:35:00,42.76,42.78,42.59,42.61,60000.0,31.3508,31.3654,31.2261,31.2408,60000.0
2010-10-20 10:40:00,42.61,42.95,42.6,42.89,74100.0,31.2408,31.4901,31.2335,31.4461,74100.0
2010-10-20 10:45:00,42.9,43.08,42.9,43.03,108400.0,31.4534,31.5854,31.4534,31.5487,108400.0
2010-10-20 10:50:00,43.03,43.15,42.99,43.06,146300.0,31.5487,31.6367,31.5194,31.5707,146300.0
2010-10-20 10:55:00,43.06,43.06,42.77,42.83,51500.0,31.5707,31.5707,31.3581,31.4021,51500.0
2010-10-20 11:00:00,42.84,42.9,42.75,42.79,39700.0,31.4094,31.4534,31.3434,31.3728,39700.0
2010-10-20 11:05:00,42.78,43.0,42.78,43.0,113500.0,31.3654,31.5267,31.3654,31.5267,113500.0
2010-10-20 11:10:00,42.99,43.05,42.95,42.99,158500.0,31.5194,31.5634,31.4901,31.5194,158500.0
2010-10-20 11:15:00,42.99,43.04,42.88,42.99,62500.0,31.5194,31.5561,31.4388,31.5194,62500.0
2010-10-20 11:20:00,43.0,43.05,42.97,43.05,58500.0,31.5267,31.5634,31.5047,31.5634,58500.0
2010-10-20 11:25:00,43.05,43.08,42.99,42.99,109100.0,31.5634,31.5854,31.5194,31.5194,109100.0
2010-10-20 11:30:00,43.0,43.12,42.81,42.82,94500.0,31.5267,31.6147,31.3874,31.3948,94500.0
2010-10-20 11:35:00,42.83,42.93,42.82,42.88,32100.0,31.4021,31.4754,31.3948,31.4388,32100.0
2010-10-20 11:40:00,42.88,42.99,42.88,42.99,38200.0,31.4388,31.5194,31.4388,31.5194,38200.0
2010-10-20 11:45:00,42.98,43.0,42.88,42.93,21100.0,31.5121,31.5267,31.4388,31.4754,21100.0
2010-10-20 11:50:00,42.97,43.04,42.97,43.01,26500.0,31.5047,31.5561,31.5047,31.5341,26500.0
2010-10-20 11:55:00,43.01,43.02,42.92,42.93,21500.0,31.5341,31.5414,31.4681,31.4754,21500.0
2010-10-20 12:00:00,42.93,43.03,42.9,42.98,52900.0,31.4754,31.5487,31.4534,31.5121,52900.0
2010-10-20 12:05:00,42.98,43.07,42.97,43.06,27400.0,31.5121,31.5781,31.5047,31.5707,27400.0
2010-10-20 12:10:00,43.07,43.2,43.05,43.2,26000.0,31.5781,31.6734,31.5634,31.6734,26000.0
2010-10-20 12:15:00,43.2,43.35,43.2,43.31,50000.0,31.6734,31.7834,31.6734,31.754,50000.0
2010-10-20 12:20:00,43.3,43.33,43.2,43.27,15600.0,31.7467,31.7687,31.6734,31.7247,15600.0
2010-10-20 12:25:00,43.27,43.29,43.18,43.21,13100.0,31.7247,31.7394,31.6587,31.6807,13100.0
2010-10-20 12:30:00,43.22,43.28,43.21,43.25,10600.0,31.688,31.732,31.6807,31.71,10600.0
2010-10-20 12:35:00,43.25,43.26,43.17,43.21,10300.0,31.71,31.7174,31.6514,31.6807,10300.0
2010-10-20 12:40:00,43.21,43.26,43.18,43.2,20400.0,31.6807,31.7174,31.6587,31.6734,20400.0
2010-10-20 12:45:00,43.21,43.27,43.21,43.23,6100.0,31.6807,31.7247,31.6807,31.6954,6100.0
2010-10-20 12:50:00,43.22,43.27,43.22,43.25,12700.0,31.688,31.7247,31.688,31.71,12700.0
2010-10-20 12:55:00,43.26,43.26,43.2,43.21,11900.0,31.7174,31.7174,31.6734,31.6807,11900.0
2010-10-20 13:00:00,43.19,43.31,43.16,43.27,23300.0,31.666,31.754,31.6441,31.7247,23300.0
2010-10-20 13:05:00,43.27,43.33,43.26,43.31,11100.0,31.7247,31.7687,31.7174,31.754,11100.0
2010-10-20 13:10:00,43.3,43.3,43.19,43.22,14700.0,31.7467,31.7467,31.666,31.688,14700.0
2010-10-20 13:15:00,43.23,43.28,43.2,43.21,17200.0,31.6954,31.732,31.6734,31.6807,17200.0
2010-10-20 13:20:00,43.21,43.33,43.21,43.28,19600.0,31.6807,31.7687,31.6807,31.732,19600.0
2010-10-20 13:25:00,43.26,43.28,43.2,43.2,11900.0,31.7174,31.732,31.6734,31.6734,11900.0
2010-10-20 13:30:00,43.21,43.25,43.19,43.21,16000.0,31.6807,31.71,31.666,31.6807,16000.0
2010-10-20 13:35:00,43.25,43.25,43.2,43.24,12100.0,31.71,31.71,31.6734,31.7027,12100.0
2010-10-20 13:40:00,43.24,43.25,43.17,43.17,10200.0,31.7027,31.71,31.6514,31.6514,10200.0
2010-10-20 13:45:00,43.17,43.17,43.1,43.1,7500.0,31.6514,31.6514,31.6001,31.6001,7500.0
2010-10-20 13:50:00,43.09,43.2,43.08,43.17,15000.0,31.5927,31.6734,31.5854,31.6514,15000.0
2010-10-20 13:55:00,43.18,43.22,43.12,43.13,15700.0,31.6587,31.688,31.6147,31.6221,15700.0
2010-10-20 14:00:00,43.13,43.21,43.03,43.03,38000.0,31.6221,31.6807,31.5487,31.5487,38000.0
2010-10-20 14:05:00,43.04,43.11,43.0,43.01,52200.0,31.5561,31.6074,31.5267,31.5341,52200.0
2010-10-20 14:10:00,43.02,43.1,43.01,43.02,23000.0,31.5414,31.6001,31.5341,31.5414,23000.0
2010-10-20 14:15:00,43.02,43.18,43.02,43.18,29600.0,31.5414,31.6587,31.5414,31.6587,29600.0
2010-10-20 14:20:00,43.17,43.2,43.14,43.14,16200.0,31.6514,31.6734,31.6294,31.6294,16200.0
2010-10-20 14:25:00,43.14,43.21,43.11,43.17,23100.0,31.6294,31.6807,31.6074,31.6514,23100.0
2010-10-20 14:30:00,43.18,43.25,43.18,43.2,25600.0,31.6587,31.71,31.6587,31.6734,25600.0
2010-10-20 14:35:00,43.22,43.26,43.16,43.2,31700.0,31.688,31.7174,31.6441,31.6734,31700.0
2010-10-20 14:40:00,43.21,43.21,43.08,43.13,14800.0,31.6807,31.6807,31.5854,31.6221,14800.0
2010-10-20 14:45:00,43.13,43.16,43.04,43.07,25700.0,31.6221,31.6441,31.5561,31.5781,25700.0
2010-10-20 14:50:00,43.06,43.1,43.02,43.05,17300.0,31.5707,31.6001,31.5414,31.5634,17300.0
2010-10-20 14:55:00,43.05,43.11,43.0,43.1,21700.0,31.5634,31.6074,31.5267,31.6001,21700.0
2010-10-20 15:00:00,43.1,43.12,43.04,43.06,32100.0,31.6001,31.6147,31.5561,31.5707,32100.0
2010-10-20 15:05:00,43.07,43.08,43.02,43.07,34100.0,31.5781,31.5854,31.5414,31.5781,34100.0
2010-10-20 15:10:00,43.07,43.07,43.0,43.01,18500.0,31.5781,31.5781,31.5267,31.5341,18500.0
2010-10-20 15:15:00,43.01,43.11,43.0,43.1,21800.0,31.5341,31.6074,31.5267,31.6001,21800.0
2010-10-20 15:20:00,43.1,43.2,43.09,43.16,35600.0,31.6001,31.6734,31.5927,31.6441,35600.0
2010-10-20 15:25:00,43.17,43.24,43.15,43.15,64500.0,31.6514,31.7027,31.6367,31.6367,64500.0
2010-10-20 15:30:00,43.16,43.17,43.06,43.07,63300.0,31.6441,31.6514,31.5707,31.5781,63300.0
2010-10-20 15:35:00,43.06,43.11,42.96,43.08,93700.0,31.5707,31.6074,31.4974,31.5854,93700.0
2010-10-20 15:40:00,43.08,43.13,43.01,43.05,62700.0,31.5854,31.6221,31.5341,31.5634,62700.0
2010-10-20 15:45:00,43.05,43.14,43.04,43.1,85800.0,31.5634,31.6294,31.5561,31.6001,85800.0
2010-10-20 15:50:00,43.1,43.13,42.9,42.9,100200.0,31.6001,31.6221,31.4534,31.4534,100200.0
2010-10-20 15:55:00,42.9,42.98,42.89,42.95,109900.0,31.4534,31.5121,31.4461,31.4901,109900.0
2010-10-21 09:30:00,43.02,43.1,42.95,43.01,46800.0,31.5414,31.6001,31.4901,31.5341,46800.0
2010-10-21 09:35:00,43.01,43.01,42.51,42.65,95900.0,31.5341,31.5341,31.1675,31.2701,95900.0
2010-10-21 09:40:00,42.65,42.72,42.23,42.25,77700.0,31.2701,31.3215,30.9622,30.9769,77700.0
2010-10-21 09:45:00,42.28,42.68,42.25,42.68,70300.0,30.9989,31.2921,30.9769,31.2921,70300.0
2010-10-21 09:50:00,42.67,42.81,42.62,42.7,53500.0,31.2848,31.3874,31.2481,31.3068,53500.0
2010-10-21 09:55:00,42.7,42.71,42.56,42.57,64400.0,31.3068,31.3141,31.2041,31.2115,64400.0
2010-10-21 10:00:00,42.58,42.63,42.4,42.43,91200.0,31.2188,31.2555,31.0868,31.1088,91200.0
2010-10-21 10:05:00,42.46,42.63,42.39,42.6,82100.0,31.1308,31.2555,31.0795,31.2335,82100.0
2010-10-21 10:10:00,42.6,42.86,42.58,42.8,43200.0,31.2335,31.4241,31.2188,31.3801,43200.0
2010-10-21 10:15:00,42.8,42.8,42.62,42.65,77000.0,31.3801,31.3801,31.2481,31.2701,77000.0
2010-10-21 10:20:00,42.65,42.83,42.61,42.82,53700.0,31.2701,31.4021,31.2408,31.3948,53700.0
2010-10-21 10:25:00,42.83,42.88,42.5,42.5,72500.0,31.4021,31.4388,31.1602,31.1602,72500.0
2010-10-21 10:30:00,42.51,42.67,42.51,42.63,45600.0,31.1675,31.2848,31.1675,31.2555,45600.0
2010-10-21 10:35:00,42.64,42.78,42.61,42.73,32100.0,31.2628,31.3654,31.2408,31.3288,32100.0
2010-10-21 10:40:00,42.73,42.76,42.68,42.74,67600.0,31.3288,31.3508,31.2921,31.3361,67600.0
2010-10-21 10:45:00,42.73,42.76,42.59,42.72,72000.0,31.3288,31.3508,31.2261,31.3215,72000.0
2010-10-21 10:50:00,42.73,42.85,42.72,42.81,47600.0,31.3288,31.4168,31.3215,31.3874,47600.0
2010-10-21 10:55:00,42.81,42.82,42.65,42.67,41900.0,31.3874,31.3948,31.2701,31.2848,41900.0
2010-10-21 11:00:00,42.66,42.72,42.57,42.57,50100.0,31.2775,31.3215,31.2115,31.2115,50100.0
2010-10-21 11:05:00,42.57,42.6,42.4,42.46,81700.0,31.2115,31.2335,31.0868,31.1308,81700.0
2010-10-21 11:10:00,42.46,42.51,42.43,42.51,91200.0,31.1308,31.1675,31.1088,31.1675,91200.0
2010-10-21 11:15:00,42.5,42.56,42.46,42.51,32200.0,31.1602,31.2041,31.1308,31.1675,32200.0
2010-10-21 11:20:00,42.51,42.61,42.49,42.49,51300.0,31.1675,31.2408,31.1528,31.1528,51300.0
2010-10-21 11:25:00,42.49,42.54,42.38,42.52,25700.0,31.1528,31.1895,31.0722,31.1748,25700.0
2010-10-21 11:30:00,42.52,42.58,42.5,42.55,15100.0,31.1748,31.2188,31.1602,31.1968,15100.0
2010-10-21 11:35:00,42.54,42.57,42.31,42.35,23200.0,31.1895,31.2115,31.0208,31.0502,23200.0
2010-10-21 11:40:00,42.34,42.38,42.27,42.35,35500.0,31.0428,31.0722,30.9915,31.0502,35500.0
2010-10-21 11:45:00,42.34,42.43,42.29,42.37,13100.0,31.0428,31.1088,31.0062,31.0648,13100.0
2010-10-21 11:50:00,42.39,42.46,42.37,42.43,23900.0,31.0795,31.1308,31.0648,31.1088,23900.0
2010-10-21 11:55:00,42.46,42.6,42.43,42.56,14600.0,31.1308,31.2335,31.1088,31.2041,14600.0
2010-10-21 12:00:00,42.56,42.56,42.43,42.45,19100.0,31.2041,31.2041,31.1088,31.1235,19100.0
2010-10-21 12:05:00,42.46,42.49,42.4,42.44,14500.0,31.1308,31.1528,31.0868,31.1162,14500.0
2010-10-21 12:10:00,42.45,42.54,42.42,42.5,16200.0,31.1235,31.1895,31.1015,31.1602,16200.0
2010-10-21 12:15:00,42.5,42.56,42.44,42.55,24100.0,31.1602,31.2041,31.1162,31.1968,24100.0
2010-10-21 12:20:00,42.55,42.61,42.51,42.6,29600.0,31.1968,31.2408,31.1675,31.2335,29600.0
2010-10-21 12:25:00,42.6,42.65,42.57,42.65,32200.0,31.2335,31.2701,31.2115,31.2701,32200.0
2010-10-21 12:30:00,42.65,42.74,42.61,42.63,42400.0,31.2701,31.3361,31.2408,31.2555,42400.0
2010-10-21 12:35:00,42.61,42.62,42.36,42.39,27900.0,31.2408,31.2481,31.0575,31.0795,27900.0
2010-10-21 12:40:00,42.38,42.41,42.33,42.34,15300.0,31.0722,31.0942,31.0355,31.0428,15300.0
2010-10-21 12:45:00,42.35,42.36,42.22,42.35,21100.0,31.0502,31.0575,30.9549,31.0502,21100.0
2010-10-21 12:50:00,42.37,42.44,42.33,42.33,10500.0,31.0648,31.1162,31.0355,31.0355,10500.0
2010-10-21 12:55:00,42.33,42.42,42.33,42.42,9200.0,31.0355,31.1015,31.0355,31.1015,9200.0
2010-10-21 13:00:00,42.42,42.46,42.39,42.45,30400.0,31.1015,31.1308,31.0795,31.1235,30400.0
2010-10-21 13:05:00,42.45,42.45,42.34,42.34,11100.0,31.1235,31.1235,31.0428,31.0428,11100.0
2010-10-21 13:10:00,42.33,42.36,42.27,42.31,21700.0,31.0355,31.0575,30.9915,31.0208,21700.0
2010-10-21 13:15:00,42.32,42.32,42.23,42.29,11900.0,31.0282,31.0282,30.9622,31.0062,11900.0
2010-10-21 13:20:00,42.29,42.3,42.19,42.24,14200.0,31.0062,31.0135,30.9329,30.9695,14200.0
2010-10-21 13:25:00,42.25,42.27,42.22,42.24,8100.0,30.9769,30.9915,30.9549,30.9695,8100.0
2010-10-21 13:30:00,42.23,42.23,42.07,42.08,30200.0,30.9622,30.9622,30.8449,30.8522,30200.0
2010-10-21 13:35:00,42.09,42.15,42.09,42.14,20600.0,30.8595,30.9035,30.8595,30.8962,20600.0
2010-10-21 13:40:00,42.14,42.2,42.08,42.09,22000.0,30.8962,30.9402,30.8522,30.8595,22000.0
2010-10-21 13:45:00,42.08,42.09,41.89,41.91,57200.0,30.8522,30.8595,30.7129,30.7276,57200.0
2010-10-21 13:50:00,41.92,41.96,41.71,41.76,95700.0,30.7349,30.7642,30.5809,30.6176,95700.0
2010-10-21 13:55:00,41.76,41.76,41.6,41.67,95500.0,30.6176,30.6176,30.5003,30.5516,95500.0
2010-10-21 14:00:00,41.68,41.89,41.6,41.87,65200.0,30.5589,30.7129,30.5003,30.6982,65200.0
2010-10-21 14:05:00,41.87,41.98,41.81,41.97,46400.0,30.6982,30.7789,30.6543,30.7716,46400.0
2010-10-21 14:10:00,41.98,42.06,41.98,42.03,46600.0,30.7789,30.8376,30.7789,30.8156,46600.0
2010-10-21 14:15:00,42.03,42.11,41.97,42.1,26500.0,30.8156,30.8742,30.7716,30.8669,26500.0
2010-10-21 14:20:00,42.12,42.14,41.99,42.05,28200.0,30.8815,30.8962,30.7862,30.8302,28200.0
2010-10-21 14:25:00,42.05,42.14,42.05,42.13,23900.0,30.8302,30.8962,30.8302,30.8889,23900.0
2010-10-21 14:30:00,42.14,42.23,42.12,42.19,32100.0,30.8962,30.9622,30.8815,30.9329,32100.0
2010-10-21 14:35:00,42.18,42.27,42.18,42.27,33300.0,30.9255,30.9915,30.9255,30.9915,33300.0
2010-10-21 14:40:00,42.27,42.28,42.21,42.24,34000.0,30.9915,30.9989,30.9475,30.9695,34000.0
2010-10-21 14:45:00,42.25,42.25,42.15,42.19,26100.0,30.9769,30.9769,30.9035,30.9329,26100.0
2010-10-21 14:50:00,42.18,42.28,42.08,42.27,29800.0,30.9255,30.9989,30.8522,30.9915,29800.0
2010-10-21 14:55:00,42.28,42.29,42.2,42.22,19500.0,30.9989,31.0062,30.9402,30.9549,19500.0
2010-10-21 15:00:00,42.21,42.32,42.21,42.26,35500.0,30.9475,31.0282,30.9475,30.9842,35500.0
2010-10-21 15:05:00,42.26,42.27,42.19,42.19,15300.0,30.9842,30.9915,30.9329,30.9329,15300.0
2010-10-21 15:10:00,42.18,42.23,42.15,42.22,30800.0,30.9255,30.9622,30.9035,30.9549,30800.0
2010-10-21 15:15:00,42.22,42.35,42.2,42.27,51200.0,30.9549,31.0502,30.9402,30.9915,51200.0
2010-10-21 15:20:00,42.26,42.33,42.2,42.32,69000.0,30.9842,31.0355,30.9402,31.0282,69000.0
2010-10-21 15:25:00,42.34,42.35,42.19,42.26,31100.0,31.0428,31.0502,30.9329,30.9842,31100.0
2010-10-21 15:30:00,42.26,42.28,42.14,42.19,40600.0,30.9842,30.9989,30.8962,30.9329,40600.0
2010-10-21 15:35:00,42.18,42.29,42.18,42.28,48200.0,30.9255,31.0062,30.9255,30.9989,48200.0
2010-10-21 15:40:00,42.28,42.31,42.24,42.27,76500.0,30.9989,31.0208,30.9695,30.9915,76500.0
2010-10-21 15:45:00,42.28,42.36,42.22,42.33,116300.0,30.9989,31.0575,30.9549,31.0355,116300.0
2010-10-21 15:50:00,42.33,42.33,42.21,42.28,81300.0,31.0355,31.0355,30.9475,30.9989,81300.0
2010-10-21 15:55:00,42.28,42.3,42.16,42.18,174700.0,30.9989,31.0135,30.9109,30.9255,174700.0
2010-10-22 09:30:00,42.27,42.59,42.26,42.56,38000.0,30.9915,31.2261,30.9842,31.2041,38000.0
2010-10-22 09:35:00,42.53,42.59,42.31,42.59,44900.0,31.1821,31.2261,31.0208,31.2261,44900.0
2010-10-22 09:40:00,42.59,42.8,42.51,42.57,43000.0,31.2261,31.3801,31.1675,31.2115,43000.0
2010-10-22 09:45:00,42.58,42.74,42.53,42.64,29900.0,31.2188,31.3361,31.1821,31.2628,29900.0
2010-10-22 09:50:00,42.63,42.64,42.49,42.53,17800.0,31.2555,31.2628,31.1528,31.1821,17800.0
2010-10-22 09:55:00,42.53,42.61,42.43,42.43,28500.0,31.1821,31.2408,31.1088,31.1088,28500.0
2010-10-22 10:00:00,42.43,42.44,42.3,42.3,68700.0,31.1088,31.1162,31.0135,31.0135,68700.0
2010-10-22 10:05:00,42.31,42.34,42.12,42.22,50200.0,31.0208,31.0428,30.8815,30.9549,50200.0
2010-10-22 10:10:00,42.22,42.43,42.22,42.43,30400.0,30.9549,31.1088,30.9549,31.1088,30400.0
2010-10-22 10:15:00,42.43,42.57,42.43,42.54,12600.0,31.1088,31.2115,31.1088,31.1895,12600.0
2010-10-22 10:20:00,42.54,42.54,42.41,42.44,10400.0,31.1895,31.1895,31.0942,31.1162,10400.0
2010-10-22 10:25:00,42.45,42.61,42.45,42.61,15100.0,31.1235,31.2408,31.1235,31.2408,15100.0
2010-10-22 10:30:00,42.6,42.62,42.52,42.58,22500.0,31.2335,31.2481,31.1748,31.2188,22500.0
2010-10-22 10:35:00,42.6,42.6,42.51,42.51,12900.0,31.2335,31.2335,31.1675,31.1675,12900.0
2010-10-22 10:40:00,42.5,42.51,42.42,42.48,16400.0,31.1602,31.1675,31.1015,31.1455,16400.0
2010-10-22 10:45:00,42.5,42.53,42.46,42.53,34600.0,31.1602,31.1821,31.1308,31.1821,34600.0
2010-10-22 10:50:00,42.53,42.54,42.49,42.52,33800.0,31.1821,31.1895,31.1528,31.1748,33800.0
2010-10-22 10:55:00,42.53,42.65,42.53,42.58,21000.0,31.1821,31.2701,31.1821,31.2188,21000.0
2010-10-22 11:00:00,42.58,42.58,42.47,42.5,16000.0,31.2188,31.2188,31.1382,31.1602,16000.0
2010-10-22 11:05:00,42.5,42.51,42.42,42.46,12200.0,31.1602,31.1675,31.1015,31.1308,12200.0
2010-10-22 11:10:00,42.47,42.47,42.41,42.42,9700.0,31.1382,31.1382,31.0942,31.1015,9700.0
2010-10-22 11:15:00,42.41,42.47,42.38,42.47,19800.0,31.0942,31.1382,31.0722,31.1382,19800.0
2010-10-22 11:20:00,42.47,42.49,42.4,42.4,11700.0,31.1382,31.1528,31.0868,31.0868,11700.0
2010-10-22 11:25:00,42.4,42.41,42.37,42.4,22800.0,31.0868,31.0942,31.0648,31.0868,22800.0
2010-10-22 11:30:00,42.41,42.47,42.4,42.45,11700.0,31.0942,31.1382,31.0868,31.1235,11700.0
2010-10-22 11:35:00,42.44,42.55,42.44,42.53,17000.0,31.1162,31.1968,31.1162,31.1821,17000.0
2010-10-22 11:40:00,42.55,42.55,42.47,42.48,12900.0,31.1968,31.1968,31.1382,31.1455,12900.0
2010-10-22 11:45:00,42.48,42.48,42.37,42.38,16000.0,31.1455,31.1455,31.0648,31.0722,16000.0
2010-10-22 11:50:00,42.39,42.43,42.35,42.36,14500.0,31.0795,31.1088,31.0502,31.0575,14500.0
2010-10-22 11:55:00,42.38,42.42,42.33,42.34,12900.0,31.0722,31.1015,31.0355,31.0428,12900.0
2010-10-22 12:00:00,42.33,42.38,42.32,42.35,11400.0,31.0355,31.0722,31.0282,31.0502,11400.0
2010-10-22 12:05:00,42.36,42.4,42.34,42.37,34100.0,31.0575,31.0868,31.0428,31.0648,34100.0
2010-10-22 12:10:00,42.39,42.39,42.24,42.25,16400.0,31.0795,31.0795,30.9695,30.9769,16400.0
2010-10-22 12:15:00,42.26,42.26,42.17,42.2,34400.0,30.9842,30.9842,30.9182,30.9402,34400.0
2010-10-22 12:20:00,42.2,42.22,42.16,42.17,26800.0,30.9402,30.9549,30.9109,30.9182,26800.0
2010-10-22 12:25:00,42.18,42.25,42.14,42.25,32800.0,30.9255,30.9769,30.8962,30.9769,32800.0
2010-10-22 12:30:00,42.27,42.29,42.2,42.2,21800.0,30.9915,31.0062,30.9402,30.9402,21800.0
2010-10-22 12:35:00,42.19,42.2,42.07,42.07,20300.0,30.9329,30.9402,30.8449,30.8449,20300.0
2010-10-22 12:40:00,42.07,42.09,42.04,42.08,26400.0,30.8449,30.8595,30.8229,30.8522,26400.0
2010-10-22 12:45:00,42.08,42.16,42.07,42.13,22000.0,30.8522,30.9109,30.8449,30.8889,22000.0
2010-10-22 12:50:00,42.13,42.16,42.13,42.14,18600.0,30.8889,30.9109,30.8889,30.8962,18600.0
2010-10-22 12:55:00,42.15,42.23,42.15,42.22,7900.0,30.9035,30.9622,30.9035,30.9549,7900.0
2010-10-22 13:00:00,42.23,42.26,42.2,42.23,31200.0,30.9622,30.9842,30.9402,30.9622,31200.0
2010-10-22 13:05:00,42.23,42.3,42.2,42.3,20600.0,30.9622,31.0135,30.9402,31.0135,20600.0
2010-10-22 13:10:00,42.3,42.37,42.29,42.37,12000.0,31.0135,31.0648,31.0062,31.0648,12000.0
2010-10-22 13:15:00,42.38,42.44,42.37,42.41,23500.0,31.0722,31.1162,31.0648,31.0942,23500.0
2010-10-22 13:20:00,42.41,42.41,42.38,42.38,13700.0,31.0942,31.0942,31.0722,31.0722,13700.0
2010-10-22 13:25:00,42.38,42.5,42.38,42.41,33100.0,31.0722,31.1602,31.0722,31.0942,33100.0
2010-10-22 13:30:00,42.41,42.41,42.28,42.28,15600.0,31.0942,31.0942,30.9989,30.9989,15600.0
2010-10-22 13:35:00,42.29,42.33,42.26,42.32,8000.0,31.0062,31.0355,30.9842,31.0282,8000.0
2010-10-22 13:40:00,42.32,42.37,42.32,42.37,3200.0,31.0282,31.0648,31.0282,31.0648,3200.0
2010-10-22 13:45:00,42.37,42.41,42.36,42.4,7500.0,31.0648,31.0942,31.0575,31.0868,7500.0
2010-10-22 13:50:00,42.39,42.41,42.35,42.4,16600.0,31.0795,31.0942,31.0502,31.0868,16600.0
2010-10-22 13:55:00,42.41,42.44,42.4,42.4,12300.0,31.0942,31.1162,31.0868,31.0868,12300.0
2010-10-22 14:00:00,42.4,42.44,42.38,42.43,13400.0,31.0868,31.1162,31.0722,31.1088,13400.0
2010-10-22 14:05:00,42.42,42.52,42.42,42.5,15300.0,31.1015,31.1748,31.1015,31.1602,15300.0
2010-10-22 14:10:00,42.5,42.56,42.5,42.55,24200.0,31.1602,31.2041,31.1602,31.1968,24200.0
2010-10-22 14:15:00,42.55,42.58,42.51,42.53,24000.0,31.1968,31.2188,31.1675,31.1821,24000.0
2010-10-22 14:20:00,42.52,42.52,42.42,42.42,23700.0,31.1748,31.1748,31.1015,31.1015,23700.0
2010-10-22 14:25:00,42.43,42.49,42.39,42.47,27900.0,31.1088,31.1528,31.0795,31.1382,27900.0
2010-10-22 14:30:00,42.47,42.48,42.37,42.41,16500.0,31.1382,31.1455,31.0648,31.0942,16500.0
2010-10-22 14:35:00,42.41,42.43,42.34,42.34,18200.0,31.0942,31.1088,31.0428,31.0428,18200.0
2010-10-22 14:40:00,42.34,42.42,42.33,42.42,14700.0,31.0428,31.1015,31.0355,31.1015,14700.0
2010-10-22 14:45:00,42.41,42.44,42.39,42.4,10100.0,31.0942,31.1162,31.0795,31.0868,10100.0
2010-10-22 14:50:00,42.4,42.46,42.39,42.4,10900.0,31.0868,31.1308,31.0795,31.0868,10900.0
2010-10-22 14:55:00,42.41,42.47,42.4,42.44,12400.0,31.0942,31.1382,31.0868,31.1162,12400.0
2010-10-22 15:00:00,42.43,42.47,42.39,42.46,11600.0,31.1088,31.1382,31.0795,31.1308,11600.0
2010-10-22 15:05:00,42.46,42.53,42.45,42.47,47500.0,31.1308,31.1821,31.1235,31.1382,47500.0
2010-10-22 15:10:00,42.47,42.48,42.38,42.42,24600.0,31.1382,31.1455,31.0722,31.1015,24600.0
2010-10-22 15:15:00,42.42,42.5,42.41,42.49,14700.0,31.1015,31.1602,31.0942,31.1528,14700.0
2010-10-22 15:20:00,42.49,42.52,42.47,42.47,34400.0,31.1528,31.1748,31.1382,31.1382,34400.0
2010-10-22 15:25:00,42.47,42.5,42.41,42.42,27600.0,31.1382,31.1602,31.0942,31.1015,27600.0
2010-10-22 15:30:00,42.42,42.45,42.4,42.42,10800.0,31.1015,31.1235,31.0868,31.1015,10800.0
2010-10-22 15:35:00,42.42,42.45,42.38,42.39,19200.0,31.1015,31.1235,31.0722,31.0795,19200.0
2010-10-22 15:40:00,42.39,42.4,42.33,42.39,41700.0,31.0795,31.0868,31.0355,31.0795,41700.0
2010-10-22 15:45:00,42.39,42.41,42.36,42.41,77700.0,31.0795,31.0942,31.0575,31.0942,77700.0
2010-10-22 15:50:00,42.4,42.43,42.38,42.4,78900.0,31.0868,31.1088,31.0722,31.0868,78900.0
2010-10-22 15:55:00,42.4,42.41,42.34,42.39,62800.0,31.0868,31.0942,31.0428,31.0795,62800.0
2010-10-25 09:30:00,42.71,42.8,42.54,42.65,26700.0,31.3141,31.3801,31.1895,31.2701,26700.0
2010-10-25 09:35:00,42.67,42.95,42.64,42.82,35900.0,31.2848,31.4901,31.2628,31.3948,35900.0
2010-10-25 09:40:00,42.84,42.94,42.83,42.92,37800.0,31.4094,31.4828,31.4021,31.4681,37800.0
2010-10-25 09:45:00,42.91,43.03,42.78,42.9,97400.0,31.4608,31.5487,31.3654,31.4534,97400.0
2010-10-25 09:50:00,42.91,43.19,42.9,43.19,16300.0,31.4608,31.666,31.4534,31.666,16300.0
2010-10-25 09:55:00,43.18,43.34,43.17,43.28,39300.0,31.6587,31.776,31.6514,31.732,39300.0
2010-10-25 10:00:00,43.26,43.47,43.21,43.41,61700.0,31.7174,31.8713,31.6807,31.8273,61700.0
2010-10-25 10:05:00,43.4,43.42,43.21,43.21,75200.0,31.82,31.8347,31.6807,31.6807,75200.0
2010-10-25 10:10:00,43.21,43.37,43.21,43.35,31400.0,31.6807,31.798,31.6807,31.7834,31400.0
2010-10-25 10:15:00,43.33,43.54,43.29,43.46,29500.0,31.7687,31.9227,31.7394,31.864,29500.0
2010-10-25 10:20:00,43.47,43.48,43.35,43.48,34700.0,31.8713,31.8787,31.7834,31.8787,34700.0
2010-10-25 10:25:00,43.48,43.57,43.47,43.53,19000.0,31.8787,31.9447,31.8713,31.9153,19000.0
2010-10-25 10:30:00,43.54,43.57,43.24,43.24,39800.0,31.9227,31.9447,31.7027,31.7027,39800.0
2010-10-25 10:35:00,43.23,43.24,43.11,43.22,23200.0,31.6954,31.7027,31.6074,31.688,23200.0
2010-10-25 10:40:00,43.25,43.27,43.0,43.16,20200.0,31.71,31.7247,31.5267,31.6441,20200.0
2010-10-25 10:45:00,43.14,43.25,43.12,43.25,22000.0,31.6294,31.71,31.6147,31.71,22000.0
2010-10-25 10:50:00,43.28,43.28,43.16,43.24,12900.0,31.732,31.732,31.6441,31.7027,12900.0
2010-10-25 10:55:00,43.25,43.41,43.22,43.23,31900.0,31.71,31.8273,31.688,31.6954,31900.0
2010-10-25 11:00:00,43.22,43.23,43.07,43.07,16000.0,31.688,31.6954,31.5781,31.5781,16000.0
2010-10-25 11:05:00,43.06,43.1,42.98,43.1,20000.0,31.5707,31.6001,31.5121,31.6001,20000.0
2010-10-25 11:10:00,43.09,43.12,43.06,43.08,16200.0,31.5927,31.6147,31.5707,31.5854,16200.0
2010-10-25 11:15:00,43.07,43.11,42.93,43.1,19300.0,31.5781,31.6074,31.4754,31.6001,19300.0
2010-10-25 11:20:00,43.09,43.11,42.97,42.99,13200.0,31.5927,31.6074,31.5047,31.5194,13200.0
2010-10-25 11:25:00,43.0,43.1,42.99,43.07,12200.0,31.5267,31.6001,31.5194,31.5781,12200.0
2010-10-25 11:30:00,43.07,43.14,43.07,43.13,14500.0,31.5781,31.6294,31.5781,31.6221,14500.0
2010-10-25 11:35:00,43.13,43.15,43.06,43.08,10000.0,31.6221,31.6367,31.5707,31.5854,10000.0
2010-10-25 11:40:00,43.07,43.12,43.02,43.09,10300.0,31.5781,31.6147,31.5414,31.5927,10300.0
2010-10-25 11:45:00,43.09,43.17,43.09,43.14,11300.0,31.5927,31.6514,31.5927,31.6294,11300.0
2010-10-25 11:50:00,43.15,43.23,43.07,43.07,9400.0,31.6367,31.6954,31.5781,31.5781,9400.0
2010-10-25 11:55:00,43.09,43.15,43.08,43.14,10900.0,31.5927,31.6367,31.5854,31.6294,10900.0
2010-10-25 12:00:00,43.16,43.16,43.03,43.03,9500.0,31.6441,31.6441,31.5487,31.5487,9500.0
2010-10-25 12:05:00,43.04,43.05,42.96,43.04,14200.0,31.5561,31.5634,31.4974,31.5561,14200.0
2010-10-25 12:10:00,43.05,43.13,43.04,43.12,13300.0,31.5634,31.6221,31.5561,31.6147,13300.0
2010-10-25 12:15:00,43.12,43.13,43.03,43.04,8400.0,31.6147,31.6221,31.5487,31.5561,8400.0
2010-10-25 12:20:00,43.03,43.07,42.89,42.93,16800.0,31.5487,31.5781,31.4461,31.4754,16800.0
2010-10-25 12:25:00,42.94,42.96,42.88,42.95,9400.0,31.4828,31.4974,31.4388,31.4901,9400.0
2010-10-25 12:30:00,42.94,42.99,42.9,42.9,9700.0,31.4828,31.5194,31.4534,31.4534,9700.0
2010-10-25 12:35:00,42.92,43.02,42.91,43.0,8600.0,31.4681,31.5414,31.4608,31.5267,8600.0
2010-10-25 12:40:00,42.99,43.08,42.99,43.06,17800.0,31.5194,31.5854,31.5194,31.5707,17800.0
2010-10-25 12:45:00,43.07,43.18,43.07,43.13,12100.0,31.5781,31.6587,31.5781,31.6221,12100.0
2010-10-25 12:50:00,43.12,43.17,43.1,43.15,12900.0,31.6147,31.6514,31.6001,31.6367,12900.0
2010-10-25 12:55:00,43.15,43.19,43.13,43.13,8200.0,31.6367,31.666,31.6221,31.6221,8200.0
2010-10-25 13:00:00,43.12,43.18,43.06,43.17,6000.0,31.6147,31.6587,31.5707,31.6514,6000.0
2010-10-25 13:05:00,43.15,43.18,43.06,43.06,17000.0,31.6367,31.6587,31.5707,31.5707,17000.0
2010-10-25 13:10:00,43.07,43.09,43.04,43.05,5700.0,31.5781,31.5927,31.5561,31.5634,5700.0
2010-10-25 13:15:00,43.06,43.11,43.03,43.1,5600.0,31.5707,31.6074,31.5487,31.6001,5600.0
2010-10-25 13:20:00,43.12,43.15,43.09,43.12,10300.0,31.6147,31.6367,31.5927,31.6147,10300.0
2010-10-25 13:25:00,43.11,43.18,43.09,43.17,7500.0,31.6074,31.6587,31.5927,31.6514,7500.0
2010-10-25 13:30:00,43.18,43.2,43.07,43.08,9000.0,31.6587,31.6734,31.5781,31.5854,9000.0
2010-10-25 13:35:00,43.08,43.1,43.05,43.06,13700.0,31.5854,31.6001,31.5634,31.5707,13700.0
2010-10-25 13:40:00,43.07,43.1,43.06,43.09,9400.0,31.5781,31.6001,31.5707,31.5927,9400.0
2010-10-25 13:45:00,43.09,43.09,43.01,43.01,16600.0,31.5927,31.5927,31.5341,31.5341,16600.0
2010-10-25 13:50:00,43.0,43.0,42.97,42.98,9700.0,31.5267,31.5267,31.5047,31.5121,9700.0
2010-10-25 13:55:00,42.99,42.99,42.9,42.92,19600.0,31.5194,31.5194,31.4534,31.4681,19600.0
2010-10-25 14:00:00,42.92,42.97,42.92,42.95,8900.0,31.4681,31.5047,31.4681,31.4901,8900.0
2010-10-25 14:05:00,42.95,43.03,42.93,43.03,8100.0,31.4901,31.5487,31.4754,31.5487,8100.0
2010-10-25 14:10:00,43.03,43.04,42.96,42.99,11500.0,31.5487,31.5561,31.4974,31.5194,11500.0
2010-10-25 14:15:00,42.98,43.01,42.94,42.94,18600.0,31.5121,31.5341,31.4828,31.4828,18600.0
2010-10-25 14:20:00,42.95,43.0,42.94,43.0,18400.0,31.4901,31.5267,31.4828,31.5267,18400.0
2010-10-25 14:25:00,43.01,43.03,42.95,42.95,15000.0,31.5341,31.5487,31.4901,31.4901,15000.0
2010-10-25 14:30:00,42.94,43.01,42.9,42.92,19000.0,31.4828,31.5341,31.4534,31.4681,19000.0
2010-10-25 14:35:00,42.92,42.93,42.77,42.88,26400.0,31.4681,31.4754,31.3581,31.4388,26400.0
2010-10-25 14:40:00,42.88,42.88,42.77,42.83,18700.0,31.4388,31.4388,31.3581,31.4021,18700.0
2010-10-25 14:45:00,42.84,42.86,42.8,42.8,16300.0,31.4094,31.4241,31.3801,31.3801,16300.0
2010-10-25 14:50:00,42.8,42.87,42.8,42.85,26400.0,31.3801,31.4314,31.3801,31.4168,26400.0
2010-10-25 14:55:00,42.86,42.86,42.79,42.81,8700.0,31.4241,31.4241,31.3728,31.3874,8700.0
2010-10-25 15:00:00,42.81,42.87,42.81,42.82,10400.0,31.3874,31.4314,31.3874,31.3948,10400.0
2010-10-25 15:05:00,42.82,42.86,42.81,42.86,6800.0,31.3948,31.4241,31.3874,31.4241,6800.0
2010-10-25 15:10:00,42.88,42.89,42.85,42.86,9000.0,31.4388,31.4461,31.4168,31.4241,9000.0
2010-10-25 15:15:00,42.87,42.92,42.87,42.91,13000.0,31.4314,31.4681,31.4314,31.4608,13000.0
2010-10-25 15:20:00,42.91,43.0,42.9,42.96,30700.0,31.4608,31.5267,31.4534,31.4974,30700.0
2010-10-25 15:25:00,42.96,43.07,42.96,43.05,27000.0,31.4974,31.5781,31.4974,31.5634,27000.0
2010-10-25 15:30:00,43.05,43.06,42.95,42.95,24900.0,31.5634,31.5707,31.4901,31.4901,24900.0
2010-10-25 15:35:00,42.96,42.97,42.83,42.83,35100.0,31.4974,31.5047,31.4021,31.4021,35100.0
2010-10-25 15:40:00,42.82,42.9,42.79,42.87,52100.0,31.3948,31.4534,31.3728,31.4314,52100.0
2010-10-25 15:45:00,42.85,42.85,42.67,42.76,83500.0,31.4168,31.4168,31.2848,31.3508,83500.0
2010-10-25 15:50:00,42.76,42.82,42.7,42.81,65100.0,31.3508,31.3948,31.3068,31.3874,65100.0
2010-10-25 15:55:00,42.82,42.83,42.71,42.78,74400.0,31.3948,31.4021,31.3141,31.3654,74400.0
2010-10-26 09:30:00,42.51,42.61,42.3,42.39,21600.0,31.1675,31.2408,31.0135,31.0795,21600.0
2010-10-26 09:35:00,42.35,42.51,42.17,42.41,22600.0,31.0502,31.1675,30.9182,31.0942,22600.0
2010-10-26 09:40:00,42.38,42.73,42.35,42.58,33700.0,31.0722,31.3288,31.0502,31.2188,33700.0
2010-10-26 09:45:00,42.6,43.04,42.54,43.04,83000.0,31.2335,31.5561,31.1895,31.5561,83000.0
2010-10-26 09:50:00,43.04,43.66,42.95,43.5,282500.0,31.5561,32.0106,31.4901,31.8933,282500.0
2010-10-26 09:55:00,43.48,44.1,43.35,43.83,212200.0,31.8787,32.3332,31.7834,32.1353,212200.0
2010-10-26 10:00:00,43.83,44.36,43.83,44.34,150700.0,32.1353,32.5239,32.1353,32.5092,150700.0
2010-10-26 10:05:00,44.35,45.03,44.08,45.0,226300.0,32.5165,33.0151,32.3186,32.9931,226300.0
2010-10-26 10:10:00,45.0,45.03,44.5,44.62,200100.0,32.9931,33.0151,32.6265,32.7145,200100.0
2010-10-26 10:15:00,44.6,44.76,44.55,44.72,94000.0,32.6998,32.8171,32.6632,32.7878,94000.0
2010-10-26 10:20:00,44.75,45.24,44.73,45.22,111400.0,32.8098,33.1691,32.7951,33.1544,111400.0
2010-10-26 10:25:00,45.2,45.49,45.2,45.47,151300.0,33.1397,33.3524,33.1397,33.3377,151300.0
2010-10-26 10:30:00,45.47,45.65,45.37,45.39,207000.0,33.3377,33.4697,33.2644,33.279,207000.0
2010-10-26 10:35:00,45.42,45.42,44.94,44.96,186600.0,33.301,33.301,32.9491,32.9638,186600.0
2010-10-26 10:40:00,44.96,44.98,44.67,44.76,108100.0,32.9638,32.9784,32.7512,32.8171,108100.0
2010-10-26 10:45:00,44.76,44.86,44.67,44.82,77400.0,32.8171,32.8905,32.7512,32.8611,77400.0
2010-10-26 10:50:00,44.82,44.85,44.74,44.76,79900.0,32.8611,32.8831,32.8025,32.8171,79900.0
2010-10-26 10:55:00,44.76,45.21,44.75,45.21,99800.0,32.8171,33.1471,32.8098,33.1471,99800.0
2010-10-26 11:00:00,45.21,45.42,44.98,44.98,144500.0,33.1471,33.301,32.9784,32.9784,144500.0
2010-10-26 11:05:00,45.0,45.1,44.86,44.92,51500.0,32.9931,33.0664,32.8905,32.9344,51500.0
2010-10-26 11:10:00,44.91,45.08,44.87,45.0,39800.0,32.9271,33.0518,32.8978,32.9931,39800.0
2010-10-26 11:15:00,44.99,45.1,44.98,45.05,64200.0,32.9858,33.0664,32.9784,33.0298,64200.0
2010-10-26 11:20:00,45.04,45.21,45.01,45.19,85700.0,33.0224,33.1471,33.0004,33.1324,85700.0
2010-10-26 11:25:00,45.2,45.2,44.97,44.99,45700.0,33.1397,33.1397,32.9711,32.9858,45700.0
2010-10-26 11:30:00,44.99,45.0,44.84,44.88,56400.0,32.9858,32.9931,32.8758,32.9051,56400.0
2010-10-26 11:35:00,44.85,44.95,44.81,44.95,23000.0,32.8831,32.9564,32.8538,32.9564,23000.0
2010-10-26 11:40:00,44.94,45.02,44.89,44.96,105000.0,32.9491,33.0078,32.9125,32.9638,105000.0
2010-10-26 11:45:00,44.98,45.1,44.98,45.05,41300.0,32.9784,33.0664,32.9784,33.0298,41300.0
2010-10-26 11:50:00,45.05,45.2,45.04,45.19,15800.0,33.0298,33.1397,33.0224,33.1324,15800.0
2010-10-26 11:55:00,45.19,45.35,45.15,45.35,28600.0,33.1324,33.2497,33.1031,33.2497,28600.0
2010-10-26 12:00:00,45.35,45.48,45.34,45.43,43000.0,33.2497,33.345,33.2424,33.3084,43000.0
2010-10-26 12:05:00,45.41,45.48,45.4,45.47,24500.0,33.2937,33.345,33.2864,33.3377,24500.0
2010-10-26 12:10:00,45.47,45.54,45.43,45.52,83000.0,33.3377,33.389,33.3084,33.3744,83000.0
2010-10-26 12:15:00,45.53,45.58,45.45,45.57,28100.0,33.3817,33.4183,33.323,33.411,28100.0
2010-10-26 12:20:00,45.59,45.59,45.46,45.55,16700.0,33.4257,33.4257,33.3304,33.3964,16700.0
2010-10-26 12:25:00,45.55,45.59,45.51,45.54,11500.0,33.3964,33.4257,33.367,33.389,11500.0
2010-10-26 12:30:00,45.53,45.53,45.41,45.42,14500.0,33.3817,33.3817,33.2937,33.301,14500.0
2010-10-26 12:35:00,45.42,45.54,45.4,45.48,22600.0,33.301,33.389,33.2864,33.345,22600.0
2010-10-26 12:40:00,45.48,45.5,45.4,45.41,12900.0,33.345,33.3597,33.2864,33.2937,12900.0
2010-10-26 12:45:00,45.45,45.47,45.34,45.34,33800.0,33.323,33.3377,33.2424,33.2424,33800.0
2010-10-26 12:50:00,45.35,45.37,45.15,45.16,51500.0,33.2497,33.2644,33.1031,33.1104,51500.0
2010-10-26 12:55:00,45.16,45.29,45.16,45.24,21300.0,33.1104,33.2057,33.1104,33.1691,21300.0
2010-10-26 13:00:00,45.26,45.36,45.26,45.35,10600.0,33.1837,33.257,33.1837,33.2497,10600.0
2010-10-26 13:05:00,45.35,45.48,45.35,45.48,24000.0,33.2497,33.345,33.2497,33.345,24000.0
2010-10-26 13:10:00,45.46,45.5,45.45,45.49,15900.0,33.3304,33.3597,33.323,33.3524,15900.0
2010-10-26 13:15:00,45.48,45.5,45.38,45.43,18800.0,33.345,33.3597,33.2717,33.3084,18800.0
2010-10-26 13:20:00,45.43,45.48,45.4,45.48,13500.0,33.3084,33.345,33.2864,33.345,13500.0
2010-10-26 13:25:00,45.48,45.49,45.39,45.42,22000.0,33.345,33.3524,33.279,33.301,22000.0
2010-10-26 13:30:00,45.42,45.45,45.39,45.4,58700.0,33.301,33.323,33.279,33.2864,58700.0
2010-10-26 13:35:00,45.4,45.42,45.35,45.35,17900.0,33.2864,33.301,33.2497,33.2497,17900.0
2010-10-26 13:40:00,45.35,45.44,45.35,45.43,16400.0,33.2497,33.3157,33.2497,33.3084,16400.0
2010-10-26 13:45:00,45.43,45.44,45.3,45.3,11700.0,33.3084,33.3157,33.2131,33.2131,11700.0
2010-10-26 13:50:00,45.31,45.31,45.18,45.22,21300.0,33.2204,33.2204,33.1251,33.1544,21300.0
2010-10-26 13:55:00,45.23,45.29,45.19,45.26,31100.0,33.1617,33.2057,33.1324,33.1837,31100.0
2010-10-26 14:00:00,45.24,45.28,45.17,45.18,35200.0,33.1691,33.1984,33.1177,33.1251,35200.0
2010-10-26 14:05:00,45.18,45.24,45.07,45.08,30400.0,33.1251,33.1691,33.0444,33.0518,30400.0
2010-10-26 14:10:00,45.1,45.16,45.04,45.12,24800.0,33.0664,33.1104,33.0224,33.0811,24800.0
2010-10-26 14:15:00,45.12,45.14,45.04,45.12,44500.0,33.0811,33.0957,33.0224,33.0811,44500.0
2010-10-26 14:20:00,45.12,45.14,45.05,45.06,31000.0,33.0811,33.0957,33.0298,33.0371,31000.0
2010-10-26 14:25:00,45.05,45.16,45.05,45.16,21600.0,33.0298,33.1104,33.0298,33.1104,21600.0
2010-10-26 14:30:00,45.15,45.21,45.11,45.15,34900.0,33.1031,33.1471,33.0738,33.1031,34900.0
2010-10-26 14:35:00,45.16,45.26,45.14,45.26,27800.0,33.1104,33.1837,33.0957,33.1837,27800.0
2010-10-26 14:40:00,45.26,45.27,45.15,45.16,22400.0,33.1837,33.1911,33.1031,33.1104,22400.0
2010-10-26 14:45:00,45.15,45.19,45.12,45.15,33300.0,33.1031,33.1324,33.0811,33.1031,33300.0
2010-10-26 14:50:00,45.14,45.2,45.1,45.2,17000.0,33.0957,33.1397,33.0664,33.1397,17000.0
2010-10-26 14:55:00,45.2,45.24,45.1,45.1,20700.0,33.1397,33.1691,33.0664,33.0664,20700.0
2010-10-26 15:00:00,45.11,45.15,45.11,45.14,29500.0,33.0738,33.1031,33.0738,33.0957,29500.0
2010-10-26 15:05:00,45.14,45.17,45.11,45.15,31700.0,33.0957,33.1177,33.0738,33.1031,31700.0
2010-10-26 15:10:00,45.15,45.23,45.07,45.08,34800.0,33.1031,33.1617,33.0444,33.0518,34800.0
2010-10-26 15:15:00,45.07,45.2,45.06,45.2,41400.0,33.0444,33.1397,33.0371,33.1397,41400.0
2010-10-26 15:20:00,45.2,45.28,45.14,45.23,40800.0,33.1397,33.1984,33.0957,33.1617,40800.0
2010-10-26 15:25:00,45.22,45.24,45.13,45.15,45700.0,33.1544,33.1691,33.0884,33.1031,45700.0
2010-10-26 15:30:00,45.15,45.17,45.06,45.15,51800.0,33.1031,33.1177,33.0371,33.1031,51800.0
2010-10-26 15:35:00,45.15,45.18,45.09,45.13,57100.0,33.1031,33.1251,33.0591,33.0884,57100.0
2010-10-26 15:40:00,45.13,45.21,45.1,45.13,54400.0,33.0884,33.1471,33.0664,33.0884,54400.0
2010-10-26 15:45:00,45.13,45.13,44.95,44.98,251600.0,33.0884,33.0884,32.9564,32.9784,251600.0
2010-10-26 15:50:00,44.99,45.0,44.84,44.86,206700.0,32.9858,32.9931,32.8758,32.8905,206700.0
2010-10-26 15:55:00,44.85,44.9,44.83,44.85,368800.0,32.8831,32.9198,32.8685,32.8831,368800.0
2010-10-27 09:30:00,44.23,44.28,43.43,43.66,79200.0,32.4286,32.4652,31.842,32.0106,79200.0
2010-10-27 09:35:00,43.7,44.1,43.56,44.1,64700.0,32.04,32.3332,31.9373,32.3332,64700.0
2010-10-27 09:40:00,44.1,44.14,43.88,43.91,91200.0,32.3332,32.3626,32.1719,32.1939,91200.0
2010-10-27 09:45:00,43.91,43.91,43.6,43.66,88100.0,32.1939,32.1939,31.9667,32.0106,88100.0
2010-10-27 09:50:00,43.65,43.76,43.55,43.55,89300.0,32.0033,32.084,31.93,31.93,89300.0
2010-10-27 09:55:00,43.56,43.74,43.56,43.65,46900.0,31.9373,32.0693,31.9373,32.0033,46900.0
2010-10-27 10:00:00,43.65,43.74,43.5,43.56,66500.0,32.0033,32.0693,31.8933,31.9373,66500.0
2010-10-27 10:05:00,43.55,43.56,43.34,43.41,88400.0,31.93,31.9373,31.776,31.8273,88400.0
2010-10-27 10:10:00,43.38,43.4,43.27,43.29,68800.0,31.8054,31.82,31.7247,31.7394,68800.0
2010-10-27 10:15:00,43.29,43.33,43.13,43.2,85600.0,31.7394,31.7687,31.6221,31.6734,85600.0
2010-10-27 10:20:00,43.21,43.23,43.02,43.02,59100.0,31.6807,31.6954,31.5414,31.5414,59100.0
2010-10-27 10:25:00,43.04,43.15,43.0,43.1,59800.0,31.5561,31.6367,31.5267,31.6001,59800.0
2010-10-27 10:30:00,43.1,43.1,43.01,43.08,37400.0,31.6001,31.6001,31.5341,31.5854,37400.0
2010-10-27 10:35:00,43.09,43.13,43.0,43.1,82300.0,31.5927,31.6221,31.5267,31.6001,82300.0
2010-10-27 10:40:00,43.1,43.17,43.04,43.16,52200.0,31.6001,31.6514,31.5561,31.6441,52200.0
2010-10-27 10:45:00,43.16,43.25,43.03,43.03,73700.0,31.6441,31.71,31.5487,31.5487,73700.0
2010-10-27 10:50:00,43.04,43.05,42.84,42.99,158600.0,31.5561,31.5634,31.4094,31.5194,158600.0
2010-10-27 10:55:00,42.99,42.99,42.81,42.83,27000.0,31.5194,31.5194,31.3874,31.4021,27000.0
2010-10-27 11:00:00,42.84,42.91,42.72,42.76,62800.0,31.4094,31.4608,31.3215,31.3508,62800.0
2010-10-27 11:05:00,42.76,42.76,42.6,42.66,58700.0,31.3508,31.3508,31.2335,31.2775,58700.0
2010-10-27 11:10:00,42.66,42.74,42.45,42.48,89600.0,31.2775,31.3361,31.1235,31.1455,89600.0
2010-10-27 11:15:00,42.46,42.49,42.41,42.42,47300.0,31.1308,31.1528,31.0942,31.1015,47300.0
2010-10-27 11:20:00,42.43,42.65,42.36,42.62,55700.0,31.1088,31.2701,31.0575,31.2481,55700.0
2010-10-27 11:25:00,42.62,42.68,42.55,42.63,57600.0,31.2481,31.2921,31.1968,31.2555,57600.0
2010-10-27 11:30:00,42.62,42.62,42.54,42.55,51800.0,31.2481,31.2481,31.1895,31.1968,51800.0
2010-10-27 11:35:00,42.55,42.64,42.52,42.58,39400.0,31.1968,31.2628,31.1748,31.2188,39400.0
2010-10-27 11:40:00,42.58,42.7,42.57,42.62,50000.0,31.2188,31.3068,31.2115,31.2481,50000.0
2010-10-27 11:45:00,42.65,42.75,42.61,42.73,60500.0,31.2701,31.3434,31.2408,31.3288,60500.0
2010-10-27 11:50:00,42.72,42.81,42.69,42.78,55100.0,31.3215,31.3874,31.2995,31.3654,55100.0
2010-10-27 11:55:00,42.8,42.86,42.77,42.81,35200.0,31.3801,31.4241,31.3581,31.3874,35200.0
2010-10-27 12:00:00,42.82,42.87,42.81,42.83,43300.0,31.3948,31.4314,31.3874,31.4021,43300.0
2010-10-27 12:05:00,42.81,42.81,42.67,42.7,34500.0,31.3874,31.3874,31.2848,31.3068,34500.0
2010-10-27 12:10:00,42.7,42.76,42.69,42.7,12200.0,31.3068,31.3508,31.2995,31.3068,12200.0
2010-10-27 12:15:00,42.71,42.74,42.67,42.71,11400.0,31.3141,31.3361,31.2848,31.3141,11400.0
2010-10-27 12:20:00,42.71,42.75,42.68,42.7,11800.0,31.3141,31.3434,31.2921,31.3068,11800.0
2010-10-27 12:25:00,42.7,42.72,42.66,42.67,34900.0,31.3068,31.3215,31.2775,31.2848,34900.0
2010-10-27 12:30:00,42.67,42.75,42.65,42.65,26600.0,31.2848,31.3434,31.2701,31.2701,26600.0
2010-10-27 12:35:00,42.67,42.69,42.65,42.67,17000.0,31.2848,31.2995,31.2701,31.2848,17000.0
2010-10-27 12:40:00,42.65,42.68,42.6,42.63,16100.0,31.2701,31.2921,31.2335,31.2555,16100.0
2010-10-27 12:45:00,42.64,42.69,42.62,42.68,8900.0,31.2628,31.2995,31.2481,31.2921,8900.0
2010-10-27 12:50:00,42.68,42.68,42.64,42.64,6500.0,31.2921,31.2921,31.2628,31.2628,6500.0
2010-10-27 12:55:00,42.64,42.66,42.61,42.61,8200.0,31.2628,31.2775,31.2408,31.2408,8200.0
2010-10-27 13:00:00,42.61,42.66,42.61,42.64,12800.0,31.2408,31.2775,31.2408,31.2628,12800.0
2010-10-27 13:05:00,42.65,42.69,42.63,42.67,24000.0,31.2701,31.2995,31.2555,31.2848,24000.0
2010-10-27 13:10:00,42.65,42.65,42.53,42.53,7300.0,31.2701,31.2701,31.1821,31.1821,7300.0
2010-10-27 13:15:00,42.52,42.56,42.5,42.56,12500.0,31.1748,31.2041,31.1602,31.2041,12500.0
2010-10-27 13:20:00,42.58,42.64,42.52,42.61,8200.0,31.2188,31.2628,31.1748,31.2408,8200.0
2010-10-27 13:25:00,42.62,42.74,42.59,42.74,38200.0,31.2481,31.3361,31.2261,31.3361,38200.0
2010-10-27 13:30:00,42.73,42.73,42.6,42.63,18900.0,31.3288,31.3288,31.2335,31.2555,18900.0
2010-10-27 13:35:00,42.63,42.65,42.61,42.63,9500.0,31.2555,31.2701,31.2408,31.2555,9500.0
2010-10-27 13:40:00,42.64,42.7,42.6,42.69,15000.0,31.2628,31.3068,31.2335,31.2995,15000.0
2010-10-27 13:45:00,42.68,42.68,42.64,42.65,12400.0,31.2921,31.2921,31.2628,31.2701,12400.0
2010-10-27 13:50:00,42.67,42.69,42.63,42.65,14600.0,31.2848,31.2995,31.2555,31.2701,14600.0
2010-10-27 13:55:00,42.65,42.73,42.65,42.72,21100.0,31.2701,31.3288,31.2701,31.3215,21100.0
2010-10-27 14:00:00,42.73,42.77,42.62,42.64,38200.0,31.3288,31.3581,31.2481,31.2628,38200.0
2010-10-27 14:05:00,42.64,42.85,42.62,42.85,53900.0,31.2628,31.4168,31.2481,31.4168,53900.0
2010-10-27 14:10:00,42.85,42.85,42.81,42.83,16400.0,31.4168,31.4168,31.3874,31.4021,16400.0
2010-10-27 14:15:00,42.82,42.92,42.81,42.85,47000.0,31.3948,31.4681,31.3874,31.4168,47000.0
2010-10-27 14:20:00,42.82,42.86,42.79,42.8,30200.0,31.3948,31.4241,31.3728,31.3801,30200.0
2010-10-27 14:25:00,42.8,42.8,42.72,42.72,12500.0,31.3801,31.3801,31.3215,31.3215,12500.0
2010-10-27 14:30:00,42.72,42.76,42.7,42.73,12000.0,31.3215,31.3508,31.3068,31.3288,12000.0
2010-10-27 14:35:00,42.73,42.92,42.69,42.87,33800.0,31.3288,31.4681,31.2995,31.4314,33800.0
2010-10-27 14:40:00,42.87,43.0,42.83,42.83,34800.0,31.4314,31.5267,31.4021,31.4021,34800.0
2010-10-27 14:45:00,42.85,42.94,42.78,42.81,38000.0,31.4168,31.4828,31.3654,31.3874,38000.0
2010-10-27 14:50:00,42.81,42.85,42.76,42.83,28500.0,31.3874,31.4168,31.3508,31.4021,28500.0
2010-10-27 14:55:00,42.83,42.87,42.74,42.74,21200.0,31.4021,31.4314,31.3361,31.3361,21200.0
2010-10-27 15:00:00,42.74,42.81,42.74,42.76,55900.0,31.3361,31.3874,31.3361,31.3508,55900.0
2010-10-27 15:05:00,42.76,42.87,42.76,42.87,27500.0,31.3508,31.4314,31.3508,31.4314,27500.0
2010-10-27 15:10:00,42.88,42.89,42.84,42.86,28900.0,31.4388,31.4461,31.4094,31.4241,28900.0
2010-10-27 15:15:00,42.86,42.92,42.83,42.88,67300.0,31.4241,31.4681,31.4021,31.4388,67300.0
2010-10-27 15:20:00,42.87,42.88,42.82,42.88,63700.0,31.4314,31.4388,31.3948,31.4388,63700.0
2010-10-27 15:25:00,42.88,42.98,42.8,42.81,95100.0,31.4388,31.5121,31.3801,31.3874,95100.0
2010-10-27 15:30:00,42.8,42.86,42.79,42.85,62500.0,31.3801,31.4241,31.3728,31.4168,62500.0
2010-10-27 15:35:00,42.85,42.91,42.83,42.88,68000.0,31.4168,31.4608,31.4021,31.4388,68000.0
2010-10-27 15:40:00,42.89,42.97,42.85,42.95,94500.0,31.4461,31.5047,31.4168,31.4901,94500.0
2010-10-27 15:45:00,42.95,43.0,42.92,42.94,125500.0,31.4901,31.5267,31.4681,31.4828,125500.0
2010-10-27 15:50:00,42.95,43.04,42.94,43.03,135500.0,31.4901,31.5561,31.4828,31.5487,135500.0
2010-10-27 15:55:00,43.03,43.05,42.92,42.96,223100.0,31.5487,31.5634,31.4681,31.4974,223100.0
2010-10-28 09:30:00,43.55,43.75,43.44,43.7,201500.0,31.93,32.0766,31.8493,32.04,201500.0
2010-10-28 09:35:00,43.74,43.74,43.4,43.46,107800.0,32.0693,32.0693,31.82,31.864,107800.0
2010-10-28 09:40:00,43.46,43.46,42.68,42.88,110400.0,31.864,31.864,31.2921,31.4388,110400.0
2010-10-28 09:45:00,42.89,43.21,42.88,42.94,43300.0,31.4461,31.6807,31.4388,31.4828,43300.0
2010-10-28 09:50:00,42.94,43.02,42.83,43.02,34700.0,31.4828,31.5414,31.4021,31.5414,34700.0
2010-10-28 09:55:00,43.01,43.07,42.92,43.01,34600.0,31.5341,31.5781,31.4681,31.5341,34600.0
2010-10-28 10:00:00,43.02,43.16,42.97,42.99,31400.0,31.5414,31.6441,31.5047,31.5194,31400.0
2010-10-28 10:05:00,42.96,42.96,42.83,42.87,36600.0,31.4974,31.4974,31.4021,31.4314,36600.0
2010-10-28 10:10:00,42.86,42.86,42.65,42.65,52500.0,31.4241,31.4241,31.2701,31.2701,52500.0
2010-10-28 10:15:00,42.66,42.66,42.43,42.53,57800.0,31.2775,31.2775,31.1088,31.1821,57800.0
2010-10-28 10:20:00,42.52,42.55,42.38,42.44,13900.0,31.1748,31.1968,31.0722,31.1162,13900.0
2010-10-28 10:25:00,42.44,42.44,42.15,42.17,55400.0,31.1162,31.1162,30.9035,30.9182,55400.0
2010-10-28 10:30:00,42.17,42.26,42.07,42.26,44700.0,30.9182,30.9842,30.8449,30.9842,44700.0
2010-10-28 10:35:00,42.28,42.41,42.28,42.34,28100.0,30.9989,31.0942,30.9989,31.0428,28100.0
2010-10-28 10:40:00,42.36,42.56,42.36,42.56,18500.0,31.0575,31.2041,31.0575,31.2041,18500.0
2010-10-28 10:45:00,42.56,42.65,42.48,42.6,26500.0,31.2041,31.2701,31.1455,31.2335,26500.0
2010-10-28 10:50:00,42.61,42.67,42.6,42.63,18600.0,31.2408,31.2848,31.2335,31.2555,18600.0
2010-10-28 10:55:00,42.61,42.67,42.51,42.51,32600.0,31.2408,31.2848,31.1675,31.1675,32600.0
2010-10-28 11:00:00,42.53,42.54,42.44,42.46,53400.0,31.1821,31.1895,31.1162,31.1308,53400.0
2010-10-28 11:05:00,42.47,42.47,42.37,42.45,30300.0,31.1382,31.1382,31.0648,31.1235,30300.0
2010-10-28 11:10:00,42.45,42.47,42.36,42.39,40400.0,31.1235,31.1382,31.0575,31.0795,40400.0
2010-10-28 11:15:00,42.39,42.42,42.19,42.2,57300.0,31.0795,31.1015,30.9329,30.9402,57300.0
2010-10-28 11:20:00,42.18,42.19,42.04,42.15,89600.0,30.9255,30.9329,30.8229,30.9035,89600.0
2010-10-28 11:25:00,42.16,42.19,42.15,42.17,58400.0,30.9109,30.9329,30.9035,30.9182,58400.0
2010-10-28 11:30:00,42.15,42.16,42.08,42.09,52400.0,30.9035,30.9109,30.8522,30.8595,52400.0
2010-10-28 11:35:00,42.09,42.13,42.0,42.0,42200.0,30.8595,30.8889,30.7936,30.7936,42200.0
2010-10-28 11:40:00,42.02,42.1,42.0,42.09,22000.0,30.8082,30.8669,30.7936,30.8595,22000.0
2010-10-28 11:45:00,42.1,42.1,42.0,42.05,51100.0,30.8669,30.8669,30.7936,30.8302,51100.0
2010-10-28 11:50:00,42.06,42.21,42.05,42.19,22600.0,30.8376,30.9475,30.8302,30.9329,22600.0
2010-10-28 11:55:00,42.19,42.19,42.0,42.01,28900.0,30.9329,30.9329,30.7936,30.8009,28900.0
2010-10-28 12:00:00,42.0,42.01,41.76,41.78,76400.0,30.7936,30.8009,30.6176,30.6323,76400.0
2010-10-28 12:05:00,41.79,41.82,41.71,41.78,64400.0,30.6396,30.6616,30.5809,30.6323,64400.0
2010-10-28 12:10:00,41.81,41.91,41.79,41.79,26100.0,30.6543,30.7276,30.6396,30.6396,26100.0
2010-10-28 12:15:00,41.8,41.95,41.79,41.95,15400.0,30.6469,30.7569,30.6396,30.7569,15400.0
2010-10-28 12:20:00,41.96,41.96,41.79,41.79,17000.0,30.7642,30.7642,30.6396,30.6396,17000.0
2010-10-28 12:25:00,41.79,41.9,41.77,41.78,17200.0,30.6396,30.7202,30.6249,30.6323,17200.0
2010-10-28 12:30:00,41.77,41.87,41.72,41.86,22900.0,30.6249,30.6982,30.5883,30.6909,22900.0
2010-10-28 12:35:00,41.87,41.91,41.86,41.91,9500.0,30.6982,30.7276,30.6909,30.7276,9500.0
2010-10-28 12:40:00,41.92,41.98,41.92,41.96,16500.0,30.7349,30.7789,30.7349,30.7642,16500.0
2010-10-28 12:45:00,41.97,41.99,41.9,41.96,10100.0,30.7716,30.7862,30.7202,30.7642,10100.0
2010-10-28 12:50:00,41.96,42.04,41.96,42.03,12900.0,30.7642,30.8229,30.7642,30.8156,12900.0
2010-10-28 12:55:00,42.04,42.05,41.95,42.0,19700.0,30.8229,30.8302,30.7569,30.7936,19700.0
2010-10-28 13:00:00,42.0,42.11,41.94,42.05,16300.0,30.7936,30.8742,30.7496,30.8302,16300.0
2010-10-28 13:05:00,42.05,42.13,42.01,42.13,13200.0,30.8302,30.8889,30.8009,30.8889,13200.0
2010-10-28 13:10:00,42.13,42.26,42.13,42.22,20200.0,30.8889,30.9842,30.8889,30.9549,20200.0
2010-10-28 13:15:00,42.24,42.31,42.12,42.12,28300.0,30.9695,31.0208,30.8815,30.8815,28300.0
2010-10-28 13:20:00,42.14,42.16,42.04,42.06,17000.0,30.8962,30.9109,30.8229,30.8376,17000.0
2010-10-28 13:25:00,42.06,42.12,42.06,42.06,10000.0,30.8376,30.8815,30.8376,30.8376,10000.0
2010-10-28 13:30:00,42.06,42.11,41.98,41.99,25200.0,30.8376,30.8742,30.7789,30.7862,25200.0
2010-10-28 13:35:00,41.96,42.02,41.96,42.01,12900.0,30.7642,30.8082,30.7642,30.8009,12900.0
2010-10-28 13:40:00,42.01,42.05,41.94,42.0,13000.0,30.8009,30.8302,30.7496,30.7936,13000.0
2010-10-28 13:45:00,41.99,42.04,41.95,42.04,14500.0,30.7862,30.8229,30.7569,30.8229,14500.0
2010-10-28 13:50:00,42.04,42.08,42.04,42.06,11000.0,30.8229,30.8522,30.8229,30.8376,11000.0
2010-10-28 13:55:00,42.06,42.11,42.05,42.09,12000.0,30.8376,30.8742,30.8302,30.8595,12000.0
2010-10-28 14:00:00,42.07,42.1,42.04,42.06,15800.0,30.8449,30.8669,30.8229,30.8376,15800.0
2010-10-28 14:05:00,42.06,42.13,42.06,42.11,17200.0,30.8376,30.8889,30.8376,30.8742,17200.0
2010-10-28 14:10:00,42.13,42.2,42.13,42.15,11800.0,30.8889,30.9402,30.8889,30.9035,11800.0
2010-10-28 14:15:00,42.16,42.16,42.08,42.12,24900.0,30.9109,30.9109,30.8522,30.8815,24900.0
2010-10-28 14:20:00,42.12,42.17,42.07,42.17,10100.0,30.8815,30.9182,30.8449,30.9182,10100.0
2010-10-28 14:25:00,42.18,42.2,42.07,42.15,18200.0,30.9255,30.9402,30.8449,30.9035,18200.0
2010-10-28 14:30:00,42.15,42.27,42.14,42.19,12000.0,30.9035,30.9915,30.8962,30.9329,12000.0
2010-10-28 14:35:00,42.2,42.2,42.14,42.16,14600.0,30.9402,30.9402,30.8962,30.9109,14600.0
2010-10-28 14:40:00,42.15,42.18,42.1,42.18,9900.0,30.9035,30.9255,30.8669,30.9255,9900.0
2010-10-28 14:45:00,42.18,42.27,42.14,42.23,11500.0,30.9255,30.9915,30.8962,30.9622,11500.0
2010-10-28 14:50:00,42.24,42.25,42.2,42.24,23600.0,30.9695,30.9769,30.9402,30.9695,23600.0
2010-10-28 14:55:00,42.23,42.33,42.23,42.3,30000.0,30.9622,31.0355,30.9622,31.0135,30000.0
2010-10-28 15:00:00,42.28,42.34,42.27,42.31,76800.0,30.9989,31.0428,30.9915,31.0208,76800.0
2010-10-28 15:05:00,42.31,42.39,42.29,42.37,32100.0,31.0208,31.0795,31.0062,31.0648,32100.0
2010-10-28 15:10:00,42.38,42.41,42.3,42.35,24800.0,31.0722,31.0942,31.0135,31.0502,24800.0
2010-10-28 15:15:00,42.35,42.45,42.35,42.41,66500.0,31.0502,31.1235,31.0502,31.0942,66500.0
2010-10-28 15:20:00,42.42,42.47,42.37,42.39,46000.0,31.1015,31.1382,31.0648,31.0795,46000.0
2010-10-28 15:25:00,42.4,42.51,42.39,42.5,39200.0,31.0868,31.1675,31.0795,31.1602,39200.0
2010-10-28 15:30:00,42.49,42.56,42.46,42.5,66100.0,31.1528,31.2041,31.1308,31.1602,66100.0
2010-10-28 15:35:00,42.5,42.62,42.5,42.58,35800.0,31.1602,31.2481,31.1602,31.2188,35800.0
2010-10-28 15:40:00,42.59,42.64,42.55,42.6,34500.0,31.2261,31.2628,31.1968,31.2335,34500.0
2010-10-28 15:45:00,42.61,42.74,42.61,42.72,170200.0,31.2408,31.3361,31.2408,31.3215,170200.0
2010-10-28 15:50:00,42.73,42.75,42.66,42.69,148800.0,31.3288,31.3434,31.2775,31.2995,148800.0
2010-10-28 15:55:00,42.69,42.79,42.68,42.71,216700.0,31.2995,31.3728,31.2921,31.3141,216700.0
2010-10-29 09:30:00,42.6,43.06,42.47,43.03,40600.0,31.2335,31.5707,31.1382,31.5487,40600.0
2010-10-29 09:35:00,43.03,43.17,42.81,42.85,16700.0,31.5487,31.6514,31.3874,31.4168,16700.0
2010-10-29 09:40:00,42.83,42.91,42.7,42.9,26400.0,31.4021,31.4608,31.3068,31.4534,26400.0
2010-10-29 09:45:00,42.9,42.9,42.72,42.9,6900.0,31.4534,31.4534,31.3215,31.4534,6900.0
2010-10-29 09:50:00,42.89,42.9,42.81,42.87,36800.0,31.4461,31.4534,31.3874,31.4314,36800.0
2010-10-29 09:55:00,42.86,42.86,42.64,42.74,12300.0,31.4241,31.4241,31.2628,31.3361,12300.0
2010-10-29 10:00:00,42.75,42.85,42.7,42.85,17400.0,31.3434,31.4168,31.3068,31.4168,17400.0
2010-10-29 10:05:00,42.87,42.99,42.87,42.9,26500.0,31.4314,31.5194,31.4314,31.4534,26500.0
2010-10-29 10:10:00,42.91,43.03,42.9,42.92,15500.0,31.4608,31.5487,31.4534,31.4681,15500.0
2010-10-29 10:15:00,42.94,43.03,42.94,42.96,119200.0,31.4828,31.5487,31.4828,31.4974,119200.0
2010-10-29 10:20:00,42.97,42.98,42.9,42.93,22100.0,31.5047,31.5121,31.4534,31.4754,22100.0
2010-10-29 10:25:00,42.94,42.99,42.9,42.95,24700.0,31.4828,31.5194,31.4534,31.4901,24700.0
2010-10-29 10:30:00,42.95,42.96,42.72,42.72,29300.0,31.4901,31.4974,31.3215,31.3215,29300.0
2010-10-29 10:35:00,42.71,42.74,42.58,42.61,10700.0,31.3141,31.3361,31.2188,31.2408,10700.0
2010-10-29 10:40:00,42.64,42.7,42.55,42.55,20400.0,31.2628,31.3068,31.1968,31.1968,20400.0
2010-10-29 10:45:00,42.57,42.68,42.54,42.67,27100.0,31.2115,31.2921,31.1895,31.2848,27100.0
2010-10-29 10:50:00,42.66,42.77,42.62,42.77,21100.0,31.2775,31.3581,31.2481,31.3581,21100.0
2010-10-29 10:55:00,42.77,42.85,42.72,42.85,142300.0,31.3581,31.4168,31.3215,31.4168,142300.0
2010-10-29 11:00:00,42.84,42.86,42.73,42.73,7500.0,31.4094,31.4241,31.3288,31.3288,7500.0
2010-10-29 11:05:00,42.7,42.86,42.7,42.86,17100.0,31.3068,31.4241,31.3068,31.4241,17100.0
2010-10-29 11:10:00,42.87,42.9,42.74,42.76,13200.0,31.4314,31.4534,31.3361,31.3508,13200.0
2010-10-29 11:15:00,42.75,42.81,42.75,42.76,45500.0,31.3434,31.3874,31.3434,31.3508,45500.0
2010-10-29 11:20:00,42.76,42.78,42.69,42.72,98100.0,31.3508,31.3654,31.2995,31.3215,98100.0
2010-10-29 11:25:00,42.75,42.75,42.7,42.71,13000.0,31.3434,31.3434,31.3068,31.3141,13000.0
2010-10-29 11:30:00,42.7,42.73,42.68,42.68,92200.0,31.3068,31.3288,31.2921,31.2921,92200.0
2010-10-29 11:35:00,42.67,42.81,42.63,42.81,13600.0,31.2848,31.3874,31.2555,31.3874,13600.0
2010-10-29 11:40:00,42.79,42.91,42.75,42.9,29200.0,31.3728,31.4608,31.3434,31.4534,29200.0
2010-10-29 11:45:00,42.9,42.9,42.76,42.85,14100.0,31.4534,31.4534,31.3508,31.4168,14100.0
2010-10-29 11:50:00,42.85,42.89,42.77,42.88,10700.0,31.4168,31.4461,31.3581,31.4388,10700.0
2010-10-29 11:55:00,42.89,42.94,42.88,42.88,13900.0,31.4461,31.4828,31.4388,31.4388,13900.0
2010-10-29 12:00:00,42.87,42.91,42.86,42.89,20400.0,31.4314,31.4608,31.4241,31.4461,20400.0
2010-10-29 12:05:00,42.88,42.92,42.82,42.82,12600.0,31.4388,31.4681,31.3948,31.3948,12600.0
2010-10-29 12:10:00,42.82,42.89,42.8,42.89,9500.0,31.3948,31.4461,31.3801,31.4461,9500.0
2010-10-29 12:15:00,42.9,42.92,42.87,42.89,24000.0,31.4534,31.4681,31.4314,31.4461,24000.0
2010-10-29 12:20:00,42.87,42.92,42.85,42.85,6400.0,31.4314,31.4681,31.4168,31.4168,6400.0
2010-10-29 12:25:00,42.85,42.92,42.85,42.89,21100.0,31.4168,31.4681,31.4168,31.4461,21100.0
2010-10-29 12:30:00,42.89,43.0,42.89,43.0,15200.0,31.4461,31.5267,31.4461,31.5267,15200.0
2010-10-29 12:35:00,43.0,43.03,42.97,42.97,12200.0,31.5267,31.5487,31.5047,31.5047,12200.0
2010-10-29 12:40:00,42.96,43.0,42.94,42.96,5900.0,31.4974,31.5267,31.4828,31.4974,5900.0
2010-10-29 12:45:00,42.96,42.97,42.87,42.91,4200.0,31.4974,31.5047,31.4314,31.4608,4200.0
2010-10-29 12:50:00,42.91,42.97,42.89,42.97,4300.0,31.4608,31.5047,31.4461,31.5047,4300.0
2010-10-29 12:55:00,42.98,43.04,42.97,43.03,5600.0,31.5121,31.5561,31.5047,31.5487,5600.0
2010-10-29 13:00:00,43.02,43.02,42.95,42.95,17300.0,31.5414,31.5414,31.4901,31.4901,17300.0
2010-10-29 13:05:00,42.94,42.97,42.94,42.96,54700.0,31.4828,31.5047,31.4828,31.4974,54700.0
2010-10-29 13:10:00,42.96,42.98,42.92,42.93,13200.0,31.4974,31.5121,31.4681,31.4754,13200.0
2010-10-29 13:15:00,42.95,42.95,42.87,42.94,14300.0,31.4901,31.4901,31.4314,31.4828,14300.0
2010-10-29 13:20:00,42.96,42.97,42.94,42.96,10800.0,31.4974,31.5047,31.4828,31.4974,10800.0
2010-10-29 13:25:00,42.96,42.97,42.92,42.92,21200.0,31.4974,31.5047,31.4681,31.4681,21200.0
2010-10-29 13:30:00,42.92,42.92,42.81,42.81,78400.0,31.4681,31.4681,31.3874,31.3874,78400.0
2010-10-29 13:35:00,42.81,42.83,42.79,42.83,28900.0,31.3874,31.4021,31.3728,31.4021,28900.0
2010-10-29 13:40:00,42.82,42.82,42.72,42.8,21200.0,31.3948,31.3948,31.3215,31.3801,21200.0
2010-10-29 13:45:00,42.81,42.86,42.8,42.85,11400.0,31.3874,31.4241,31.3801,31.4168,11400.0
2010-10-29 13:50:00,42.86,42.95,42.86,42.95,77700.0,31.4241,31.4901,31.4241,31.4901,77700.0
2010-10-29 13:55:00,42.95,43.03,42.95,43.0,9300.0,31.4901,31.5487,31.4901,31.5267,9300.0
2010-10-29 14:00:00,42.98,43.0,42.93,42.93,8000.0,31.5121,31.5267,31.4754,31.4754,8000.0
2010-10-29 14:05:00,42.91,42.98,42.91,42.96,5700.0,31.4608,31.5121,31.4608,31.4974,5700.0
2010-10-29 14:10:00,42.95,42.98,42.91,42.97,5600.0,31.4901,31.5121,31.4608,31.5047,5600.0
2010-10-29 14:15:00,42.97,43.0,42.86,42.88,7000.0,31.5047,31.5267,31.4241,31.4388,7000.0
2010-10-29 14:20:00,42.92,43.0,42.89,42.96,9300.0,31.4681,31.5267,31.4461,31.4974,9300.0
2010-10-29 14:25:00,42.96,42.96,42.93,42.94,56600.0,31.4974,31.4974,31.4754,31.4828,56600.0
2010-10-29 14:30:00,42.92,42.96,42.89,42.94,16800.0,31.4681,31.4974,31.4461,31.4828,16800.0
2010-10-29 14:35:00,42.95,43.0,42.94,42.98,22300.0,31.4901,31.5267,31.4828,31.5121,22300.0
2010-10-29 14:40:00,42.98,43.02,42.97,42.97,14800.0,31.5121,31.5414,31.5047,31.5047,14800.0
2010-10-29 14:45:00,42.96,42.96,42.86,42.86,17700.0,31.4974,31.4974,31.4241,31.4241,17700.0
2010-10-29 14:50:00,42.86,42.86,42.78,42.79,13100.0,31.4241,31.4241,31.3654,31.3728,13100.0
2010-10-29 14:55:00,42.8,42.87,42.79,42.82,15500.0,31.3801,31.4314,31.3728,31.3948,15500.0
2010-10-29 15:00:00,42.81,42.87,42.79,42.84,14100.0,31.3874,31.4314,31.3728,31.4094,14100.0
2010-10-29 15:05:00,42.82,42.83,42.75,42.76,17200.0,31.3948,31.4021,31.3434,31.3508,17200.0
2010-10-29 15:10:00,42.75,42.79,42.72,42.79,13600.0,31.3434,31.3728,31.3215,31.3728,13600.0
2010-10-29 15:15:00,42.79,42.8,42.75,42.77,15000.0,31.3728,31.3801,31.3434,31.3581,15000.0
2010-10-29 15:20:00,42.77,42.86,42.75,42.86,12400.0,31.3581,31.4241,31.3434,31.4241,12400.0
2010-10-29 15:25:00,42.86,42.94,42.86,42.89,23000.0,31.4241,31.4828,31.4241,31.4461,23000.0
2010-10-29 15:30:00,42.88,42.94,42.87,42.88,36600.0,31.4388,31.4828,31.4314,31.4388,36600.0
2010-10-29 15:35:00,42.88,42.92,42.86,42.87,52700.0,31.4388,31.4681,31.4241,31.4314,52700.0
2010-10-29 15:40:00,42.87,42.89,42.82,42.85,51800.0,31.4314,31.4461,31.3948,31.4168,51800.0
2010-10-29 15:45:00,42.85,42.9,42.83,42.86,55600.0,31.4168,31.4534,31.4021,31.4241,55600.0
2010-10-29 15:50:00,42.86,42.9,42.83,42.86,77600.0,31.4241,31.4534,31.4021,31.4241,77600.0
2010-10-29 15:55:00,42.87,42.92,42.86,42.86,195300.0,31.4314,31.4681,31.4241,31.4241,195300.0
2010-11-01 09:30:00,43.1,43.26,43.03,43.03,24200.0,31.6001,31.7174,31.5487,31.5487,24200.0
2010-11-01 09:35:00,43.0,43.0,42.65,42.65,54800.0,31.5267,31.5267,31.2701,31.2701,54800.0
2010-11-01 09:40:00,42.65,42.85,42.62,42.8,32000.0,31.2701,31.4168,31.2481,31.3801,32000.0
2010-11-01 09:45:00,42.79,42.8,42.71,42.71,15400.0,31.3728,31.3801,31.3141,31.3141,15400.0
2010-11-01 09:50:00,42.72,42.75,42.56,42.56,46300.0,31.3215,31.3434,31.2041,31.2041,46300.0
2010-11-01 09:55:00,42.54,42.62,42.5,42.62,19100.0,31.1895,31.2481,31.1602,31.2481,19100.0
2010-11-01 10:00:00,42.63,42.99,42.63,42.98,110900.0,31.2555,31.5194,31.2555,31.5121,110900.0
2010-11-01 10:05:00,42.95,43.12,42.9,42.9,116500.0,31.4901,31.6147,31.4534,31.4534,116500.0
2010-11-01 10:10:00,42.9,42.91,42.71,42.72,9300.0,31.4534,31.4608,31.3141,31.3215,9300.0
2010-11-01 10:15:00,42.71,42.83,42.71,42.77,27000.0,31.3141,31.4021,31.3141,31.3581,27000.0
2010-11-01 10:20:00,42.78,42.78,42.59,42.6,53300.0,31.3654,31.3654,31.2261,31.2335,53300.0
2010-11-01 10:25:00,42.6,42.62,42.5,42.55,40600.0,31.2335,31.2481,31.1602,31.1968,40600.0
2010-11-01 10:30:00,42.56,42.57,42.45,42.45,69300.0,31.2041,31.2115,31.1235,31.1235,69300.0
2010-11-01 10:35:00,42.45,42.47,42.39,42.4,35600.0,31.1235,31.1382,31.0795,31.0868,35600.0
2010-11-01 10:40:00,42.41,42.52,42.38,42.52,55300.0,31.0942,31.1748,31.0722,31.1748,55300.0
2010-11-01 10:45:00,42.52,42.77,42.52,42.75,21700.0,31.1748,31.3581,31.1748,31.3434,21700.0
2010-11-01 10:50:00,42.75,42.79,42.68,42.68,10100.0,31.3434,31.3728,31.2921,31.2921,10100.0
2010-11-01 10:55:00,42.67,42.7,42.62,42.65,7900.0,31.2848,31.3068,31.2481,31.2701,7900.0
2010-11-01 11:00:00,42.63,42.63,42.47,42.5,19500.0,31.2555,31.2555,31.1382,31.1602,19500.0
2010-11-01 11:05:00,42.5,42.54,42.47,42.51,40500.0,31.1602,31.1895,31.1382,31.1675,40500.0
2010-11-01 11:10:00,42.5,42.53,42.38,42.39,46100.0,31.1602,31.1821,31.0722,31.0795,46100.0
2010-11-01 11:15:00,42.4,42.4,42.23,42.37,34500.0,31.0868,31.0868,30.9622,31.0648,34500.0
2010-11-01 11:20:00,42.37,42.37,42.21,42.21,19600.0,31.0648,31.0648,30.9475,30.9475,19600.0
2010-11-01 11:25:00,42.21,42.23,42.17,42.23,29400.0,30.9475,30.9622,30.9182,30.9622,29400.0
2010-11-01 11:30:00,42.24,42.27,42.11,42.12,66100.0,30.9695,30.9915,30.8742,30.8815,66100.0
2010-11-01 11:35:00,42.13,42.13,41.97,41.98,82700.0,30.8889,30.8889,30.7716,30.7789,82700.0
2010-11-01 11:40:00,41.98,42.01,41.98,42.0,46800.0,30.7789,30.8009,30.7789,30.7936,46800.0
2010-11-01 11:45:00,42.02,42.08,41.98,42.08,24300.0,30.8082,30.8522,30.7789,30.8522,24300.0
2010-11-01 11:50:00,42.09,42.24,42.09,42.24,43500.0,30.8595,30.9695,30.8595,30.9695,43500.0
2010-11-01 11:55:00,42.24,42.41,42.24,42.41,36400.0,30.9695,31.0942,30.9695,31.0942,36400.0
2010-11-01 12:00:00,42.41,42.45,42.35,42.36,18500.0,31.0942,31.1235,31.0502,31.0575,18500.0
2010-11-01 12:05:00,42.35,42.43,42.34,42.42,34100.0,31.0502,31.1088,31.0428,31.1015,34100.0
2010-11-01 12:10:00,42.41,42.51,42.41,42.51,23900.0,31.0942,31.1675,31.0942,31.1675,23900.0
2010-11-01 12:15:00,42.51,42.62,42.5,42.6,27200.0,31.1675,31.2481,31.1602,31.2335,27200.0
2010-11-01 12:20:00,42.6,42.67,42.6,42.65,14800.0,31.2335,31.2848,31.2335,31.2701,14800.0
2010-11-01 12:25:00,42.66,42.67,42.51,42.58,26900.0,31.2775,31.2848,31.1675,31.2188,26900.0
2010-11-01 12:30:00,42.58,42.62,42.55,42.61,42500.0,31.2188,31.2481,31.1968,31.2408,42500.0
2010-11-01 12:35:00,42.61,42.67,42.59,42.67,10400.0,31.2408,31.2848,31.2261,31.2848,10400.0
2010-11-01 12:40:00,42.67,42.72,42.65,42.72,12600.0,31.2848,31.3215,31.2701,31.3215,12600.0
2010-11-01 12:45:00,42.71,42.71,42.57,42.57,20500.0,31.3141,31.3141,31.2115,31.2115,20500.0
2010-11-01 12:50:00,42.6,42.6,42.47,42.48,34900.0,31.2335,31.2335,31.1382,31.1455,34900.0
2010-11-01 12:55:00,42.47,42.47,42.31,42.42,54100.0,31.1382,31.1382,31.0208,31.1015,54100.0
2010-11-01 13:00:00,42.42,42.52,42.41,42.44,19700.0,31.1015,31.1748,31.0942,31.1162,19700.0
2010-11-01 13:05:00,42.43,42.45,42.32,42.45,21700.0,31.1088,31.1235,31.0282,31.1235,21700.0
2010-11-01 13:10:00,42.44,42.57,42.44,42.54,11500.0,31.1162,31.2115,31.1162,31.1895,11500.0
2010-11-01 13:15:00,42.55,42.61,42.52,42.58,13900.0,31.1968,31.2408,31.1748,31.2188,13900.0
2010-11-01 13:20:00,42.59,42.59,42.53,42.57,23500.0,31.2261,31.2261,31.1821,31.2115,23500.0
2010-11-01 13:25:00,42.57,42.59,42.54,42.58,19000.0,31.2115,31.2261,31.1895,31.2188,19000.0
2010-11-01 13:30:00,42.6,42.6,42.54,42.59,25700.0,31.2335,31.2335,31.1895,31.2261,25700.0
2010-11-01 13:35:00,42.58,42.65,42.55,42.65,11700.0,31.2188,31.2701,31.1968,31.2701,11700.0
2010-11-01 13:40:00,42.64,42.7,42.6,42.7,10400.0,31.2628,31.3068,31.2335,31.3068,10400.0
2010-11-01 13:45:00,42.71,42.73,42.66,42.67,16000.0,31.3141,31.3288,31.2775,31.2848,16000.0
2010-11-01 13:50:00,42.67,42.76,42.67,42.75,27000.0,31.2848,31.3508,31.2848,31.3434,27000.0
2010-11-01 13:55:00,42.76,42.76,42.67,42.69,15200.0,31.3508,31.3508,31.2848,31.2995,15200.0
2010-11-01 14:00:00,42.68,42.69,42.62,42.63,16000.0,31.2921,31.2995,31.2481,31.2555,16000.0
2010-11-01 14:05:00,42.63,42.7,42.62,42.7,14800.0,31.2555,31.3068,31.2481,31.3068,14800.0
2010-11-01 14:10:00,42.69,42.71,42.62,42.63,18300.0,31.2995,31.3141,31.2481,31.2555,18300.0
2010-11-01 14:15:00,42.63,42.68,42.62,42.65,21800.0,31.2555,31.2921,31.2481,31.2701,21800.0
2010-11-01 14:20:00,42.65,42.72,42.62,42.7,30700.0,31.2701,31.3215,31.2481,31.3068,30700.0
2010-11-01 14:25:00,42.69,42.7,42.56,42.56,45100.0,31.2995,31.3068,31.2041,31.2041,45100.0
2010-11-01 14:30:00,42.56,42.59,42.5,42.51,42300.0,31.2041,31.2261,31.1602,31.1675,42300.0
2010-11-01 14:35:00,42.51,42.52,42.37,42.39,46900.0,31.1675,31.1748,31.0648,31.0795,46900.0
2010-11-01 14:40:00,42.38,42.46,42.29,42.46,41300.0,31.0722,31.1308,31.0062,31.1308,41300.0
2010-11-01 14:45:00,42.46,42.53,42.45,42.5,56800.0,31.1308,31.1821,31.1235,31.1602,56800.0
2010-11-01 14:50:00,42.49,42.6,42.49,42.58,18300.0,31.1528,31.2335,31.1528,31.2188,18300.0
2010-11-01 14:55:00,42.6,42.6,42.52,42.56,30500.0,31.2335,31.2335,31.1748,31.2041,30500.0
2010-11-01 15:00:00,42.56,42.58,42.48,42.51,33600.0,31.2041,31.2188,31.1455,31.1675,33600.0
2010-11-01 15:05:00,42.51,42.51,42.33,42.41,49700.0,31.1675,31.1675,31.0355,31.0942,49700.0
2010-11-01 15:10:00,42.41,42.43,42.33,42.33,33900.0,31.0942,31.1088,31.0355,31.0355,33900.0
2010-11-01 15:15:00,42.36,42.42,42.33,42.37,24500.0,31.0575,31.1015,31.0355,31.0648,24500.0
2010-11-01 15:20:00,42.37,42.45,42.32,42.45,39900.0,31.0648,31.1235,31.0282,31.1235,39900.0
2010-11-01 15:25:00,42.44,42.54,42.44,42.5,29400.0,31.1162,31.1895,31.1162,31.1602,29400.0
2010-11-01 15:30:00,42.49,42.55,42.49,42.51,37900.0,31.1528,31.1968,31.1528,31.1675,37900.0
2010-11-01 15:35:00,42.51,42.54,42.47,42.51,43000.0,31.1675,31.1895,31.1382,31.1675,43000.0
2010-11-01 15:40:00,42.51,42.53,42.48,42.5,36800.0,31.1675,31.1821,31.1455,31.1602,36800.0
2010-11-01 15:45:00,42.5,42.55,42.47,42.54,91100.0,31.1602,31.1968,31.1382,31.1895,91100.0
2010-11-01 15:50:00,42.54,42.59,42.48,42.57,67500.0,31.1895,31.2261,31.1455,31.2115,67500.0
2010-11-01 15:55:00,42.57,42.61,42.54,42.55,72500.0,31.2115,31.2408,31.1895,31.1968,72500.0
2010-11-02 09:30:00,42.63,42.63,41.88,41.91,156200.0,31.2555,31.2555,30.7056,30.7276,156200.0
2010-11-02 09:35:00,41.99,42.06,41.85,41.94,164700.0,30.7862,30.8376,30.6836,30.7496,164700.0
2010-11-02 09:40:00,41.94,41.97,41.65,41.67,146400.0,30.7496,30.7716,30.537,30.5516,146400.0
2010-11-02 09:45:00,41.66,41.8,41.6,41.75,48800.0,30.5443,30.6469,30.5003,30.6103,48800.0
2010-11-02 09:50:00,41.74,41.79,41.58,41.71,57300.0,30.6029,30.6396,30.4856,30.5809,57300.0
2010-11-02 09:55:00,41.73,41.73,41.55,41.57,96300.0,30.5956,30.5956,30.4636,30.4783,96300.0
2010-11-02 10:00:00,41.58,41.69,41.55,41.68,61200.0,30.4856,30.5663,30.4636,30.5589,61200.0
2010-11-02 10:05:00,41.67,41.79,41.6,41.77,37000.0,30.5516,30.6396,30.5003,30.6249,37000.0
2010-11-02 10:10:00,41.76,42.0,41.73,41.91,58500.0,30.6176,30.7936,30.5956,30.7276,58500.0
2010-11-02 10:15:00,41.9,41.91,41.71,41.73,46800.0,30.7202,30.7276,30.5809,30.5956,46800.0
2010-11-02 10:20:00,41.72,41.76,41.67,41.72,32700.0,30.5883,30.6176,30.5516,30.5883,32700.0
2010-11-02 10:25:00,41.72,41.87,41.72,41.87,16000.0,30.5883,30.6982,30.5883,30.6982,16000.0
2010-11-02 10:30:00,41.87,41.89,41.68,41.68,28400.0,30.6982,30.7129,30.5589,30.5589,28400.0
2010-11-02 10:35:00,41.69,41.82,41.6,41.82,35000.0,30.5663,30.6616,30.5003,30.6616,35000.0
2010-11-02 10:40:00,41.82,42.06,41.82,42.06,63900.0,30.6616,30.8376,30.6616,30.8376,63900.0
2010-11-02 10:45:00,42.06,42.33,42.04,42.31,61400.0,30.8376,31.0355,30.8229,31.0208,61400.0
2010-11-02 10:50:00,42.31,42.34,42.16,42.24,73000.0,31.0208,31.0428,30.9109,30.9695,73000.0
2010-11-02 10:55:00,42.25,42.25,42.14,42.21,23300.0,30.9769,30.9769,30.8962,30.9475,23300.0
2010-11-02 11:00:00,42.21,42.22,42.11,42.11,31000.0,30.9475,30.9549,30.8742,30.8742,31000.0
2010-11-02 11:05:00,42.12,42.16,42.0,42.0,46700.0,30.8815,30.9109,30.7936,30.7936,46700.0
2010-11-02 11:10:00,42.0,42.1,42.0,42.06,22300.0,30.7936,30.8669,30.7936,30.8376,22300.0
2010-11-02 11:15:00,42.07,42.17,42.0,42.17,13500.0,30.8449,30.9182,30.7936,30.9182,13500.0
2010-11-02 11:20:00,42.15,42.19,42.05,42.12,11400.0,30.9035,30.9329,30.8302,30.8815,11400.0
2010-11-02 11:25:00,42.12,42.27,42.12,42.18,10000.0,30.8815,30.9915,30.8815,30.9255,10000.0
2010-11-02 11:30:00,42.17,42.34,42.17,42.33,7900.0,30.9182,31.0428,30.9182,31.0355,7900.0
2010-11-02 11:35:00,42.34,42.34,42.26,42.29,11000.0,31.0428,31.0428,30.9842,31.0062,11000.0
2010-11-02 11:40:00,42.29,42.35,42.25,42.32,8800.0,31.0062,31.0502,30.9769,31.0282,8800.0
2010-11-02 11:45:00,42.31,42.31,42.2,42.23,14700.0,31.0208,31.0208,30.9402,30.9622,14700.0
2010-11-02 11:50:00,42.24,42.38,42.24,42.36,9700.0,30.9695,31.0722,30.9695,31.0575,9700.0
2010-11-02 11:55:00,42.36,42.47,42.36,42.47,10900.0,31.0575,31.1382,31.0575,31.1382,10900.0
2010-11-02 12:00:00,42.46,42.48,42.37,42.48,9800.0,31.1308,31.1455,31.0648,31.1455,9800.0
2010-11-02 12:05:00,42.48,42.5,42.42,42.5,9900.0,31.1455,31.1602,31.1015,31.1602,9900.0
2010-11-02 12:10:00,42.51,42.52,42.37,42.39,14900.0,31.1675,31.1748,31.0648,31.0795,14900.0
2010-11-02 12:15:00,42.39,42.59,42.39,42.59,11000.0,31.0795,31.2261,31.0795,31.2261,11000.0
2010-11-02 12:20:00,42.59,42.6,42.47,42.49,19000.0,31.2261,31.2335,31.1382,31.1528,19000.0
2010-11-02 12:25:00,42.49,42.54,42.47,42.52,16800.0,31.1528,31.1895,31.1382,31.1748,16800.0
2010-11-02 12:30:00,42.52,42.53,42.49,42.49,15400.0,31.1748,31.1821,31.1528,31.1528,15400.0
2010-11-02 12:35:00,42.49,42.57,42.48,42.52,8600.0,31.1528,31.2115,31.1455,31.1748,8600.0
2010-11-02 12:40:00,42.53,42.58,42.53,42.54,8000.0,31.1821,31.2188,31.1821,31.1895,8000.0
2010-11-02 12:45:00,42.56,42.76,42.56,42.74,34000.0,31.2041,31.3508,31.2041,31.3361,34000.0
2010-11-02 12:50:00,42.73,42.79,42.73,42.75,16700.0,31.3288,31.3728,31.3288,31.3434,16700.0
2010-11-02 12:55:00,42.74,42.74,42.68,42.69,10200.0,31.3361,31.3361,31.2921,31.2995,10200.0
2010-11-02 13:00:00,42.68,42.78,42.66,42.78,15100.0,31.2921,31.3654,31.2775,31.3654,15100.0
2010-11-02 13:05:00,42.79,42.87,42.75,42.85,29300.0,31.3728,31.4314,31.3434,31.4168,29300.0
2010-11-02 13:10:00,42.85,42.86,42.81,42.83,5100.0,31.4168,31.4241,31.3874,31.4021,5100.0
2010-11-02 13:15:00,42.82,42.85,42.8,42.84,12700.0,31.3948,31.4168,31.3801,31.4094,12700.0
2010-11-02 13:20:00,42.83,42.88,42.83,42.88,15200.0,31.4021,31.4388,31.4021,31.4388,15200.0
2010-11-02 13:25:00,42.87,42.89,42.86,42.88,7700.0,31.4314,31.4461,31.4241,31.4388,7700.0
2010-11-02 13:30:00,42.87,42.93,42.87,42.91,18500.0,31.4314,31.4754,31.4314,31.4608,18500.0
2010-11-02 13:35:00,42.91,42.92,42.86,42.89,14700.0,31.4608,31.4681,31.4241,31.4461,14700.0
2010-11-02 13:40:00,42.89,42.92,42.88,42.91,9000.0,31.4461,31.4681,31.4388,31.4608,9000.0
2010-11-02 13:45:00,42.92,42.95,42.9,42.92,7500.0,31.4681,31.4901,31.4534,31.4681,7500.0
2010-11-02 13:50:00,42.92,43.0,42.91,42.97,12900.0,31.4681,31.5267,31.4608,31.5047,12900.0
2010-11-02 13:55:00,42.96,42.98,42.94,42.97,34600.0,31.4974,31.5121,31.4828,31.5047,34600.0
2010-11-02 14:00:00,42.96,42.96,42.93,42.95,15300.0,31.4974,31.4974,31.4754,31.4901,15300.0
2010-11-02 14:05:00,42.94,42.99,42.94,42.97,8200.0,31.4828,31.5194,31.4828,31.5047,8200.0
2010-11-02 14:10:00,42.96,42.96,42.92,42.93,8200.0,31.4974,31.4974,31.4681,31.4754,8200.0
2010-11-02 14:15:00,42.93,42.93,42.83,42.83,13500.0,31.4754,31.4754,31.4021,31.4021,13500.0
2010-11-02 14:20:00,42.82,42.84,42.77,42.81,33500.0,31.3948,31.4094,31.3581,31.3874,33500.0
2010-11-02 14:25:00,42.81,42.9,42.78,42.88,12100.0,31.3874,31.4534,31.3654,31.4388,12100.0
2010-11-02 14:30:00,42.87,42.88,42.79,42.82,7300.0,31.4314,31.4388,31.3728,31.3948,7300.0
2010-11-02 14:35:00,42.82,42.87,42.81,42.83,8300.0,31.3948,31.4314,31.3874,31.4021,8300.0
2010-11-02 14:40:00,42.81,42.87,42.8,42.82,13600.0,31.3874,31.4314,31.3801,31.3948,13600.0
2010-11-02 14:45:00,42.79,42.89,42.78,42.89,23900.0,31.3728,31.4461,31.3654,31.4461,23900.0
2010-11-02 14:50:00,42.87,42.91,42.87,42.87,5800.0,31.4314,31.4608,31.4314,31.4314,5800.0
2010-11-02 14:55:00,42.87,42.88,42.77,42.78,8000.0,31.4314,31.4388,31.3581,31.3654,8000.0
2010-11-02 15:00:00,42.78,42.86,42.78,42.84,13500.0,31.3654,31.4241,31.3654,31.4094,13500.0
2010-11-02 15:05:00,42.84,42.86,42.8,42.86,15200.0,31.4094,31.4241,31.3801,31.4241,15200.0
2010-11-02 15:10:00,42.85,42.91,42.81,42.87,28600.0,31.4168,31.4608,31.3874,31.4314,28600.0
2010-11-02 15:15:00,42.87,42.88,42.81,42.88,23500.0,31.4314,31.4388,31.3874,31.4388,23500.0
2010-11-02 15:20:00,42.87,42.88,42.85,42.85,18700.0,31.4314,31.4388,31.4168,31.4168,18700.0
2010-11-02 15:25:00,42.87,42.89,42.86,42.88,16800.0,31.4314,31.4461,31.4241,31.4388,16800.0
2010-11-02 15:30:00,42.87,42.88,42.8,42.82,34000.0,31.4314,31.4388,31.3801,31.3948,34000.0
2010-11-02 15:35:00,42.82,42.85,42.78,42.78,34400.0,31.3948,31.4168,31.3654,31.3654,34400.0
2010-11-02 15:40:00,42.78,42.78,42.71,42.74,38800.0,31.3654,31.3654,31.3141,31.3361,38800.0
2010-11-02 15:45:00,42.74,42.82,42.73,42.82,51000.0,31.3361,31.3948,31.3288,31.3948,51000.0
2010-11-02 15:50:00,42.82,42.89,42.82,42.89,54500.0,31.3948,31.4461,31.3948,31.4461,54500.0
2010-11-02 15:55:00,42.88,42.89,42.78,42.84,57100.0,31.4388,31.4461,31.3654,31.4094,57100.0
2010-11-03 09:30:00,42.92,42.97,42.76,42.84,24600.0,31.4681,31.5047,31.3508,31.4094,24600.0
2010-11-03 09:35:00,42.86,42.89,42.6,42.6,35600.0,31.4241,31.4461,31.2335,31.2335,35600.0
2010-11-03 09:40:00,42.6,42.63,42.3,42.43,29800.0,31.2335,31.2555,31.0135,31.1088,29800.0
2010-11-03 09:45:00,42.45,42.61,42.44,42.59,9800.0,31.1235,31.2408,31.1162,31.2261,9800.0
2010-11-03 09:50:00,42.58,42.62,42.5,42.5,17600.0,31.2188,31.2481,31.1602,31.1602,17600.0
2010-11-03 09:55:00,42.5,42.61,42.5,42.6,22200.0,31.1602,31.2408,31.1602,31.2335,22200.0
2010-11-03 10:00:00,42.6,42.74,42.55,42.67,14600.0,31.2335,31.3361,31.1968,31.2848,14600.0
2010-11-03 10:05:00,42.63,42.74,42.61,42.67,22200.0,31.2555,31.3361,31.2408,31.2848,22200.0
2010-11-03 10:10:00,42.66,42.73,42.64,42.65,24900.0,31.2775,31.3288,31.2628,31.2701,24900.0
2010-11-03 10:15:00,42.68,42.71,42.5,42.5,47000.0,31.2921,31.3141,31.1602,31.1602,47000.0
2010-11-03 10:20:00,42.5,42.58,42.5,42.54,18400.0,31.1602,31.2188,31.1602,31.1895,18400.0
2010-11-03 10:25:00,42.55,42.55,42.5,42.52,13600.0,31.1968,31.1968,31.1602,31.1748,13600.0
2010-11-03 10:30:00,42.5,42.63,42.5,42.54,23600.0,31.1602,31.2555,31.1602,31.1895,23600.0
2010-11-03 10:35:00,42.54,42.6,42.49,42.59,47300.0,31.1895,31.2335,31.1528,31.2261,47300.0
2010-11-03 10:40:00,42.58,42.6,42.37,42.37,28600.0,31.2188,31.2335,31.0648,31.0648,28600.0
2010-11-03 10:45:00,42.37,42.37,42.25,42.29,24500.0,31.0648,31.0648,30.9769,31.0062,24500.0
2010-11-03 10:50:00,42.28,42.3,42.08,42.11,85200.0,30.9989,31.0135,30.8522,30.8742,85200.0
2010-11-03 10:55:00,42.12,42.12,41.96,41.97,39900.0,30.8815,30.8815,30.7642,30.7716,39900.0
2010-11-03 11:00:00,41.96,42.13,41.87,42.1,94100.0,30.7642,30.8889,30.6982,30.8669,94100.0
2010-11-03 11:05:00,42.11,42.16,42.08,42.08,47200.0,30.8742,30.9109,30.8522,30.8522,47200.0
2010-11-03 11:10:00,42.09,42.16,41.91,41.91,69300.0,30.8595,30.9109,30.7276,30.7276,69300.0
2010-11-03 11:15:00,41.91,41.97,41.83,41.88,37300.0,30.7276,30.7716,30.6689,30.7056,37300.0
2010-11-03 11:20:00,41.84,41.86,41.71,41.86,34200.0,30.6763,30.6909,30.5809,30.6909,34200.0
2010-11-03 11:25:00,41.89,41.89,41.67,41.79,24300.0,30.7129,30.7129,30.5516,30.6396,24300.0
2010-11-03 11:30:00,41.78,41.86,41.76,41.85,38000.0,30.6323,30.6909,30.6176,30.6836,38000.0
2010-11-03 11:35:00,41.85,41.91,41.82,41.9,20800.0,30.6836,30.7276,30.6616,30.7202,20800.0
2010-11-03 11:40:00,41.9,42.02,41.9,41.93,24600.0,30.7202,30.8082,30.7202,30.7422,24600.0
2010-11-03 11:45:00,41.91,42.03,41.88,42.03,27800.0,30.7276,30.8156,30.7056,30.8156,27800.0
2010-11-03 11:50:00,42.03,42.09,41.95,41.95,11800.0,30.8156,30.8595,30.7569,30.7569,11800.0
2010-11-03 11:55:00,41.95,41.98,41.93,41.93,9500.0,30.7569,30.7789,30.7422,30.7422,9500.0
2010-11-03 12:00:00,41.92,41.92,41.7,41.74,29600.0,30.7349,30.7349,30.5736,30.6029,29600.0
2010-11-03 12:05:00,41.71,41.76,41.64,41.73,34100.0,30.5809,30.6176,30.5296,30.5956,34100.0
2010-11-03 12:10:00,41.75,41.85,41.73,41.85,18000.0,30.6103,30.6836,30.5956,30.6836,18000.0
2010-11-03 12:15:00,41.86,42.02,41.84,41.99,31500.0,30.6909,30.8082,30.6763,30.7862,31500.0
2010-11-03 12:20:00,41.99,42.06,41.98,42.0,29100.0,30.7862,30.8376,30.7789,30.7936,29100.0
2010-11-03 12:25:00,41.99,42.02,41.95,41.99,18900.0,30.7862,30.8082,30.7569,30.7862,18900.0
2010-11-03 12:30:00,42.0,42.12,42.0,42.06,35000.0,30.7936,30.8815,30.7936,30.8376,35000.0
2010-11-03 12:35:00,42.08,42.11,42.06,42.08,17400.0,30.8522,30.8742,30.8376,30.8522,17400.0
2010-11-03 12:40:00,42.07,42.08,42.0,42.08,14300.0,30.8449,30.8522,30.7936,30.8522,14300.0
2010-11-03 12:45:00,42.08,42.15,42.07,42.13,8000.0,30.8522,30.9035,30.8449,30.8889,8000.0
2010-11-03 12:50:00,42.12,42.27,42.12,42.26,18100.0,30.8815,30.9915,30.8815,30.9842,18100.0
2010-11-03 12:55:00,42.26,42.27,42.2,42.24,17400.0,30.9842,30.9915,30.9402,30.9695,17400.0
2010-11-03 13:00:00,42.24,42.36,42.24,42.35,16600.0,30.9695,31.0575,30.9695,31.0502,16600.0
2010-11-03 13:05:00,42.35,42.35,42.28,42.29,8400.0,31.0502,31.0502,30.9989,31.0062,8400.0
2010-11-03 13:10:00,42.3,42.37,42.29,42.37,22800.0,31.0135,31.0648,31.0062,31.0648,22800.0
2010-11-03 13:15:00,42.37,42.45,42.37,42.44,31700.0,31.0648,31.1235,31.0648,31.1162,31700.0
2010-11-03 13:20:00,42.44,42.53,42.43,42.47,29100.0,31.1162,31.1821,31.1088,31.1382,29100.0
2010-11-03 13:25:00,42.48,42.5,42.42,42.47,13600.0,31.1455,31.1602,31.1015,31.1382,13600.0
2010-11-03 13:30:00,42.48,42.52,42.47,42.47,14300.0,31.1455,31.1748,31.1382,31.1382,14300.0
2010-11-03 13:35:00,42.47,42.47,42.36,42.37,20700.0,31.1382,31.1382,31.0575,31.0648,20700.0
2010-11-03 13:40:00,42.36,42.49,42.36,42.46,17300.0,31.0575,31.1528,31.0575,31.1308,17300.0
2010-11-03 13:45:00,42.46,42.55,42.43,42.55,15900.0,31.1308,31.1968,31.1088,31.1968,15900.0
2010-11-03 13:50:00,42.55,42.7,42.54,42.69,23700.0,31.1968,31.3068,31.1895,31.2995,23700.0
2010-11-03 13:55:00,42.69,42.69,42.63,42.65,31900.0,31.2995,31.2995,31.2555,31.2701,31900.0
2010-11-03 14:00:00,42.65,42.71,42.62,42.69,53800.0,31.2701,31.3141,31.2481,31.2995,53800.0
2010-11-03 14:05:00,42.69,42.7,42.44,42.47,40400.0,31.2995,31.3068,31.1162,31.1382,40400.0
2010-11-03 14:10:00,42.46,42.74,42.45,42.71,86000.0,31.1308,31.3361,31.1235,31.3141,86000.0
2010-11-03 14:15:00,42.69,42.7,42.26,42.53,108000.0,31.2995,31.3068,30.9842,31.1821,108000.0
2010-11-03 14:20:00,42.51,42.73,42.38,42.38,115800.0,31.1675,31.3288,31.0722,31.0722,115800.0
2010-11-03 14:25:00,42.39,42.41,42.16,42.25,145400.0,31.0795,31.0942,30.9109,30.9769,145400.0
2010-11-03 14:30:00,42.24,42.45,42.1,42.4,98400.0,30.9695,31.1235,30.8669,31.0868,98400.0
2010-11-03 14:35:00,42.4,42.62,42.35,42.54,41500.0,31.0868,31.2481,31.0502,31.1895,41500.0
2010-11-03 14:40:00,42.52,42.73,42.42,42.72,28900.0,31.1748,31.3288,31.1015,31.3215,28900.0
2010-11-03 14:45:00,42.73,42.84,42.67,42.79,58300.0,31.3288,31.4094,31.2848,31.3728,58300.0
2010-11-03 14:50:00,42.79,43.0,42.79,42.98,70000.0,31.3728,31.5267,31.3728,31.5121,70000.0
2010-11-03 14:55:00,42.98,43.04,42.95,42.98,59100.0,31.5121,31.5561,31.4901,31.5121,59100.0
2010-11-03 15:00:00,42.99,43.1,42.92,43.06,97200.0,31.5194,31.6001,31.4681,31.5707,97200.0
2010-11-03 15:05:00,43.05,43.2,43.05,43.16,50100.0,31.5634,31.6734,31.5634,31.6441,50100.0
2010-11-03 15:10:00,43.17,43.21,43.03,43.05,54600.0,31.6514,31.6807,31.5487,31.5634,54600.0
2010-11-03 15:15:00,43.05,43.14,43.04,43.06,42900.0,31.5634,31.6294,31.5561,31.5707,42900.0
2010-11-03 15:20:00,43.07,43.07,42.91,43.03,53600.0,31.5781,31.5781,31.4608,31.5487,53600.0
2010-11-03 15:25:00,43.03,43.08,42.99,43.04,33400.0,31.5487,31.5854,31.5194,31.5561,33400.0
2010-11-03 15:30:00,43.03,43.12,42.96,43.0,65200.0,31.5487,31.6147,31.4974,31.5267,65200.0
2010-11-03 15:35:00,43.0,43.06,42.9,42.9,82000.0,31.5267,31.5707,31.4534,31.4534,82000.0
2010-11-03 15:40:00,42.9,42.91,42.8,42.88,82700.0,31.4534,31.4608,31.3801,31.4388,82700.0
2010-11-03 15:45:00,42.88,42.94,42.87,42.91,189500.0,31.4388,31.4828,31.4314,31.4608,189500.0
2010-11-03 15:50:00,42.91,42.97,42.88,42.93,144700.0,31.4608,31.5047,31.4388,31.4754,144700.0
2010-11-03 15:55:00,42.93,43.0,42.93,42.99,219900.0,31.4754,31.5267,31.4754,31.5194,219900.0
2010-11-04 09:30:00,43.9,45.26,43.62,44.54,276800.0,32.1866,33.1837,31.9813,32.6558,276800.0
2010-11-04 09:35:00,44.64,44.88,44.15,44.57,201100.0,32.7292,32.9051,32.3699,32.6778,201100.0
2010-11-04 09:40:00,44.61,44.75,44.39,44.53,153900.0,32.7072,32.8098,32.5459,32.6485,153900.0
2010-11-04 09:45:00,44.54,44.54,44.25,44.4,77400.0,32.6558,32.6558,32.4432,32.5532,77400.0
2010-11-04 09:50:00,44.39,44.7,44.33,44.63,205600.0,32.5459,32.7731,32.5019,32.7218,205600.0
2010-11-04 09:55:00,44.61,44.69,44.52,44.66,28500.0,32.7072,32.7658,32.6412,32.7438,28500.0
2010-11-04 10:00:00,44.66,44.68,44.46,44.48,105000.0,32.7438,32.7585,32.5972,32.6118,105000.0
2010-11-04 10:05:00,44.48,44.57,44.43,44.52,86100.0,32.6118,32.6778,32.5752,32.6412,86100.0
2010-11-04 10:10:00,44.54,44.55,44.47,44.48,73900.0,32.6558,32.6632,32.6045,32.6118,73900.0
2010-11-04 10:15:00,44.46,44.57,44.29,44.56,92600.0,32.5972,32.6778,32.4725,32.6705,92600.0
2010-11-04 10:20:00,44.56,44.6,44.4,44.5,111500.0,32.6705,32.6998,32.5532,32.6265,111500.0
2010-11-04 10:25:00,44.53,44.58,44.48,44.49,65400.0,32.6485,32.6852,32.6118,32.6192,65400.0
2010-11-04 10:30:00,44.49,44.5,44.36,44.4,54300.0,32.6192,32.6265,32.5239,32.5532,54300.0
2010-11-04 10:35:00,44.4,44.53,44.32,44.48,80000.0,32.5532,32.6485,32.4945,32.6118,80000.0
2010-11-04 10:40:00,44.48,44.67,44.48,44.67,55700.0,32.6118,32.7512,32.6118,32.7512,55700.0
2010-11-04 10:45:00,44.67,44.67,44.54,44.55,55700.0,32.7512,32.7512,32.6558,32.6632,55700.0
2010-11-04 10:50:00,44.54,44.55,44.44,44.51,53900.0,32.6558,32.6632,32.5825,32.6338,53900.0
2010-11-04 10:55:00,44.51,44.73,44.46,44.7,78900.0,32.6338,32.7951,32.5972,32.7731,78900.0
2010-11-04 11:00:00,44.72,44.86,44.65,44.84,59000.0,32.7878,32.8905,32.7365,32.8758,59000.0
2010-11-04 11:05:00,44.85,44.89,44.78,44.89,46400.0,32.8831,32.9125,32.8318,32.9125,46400.0
2010-11-04 11:10:00,44.9,45.13,44.89,45.07,86300.0,32.9198,33.0884,32.9125,33.0444,86300.0
2010-11-04 11:15:00,45.07,45.11,45.0,45.09,38300.0,33.0444,33.0738,32.9931,33.0591,38300.0
2010-11-04 11:20:00,45.09,45.2,45.06,45.2,43600.0,33.0591,33.1397,33.0371,33.1397,43600.0
2010-11-04 11:25:00,45.18,45.19,45.08,45.19,41800.0,33.1251,33.1324,33.0518,33.1324,41800.0
2010-11-04 11:30:00,45.19,45.24,45.11,45.19,42000.0,33.1324,33.1691,33.0738,33.1324,42000.0
2010-11-04 11:35:00,45.18,45.26,45.13,45.15,71800.0,33.1251,33.1837,33.0884,33.1031,71800.0
2010-11-04 11:40:00,45.16,45.19,45.1,45.11,31000.0,33.1104,33.1324,33.0664,33.0738,31000.0
2010-11-04 11:45:00,45.09,45.13,45.01,45.03,21200.0,33.0591,33.0884,33.0004,33.0151,21200.0
2010-11-04 11:50:00,45.03,45.16,45.0,45.16,30800.0,33.0151,33.1104,32.9931,33.1104,30800.0
2010-11-04 11:55:00,45.15,45.25,45.12,45.12,31700.0,33.1031,33.1764,33.0811,33.0811,31700.0
2010-11-04 12:00:00,45.12,45.13,45.0,45.0,52000.0,33.0811,33.0884,32.9931,32.9931,52000.0
2010-11-04 12:05:00,45.0,45.06,44.91,44.98,77600.0,32.9931,33.0371,32.9271,32.9784,77600.0
2010-11-04 12:10:00,44.98,45.01,44.97,44.99,32700.0,32.9784,33.0004,32.9711,32.9858,32700.0
2010-11-04 12:15:00,45.0,45.01,44.91,45.0,23900.0,32.9931,33.0004,32.9271,32.9931,23900.0
2010-11-04 12:20:00,45.0,45.0,44.93,44.95,18500.0,32.9931,32.9931,32.9418,32.9564,18500.0
2010-11-04 12:25:00,44.96,45.0,44.9,44.92,14500.0,32.9638,32.9931,32.9198,32.9344,14500.0
2010-11-04 12:30:00,44.91,44.98,44.84,44.97,41300.0,32.9271,32.9784,32.8758,32.9711,41300.0
2010-11-04 12:35:00,44.97,45.01,44.92,45.0,31000.0,32.9711,33.0004,32.9344,32.9931,31000.0
2010-11-04 12:40:00,44.97,44.97,44.86,44.88,15500.0,32.9711,32.9711,32.8905,32.9051,15500.0
2010-11-04 12:45:00,44.89,44.96,44.85,44.85,24900.0,32.9125,32.9638,32.8831,32.8831,24900.0
2010-11-04 12:50:00,44.86,44.88,44.8,44.8,17400.0,32.8905,32.9051,32.8465,32.8465,17400.0
2010-11-04 12:55:00,44.81,44.87,44.81,44.87,25200.0,32.8538,32.8978,32.8538,32.8978,25200.0
2010-11-04 13:00:00,44.88,44.9,44.82,44.9,15400.0,32.9051,32.9198,32.8611,32.9198,15400.0
2010-11-04 13:05:00,44.9,45.01,44.89,44.99,51700.0,32.9198,33.0004,32.9125,32.9858,51700.0
2010-11-04 13:10:00,44.99,45.0,44.96,44.96,10800.0,32.9858,32.9931,32.9638,32.9638,10800.0
2010-11-04 13:15:00,44.95,45.02,44.93,44.98,48300.0,32.9564,33.0078,32.9418,32.9784,48300.0
2010-11-04 13:20:00,44.98,45.15,44.98,45.13,18300.0,32.9784,33.1031,32.9784,33.0884,18300.0
2010-11-04 13:25:00,45.12,45.18,45.06,45.15,26100.0,33.0811,33.1251,33.0371,33.1031,26100.0
2010-11-04 13:30:00,45.15,45.2,45.13,45.14,48100.0,33.1031,33.1397,33.0884,33.0957,48100.0
2010-11-04 13:35:00,45.13,45.14,45.06,45.07,19300.0,33.0884,33.0957,33.0371,33.0444,19300.0
2010-11-04 13:40:00,45.08,45.16,45.05,45.12,13100.0,33.0518,33.1104,33.0298,33.0811,13100.0
2010-11-04 13:45:00,45.13,45.13,45.06,45.13,39800.0,33.0884,33.0884,33.0371,33.0884,39800.0
2010-11-04 13:50:00,45.13,45.15,45.07,45.08,15700.0,33.0884,33.1031,33.0444,33.0518,15700.0
2010-11-04 13:55:00,45.08,45.17,45.05,45.14,31900.0,33.0518,33.1177,33.0298,33.0957,31900.0
2010-11-04 14:00:00,45.13,45.2,45.12,45.17,33000.0,33.0884,33.1397,33.0811,33.1177,33000.0
2010-11-04 14:05:00,45.17,45.2,45.14,45.18,40300.0,33.1177,33.1397,33.0957,33.1251,40300.0
2010-11-04 14:10:00,45.18,45.24,45.18,45.23,27100.0,33.1251,33.1691,33.1251,33.1617,27100.0
2010-11-04 14:15:00,45.22,45.25,45.18,45.24,23900.0,33.1544,33.1764,33.1251,33.1691,23900.0
2010-11-04 14:20:00,45.25,45.27,45.21,45.22,108500.0,33.1764,33.1911,33.1471,33.1544,108500.0
2010-11-04 14:25:00,45.23,45.3,45.22,45.29,45000.0,33.1617,33.2131,33.1544,33.2057,45000.0
2010-11-04 14:30:00,45.29,45.37,45.28,45.37,36600.0,33.2057,33.2644,33.1984,33.2644,36600.0
2010-11-04 14:35:00,45.36,45.39,45.33,45.35,23000.0,33.257,33.279,33.2351,33.2497,23000.0
2010-11-04 14:40:00,45.35,45.4,45.32,45.37,28400.0,33.2497,33.2864,33.2277,33.2644,28400.0
2010-11-04 14:45:00,45.36,45.51,45.36,45.47,70300.0,33.257,33.367,33.257,33.3377,70300.0
2010-11-04 14:50:00,45.47,45.52,45.4,45.46,58200.0,33.3377,33.3744,33.2864,33.3304,58200.0
2010-11-04 14:55:00,45.45,45.51,45.38,45.4,82500.0,33.323,33.367,33.2717,33.2864,82500.0
2010-11-04 15:00:00,45.4,45.41,45.23,45.29,65100.0,33.2864,33.2937,33.1617,33.2057,65100.0
2010-11-04 15:05:00,45.29,45.38,45.29,45.32,45800.0,33.2057,33.2717,33.2057,33.2277,45800.0
2010-11-04 15:10:00,45.33,45.44,45.33,45.42,52200.0,33.2351,33.3157,33.2351,33.301,52200.0
2010-11-04 15:15:00,45.42,45.48,45.38,45.39,67800.0,33.301,33.345,33.2717,33.279,67800.0
2010-11-04 15:20:00,45.39,45.42,45.37,45.41,55400.0,33.279,33.301,33.2644,33.2937,55400.0
2010-11-04 15:25:00,45.4,45.49,45.39,45.46,97800.0,33.2864,33.3524,33.279,33.3304,97800.0
2010-11-04 15:30:00,45.45,45.46,45.37,45.38,103100.0,33.323,33.3304,33.2644,33.2717,103100.0
2010-11-04 15:35:00,45.38,45.48,45.37,45.47,79200.0,33.2717,33.345,33.2644,33.3377,79200.0
2010-11-04 15:40:00,45.47,45.59,45.46,45.58,116700.0,33.3377,33.4257,33.3304,33.4183,116700.0
2010-11-04 15:45:00,45.59,45.6,45.49,45.59,141100.0,33.4257,33.433,33.3524,33.4257,141100.0
2010-11-04 15:50:00,45.59,45.75,45.58,45.75,164400.0,33.4257,33.543,33.4183,33.543,164400.0
2010-11-04 15:55:00,45.74,45.82,45.72,45.75,194300.0,33.5357,33.5943,33.521,33.543,194300.0
2010-11-05 09:30:00,45.82,46.32,45.49,46.32,46100.0,33.5943,33.9609,33.3524,33.9609,46100.0
2010-11-05 09:35:00,46.32,46.48,46.16,46.41,55400.0,33.9609,34.0782,33.8436,34.0269,55400.0
2010-11-05 09:40:00,46.42,46.65,46.35,46.52,53000.0,34.0342,34.2029,33.9829,34.1075,53000.0
2010-11-05 09:45:00,46.5,46.61,46.45,46.55,31500.0,34.0929,34.1735,34.0562,34.1295,31500.0
2010-11-05 09:50:00,46.56,46.76,46.44,46.76,38100.0,34.1369,34.2835,34.0489,34.2835,38100.0
2010-11-05 09:55:00,46.76,46.82,46.65,46.69,48800.0,34.2835,34.3275,34.2029,34.2322,48800.0
2010-11-05 10:00:00,46.71,46.82,46.61,46.79,79100.0,34.2468,34.3275,34.1735,34.3055,79100.0
2010-11-05 10:05:00,46.79,46.79,46.48,46.6,95200.0,34.3055,34.3055,34.0782,34.1662,95200.0
2010-11-05 10:10:00,46.61,46.79,46.59,46.78,35100.0,34.1735,34.3055,34.1589,34.2982,35100.0
2010-11-05 10:15:00,46.78,46.85,46.73,46.82,86500.0,34.2982,34.3495,34.2615,34.3275,86500.0
2010-11-05 10:20:00,46.81,47.06,46.77,47.06,67900.0,34.3202,34.5035,34.2908,34.5035,67900.0
2010-11-05 10:25:00,47.05,47.1,46.88,46.92,104800.0,34.4961,34.5328,34.3715,34.4008,104800.0
2010-11-05 10:30:00,46.92,47.14,46.84,47.11,75000.0,34.4008,34.5621,34.3422,34.5401,75000.0
2010-11-05 10:35:00,47.11,47.51,47.1,47.47,176100.0,34.5401,34.8334,34.5328,34.8041,176100.0
2010-11-05 10:40:00,47.46,47.47,47.15,47.16,65700.0,34.7967,34.8041,34.5694,34.5768,65700.0
2010-11-05 10:45:00,47.15,47.35,47.15,47.34,43300.0,34.5694,34.7161,34.5694,34.7087,43300.0
2010-11-05 10:50:00,47.32,47.38,47.15,47.2,75000.0,34.6941,34.7381,34.5694,34.6061,75000.0
2010-11-05 10:55:00,47.2,47.21,47.01,47.01,54800.0,34.6061,34.6134,34.4668,34.4668,54800.0
2010-11-05 11:00:00,47.01,47.17,46.99,47.13,62300.0,34.4668,34.5841,34.4521,34.5548,62300.0
2010-11-05 11:05:00,47.14,47.26,47.09,47.26,36800.0,34.5621,34.6501,34.5254,34.6501,36800.0
2010-11-05 11:10:00,47.26,47.29,47.09,47.14,72000.0,34.6501,34.6721,34.5254,34.5621,72000.0
2010-11-05 11:15:00,47.12,47.26,47.11,47.26,67300.0,34.5474,34.6501,34.5401,34.6501,67300.0
2010-11-05 11:20:00,47.27,47.28,47.11,47.13,31900.0,34.6574,34.6648,34.5401,34.5548,31900.0
2010-11-05 11:25:00,47.11,47.3,47.11,47.29,23500.0,34.5401,34.6794,34.5401,34.6721,23500.0
2010-11-05 11:30:00,47.29,47.34,47.25,47.25,24200.0,34.6721,34.7087,34.6428,34.6428,24200.0
2010-11-05 11:35:00,47.26,47.26,47.16,47.17,11800.0,34.6501,34.6501,34.5768,34.5841,11800.0
2010-11-05 11:40:00,47.17,47.21,47.05,47.08,14900.0,34.5841,34.6134,34.4961,34.5181,14900.0
2010-11-05 11:45:00,47.08,47.17,47.07,47.15,48500.0,34.5181,34.5841,34.5108,34.5694,48500.0
2010-11-05 11:50:00,47.15,47.2,47.15,47.2,21100.0,34.5694,34.6061,34.5694,34.6061,21100.0
2010-11-05 11:55:00,47.2,47.2,47.0,47.05,22700.0,34.6061,34.6061,34.4595,34.4961,22700.0
2010-11-05 12:00:00,47.05,47.09,46.98,47.09,20600.0,34.4961,34.5254,34.4448,34.5254,20600.0
2010-11-05 12:05:00,47.08,47.09,46.99,47.03,15400.0,34.5181,34.5254,34.4521,34.4815,15400.0
2010-11-05 12:10:00,47.04,47.1,47.0,47.0,31500.0,34.4888,34.5328,34.4595,34.4595,31500.0
2010-11-05 12:15:00,46.97,47.01,46.89,46.9,40300.0,34.4375,34.4668,34.3788,34.3861,40300.0
2010-11-05 12:20:00,46.91,46.91,46.78,46.82,19400.0,34.3935,34.3935,34.2982,34.3275,19400.0
2010-11-05 12:25:00,46.81,46.83,46.79,46.83,30400.0,34.3202,34.3348,34.3055,34.3348,30400.0
2010-11-05 12:30:00,46.83,46.94,46.78,46.87,28200.0,34.3348,34.4155,34.2982,34.3642,28200.0
2010-11-05 12:35:00,46.89,46.89,46.78,46.84,24400.0,34.3788,34.3788,34.2982,34.3422,24400.0
2010-11-05 12:40:00,46.83,46.85,46.66,46.67,23700.0,34.3348,34.3495,34.2102,34.2175,23700.0
2010-11-05 12:45:00,46.67,46.78,46.67,46.78,10400.0,34.2175,34.2982,34.2175,34.2982,10400.0
2010-11-05 12:50:00,46.78,46.85,46.78,46.83,34000.0,34.2982,34.3495,34.2982,34.3348,34000.0
2010-11-05 12:55:00,46.84,46.96,46.81,46.85,15500.0,34.3422,34.4301,34.3202,34.3495,15500.0
2010-11-05 13:00:00,46.87,46.97,46.85,46.94,13100.0,34.3642,34.4375,34.3495,34.4155,13100.0
2010-11-05 13:05:00,46.92,47.0,46.9,46.99,7200.0,34.4008,34.4595,34.3861,34.4521,7200.0
2010-11-05 13:10:00,46.98,47.0,46.87,46.91,9800.0,34.4448,34.4595,34.3642,34.3935,9800.0
2010-11-05 13:15:00,46.91,47.0,46.91,47.0,10600.0,34.3935,34.4595,34.3935,34.4595,10600.0
2010-11-05 13:20:00,47.0,47.02,46.97,47.0,42000.0,34.4595,34.4741,34.4375,34.4595,42000.0
2010-11-05 13:25:00,47.0,47.06,47.0,47.02,12400.0,34.4595,34.5035,34.4595,34.4741,12400.0
2010-11-05 13:30:00,47.02,47.07,47.02,47.05,33000.0,34.4741,34.5108,34.4741,34.4961,33000.0
2010-11-05 13:35:00,47.04,47.06,47.03,47.05,19400.0,34.4888,34.5035,34.4815,34.4961,19400.0
2010-11-05 13:40:00,47.04,47.05,46.91,46.91,9400.0,34.4888,34.4961,34.3935,34.3935,9400.0
2010-11-05 13:45:00,46.91,46.94,46.89,46.89,14700.0,34.3935,34.4155,34.3788,34.3788,14700.0
2010-11-05 13:50:00,46.89,46.96,46.87,46.95,14800.0,34.3788,34.4301,34.3642,34.4228,14800.0
2010-11-05 13:55:00,46.95,47.05,46.94,47.04,10700.0,34.4228,34.4961,34.4155,34.4888,10700.0
2010-11-05 14:00:00,47.05,47.06,47.0,47.02,32500.0,34.4961,34.5035,34.4595,34.4741,32500.0
2010-11-05 14:05:00,47.01,47.07,47.01,47.04,20200.0,34.4668,34.5108,34.4668,34.4888,20200.0
2010-11-05 14:10:00,47.05,47.07,47.04,47.05,26500.0,34.4961,34.5108,34.4888,34.4961,26500.0
2010-11-05 14:15:00,47.05,47.05,46.97,46.97,18600.0,34.4961,34.4961,34.4375,34.4375,18600.0
2010-11-05 14:20:00,46.96,46.97,46.69,46.75,158500.0,34.4301,34.4375,34.2322,34.2762,158500.0
2010-11-05 14:25:00,46.74,46.83,46.63,46.66,84800.0,34.2688,34.3348,34.1882,34.2102,84800.0
2010-11-05 14:30:00,46.67,46.77,46.61,46.62,28500.0,34.2175,34.2908,34.1735,34.1809,28500.0
2010-11-05 14:35:00,46.62,46.76,46.62,46.67,14600.0,34.1809,34.2835,34.1809,34.2175,14600.0
2010-11-05 14:40:00,46.67,46.73,46.6,46.73,17600.0,34.2175,34.2615,34.1662,34.2615,17600.0
2010-11-05 14:45:00,46.73,46.76,46.65,46.75,32000.0,34.2615,34.2835,34.2029,34.2762,32000.0
2010-11-05 14:50:00,46.75,46.78,46.7,46.7,16400.0,34.2762,34.2982,34.2395,34.2395,16400.0
2010-11-05 14:55:00,46.71,46.76,46.7,46.72,24000.0,34.2468,34.2835,34.2395,34.2542,24000.0
2010-11-05 15:00:00,46.73,46.81,46.72,46.8,25300.0,34.2615,34.3202,34.2542,34.3128,25300.0
2010-11-05 15:05:00,46.79,46.83,46.76,46.8,17500.0,34.3055,34.3348,34.2835,34.3128,17500.0
2010-11-05 15:10:00,46.79,46.8,46.71,46.71,34200.0,34.3055,34.3128,34.2468,34.2468,34200.0
2010-11-05 15:15:00,46.7,46.8,46.68,46.78,35300.0,34.2395,34.3128,34.2248,34.2982,35300.0
2010-11-05 15:20:00,46.79,46.82,46.76,46.79,46800.0,34.3055,34.3275,34.2835,34.3055,46800.0
2010-11-05 15:25:00,46.79,46.91,46.78,46.89,47900.0,34.3055,34.3935,34.2982,34.3788,47900.0
2010-11-05 15:30:00,46.89,46.99,46.84,46.96,56600.0,34.3788,34.4521,34.3422,34.4301,56600.0
2010-11-05 15:35:00,46.96,46.97,46.89,46.9,44600.0,34.4301,34.4375,34.3788,34.3861,44600.0
2010-11-05 15:40:00,46.89,46.94,46.87,46.92,58600.0,34.3788,34.4155,34.3642,34.4008,58600.0
2010-11-05 15:45:00,46.92,47.02,46.92,46.95,114700.0,34.4008,34.4741,34.4008,34.4228,114700.0
2010-11-05 15:50:00,46.95,47.06,46.93,47.02,101400.0,34.4228,34.5035,34.4081,34.4741,101400.0
2010-11-05 15:55:00,47.02,47.13,47.0,47.04,162800.0,34.4741,34.5548,34.4595,34.4888,162800.0
2010-11-08 09:30:00,46.64,46.7,46.25,46.38,48400.0,34.1955,34.2395,33.9096,34.0049,48400.0
2010-11-08 09:35:00,46.41,46.63,46.38,46.46,58700.0,34.0269,34.1882,34.0049,34.0635,58700.0
2010-11-08 09:40:00,46.49,46.53,46.35,46.39,70500.0,34.0855,34.1149,33.9829,34.0122,70500.0
2010-11-08 09:45:00,46.39,46.5,46.29,46.33,37400.0,34.0122,34.0929,33.9389,33.9682,37400.0
2010-11-08 09:50:00,46.31,46.46,46.17,46.45,34400.0,33.9536,34.0635,33.8509,34.0562,34400.0
2010-11-08 09:55:00,46.47,46.47,46.32,46.41,38200.0,34.0709,34.0709,33.9609,34.0269,38200.0
2010-11-08 10:00:00,46.41,46.63,46.35,46.49,43100.0,34.0269,34.1882,33.9829,34.0855,43100.0
2010-11-08 10:05:00,46.49,46.59,46.45,46.45,29600.0,34.0855,34.1589,34.0562,34.0562,29600.0
2010-11-08 10:10:00,46.44,46.62,46.43,46.62,21400.0,34.0489,34.1809,34.0416,34.1809,21400.0
2010-11-08 10:15:00,46.61,46.75,46.61,46.71,40600.0,34.1735,34.2762,34.1735,34.2468,40600.0
2010-11-08 10:20:00,46.7,46.84,46.65,46.81,30000.0,34.2395,34.3422,34.2029,34.3202,30000.0
2010-11-08 10:25:00,46.8,46.91,46.78,46.8,38800.0,34.3128,34.3935,34.2982,34.3128,38800.0
2010-11-08 10:30:00,46.8,46.85,46.71,46.81,31700.0,34.3128,34.3495,34.2468,34.3202,31700.0
2010-11-08 10:35:00,46.81,47.02,46.81,47.02,23800.0,34.3202,34.4741,34.3202,34.4741,23800.0
2010-11-08 10:40:00,47.02,47.1,46.95,47.1,26300.0,34.4741,34.5328,34.4228,34.5328,26300.0
2010-11-08 10:45:00,47.07,47.19,47.03,47.19,28900.0,34.5108,34.5988,34.4815,34.5988,28900.0
2010-11-08 10:50:00,47.2,47.2,47.08,47.14,29500.0,34.6061,34.6061,34.5181,34.5621,29500.0
2010-11-08 10:55:00,47.15,47.15,46.92,46.93,30000.0,34.5694,34.5694,34.4008,34.4081,30000.0
2010-11-08 11:00:00,46.94,46.95,46.78,46.9,24100.0,34.4155,34.4228,34.2982,34.3861,24100.0
2010-11-08 11:05:00,46.88,47.0,46.84,46.94,36500.0,34.3715,34.4595,34.3422,34.4155,36500.0
2010-11-08 11:10:00,46.95,47.04,46.88,46.97,31100.0,34.4228,34.4888,34.3715,34.4375,31100.0
2010-11-08 11:15:00,46.95,46.99,46.82,46.88,19900.0,34.4228,34.4521,34.3275,34.3715,19900.0
2010-11-08 11:20:00,46.89,46.91,46.79,46.83,12400.0,34.3788,34.3935,34.3055,34.3348,12400.0
2010-11-08 11:25:00,46.84,46.96,46.84,46.92,15600.0,34.3422,34.4301,34.3422,34.4008,15600.0
2010-11-08 11:30:00,46.93,46.97,46.92,46.95,6600.0,34.4081,34.4375,34.4008,34.4228,6600.0
2010-11-08 11:35:00,46.96,46.96,46.83,46.85,16400.0,34.4301,34.4301,34.3348,34.3495,16400.0
2010-11-08 11:40:00,46.85,46.95,46.84,46.93,11100.0,34.3495,34.4228,34.3422,34.4081,11100.0
2010-11-08 11:45:00,46.95,46.98,46.86,46.94,13000.0,34.4228,34.4448,34.3568,34.4155,13000.0
2010-11-08 11:50:00,46.95,46.96,46.9,46.95,13000.0,34.4228,34.4301,34.3861,34.4228,13000.0
2010-11-08 11:55:00,46.97,47.06,46.94,47.0,14600.0,34.4375,34.5035,34.4155,34.4595,14600.0
2010-11-08 12:00:00,47.02,47.09,47.0,47.08,19200.0,34.4741,34.5254,34.4595,34.5181,19200.0
2010-11-08 12:05:00,47.08,47.08,46.93,46.95,29000.0,34.5181,34.5181,34.4081,34.4228,29000.0
2010-11-08 12:10:00,46.95,47.02,46.95,46.98,9400.0,34.4228,34.4741,34.4228,34.4448,9400.0
2010-11-08 12:15:00,47.0,47.07,46.99,47.07,9100.0,34.4595,34.5108,34.4521,34.5108,9100.0
2010-11-08 12:20:00,47.05,47.12,47.02,47.1,11400.0,34.4961,34.5474,34.4741,34.5328,11400.0
2010-11-08 12:25:00,47.1,47.1,46.99,46.99,9200.0,34.5328,34.5328,34.4521,34.4521,9200.0
2010-11-08 12:30:00,46.98,47.03,46.98,47.01,10400.0,34.4448,34.4815,34.4448,34.4668,10400.0
2010-11-08 12:35:00,47.0,47.02,46.92,46.94,13600.0,34.4595,34.4741,34.4008,34.4155,13600.0
2010-11-08 12:40:00,46.94,47.01,46.94,46.94,11500.0,34.4155,34.4668,34.4155,34.4155,11500.0
2010-11-08 12:45:00,46.94,47.03,46.94,47.02,13900.0,34.4155,34.4815,34.4155,34.4741,13900.0
2010-11-08 12:50:00,47.02,47.04,46.95,46.96,19100.0,34.4741,34.4888,34.4228,34.4301,19100.0
2010-11-08 12:55:00,46.97,47.0,46.94,46.94,22300.0,34.4375,34.4595,34.4155,34.4155,22300.0
2010-11-08 13:00:00,46.95,47.0,46.94,46.95,17900.0,34.4228,34.4595,34.4155,34.4228,17900.0
2010-11-08 13:05:00,46.95,46.97,46.92,46.92,11100.0,34.4228,34.4375,34.4008,34.4008,11100.0
2010-11-08 13:10:00,46.93,47.03,46.92,47.03,17400.0,34.4081,34.4815,34.4008,34.4815,17400.0
2010-11-08 13:15:00,47.03,47.04,46.93,46.94,23500.0,34.4815,34.4888,34.4081,34.4155,23500.0
2010-11-08 13:20:00,46.94,47.0,46.94,46.99,12200.0,34.4155,34.4595,34.4155,34.4521,12200.0
2010-11-08 13:25:00,47.0,47.05,46.98,46.98,9800.0,34.4595,34.4961,34.4448,34.4448,9800.0
2010-11-08 13:30:00,46.98,47.05,46.98,47.04,11600.0,34.4448,34.4961,34.4448,34.4888,11600.0
2010-11-08 13:35:00,47.04,47.08,47.0,47.0,9800.0,34.4888,34.5181,34.4595,34.4595,9800.0
2010-11-08 13:40:00,47.0,47.0,46.93,46.99,12800.0,34.4595,34.4595,34.4081,34.4521,12800.0
2010-11-08 13:45:00,46.99,47.2,46.99,47.2,19000.0,34.4521,34.6061,34.4521,34.6061,19000.0
2010-11-08 13:50:00,47.19,47.2,47.17,47.19,12600.0,34.5988,34.6061,34.5841,34.5988,12600.0
2010-11-08 13:55:00,47.2,47.2,47.1,47.15,18100.0,34.6061,34.6061,34.5328,34.5694,18100.0
2010-11-08 14:00:00,47.15,47.22,47.15,47.17,21600.0,34.5694,34.6208,34.5694,34.5841,21600.0
2010-11-08 14:05:00,47.17,47.24,47.15,47.16,16800.0,34.5841,34.6354,34.5694,34.5768,16800.0
2010-11-08 14:10:00,47.15,47.19,47.1,47.11,14500.0,34.5694,34.5988,34.5328,34.5401,14500.0
2010-11-08 14:15:00,47.11,47.24,47.11,47.22,31400.0,34.5401,34.6354,34.5401,34.6208,31400.0
2010-11-08 14:20:00,47.24,47.24,47.15,47.15,28300.0,34.6354,34.6354,34.5694,34.5694,28300.0
2010-11-08 14:25:00,47.14,47.17,47.07,47.08,36800.0,34.5621,34.5841,34.5108,34.5181,36800.0
2010-11-08 14:30:00,47.07,47.07,46.92,46.94,39700.0,34.5108,34.5108,34.4008,34.4155,39700.0
2010-11-08 14:35:00,46.94,46.97,46.9,46.96,19600.0,34.4155,34.4375,34.3861,34.4301,19600.0
2010-11-08 14:40:00,46.97,47.12,46.97,47.12,22700.0,34.4375,34.5474,34.4375,34.5474,22700.0
2010-11-08 14:45:00,47.11,47.15,47.07,47.07,21300.0,34.5401,34.5694,34.5108,34.5108,21300.0
2010-11-08 14:50:00,47.06,47.17,47.02,47.17,26400.0,34.5035,34.5841,34.4741,34.5841,26400.0
2010-11-08 14:55:00,47.17,47.2,47.08,47.08,21600.0,34.5841,34.6061,34.5181,34.5181,21600.0
2010-11-08 15:00:00,47.08,47.2,47.07,47.18,26800.0,34.5181,34.6061,34.5108,34.5914,26800.0
2010-11-08 15:05:00,47.18,47.2,47.12,47.12,28700.0,34.5914,34.6061,34.5474,34.5474,28700.0
2010-11-08 15:10:00,47.12,47.12,47.04,47.06,30600.0,34.5474,34.5474,34.4888,34.5035,30600.0
2010-11-08 15:15:00,47.06,47.15,47.04,47.14,23900.0,34.5035,34.5694,34.4888,34.5621,23900.0
2010-11-08 15:20:00,47.14,47.21,47.11,47.21,16600.0,34.5621,34.6134,34.5401,34.6134,16600.0
2010-11-08 15:25:00,47.21,47.21,47.12,47.17,18100.0,34.6134,34.6134,34.5474,34.5841,18100.0
2010-11-08 15:30:00,47.17,47.19,47.11,47.12,31600.0,34.5841,34.5988,34.5401,34.5474,31600.0
2010-11-08 15:35:00,47.13,47.15,47.06,47.1,32400.0,34.5548,34.5694,34.5035,34.5328,32400.0
2010-11-08 15:40:00,47.1,47.18,47.07,47.18,53400.0,34.5328,34.5914,34.5108,34.5914,53400.0
2010-11-08 15:45:00,47.19,47.2,47.11,47.2,150600.0,34.5988,34.6061,34.5401,34.6061,150600.0
2010-11-08 15:50:00,47.2,47.2,47.14,47.2,101700.0,34.6061,34.6061,34.5621,34.6061,101700.0
2010-11-08 15:55:00,47.2,47.27,47.19,47.26,183700.0,34.6061,34.6574,34.5988,34.6501,183700.0
2010-11-09 09:30:00,47.2,47.25,46.88,47.05,42600.0,34.6061,34.6428,34.3715,34.4961,42600.0
2010-11-09 09:35:00,46.96,47.18,46.96,47.05,16600.0,34.4301,34.5914,34.4301,34.4961,16600.0
2010-11-09 09:40:00,47.01,47.38,46.99,47.37,30200.0,34.4668,34.7381,34.4521,34.7307,30200.0
2010-11-09 09:45:00,47.35,47.35,47.04,47.24,41000.0,34.7161,34.7161,34.4888,34.6354,41000.0
2010-11-09 09:50:00,47.27,47.35,46.95,47.06,31100.0,34.6574,34.7161,34.4228,34.5035,31100.0
2010-11-09 09:55:00,47.07,47.23,47.01,47.23,17700.0,34.5108,34.6281,34.4668,34.6281,17700.0
2010-11-09 10:00:00,47.25,47.25,47.07,47.18,20300.0,34.6428,34.6428,34.5108,34.5914,20300.0
2010-11-09 10:05:00,47.19,47.19,47.04,47.1,29700.0,34.5988,34.5988,34.4888,34.5328,29700.0
2010-11-09 10:10:00,47.08,47.12,47.03,47.05,24400.0,34.5181,34.5474,34.4815,34.4961,24400.0
2010-11-09 10:15:00,47.05,47.27,47.05,47.22,19700.0,34.4961,34.6574,34.4961,34.6208,19700.0
2010-11-09 10:20:00,47.22,47.33,47.2,47.33,18600.0,34.6208,34.7014,34.6061,34.7014,18600.0
2010-11-09 10:25:00,47.33,47.53,47.31,47.32,51700.0,34.7014,34.848,34.6867,34.6941,51700.0
2010-11-09 10:30:00,47.3,47.3,47.04,47.07,40700.0,34.6794,34.6794,34.4888,34.5108,40700.0
2010-11-09 10:35:00,47.06,47.09,46.91,46.97,39900.0,34.5035,34.5254,34.3935,34.4375,39900.0
2010-11-09 10:40:00,46.98,47.01,46.92,46.96,28500.0,34.4448,34.4668,34.4008,34.4301,28500.0
2010-11-09 10:45:00,46.95,46.95,46.72,46.87,31400.0,34.4228,34.4228,34.2542,34.3642,31400.0
2010-11-09 10:50:00,46.85,46.88,46.73,46.8,28200.0,34.3495,34.3715,34.2615,34.3128,28200.0
2010-11-09 10:55:00,46.81,46.83,46.73,46.83,22300.0,34.3202,34.3348,34.2615,34.3348,22300.0
2010-11-09 11:00:00,46.83,46.83,46.74,46.76,14700.0,34.3348,34.3348,34.2688,34.2835,14700.0
2010-11-09 11:05:00,46.77,46.86,46.68,46.69,27400.0,34.2908,34.3568,34.2248,34.2322,27400.0
2010-11-09 11:10:00,46.71,46.8,46.67,46.8,10500.0,34.2468,34.3128,34.2175,34.3128,10500.0
2010-11-09 11:15:00,46.79,46.81,46.71,46.72,12400.0,34.3055,34.3202,34.2468,34.2542,12400.0
2010-11-09 11:20:00,46.72,46.74,46.56,46.74,32500.0,34.2542,34.2688,34.1369,34.2688,32500.0
2010-11-09 11:25:00,46.75,46.85,46.74,46.82,21000.0,34.2762,34.3495,34.2688,34.3275,21000.0
2010-11-09 11:30:00,46.81,46.82,46.72,46.77,13100.0,34.3202,34.3275,34.2542,34.2908,13100.0
2010-11-09 11:35:00,46.75,46.8,46.74,46.75,10700.0,34.2762,34.3128,34.2688,34.2762,10700.0
2010-11-09 11:40:00,46.75,46.88,46.74,46.88,11600.0,34.2762,34.3715,34.2688,34.3715,11600.0
2010-11-09 11:45:00,46.87,46.97,46.86,46.95,10400.0,34.3642,34.4375,34.3568,34.4228,10400.0
2010-11-09 11:50:00,46.95,46.97,46.83,46.87,16400.0,34.4228,34.4375,34.3348,34.3642,16400.0
2010-11-09 11:55:00,46.87,46.87,46.58,46.58,25100.0,34.3642,34.3642,34.1515,34.1515,25100.0
2010-11-09 12:00:00,46.57,46.74,46.53,46.69,18600.0,34.1442,34.2688,34.1149,34.2322,18600.0
2010-11-09 12:05:00,46.7,46.76,46.69,46.76,7500.0,34.2395,34.2835,34.2322,34.2835,7500.0
2010-11-09 12:10:00,46.75,46.77,46.7,46.7,8800.0,34.2762,34.2908,34.2395,34.2395,8800.0
2010-11-09 12:15:00,46.7,46.7,46.61,46.61,22500.0,34.2395,34.2395,34.1735,34.1735,22500.0
2010-11-09 12:20:00,46.6,46.62,46.53,46.56,16200.0,34.1662,34.1809,34.1149,34.1369,16200.0
2010-11-09 12:25:00,46.55,46.59,46.51,46.59,20900.0,34.1295,34.1589,34.1002,34.1589,20900.0
2010-11-09 12:30:00,46.59,46.59,46.43,46.44,53600.0,34.1589,34.1589,34.0416,34.0489,53600.0
2010-11-09 12:35:00,46.43,46.53,46.43,46.53,15100.0,34.0416,34.1149,34.0416,34.1149,15100.0
2010-11-09 12:40:00,46.52,46.54,46.45,46.49,6800.0,34.1075,34.1222,34.0562,34.0855,6800.0
2010-11-09 12:45:00,46.49,46.55,46.46,46.49,11300.0,34.0855,34.1295,34.0635,34.0855,11300.0
2010-11-09 12:50:00,46.49,46.53,46.45,46.52,5800.0,34.0855,34.1149,34.0562,34.1075,5800.0
2010-11-09 12:55:00,46.5,46.53,46.45,46.48,6900.0,34.0929,34.1149,34.0562,34.0782,6900.0
2010-11-09 13:00:00,46.48,46.6,46.47,46.6,7200.0,34.0782,34.1662,34.0709,34.1662,7200.0
2010-11-09 13:05:00,46.6,46.68,46.59,46.63,10500.0,34.1662,34.2248,34.1589,34.1882,10500.0
2010-11-09 13:10:00,46.64,46.64,46.57,46.62,5600.0,34.1955,34.1955,34.1442,34.1809,5600.0
2010-11-09 13:15:00,46.61,46.69,46.54,46.54,17900.0,34.1735,34.2322,34.1222,34.1222,17900.0
2010-11-09 13:20:00,46.55,46.59,46.5,46.54,14700.0,34.1295,34.1589,34.0929,34.1222,14700.0
2010-11-09 13:25:00,46.52,46.52,46.34,46.35,18400.0,34.1075,34.1075,33.9756,33.9829,18400.0
2010-11-09 13:30:00,46.33,46.42,46.2,46.4,36500.0,33.9682,34.0342,33.8729,34.0196,36500.0
2010-11-09 13:35:00,46.39,46.42,46.22,46.22,14200.0,34.0122,34.0342,33.8876,33.8876,14200.0
2010-11-09 13:40:00,46.24,46.3,46.19,46.22,7900.0,33.9022,33.9462,33.8656,33.8876,7900.0
2010-11-09 13:45:00,46.21,46.33,46.19,46.32,14100.0,33.8803,33.9682,33.8656,33.9609,14100.0
2010-11-09 13:50:00,46.32,46.35,46.25,46.33,8800.0,33.9609,33.9829,33.9096,33.9682,8800.0
2010-11-09 13:55:00,46.32,46.38,46.29,46.3,10100.0,33.9609,34.0049,33.9389,33.9462,10100.0
2010-11-09 14:00:00,46.3,46.39,46.28,46.32,15600.0,33.9462,34.0122,33.9316,33.9609,15600.0
2010-11-09 14:05:00,46.29,46.35,46.22,46.35,21500.0,33.9389,33.9829,33.8876,33.9829,21500.0
2010-11-09 14:10:00,46.35,46.45,46.34,46.45,10900.0,33.9829,34.0562,33.9756,34.0562,10900.0
2010-11-09 14:15:00,46.45,46.5,46.38,46.4,13000.0,34.0562,34.0929,34.0049,34.0196,13000.0
2010-11-09 14:20:00,46.38,46.38,46.32,46.34,9300.0,34.0049,34.0049,33.9609,33.9756,9300.0
2010-11-09 14:25:00,46.34,46.42,46.34,46.42,9500.0,33.9756,34.0342,33.9756,34.0342,9500.0
2010-11-09 14:30:00,46.42,46.47,46.42,46.46,8400.0,34.0342,34.0709,34.0342,34.0635,8400.0
2010-11-09 14:35:00,46.47,46.57,46.47,46.54,38300.0,34.0709,34.1442,34.0709,34.1222,38300.0
2010-11-09 14:40:00,46.53,46.59,46.53,46.54,12800.0,34.1149,34.1589,34.1149,34.1222,12800.0
2010-11-09 14:45:00,46.56,46.58,46.5,46.54,13400.0,34.1369,34.1515,34.0929,34.1222,13400.0
2010-11-09 14:50:00,46.53,46.56,46.47,46.51,14000.0,34.1149,34.1369,34.0709,34.1002,14000.0
2010-11-09 14:55:00,46.51,46.57,46.51,46.56,16400.0,34.1002,34.1442,34.1002,34.1369,16400.0
2010-11-09 15:00:00,46.54,46.54,46.45,46.5,24700.0,34.1222,34.1222,34.0562,34.0929,24700.0
2010-11-09 15:05:00,46.51,46.52,46.39,46.39,26500.0,34.1002,34.1075,34.0122,34.0122,26500.0
2010-11-09 15:10:00,46.38,46.42,46.32,46.36,42400.0,34.0049,34.0342,33.9609,33.9902,42400.0
2010-11-09 15:15:00,46.36,46.47,46.36,46.43,16300.0,33.9902,34.0709,33.9902,34.0416,16300.0
2010-11-09 15:20:00,46.42,46.43,46.33,46.35,30200.0,34.0342,34.0416,33.9682,33.9829,30200.0
2010-11-09 15:25:00,46.35,46.46,46.34,46.4,36400.0,33.9829,34.0635,33.9756,34.0196,36400.0
2010-11-09 15:30:00,46.39,46.42,46.34,46.42,40400.0,34.0122,34.0342,33.9756,34.0342,40400.0
2010-11-09 15:35:00,46.41,46.42,46.21,46.28,47200.0,34.0269,34.0342,33.8803,33.9316,47200.0
2010-11-09 15:40:00,46.29,46.32,46.0,46.16,113900.0,33.9389,33.9609,33.7263,33.8436,113900.0
2010-11-09 15:45:00,46.16,46.23,46.14,46.16,95700.0,33.8436,33.8949,33.8289,33.8436,95700.0
2010-11-09 15:50:00,46.17,46.3,46.17,46.29,79300.0,33.8509,33.9462,33.8509,33.9389,79300.0
2010-11-09 15:55:00,46.28,46.43,46.25,46.42,127700.0,33.9316,34.0416,33.9096,34.0342,127700.0
2010-11-10 09:30:00,46.5,47.11,46.5,46.64,40900.0,34.0929,34.5401,34.0929,34.1955,40900.0
2010-11-10 09:35:00,46.61,46.73,46.21,46.33,35700.0,34.1735,34.2615,33.8803,33.9682,35700.0
2010-11-10 09:40:00,46.42,46.44,46.18,46.43,29000.0,34.0342,34.0489,33.8583,34.0416,29000.0
2010-11-10 09:45:00,46.43,46.83,46.43,46.45,58600.0,34.0416,34.3348,34.0416,34.0562,58600.0
2010-11-10 09:50:00,46.44,46.48,46.22,46.45,41700.0,34.0489,34.0782,33.8876,34.0562,41700.0
2010-11-10 09:55:00,46.5,46.6,46.38,46.55,37100.0,34.0929,34.1662,34.0049,34.1295,37100.0
2010-11-10 10:00:00,46.53,46.94,46.53,46.91,64400.0,34.1149,34.4155,34.1149,34.3935,64400.0
2010-11-10 10:05:00,46.91,46.91,46.51,46.76,48800.0,34.3935,34.3935,34.1002,34.2835,48800.0
2010-11-10 10:10:00,46.71,46.73,46.38,46.56,37900.0,34.2468,34.2615,34.0049,34.1369,37900.0
2010-11-10 10:15:00,46.54,46.66,46.51,46.59,30400.0,34.1222,34.2102,34.1002,34.1589,30400.0
2010-11-10 10:20:00,46.61,46.7,46.5,46.67,21300.0,34.1735,34.2395,34.0929,34.2175,21300.0
2010-11-10 10:25:00,46.68,46.72,46.36,46.36,19200.0,34.2248,34.2542,33.9902,33.9902,19200.0
2010-11-10 10:30:00,46.38,46.54,46.36,46.5,23900.0,34.0049,34.1222,33.9902,34.0929,23900.0
2010-11-10 10:35:00,46.5,46.63,46.44,46.6,61800.0,34.0929,34.1882,34.0489,34.1662,61800.0
2010-11-10 10:40:00,46.59,46.62,46.49,46.51,32700.0,34.1589,34.1809,34.0855,34.1002,32700.0
2010-11-10 10:45:00,46.51,46.51,46.22,46.25,40000.0,34.1002,34.1002,33.8876,33.9096,40000.0
2010-11-10 10:50:00,46.25,46.5,46.16,46.49,44000.0,33.9096,34.0929,33.8436,34.0855,44000.0
2010-11-10 10:55:00,46.5,46.53,46.42,46.49,13400.0,34.0929,34.1149,34.0342,34.0855,13400.0
2010-11-10 11:00:00,46.49,46.54,46.4,46.45,19500.0,34.0855,34.1222,34.0196,34.0562,19500.0
2010-11-10 11:05:00,46.44,46.44,46.29,46.39,13400.0,34.0489,34.0489,33.9389,34.0122,13400.0
2010-11-10 11:10:00,46.34,46.44,46.34,46.41,18600.0,33.9756,34.0489,33.9756,34.0269,18600.0
2010-11-10 11:15:00,46.41,46.41,46.26,46.28,13000.0,34.0269,34.0269,33.9169,33.9316,13000.0
2010-11-10 11:20:00,46.29,46.4,46.26,46.34,12300.0,33.9389,34.0196,33.9169,33.9756,12300.0
2010-11-10 11:25:00,46.33,46.39,46.24,46.39,8800.0,33.9682,34.0122,33.9022,34.0122,8800.0
2010-11-10 11:30:00,46.39,46.52,46.39,46.49,30600.0,34.0122,34.1075,34.0122,34.0855,30600.0
2010-11-10 11:35:00,46.49,46.52,46.44,46.5,15300.0,34.0855,34.1075,34.0489,34.0929,15300.0
2010-11-10 11:40:00,46.49,46.49,46.33,46.37,8200.0,34.0855,34.0855,33.9682,33.9976,8200.0
2010-11-10 11:45:00,46.37,46.44,46.35,46.44,5600.0,33.9976,34.0489,33.9829,34.0489,5600.0
2010-11-10 11:50:00,46.44,46.52,46.42,46.48,15500.0,34.0489,34.1075,34.0342,34.0782,15500.0
2010-11-10 11:55:00,46.47,46.55,46.46,46.47,9800.0,34.0709,34.1295,34.0635,34.0709,9800.0
2010-11-10 12:00:00,46.46,46.53,46.45,46.47,6200.0,34.0635,34.1149,34.0562,34.0709,6200.0
2010-11-10 12:05:00,46.48,46.48,46.32,46.34,6300.0,34.0782,34.0782,33.9609,33.9756,6300.0
2010-11-10 12:10:00,46.33,46.44,46.31,46.44,4600.0,33.9682,34.0489,33.9536,34.0489,4600.0
2010-11-10 12:15:00,46.44,46.45,46.3,46.32,4400.0,34.0489,34.0562,33.9462,33.9609,4400.0
2010-11-10 12:20:00,46.33,46.33,46.24,46.26,5100.0,33.9682,33.9682,33.9022,33.9169,5100.0
2010-11-10 12:25:00,46.29,46.32,46.27,46.28,3200.0,33.9389,33.9609,33.9242,33.9316,3200.0
2010-11-10 12:30:00,46.29,46.37,46.29,46.37,4900.0,33.9389,33.9976,33.9389,33.9976,4900.0
2010-11-10 12:35:00,46.36,46.39,46.31,46.39,4900.0,33.9902,34.0122,33.9536,34.0122,4900.0
2010-11-10 12:40:00,46.36,46.46,46.32,46.4,59100.0,33.9902,34.0635,33.9609,34.0196,59100.0
2010-11-10 12:45:00,46.4,46.53,46.4,46.53,11400.0,34.0196,34.1149,34.0196,34.1149,11400.0
2010-11-10 12:50:00,46.51,46.55,46.45,46.51,15600.0,34.1002,34.1295,34.0562,34.1002,15600.0
2010-11-10 12:55:00,46.49,46.52,46.44,46.47,5200.0,34.0855,34.1075,34.0489,34.0709,5200.0
2010-11-10 13:00:00,46.46,46.46,46.2,46.37,24900.0,34.0635,34.0635,33.8729,33.9976,24900.0
2010-11-10 13:05:00,46.37,46.5,46.36,46.45,29600.0,33.9976,34.0929,33.9902,34.0562,29600.0
2010-11-10 13:10:00,46.44,46.48,46.37,46.45,5700.0,34.0489,34.0782,33.9976,34.0562,5700.0
2010-11-10 13:15:00,46.45,46.72,46.42,46.7,63600.0,34.0562,34.2542,34.0342,34.2395,63600.0
2010-11-10 13:20:00,46.71,46.79,46.56,46.56,22200.0,34.2468,34.3055,34.1369,34.1369,22200.0
2010-11-10 13:25:00,46.59,46.61,46.48,46.48,18900.0,34.1589,34.1735,34.0782,34.0782,18900.0
2010-11-10 13:30:00,46.51,46.66,46.5,46.51,37000.0,34.1002,34.2102,34.0929,34.1002,37000.0
2010-11-10 13:35:00,46.51,46.51,46.46,46.47,1800.0,34.1002,34.1002,34.0635,34.0709,1800.0
2010-11-10 13:40:00,46.47,46.53,46.43,46.52,9000.0,34.0709,34.1149,34.0416,34.1075,9000.0
2010-11-10 13:45:00,46.53,46.6,46.51,46.6,8200.0,34.1149,34.1662,34.1002,34.1662,8200.0
2010-11-10 13:50:00,46.59,46.59,46.49,46.49,3200.0,34.1589,34.1589,34.0855,34.0855,3200.0
2010-11-10 13:55:00,46.51,46.64,46.5,46.58,9900.0,34.1002,34.1955,34.0929,34.1515,9900.0
2010-11-10 14:00:00,46.59,46.71,46.58,46.69,14700.0,34.1589,34.2468,34.1515,34.2322,14700.0
2010-11-10 14:05:00,46.71,46.78,46.68,46.72,12300.0,34.2468,34.2982,34.2248,34.2542,12300.0
2010-11-10 14:10:00,46.71,46.71,46.64,46.71,6100.0,34.2468,34.2468,34.1955,34.2468,6100.0
2010-11-10 14:15:00,46.71,46.8,46.69,46.78,14000.0,34.2468,34.3128,34.2322,34.2982,14000.0
2010-11-10 14:20:00,46.76,46.76,46.65,46.66,12900.0,34.2835,34.2835,34.2029,34.2102,12900.0
2010-11-10 14:25:00,46.7,46.75,46.69,46.72,9300.0,34.2395,34.2762,34.2322,34.2542,9300.0
2010-11-10 14:30:00,46.75,46.75,46.65,46.69,11900.0,34.2762,34.2762,34.2029,34.2322,11900.0
2010-11-10 14:35:00,46.68,46.76,46.65,46.74,10000.0,34.2248,34.2835,34.2029,34.2688,10000.0
2010-11-10 14:40:00,46.72,46.73,46.67,46.69,6600.0,34.2542,34.2615,34.2175,34.2322,6600.0
2010-11-10 14:45:00,46.7,46.71,46.61,46.64,7500.0,34.2395,34.2468,34.1735,34.1955,7500.0
2010-11-10 14:50:00,46.63,46.7,46.61,46.63,11100.0,34.1882,34.2395,34.1735,34.1882,11100.0
2010-11-10 14:55:00,46.64,46.7,46.61,46.67,6900.0,34.1955,34.2395,34.1735,34.2175,6900.0
2010-11-10 15:00:00,46.7,46.77,46.68,46.76,35700.0,34.2395,34.2908,34.2248,34.2835,35700.0
2010-11-10 15:05:00,46.76,46.77,46.65,46.7,28300.0,34.2835,34.2908,34.2029,34.2395,28300.0
2010-11-10 15:10:00,46.69,46.79,46.69,46.76,39900.0,34.2322,34.3055,34.2322,34.2835,39900.0
2010-11-10 15:15:00,46.75,46.75,46.62,46.69,29100.0,34.2762,34.2762,34.1809,34.2322,29100.0
2010-11-10 15:20:00,46.7,46.72,46.65,46.68,25500.0,34.2395,34.2542,34.2029,34.2248,25500.0
2010-11-10 15:25:00,46.69,46.69,46.6,46.6,21800.0,34.2322,34.2322,34.1662,34.1662,21800.0
2010-11-10 15:30:00,46.6,46.72,46.6,46.7,22500.0,34.1662,34.2542,34.1662,34.2395,22500.0
2010-11-10 15:35:00,46.69,46.69,46.61,46.64,22100.0,34.2322,34.2322,34.1735,34.1955,22100.0
2010-11-10 15:40:00,46.63,46.71,46.63,46.71,28500.0,34.1882,34.2468,34.1882,34.2468,28500.0
2010-11-10 15:45:00,46.72,46.79,46.7,46.79,51800.0,34.2542,34.3055,34.2395,34.3055,51800.0
2010-11-10 15:50:00,46.79,46.84,46.72,46.81,59000.0,34.3055,34.3422,34.2542,34.3202,59000.0
2010-11-10 15:55:00,46.8,46.88,46.8,46.85,63800.0,34.3128,34.3715,34.3128,34.3495,63800.0
2010-11-11 09:30:00,46.46,46.46,44.47,45.73,217000.0,34.0635,34.0635,32.6045,33.5283,217000.0
2010-11-11 09:35:00,45.73,46.06,45.51,45.76,63600.0,33.5283,33.7703,33.367,33.5503,63600.0
2010-11-11 09:40:00,45.78,46.0,45.68,45.85,44000.0,33.565,33.7263,33.4917,33.6163,44000.0
2010-11-11 09:45:00,45.84,46.09,45.8,45.89,42600.0,33.609,33.7923,33.5796,33.6456,42600.0
2010-11-11 09:50:00,45.9,46.18,45.84,46.18,29400.0,33.653,33.8583,33.609,33.8583,29400.0
2010-11-11 09:55:00,46.17,46.28,45.99,46.01,30200.0,33.8509,33.9316,33.719,33.7336,30200.0
2010-11-11 10:00:00,46.01,46.22,45.96,46.07,47100.0,33.7336,33.8876,33.697,33.7776,47100.0
2010-11-11 10:05:00,46.05,46.25,46.03,46.24,34000.0,33.7629,33.9096,33.7483,33.9022,34000.0
2010-11-11 10:10:00,46.29,46.5,46.27,46.44,44900.0,33.9389,34.0929,33.9242,34.0489,44900.0
2010-11-11 10:15:00,46.45,46.54,46.39,46.49,43500.0,34.0562,34.1222,34.0122,34.0855,43500.0
2010-11-11 10:20:00,46.5,46.53,46.43,46.5,50200.0,34.0929,34.1149,34.0416,34.0929,50200.0
2010-11-11 10:25:00,46.51,46.82,46.5,46.74,43700.0,34.1002,34.3275,34.0929,34.2688,43700.0
2010-11-11 10:30:00,46.73,46.75,46.53,46.56,12100.0,34.2615,34.2762,34.1149,34.1369,12100.0
2010-11-11 10:35:00,46.56,46.56,46.28,46.32,20200.0,34.1369,34.1369,33.9316,33.9609,20200.0
2010-11-11 10:40:00,46.29,46.33,46.19,46.25,34500.0,33.9389,33.9682,33.8656,33.9096,34500.0
2010-11-11 10:45:00,46.25,46.32,46.16,46.19,17600.0,33.9096,33.9609,33.8436,33.8656,17600.0
2010-11-11 10:50:00,46.22,46.26,46.17,46.25,6100.0,33.8876,33.9169,33.8509,33.9096,6100.0
2010-11-11 10:55:00,46.25,46.44,46.24,46.36,18500.0,33.9096,34.0489,33.9022,33.9902,18500.0
2010-11-11 11:00:00,46.41,46.53,46.35,46.49,11900.0,34.0269,34.1149,33.9829,34.0855,11900.0
2010-11-11 11:05:00,46.51,46.52,46.34,46.34,7100.0,34.1002,34.1075,33.9756,33.9756,7100.0
2010-11-11 11:10:00,46.36,46.56,46.36,46.56,10700.0,33.9902,34.1369,33.9902,34.1369,10700.0
2010-11-11 11:15:00,46.57,46.62,46.48,46.57,10600.0,34.1442,34.1809,34.0782,34.1442,10600.0
2010-11-11 11:20:00,46.59,46.59,46.48,46.56,6500.0,34.1589,34.1589,34.0782,34.1369,6500.0
2010-11-11 11:25:00,46.53,46.58,46.46,46.5,20600.0,34.1149,34.1515,34.0635,34.0929,20600.0
2010-11-11 11:30:00,46.51,46.57,46.41,46.56,18000.0,34.1002,34.1442,34.0269,34.1369,18000.0
2010-11-11 11:35:00,46.5,46.66,46.5,46.63,6100.0,34.0929,34.2102,34.0929,34.1882,6100.0
2010-11-11 11:40:00,46.63,46.63,46.51,46.6,11000.0,34.1882,34.1882,34.1002,34.1662,11000.0
2010-11-11 11:45:00,46.58,46.72,46.55,46.7,33500.0,34.1515,34.2542,34.1295,34.2395,33500.0
2010-11-11 11:50:00,46.67,46.72,46.66,46.69,2100.0,34.2175,34.2542,34.2102,34.2322,2100.0
2010-11-11 11:55:00,46.71,46.71,46.65,46.68,2700.0,34.2468,34.2468,34.2029,34.2248,2700.0
2010-11-11 12:00:00,46.67,46.76,46.65,46.73,7500.0,34.2175,34.2835,34.2029,34.2615,7500.0
2010-11-11 12:05:00,46.71,46.79,46.71,46.74,7600.0,34.2468,34.3055,34.2468,34.2688,7600.0
2010-11-11 12:10:00,46.74,46.81,46.69,46.81,6000.0,34.2688,34.3202,34.2322,34.3202,6000.0
2010-11-11 12:15:00,46.83,46.85,46.79,46.82,7100.0,34.3348,34.3495,34.3055,34.3275,7100.0
2010-11-11 12:20:00,46.82,46.85,46.78,46.83,3200.0,34.3275,34.3495,34.2982,34.3348,3200.0
2010-11-11 12:25:00,46.83,46.83,46.71,46.72,8300.0,34.3348,34.3348,34.2468,34.2542,8300.0
2010-11-11 12:30:00,46.73,46.84,46.72,46.79,6000.0,34.2615,34.3422,34.2542,34.3055,6000.0
2010-11-11 12:35:00,46.78,46.85,46.72,46.84,8700.0,34.2982,34.3495,34.2542,34.3422,8700.0
2010-11-11 12:40:00,46.83,46.83,46.74,46.8,9600.0,34.3348,34.3348,34.2688,34.3128,9600.0
2010-11-11 12:45:00,46.8,46.93,46.79,46.85,17700.0,34.3128,34.4081,34.3055,34.3495,17700.0
2010-11-11 12:50:00,46.87,46.99,46.87,46.94,16800.0,34.3642,34.4521,34.3642,34.4155,16800.0
2010-11-11 12:55:00,46.95,46.99,46.9,46.9,5800.0,34.4228,34.4521,34.3861,34.3861,5800.0
2010-11-11 13:00:00,46.93,46.94,46.81,46.83,8600.0,34.4081,34.4155,34.3202,34.3348,8600.0
2010-11-11 13:05:00,46.83,46.97,46.81,46.94,10500.0,34.3348,34.4375,34.3202,34.4155,10500.0
2010-11-11 13:10:00,46.94,46.97,46.9,46.97,14000.0,34.4155,34.4375,34.3861,34.4375,14000.0
2010-11-11 13:15:00,46.97,47.1,46.95,47.03,26000.0,34.4375,34.5328,34.4228,34.4815,26000.0
2010-11-11 13:20:00,47.02,47.04,46.99,47.02,28100.0,34.4741,34.4888,34.4521,34.4741,28100.0
2010-11-11 13:25:00,47.02,47.07,46.96,47.06,26800.0,34.4741,34.5108,34.4301,34.5035,26800.0
2010-11-11 13:30:00,47.06,47.2,47.04,47.2,29700.0,34.5035,34.6061,34.4888,34.6061,29700.0
2010-11-11 13:35:00,47.2,47.24,47.13,47.24,25800.0,34.6061,34.6354,34.5548,34.6354,25800.0
2010-11-11 13:40:00,47.24,47.27,47.18,47.21,32300.0,34.6354,34.6574,34.5914,34.6134,32300.0
2010-11-11 13:45:00,47.22,47.23,47.17,47.17,7200.0,34.6208,34.6281,34.5841,34.5841,7200.0
2010-11-11 13:50:00,47.17,47.17,47.04,47.09,12900.0,34.5841,34.5841,34.4888,34.5254,12900.0
2010-11-11 13:55:00,47.09,47.14,47.06,47.11,5000.0,34.5254,34.5621,34.5035,34.5401,5000.0
2010-11-11 14:00:00,47.11,47.14,47.0,47.0,11900.0,34.5401,34.5621,34.4595,34.4595,11900.0
2010-11-11 14:05:00,47.01,47.03,46.97,47.03,8400.0,34.4668,34.4815,34.4375,34.4815,8400.0
2010-11-11 14:10:00,47.03,47.06,47.01,47.05,6800.0,34.4815,34.5035,34.4668,34.4961,6800.0
2010-11-11 14:15:00,47.07,47.21,47.06,47.16,9400.0,34.5108,34.6134,34.5035,34.5768,9400.0
2010-11-11 14:20:00,47.16,47.16,47.03,47.03,12300.0,34.5768,34.5768,34.4815,34.4815,12300.0
2010-11-11 14:25:00,47.04,47.04,46.94,46.94,30900.0,34.4888,34.4888,34.4155,34.4155,30900.0
2010-11-11 14:30:00,46.94,47.08,46.94,47.02,25500.0,34.4155,34.5181,34.4155,34.4741,25500.0
2010-11-11 14:35:00,47.02,47.14,47.01,47.02,10200.0,34.4741,34.5621,34.4668,34.4741,10200.0
2010-11-11 14:40:00,47.01,47.12,46.97,47.04,9300.0,34.4668,34.5474,34.4375,34.4888,9300.0
2010-11-11 14:45:00,47.05,47.12,47.03,47.04,10500.0,34.4961,34.5474,34.4815,34.4888,10500.0
2010-11-11 14:50:00,47.02,47.03,46.9,46.93,13100.0,34.4741,34.4815,34.3861,34.4081,13100.0
2010-11-11 14:55:00,46.94,47.04,46.94,47.03,24800.0,34.4155,34.4888,34.4155,34.4815,24800.0
2010-11-11 15:00:00,47.02,47.03,46.86,46.89,34800.0,34.4741,34.4815,34.3568,34.3788,34800.0
2010-11-11 15:05:00,46.89,46.94,46.87,46.87,32000.0,34.3788,34.4155,34.3642,34.3642,32000.0
2010-11-11 15:10:00,46.87,46.88,46.8,46.81,30100.0,34.3642,34.3715,34.3128,34.3202,30100.0
2010-11-11 15:15:00,46.82,46.88,46.82,46.87,17600.0,34.3275,34.3715,34.3275,34.3642,17600.0
2010-11-11 15:20:00,46.86,46.9,46.75,46.79,24100.0,34.3568,34.3861,34.2762,34.3055,24100.0
2010-11-11 15:25:00,46.78,46.87,46.72,46.86,18800.0,34.2982,34.3642,34.2542,34.3568,18800.0
2010-11-11 15:30:00,46.86,46.86,46.67,46.7,21700.0,34.3568,34.3568,34.2175,34.2395,21700.0
2010-11-11 15:35:00,46.69,46.75,46.61,46.66,19100.0,34.2322,34.2762,34.1735,34.2102,19100.0
2010-11-11 15:40:00,46.67,46.74,46.65,46.72,34900.0,34.2175,34.2688,34.2029,34.2542,34900.0
2010-11-11 15:45:00,46.72,46.85,46.72,46.77,35900.0,34.2542,34.3495,34.2542,34.2908,35900.0
2010-11-11 15:50:00,46.76,46.79,46.74,46.78,30600.0,34.2835,34.3055,34.2688,34.2982,30600.0
2010-11-11 15:55:00,46.78,46.83,46.76,46.83,69700.0,34.2982,34.3348,34.2835,34.3348,69700.0
2010-11-12 09:30:00,46.24,47.0,46.1,46.92,34100.0,33.9022,34.4595,33.7996,34.4008,34100.0
2010-11-12 09:35:00,46.9,46.9,46.63,46.65,20800.0,34.3861,34.3861,34.1882,34.2029,20800.0
2010-11-12 09:40:00,46.65,46.82,46.52,46.68,29100.0,34.2029,34.3275,34.1075,34.2248,29100.0
2010-11-12 09:45:00,46.71,46.85,46.57,46.57,17900.0,34.2468,34.3495,34.1442,34.1442,17900.0
2010-11-12 09:50:00,46.6,46.7,46.47,46.7,34500.0,34.1662,34.2395,34.0709,34.2395,34500.0
2010-11-12 09:55:00,46.71,46.73,46.48,46.51,19500.0,34.2468,34.2615,34.0782,34.1002,19500.0
2010-11-12 10:00:00,46.55,46.55,46.23,46.43,12600.0,34.1295,34.1295,33.8949,34.0416,12600.0
2010-11-12 10:05:00,46.43,46.59,46.43,46.58,8400.0,34.0416,34.1589,34.0416,34.1515,8400.0
2010-11-12 10:10:00,46.62,46.62,46.47,46.47,9100.0,34.1809,34.1809,34.0709,34.0709,9100.0
2010-11-12 10:15:00,46.46,46.72,46.45,46.53,12800.0,34.0635,34.2542,34.0562,34.1149,12800.0
2010-11-12 10:20:00,46.54,46.62,46.4,46.6,13100.0,34.1222,34.1809,34.0196,34.1662,13100.0
2010-11-12 10:25:00,46.63,46.66,46.3,46.33,15400.0,34.1882,34.2102,33.9462,33.9682,15400.0
2010-11-12 10:30:00,46.33,46.39,46.17,46.39,9200.0,33.9682,34.0122,33.8509,34.0122,9200.0
2010-11-12 10:35:00,46.38,46.38,46.12,46.28,14800.0,34.0049,34.0049,33.8143,33.9316,14800.0
2010-11-12 10:40:00,46.28,46.42,46.28,46.41,10400.0,33.9316,34.0342,33.9316,34.0269,10400.0
2010-11-12 10:45:00,46.41,46.56,46.41,46.52,19800.0,34.0269,34.1369,34.0269,34.1075,19800.0
2010-11-12 10:50:00,46.52,46.6,46.43,46.52,39800.0,34.1075,34.1662,34.0416,34.1075,39800.0
2010-11-12 10:55:00,46.51,46.63,46.48,46.59,41000.0,34.1002,34.1882,34.0782,34.1589,41000.0
2010-11-12 11:00:00,46.6,46.73,46.54,46.7,30300.0,34.1662,34.2615,34.1222,34.2395,30300.0
2010-11-12 11:05:00,46.7,46.78,46.64,46.72,48400.0,34.2395,34.2982,34.1955,34.2542,48400.0
2010-11-12 11:10:00,46.74,46.87,46.71,46.86,36300.0,34.2688,34.3642,34.2468,34.3568,36300.0
2010-11-12 11:15:00,46.86,46.86,46.63,46.74,36800.0,34.3568,34.3568,34.1882,34.2688,36800.0
2010-11-12 11:20:00,46.73,46.85,46.69,46.82,23700.0,34.2615,34.3495,34.2322,34.3275,23700.0
2010-11-12 11:25:00,46.82,46.89,46.77,46.87,24200.0,34.3275,34.3788,34.2908,34.3642,24200.0
2010-11-12 11:30:00,46.86,46.98,46.85,46.93,34300.0,34.3568,34.4448,34.3495,34.4081,34300.0
2010-11-12 11:35:00,46.9,47.04,46.75,46.86,185100.0,34.3861,34.4888,34.2762,34.3568,185100.0
2010-11-12 11:40:00,46.86,46.86,46.55,46.57,49600.0,34.3568,34.3568,34.1295,34.1442,49600.0
2010-11-12 11:45:00,46.57,46.61,46.31,46.36,50000.0,34.1442,34.1735,33.9536,33.9902,50000.0
2010-11-12 11:50:00,46.37,46.42,46.25,46.42,58200.0,33.9976,34.0342,33.9096,34.0342,58200.0
2010-11-12 11:55:00,46.42,46.51,46.38,46.48,11100.0,34.0342,34.1002,34.0049,34.0782,11100.0
2010-11-12 12:00:00,46.45,46.48,46.36,46.47,9800.0,34.0562,34.0782,33.9902,34.0709,9800.0
2010-11-12 12:05:00,46.47,46.47,46.37,46.37,11000.0,34.0709,34.0709,33.9976,33.9976,11000.0
2010-11-12 12:10:00,46.38,46.45,46.33,46.42,19900.0,34.0049,34.0562,33.9682,34.0342,19900.0
2010-11-12 12:15:00,46.42,46.46,46.35,46.44,26600.0,34.0342,34.0635,33.9829,34.0489,26600.0
2010-11-12 12:20:00,46.42,46.47,46.35,46.47,47600.0,34.0342,34.0709,33.9829,34.0709,47600.0
2010-11-12 12:25:00,46.48,46.48,46.38,46.44,44900.0,34.0782,34.0782,34.0049,34.0489,44900.0
2010-11-12 12:30:00,46.44,46.51,46.39,46.44,45300.0,34.0489,34.1002,34.0122,34.0489,45300.0
2010-11-12 12:35:00,46.44,46.45,46.41,46.43,17700.0,34.0489,34.0562,34.0269,34.0416,17700.0
2010-11-12 12:40:00,46.42,46.44,46.32,46.32,14700.0,34.0342,34.0489,33.9609,33.9609,14700.0
2010-11-12 12:45:00,46.3,46.31,46.03,46.03,28800.0,33.9462,33.9536,33.7483,33.7483,28800.0
2010-11-12 12:50:00,46.03,46.07,45.9,46.0,51200.0,33.7483,33.7776,33.653,33.7263,51200.0
2010-11-12 12:55:00,46.03,46.14,46.0,46.14,17400.0,33.7483,33.8289,33.7263,33.8289,17400.0
2010-11-12 13:00:00,46.14,46.21,45.98,46.03,29700.0,33.8289,33.8803,33.7116,33.7483,29700.0
2010-11-12 13:05:00,46.04,46.08,45.87,45.88,38600.0,33.7556,33.7849,33.631,33.6383,38600.0
2010-11-12 13:10:00,45.89,46.0,45.89,45.93,15600.0,33.6456,33.7263,33.6456,33.675,15600.0
2010-11-12 13:15:00,45.93,45.93,45.81,45.83,37000.0,33.675,33.675,33.587,33.6016,37000.0
2010-11-12 13:20:00,45.83,45.85,45.8,45.84,17400.0,33.6016,33.6163,33.5796,33.609,17400.0
2010-11-12 13:25:00,45.84,46.05,45.81,45.99,10100.0,33.609,33.7629,33.587,33.719,10100.0
2010-11-12 13:30:00,45.99,46.1,45.95,46.09,14200.0,33.719,33.7996,33.6896,33.7923,14200.0
2010-11-12 13:35:00,46.1,46.17,46.1,46.14,8400.0,33.7996,33.8509,33.7996,33.8289,8400.0
2010-11-12 13:40:00,46.14,46.14,45.97,45.98,37000.0,33.8289,33.8289,33.7043,33.7116,37000.0
2010-11-12 13:45:00,45.97,46.0,45.87,45.9,13800.0,33.7043,33.7263,33.631,33.653,13800.0
2010-11-12 13:50:00,45.9,45.95,45.9,45.94,8200.0,33.653,33.6896,33.653,33.6823,8200.0
2010-11-12 13:55:00,45.93,45.95,45.86,45.89,27800.0,33.675,33.6896,33.6236,33.6456,27800.0
2010-11-12 14:00:00,45.9,45.93,45.82,45.9,26400.0,33.653,33.675,33.5943,33.653,26400.0
2010-11-12 14:05:00,45.88,45.91,45.78,45.85,18300.0,33.6383,33.6603,33.565,33.6163,18300.0
2010-11-12 14:10:00,45.87,45.92,45.81,45.86,15900.0,33.631,33.6676,33.587,33.6236,15900.0
2010-11-12 14:15:00,45.86,45.96,45.85,45.92,14800.0,33.6236,33.697,33.6163,33.6676,14800.0
2010-11-12 14:20:00,45.93,45.96,45.88,45.88,4700.0,33.675,33.697,33.6383,33.6383,4700.0
2010-11-12 14:25:00,45.88,45.95,45.88,45.95,10700.0,33.6383,33.6896,33.6383,33.6896,10700.0
2010-11-12 14:30:00,45.95,45.95,45.85,45.95,11900.0,33.6896,33.6896,33.6163,33.6896,11900.0
2010-11-12 14:35:00,45.95,46.0,45.93,46.0,13600.0,33.6896,33.7263,33.675,33.7263,13600.0
2010-11-12 14:40:00,46.0,46.03,45.99,46.01,20500.0,33.7263,33.7483,33.719,33.7336,20500.0
2010-11-12 14:45:00,46.02,46.07,46.0,46.05,25400.0,33.7409,33.7776,33.7263,33.7629,25400.0
2010-11-12 14:50:00,46.06,46.12,46.06,46.07,20500.0,33.7703,33.8143,33.7703,33.7776,20500.0
2010-11-12 14:55:00,46.07,46.07,45.94,46.0,21200.0,33.7776,33.7776,33.6823,33.7263,21200.0
2010-11-12 15:00:00,46.0,46.02,45.96,46.01,30500.0,33.7263,33.7409,33.697,33.7336,30500.0
2010-11-12 15:05:00,46.0,46.05,45.99,46.01,33800.0,33.7263,33.7629,33.719,33.7336,33800.0
2010-11-12 15:10:00,46.02,46.03,45.96,45.98,25900.0,33.7409,33.7483,33.697,33.7116,25900.0
2010-11-12 15:15:00,45.97,46.03,45.96,46.01,30200.0,33.7043,33.7483,33.697,33.7336,30200.0
2010-11-12 15:20:00,46.01,46.04,45.88,45.99,47900.0,33.7336,33.7556,33.6383,33.719,47900.0
2010-11-12 15:25:00,46.0,46.0,45.77,45.83,47900.0,33.7263,33.7263,33.5577,33.6016,47900.0
2010-11-12 15:30:00,45.85,45.87,45.79,45.81,62800.0,33.6163,33.631,33.5723,33.587,62800.0
2010-11-12 15:35:00,45.82,45.84,45.71,45.82,90400.0,33.5943,33.609,33.5137,33.5943,90400.0
2010-11-12 15:40:00,45.83,45.86,45.76,45.84,41400.0,33.6016,33.6236,33.5503,33.609,41400.0
2010-11-12 15:45:00,45.84,46.01,45.84,45.97,70200.0,33.609,33.7336,33.609,33.7043,70200.0
2010-11-12 15:50:00,45.96,45.97,45.78,45.78,104400.0,33.697,33.7043,33.565,33.565,104400.0
2010-11-12 15:55:00,45.79,45.97,45.77,45.92,124500.0,33.5723,33.7043,33.5577,33.6676,124500.0
2010-11-15 09:30:00,46.44,46.44,45.93,46.07,64800.0,34.0489,34.0489,33.675,33.7776,64800.0
2010-11-15 09:35:00,46.07,46.17,45.92,45.94,42700.0,33.7776,33.8509,33.6676,33.6823,42700.0
2010-11-15 09:40:00,45.95,46.01,45.75,45.75,47000.0,33.6896,33.7336,33.543,33.543,47000.0
2010-11-15 09:45:00,45.78,46.06,45.78,45.88,50100.0,33.565,33.7703,33.565,33.6383,50100.0
2010-11-15 09:50:00,45.88,45.9,45.85,45.85,70400.0,33.6383,33.653,33.6163,33.6163,70400.0
2010-11-15 09:55:00,45.85,45.9,45.79,45.9,45600.0,33.6163,33.653,33.5723,33.653,45600.0
2010-11-15 10:00:00,45.83,46.03,45.83,45.98,30600.0,33.6016,33.7483,33.6016,33.7116,30600.0
2010-11-15 10:05:00,45.98,46.01,45.77,45.86,43700.0,33.7116,33.7336,33.5577,33.6236,43700.0
2010-11-15 10:10:00,45.82,45.9,45.72,45.88,54900.0,33.5943,33.653,33.521,33.6383,54900.0
2010-11-15 10:15:00,45.91,46.05,45.91,45.98,14800.0,33.6603,33.7629,33.6603,33.7116,14800.0
2010-11-15 10:20:00,45.98,45.98,45.91,45.94,33900.0,33.7116,33.7116,33.6603,33.6823,33900.0
2010-11-15 10:25:00,45.91,45.92,45.76,45.84,40800.0,33.6603,33.6676,33.5503,33.609,40800.0
2010-11-15 10:30:00,45.85,45.98,45.85,45.94,41300.0,33.6163,33.7116,33.6163,33.6823,41300.0
2010-11-15 10:35:00,45.94,45.94,45.85,45.85,33500.0,33.6823,33.6823,33.6163,33.6163,33500.0
2010-11-15 10:40:00,45.84,45.88,45.73,45.74,45500.0,33.609,33.6383,33.5283,33.5357,45500.0
2010-11-15 10:45:00,45.73,45.73,45.57,45.6,34200.0,33.5283,33.5283,33.411,33.433,34200.0
2010-11-15 10:50:00,45.59,45.61,45.53,45.57,48600.0,33.4257,33.4403,33.3817,33.411,48600.0
2010-11-15 10:55:00,45.56,45.64,45.56,45.62,32600.0,33.4037,33.4623,33.4037,33.4477,32600.0
2010-11-15 11:00:00,45.62,45.67,45.48,45.49,55900.0,33.4477,33.4843,33.345,33.3524,55900.0
2010-11-15 11:05:00,45.48,45.56,45.44,45.55,22800.0,33.345,33.4037,33.3157,33.3964,22800.0
2010-11-15 11:10:00,45.54,45.7,45.51,45.66,49900.0,33.389,33.5063,33.367,33.477,49900.0
2010-11-15 11:15:00,45.66,45.74,45.6,45.74,33200.0,33.477,33.5357,33.433,33.5357,33200.0
2010-11-15 11:20:00,45.74,45.76,45.45,45.45,46100.0,33.5357,33.5503,33.323,33.323,46100.0
2010-11-15 11:25:00,45.46,45.56,45.42,45.49,69600.0,33.3304,33.4037,33.301,33.3524,69600.0
2010-11-15 11:30:00,45.51,45.65,45.5,45.6,33500.0,33.367,33.4697,33.3597,33.433,33500.0
2010-11-15 11:35:00,45.63,45.64,45.59,45.61,24100.0,33.455,33.4623,33.4257,33.4403,24100.0
2010-11-15 11:40:00,45.61,45.68,45.61,45.66,29700.0,33.4403,33.4917,33.4403,33.477,29700.0
2010-11-15 11:45:00,45.66,45.73,45.6,45.67,41200.0,33.477,33.5283,33.433,33.4843,41200.0
2010-11-15 11:50:00,45.66,45.67,45.56,45.62,24000.0,33.477,33.4843,33.4037,33.4477,24000.0
2010-11-15 11:55:00,45.62,45.67,45.55,45.6,30700.0,33.4477,33.4843,33.3964,33.433,30700.0
2010-11-15 12:00:00,45.63,45.71,45.6,45.61,32800.0,33.455,33.5137,33.433,33.4403,32800.0
2010-11-15 12:05:00,45.6,45.61,45.45,45.45,24400.0,33.433,33.4403,33.323,33.323,24400.0
2010-11-15 12:10:00,45.46,45.47,45.38,45.44,36300.0,33.3304,33.3377,33.2717,33.3157,36300.0
2010-11-15 12:15:00,45.42,45.44,45.33,45.4,36200.0,33.301,33.3157,33.2351,33.2864,36200.0
2010-11-15 12:20:00,45.42,45.42,45.28,45.38,29100.0,33.301,33.301,33.1984,33.2717,29100.0
2010-11-15 12:25:00,45.36,45.59,45.35,45.56,24700.0,33.257,33.4257,33.2497,33.4037,24700.0
2010-11-15 12:30:00,45.55,45.55,45.51,45.51,10400.0,33.3964,33.3964,33.367,33.367,10400.0
2010-11-15 12:35:00,45.51,45.53,45.47,45.53,12200.0,33.367,33.3817,33.3377,33.3817,12200.0
2010-11-15 12:40:00,45.52,45.56,45.47,45.47,15400.0,33.3744,33.4037,33.3377,33.3377,15400.0
2010-11-15 12:45:00,45.46,45.53,45.45,45.45,21500.0,33.3304,33.3817,33.323,33.323,21500.0
2010-11-15 12:50:00,45.45,45.46,45.35,45.35,27200.0,33.323,33.3304,33.2497,33.2497,27200.0
2010-11-15 12:55:00,45.34,45.44,45.34,45.43,48100.0,33.2424,33.3157,33.2424,33.3084,48100.0
2010-11-15 13:00:00,45.43,45.44,45.31,45.33,25300.0,33.3084,33.3157,33.2204,33.2351,25300.0
2010-11-15 13:05:00,45.34,45.43,45.33,45.38,20600.0,33.2424,33.3084,33.2351,33.2717,20600.0
2010-11-15 13:10:00,45.38,45.38,45.08,45.14,80300.0,33.2717,33.2717,33.0518,33.0957,80300.0
2010-11-15 13:15:00,45.15,45.19,45.13,45.14,61300.0,33.1031,33.1324,33.0884,33.0957,61300.0
2010-11-15 13:20:00,45.15,45.15,44.98,45.03,64600.0,33.1031,33.1031,32.9784,33.0151,64600.0
2010-11-15 13:25:00,45.04,45.24,45.02,45.17,36100.0,33.0224,33.1691,33.0078,33.1177,36100.0
2010-11-15 13:30:00,45.18,45.25,45.17,45.17,31600.0,33.1251,33.1764,33.1177,33.1177,31600.0
2010-11-15 13:35:00,45.17,45.22,45.07,45.08,45300.0,33.1177,33.1544,33.0444,33.0518,45300.0
2010-11-15 13:40:00,45.09,45.17,45.04,45.13,66900.0,33.0591,33.1177,33.0224,33.0884,66900.0
2010-11-15 13:45:00,45.13,45.16,45.01,45.16,27600.0,33.0884,33.1104,33.0004,33.1104,27600.0
2010-11-15 13:50:00,45.17,45.39,45.17,45.32,39600.0,33.1177,33.279,33.1177,33.2277,39600.0
2010-11-15 13:55:00,45.33,45.33,45.13,45.15,19900.0,33.2351,33.2351,33.0884,33.1031,19900.0
2010-11-15 14:00:00,45.14,45.14,45.02,45.04,124200.0,33.0957,33.0957,33.0078,33.0224,124200.0
2010-11-15 14:05:00,45.04,45.25,45.04,45.21,33700.0,33.0224,33.1764,33.0224,33.1471,33700.0
2010-11-15 14:10:00,45.22,45.22,45.05,45.15,40900.0,33.1544,33.1544,33.0298,33.1031,40900.0
2010-11-15 14:15:00,45.14,45.22,45.11,45.13,17600.0,33.0957,33.1544,33.0738,33.0884,17600.0
2010-11-15 14:20:00,45.11,45.21,45.1,45.17,21600.0,33.0738,33.1471,33.0664,33.1177,21600.0
2010-11-15 14:25:00,45.17,45.28,45.17,45.26,20700.0,33.1177,33.1984,33.1177,33.1837,20700.0
2010-11-15 14:30:00,45.27,45.38,45.26,45.32,31900.0,33.1911,33.2717,33.1837,33.2277,31900.0
2010-11-15 14:35:00,45.31,45.4,45.24,45.4,39900.0,33.2204,33.2864,33.1691,33.2864,39900.0
2010-11-15 14:40:00,45.4,45.47,45.37,45.46,40100.0,33.2864,33.3377,33.2644,33.3304,40100.0
2010-11-15 14:45:00,45.46,45.47,45.28,45.38,31500.0,33.3304,33.3377,33.1984,33.2717,31500.0
2010-11-15 14:50:00,45.41,45.48,45.4,45.47,18400.0,33.2937,33.345,33.2864,33.3377,18400.0
2010-11-15 14:55:00,45.47,45.48,45.36,45.41,21700.0,33.3377,33.345,33.257,33.2937,21700.0
2010-11-15 15:00:00,45.4,45.46,45.31,45.35,59700.0,33.2864,33.3304,33.2204,33.2497,59700.0
2010-11-15 15:05:00,45.35,45.35,45.1,45.21,56900.0,33.2497,33.2497,33.0664,33.1471,56900.0
2010-11-15 15:10:00,45.22,45.31,45.22,45.24,51200.0,33.1544,33.2204,33.1544,33.1691,51200.0
2010-11-15 15:15:00,45.25,45.25,45.1,45.15,55000.0,33.1764,33.1764,33.0664,33.1031,55000.0
2010-11-15 15:20:00,45.16,45.27,45.15,45.19,27100.0,33.1104,33.1911,33.1031,33.1324,27100.0
2010-11-15 15:25:00,45.19,45.29,45.16,45.28,88400.0,33.1324,33.2057,33.1104,33.1984,88400.0
2010-11-15 15:30:00,45.3,45.46,45.29,45.46,126100.0,33.2131,33.3304,33.2057,33.3304,126100.0
2010-11-15 15:35:00,45.46,45.47,45.37,45.43,82400.0,33.3304,33.3377,33.2644,33.3084,82400.0
2010-11-15 15:40:00,45.43,45.5,45.37,45.37,105100.0,33.3084,33.3597,33.2644,33.2644,105100.0
2010-11-15 15:45:00,45.37,45.41,45.19,45.19,124500.0,33.2644,33.2937,33.1324,33.1324,124500.0
2010-11-15 15:50:00,45.21,45.29,45.19,45.21,88300.0,33.1471,33.2057,33.1324,33.1471,88300.0
2010-11-15 15:55:00,45.2,45.4,45.2,45.31,194400.0,33.1397,33.2864,33.1397,33.2204,194400.0
2010-11-16 09:30:00,46.04,46.81,45.84,46.06,347300.0,33.7556,34.3202,33.609,33.7703,347300.0
2010-11-16 09:35:00,46.01,46.85,46.01,46.74,303800.0,33.7336,34.3495,33.7336,34.2688,303800.0
2010-11-16 09:40:00,46.74,46.8,45.9,45.97,349000.0,34.2688,34.3128,33.653,33.7043,349000.0
2010-11-16 09:45:00,45.97,46.18,45.49,45.73,306600.0,33.7043,33.8583,33.3524,33.5283,306600.0
2010-11-16 09:50:00,45.69,45.93,45.5,45.81,117900.0,33.499,33.675,33.3597,33.587,117900.0
2010-11-16 09:55:00,45.81,45.99,45.66,45.99,55600.0,33.587,33.719,33.477,33.719,55600.0
2010-11-16 10:00:00,45.99,46.03,45.61,45.84,110200.0,33.719,33.7483,33.4403,33.609,110200.0
2010-11-16 10:05:00,45.81,46.06,45.77,46.01,89400.0,33.587,33.7703,33.5577,33.7336,89400.0
2010-11-16 10:10:00,46.02,46.09,45.87,46.06,53300.0,33.7409,33.7923,33.631,33.7703,53300.0
2010-11-16 10:15:00,46.02,46.21,45.83,46.06,54500.0,33.7409,33.8803,33.6016,33.7703,54500.0
2010-11-16 10:20:00,46.07,46.17,45.92,46.04,59000.0,33.7776,33.8509,33.6676,33.7556,59000.0
2010-11-16 10:25:00,46.04,46.06,45.81,45.87,72000.0,33.7556,33.7703,33.587,33.631,72000.0
2010-11-16 10:30:00,45.86,45.87,45.42,45.44,70100.0,33.6236,33.631,33.301,33.3157,70100.0
2010-11-16 10:35:00,45.41,45.6,45.32,45.47,98700.0,33.2937,33.433,33.2277,33.3377,98700.0
2010-11-16 10:40:00,45.49,45.68,45.22,45.31,110600.0,33.3524,33.4917,33.1544,33.2204,110600.0
2010-11-16 10:45:00,45.31,45.31,45.16,45.22,51600.0,33.2204,33.2204,33.1104,33.1544,51600.0
2010-11-16 10:50:00,45.18,45.26,45.0,45.03,94500.0,33.1251,33.1837,32.9931,33.0151,94500.0
2010-11-16 10:55:00,45.03,45.24,44.89,45.07,65400.0,33.0151,33.1691,32.9125,33.0444,65400.0
2010-11-16 11:00:00,45.09,45.26,45.07,45.11,43000.0,33.0591,33.1837,33.0444,33.0738,43000.0
2010-11-16 11:05:00,45.06,45.09,44.78,44.85,39600.0,33.0371,33.0591,32.8318,32.8831,39600.0
2010-11-16 11:10:00,44.83,45.02,44.82,44.92,30500.0,32.8685,33.0078,32.8611,32.9344,30500.0
2010-11-16 11:15:00,44.92,45.11,44.86,44.89,25800.0,32.9344,33.0738,32.8905,32.9125,25800.0
2010-11-16 11:20:00,44.86,44.99,44.7,44.72,26000.0,32.8905,32.9858,32.7731,32.7878,26000.0
2010-11-16 11:25:00,44.68,44.85,44.65,44.69,24200.0,32.7585,32.8831,32.7365,32.7658,24200.0
2010-11-16 11:30:00,44.7,44.9,44.7,44.74,22400.0,32.7731,32.9198,32.7731,32.8025,22400.0
2010-11-16 11:35:00,44.72,44.87,44.68,44.78,24700.0,32.7878,32.8978,32.7585,32.8318,24700.0
2010-11-16 11:40:00,44.78,44.79,44.5,44.54,28800.0,32.8318,32.8391,32.6265,32.6558,28800.0
2010-11-16 11:45:00,44.53,44.72,44.51,44.56,23300.0,32.6485,32.7878,32.6338,32.6705,23300.0
2010-11-16 11:50:00,44.57,44.89,44.56,44.85,24500.0,32.6778,32.9125,32.6705,32.8831,24500.0
2010-11-16 11:55:00,44.83,44.94,44.77,44.77,19800.0,32.8685,32.9491,32.8245,32.8245,19800.0
2010-11-16 12:00:00,44.75,44.96,44.72,44.85,12800.0,32.8098,32.9638,32.7878,32.8831,12800.0
2010-11-16 12:05:00,44.84,44.95,44.7,44.81,17200.0,32.8758,32.9564,32.7731,32.8538,17200.0
2010-11-16 12:10:00,44.79,44.96,44.55,44.94,22700.0,32.8391,32.9638,32.6632,32.9491,22700.0
2010-11-16 12:15:00,44.96,44.99,44.85,44.89,19100.0,32.9638,32.9858,32.8831,32.9125,19100.0
2010-11-16 12:20:00,44.85,44.87,44.69,44.73,14100.0,32.8831,32.8978,32.7658,32.7951,14100.0
2010-11-16 12:25:00,44.74,44.81,44.7,44.72,11500.0,32.8025,32.8538,32.7731,32.7878,11500.0
2010-11-16 12:30:00,44.72,44.72,44.54,44.63,21400.0,32.7878,32.7878,32.6558,32.7218,21400.0
2010-11-16 12:35:00,44.64,44.68,44.44,44.44,26100.0,32.7292,32.7585,32.5825,32.5825,26100.0
2010-11-16 12:40:00,44.47,44.53,44.31,44.33,23500.0,32.6045,32.6485,32.4872,32.5019,23500.0
2010-11-16 12:45:00,44.4,44.5,44.4,44.42,15300.0,32.5532,32.6265,32.5532,32.5679,15300.0
2010-11-16 12:50:00,44.43,44.64,44.36,44.57,26000.0,32.5752,32.7292,32.5239,32.6778,26000.0
2010-11-16 12:55:00,44.53,44.75,44.53,44.73,16000.0,32.6485,32.8098,32.6485,32.7951,16000.0
2010-11-16 13:00:00,44.76,44.76,44.53,44.53,20400.0,32.8171,32.8171,32.6485,32.6485,20400.0
2010-11-16 13:05:00,44.55,44.68,44.54,44.68,18600.0,32.6632,32.7585,32.6558,32.7585,18600.0
2010-11-16 13:10:00,44.68,44.69,44.52,44.6,13000.0,32.7585,32.7658,32.6412,32.6998,13000.0
2010-11-16 13:15:00,44.62,44.69,44.56,44.67,9900.0,32.7145,32.7658,32.6705,32.7512,9900.0
2010-11-16 13:20:00,44.66,44.77,44.63,44.74,12100.0,32.7438,32.8245,32.7218,32.8025,12100.0
2010-11-16 13:25:00,44.74,44.87,44.72,44.81,26200.0,32.8025,32.8978,32.7878,32.8538,26200.0
2010-11-16 13:30:00,44.81,44.9,44.73,44.88,30200.0,32.8538,32.9198,32.7951,32.9051,30200.0
2010-11-16 13:35:00,44.88,45.09,44.88,45.09,45100.0,32.9051,33.0591,32.9051,33.0591,45100.0
2010-11-16 13:40:00,45.09,45.13,45.0,45.11,22700.0,33.0591,33.0884,32.9931,33.0738,22700.0
2010-11-16 13:45:00,45.11,45.14,45.0,45.12,31400.0,33.0738,33.0957,32.9931,33.0811,31400.0
2010-11-16 13:50:00,45.13,45.21,45.11,45.2,16300.0,33.0884,33.1471,33.0738,33.1397,16300.0
2010-11-16 13:55:00,45.19,45.5,45.19,45.44,86400.0,33.1324,33.3597,33.1324,33.3157,86400.0
2010-11-16 14:00:00,45.43,45.71,45.43,45.48,82100.0,33.3084,33.5137,33.3084,33.345,82100.0
2010-11-16 14:05:00,45.48,45.74,45.38,45.74,65000.0,33.345,33.5357,33.2717,33.5357,65000.0
2010-11-16 14:10:00,45.73,45.78,45.5,45.59,73400.0,33.5283,33.565,33.3597,33.4257,73400.0
2010-11-16 14:15:00,45.6,45.66,45.36,45.39,38700.0,33.433,33.477,33.257,33.279,38700.0
2010-11-16 14:20:00,45.37,45.65,45.37,45.58,35200.0,33.2644,33.4697,33.2644,33.4183,35200.0
2010-11-16 14:25:00,45.58,45.63,45.53,45.57,64200.0,33.4183,33.455,33.3817,33.411,64200.0
2010-11-16 14:30:00,45.57,45.73,45.42,45.65,55400.0,33.411,33.5283,33.301,33.4697,55400.0
2010-11-16 14:35:00,45.65,45.86,45.65,45.71,68400.0,33.4697,33.6236,33.4697,33.5137,68400.0
2010-11-16 14:40:00,45.7,45.82,45.58,45.64,54300.0,33.5063,33.5943,33.4183,33.4623,54300.0
2010-11-16 14:45:00,45.64,45.79,45.53,45.78,48400.0,33.4623,33.5723,33.3817,33.565,48400.0
2010-11-16 14:50:00,45.79,45.79,45.65,45.73,32000.0,33.5723,33.5723,33.4697,33.5283,32000.0
2010-11-16 14:55:00,45.71,45.84,45.69,45.81,48300.0,33.5137,33.609,33.499,33.587,48300.0
2010-11-16 15:00:00,45.81,46.02,45.77,45.95,142900.0,33.587,33.7409,33.5577,33.6896,142900.0
2010-11-16 15:05:00,45.95,46.0,45.68,45.69,88400.0,33.6896,33.7263,33.4917,33.499,88400.0
2010-11-16 15:10:00,45.68,45.79,45.65,45.65,55500.0,33.4917,33.5723,33.4697,33.4697,55500.0
2010-11-16 15:15:00,45.65,45.65,45.41,45.58,69500.0,33.4697,33.4697,33.2937,33.4183,69500.0
2010-11-16 15:20:00,45.61,45.77,45.56,45.73,28100.0,33.4403,33.5577,33.4037,33.5283,28100.0
2010-11-16 15:25:00,45.74,45.76,45.56,45.56,31100.0,33.5357,33.5503,33.4037,33.4037,31100.0
2010-11-16 15:30:00,45.57,45.69,45.56,45.63,53700.0,33.411,33.499,33.4037,33.455,53700.0
2010-11-16 15:35:00,45.64,45.67,45.41,45.48,63400.0,33.4623,33.4843,33.2937,33.345,63400.0
2010-11-16 15:40:00,45.48,45.65,45.47,45.65,47100.0,33.345,33.4697,33.3377,33.4697,47100.0
2010-11-16 15:45:00,45.64,45.76,45.58,45.63,72900.0,33.4623,33.5503,33.4183,33.455,72900.0
2010-11-16 15:50:00,45.62,45.7,45.56,45.65,70200.0,33.4477,33.5063,33.4037,33.4697,70200.0
2010-11-16 15:55:00,45.65,45.7,45.62,45.65,115700.0,33.4697,33.5063,33.4477,33.4697,115700.0
2010-11-17 09:30:00,45.96,46.31,45.72,46.2,47500.0,33.697,33.9536,33.521,33.8729,47500.0
2010-11-17 09:35:00,46.17,46.44,46.17,46.4,49200.0,33.8509,34.0489,33.8509,34.0196,49200.0
2010-11-17 09:40:00,46.38,46.48,46.27,46.29,39400.0,34.0049,34.0782,33.9242,33.9389,39400.0
2010-11-17 09:45:00,46.31,46.59,46.26,46.55,78200.0,33.9536,34.1589,33.9169,34.1295,78200.0
2010-11-17 09:50:00,46.58,46.59,46.33,46.55,99500.0,34.1515,34.1589,33.9682,34.1295,99500.0
2010-11-17 09:55:00,46.54,46.58,46.4,46.5,30400.0,34.1222,34.1515,34.0196,34.0929,30400.0
2010-11-17 10:00:00,46.53,46.75,46.5,46.74,55000.0,34.1149,34.2762,34.0929,34.2688,55000.0
2010-11-17 10:05:00,46.75,46.84,46.62,46.83,60000.0,34.2762,34.3422,34.1809,34.3348,60000.0
2010-11-17 10:10:00,46.84,46.97,46.74,46.93,99800.0,34.3422,34.4375,34.2688,34.4081,99800.0
2010-11-17 10:15:00,46.93,47.01,46.74,46.86,82100.0,34.4081,34.4668,34.2688,34.3568,82100.0
2010-11-17 10:20:00,46.88,47.09,46.82,47.06,49800.0,34.3715,34.5254,34.3275,34.5035,49800.0
2010-11-17 10:25:00,47.07,47.14,46.89,47.04,31500.0,34.5108,34.5621,34.3788,34.4888,31500.0
2010-11-17 10:30:00,47.05,47.22,46.95,46.97,53200.0,34.4961,34.6208,34.4228,34.4375,53200.0
2010-11-17 10:35:00,46.99,47.14,46.82,47.08,51700.0,34.4521,34.5621,34.3275,34.5181,51700.0
2010-11-17 10:40:00,47.08,47.2,47.04,47.13,48800.0,34.5181,34.6061,34.4888,34.5548,48800.0
2010-11-17 10:45:00,47.14,47.34,47.14,47.3,53500.0,34.5621,34.7087,34.5621,34.6794,53500.0
2010-11-17 10:50:00,47.29,47.32,47.22,47.22,47600.0,34.6721,34.6941,34.6208,34.6208,47600.0
2010-11-17 10:55:00,47.22,47.22,46.97,47.13,31800.0,34.6208,34.6208,34.4375,34.5548,31800.0
2010-11-17 11:00:00,47.12,47.24,47.11,47.17,38100.0,34.5474,34.6354,34.5401,34.5841,38100.0
2010-11-17 11:05:00,47.17,47.26,47.13,47.26,33100.0,34.5841,34.6501,34.5548,34.6501,33100.0
2010-11-17 11:10:00,47.25,47.38,47.22,47.37,32800.0,34.6428,34.7381,34.6208,34.7307,32800.0
2010-11-17 11:15:00,47.37,47.37,47.24,47.24,26600.0,34.7307,34.7307,34.6354,34.6354,26600.0
2010-11-17 11:20:00,47.24,47.34,47.24,47.34,12100.0,34.6354,34.7087,34.6354,34.7087,12100.0
2010-11-17 11:25:00,47.31,47.39,47.31,47.39,44500.0,34.6867,34.7454,34.6867,34.7454,44500.0
2010-11-17 11:30:00,47.37,47.39,47.32,47.37,42800.0,34.7307,34.7454,34.6941,34.7307,42800.0
2010-11-17 11:35:00,47.37,47.42,47.22,47.24,49200.0,34.7307,34.7674,34.6208,34.6354,49200.0
2010-11-17 11:40:00,47.24,47.34,47.23,47.32,23400.0,34.6354,34.7087,34.6281,34.6941,23400.0
2010-11-17 11:45:00,47.33,47.34,47.17,47.22,24100.0,34.7014,34.7087,34.5841,34.6208,24100.0
2010-11-17 11:50:00,47.21,47.39,47.18,47.36,35900.0,34.6134,34.7454,34.5914,34.7234,35900.0
2010-11-17 11:55:00,47.35,47.4,47.31,47.35,30700.0,34.7161,34.7527,34.6867,34.7161,30700.0
2010-11-17 12:00:00,47.36,47.5,47.32,47.49,46900.0,34.7234,34.8261,34.6941,34.8187,46900.0
2010-11-17 12:05:00,47.5,47.5,47.36,47.39,25100.0,34.8261,34.8261,34.7234,34.7454,25100.0
2010-11-17 12:10:00,47.39,47.47,47.34,47.39,29400.0,34.7454,34.8041,34.7087,34.7454,29400.0
2010-11-17 12:15:00,47.39,47.4,47.33,47.35,11700.0,34.7454,34.7527,34.7014,34.7161,11700.0
2010-11-17 12:20:00,47.37,47.42,47.35,47.4,16800.0,34.7307,34.7674,34.7161,34.7527,16800.0
2010-11-17 12:25:00,47.4,47.41,47.3,47.39,29500.0,34.7527,34.7601,34.6794,34.7454,29500.0
2010-11-17 12:30:00,47.38,47.38,47.27,47.32,15700.0,34.7381,34.7381,34.6574,34.6941,15700.0
2010-11-17 12:35:00,47.33,47.36,47.28,47.29,13500.0,34.7014,34.7234,34.6648,34.6721,13500.0
2010-11-17 12:40:00,47.28,47.35,47.23,47.34,15500.0,34.6648,34.7161,34.6281,34.7087,15500.0
2010-11-17 12:45:00,47.37,47.4,47.29,47.39,23700.0,34.7307,34.7527,34.6721,34.7454,23700.0
2010-11-17 12:50:00,47.37,47.41,47.36,47.39,22600.0,34.7307,34.7601,34.7234,34.7454,22600.0
2010-11-17 12:55:00,47.39,47.41,47.28,47.3,24400.0,34.7454,34.7601,34.6648,34.6794,24400.0
2010-11-17 13:00:00,47.3,47.3,47.24,47.29,16600.0,34.6794,34.6794,34.6354,34.6721,16600.0
2010-11-17 13:05:00,47.29,47.33,47.27,47.32,10400.0,34.6721,34.7014,34.6574,34.6941,10400.0
2010-11-17 13:10:00,47.33,47.41,47.32,47.35,29500.0,34.7014,34.7601,34.6941,34.7161,29500.0
2010-11-17 13:15:00,47.35,47.43,47.34,47.4,23400.0,34.7161,34.7747,34.7087,34.7527,23400.0
2010-11-17 13:20:00,47.4,47.5,47.4,47.47,55400.0,34.7527,34.8261,34.7527,34.8041,55400.0
2010-11-17 13:25:00,47.47,47.53,47.41,47.44,27300.0,34.8041,34.848,34.7601,34.7821,27300.0
2010-11-17 13:30:00,47.44,47.49,47.41,47.49,16100.0,34.7821,34.8187,34.7601,34.8187,16100.0
2010-11-17 13:35:00,47.49,47.52,47.38,47.4,30100.0,34.8187,34.8407,34.7381,34.7527,30100.0
2010-11-17 13:40:00,47.4,47.41,47.26,47.27,31500.0,34.7527,34.7601,34.6501,34.6574,31500.0
2010-11-17 13:45:00,47.28,47.41,47.26,47.4,26900.0,34.6648,34.7601,34.6501,34.7527,26900.0
2010-11-17 13:50:00,47.41,47.47,47.38,47.44,23300.0,34.7601,34.8041,34.7381,34.7821,23300.0
2010-11-17 13:55:00,47.44,47.57,47.44,47.51,28400.0,34.7821,34.8774,34.7821,34.8334,28400.0
2010-11-17 14:00:00,47.51,47.57,47.47,47.48,23900.0,34.8334,34.8774,34.8041,34.8114,23900.0
2010-11-17 14:05:00,47.49,47.52,47.47,47.5,21900.0,34.8187,34.8407,34.8041,34.8261,21900.0
2010-11-17 14:10:00,47.5,47.51,47.42,47.43,18900.0,34.8261,34.8334,34.7674,34.7747,18900.0
2010-11-17 14:15:00,47.44,47.51,47.39,47.39,29400.0,34.7821,34.8334,34.7454,34.7454,29400.0
2010-11-17 14:20:00,47.39,47.45,47.36,47.4,20200.0,34.7454,34.7894,34.7234,34.7527,20200.0
2010-11-17 14:25:00,47.4,47.43,47.33,47.36,36400.0,34.7527,34.7747,34.7014,34.7234,36400.0
2010-11-17 14:30:00,47.35,47.38,47.32,47.33,30600.0,34.7161,34.7381,34.6941,34.7014,30600.0
2010-11-17 14:35:00,47.34,47.41,47.33,47.4,32600.0,34.7087,34.7601,34.7014,34.7527,32600.0
2010-11-17 14:40:00,47.4,47.4,47.3,47.3,39900.0,34.7527,34.7527,34.6794,34.6794,39900.0
2010-11-17 14:45:00,47.3,47.34,47.24,47.24,51300.0,34.6794,34.7087,34.6354,34.6354,51300.0
2010-11-17 14:50:00,47.23,47.25,47.19,47.23,36000.0,34.6281,34.6428,34.5988,34.6281,36000.0
2010-11-17 14:55:00,47.22,47.24,47.16,47.17,56300.0,34.6208,34.6354,34.5768,34.5841,56300.0
2010-11-17 15:00:00,47.17,47.26,47.15,47.21,47600.0,34.5841,34.6501,34.5694,34.6134,47600.0
2010-11-17 15:05:00,47.22,47.22,47.08,47.08,58400.0,34.6208,34.6208,34.5181,34.5181,58400.0
2010-11-17 15:10:00,47.09,47.14,47.06,47.07,50300.0,34.5254,34.5621,34.5035,34.5108,50300.0
2010-11-17 15:15:00,47.06,47.12,47.01,47.07,55400.0,34.5035,34.5474,34.4668,34.5108,55400.0
2010-11-17 15:20:00,47.08,47.16,47.03,47.07,88000.0,34.5181,34.5768,34.4815,34.5108,88000.0
2010-11-17 15:25:00,47.06,47.12,46.98,47.04,91000.0,34.5035,34.5474,34.4448,34.4888,91000.0
2010-11-17 15:30:00,47.04,47.13,47.01,47.1,61300.0,34.4888,34.5548,34.4668,34.5328,61300.0
2010-11-17 15:35:00,47.1,47.17,47.1,47.11,98400.0,34.5328,34.5841,34.5328,34.5401,98400.0
2010-11-17 15:40:00,47.1,47.13,47.06,47.1,72800.0,34.5328,34.5548,34.5035,34.5328,72800.0
2010-11-17 15:45:00,47.09,47.19,47.05,47.13,120300.0,34.5254,34.5988,34.4961,34.5548,120300.0
2010-11-17 15:50:00,47.13,47.14,47.06,47.1,127200.0,34.5548,34.5621,34.5035,34.5328,127200.0
2010-11-17 15:55:00,47.09,47.13,47.01,47.08,160700.0,34.5254,34.5548,34.4668,34.5181,160700.0
2010-11-18 09:30:00,47.56,47.97,47.47,47.79,72300.0,34.87,35.1706,34.8041,35.0387,72300.0
2010-11-18 09:35:00,47.79,48.0,47.66,47.85,68800.0,35.0387,35.1926,34.9434,35.0827,68800.0
2010-11-18 09:40:00,47.88,47.95,47.57,47.88,36300.0,35.1047,35.156,34.8774,35.1047,36300.0
2010-11-18 09:45:00,47.89,47.93,47.71,47.78,30900.0,35.112,35.1413,34.98,35.0313,30900.0
2010-11-18 09:50:00,47.81,47.87,47.66,47.71,30700.0,35.0533,35.0973,34.9434,34.98,30700.0
2010-11-18 09:55:00,47.7,47.7,47.44,47.44,62000.0,34.9727,34.9727,34.7821,34.7821,62000.0
2010-11-18 10:00:00,47.45,47.61,47.43,47.44,109500.0,34.7894,34.9067,34.7747,34.7821,109500.0
2010-11-18 10:05:00,47.43,47.55,47.41,47.54,86200.0,34.7747,34.8627,34.7601,34.8554,86200.0
2010-11-18 10:10:00,47.54,47.7,47.53,47.64,116600.0,34.8554,34.9727,34.848,34.9287,116600.0
2010-11-18 10:15:00,47.63,47.64,47.43,47.54,94600.0,34.9214,34.9287,34.7747,34.8554,94600.0
2010-11-18 10:20:00,47.55,47.56,47.42,47.47,87200.0,34.8627,34.87,34.7674,34.8041,87200.0
2010-11-18 10:25:00,47.46,47.59,47.43,47.43,85600.0,34.7967,34.892,34.7747,34.7747,85600.0
2010-11-18 10:30:00,47.44,47.44,47.28,47.31,79800.0,34.7821,34.7821,34.6648,34.6867,79800.0
2010-11-18 10:35:00,47.31,47.36,47.15,47.17,57300.0,34.6867,34.7234,34.5694,34.5841,57300.0
2010-11-18 10:40:00,47.17,47.31,47.13,47.31,67200.0,34.5841,34.6867,34.5548,34.6867,67200.0
2010-11-18 10:45:00,47.32,47.52,47.32,47.48,33000.0,34.6941,34.8407,34.6941,34.8114,33000.0
2010-11-18 10:50:00,47.47,47.49,47.37,47.43,30600.0,34.8041,34.8187,34.7307,34.7747,30600.0
2010-11-18 10:55:00,47.43,47.49,47.43,47.44,17900.0,34.7747,34.8187,34.7747,34.7821,17900.0
2010-11-18 11:00:00,47.46,47.54,47.46,47.53,43300.0,34.7967,34.8554,34.7967,34.848,43300.0
2010-11-18 11:05:00,47.52,47.52,47.3,47.3,18900.0,34.8407,34.8407,34.6794,34.6794,18900.0
2010-11-18 11:10:00,47.29,47.37,47.26,47.35,21200.0,34.6721,34.7307,34.6501,34.7161,21200.0
2010-11-18 11:15:00,47.37,47.49,47.35,47.43,28300.0,34.7307,34.8187,34.7161,34.7747,28300.0
2010-11-18 11:20:00,47.42,47.53,47.39,47.5,26400.0,34.7674,34.848,34.7454,34.8261,26400.0
2010-11-18 11:25:00,47.5,47.53,47.35,47.38,20400.0,34.8261,34.848,34.7161,34.7381,20400.0
2010-11-18 11:30:00,47.38,47.49,47.36,47.47,13600.0,34.7381,34.8187,34.7234,34.8041,13600.0
2010-11-18 11:35:00,47.48,47.53,47.44,47.48,17400.0,34.8114,34.848,34.7821,34.8114,17400.0
2010-11-18 11:40:00,47.47,47.47,47.31,47.35,14900.0,34.8041,34.8041,34.6867,34.7161,14900.0
2010-11-18 11:45:00,47.37,47.37,47.28,47.29,6600.0,34.7307,34.7307,34.6648,34.6721,6600.0
2010-11-18 11:50:00,47.29,47.42,47.29,47.39,13700.0,34.6721,34.7674,34.6721,34.7454,13700.0
2010-11-18 11:55:00,47.39,47.42,47.35,47.37,13600.0,34.7454,34.7674,34.7161,34.7307,13600.0
2010-11-18 12:00:00,47.36,47.44,47.35,47.4,17300.0,34.7234,34.7821,34.7161,34.7527,17300.0
2010-11-18 12:05:00,47.4,47.47,47.36,47.36,19700.0,34.7527,34.8041,34.7234,34.7234,19700.0
2010-11-18 12:10:00,47.35,47.39,47.24,47.25,12500.0,34.7161,34.7454,34.6354,34.6428,12500.0
2010-11-18 12:15:00,47.25,47.3,47.23,47.24,19400.0,34.6428,34.6794,34.6281,34.6354,19400.0
2010-11-18 12:20:00,47.24,47.26,47.24,47.25,13400.0,34.6354,34.6501,34.6354,34.6428,13400.0
2010-11-18 12:25:00,47.25,47.29,47.18,47.22,29600.0,34.6428,34.6721,34.5914,34.6208,29600.0
2010-11-18 12:30:00,47.23,47.24,47.13,47.14,18200.0,34.6281,34.6354,34.5548,34.5621,18200.0
2010-11-18 12:35:00,47.16,47.25,47.15,47.25,15900.0,34.5768,34.6428,34.5694,34.6428,15900.0
2010-11-18 12:40:00,47.25,47.26,47.21,47.24,15200.0,34.6428,34.6501,34.6134,34.6354,15200.0
2010-11-18 12:45:00,47.23,47.26,47.17,47.17,12000.0,34.6281,34.6501,34.5841,34.5841,12000.0
2010-11-18 12:50:00,47.18,47.27,47.17,47.26,13900.0,34.5914,34.6574,34.5841,34.6501,13900.0
2010-11-18 12:55:00,47.25,47.27,47.22,47.22,16800.0,34.6428,34.6574,34.6208,34.6208,16800.0
2010-11-18 13:00:00,47.23,47.25,47.21,47.22,11500.0,34.6281,34.6428,34.6134,34.6208,11500.0
2010-11-18 13:05:00,47.22,47.24,47.18,47.18,8100.0,34.6208,34.6354,34.5914,34.5914,8100.0
2010-11-18 13:10:00,47.18,47.22,47.17,47.2,14600.0,34.5914,34.6208,34.5841,34.6061,14600.0
2010-11-18 13:15:00,47.2,47.22,47.17,47.21,15100.0,34.6061,34.6208,34.5841,34.6134,15100.0
2010-11-18 13:20:00,47.21,47.24,47.17,47.18,19900.0,34.6134,34.6354,34.5841,34.5914,19900.0
2010-11-18 13:25:00,47.18,47.24,47.15,47.2,25800.0,34.5914,34.6354,34.5694,34.6061,25800.0
2010-11-18 13:30:00,47.2,47.23,47.18,47.19,29000.0,34.6061,34.6281,34.5914,34.5988,29000.0
2010-11-18 13:35:00,47.18,47.2,47.13,47.17,22200.0,34.5914,34.6061,34.5548,34.5841,22200.0
2010-11-18 13:40:00,47.17,47.21,47.16,47.19,16600.0,34.5841,34.6134,34.5768,34.5988,16600.0
2010-11-18 13:45:00,47.18,47.19,47.14,47.16,8500.0,34.5914,34.5988,34.5621,34.5768,8500.0
2010-11-18 13:50:00,47.15,47.24,47.15,47.16,22500.0,34.5694,34.6354,34.5694,34.5768,22500.0
2010-11-18 13:55:00,47.16,47.17,47.14,47.17,9000.0,34.5768,34.5841,34.5621,34.5841,9000.0
2010-11-18 14:00:00,47.15,47.2,47.15,47.2,14700.0,34.5694,34.6061,34.5694,34.6061,14700.0
2010-11-18 14:05:00,47.2,47.21,47.16,47.19,15100.0,34.6061,34.6134,34.5768,34.5988,15100.0
2010-11-18 14:10:00,47.17,47.17,47.0,47.03,40600.0,34.5841,34.5841,34.4595,34.4815,40600.0
2010-11-18 14:15:00,47.05,47.06,46.87,46.88,61600.0,34.4961,34.5035,34.3642,34.3715,61600.0
2010-11-18 14:20:00,46.88,46.89,46.77,46.88,60000.0,34.3715,34.3788,34.2908,34.3715,60000.0
2010-11-18 14:25:00,46.88,46.96,46.88,46.91,18900.0,34.3715,34.4301,34.3715,34.3935,18900.0
2010-11-18 14:30:00,46.89,46.91,46.8,46.8,35000.0,34.3788,34.3935,34.3128,34.3128,35000.0
2010-11-18 14:35:00,46.81,46.85,46.77,46.85,37300.0,34.3202,34.3495,34.2908,34.3495,37300.0
2010-11-18 14:40:00,46.85,46.86,46.77,46.78,32500.0,34.3495,34.3568,34.2908,34.2982,32500.0
2010-11-18 14:45:00,46.78,46.89,46.78,46.88,48700.0,34.2982,34.3788,34.2982,34.3715,48700.0
2010-11-18 14:50:00,46.88,46.88,46.83,46.88,34900.0,34.3715,34.3715,34.3348,34.3715,34900.0
2010-11-18 14:55:00,46.88,46.89,46.8,46.82,44600.0,34.3715,34.3788,34.3128,34.3275,44600.0
2010-11-18 15:00:00,46.82,46.89,46.8,46.88,53400.0,34.3275,34.3788,34.3128,34.3715,53400.0
2010-11-18 15:05:00,46.89,46.96,46.89,46.91,30900.0,34.3788,34.4301,34.3788,34.3935,30900.0
2010-11-18 15:10:00,46.9,46.9,46.81,46.85,42100.0,34.3861,34.3861,34.3202,34.3495,42100.0
2010-11-18 15:15:00,46.85,46.86,46.76,46.76,47400.0,34.3495,34.3568,34.2835,34.2835,47400.0
2010-11-18 15:20:00,46.76,46.82,46.73,46.8,35400.0,34.2835,34.3275,34.2615,34.3128,35400.0
2010-11-18 15:25:00,46.81,46.86,46.76,46.76,63300.0,34.3202,34.3568,34.2835,34.2835,63300.0
2010-11-18 15:30:00,46.77,46.77,46.7,46.71,72900.0,34.2908,34.2908,34.2395,34.2468,72900.0
2010-11-18 15:35:00,46.72,46.76,46.67,46.7,149800.0,34.2542,34.2835,34.2175,34.2395,149800.0
2010-11-18 15:40:00,46.7,46.79,46.69,46.79,86600.0,34.2395,34.3055,34.2322,34.3055,86600.0
2010-11-18 15:45:00,46.79,46.79,46.68,46.7,120700.0,34.3055,34.3055,34.2248,34.2395,120700.0
2010-11-18 15:50:00,46.7,46.7,46.62,46.64,125200.0,34.2395,34.2395,34.1809,34.1955,125200.0
2010-11-18 15:55:00,46.63,46.7,46.57,46.7,212800.0,34.1882,34.2395,34.1442,34.2395,212800.0
2010-11-19 09:30:00,46.76,47.1,46.64,47.09,82600.0,34.2835,34.5328,34.1955,34.5254,82600.0
2010-11-19 09:35:00,47.08,47.24,46.87,46.87,28100.0,34.5181,34.6354,34.3642,34.3642,28100.0
2010-11-19 09:40:00,46.89,47.03,46.65,46.74,40100.0,34.3788,34.4815,34.2029,34.2688,40100.0
2010-11-19 09:45:00,46.78,46.95,46.71,46.88,22000.0,34.2982,34.4228,34.2468,34.3715,22000.0
2010-11-19 09:50:00,46.91,46.94,46.82,46.86,31700.0,34.3935,34.4155,34.3275,34.3568,31700.0
2010-11-19 09:55:00,46.86,47.13,46.82,47.09,53800.0,34.3568,34.5548,34.3275,34.5254,53800.0
2010-11-19 10:00:00,47.07,47.17,46.83,47.14,38000.0,34.5108,34.5841,34.3348,34.5621,38000.0
2010-11-19 10:05:00,47.15,47.15,46.76,46.91,29200.0,34.5694,34.5694,34.2835,34.3935,29200.0
2010-11-19 10:10:00,46.91,46.98,46.85,46.96,13800.0,34.3935,34.4448,34.3495,34.4301,13800.0
2010-11-19 10:15:00,46.95,47.08,46.93,47.08,21600.0,34.4228,34.5181,34.4081,34.5181,21600.0
2010-11-19 10:20:00,47.08,47.12,46.99,46.99,27300.0,34.5181,34.5474,34.4521,34.4521,27300.0
2010-11-19 10:25:00,46.98,47.0,46.93,46.98,6500.0,34.4448,34.4595,34.4081,34.4448,6500.0
2010-11-19 10:30:00,46.99,47.16,46.99,47.13,16200.0,34.4521,34.5768,34.4521,34.5548,16200.0
2010-11-19 10:35:00,47.14,47.2,47.04,47.04,13100.0,34.5621,34.6061,34.4888,34.4888,13100.0
2010-11-19 10:40:00,47.04,47.15,47.04,47.12,16900.0,34.4888,34.5694,34.4888,34.5474,16900.0
2010-11-19 10:45:00,47.11,47.16,47.08,47.11,12300.0,34.5401,34.5768,34.5181,34.5401,12300.0
2010-11-19 10:50:00,47.1,47.12,47.03,47.03,4500.0,34.5328,34.5474,34.4815,34.4815,4500.0
2010-11-19 10:55:00,47.06,47.18,47.05,47.08,12900.0,34.5035,34.5914,34.4961,34.5181,12900.0
2010-11-19 11:00:00,47.08,47.31,47.06,47.29,59100.0,34.5181,34.6867,34.5035,34.6721,59100.0
2010-11-19 11:05:00,47.3,47.4,47.27,47.4,29300.0,34.6794,34.7527,34.6574,34.7527,29300.0
2010-11-19 11:10:00,47.41,47.41,47.22,47.3,19400.0,34.7601,34.7601,34.6208,34.6794,19400.0
2010-11-19 11:15:00,47.29,47.35,47.28,47.31,11100.0,34.6721,34.7161,34.6648,34.6867,11100.0
2010-11-19 11:20:00,47.31,47.5,47.29,47.43,43800.0,34.6867,34.8261,34.6721,34.7747,43800.0
2010-11-19 11:25:00,47.44,47.61,47.44,47.53,79100.0,34.7821,34.9067,34.7821,34.848,79100.0
2010-11-19 11:30:00,47.57,47.61,47.5,47.5,35400.0,34.8774,34.9067,34.8261,34.8261,35400.0
2010-11-19 11:35:00,47.51,47.52,47.37,47.37,16400.0,34.8334,34.8407,34.7307,34.7307,16400.0
2010-11-19 11:40:00,47.35,47.41,47.3,47.38,25400.0,34.7161,34.7601,34.6794,34.7381,25400.0
2010-11-19 11:45:00,47.35,47.39,47.33,47.38,12400.0,34.7161,34.7454,34.7014,34.7381,12400.0
2010-11-19 11:50:00,47.37,47.37,47.26,47.29,10900.0,34.7307,34.7307,34.6501,34.6721,10900.0
2010-11-19 11:55:00,47.27,47.27,47.13,47.16,10700.0,34.6574,34.6574,34.5548,34.5768,10700.0
2010-11-19 12:00:00,47.2,47.37,47.19,47.37,15600.0,34.6061,34.7307,34.5988,34.7307,15600.0
2010-11-19 12:05:00,47.38,47.41,47.3,47.36,8400.0,34.7381,34.7601,34.6794,34.7234,8400.0
2010-11-19 12:10:00,47.36,47.4,47.29,47.29,13700.0,34.7234,34.7527,34.6721,34.6721,13700.0
2010-11-19 12:15:00,47.3,47.3,47.26,47.26,5900.0,34.6794,34.6794,34.6501,34.6501,5900.0
2010-11-19 12:20:00,47.26,47.35,47.25,47.35,17000.0,34.6501,34.7161,34.6428,34.7161,17000.0
2010-11-19 12:25:00,47.32,47.33,47.26,47.26,7800.0,34.6941,34.7014,34.6501,34.6501,7800.0
2010-11-19 12:30:00,47.27,47.3,47.24,47.29,8600.0,34.6574,34.6794,34.6354,34.6721,8600.0
2010-11-19 12:35:00,47.31,47.39,47.31,47.39,11900.0,34.6867,34.7454,34.6867,34.7454,11900.0
2010-11-19 12:40:00,47.4,47.46,47.39,47.42,6700.0,34.7527,34.7967,34.7454,34.7674,6700.0
2010-11-19 12:45:00,47.42,47.49,47.4,47.48,8500.0,34.7674,34.8187,34.7527,34.8114,8500.0
2010-11-19 12:50:00,47.5,47.53,47.46,47.48,37900.0,34.8261,34.848,34.7967,34.8114,37900.0
2010-11-19 12:55:00,47.48,47.48,47.39,47.44,9500.0,34.8114,34.8114,34.7454,34.7821,9500.0
2010-11-19 13:00:00,47.44,47.48,47.41,47.48,10900.0,34.7821,34.8114,34.7601,34.8114,10900.0
2010-11-19 13:05:00,47.48,47.48,47.45,47.46,6800.0,34.8114,34.8114,34.7894,34.7967,6800.0
2010-11-19 13:10:00,47.46,47.49,47.43,47.44,15200.0,34.7967,34.8187,34.7747,34.7821,15200.0
2010-11-19 13:15:00,47.44,47.51,47.43,47.43,14400.0,34.7821,34.8334,34.7747,34.7747,14400.0
2010-11-19 13:20:00,47.42,47.43,47.36,47.37,11700.0,34.7674,34.7747,34.7234,34.7307,11700.0
2010-11-19 13:25:00,47.36,47.41,47.33,47.35,13800.0,34.7234,34.7601,34.7014,34.7161,13800.0
2010-11-19 13:30:00,47.34,47.34,47.28,47.28,24500.0,34.7087,34.7087,34.6648,34.6648,24500.0
2010-11-19 13:35:00,47.28,47.28,47.21,47.24,32700.0,34.6648,34.6648,34.6134,34.6354,32700.0
2010-11-19 13:40:00,47.24,47.27,47.22,47.27,10500.0,34.6354,34.6574,34.6208,34.6574,10500.0
2010-11-19 13:45:00,47.27,47.32,47.26,47.31,10700.0,34.6574,34.6941,34.6501,34.6867,10700.0
2010-11-19 13:50:00,47.3,47.31,47.24,47.27,15600.0,34.6794,34.6867,34.6354,34.6574,15600.0
2010-11-19 13:55:00,47.27,47.3,47.24,47.26,20600.0,34.6574,34.6794,34.6354,34.6501,20600.0
2010-11-19 14:00:00,47.26,47.3,47.2,47.28,21000.0,34.6501,34.6794,34.6061,34.6648,21000.0
2010-11-19 14:05:00,47.3,47.41,47.29,47.35,26600.0,34.6794,34.7601,34.6721,34.7161,26600.0
2010-11-19 14:10:00,47.35,47.41,47.35,47.38,15500.0,34.7161,34.7601,34.7161,34.7381,15500.0
2010-11-19 14:15:00,47.4,47.46,47.35,47.46,8400.0,34.7527,34.7967,34.7161,34.7967,8400.0
2010-11-19 14:20:00,47.45,47.46,47.41,47.44,5800.0,34.7894,34.7967,34.7601,34.7821,5800.0
2010-11-19 14:25:00,47.42,47.42,47.36,47.4,7500.0,34.7674,34.7674,34.7234,34.7527,7500.0
2010-11-19 14:30:00,47.39,47.45,47.39,47.44,20400.0,34.7454,34.7894,34.7454,34.7821,20400.0
2010-11-19 14:35:00,47.43,47.44,47.37,47.44,13100.0,34.7747,34.7821,34.7307,34.7821,13100.0
2010-11-19 14:40:00,47.45,47.5,47.41,47.41,20700.0,34.7894,34.8261,34.7601,34.7601,20700.0
2010-11-19 14:45:00,47.4,47.4,47.33,47.38,24900.0,34.7527,34.7527,34.7014,34.7381,24900.0
2010-11-19 14:50:00,47.39,47.41,47.34,47.36,11300.0,34.7454,34.7601,34.7087,34.7234,11300.0
2010-11-19 14:55:00,47.36,47.38,47.28,47.29,35900.0,34.7234,34.7381,34.6648,34.6721,35900.0
2010-11-19 15:00:00,47.29,47.32,47.27,47.31,25200.0,34.6721,34.6941,34.6574,34.6867,25200.0
2010-11-19 15:05:00,47.31,47.37,47.31,47.35,81400.0,34.6867,34.7307,34.6867,34.7161,81400.0
2010-11-19 15:10:00,47.35,47.36,47.28,47.3,27400.0,34.7161,34.7234,34.6648,34.6794,27400.0
2010-11-19 15:15:00,47.3,47.33,47.27,47.33,33100.0,34.6794,34.7014,34.6574,34.7014,33100.0
2010-11-19 15:20:00,47.33,47.34,47.28,47.34,37700.0,34.7014,34.7087,34.6648,34.7087,37700.0
2010-11-19 15:25:00,47.33,47.33,47.28,47.31,12300.0,34.7014,34.7014,34.6648,34.6867,12300.0
2010-11-19 15:30:00,47.32,47.33,47.27,47.31,25500.0,34.6941,34.7014,34.6574,34.6867,25500.0
2010-11-19 15:35:00,47.31,47.34,47.28,47.31,20600.0,34.6867,34.7087,34.6648,34.6867,20600.0
2010-11-19 15:40:00,47.31,47.34,47.26,47.26,32700.0,34.6867,34.7087,34.6501,34.6501,32700.0
2010-11-19 15:45:00,47.27,47.33,47.26,47.28,98700.0,34.6574,34.7014,34.6501,34.6648,98700.0
2010-11-19 15:50:00,47.28,47.3,47.19,47.24,110900.0,34.6648,34.6794,34.5988,34.6354,110900.0
2010-11-19 15:55:00,47.24,47.3,47.23,47.29,117300.0,34.6354,34.6794,34.6281,34.6721,117300.0
2010-11-22 09:30:00,47.2,47.2,46.9,47.06,46600.0,34.6061,34.6061,34.3861,34.5035,46600.0
2010-11-22 09:35:00,47.11,47.19,47.02,47.14,81000.0,34.5401,34.5988,34.4741,34.5621,81000.0
2010-11-22 09:40:00,47.16,47.2,47.02,47.04,105900.0,34.5768,34.6061,34.4741,34.4888,105900.0
2010-11-22 09:45:00,47.05,47.14,46.98,47.12,45500.0,34.4961,34.5621,34.4448,34.5474,45500.0
2010-11-22 09:50:00,47.11,47.31,47.07,47.31,40800.0,34.5401,34.6867,34.5108,34.6867,40800.0
2010-11-22 09:55:00,47.32,47.61,47.32,47.53,43600.0,34.6941,34.9067,34.6941,34.848,43600.0
2010-11-22 10:00:00,47.52,47.74,47.51,47.68,76500.0,34.8407,35.002,34.8334,34.958,76500.0
2010-11-22 10:05:00,47.67,47.75,47.59,47.73,35200.0,34.9507,35.0093,34.892,34.9947,35200.0
2010-11-22 10:10:00,47.72,47.74,47.52,47.74,15300.0,34.9874,35.002,34.8407,35.002,15300.0
2010-11-22 10:15:00,47.74,47.79,47.56,47.58,20000.0,35.002,35.0387,34.87,34.8847,20000.0
2010-11-22 10:20:00,47.57,47.58,47.31,47.32,22800.0,34.8774,34.8847,34.6867,34.6941,22800.0
2010-11-22 10:25:00,47.33,47.39,47.11,47.12,23300.0,34.7014,34.7454,34.5401,34.5474,23300.0
2010-11-22 10:30:00,47.11,47.25,47.05,47.1,38700.0,34.5401,34.6428,34.4961,34.5328,38700.0
2010-11-22 10:35:00,47.13,47.21,47.01,47.21,60600.0,34.5548,34.6134,34.4668,34.6134,60600.0
2010-11-22 10:40:00,47.22,47.22,47.02,47.08,63100.0,34.6208,34.6208,34.4741,34.5181,63100.0
2010-11-22 10:45:00,47.07,47.15,47.01,47.08,20300.0,34.5108,34.5694,34.4668,34.5181,20300.0
2010-11-22 10:50:00,47.06,47.26,47.06,47.18,7000.0,34.5035,34.6501,34.5035,34.5914,7000.0
2010-11-22 10:55:00,47.19,47.26,47.15,47.22,33500.0,34.5988,34.6501,34.5694,34.6208,33500.0
2010-11-22 11:00:00,47.22,47.24,47.08,47.08,12000.0,34.6208,34.6354,34.5181,34.5181,12000.0
2010-11-22 11:05:00,47.07,47.27,47.07,47.22,13000.0,34.5108,34.6574,34.5108,34.6208,13000.0
2010-11-22 11:10:00,47.24,47.38,47.15,47.37,15900.0,34.6354,34.7381,34.5694,34.7307,15900.0
2010-11-22 11:15:00,47.37,47.52,47.3,47.43,29300.0,34.7307,34.8407,34.6794,34.7747,29300.0
2010-11-22 11:20:00,47.41,47.46,47.32,47.45,11600.0,34.7601,34.7967,34.6941,34.7894,11600.0
2010-11-22 11:25:00,47.43,47.43,47.27,47.28,9500.0,34.7747,34.7747,34.6574,34.6648,9500.0
2010-11-22 11:30:00,47.32,47.34,47.28,47.33,6500.0,34.6941,34.7087,34.6648,34.7014,6500.0
2010-11-22 11:35:00,47.33,47.42,47.3,47.33,15200.0,34.7014,34.7674,34.6794,34.7014,15200.0
2010-11-22 11:40:00,47.32,47.32,47.25,47.25,13900.0,34.6941,34.6941,34.6428,34.6428,13900.0
2010-11-22 11:45:00,47.23,47.4,47.22,47.39,13700.0,34.6281,34.7527,34.6208,34.7454,13700.0
2010-11-22 11:50:00,47.38,47.38,47.24,47.31,10400.0,34.7381,34.7381,34.6354,34.6867,10400.0
2010-11-22 11:55:00,47.33,47.36,47.29,47.34,12100.0,34.7014,34.7234,34.6721,34.7087,12100.0
2010-11-22 12:00:00,47.36,47.36,47.26,47.32,19300.0,34.7234,34.7234,34.6501,34.6941,19300.0
2010-11-22 12:05:00,47.3,47.38,47.28,47.33,7500.0,34.6794,34.7381,34.6648,34.7014,7500.0
2010-11-22 12:10:00,47.34,47.46,47.34,47.42,13700.0,34.7087,34.7967,34.7087,34.7674,13700.0
2010-11-22 12:15:00,47.43,47.43,47.38,47.41,9100.0,34.7747,34.7747,34.7381,34.7601,9100.0
2010-11-22 12:20:00,47.42,47.47,47.4,47.42,13600.0,34.7674,34.8041,34.7527,34.7674,13600.0
2010-11-22 12:25:00,47.44,47.46,47.31,47.37,46100.0,34.7821,34.7967,34.6867,34.7307,46100.0
2010-11-22 12:30:00,47.35,47.37,47.23,47.35,84200.0,34.7161,34.7307,34.6281,34.7161,84200.0
2010-11-22 12:35:00,47.35,47.44,47.34,47.44,26100.0,34.7161,34.7821,34.7087,34.7821,26100.0
2010-11-22 12:40:00,47.42,47.49,47.38,47.46,16900.0,34.7674,34.8187,34.7381,34.7967,16900.0
2010-11-22 12:45:00,47.44,47.45,47.28,47.34,21800.0,34.7821,34.7894,34.6648,34.7087,21800.0
2010-11-22 12:50:00,47.35,47.52,47.35,47.45,11700.0,34.7161,34.8407,34.7161,34.7894,11700.0
2010-11-22 12:55:00,47.44,47.5,47.42,47.45,6400.0,34.7821,34.8261,34.7674,34.7894,6400.0
2010-11-22 13:00:00,47.44,47.44,47.35,47.39,15900.0,34.7821,34.7821,34.7161,34.7454,15900.0
2010-11-22 13:05:00,47.38,47.45,47.37,47.44,17000.0,34.7381,34.7894,34.7307,34.7821,17000.0
2010-11-22 13:10:00,47.44,47.48,47.4,47.48,12500.0,34.7821,34.8114,34.7527,34.8114,12500.0
2010-11-22 13:15:00,47.48,47.5,47.45,47.46,3900.0,34.8114,34.8261,34.7894,34.7967,3900.0
2010-11-22 13:20:00,47.45,47.46,47.4,47.43,6900.0,34.7894,34.7967,34.7527,34.7747,6900.0
2010-11-22 13:25:00,47.43,47.44,47.42,47.42,1300.0,34.7747,34.7821,34.7674,34.7674,1300.0
2010-11-22 13:30:00,47.44,47.47,47.4,47.46,9000.0,34.7821,34.8041,34.7527,34.7967,9000.0
2010-11-22 13:35:00,47.48,47.5,47.41,47.46,11500.0,34.8114,34.8261,34.7601,34.7967,11500.0
2010-11-22 13:40:00,47.47,47.55,47.47,47.49,16200.0,34.8041,34.8627,34.8041,34.8187,16200.0
2010-11-22 13:45:00,47.49,47.56,47.46,47.53,10800.0,34.8187,34.87,34.7967,34.848,10800.0
2010-11-22 13:50:00,47.56,47.67,47.56,47.58,18700.0,34.87,34.9507,34.87,34.8847,18700.0
2010-11-22 13:55:00,47.58,47.6,47.53,47.56,17500.0,34.8847,34.8994,34.848,34.87,17500.0
2010-11-22 14:00:00,47.55,47.59,47.49,47.54,10700.0,34.8627,34.892,34.8187,34.8554,10700.0
2010-11-22 14:05:00,47.53,47.54,47.44,47.51,9000.0,34.848,34.8554,34.7821,34.8334,9000.0
2010-11-22 14:10:00,47.51,47.61,47.48,47.58,11500.0,34.8334,34.9067,34.8114,34.8847,11500.0
2010-11-22 14:15:00,47.59,47.65,47.57,47.61,18900.0,34.892,34.936,34.8774,34.9067,18900.0
2010-11-22 14:20:00,47.62,47.67,47.6,47.65,13700.0,34.914,34.9507,34.8994,34.936,13700.0
2010-11-22 14:25:00,47.66,47.67,47.6,47.6,12600.0,34.9434,34.9507,34.8994,34.8994,12600.0
2010-11-22 14:30:00,47.57,47.63,47.57,47.59,25700.0,34.8774,34.9214,34.8774,34.892,25700.0
2010-11-22 14:35:00,47.58,47.67,47.56,47.66,16800.0,34.8847,34.9507,34.87,34.9434,16800.0
2010-11-22 14:40:00,47.65,47.65,47.58,47.63,13800.0,34.936,34.936,34.8847,34.9214,13800.0
2010-11-22 14:45:00,47.64,47.73,47.63,47.67,25700.0,34.9287,34.9947,34.9214,34.9507,25700.0
2010-11-22 14:50:00,47.68,47.71,47.65,47.65,11900.0,34.958,34.98,34.936,34.936,11900.0
2010-11-22 14:55:00,47.66,47.67,47.6,47.63,15300.0,34.9434,34.9507,34.8994,34.9214,15300.0
2010-11-22 15:00:00,47.63,47.73,47.61,47.66,45400.0,34.9214,34.9947,34.9067,34.9434,45400.0
2010-11-22 15:05:00,47.66,47.7,47.6,47.62,120800.0,34.9434,34.9727,34.8994,34.914,120800.0
2010-11-22 15:10:00,47.62,47.66,47.61,47.65,59100.0,34.914,34.9434,34.9067,34.936,59100.0
2010-11-22 15:15:00,47.64,47.72,47.62,47.62,45600.0,34.9287,34.9874,34.914,34.914,45600.0
2010-11-22 15:20:00,47.62,47.68,47.6,47.66,20600.0,34.914,34.958,34.8994,34.9434,20600.0
2010-11-22 15:25:00,47.65,47.66,47.6,47.65,44100.0,34.936,34.9434,34.8994,34.936,44100.0
2010-11-22 15:30:00,47.65,47.69,47.63,47.67,39200.0,34.936,34.9654,34.9214,34.9507,39200.0
2010-11-22 15:35:00,47.68,47.71,47.65,47.69,50800.0,34.958,34.98,34.936,34.9654,50800.0
2010-11-22 15:40:00,47.69,47.72,47.65,47.65,48100.0,34.9654,34.9874,34.936,34.936,48100.0
2010-11-22 15:45:00,47.65,47.66,47.6,47.64,101300.0,34.936,34.9434,34.8994,34.9287,101300.0
2010-11-22 15:50:00,47.65,47.77,47.63,47.75,114200.0,34.936,35.024,34.9214,35.0093,114200.0
2010-11-22 15:55:00,47.75,47.76,47.7,47.73,116200.0,35.0093,35.0167,34.9727,34.9947,116200.0
2010-11-23 09:30:00,47.43,48.88,47.33,48.77,226300.0,34.9004,35.9673,34.8268,35.8864,226300.0
2010-11-23 09:35:00,48.84,49.19,48.7,49.03,475500.0,35.9379,36.1954,35.8349,36.0777,475500.0
2010-11-23 09:40:00,48.98,49.48,48.93,48.98,308300.0,36.0409,36.4088,36.0041,36.0409,308300.0
2010-11-23 09:45:00,48.97,49.25,48.83,49.04,150900.0,36.0335,36.2396,35.9305,36.085,150900.0
2010-11-23 09:50:00,49.03,49.2,48.52,48.67,224900.0,36.0777,36.2028,35.7024,35.8128,224900.0
2010-11-23 09:55:00,48.67,48.9,48.15,48.47,360100.0,35.8128,35.982,35.4302,35.6656,360100.0
2010-11-23 10:00:00,48.45,48.84,48.19,48.62,450400.0,35.6509,35.9379,35.4596,35.776,450400.0
2010-11-23 10:05:00,48.62,48.71,48.51,48.58,76500.0,35.776,35.8422,35.6951,35.7466,76500.0
2010-11-23 10:10:00,48.6,48.9,48.48,48.83,202900.0,35.7613,35.982,35.673,35.9305,202900.0
2010-11-23 10:15:00,48.85,49.0,48.71,48.74,62900.0,35.9452,36.0556,35.8422,35.8643,62900.0
2010-11-23 10:20:00,48.74,48.82,48.59,48.6,57600.0,35.8643,35.9232,35.7539,35.7613,57600.0
2010-11-23 10:25:00,48.63,48.63,48.39,48.5,55600.0,35.7834,35.7834,35.6068,35.6877,55600.0
2010-11-23 10:30:00,48.51,48.89,48.51,48.73,128300.0,35.6951,35.9747,35.6951,35.8569,128300.0
2010-11-23 10:35:00,48.75,49.18,48.75,49.16,120400.0,35.8717,36.1881,35.8717,36.1733,120400.0
2010-11-23 10:40:00,49.15,49.25,49.0,49.16,63200.0,36.166,36.2396,36.0556,36.1733,63200.0
2010-11-23 10:45:00,49.17,49.32,49.06,49.13,86900.0,36.1807,36.2911,36.0998,36.1513,86900.0
2010-11-23 10:50:00,49.12,49.3,49.06,49.11,79400.0,36.1439,36.2764,36.0998,36.1366,79400.0
2010-11-23 10:55:00,49.12,49.58,49.07,49.55,115900.0,36.1439,36.4824,36.1071,36.4603,115900.0
2010-11-23 11:00:00,49.54,49.6,49.11,49.14,149300.0,36.453,36.4971,36.1366,36.1586,149300.0
2010-11-23 11:05:00,49.11,49.23,49.0,49.05,77200.0,36.1366,36.2249,36.0556,36.0924,77200.0
2010-11-23 11:10:00,49.1,49.1,48.94,48.96,97700.0,36.1292,36.1292,36.0115,36.0262,97700.0
2010-11-23 11:15:00,48.99,49.08,48.88,48.99,44900.0,36.0483,36.1145,35.9673,36.0483,44900.0
2010-11-23 11:20:00,48.99,49.03,48.79,48.82,38400.0,36.0483,36.0777,35.9011,35.9232,38400.0
2010-11-23 11:25:00,48.81,48.91,48.69,48.72,24100.0,35.9158,35.9894,35.8275,35.8496,24100.0
2010-11-23 11:30:00,48.69,48.78,48.65,48.71,27200.0,35.8275,35.8937,35.7981,35.8422,27200.0
2010-11-23 11:35:00,48.71,48.8,48.63,48.66,66400.0,35.8422,35.9084,35.7834,35.8054,66400.0
2010-11-23 11:40:00,48.65,48.69,48.53,48.66,59300.0,35.7981,35.8275,35.7098,35.8054,59300.0
2010-11-23 11:45:00,48.65,48.79,48.58,48.78,73100.0,35.7981,35.9011,35.7466,35.8937,73100.0
2010-11-23 11:50:00,48.78,48.85,48.62,48.72,34400.0,35.8937,35.9452,35.776,35.8496,34400.0
2010-11-23 11:55:00,48.74,48.92,48.74,48.82,40500.0,35.8643,35.9967,35.8643,35.9232,40500.0
2010-11-23 12:00:00,48.83,48.94,48.83,48.89,24300.0,35.9305,36.0115,35.9305,35.9747,24300.0
2010-11-23 12:05:00,48.88,49.03,48.84,49.02,42500.0,35.9673,36.0777,35.9379,36.0703,42500.0
2010-11-23 12:10:00,49.01,49.01,48.94,48.98,39500.0,36.063,36.063,36.0115,36.0409,39500.0
2010-11-23 12:15:00,48.98,48.98,48.83,48.85,24600.0,36.0409,36.0409,35.9305,35.9452,24600.0
2010-11-23 12:20:00,48.84,48.88,48.7,48.74,41600.0,35.9379,35.9673,35.8349,35.8643,41600.0
2010-11-23 12:25:00,48.73,48.75,48.55,48.64,40900.0,35.8569,35.8717,35.7245,35.7907,40900.0
2010-11-23 12:30:00,48.65,48.67,48.58,48.62,41800.0,35.7981,35.8128,35.7466,35.776,41800.0
2010-11-23 12:35:00,48.62,48.69,48.59,48.68,23800.0,35.776,35.8275,35.7539,35.8201,23800.0
2010-11-23 12:40:00,48.69,48.86,48.68,48.86,27200.0,35.8275,35.9526,35.8201,35.9526,27200.0
2010-11-23 12:45:00,48.84,48.95,48.83,48.95,32200.0,35.9379,36.0188,35.9305,36.0188,32200.0
2010-11-23 12:50:00,48.94,49.01,48.94,48.98,41100.0,36.0115,36.063,36.0115,36.0409,41100.0
2010-11-23 12:55:00,48.97,48.97,48.89,48.93,13900.0,36.0335,36.0335,35.9747,36.0041,13900.0
2010-11-23 13:00:00,48.93,48.97,48.91,48.96,18500.0,36.0041,36.0335,35.9894,36.0262,18500.0
2010-11-23 13:05:00,48.97,49.01,48.93,48.97,50500.0,36.0335,36.063,36.0041,36.0335,50500.0
2010-11-23 13:10:00,48.98,49.0,48.95,48.97,27400.0,36.0409,36.0556,36.0188,36.0335,27400.0
2010-11-23 13:15:00,48.97,48.98,48.88,48.95,16800.0,36.0335,36.0409,35.9673,36.0188,16800.0
2010-11-23 13:20:00,48.94,48.98,48.89,48.9,18100.0,36.0115,36.0409,35.9747,35.982,18100.0
2010-11-23 13:25:00,48.9,49.0,48.9,48.97,10400.0,35.982,36.0556,35.982,36.0335,10400.0
2010-11-23 13:30:00,48.99,49.0,48.9,48.92,37600.0,36.0483,36.0556,35.982,35.9967,37600.0
2010-11-23 13:35:00,48.93,48.94,48.87,48.9,23300.0,36.0041,36.0115,35.96,35.982,23300.0
2010-11-23 13:40:00,48.89,48.89,48.8,48.8,20700.0,35.9747,35.9747,35.9084,35.9084,20700.0
2010-11-23 13:45:00,48.8,48.81,48.69,48.71,20400.0,35.9084,35.9158,35.8275,35.8422,20400.0
2010-11-23 13:50:00,48.72,48.85,48.71,48.83,33200.0,35.8496,35.9452,35.8422,35.9305,33200.0
2010-11-23 13:55:00,48.83,48.84,48.79,48.81,68900.0,35.9305,35.9379,35.9011,35.9158,68900.0
2010-11-23 14:00:00,48.8,48.81,48.62,48.62,85300.0,35.9084,35.9158,35.776,35.776,85300.0
2010-11-23 14:05:00,48.63,48.71,48.62,48.64,37500.0,35.7834,35.8422,35.776,35.7907,37500.0
2010-11-23 14:10:00,48.63,48.75,48.57,48.72,59400.0,35.7834,35.8717,35.7392,35.8496,59400.0
2010-11-23 14:15:00,48.71,48.71,48.57,48.58,32600.0,35.8422,35.8422,35.7392,35.7466,32600.0
2010-11-23 14:20:00,48.55,48.57,48.5,48.54,28800.0,35.7245,35.7392,35.6877,35.7171,28800.0
2010-11-23 14:25:00,48.54,48.61,48.52,48.55,68200.0,35.7171,35.7686,35.7024,35.7245,68200.0
2010-11-23 14:30:00,48.54,48.56,48.5,48.52,37400.0,35.7171,35.7318,35.6877,35.7024,37400.0
2010-11-23 14:35:00,48.52,48.56,48.37,48.4,113200.0,35.7024,35.7318,35.592,35.6141,113200.0
2010-11-23 14:40:00,48.4,48.48,48.36,48.48,50800.0,35.6141,35.673,35.5847,35.673,50800.0
2010-11-23 14:45:00,48.48,48.48,48.39,48.45,42400.0,35.673,35.673,35.6068,35.6509,42400.0
2010-11-23 14:50:00,48.44,48.46,48.38,48.4,126800.0,35.6435,35.6583,35.5994,35.6141,126800.0
2010-11-23 14:55:00,48.4,48.48,48.35,48.48,70700.0,35.6141,35.673,35.5773,35.673,70700.0
2010-11-23 15:00:00,48.48,48.56,48.47,48.55,69500.0,35.673,35.7318,35.6656,35.7245,69500.0
2010-11-23 15:05:00,48.55,48.57,48.51,48.51,45000.0,35.7245,35.7392,35.6951,35.6951,45000.0
2010-11-23 15:10:00,48.52,48.56,48.44,48.54,52200.0,35.7024,35.7318,35.6435,35.7171,52200.0
2010-11-23 15:15:00,48.55,48.57,48.49,48.53,40500.0,35.7245,35.7392,35.6803,35.7098,40500.0
2010-11-23 15:20:00,48.52,48.56,48.48,48.53,40400.0,35.7024,35.7318,35.673,35.7098,40400.0
2010-11-23 15:25:00,48.54,48.61,48.53,48.59,71400.0,35.7171,35.7686,35.7098,35.7539,71400.0
2010-11-23 15:30:00,48.59,48.66,48.5,48.5,80300.0,35.7539,35.8054,35.6877,35.6877,80300.0
2010-11-23 15:35:00,48.51,48.55,48.48,48.54,66500.0,35.6951,35.7245,35.673,35.7171,66500.0
2010-11-23 15:40:00,48.55,48.56,48.45,48.49,99300.0,35.7245,35.7318,35.6509,35.6803,99300.0
2010-11-23 15:45:00,48.48,48.51,48.43,48.46,136300.0,35.673,35.6951,35.6362,35.6583,136300.0
2010-11-23 15:50:00,48.47,48.47,48.36,48.39,229700.0,35.6656,35.6656,35.5847,35.6068,229700.0
2010-11-23 15:55:00,48.38,48.47,48.26,48.43,389200.0,35.5994,35.6656,35.5111,35.6362,389200.0
2010-11-24 09:30:00,49.1,50.0,48.74,48.78,93800.0,36.1292,36.7914,35.8643,35.8937,93800.0
2010-11-24 09:35:00,48.78,48.8,48.2,48.2,71600.0,35.8937,35.9084,35.467,35.467,71600.0
2010-11-24 09:40:00,48.22,48.24,47.94,48.21,112700.0,35.4817,35.4964,35.2756,35.4743,112700.0
2010-11-24 09:45:00,48.25,48.42,48.19,48.41,48900.0,35.5037,35.6288,35.4596,35.6215,48900.0
2010-11-24 09:50:00,48.39,48.71,48.36,48.7,45100.0,35.6068,35.8422,35.5847,35.8349,45100.0
2010-11-24 09:55:00,48.7,48.98,48.66,48.94,94000.0,35.8349,36.0409,35.8054,36.0115,94000.0
2010-11-24 10:00:00,48.92,48.94,48.49,48.54,53600.0,35.9967,36.0115,35.6803,35.7171,53600.0
2010-11-24 10:05:00,48.56,48.66,48.47,48.5,34800.0,35.7318,35.8054,35.6656,35.6877,34800.0
2010-11-24 10:10:00,48.51,48.52,48.39,48.44,26800.0,35.6951,35.7024,35.6068,35.6435,26800.0
2010-11-24 10:15:00,48.45,48.68,48.45,48.54,20300.0,35.6509,35.8201,35.6509,35.7171,20300.0
2010-11-24 10:20:00,48.55,48.71,48.54,48.71,20800.0,35.7245,35.8422,35.7171,35.8422,20800.0
2010-11-24 10:25:00,48.71,48.71,48.52,48.6,37900.0,35.8422,35.8422,35.7024,35.7613,37900.0
2010-11-24 10:30:00,48.56,48.7,48.53,48.6,39600.0,35.7318,35.8349,35.7098,35.7613,39600.0
2010-11-24 10:35:00,48.58,48.58,48.5,48.53,39700.0,35.7466,35.7466,35.6877,35.7098,39700.0
2010-11-24 10:40:00,48.55,48.6,48.53,48.59,23500.0,35.7245,35.7613,35.7098,35.7539,23500.0
2010-11-24 10:45:00,48.59,48.75,48.59,48.73,45400.0,35.7539,35.8717,35.7539,35.8569,45400.0
2010-11-24 10:50:00,48.74,48.97,48.74,48.95,68300.0,35.8643,36.0335,35.8643,36.0188,68300.0
2010-11-24 10:55:00,48.96,49.0,48.9,48.99,25000.0,36.0262,36.0556,35.982,36.0483,25000.0
2010-11-24 11:00:00,49.0,49.1,49.0,49.05,75400.0,36.0556,36.1292,36.0556,36.0924,75400.0
2010-11-24 11:05:00,49.06,49.08,48.81,48.82,42000.0,36.0998,36.1145,35.9158,35.9232,42000.0
2010-11-24 11:10:00,48.82,48.87,48.75,48.78,26500.0,35.9232,35.96,35.8717,35.8937,26500.0
2010-11-24 11:15:00,48.78,48.88,48.75,48.75,15100.0,35.8937,35.9673,35.8717,35.8717,15100.0
2010-11-24 11:20:00,48.75,48.82,48.75,48.79,11600.0,35.8717,35.9232,35.8717,35.9011,11600.0
2010-11-24 11:25:00,48.77,48.92,48.76,48.92,44900.0,35.8864,35.9967,35.879,35.9967,44900.0
2010-11-24 11:30:00,48.94,48.97,48.78,48.78,32700.0,36.0115,36.0335,35.8937,35.8937,32700.0
2010-11-24 11:35:00,48.77,48.8,48.69,48.78,20900.0,35.8864,35.9084,35.8275,35.8937,20900.0
2010-11-24 11:40:00,48.75,48.8,48.73,48.75,10300.0,35.8717,35.9084,35.8569,35.8717,10300.0
2010-11-24 11:45:00,48.73,48.75,48.59,48.6,9300.0,35.8569,35.8717,35.7539,35.7613,9300.0
2010-11-24 11:50:00,48.6,48.71,48.6,48.69,11900.0,35.7613,35.8422,35.7613,35.8275,11900.0
2010-11-24 11:55:00,48.69,48.73,48.65,48.73,12600.0,35.8275,35.8569,35.7981,35.8569,12600.0
2010-11-24 12:00:00,48.74,48.8,48.68,48.77,22300.0,35.8643,35.9084,35.8201,35.8864,22300.0
2010-11-24 12:05:00,48.79,48.8,48.75,48.78,31500.0,35.9011,35.9084,35.8717,35.8937,31500.0
2010-11-24 12:10:00,48.77,48.77,48.67,48.68,61000.0,35.8864,35.8864,35.8128,35.8201,61000.0
2010-11-24 12:15:00,48.69,48.71,48.5,48.51,30200.0,35.8275,35.8422,35.6877,35.6951,30200.0
2010-11-24 12:20:00,48.51,48.57,48.51,48.56,12100.0,35.6951,35.7392,35.6951,35.7318,12100.0
2010-11-24 12:25:00,48.58,48.62,48.56,48.62,11700.0,35.7466,35.776,35.7318,35.776,11700.0
2010-11-24 12:30:00,48.6,48.62,48.5,48.5,32400.0,35.7613,35.776,35.6877,35.6877,32400.0
2010-11-24 12:35:00,48.51,48.53,48.32,48.32,47400.0,35.6951,35.7098,35.5552,35.5552,47400.0
2010-11-24 12:40:00,48.33,48.36,48.23,48.28,22800.0,35.5626,35.5847,35.489,35.5258,22800.0
2010-11-24 12:45:00,48.28,48.41,48.27,48.39,10700.0,35.5258,35.6215,35.5185,35.6068,10700.0
2010-11-24 12:50:00,48.4,48.51,48.4,48.46,10500.0,35.6141,35.6951,35.6141,35.6583,10500.0
2010-11-24 12:55:00,48.46,48.5,48.42,48.46,12800.0,35.6583,35.6877,35.6288,35.6583,12800.0
2010-11-24 13:00:00,48.46,48.51,48.31,48.31,16300.0,35.6583,35.6951,35.5479,35.5479,16300.0
2010-11-24 13:05:00,48.33,48.48,48.33,48.48,14400.0,35.5626,35.673,35.5626,35.673,14400.0
2010-11-24 13:10:00,48.48,48.52,48.47,48.49,10100.0,35.673,35.7024,35.6656,35.6803,10100.0
2010-11-24 13:15:00,48.49,48.5,48.32,48.38,50900.0,35.6803,35.6877,35.5552,35.5994,50900.0
2010-11-24 13:20:00,48.39,48.51,48.39,48.5,38600.0,35.6068,35.6951,35.6068,35.6877,38600.0
2010-11-24 13:25:00,48.49,48.53,48.46,48.51,9700.0,35.6803,35.7098,35.6583,35.6951,9700.0
2010-11-24 13:30:00,48.5,48.5,48.38,48.41,50600.0,35.6877,35.6877,35.5994,35.6215,50600.0
2010-11-24 13:35:00,48.41,48.42,48.35,48.41,12600.0,35.6215,35.6288,35.5773,35.6215,12600.0
2010-11-24 13:40:00,48.4,48.41,48.35,48.37,13000.0,35.6141,35.6215,35.5773,35.592,13000.0
2010-11-24 13:45:00,48.38,48.39,48.27,48.27,14200.0,35.5994,35.6068,35.5185,35.5185,14200.0
2010-11-24 13:50:00,48.26,48.26,48.21,48.23,43400.0,35.5111,35.5111,35.4743,35.489,43400.0
2010-11-24 13:55:00,48.24,48.24,48.19,48.24,29900.0,35.4964,35.4964,35.4596,35.4964,29900.0
2010-11-24 14:00:00,48.23,48.25,48.21,48.24,31300.0,35.489,35.5037,35.4743,35.4964,31300.0
2010-11-24 14:05:00,48.24,48.25,48.11,48.17,86400.0,35.4964,35.5037,35.4007,35.4449,86400.0
2010-11-24 14:10:00,48.18,48.22,48.17,48.19,14600.0,35.4522,35.4817,35.4449,35.4596,14600.0
2010-11-24 14:15:00,48.2,48.21,48.16,48.2,38100.0,35.467,35.4743,35.4375,35.467,38100.0
2010-11-24 14:20:00,48.19,48.21,48.15,48.19,42000.0,35.4596,35.4743,35.4302,35.4596,42000.0
2010-11-24 14:25:00,48.19,48.2,48.13,48.13,25000.0,35.4596,35.467,35.4154,35.4154,25000.0
2010-11-24 14:30:00,48.13,48.14,48.04,48.04,50100.0,35.4154,35.4228,35.3492,35.3492,50100.0
2010-11-24 14:35:00,48.05,48.07,48.0,48.03,40300.0,35.3566,35.3713,35.3198,35.3419,40300.0
2010-11-24 14:40:00,48.03,48.03,47.99,48.02,48600.0,35.3419,35.3419,35.3124,35.3345,48600.0
2010-11-24 14:45:00,48.03,48.06,47.99,48.03,42100.0,35.3419,35.3639,35.3124,35.3419,42100.0
2010-11-24 14:50:00,48.03,48.06,48.03,48.03,64200.0,35.3419,35.3639,35.3419,35.3419,64200.0
2010-11-24 14:55:00,48.04,48.16,48.04,48.16,44800.0,35.3492,35.4375,35.3492,35.4375,44800.0
2010-11-24 15:00:00,48.16,48.22,48.15,48.19,39100.0,35.4375,35.4817,35.4302,35.4596,39100.0
2010-11-24 15:05:00,48.19,48.26,48.16,48.26,40700.0,35.4596,35.5111,35.4375,35.5111,40700.0
2010-11-24 15:10:00,48.26,48.32,48.22,48.22,49100.0,35.5111,35.5552,35.4817,35.4817,49100.0
2010-11-24 15:15:00,48.22,48.31,48.22,48.24,34500.0,35.4817,35.5479,35.4817,35.4964,34500.0
2010-11-24 15:20:00,48.24,48.33,48.19,48.3,43000.0,35.4964,35.5626,35.4596,35.5405,43000.0
2010-11-24 15:25:00,48.3,48.34,48.25,48.29,22600.0,35.5405,35.57,35.5037,35.5332,22600.0
2010-11-24 15:30:00,48.28,48.29,48.24,48.28,37300.0,35.5258,35.5332,35.4964,35.5258,37300.0
2010-11-24 15:35:00,48.29,48.29,48.24,48.27,36800.0,35.5332,35.5332,35.4964,35.5185,36800.0
2010-11-24 15:40:00,48.27,48.27,48.19,48.19,56500.0,35.5185,35.5185,35.4596,35.4596,56500.0
2010-11-24 15:45:00,48.18,48.18,48.05,48.05,86600.0,35.4522,35.4522,35.3566,35.3566,86600.0
2010-11-24 15:50:00,48.05,48.15,48.02,48.14,96300.0,35.3566,35.4302,35.3345,35.4228,96300.0
2010-11-24 15:55:00,48.15,48.2,48.09,48.2,101400.0,35.4302,35.467,35.386,35.467,101400.0
2010-11-26 09:30:00,48.21,48.76,47.68,48.68,40900.0,35.4743,35.879,35.0843,35.8201,40900.0
2010-11-26 09:35:00,48.73,48.74,48.19,48.39,26700.0,35.8569,35.8643,35.4596,35.6068,26700.0
2010-11-26 09:40:00,48.39,48.48,48.26,48.36,30500.0,35.6068,35.673,35.5111,35.5847,30500.0
2010-11-26 09:45:00,48.32,48.65,48.32,48.51,33100.0,35.5552,35.7981,35.5552,35.6951,33100.0
2010-11-26 09:50:00,48.52,48.74,48.45,48.49,27800.0,35.7024,35.8643,35.6509,35.6803,27800.0
2010-11-26 09:55:00,48.5,48.62,48.37,48.46,26700.0,35.6877,35.776,35.592,35.6583,26700.0
2010-11-26 10:00:00,48.48,48.55,48.18,48.2,28200.0,35.673,35.7245,35.4522,35.467,28200.0
2010-11-26 10:05:00,48.21,48.33,48.16,48.29,23500.0,35.4743,35.5626,35.4375,35.5332,23500.0
2010-11-26 10:10:00,48.29,48.39,48.28,48.37,25700.0,35.5332,35.6068,35.5258,35.592,25700.0
2010-11-26 10:15:00,48.37,48.37,48.25,48.26,17600.0,35.592,35.592,35.5037,35.5111,17600.0
2010-11-26 10:20:00,48.27,48.35,48.21,48.28,21400.0,35.5185,35.5773,35.4743,35.5258,21400.0
2010-11-26 10:25:00,48.26,48.34,48.21,48.3,11700.0,35.5111,35.57,35.4743,35.5405,11700.0
2010-11-26 10:30:00,48.29,48.41,48.27,48.37,19300.0,35.5332,35.6215,35.5185,35.592,19300.0
2010-11-26 10:35:00,48.38,48.49,48.36,48.48,10000.0,35.5994,35.6803,35.5847,35.673,10000.0
2010-11-26 10:40:00,48.48,48.48,48.43,48.45,17200.0,35.673,35.673,35.6362,35.6509,17200.0
2010-11-26 10:45:00,48.44,48.44,48.33,48.37,20000.0,35.6435,35.6435,35.5626,35.592,20000.0
2010-11-26 10:50:00,48.35,48.35,48.3,48.33,5200.0,35.5773,35.5773,35.5405,35.5626,5200.0
2010-11-26 10:55:00,48.31,48.39,48.3,48.39,19100.0,35.5479,35.6068,35.5405,35.6068,19100.0
2010-11-26 11:00:00,48.37,48.39,48.31,48.33,19100.0,35.592,35.6068,35.5479,35.5626,19100.0
2010-11-26 11:05:00,48.33,48.36,48.33,48.34,13100.0,35.5626,35.5847,35.5626,35.57,13100.0
2010-11-26 11:10:00,48.34,48.34,48.24,48.24,15800.0,35.57,35.57,35.4964,35.4964,15800.0
2010-11-26 11:15:00,48.23,48.24,48.17,48.17,22500.0,35.489,35.4964,35.4449,35.4449,22500.0
2010-11-26 11:20:00,48.15,48.22,48.09,48.16,67300.0,35.4302,35.4817,35.386,35.4375,67300.0
2010-11-26 11:25:00,48.15,48.15,48.05,48.14,171500.0,35.4302,35.4302,35.3566,35.4228,171500.0
2010-11-26 11:30:00,48.15,48.2,48.12,48.13,26800.0,35.4302,35.467,35.4081,35.4154,26800.0
2010-11-26 11:35:00,48.12,48.13,48.04,48.06,144900.0,35.4081,35.4154,35.3492,35.3639,144900.0
2010-11-26 11:40:00,48.05,48.09,48.02,48.03,70800.0,35.3566,35.386,35.3345,35.3419,70800.0
2010-11-26 11:45:00,48.03,48.07,48.02,48.05,30000.0,35.3419,35.3713,35.3345,35.3566,30000.0
2010-11-26 11:50:00,48.05,48.09,47.99,48.06,23500.0,35.3566,35.386,35.3124,35.3639,23500.0
2010-11-26 11:55:00,48.05,48.1,47.99,48.1,24800.0,35.3566,35.3934,35.3124,35.3934,24800.0
2010-11-26 12:00:00,48.11,48.2,48.11,48.19,57900.0,35.4007,35.467,35.4007,35.4596,57900.0
2010-11-26 12:05:00,48.18,48.28,48.17,48.28,27000.0,35.4522,35.5258,35.4449,35.5258,27000.0
2010-11-26 12:10:00,48.28,48.31,48.26,48.26,34300.0,35.5258,35.5479,35.5111,35.5111,34300.0
2010-11-26 12:15:00,48.26,48.34,48.24,48.33,37500.0,35.5111,35.57,35.4964,35.5626,37500.0
2010-11-26 12:20:00,48.34,48.39,48.33,48.34,81300.0,35.57,35.6068,35.5626,35.57,81300.0
2010-11-26 12:25:00,48.34,48.51,48.34,48.39,37000.0,35.57,35.6951,35.57,35.6068,37000.0
2010-11-26 12:30:00,48.4,48.44,48.33,48.38,37800.0,35.6141,35.6435,35.5626,35.5994,37800.0
2010-11-26 12:35:00,48.39,48.44,48.36,48.37,20600.0,35.6068,35.6435,35.5847,35.592,20600.0
2010-11-26 12:40:00,48.36,48.44,48.36,48.44,39600.0,35.5847,35.6435,35.5847,35.6435,39600.0
2010-11-26 12:45:00,48.44,48.46,48.34,48.42,54500.0,35.6435,35.6583,35.57,35.6288,54500.0
2010-11-26 12:50:00,48.42,48.45,48.36,48.45,41500.0,35.6288,35.6509,35.5847,35.6509,41500.0
2010-11-26 12:55:00,48.44,48.48,48.42,48.43,55300.0,35.6435,35.673,35.6288,35.6362,55300.0
2010-11-29 09:30:00,48.12,48.29,47.91,47.92,96400.0,35.4081,35.5332,35.2536,35.2609,96400.0
2010-11-29 09:35:00,47.93,48.39,47.92,48.21,50800.0,35.2683,35.6068,35.2609,35.4743,50800.0
2010-11-29 09:40:00,48.19,48.21,47.9,48.0,151700.0,35.4596,35.4743,35.2462,35.3198,151700.0
2010-11-29 09:45:00,48.0,48.11,47.86,47.95,95000.0,35.3198,35.4007,35.2168,35.283,95000.0
2010-11-29 09:50:00,48.0,48.08,47.95,47.99,104300.0,35.3198,35.3787,35.283,35.3124,104300.0
2010-11-29 09:55:00,48.0,48.05,47.97,48.04,74800.0,35.3198,35.3566,35.2977,35.3492,74800.0
2010-11-29 10:00:00,48.04,51.15,47.98,48.74,607500.0,35.3492,37.6376,35.3051,35.8643,607500.0
2010-11-29 10:05:00,48.64,49.29,48.56,49.2,165700.0,35.7907,36.269,35.7318,36.2028,165700.0
2010-11-29 10:10:00,49.2,49.6,49.07,49.5,243300.0,36.2028,36.4971,36.1071,36.4235,243300.0
2010-11-29 10:15:00,49.54,49.73,49.24,49.31,253000.0,36.453,36.5928,36.2322,36.2837,253000.0
2010-11-29 10:20:00,49.3,49.4,49.11,49.26,103600.0,36.2764,36.3499,36.1366,36.2469,103600.0
2010-11-29 10:25:00,49.28,49.56,49.25,49.35,69000.0,36.2616,36.4677,36.2396,36.3132,69000.0
2010-11-29 10:30:00,49.33,49.5,49.26,49.44,37400.0,36.2984,36.4235,36.2469,36.3794,37400.0
2010-11-29 10:35:00,49.44,49.47,49.16,49.22,76000.0,36.3794,36.4015,36.1733,36.2175,76000.0
2010-11-29 10:40:00,49.22,49.25,48.99,49.13,101700.0,36.2175,36.2396,36.0483,36.1513,101700.0
2010-11-29 10:45:00,49.15,49.19,48.96,48.96,40100.0,36.166,36.1954,36.0262,36.0262,40100.0
2010-11-29 10:50:00,48.99,49.14,48.93,49.0,38800.0,36.0483,36.1586,36.0041,36.0556,38800.0
2010-11-29 10:55:00,49.02,49.07,48.93,49.02,23400.0,36.0703,36.1071,36.0041,36.0703,23400.0
2010-11-29 11:00:00,49.0,49.01,48.89,48.97,20300.0,36.0556,36.063,35.9747,36.0335,20300.0
2010-11-29 11:05:00,48.97,49.18,48.92,49.05,43500.0,36.0335,36.1881,35.9967,36.0924,43500.0
2010-11-29 11:10:00,49.03,49.25,48.97,49.2,26200.0,36.0777,36.2396,36.0335,36.2028,26200.0
2010-11-29 11:15:00,49.23,49.33,49.15,49.21,36300.0,36.2249,36.2984,36.166,36.2101,36300.0
2010-11-29 11:20:00,49.22,49.29,49.15,49.17,26900.0,36.2175,36.269,36.166,36.1807,26900.0
2010-11-29 11:25:00,49.15,49.18,49.01,49.13,43700.0,36.166,36.1881,36.063,36.1513,43700.0
2010-11-29 11:30:00,49.12,49.19,49.04,49.09,32400.0,36.1439,36.1954,36.085,36.1218,32400.0
2010-11-29 11:35:00,49.1,49.1,48.96,49.01,23300.0,36.1292,36.1292,36.0262,36.063,23300.0
2010-11-29 11:40:00,49.01,49.04,48.9,48.94,10200.0,36.063,36.085,35.982,36.0115,10200.0
2010-11-29 11:45:00,48.92,49.06,48.89,48.98,17400.0,35.9967,36.0998,35.9747,36.0409,17400.0
2010-11-29 11:50:00,48.96,49.05,48.94,49.05,12200.0,36.0262,36.0924,36.0115,36.0924,12200.0
2010-11-29 11:55:00,49.03,49.09,49.0,49.02,10600.0,36.0777,36.1218,36.0556,36.0703,10600.0
2010-11-29 12:00:00,49.03,49.08,48.94,49.0,14300.0,36.0777,36.1145,36.0115,36.0556,14300.0
2010-11-29 12:05:00,49.0,49.06,48.99,49.02,9700.0,36.0556,36.0998,36.0483,36.0703,9700.0
2010-11-29 12:10:00,49.01,49.04,48.93,48.96,12800.0,36.063,36.085,36.0041,36.0262,12800.0
2010-11-29 12:15:00,48.96,49.0,48.96,48.99,6900.0,36.0262,36.0556,36.0262,36.0483,6900.0
2010-11-29 12:20:00,48.99,49.17,48.99,49.02,23000.0,36.0483,36.1807,36.0483,36.0703,23000.0
2010-11-29 12:25:00,49.02,49.05,48.96,48.96,11200.0,36.0703,36.0924,36.0262,36.0262,11200.0
2010-11-29 12:30:00,48.96,49.0,48.95,48.97,7600.0,36.0262,36.0556,36.0188,36.0335,7600.0
2010-11-29 12:35:00,48.97,49.11,48.97,49.08,81500.0,36.0335,36.1366,36.0335,36.1145,81500.0
2010-11-29 12:40:00,49.07,49.22,49.02,49.02,65400.0,36.1071,36.2175,36.0703,36.0703,65400.0
2010-11-29 12:45:00,49.03,49.1,49.01,49.08,23600.0,36.0777,36.1292,36.063,36.1145,23600.0
2010-11-29 12:50:00,49.1,49.15,49.05,49.15,17800.0,36.1292,36.166,36.0924,36.166,17800.0
2010-11-29 12:55:00,49.15,49.19,49.1,49.17,27400.0,36.166,36.1954,36.1292,36.1807,27400.0
2010-11-29 13:00:00,49.18,49.18,49.05,49.06,27000.0,36.1881,36.1881,36.0924,36.0998,27000.0
2010-11-29 13:05:00,49.05,49.06,48.98,49.0,21000.0,36.0924,36.0998,36.0409,36.0556,21000.0
2010-11-29 13:10:00,49.0,49.0,48.9,48.91,22500.0,36.0556,36.0556,35.982,35.9894,22500.0
2010-11-29 13:15:00,48.92,48.94,48.78,48.87,105900.0,35.9967,36.0115,35.8937,35.96,105900.0
2010-11-29 13:20:00,48.87,48.88,48.64,48.65,32500.0,35.96,35.9673,35.7907,35.7981,32500.0
2010-11-29 13:25:00,48.65,48.78,48.49,48.5,160000.0,35.7981,35.8937,35.6803,35.6877,160000.0
2010-11-29 13:30:00,48.5,48.54,48.35,48.4,81500.0,35.6877,35.7171,35.5773,35.6141,81500.0
2010-11-29 13:35:00,48.4,48.44,48.23,48.23,67700.0,35.6141,35.6435,35.489,35.489,67700.0
2010-11-29 13:40:00,48.25,48.49,48.24,48.38,71200.0,35.5037,35.6803,35.4964,35.5994,71200.0
2010-11-29 13:45:00,48.38,48.59,48.37,48.52,68100.0,35.5994,35.7539,35.592,35.7024,68100.0
2010-11-29 13:50:00,48.54,48.54,48.39,48.4,17500.0,35.7171,35.7171,35.6068,35.6141,17500.0
2010-11-29 13:55:00,48.4,48.4,48.29,48.3,28300.0,35.6141,35.6141,35.5332,35.5405,28300.0
2010-11-29 14:00:00,48.31,48.48,48.31,48.44,26500.0,35.5479,35.673,35.5479,35.6435,26500.0
2010-11-29 14:05:00,48.46,48.56,48.41,48.56,62000.0,35.6583,35.7318,35.6215,35.7318,62000.0
2010-11-29 14:10:00,48.58,48.64,48.53,48.6,41100.0,35.7466,35.7907,35.7098,35.7613,41100.0
2010-11-29 14:15:00,48.6,48.67,48.56,48.64,23900.0,35.7613,35.8128,35.7318,35.7907,23900.0
2010-11-29 14:20:00,48.65,48.67,48.57,48.6,89300.0,35.7981,35.8128,35.7392,35.7613,89300.0
2010-11-29 14:25:00,48.6,48.71,48.6,48.67,36200.0,35.7613,35.8422,35.7613,35.8128,36200.0
2010-11-29 14:30:00,48.67,48.8,48.63,48.63,69200.0,35.8128,35.9084,35.7834,35.7834,69200.0
2010-11-29 14:35:00,48.63,48.71,48.57,48.6,52800.0,35.7834,35.8422,35.7392,35.7613,52800.0
2010-11-29 14:40:00,48.6,48.67,48.58,48.62,25600.0,35.7613,35.8128,35.7466,35.776,25600.0
2010-11-29 14:45:00,48.63,48.67,48.61,48.65,18900.0,35.7834,35.8128,35.7686,35.7981,18900.0
2010-11-29 14:50:00,48.65,48.65,48.58,48.62,73200.0,35.7981,35.7981,35.7466,35.776,73200.0
2010-11-29 14:55:00,48.62,48.64,48.58,48.63,108300.0,35.776,35.7907,35.7466,35.7834,108300.0
2010-11-29 15:00:00,48.64,48.68,48.61,48.65,111900.0,35.7907,35.8201,35.7686,35.7981,111900.0
2010-11-29 15:05:00,48.67,48.75,48.64,48.66,38700.0,35.8128,35.8717,35.7907,35.8054,38700.0
2010-11-29 15:10:00,48.68,48.7,48.62,48.62,114000.0,35.8201,35.8349,35.776,35.776,114000.0
2010-11-29 15:15:00,48.63,48.69,48.62,48.66,40600.0,35.7834,35.8275,35.776,35.8054,40600.0
2010-11-29 15:20:00,48.67,48.68,48.61,48.67,105900.0,35.8128,35.8201,35.7686,35.8128,105900.0
2010-11-29 15:25:00,48.67,48.68,48.63,48.65,56800.0,35.8128,35.8201,35.7834,35.7981,56800.0
2010-11-29 15:30:00,48.64,48.65,48.56,48.63,67200.0,35.7907,35.7981,35.7318,35.7834,67200.0
2010-11-29 15:35:00,48.63,48.69,48.62,48.65,38700.0,35.7834,35.8275,35.776,35.7981,38700.0
2010-11-29 15:40:00,48.67,48.72,48.61,48.69,121900.0,35.8128,35.8496,35.7686,35.8275,121900.0
2010-11-29 15:45:00,48.69,48.77,48.67,48.73,164800.0,35.8275,35.8864,35.8128,35.8569,164800.0
2010-11-29 15:50:00,48.73,48.77,48.67,48.73,148000.0,35.8569,35.8864,35.8128,35.8569,148000.0
2010-11-29 15:55:00,48.73,48.84,48.72,48.77,202500.0,35.8569,35.9379,35.8496,35.8864,202500.0
2010-11-30 09:30:00,48.4,48.58,48.23,48.43,36900.0,35.6141,35.7466,35.489,35.6362,36900.0
2010-11-30 09:35:00,48.42,48.49,48.29,48.46,50300.0,35.6288,35.6803,35.5332,35.6583,50300.0
2010-11-30 09:40:00,48.46,48.67,48.37,48.61,31200.0,35.6583,35.8128,35.592,35.7686,31200.0
2010-11-30 09:45:00,48.6,48.8,48.42,48.55,53100.0,35.7613,35.9084,35.6288,35.7245,53100.0
2010-11-30 09:50:00,48.52,48.61,48.47,48.6,53000.0,35.7024,35.7686,35.6656,35.7613,53000.0
2010-11-30 09:55:00,48.6,48.87,48.55,48.82,66800.0,35.7613,35.96,35.7245,35.9232,66800.0
2010-11-30 10:00:00,48.85,48.91,48.68,48.71,77000.0,35.9452,35.9894,35.8201,35.8422,77000.0
2010-11-30 10:05:00,48.69,48.84,48.69,48.75,29800.0,35.8275,35.9379,35.8275,35.8717,29800.0
2010-11-30 10:10:00,48.8,48.86,48.72,48.84,41700.0,35.9084,35.9526,35.8496,35.9379,41700.0
2010-11-30 10:15:00,48.86,49.86,48.86,49.64,575600.0,35.9526,36.6884,35.9526,36.5265,575600.0
2010-11-30 10:20:00,49.64,50.15,49.58,49.89,348200.0,36.5265,36.9018,36.4824,36.7105,348200.0
2010-11-30 10:25:00,49.89,50.14,49.74,49.77,277200.0,36.7105,36.8945,36.6001,36.6222,277200.0
2010-11-30 10:30:00,49.77,49.9,49.56,49.56,139000.0,36.6222,36.7179,36.4677,36.4677,139000.0
2010-11-30 10:35:00,49.56,49.64,49.35,49.42,82100.0,36.4677,36.5265,36.3132,36.3647,82100.0
2010-11-30 10:40:00,49.41,49.45,49.25,49.33,70600.0,36.3573,36.3867,36.2396,36.2984,70600.0
2010-11-30 10:45:00,49.33,49.51,49.32,49.5,62400.0,36.2984,36.4309,36.2911,36.4235,62400.0
2010-11-30 10:50:00,49.5,49.5,49.15,49.34,49600.0,36.4235,36.4235,36.166,36.3058,49600.0
2010-11-30 10:55:00,49.35,49.48,49.34,49.43,27300.0,36.3132,36.4088,36.3058,36.372,27300.0
2010-11-30 11:00:00,49.45,49.5,49.36,49.49,46000.0,36.3867,36.4235,36.3205,36.4162,46000.0
2010-11-30 11:05:00,49.49,49.52,49.37,49.44,31300.0,36.4162,36.4382,36.3279,36.3794,31300.0
2010-11-30 11:10:00,49.43,49.5,49.31,49.39,57700.0,36.372,36.4235,36.2837,36.3426,57700.0
2010-11-30 11:15:00,49.37,49.39,49.14,49.35,140800.0,36.3279,36.3426,36.1586,36.3132,140800.0
2010-11-30 11:20:00,49.32,49.37,49.26,49.34,18700.0,36.2911,36.3279,36.2469,36.3058,18700.0
2010-11-30 11:25:00,49.34,49.46,49.33,49.33,28600.0,36.3058,36.3941,36.2984,36.2984,28600.0
2010-11-30 11:30:00,49.33,49.4,49.28,49.33,20000.0,36.2984,36.3499,36.2616,36.2984,20000.0
2010-11-30 11:35:00,49.32,49.38,49.22,49.37,15800.0,36.2911,36.3352,36.2175,36.3279,15800.0
2010-11-30 11:40:00,49.36,49.37,49.3,49.33,34600.0,36.3205,36.3279,36.2764,36.2984,34600.0
2010-11-30 11:45:00,49.33,49.38,49.27,49.33,44400.0,36.2984,36.3352,36.2543,36.2984,44400.0
2010-11-30 11:50:00,49.32,49.41,49.28,49.36,40500.0,36.2911,36.3573,36.2616,36.3205,40500.0
2010-11-30 11:55:00,49.36,49.5,49.34,49.37,33000.0,36.3205,36.4235,36.3058,36.3279,33000.0
2010-11-30 12:00:00,49.37,49.47,49.37,49.4,61900.0,36.3279,36.4015,36.3279,36.3499,61900.0
2010-11-30 12:05:00,49.4,49.47,49.39,49.45,35500.0,36.3499,36.4015,36.3426,36.3867,35500.0
2010-11-30 12:10:00,49.44,49.48,49.42,49.47,25700.0,36.3794,36.4088,36.3647,36.4015,25700.0
2010-11-30 12:15:00,49.47,49.49,49.4,49.48,27700.0,36.4015,36.4162,36.3499,36.4088,27700.0
2010-11-30 12:20:00,49.48,49.58,49.45,49.5,45900.0,36.4088,36.4824,36.3867,36.4235,45900.0
2010-11-30 12:25:00,49.52,49.56,49.5,49.55,39800.0,36.4382,36.4677,36.4235,36.4603,39800.0
2010-11-30 12:30:00,49.57,49.63,49.53,49.56,22900.0,36.475,36.5192,36.4456,36.4677,22900.0
2010-11-30 12:35:00,49.56,49.64,49.54,49.55,45800.0,36.4677,36.5265,36.453,36.4603,45800.0
2010-11-30 12:40:00,49.55,49.76,49.55,49.75,43300.0,36.4603,36.6148,36.4603,36.6075,43300.0
2010-11-30 12:45:00,49.78,49.78,49.71,49.73,19700.0,36.6296,36.6296,36.5781,36.5928,19700.0
2010-11-30 12:50:00,49.73,49.82,49.69,49.79,49300.0,36.5928,36.659,36.5633,36.6369,49300.0
2010-11-30 12:55:00,49.78,49.88,49.76,49.81,30100.0,36.6296,36.7031,36.6148,36.6516,30100.0
2010-11-30 13:00:00,49.8,50.03,49.8,49.94,70600.0,36.6443,36.8135,36.6443,36.7473,70600.0
2010-11-30 13:05:00,49.93,50.02,49.87,49.92,88700.0,36.7399,36.8062,36.6958,36.7326,88700.0
2010-11-30 13:10:00,49.92,50.06,49.92,50.01,45500.0,36.7326,36.8356,36.7326,36.7988,45500.0
2010-11-30 13:15:00,50.02,50.08,50.0,50.06,37100.0,36.8062,36.8503,36.7914,36.8356,37100.0
2010-11-30 13:20:00,50.06,50.24,50.04,50.21,71200.0,36.8356,36.968,36.8209,36.946,71200.0
2010-11-30 13:25:00,50.2,50.32,50.19,50.3,39100.0,36.9386,37.0269,36.9312,37.0122,39100.0
2010-11-30 13:30:00,50.3,50.39,50.28,50.35,63200.0,37.0122,37.0784,36.9975,37.049,63200.0
2010-11-30 13:35:00,50.36,50.38,50.27,50.35,42400.0,37.0563,37.0711,36.9901,37.049,42400.0
2010-11-30 13:40:00,50.35,50.44,50.1,50.11,82200.0,37.049,37.1152,36.865,36.8724,82200.0
2010-11-30 13:45:00,50.1,50.22,50.0,50.07,125500.0,36.865,36.9533,36.7914,36.843,125500.0
2010-11-30 13:50:00,50.08,50.16,50.0,50.07,58600.0,36.8503,36.9092,36.7914,36.843,58600.0
2010-11-30 13:55:00,50.08,50.27,50.08,50.27,24200.0,36.8503,36.9901,36.8503,36.9901,24200.0
2010-11-30 14:00:00,50.24,50.28,50.09,50.16,60100.0,36.968,36.9975,36.8577,36.9092,60100.0
2010-11-30 14:05:00,50.15,50.19,50.11,50.12,42200.0,36.9018,36.9312,36.8724,36.8797,42200.0
2010-11-30 14:10:00,50.13,50.17,50.11,50.15,47800.0,36.8871,36.9165,36.8724,36.9018,47800.0
2010-11-30 14:15:00,50.16,50.16,50.05,50.08,56300.0,36.9092,36.9092,36.8282,36.8503,56300.0
2010-11-30 14:20:00,50.06,50.12,49.99,50.01,45300.0,36.8356,36.8797,36.7841,36.7988,45300.0
2010-11-30 14:25:00,50.01,50.05,49.97,50.02,57600.0,36.7988,36.8282,36.7694,36.8062,57600.0
2010-11-30 14:30:00,50.0,50.09,49.99,50.03,36700.0,36.7914,36.8577,36.7841,36.8135,36700.0
2010-11-30 14:35:00,50.02,50.1,50.01,50.02,20500.0,36.8062,36.865,36.7988,36.8062,20500.0
2010-11-30 14:40:00,50.03,50.04,50.0,50.03,29600.0,36.8135,36.8209,36.7914,36.8135,29600.0
2010-11-30 14:45:00,50.02,50.14,50.01,50.03,27800.0,36.8062,36.8945,36.7988,36.8135,27800.0
2010-11-30 14:50:00,50.04,50.08,50.01,50.07,23100.0,36.8209,36.8503,36.7988,36.843,23100.0
2010-11-30 14:55:00,50.07,50.16,50.07,50.11,33900.0,36.843,36.9092,36.843,36.8724,33900.0
2010-11-30 15:00:00,50.12,50.27,50.1,50.27,36800.0,36.8797,36.9901,36.865,36.9901,36800.0
2010-11-30 15:05:00,50.26,50.27,50.18,50.19,26000.0,36.9828,36.9901,36.9239,36.9312,26000.0
2010-11-30 15:10:00,50.21,50.23,50.15,50.2,35900.0,36.946,36.9607,36.9018,36.9386,35900.0
2010-11-30 15:15:00,50.21,50.21,50.07,50.17,35700.0,36.946,36.946,36.843,36.9165,35700.0
2010-11-30 15:20:00,50.17,50.31,50.16,50.28,37200.0,36.9165,37.0195,36.9092,36.9975,37200.0
2010-11-30 15:25:00,50.29,50.32,50.2,50.23,39600.0,37.0048,37.0269,36.9386,36.9607,39600.0
2010-11-30 15:30:00,50.24,50.34,50.24,50.31,55500.0,36.968,37.0416,36.968,37.0195,55500.0
2010-11-30 15:35:00,50.31,50.39,50.31,50.35,80400.0,37.0195,37.0784,37.0195,37.049,80400.0
2010-11-30 15:40:00,50.35,50.35,50.28,50.31,84400.0,37.049,37.049,36.9975,37.0195,84400.0
2010-11-30 15:45:00,50.3,50.31,50.02,50.05,119400.0,37.0122,37.0195,36.8062,36.8282,119400.0
2010-11-30 15:50:00,50.03,50.24,50.0,50.21,129400.0,36.8135,36.968,36.7914,36.946,129400.0
2010-11-30 15:55:00,50.21,50.29,50.19,50.26,251900.0,36.946,37.0048,36.9312,36.9828,251900.0
2010-12-01 09:30:00,51.04,51.49,51.0,51.1,121900.0,37.5567,37.8878,37.5273,37.6009,121900.0
2010-12-01 09:35:00,51.17,51.28,50.94,50.94,149600.0,37.6524,37.7333,37.4831,37.4831,149600.0
2010-12-01 09:40:00,50.94,51.11,50.81,51.02,87300.0,37.4831,37.6082,37.3875,37.542,87300.0
2010-12-01 09:45:00,51.02,51.05,50.75,50.76,39200.0,37.542,37.5641,37.3433,37.3507,39200.0
2010-12-01 09:50:00,50.77,50.95,50.75,50.94,42200.0,37.358,37.4905,37.3433,37.4831,42200.0
2010-12-01 09:55:00,50.94,51.06,50.68,50.77,74100.0,37.4831,37.5714,37.2918,37.358,74100.0
2010-12-01 10:00:00,50.78,50.92,50.55,50.74,86700.0,37.3654,37.4684,37.1961,37.336,86700.0
2010-12-01 10:05:00,50.76,50.77,50.22,50.46,96600.0,37.3507,37.358,36.9533,37.1299,96600.0
2010-12-01 10:10:00,50.44,50.49,50.25,50.44,32300.0,37.1152,37.152,36.9754,37.1152,32300.0
2010-12-01 10:15:00,50.46,50.48,50.18,50.26,33800.0,37.1299,37.1446,36.9239,36.9828,33800.0
2010-12-01 10:20:00,50.25,50.27,50.09,50.19,65000.0,36.9754,36.9901,36.8577,36.9312,65000.0
2010-12-01 10:25:00,50.17,50.17,49.75,49.75,111400.0,36.9165,36.9165,36.6075,36.6075,111400.0
2010-12-01 10:30:00,49.75,49.92,49.73,49.8,94300.0,36.6075,36.7326,36.5928,36.6443,94300.0
2010-12-01 10:35:00,49.8,49.89,49.77,49.83,90800.0,36.6443,36.7105,36.6222,36.6664,90800.0
2010-12-01 10:40:00,49.83,50.03,49.66,50.03,124800.0,36.6664,36.8135,36.5413,36.8135,124800.0
2010-12-01 10:45:00,50.02,50.05,49.76,49.88,56400.0,36.8062,36.8282,36.6148,36.7031,56400.0
2010-12-01 10:50:00,49.86,49.86,49.71,49.71,30000.0,36.6884,36.6884,36.5781,36.5781,30000.0
2010-12-01 10:55:00,49.71,49.97,49.68,49.88,40200.0,36.5781,36.7694,36.556,36.7031,40200.0
2010-12-01 11:00:00,49.86,49.89,49.76,49.87,29300.0,36.6884,36.7105,36.6148,36.6958,29300.0
2010-12-01 11:05:00,49.86,49.91,49.73,49.9,21300.0,36.6884,36.7252,36.5928,36.7179,21300.0
2010-12-01 11:10:00,49.92,49.94,49.85,49.92,35900.0,36.7326,36.7473,36.6811,36.7326,35900.0
2010-12-01 11:15:00,49.92,50.09,49.91,50.09,47700.0,36.7326,36.8577,36.7252,36.8577,47700.0
2010-12-01 11:20:00,50.09,50.15,49.96,50.07,64000.0,36.8577,36.9018,36.762,36.843,64000.0
2010-12-01 11:25:00,50.06,50.12,50.01,50.01,31900.0,36.8356,36.8797,36.7988,36.7988,31900.0
2010-12-01 11:30:00,50.02,50.12,50.0,50.1,21100.0,36.8062,36.8797,36.7914,36.865,21100.0
2010-12-01 11:35:00,50.11,50.11,50.02,50.03,19500.0,36.8724,36.8724,36.8062,36.8135,19500.0
2010-12-01 11:40:00,50.03,50.04,49.97,50.04,24600.0,36.8135,36.8209,36.7694,36.8209,24600.0
2010-12-01 11:45:00,50.03,50.05,49.93,49.96,38800.0,36.8135,36.8282,36.7399,36.762,38800.0
2010-12-01 11:50:00,49.96,50.27,49.96,50.25,75000.0,36.762,36.9901,36.762,36.9754,75000.0
2010-12-01 11:55:00,50.25,50.34,50.17,50.33,98400.0,36.9754,37.0416,36.9165,37.0343,98400.0
2010-12-01 12:00:00,50.33,50.38,50.25,50.33,38000.0,37.0343,37.0711,36.9754,37.0343,38000.0
2010-12-01 12:05:00,50.33,50.42,50.23,50.31,42500.0,37.0343,37.1005,36.9607,37.0195,42500.0
2010-12-01 12:10:00,50.33,50.44,50.29,50.31,64500.0,37.0343,37.1152,37.0048,37.0195,64500.0
2010-12-01 12:15:00,50.3,50.34,50.26,50.3,22800.0,37.0122,37.0416,36.9828,37.0122,22800.0
2010-12-01 12:20:00,50.31,50.31,50.17,50.24,25100.0,37.0195,37.0195,36.9165,36.968,25100.0
2010-12-01 12:25:00,50.26,50.29,50.18,50.25,17600.0,36.9828,37.0048,36.9239,36.9754,17600.0
2010-12-01 12:30:00,50.27,50.36,50.21,50.22,30700.0,36.9901,37.0563,36.946,36.9533,30700.0
2010-12-01 12:35:00,50.21,50.24,50.14,50.14,20100.0,36.946,36.968,36.8945,36.8945,20100.0
2010-12-01 12:40:00,50.13,50.17,50.0,50.13,81600.0,36.8871,36.9165,36.7914,36.8871,81600.0
2010-12-01 12:45:00,50.1,50.21,50.1,50.2,32100.0,36.865,36.946,36.865,36.9386,32100.0
2010-12-01 12:50:00,50.19,50.19,50.07,50.15,32300.0,36.9312,36.9312,36.843,36.9018,32300.0
2010-12-01 12:55:00,50.15,50.19,50.09,50.12,20700.0,36.9018,36.9312,36.8577,36.8797,20700.0
2010-12-01 13:00:00,50.12,50.21,50.1,50.12,44000.0,36.8797,36.946,36.865,36.8797,44000.0
2010-12-01 13:05:00,50.13,50.17,50.09,50.15,14100.0,36.8871,36.9165,36.8577,36.9018,14100.0
2010-12-01 13:10:00,50.14,50.23,50.14,50.23,10300.0,36.8945,36.9607,36.8945,36.9607,10300.0
2010-12-01 13:15:00,50.26,50.36,50.15,50.15,30500.0,36.9828,37.0563,36.9018,36.9018,30500.0
2010-12-01 13:20:00,50.13,50.24,50.09,50.2,42400.0,36.8871,36.968,36.8577,36.9386,42400.0
2010-12-01 13:25:00,50.19,50.19,50.07,50.08,38500.0,36.9312,36.9312,36.843,36.8503,38500.0
2010-12-01 13:30:00,50.08,50.23,50.06,50.22,29200.0,36.8503,36.9607,36.8356,36.9533,29200.0
2010-12-01 13:35:00,50.22,50.4,50.18,50.39,37200.0,36.9533,37.0858,36.9239,37.0784,37200.0
2010-12-01 13:40:00,50.4,50.4,50.18,50.28,15500.0,37.0858,37.0858,36.9239,36.9975,15500.0
2010-12-01 13:45:00,50.27,50.27,50.18,50.23,17300.0,36.9901,36.9901,36.9239,36.9607,17300.0
2010-12-01 13:50:00,50.23,50.23,50.08,50.1,24200.0,36.9607,36.9607,36.8503,36.865,24200.0
2010-12-01 13:55:00,50.1,50.14,50.07,50.1,35900.0,36.865,36.8945,36.843,36.865,35900.0
2010-12-01 14:00:00,50.1,50.16,50.07,50.12,34900.0,36.865,36.9092,36.843,36.8797,34900.0
2010-12-01 14:05:00,50.12,50.14,50.04,50.08,29700.0,36.8797,36.8945,36.8209,36.8503,29700.0
2010-12-01 14:10:00,50.08,50.23,50.08,50.17,31600.0,36.8503,36.9607,36.8503,36.9165,31600.0
2010-12-01 14:15:00,50.15,50.29,50.09,50.29,14600.0,36.9018,37.0048,36.8577,37.0048,14600.0
2010-12-01 14:20:00,50.3,50.33,50.24,50.26,20100.0,37.0122,37.0343,36.968,36.9828,20100.0
2010-12-01 14:25:00,50.27,50.33,50.25,50.28,16100.0,36.9901,37.0343,36.9754,36.9975,16100.0
2010-12-01 14:30:00,50.29,50.38,50.29,50.36,18800.0,37.0048,37.0711,37.0048,37.0563,18800.0
2010-12-01 14:35:00,50.36,50.38,50.3,50.37,18600.0,37.0563,37.0711,37.0122,37.0637,18600.0
2010-12-01 14:40:00,50.36,50.42,50.36,50.39,26000.0,37.0563,37.1005,37.0563,37.0784,26000.0
2010-12-01 14:45:00,50.41,50.43,50.33,50.42,20400.0,37.0931,37.1078,37.0343,37.1005,20400.0
2010-12-01 14:50:00,50.4,50.44,50.36,50.39,28500.0,37.0858,37.1152,37.0563,37.0784,28500.0
2010-12-01 14:55:00,50.4,50.48,50.38,50.39,25500.0,37.0858,37.1446,37.0711,37.0784,25500.0
2010-12-01 15:00:00,50.39,50.44,50.36,50.43,34600.0,37.0784,37.1152,37.0563,37.1078,34600.0
2010-12-01 15:05:00,50.43,50.49,50.41,50.41,21400.0,37.1078,37.152,37.0931,37.0931,21400.0
2010-12-01 15:10:00,50.41,50.41,50.3,50.33,73700.0,37.0931,37.0931,37.0122,37.0343,73700.0
2010-12-01 15:15:00,50.34,50.41,50.23,50.23,64000.0,37.0416,37.0931,36.9607,36.9607,64000.0
2010-12-01 15:20:00,50.23,50.26,50.11,50.12,46800.0,36.9607,36.9828,36.8724,36.8797,46800.0
2010-12-01 15:25:00,50.13,50.2,50.12,50.15,48600.0,36.8871,36.9386,36.8797,36.9018,48600.0
2010-12-01 15:30:00,50.15,50.17,50.1,50.15,46100.0,36.9018,36.9165,36.865,36.9018,46100.0
2010-12-01 15:35:00,50.15,50.24,50.1,50.22,45900.0,36.9018,36.968,36.865,36.9533,45900.0
2010-12-01 15:40:00,50.22,50.24,50.15,50.23,88600.0,36.9533,36.968,36.9018,36.9607,88600.0
2010-12-01 15:45:00,50.24,50.25,50.14,50.17,62800.0,36.968,36.9754,36.8945,36.9165,62800.0
2010-12-01 15:50:00,50.17,50.3,50.15,50.25,120600.0,36.9165,37.0122,36.9018,36.9754,120600.0
2010-12-01 15:55:00,50.25,50.46,50.24,50.42,204400.0,36.9754,37.1299,36.968,37.1005,204400.0
2010-12-02 09:30:00,54.6,55.2,54.3,54.87,734200.0,40.1763,40.6178,39.9555,40.3749,734200.0
2010-12-02 09:35:00,54.86,55.39,54.7,55.22,541100.0,40.3676,40.7576,40.2498,40.6325,541100.0
2010-12-02 09:40:00,55.23,55.46,54.85,54.85,471200.0,40.6398,40.8091,40.3602,40.3602,471200.0
2010-12-02 09:45:00,54.86,55.03,54.58,54.67,728500.0,40.3676,40.4927,40.1615,40.2278,728500.0
2010-12-02 09:50:00,54.66,54.77,54.12,54.41,515100.0,40.2204,40.3013,39.8231,40.0364,515100.0
2010-12-02 09:55:00,54.45,54.45,54.2,54.37,310700.0,40.0659,40.0659,39.8819,40.007,310700.0
2010-12-02 10:00:00,54.38,54.58,54.07,54.16,385600.0,40.0144,40.1615,39.7863,39.8525,385600.0
2010-12-02 10:05:00,54.18,54.48,54.17,54.35,301200.0,39.8672,40.088,39.8598,39.9923,301200.0
2010-12-02 10:10:00,54.36,54.64,54.34,54.4,200200.0,39.9997,40.2057,39.9849,40.0291,200200.0
2010-12-02 10:15:00,54.4,54.46,54.28,54.32,216900.0,40.0291,40.0732,39.9408,39.9702,216900.0
2010-12-02 10:20:00,54.31,54.37,54.26,54.33,146300.0,39.9629,40.007,39.9261,39.9776,146300.0
2010-12-02 10:25:00,54.31,54.35,53.88,53.93,286700.0,39.9629,39.9923,39.6465,39.6832,286700.0
2010-12-02 10:30:00,53.95,54.23,53.81,54.2,294000.0,39.698,39.904,39.595,39.8819,294000.0
2010-12-02 10:35:00,54.22,54.45,54.16,54.4,169900.0,39.8966,40.0659,39.8525,40.0291,169900.0
2010-12-02 10:40:00,54.39,54.6,54.38,54.43,87900.0,40.0217,40.1763,40.0144,40.0512,87900.0
2010-12-02 10:45:00,54.44,54.47,54.33,54.38,61900.0,40.0585,40.0806,39.9776,40.0144,61900.0
2010-12-02 10:50:00,54.39,54.99,54.39,54.73,247700.0,40.0217,40.4632,40.0217,40.2719,247700.0
2010-12-02 10:55:00,54.73,55.31,54.73,55.31,260800.0,40.2719,40.6987,40.2719,40.6987,260800.0
2010-12-02 11:00:00,55.29,55.29,55.0,55.2,74900.0,40.684,40.684,40.4706,40.6178,74900.0
2010-12-02 11:05:00,55.21,55.29,55.06,55.07,92200.0,40.6251,40.684,40.5147,40.5221,92200.0
2010-12-02 11:10:00,55.1,55.31,55.07,55.3,101100.0,40.5442,40.6987,40.5221,40.6913,101100.0
2010-12-02 11:15:00,55.3,55.35,55.15,55.31,142900.0,40.6913,40.7281,40.581,40.6987,142900.0
2010-12-02 11:20:00,55.34,55.43,55.24,55.33,99500.0,40.7208,40.787,40.6472,40.7134,99500.0
2010-12-02 11:25:00,55.31,55.47,55.28,55.34,87400.0,40.6987,40.8164,40.6766,40.7208,87400.0
2010-12-02 11:30:00,55.38,55.44,55.31,55.33,35600.0,40.7502,40.7944,40.6987,40.7134,35600.0
2010-12-02 11:35:00,55.32,55.44,55.31,55.39,35300.0,40.7061,40.7944,40.6987,40.7576,35300.0
2010-12-02 11:40:00,55.4,55.5,55.35,55.44,72700.0,40.7649,40.8385,40.7281,40.7944,72700.0
2010-12-02 11:45:00,55.44,55.7,55.37,55.57,72500.0,40.7944,40.9857,40.7428,40.89,72500.0
2010-12-02 11:50:00,55.57,55.74,55.54,55.59,64900.0,40.89,41.0151,40.8679,40.9047,64900.0
2010-12-02 11:55:00,55.59,55.74,55.55,55.72,47200.0,40.9047,41.0151,40.8753,41.0004,47200.0
2010-12-02 12:00:00,55.71,55.73,55.66,55.7,31800.0,40.993,41.0077,40.9562,40.9857,31800.0
2010-12-02 12:05:00,55.69,55.83,55.68,55.8,53200.0,40.9783,41.0813,40.971,41.0592,53200.0
2010-12-02 12:10:00,55.8,55.82,55.66,55.69,98700.0,41.0592,41.074,40.9562,40.9783,98700.0
2010-12-02 12:15:00,55.68,55.79,55.63,55.75,96200.0,40.971,41.0519,40.9342,41.0225,96200.0
2010-12-02 12:20:00,55.74,55.8,55.71,55.76,56400.0,41.0151,41.0592,40.993,41.0298,56400.0
2010-12-02 12:25:00,55.77,55.9,55.61,55.62,106100.0,41.0372,41.1328,40.9194,40.9268,106100.0
2010-12-02 12:30:00,55.62,55.92,55.6,55.9,55100.0,40.9268,41.1475,40.9121,41.1328,55100.0
2010-12-02 12:35:00,55.91,55.93,55.85,55.92,46800.0,41.1402,41.1549,41.096,41.1475,46800.0
2010-12-02 12:40:00,55.93,56.0,55.88,55.99,50600.0,41.1549,41.2064,41.1181,41.1991,50600.0
2010-12-02 12:45:00,56.0,56.06,55.84,55.99,87500.0,41.2064,41.2506,41.0887,41.1991,87500.0
2010-12-02 12:50:00,55.99,55.99,55.78,55.93,219500.0,41.1991,41.1991,41.0445,41.1549,219500.0
2010-12-02 12:55:00,55.93,55.98,55.9,55.94,139300.0,41.1549,41.1917,41.1328,41.1623,139300.0
2010-12-02 13:00:00,55.92,55.97,55.84,55.88,132500.0,41.1475,41.1843,41.0887,41.1181,132500.0
2010-12-02 13:05:00,55.87,55.9,55.78,55.79,50100.0,41.1108,41.1328,41.0445,41.0519,50100.0
2010-12-02 13:10:00,55.78,55.85,55.69,55.78,73700.0,41.0445,41.096,40.9783,41.0445,73700.0
2010-12-02 13:15:00,55.78,55.79,55.66,55.79,163100.0,41.0445,41.0519,40.9562,41.0519,163100.0
2010-12-02 13:20:00,55.79,55.8,55.68,55.68,64300.0,41.0519,41.0592,40.971,40.971,64300.0
2010-12-02 13:25:00,55.68,55.72,55.51,55.61,58900.0,40.971,41.0004,40.8459,40.9194,58900.0
2010-12-02 13:30:00,55.61,55.68,55.56,55.66,38300.0,40.9194,40.971,40.8827,40.9562,38300.0
2010-12-02 13:35:00,55.68,55.7,55.65,55.65,48800.0,40.971,40.9857,40.9489,40.9489,48800.0
2010-12-02 13:40:00,55.66,55.81,55.65,55.71,82300.0,40.9562,41.0666,40.9489,40.993,82300.0
2010-12-02 13:45:00,55.71,55.79,55.7,55.79,49700.0,40.993,41.0519,40.9857,41.0519,49700.0
2010-12-02 13:50:00,55.79,55.79,55.67,55.78,44700.0,41.0519,41.0519,40.9636,41.0445,44700.0
2010-12-02 13:55:00,55.78,55.85,55.69,55.73,65200.0,41.0445,41.096,40.9783,41.0077,65200.0
2010-12-02 14:00:00,55.74,55.77,55.68,55.73,125600.0,41.0151,41.0372,40.971,41.0077,125600.0
2010-12-02 14:05:00,55.73,55.82,55.72,55.74,59700.0,41.0077,41.074,41.0004,41.0151,59700.0
2010-12-02 14:10:00,55.75,55.78,55.72,55.74,51100.0,41.0225,41.0445,41.0004,41.0151,51100.0
2010-12-02 14:15:00,55.75,55.84,55.71,55.84,87700.0,41.0225,41.0887,40.993,41.0887,87700.0
2010-12-02 14:20:00,55.83,55.92,55.8,55.87,66400.0,41.0813,41.1475,41.0592,41.1108,66400.0
2010-12-02 14:25:00,55.87,55.91,55.82,55.88,40000.0,41.1108,41.1402,41.074,41.1181,40000.0
2010-12-02 14:30:00,55.87,55.94,55.84,55.87,57500.0,41.1108,41.1623,41.0887,41.1108,57500.0
2010-12-02 14:35:00,55.86,55.96,55.85,55.94,49400.0,41.1034,41.177,41.096,41.1623,49400.0
2010-12-02 14:40:00,55.94,56.14,55.91,56.0,146400.0,41.1623,41.3094,41.1402,41.2064,146400.0
2010-12-02 14:45:00,56.0,56.05,55.91,55.95,104900.0,41.2064,41.2432,41.1402,41.1696,104900.0
2010-12-02 14:50:00,55.95,56.02,55.93,55.98,154200.0,41.1696,41.2211,41.1549,41.1917,154200.0
2010-12-02 14:55:00,55.99,56.0,55.94,56.0,96200.0,41.1991,41.2064,41.1623,41.2064,96200.0
2010-12-02 15:00:00,55.99,56.14,55.99,56.11,74700.0,41.1991,41.3094,41.1991,41.2874,74700.0
2010-12-02 15:05:00,56.12,56.22,56.05,56.19,122700.0,41.2947,41.3683,41.2432,41.3462,122700.0
2010-12-02 15:10:00,56.19,56.37,56.15,56.31,93200.0,41.3462,41.4787,41.3168,41.4345,93200.0
2010-12-02 15:15:00,56.31,56.44,56.3,56.34,99400.0,41.4345,41.5302,41.4272,41.4566,99400.0
2010-12-02 15:20:00,56.33,56.47,56.3,56.43,90100.0,41.4492,41.5523,41.4272,41.5228,90100.0
2010-12-02 15:25:00,56.45,56.49,56.33,56.35,129100.0,41.5375,41.567,41.4492,41.464,129100.0
2010-12-02 15:30:00,56.37,56.4,56.07,56.15,207600.0,41.4787,41.5007,41.2579,41.3168,207600.0
2010-12-02 15:35:00,56.13,56.23,56.05,56.1,115800.0,41.3021,41.3757,41.2432,41.28,115800.0
2010-12-02 15:40:00,56.1,56.15,55.75,55.91,165100.0,41.28,41.3168,41.0225,41.1402,165100.0
2010-12-02 15:45:00,55.91,56.05,55.91,56.0,282300.0,41.1402,41.2432,41.1402,41.2064,282300.0
2010-12-02 15:50:00,56.0,56.08,55.96,55.97,263200.0,41.2064,41.2653,41.177,41.1843,263200.0
2010-12-02 15:55:00,55.97,56.07,55.97,56.03,249000.0,41.1843,41.2579,41.1843,41.2285,249000.0
2010-12-03 09:30:00,55.95,56.45,55.6,55.72,183600.0,41.1696,41.5375,40.9121,41.0004,183600.0
2010-12-03 09:35:00,55.71,56.17,55.6,56.09,139200.0,40.993,41.3315,40.9121,41.2726,139200.0
2010-12-03 09:40:00,56.1,56.11,55.7,55.8,98300.0,41.28,41.2874,40.9857,41.0592,98300.0
2010-12-03 09:45:00,55.79,55.88,55.5,55.62,75700.0,41.0519,41.1181,40.8385,40.9268,75700.0
2010-12-03 09:50:00,55.58,55.8,55.42,55.69,73100.0,40.8974,41.0592,40.7796,40.9783,73100.0
2010-12-03 09:55:00,55.68,55.81,55.38,55.51,79000.0,40.971,41.0666,40.7502,40.8459,79000.0
2010-12-03 10:00:00,55.54,55.95,55.54,55.74,95900.0,40.8679,41.1696,40.8679,41.0151,95900.0
2010-12-03 10:05:00,55.75,55.84,55.4,55.54,81400.0,41.0225,41.0887,40.7649,40.8679,81400.0
2010-12-03 10:10:00,55.55,55.78,55.46,55.67,73800.0,40.8753,41.0445,40.8091,40.9636,73800.0
2010-12-03 10:15:00,55.69,55.72,55.52,55.56,70400.0,40.9783,41.0004,40.8532,40.8827,70400.0
2010-12-03 10:20:00,55.57,55.71,55.52,55.56,51900.0,40.89,40.993,40.8532,40.8827,51900.0
2010-12-03 10:25:00,55.56,55.69,55.45,55.64,90200.0,40.8827,40.9783,40.8017,40.9415,90200.0
2010-12-03 10:30:00,55.65,55.69,55.54,55.56,76600.0,40.9489,40.9783,40.8679,40.8827,76600.0
2010-12-03 10:35:00,55.56,55.73,55.45,55.59,77300.0,40.8827,41.0077,40.8017,40.9047,77300.0
2010-12-03 10:40:00,55.6,55.78,55.58,55.72,67600.0,40.9121,41.0445,40.8974,41.0004,67600.0
2010-12-03 10:45:00,55.74,55.78,55.61,55.66,34200.0,41.0151,41.0445,40.9194,40.9562,34200.0
2010-12-03 10:50:00,55.65,55.9,55.65,55.81,55300.0,40.9489,41.1328,40.9489,41.0666,55300.0
2010-12-03 10:55:00,55.81,55.83,55.66,55.76,37300.0,41.0666,41.0813,40.9562,41.0298,37300.0
2010-12-03 11:00:00,55.76,55.81,55.64,55.73,98200.0,41.0298,41.0666,40.9415,41.0077,98200.0
2010-12-03 11:05:00,55.74,55.83,55.66,55.66,54000.0,41.0151,41.0813,40.9562,40.9562,54000.0
2010-12-03 11:10:00,55.69,55.76,55.66,55.68,64900.0,40.9783,41.0298,40.9562,40.971,64900.0
2010-12-03 11:15:00,55.7,55.82,55.68,55.7,41000.0,40.9857,41.074,40.971,40.9857,41000.0
2010-12-03 11:20:00,55.7,55.78,55.67,55.68,33700.0,40.9857,41.0445,40.9636,40.971,33700.0
2010-12-03 11:25:00,55.7,55.8,55.69,55.72,53500.0,40.9857,41.0592,40.9783,41.0004,53500.0
2010-12-03 11:30:00,55.74,55.78,55.68,55.73,35000.0,41.0151,41.0445,40.971,41.0077,35000.0
2010-12-03 11:35:00,55.72,55.76,55.68,55.69,50900.0,41.0004,41.0298,40.971,40.9783,50900.0
2010-12-03 11:40:00,55.69,55.79,55.65,55.75,94000.0,40.9783,41.0519,40.9489,41.0225,94000.0
2010-12-03 11:45:00,55.76,55.77,55.69,55.7,39100.0,41.0298,41.0372,40.9783,40.9857,39100.0
2010-12-03 11:50:00,55.71,55.74,55.57,55.59,35400.0,40.993,41.0151,40.89,40.9047,35400.0
2010-12-03 11:55:00,55.6,55.63,55.46,55.46,35300.0,40.9121,40.9342,40.8091,40.8091,35300.0
2010-12-03 12:00:00,55.48,55.71,55.46,55.7,33300.0,40.8238,40.993,40.8091,40.9857,33300.0
2010-12-03 12:05:00,55.72,55.78,55.62,55.63,38100.0,41.0004,41.0445,40.9268,40.9342,38100.0
2010-12-03 12:10:00,55.62,55.72,55.6,55.62,19400.0,40.9268,41.0004,40.9121,40.9268,19400.0
2010-12-03 12:15:00,55.64,55.71,55.56,55.71,28300.0,40.9415,40.993,40.8827,40.993,28300.0
2010-12-03 12:20:00,55.71,55.73,55.65,55.7,23500.0,40.993,41.0077,40.9489,40.9857,23500.0
2010-12-03 12:25:00,55.7,55.79,55.67,55.77,41500.0,40.9857,41.0519,40.9636,41.0372,41500.0
2010-12-03 12:30:00,55.75,55.82,55.7,55.78,27600.0,41.0225,41.074,40.9857,41.0445,27600.0
2010-12-03 12:35:00,55.77,55.85,55.73,55.85,22400.0,41.0372,41.096,41.0077,41.096,22400.0
2010-12-03 12:40:00,55.86,55.9,55.71,55.73,22100.0,41.1034,41.1328,40.993,41.0077,22100.0
2010-12-03 12:45:00,55.71,55.78,55.71,55.76,22000.0,40.993,41.0445,40.993,41.0298,22000.0
2010-12-03 12:50:00,55.77,55.8,55.71,55.77,18100.0,41.0372,41.0592,40.993,41.0372,18100.0
2010-12-03 12:55:00,55.78,55.86,55.73,55.81,27000.0,41.0445,41.1034,41.0077,41.0666,27000.0
2010-12-03 13:00:00,55.81,55.93,55.8,55.9,25500.0,41.0666,41.1549,41.0592,41.1328,25500.0
2010-12-03 13:05:00,55.9,55.97,55.83,55.9,55600.0,41.1328,41.1843,41.0813,41.1328,55600.0
2010-12-03 13:10:00,55.9,55.91,55.81,55.86,38200.0,41.1328,41.1402,41.0666,41.1034,38200.0
2010-12-03 13:15:00,55.87,55.91,55.81,55.86,30800.0,41.1108,41.1402,41.0666,41.1034,30800.0
2010-12-03 13:20:00,55.84,55.89,55.82,55.89,24700.0,41.0887,41.1255,41.074,41.1255,24700.0
2010-12-03 13:25:00,55.88,55.91,55.81,55.85,27800.0,41.1181,41.1402,41.0666,41.096,27800.0
2010-12-03 13:30:00,55.85,55.9,55.83,55.89,28400.0,41.096,41.1328,41.0813,41.1255,28400.0
2010-12-03 13:35:00,55.89,55.89,55.82,55.85,14500.0,41.1255,41.1255,41.074,41.096,14500.0
2010-12-03 13:40:00,55.85,55.97,55.85,55.96,25800.0,41.096,41.1843,41.096,41.177,25800.0
2010-12-03 13:45:00,55.99,56.0,55.96,56.0,36000.0,41.1991,41.2064,41.177,41.2064,36000.0
2010-12-03 13:50:00,56.0,56.2,55.97,56.19,58500.0,41.2064,41.3536,41.1843,41.3462,58500.0
2010-12-03 13:55:00,56.18,56.23,55.97,55.99,54600.0,41.3389,41.3757,41.1843,41.1991,54600.0
2010-12-03 14:00:00,55.99,56.12,55.99,56.08,43700.0,41.1991,41.2947,41.1991,41.2653,43700.0
2010-12-03 14:05:00,56.06,56.14,56.03,56.12,32000.0,41.2506,41.3094,41.2285,41.2947,32000.0
2010-12-03 14:10:00,56.11,56.15,56.04,56.05,38800.0,41.2874,41.3168,41.2358,41.2432,38800.0
2010-12-03 14:15:00,56.04,56.06,55.99,56.0,67300.0,41.2358,41.2506,41.1991,41.2064,67300.0
2010-12-03 14:20:00,56.01,56.03,55.97,56.02,18100.0,41.2138,41.2285,41.1843,41.2211,18100.0
2010-12-03 14:25:00,56.02,56.08,55.92,56.08,34300.0,41.2211,41.2653,41.1475,41.2653,34300.0
2010-12-03 14:30:00,56.07,56.1,55.98,56.03,27800.0,41.2579,41.28,41.1917,41.2285,27800.0
2010-12-03 14:35:00,56.04,56.04,55.97,55.98,16200.0,41.2358,41.2358,41.1843,41.1917,16200.0
2010-12-03 14:40:00,55.98,56.03,55.93,56.03,29200.0,41.1917,41.2285,41.1549,41.2285,29200.0
2010-12-03 14:45:00,56.03,56.09,55.97,56.02,43600.0,41.2285,41.2726,41.1843,41.2211,43600.0
2010-12-03 14:50:00,56.02,56.02,55.94,55.95,46000.0,41.2211,41.2211,41.1623,41.1696,46000.0
2010-12-03 14:55:00,55.95,56.06,55.95,56.06,47100.0,41.1696,41.2506,41.1696,41.2506,47100.0
2010-12-03 15:00:00,56.07,56.11,56.02,56.03,32700.0,41.2579,41.2874,41.2211,41.2285,32700.0
2010-12-03 15:05:00,56.02,56.05,56.0,56.03,35600.0,41.2211,41.2432,41.2064,41.2285,35600.0
2010-12-03 15:10:00,56.03,56.12,56.01,56.08,49800.0,41.2285,41.2947,41.2138,41.2653,49800.0
2010-12-03 15:15:00,56.08,56.12,56.06,56.07,43800.0,41.2653,41.2947,41.2506,41.2579,43800.0
2010-12-03 15:20:00,56.07,56.14,56.07,56.13,47400.0,41.2579,41.3094,41.2579,41.3021,47400.0
2010-12-03 15:25:00,56.13,56.15,56.09,56.14,49200.0,41.3021,41.3168,41.2726,41.3094,49200.0
2010-12-03 15:30:00,56.14,56.15,56.1,56.12,74200.0,41.3094,41.3168,41.28,41.2947,74200.0
2010-12-03 15:35:00,56.13,56.14,56.1,56.11,72800.0,41.3021,41.3094,41.28,41.2874,72800.0
2010-12-03 15:40:00,56.1,56.23,56.08,56.23,107600.0,41.28,41.3757,41.2653,41.3757,107600.0
2010-12-03 15:45:00,56.23,56.35,56.17,56.34,146600.0,41.3757,41.464,41.3315,41.4566,146600.0
2010-12-03 15:50:00,56.34,56.41,56.31,56.37,141700.0,41.4566,41.5081,41.4345,41.4787,141700.0
2010-12-03 15:55:00,56.38,56.38,56.08,56.16,269000.0,41.486,41.486,41.2653,41.3241,269000.0
2010-12-06 09:30:00,57.01,57.11,56.31,56.73,143400.0,41.9496,42.0232,41.4345,41.7436,143400.0
2010-12-06 09:35:00,56.73,56.82,56.56,56.78,98000.0,41.7436,41.8098,41.6185,41.7804,98000.0
2010-12-06 09:40:00,56.76,56.95,56.68,56.94,59000.0,41.7656,41.9055,41.7068,41.8981,59000.0
2010-12-06 09:45:00,56.93,56.94,56.75,56.79,62100.0,41.8907,41.8981,41.7583,41.7877,62100.0
2010-12-06 09:50:00,56.78,56.81,56.6,56.72,65500.0,41.7804,41.8024,41.6479,41.7362,65500.0
2010-12-06 09:55:00,56.72,56.79,56.6,56.62,44400.0,41.7362,41.7877,41.6479,41.6626,44400.0
2010-12-06 10:00:00,56.6,56.77,56.55,56.67,63700.0,41.6479,41.773,41.6111,41.6994,63700.0
2010-12-06 10:05:00,56.67,56.74,56.56,56.61,37300.0,41.6994,41.7509,41.6185,41.6553,37300.0
2010-12-06 10:10:00,56.61,56.69,56.59,56.63,36900.0,41.6553,41.7141,41.6406,41.67,36900.0
2010-12-06 10:15:00,56.62,56.67,56.55,56.64,46700.0,41.6626,41.6994,41.6111,41.6773,46700.0
2010-12-06 10:20:00,56.63,56.71,56.6,56.64,39000.0,41.67,41.7289,41.6479,41.6773,39000.0
2010-12-06 10:25:00,56.64,56.67,56.59,56.66,26200.0,41.6773,41.6994,41.6406,41.6921,26200.0
2010-12-06 10:30:00,56.67,56.71,56.56,56.56,35100.0,41.6994,41.7289,41.6185,41.6185,35100.0
2010-12-06 10:35:00,56.57,56.75,56.5,56.65,47300.0,41.6258,41.7583,41.5743,41.6847,47300.0
2010-12-06 10:40:00,56.68,56.68,56.55,56.62,14300.0,41.7068,41.7068,41.6111,41.6626,14300.0
2010-12-06 10:45:00,56.61,56.62,56.51,56.59,34100.0,41.6553,41.6626,41.5817,41.6406,34100.0
2010-12-06 10:50:00,56.58,56.58,56.4,56.46,31600.0,41.6332,41.6332,41.5007,41.5449,31600.0
2010-12-06 10:55:00,56.44,56.47,56.4,56.42,38200.0,41.5302,41.5523,41.5007,41.5155,38200.0
2010-12-06 11:00:00,56.4,56.5,56.32,56.38,44000.0,41.5007,41.5743,41.4419,41.486,44000.0
2010-12-06 11:05:00,56.38,56.46,56.35,56.43,33300.0,41.486,41.5449,41.464,41.5228,33300.0
2010-12-06 11:10:00,56.42,56.43,56.27,56.42,36400.0,41.5155,41.5228,41.4051,41.5155,36400.0
2010-12-06 11:15:00,56.42,56.43,56.31,56.35,14900.0,41.5155,41.5228,41.4345,41.464,14900.0
2010-12-06 11:20:00,56.34,56.46,56.33,56.39,15400.0,41.4566,41.5449,41.4492,41.4934,15400.0
2010-12-06 11:25:00,56.41,56.43,56.33,56.35,31700.0,41.5081,41.5228,41.4492,41.464,31700.0
2010-12-06 11:30:00,56.37,56.4,56.33,56.39,19200.0,41.4787,41.5007,41.4492,41.4934,19200.0
2010-12-06 11:35:00,56.4,56.4,56.33,56.35,15000.0,41.5007,41.5007,41.4492,41.464,15000.0
2010-12-06 11:40:00,56.36,56.46,56.36,56.45,15400.0,41.4713,41.5449,41.4713,41.5375,15400.0
2010-12-06 11:45:00,56.45,56.52,56.35,56.35,20200.0,41.5375,41.589,41.464,41.464,20200.0
2010-12-06 11:50:00,56.36,56.44,56.34,56.38,12600.0,41.4713,41.5302,41.4566,41.486,12600.0
2010-12-06 11:55:00,56.39,56.46,56.34,56.43,16200.0,41.4934,41.5449,41.4566,41.5228,16200.0
2010-12-06 12:00:00,56.42,56.42,56.35,56.35,21600.0,41.5155,41.5155,41.464,41.464,21600.0
2010-12-06 12:05:00,56.35,56.4,56.32,56.38,16300.0,41.464,41.5007,41.4419,41.486,16300.0
2010-12-06 12:10:00,56.37,56.41,56.32,56.38,17200.0,41.4787,41.5081,41.4419,41.486,17200.0
2010-12-06 12:15:00,56.39,56.39,56.33,56.35,14500.0,41.4934,41.4934,41.4492,41.464,14500.0
2010-12-06 12:20:00,56.35,56.36,56.32,56.33,13400.0,41.464,41.4713,41.4419,41.4492,13400.0
2010-12-06 12:25:00,56.34,56.36,56.33,56.34,16200.0,41.4566,41.4713,41.4492,41.4566,16200.0
2010-12-06 12:30:00,56.34,56.4,56.34,56.35,18600.0,41.4566,41.5007,41.4566,41.464,18600.0
2010-12-06 12:35:00,56.35,56.35,56.31,56.32,26000.0,41.464,41.464,41.4345,41.4419,26000.0
2010-12-06 12:40:00,56.31,56.33,56.25,56.29,24600.0,41.4345,41.4492,41.3904,41.4198,24600.0
2010-12-06 12:45:00,56.29,56.31,56.2,56.27,32400.0,41.4198,41.4345,41.3536,41.4051,32400.0
2010-12-06 12:50:00,56.27,56.31,56.27,56.29,23300.0,41.4051,41.4345,41.4051,41.4198,23300.0
2010-12-06 12:55:00,56.29,56.3,56.26,56.3,24700.0,41.4198,41.4272,41.3977,41.4272,24700.0
2010-12-06 13:00:00,56.29,56.33,56.26,56.3,28800.0,41.4198,41.4492,41.3977,41.4272,28800.0
2010-12-06 13:05:00,56.29,56.3,56.25,56.26,18600.0,41.4198,41.4272,41.3904,41.3977,18600.0
2010-12-06 13:10:00,56.25,56.25,56.12,56.17,33100.0,41.3904,41.3904,41.2947,41.3315,33100.0
2010-12-06 13:15:00,56.18,56.25,56.15,56.24,20900.0,41.3389,41.3904,41.3168,41.383,20900.0
2010-12-06 13:20:00,56.24,56.24,56.16,56.2,19900.0,41.383,41.383,41.3241,41.3536,19900.0
2010-12-06 13:25:00,56.2,56.27,56.17,56.25,38100.0,41.3536,41.4051,41.3315,41.3904,38100.0
2010-12-06 13:30:00,56.24,56.27,56.22,56.24,39700.0,41.383,41.4051,41.3683,41.383,39700.0
2010-12-06 13:35:00,56.24,56.26,56.23,56.24,24100.0,41.383,41.3977,41.3757,41.383,24100.0
2010-12-06 13:40:00,56.25,56.42,56.25,56.4,56800.0,41.3904,41.5155,41.3904,41.5007,56800.0
2010-12-06 13:45:00,56.39,56.43,56.35,56.35,38900.0,41.4934,41.5228,41.464,41.464,38900.0
2010-12-06 13:50:00,56.36,56.39,56.36,56.37,15300.0,41.4713,41.4934,41.4713,41.4787,15300.0
2010-12-06 13:55:00,56.38,56.38,56.26,56.28,38500.0,41.486,41.486,41.3977,41.4124,38500.0
2010-12-06 14:00:00,56.28,56.34,56.27,56.31,24700.0,41.4124,41.4566,41.4051,41.4345,24700.0
2010-12-06 14:05:00,56.31,56.35,56.26,56.29,23800.0,41.4345,41.464,41.3977,41.4198,23800.0
2010-12-06 14:10:00,56.28,56.32,56.25,56.28,26500.0,41.4124,41.4419,41.3904,41.4124,26500.0
2010-12-06 14:15:00,56.27,56.31,56.26,56.29,23700.0,41.4051,41.4345,41.3977,41.4198,23700.0
2010-12-06 14:20:00,56.3,56.35,56.28,56.35,17700.0,41.4272,41.464,41.4124,41.464,17700.0
2010-12-06 14:25:00,56.32,56.33,56.24,56.26,43300.0,41.4419,41.4492,41.383,41.3977,43300.0
2010-12-06 14:30:00,56.26,56.45,56.25,56.43,42400.0,41.3977,41.5375,41.3904,41.5228,42400.0
2010-12-06 14:35:00,56.43,56.46,56.38,56.4,63100.0,41.5228,41.5449,41.486,41.5007,63100.0
2010-12-06 14:40:00,56.4,56.46,56.39,56.44,44000.0,41.5007,41.5449,41.4934,41.5302,44000.0
2010-12-06 14:45:00,56.44,56.44,56.39,56.43,44700.0,41.5302,41.5302,41.4934,41.5228,44700.0
2010-12-06 14:50:00,56.42,56.44,56.4,56.4,40700.0,41.5155,41.5302,41.5007,41.5007,40700.0
2010-12-06 14:55:00,56.4,56.45,56.39,56.43,40200.0,41.5007,41.5375,41.4934,41.5228,40200.0
2010-12-06 15:00:00,56.42,56.49,56.41,56.49,42500.0,41.5155,41.567,41.5081,41.567,42500.0
2010-12-06 15:05:00,56.46,56.5,56.4,56.5,37700.0,41.5449,41.5743,41.5007,41.5743,37700.0
2010-12-06 15:10:00,56.5,56.5,56.47,56.48,28800.0,41.5743,41.5743,41.5523,41.5596,28800.0
2010-12-06 15:15:00,56.49,56.5,56.48,56.49,34000.0,41.567,41.5743,41.5596,41.567,34000.0
2010-12-06 15:20:00,56.49,56.55,56.48,56.55,49000.0,41.567,41.6111,41.5596,41.6111,49000.0
2010-12-06 15:25:00,56.54,56.54,56.41,56.43,50100.0,41.6038,41.6038,41.5081,41.5228,50100.0
2010-12-06 15:30:00,56.43,56.44,56.36,56.38,60000.0,41.5228,41.5302,41.4713,41.486,60000.0
2010-12-06 15:35:00,56.38,56.4,56.38,56.4,35000.0,41.486,41.5007,41.486,41.5007,35000.0
2010-12-06 15:40:00,56.39,56.4,56.35,56.38,70500.0,41.4934,41.5007,41.464,41.486,70500.0
2010-12-06 15:45:00,56.36,56.37,56.31,56.32,78400.0,41.4713,41.4787,41.4345,41.4419,78400.0
2010-12-06 15:50:00,56.32,56.37,56.3,56.33,132200.0,41.4419,41.4787,41.4272,41.4492,132200.0
2010-12-06 15:55:00,56.33,56.35,56.22,56.24,136700.0,41.4492,41.464,41.3683,41.383,136700.0
2010-12-07 09:30:00,57.0,57.05,56.55,56.97,107500.0,41.9422,41.979,41.6111,41.9202,107500.0
2010-12-07 09:35:00,56.98,57.0,56.75,56.89,85600.0,41.9275,41.9422,41.7583,41.8613,85600.0
2010-12-07 09:40:00,56.88,56.99,56.56,56.81,60300.0,41.8539,41.9349,41.6185,41.8024,60300.0
2010-12-07 09:45:00,56.83,56.84,56.51,56.6,49600.0,41.8172,41.8245,41.5817,41.6479,49600.0
2010-12-07 09:50:00,56.57,56.62,56.34,56.38,51100.0,41.6258,41.6626,41.4566,41.486,51100.0
2010-12-07 09:55:00,56.4,56.41,55.91,55.94,74700.0,41.5007,41.5081,41.1402,41.1623,74700.0
2010-12-07 10:00:00,55.89,56.21,55.89,56.19,75700.0,41.1255,41.3609,41.1255,41.3462,75700.0
2010-12-07 10:05:00,56.19,56.28,56.03,56.17,21900.0,41.3462,41.4124,41.2285,41.3315,21900.0
2010-12-07 10:10:00,56.16,56.16,55.9,55.94,78700.0,41.3241,41.3241,41.1328,41.1623,78700.0
2010-12-07 10:15:00,55.97,56.11,55.95,56.05,46900.0,41.1843,41.2874,41.1696,41.2432,46900.0
2010-12-07 10:20:00,56.06,56.09,55.91,56.09,34000.0,41.2506,41.2726,41.1402,41.2726,34000.0
2010-12-07 10:25:00,56.1,56.1,55.92,55.96,28200.0,41.28,41.28,41.1475,41.177,28200.0
2010-12-07 10:30:00,55.96,56.0,55.83,56.0,39100.0,41.177,41.2064,41.0813,41.2064,39100.0
2010-12-07 10:35:00,56.02,56.03,55.86,56.02,40300.0,41.2211,41.2285,41.1034,41.2211,40300.0
2010-12-07 10:40:00,56.0,56.06,55.94,56.06,44200.0,41.2064,41.2506,41.1623,41.2506,44200.0
2010-12-07 10:45:00,56.04,56.06,55.98,55.99,22300.0,41.2358,41.2506,41.1917,41.1991,22300.0
2010-12-07 10:50:00,56.0,56.05,55.98,56.03,29000.0,41.2064,41.2432,41.1917,41.2285,29000.0
2010-12-07 10:55:00,56.03,56.03,55.91,56.0,27000.0,41.2285,41.2285,41.1402,41.2064,27000.0
2010-12-07 11:00:00,56.03,56.11,55.95,55.99,11800.0,41.2285,41.2874,41.1696,41.1991,11800.0
2010-12-07 11:05:00,55.98,56.07,55.94,56.01,13300.0,41.1917,41.2579,41.1623,41.2138,13300.0
2010-12-07 11:10:00,56.0,56.1,55.96,56.07,27000.0,41.2064,41.28,41.177,41.2579,27000.0
2010-12-07 11:15:00,56.08,56.14,55.96,55.96,15000.0,41.2653,41.3094,41.177,41.177,15000.0
2010-12-07 11:20:00,55.96,56.15,55.96,56.14,19600.0,41.177,41.3168,41.177,41.3094,19600.0
2010-12-07 11:25:00,56.14,56.14,56.01,56.09,17800.0,41.3094,41.3094,41.2138,41.2726,17800.0
2010-12-07 11:30:00,56.1,56.27,56.07,56.19,24500.0,41.28,41.4051,41.2579,41.3462,24500.0
2010-12-07 11:35:00,56.17,56.26,56.13,56.19,17800.0,41.3315,41.3977,41.3021,41.3462,17800.0
2010-12-07 11:40:00,56.19,56.26,56.14,56.19,32000.0,41.3462,41.3977,41.3094,41.3462,32000.0
2010-12-07 11:45:00,56.2,56.26,56.12,56.17,14400.0,41.3536,41.3977,41.2947,41.3315,14400.0
2010-12-07 11:50:00,56.19,56.3,56.15,56.26,29100.0,41.3462,41.4272,41.3168,41.3977,29100.0
2010-12-07 11:55:00,56.27,56.37,56.24,56.37,22900.0,41.4051,41.4787,41.383,41.4787,22900.0
2010-12-07 12:00:00,56.37,56.38,56.26,56.35,26100.0,41.4787,41.486,41.3977,41.464,26100.0
2010-12-07 12:05:00,56.35,56.35,56.17,56.27,27000.0,41.464,41.464,41.3315,41.4051,27000.0
2010-12-07 12:10:00,56.27,56.32,56.19,56.2,46400.0,41.4051,41.4419,41.3462,41.3536,46400.0
2010-12-07 12:15:00,56.18,56.32,56.14,56.32,54700.0,41.3389,41.4419,41.3094,41.4419,54700.0
2010-12-07 12:20:00,56.32,56.44,56.31,56.41,14800.0,41.4419,41.5302,41.4345,41.5081,14800.0
2010-12-07 12:25:00,56.39,56.46,56.36,56.44,10300.0,41.4934,41.5449,41.4713,41.5302,10300.0
2010-12-07 12:30:00,56.46,56.46,56.34,56.44,10500.0,41.5449,41.5449,41.4566,41.5302,10500.0
2010-12-07 12:35:00,56.44,56.47,56.38,56.47,8500.0,41.5302,41.5523,41.486,41.5523,8500.0
2010-12-07 12:40:00,56.47,56.47,56.38,56.4,14600.0,41.5523,41.5523,41.486,41.5007,14600.0
2010-12-07 12:45:00,56.38,56.39,56.28,56.35,19400.0,41.486,41.4934,41.4124,41.464,19400.0
2010-12-07 12:50:00,56.35,56.35,56.24,56.32,13300.0,41.464,41.464,41.383,41.4419,13300.0
2010-12-07 12:55:00,56.33,56.49,56.32,56.49,12700.0,41.4492,41.567,41.4419,41.567,12700.0
2010-12-07 13:00:00,56.47,56.5,56.41,56.48,16400.0,41.5523,41.5743,41.5081,41.5596,16400.0
2010-12-07 13:05:00,56.48,56.51,56.46,56.46,11500.0,41.5596,41.5817,41.5449,41.5449,11500.0
2010-12-07 13:10:00,56.46,56.46,56.36,56.39,17200.0,41.5449,41.5449,41.4713,41.4934,17200.0
2010-12-07 13:15:00,56.39,56.4,56.32,56.32,9400.0,41.4934,41.5007,41.4419,41.4419,9400.0
2010-12-07 13:20:00,56.33,56.41,56.33,56.36,12400.0,41.4492,41.5081,41.4492,41.4713,12400.0
2010-12-07 13:25:00,56.37,56.49,56.37,56.49,10900.0,41.4787,41.567,41.4787,41.567,10900.0
2010-12-07 13:30:00,56.49,56.5,56.32,56.32,7900.0,41.567,41.5743,41.4419,41.4419,7900.0
2010-12-07 13:35:00,56.34,56.45,56.33,56.34,8700.0,41.4566,41.5375,41.4492,41.4566,8700.0
2010-12-07 13:40:00,56.37,56.41,56.31,56.41,5600.0,41.4787,41.5081,41.4345,41.5081,5600.0
2010-12-07 13:45:00,56.39,56.5,56.38,56.5,9300.0,41.4934,41.5743,41.486,41.5743,9300.0
2010-12-07 13:50:00,56.49,56.51,56.44,56.48,10400.0,41.567,41.5817,41.5302,41.5596,10400.0
2010-12-07 13:55:00,56.49,56.5,56.41,56.43,6800.0,41.567,41.5743,41.5081,41.5228,6800.0
2010-12-07 14:00:00,56.45,56.5,56.45,56.49,23800.0,41.5375,41.5743,41.5375,41.567,23800.0
2010-12-07 14:05:00,56.51,56.51,56.39,56.39,7200.0,41.5817,41.5817,41.4934,41.4934,7200.0
2010-12-07 14:10:00,56.4,56.44,56.37,56.37,8800.0,41.5007,41.5302,41.4787,41.4787,8800.0
2010-12-07 14:15:00,56.36,56.37,56.31,56.35,9400.0,41.4713,41.4787,41.4345,41.464,9400.0
2010-12-07 14:20:00,56.38,56.4,56.32,56.37,5200.0,41.486,41.5007,41.4419,41.4787,5200.0
2010-12-07 14:25:00,56.35,56.38,56.31,56.34,6600.0,41.464,41.486,41.4345,41.4566,6600.0
2010-12-07 14:30:00,56.33,56.41,56.31,56.4,12800.0,41.4492,41.5081,41.4345,41.5007,12800.0
2010-12-07 14:35:00,56.41,56.47,56.34,56.37,15600.0,41.5081,41.5523,41.4566,41.4787,15600.0
2010-12-07 14:40:00,56.36,56.43,56.35,56.38,10500.0,41.4713,41.5228,41.464,41.486,10500.0
2010-12-07 14:45:00,56.36,56.39,56.31,56.36,8200.0,41.4713,41.4934,41.4345,41.4713,8200.0
2010-12-07 14:50:00,56.35,56.38,56.23,56.26,17300.0,41.464,41.486,41.3757,41.3977,17300.0
2010-12-07 14:55:00,56.26,56.29,56.0,56.07,32000.0,41.3977,41.4198,41.2064,41.2579,32000.0
2010-12-07 15:00:00,56.06,56.21,56.05,56.07,31100.0,41.2506,41.3609,41.2432,41.2579,31100.0
2010-12-07 15:05:00,56.04,56.13,56.0,56.08,30300.0,41.2358,41.3021,41.2064,41.2653,30300.0
2010-12-07 15:10:00,56.08,56.12,56.03,56.08,15100.0,41.2653,41.2947,41.2285,41.2653,15100.0
2010-12-07 15:15:00,56.06,56.08,55.98,56.01,37600.0,41.2506,41.2653,41.1917,41.2138,37600.0
2010-12-07 15:20:00,56.04,56.07,55.94,55.98,62000.0,41.2358,41.2579,41.1623,41.1917,62000.0
2010-12-07 15:25:00,55.97,56.15,55.95,56.11,36300.0,41.1843,41.3168,41.1696,41.2874,36300.0
2010-12-07 15:30:00,56.11,56.18,56.06,56.18,65400.0,41.2874,41.3389,41.2506,41.3389,65400.0
2010-12-07 15:35:00,56.18,56.23,56.09,56.23,51700.0,41.3389,41.3757,41.2726,41.3757,51700.0
2010-12-07 15:40:00,56.22,56.24,56.06,56.06,34400.0,41.3683,41.383,41.2506,41.2506,34400.0
2010-12-07 15:45:00,56.07,56.15,56.0,56.07,84600.0,41.2579,41.3168,41.2064,41.2579,84600.0
2010-12-07 15:50:00,56.07,56.13,56.02,56.05,92500.0,41.2579,41.3021,41.2211,41.2432,92500.0
2010-12-07 15:55:00,56.06,56.1,55.98,56.07,126300.0,41.2506,41.28,41.1917,41.2579,126300.0
2010-12-08 09:30:00,55.83,56.06,55.83,55.98,67900.0,41.0813,41.2506,41.0813,41.1917,67900.0
2010-12-08 09:35:00,55.99,56.04,55.81,56.04,24800.0,41.1991,41.2358,41.0666,41.2358,24800.0
2010-12-08 09:40:00,56.01,56.06,55.87,55.95,28900.0,41.2138,41.2506,41.1108,41.1696,28900.0
2010-12-08 09:45:00,55.97,55.97,55.73,55.75,28300.0,41.1843,41.1843,41.0077,41.0225,28300.0
2010-12-08 09:50:00,55.74,55.84,55.54,55.55,60000.0,41.0151,41.0887,40.8679,40.8753,60000.0
2010-12-08 09:55:00,55.58,55.62,55.42,55.57,43900.0,40.8974,40.9268,40.7796,40.89,43900.0
2010-12-08 10:00:00,55.56,55.57,55.48,55.52,23100.0,40.8827,40.89,40.8238,40.8532,23100.0
2010-12-08 10:05:00,55.53,55.53,55.38,55.47,45900.0,40.8606,40.8606,40.7502,40.8164,45900.0
2010-12-08 10:10:00,55.47,55.47,55.26,55.38,55500.0,40.8164,40.8164,40.6619,40.7502,55500.0
2010-12-08 10:15:00,55.38,55.43,55.27,55.35,43200.0,40.7502,40.787,40.6693,40.7281,43200.0
2010-12-08 10:20:00,55.3,55.49,55.23,55.33,44300.0,40.6913,40.8311,40.6398,40.7134,44300.0
2010-12-08 10:25:00,55.35,55.41,55.28,55.41,57400.0,40.7281,40.7723,40.6766,40.7723,57400.0
2010-12-08 10:30:00,55.4,55.49,55.35,55.41,33000.0,40.7649,40.8311,40.7281,40.7723,33000.0
2010-12-08 10:35:00,55.39,55.48,55.29,55.48,13100.0,40.7576,40.8238,40.684,40.8238,13100.0
2010-12-08 10:40:00,55.46,55.53,55.4,55.49,40800.0,40.8091,40.8606,40.7649,40.8311,40800.0
2010-12-08 10:45:00,55.49,55.65,55.47,55.59,22100.0,40.8311,40.9489,40.8164,40.9047,22100.0
2010-12-08 10:50:00,55.58,55.75,55.58,55.72,14700.0,40.8974,41.0225,40.8974,41.0004,14700.0
2010-12-08 10:55:00,55.74,55.78,55.69,55.7,4700.0,41.0151,41.0445,40.9783,40.9857,4700.0
2010-12-08 11:00:00,55.7,55.79,55.6,55.79,20700.0,40.9857,41.0519,40.9121,41.0519,20700.0
2010-12-08 11:05:00,55.82,55.89,55.81,55.81,5900.0,41.074,41.1255,41.0666,41.0666,5900.0
2010-12-08 11:10:00,55.82,55.89,55.8,55.82,13000.0,41.074,41.1255,41.0592,41.074,13000.0
2010-12-08 11:15:00,55.8,55.82,55.66,55.67,8100.0,41.0592,41.074,40.9562,40.9636,8100.0
2010-12-08 11:20:00,55.66,55.8,55.66,55.8,13600.0,40.9562,41.0592,40.9562,41.0592,13600.0
2010-12-08 11:25:00,55.78,55.82,55.68,55.69,49000.0,41.0445,41.074,40.971,40.9783,49000.0
2010-12-08 11:30:00,55.69,55.69,55.51,55.51,18900.0,40.9783,40.9783,40.8459,40.8459,18900.0
2010-12-08 11:35:00,55.51,55.65,55.5,55.58,32700.0,40.8459,40.9489,40.8385,40.8974,32700.0
2010-12-08 11:40:00,55.57,55.62,55.51,55.62,17200.0,40.89,40.9268,40.8459,40.9268,17200.0
2010-12-08 11:45:00,55.62,55.69,55.61,55.64,9200.0,40.9268,40.9783,40.9194,40.9415,9200.0
2010-12-08 11:50:00,55.67,55.72,55.56,55.61,19800.0,40.9636,41.0004,40.8827,40.9194,19800.0
2010-12-08 11:55:00,55.63,55.7,55.55,55.69,15300.0,40.9342,40.9857,40.8753,40.9783,15300.0
2010-12-08 12:00:00,55.69,55.7,55.54,55.55,13300.0,40.9783,40.9857,40.8679,40.8753,13300.0
2010-12-08 12:05:00,55.56,55.61,55.53,55.55,12000.0,40.8827,40.9194,40.8606,40.8753,12000.0
2010-12-08 12:10:00,55.56,55.64,55.54,55.6,6700.0,40.8827,40.9415,40.8679,40.9121,6700.0
2010-12-08 12:15:00,55.59,55.6,55.5,55.6,12600.0,40.9047,40.9121,40.8385,40.9121,12600.0
2010-12-08 12:20:00,55.58,55.58,55.53,55.53,3300.0,40.8974,40.8974,40.8606,40.8606,3300.0
2010-12-08 12:25:00,55.52,55.6,55.49,55.59,12700.0,40.8532,40.9121,40.8311,40.9047,12700.0
2010-12-08 12:30:00,55.57,55.57,55.53,55.54,5800.0,40.89,40.89,40.8606,40.8679,5800.0
2010-12-08 12:35:00,55.56,55.59,55.52,55.56,6100.0,40.8827,40.9047,40.8532,40.8827,6100.0
2010-12-08 12:40:00,55.57,55.58,55.51,55.58,10100.0,40.89,40.8974,40.8459,40.8974,10100.0
2010-12-08 12:45:00,55.57,55.59,55.52,55.53,6800.0,40.89,40.9047,40.8532,40.8606,6800.0
2010-12-08 12:50:00,55.54,55.6,55.54,55.56,13000.0,40.8679,40.9121,40.8679,40.8827,13000.0
2010-12-08 12:55:00,55.57,55.61,55.56,55.61,4300.0,40.89,40.9194,40.8827,40.9194,4300.0
2010-12-08 13:00:00,55.62,55.74,55.61,55.74,12300.0,40.9268,41.0151,40.9194,41.0151,12300.0
2010-12-08 13:05:00,55.74,55.76,55.68,55.72,9900.0,41.0151,41.0298,40.971,41.0004,9900.0
2010-12-08 13:10:00,55.71,55.82,55.71,55.71,9700.0,40.993,41.074,40.993,40.993,9700.0
2010-12-08 13:15:00,55.71,55.74,55.68,55.7,10100.0,40.993,41.0151,40.971,40.9857,10100.0
2010-12-08 13:20:00,55.71,55.78,55.64,55.77,19400.0,40.993,41.0445,40.9415,41.0372,19400.0
2010-12-08 13:25:00,55.78,55.81,55.68,55.74,14800.0,41.0445,41.0666,40.971,41.0151,14800.0
2010-12-08 13:30:00,55.72,55.73,55.59,55.72,14500.0,41.0004,41.0077,40.9047,41.0004,14500.0
2010-12-08 13:35:00,55.72,55.73,55.68,55.69,10400.0,41.0004,41.0077,40.971,40.9783,10400.0
2010-12-08 13:40:00,55.69,55.78,55.68,55.71,19800.0,40.9783,41.0445,40.971,40.993,19800.0
2010-12-08 13:45:00,55.71,55.73,55.66,55.71,11900.0,40.993,41.0077,40.9562,40.993,11900.0
2010-12-08 13:50:00,55.71,55.73,55.69,55.69,5300.0,40.993,41.0077,40.9783,40.9783,5300.0
2010-12-08 13:55:00,55.71,55.77,55.71,55.76,6300.0,40.993,41.0372,40.993,41.0298,6300.0
2010-12-08 14:00:00,55.76,55.82,55.74,55.81,6900.0,41.0298,41.074,41.0151,41.0666,6900.0
2010-12-08 14:05:00,55.81,55.9,55.8,55.85,9200.0,41.0666,41.1328,41.0592,41.096,9200.0
2010-12-08 14:10:00,55.84,55.91,55.8,55.91,12700.0,41.0887,41.1402,41.0592,41.1402,12700.0
2010-12-08 14:15:00,55.9,55.98,55.83,55.9,11000.0,41.1328,41.1917,41.0813,41.1328,11000.0
2010-12-08 14:20:00,55.91,55.92,55.87,55.87,7500.0,41.1402,41.1475,41.1108,41.1108,7500.0
2010-12-08 14:25:00,55.87,55.92,55.87,55.92,5300.0,41.1108,41.1475,41.1108,41.1475,5300.0
2010-12-08 14:30:00,55.94,56.0,55.87,55.87,12000.0,41.1623,41.2064,41.1108,41.1108,12000.0
2010-12-08 14:35:00,55.89,55.93,55.86,55.86,10100.0,41.1255,41.1549,41.1034,41.1034,10100.0
2010-12-08 14:40:00,55.87,55.98,55.82,55.91,17100.0,41.1108,41.1917,41.074,41.1402,17100.0
2010-12-08 14:45:00,55.92,55.96,55.84,55.84,41700.0,41.1475,41.177,41.0887,41.0887,41700.0
2010-12-08 14:50:00,55.84,55.84,55.75,55.78,33400.0,41.0887,41.0887,41.0225,41.0445,33400.0
2010-12-08 14:55:00,55.78,55.78,55.67,55.7,18100.0,41.0445,41.0445,40.9636,40.9857,18100.0
2010-12-08 15:00:00,55.69,55.73,55.64,55.7,49300.0,40.9783,41.0077,40.9415,40.9857,49300.0
2010-12-08 15:05:00,55.7,55.75,55.65,55.72,62800.0,40.9857,41.0225,40.9489,41.0004,62800.0
2010-12-08 15:10:00,55.72,55.72,55.6,55.62,42800.0,41.0004,41.0004,40.9121,40.9268,42800.0
2010-12-08 15:15:00,55.64,55.69,55.59,55.63,17500.0,40.9415,40.9783,40.9047,40.9342,17500.0
2010-12-08 15:20:00,55.63,55.67,55.6,55.61,38000.0,40.9342,40.9636,40.9121,40.9194,38000.0
2010-12-08 15:25:00,55.62,55.63,55.53,55.56,24000.0,40.9268,40.9342,40.8606,40.8827,24000.0
2010-12-08 15:30:00,55.55,55.56,55.5,55.56,47800.0,40.8753,40.8827,40.8385,40.8827,47800.0
2010-12-08 15:35:00,55.56,55.57,55.51,55.53,51600.0,40.8827,40.89,40.8459,40.8606,51600.0
2010-12-08 15:40:00,55.53,55.6,55.5,55.55,43500.0,40.8606,40.9121,40.8385,40.8753,43500.0
2010-12-08 15:45:00,55.56,55.72,55.56,55.64,50000.0,40.8827,41.0004,40.8827,40.9415,50000.0
2010-12-08 15:50:00,55.64,55.66,55.59,55.6,52000.0,40.9415,40.9562,40.9047,40.9121,52000.0
2010-12-08 15:55:00,55.61,55.65,55.58,55.61,121200.0,40.9194,40.9489,40.8974,40.9194,121200.0
2010-12-09 09:30:00,56.12,56.22,55.93,56.17,44900.0,41.2947,41.3683,41.1549,41.3315,44900.0
2010-12-09 09:35:00,56.11,56.11,55.76,55.92,21100.0,41.2874,41.2874,41.0298,41.1475,21100.0
2010-12-09 09:40:00,55.88,56.0,55.76,55.8,39000.0,41.1181,41.2064,41.0298,41.0592,39000.0
2010-12-09 09:45:00,55.8,55.9,55.67,55.71,44400.0,41.0592,41.1328,40.9636,40.993,44400.0
2010-12-09 09:50:00,55.73,55.76,55.58,55.7,48900.0,41.0077,41.0298,40.8974,40.9857,48900.0
2010-12-09 09:55:00,55.72,55.73,55.56,55.66,26800.0,41.0004,41.0077,40.8827,40.9562,26800.0
2010-12-09 10:00:00,55.64,55.69,55.59,55.66,23800.0,40.9415,40.9783,40.9047,40.9562,23800.0
2010-12-09 10:05:00,55.66,55.69,55.52,55.52,15400.0,40.9562,40.9783,40.8532,40.8532,15400.0
2010-12-09 10:10:00,55.55,55.55,55.31,55.36,57600.0,40.8753,40.8753,40.6987,40.7355,57600.0
2010-12-09 10:15:00,55.38,55.53,55.38,55.4,37100.0,40.7502,40.8606,40.7502,40.7649,37100.0
2010-12-09 10:20:00,55.42,55.58,55.4,55.42,30600.0,40.7796,40.8974,40.7649,40.7796,30600.0
2010-12-09 10:25:00,55.42,55.64,55.31,55.48,24200.0,40.7796,40.9415,40.6987,40.8238,24200.0
2010-12-09 10:30:00,55.49,55.65,55.49,55.53,20200.0,40.8311,40.9489,40.8311,40.8606,20200.0
2010-12-09 10:35:00,55.52,55.59,55.45,55.47,15100.0,40.8532,40.9047,40.8017,40.8164,15100.0
2010-12-09 10:40:00,55.45,55.5,55.39,55.46,16100.0,40.8017,40.8385,40.7576,40.8091,16100.0
2010-12-09 10:45:00,55.46,55.57,55.44,55.47,11900.0,40.8091,40.89,40.7944,40.8164,11900.0
2010-12-09 10:50:00,55.49,55.51,55.37,55.42,7200.0,40.8311,40.8459,40.7428,40.7796,7200.0
2010-12-09 10:55:00,55.41,55.48,55.34,55.48,22900.0,40.7723,40.8238,40.7208,40.8238,22900.0
2010-12-09 11:00:00,55.51,55.52,55.31,55.37,33900.0,40.8459,40.8532,40.6987,40.7428,33900.0
2010-12-09 11:05:00,55.4,55.48,55.3,55.46,17900.0,40.7649,40.8238,40.6913,40.8091,17900.0
2010-12-09 11:10:00,55.46,55.7,55.46,55.61,48800.0,40.8091,40.9857,40.8091,40.9194,48800.0
2010-12-09 11:15:00,55.6,55.75,55.6,55.63,59100.0,40.9121,41.0225,40.9121,40.9342,59100.0
2010-12-09 11:20:00,55.63,55.65,55.56,55.62,9800.0,40.9342,40.9489,40.8827,40.9268,9800.0
2010-12-09 11:25:00,55.63,55.67,55.59,55.67,59900.0,40.9342,40.9636,40.9047,40.9636,59900.0
2010-12-09 11:30:00,55.68,55.76,55.6,55.65,23700.0,40.971,41.0298,40.9121,40.9489,23700.0
2010-12-09 11:35:00,55.65,55.79,55.65,55.7,10400.0,40.9489,41.0519,40.9489,40.9857,10400.0
2010-12-09 11:40:00,55.72,55.75,55.6,55.61,11300.0,41.0004,41.0225,40.9121,40.9194,11300.0
2010-12-09 11:45:00,55.61,55.68,55.58,55.6,49600.0,40.9194,40.971,40.8974,40.9121,49600.0
2010-12-09 11:50:00,55.6,55.7,55.6,55.64,16600.0,40.9121,40.9857,40.9121,40.9415,16600.0
2010-12-09 11:55:00,55.65,55.71,55.63,55.65,10700.0,40.9489,40.993,40.9342,40.9489,10700.0
2010-12-09 12:00:00,55.67,55.79,55.67,55.79,21600.0,40.9636,41.0519,40.9636,41.0519,21600.0
2010-12-09 12:05:00,55.79,55.79,55.65,55.65,25200.0,41.0519,41.0519,40.9489,40.9489,25200.0
2010-12-09 12:10:00,55.66,55.66,55.54,55.6,12500.0,40.9562,40.9562,40.8679,40.9121,12500.0
2010-12-09 12:15:00,55.57,55.65,55.55,55.65,10700.0,40.89,40.9489,40.8753,40.9489,10700.0
2010-12-09 12:20:00,55.65,55.65,55.57,55.6,10300.0,40.9489,40.9489,40.89,40.9121,10300.0
2010-12-09 12:25:00,55.62,55.66,55.56,55.64,13000.0,40.9268,40.9562,40.8827,40.9415,13000.0
2010-12-09 12:30:00,55.64,55.66,55.57,55.63,9700.0,40.9415,40.9562,40.89,40.9342,9700.0
2010-12-09 12:35:00,55.62,55.64,55.56,55.61,15400.0,40.9268,40.9415,40.8827,40.9194,15400.0
2010-12-09 12:40:00,55.61,55.7,55.57,55.6,13800.0,40.9194,40.9857,40.89,40.9121,13800.0
2010-12-09 12:45:00,55.61,55.71,55.6,55.71,14000.0,40.9194,40.993,40.9121,40.993,14000.0
2010-12-09 12:50:00,55.71,55.71,55.58,55.69,22200.0,40.993,40.993,40.8974,40.9783,22200.0
2010-12-09 12:55:00,55.7,55.71,55.6,55.63,18300.0,40.9857,40.993,40.9121,40.9342,18300.0
2010-12-09 13:00:00,55.62,55.73,55.61,55.66,18800.0,40.9268,41.0077,40.9194,40.9562,18800.0
2010-12-09 13:05:00,55.66,55.74,55.66,55.7,17100.0,40.9562,41.0151,40.9562,40.9857,17100.0
2010-12-09 13:10:00,55.71,55.75,55.68,55.75,10200.0,40.993,41.0225,40.971,41.0225,10200.0
2010-12-09 13:15:00,55.76,55.78,55.67,55.67,15200.0,41.0298,41.0445,40.9636,40.9636,15200.0
2010-12-09 13:20:00,55.67,55.7,55.63,55.64,12500.0,40.9636,40.9857,40.9342,40.9415,12500.0
2010-12-09 13:25:00,55.64,55.7,55.64,55.66,12000.0,40.9415,40.9857,40.9415,40.9562,12000.0
2010-12-09 13:30:00,55.66,55.75,55.66,55.69,29100.0,40.9562,41.0225,40.9562,40.9783,29100.0
2010-12-09 13:35:00,55.68,55.73,55.65,55.66,7700.0,40.971,41.0077,40.9489,40.9562,7700.0
2010-12-09 13:40:00,55.66,55.73,55.65,55.68,13000.0,40.9562,41.0077,40.9489,40.971,13000.0
2010-12-09 13:45:00,55.66,55.74,55.64,55.67,23000.0,40.9562,41.0151,40.9415,40.9636,23000.0
2010-12-09 13:50:00,55.67,55.74,55.65,55.74,29100.0,40.9636,41.0151,40.9489,41.0151,29100.0
2010-12-09 13:55:00,55.73,55.75,55.69,55.75,10900.0,41.0077,41.0225,40.9783,41.0225,10900.0
2010-12-09 14:00:00,55.75,55.8,55.75,55.77,12500.0,41.0225,41.0592,41.0225,41.0372,12500.0
2010-12-09 14:05:00,55.76,55.76,55.66,55.7,38700.0,41.0298,41.0298,40.9562,40.9857,38700.0
2010-12-09 14:10:00,55.71,55.71,55.62,55.65,53000.0,40.993,40.993,40.9268,40.9489,53000.0
2010-12-09 14:15:00,55.65,55.67,55.61,55.62,14900.0,40.9489,40.9636,40.9194,40.9268,14900.0
2010-12-09 14:20:00,55.61,55.65,55.57,55.58,20100.0,40.9194,40.9489,40.89,40.8974,20100.0
2010-12-09 14:25:00,55.57,55.62,55.55,55.57,10000.0,40.89,40.9268,40.8753,40.89,10000.0
2010-12-09 14:30:00,55.56,55.63,55.52,55.6,10900.0,40.8827,40.9342,40.8532,40.9121,10900.0
2010-12-09 14:35:00,55.6,55.61,55.49,55.5,21500.0,40.9121,40.9194,40.8311,40.8385,21500.0
2010-12-09 14:40:00,55.5,55.51,55.44,55.44,16600.0,40.8385,40.8459,40.7944,40.7944,16600.0
2010-12-09 14:45:00,55.45,55.53,55.45,55.48,14200.0,40.8017,40.8606,40.8017,40.8238,14200.0
2010-12-09 14:50:00,55.48,55.52,55.44,55.52,8600.0,40.8238,40.8532,40.7944,40.8532,8600.0
2010-12-09 14:55:00,55.51,55.54,55.46,55.52,13300.0,40.8459,40.8679,40.8091,40.8532,13300.0
2010-12-09 15:00:00,55.54,55.54,55.43,55.51,40700.0,40.8679,40.8679,40.787,40.8459,40700.0
2010-12-09 15:05:00,55.5,55.51,55.44,55.46,23100.0,40.8385,40.8459,40.7944,40.8091,23100.0
2010-12-09 15:10:00,55.47,55.47,55.39,55.4,27900.0,40.8164,40.8164,40.7576,40.7649,27900.0
2010-12-09 15:15:00,55.4,55.49,55.39,55.49,51900.0,40.7649,40.8311,40.7576,40.8311,51900.0
2010-12-09 15:20:00,55.5,55.52,55.41,55.42,41800.0,40.8385,40.8532,40.7723,40.7796,41800.0
2010-12-09 15:25:00,55.42,55.5,55.42,55.45,34900.0,40.7796,40.8385,40.7796,40.8017,34900.0
2010-12-09 15:30:00,55.46,55.5,55.4,55.42,32000.0,40.8091,40.8385,40.7649,40.7796,32000.0
2010-12-09 15:35:00,55.43,55.47,55.4,55.43,49900.0,40.787,40.8164,40.7649,40.787,49900.0
2010-12-09 15:40:00,55.43,55.48,55.42,55.46,73700.0,40.787,40.8238,40.7796,40.8091,73700.0
2010-12-09 15:45:00,55.46,55.59,55.44,55.54,113000.0,40.8091,40.9047,40.7944,40.8679,113000.0
2010-12-09 15:50:00,55.54,55.57,55.51,55.51,78700.0,40.8679,40.89,40.8459,40.8459,78700.0
2010-12-09 15:55:00,55.52,55.53,55.45,55.51,92500.0,40.8532,40.8606,40.8017,40.8459,92500.0
2010-12-10 09:30:00,55.84,55.84,55.62,55.63,33300.0,41.0887,41.0887,40.9268,40.9342,33300.0
2010-12-10 09:35:00,55.64,55.71,55.42,55.45,29700.0,40.9415,40.993,40.7796,40.8017,29700.0
2010-12-10 09:40:00,55.48,55.57,55.16,55.16,24900.0,40.8238,40.89,40.5883,40.5883,24900.0
2010-12-10 09:45:00,55.22,55.46,55.16,55.33,48200.0,40.6325,40.8091,40.5883,40.7134,48200.0
2010-12-10 09:50:00,55.35,55.47,55.32,55.38,18700.0,40.7281,40.8164,40.7061,40.7502,18700.0
2010-12-10 09:55:00,55.41,55.5,55.28,55.3,35600.0,40.7723,40.8385,40.6766,40.6913,35600.0
2010-12-10 10:00:00,55.32,55.37,55.07,55.08,47600.0,40.7061,40.7428,40.5221,40.5295,47600.0
2010-12-10 10:05:00,55.08,55.09,55.0,55.0,29300.0,40.5295,40.5368,40.4706,40.4706,29300.0
2010-12-10 10:10:00,55.04,55.07,54.88,54.93,22700.0,40.5,40.5221,40.3823,40.4191,22700.0
2010-12-10 10:15:00,54.98,55.01,54.89,54.93,10200.0,40.4559,40.4779,40.3896,40.4191,10200.0
2010-12-10 10:20:00,54.93,55.09,54.91,54.98,18700.0,40.4191,40.5368,40.4044,40.4559,18700.0
2010-12-10 10:25:00,55.03,55.11,55.0,55.09,6800.0,40.4927,40.5515,40.4706,40.5368,6800.0
2010-12-10 10:30:00,55.1,55.11,54.93,54.96,23000.0,40.5442,40.5515,40.4191,40.4412,23000.0
2010-12-10 10:35:00,54.94,55.0,54.88,54.96,29500.0,40.4264,40.4706,40.3823,40.4412,29500.0
2010-12-10 10:40:00,54.96,55.11,54.91,55.03,38900.0,40.4412,40.5515,40.4044,40.4927,38900.0
2010-12-10 10:45:00,55.03,55.11,55.03,55.1,14000.0,40.4927,40.5515,40.4927,40.5442,14000.0
2010-12-10 10:50:00,55.1,55.1,55.06,55.06,6300.0,40.5442,40.5442,40.5147,40.5147,6300.0
2010-12-10 10:55:00,55.06,55.13,55.03,55.1,23400.0,40.5147,40.5662,40.4927,40.5442,23400.0
2010-12-10 11:00:00,55.11,55.25,55.1,55.2,48300.0,40.5515,40.6545,40.5442,40.6178,48300.0
2010-12-10 11:05:00,55.2,55.3,55.19,55.22,48200.0,40.6178,40.6913,40.6104,40.6325,48200.0
2010-12-10 11:10:00,55.23,55.41,55.22,55.32,48000.0,40.6398,40.7723,40.6325,40.7061,48000.0
2010-12-10 11:15:00,55.3,55.33,55.23,55.29,17200.0,40.6913,40.7134,40.6398,40.684,17200.0
2010-12-10 11:20:00,55.3,55.34,55.22,55.33,19900.0,40.6913,40.7208,40.6325,40.7134,19900.0
2010-12-10 11:25:00,55.34,55.4,55.33,55.35,15400.0,40.7208,40.7649,40.7134,40.7281,15400.0
2010-12-10 11:30:00,55.36,55.45,55.29,55.45,17400.0,40.7355,40.8017,40.684,40.8017,17400.0
2010-12-10 11:35:00,55.45,55.45,55.36,55.44,25000.0,40.8017,40.8017,40.7355,40.7944,25000.0
2010-12-10 11:40:00,55.44,55.59,55.41,55.55,19100.0,40.7944,40.9047,40.7723,40.8753,19100.0
2010-12-10 11:45:00,55.56,55.63,55.55,55.59,18900.0,40.8827,40.9342,40.8753,40.9047,18900.0
2010-12-10 11:50:00,55.59,55.59,55.51,55.55,10200.0,40.9047,40.9047,40.8459,40.8753,10200.0
2010-12-10 11:55:00,55.58,55.79,55.57,55.78,28600.0,40.8974,41.0519,40.89,41.0445,28600.0
2010-12-10 12:00:00,55.76,55.76,55.7,55.72,11500.0,41.0298,41.0298,40.9857,41.0004,11500.0
2010-12-10 12:05:00,55.7,55.73,55.69,55.73,8600.0,40.9857,41.0077,40.9783,41.0077,8600.0
2010-12-10 12:10:00,55.73,55.76,55.68,55.76,12000.0,41.0077,41.0298,40.971,41.0298,12000.0
2010-12-10 12:15:00,55.78,55.79,55.78,55.78,6200.0,41.0445,41.0519,41.0445,41.0445,6200.0
2010-12-10 12:20:00,55.78,55.85,55.78,55.85,12500.0,41.0445,41.096,41.0445,41.096,12500.0
2010-12-10 12:25:00,55.85,55.89,55.83,55.89,7000.0,41.096,41.1255,41.0813,41.1255,7000.0
2010-12-10 12:30:00,55.89,55.92,55.88,55.89,23900.0,41.1255,41.1475,41.1181,41.1255,23900.0
2010-12-10 12:35:00,55.88,55.92,55.86,55.91,19800.0,41.1181,41.1475,41.1034,41.1402,19800.0
2010-12-10 12:40:00,55.91,55.98,55.89,55.95,41600.0,41.1402,41.1917,41.1255,41.1696,41600.0
2010-12-10 12:45:00,55.94,55.94,55.9,55.9,9100.0,41.1623,41.1623,41.1328,41.1328,9100.0
2010-12-10 12:50:00,55.9,55.9,55.77,55.82,13300.0,41.1328,41.1328,41.0372,41.074,13300.0
2010-12-10 12:55:00,55.83,55.89,55.79,55.84,8100.0,41.0813,41.1255,41.0519,41.0887,8100.0
2010-12-10 13:00:00,55.84,55.86,55.81,55.83,4200.0,41.0887,41.1034,41.0666,41.0813,4200.0
2010-12-10 13:05:00,55.83,55.87,55.76,55.87,20900.0,41.0813,41.1108,41.0298,41.1108,20900.0
2010-12-10 13:10:00,55.85,55.86,55.72,55.72,13200.0,41.096,41.1034,41.0004,41.0004,13200.0
2010-12-10 13:15:00,55.75,55.8,55.72,55.72,15100.0,41.0225,41.0592,41.0004,41.0004,15100.0
2010-12-10 13:20:00,55.76,55.78,55.73,55.73,6700.0,41.0298,41.0445,41.0077,41.0077,6700.0
2010-12-10 13:25:00,55.73,55.76,55.68,55.74,10800.0,41.0077,41.0298,40.971,41.0151,10800.0
2010-12-10 13:30:00,55.73,55.75,55.69,55.7,10000.0,41.0077,41.0225,40.9783,40.9857,10000.0
2010-12-10 13:35:00,55.71,55.73,55.7,55.7,9600.0,40.993,41.0077,40.9857,40.9857,9600.0
2010-12-10 13:40:00,55.7,55.71,55.66,55.66,4100.0,40.9857,40.993,40.9562,40.9562,4100.0
2010-12-10 13:45:00,55.66,55.72,55.66,55.7,17500.0,40.9562,41.0004,40.9562,40.9857,17500.0
2010-12-10 13:50:00,55.7,55.82,55.7,55.82,12100.0,40.9857,41.074,40.9857,41.074,12100.0
2010-12-10 13:55:00,55.82,55.88,55.78,55.88,11200.0,41.074,41.1181,41.0445,41.1181,11200.0
2010-12-10 14:00:00,55.88,55.88,55.83,55.84,9400.0,41.1181,41.1181,41.0813,41.0887,9400.0
2010-12-10 14:05:00,55.84,55.89,55.84,55.86,9400.0,41.0887,41.1255,41.0887,41.1034,9400.0
2010-12-10 14:10:00,55.87,55.89,55.81,55.84,12000.0,41.1108,41.1255,41.0666,41.0887,12000.0
2010-12-10 14:15:00,55.82,55.83,55.81,55.82,4700.0,41.074,41.0813,41.0666,41.074,4700.0
2010-12-10 14:20:00,55.83,55.86,55.8,55.85,15900.0,41.0813,41.1034,41.0592,41.096,15900.0
2010-12-10 14:25:00,55.86,55.88,55.8,55.83,10500.0,41.1034,41.1181,41.0592,41.0813,10500.0
2010-12-10 14:30:00,55.82,55.83,55.8,55.83,7400.0,41.074,41.0813,41.0592,41.0813,7400.0
2010-12-10 14:35:00,55.82,55.86,55.8,55.85,9200.0,41.074,41.1034,41.0592,41.096,9200.0
2010-12-10 14:40:00,55.86,55.88,55.86,55.87,6600.0,41.1034,41.1181,41.1034,41.1108,6600.0
2010-12-10 14:45:00,55.87,55.92,55.84,55.91,24400.0,41.1108,41.1475,41.0887,41.1402,24400.0
2010-12-10 14:50:00,55.92,55.92,55.88,55.89,10000.0,41.1475,41.1475,41.1181,41.1255,10000.0
2010-12-10 14:55:00,55.88,55.9,55.87,55.88,8500.0,41.1181,41.1328,41.1108,41.1181,8500.0
2010-12-10 15:00:00,55.88,55.91,55.86,55.88,15500.0,41.1181,41.1402,41.1034,41.1181,15500.0
2010-12-10 15:05:00,55.87,55.9,55.85,55.87,10400.0,41.1108,41.1328,41.096,41.1108,10400.0
2010-12-10 15:10:00,55.87,55.9,55.86,55.87,12800.0,41.1108,41.1328,41.1034,41.1108,12800.0
2010-12-10 15:15:00,55.87,55.9,55.84,55.89,18000.0,41.1108,41.1328,41.0887,41.1255,18000.0
2010-12-10 15:20:00,55.89,55.94,55.86,55.94,20400.0,41.1255,41.1623,41.1034,41.1623,20400.0
2010-12-10 15:25:00,55.94,55.98,55.89,55.97,22400.0,41.1623,41.1917,41.1255,41.1843,22400.0
2010-12-10 15:30:00,55.97,56.06,55.96,56.03,43900.0,41.1843,41.2506,41.177,41.2285,43900.0
2010-12-10 15:35:00,56.04,56.07,56.0,56.05,24700.0,41.2358,41.2579,41.2064,41.2432,24700.0
2010-12-10 15:40:00,56.05,56.09,56.02,56.02,47100.0,41.2432,41.2726,41.2211,41.2211,47100.0
2010-12-10 15:45:00,56.03,56.08,55.97,56.03,80600.0,41.2285,41.2653,41.1843,41.2285,80600.0
2010-12-10 15:50:00,56.02,56.05,55.98,56.04,69100.0,41.2211,41.2432,41.1917,41.2358,69100.0
2010-12-10 15:55:00,56.03,56.05,55.94,55.98,120600.0,41.2285,41.2432,41.1623,41.1917,120600.0
2010-12-13 09:30:00,56.29,56.32,56.06,56.06,32200.0,41.4198,41.4419,41.2506,41.2506,32200.0
2010-12-13 09:35:00,56.06,56.15,55.91,56.01,24500.0,41.2506,41.3168,41.1402,41.2138,24500.0
2010-12-13 09:40:00,55.96,55.97,55.8,55.8,21500.0,41.177,41.1843,41.0592,41.0592,21500.0
2010-12-13 09:45:00,55.85,55.91,55.83,55.89,12100.0,41.096,41.1402,41.0813,41.1255,12100.0
2010-12-13 09:50:00,55.88,55.91,55.8,55.8,17600.0,41.1181,41.1402,41.0592,41.0592,17600.0
2010-12-13 09:55:00,55.81,55.83,55.6,55.79,53000.0,41.0666,41.0813,40.9121,41.0519,53000.0
2010-12-13 10:00:00,55.79,55.95,55.79,55.88,23800.0,41.0519,41.1696,41.0519,41.1181,23800.0
2010-12-13 10:05:00,55.88,55.97,55.88,55.92,19600.0,41.1181,41.1843,41.1181,41.1475,19600.0
2010-12-13 10:10:00,55.94,55.97,55.78,55.83,39900.0,41.1623,41.1843,41.0445,41.0813,39900.0
2010-12-13 10:15:00,55.81,55.91,55.79,55.83,28000.0,41.0666,41.1402,41.0519,41.0813,28000.0
2010-12-13 10:20:00,55.82,55.84,55.67,55.73,23600.0,41.074,41.0887,40.9636,41.0077,23600.0
2010-12-13 10:25:00,55.72,55.74,55.66,55.71,20000.0,41.0004,41.0151,40.9562,40.993,20000.0
2010-12-13 10:30:00,55.68,55.82,55.65,55.78,23900.0,40.971,41.074,40.9489,41.0445,23900.0
2010-12-13 10:35:00,55.77,55.81,55.68,55.75,18000.0,41.0372,41.0666,40.971,41.0225,18000.0
2010-12-13 10:40:00,55.74,55.87,55.73,55.83,14800.0,41.0151,41.1108,41.0077,41.0813,14800.0
2010-12-13 10:45:00,55.83,55.93,55.8,55.88,18600.0,41.0813,41.1549,41.0592,41.1181,18600.0
2010-12-13 10:50:00,55.9,55.96,55.87,55.94,13400.0,41.1328,41.177,41.1108,41.1623,13400.0
2010-12-13 10:55:00,55.94,55.97,55.87,55.96,17600.0,41.1623,41.1843,41.1108,41.177,17600.0
2010-12-13 11:00:00,55.97,55.97,55.85,55.87,18800.0,41.1843,41.1843,41.096,41.1108,18800.0
2010-12-13 11:05:00,55.86,55.94,55.81,55.91,13900.0,41.1034,41.1623,41.0666,41.1402,13900.0
2010-12-13 11:10:00,55.91,55.91,55.83,55.83,10800.0,41.1402,41.1402,41.0813,41.0813,10800.0
2010-12-13 11:15:00,55.83,55.99,55.83,55.97,17300.0,41.0813,41.1991,41.0813,41.1843,17300.0
2010-12-13 11:20:00,55.96,55.97,55.88,55.89,11600.0,41.177,41.1843,41.1181,41.1255,11600.0
2010-12-13 11:25:00,55.9,55.93,55.8,55.82,8500.0,41.1328,41.1549,41.0592,41.074,8500.0
2010-12-13 11:30:00,55.84,55.93,55.84,55.92,34400.0,41.0887,41.1549,41.0887,41.1475,34400.0
2010-12-13 11:35:00,55.92,55.92,55.84,55.85,10800.0,41.1475,41.1475,41.0887,41.096,10800.0
2010-12-13 11:40:00,55.85,55.86,55.68,55.7,23600.0,41.096,41.1034,40.971,40.9857,23600.0
2010-12-13 11:45:00,55.69,55.76,55.69,55.71,7900.0,40.9783,41.0298,40.9783,40.993,7900.0
2010-12-13 11:50:00,55.71,55.8,55.71,55.77,6100.0,40.993,41.0592,40.993,41.0372,6100.0
2010-12-13 11:55:00,55.75,55.76,55.63,55.65,15500.0,41.0225,41.0298,40.9342,40.9489,15500.0
2010-12-13 12:00:00,55.65,55.71,55.63,55.65,11200.0,40.9489,40.993,40.9342,40.9489,11200.0
2010-12-13 12:05:00,55.64,55.65,55.49,55.5,17700.0,40.9415,40.9489,40.8311,40.8385,17700.0
2010-12-13 12:10:00,55.52,55.61,55.52,55.57,7100.0,40.8532,40.9194,40.8532,40.89,7100.0
2010-12-13 12:15:00,55.57,55.59,55.54,55.55,9900.0,40.89,40.9047,40.8679,40.8753,9900.0
2010-12-13 12:20:00,55.55,55.57,55.5,55.5,7400.0,40.8753,40.89,40.8385,40.8385,7400.0
2010-12-13 12:25:00,55.5,55.52,55.46,55.47,16800.0,40.8385,40.8532,40.8091,40.8164,16800.0
2010-12-13 12:30:00,55.47,55.49,55.3,55.32,28000.0,40.8164,40.8311,40.6913,40.7061,28000.0
2010-12-13 12:35:00,55.32,55.45,55.32,55.45,11500.0,40.7061,40.8017,40.7061,40.8017,11500.0
2010-12-13 12:40:00,55.46,55.48,55.45,55.45,8400.0,40.8091,40.8238,40.8017,40.8017,8400.0
2010-12-13 12:45:00,55.47,55.49,55.42,55.42,5900.0,40.8164,40.8311,40.7796,40.7796,5900.0
2010-12-13 12:50:00,55.41,55.41,55.21,55.24,44700.0,40.7723,40.7723,40.6251,40.6472,44700.0
2010-12-13 12:55:00,55.25,55.25,55.15,55.25,33300.0,40.6545,40.6545,40.581,40.6545,33300.0
2010-12-13 13:00:00,55.26,55.28,55.24,55.26,11300.0,40.6619,40.6766,40.6472,40.6619,11300.0
2010-12-13 13:05:00,55.26,55.28,55.21,55.21,10500.0,40.6619,40.6766,40.6251,40.6251,10500.0
2010-12-13 13:10:00,55.21,55.28,55.21,55.26,9300.0,40.6251,40.6766,40.6251,40.6619,9300.0
2010-12-13 13:15:00,55.26,55.29,55.26,55.27,12800.0,40.6619,40.684,40.6619,40.6693,12800.0
2010-12-13 13:20:00,55.27,55.31,55.27,55.29,8800.0,40.6693,40.6987,40.6693,40.684,8800.0
2010-12-13 13:25:00,55.3,55.3,55.26,55.26,13700.0,40.6913,40.6913,40.6619,40.6619,13700.0
2010-12-13 13:30:00,55.26,55.32,55.25,55.31,10900.0,40.6619,40.7061,40.6545,40.6987,10900.0
2010-12-13 13:35:00,55.31,55.33,55.23,55.23,13500.0,40.6987,40.7134,40.6398,40.6398,13500.0
2010-12-13 13:40:00,55.25,55.28,55.15,55.16,22400.0,40.6545,40.6766,40.581,40.5883,22400.0
2010-12-13 13:45:00,55.17,55.17,55.14,55.15,19700.0,40.5957,40.5957,40.5736,40.581,19700.0
2010-12-13 13:50:00,55.15,55.15,55.1,55.1,13200.0,40.581,40.581,40.5442,40.5442,13200.0
2010-12-13 13:55:00,55.1,55.24,55.1,55.23,38200.0,40.5442,40.6472,40.5442,40.6398,38200.0
2010-12-13 14:00:00,55.22,55.29,55.22,55.28,7800.0,40.6325,40.684,40.6325,40.6766,7800.0
2010-12-13 14:05:00,55.28,55.29,55.24,55.25,26300.0,40.6766,40.684,40.6472,40.6545,26300.0
2010-12-13 14:10:00,55.26,55.27,55.23,55.26,13500.0,40.6619,40.6693,40.6398,40.6619,13500.0
2010-12-13 14:15:00,55.27,55.33,55.26,55.31,21700.0,40.6693,40.7134,40.6619,40.6987,21700.0
2010-12-13 14:20:00,55.34,55.37,55.34,55.36,19600.0,40.7208,40.7428,40.7208,40.7355,19600.0
2010-12-13 14:25:00,55.34,55.37,55.31,55.35,24400.0,40.7208,40.7428,40.6987,40.7281,24400.0
2010-12-13 14:30:00,55.34,55.36,55.29,55.33,10000.0,40.7208,40.7355,40.684,40.7134,10000.0
2010-12-13 14:35:00,55.31,55.39,55.31,55.36,15600.0,40.6987,40.7576,40.6987,40.7355,15600.0
2010-12-13 14:40:00,55.37,55.42,55.33,55.37,11800.0,40.7428,40.7796,40.7134,40.7428,11800.0
2010-12-13 14:45:00,55.38,55.4,55.36,55.38,19000.0,40.7502,40.7649,40.7355,40.7502,19000.0
2010-12-13 14:50:00,55.38,55.38,55.33,55.34,61500.0,40.7502,40.7502,40.7134,40.7208,61500.0
2010-12-13 14:55:00,55.33,55.35,55.29,55.31,19300.0,40.7134,40.7281,40.684,40.6987,19300.0
2010-12-13 15:00:00,55.32,55.36,55.29,55.35,48100.0,40.7061,40.7355,40.684,40.7281,48100.0
2010-12-13 15:05:00,55.35,55.36,55.32,55.35,23800.0,40.7281,40.7355,40.7061,40.7281,23800.0
2010-12-13 15:10:00,55.34,55.35,55.31,55.31,17400.0,40.7208,40.7281,40.6987,40.6987,17400.0
2010-12-13 15:15:00,55.32,55.36,55.3,55.34,27200.0,40.7061,40.7355,40.6913,40.7208,27200.0
2010-12-13 15:20:00,55.33,55.35,55.2,55.2,28800.0,40.7134,40.7281,40.6178,40.6178,28800.0
2010-12-13 15:25:00,55.19,55.22,55.15,55.15,28200.0,40.6104,40.6325,40.581,40.581,28200.0
2010-12-13 15:30:00,55.16,55.2,55.04,55.04,49500.0,40.5883,40.6178,40.5,40.5,49500.0
2010-12-13 15:35:00,55.04,55.04,54.89,54.99,143700.0,40.5,40.5,40.3896,40.4632,143700.0
2010-12-13 15:40:00,54.99,55.05,54.96,54.97,44800.0,40.4632,40.5074,40.4412,40.4485,44800.0
2010-12-13 15:45:00,54.96,54.96,54.76,54.79,107000.0,40.4412,40.4412,40.294,40.3161,107000.0
2010-12-13 15:50:00,54.77,54.86,54.77,54.78,95900.0,40.3013,40.3676,40.3013,40.3087,95900.0
2010-12-13 15:55:00,54.77,54.8,54.62,54.69,221800.0,40.3013,40.3234,40.191,40.2425,221800.0
2010-12-14 09:30:00,55.07,55.13,54.62,54.94,68600.0,40.5221,40.5662,40.191,40.4264,68600.0
2010-12-14 09:35:00,54.93,55.0,54.61,54.75,37900.0,40.4191,40.4706,40.1836,40.2866,37900.0
2010-12-14 09:40:00,54.8,54.94,54.64,54.81,27000.0,40.3234,40.4264,40.2057,40.3308,27000.0
2010-12-14 09:45:00,54.81,54.81,54.4,54.55,71800.0,40.3308,40.3308,40.0291,40.1395,71800.0
2010-12-14 09:50:00,54.55,54.78,54.51,54.73,19900.0,40.1395,40.3087,40.11,40.2719,19900.0
2010-12-14 09:55:00,54.73,54.84,54.72,54.82,20800.0,40.2719,40.3529,40.2646,40.3381,20800.0
2010-12-14 10:00:00,54.82,55.0,54.81,54.98,29700.0,40.3381,40.4706,40.3308,40.4559,29700.0
2010-12-14 10:05:00,54.97,55.07,54.91,55.05,48900.0,40.4485,40.5221,40.4044,40.5074,48900.0
2010-12-14 10:10:00,55.05,55.12,54.99,55.04,20900.0,40.5074,40.5589,40.4632,40.5,20900.0
2010-12-14 10:15:00,55.03,55.27,55.01,55.26,27700.0,40.4927,40.6693,40.4779,40.6619,27700.0
2010-12-14 10:20:00,55.27,55.36,55.15,55.16,15600.0,40.6693,40.7355,40.581,40.5883,15600.0
2010-12-14 10:25:00,55.16,55.31,55.14,55.27,16100.0,40.5883,40.6987,40.5736,40.6693,16100.0
2010-12-14 10:30:00,55.3,55.42,55.3,55.36,20800.0,40.6913,40.7796,40.6913,40.7355,20800.0
2010-12-14 10:35:00,55.36,55.49,55.31,55.31,29900.0,40.7355,40.8311,40.6987,40.6987,29900.0
2010-12-14 10:40:00,55.34,55.48,55.32,55.47,13600.0,40.7208,40.8238,40.7061,40.8164,13600.0
2010-12-14 10:45:00,55.48,55.61,55.48,55.55,26900.0,40.8238,40.9194,40.8238,40.8753,26900.0
2010-12-14 10:50:00,55.52,55.52,55.26,55.38,32500.0,40.8532,40.8532,40.6619,40.7502,32500.0
2010-12-14 10:55:00,55.32,55.42,55.32,55.35,15100.0,40.7061,40.7796,40.7061,40.7281,15100.0
2010-12-14 11:00:00,55.36,55.37,55.3,55.37,10900.0,40.7355,40.7428,40.6913,40.7428,10900.0
2010-12-14 11:05:00,55.37,55.37,55.23,55.26,12800.0,40.7428,40.7428,40.6398,40.6619,12800.0
2010-12-14 11:10:00,55.25,55.27,55.11,55.16,20000.0,40.6545,40.6693,40.5515,40.5883,20000.0
2010-12-14 11:15:00,55.16,55.35,55.16,55.34,10300.0,40.5883,40.7281,40.5883,40.7208,10300.0
2010-12-14 11:20:00,55.34,55.36,55.21,55.29,6800.0,40.7208,40.7355,40.6251,40.684,6800.0
2010-12-14 11:25:00,55.28,55.46,55.28,55.44,17500.0,40.6766,40.8091,40.6766,40.7944,17500.0
2010-12-14 11:30:00,55.44,55.48,55.42,55.45,18700.0,40.7944,40.8238,40.7796,40.8017,18700.0
2010-12-14 11:35:00,55.49,55.55,55.46,55.51,18100.0,40.8311,40.8753,40.8091,40.8459,18100.0
2010-12-14 11:40:00,55.51,55.51,55.4,55.47,17800.0,40.8459,40.8459,40.7649,40.8164,17800.0
2010-12-14 11:45:00,55.47,55.52,55.43,55.43,15900.0,40.8164,40.8532,40.787,40.787,15900.0
2010-12-14 11:50:00,55.43,55.44,55.35,55.37,14600.0,40.787,40.7944,40.7281,40.7428,14600.0
2010-12-14 11:55:00,55.36,55.41,55.35,55.39,6500.0,40.7355,40.7723,40.7281,40.7576,6500.0
2010-12-14 12:00:00,55.39,55.41,55.36,55.4,8800.0,40.7576,40.7723,40.7355,40.7649,8800.0
2010-12-14 12:05:00,55.4,55.41,55.37,55.39,2200.0,40.7649,40.7723,40.7428,40.7576,2200.0
2010-12-14 12:10:00,55.38,55.39,55.27,55.27,9600.0,40.7502,40.7576,40.6693,40.6693,9600.0
2010-12-14 12:15:00,55.29,55.36,55.29,55.31,7500.0,40.684,40.7355,40.684,40.6987,7500.0
2010-12-14 12:20:00,55.29,55.36,55.28,55.35,5400.0,40.684,40.7355,40.6766,40.7281,5400.0
2010-12-14 12:25:00,55.34,55.34,55.29,55.32,8300.0,40.7208,40.7208,40.684,40.7061,8300.0
2010-12-14 12:30:00,55.33,55.39,55.31,55.31,7300.0,40.7134,40.7576,40.6987,40.6987,7300.0
2010-12-14 12:35:00,55.32,55.34,55.24,55.28,19000.0,40.7061,40.7208,40.6472,40.6766,19000.0
2010-12-14 12:40:00,55.25,55.25,55.2,55.22,6400.0,40.6545,40.6545,40.6178,40.6325,6400.0
2010-12-14 12:45:00,55.23,55.24,55.19,55.22,15200.0,40.6398,40.6472,40.6104,40.6325,15200.0
2010-12-14 12:50:00,55.21,55.25,55.2,55.25,3500.0,40.6251,40.6545,40.6178,40.6545,3500.0
2010-12-14 12:55:00,55.23,55.23,55.17,55.2,6100.0,40.6398,40.6398,40.5957,40.6178,6100.0
2010-12-14 13:00:00,55.2,55.25,55.2,55.23,6900.0,40.6178,40.6545,40.6178,40.6398,6900.0
2010-12-14 13:05:00,55.24,55.3,55.24,55.26,4500.0,40.6472,40.6913,40.6472,40.6619,4500.0
2010-12-14 13:10:00,55.28,55.34,55.27,55.34,6000.0,40.6766,40.7208,40.6693,40.7208,6000.0
2010-12-14 13:15:00,55.34,55.36,55.32,55.35,6000.0,40.7208,40.7355,40.7061,40.7281,6000.0
2010-12-14 13:20:00,55.34,55.4,55.32,55.36,8600.0,40.7208,40.7649,40.7061,40.7355,8600.0
2010-12-14 13:25:00,55.36,55.37,55.34,55.36,1500.0,40.7355,40.7428,40.7208,40.7355,1500.0
2010-12-14 13:30:00,55.39,55.39,55.36,55.36,2600.0,40.7576,40.7576,40.7355,40.7355,2600.0
2010-12-14 13:35:00,55.36,55.39,55.35,55.39,12900.0,40.7355,40.7576,40.7281,40.7576,12900.0
2010-12-14 13:40:00,55.39,55.44,55.35,55.42,18900.0,40.7576,40.7944,40.7281,40.7796,18900.0
2010-12-14 13:45:00,55.43,55.44,55.39,55.42,4600.0,40.787,40.7944,40.7576,40.7796,4600.0
2010-12-14 13:50:00,55.41,55.44,55.39,55.43,4100.0,40.7723,40.7944,40.7576,40.787,4100.0
2010-12-14 13:55:00,55.42,55.45,55.4,55.41,8700.0,40.7796,40.8017,40.7649,40.7723,8700.0
2010-12-14 14:00:00,55.43,55.43,55.37,55.37,4500.0,40.787,40.787,40.7428,40.7428,4500.0
2010-12-14 14:05:00,55.37,55.4,55.33,55.4,7300.0,40.7428,40.7649,40.7134,40.7649,7300.0
2010-12-14 14:10:00,55.38,55.4,55.33,55.37,5500.0,40.7502,40.7649,40.7134,40.7428,5500.0
2010-12-14 14:15:00,55.4,55.46,55.29,55.46,10900.0,40.7649,40.8091,40.684,40.8091,10900.0
2010-12-14 14:20:00,55.43,55.55,55.43,55.52,21600.0,40.787,40.8753,40.787,40.8532,21600.0
2010-12-14 14:25:00,55.52,55.67,55.51,55.57,36800.0,40.8532,40.9636,40.8459,40.89,36800.0
2010-12-14 14:30:00,55.57,55.65,55.52,55.6,28900.0,40.89,40.9489,40.8532,40.9121,28900.0
2010-12-14 14:35:00,55.61,55.61,55.56,55.59,14900.0,40.9194,40.9194,40.8827,40.9047,14900.0
2010-12-14 14:40:00,55.58,55.66,55.45,55.47,26400.0,40.8974,40.9562,40.8017,40.8164,26400.0
2010-12-14 14:45:00,55.46,55.59,55.46,55.55,13900.0,40.8091,40.9047,40.8091,40.8753,13900.0
2010-12-14 14:50:00,55.55,55.61,55.5,55.57,14500.0,40.8753,40.9194,40.8385,40.89,14500.0
2010-12-14 14:55:00,55.54,55.59,55.51,55.57,14000.0,40.8679,40.9047,40.8459,40.89,14000.0
2010-12-14 15:00:00,55.58,55.58,55.5,55.52,18900.0,40.8974,40.8974,40.8385,40.8532,18900.0
2010-12-14 15:05:00,55.51,55.55,55.47,55.51,22200.0,40.8459,40.8753,40.8164,40.8459,22200.0
2010-12-14 15:10:00,55.51,55.53,55.43,55.49,15200.0,40.8459,40.8606,40.787,40.8311,15200.0
2010-12-14 15:15:00,55.48,55.49,55.31,55.33,36700.0,40.8238,40.8311,40.6987,40.7134,36700.0
2010-12-14 15:20:00,55.31,55.37,55.2,55.21,55800.0,40.6987,40.7428,40.6178,40.6251,55800.0
2010-12-14 15:25:00,55.21,55.22,55.1,55.1,33200.0,40.6251,40.6325,40.5442,40.5442,33200.0
2010-12-14 15:30:00,55.1,55.18,55.05,55.08,45700.0,40.5442,40.603,40.5074,40.5295,45700.0
2010-12-14 15:35:00,55.08,55.09,54.9,54.94,61900.0,40.5295,40.5368,40.397,40.4264,61900.0
2010-12-14 15:40:00,54.94,54.99,54.81,54.86,36200.0,40.4264,40.4632,40.3308,40.3676,36200.0
2010-12-14 15:45:00,54.86,54.96,54.84,54.86,69000.0,40.3676,40.4412,40.3529,40.3676,69000.0
2010-12-14 15:50:00,54.88,54.97,54.87,54.94,89400.0,40.3823,40.4485,40.3749,40.4264,89400.0
2010-12-14 15:55:00,54.93,55.15,54.92,55.1,102400.0,40.4191,40.581,40.4117,40.5442,102400.0
2010-12-15 09:30:00,55.06,55.07,54.83,54.98,24200.0,40.5147,40.5221,40.3455,40.4559,24200.0
2010-12-15 09:35:00,54.99,55.07,54.91,54.96,10600.0,40.4632,40.5221,40.4044,40.4412,10600.0
2010-12-15 09:40:00,54.91,55.07,54.71,54.93,26900.0,40.4044,40.5221,40.2572,40.4191,26900.0
2010-12-15 09:45:00,54.95,55.06,54.92,55.01,17300.0,40.4338,40.5147,40.4117,40.4779,17300.0
2010-12-15 09:50:00,55.01,55.26,54.94,55.11,11200.0,40.4779,40.6619,40.4264,40.5515,11200.0
2010-12-15 09:55:00,55.12,55.23,55.03,55.14,27700.0,40.5589,40.6398,40.4927,40.5736,27700.0
2010-12-15 10:00:00,55.15,55.25,54.86,54.86,46400.0,40.581,40.6545,40.3676,40.3676,46400.0
2010-12-15 10:05:00,54.86,54.98,54.76,54.91,26300.0,40.3676,40.4559,40.294,40.4044,26300.0
2010-12-15 10:10:00,54.9,54.92,54.78,54.9,16600.0,40.397,40.4117,40.3087,40.397,16600.0
2010-12-15 10:15:00,54.91,55.04,54.9,55.02,10400.0,40.4044,40.5,40.397,40.4853,10400.0
2010-12-15 10:20:00,55.03,55.1,54.91,54.92,11000.0,40.4927,40.5442,40.4044,40.4117,11000.0
2010-12-15 10:25:00,54.93,54.96,54.84,54.89,8600.0,40.4191,40.4412,40.3529,40.3896,8600.0
2010-12-15 10:30:00,54.92,55.04,54.88,54.99,14000.0,40.4117,40.5,40.3823,40.4632,14000.0
2010-12-15 10:35:00,54.98,55.1,54.98,55.09,12200.0,40.4559,40.5442,40.4559,40.5368,12200.0
2010-12-15 10:40:00,55.07,55.07,54.97,55.0,5800.0,40.5221,40.5221,40.4485,40.4706,5800.0
2010-12-15 10:45:00,55.02,55.1,55.0,55.02,9700.0,40.4853,40.5442,40.4706,40.4853,9700.0
2010-12-15 10:50:00,55.0,55.1,54.95,55.07,6300.0,40.4706,40.5442,40.4338,40.5221,6300.0
2010-12-15 10:55:00,55.06,55.26,55.02,55.22,16000.0,40.5147,40.6619,40.4853,40.6325,16000.0
2010-12-15 11:00:00,55.2,55.35,55.18,55.2,16500.0,40.6178,40.7281,40.603,40.6178,16500.0
2010-12-15 11:05:00,55.17,55.34,55.17,55.33,12000.0,40.5957,40.7208,40.5957,40.7134,12000.0
2010-12-15 11:10:00,55.32,55.32,55.19,55.21,7800.0,40.7061,40.7061,40.6104,40.6251,7800.0
2010-12-15 11:15:00,55.23,55.25,55.07,55.23,13000.0,40.6398,40.6545,40.5221,40.6398,13000.0
2010-12-15 11:20:00,55.23,55.28,55.12,55.14,8300.0,40.6398,40.6766,40.5589,40.5736,8300.0
2010-12-15 11:25:00,55.12,55.21,55.1,55.21,7100.0,40.5589,40.6251,40.5442,40.6251,7100.0
2010-12-15 11:30:00,55.24,55.24,55.12,55.2,6200.0,40.6472,40.6472,40.5589,40.6178,6200.0
2010-12-15 11:35:00,55.21,55.24,55.11,55.13,10000.0,40.6251,40.6472,40.5515,40.5662,10000.0
2010-12-15 11:40:00,55.12,55.22,55.08,55.18,7500.0,40.5589,40.6325,40.5295,40.603,7500.0
2010-12-15 11:45:00,55.21,55.22,55.14,55.21,6400.0,40.6251,40.6325,40.5736,40.6251,6400.0
2010-12-15 11:50:00,55.21,55.24,55.16,55.21,5700.0,40.6251,40.6472,40.5883,40.6251,5700.0
2010-12-15 11:55:00,55.17,55.35,55.15,55.33,33600.0,40.5957,40.7281,40.581,40.7134,33600.0
2010-12-15 12:00:00,55.34,55.38,55.32,55.32,10100.0,40.7208,40.7502,40.7061,40.7061,10100.0
2010-12-15 12:05:00,55.33,55.36,55.27,55.33,11000.0,40.7134,40.7355,40.6693,40.7134,11000.0
2010-12-15 12:10:00,55.33,55.36,55.19,55.24,5000.0,40.7134,40.7355,40.6104,40.6472,5000.0
2010-12-15 12:15:00,55.25,55.29,55.23,55.24,8400.0,40.6545,40.684,40.6398,40.6472,8400.0
2010-12-15 12:20:00,55.24,55.37,55.24,55.35,11600.0,40.6472,40.7428,40.6472,40.7281,11600.0
2010-12-15 12:25:00,55.35,55.35,55.28,55.28,8400.0,40.7281,40.7281,40.6766,40.6766,8400.0
2010-12-15 12:30:00,55.28,55.33,55.26,55.3,11700.0,40.6766,40.7134,40.6619,40.6913,11700.0
2010-12-15 12:35:00,55.29,55.3,55.26,55.28,13900.0,40.684,40.6913,40.6619,40.6766,13900.0
2010-12-15 12:40:00,55.28,55.3,55.26,55.3,10300.0,40.6766,40.6913,40.6619,40.6913,10300.0
2010-12-15 12:45:00,55.3,55.31,55.21,55.21,54200.0,40.6913,40.6987,40.6251,40.6251,54200.0
2010-12-15 12:50:00,55.21,55.3,55.15,55.22,27500.0,40.6251,40.6913,40.581,40.6325,27500.0
2010-12-15 12:55:00,55.21,55.35,55.21,55.31,18100.0,40.6251,40.7281,40.6251,40.6987,18100.0
2010-12-15 13:00:00,55.31,55.33,55.19,55.27,15100.0,40.6987,40.7134,40.6104,40.6693,15100.0
2010-12-15 13:05:00,55.28,55.28,55.22,55.24,9000.0,40.6766,40.6766,40.6325,40.6472,9000.0
2010-12-15 13:10:00,55.25,55.28,55.11,55.12,24200.0,40.6545,40.6766,40.5515,40.5589,24200.0
2010-12-15 13:15:00,55.12,55.27,55.1,55.27,11100.0,40.5589,40.6693,40.5442,40.6693,11100.0
2010-12-15 13:20:00,55.28,55.28,55.19,55.21,13600.0,40.6766,40.6766,40.6104,40.6251,13600.0
2010-12-15 13:25:00,55.19,55.24,55.09,55.23,8200.0,40.6104,40.6472,40.5368,40.6398,8200.0
2010-12-15 13:30:00,55.22,55.22,55.12,55.12,7200.0,40.6325,40.6325,40.5589,40.5589,7200.0
2010-12-15 13:35:00,55.11,55.11,54.99,55.08,16700.0,40.5515,40.5515,40.4632,40.5295,16700.0
2010-12-15 13:40:00,55.08,55.08,55.01,55.06,5900.0,40.5295,40.5295,40.4779,40.5147,5900.0
2010-12-15 13:45:00,55.08,55.08,55.0,55.03,5200.0,40.5295,40.5295,40.4706,40.4927,5200.0
2010-12-15 13:50:00,55.02,55.07,55.02,55.07,2500.0,40.4853,40.5221,40.4853,40.5221,2500.0
2010-12-15 13:55:00,55.07,55.19,55.07,55.15,4100.0,40.5221,40.6104,40.5221,40.581,4100.0
2010-12-15 14:00:00,55.14,55.17,55.11,55.17,7500.0,40.5736,40.5957,40.5515,40.5957,7500.0
2010-12-15 14:05:00,55.15,55.15,55.02,55.03,20000.0,40.581,40.581,40.4853,40.4927,20000.0
2010-12-15 14:10:00,55.03,55.06,54.97,55.01,17000.0,40.4927,40.5147,40.4485,40.4779,17000.0
2010-12-15 14:15:00,55.03,55.04,54.99,54.99,8100.0,40.4927,40.5,40.4632,40.4632,8100.0
2010-12-15 14:20:00,54.98,54.98,54.9,54.9,11900.0,40.4559,40.4559,40.397,40.397,11900.0
2010-12-15 14:25:00,54.89,54.9,54.81,54.82,23200.0,40.3896,40.397,40.3308,40.3381,23200.0
2010-12-15 14:30:00,54.81,54.81,54.62,54.73,45100.0,40.3308,40.3308,40.191,40.2719,45100.0
2010-12-15 14:35:00,54.72,54.72,54.55,54.64,49400.0,40.2646,40.2646,40.1395,40.2057,49400.0
2010-12-15 14:40:00,54.64,54.68,54.56,54.57,30200.0,40.2057,40.2351,40.1468,40.1542,30200.0
2010-12-15 14:45:00,54.58,54.71,54.58,54.63,19200.0,40.1615,40.2572,40.1615,40.1983,19200.0
2010-12-15 14:50:00,54.62,54.7,54.59,54.6,15500.0,40.191,40.2498,40.1689,40.1763,15500.0
2010-12-15 14:55:00,54.59,54.59,54.45,54.52,46400.0,40.1689,40.1689,40.0659,40.1174,46400.0
2010-12-15 15:00:00,54.53,54.59,54.49,54.56,27100.0,40.1247,40.1689,40.0953,40.1468,27100.0
2010-12-15 15:05:00,54.55,54.62,54.52,54.58,31100.0,40.1395,40.191,40.1174,40.1615,31100.0
2010-12-15 15:10:00,54.58,54.69,54.56,54.6,42200.0,40.1615,40.2425,40.1468,40.1763,42200.0
2010-12-15 15:15:00,54.6,54.72,54.59,54.68,18000.0,40.1763,40.2646,40.1689,40.2351,18000.0
2010-12-15 15:20:00,54.68,54.87,54.66,54.85,28300.0,40.2351,40.3749,40.2204,40.3602,28300.0
2010-12-15 15:25:00,54.85,54.97,54.85,54.89,22700.0,40.3602,40.4485,40.3602,40.3896,22700.0
2010-12-15 15:30:00,54.9,54.98,54.84,54.98,15900.0,40.397,40.4559,40.3529,40.4559,15900.0
2010-12-15 15:35:00,54.98,55.07,54.93,54.97,19900.0,40.4559,40.5221,40.4191,40.4485,19900.0
2010-12-15 15:40:00,54.98,55.02,54.86,54.89,30400.0,40.4559,40.4853,40.3676,40.3896,30400.0
2010-12-15 15:45:00,54.89,54.9,54.77,54.85,46700.0,40.3896,40.397,40.3013,40.3602,46700.0
2010-12-15 15:50:00,54.83,54.87,54.7,54.72,49300.0,40.3455,40.3749,40.2498,40.2646,49300.0
2010-12-15 15:55:00,54.72,54.73,54.65,54.7,101500.0,40.2646,40.2719,40.213,40.2498,101500.0
2010-12-16 09:30:00,54.71,54.94,54.56,54.57,23300.0,40.2572,40.4264,40.1468,40.1542,23300.0
2010-12-16 09:35:00,54.56,55.0,54.47,54.99,27700.0,40.1468,40.4706,40.0806,40.4632,27700.0
2010-12-16 09:40:00,55.01,55.04,54.8,54.97,28600.0,40.4779,40.5,40.3234,40.4485,28600.0
2010-12-16 09:45:00,54.98,55.0,54.7,54.7,19100.0,40.4559,40.4706,40.2498,40.2498,19100.0
2010-12-16 09:50:00,54.67,54.71,54.55,54.69,23800.0,40.2278,40.2572,40.1395,40.2425,23800.0
2010-12-16 09:55:00,54.67,54.71,54.43,54.43,14100.0,40.2278,40.2572,40.0512,40.0512,14100.0
2010-12-16 10:00:00,54.35,54.74,54.35,54.74,34700.0,39.9923,40.2793,39.9923,40.2793,34700.0
2010-12-16 10:05:00,54.74,54.85,54.64,54.83,20400.0,40.2793,40.3602,40.2057,40.3455,20400.0
2010-12-16 10:10:00,54.85,54.85,54.61,54.8,9700.0,40.3602,40.3602,40.1836,40.3234,9700.0
2010-12-16 10:15:00,54.83,54.91,54.74,54.83,8200.0,40.3455,40.4044,40.2793,40.3455,8200.0
2010-12-16 10:20:00,54.87,55.01,54.86,54.92,14000.0,40.3749,40.4779,40.3676,40.4117,14000.0
2010-12-16 10:25:00,54.9,55.06,54.9,55.0,36700.0,40.397,40.5147,40.397,40.4706,36700.0
2010-12-16 10:30:00,55.0,55.02,54.84,54.85,11300.0,40.4706,40.4853,40.3529,40.3602,11300.0
2010-12-16 10:35:00,54.84,54.99,54.76,54.88,12400.0,40.3529,40.4632,40.294,40.3823,12400.0
2010-12-16 10:40:00,54.88,55.02,54.88,54.98,28400.0,40.3823,40.4853,40.3823,40.4559,28400.0
2010-12-16 10:45:00,54.93,55.04,54.85,55.02,14400.0,40.4191,40.5,40.3602,40.4853,14400.0
2010-12-16 10:50:00,55.02,55.05,54.89,54.97,21400.0,40.4853,40.5074,40.3896,40.4485,21400.0
2010-12-16 10:55:00,54.94,55.09,54.89,55.09,14300.0,40.4264,40.5368,40.3896,40.5368,14300.0
2010-12-16 11:00:00,55.1,55.18,54.98,55.03,19100.0,40.5442,40.603,40.4559,40.4927,19100.0
2010-12-16 11:05:00,55.04,55.17,55.0,55.12,13900.0,40.5,40.5957,40.4706,40.5589,13900.0
2010-12-16 11:10:00,55.13,55.4,55.13,55.4,22300.0,40.5662,40.7649,40.5662,40.7649,22300.0
2010-12-16 11:15:00,55.41,55.43,55.25,55.3,32700.0,40.7723,40.787,40.6545,40.6913,32700.0
2010-12-16 11:20:00,55.29,55.44,55.23,55.44,35500.0,40.684,40.7944,40.6398,40.7944,35500.0
2010-12-16 11:25:00,55.44,55.66,55.43,55.55,41800.0,40.7944,40.9562,40.787,40.8753,41800.0
2010-12-16 11:30:00,55.55,55.83,55.54,55.74,69500.0,40.8753,41.0813,40.8679,41.0151,69500.0
2010-12-16 11:35:00,55.75,55.88,55.74,55.78,19400.0,41.0225,41.1181,41.0151,41.0445,19400.0
2010-12-16 11:40:00,55.79,55.96,55.76,55.92,25800.0,41.0519,41.177,41.0298,41.1475,25800.0
2010-12-16 11:45:00,55.92,55.92,55.68,55.68,23700.0,41.1475,41.1475,40.971,40.971,23700.0
2010-12-16 11:50:00,55.69,55.7,55.58,55.62,15400.0,40.9783,40.9857,40.8974,40.9268,15400.0
2010-12-16 11:55:00,55.62,55.64,55.54,55.6,7200.0,40.9268,40.9415,40.8679,40.9121,7200.0
2010-12-16 12:00:00,55.6,55.7,55.53,55.7,16900.0,40.9121,40.9857,40.8606,40.9857,16900.0
2010-12-16 12:05:00,55.67,55.76,55.63,55.71,23900.0,40.9636,41.0298,40.9342,40.993,23900.0
2010-12-16 12:10:00,55.74,55.84,55.68,55.69,34700.0,41.0151,41.0887,40.971,40.9783,34700.0
2010-12-16 12:15:00,55.67,55.76,55.62,55.65,37800.0,40.9636,41.0298,40.9268,40.9489,37800.0
2010-12-16 12:20:00,55.63,55.75,55.59,55.63,32500.0,40.9342,41.0225,40.9047,40.9342,32500.0
2010-12-16 12:25:00,55.63,55.63,55.47,55.51,14100.0,40.9342,40.9342,40.8164,40.8459,14100.0
2010-12-16 12:30:00,55.52,55.7,55.52,55.69,20900.0,40.8532,40.9857,40.8532,40.9783,20900.0
2010-12-16 12:35:00,55.68,55.77,55.65,55.7,24000.0,40.971,41.0372,40.9489,40.9857,24000.0
2010-12-16 12:40:00,55.7,55.78,55.66,55.78,12900.0,40.9857,41.0445,40.9562,41.0445,12900.0
2010-12-16 12:45:00,55.76,55.83,55.73,55.75,10000.0,41.0298,41.0813,41.0077,41.0225,10000.0
2010-12-16 12:50:00,55.76,55.86,55.75,55.85,6800.0,41.0298,41.1034,41.0225,41.096,6800.0
2010-12-16 12:55:00,55.83,55.85,55.76,55.83,12500.0,41.0813,41.096,41.0298,41.0813,12500.0
2010-12-16 13:00:00,55.83,55.84,55.79,55.8,21300.0,41.0813,41.0887,41.0519,41.0592,21300.0
2010-12-16 13:05:00,55.8,55.81,55.61,55.61,8900.0,41.0592,41.0666,40.9194,40.9194,8900.0
2010-12-16 13:10:00,55.62,55.67,55.61,55.64,6900.0,40.9268,40.9636,40.9194,40.9415,6900.0
2010-12-16 13:15:00,55.64,55.72,55.64,55.68,8700.0,40.9415,41.0004,40.9415,40.971,8700.0
2010-12-16 13:20:00,55.67,55.7,55.5,55.54,13300.0,40.9636,40.9857,40.8385,40.8679,13300.0
2010-12-16 13:25:00,55.54,55.59,55.53,55.53,8200.0,40.8679,40.9047,40.8606,40.8606,8200.0
2010-12-16 13:30:00,55.52,55.55,55.47,55.55,14100.0,40.8532,40.8753,40.8164,40.8753,14100.0
2010-12-16 13:35:00,55.56,55.61,55.54,55.57,6400.0,40.8827,40.9194,40.8679,40.89,6400.0
2010-12-16 13:40:00,55.6,55.62,55.5,55.5,6700.0,40.9121,40.9268,40.8385,40.8385,6700.0
2010-12-16 13:45:00,55.51,55.6,55.48,55.6,7600.0,40.8459,40.9121,40.8238,40.9121,7600.0
2010-12-16 13:50:00,55.62,55.67,55.6,55.67,6100.0,40.9268,40.9636,40.9121,40.9636,6100.0
2010-12-16 13:55:00,55.67,55.67,55.5,55.58,7700.0,40.9636,40.9636,40.8385,40.8974,7700.0
2010-12-16 14:00:00,55.59,55.61,55.55,55.57,8100.0,40.9047,40.9194,40.8753,40.89,8100.0
2010-12-16 14:05:00,55.56,55.63,55.53,55.59,9100.0,40.8827,40.9342,40.8606,40.9047,9100.0
2010-12-16 14:10:00,55.61,55.62,55.52,55.54,6400.0,40.9194,40.9268,40.8532,40.8679,6400.0
2010-12-16 14:15:00,55.59,55.59,55.47,55.47,5700.0,40.9047,40.9047,40.8164,40.8164,5700.0
2010-12-16 14:20:00,55.47,55.51,55.41,55.48,68900.0,40.8164,40.8459,40.7723,40.8238,68900.0
2010-12-16 14:25:00,55.54,55.57,55.43,55.43,9700.0,40.8679,40.89,40.787,40.787,9700.0
2010-12-16 14:30:00,55.45,55.55,55.42,55.55,37700.0,40.8017,40.8753,40.7796,40.8753,37700.0
2010-12-16 14:35:00,55.53,55.6,55.48,55.59,7800.0,40.8606,40.9121,40.8238,40.9047,7800.0
2010-12-16 14:40:00,55.59,55.64,55.57,55.57,26400.0,40.9047,40.9415,40.89,40.89,26400.0
2010-12-16 14:45:00,55.57,55.68,55.57,55.67,24800.0,40.89,40.971,40.89,40.9636,24800.0
2010-12-16 14:50:00,55.67,55.67,55.55,55.62,25100.0,40.9636,40.9636,40.8753,40.9268,25100.0
2010-12-16 14:55:00,55.63,55.65,55.56,55.59,22100.0,40.9342,40.9489,40.8827,40.9047,22100.0
2010-12-16 15:00:00,55.58,55.7,55.58,55.64,28800.0,40.8974,40.9857,40.8974,40.9415,28800.0
2010-12-16 15:05:00,55.64,55.7,55.62,55.67,15900.0,40.9415,40.9857,40.9268,40.9636,15900.0
2010-12-16 15:10:00,55.66,55.66,55.55,55.58,20000.0,40.9562,40.9562,40.8753,40.8974,20000.0
2010-12-16 15:15:00,55.57,55.65,55.54,55.57,29300.0,40.89,40.9489,40.8679,40.89,29300.0
2010-12-16 15:20:00,55.57,55.65,55.56,55.58,25800.0,40.89,40.9489,40.8827,40.8974,25800.0
2010-12-16 15:25:00,55.59,55.63,55.52,55.63,25500.0,40.9047,40.9342,40.8532,40.9342,25500.0
2010-12-16 15:30:00,55.63,55.64,55.58,55.59,28400.0,40.9342,40.9415,40.8974,40.9047,28400.0
2010-12-16 15:35:00,55.59,55.64,55.59,55.64,17700.0,40.9047,40.9415,40.9047,40.9415,17700.0
2010-12-16 15:40:00,55.64,55.68,55.62,55.62,31700.0,40.9415,40.971,40.9268,40.9268,31700.0
2010-12-16 15:45:00,55.61,55.62,55.5,55.54,63000.0,40.9194,40.9268,40.8385,40.8679,63000.0
2010-12-16 15:50:00,55.54,55.61,55.53,55.59,64100.0,40.8679,40.9194,40.8606,40.9047,64100.0
2010-12-16 15:55:00,55.59,55.7,55.58,55.68,81300.0,40.9047,40.9857,40.8974,40.971,81300.0
2010-12-17 09:30:00,55.68,55.88,55.61,55.72,187800.0,40.971,41.1181,40.9194,41.0004,187800.0
2010-12-17 09:35:00,55.68,56.13,55.66,56.07,38400.0,40.971,41.3021,40.9562,41.2579,38400.0
2010-12-17 09:40:00,56.1,56.22,55.99,56.17,31800.0,41.28,41.3683,41.1991,41.3315,31800.0
2010-12-17 09:45:00,56.17,56.27,56.03,56.05,21100.0,41.3315,41.4051,41.2285,41.2432,21100.0
2010-12-17 09:50:00,56.05,56.25,56.03,56.17,18800.0,41.2432,41.3904,41.2285,41.3315,18800.0
2010-12-17 09:55:00,56.17,56.25,56.01,56.25,27800.0,41.3315,41.3904,41.2138,41.3904,27800.0
2010-12-17 10:00:00,56.24,56.26,55.94,55.96,35100.0,41.383,41.3977,41.1623,41.177,35100.0
2010-12-17 10:05:00,55.97,56.08,55.9,55.94,73800.0,41.1843,41.2653,41.1328,41.1623,73800.0
2010-12-17 10:10:00,55.94,55.94,55.67,55.84,19200.0,41.1623,41.1623,40.9636,41.0887,19200.0
2010-12-17 10:15:00,55.89,55.94,55.75,55.75,18300.0,41.1255,41.1623,41.0225,41.0225,18300.0
2010-12-17 10:20:00,55.77,55.89,55.71,55.72,42800.0,41.0372,41.1255,40.993,41.0004,42800.0
2010-12-17 10:25:00,55.71,55.92,55.71,55.73,111400.0,40.993,41.1475,40.993,41.0077,111400.0
2010-12-17 10:30:00,55.77,55.84,55.72,55.8,34300.0,41.0372,41.0887,41.0004,41.0592,34300.0
2010-12-17 10:35:00,55.79,55.88,55.78,55.87,32700.0,41.0519,41.1181,41.0445,41.1108,32700.0
2010-12-17 10:40:00,55.86,55.92,55.82,55.84,44300.0,41.1034,41.1475,41.074,41.0887,44300.0
2010-12-17 10:45:00,55.84,55.98,55.83,55.87,21500.0,41.0887,41.1917,41.0813,41.1108,21500.0
2010-12-17 10:50:00,55.88,56.02,55.84,55.95,13400.0,41.1181,41.2211,41.0887,41.1696,13400.0
2010-12-17 10:55:00,55.97,56.08,55.95,56.06,15200.0,41.1843,41.2653,41.1696,41.2506,15200.0
2010-12-17 11:00:00,56.06,56.11,56.0,56.07,33400.0,41.2506,41.2874,41.2064,41.2579,33400.0
2010-12-17 11:05:00,56.09,56.12,56.0,56.11,13700.0,41.2726,41.2947,41.2064,41.2874,13700.0
2010-12-17 11:10:00,56.11,56.2,56.09,56.17,14500.0,41.2874,41.3536,41.2726,41.3315,14500.0
2010-12-17 11:15:00,56.18,56.27,56.11,56.26,58100.0,41.3389,41.4051,41.2874,41.3977,58100.0
2010-12-17 11:20:00,56.24,56.32,56.18,56.3,33400.0,41.383,41.4419,41.3389,41.4272,33400.0
2010-12-17 11:25:00,56.3,56.38,56.29,56.3,26600.0,41.4272,41.486,41.4198,41.4272,26600.0
2010-12-17 11:30:00,56.29,56.38,56.29,56.38,45400.0,41.4198,41.486,41.4198,41.486,45400.0
2010-12-17 11:35:00,56.38,56.47,56.37,56.47,12800.0,41.486,41.5523,41.4787,41.5523,12800.0
2010-12-17 11:40:00,56.49,56.49,56.35,56.37,12900.0,41.567,41.567,41.464,41.4787,12900.0
2010-12-17 11:45:00,56.38,56.43,56.32,56.4,12200.0,41.486,41.5228,41.4419,41.5007,12200.0
2010-12-17 11:50:00,56.41,56.55,56.41,56.51,43900.0,41.5081,41.6111,41.5081,41.5817,43900.0
2010-12-17 11:55:00,56.5,56.57,56.47,56.55,58400.0,41.5743,41.6258,41.5523,41.6111,58400.0
2010-12-17 12:00:00,56.57,56.78,56.57,56.78,44300.0,41.6258,41.7804,41.6258,41.7804,44300.0
2010-12-17 12:05:00,56.78,56.84,56.7,56.72,15800.0,41.7804,41.8245,41.7215,41.7362,15800.0
2010-12-17 12:10:00,56.73,56.83,56.7,56.81,15300.0,41.7436,41.8172,41.7215,41.8024,15300.0
2010-12-17 12:15:00,56.82,56.86,56.65,56.71,26300.0,41.8098,41.8392,41.6847,41.7289,26300.0
2010-12-17 12:20:00,56.71,56.74,56.63,56.63,12200.0,41.7289,41.7509,41.67,41.67,12200.0
2010-12-17 12:25:00,56.63,56.72,56.58,56.7,15900.0,41.67,41.7362,41.6332,41.7215,15900.0
2010-12-17 12:30:00,56.7,56.7,56.58,56.58,12900.0,41.7215,41.7215,41.6332,41.6332,12900.0
2010-12-17 12:35:00,56.57,56.66,56.56,56.62,7600.0,41.6258,41.6921,41.6185,41.6626,7600.0
2010-12-17 12:40:00,56.63,56.66,56.56,56.56,20200.0,41.67,41.6921,41.6185,41.6185,20200.0
2010-12-17 12:45:00,56.55,56.61,56.5,56.55,21700.0,41.6111,41.6553,41.5743,41.6111,21700.0
2010-12-17 12:50:00,56.55,56.62,56.53,56.61,12500.0,41.6111,41.6626,41.5964,41.6553,12500.0
2010-12-17 12:55:00,56.59,56.67,56.52,56.66,22300.0,41.6406,41.6994,41.589,41.6921,22300.0
2010-12-17 13:00:00,56.64,56.68,56.59,56.65,15600.0,41.6773,41.7068,41.6406,41.6847,15600.0
2010-12-17 13:05:00,56.64,56.69,56.58,56.65,9300.0,41.6773,41.7141,41.6332,41.6847,9300.0
2010-12-17 13:10:00,56.65,56.68,56.58,56.6,5000.0,41.6847,41.7068,41.6332,41.6479,5000.0
2010-12-17 13:15:00,56.6,56.67,56.6,56.67,5200.0,41.6479,41.6994,41.6479,41.6994,5200.0
2010-12-17 13:20:00,56.67,56.67,56.61,56.63,9000.0,41.6994,41.6994,41.6553,41.67,9000.0
2010-12-17 13:25:00,56.62,56.66,56.55,56.55,9900.0,41.6626,41.6921,41.6111,41.6111,9900.0
2010-12-17 13:30:00,56.52,56.66,56.44,56.62,28500.0,41.589,41.6921,41.5302,41.6626,28500.0
2010-12-17 13:35:00,56.62,56.73,56.59,56.73,19500.0,41.6626,41.7436,41.6406,41.7436,19500.0
2010-12-17 13:40:00,56.72,56.72,56.61,56.61,6700.0,41.7362,41.7362,41.6553,41.6553,6700.0
2010-12-17 13:45:00,56.59,56.75,56.57,56.71,13800.0,41.6406,41.7583,41.6258,41.7289,13800.0
2010-12-17 13:50:00,56.71,56.86,56.71,56.85,24300.0,41.7289,41.8392,41.7289,41.8319,24300.0
2010-12-17 13:55:00,56.86,57.0,56.86,56.99,42600.0,41.8392,41.9422,41.8392,41.9349,42600.0
2010-12-17 14:00:00,56.99,57.0,56.94,56.98,29800.0,41.9349,41.9422,41.8981,41.9275,29800.0
2010-12-17 14:05:00,56.98,57.05,56.93,57.0,29900.0,41.9275,41.979,41.8907,41.9422,29900.0
2010-12-17 14:10:00,57.0,57.02,56.92,56.93,18200.0,41.9422,41.957,41.8834,41.8907,18200.0
2010-12-17 14:15:00,56.94,57.08,56.93,57.07,35200.0,41.8981,42.0011,41.8907,41.9938,35200.0
2010-12-17 14:20:00,57.07,57.12,57.04,57.1,26700.0,41.9938,42.0305,41.9717,42.0158,26700.0
2010-12-17 14:25:00,57.1,57.12,57.04,57.06,27100.0,42.0158,42.0305,41.9717,41.9864,27100.0
2010-12-17 14:30:00,57.04,57.04,56.97,56.98,39900.0,41.9717,41.9717,41.9202,41.9275,39900.0
2010-12-17 14:35:00,56.98,57.02,56.93,57.0,67100.0,41.9275,41.957,41.8907,41.9422,67100.0
2010-12-17 14:40:00,57.0,57.11,57.0,57.08,27600.0,41.9422,42.0232,41.9422,42.0011,27600.0
2010-12-17 14:45:00,57.08,57.14,57.01,57.09,37200.0,42.0011,42.0453,41.9496,42.0085,37200.0
2010-12-17 14:50:00,57.08,57.16,57.08,57.16,47800.0,42.0011,42.06,42.0011,42.06,47800.0
2010-12-17 14:55:00,57.16,57.3,57.16,57.17,56500.0,42.06,42.163,42.06,42.0673,56500.0
2010-12-17 15:00:00,57.19,57.32,57.13,57.13,48400.0,42.0821,42.1777,42.0379,42.0379,48400.0
2010-12-17 15:05:00,57.13,57.23,57.1,57.11,39900.0,42.0379,42.1115,42.0158,42.0232,39900.0
2010-12-17 15:10:00,57.12,57.15,57.05,57.08,33800.0,42.0305,42.0526,41.979,42.0011,33800.0
2010-12-17 15:15:00,57.09,57.13,57.07,57.09,28800.0,42.0085,42.0379,41.9938,42.0085,28800.0
2010-12-17 15:20:00,57.1,57.14,57.06,57.08,28800.0,42.0158,42.0453,41.9864,42.0011,28800.0
2010-12-17 15:25:00,57.08,57.08,57.04,57.06,23400.0,42.0011,42.0011,41.9717,41.9864,23400.0
2010-12-17 15:30:00,57.06,57.16,57.06,57.08,43500.0,41.9864,42.06,41.9864,42.0011,43500.0
2010-12-17 15:35:00,57.09,57.12,56.95,57.02,54000.0,42.0085,42.0305,41.9055,41.957,54000.0
2010-12-17 15:40:00,57.01,57.01,56.9,57.0,70500.0,41.9496,41.9496,41.8687,41.9422,70500.0
2010-12-17 15:45:00,57.01,57.11,56.86,56.9,113100.0,41.9496,42.0232,41.8392,41.8687,113100.0
2010-12-17 15:50:00,56.89,56.93,56.82,56.89,87400.0,41.8613,41.8907,41.8098,41.8613,87400.0
2010-12-17 15:55:00,56.89,57.16,56.88,57.11,134000.0,41.8613,42.06,41.8539,42.0232,134000.0
2010-12-20 09:30:00,57.22,57.25,56.87,56.87,57800.0,42.1041,42.1262,41.8466,41.8466,57800.0
2010-12-20 09:35:00,56.92,57.0,56.7,56.7,19700.0,41.8834,41.9422,41.7215,41.7215,19700.0
2010-12-20 09:40:00,56.65,56.8,56.51,56.75,27700.0,41.6847,41.7951,41.5817,41.7583,27700.0
2010-12-20 09:45:00,56.74,56.74,56.55,56.61,29500.0,41.7509,41.7509,41.6111,41.6553,29500.0
2010-12-20 09:50:00,56.59,56.68,56.45,56.47,24000.0,41.6406,41.7068,41.5375,41.5523,24000.0
2010-12-20 09:55:00,56.47,56.62,56.4,56.61,18400.0,41.5523,41.6626,41.5007,41.6553,18400.0
2010-12-20 10:00:00,56.62,56.66,56.46,56.53,19200.0,41.6626,41.6921,41.5449,41.5964,19200.0
2010-12-20 10:05:00,56.55,56.61,56.42,56.51,18500.0,41.6111,41.6553,41.5155,41.5817,18500.0
2010-12-20 10:10:00,56.51,56.51,56.27,56.43,31300.0,41.5817,41.5817,41.4051,41.5228,31300.0
2010-12-20 10:15:00,56.42,56.42,56.25,56.31,25300.0,41.5155,41.5155,41.3904,41.4345,25300.0
2010-12-20 10:20:00,56.3,56.38,56.17,56.2,21600.0,41.4272,41.486,41.3315,41.3536,21600.0
2010-12-20 10:25:00,56.2,56.26,56.08,56.24,26700.0,41.3536,41.3977,41.2653,41.383,26700.0
2010-12-20 10:30:00,56.22,56.32,56.17,56.28,25500.0,41.3683,41.4419,41.3315,41.4124,25500.0
2010-12-20 10:35:00,56.29,56.36,56.25,56.29,14800.0,41.4198,41.4713,41.3904,41.4198,14800.0
2010-12-20 10:40:00,56.3,56.46,56.3,56.46,15000.0,41.4272,41.5449,41.4272,41.5449,15000.0
2010-12-20 10:45:00,56.46,56.58,56.35,56.46,17500.0,41.5449,41.6332,41.464,41.5449,17500.0
2010-12-20 10:50:00,56.47,56.47,56.26,56.26,8000.0,41.5523,41.5523,41.3977,41.3977,8000.0
2010-12-20 10:55:00,56.27,56.28,56.19,56.21,11800.0,41.4051,41.4124,41.3462,41.3609,11800.0
2010-12-20 11:00:00,56.18,56.27,56.12,56.14,20200.0,41.3389,41.4051,41.2947,41.3094,20200.0
2010-12-20 11:05:00,56.12,56.18,56.06,56.11,12500.0,41.2947,41.3389,41.2506,41.2874,12500.0
2010-12-20 11:10:00,56.11,56.27,56.11,56.21,12500.0,41.2874,41.4051,41.2874,41.3609,12500.0
2010-12-20 11:15:00,56.21,56.29,56.16,56.28,16700.0,41.3609,41.4198,41.3241,41.4124,16700.0
2010-12-20 11:20:00,56.28,56.4,56.22,56.32,20700.0,41.4124,41.5007,41.3683,41.4419,20700.0
2010-12-20 11:25:00,56.33,56.55,56.33,56.55,9000.0,41.4492,41.6111,41.4492,41.6111,9000.0
2010-12-20 11:30:00,56.55,56.64,56.55,56.6,8900.0,41.6111,41.6773,41.6111,41.6479,8900.0
2010-12-20 11:35:00,56.62,56.63,56.53,56.53,11500.0,41.6626,41.67,41.5964,41.5964,11500.0
2010-12-20 11:40:00,56.54,56.59,56.54,56.57,5000.0,41.6038,41.6406,41.6038,41.6258,5000.0
2010-12-20 11:45:00,56.58,56.78,56.57,56.78,14600.0,41.6332,41.7804,41.6258,41.7804,14600.0
2010-12-20 11:50:00,56.8,56.85,56.78,56.78,8800.0,41.7951,41.8319,41.7804,41.7804,8800.0
2010-12-20 11:55:00,56.79,56.87,56.77,56.84,8000.0,41.7877,41.8466,41.773,41.8245,8000.0
2010-12-20 12:00:00,56.84,56.88,56.84,56.88,13500.0,41.8245,41.8539,41.8245,41.8539,13500.0
2010-12-20 12:05:00,56.87,56.9,56.74,56.74,29300.0,41.8466,41.8687,41.7509,41.7509,29300.0
2010-12-20 12:10:00,56.74,56.89,56.74,56.81,11500.0,41.7509,41.8613,41.7509,41.8024,11500.0
2010-12-20 12:15:00,56.81,56.88,56.79,56.88,13800.0,41.8024,41.8539,41.7877,41.8539,13800.0
2010-12-20 12:20:00,56.88,56.89,56.83,56.88,13100.0,41.8539,41.8613,41.8172,41.8539,13100.0
2010-12-20 12:25:00,56.86,56.88,56.81,56.88,7900.0,41.8392,41.8539,41.8024,41.8539,7900.0
2010-12-20 12:30:00,56.88,56.89,56.83,56.85,11800.0,41.8539,41.8613,41.8172,41.8319,11800.0
2010-12-20 12:35:00,56.86,56.86,56.8,56.8,5300.0,41.8392,41.8392,41.7951,41.7951,5300.0
2010-12-20 12:40:00,56.79,56.8,56.68,56.8,15300.0,41.7877,41.7951,41.7068,41.7951,15300.0
2010-12-20 12:45:00,56.81,56.86,56.8,56.84,9500.0,41.8024,41.8392,41.7951,41.8245,9500.0
2010-12-20 12:50:00,56.82,56.84,56.76,56.78,8600.0,41.8098,41.8245,41.7656,41.7804,8600.0
2010-12-20 12:55:00,56.79,56.85,56.78,56.8,5800.0,41.7877,41.8319,41.7804,41.7951,5800.0
2010-12-20 13:00:00,56.79,56.8,56.74,56.78,8600.0,41.7877,41.7951,41.7509,41.7804,8600.0
2010-12-20 13:05:00,56.79,56.83,56.78,56.81,9400.0,41.7877,41.8172,41.7804,41.8024,9400.0
2010-12-20 13:10:00,56.82,56.88,56.82,56.88,11000.0,41.8098,41.8539,41.8098,41.8539,11000.0
2010-12-20 13:15:00,56.87,56.89,56.85,56.88,6200.0,41.8466,41.8613,41.8319,41.8539,6200.0
2010-12-20 13:20:00,56.87,56.89,56.86,56.86,6000.0,41.8466,41.8613,41.8392,41.8392,6000.0
2010-12-20 13:25:00,56.86,56.88,56.84,56.84,5700.0,41.8392,41.8539,41.8245,41.8245,5700.0
2010-12-20 13:30:00,56.83,56.88,56.82,56.88,14300.0,41.8172,41.8539,41.8098,41.8539,14300.0
2010-12-20 13:35:00,56.89,56.89,56.84,56.85,12400.0,41.8613,41.8613,41.8245,41.8319,12400.0
2010-12-20 13:40:00,56.85,56.9,56.85,56.86,9900.0,41.8319,41.8687,41.8319,41.8392,9900.0
2010-12-20 13:45:00,56.86,56.86,56.79,56.79,5700.0,41.8392,41.8392,41.7877,41.7877,5700.0
2010-12-20 13:50:00,56.8,56.92,56.79,56.89,22300.0,41.7951,41.8834,41.7877,41.8613,22300.0
2010-12-20 13:55:00,56.86,56.87,56.75,56.75,7700.0,41.8392,41.8466,41.7583,41.7583,7700.0
2010-12-20 14:00:00,56.76,56.9,56.75,56.89,13800.0,41.7656,41.8687,41.7583,41.8613,13800.0
2010-12-20 14:05:00,56.87,57.0,56.84,57.0,21600.0,41.8466,41.9422,41.8245,41.9422,21600.0
2010-12-20 14:10:00,57.01,57.07,56.99,57.05,17600.0,41.9496,41.9938,41.9349,41.979,17600.0
2010-12-20 14:15:00,57.05,57.14,57.04,57.14,10400.0,41.979,42.0453,41.9717,42.0453,10400.0
2010-12-20 14:20:00,57.16,57.18,57.11,57.14,37800.0,42.06,42.0747,42.0232,42.0453,37800.0
2010-12-20 14:25:00,57.15,57.15,57.05,57.08,28200.0,42.0526,42.0526,41.979,42.0011,28200.0
2010-12-20 14:30:00,57.07,57.14,57.07,57.1,35900.0,41.9938,42.0453,41.9938,42.0158,35900.0
2010-12-20 14:35:00,57.1,57.15,57.08,57.15,45300.0,42.0158,42.0526,42.0011,42.0526,45300.0
2010-12-20 14:40:00,57.14,57.26,57.13,57.24,27400.0,42.0453,42.1336,42.0379,42.1188,27400.0
2010-12-20 14:45:00,57.25,57.28,57.19,57.23,36200.0,42.1262,42.1483,42.0821,42.1115,36200.0
2010-12-20 14:50:00,57.23,57.26,57.19,57.2,26500.0,42.1115,42.1336,42.0821,42.0894,26500.0
2010-12-20 14:55:00,57.19,57.2,57.14,57.19,50700.0,42.0821,42.0894,42.0453,42.0821,50700.0
2010-12-20 15:00:00,57.18,57.2,57.15,57.16,33600.0,42.0747,42.0894,42.0526,42.06,33600.0
2010-12-20 15:05:00,57.16,57.19,57.15,57.16,31000.0,42.06,42.0821,42.0526,42.06,31000.0
2010-12-20 15:10:00,57.16,57.17,57.1,57.1,28500.0,42.06,42.0673,42.0158,42.0158,28500.0
2010-12-20 15:15:00,57.11,57.14,57.05,57.05,18500.0,42.0232,42.0453,41.979,41.979,18500.0
2010-12-20 15:20:00,57.05,57.17,57.05,57.17,33000.0,41.979,42.0673,41.979,42.0673,33000.0
2010-12-20 15:25:00,57.16,57.2,57.15,57.16,21300.0,42.06,42.0894,42.0526,42.06,21300.0
2010-12-20 15:30:00,57.15,57.18,57.14,57.15,27400.0,42.0526,42.0747,42.0453,42.0526,27400.0
2010-12-20 15:35:00,57.15,57.24,57.14,57.15,53300.0,42.0526,42.1188,42.0453,42.0526,53300.0
2010-12-20 15:40:00,57.16,57.24,57.14,57.16,35400.0,42.06,42.1188,42.0453,42.06,35400.0
2010-12-20 15:45:00,57.16,57.18,57.03,57.06,60000.0,42.06,42.0747,41.9643,41.9864,60000.0
2010-12-20 15:50:00,57.06,57.21,57.05,57.21,45500.0,41.9864,42.0968,41.979,42.0968,45500.0
2010-12-20 15:55:00,57.19,57.22,56.99,57.0,189600.0,42.0821,42.1041,41.9349,41.9422,189600.0
2010-12-21 09:30:00,57.76,57.76,57.15,57.26,86500.0,42.5015,42.5015,42.0526,42.1336,86500.0
2010-12-21 09:35:00,57.35,57.69,57.18,57.58,30600.0,42.1998,42.45,42.0747,42.369,30600.0
2010-12-21 09:40:00,57.59,57.65,57.29,57.33,56800.0,42.3764,42.4205,42.1556,42.1851,56800.0
2010-12-21 09:45:00,57.35,57.44,57.24,57.43,25200.0,42.1998,42.266,42.1188,42.2587,25200.0
2010-12-21 09:50:00,57.43,57.43,57.2,57.23,52900.0,42.2587,42.2587,42.0894,42.1115,52900.0
2010-12-21 09:55:00,57.23,57.32,57.17,57.19,45000.0,42.1115,42.1777,42.0673,42.0821,45000.0
2010-12-21 10:00:00,57.18,57.25,57.15,57.24,31900.0,42.0747,42.1262,42.0526,42.1188,31900.0
2010-12-21 10:05:00,57.22,57.29,57.18,57.29,47300.0,42.1041,42.1556,42.0747,42.1556,47300.0
2010-12-21 10:10:00,57.28,57.28,56.88,56.89,51000.0,42.1483,42.1483,41.8539,41.8613,51000.0
2010-12-21 10:15:00,56.9,57.03,56.87,57.0,41700.0,41.8687,41.9643,41.8466,41.9422,41700.0
2010-12-21 10:20:00,57.0,57.08,56.9,56.99,36600.0,41.9422,42.0011,41.8687,41.9349,36600.0
2010-12-21 10:25:00,56.98,57.04,56.87,56.92,22600.0,41.9275,41.9717,41.8466,41.8834,22600.0
2010-12-21 10:30:00,56.93,57.12,56.93,57.06,29700.0,41.8907,42.0305,41.8907,41.9864,29700.0
2010-12-21 10:35:00,57.08,57.17,57.08,57.13,17900.0,42.0011,42.0673,42.0011,42.0379,17900.0
2010-12-21 10:40:00,57.13,57.14,57.04,57.1,25800.0,42.0379,42.0453,41.9717,42.0158,25800.0
2010-12-21 10:45:00,57.08,57.14,57.06,57.12,16100.0,42.0011,42.0453,41.9864,42.0305,16100.0
2010-12-21 10:50:00,57.12,57.31,57.04,57.31,24400.0,42.0305,42.1704,41.9717,42.1704,24400.0
2010-12-21 10:55:00,57.3,57.5,57.3,57.46,37900.0,42.163,42.3102,42.163,42.2807,37900.0
2010-12-21 11:00:00,57.47,57.49,57.38,57.39,15900.0,42.2881,42.3028,42.2219,42.2292,15900.0
2010-12-21 11:05:00,57.39,57.39,57.17,57.26,33800.0,42.2292,42.2292,42.0673,42.1336,33800.0
2010-12-21 11:10:00,57.27,57.33,57.26,57.26,17700.0,42.1409,42.1851,42.1336,42.1336,17700.0
2010-12-21 11:15:00,57.26,57.31,57.19,57.23,33200.0,42.1336,42.1704,42.0821,42.1115,33200.0
2010-12-21 11:20:00,57.26,57.38,57.24,57.35,31000.0,42.1336,42.2219,42.1188,42.1998,31000.0
2010-12-21 11:25:00,57.35,57.35,57.3,57.34,9600.0,42.1998,42.1998,42.163,42.1924,9600.0
2010-12-21 11:30:00,57.35,57.43,57.35,57.41,14200.0,42.1998,42.2587,42.1998,42.2439,14200.0
2010-12-21 11:35:00,57.41,57.42,57.34,57.38,13000.0,42.2439,42.2513,42.1924,42.2219,13000.0
2010-12-21 11:40:00,57.39,57.45,57.35,57.36,18500.0,42.2292,42.2734,42.1998,42.2071,18500.0
2010-12-21 11:45:00,57.38,57.44,57.34,57.39,20800.0,42.2219,42.266,42.1924,42.2292,20800.0
2010-12-21 11:50:00,57.4,57.47,57.4,57.46,21800.0,42.2366,42.2881,42.2366,42.2807,21800.0
2010-12-21 11:55:00,57.46,57.58,57.46,57.56,17500.0,42.2807,42.369,42.2807,42.3543,17500.0
2010-12-21 12:00:00,57.58,57.73,57.57,57.71,14200.0,42.369,42.4794,42.3617,42.4647,14200.0
2010-12-21 12:05:00,57.74,57.88,57.71,57.88,22900.0,42.4868,42.5898,42.4647,42.5898,22900.0
2010-12-21 12:10:00,57.88,57.99,57.88,57.98,18200.0,42.5898,42.6707,42.5898,42.6634,18200.0
2010-12-21 12:15:00,58.0,58.02,57.76,57.79,54000.0,42.6781,42.6928,42.5015,42.5235,54000.0
2010-12-21 12:20:00,57.8,57.8,57.61,57.63,41400.0,42.5309,42.5309,42.3911,42.4058,41400.0
2010-12-21 12:25:00,57.63,57.68,57.57,57.63,45600.0,42.4058,42.4426,42.3617,42.4058,45600.0
2010-12-21 12:30:00,57.61,57.68,57.56,57.56,13100.0,42.3911,42.4426,42.3543,42.3543,13100.0
2010-12-21 12:35:00,57.55,57.69,57.54,57.64,7600.0,42.347,42.45,42.3396,42.4132,7600.0
2010-12-21 12:40:00,57.64,57.75,57.64,57.67,15200.0,42.4132,42.4941,42.4132,42.4352,15200.0
2010-12-21 12:45:00,57.69,57.77,57.68,57.68,15400.0,42.45,42.5088,42.4426,42.4426,15400.0
2010-12-21 12:50:00,57.69,57.8,57.69,57.8,4100.0,42.45,42.5309,42.45,42.5309,4100.0
2010-12-21 12:55:00,57.79,57.85,57.77,57.81,8400.0,42.5235,42.5677,42.5088,42.5383,8400.0
2010-12-21 13:00:00,57.81,57.83,57.79,57.81,7000.0,42.5383,42.553,42.5235,42.5383,7000.0
2010-12-21 13:05:00,57.82,57.85,57.79,57.83,6500.0,42.5456,42.5677,42.5235,42.553,6500.0
2010-12-21 13:10:00,57.84,57.91,57.84,57.91,17000.0,42.5603,42.6118,42.5603,42.6118,17000.0
2010-12-21 13:15:00,57.9,57.97,57.9,57.97,6900.0,42.6045,42.656,42.6045,42.656,6900.0
2010-12-21 13:20:00,57.97,58.01,57.97,57.98,21700.0,42.656,42.6854,42.656,42.6634,21700.0
2010-12-21 13:25:00,58.0,58.01,57.88,57.93,13300.0,42.6781,42.6854,42.5898,42.6266,13300.0
2010-12-21 13:30:00,57.92,57.96,57.87,57.88,11400.0,42.6192,42.6486,42.5824,42.5898,11400.0
2010-12-21 13:35:00,57.88,57.88,57.83,57.83,11900.0,42.5898,42.5898,42.553,42.553,11900.0
2010-12-21 13:40:00,57.83,57.88,57.83,57.83,20000.0,42.553,42.5898,42.553,42.553,20000.0
2010-12-21 13:45:00,57.83,57.86,57.82,57.86,3300.0,42.553,42.5751,42.5456,42.5751,3300.0
2010-12-21 13:50:00,57.88,57.95,57.88,57.95,6200.0,42.5898,42.6413,42.5898,42.6413,6200.0
2010-12-21 13:55:00,57.96,57.99,57.96,57.99,7800.0,42.6486,42.6707,42.6486,42.6707,7800.0
2010-12-21 14:00:00,57.99,58.03,57.97,58.0,7400.0,42.6707,42.7001,42.656,42.6781,7400.0
2010-12-21 14:05:00,58.02,58.04,58.0,58.02,9400.0,42.6928,42.7075,42.6781,42.6928,9400.0
2010-12-21 14:10:00,58.03,58.09,58.01,58.06,11100.0,42.7001,42.7443,42.6854,42.7222,11100.0
2010-12-21 14:15:00,58.06,58.08,58.03,58.06,9500.0,42.7222,42.7369,42.7001,42.7222,9500.0
2010-12-21 14:20:00,58.06,58.08,58.0,58.02,8500.0,42.7222,42.7369,42.6781,42.6928,8500.0
2010-12-21 14:25:00,58.03,58.09,58.02,58.08,21800.0,42.7001,42.7443,42.6928,42.7369,21800.0
2010-12-21 14:30:00,58.07,58.1,58.07,58.1,8000.0,42.7296,42.7517,42.7296,42.7517,8000.0
2010-12-21 14:35:00,58.1,58.18,58.1,58.18,16600.0,42.7517,42.8105,42.7517,42.8105,16600.0
2010-12-21 14:40:00,58.18,58.26,58.18,58.26,37100.0,42.8105,42.8694,42.8105,42.8694,37100.0
2010-12-21 14:45:00,58.23,58.26,58.21,58.23,9700.0,42.8473,42.8694,42.8326,42.8473,9700.0
2010-12-21 14:50:00,58.25,58.27,58.21,58.21,13800.0,42.862,42.8767,42.8326,42.8326,13800.0
2010-12-21 14:55:00,58.19,58.2,58.16,58.19,10500.0,42.8179,42.8252,42.7958,42.8179,10500.0
2010-12-21 15:00:00,58.18,58.2,58.14,58.2,14700.0,42.8105,42.8252,42.7811,42.8252,14700.0
2010-12-21 15:05:00,58.2,58.24,58.19,58.22,12400.0,42.8252,42.8547,42.8179,42.84,12400.0
2010-12-21 15:10:00,58.22,58.29,58.21,58.26,23300.0,42.84,42.8915,42.8326,42.8694,23300.0
2010-12-21 15:15:00,58.25,58.26,58.2,58.22,18200.0,42.862,42.8694,42.8252,42.84,18200.0
2010-12-21 15:20:00,58.21,58.34,58.2,58.33,60100.0,42.8326,42.9283,42.8252,42.9209,60100.0
2010-12-21 15:25:00,58.33,58.34,58.28,58.29,23700.0,42.9209,42.9283,42.8841,42.8915,23700.0
2010-12-21 15:30:00,58.3,58.4,58.3,58.38,61200.0,42.8988,42.9724,42.8988,42.9577,61200.0
2010-12-21 15:35:00,58.38,58.38,58.34,58.37,29100.0,42.9577,42.9577,42.9283,42.9503,29100.0
2010-12-21 15:40:00,58.36,58.37,58.28,58.28,24100.0,42.943,42.9503,42.8841,42.8841,24100.0
2010-12-21 15:45:00,58.28,58.28,58.16,58.19,53200.0,42.8841,42.8841,42.7958,42.8179,53200.0
2010-12-21 15:50:00,58.19,58.24,58.15,58.2,37800.0,42.8179,42.8547,42.7884,42.8252,37800.0
2010-12-21 15:55:00,58.2,58.2,58.11,58.16,68500.0,42.8252,42.8252,42.759,42.7958,68500.0
2010-12-22 09:30:00,58.19,58.43,58.19,58.35,25400.0,42.8179,42.9945,42.8179,42.9356,25400.0
2010-12-22 09:35:00,58.33,58.33,57.95,58.0,19800.0,42.9209,42.9209,42.6413,42.6781,19800.0
2010-12-22 09:40:00,58.0,58.08,57.76,57.87,16300.0,42.6781,42.7369,42.5015,42.5824,16300.0
2010-12-22 09:45:00,57.88,58.14,57.81,58.13,28000.0,42.5898,42.7811,42.5383,42.7737,28000.0
2010-12-22 09:50:00,58.13,58.2,57.93,58.09,21600.0,42.7737,42.8252,42.6266,42.7443,21600.0
2010-12-22 09:55:00,58.1,58.12,57.84,57.84,25300.0,42.7517,42.7664,42.5603,42.5603,25300.0
2010-12-22 10:00:00,57.89,58.03,57.89,57.96,18500.0,42.5971,42.7001,42.5971,42.6486,18500.0
2010-12-22 10:05:00,57.96,58.04,57.94,58.01,9000.0,42.6486,42.7075,42.6339,42.6854,9000.0
2010-12-22 10:10:00,58.01,58.07,57.94,58.0,16100.0,42.6854,42.7296,42.6339,42.6781,16100.0
2010-12-22 10:15:00,57.98,57.99,57.85,57.94,20400.0,42.6634,42.6707,42.5677,42.6339,20400.0
2010-12-22 10:20:00,57.92,57.93,57.57,57.66,23700.0,42.6192,42.6266,42.3617,42.4279,23700.0
2010-12-22 10:25:00,57.67,57.78,57.55,57.55,9200.0,42.4352,42.5162,42.347,42.347,9200.0
2010-12-22 10:30:00,57.55,57.56,57.38,57.41,23900.0,42.347,42.3543,42.2219,42.2439,23900.0
2010-12-22 10:35:00,57.42,57.46,57.3,57.41,12000.0,42.2513,42.2807,42.163,42.2439,12000.0
2010-12-22 10:40:00,57.45,57.45,57.39,57.41,14300.0,42.2734,42.2734,42.2292,42.2439,14300.0
2010-12-22 10:45:00,57.42,57.52,57.38,57.41,5000.0,42.2513,42.3249,42.2219,42.2439,5000.0
2010-12-22 10:50:00,57.38,57.45,57.38,57.41,8600.0,42.2219,42.2734,42.2219,42.2439,8600.0
2010-12-22 10:55:00,57.42,57.61,57.42,57.61,15800.0,42.2513,42.3911,42.2513,42.3911,15800.0
2010-12-22 11:00:00,57.6,57.67,57.58,57.64,35400.0,42.3837,42.4352,42.369,42.4132,35400.0
2010-12-22 11:05:00,57.6,57.65,57.54,57.59,17300.0,42.3837,42.4205,42.3396,42.3764,17300.0
2010-12-22 11:10:00,57.59,57.63,57.49,57.56,16400.0,42.3764,42.4058,42.3028,42.3543,16400.0
2010-12-22 11:15:00,57.59,57.76,57.54,57.67,67100.0,42.3764,42.5015,42.3396,42.4352,67100.0
2010-12-22 11:20:00,57.69,57.72,57.63,57.65,9000.0,42.45,42.472,42.4058,42.4205,9000.0
2010-12-22 11:25:00,57.63,57.74,57.56,57.74,7600.0,42.4058,42.4868,42.3543,42.4868,7600.0
2010-12-22 11:30:00,57.74,57.79,57.73,57.78,7600.0,42.4868,42.5235,42.4794,42.5162,7600.0
2010-12-22 11:35:00,57.78,57.92,57.78,57.92,11800.0,42.5162,42.6192,42.5162,42.6192,11800.0
2010-12-22 11:40:00,57.93,57.97,57.82,57.84,9500.0,42.6266,42.656,42.5456,42.5603,9500.0
2010-12-22 11:45:00,57.83,57.83,57.74,57.81,16300.0,42.553,42.553,42.4868,42.5383,16300.0
2010-12-22 11:50:00,57.81,57.9,57.79,57.79,11000.0,42.5383,42.6045,42.5235,42.5235,11000.0
2010-12-22 11:55:00,57.78,57.9,57.78,57.8,10800.0,42.5162,42.6045,42.5162,42.5309,10800.0
2010-12-22 12:00:00,57.8,57.88,57.79,57.85,8500.0,42.5309,42.5898,42.5235,42.5677,8500.0
2010-12-22 12:05:00,57.87,57.94,57.85,57.94,7800.0,42.5824,42.6339,42.5677,42.6339,7800.0
2010-12-22 12:10:00,57.9,57.93,57.89,57.89,4400.0,42.6045,42.6266,42.5971,42.5971,4400.0
2010-12-22 12:15:00,57.88,57.88,57.81,57.81,7700.0,42.5898,42.5898,42.5383,42.5383,7700.0
2010-12-22 12:20:00,57.81,57.89,57.79,57.82,20500.0,42.5383,42.5971,42.5235,42.5456,20500.0
2010-12-22 12:25:00,57.82,57.84,57.79,57.8,2500.0,42.5456,42.5603,42.5235,42.5309,2500.0
2010-12-22 12:30:00,57.8,57.93,57.79,57.79,34000.0,42.5309,42.6266,42.5235,42.5235,34000.0
2010-12-22 12:35:00,57.8,57.8,57.73,57.75,6600.0,42.5309,42.5309,42.4794,42.4941,6600.0
2010-12-22 12:40:00,57.73,57.74,57.69,57.74,4500.0,42.4794,42.4868,42.45,42.4868,4500.0
2010-12-22 12:45:00,57.72,57.72,57.69,57.72,5800.0,42.472,42.472,42.45,42.472,5800.0
2010-12-22 12:50:00,57.74,57.75,57.58,57.6,10700.0,42.4868,42.4941,42.369,42.3837,10700.0
2010-12-22 12:55:00,57.63,57.65,57.59,57.62,14000.0,42.4058,42.4205,42.3764,42.3985,14000.0
2010-12-22 13:00:00,57.64,57.64,57.53,57.53,8400.0,42.4132,42.4132,42.3322,42.3322,8400.0
2010-12-22 13:05:00,57.5,57.5,57.39,57.46,10200.0,42.3102,42.3102,42.2292,42.2807,10200.0
2010-12-22 13:10:00,57.48,57.5,57.4,57.4,9600.0,42.2954,42.3102,42.2366,42.2366,9600.0
2010-12-22 13:15:00,57.42,57.46,57.36,57.44,6100.0,42.2513,42.2807,42.2071,42.266,6100.0
2010-12-22 13:20:00,57.44,57.44,57.38,57.42,6700.0,42.266,42.266,42.2219,42.2513,6700.0
2010-12-22 13:25:00,57.42,57.52,57.42,57.51,15400.0,42.2513,42.3249,42.2513,42.3175,15400.0
2010-12-22 13:30:00,57.5,57.53,57.43,57.44,9700.0,42.3102,42.3322,42.2587,42.266,9700.0
2010-12-22 13:35:00,57.44,57.5,57.42,57.48,11800.0,42.266,42.3102,42.2513,42.2954,11800.0
2010-12-22 13:40:00,57.47,57.49,57.31,57.37,70300.0,42.2881,42.3028,42.1704,42.2145,70300.0
2010-12-22 13:45:00,57.37,57.37,57.18,57.24,27200.0,42.2145,42.2145,42.0747,42.1188,27200.0
2010-12-22 13:50:00,57.25,57.26,57.06,57.07,36700.0,42.1262,42.1336,41.9864,41.9938,36700.0
2010-12-22 13:55:00,57.05,57.05,56.92,56.95,29500.0,41.979,41.979,41.8834,41.9055,29500.0
2010-12-22 14:00:00,56.95,56.98,56.81,56.91,29000.0,41.9055,41.9275,41.8024,41.876,29000.0
2010-12-22 14:05:00,56.92,56.92,56.79,56.82,13700.0,41.8834,41.8834,41.7877,41.8098,13700.0
2010-12-22 14:10:00,56.84,56.95,56.83,56.94,9000.0,41.8245,41.9055,41.8172,41.8981,9000.0
2010-12-22 14:15:00,56.95,57.04,56.95,57.01,9600.0,41.9055,41.9717,41.9055,41.9496,9600.0
2010-12-22 14:20:00,57.01,57.04,56.97,56.99,8500.0,41.9496,41.9717,41.9202,41.9349,8500.0
2010-12-22 14:25:00,57.0,57.06,57.0,57.02,6300.0,41.9422,41.9864,41.9422,41.957,6300.0
2010-12-22 14:30:00,57.03,57.04,56.89,56.94,21400.0,41.9643,41.9717,41.8613,41.8981,21400.0
2010-12-22 14:35:00,56.94,57.08,56.92,57.03,19700.0,41.8981,42.0011,41.8834,41.9643,19700.0
2010-12-22 14:40:00,57.03,57.07,56.97,56.98,7500.0,41.9643,41.9938,41.9202,41.9275,7500.0
2010-12-22 14:45:00,57.0,57.05,56.99,57.0,14200.0,41.9422,41.979,41.9349,41.9422,14200.0
2010-12-22 14:50:00,56.99,57.06,56.95,57.0,15000.0,41.9349,41.9864,41.9055,41.9422,15000.0
2010-12-22 14:55:00,57.01,57.01,56.91,56.96,13800.0,41.9496,41.9496,41.876,41.9128,13800.0
2010-12-22 15:00:00,56.96,57.02,56.94,56.97,18000.0,41.9128,41.957,41.8981,41.9202,18000.0
2010-12-22 15:05:00,56.97,57.01,56.95,56.95,20000.0,41.9202,41.9496,41.9055,41.9055,20000.0
2010-12-22 15:10:00,56.95,56.97,56.9,56.96,14400.0,41.9055,41.9202,41.8687,41.9128,14400.0
2010-12-22 15:15:00,56.97,57.01,56.88,56.94,18500.0,41.9202,41.9496,41.8539,41.8981,18500.0
2010-12-22 15:20:00,56.94,56.99,56.88,56.97,18200.0,41.8981,41.9349,41.8539,41.9202,18200.0
2010-12-22 15:25:00,56.99,57.0,56.94,56.99,16000.0,41.9349,41.9422,41.8981,41.9349,16000.0
2010-12-22 15:30:00,56.98,57.0,56.85,56.87,35900.0,41.9275,41.9422,41.8319,41.8466,35900.0
2010-12-22 15:35:00,56.87,56.89,56.82,56.84,23900.0,41.8466,41.8613,41.8098,41.8245,23900.0
2010-12-22 15:40:00,56.82,56.95,56.82,56.93,22100.0,41.8098,41.9055,41.8098,41.8907,22100.0
2010-12-22 15:45:00,56.95,56.99,56.92,56.97,37200.0,41.9055,41.9349,41.8834,41.9202,37200.0
2010-12-22 15:50:00,56.98,57.0,56.88,56.92,56100.0,41.9275,41.9422,41.8539,41.8834,56100.0
2010-12-22 15:55:00,56.93,57.0,56.87,56.97,76200.0,41.8907,41.9422,41.8466,41.9202,76200.0
2010-12-23 09:30:00,57.02,57.4,57.0,57.29,39500.0,41.957,42.2366,41.9422,42.1556,39500.0
2010-12-23 09:35:00,57.28,57.5,57.15,57.49,79600.0,42.1483,42.3102,42.0526,42.3028,79600.0
2010-12-23 09:40:00,57.48,57.99,57.36,57.62,104300.0,42.2954,42.6707,42.2071,42.3985,104300.0
2010-12-23 09:45:00,57.64,57.85,57.55,57.55,49100.0,42.4132,42.5677,42.347,42.347,49100.0
2010-12-23 09:50:00,57.55,57.59,57.29,57.29,15800.0,42.347,42.3764,42.1556,42.1556,15800.0
2010-12-23 09:55:00,57.31,57.45,57.2,57.28,42600.0,42.1704,42.2734,42.0894,42.1483,42600.0
2010-12-23 10:00:00,57.26,57.3,57.13,57.14,29100.0,42.1336,42.163,42.0379,42.0453,29100.0
2010-12-23 10:05:00,57.14,57.27,57.14,57.19,31300.0,42.0453,42.1409,42.0453,42.0821,31300.0
2010-12-23 10:10:00,57.19,57.21,56.97,57.02,33000.0,42.0821,42.0968,41.9202,41.957,33000.0
2010-12-23 10:15:00,57.03,57.03,56.95,56.95,33800.0,41.9643,41.9643,41.9055,41.9055,33800.0
2010-12-23 10:20:00,56.95,56.95,56.7,56.8,26600.0,41.9055,41.9055,41.7215,41.7951,26600.0
2010-12-23 10:25:00,56.83,56.86,56.71,56.8,11300.0,41.8172,41.8392,41.7289,41.7951,11300.0
2010-12-23 10:30:00,56.76,56.88,56.66,56.68,30700.0,41.7656,41.8539,41.6921,41.7068,30700.0
2010-12-23 10:35:00,56.68,56.78,56.64,56.67,18100.0,41.7068,41.7804,41.6773,41.6994,18100.0
2010-12-23 10:40:00,56.68,56.72,56.64,56.69,3300.0,41.7068,41.7362,41.6773,41.7141,3300.0
2010-12-23 10:45:00,56.69,56.8,56.61,56.77,10600.0,41.7141,41.7951,41.6553,41.773,10600.0
2010-12-23 10:50:00,56.77,56.86,56.77,56.85,11300.0,41.773,41.8392,41.773,41.8319,11300.0
2010-12-23 10:55:00,56.84,56.84,56.72,56.72,15500.0,41.8245,41.8245,41.7362,41.7362,15500.0
2010-12-23 11:00:00,56.73,56.81,56.68,56.68,8900.0,41.7436,41.8024,41.7068,41.7068,8900.0
2010-12-23 11:05:00,56.64,56.73,56.57,56.73,40100.0,41.6773,41.7436,41.6258,41.7436,40100.0
2010-12-23 11:10:00,56.71,56.84,56.67,56.75,18600.0,41.7289,41.8245,41.6994,41.7583,18600.0
2010-12-23 11:15:00,56.74,56.89,56.73,56.88,16100.0,41.7509,41.8613,41.7436,41.8539,16100.0
2010-12-23 11:20:00,56.85,56.95,56.82,56.84,5700.0,41.8319,41.9055,41.8098,41.8245,5700.0
2010-12-23 11:25:00,56.82,56.87,56.76,56.83,6400.0,41.8098,41.8466,41.7656,41.8172,6400.0
2010-12-23 11:30:00,56.83,56.84,56.73,56.84,11900.0,41.8172,41.8245,41.7436,41.8245,11900.0
2010-12-23 11:35:00,56.8,56.9,56.8,56.85,8500.0,41.7951,41.8687,41.7951,41.8319,8500.0
2010-12-23 11:40:00,56.83,57.05,56.78,57.04,20900.0,41.8172,41.979,41.7804,41.9717,20900.0
2010-12-23 11:45:00,57.02,57.12,57.0,57.1,12300.0,41.957,42.0305,41.9422,42.0158,12300.0
2010-12-23 11:50:00,57.11,57.24,57.09,57.22,16300.0,42.0232,42.1188,42.0085,42.1041,16300.0
2010-12-23 11:55:00,57.24,57.35,57.21,57.35,24100.0,42.1188,42.1998,42.0968,42.1998,24100.0
2010-12-23 12:00:00,57.34,57.36,57.26,57.27,30500.0,42.1924,42.2071,42.1336,42.1409,30500.0
2010-12-23 12:05:00,57.27,57.28,57.16,57.19,24400.0,42.1409,42.1483,42.06,42.0821,24400.0
2010-12-23 12:10:00,57.19,57.34,57.19,57.3,15000.0,42.0821,42.1924,42.0821,42.163,15000.0
2010-12-23 12:15:00,57.3,57.41,57.27,57.39,6700.0,42.163,42.2439,42.1409,42.2292,6700.0
2010-12-23 12:20:00,57.36,57.47,57.35,57.44,13100.0,42.2071,42.2881,42.1998,42.266,13100.0
2010-12-23 12:25:00,57.46,57.48,57.42,57.43,14700.0,42.2807,42.2954,42.2513,42.2587,14700.0
2010-12-23 12:30:00,57.44,57.55,57.38,57.49,38700.0,42.266,42.347,42.2219,42.3028,38700.0
2010-12-23 12:35:00,57.46,57.55,57.43,57.44,12800.0,42.2807,42.347,42.2587,42.266,12800.0
2010-12-23 12:40:00,57.45,57.51,57.41,57.44,6400.0,42.2734,42.3175,42.2439,42.266,6400.0
2010-12-23 12:45:00,57.45,57.54,57.44,57.46,13800.0,42.2734,42.3396,42.266,42.2807,13800.0
2010-12-23 12:50:00,57.48,57.52,57.43,57.51,149100.0,42.2954,42.3249,42.2587,42.3175,149100.0
2010-12-23 12:55:00,57.5,57.58,57.49,57.54,73700.0,42.3102,42.369,42.3028,42.3396,73700.0
2010-12-23 13:00:00,57.57,57.71,57.55,57.64,26200.0,42.3617,42.4647,42.347,42.4132,26200.0
2010-12-23 13:05:00,57.66,57.77,57.64,57.71,17700.0,42.4279,42.5088,42.4132,42.4647,17700.0
2010-12-23 13:10:00,57.73,57.73,57.65,57.73,11200.0,42.4794,42.4794,42.4205,42.4794,11200.0
2010-12-23 13:15:00,57.74,57.83,57.7,57.73,12700.0,42.4868,42.553,42.4573,42.4794,12700.0
2010-12-23 13:20:00,57.73,57.75,57.63,57.71,6600.0,42.4794,42.4941,42.4058,42.4647,6600.0
2010-12-23 13:25:00,57.69,57.74,57.65,57.68,11700.0,42.45,42.4868,42.4205,42.4426,11700.0
2010-12-23 13:30:00,57.68,57.69,57.66,57.67,6100.0,42.4426,42.45,42.4279,42.4352,6100.0
2010-12-23 13:35:00,57.66,57.73,57.66,57.7,16500.0,42.4279,42.4794,42.4279,42.4573,16500.0
2010-12-23 13:40:00,57.71,57.73,57.7,57.72,3500.0,42.4647,42.4794,42.4573,42.472,3500.0
2010-12-23 13:45:00,57.71,57.76,57.68,57.72,4500.0,42.4647,42.5015,42.4426,42.472,4500.0
2010-12-23 13:50:00,57.72,57.74,57.68,57.7,8900.0,42.472,42.4868,42.4426,42.4573,8900.0
2010-12-23 13:55:00,57.71,57.74,57.64,57.66,6600.0,42.4647,42.4868,42.4132,42.4279,6600.0
2010-12-23 14:00:00,57.65,57.68,57.63,57.66,8100.0,42.4205,42.4426,42.4058,42.4279,8100.0
2010-12-23 14:05:00,57.65,57.74,57.65,57.67,18300.0,42.4205,42.4868,42.4205,42.4352,18300.0
2010-12-23 14:10:00,57.69,57.73,57.66,57.7,45600.0,42.45,42.4794,42.4279,42.4573,45600.0
2010-12-23 14:15:00,57.7,57.7,57.55,57.65,19800.0,42.4573,42.4573,42.347,42.4205,19800.0
2010-12-23 14:20:00,57.65,57.7,57.42,57.52,24600.0,42.4205,42.4573,42.2513,42.3249,24600.0
2010-12-23 14:25:00,57.51,57.51,57.43,57.49,8200.0,42.3175,42.3175,42.2587,42.3028,8200.0
2010-12-23 14:30:00,57.5,57.52,57.44,57.48,8000.0,42.3102,42.3249,42.266,42.2954,8000.0
2010-12-23 14:35:00,57.49,57.53,57.48,57.5,7600.0,42.3028,42.3322,42.2954,42.3102,7600.0
2010-12-23 14:40:00,57.49,57.51,57.45,57.49,8200.0,42.3028,42.3175,42.2734,42.3028,8200.0
2010-12-23 14:45:00,57.49,57.49,57.39,57.42,6300.0,42.3028,42.3028,42.2292,42.2513,6300.0
2010-12-23 14:50:00,57.41,57.48,57.39,57.47,7300.0,42.2439,42.2954,42.2292,42.2881,7300.0
2010-12-23 14:55:00,57.47,57.47,57.39,57.41,14500.0,42.2881,42.2881,42.2292,42.2439,14500.0
2010-12-23 15:00:00,57.42,57.44,57.4,57.41,5400.0,42.2513,42.266,42.2366,42.2439,5400.0
2010-12-23 15:05:00,57.41,57.55,57.41,57.46,6600.0,42.2439,42.347,42.2439,42.2807,6600.0
2010-12-23 15:10:00,57.48,57.54,57.47,57.49,8300.0,42.2954,42.3396,42.2881,42.3028,8300.0
2010-12-23 15:15:00,57.47,57.49,57.43,57.43,9800.0,42.2881,42.3028,42.2587,42.2587,9800.0
2010-12-23 15:20:00,57.45,57.47,57.37,57.41,10600.0,42.2734,42.2881,42.2145,42.2439,10600.0
2010-12-23 15:25:00,57.41,57.54,57.41,57.53,6900.0,42.2439,42.3396,42.2439,42.3322,6900.0
2010-12-23 15:30:00,57.54,57.55,57.49,57.54,11300.0,42.3396,42.347,42.3028,42.3396,11300.0
2010-12-23 15:35:00,57.55,57.62,57.55,57.58,17100.0,42.347,42.3985,42.347,42.369,17100.0
2010-12-23 15:40:00,57.56,57.57,57.46,57.47,27100.0,42.3543,42.3617,42.2807,42.2881,27100.0
2010-12-23 15:45:00,57.47,57.48,57.27,57.35,62400.0,42.2881,42.2954,42.1409,42.1998,62400.0
2010-12-23 15:50:00,57.35,57.35,57.25,57.28,39800.0,42.1998,42.1998,42.1262,42.1483,39800.0
2010-12-23 15:55:00,57.28,57.4,57.23,57.35,103100.0,42.1483,42.2366,42.1115,42.1998,103100.0
2010-12-27 09:30:00,57.19,57.22,56.65,56.86,26700.0,42.0821,42.1041,41.6847,41.8392,26700.0
2010-12-27 09:35:00,56.85,57.41,56.74,57.37,28900.0,41.8319,42.2439,41.7509,42.2145,28900.0
2010-12-27 09:40:00,57.29,57.32,57.08,57.2,38800.0,42.1556,42.1777,42.0011,42.0894,38800.0
2010-12-27 09:45:00,57.2,57.21,57.08,57.2,27400.0,42.0894,42.0968,42.0011,42.0894,27400.0
2010-12-27 09:50:00,57.2,57.36,57.08,57.28,35200.0,42.0894,42.2071,42.0011,42.1483,35200.0
2010-12-27 09:55:00,57.26,57.46,57.26,57.33,24000.0,42.1336,42.2807,42.1336,42.1851,24000.0
2010-12-27 10:00:00,57.37,57.48,57.32,57.41,17700.0,42.2145,42.2954,42.1777,42.2439,17700.0
2010-12-27 10:05:00,57.39,57.54,57.29,57.41,29200.0,42.2292,42.3396,42.1556,42.2439,29200.0
2010-12-27 10:10:00,57.42,57.55,57.4,57.53,18300.0,42.2513,42.347,42.2366,42.3322,18300.0
2010-12-27 10:15:00,57.54,57.66,57.54,57.56,21700.0,42.3396,42.4279,42.3396,42.3543,21700.0
2010-12-27 10:20:00,57.56,57.67,57.56,57.58,16500.0,42.3543,42.4352,42.3543,42.369,16500.0
2010-12-27 10:25:00,57.58,57.83,57.57,57.81,21900.0,42.369,42.553,42.3617,42.5383,21900.0
2010-12-27 10:30:00,57.81,57.87,57.61,57.63,27600.0,42.5383,42.5824,42.3911,42.4058,27600.0
2010-12-27 10:35:00,57.63,57.77,57.59,57.77,28600.0,42.4058,42.5088,42.3764,42.5088,28600.0
2010-12-27 10:40:00,57.77,57.77,57.49,57.5,30100.0,42.5088,42.5088,42.3028,42.3102,30100.0
2010-12-27 10:45:00,57.52,57.59,57.42,57.59,15800.0,42.3249,42.3764,42.2513,42.3764,15800.0
2010-12-27 10:50:00,57.58,57.6,57.52,57.54,8600.0,42.369,42.3837,42.3249,42.3396,8600.0
2010-12-27 10:55:00,57.55,57.66,57.49,57.65,15400.0,42.347,42.4279,42.3028,42.4205,15400.0
2010-12-27 11:00:00,57.65,57.66,57.49,57.49,5400.0,42.4205,42.4279,42.3028,42.3028,5400.0
2010-12-27 11:05:00,57.48,57.51,57.37,57.38,4800.0,42.2954,42.3175,42.2145,42.2219,4800.0
2010-12-27 11:10:00,57.39,57.41,57.36,57.37,6000.0,42.2292,42.2439,42.2071,42.2145,6000.0
2010-12-27 11:15:00,57.37,57.4,57.33,57.36,4600.0,42.2145,42.2366,42.1851,42.2071,4600.0
2010-12-27 11:20:00,57.34,57.35,57.27,57.33,5000.0,42.1924,42.1998,42.1409,42.1851,5000.0
2010-12-27 11:25:00,57.31,57.33,57.24,57.25,9400.0,42.1704,42.1851,42.1188,42.1262,9400.0
2010-12-27 11:30:00,57.24,57.26,57.13,57.19,7300.0,42.1188,42.1336,42.0379,42.0821,7300.0
2010-12-27 11:35:00,57.16,57.16,57.08,57.13,6300.0,42.06,42.06,42.0011,42.0379,6300.0
2010-12-27 11:40:00,57.14,57.2,57.13,57.15,3400.0,42.0453,42.0894,42.0379,42.0526,3400.0
2010-12-27 11:45:00,57.16,57.16,57.09,57.11,6300.0,42.06,42.06,42.0085,42.0232,6300.0
2010-12-27 11:50:00,57.11,57.22,57.1,57.21,3000.0,42.0232,42.1041,42.0158,42.0968,3000.0
2010-12-27 11:55:00,57.22,57.28,57.22,57.25,2900.0,42.1041,42.1483,42.1041,42.1262,2900.0
2010-12-27 12:00:00,57.25,57.25,57.18,57.22,7300.0,42.1262,42.1262,42.0747,42.1041,7300.0
2010-12-27 12:05:00,57.23,57.23,57.21,57.23,2600.0,42.1115,42.1115,42.0968,42.1115,2600.0
2010-12-27 12:10:00,57.23,57.26,57.18,57.23,11000.0,42.1115,42.1336,42.0747,42.1115,11000.0
2010-12-27 12:15:00,57.23,57.28,57.2,57.25,5900.0,42.1115,42.1483,42.0894,42.1262,5900.0
2010-12-27 12:20:00,57.27,57.27,57.22,57.25,19800.0,42.1409,42.1409,42.1041,42.1262,19800.0
2010-12-27 12:25:00,57.24,57.28,57.24,57.28,2200.0,42.1188,42.1483,42.1188,42.1483,2200.0
2010-12-27 12:30:00,57.3,57.34,57.28,57.32,11100.0,42.163,42.1924,42.1483,42.1777,11100.0
2010-12-27 12:35:00,57.32,57.38,57.32,57.38,3300.0,42.1777,42.2219,42.1777,42.2219,3300.0
2010-12-27 12:40:00,57.38,57.4,57.37,57.39,11100.0,42.2219,42.2366,42.2145,42.2292,11100.0
2010-12-27 12:45:00,57.38,57.4,57.31,57.32,16400.0,42.2219,42.2366,42.1704,42.1777,16400.0
2010-12-27 12:50:00,57.31,57.35,57.2,57.25,51200.0,42.1704,42.1998,42.0894,42.1262,51200.0
2010-12-27 12:55:00,57.25,57.29,57.25,57.29,3900.0,42.1262,42.1556,42.1262,42.1556,3900.0
2010-12-27 13:00:00,57.29,57.31,57.24,57.25,6000.0,42.1556,42.1704,42.1188,42.1262,6000.0
2010-12-27 13:05:00,57.27,57.29,57.24,57.26,7500.0,42.1409,42.1556,42.1188,42.1336,7500.0
2010-12-27 13:10:00,57.25,57.33,57.25,57.3,4500.0,42.1262,42.1851,42.1262,42.163,4500.0
2010-12-27 13:15:00,57.28,57.32,57.26,57.28,21500.0,42.1483,42.1777,42.1336,42.1483,21500.0
2010-12-27 13:20:00,57.28,57.31,57.23,57.3,25900.0,42.1483,42.1704,42.1115,42.163,25900.0
2010-12-27 13:25:00,57.3,57.39,57.28,57.36,23200.0,42.163,42.2292,42.1483,42.2071,23200.0
2010-12-27 13:30:00,57.36,57.36,57.27,57.33,12200.0,42.2071,42.2071,42.1409,42.1851,12200.0
2010-12-27 13:35:00,57.3,57.33,57.25,57.3,22000.0,42.163,42.1851,42.1262,42.163,22000.0
2010-12-27 13:40:00,57.3,57.35,57.28,57.29,8700.0,42.163,42.1998,42.1483,42.1556,8700.0
2010-12-27 13:45:00,57.29,57.36,57.27,57.32,12500.0,42.1556,42.2071,42.1409,42.1777,12500.0
2010-12-27 13:50:00,57.33,57.36,57.27,57.31,15200.0,42.1851,42.2071,42.1409,42.1704,15200.0
2010-12-27 13:55:00,57.35,57.43,57.31,57.43,18100.0,42.1998,42.2587,42.1704,42.2587,18100.0
2010-12-27 14:00:00,57.42,57.43,57.26,57.27,4600.0,42.2513,42.2587,42.1336,42.1409,4600.0
2010-12-27 14:05:00,57.27,57.32,57.26,57.31,12700.0,42.1409,42.1777,42.1336,42.1704,12700.0
2010-12-27 14:10:00,57.32,57.33,57.28,57.29,6000.0,42.1777,42.1851,42.1483,42.1556,6000.0
2010-12-27 14:15:00,57.27,57.27,57.24,57.27,5100.0,42.1409,42.1409,42.1188,42.1409,5100.0
2010-12-27 14:20:00,57.29,57.29,57.22,57.26,6800.0,42.1556,42.1556,42.1041,42.1336,6800.0
2010-12-27 14:25:00,57.27,57.29,57.22,57.29,7600.0,42.1409,42.1556,42.1041,42.1556,7600.0
2010-12-27 14:30:00,57.29,57.29,57.22,57.24,8500.0,42.1556,42.1556,42.1041,42.1188,8500.0
2010-12-27 14:35:00,57.24,57.27,57.19,57.26,10300.0,42.1188,42.1409,42.0821,42.1336,10300.0
2010-12-27 14:40:00,57.27,57.29,57.25,57.29,9900.0,42.1409,42.1556,42.1262,42.1556,9900.0
2010-12-27 14:45:00,57.26,57.29,57.26,57.29,7200.0,42.1336,42.1556,42.1336,42.1556,7200.0
2010-12-27 14:50:00,57.3,57.32,57.28,57.32,8500.0,42.163,42.1777,42.1483,42.1777,8500.0
2010-12-27 14:55:00,57.29,57.33,57.28,57.32,28900.0,42.1556,42.1851,42.1483,42.1777,28900.0
2010-12-27 15:00:00,57.31,57.31,57.23,57.25,14300.0,42.1704,42.1704,42.1115,42.1262,14300.0
2010-12-27 15:05:00,57.25,57.29,57.2,57.26,12900.0,42.1262,42.1556,42.0894,42.1336,12900.0
2010-12-27 15:10:00,57.25,57.33,57.25,57.29,19500.0,42.1262,42.1851,42.1262,42.1556,19500.0
2010-12-27 15:15:00,57.29,57.32,57.25,57.29,21600.0,42.1556,42.1777,42.1262,42.1556,21600.0
2010-12-27 15:20:00,57.31,57.36,57.29,57.3,10000.0,42.1704,42.2071,42.1556,42.163,10000.0
2010-12-27 15:25:00,57.31,57.38,57.26,57.32,34000.0,42.1704,42.2219,42.1336,42.1777,34000.0
2010-12-27 15:30:00,57.34,57.38,57.31,57.31,32400.0,42.1924,42.2219,42.1704,42.1704,32400.0
2010-12-27 15:35:00,57.32,57.36,57.25,57.28,17900.0,42.1777,42.2071,42.1262,42.1483,17900.0
2010-12-27 15:40:00,57.28,57.31,57.22,57.25,22300.0,42.1483,42.1704,42.1041,42.1262,22300.0
2010-12-27 15:45:00,57.24,57.28,57.2,57.22,32600.0,42.1188,42.1483,42.0894,42.1041,32600.0
2010-12-27 15:50:00,57.21,57.23,57.11,57.17,61500.0,42.0968,42.1115,42.0232,42.0673,61500.0
2010-12-27 15:55:00,57.18,57.21,57.11,57.16,61400.0,42.0747,42.0968,42.0232,42.06,61400.0
2010-12-28 09:30:00,57.36,57.5,57.25,57.46,17500.0,42.2071,42.3102,42.1262,42.2807,17500.0
2010-12-28 09:35:00,57.46,57.48,57.25,57.32,8000.0,42.2807,42.2954,42.1262,42.1777,8000.0
2010-12-28 09:40:00,57.31,57.4,57.07,57.24,9300.0,42.1704,42.2366,41.9938,42.1188,9300.0
2010-12-28 09:45:00,57.21,57.43,57.2,57.42,15600.0,42.0968,42.2587,42.0894,42.2513,15600.0
2010-12-28 09:50:00,57.41,57.44,57.37,57.37,9800.0,42.2439,42.266,42.2145,42.2145,9800.0
2010-12-28 09:55:00,57.38,57.5,57.38,57.48,12600.0,42.2219,42.3102,42.2219,42.2954,12600.0
2010-12-28 10:00:00,57.45,57.49,57.37,57.49,9100.0,42.2734,42.3028,42.2145,42.3028,9100.0
2010-12-28 10:05:00,57.49,57.49,57.35,57.38,11100.0,42.3028,42.3028,42.1998,42.2219,11100.0
2010-12-28 10:10:00,57.38,57.38,57.18,57.21,12200.0,42.2219,42.2219,42.0747,42.0968,12200.0
2010-12-28 10:15:00,57.23,57.32,57.22,57.27,7100.0,42.1115,42.1777,42.1041,42.1409,7100.0
2010-12-28 10:20:00,57.28,57.34,57.22,57.24,9500.0,42.1483,42.1924,42.1041,42.1188,9500.0
2010-12-28 10:25:00,57.24,57.28,57.14,57.2,30700.0,42.1188,42.1483,42.0453,42.0894,30700.0
2010-12-28 10:30:00,57.2,57.23,57.08,57.13,10900.0,42.0894,42.1115,42.0011,42.0379,10900.0
2010-12-28 10:35:00,57.15,57.29,57.14,57.29,6500.0,42.0526,42.1556,42.0453,42.1556,6500.0
2010-12-28 10:40:00,57.3,57.43,57.3,57.43,5900.0,42.163,42.2587,42.163,42.2587,5900.0
2010-12-28 10:45:00,57.44,57.55,57.44,57.54,13200.0,42.266,42.347,42.266,42.3396,13200.0
2010-12-28 10:50:00,57.53,57.57,57.53,57.55,5200.0,42.3322,42.3617,42.3322,42.347,5200.0
2010-12-28 10:55:00,57.53,57.53,57.24,57.33,10500.0,42.3322,42.3322,42.1188,42.1851,10500.0
2010-12-28 11:00:00,57.35,57.44,57.34,57.4,6300.0,42.1998,42.266,42.1924,42.2366,6300.0
2010-12-28 11:05:00,57.42,57.52,57.37,57.52,10200.0,42.2513,42.3249,42.2145,42.3249,10200.0
2010-12-28 11:10:00,57.53,57.55,57.46,57.5,9000.0,42.3322,42.347,42.2807,42.3102,9000.0
2010-12-28 11:15:00,57.5,57.56,57.49,57.5,5800.0,42.3102,42.3543,42.3028,42.3102,5800.0
2010-12-28 11:20:00,57.51,57.53,57.5,57.5,7600.0,42.3175,42.3322,42.3102,42.3102,7600.0
2010-12-28 11:25:00,57.5,57.51,57.45,57.49,2400.0,42.3102,42.3175,42.2734,42.3028,2400.0
2010-12-28 11:30:00,57.47,57.47,57.38,57.42,3800.0,42.2881,42.2881,42.2219,42.2513,3800.0
2010-12-28 11:35:00,57.43,57.44,57.42,57.44,1200.0,42.2587,42.266,42.2513,42.266,1200.0
2010-12-28 11:40:00,57.44,57.49,57.44,57.48,3300.0,42.266,42.3028,42.266,42.2954,3300.0
2010-12-28 11:45:00,57.48,57.52,57.47,57.47,3400.0,42.2954,42.3249,42.2881,42.2881,3400.0
2010-12-28 11:50:00,57.5,57.5,57.34,57.43,12800.0,42.3102,42.3102,42.1924,42.2587,12800.0
2010-12-28 11:55:00,57.42,57.43,57.4,57.43,1100.0,42.2513,42.2587,42.2366,42.2587,1100.0
2010-12-28 12:00:00,57.43,57.45,57.41,57.41,1600.0,42.2587,42.2734,42.2439,42.2439,1600.0
2010-12-28 12:05:00,57.44,57.47,57.42,57.47,3100.0,42.266,42.2881,42.2513,42.2881,3100.0
2010-12-28 12:10:00,57.5,57.51,57.45,57.5,3200.0,42.3102,42.3175,42.2734,42.3102,3200.0
2010-12-28 12:15:00,57.52,57.54,57.51,57.51,2400.0,42.3249,42.3396,42.3175,42.3175,2400.0
2010-12-28 12:20:00,57.5,57.5,57.45,57.48,4500.0,42.3102,42.3102,42.2734,42.2954,4500.0
2010-12-28 12:25:00,57.51,57.52,57.5,57.51,1200.0,42.3175,42.3249,42.3102,42.3175,1200.0
2010-12-28 12:30:00,57.52,57.56,57.52,57.54,2500.0,42.3249,42.3543,42.3249,42.3396,2500.0
2010-12-28 12:35:00,57.54,57.54,57.49,57.51,3700.0,42.3396,42.3396,42.3028,42.3175,3700.0
2010-12-28 12:40:00,57.5,57.68,57.5,57.68,23700.0,42.3102,42.4426,42.3102,42.4426,23700.0
2010-12-28 12:45:00,57.67,57.67,57.64,57.65,1500.0,42.4352,42.4352,42.4132,42.4205,1500.0
2010-12-28 12:50:00,57.65,57.69,57.65,57.67,3400.0,42.4205,42.45,42.4205,42.4352,3400.0
2010-12-28 12:55:00,57.68,57.74,57.68,57.7,10000.0,42.4426,42.4868,42.4426,42.4573,10000.0
2010-12-28 13:00:00,57.72,57.73,57.71,57.72,3300.0,42.472,42.4794,42.4647,42.472,3300.0
2010-12-28 13:05:00,57.71,57.8,57.69,57.79,7300.0,42.4647,42.5309,42.45,42.5235,7300.0
2010-12-28 13:10:00,57.78,57.79,57.74,57.74,7700.0,42.5162,42.5235,42.4868,42.4868,7700.0
2010-12-28 13:15:00,57.73,57.74,57.68,57.73,3600.0,42.4794,42.4868,42.4426,42.4794,3600.0
2010-12-28 13:20:00,57.73,57.74,57.72,57.72,2200.0,42.4794,42.4868,42.472,42.472,2200.0
2010-12-28 13:25:00,57.74,57.74,57.65,57.65,8200.0,42.4868,42.4868,42.4205,42.4205,8200.0
2010-12-28 13:30:00,57.65,57.67,57.62,57.62,7300.0,42.4205,42.4352,42.3985,42.3985,7300.0
2010-12-28 13:35:00,57.64,57.67,57.64,57.67,4100.0,42.4132,42.4352,42.4132,42.4352,4100.0
2010-12-28 13:40:00,57.66,57.66,57.64,57.64,1900.0,42.4279,42.4279,42.4132,42.4132,1900.0
2010-12-28 13:45:00,57.62,57.67,57.56,57.56,20100.0,42.3985,42.4352,42.3543,42.3543,20100.0
2010-12-28 13:50:00,57.56,57.57,57.53,57.57,4300.0,42.3543,42.3617,42.3322,42.3617,4300.0
2010-12-28 13:55:00,57.59,57.6,57.51,57.56,10800.0,42.3764,42.3837,42.3175,42.3543,10800.0
2010-12-28 14:00:00,57.54,57.59,57.51,57.59,17300.0,42.3396,42.3764,42.3175,42.3764,17300.0
2010-12-28 14:05:00,57.59,57.63,57.54,57.57,17200.0,42.3764,42.4058,42.3396,42.3617,17200.0
2010-12-28 14:10:00,57.58,57.61,57.54,57.61,16100.0,42.369,42.3911,42.3396,42.3911,16100.0
2010-12-28 14:15:00,57.59,57.67,57.59,57.67,5200.0,42.3764,42.4352,42.3764,42.4352,5200.0
2010-12-28 14:20:00,57.67,57.71,57.67,57.68,4600.0,42.4352,42.4647,42.4352,42.4426,4600.0
2010-12-28 14:25:00,57.67,57.72,57.65,57.67,6400.0,42.4352,42.472,42.4205,42.4352,6400.0
2010-12-28 14:30:00,57.68,57.74,57.67,57.74,8500.0,42.4426,42.4868,42.4352,42.4868,8500.0
2010-12-28 14:35:00,57.72,57.72,57.69,57.72,10900.0,42.472,42.472,42.45,42.472,10900.0
2010-12-28 14:40:00,57.71,57.74,57.7,57.74,19100.0,42.4647,42.4868,42.4573,42.4868,19100.0
2010-12-28 14:45:00,57.74,57.77,57.74,57.77,11900.0,42.4868,42.5088,42.4868,42.5088,11900.0
2010-12-28 14:50:00,57.77,57.78,57.67,57.68,9600.0,42.5088,42.5162,42.4352,42.4426,9600.0
2010-12-28 14:55:00,57.68,57.71,57.65,57.71,9100.0,42.4426,42.4647,42.4205,42.4647,9100.0
2010-12-28 15:00:00,57.73,57.83,57.72,57.75,42000.0,42.4794,42.553,42.472,42.4941,42000.0
2010-12-28 15:05:00,57.76,57.81,57.74,57.81,9300.0,42.5015,42.5383,42.4868,42.5383,9300.0
2010-12-28 15:10:00,57.81,57.81,57.78,57.78,3600.0,42.5383,42.5383,42.5162,42.5162,3600.0
2010-12-28 15:15:00,57.78,57.8,57.77,57.78,8700.0,42.5162,42.5309,42.5088,42.5162,8700.0
2010-12-28 15:20:00,57.78,57.8,57.75,57.77,10000.0,42.5162,42.5309,42.4941,42.5088,10000.0
2010-12-28 15:25:00,57.78,57.82,57.76,57.79,15900.0,42.5162,42.5456,42.5015,42.5235,15900.0
2010-12-28 15:30:00,57.79,57.85,57.78,57.84,17800.0,42.5235,42.5677,42.5162,42.5603,17800.0
2010-12-28 15:35:00,57.84,57.87,57.82,57.85,20300.0,42.5603,42.5824,42.5456,42.5677,20300.0
2010-12-28 15:40:00,57.84,57.85,57.78,57.8,16900.0,42.5603,42.5677,42.5162,42.5309,16900.0
2010-12-28 15:45:00,57.82,57.85,57.78,57.8,33300.0,42.5456,42.5677,42.5162,42.5309,33300.0
2010-12-28 15:50:00,57.79,57.79,57.71,57.74,42800.0,42.5235,42.5235,42.4647,42.4868,42800.0
2010-12-28 15:55:00,57.74,57.76,57.67,57.72,65000.0,42.4868,42.5015,42.4352,42.472,65000.0
2010-12-29 09:30:00,57.78,57.9,57.52,57.78,14500.0,42.5162,42.6045,42.3249,42.5162,14500.0
2010-12-29 09:35:00,57.83,57.95,57.67,57.94,7700.0,42.553,42.6413,42.4352,42.6339,7700.0
2010-12-29 09:40:00,57.92,57.92,57.76,57.84,24600.0,42.6192,42.6192,42.5015,42.5603,24600.0
2010-12-29 09:45:00,57.84,58.18,57.81,58.17,19500.0,42.5603,42.8105,42.5383,42.8032,19500.0
2010-12-29 09:50:00,58.14,58.4,58.14,58.4,10300.0,42.7811,42.9724,42.7811,42.9724,10300.0
2010-12-29 09:55:00,58.37,58.39,58.18,58.25,20100.0,42.9503,42.965,42.8105,42.862,20100.0
2010-12-29 10:00:00,58.25,58.25,58.17,58.24,12400.0,42.862,42.862,42.8032,42.8547,12400.0
2010-12-29 10:05:00,58.23,58.23,58.02,58.13,20700.0,42.8473,42.8473,42.6928,42.7737,20700.0
2010-12-29 10:10:00,58.14,58.16,58.06,58.07,3900.0,42.7811,42.7958,42.7222,42.7296,3900.0
2010-12-29 10:15:00,58.1,58.27,58.1,58.25,8000.0,42.7517,42.8767,42.7517,42.862,8000.0
2010-12-29 10:20:00,58.26,58.43,58.25,58.43,8000.0,42.8694,42.9945,42.862,42.9945,8000.0
2010-12-29 10:25:00,58.45,58.45,58.23,58.37,18500.0,43.0092,43.0092,42.8473,42.9503,18500.0
2010-12-29 10:30:00,58.37,58.45,58.33,58.38,13800.0,42.9503,43.0092,42.9209,42.9577,13800.0
2010-12-29 10:35:00,58.35,58.41,58.35,58.39,4900.0,42.9356,42.9798,42.9356,42.965,4900.0
2010-12-29 10:40:00,58.4,58.5,58.35,58.47,23000.0,42.9724,43.046,42.9356,43.0239,23000.0
2010-12-29 10:45:00,58.47,58.47,58.32,58.36,7000.0,43.0239,43.0239,42.9135,42.943,7000.0
2010-12-29 10:50:00,58.36,58.41,58.35,58.4,5200.0,42.943,42.9798,42.9356,42.9724,5200.0
2010-12-29 10:55:00,58.39,58.4,58.3,58.31,14200.0,42.965,42.9724,42.8988,42.9062,14200.0
2010-12-29 11:00:00,58.31,58.32,58.18,58.31,11500.0,42.9062,42.9135,42.8105,42.9062,11500.0
2010-12-29 11:05:00,58.32,58.33,58.3,58.33,11000.0,42.9135,42.9209,42.8988,42.9209,11000.0
2010-12-29 11:10:00,58.33,58.38,58.3,58.37,5200.0,42.9209,42.9577,42.8988,42.9503,5200.0
2010-12-29 11:15:00,58.34,58.34,58.15,58.19,5600.0,42.9283,42.9283,42.7884,42.8179,5600.0
2010-12-29 11:20:00,58.2,58.22,58.16,58.2,12800.0,42.8252,42.84,42.7958,42.8252,12800.0
2010-12-29 11:25:00,58.19,58.19,58.01,58.01,9000.0,42.8179,42.8179,42.6854,42.6854,9000.0
2010-12-29 11:30:00,58.02,58.03,57.94,57.96,8100.0,42.6928,42.7001,42.6339,42.6486,8100.0
2010-12-29 11:35:00,57.93,57.99,57.93,57.96,4500.0,42.6266,42.6707,42.6266,42.6486,4500.0
2010-12-29 11:40:00,57.94,57.97,57.93,57.96,5700.0,42.6339,42.656,42.6266,42.6486,5700.0
2010-12-29 11:45:00,57.97,57.99,57.95,57.97,5400.0,42.656,42.6707,42.6413,42.656,5400.0
2010-12-29 11:50:00,57.97,58.04,57.95,58.04,8700.0,42.656,42.7075,42.6413,42.7075,8700.0
2010-12-29 11:55:00,58.02,58.08,57.99,58.08,10100.0,42.6928,42.7369,42.6707,42.7369,10100.0
2010-12-29 12:00:00,58.08,58.11,58.06,58.1,7700.0,42.7369,42.759,42.7222,42.7517,7700.0
2010-12-29 12:05:00,58.1,58.23,58.1,58.23,9500.0,42.7517,42.8473,42.7517,42.8473,9500.0
2010-12-29 12:10:00,58.24,58.29,58.24,58.26,8600.0,42.8547,42.8915,42.8547,42.8694,8600.0
2010-12-29 12:15:00,58.26,58.3,58.25,58.28,5700.0,42.8694,42.8988,42.862,42.8841,5700.0
2010-12-29 12:20:00,58.26,58.27,58.25,58.27,9000.0,42.8694,42.8767,42.862,42.8767,9000.0
2010-12-29 12:25:00,58.28,58.29,58.22,58.26,18200.0,42.8841,42.8915,42.84,42.8694,18200.0
2010-12-29 12:30:00,58.26,58.27,58.23,58.27,4500.0,42.8694,42.8767,42.8473,42.8767,4500.0
2010-12-29 12:35:00,58.26,58.29,58.26,58.27,4400.0,42.8694,42.8915,42.8694,42.8767,4400.0
2010-12-29 12:40:00,58.27,58.33,58.25,58.27,6300.0,42.8767,42.9209,42.862,42.8767,6300.0
2010-12-29 12:45:00,58.27,58.28,58.2,58.2,5700.0,42.8767,42.8841,42.8252,42.8252,5700.0
2010-12-29 12:50:00,58.19,58.2,58.15,58.15,13800.0,42.8179,42.8252,42.7884,42.7884,13800.0
2010-12-29 12:55:00,58.16,58.29,58.14,58.29,28400.0,42.7958,42.8915,42.7811,42.8915,28400.0
2010-12-29 13:00:00,58.29,58.36,58.28,58.33,7300.0,42.8915,42.943,42.8841,42.9209,7300.0
2010-12-29 13:05:00,58.3,58.3,58.21,58.21,3400.0,42.8988,42.8988,42.8326,42.8326,3400.0
2010-12-29 13:10:00,58.21,58.24,58.21,58.23,1300.0,42.8326,42.8547,42.8326,42.8473,1300.0
2010-12-29 13:15:00,58.24,58.28,58.24,58.28,5700.0,42.8547,42.8841,42.8547,42.8841,5700.0
2010-12-29 13:20:00,58.29,58.3,58.29,58.29,600.0,42.8915,42.8988,42.8915,42.8915,600.0
2010-12-29 13:25:00,58.3,58.35,58.3,58.34,7600.0,42.8988,42.9356,42.8988,42.9283,7600.0
2010-12-29 13:30:00,58.34,58.38,58.33,58.34,30500.0,42.9283,42.9577,42.9209,42.9283,30500.0
2010-12-29 13:35:00,58.35,58.35,58.25,58.25,10400.0,42.9356,42.9356,42.862,42.862,10400.0
2010-12-29 13:40:00,58.26,58.29,58.25,58.29,12500.0,42.8694,42.8915,42.862,42.8915,12500.0
2010-12-29 13:45:00,58.29,58.32,58.29,58.32,4200.0,42.8915,42.9135,42.8915,42.9135,4200.0
2010-12-29 13:50:00,58.32,58.32,58.28,58.31,6200.0,42.9135,42.9135,42.8841,42.9062,6200.0
2010-12-29 13:55:00,58.31,58.33,58.28,58.29,7900.0,42.9062,42.9209,42.8841,42.8915,7900.0
2010-12-29 14:00:00,58.28,58.38,58.28,58.38,5400.0,42.8841,42.9577,42.8841,42.9577,5400.0
2010-12-29 14:05:00,58.36,58.41,58.36,58.37,11400.0,42.943,42.9798,42.943,42.9503,11400.0
2010-12-29 14:10:00,58.38,58.42,58.33,58.37,24900.0,42.9577,42.9871,42.9209,42.9503,24900.0
2010-12-29 14:15:00,58.37,58.37,58.24,58.25,6300.0,42.9503,42.9503,42.8547,42.862,6300.0
2010-12-29 14:20:00,58.27,58.3,58.26,58.26,7400.0,42.8767,42.8988,42.8694,42.8694,7400.0
2010-12-29 14:25:00,58.27,58.35,58.27,58.35,3900.0,42.8767,42.9356,42.8767,42.9356,3900.0
2010-12-29 14:30:00,58.37,58.37,58.29,58.29,27000.0,42.9503,42.9503,42.8915,42.8915,27000.0
2010-12-29 14:35:00,58.29,58.29,58.23,58.26,5300.0,42.8915,42.8915,42.8473,42.8694,5300.0
2010-12-29 14:40:00,58.25,58.25,58.17,58.17,7500.0,42.862,42.862,42.8032,42.8032,7500.0
2010-12-29 14:45:00,58.19,58.19,58.04,58.04,27100.0,42.8179,42.8179,42.7075,42.7075,27100.0
2010-12-29 14:50:00,58.04,58.06,58.0,58.03,14700.0,42.7075,42.7222,42.6781,42.7001,14700.0
2010-12-29 14:55:00,58.04,58.12,58.04,58.12,6700.0,42.7075,42.7664,42.7075,42.7664,6700.0
2010-12-29 15:00:00,58.11,58.2,58.11,58.2,8700.0,42.759,42.8252,42.759,42.8252,8700.0
2010-12-29 15:05:00,58.2,58.2,58.14,58.17,13900.0,42.8252,42.8252,42.7811,42.8032,13900.0
2010-12-29 15:10:00,58.17,58.17,58.11,58.15,8400.0,42.8032,42.8032,42.759,42.7884,8400.0
2010-12-29 15:15:00,58.15,58.16,58.08,58.13,11900.0,42.7884,42.7958,42.7369,42.7737,11900.0
2010-12-29 15:20:00,58.14,58.16,58.09,58.11,8500.0,42.7811,42.7958,42.7443,42.759,8500.0
2010-12-29 15:25:00,58.11,58.15,58.09,58.09,10900.0,42.759,42.7884,42.7443,42.7443,10900.0
2010-12-29 15:30:00,58.08,58.11,58.06,58.1,13700.0,42.7369,42.759,42.7222,42.7517,13700.0
2010-12-29 15:35:00,58.09,58.19,58.09,58.19,9000.0,42.7443,42.8179,42.7443,42.8179,9000.0
2010-12-29 15:40:00,58.2,58.21,58.19,58.2,13500.0,42.8252,42.8326,42.8179,42.8252,13500.0
2010-12-29 15:45:00,58.21,58.21,58.12,58.14,461700.0,42.8326,42.8326,42.7664,42.7811,461700.0
2010-12-29 15:50:00,58.14,58.16,58.02,58.06,38500.0,42.7811,42.7958,42.6928,42.7222,38500.0
2010-12-29 15:55:00,58.05,58.13,58.02,58.05,46900.0,42.7149,42.7737,42.6928,42.7149,46900.0
2010-12-30 09:30:00,58.05,58.05,57.83,57.83,12600.0,42.7149,42.7149,42.553,42.553,12600.0
2010-12-30 09:35:00,57.82,58.08,57.82,58.06,15800.0,42.5456,42.7369,42.5456,42.7222,15800.0
2010-12-30 09:40:00,58.0,58.17,57.94,58.1,21300.0,42.6781,42.8032,42.6339,42.7517,21300.0
2010-12-30 09:45:00,58.1,58.26,58.03,58.11,18600.0,42.7517,42.8694,42.7001,42.759,18600.0
2010-12-30 09:50:00,58.08,58.1,58.03,58.09,15200.0,42.7369,42.7517,42.7001,42.7443,15200.0
2010-12-30 09:55:00,58.08,58.09,57.87,57.93,19400.0,42.7369,42.7443,42.5824,42.6266,19400.0
2010-12-30 10:00:00,57.89,57.93,57.85,57.88,16300.0,42.5971,42.6266,42.5677,42.5898,16300.0
2010-12-30 10:05:00,57.87,57.91,57.85,57.89,14000.0,42.5824,42.6118,42.5677,42.5971,14000.0
2010-12-30 10:10:00,57.89,57.9,57.72,57.72,9300.0,42.5971,42.6045,42.472,42.472,9300.0
2010-12-30 10:15:00,57.71,57.85,57.69,57.85,11800.0,42.4647,42.5677,42.45,42.5677,11800.0
2010-12-30 10:20:00,57.85,57.89,57.74,57.81,8900.0,42.5677,42.5971,42.4868,42.5383,8900.0
2010-12-30 10:25:00,57.82,57.92,57.82,57.83,34200.0,42.5456,42.6192,42.5456,42.553,34200.0
2010-12-30 10:30:00,57.86,57.94,57.81,57.84,44200.0,42.5751,42.6339,42.5383,42.5603,44200.0
2010-12-30 10:35:00,57.85,57.86,57.73,57.78,11900.0,42.5677,42.5751,42.4794,42.5162,11900.0
2010-12-30 10:40:00,57.76,57.82,57.75,57.82,6700.0,42.5015,42.5456,42.4941,42.5456,6700.0
2010-12-30 10:45:00,57.83,57.87,57.83,57.84,10100.0,42.553,42.5824,42.553,42.5603,10100.0
2010-12-30 10:50:00,57.85,57.94,57.84,57.93,9100.0,42.5677,42.6339,42.5603,42.6266,9100.0
2010-12-30 10:55:00,57.95,58.0,57.92,57.93,8000.0,42.6413,42.6781,42.6192,42.6266,8000.0
2010-12-30 11:00:00,57.94,58.0,57.93,57.99,1800.0,42.6339,42.6781,42.6266,42.6707,1800.0
2010-12-30 11:05:00,57.99,58.01,57.95,58.01,9300.0,42.6707,42.6854,42.6413,42.6854,9300.0
2010-12-30 11:10:00,58.01,58.13,58.0,58.09,9800.0,42.6854,42.7737,42.6781,42.7443,9800.0
2010-12-30 11:15:00,58.07,58.11,58.07,58.07,12300.0,42.7296,42.759,42.7296,42.7296,12300.0
2010-12-30 11:20:00,58.07,58.17,58.06,58.15,36200.0,42.7296,42.8032,42.7222,42.7884,36200.0
2010-12-30 11:25:00,58.17,58.27,58.16,58.26,4000.0,42.8032,42.8767,42.7958,42.8694,4000.0
2010-12-30 11:30:00,58.24,58.34,58.24,58.34,16800.0,42.8547,42.9283,42.8547,42.9283,16800.0
2010-12-30 11:35:00,58.34,58.38,58.33,58.33,5700.0,42.9283,42.9577,42.9209,42.9209,5700.0
2010-12-30 11:40:00,58.3,58.3,58.15,58.19,13100.0,42.8988,42.8988,42.7884,42.8179,13100.0
2010-12-30 11:45:00,58.18,58.2,58.11,58.12,14900.0,42.8105,42.8252,42.759,42.7664,14900.0
2010-12-30 11:50:00,58.12,58.15,58.1,58.13,3500.0,42.7664,42.7884,42.7517,42.7737,3500.0
2010-12-30 11:55:00,58.14,58.17,58.12,58.13,6900.0,42.7811,42.8032,42.7664,42.7737,6900.0
2010-12-30 12:00:00,58.13,58.26,58.13,58.26,16000.0,42.7737,42.8694,42.7737,42.8694,16000.0
2010-12-30 12:05:00,58.24,58.25,58.17,58.17,31400.0,42.8547,42.862,42.8032,42.8032,31400.0
2010-12-30 12:10:00,58.14,58.19,58.07,58.08,19900.0,42.7811,42.8179,42.7296,42.7369,19900.0
2010-12-30 12:15:00,58.08,58.16,58.07,58.16,1800.0,42.7369,42.7958,42.7296,42.7958,1800.0
2010-12-30 12:20:00,58.18,58.2,58.17,58.18,3200.0,42.8105,42.8252,42.8032,42.8105,3200.0
2010-12-30 12:25:00,58.19,58.19,58.14,58.14,3700.0,42.8179,42.8179,42.7811,42.7811,3700.0
2010-12-30 12:30:00,58.16,58.17,58.02,58.03,7700.0,42.7958,42.8032,42.6928,42.7001,7700.0
2010-12-30 12:35:00,58.01,58.03,57.95,57.95,3200.0,42.6854,42.7001,42.6413,42.6413,3200.0
2010-12-30 12:40:00,57.95,58.0,57.95,57.98,3100.0,42.6413,42.6781,42.6413,42.6634,3100.0
2010-12-30 12:45:00,57.98,58.0,57.98,57.99,4500.0,42.6634,42.6781,42.6634,42.6707,4500.0
2010-12-30 12:50:00,57.99,58.01,57.92,57.93,5400.0,42.6707,42.6854,42.6192,42.6266,5400.0
2010-12-30 12:55:00,57.91,57.95,57.81,57.82,18000.0,42.6118,42.6413,42.5383,42.5456,18000.0
2010-12-30 13:00:00,57.85,57.88,57.81,57.86,8600.0,42.5677,42.5898,42.5383,42.5751,8600.0
2010-12-30 13:05:00,57.84,57.86,57.8,57.8,5200.0,42.5603,42.5751,42.5309,42.5309,5200.0
2010-12-30 13:10:00,57.81,57.86,57.81,57.86,5000.0,42.5383,42.5751,42.5383,42.5751,5000.0
2010-12-30 13:15:00,57.84,57.93,57.75,57.93,53500.0,42.5603,42.6266,42.4941,42.6266,53500.0
2010-12-30 13:20:00,57.96,58.13,57.94,58.13,11600.0,42.6486,42.7737,42.6339,42.7737,11600.0
2010-12-30 13:25:00,58.11,58.14,58.1,58.14,3400.0,42.759,42.7811,42.7517,42.7811,3400.0
2010-12-30 13:30:00,58.14,58.16,58.13,58.16,6400.0,42.7811,42.7958,42.7737,42.7958,6400.0
2010-12-30 13:35:00,58.18,58.23,58.18,58.23,5300.0,42.8105,42.8473,42.8105,42.8473,5300.0
2010-12-30 13:40:00,58.25,58.33,58.23,58.25,20100.0,42.862,42.9209,42.8473,42.862,20100.0
2010-12-30 13:45:00,58.25,58.26,58.24,58.25,1800.0,42.862,42.8694,42.8547,42.862,1800.0
2010-12-30 13:50:00,58.25,58.3,58.25,58.26,7300.0,42.862,42.8988,42.862,42.8694,7300.0
2010-12-30 13:55:00,58.26,58.3,58.25,58.27,7100.0,42.8694,42.8988,42.862,42.8767,7100.0
2010-12-30 14:00:00,58.28,58.28,58.19,58.2,12100.0,42.8841,42.8841,42.8179,42.8252,12100.0
2010-12-30 14:05:00,58.22,58.22,58.17,58.21,9400.0,42.84,42.84,42.8032,42.8326,9400.0
2010-12-30 14:10:00,58.22,58.25,58.18,58.2,14700.0,42.84,42.862,42.8105,42.8252,14700.0
2010-12-30 14:15:00,58.2,58.25,58.16,58.2,10200.0,42.8252,42.862,42.7958,42.8252,10200.0
2010-12-30 14:20:00,58.22,58.23,58.13,58.13,8800.0,42.84,42.8473,42.7737,42.7737,8800.0
2010-12-30 14:25:00,58.14,58.28,58.14,58.24,9100.0,42.7811,42.8841,42.7811,42.8547,9100.0
2010-12-30 14:30:00,58.23,58.27,58.21,58.21,10100.0,42.8473,42.8767,42.8326,42.8326,10100.0
2010-12-30 14:35:00,58.22,58.24,58.19,58.2,11700.0,42.84,42.8547,42.8179,42.8252,11700.0
2010-12-30 14:40:00,58.2,58.2,58.14,58.17,16200.0,42.8252,42.8252,42.7811,42.8032,16200.0
2010-12-30 14:45:00,58.17,58.2,58.12,58.16,9900.0,42.8032,42.8252,42.7664,42.7958,9900.0
2010-12-30 14:50:00,58.16,58.16,58.1,58.13,8200.0,42.7958,42.7958,42.7517,42.7737,8200.0
2010-12-30 14:55:00,58.12,58.15,58.11,58.15,4700.0,42.7664,42.7884,42.759,42.7884,4700.0
2010-12-30 15:00:00,58.16,58.17,58.11,58.12,19800.0,42.7958,42.8032,42.759,42.7664,19800.0
2010-12-30 15:05:00,58.12,58.16,58.11,58.15,2100.0,42.7664,42.7958,42.759,42.7884,2100.0
2010-12-30 15:10:00,58.16,58.19,58.15,58.17,7400.0,42.7958,42.8179,42.7884,42.8032,7400.0
2010-12-30 15:15:00,58.19,58.19,58.13,58.13,9200.0,42.8179,42.8179,42.7737,42.7737,9200.0
2010-12-30 15:20:00,58.15,58.17,58.14,58.15,4900.0,42.7884,42.8032,42.7811,42.7884,4900.0
2010-12-30 15:25:00,58.17,58.27,58.15,58.26,8600.0,42.8032,42.8767,42.7884,42.8694,8600.0
2010-12-30 15:30:00,58.28,58.29,58.22,58.24,12800.0,42.8841,42.8915,42.84,42.8547,12800.0
2010-12-30 15:35:00,58.24,58.26,58.21,58.26,9200.0,42.8547,42.8694,42.8326,42.8694,9200.0
2010-12-30 15:40:00,58.25,58.26,58.21,58.22,12000.0,42.862,42.8694,42.8326,42.84,12000.0
2010-12-30 15:45:00,58.21,58.24,58.14,58.19,31000.0,42.8326,42.8547,42.7811,42.8179,31000.0
2010-12-30 15:50:00,58.19,58.2,58.1,58.15,108100.0,42.8179,42.8252,42.7517,42.7884,108100.0
2010-12-30 15:55:00,58.15,58.17,58.09,58.13,34500.0,42.7884,42.8032,42.7443,42.7737,34500.0
2010-12-31 09:30:00,58.02,58.1,57.8,57.92,9700.0,42.6928,42.7517,42.5309,42.6192,9700.0
2010-12-31 09:35:00,57.93,57.93,57.8,57.8,11900.0,42.6266,42.6266,42.5309,42.5309,11900.0
2010-12-31 09:40:00,57.83,57.88,57.76,57.84,21400.0,42.553,42.5898,42.5015,42.5603,21400.0
2010-12-31 09:45:00,57.83,57.98,57.82,57.87,11500.0,42.553,42.6634,42.5456,42.5824,11500.0
2010-12-31 09:50:00,57.86,58.0,57.85,57.96,20400.0,42.5751,42.6781,42.5677,42.6486,20400.0
2010-12-31 09:55:00,57.99,58.06,57.99,57.99,3400.0,42.6707,42.7222,42.6707,42.6707,3400.0
2010-12-31 10:00:00,58.02,58.06,57.92,57.94,7000.0,42.6928,42.7222,42.6192,42.6339,7000.0
2010-12-31 10:05:00,57.94,57.96,57.77,57.77,14500.0,42.6339,42.6486,42.5088,42.5088,14500.0
2010-12-31 10:10:00,57.77,57.86,57.77,57.83,13800.0,42.5088,42.5751,42.5088,42.553,13800.0
2010-12-31 10:15:00,57.85,57.86,57.79,57.84,12200.0,42.5677,42.5751,42.5235,42.5603,12200.0
2010-12-31 10:20:00,57.84,57.88,57.78,57.85,4600.0,42.5603,42.5898,42.5162,42.5677,4600.0
2010-12-31 10:25:00,57.85,57.85,57.8,57.8,6300.0,42.5677,42.5677,42.5309,42.5309,6300.0
2010-12-31 10:30:00,57.8,57.82,57.76,57.81,8200.0,42.5309,42.5456,42.5015,42.5383,8200.0
2010-12-31 10:35:00,57.83,57.85,57.78,57.8,8000.0,42.553,42.5677,42.5162,42.5309,8000.0
2010-12-31 10:40:00,57.8,57.85,57.79,57.84,3100.0,42.5309,42.5677,42.5235,42.5603,3100.0
2010-12-31 10:45:00,57.85,57.88,57.85,57.88,1600.0,42.5677,42.5898,42.5677,42.5898,1600.0
2010-12-31 10:50:00,57.89,57.95,57.89,57.95,2300.0,42.5971,42.6413,42.5971,42.6413,2300.0
2010-12-31 10:55:00,57.96,58.02,57.96,57.98,5400.0,42.6486,42.6928,42.6486,42.6634,5400.0
2010-12-31 11:00:00,57.97,58.14,57.97,58.14,17200.0,42.656,42.7811,42.656,42.7811,17200.0
2010-12-31 11:05:00,58.11,58.14,58.07,58.08,8200.0,42.759,42.7811,42.7296,42.7369,8200.0
2010-12-31 11:10:00,58.08,58.12,58.07,58.12,5500.0,42.7369,42.7664,42.7296,42.7664,5500.0
2010-12-31 11:15:00,58.11,58.15,58.1,58.14,2700.0,42.759,42.7884,42.7517,42.7811,2700.0
2010-12-31 11:20:00,58.15,58.23,58.14,58.21,4300.0,42.7884,42.8473,42.7811,42.8326,4300.0
2010-12-31 11:25:00,58.22,58.25,58.22,58.24,3600.0,42.84,42.862,42.84,42.8547,3600.0
2010-12-31 11:30:00,58.22,58.22,58.17,58.17,2000.0,42.84,42.84,42.8032,42.8032,2000.0
2010-12-31 11:35:00,58.18,58.21,58.07,58.08,33300.0,42.8105,42.8326,42.7296,42.7369,33300.0
2010-12-31 11:40:00,58.05,58.07,58.04,58.05,2400.0,42.7149,42.7296,42.7075,42.7149,2400.0
2010-12-31 11:45:00,58.06,58.06,57.95,57.99,11900.0,42.7222,42.7222,42.6413,42.6707,11900.0
2010-12-31 11:50:00,57.99,58.0,57.96,57.97,4100.0,42.6707,42.6781,42.6486,42.656,4100.0
2010-12-31 11:55:00,57.97,57.97,57.95,57.95,4700.0,42.656,42.656,42.6413,42.6413,4700.0
2010-12-31 12:00:00,57.95,57.97,57.93,57.97,2800.0,42.6413,42.656,42.6266,42.656,2800.0
2010-12-31 12:05:00,57.97,57.98,57.93,57.93,3600.0,42.656,42.6634,42.6266,42.6266,3600.0
2010-12-31 12:10:00,57.92,58.02,57.92,58.0,2200.0,42.6192,42.6928,42.6192,42.6781,2200.0
2010-12-31 12:15:00,58.02,58.03,58.01,58.03,1200.0,42.6928,42.7001,42.6854,42.7001,1200.0
2010-12-31 12:20:00,58.02,58.03,57.96,57.96,3200.0,42.6928,42.7001,42.6486,42.6486,3200.0
2010-12-31 12:25:00,57.95,57.97,57.9,57.94,2500.0,42.6413,42.656,42.6045,42.6339,2500.0
2010-12-31 12:30:00,57.94,57.94,57.9,57.9,9500.0,42.6339,42.6339,42.6045,42.6045,9500.0
2010-12-31 12:35:00,57.9,57.91,57.9,57.9,2000.0,42.6045,42.6118,42.6045,42.6045,2000.0
2010-12-31 12:40:00,57.9,57.9,57.76,57.77,13500.0,42.6045,42.6045,42.5015,42.5088,13500.0
2010-12-31 12:45:00,57.78,57.81,57.77,57.8,3800.0,42.5162,42.5383,42.5088,42.5309,3800.0
2010-12-31 12:50:00,57.82,57.84,57.82,57.83,2200.0,42.5456,42.5603,42.5456,42.553,2200.0
2010-12-31 12:55:00,57.85,57.9,57.84,57.87,18700.0,42.5677,42.6045,42.5603,42.5824,18700.0
2010-12-31 13:00:00,57.88,57.91,57.81,57.81,21400.0,42.5898,42.6118,42.5383,42.5383,21400.0
2010-12-31 13:05:00,57.8,57.85,57.8,57.85,3000.0,42.5309,42.5677,42.5309,42.5677,3000.0
2010-12-31 13:10:00,57.84,57.86,57.77,57.8,12900.0,42.5603,42.5751,42.5088,42.5309,12900.0
2010-12-31 13:15:00,57.8,57.81,57.75,57.79,10600.0,42.5309,42.5383,42.4941,42.5235,10600.0
2010-12-31 13:20:00,57.79,57.79,57.72,57.77,5100.0,42.5235,42.5235,42.472,42.5088,5100.0
2010-12-31 13:25:00,57.77,57.77,57.71,57.75,1200.0,42.5088,42.5088,42.4647,42.4941,1200.0
2010-12-31 13:30:00,57.73,57.73,57.7,57.71,3900.0,42.4794,42.4794,42.4573,42.4647,3900.0
2010-12-31 13:35:00,57.74,57.78,57.74,57.78,900.0,42.4868,42.5162,42.4868,42.5162,900.0
2010-12-31 13:40:00,57.79,57.81,57.74,57.76,4600.0,42.5235,42.5383,42.4868,42.5015,4600.0
2010-12-31 13:45:00,57.74,57.74,57.62,57.62,3700.0,42.4868,42.4868,42.3985,42.3985,3700.0
2010-12-31 13:50:00,57.65,57.67,57.53,57.55,27700.0,42.4205,42.4352,42.3322,42.347,27700.0
2010-12-31 13:55:00,57.54,57.58,57.51,57.56,13700.0,42.3396,42.369,42.3175,42.3543,13700.0
2010-12-31 14:00:00,57.55,57.55,57.5,57.5,12400.0,42.347,42.347,42.3102,42.3102,12400.0
2010-12-31 14:05:00,57.5,57.57,57.5,57.51,4800.0,42.3102,42.3617,42.3102,42.3175,4800.0
2010-12-31 14:10:00,57.51,57.52,57.5,57.52,3500.0,42.3175,42.3249,42.3102,42.3249,3500.0
2010-12-31 14:15:00,57.53,57.58,57.53,57.58,2500.0,42.3322,42.369,42.3322,42.369,2500.0
2010-12-31 14:20:00,57.59,57.61,57.58,57.6,4200.0,42.3764,42.3911,42.369,42.3837,4200.0
2010-12-31 14:25:00,57.59,57.64,57.55,57.6,31800.0,42.3764,42.4132,42.347,42.3837,31800.0
2010-12-31 14:30:00,57.6,57.65,57.59,57.65,5000.0,42.3837,42.4205,42.3764,42.4205,5000.0
2010-12-31 14:35:00,57.64,57.7,57.63,57.67,3900.0,42.4132,42.4573,42.4058,42.4352,3900.0
2010-12-31 14:40:00,57.69,57.7,57.69,57.69,2800.0,42.45,42.4573,42.45,42.45,2800.0
2010-12-31 14:45:00,57.71,57.74,57.7,57.72,5700.0,42.4647,42.4868,42.4573,42.472,5700.0
2010-12-31 14:50:00,57.72,57.73,57.71,57.71,7200.0,42.472,42.4794,42.4647,42.4647,7200.0
2010-12-31 14:55:00,57.71,57.74,57.7,57.74,3600.0,42.4647,42.4868,42.4573,42.4868,3600.0
2010-12-31 15:00:00,57.73,57.74,57.7,57.7,4000.0,42.4794,42.4868,42.4573,42.4573,4000.0
2010-12-31 15:05:00,57.7,57.76,57.7,57.76,3800.0,42.4573,42.5015,42.4573,42.5015,3800.0
2010-12-31 15:10:00,57.76,57.78,57.73,57.73,6500.0,42.5015,42.5162,42.4794,42.4794,6500.0
2010-12-31 15:15:00,57.73,57.76,57.72,57.74,17100.0,42.4794,42.5015,42.472,42.4868,17100.0
2010-12-31 15:20:00,57.75,57.8,57.73,57.8,9200.0,42.4941,42.5309,42.4794,42.5309,9200.0
2010-12-31 15:25:00,57.79,57.85,57.79,57.85,7500.0,42.5235,42.5677,42.5235,42.5677,7500.0
2010-12-31 15:30:00,57.83,57.88,57.83,57.87,7300.0,42.553,42.5898,42.553,42.5824,7300.0
2010-12-31 15:35:00,57.87,57.87,57.85,57.85,7900.0,42.5824,42.5824,42.5677,42.5677,7900.0
2010-12-31 15:40:00,57.85,57.92,57.83,57.91,18700.0,42.5677,42.6192,42.553,42.6118,18700.0
2010-12-31 15:45:00,57.91,57.91,57.68,57.68,27500.0,42.6118,42.6118,42.4426,42.4426,27500.0
2010-12-31 15:50:00,57.69,57.69,57.58,57.67,36700.0,42.45,42.45,42.369,42.4352,36700.0
2010-12-31 15:55:00,57.68,57.7,57.59,57.65,48000.0,42.4426,42.4573,42.3764,42.4205,48000.0
2011-01-03 09:30:00,58.37,58.42,58.04,58.17,53000.0,42.9503,42.9871,42.7075,42.8032,53000.0
2011-01-03 09:35:00,58.17,58.17,57.7,57.87,29900.0,42.8032,42.8032,42.4573,42.5824,29900.0
2011-01-03 09:40:00,57.84,58.1,57.8,58.1,22000.0,42.5603,42.7517,42.5309,42.7517,22000.0
2011-01-03 09:45:00,58.07,58.17,58.01,58.06,32800.0,42.7296,42.8032,42.6854,42.7222,32800.0
2011-01-03 09:50:00,58.02,58.05,57.8,57.8,29500.0,42.6928,42.7149,42.5309,42.5309,29500.0
2011-01-03 09:55:00,57.81,58.06,57.8,57.98,18900.0,42.5383,42.7222,42.5309,42.6634,18900.0
2011-01-03 10:00:00,57.97,58.07,57.74,57.77,30500.0,42.656,42.7296,42.4868,42.5088,30500.0
2011-01-03 10:05:00,57.78,57.81,57.55,57.63,31400.0,42.5162,42.5383,42.347,42.4058,31400.0
2011-01-03 10:10:00,57.63,57.65,57.5,57.53,34800.0,42.4058,42.4205,42.3102,42.3322,34800.0
2011-01-03 10:15:00,57.53,57.56,57.46,57.49,77500.0,42.3322,42.3543,42.2807,42.3028,77500.0
2011-01-03 10:20:00,57.49,57.64,57.43,57.64,88200.0,42.3028,42.4132,42.2587,42.4132,88200.0
2011-01-03 10:25:00,57.63,57.64,57.51,57.62,36200.0,42.4058,42.4132,42.3175,42.3985,36200.0
2011-01-03 10:30:00,57.63,57.74,57.61,57.72,21900.0,42.4058,42.4868,42.3911,42.472,21900.0
2011-01-03 10:35:00,57.72,57.72,57.65,57.72,12100.0,42.472,42.472,42.4205,42.472,12100.0
2011-01-03 10:40:00,57.72,57.9,57.68,57.88,23200.0,42.472,42.6045,42.4426,42.5898,23200.0
2011-01-03 10:45:00,57.86,58.11,57.86,58.07,11900.0,42.5751,42.759,42.5751,42.7296,11900.0
2011-01-03 10:50:00,58.05,58.18,58.03,58.12,13400.0,42.7149,42.8105,42.7001,42.7664,13400.0
2011-01-03 10:55:00,58.12,58.19,58.04,58.19,13100.0,42.7664,42.8179,42.7075,42.8179,13100.0
2011-01-03 11:00:00,58.19,58.19,57.95,57.99,18000.0,42.8179,42.8179,42.6413,42.6707,18000.0
2011-01-03 11:05:00,58.0,58.01,57.87,57.9,17700.0,42.6781,42.6854,42.5824,42.6045,17700.0
2011-01-03 11:10:00,57.91,58.0,57.88,58.0,17200.0,42.6118,42.6781,42.5898,42.6781,17200.0
2011-01-03 11:15:00,58.0,58.07,57.9,57.9,11200.0,42.6781,42.7296,42.6045,42.6045,11200.0
2011-01-03 11:20:00,57.91,57.95,57.91,57.94,6400.0,42.6118,42.6413,42.6118,42.6339,6400.0
2011-01-03 11:25:00,57.94,58.01,57.94,57.98,6100.0,42.6339,42.6854,42.6339,42.6634,6100.0
2011-01-03 11:30:00,57.98,58.01,57.88,57.96,16000.0,42.6634,42.6854,42.5898,42.6486,16000.0
2011-01-03 11:35:00,57.96,58.03,57.93,57.96,17000.0,42.6486,42.7001,42.6266,42.6486,17000.0
2011-01-03 11:40:00,57.96,57.99,57.85,57.86,10700.0,42.6486,42.6707,42.5677,42.5751,10700.0
2011-01-03 11:45:00,57.87,57.95,57.86,57.95,11900.0,42.5824,42.6413,42.5751,42.6413,11900.0
2011-01-03 11:50:00,57.95,58.01,57.95,57.99,15300.0,42.6413,42.6854,42.6413,42.6707,15300.0
2011-01-03 11:55:00,57.97,58.03,57.96,58.03,10000.0,42.656,42.7001,42.6486,42.7001,10000.0
2011-01-03 12:00:00,58.03,58.04,57.98,58.0,16700.0,42.7001,42.7075,42.6634,42.6781,16700.0
2011-01-03 12:05:00,57.98,58.01,57.97,58.0,10500.0,42.6634,42.6854,42.656,42.6781,10500.0
2011-01-03 12:10:00,58.01,58.05,57.99,58.05,13700.0,42.6854,42.7149,42.6707,42.7149,13700.0
2011-01-03 12:15:00,58.05,58.08,57.99,58.08,12900.0,42.7149,42.7369,42.6707,42.7369,12900.0
2011-01-03 12:20:00,58.07,58.15,58.05,58.1,17900.0,42.7296,42.7884,42.7149,42.7517,17900.0
2011-01-03 12:25:00,58.1,58.19,58.09,58.19,5400.0,42.7517,42.8179,42.7443,42.8179,5400.0
2011-01-03 12:30:00,58.17,58.19,58.15,58.16,16200.0,42.8032,42.8179,42.7884,42.7958,16200.0
2011-01-03 12:35:00,58.16,58.21,58.08,58.08,20800.0,42.7958,42.8326,42.7369,42.7369,20800.0
2011-01-03 12:40:00,58.07,58.18,58.06,58.18,14700.0,42.7296,42.8105,42.7222,42.8105,14700.0
2011-01-03 12:45:00,58.18,58.18,57.99,58.03,44600.0,42.8105,42.8105,42.6707,42.7001,44600.0
2011-01-03 12:50:00,58.05,58.12,58.03,58.12,23000.0,42.7149,42.7664,42.7001,42.7664,23000.0
2011-01-03 12:55:00,58.1,58.12,58.03,58.11,15500.0,42.7517,42.7664,42.7001,42.759,15500.0
2011-01-03 13:00:00,58.11,58.21,58.1,58.21,16300.0,42.759,42.8326,42.7517,42.8326,16300.0
2011-01-03 13:05:00,58.2,58.32,58.19,58.3,10900.0,42.8252,42.9135,42.8179,42.8988,10900.0
2011-01-03 13:10:00,58.3,58.31,58.22,58.25,9800.0,42.8988,42.9062,42.84,42.862,9800.0
2011-01-03 13:15:00,58.24,58.25,58.16,58.25,11000.0,42.8547,42.862,42.7958,42.862,11000.0
2011-01-03 13:20:00,58.25,58.3,58.22,58.29,11500.0,42.862,42.8988,42.84,42.8915,11500.0
2011-01-03 13:25:00,58.28,58.28,58.14,58.14,22600.0,42.8841,42.8841,42.7811,42.7811,22600.0
2011-01-03 13:30:00,58.16,58.21,58.12,58.19,13800.0,42.7958,42.8326,42.7664,42.8179,13800.0
2011-01-03 13:35:00,58.19,58.19,58.06,58.06,84600.0,42.8179,42.8179,42.7222,42.7222,84600.0
2011-01-03 13:40:00,58.09,58.27,58.05,58.26,15700.0,42.7443,42.8767,42.7149,42.8694,15700.0
2011-01-03 13:45:00,58.26,58.32,58.23,58.32,13800.0,42.8694,42.9135,42.8473,42.9135,13800.0
2011-01-03 13:50:00,58.32,58.39,58.31,58.32,16500.0,42.9135,42.965,42.9062,42.9135,16500.0
2011-01-03 13:55:00,58.33,58.34,58.24,58.26,9600.0,42.9209,42.9283,42.8547,42.8694,9600.0
2011-01-03 14:00:00,58.26,58.31,58.2,58.2,20100.0,42.8694,42.9062,42.8252,42.8252,20100.0
2011-01-03 14:05:00,58.2,58.21,58.15,58.2,16500.0,42.8252,42.8326,42.7884,42.8252,16500.0
2011-01-03 14:10:00,58.21,58.23,58.12,58.12,34200.0,42.8326,42.8473,42.7664,42.7664,34200.0
2011-01-03 14:15:00,58.12,58.16,58.04,58.15,16700.0,42.7664,42.7958,42.7075,42.7884,16700.0
2011-01-03 14:20:00,58.14,58.22,58.14,58.22,9300.0,42.7811,42.84,42.7811,42.84,9300.0
2011-01-03 14:25:00,58.22,58.22,58.14,58.14,16800.0,42.84,42.84,42.7811,42.7811,16800.0
2011-01-03 14:30:00,58.15,58.15,58.03,58.04,20600.0,42.7884,42.7884,42.7001,42.7075,20600.0
2011-01-03 14:35:00,58.04,58.07,57.99,58.0,16200.0,42.7075,42.7296,42.6707,42.6781,16200.0
2011-01-03 14:40:00,58.0,58.0,57.89,57.95,35100.0,42.6781,42.6781,42.5971,42.6413,35100.0
2011-01-03 14:45:00,57.96,57.99,57.92,57.96,18700.0,42.6486,42.6707,42.6192,42.6486,18700.0
2011-01-03 14:50:00,57.96,57.99,57.91,57.97,13000.0,42.6486,42.6707,42.6118,42.656,13000.0
2011-01-03 14:55:00,57.98,58.01,57.97,58.0,10500.0,42.6634,42.6854,42.656,42.6781,10500.0
2011-01-03 15:00:00,57.99,58.01,57.93,57.94,17400.0,42.6707,42.6854,42.6266,42.6339,17400.0
2011-01-03 15:05:00,57.94,57.97,57.91,57.97,18400.0,42.6339,42.656,42.6118,42.656,18400.0
2011-01-03 15:10:00,57.98,57.98,57.82,57.9,33600.0,42.6634,42.6634,42.5456,42.6045,33600.0
2011-01-03 15:15:00,57.9,57.93,57.8,57.85,24600.0,42.6045,42.6266,42.5309,42.5677,24600.0
2011-01-03 15:20:00,57.84,57.94,57.83,57.94,25900.0,42.5603,42.6339,42.553,42.6339,25900.0
2011-01-03 15:25:00,57.94,57.98,57.85,57.92,24600.0,42.6339,42.6634,42.5677,42.6192,24600.0
2011-01-03 15:30:00,57.92,57.96,57.88,57.89,43900.0,42.6192,42.6486,42.5898,42.5971,43900.0
2011-01-03 15:35:00,57.9,58.01,57.89,57.96,34100.0,42.6045,42.6854,42.5971,42.6486,34100.0
2011-01-03 15:40:00,57.95,58.06,57.95,57.99,50600.0,42.6413,42.7222,42.6413,42.6707,50600.0
2011-01-03 15:45:00,58.0,58.1,58.0,58.1,56800.0,42.6781,42.7517,42.6781,42.7517,56800.0
2011-01-03 15:50:00,58.1,58.11,57.93,57.95,62400.0,42.7517,42.759,42.6266,42.6413,62400.0
2011-01-03 15:55:00,57.96,58.03,57.94,58.02,125500.0,42.6486,42.7001,42.6339,42.6928,125500.0
2011-01-04 09:30:00,58.11,58.13,57.86,58.09,20500.0,42.759,42.7737,42.5751,42.7443,20500.0
2011-01-04 09:35:00,58.1,58.4,57.99,58.02,47500.0,42.7517,42.9724,42.6707,42.6928,47500.0
2011-01-04 09:40:00,58.05,58.11,57.73,57.9,169100.0,42.7149,42.759,42.4794,42.6045,169100.0
2011-01-04 09:45:00,57.87,57.87,57.51,57.51,38000.0,42.5824,42.5824,42.3175,42.3175,38000.0
2011-01-04 09:50:00,57.55,57.58,57.25,57.25,54100.0,42.347,42.369,42.1262,42.1262,54100.0
2011-01-04 09:55:00,57.25,57.25,57.0,57.07,78800.0,42.1262,42.1262,41.9422,41.9938,78800.0
2011-01-04 10:00:00,57.07,57.12,56.93,57.0,54900.0,41.9938,42.0305,41.8907,41.9422,54900.0
2011-01-04 10:05:00,57.02,57.08,56.69,56.71,42300.0,41.957,42.0011,41.7141,41.7289,42300.0
2011-01-04 10:10:00,56.73,56.84,56.59,56.77,82900.0,41.7436,41.8245,41.6406,41.773,82900.0
2011-01-04 10:15:00,56.79,56.95,56.71,56.95,31300.0,41.7877,41.9055,41.7289,41.9055,31300.0
2011-01-04 10:20:00,56.91,57.26,56.91,57.2,39200.0,41.876,42.1336,41.876,42.0894,39200.0
2011-01-04 10:25:00,57.18,57.23,57.12,57.2,14400.0,42.0747,42.1115,42.0305,42.0894,14400.0
2011-01-04 10:30:00,57.21,57.34,57.08,57.15,47300.0,42.0968,42.1924,42.0011,42.0526,47300.0
2011-01-04 10:35:00,57.15,57.23,57.09,57.14,30700.0,42.0526,42.1115,42.0085,42.0453,30700.0
2011-01-04 10:40:00,57.14,57.14,57.08,57.12,18000.0,42.0453,42.0453,42.0011,42.0305,18000.0
2011-01-04 10:45:00,57.11,57.12,56.92,56.93,28400.0,42.0232,42.0305,41.8834,41.8907,28400.0
2011-01-04 10:50:00,56.92,56.93,56.79,56.79,38800.0,41.8834,41.8907,41.7877,41.7877,38800.0
2011-01-04 10:55:00,56.79,56.84,56.67,56.75,35700.0,41.7877,41.8245,41.6994,41.7583,35700.0
2011-01-04 11:00:00,56.75,56.76,56.6,56.6,30500.0,41.7583,41.7656,41.6479,41.6479,30500.0
2011-01-04 11:05:00,56.59,56.59,56.29,56.33,82400.0,41.6406,41.6406,41.4198,41.4492,82400.0
2011-01-04 11:10:00,56.33,56.41,56.22,56.29,48700.0,41.4492,41.5081,41.3683,41.4198,48700.0
2011-01-04 11:15:00,56.29,56.39,56.17,56.18,55400.0,41.4198,41.4934,41.3315,41.3389,55400.0
2011-01-04 11:20:00,56.22,56.25,56.1,56.11,58000.0,41.3683,41.3904,41.28,41.2874,58000.0
2011-01-04 11:25:00,56.11,56.13,55.87,55.92,57400.0,41.2874,41.3021,41.1108,41.1475,57400.0
2011-01-04 11:30:00,55.91,56.04,55.75,55.78,91300.0,41.1402,41.2358,41.0225,41.0445,91300.0
2011-01-04 11:35:00,55.78,55.79,55.59,55.76,82900.0,41.0445,41.0519,40.9047,41.0298,82900.0
2011-01-04 11:40:00,55.78,56.04,55.78,55.99,35800.0,41.0445,41.2358,41.0445,41.1991,35800.0
2011-01-04 11:45:00,55.99,56.04,55.87,55.96,55000.0,41.1991,41.2358,41.1108,41.177,55000.0
2011-01-04 11:50:00,55.95,56.17,55.94,56.17,20700.0,41.1696,41.3315,41.1623,41.3315,20700.0
2011-01-04 11:55:00,56.16,56.2,55.98,55.98,31500.0,41.3241,41.3536,41.1917,41.1917,31500.0
2011-01-04 12:00:00,55.98,56.01,55.62,55.63,53300.0,41.1917,41.2138,40.9268,40.9342,53300.0
2011-01-04 12:05:00,55.63,55.68,55.37,55.4,86000.0,40.9342,40.971,40.7428,40.7649,86000.0
2011-01-04 12:10:00,55.41,55.78,55.4,55.75,38800.0,40.7723,41.0445,40.7649,41.0225,38800.0
2011-01-04 12:15:00,55.74,55.78,55.67,55.67,16100.0,41.0151,41.0445,40.9636,40.9636,16100.0
2011-01-04 12:20:00,55.68,55.89,55.68,55.82,20200.0,40.971,41.1255,40.971,41.074,20200.0
2011-01-04 12:25:00,55.83,55.85,55.66,55.66,21800.0,41.0813,41.096,40.9562,40.9562,21800.0
2011-01-04 12:30:00,55.65,55.83,55.63,55.8,17500.0,40.9489,41.0813,40.9342,41.0592,17500.0
2011-01-04 12:35:00,55.82,56.01,55.82,55.9,29900.0,41.074,41.2138,41.074,41.1328,29900.0
2011-01-04 12:40:00,55.9,55.95,55.85,55.87,25700.0,41.1328,41.1696,41.096,41.1108,25700.0
2011-01-04 12:45:00,55.88,55.97,55.87,55.95,36200.0,41.1181,41.1843,41.1108,41.1696,36200.0
2011-01-04 12:50:00,55.96,56.1,55.91,56.04,24700.0,41.177,41.28,41.1402,41.2358,24700.0
2011-01-04 12:55:00,56.02,56.15,56.0,56.0,17400.0,41.2211,41.3168,41.2064,41.2064,17400.0
2011-01-04 13:00:00,55.99,56.05,55.91,56.0,45600.0,41.1991,41.2432,41.1402,41.2064,45600.0
2011-01-04 13:05:00,56.0,56.06,55.95,55.97,34200.0,41.2064,41.2506,41.1696,41.1843,34200.0
2011-01-04 13:10:00,55.96,55.98,55.92,55.97,12900.0,41.177,41.1917,41.1475,41.1843,12900.0
2011-01-04 13:15:00,55.98,56.13,55.98,56.05,21500.0,41.1917,41.3021,41.1917,41.2432,21500.0
2011-01-04 13:20:00,56.06,56.1,56.02,56.06,25400.0,41.2506,41.28,41.2211,41.2506,25400.0
2011-01-04 13:25:00,56.07,56.09,56.05,56.07,11200.0,41.2579,41.2726,41.2432,41.2579,11200.0
2011-01-04 13:30:00,56.06,56.08,56.0,56.01,26600.0,41.2506,41.2653,41.2064,41.2138,26600.0
2011-01-04 13:35:00,56.03,56.14,56.02,56.11,9700.0,41.2285,41.3094,41.2211,41.2874,9700.0
2011-01-04 13:40:00,56.11,56.14,56.08,56.1,20500.0,41.2874,41.3094,41.2653,41.28,20500.0
2011-01-04 13:45:00,56.11,56.22,56.09,56.18,12400.0,41.2874,41.3683,41.2726,41.3389,12400.0
2011-01-04 13:50:00,56.18,56.19,56.09,56.1,7300.0,41.3389,41.3462,41.2726,41.28,7300.0
2011-01-04 13:55:00,56.1,56.13,56.1,56.12,13000.0,41.28,41.3021,41.28,41.2947,13000.0
2011-01-04 14:00:00,56.14,56.14,56.1,56.12,27900.0,41.3094,41.3094,41.28,41.2947,27900.0
2011-01-04 14:05:00,56.12,56.13,56.03,56.05,47100.0,41.2947,41.3021,41.2285,41.2432,47100.0
2011-01-04 14:10:00,56.06,56.13,56.02,56.1,18400.0,41.2506,41.3021,41.2211,41.28,18400.0
2011-01-04 14:15:00,56.12,56.12,56.01,56.05,14700.0,41.2947,41.2947,41.2138,41.2432,14700.0
2011-01-04 14:20:00,56.05,56.13,56.05,56.13,32900.0,41.2432,41.3021,41.2432,41.3021,32900.0
2011-01-04 14:25:00,56.12,56.17,56.08,56.08,23300.0,41.2947,41.3315,41.2653,41.2653,23300.0
2011-01-04 14:30:00,56.08,56.09,56.03,56.08,44500.0,41.2653,41.2726,41.2285,41.2653,44500.0
2011-01-04 14:35:00,56.09,56.09,56.03,56.06,27300.0,41.2726,41.2726,41.2285,41.2506,27300.0
2011-01-04 14:40:00,56.07,56.16,56.06,56.12,26400.0,41.2579,41.3241,41.2506,41.2947,26400.0
2011-01-04 14:45:00,56.12,56.15,56.08,56.11,26000.0,41.2947,41.3168,41.2653,41.2874,26000.0
2011-01-04 14:50:00,56.12,56.16,56.1,56.13,22800.0,41.2947,41.3241,41.28,41.3021,22800.0
2011-01-04 14:55:00,56.13,56.15,56.04,56.04,26200.0,41.3021,41.3168,41.2358,41.2358,26200.0
2011-01-04 15:00:00,56.05,56.12,56.04,56.05,28600.0,41.2432,41.2947,41.2358,41.2432,28600.0
2011-01-04 15:05:00,56.05,56.11,56.04,56.08,27400.0,41.2432,41.2874,41.2358,41.2653,27400.0
2011-01-04 15:10:00,56.08,56.11,56.04,56.09,21400.0,41.2653,41.2874,41.2358,41.2726,21400.0
2011-01-04 15:15:00,56.09,56.18,56.07,56.16,23100.0,41.2726,41.3389,41.2579,41.3241,23100.0
2011-01-04 15:20:00,56.16,56.36,56.15,56.35,42200.0,41.3241,41.4713,41.3168,41.464,42200.0
2011-01-04 15:25:00,56.36,56.48,56.33,56.45,57800.0,41.4713,41.5596,41.4492,41.5375,57800.0
2011-01-04 15:30:00,56.46,56.5,56.39,56.4,59300.0,41.5449,41.5743,41.4934,41.5007,59300.0
2011-01-04 15:35:00,56.4,56.45,56.35,56.4,53400.0,41.5007,41.5375,41.464,41.5007,53400.0
2011-01-04 15:40:00,56.39,56.4,56.33,56.33,45200.0,41.4934,41.5007,41.4492,41.4492,45200.0
2011-01-04 15:45:00,56.32,56.38,56.28,56.33,64200.0,41.4419,41.486,41.4124,41.4492,64200.0
2011-01-04 15:50:00,56.33,56.33,56.15,56.21,93300.0,41.4492,41.4492,41.3168,41.3609,93300.0
2011-01-04 15:55:00,56.22,56.25,56.14,56.23,132200.0,41.3683,41.3904,41.3094,41.3757,132200.0
2011-01-05 09:30:00,56.06,56.29,55.86,55.9,106500.0,41.2506,41.4198,41.1034,41.1328,106500.0
2011-01-05 09:35:00,55.9,56.07,55.46,55.46,68900.0,41.1328,41.2579,40.8091,40.8091,68900.0
2011-01-05 09:40:00,55.46,55.47,54.98,54.98,87200.0,40.8091,40.8164,40.4559,40.4559,87200.0
2011-01-05 09:45:00,54.99,55.35,54.92,54.92,108300.0,40.4632,40.7281,40.4117,40.4117,108300.0
2011-01-05 09:50:00,54.92,55.06,54.83,54.86,107600.0,40.4117,40.5147,40.3455,40.3676,107600.0
2011-01-05 09:55:00,54.85,55.06,54.83,54.95,153900.0,40.3602,40.5147,40.3455,40.4338,153900.0
2011-01-05 10:00:00,54.97,55.02,54.92,54.96,124700.0,40.4485,40.4853,40.4117,40.4412,124700.0
2011-01-05 10:05:00,54.95,55.35,54.92,55.33,148000.0,40.4338,40.7281,40.4117,40.7134,148000.0
2011-01-05 10:10:00,55.3,55.41,55.12,55.27,53200.0,40.6913,40.7723,40.5589,40.6693,53200.0
2011-01-05 10:15:00,55.25,55.5,55.25,55.47,50700.0,40.6545,40.8385,40.6545,40.8164,50700.0
2011-01-05 10:20:00,55.46,55.59,55.3,55.3,48200.0,40.8091,40.9047,40.6913,40.6913,48200.0
2011-01-05 10:25:00,55.32,55.41,55.21,55.33,28500.0,40.7061,40.7723,40.6251,40.7134,28500.0
2011-01-05 10:30:00,55.36,55.39,55.0,55.0,45800.0,40.7355,40.7576,40.4706,40.4706,45800.0
2011-01-05 10:35:00,55.02,55.21,54.92,55.16,107400.0,40.4853,40.6251,40.4117,40.5883,107400.0
2011-01-05 10:40:00,55.17,55.23,54.98,55.0,64200.0,40.5957,40.6398,40.4559,40.4706,64200.0
2011-01-05 10:45:00,55.02,55.11,54.93,55.08,49900.0,40.4853,40.5515,40.4191,40.5295,49900.0
2011-01-05 10:50:00,55.08,55.11,54.99,55.06,30500.0,40.5295,40.5515,40.4632,40.5147,30500.0
2011-01-05 10:55:00,55.04,55.17,55.04,55.17,20000.0,40.5,40.5957,40.5,40.5957,20000.0
2011-01-05 11:00:00,55.18,55.36,55.18,55.27,57600.0,40.603,40.7355,40.603,40.6693,57600.0
2011-01-05 11:05:00,55.28,55.46,55.16,55.44,61000.0,40.6766,40.8091,40.5883,40.7944,61000.0
2011-01-05 11:10:00,55.46,55.49,55.23,55.27,34100.0,40.8091,40.8311,40.6398,40.6693,34100.0
2011-01-05 11:15:00,55.29,55.47,55.26,55.45,35100.0,40.684,40.8164,40.6619,40.8017,35100.0
2011-01-05 11:20:00,55.46,55.83,55.46,55.82,49200.0,40.8091,41.0813,40.8091,41.074,49200.0
2011-01-05 11:25:00,55.79,56.26,55.76,56.26,124300.0,41.0519,41.3977,41.0298,41.3977,124300.0
2011-01-05 11:30:00,56.26,56.64,56.18,56.21,126700.0,41.3977,41.6773,41.3389,41.3609,126700.0
2011-01-05 11:35:00,56.21,56.23,56.05,56.12,68100.0,41.3609,41.3757,41.2432,41.2947,68100.0
2011-01-05 11:40:00,56.13,56.5,56.1,56.46,191200.0,41.3021,41.5743,41.28,41.5449,191200.0
2011-01-05 11:45:00,56.47,56.79,56.47,56.58,67200.0,41.5523,41.7877,41.5523,41.6332,67200.0
2011-01-05 11:50:00,56.58,56.58,56.33,56.37,76100.0,41.6332,41.6332,41.4492,41.4787,76100.0
2011-01-05 11:55:00,56.44,56.46,56.27,56.35,44500.0,41.5302,41.5449,41.4051,41.464,44500.0
2011-01-05 12:00:00,56.35,56.35,56.2,56.2,33200.0,41.464,41.464,41.3536,41.3536,33200.0
2011-01-05 12:05:00,56.24,56.26,56.2,56.25,18400.0,41.383,41.3977,41.3536,41.3904,18400.0
2011-01-05 12:10:00,56.24,56.25,55.91,55.91,50700.0,41.383,41.3904,41.1402,41.1402,50700.0
2011-01-05 12:15:00,55.89,56.07,55.89,55.99,46600.0,41.1255,41.2579,41.1255,41.1991,46600.0
2011-01-05 12:20:00,56.06,56.06,55.9,55.93,9500.0,41.2506,41.2506,41.1328,41.1549,9500.0
2011-01-05 12:25:00,55.94,55.96,55.78,55.81,29400.0,41.1623,41.177,41.0445,41.0666,29400.0
2011-01-05 12:30:00,55.81,55.81,55.69,55.7,37500.0,41.0666,41.0666,40.9783,40.9857,37500.0
2011-01-05 12:35:00,55.69,55.75,55.69,55.73,18100.0,40.9783,41.0225,40.9783,41.0077,18100.0
2011-01-05 12:40:00,55.73,55.75,55.65,55.65,14900.0,41.0077,41.0225,40.9489,40.9489,14900.0
2011-01-05 12:45:00,55.69,55.75,55.65,55.73,11300.0,40.9783,41.0225,40.9489,41.0077,11300.0
2011-01-05 12:50:00,55.71,55.75,55.69,55.71,13800.0,40.993,41.0225,40.9783,40.993,13800.0
2011-01-05 12:55:00,55.72,55.75,55.7,55.7,9800.0,41.0004,41.0225,40.9857,40.9857,9800.0
2011-01-05 13:00:00,55.69,55.74,55.68,55.71,14100.0,40.9783,41.0151,40.971,40.993,14100.0
2011-01-05 13:05:00,55.7,55.75,55.7,55.74,20300.0,40.9857,41.0225,40.9857,41.0151,20300.0
2011-01-05 13:10:00,55.75,55.75,55.66,55.68,19000.0,41.0225,41.0225,40.9562,40.971,19000.0
2011-01-05 13:15:00,55.68,55.68,55.54,55.58,31500.0,40.971,40.971,40.8679,40.8974,31500.0
2011-01-05 13:20:00,55.59,55.65,55.55,55.59,17800.0,40.9047,40.9489,40.8753,40.9047,17800.0
2011-01-05 13:25:00,55.59,55.64,55.58,55.61,13100.0,40.9047,40.9415,40.8974,40.9194,13100.0
2011-01-05 13:30:00,55.61,55.62,55.51,55.52,20700.0,40.9194,40.9268,40.8459,40.8532,20700.0
2011-01-05 13:35:00,55.52,55.53,55.4,55.45,38200.0,40.8532,40.8606,40.7649,40.8017,38200.0
2011-01-05 13:40:00,55.44,55.45,55.28,55.29,19800.0,40.7944,40.8017,40.6766,40.684,19800.0
2011-01-05 13:45:00,55.29,55.65,55.28,55.6,47700.0,40.684,40.9489,40.6766,40.9121,47700.0
2011-01-05 13:50:00,55.6,55.64,55.57,55.6,24200.0,40.9121,40.9415,40.89,40.9121,24200.0
2011-01-05 13:55:00,55.6,55.68,55.58,55.58,95500.0,40.9121,40.971,40.8974,40.8974,95500.0
2011-01-05 14:00:00,55.58,55.74,55.58,55.72,48500.0,40.8974,41.0151,40.8974,41.0004,48500.0
2011-01-05 14:05:00,55.71,55.71,55.6,55.62,30400.0,40.993,40.993,40.9121,40.9268,30400.0
2011-01-05 14:10:00,55.64,55.66,55.49,55.56,30800.0,40.9415,40.9562,40.8311,40.8827,30800.0
2011-01-05 14:15:00,55.57,55.57,55.47,55.52,37000.0,40.89,40.89,40.8164,40.8532,37000.0
2011-01-05 14:20:00,55.52,55.54,55.41,55.42,52900.0,40.8532,40.8679,40.7723,40.7796,52900.0
2011-01-05 14:25:00,55.44,55.45,55.37,55.43,23100.0,40.7944,40.8017,40.7428,40.787,23100.0
2011-01-05 14:30:00,55.44,55.45,55.35,55.36,26600.0,40.7944,40.8017,40.7281,40.7355,26600.0
2011-01-05 14:35:00,55.35,55.36,55.22,55.26,31900.0,40.7281,40.7355,40.6325,40.6619,31900.0
2011-01-05 14:40:00,55.24,55.25,55.15,55.15,38900.0,40.6472,40.6545,40.581,40.581,38900.0
2011-01-05 14:45:00,55.16,55.16,55.08,55.12,64100.0,40.5883,40.5883,40.5295,40.5589,64100.0
2011-01-05 14:50:00,55.12,55.15,55.05,55.07,40700.0,40.5589,40.581,40.5074,40.5221,40700.0
2011-01-05 14:55:00,55.06,55.15,55.05,55.13,60200.0,40.5147,40.581,40.5074,40.5662,60200.0
2011-01-05 15:00:00,55.13,55.31,55.13,55.27,80500.0,40.5662,40.6987,40.5662,40.6693,80500.0
2011-01-05 15:05:00,55.28,55.34,55.24,55.28,115400.0,40.6766,40.7208,40.6472,40.6766,115400.0
2011-01-05 15:10:00,55.29,55.32,55.02,55.03,68700.0,40.684,40.7061,40.4853,40.4927,68700.0
2011-01-05 15:15:00,55.05,55.07,54.99,55.07,137000.0,40.5074,40.5221,40.4632,40.5221,137000.0
2011-01-05 15:20:00,55.06,55.17,55.06,55.14,68300.0,40.5147,40.5957,40.5147,40.5736,68300.0
2011-01-05 15:25:00,55.14,55.2,55.02,55.07,50800.0,40.5736,40.6178,40.4853,40.5221,50800.0
2011-01-05 15:30:00,55.06,55.15,55.06,55.11,69900.0,40.5147,40.581,40.5147,40.5515,69900.0
2011-01-05 15:35:00,55.11,55.2,55.07,55.13,59300.0,40.5515,40.6178,40.5221,40.5662,59300.0
2011-01-05 15:40:00,55.12,55.13,55.0,55.02,88400.0,40.5589,40.5662,40.4706,40.4853,88400.0
2011-01-05 15:45:00,55.02,55.27,55.02,55.24,116400.0,40.4853,40.6693,40.4853,40.6472,116400.0
2011-01-05 15:50:00,55.23,55.33,55.19,55.32,110700.0,40.6398,40.7134,40.6104,40.7061,110700.0
2011-01-05 15:55:00,55.32,55.41,55.28,55.33,213200.0,40.7061,40.7723,40.6766,40.7134,213200.0
2011-01-06 09:30:00,55.17,55.33,54.5,54.52,226900.0,40.5957,40.7134,40.1027,40.1174,226900.0
2011-01-06 09:35:00,54.51,54.67,54.15,54.42,239000.0,40.11,40.2278,39.8451,40.0438,239000.0
2011-01-06 09:40:00,54.48,54.49,54.27,54.35,89700.0,40.088,40.0953,39.9334,39.9923,89700.0
2011-01-06 09:45:00,54.35,54.58,54.34,54.51,322200.0,39.9923,40.1615,39.9849,40.11,322200.0
2011-01-06 09:50:00,54.5,54.93,54.5,54.91,160500.0,40.1027,40.4191,40.1027,40.4044,160500.0
2011-01-06 09:55:00,54.92,54.94,54.37,54.37,211500.0,40.4117,40.4264,40.007,40.007,211500.0
2011-01-06 10:00:00,54.38,54.6,54.26,54.26,123300.0,40.0144,40.1763,39.9261,39.9261,123300.0
2011-01-06 10:05:00,54.27,54.4,54.2,54.26,47600.0,39.9334,40.0291,39.8819,39.9261,47600.0
2011-01-06 10:10:00,54.27,54.47,54.18,54.28,92700.0,39.9334,40.0806,39.8672,39.9408,92700.0
2011-01-06 10:15:00,54.28,54.64,54.26,54.64,90300.0,39.9408,40.2057,39.9261,40.2057,90300.0
2011-01-06 10:20:00,54.62,54.62,54.49,54.58,50100.0,40.191,40.191,40.0953,40.1615,50100.0
2011-01-06 10:25:00,54.6,54.71,54.55,54.68,88600.0,40.1763,40.2572,40.1395,40.2351,88600.0
2011-01-06 10:30:00,54.67,54.72,54.6,54.71,51400.0,40.2278,40.2646,40.1763,40.2572,51400.0
2011-01-06 10:35:00,54.71,54.82,54.68,54.79,65600.0,40.2572,40.3381,40.2351,40.3161,65600.0
2011-01-06 10:40:00,54.77,54.79,54.52,54.53,51000.0,40.3013,40.3161,40.1174,40.1247,51000.0
2011-01-06 10:45:00,54.55,54.65,54.49,54.54,31300.0,40.1395,40.213,40.0953,40.1321,31300.0
2011-01-06 10:50:00,54.54,54.54,54.2,54.38,55300.0,40.1321,40.1321,39.8819,40.0144,55300.0
2011-01-06 10:55:00,54.36,54.45,54.32,54.4,45300.0,39.9997,40.0659,39.9702,40.0291,45300.0
2011-01-06 11:00:00,54.42,54.49,54.22,54.25,53800.0,40.0438,40.0953,39.8966,39.9187,53800.0
2011-01-06 11:05:00,54.24,54.26,53.8,53.83,102000.0,39.9114,39.9261,39.5876,39.6097,102000.0
2011-01-06 11:10:00,53.83,53.9,53.73,53.73,49000.0,39.6097,39.6612,39.5361,39.5361,49000.0
2011-01-06 11:15:00,53.71,53.98,53.7,53.93,28700.0,39.5214,39.72,39.514,39.6832,28700.0
2011-01-06 11:20:00,53.94,53.94,53.73,53.76,25300.0,39.6906,39.6906,39.5361,39.5582,25300.0
2011-01-06 11:25:00,53.75,53.94,53.75,53.87,26400.0,39.5508,39.6906,39.5508,39.6391,26400.0
2011-01-06 11:30:00,53.87,53.93,53.77,53.79,43600.0,39.6391,39.6832,39.5655,39.5802,43600.0
2011-01-06 11:35:00,53.79,53.83,53.54,53.54,65600.0,39.5802,39.6097,39.3963,39.3963,65600.0
2011-01-06 11:40:00,53.54,53.63,53.53,53.63,51400.0,39.3963,39.4625,39.3889,39.4625,51400.0
2011-01-06 11:45:00,53.63,53.84,53.58,53.79,38300.0,39.4625,39.617,39.4257,39.5802,38300.0
2011-01-06 11:50:00,53.79,53.79,53.68,53.75,39200.0,39.5802,39.5802,39.4993,39.5508,39200.0
2011-01-06 11:55:00,53.79,54.0,53.77,54.0,31600.0,39.5802,39.7348,39.5655,39.7348,31600.0
2011-01-06 12:00:00,54.0,54.04,53.79,53.86,45200.0,39.7348,39.7642,39.5802,39.6317,45200.0
2011-01-06 12:05:00,53.87,53.87,53.65,53.67,37100.0,39.6391,39.6391,39.4772,39.4919,37100.0
2011-01-06 12:10:00,53.68,53.7,53.59,53.61,21700.0,39.4993,39.514,39.4331,39.4478,21700.0
2011-01-06 12:15:00,53.62,53.64,53.31,53.33,87800.0,39.4551,39.4699,39.227,39.2418,87800.0
2011-01-06 12:20:00,53.34,53.39,53.2,53.35,87300.0,39.2491,39.2859,39.1461,39.2565,87300.0
2011-01-06 12:25:00,53.36,53.42,53.24,53.28,65800.0,39.2638,39.308,39.1755,39.205,65800.0
2011-01-06 12:30:00,53.28,53.39,53.15,53.2,88800.0,39.205,39.2859,39.1093,39.1461,88800.0
2011-01-06 12:35:00,53.19,53.2,52.97,53.01,61700.0,39.1387,39.1461,38.9769,39.0063,61700.0
2011-01-06 12:40:00,53.01,53.02,52.86,52.9,95000.0,39.0063,39.0136,38.8959,38.9253,95000.0
2011-01-06 12:45:00,52.9,53.13,52.9,53.11,61000.0,38.9253,39.0946,38.9253,39.0799,61000.0
2011-01-06 12:50:00,53.12,53.13,53.0,53.05,40500.0,39.0872,39.0946,38.9989,39.0357,40500.0
2011-01-06 12:55:00,53.04,53.15,52.94,53.01,141400.0,39.0284,39.1093,38.9548,39.0063,141400.0
2011-01-06 13:00:00,53.01,53.01,52.77,52.82,78700.0,39.0063,39.0063,38.8297,38.8665,78700.0
2011-01-06 13:05:00,52.82,52.85,52.65,52.76,45000.0,38.8665,38.8886,38.7414,38.8223,45000.0
2011-01-06 13:10:00,52.76,52.88,52.7,52.7,26300.0,38.8223,38.9106,38.7782,38.7782,26300.0
2011-01-06 13:15:00,52.71,52.72,52.49,52.59,137900.0,38.7855,38.7929,38.6237,38.6972,137900.0
2011-01-06 13:20:00,52.57,52.87,52.57,52.81,72100.0,38.6825,38.9033,38.6825,38.8591,72100.0
2011-01-06 13:25:00,52.81,52.92,52.75,52.88,60900.0,38.8591,38.9401,38.815,38.9106,60900.0
2011-01-06 13:30:00,52.87,52.9,52.8,52.87,52000.0,38.9033,38.9253,38.8518,38.9033,52000.0
2011-01-06 13:35:00,52.88,53.05,52.88,53.04,82400.0,38.9106,39.0357,38.9106,39.0284,82400.0
2011-01-06 13:40:00,53.05,53.06,52.97,52.98,93200.0,39.0357,39.0431,38.9769,38.9842,93200.0
2011-01-06 13:45:00,52.99,53.05,52.99,53.02,47100.0,38.9916,39.0357,38.9916,39.0136,47100.0
2011-01-06 13:50:00,53.02,53.34,53.01,53.34,67000.0,39.0136,39.2491,39.0063,39.2491,67000.0
2011-01-06 13:55:00,53.34,53.44,53.27,53.37,56500.0,39.2491,39.3227,39.1976,39.2712,56500.0
2011-01-06 14:00:00,53.36,53.43,53.33,53.33,45600.0,39.2638,39.3153,39.2418,39.2418,45600.0
2011-01-06 14:05:00,53.33,53.33,53.17,53.19,38800.0,39.2418,39.2418,39.124,39.1387,38800.0
2011-01-06 14:10:00,53.19,53.22,53.11,53.2,35500.0,39.1387,39.1608,39.0799,39.1461,35500.0
2011-01-06 14:15:00,53.2,53.22,53.18,53.2,34700.0,39.1461,39.1608,39.1314,39.1461,34700.0
2011-01-06 14:20:00,53.2,53.27,53.19,53.26,48100.0,39.1461,39.1976,39.1387,39.1902,48100.0
2011-01-06 14:25:00,53.26,53.36,53.22,53.27,55300.0,39.1902,39.2638,39.1608,39.1976,55300.0
2011-01-06 14:30:00,53.26,53.35,53.26,53.33,26500.0,39.1902,39.2565,39.1902,39.2418,26500.0
2011-01-06 14:35:00,53.33,53.37,53.21,53.29,36000.0,39.2418,39.2712,39.1535,39.2123,36000.0
2011-01-06 14:40:00,53.28,53.31,53.2,53.25,45400.0,39.205,39.227,39.1461,39.1829,45400.0
2011-01-06 14:45:00,53.25,53.3,53.21,53.28,31900.0,39.1829,39.2197,39.1535,39.205,31900.0
2011-01-06 14:50:00,53.28,53.28,53.22,53.26,70500.0,39.205,39.205,39.1608,39.1902,70500.0
2011-01-06 14:55:00,53.25,53.32,53.22,53.26,37300.0,39.1829,39.2344,39.1608,39.1902,37300.0
2011-01-06 15:00:00,53.27,53.31,53.24,53.29,49700.0,39.1976,39.227,39.1755,39.2123,49700.0
2011-01-06 15:05:00,53.3,53.44,53.3,53.44,59600.0,39.2197,39.3227,39.2197,39.3227,59600.0
2011-01-06 15:10:00,53.44,53.72,53.43,53.66,88100.0,39.3227,39.5287,39.3153,39.4846,88100.0
2011-01-06 15:15:00,53.65,53.67,53.5,53.5,34100.0,39.4772,39.4919,39.3668,39.3668,34100.0
2011-01-06 15:20:00,53.51,53.54,53.43,53.44,39200.0,39.3742,39.3963,39.3153,39.3227,39200.0
2011-01-06 15:25:00,53.46,53.46,53.41,53.44,53900.0,39.3374,39.3374,39.3006,39.3227,53900.0
2011-01-06 15:30:00,53.44,53.47,53.38,53.38,69400.0,39.3227,39.3448,39.2785,39.2785,69400.0
2011-01-06 15:35:00,53.39,53.47,53.37,53.43,46400.0,39.2859,39.3448,39.2712,39.3153,46400.0
2011-01-06 15:40:00,53.44,53.47,53.37,53.4,53800.0,39.3227,39.3448,39.2712,39.2933,53800.0
2011-01-06 15:45:00,53.4,53.49,53.39,53.45,101400.0,39.2933,39.3595,39.2859,39.3301,101400.0
2011-01-06 15:50:00,53.45,53.51,53.44,53.48,114700.0,39.3301,39.3742,39.3227,39.3521,114700.0
2011-01-06 15:55:00,53.49,53.6,53.48,53.51,165700.0,39.3595,39.4404,39.3521,39.3742,165700.0
2011-01-07 09:30:00,53.73,53.97,53.5,53.84,52600.0,39.5361,39.7127,39.3668,39.617,52600.0
2011-01-07 09:35:00,53.84,54.47,53.73,54.37,106800.0,39.617,40.0806,39.5361,40.007,106800.0
2011-01-07 09:40:00,54.43,54.55,53.64,53.84,248900.0,40.0512,40.1395,39.4699,39.617,248900.0
2011-01-07 09:45:00,53.86,53.87,53.25,53.43,94400.0,39.6317,39.6391,39.1829,39.3153,94400.0
2011-01-07 09:50:00,53.41,53.54,53.09,53.37,52700.0,39.3006,39.3963,39.0652,39.2712,52700.0
2011-01-07 09:55:00,53.36,53.44,53.3,53.35,29000.0,39.2638,39.3227,39.2197,39.2565,29000.0
2011-01-07 10:00:00,53.34,53.54,53.27,53.49,45300.0,39.2491,39.3963,39.1976,39.3595,45300.0
2011-01-07 10:05:00,53.53,53.7,53.48,53.68,43400.0,39.3889,39.514,39.3521,39.4993,43400.0
2011-01-07 10:10:00,53.68,53.82,53.64,53.72,51800.0,39.4993,39.6023,39.4699,39.5287,51800.0
2011-01-07 10:15:00,53.72,53.73,53.57,53.72,43500.0,39.5287,39.5361,39.4184,39.5287,43500.0
2011-01-07 10:20:00,53.71,53.76,53.55,53.55,16100.0,39.5214,39.5582,39.4036,39.4036,16100.0
2011-01-07 10:25:00,53.58,53.62,53.55,53.55,19800.0,39.4257,39.4551,39.4036,39.4036,19800.0
2011-01-07 10:30:00,53.58,53.61,53.48,53.58,35600.0,39.4257,39.4478,39.3521,39.4257,35600.0
2011-01-07 10:35:00,53.59,53.6,53.35,53.41,43900.0,39.4331,39.4404,39.2565,39.3006,43900.0
2011-01-07 10:40:00,53.4,53.41,53.03,53.06,45900.0,39.2933,39.3006,39.021,39.0431,45900.0
2011-01-07 10:45:00,53.06,53.16,52.99,53.15,30900.0,39.0431,39.1167,38.9916,39.1093,30900.0
2011-01-07 10:50:00,53.15,53.16,52.96,53.03,23900.0,39.1093,39.1167,38.9695,39.021,23900.0
2011-01-07 10:55:00,53.05,53.18,53.02,53.15,22000.0,39.0357,39.1314,39.0136,39.1093,22000.0
2011-01-07 11:00:00,53.15,53.21,53.12,53.15,21500.0,39.1093,39.1535,39.0872,39.1093,21500.0
2011-01-07 11:05:00,53.14,53.17,52.99,53.0,19700.0,39.1019,39.124,38.9916,38.9989,19700.0
2011-01-07 11:10:00,53.0,53.07,52.98,53.01,24900.0,38.9989,39.0504,38.9842,39.0063,24900.0
2011-01-07 11:15:00,53.05,53.25,53.04,53.22,30700.0,39.0357,39.1829,39.0284,39.1608,30700.0
2011-01-07 11:20:00,53.24,53.24,52.99,53.0,22300.0,39.1755,39.1755,38.9916,38.9989,22300.0
2011-01-07 11:25:00,53.01,53.01,52.96,52.98,23900.0,39.0063,39.0063,38.9695,38.9842,23900.0
2011-01-07 11:30:00,52.97,52.98,52.83,52.9,61300.0,38.9769,38.9842,38.8738,38.9253,61300.0
2011-01-07 11:35:00,52.92,52.99,52.87,52.88,40700.0,38.9401,38.9916,38.9033,38.9106,40700.0
2011-01-07 11:40:00,52.89,52.95,52.89,52.9,20800.0,38.918,38.9621,38.918,38.9253,20800.0
2011-01-07 11:45:00,52.9,53.0,52.88,53.0,23100.0,38.9253,38.9989,38.9106,38.9989,23100.0
2011-01-07 11:50:00,53.0,53.05,52.9,53.01,35000.0,38.9989,39.0357,38.9253,39.0063,35000.0
2011-01-07 11:55:00,53.0,53.08,52.95,53.04,23600.0,38.9989,39.0578,38.9621,39.0284,23600.0
2011-01-07 12:00:00,53.05,53.06,52.93,52.96,24900.0,39.0357,39.0431,38.9474,38.9695,24900.0
2011-01-07 12:05:00,52.95,53.0,52.95,53.0,18200.0,38.9621,38.9989,38.9621,38.9989,18200.0
2011-01-07 12:10:00,53.0,53.0,52.92,52.93,28700.0,38.9989,38.9989,38.9401,38.9474,28700.0
2011-01-07 12:15:00,52.92,53.0,52.92,52.96,26500.0,38.9401,38.9989,38.9401,38.9695,26500.0
2011-01-07 12:20:00,52.98,52.98,52.93,52.98,17200.0,38.9842,38.9842,38.9474,38.9842,17200.0
2011-01-07 12:25:00,53.0,53.0,52.85,52.88,37000.0,38.9989,38.9989,38.8886,38.9106,37000.0
2011-01-07 12:30:00,52.87,52.89,52.75,52.84,40000.0,38.9033,38.918,38.815,38.8812,40000.0
2011-01-07 12:35:00,52.83,52.91,52.83,52.91,34800.0,38.8738,38.9327,38.8738,38.9327,34800.0
2011-01-07 12:40:00,52.91,52.97,52.85,52.96,26900.0,38.9327,38.9769,38.8886,38.9695,26900.0
2011-01-07 12:45:00,52.93,52.93,52.79,52.82,20400.0,38.9474,38.9474,38.8444,38.8665,20400.0
2011-01-07 12:50:00,52.8,52.81,52.6,52.71,14100.0,38.8518,38.8591,38.7046,38.7855,14100.0
2011-01-07 12:55:00,52.72,52.81,52.67,52.79,25700.0,38.7929,38.8591,38.7561,38.8444,25700.0
2011-01-07 13:00:00,52.8,52.96,52.8,52.9,20300.0,38.8518,38.9695,38.8518,38.9253,20300.0
2011-01-07 13:05:00,52.9,53.0,52.89,52.96,17100.0,38.9253,38.9989,38.918,38.9695,17100.0
2011-01-07 13:10:00,52.95,52.97,52.89,52.94,24400.0,38.9621,38.9769,38.918,38.9548,24400.0
2011-01-07 13:15:00,52.94,53.06,52.92,53.02,24000.0,38.9548,39.0431,38.9401,39.0136,24000.0
2011-01-07 13:20:00,53.0,53.02,52.93,52.97,10100.0,38.9989,39.0136,38.9474,38.9769,10100.0
2011-01-07 13:25:00,52.98,53.0,52.87,52.91,36900.0,38.9842,38.9989,38.9033,38.9327,36900.0
2011-01-07 13:30:00,52.91,53.03,52.88,53.03,16300.0,38.9327,39.021,38.9106,39.021,16300.0
2011-01-07 13:35:00,53.03,53.14,53.03,53.14,20200.0,39.021,39.1019,39.021,39.1019,20200.0
2011-01-07 13:40:00,53.14,53.17,53.08,53.15,30500.0,39.1019,39.124,39.0578,39.1093,30500.0
2011-01-07 13:45:00,53.17,53.18,53.14,53.15,10800.0,39.124,39.1314,39.1019,39.1093,10800.0
2011-01-07 13:50:00,53.15,53.17,52.98,53.12,24300.0,39.1093,39.124,38.9842,39.0872,24300.0
2011-01-07 13:55:00,53.12,53.14,53.06,53.07,19500.0,39.0872,39.1019,39.0431,39.0504,19500.0
2011-01-07 14:00:00,53.07,53.14,53.04,53.1,30400.0,39.0504,39.1019,39.0284,39.0725,30400.0
2011-01-07 14:05:00,53.09,53.1,53.0,53.07,17600.0,39.0652,39.0725,38.9989,39.0504,17600.0
2011-01-07 14:10:00,53.08,53.15,53.02,53.13,19900.0,39.0578,39.1093,39.0136,39.0946,19900.0
2011-01-07 14:15:00,53.13,53.26,53.1,53.23,21800.0,39.0946,39.1902,39.0725,39.1682,21800.0
2011-01-07 14:20:00,53.22,53.3,53.2,53.25,12200.0,39.1608,39.2197,39.1461,39.1829,12200.0
2011-01-07 14:25:00,53.26,53.29,53.22,53.27,8300.0,39.1902,39.2123,39.1608,39.1976,8300.0
2011-01-07 14:30:00,53.29,53.34,53.22,53.33,10900.0,39.2123,39.2491,39.1608,39.2418,10900.0
2011-01-07 14:35:00,53.34,53.45,53.31,53.39,16700.0,39.2491,39.3301,39.227,39.2859,16700.0
2011-01-07 14:40:00,53.39,53.42,53.27,53.41,17700.0,39.2859,39.308,39.1976,39.3006,17700.0
2011-01-07 14:45:00,53.43,53.46,53.35,53.46,16400.0,39.3153,39.3374,39.2565,39.3374,16400.0
2011-01-07 14:50:00,53.46,53.53,53.45,53.49,30500.0,39.3374,39.3889,39.3301,39.3595,30500.0
2011-01-07 14:55:00,53.48,53.53,53.37,53.41,14400.0,39.3521,39.3889,39.2712,39.3006,14400.0
2011-01-07 15:00:00,53.4,53.44,53.38,53.4,10600.0,39.2933,39.3227,39.2785,39.2933,10600.0
2011-01-07 15:05:00,53.42,53.52,53.39,53.47,19300.0,39.308,39.3816,39.2859,39.3448,19300.0
2011-01-07 15:10:00,53.48,53.54,53.4,53.43,18800.0,39.3521,39.3963,39.2933,39.3153,18800.0
2011-01-07 15:15:00,53.43,53.56,53.39,53.52,24700.0,39.3153,39.411,39.2859,39.3816,24700.0
2011-01-07 15:20:00,53.51,53.56,53.49,53.55,15800.0,39.3742,39.411,39.3595,39.4036,15800.0
2011-01-07 15:25:00,53.54,53.57,53.45,53.46,17600.0,39.3963,39.4184,39.3301,39.3374,17600.0
2011-01-07 15:30:00,53.47,53.55,53.45,53.53,27000.0,39.3448,39.4036,39.3301,39.3889,27000.0
2011-01-07 15:35:00,53.52,53.61,53.49,53.54,37000.0,39.3816,39.4478,39.3595,39.3963,37000.0
2011-01-07 15:40:00,53.54,53.64,53.51,53.53,27100.0,39.3963,39.4699,39.3742,39.3889,27100.0
2011-01-07 15:45:00,53.53,53.63,53.48,53.48,69700.0,39.3889,39.4625,39.3521,39.3521,69700.0
2011-01-07 15:50:00,53.48,53.53,53.44,53.49,58900.0,39.3521,39.3889,39.3227,39.3595,58900.0
2011-01-07 15:55:00,53.49,53.58,53.48,53.56,70200.0,39.3595,39.4257,39.3521,39.411,70200.0
2011-01-10 09:30:00,53.35,53.56,52.89,52.92,27500.0,39.2565,39.411,38.918,38.9401,27500.0
2011-01-10 09:35:00,52.95,53.13,52.85,53.13,36400.0,38.9621,39.0946,38.8886,39.0946,36400.0
2011-01-10 09:40:00,53.13,53.44,53.02,53.41,24400.0,39.0946,39.3227,39.0136,39.3006,24400.0
2011-01-10 09:45:00,53.36,53.55,53.23,53.23,34200.0,39.2638,39.4036,39.1682,39.1682,34200.0
2011-01-10 09:50:00,53.23,53.31,53.07,53.1,37700.0,39.1682,39.227,39.0504,39.0725,37700.0
2011-01-10 09:55:00,53.09,53.16,52.93,53.1,39400.0,39.0652,39.1167,38.9474,39.0725,39400.0
2011-01-10 10:00:00,53.04,53.28,53.03,53.16,32900.0,39.0284,39.205,39.021,39.1167,32900.0
2011-01-10 10:05:00,53.19,53.42,53.19,53.4,20000.0,39.1387,39.308,39.1387,39.2933,20000.0
2011-01-10 10:10:00,53.41,53.68,53.41,53.61,23900.0,39.3006,39.4993,39.3006,39.4478,23900.0
2011-01-10 10:15:00,53.61,53.76,53.53,53.56,33600.0,39.4478,39.5582,39.3889,39.411,33600.0
2011-01-10 10:20:00,53.59,53.82,53.38,53.82,23400.0,39.4331,39.6023,39.2785,39.6023,23400.0
2011-01-10 10:25:00,53.82,53.85,53.75,53.85,20600.0,39.6023,39.6244,39.5508,39.6244,20600.0
2011-01-10 10:30:00,53.85,53.98,53.8,53.81,35900.0,39.6244,39.72,39.5876,39.595,35900.0
2011-01-10 10:35:00,53.81,53.85,53.72,53.79,26400.0,39.595,39.6244,39.5287,39.5802,26400.0
2011-01-10 10:40:00,53.77,53.88,53.72,53.84,9300.0,39.5655,39.6465,39.5287,39.617,9300.0
2011-01-10 10:45:00,53.85,53.92,53.78,53.92,9900.0,39.6244,39.6759,39.5729,39.6759,9900.0
2011-01-10 10:50:00,53.9,53.92,53.79,53.87,7300.0,39.6612,39.6759,39.5802,39.6391,7300.0
2011-01-10 10:55:00,53.87,53.94,53.75,53.84,19600.0,39.6391,39.6906,39.5508,39.617,19600.0
2011-01-10 11:00:00,53.87,53.93,53.76,53.76,18600.0,39.6391,39.6832,39.5582,39.5582,18600.0
2011-01-10 11:05:00,53.75,53.84,53.6,53.72,25800.0,39.5508,39.617,39.4404,39.5287,25800.0
2011-01-10 11:10:00,53.75,53.89,53.72,53.76,17800.0,39.5508,39.6538,39.5287,39.5582,17800.0
2011-01-10 11:15:00,53.77,53.93,53.76,53.9,11700.0,39.5655,39.6832,39.5582,39.6612,11700.0
2011-01-10 11:20:00,53.89,53.93,53.76,53.78,11200.0,39.6538,39.6832,39.5582,39.5729,11200.0
2011-01-10 11:25:00,53.77,53.78,53.68,53.7,24900.0,39.5655,39.5729,39.4993,39.514,24900.0
2011-01-10 11:30:00,53.7,53.73,53.53,53.56,11300.0,39.514,39.5361,39.3889,39.411,11300.0
2011-01-10 11:35:00,53.58,53.7,53.58,53.67,3800.0,39.4257,39.514,39.4257,39.4919,3800.0
2011-01-10 11:40:00,53.66,53.7,53.56,53.65,19100.0,39.4846,39.514,39.411,39.4772,19100.0
2011-01-10 11:45:00,53.67,53.7,53.6,53.67,11100.0,39.4919,39.514,39.4404,39.4919,11100.0
2011-01-10 11:50:00,53.69,53.8,53.64,53.76,7300.0,39.5067,39.5876,39.4699,39.5582,7300.0
2011-01-10 11:55:00,53.77,53.78,53.73,53.74,6600.0,39.5655,39.5729,39.5361,39.5434,6600.0
2011-01-10 12:00:00,53.74,53.79,53.69,53.79,11600.0,39.5434,39.5802,39.5067,39.5802,11600.0
2011-01-10 12:05:00,53.79,53.87,53.77,53.83,21300.0,39.5802,39.6391,39.5655,39.6097,21300.0
2011-01-10 12:10:00,53.85,53.87,53.73,53.75,14400.0,39.6244,39.6391,39.5361,39.5508,14400.0
2011-01-10 12:15:00,53.76,53.93,53.69,53.86,18000.0,39.5582,39.6832,39.5067,39.6317,18000.0
2011-01-10 12:20:00,53.86,53.93,53.85,53.92,14700.0,39.6317,39.6832,39.6244,39.6759,14700.0
2011-01-10 12:25:00,53.95,53.99,53.92,53.97,7400.0,39.698,39.7274,39.6759,39.7127,7400.0
2011-01-10 12:30:00,53.96,53.96,53.83,53.86,15500.0,39.7053,39.7053,39.6097,39.6317,15500.0
2011-01-10 12:35:00,53.85,53.88,53.76,53.85,11300.0,39.6244,39.6465,39.5582,39.6244,11300.0
2011-01-10 12:40:00,53.85,53.85,53.77,53.77,6300.0,39.6244,39.6244,39.5655,39.5655,6300.0
2011-01-10 12:45:00,53.78,53.79,53.7,53.71,8200.0,39.5729,39.5802,39.514,39.5214,8200.0
2011-01-10 12:50:00,53.74,53.79,53.66,53.66,8700.0,39.5434,39.5802,39.4846,39.4846,8700.0
2011-01-10 12:55:00,53.67,53.79,53.67,53.79,4500.0,39.4919,39.5802,39.4919,39.5802,4500.0
2011-01-10 13:00:00,53.82,53.83,53.75,53.81,5500.0,39.6023,39.6097,39.5508,39.595,5500.0
2011-01-10 13:05:00,53.83,53.92,53.83,53.92,8300.0,39.6097,39.6759,39.6097,39.6759,8300.0
2011-01-10 13:10:00,53.91,54.0,53.88,53.98,19200.0,39.6685,39.7348,39.6465,39.72,19200.0
2011-01-10 13:15:00,53.98,54.05,53.9,53.93,45700.0,39.72,39.7715,39.6612,39.6832,45700.0
2011-01-10 13:20:00,53.91,53.99,53.85,53.99,71700.0,39.6685,39.7274,39.6244,39.7274,71700.0
2011-01-10 13:25:00,53.99,54.16,53.99,54.16,10200.0,39.7274,39.8525,39.7274,39.8525,10200.0
2011-01-10 13:30:00,54.15,54.19,54.12,54.14,9500.0,39.8451,39.8746,39.8231,39.8378,9500.0
2011-01-10 13:35:00,54.13,54.13,54.0,54.04,17600.0,39.8304,39.8304,39.7348,39.7642,17600.0
2011-01-10 13:40:00,54.04,54.15,54.03,54.15,16500.0,39.7642,39.8451,39.7568,39.8451,16500.0
2011-01-10 13:45:00,54.15,54.21,54.13,54.16,19900.0,39.8451,39.8893,39.8304,39.8525,19900.0
2011-01-10 13:50:00,54.16,54.17,54.12,54.12,14400.0,39.8525,39.8598,39.8231,39.8231,14400.0
2011-01-10 13:55:00,54.12,54.2,54.12,54.19,19600.0,39.8231,39.8819,39.8231,39.8746,19600.0
2011-01-10 14:00:00,54.17,54.17,54.03,54.07,25700.0,39.8598,39.8598,39.7568,39.7863,25700.0
2011-01-10 14:05:00,54.07,54.13,54.05,54.09,37900.0,39.7863,39.8304,39.7715,39.801,37900.0
2011-01-10 14:10:00,54.09,54.23,54.04,54.15,23500.0,39.801,39.904,39.7642,39.8451,23500.0
2011-01-10 14:15:00,54.13,54.15,54.08,54.08,27900.0,39.8304,39.8451,39.7936,39.7936,27900.0
2011-01-10 14:20:00,54.08,54.15,54.06,54.13,19500.0,39.7936,39.8451,39.7789,39.8304,19500.0
2011-01-10 14:25:00,54.15,54.21,54.12,54.15,22800.0,39.8451,39.8893,39.8231,39.8451,22800.0
2011-01-10 14:30:00,54.15,54.23,54.12,54.12,14200.0,39.8451,39.904,39.8231,39.8231,14200.0
2011-01-10 14:35:00,54.14,54.22,54.13,54.17,15300.0,39.8378,39.8966,39.8304,39.8598,15300.0
2011-01-10 14:40:00,54.17,54.2,54.11,54.12,17000.0,39.8598,39.8819,39.8157,39.8231,17000.0
2011-01-10 14:45:00,54.13,54.19,54.1,54.19,11700.0,39.8304,39.8746,39.8083,39.8746,11700.0
2011-01-10 14:50:00,54.21,54.28,54.19,54.28,10100.0,39.8893,39.9408,39.8746,39.9408,10100.0
2011-01-10 14:55:00,54.28,54.34,54.26,54.26,16200.0,39.9408,39.9849,39.9261,39.9261,16200.0
2011-01-10 15:00:00,54.27,54.28,54.17,54.19,19200.0,39.9334,39.9408,39.8598,39.8746,19200.0
2011-01-10 15:05:00,54.2,54.32,54.19,54.3,23800.0,39.8819,39.9702,39.8746,39.9555,23800.0
2011-01-10 15:10:00,54.3,54.39,54.3,54.37,38000.0,39.9555,40.0217,39.9555,40.007,38000.0
2011-01-10 15:15:00,54.37,54.44,54.36,54.4,45800.0,40.007,40.0585,39.9997,40.0291,45800.0
2011-01-10 15:20:00,54.4,54.48,54.4,54.47,37000.0,40.0291,40.088,40.0291,40.0806,37000.0
2011-01-10 15:25:00,54.46,54.47,54.43,54.45,22000.0,40.0732,40.0806,40.0512,40.0659,22000.0
2011-01-10 15:30:00,54.45,54.48,54.39,54.44,46300.0,40.0659,40.088,40.0217,40.0585,46300.0
2011-01-10 15:35:00,54.44,54.46,54.34,54.37,63000.0,40.0585,40.0732,39.9849,40.007,63000.0
2011-01-10 15:40:00,54.36,54.4,54.35,54.36,42300.0,39.9997,40.0291,39.9923,39.9997,42300.0
2011-01-10 15:45:00,54.37,54.4,54.27,54.27,87100.0,40.007,40.0291,39.9334,39.9334,87100.0
2011-01-10 15:50:00,54.28,54.33,54.23,54.26,65400.0,39.9408,39.9776,39.904,39.9261,65400.0
2011-01-10 15:55:00,54.26,54.36,54.18,54.22,111200.0,39.9261,39.9997,39.8672,39.8966,111200.0
2011-01-11 09:30:00,54.4,54.46,54.0,54.12,66000.0,40.0291,40.0732,39.7348,39.8231,66000.0
2011-01-11 09:35:00,54.12,54.2,53.95,54.03,55500.0,39.8231,39.8819,39.698,39.7568,55500.0
2011-01-11 09:40:00,54.03,54.12,53.88,54.09,63700.0,39.7568,39.8231,39.6465,39.801,63700.0
2011-01-11 09:45:00,54.05,54.07,53.9,53.9,39100.0,39.7715,39.7863,39.6612,39.6612,39100.0
2011-01-11 09:50:00,53.9,54.1,53.9,54.09,29600.0,39.6612,39.8083,39.6612,39.801,29600.0
2011-01-11 09:55:00,54.09,54.15,53.81,53.82,31700.0,39.801,39.8451,39.595,39.6023,31700.0
2011-01-11 10:00:00,53.82,53.86,53.72,53.78,44400.0,39.6023,39.6317,39.5287,39.5729,44400.0
2011-01-11 10:05:00,53.77,53.84,53.66,53.69,38800.0,39.5655,39.617,39.4846,39.5067,38800.0
2011-01-11 10:10:00,53.7,53.71,53.48,53.48,20300.0,39.514,39.5214,39.3521,39.3521,20300.0
2011-01-11 10:15:00,53.48,53.51,53.31,53.38,97900.0,39.3521,39.3742,39.227,39.2785,97900.0
2011-01-11 10:20:00,53.4,53.48,53.3,53.35,42100.0,39.2933,39.3521,39.2197,39.2565,42100.0
2011-01-11 10:25:00,53.35,53.44,53.35,53.36,20700.0,39.2565,39.3227,39.2565,39.2638,20700.0
2011-01-11 10:30:00,53.35,53.37,53.25,53.31,24500.0,39.2565,39.2712,39.1829,39.227,24500.0
2011-01-11 10:35:00,53.3,53.5,53.29,53.41,15900.0,39.2197,39.3668,39.2123,39.3006,15900.0
2011-01-11 10:40:00,53.43,53.64,53.43,53.57,28700.0,39.3153,39.4699,39.3153,39.4184,28700.0
2011-01-11 10:45:00,53.57,53.73,53.57,53.62,30100.0,39.4184,39.5361,39.4184,39.4551,30100.0
2011-01-11 10:50:00,53.62,53.7,53.56,53.63,15900.0,39.4551,39.514,39.411,39.4625,15900.0
2011-01-11 10:55:00,53.61,53.62,53.49,53.61,11000.0,39.4478,39.4551,39.3595,39.4478,11000.0
2011-01-11 11:00:00,53.61,53.62,53.37,53.46,41800.0,39.4478,39.4551,39.2712,39.3374,41800.0
2011-01-11 11:05:00,53.48,53.48,53.33,53.4,16100.0,39.3521,39.3521,39.2418,39.2933,16100.0
2011-01-11 11:10:00,53.4,53.45,53.34,53.42,20000.0,39.2933,39.3301,39.2491,39.308,20000.0
2011-01-11 11:15:00,53.41,53.45,53.36,53.36,10700.0,39.3006,39.3301,39.2638,39.2638,10700.0
2011-01-11 11:20:00,53.36,53.41,53.24,53.33,28800.0,39.2638,39.3006,39.1755,39.2418,28800.0
2011-01-11 11:25:00,53.33,53.33,53.24,53.28,21800.0,39.2418,39.2418,39.1755,39.205,21800.0
2011-01-11 11:30:00,53.28,53.29,53.21,53.26,54200.0,39.205,39.2123,39.1535,39.1902,54200.0
2011-01-11 11:35:00,53.25,53.32,53.22,53.23,15000.0,39.1829,39.2344,39.1608,39.1682,15000.0
2011-01-11 11:40:00,53.24,53.31,53.24,53.28,22100.0,39.1755,39.227,39.1755,39.205,22100.0
2011-01-11 11:45:00,53.29,53.45,53.29,53.38,38100.0,39.2123,39.3301,39.2123,39.2785,38100.0
2011-01-11 11:50:00,53.4,53.44,53.36,53.36,13700.0,39.2933,39.3227,39.2638,39.2638,13700.0
2011-01-11 11:55:00,53.37,53.4,53.33,53.33,11300.0,39.2712,39.2933,39.2418,39.2418,11300.0
2011-01-11 12:00:00,53.32,53.33,53.27,53.28,8400.0,39.2344,39.2418,39.1976,39.205,8400.0
2011-01-11 12:05:00,53.27,53.34,53.27,53.28,6300.0,39.1976,39.2491,39.1976,39.205,6300.0
2011-01-11 12:10:00,53.3,53.3,53.25,53.26,5400.0,39.2197,39.2197,39.1829,39.1902,5400.0
2011-01-11 12:15:00,53.26,53.28,53.25,53.26,6300.0,39.1902,39.205,39.1829,39.1902,6300.0
2011-01-11 12:20:00,53.27,53.29,53.25,53.28,7500.0,39.1976,39.2123,39.1829,39.205,7500.0
2011-01-11 12:25:00,53.28,53.28,53.25,53.26,5000.0,39.205,39.205,39.1829,39.1902,5000.0
2011-01-11 12:30:00,53.27,53.27,53.25,53.26,5300.0,39.1976,39.1976,39.1829,39.1902,5300.0
2011-01-11 12:35:00,53.26,53.27,53.2,53.22,17800.0,39.1902,39.1976,39.1461,39.1608,17800.0
2011-01-11 12:40:00,53.23,53.23,53.09,53.11,14000.0,39.1682,39.1682,39.0652,39.0799,14000.0
2011-01-11 12:45:00,53.13,53.13,53.08,53.08,16600.0,39.0946,39.0946,39.0578,39.0578,16600.0
2011-01-11 12:50:00,53.08,53.09,53.03,53.03,7900.0,39.0578,39.0652,39.021,39.021,7900.0
2011-01-11 12:55:00,53.04,53.07,53.02,53.03,7300.0,39.0284,39.0504,39.0136,39.021,7300.0
2011-01-11 13:00:00,53.04,53.04,53.0,53.0,39200.0,39.0284,39.0284,38.9989,38.9989,39200.0
2011-01-11 13:05:00,53.01,53.02,52.9,52.96,56300.0,39.0063,39.0136,38.9253,38.9695,56300.0
2011-01-11 13:10:00,52.97,52.99,52.74,52.8,36200.0,38.9769,38.9916,38.8076,38.8518,36200.0
2011-01-11 13:15:00,52.8,52.82,52.76,52.76,20600.0,38.8518,38.8665,38.8223,38.8223,20600.0
2011-01-11 13:20:00,52.76,52.88,52.71,52.81,37300.0,38.8223,38.9106,38.7855,38.8591,37300.0
2011-01-11 13:25:00,52.84,52.93,52.77,52.88,24400.0,38.8812,38.9474,38.8297,38.9106,24400.0
2011-01-11 13:30:00,52.88,53.04,52.88,53.0,29600.0,38.9106,39.0284,38.9106,38.9989,29600.0
2011-01-11 13:35:00,53.0,53.0,52.96,52.96,15500.0,38.9989,38.9989,38.9695,38.9695,15500.0
2011-01-11 13:40:00,52.96,52.97,52.83,52.83,12200.0,38.9695,38.9769,38.8738,38.8738,12200.0
2011-01-11 13:45:00,52.84,52.88,52.83,52.84,13900.0,38.8812,38.9106,38.8738,38.8812,13900.0
2011-01-11 13:50:00,52.83,52.85,52.73,52.73,13400.0,38.8738,38.8886,38.8003,38.8003,13400.0
2011-01-11 13:55:00,52.73,52.73,52.59,52.6,21900.0,38.8003,38.8003,38.6972,38.7046,21900.0
2011-01-11 14:00:00,52.6,52.6,52.5,52.52,59000.0,38.7046,38.7046,38.631,38.6457,59000.0
2011-01-11 14:05:00,52.52,52.53,52.29,52.45,82800.0,38.6457,38.6531,38.4765,38.5942,82800.0
2011-01-11 14:10:00,52.45,52.52,52.37,52.47,54200.0,38.5942,38.6457,38.5354,38.6089,54200.0
2011-01-11 14:15:00,52.48,52.63,52.43,52.63,30200.0,38.6163,38.7267,38.5795,38.7267,30200.0
2011-01-11 14:20:00,52.63,52.66,52.5,52.52,27700.0,38.7267,38.7487,38.631,38.6457,27700.0
2011-01-11 14:25:00,52.51,52.6,52.47,52.56,27200.0,38.6384,38.7046,38.6089,38.6752,27200.0
2011-01-11 14:30:00,52.55,52.71,52.54,52.71,34900.0,38.6678,38.7855,38.6604,38.7855,34900.0
2011-01-11 14:35:00,52.71,52.72,52.61,52.67,25000.0,38.7855,38.7929,38.712,38.7561,25000.0
2011-01-11 14:40:00,52.67,52.82,52.66,52.75,15400.0,38.7561,38.8665,38.7487,38.815,15400.0
2011-01-11 14:45:00,52.74,52.76,52.67,52.7,16000.0,38.8076,38.8223,38.7561,38.7782,16000.0
2011-01-11 14:50:00,52.7,52.71,52.59,52.63,25200.0,38.7782,38.7855,38.6972,38.7267,25200.0
2011-01-11 14:55:00,52.62,52.71,52.62,52.63,23100.0,38.7193,38.7855,38.7193,38.7267,23100.0
2011-01-11 15:00:00,52.64,52.72,52.58,52.7,49800.0,38.734,38.7929,38.6899,38.7782,49800.0
2011-01-11 15:05:00,52.71,52.87,52.71,52.87,29500.0,38.7855,38.9033,38.7855,38.9033,29500.0
2011-01-11 15:10:00,52.86,52.86,52.71,52.71,31200.0,38.8959,38.8959,38.7855,38.7855,31200.0
2011-01-11 15:15:00,52.72,52.83,52.71,52.83,60800.0,38.7929,38.8738,38.7855,38.8738,60800.0
2011-01-11 15:20:00,52.83,52.89,52.77,52.86,66300.0,38.8738,38.918,38.8297,38.8959,66300.0
2011-01-11 15:25:00,52.86,52.97,52.86,52.95,60600.0,38.8959,38.9769,38.8959,38.9621,60600.0
2011-01-11 15:30:00,52.95,52.98,52.84,52.85,84700.0,38.9621,38.9842,38.8812,38.8886,84700.0
2011-01-11 15:35:00,52.85,52.93,52.83,52.88,36300.0,38.8886,38.9474,38.8738,38.9106,36300.0
2011-01-11 15:40:00,52.88,52.96,52.85,52.96,59600.0,38.9106,38.9695,38.8886,38.9695,59600.0
2011-01-11 15:45:00,52.95,52.97,52.9,52.93,79900.0,38.9621,38.9769,38.9253,38.9474,79900.0
2011-01-11 15:50:00,52.93,53.01,52.89,52.94,53600.0,38.9474,39.0063,38.918,38.9548,53600.0
2011-01-11 15:55:00,52.93,52.95,52.8,52.83,98900.0,38.9474,38.9621,38.8518,38.8738,98900.0
2011-01-12 09:30:00,53.43,53.49,53.09,53.11,51500.0,39.3153,39.3595,39.0652,39.0799,51500.0
2011-01-12 09:35:00,53.15,53.31,53.01,53.28,42400.0,39.1093,39.227,39.0063,39.205,42400.0
2011-01-12 09:40:00,53.28,53.34,53.05,53.1,32000.0,39.205,39.2491,39.0357,39.0725,32000.0
2011-01-12 09:45:00,53.14,53.39,53.06,53.3,23400.0,39.1019,39.2859,39.0431,39.2197,23400.0
2011-01-12 09:50:00,53.29,53.37,53.24,53.26,17300.0,39.2123,39.2712,39.1755,39.1902,17300.0
2011-01-12 09:55:00,53.26,53.29,53.15,53.24,17800.0,39.1902,39.2123,39.1093,39.1755,17800.0
2011-01-12 10:00:00,53.23,53.26,53.05,53.05,23000.0,39.1682,39.1902,39.0357,39.0357,23000.0
2011-01-12 10:05:00,53.05,53.19,53.05,53.18,16200.0,39.0357,39.1387,39.0357,39.1314,16200.0
2011-01-12 10:10:00,53.19,53.35,53.19,53.3,23700.0,39.1387,39.2565,39.1387,39.2197,23700.0
2011-01-12 10:15:00,53.34,53.42,53.29,53.4,13000.0,39.2491,39.308,39.2123,39.2933,13000.0
2011-01-12 10:20:00,53.4,53.43,53.31,53.4,19900.0,39.2933,39.3153,39.227,39.2933,19900.0
2011-01-12 10:25:00,53.4,53.49,53.36,53.39,15400.0,39.2933,39.3595,39.2638,39.2859,15400.0
2011-01-12 10:30:00,53.43,53.52,53.34,53.46,124000.0,39.3153,39.3816,39.2491,39.3374,124000.0
2011-01-12 10:35:00,53.46,53.46,53.3,53.35,21000.0,39.3374,39.3374,39.2197,39.2565,21000.0
2011-01-12 10:40:00,53.35,53.38,53.33,53.34,8800.0,39.2565,39.2785,39.2418,39.2491,8800.0
2011-01-12 10:45:00,53.34,53.36,53.22,53.22,14200.0,39.2491,39.2638,39.1608,39.1608,14200.0
2011-01-12 10:50:00,53.23,53.36,53.23,53.33,94200.0,39.1682,39.2638,39.1682,39.2418,94200.0
2011-01-12 10:55:00,53.33,53.41,53.32,53.4,29300.0,39.2418,39.3006,39.2344,39.2933,29300.0
2011-01-12 11:00:00,53.38,53.38,53.25,53.27,15400.0,39.2785,39.2785,39.1829,39.1976,15400.0
2011-01-12 11:05:00,53.28,53.41,53.28,53.36,15400.0,39.205,39.3006,39.205,39.2638,15400.0
2011-01-12 11:10:00,53.33,53.38,53.31,53.38,9200.0,39.2418,39.2785,39.227,39.2785,9200.0
2011-01-12 11:15:00,53.39,53.41,53.36,53.37,12600.0,39.2859,39.3006,39.2638,39.2712,12600.0
2011-01-12 11:20:00,53.37,53.45,53.37,53.43,28700.0,39.2712,39.3301,39.2712,39.3153,28700.0
2011-01-12 11:25:00,53.44,53.44,53.37,53.38,16300.0,39.3227,39.3227,39.2712,39.2785,16300.0
2011-01-12 11:30:00,53.38,53.46,53.35,53.42,10400.0,39.2785,39.3374,39.2565,39.308,10400.0
2011-01-12 11:35:00,53.42,53.43,53.37,53.37,9800.0,39.308,39.3153,39.2712,39.2712,9800.0
2011-01-12 11:40:00,53.37,53.4,53.31,53.31,17200.0,39.2712,39.2933,39.227,39.227,17200.0
2011-01-12 11:45:00,53.29,53.35,53.29,53.33,4200.0,39.2123,39.2565,39.2123,39.2418,4200.0
2011-01-12 11:50:00,53.35,53.46,53.34,53.45,31100.0,39.2565,39.3374,39.2491,39.3301,31100.0
2011-01-12 11:55:00,53.45,53.62,53.44,53.57,24400.0,39.3301,39.4551,39.3227,39.4184,24400.0
2011-01-12 12:00:00,53.57,53.59,53.55,53.58,5400.0,39.4184,39.4331,39.4036,39.4257,5400.0
2011-01-12 12:05:00,53.57,53.61,53.57,53.57,5800.0,39.4184,39.4478,39.4184,39.4184,5800.0
2011-01-12 12:10:00,53.57,53.58,53.55,53.57,4200.0,39.4184,39.4257,39.4036,39.4184,4200.0
2011-01-12 12:15:00,53.56,53.56,53.5,53.54,7400.0,39.411,39.411,39.3668,39.3963,7400.0
2011-01-12 12:20:00,53.54,53.57,53.52,53.54,8900.0,39.3963,39.4184,39.3816,39.3963,8900.0
2011-01-12 12:25:00,53.56,53.6,53.56,53.58,11000.0,39.411,39.4404,39.411,39.4257,11000.0
2011-01-12 12:30:00,53.59,53.64,53.57,53.57,8300.0,39.4331,39.4699,39.4184,39.4184,8300.0
2011-01-12 12:35:00,53.55,53.57,53.51,53.51,7000.0,39.4036,39.4184,39.3742,39.3742,7000.0
2011-01-12 12:40:00,53.54,53.54,53.49,53.49,9500.0,39.3963,39.3963,39.3595,39.3595,9500.0
2011-01-12 12:45:00,53.49,53.57,53.49,53.57,13900.0,39.3595,39.4184,39.3595,39.4184,13900.0
2011-01-12 12:50:00,53.56,53.63,53.56,53.56,6500.0,39.411,39.4625,39.411,39.411,6500.0
2011-01-12 12:55:00,53.53,53.58,53.49,53.49,6700.0,39.3889,39.4257,39.3595,39.3595,6700.0
2011-01-12 13:00:00,53.52,53.53,53.39,53.4,125300.0,39.3816,39.3889,39.2859,39.2933,125300.0
2011-01-12 13:05:00,53.39,53.45,53.39,53.44,13200.0,39.2859,39.3301,39.2859,39.3227,13200.0
2011-01-12 13:10:00,53.45,53.45,53.38,53.38,5700.0,39.3301,39.3301,39.2785,39.2785,5700.0
2011-01-12 13:15:00,53.38,53.48,53.38,53.47,4500.0,39.2785,39.3521,39.2785,39.3448,4500.0
2011-01-12 13:20:00,53.47,53.48,53.44,53.47,2700.0,39.3448,39.3521,39.3227,39.3448,2700.0
2011-01-12 13:25:00,53.48,53.5,53.45,53.45,5900.0,39.3521,39.3668,39.3301,39.3301,5900.0
2011-01-12 13:30:00,53.47,53.47,53.39,53.41,41700.0,39.3448,39.3448,39.2859,39.3006,41700.0
2011-01-12 13:35:00,53.41,53.48,53.4,53.48,15200.0,39.3006,39.3521,39.2933,39.3521,15200.0
2011-01-12 13:40:00,53.48,53.51,53.45,53.51,5000.0,39.3521,39.3742,39.3301,39.3742,5000.0
2011-01-12 13:45:00,53.51,53.51,53.41,53.41,6800.0,39.3742,39.3742,39.3006,39.3006,6800.0
2011-01-12 13:50:00,53.41,53.47,53.4,53.44,6200.0,39.3006,39.3448,39.2933,39.3227,6200.0
2011-01-12 13:55:00,53.45,53.46,53.38,53.39,52700.0,39.3301,39.3374,39.2785,39.2859,52700.0
2011-01-12 14:00:00,53.37,53.39,53.3,53.32,9600.0,39.2712,39.2859,39.2197,39.2344,9600.0
2011-01-12 14:05:00,53.33,53.35,53.29,53.3,19100.0,39.2418,39.2565,39.2123,39.2197,19100.0
2011-01-12 14:10:00,53.3,53.36,53.3,53.34,6700.0,39.2197,39.2638,39.2197,39.2491,6700.0
2011-01-12 14:15:00,53.34,53.43,53.34,53.39,7300.0,39.2491,39.3153,39.2491,39.2859,7300.0
2011-01-12 14:20:00,53.36,53.39,53.34,53.38,59700.0,39.2638,39.2859,39.2491,39.2785,59700.0
2011-01-12 14:25:00,53.39,53.44,53.38,53.4,8500.0,39.2859,39.3227,39.2785,39.2933,8500.0
2011-01-12 14:30:00,53.42,53.42,53.35,53.38,12700.0,39.308,39.308,39.2565,39.2785,12700.0
2011-01-12 14:35:00,53.39,53.4,53.33,53.36,11600.0,39.2859,39.2933,39.2418,39.2638,11600.0
2011-01-12 14:40:00,53.35,53.38,53.35,53.35,6500.0,39.2565,39.2785,39.2565,39.2565,6500.0
2011-01-12 14:45:00,53.34,53.36,53.26,53.26,4700.0,39.2491,39.2638,39.1902,39.1902,4700.0
2011-01-12 14:50:00,53.26,53.26,53.2,53.2,27600.0,39.1902,39.1902,39.1461,39.1461,27600.0
2011-01-12 14:55:00,53.21,53.21,53.06,53.09,43500.0,39.1535,39.1535,39.0431,39.0652,43500.0
2011-01-12 15:00:00,53.09,53.15,53.05,53.14,31400.0,39.0652,39.1093,39.0357,39.1019,31400.0
2011-01-12 15:05:00,53.14,53.16,53.02,53.02,25900.0,39.1019,39.1167,39.0136,39.0136,25900.0
2011-01-12 15:10:00,53.02,53.02,52.79,52.8,50300.0,39.0136,39.0136,38.8444,38.8518,50300.0
2011-01-12 15:15:00,52.8,52.88,52.78,52.88,16000.0,38.8518,38.9106,38.837,38.9106,16000.0
2011-01-12 15:20:00,52.88,52.95,52.88,52.89,15700.0,38.9106,38.9621,38.9106,38.918,15700.0
2011-01-12 15:25:00,52.87,52.89,52.8,52.83,16200.0,38.9033,38.918,38.8518,38.8738,16200.0
2011-01-12 15:30:00,52.84,52.89,52.83,52.83,42300.0,38.8812,38.918,38.8738,38.8738,42300.0
2011-01-12 15:35:00,52.84,52.85,52.65,52.65,60800.0,38.8812,38.8886,38.7414,38.7414,60800.0
2011-01-12 15:40:00,52.66,52.75,52.63,52.74,42600.0,38.7487,38.815,38.7267,38.8076,42600.0
2011-01-12 15:45:00,52.76,52.82,52.71,52.74,38300.0,38.8223,38.8665,38.7855,38.8076,38300.0
2011-01-12 15:50:00,52.76,52.76,52.67,52.69,41200.0,38.8223,38.8223,38.7561,38.7708,41200.0
2011-01-12 15:55:00,52.69,52.71,52.59,52.67,132400.0,38.7708,38.7855,38.6972,38.7561,132400.0
2011-01-13 09:30:00,52.68,52.84,52.49,52.66,36800.0,38.7635,38.8812,38.6237,38.7487,36800.0
2011-01-13 09:35:00,52.69,52.71,52.5,52.58,18200.0,38.7708,38.7855,38.631,38.6899,18200.0
2011-01-13 09:40:00,52.59,52.75,52.55,52.72,20400.0,38.6972,38.815,38.6678,38.7929,20400.0
2011-01-13 09:45:00,52.74,52.84,52.55,52.71,20700.0,38.8076,38.8812,38.6678,38.7855,20700.0
2011-01-13 09:50:00,52.69,52.73,52.62,52.72,20900.0,38.7708,38.8003,38.7193,38.7929,20900.0
2011-01-13 09:55:00,52.7,52.82,52.68,52.79,15200.0,38.7782,38.8665,38.7635,38.8444,15200.0
2011-01-13 10:00:00,52.81,52.85,52.35,52.36,34400.0,38.8591,38.8886,38.5206,38.528,34400.0
2011-01-13 10:05:00,52.36,52.44,52.32,52.35,37800.0,38.528,38.5869,38.4986,38.5206,37800.0
2011-01-13 10:10:00,52.35,52.4,52.27,52.31,36300.0,38.5206,38.5574,38.4618,38.4912,36300.0
2011-01-13 10:15:00,52.31,52.47,52.29,52.47,16700.0,38.4912,38.6089,38.4765,38.6089,16700.0
2011-01-13 10:20:00,52.48,52.6,52.48,52.56,14200.0,38.6163,38.7046,38.6163,38.6752,14200.0
2011-01-13 10:25:00,52.55,52.65,52.5,52.63,17800.0,38.6678,38.7414,38.631,38.7267,17800.0
2011-01-13 10:30:00,52.65,52.73,52.53,52.61,45000.0,38.7414,38.8003,38.6531,38.712,45000.0
2011-01-13 10:35:00,52.6,52.71,52.6,52.69,6000.0,38.7046,38.7855,38.7046,38.7708,6000.0
2011-01-13 10:40:00,52.71,52.71,52.59,52.63,14200.0,38.7855,38.7855,38.6972,38.7267,14200.0
2011-01-13 10:45:00,52.65,52.78,52.64,52.72,13400.0,38.7414,38.837,38.734,38.7929,13400.0
2011-01-13 10:50:00,52.72,52.78,52.71,52.76,6000.0,38.7929,38.837,38.7855,38.8223,6000.0
2011-01-13 10:55:00,52.73,52.9,52.73,52.85,10000.0,38.8003,38.9253,38.8003,38.8886,10000.0
2011-01-13 11:00:00,52.82,52.83,52.75,52.81,7100.0,38.8665,38.8738,38.815,38.8591,7100.0
2011-01-13 11:05:00,52.83,52.93,52.8,52.93,15700.0,38.8738,38.9474,38.8518,38.9474,15700.0
2011-01-13 11:10:00,52.93,52.93,52.74,52.79,29900.0,38.9474,38.9474,38.8076,38.8444,29900.0
2011-01-13 11:15:00,52.79,52.83,52.6,52.62,8700.0,38.8444,38.8738,38.7046,38.7193,8700.0
2011-01-13 11:20:00,52.62,52.62,52.51,52.51,9900.0,38.7193,38.7193,38.6384,38.6384,9900.0
2011-01-13 11:25:00,52.52,52.59,52.45,52.47,22400.0,38.6457,38.6972,38.5942,38.6089,22400.0
2011-01-13 11:30:00,52.45,52.55,52.44,52.49,32900.0,38.5942,38.6678,38.5869,38.6237,32900.0
2011-01-13 11:35:00,52.5,52.52,52.43,52.47,29200.0,38.631,38.6457,38.5795,38.6089,29200.0
2011-01-13 11:40:00,52.46,52.52,52.37,52.46,15200.0,38.6016,38.6457,38.5354,38.6016,15200.0
2011-01-13 11:45:00,52.5,52.54,52.43,52.45,19100.0,38.631,38.6604,38.5795,38.5942,19100.0
2011-01-13 11:50:00,52.43,52.45,52.32,52.4,17000.0,38.5795,38.5942,38.4986,38.5574,17000.0
2011-01-13 11:55:00,52.39,52.49,52.38,52.48,7700.0,38.5501,38.6237,38.5427,38.6163,7700.0
2011-01-13 12:00:00,52.48,52.5,52.36,52.41,10700.0,38.6163,38.631,38.528,38.5648,10700.0
2011-01-13 12:05:00,52.39,52.51,52.39,52.47,9900.0,38.5501,38.6384,38.5501,38.6089,9900.0
2011-01-13 12:10:00,52.46,52.49,52.34,52.36,11100.0,38.6016,38.6237,38.5133,38.528,11100.0
2011-01-13 12:15:00,52.37,52.44,52.34,52.37,10900.0,38.5354,38.5869,38.5133,38.5354,10900.0
2011-01-13 12:20:00,52.38,52.45,52.35,52.38,12900.0,38.5427,38.5942,38.5206,38.5427,12900.0
2011-01-13 12:25:00,52.38,52.45,52.38,52.45,4400.0,38.5427,38.5942,38.5427,38.5942,4400.0
2011-01-13 12:30:00,52.45,52.45,52.32,52.32,14700.0,38.5942,38.5942,38.4986,38.4986,14700.0
2011-01-13 12:35:00,52.32,52.32,52.18,52.22,55300.0,38.4986,38.4986,38.3955,38.425,55300.0
2011-01-13 12:40:00,52.23,52.32,52.16,52.32,30600.0,38.4323,38.4986,38.3808,38.4986,30600.0
2011-01-13 12:45:00,52.31,52.41,52.27,52.36,14600.0,38.4912,38.5648,38.4618,38.528,14600.0
2011-01-13 12:50:00,52.35,52.4,52.29,52.38,28200.0,38.5206,38.5574,38.4765,38.5427,28200.0
2011-01-13 12:55:00,52.37,52.38,52.33,52.33,4800.0,38.5354,38.5427,38.5059,38.5059,4800.0
2011-01-13 13:00:00,52.32,52.39,52.27,52.36,11200.0,38.4986,38.5501,38.4618,38.528,11200.0
2011-01-13 13:05:00,52.4,52.48,52.39,52.45,12400.0,38.5574,38.6163,38.5501,38.5942,12400.0
2011-01-13 13:10:00,52.43,52.52,52.43,52.45,17700.0,38.5795,38.6457,38.5795,38.5942,17700.0
2011-01-13 13:15:00,52.48,52.51,52.44,52.5,10300.0,38.6163,38.6384,38.5869,38.631,10300.0
2011-01-13 13:20:00,52.49,52.52,52.46,52.5,7700.0,38.6237,38.6457,38.6016,38.631,7700.0
2011-01-13 13:25:00,52.51,52.59,52.49,52.54,12600.0,38.6384,38.6972,38.6237,38.6604,12600.0
2011-01-13 13:30:00,52.54,52.62,52.53,52.58,7600.0,38.6604,38.7193,38.6531,38.6899,7600.0
2011-01-13 13:35:00,52.56,52.59,52.5,52.51,15000.0,38.6752,38.6972,38.631,38.6384,15000.0
2011-01-13 13:40:00,52.51,52.51,52.35,52.36,17300.0,38.6384,38.6384,38.5206,38.528,17300.0
2011-01-13 13:45:00,52.36,52.36,52.29,52.35,10900.0,38.528,38.528,38.4765,38.5206,10900.0
2011-01-13 13:50:00,52.33,52.38,52.28,52.36,7400.0,38.5059,38.5427,38.4691,38.528,7400.0
2011-01-13 13:55:00,52.36,52.4,52.33,52.39,9300.0,38.528,38.5574,38.5059,38.5501,9300.0
2011-01-13 14:00:00,52.39,52.4,52.34,52.4,33200.0,38.5501,38.5574,38.5133,38.5574,33200.0
2011-01-13 14:05:00,52.39,52.4,52.3,52.39,34100.0,38.5501,38.5574,38.4838,38.5501,34100.0
2011-01-13 14:10:00,52.38,52.4,52.2,52.23,17800.0,38.5427,38.5574,38.4103,38.4323,17800.0
2011-01-13 14:15:00,52.23,52.34,52.23,52.29,4300.0,38.4323,38.5133,38.4323,38.4765,4300.0
2011-01-13 14:20:00,52.31,52.37,52.27,52.36,19500.0,38.4912,38.5354,38.4618,38.528,19500.0
2011-01-13 14:25:00,52.36,52.43,52.36,52.42,7600.0,38.528,38.5795,38.528,38.5721,7600.0
2011-01-13 14:30:00,52.42,52.49,52.42,52.48,11900.0,38.5721,38.6237,38.5721,38.6163,11900.0
2011-01-13 14:35:00,52.48,52.55,52.47,52.52,8800.0,38.6163,38.6678,38.6089,38.6457,8800.0
2011-01-13 14:40:00,52.5,52.56,52.5,52.53,6200.0,38.631,38.6752,38.631,38.6531,6200.0
2011-01-13 14:45:00,52.54,52.55,52.45,52.45,8000.0,38.6604,38.6678,38.5942,38.5942,8000.0
2011-01-13 14:50:00,52.45,52.49,52.41,52.46,9800.0,38.5942,38.6237,38.5648,38.6016,9800.0
2011-01-13 14:55:00,52.43,52.45,52.37,52.39,4100.0,38.5795,38.5942,38.5354,38.5501,4100.0
2011-01-13 15:00:00,52.39,52.5,52.35,52.5,9400.0,38.5501,38.631,38.5206,38.631,9400.0
2011-01-13 15:05:00,52.51,52.53,52.42,52.44,31200.0,38.6384,38.6531,38.5721,38.5869,31200.0
2011-01-13 15:10:00,52.42,52.44,52.3,52.32,29100.0,38.5721,38.5869,38.4838,38.4986,29100.0
2011-01-13 15:15:00,52.31,52.32,52.22,52.25,16400.0,38.4912,38.4986,38.425,38.4471,16400.0
2011-01-13 15:20:00,52.25,52.27,52.19,52.22,13200.0,38.4471,38.4618,38.4029,38.425,13200.0
2011-01-13 15:25:00,52.22,52.22,52.14,52.16,27200.0,38.425,38.425,38.3661,38.3808,27200.0
2011-01-13 15:30:00,52.16,52.26,52.13,52.22,30600.0,38.3808,38.4544,38.3588,38.425,30600.0
2011-01-13 15:35:00,52.22,52.26,52.19,52.25,43000.0,38.425,38.4544,38.4029,38.4471,43000.0
2011-01-13 15:40:00,52.26,52.28,52.24,52.28,63600.0,38.4544,38.4691,38.4397,38.4691,63600.0
2011-01-13 15:45:00,52.28,52.44,52.28,52.42,72300.0,38.4691,38.5869,38.4691,38.5721,72300.0
2011-01-13 15:50:00,52.41,52.47,52.37,52.37,38200.0,38.5648,38.6089,38.5354,38.5354,38200.0
2011-01-13 15:55:00,52.38,52.44,52.33,52.42,80300.0,38.5427,38.5869,38.5059,38.5721,80300.0
2011-01-14 09:30:00,52.59,52.77,52.16,52.16,30800.0,38.6972,38.8297,38.3808,38.3808,30800.0
2011-01-14 09:35:00,52.16,52.36,52.13,52.28,26700.0,38.3808,38.528,38.3588,38.4691,26700.0
2011-01-14 09:40:00,52.29,52.47,52.16,52.28,23500.0,38.4765,38.6089,38.3808,38.4691,23500.0
2011-01-14 09:45:00,52.29,52.49,52.26,52.4,13700.0,38.4765,38.6237,38.4544,38.5574,13700.0
2011-01-14 09:50:00,52.4,52.62,52.39,52.5,11000.0,38.5574,38.7193,38.5501,38.631,11000.0
2011-01-14 09:55:00,52.5,52.57,52.34,52.55,12800.0,38.631,38.6825,38.5133,38.6678,12800.0
2011-01-14 10:00:00,52.55,52.63,52.5,52.58,6300.0,38.6678,38.7267,38.631,38.6899,6300.0
2011-01-14 10:05:00,52.6,52.69,52.54,52.68,8300.0,38.7046,38.7708,38.6604,38.7635,8300.0
2011-01-14 10:10:00,52.69,52.8,52.68,52.75,12700.0,38.7708,38.8518,38.7635,38.815,12700.0
2011-01-14 10:15:00,52.75,52.75,52.6,52.62,12300.0,38.815,38.815,38.7046,38.7193,12300.0
2011-01-14 10:20:00,52.59,52.68,52.59,52.62,4400.0,38.6972,38.7635,38.6972,38.7193,4400.0
2011-01-14 10:25:00,52.61,52.61,52.49,52.5,17300.0,38.712,38.712,38.6237,38.631,17300.0
2011-01-14 10:30:00,52.5,52.6,52.34,52.34,31700.0,38.631,38.7046,38.5133,38.5133,31700.0
2011-01-14 10:35:00,52.33,52.33,52.19,52.26,26000.0,38.5059,38.5059,38.4029,38.4544,26000.0
2011-01-14 10:40:00,52.26,52.45,52.24,52.44,18000.0,38.4544,38.5942,38.4397,38.5869,18000.0
2011-01-14 10:45:00,52.43,52.53,52.35,52.45,15700.0,38.5795,38.6531,38.5206,38.5942,15700.0
2011-01-14 10:50:00,52.48,52.49,52.41,52.47,8400.0,38.6163,38.6237,38.5648,38.6089,8400.0
2011-01-14 10:55:00,52.48,52.48,52.16,52.16,34300.0,38.6163,38.6163,38.3808,38.3808,34300.0
2011-01-14 11:00:00,52.18,52.18,52.13,52.16,24700.0,38.3955,38.3955,38.3588,38.3808,24700.0
2011-01-14 11:05:00,52.15,52.25,52.08,52.16,36000.0,38.3735,38.4471,38.322,38.3808,36000.0
2011-01-14 11:10:00,52.22,52.24,52.15,52.22,16800.0,38.425,38.4397,38.3735,38.425,16800.0
2011-01-14 11:15:00,52.22,52.23,52.12,52.12,20300.0,38.425,38.4323,38.3514,38.3514,20300.0
2011-01-14 11:20:00,52.15,52.15,52.02,52.02,12300.0,38.3735,38.3735,38.2778,38.2778,12300.0
2011-01-14 11:25:00,52.02,52.05,51.89,51.98,25800.0,38.2778,38.2999,38.1822,38.2484,25800.0
2011-01-14 11:30:00,51.98,51.99,51.78,51.81,33900.0,38.2484,38.2557,38.1012,38.1233,33900.0
2011-01-14 11:35:00,51.83,51.86,51.73,51.73,47900.0,38.138,38.1601,38.0644,38.0644,47900.0
2011-01-14 11:40:00,51.73,51.82,51.72,51.77,34600.0,38.0644,38.1307,38.0571,38.0939,34600.0
2011-01-14 11:45:00,51.76,51.84,51.74,51.78,15800.0,38.0865,38.1454,38.0718,38.1012,15800.0
2011-01-14 11:50:00,51.78,51.82,51.69,51.74,19200.0,38.1012,38.1307,38.035,38.0718,19200.0
2011-01-14 11:55:00,51.74,51.85,51.74,51.83,8200.0,38.0718,38.1527,38.0718,38.138,8200.0
2011-01-14 12:00:00,51.83,51.9,51.83,51.89,15200.0,38.138,38.1895,38.138,38.1822,15200.0
2011-01-14 12:05:00,51.9,51.96,51.85,51.87,18700.0,38.1895,38.2337,38.1527,38.1674,18700.0
2011-01-14 12:10:00,51.88,51.9,51.78,51.83,36700.0,38.1748,38.1895,38.1012,38.138,36700.0
2011-01-14 12:15:00,51.83,51.88,51.79,51.83,16100.0,38.138,38.1748,38.1086,38.138,16100.0
2011-01-14 12:20:00,51.83,51.87,51.78,51.8,24800.0,38.138,38.1674,38.1012,38.1159,24800.0
2011-01-14 12:25:00,51.8,51.9,51.78,51.79,33200.0,38.1159,38.1895,38.1012,38.1086,33200.0
2011-01-14 12:30:00,51.79,51.88,51.77,51.77,22300.0,38.1086,38.1748,38.0939,38.0939,22300.0
2011-01-14 12:35:00,51.79,51.92,51.78,51.9,17800.0,38.1086,38.2042,38.1012,38.1895,17800.0
2011-01-14 12:40:00,51.9,51.98,51.9,51.97,41500.0,38.1895,38.2484,38.1895,38.241,41500.0
2011-01-14 12:45:00,51.97,51.97,51.83,51.84,13900.0,38.241,38.241,38.138,38.1454,13900.0
2011-01-14 12:50:00,51.87,51.94,51.83,51.91,15400.0,38.1674,38.219,38.138,38.1969,15400.0
2011-01-14 12:55:00,51.88,51.9,51.66,51.75,36400.0,38.1748,38.1895,38.0129,38.0791,36400.0
2011-01-14 13:00:00,51.73,51.8,51.73,51.79,12800.0,38.0644,38.1159,38.0644,38.1086,12800.0
2011-01-14 13:05:00,51.79,51.79,51.71,51.76,19800.0,38.1086,38.1086,38.0497,38.0865,19800.0
2011-01-14 13:10:00,51.76,51.78,51.72,51.74,10500.0,38.0865,38.1012,38.0571,38.0718,10500.0
2011-01-14 13:15:00,51.74,51.76,51.66,51.68,18800.0,38.0718,38.0865,38.0129,38.0276,18800.0
2011-01-14 13:20:00,51.7,51.71,51.69,51.69,9500.0,38.0424,38.0497,38.035,38.035,9500.0
2011-01-14 13:25:00,51.68,51.71,51.65,51.71,13300.0,38.0276,38.0497,38.0056,38.0497,13300.0
2011-01-14 13:30:00,51.71,51.81,51.71,51.75,28700.0,38.0497,38.1233,38.0497,38.0791,28700.0
2011-01-14 13:35:00,51.75,51.8,51.74,51.76,39300.0,38.0791,38.1159,38.0718,38.0865,39300.0
2011-01-14 13:40:00,51.76,51.87,51.76,51.87,19300.0,38.0865,38.1674,38.0865,38.1674,19300.0
2011-01-14 13:45:00,51.86,51.93,51.85,51.93,11300.0,38.1601,38.2116,38.1527,38.2116,11300.0
2011-01-14 13:50:00,51.94,51.96,51.81,51.89,35100.0,38.219,38.2337,38.1233,38.1822,35100.0
2011-01-14 13:55:00,51.88,51.96,51.77,51.78,33100.0,38.1748,38.2337,38.0939,38.1012,33100.0
2011-01-14 14:00:00,51.79,52.01,51.79,51.98,15800.0,38.1086,38.2705,38.1086,38.2484,15800.0
2011-01-14 14:05:00,52.0,52.04,51.96,52.03,14700.0,38.2631,38.2925,38.2337,38.2852,14700.0
2011-01-14 14:10:00,52.03,52.03,51.99,51.99,10300.0,38.2852,38.2852,38.2557,38.2557,10300.0
2011-01-14 14:15:00,51.99,52.04,51.94,51.97,14300.0,38.2557,38.2925,38.219,38.241,14300.0
2011-01-14 14:20:00,51.96,52.08,51.96,52.08,21600.0,38.2337,38.322,38.2337,38.322,21600.0
2011-01-14 14:25:00,52.07,52.07,51.97,51.97,30400.0,38.3146,38.3146,38.241,38.241,30400.0
2011-01-14 14:30:00,51.97,52.02,51.95,52.02,22600.0,38.241,38.2778,38.2263,38.2778,22600.0
2011-01-14 14:35:00,52.01,52.02,51.86,51.88,29200.0,38.2705,38.2778,38.1601,38.1748,29200.0
2011-01-14 14:40:00,51.89,51.93,51.88,51.89,23900.0,38.1822,38.2116,38.1748,38.1822,23900.0
2011-01-14 14:45:00,51.88,51.88,51.76,51.83,30000.0,38.1748,38.1748,38.0865,38.138,30000.0
2011-01-14 14:50:00,51.83,51.84,51.72,51.74,25600.0,38.138,38.1454,38.0571,38.0718,25600.0
2011-01-14 14:55:00,51.75,51.8,51.74,51.77,28500.0,38.0791,38.1159,38.0718,38.0939,28500.0
2011-01-14 15:00:00,51.77,51.89,51.76,51.76,37200.0,38.0939,38.1822,38.0865,38.0865,37200.0
2011-01-14 15:05:00,51.75,51.78,51.68,51.73,31000.0,38.0791,38.1012,38.0276,38.0644,31000.0
2011-01-14 15:10:00,51.73,51.73,51.62,51.63,51200.0,38.0644,38.0644,37.9835,37.9908,51200.0
2011-01-14 15:15:00,51.63,51.66,51.53,51.61,82400.0,37.9908,38.0129,37.9173,37.9761,82400.0
2011-01-14 15:20:00,51.61,51.65,51.53,51.61,59100.0,37.9761,38.0056,37.9173,37.9761,59100.0
2011-01-14 15:25:00,51.6,51.62,51.51,51.53,49600.0,37.9688,37.9835,37.9025,37.9173,49600.0
2011-01-14 15:30:00,51.53,51.6,51.49,51.52,79000.0,37.9173,37.9688,37.8878,37.9099,79000.0
2011-01-14 15:35:00,51.52,51.55,51.45,51.52,53900.0,37.9099,37.932,37.8584,37.9099,53900.0
2011-01-14 15:40:00,51.53,51.54,51.45,51.47,94300.0,37.9173,37.9246,37.8584,37.8731,94300.0
2011-01-14 15:45:00,51.47,51.67,51.47,51.64,126800.0,37.8731,38.0203,37.8731,37.9982,126800.0
2011-01-14 15:50:00,51.66,51.74,51.47,51.49,173600.0,38.0129,38.0718,37.8731,37.8878,173600.0
2011-01-14 15:55:00,51.49,51.59,51.46,51.54,206000.0,37.8878,37.9614,37.8658,37.9246,206000.0
2011-01-18 09:30:00,52.13,52.31,51.57,51.71,99400.0,38.3588,38.4912,37.9467,38.0497,99400.0
2011-01-18 09:35:00,51.66,51.88,51.62,51.82,26700.0,38.0129,38.1748,37.9835,38.1307,26700.0
2011-01-18 09:40:00,51.81,51.98,51.65,51.83,73400.0,38.1233,38.2484,38.0056,38.138,73400.0
2011-01-18 09:45:00,51.81,51.81,51.37,51.41,50500.0,38.1233,38.1233,37.7995,37.829,50500.0
2011-01-18 09:50:00,51.42,51.5,51.29,51.29,34300.0,37.8363,37.8952,37.7407,37.7407,34300.0
2011-01-18 09:55:00,51.31,51.33,50.88,50.89,138500.0,37.7554,37.7701,37.439,37.4463,138500.0
2011-01-18 10:00:00,50.88,51.01,50.84,51.0,76700.0,37.439,37.5346,37.4095,37.5273,76700.0
2011-01-18 10:05:00,51.0,51.1,50.97,50.97,35900.0,37.5273,37.6009,37.5052,37.5052,35900.0
2011-01-18 10:10:00,50.97,50.99,50.65,50.87,51300.0,37.5052,37.5199,37.2697,37.4316,51300.0
2011-01-18 10:15:00,50.86,50.98,50.79,50.98,27500.0,37.4243,37.5126,37.3727,37.5126,27500.0
2011-01-18 10:20:00,50.98,51.0,50.81,50.81,48000.0,37.5126,37.5273,37.3875,37.3875,48000.0
2011-01-18 10:25:00,50.83,50.83,50.49,50.6,88000.0,37.4022,37.4022,37.152,37.2329,88000.0
2011-01-18 10:30:00,50.62,50.62,50.46,50.47,82000.0,37.2477,37.2477,37.1299,37.1373,82000.0
2011-01-18 10:35:00,50.48,50.52,50.39,50.5,57800.0,37.1446,37.1741,37.0784,37.1594,57800.0
2011-01-18 10:40:00,50.48,50.62,50.46,50.57,30000.0,37.1446,37.2477,37.1299,37.2109,30000.0
2011-01-18 10:45:00,50.56,50.59,50.44,50.53,34300.0,37.2035,37.2256,37.1152,37.1814,34300.0
2011-01-18 10:50:00,50.52,50.57,50.3,50.38,86100.0,37.1741,37.2109,37.0122,37.0711,86100.0
2011-01-18 10:55:00,50.33,50.38,50.1,50.13,73400.0,37.0343,37.0711,36.865,36.8871,73400.0
2011-01-18 11:00:00,50.13,50.25,49.99,50.09,261100.0,36.8871,36.9754,36.7841,36.8577,261100.0
2011-01-18 11:05:00,50.09,50.2,50.0,50.0,55900.0,36.8577,36.9386,36.7914,36.7914,55900.0
2011-01-18 11:10:00,50.01,50.03,49.9,50.01,66100.0,36.7988,36.8135,36.7179,36.7988,66100.0
2011-01-18 11:15:00,50.01,50.52,50.01,50.37,165400.0,36.7988,37.1741,36.7988,37.0637,165400.0
2011-01-18 11:20:00,50.37,50.43,50.37,50.42,43100.0,37.0637,37.1078,37.0637,37.1005,43100.0
2011-01-18 11:25:00,50.42,50.43,50.34,50.38,37200.0,37.1005,37.1078,37.0416,37.0711,37200.0
2011-01-18 11:30:00,50.34,50.36,50.23,50.25,65100.0,37.0416,37.0563,36.9607,36.9754,65100.0
2011-01-18 11:35:00,50.25,50.3,50.2,50.22,41600.0,36.9754,37.0122,36.9386,36.9533,41600.0
2011-01-18 11:40:00,50.22,50.32,50.22,50.3,21100.0,36.9533,37.0269,36.9533,37.0122,21100.0
2011-01-18 11:45:00,50.3,50.41,50.24,50.35,49800.0,37.0122,37.0931,36.968,37.049,49800.0
2011-01-18 11:50:00,50.36,50.36,50.24,50.28,49400.0,37.0563,37.0563,36.968,36.9975,49400.0
2011-01-18 11:55:00,50.28,50.42,50.25,50.4,56000.0,36.9975,37.1005,36.9754,37.0858,56000.0
2011-01-18 12:00:00,50.4,50.5,50.4,50.47,96300.0,37.0858,37.1594,37.0858,37.1373,96300.0
2011-01-18 12:05:00,50.48,50.61,50.47,50.6,61300.0,37.1446,37.2403,37.1373,37.2329,61300.0
2011-01-18 12:10:00,50.6,50.61,50.55,50.57,18600.0,37.2329,37.2403,37.1961,37.2109,18600.0
2011-01-18 12:15:00,50.59,50.63,50.49,50.49,26400.0,37.2256,37.255,37.152,37.152,26400.0
2011-01-18 12:20:00,50.5,50.55,50.46,50.54,24800.0,37.1594,37.1961,37.1299,37.1888,24800.0
2011-01-18 12:25:00,50.55,50.55,50.43,50.52,43100.0,37.1961,37.1961,37.1078,37.1741,43100.0
2011-01-18 12:30:00,50.5,50.57,50.5,50.56,7800.0,37.1594,37.2109,37.1594,37.2035,7800.0
2011-01-18 12:35:00,50.58,50.66,50.58,50.62,14500.0,37.2182,37.2771,37.2182,37.2477,14500.0
2011-01-18 12:40:00,50.63,50.72,50.62,50.7,17500.0,37.255,37.3212,37.2477,37.3065,17500.0
2011-01-18 12:45:00,50.71,50.78,50.66,50.73,17700.0,37.3139,37.3654,37.2771,37.3286,17700.0
2011-01-18 12:50:00,50.76,50.77,50.7,50.74,12200.0,37.3507,37.358,37.3065,37.336,12200.0
2011-01-18 12:55:00,50.75,50.79,50.73,50.74,16600.0,37.3433,37.3727,37.3286,37.336,16600.0
2011-01-18 13:00:00,50.74,50.79,50.74,50.78,12000.0,37.336,37.3727,37.336,37.3654,12000.0
2011-01-18 13:05:00,50.78,50.78,50.64,50.68,25100.0,37.3654,37.3654,37.2624,37.2918,25100.0
2011-01-18 13:10:00,50.68,50.69,50.65,50.66,7700.0,37.2918,37.2992,37.2697,37.2771,7700.0
2011-01-18 13:15:00,50.66,50.69,50.65,50.66,10000.0,37.2771,37.2992,37.2697,37.2771,10000.0
2011-01-18 13:20:00,50.67,50.71,50.65,50.69,9000.0,37.2844,37.3139,37.2697,37.2992,9000.0
2011-01-18 13:25:00,50.7,50.72,50.65,50.68,23600.0,37.3065,37.3212,37.2697,37.2918,23600.0
2011-01-18 13:30:00,50.69,50.79,50.68,50.79,28900.0,37.2992,37.3727,37.2918,37.3727,28900.0
2011-01-18 13:35:00,50.79,50.85,50.77,50.83,39500.0,37.3727,37.4169,37.358,37.4022,39500.0
2011-01-18 13:40:00,50.84,50.9,50.78,50.86,53300.0,37.4095,37.4537,37.3654,37.4243,53300.0
2011-01-18 13:45:00,50.87,50.88,50.81,50.85,8700.0,37.4316,37.439,37.3875,37.4169,8700.0
2011-01-18 13:50:00,50.85,50.95,50.78,50.92,15500.0,37.4169,37.4905,37.3654,37.4684,15500.0
2011-01-18 13:55:00,50.93,50.95,50.89,50.93,14000.0,37.4758,37.4905,37.4463,37.4758,14000.0
2011-01-18 14:00:00,50.94,51.02,50.93,51.02,22100.0,37.4831,37.542,37.4758,37.542,22100.0
2011-01-18 14:05:00,51.02,51.17,51.02,51.17,28500.0,37.542,37.6524,37.542,37.6524,28500.0
2011-01-18 14:10:00,51.15,51.18,51.13,51.16,25400.0,37.6376,37.6597,37.6229,37.645,25400.0
2011-01-18 14:15:00,51.16,51.26,51.15,51.26,13100.0,37.645,37.7186,37.6376,37.7186,13100.0
2011-01-18 14:20:00,51.23,51.27,51.14,51.25,15700.0,37.6965,37.7259,37.6303,37.7112,15700.0
2011-01-18 14:25:00,51.24,51.29,51.18,51.19,15200.0,37.7039,37.7407,37.6597,37.6671,15200.0
2011-01-18 14:30:00,51.19,51.2,51.11,51.15,15800.0,37.6671,37.6744,37.6082,37.6376,15800.0
2011-01-18 14:35:00,51.15,51.26,51.13,51.26,12500.0,37.6376,37.7186,37.6229,37.7186,12500.0
2011-01-18 14:40:00,51.26,51.32,51.25,51.26,25800.0,37.7186,37.7627,37.7112,37.7186,25800.0
2011-01-18 14:45:00,51.29,51.35,51.26,51.3,19600.0,37.7407,37.7848,37.7186,37.748,19600.0
2011-01-18 14:50:00,51.31,51.38,51.28,51.36,24100.0,37.7554,37.8069,37.7333,37.7922,24100.0
2011-01-18 14:55:00,51.35,51.4,51.32,51.38,29700.0,37.7848,37.8216,37.7627,37.8069,29700.0
2011-01-18 15:00:00,51.38,51.42,51.35,51.36,37000.0,37.8069,37.8363,37.7848,37.7922,37000.0
2011-01-18 15:05:00,51.36,51.37,51.33,51.34,23200.0,37.7922,37.7995,37.7701,37.7775,23200.0
2011-01-18 15:10:00,51.33,51.33,51.22,51.25,23700.0,37.7701,37.7701,37.6892,37.7112,23700.0
2011-01-18 15:15:00,51.25,51.26,51.17,51.24,26300.0,37.7112,37.7186,37.6524,37.7039,26300.0
2011-01-18 15:20:00,51.26,51.35,51.25,51.31,23300.0,37.7186,37.7848,37.7112,37.7554,23300.0
2011-01-18 15:25:00,51.3,51.33,51.23,51.24,47000.0,37.748,37.7701,37.6965,37.7039,47000.0
2011-01-18 15:30:00,51.24,51.24,51.17,51.18,38900.0,37.7039,37.7039,37.6524,37.6597,38900.0
2011-01-18 15:35:00,51.19,51.22,51.1,51.22,58700.0,37.6671,37.6892,37.6009,37.6892,58700.0
2011-01-18 15:40:00,51.22,51.24,51.13,51.16,54800.0,37.6892,37.7039,37.6229,37.645,54800.0
2011-01-18 15:45:00,51.17,51.21,51.16,51.17,46500.0,37.6524,37.6818,37.645,37.6524,46500.0
2011-01-18 15:50:00,51.16,51.3,51.16,51.26,92500.0,37.645,37.748,37.645,37.7186,92500.0
2011-01-18 15:55:00,51.26,51.41,51.26,51.29,122700.0,37.7186,37.829,37.7186,37.7407,122700.0
2011-01-19 09:30:00,51.37,51.74,51.37,51.68,58700.0,37.7995,38.0718,37.7995,38.0276,58700.0
2011-01-19 09:35:00,51.64,51.64,51.32,51.46,26000.0,37.9982,37.9982,37.7627,37.8658,26000.0
2011-01-19 09:40:00,51.45,51.45,51.24,51.31,28200.0,37.8584,37.8584,37.7039,37.7554,28200.0
2011-01-19 09:45:00,51.34,51.47,51.27,51.27,30400.0,37.7775,37.8731,37.7259,37.7259,30400.0
2011-01-19 09:50:00,51.27,51.27,51.03,51.14,28700.0,37.7259,37.7259,37.5493,37.6303,28700.0
2011-01-19 09:55:00,51.15,51.27,51.12,51.26,41800.0,37.6376,37.7259,37.6156,37.7186,41800.0
2011-01-19 10:00:00,51.26,51.43,51.26,51.4,34800.0,37.7186,37.8437,37.7186,37.8216,34800.0
2011-01-19 10:05:00,51.39,51.63,51.38,51.56,35600.0,37.8142,37.9908,37.8069,37.9393,35600.0
2011-01-19 10:10:00,51.56,51.67,51.47,51.67,53000.0,37.9393,38.0203,37.8731,38.0203,53000.0
2011-01-19 10:15:00,51.66,51.88,51.65,51.87,50700.0,38.0129,38.1748,38.0056,38.1674,50700.0
2011-01-19 10:20:00,51.87,52.03,51.79,51.81,71900.0,38.1674,38.2852,38.1086,38.1233,71900.0
2011-01-19 10:25:00,51.81,51.83,51.73,51.81,49800.0,38.1233,38.138,38.0644,38.1233,49800.0
2011-01-19 10:30:00,51.8,51.89,51.75,51.81,50300.0,38.1159,38.1822,38.0791,38.1233,50300.0
2011-01-19 10:35:00,51.8,51.85,51.65,51.66,29100.0,38.1159,38.1527,38.0056,38.0129,29100.0
2011-01-19 10:40:00,51.68,51.69,51.44,51.54,36300.0,38.0276,38.035,37.851,37.9246,36300.0
2011-01-19 10:45:00,51.53,51.54,51.44,51.54,11500.0,37.9173,37.9246,37.851,37.9246,11500.0
2011-01-19 10:50:00,51.52,51.53,51.44,51.48,13800.0,37.9099,37.9173,37.851,37.8805,13800.0
2011-01-19 10:55:00,51.48,51.59,51.48,51.52,24600.0,37.8805,37.9614,37.8805,37.9099,24600.0
2011-01-19 11:00:00,51.55,51.61,51.54,51.6,24400.0,37.932,37.9761,37.9246,37.9688,24400.0
2011-01-19 11:05:00,51.6,51.69,51.56,51.63,18300.0,37.9688,38.035,37.9393,37.9908,18300.0
2011-01-19 11:10:00,51.66,51.85,51.66,51.68,34100.0,38.0129,38.1527,38.0129,38.0276,34100.0
2011-01-19 11:15:00,51.68,51.82,51.66,51.79,17200.0,38.0276,38.1307,38.0129,38.1086,17200.0
2011-01-19 11:20:00,51.79,51.79,51.63,51.71,40000.0,38.1086,38.1086,37.9908,38.0497,40000.0
2011-01-19 11:25:00,51.69,51.72,51.63,51.65,9600.0,38.035,38.0571,37.9908,38.0056,9600.0
2011-01-19 11:30:00,51.64,51.65,51.54,51.62,38800.0,37.9982,38.0056,37.9246,37.9835,38800.0
2011-01-19 11:35:00,51.61,51.65,51.61,51.62,13400.0,37.9761,38.0056,37.9761,37.9835,13400.0
2011-01-19 11:40:00,51.62,51.62,51.51,51.51,13100.0,37.9835,37.9835,37.9025,37.9025,13100.0
2011-01-19 11:45:00,51.51,51.51,51.4,51.46,22100.0,37.9025,37.9025,37.8216,37.8658,22100.0
2011-01-19 11:50:00,51.46,51.49,51.44,51.47,9100.0,37.8658,37.8878,37.851,37.8731,9100.0
2011-01-19 11:55:00,51.47,51.48,51.3,51.38,19200.0,37.8731,37.8805,37.748,37.8069,19200.0
2011-01-19 12:00:00,51.38,51.39,51.34,51.36,9500.0,37.8069,37.8142,37.7775,37.7922,9500.0
2011-01-19 12:05:00,51.36,51.42,51.35,51.39,13400.0,37.7922,37.8363,37.7848,37.8142,13400.0
2011-01-19 12:10:00,51.4,51.43,51.39,51.42,11500.0,37.8216,37.8437,37.8142,37.8363,11500.0
2011-01-19 12:15:00,51.42,51.42,51.25,51.31,18700.0,37.8363,37.8363,37.7112,37.7554,18700.0
2011-01-19 12:20:00,51.3,51.33,51.28,51.29,13700.0,37.748,37.7701,37.7333,37.7407,13700.0
2011-01-19 12:25:00,51.28,51.31,51.2,51.2,9900.0,37.7333,37.7554,37.6744,37.6744,9900.0
2011-01-19 12:30:00,51.19,51.2,51.1,51.14,84700.0,37.6671,37.6744,37.6009,37.6303,84700.0
2011-01-19 12:35:00,51.13,51.17,51.1,51.14,13300.0,37.6229,37.6524,37.6009,37.6303,13300.0
2011-01-19 12:40:00,51.15,51.15,51.1,51.15,10100.0,37.6376,37.6376,37.6009,37.6376,10100.0
2011-01-19 12:45:00,51.15,51.17,51.12,51.13,12400.0,37.6376,37.6524,37.6156,37.6229,12400.0
2011-01-19 12:50:00,51.12,51.13,51.06,51.11,15500.0,37.6156,37.6229,37.5714,37.6082,15500.0
2011-01-19 12:55:00,51.11,51.14,51.02,51.04,11100.0,37.6082,37.6303,37.542,37.5567,11100.0
2011-01-19 13:00:00,51.04,51.08,50.99,51.03,26000.0,37.5567,37.5861,37.5199,37.5493,26000.0
2011-01-19 13:05:00,51.03,51.03,51.01,51.01,10100.0,37.5493,37.5493,37.5346,37.5346,10100.0
2011-01-19 13:10:00,51.0,51.04,50.99,51.03,20100.0,37.5273,37.5567,37.5199,37.5493,20100.0
2011-01-19 13:15:00,51.03,51.06,51.03,51.05,14200.0,37.5493,37.5714,37.5493,37.5641,14200.0
2011-01-19 13:20:00,51.04,51.09,51.04,51.09,19400.0,37.5567,37.5935,37.5567,37.5935,19400.0
2011-01-19 13:25:00,51.09,51.18,51.09,51.11,20100.0,37.5935,37.6597,37.5935,37.6082,20100.0
2011-01-19 13:30:00,51.12,51.28,51.12,51.27,19700.0,37.6156,37.7333,37.6156,37.7259,19700.0
2011-01-19 13:35:00,51.26,51.36,51.26,51.36,16200.0,37.7186,37.7922,37.7186,37.7922,16200.0
2011-01-19 13:40:00,51.35,51.38,51.34,51.36,8200.0,37.7848,37.8069,37.7775,37.7922,8200.0
2011-01-19 13:45:00,51.35,51.38,51.35,51.38,25300.0,37.7848,37.8069,37.7848,37.8069,25300.0
2011-01-19 13:50:00,51.36,51.37,51.26,51.28,10900.0,37.7922,37.7995,37.7186,37.7333,10900.0
2011-01-19 13:55:00,51.28,51.3,51.21,51.29,9000.0,37.7333,37.748,37.6818,37.7407,9000.0
2011-01-19 14:00:00,51.28,51.3,51.25,51.26,8200.0,37.7333,37.748,37.7112,37.7186,8200.0
2011-01-19 14:05:00,51.26,51.29,51.24,51.26,11500.0,37.7186,37.7407,37.7039,37.7186,11500.0
2011-01-19 14:10:00,51.26,51.29,51.26,51.29,8400.0,37.7186,37.7407,37.7186,37.7407,8400.0
2011-01-19 14:15:00,51.27,51.3,51.24,51.24,8900.0,37.7259,37.748,37.7039,37.7039,8900.0
2011-01-19 14:20:00,51.24,51.24,51.12,51.12,10200.0,37.7039,37.7039,37.6156,37.6156,10200.0
2011-01-19 14:25:00,51.12,51.12,51.06,51.06,14000.0,37.6156,37.6156,37.5714,37.5714,14000.0
2011-01-19 14:30:00,51.04,51.06,51.01,51.05,15400.0,37.5567,37.5714,37.5346,37.5641,15400.0
2011-01-19 14:35:00,51.05,51.07,51.01,51.05,20000.0,37.5641,37.5788,37.5346,37.5641,20000.0
2011-01-19 14:40:00,51.06,51.07,50.97,51.01,12100.0,37.5714,37.5788,37.5052,37.5346,12100.0
2011-01-19 14:45:00,51.01,51.01,50.97,50.99,15200.0,37.5346,37.5346,37.5052,37.5199,15200.0
2011-01-19 14:50:00,50.99,50.99,50.88,50.92,24000.0,37.5199,37.5199,37.439,37.4684,24000.0
2011-01-19 14:55:00,50.92,50.94,50.85,50.92,17000.0,37.4684,37.4831,37.4169,37.4684,17000.0
2011-01-19 15:00:00,50.92,50.98,50.92,50.94,19400.0,37.4684,37.5126,37.4684,37.4831,19400.0
2011-01-19 15:05:00,50.94,50.99,50.92,50.93,17800.0,37.4831,37.5199,37.4684,37.4758,17800.0
2011-01-19 15:10:00,50.94,50.96,50.86,50.86,26300.0,37.4831,37.4978,37.4243,37.4243,26300.0
2011-01-19 15:15:00,50.87,50.91,50.85,50.9,19900.0,37.4316,37.461,37.4169,37.4537,19900.0
2011-01-19 15:20:00,50.91,50.95,50.89,50.89,14500.0,37.461,37.4905,37.4463,37.4463,14500.0
2011-01-19 15:25:00,50.9,50.91,50.87,50.9,14300.0,37.4537,37.461,37.4316,37.4537,14300.0
2011-01-19 15:30:00,50.91,50.91,50.82,50.87,24100.0,37.461,37.461,37.3948,37.4316,24100.0
2011-01-19 15:35:00,50.88,50.89,50.83,50.86,20000.0,37.439,37.4463,37.4022,37.4243,20000.0
2011-01-19 15:40:00,50.88,50.89,50.83,50.86,37300.0,37.439,37.4463,37.4022,37.4243,37300.0
2011-01-19 15:45:00,50.86,50.92,50.85,50.87,36300.0,37.4243,37.4684,37.4169,37.4316,36300.0
2011-01-19 15:50:00,50.87,50.88,50.82,50.86,42400.0,37.4316,37.439,37.3948,37.4243,42400.0
2011-01-19 15:55:00,50.85,50.91,50.74,50.89,139500.0,37.4169,37.461,37.336,37.4463,139500.0
2011-01-20 09:30:00,50.58,51.18,50.58,51.15,61200.0,37.2182,37.6597,37.2182,37.6376,61200.0
2011-01-20 09:35:00,51.13,51.13,50.76,50.81,59000.0,37.6229,37.6229,37.3507,37.3875,59000.0
2011-01-20 09:40:00,50.81,51.48,50.67,51.38,56000.0,37.3875,37.8805,37.2844,37.8069,56000.0
2011-01-20 09:45:00,51.38,51.71,51.36,51.64,53900.0,37.8069,38.0497,37.7922,37.9982,53900.0
2011-01-20 09:50:00,51.64,51.65,51.44,51.57,43800.0,37.9982,38.0056,37.851,37.9467,43800.0
2011-01-20 09:55:00,51.55,51.71,51.45,51.68,66000.0,37.932,38.0497,37.8584,38.0276,66000.0
2011-01-20 10:00:00,51.68,51.95,51.63,51.86,57800.0,38.0276,38.2263,37.9908,38.1601,57800.0
2011-01-20 10:05:00,51.89,52.07,51.74,51.84,60400.0,38.1822,38.3146,38.0718,38.1454,60400.0
2011-01-20 10:10:00,51.84,52.07,51.82,52.03,19000.0,38.1454,38.3146,38.1307,38.2852,19000.0
2011-01-20 10:15:00,52.02,52.05,51.76,51.8,39700.0,38.2778,38.2999,38.0865,38.1159,39700.0
2011-01-20 10:20:00,51.8,51.83,51.71,51.78,36600.0,38.1159,38.138,38.0497,38.1012,36600.0
2011-01-20 10:25:00,51.78,51.85,51.73,51.8,47300.0,38.1012,38.1527,38.0644,38.1159,47300.0
2011-01-20 10:30:00,51.78,51.92,51.72,51.84,46600.0,38.1012,38.2042,38.0571,38.1454,46600.0
2011-01-20 10:35:00,51.86,51.95,51.79,51.79,24500.0,38.1601,38.2263,38.1086,38.1086,24500.0
2011-01-20 10:40:00,51.8,51.96,51.79,51.83,19000.0,38.1159,38.2337,38.1086,38.138,19000.0
2011-01-20 10:45:00,51.83,51.83,51.73,51.74,21800.0,38.138,38.138,38.0644,38.0718,21800.0
2011-01-20 10:50:00,51.74,51.75,51.43,51.44,111000.0,38.0718,38.0791,37.8437,37.851,111000.0
2011-01-20 10:55:00,51.44,51.47,51.33,51.41,15900.0,37.851,37.8731,37.7701,37.829,15900.0
2011-01-20 11:00:00,51.41,51.45,51.32,51.45,23200.0,37.829,37.8584,37.7627,37.8584,23200.0
2011-01-20 11:05:00,51.44,51.45,51.35,51.38,16100.0,37.851,37.8584,37.7848,37.8069,16100.0
2011-01-20 11:10:00,51.4,51.47,51.37,51.45,20400.0,37.8216,37.8731,37.7995,37.8584,20400.0
2011-01-20 11:15:00,51.45,51.45,51.23,51.24,20800.0,37.8584,37.8584,37.6965,37.7039,20800.0
2011-01-20 11:20:00,51.26,51.3,51.1,51.23,31300.0,37.7186,37.748,37.6009,37.6965,31300.0
2011-01-20 11:25:00,51.23,51.23,51.0,51.03,13500.0,37.6965,37.6965,37.5273,37.5493,13500.0
2011-01-20 11:30:00,51.01,51.08,50.96,51.07,15800.0,37.5346,37.5861,37.4978,37.5788,15800.0
2011-01-20 11:35:00,51.1,51.19,51.1,51.16,9000.0,37.6009,37.6671,37.6009,37.645,9000.0
2011-01-20 11:40:00,51.16,51.16,51.1,51.12,15500.0,37.645,37.645,37.6009,37.6156,15500.0
2011-01-20 11:45:00,51.12,51.16,51.04,51.12,14000.0,37.6156,37.645,37.5567,37.6156,14000.0
2011-01-20 11:50:00,51.13,51.13,51.01,51.03,88800.0,37.6229,37.6229,37.5346,37.5493,88800.0
2011-01-20 11:55:00,51.04,51.04,50.97,51.01,10600.0,37.5567,37.5567,37.5052,37.5346,10600.0
2011-01-20 12:00:00,51.02,51.07,51.0,51.03,19100.0,37.542,37.5788,37.5273,37.5493,19100.0
2011-01-20 12:05:00,51.03,51.03,50.98,50.99,23000.0,37.5493,37.5493,37.5126,37.5199,23000.0
2011-01-20 12:10:00,51.0,51.01,50.96,51.0,15800.0,37.5273,37.5346,37.4978,37.5273,15800.0
2011-01-20 12:15:00,51.0,51.01,50.94,51.0,11700.0,37.5273,37.5346,37.4831,37.5273,11700.0
2011-01-20 12:20:00,51.02,51.07,50.99,51.01,33700.0,37.542,37.5788,37.5199,37.5346,33700.0
2011-01-20 12:25:00,51.02,51.02,50.94,50.98,7700.0,37.542,37.542,37.4831,37.5126,7700.0
2011-01-20 12:30:00,50.98,51.05,50.97,51.03,12800.0,37.5126,37.5641,37.5052,37.5493,12800.0
2011-01-20 12:35:00,51.04,51.1,51.01,51.01,25700.0,37.5567,37.6009,37.5346,37.5346,25700.0
2011-01-20 12:40:00,51.02,51.06,50.98,51.06,22700.0,37.542,37.5714,37.5126,37.5714,22700.0
2011-01-20 12:45:00,51.06,51.15,51.06,51.08,14300.0,37.5714,37.6376,37.5714,37.5861,14300.0
2011-01-20 12:50:00,51.08,51.09,51.01,51.02,40600.0,37.5861,37.5935,37.5346,37.542,40600.0
2011-01-20 12:55:00,51.03,51.08,51.02,51.07,17800.0,37.5493,37.5861,37.542,37.5788,17800.0
2011-01-20 13:00:00,51.07,51.11,51.02,51.02,9800.0,37.5788,37.6082,37.542,37.542,9800.0
2011-01-20 13:05:00,51.03,51.08,51.0,51.08,11400.0,37.5493,37.5861,37.5273,37.5861,11400.0
2011-01-20 13:10:00,51.08,51.12,51.05,51.05,6200.0,37.5861,37.6156,37.5641,37.5641,6200.0
2011-01-20 13:15:00,51.03,51.11,51.02,51.08,9700.0,37.5493,37.6082,37.542,37.5861,9700.0
2011-01-20 13:20:00,51.08,51.08,50.95,51.03,28300.0,37.5861,37.5861,37.4905,37.5493,28300.0
2011-01-20 13:25:00,51.03,51.16,51.03,51.07,11400.0,37.5493,37.645,37.5493,37.5788,11400.0
2011-01-20 13:30:00,51.07,51.12,51.04,51.1,8700.0,37.5788,37.6156,37.5567,37.6009,8700.0
2011-01-20 13:35:00,51.1,51.17,51.09,51.11,11800.0,37.6009,37.6524,37.5935,37.6082,11800.0
2011-01-20 13:40:00,51.11,51.15,51.08,51.09,11900.0,37.6082,37.6376,37.5861,37.5935,11900.0
2011-01-20 13:45:00,51.1,51.15,51.09,51.14,5200.0,37.6009,37.6376,37.5935,37.6303,5200.0
2011-01-20 13:50:00,51.15,51.15,51.12,51.13,8000.0,37.6376,37.6376,37.6156,37.6229,8000.0
2011-01-20 13:55:00,51.13,51.15,51.1,51.15,12500.0,37.6229,37.6376,37.6009,37.6376,12500.0
2011-01-20 14:00:00,51.15,51.25,51.14,51.25,14700.0,37.6376,37.7112,37.6303,37.7112,14700.0
2011-01-20 14:05:00,51.25,51.34,51.2,51.25,16800.0,37.7112,37.7775,37.6744,37.7112,16800.0
2011-01-20 14:10:00,51.24,51.39,51.24,51.39,21400.0,37.7039,37.8142,37.7039,37.8142,21400.0
2011-01-20 14:15:00,51.39,51.41,51.24,51.29,21300.0,37.8142,37.829,37.7039,37.7407,21300.0
2011-01-20 14:20:00,51.27,51.27,51.14,51.16,14900.0,37.7259,37.7259,37.6303,37.645,14900.0
2011-01-20 14:25:00,51.17,51.21,51.16,51.2,8200.0,37.6524,37.6818,37.645,37.6744,8200.0
2011-01-20 14:30:00,51.19,51.26,51.18,51.21,23400.0,37.6671,37.7186,37.6597,37.6818,23400.0
2011-01-20 14:35:00,51.23,51.25,51.14,51.21,12300.0,37.6965,37.7112,37.6303,37.6818,12300.0
2011-01-20 14:40:00,51.21,51.25,51.16,51.22,14500.0,37.6818,37.7112,37.645,37.6892,14500.0
2011-01-20 14:45:00,51.21,51.25,51.18,51.22,15400.0,37.6818,37.7112,37.6597,37.6892,15400.0
2011-01-20 14:50:00,51.22,51.25,51.21,51.25,10700.0,37.6892,37.7112,37.6818,37.7112,10700.0
2011-01-20 14:55:00,51.25,51.25,51.17,51.24,10700.0,37.7112,37.7112,37.6524,37.7039,10700.0
2011-01-20 15:00:00,51.23,51.24,51.14,51.19,17100.0,37.6965,37.7039,37.6303,37.6671,17100.0
2011-01-20 15:05:00,51.19,51.24,51.18,51.18,11700.0,37.6671,37.7039,37.6597,37.6597,11700.0
2011-01-20 15:10:00,51.18,51.22,51.17,51.21,15100.0,37.6597,37.6892,37.6524,37.6818,15100.0
2011-01-20 15:15:00,51.18,51.2,51.11,51.12,25700.0,37.6597,37.6744,37.6082,37.6156,25700.0
2011-01-20 15:20:00,51.13,51.17,51.12,51.15,13700.0,37.6229,37.6524,37.6156,37.6376,13700.0
2011-01-20 15:25:00,51.15,51.16,51.04,51.06,23000.0,37.6376,37.645,37.5567,37.5714,23000.0
2011-01-20 15:30:00,51.06,51.12,51.03,51.1,38800.0,37.5714,37.6156,37.5493,37.6009,38800.0
2011-01-20 15:35:00,51.09,51.21,51.07,51.16,58800.0,37.5935,37.6818,37.5788,37.645,58800.0
2011-01-20 15:40:00,51.16,51.26,51.16,51.22,52800.0,37.645,37.7186,37.645,37.6892,52800.0
2011-01-20 15:45:00,51.21,51.21,51.11,51.12,53900.0,37.6818,37.6818,37.6082,37.6156,53900.0
2011-01-20 15:50:00,51.12,51.14,51.05,51.08,52300.0,37.6156,37.6303,37.5641,37.5861,52300.0
2011-01-20 15:55:00,51.07,51.08,50.99,51.05,105200.0,37.5788,37.5861,37.5199,37.5641,105200.0
2011-01-21 09:30:00,51.57,51.76,51.04,51.12,103900.0,37.9467,38.0865,37.5567,37.6156,103900.0
2011-01-21 09:35:00,51.17,51.22,51.02,51.05,14900.0,37.6524,37.6892,37.542,37.5641,14900.0
2011-01-21 09:40:00,51.03,51.04,50.9,50.98,16200.0,37.5493,37.5567,37.4537,37.5126,16200.0
2011-01-21 09:45:00,50.99,51.19,50.96,51.05,15100.0,37.5199,37.6671,37.4978,37.5641,15100.0
2011-01-21 09:50:00,51.05,51.17,50.97,51.12,26000.0,37.5641,37.6524,37.5052,37.6156,26000.0
2011-01-21 09:55:00,51.14,51.21,51.14,51.17,14400.0,37.6303,37.6818,37.6303,37.6524,14400.0
2011-01-21 10:00:00,51.17,51.35,51.17,51.29,37900.0,37.6524,37.7848,37.6524,37.7407,37900.0
2011-01-21 10:05:00,51.29,51.31,51.25,51.29,76100.0,37.7407,37.7554,37.7112,37.7407,76100.0
2011-01-21 10:10:00,51.28,51.31,51.26,51.29,6900.0,37.7333,37.7554,37.7186,37.7407,6900.0
2011-01-21 10:15:00,51.29,51.31,51.23,51.3,15900.0,37.7407,37.7554,37.6965,37.748,15900.0
2011-01-21 10:20:00,51.3,51.31,51.11,51.13,15500.0,37.748,37.7554,37.6082,37.6229,15500.0
2011-01-21 10:25:00,51.13,51.13,50.96,50.97,18700.0,37.6229,37.6229,37.4978,37.5052,18700.0
2011-01-21 10:30:00,50.98,50.98,50.78,50.92,17800.0,37.5126,37.5126,37.3654,37.4684,17800.0
2011-01-21 10:35:00,50.93,51.01,50.93,50.99,5800.0,37.4758,37.5346,37.4758,37.5199,5800.0
2011-01-21 10:40:00,50.99,51.09,50.98,51.08,8300.0,37.5199,37.5935,37.5126,37.5861,8300.0
2011-01-21 10:45:00,51.08,51.24,51.08,51.16,11400.0,37.5861,37.7039,37.5861,37.645,11400.0
2011-01-21 10:50:00,51.16,51.24,51.09,51.09,12800.0,37.645,37.7039,37.5935,37.5935,12800.0
2011-01-21 10:55:00,51.09,51.12,51.02,51.06,64200.0,37.5935,37.6156,37.542,37.5714,64200.0
2011-01-21 11:00:00,51.02,51.05,50.98,50.98,23000.0,37.542,37.5641,37.5126,37.5126,23000.0
2011-01-21 11:05:00,50.98,51.0,50.93,51.0,121700.0,37.5126,37.5273,37.4758,37.5273,121700.0
2011-01-21 11:10:00,50.99,51.01,50.91,51.0,24300.0,37.5199,37.5346,37.461,37.5273,24300.0
2011-01-21 11:15:00,50.97,51.0,50.93,50.94,18600.0,37.5052,37.5273,37.4758,37.4831,18600.0
2011-01-21 11:20:00,50.93,51.0,50.93,50.99,16900.0,37.4758,37.5273,37.4758,37.5199,16900.0
2011-01-21 11:25:00,51.0,51.01,50.96,50.98,15700.0,37.5273,37.5346,37.4978,37.5126,15700.0
2011-01-21 11:30:00,50.98,51.0,50.89,50.99,15400.0,37.5126,37.5273,37.4463,37.5199,15400.0
2011-01-21 11:35:00,50.98,50.98,50.9,50.91,14600.0,37.5126,37.5126,37.4537,37.461,14600.0
2011-01-21 11:40:00,50.93,50.97,50.9,50.9,15900.0,37.4758,37.5052,37.4537,37.4537,15900.0
2011-01-21 11:45:00,50.91,50.91,50.75,50.77,22700.0,37.461,37.461,37.3433,37.358,22700.0
2011-01-21 11:50:00,50.78,50.79,50.6,50.6,31500.0,37.3654,37.3727,37.2329,37.2329,31500.0
2011-01-21 11:55:00,50.63,51.01,50.62,51.0,108600.0,37.255,37.5346,37.2477,37.5273,108600.0
2011-01-21 12:00:00,51.0,51.03,50.96,51.0,33300.0,37.5273,37.5493,37.4978,37.5273,33300.0
2011-01-21 12:05:00,50.98,51.0,50.95,51.0,5100.0,37.5126,37.5273,37.4905,37.5273,5100.0
2011-01-21 12:10:00,51.0,51.0,50.92,50.95,9900.0,37.5273,37.5273,37.4684,37.4905,9900.0
2011-01-21 12:15:00,50.95,51.0,50.94,50.97,6100.0,37.4905,37.5273,37.4831,37.5052,6100.0
2011-01-21 12:20:00,50.96,51.01,50.96,51.0,8800.0,37.4978,37.5346,37.4978,37.5273,8800.0
2011-01-21 12:25:00,51.0,51.01,50.98,51.01,5700.0,37.5273,37.5346,37.5126,37.5346,5700.0
2011-01-21 12:30:00,50.99,50.99,50.93,50.94,5300.0,37.5199,37.5199,37.4758,37.4831,5300.0
2011-01-21 12:35:00,50.95,50.97,50.94,50.94,4200.0,37.4905,37.5052,37.4831,37.4831,4200.0
2011-01-21 12:40:00,50.94,50.98,50.89,50.9,25000.0,37.4831,37.5126,37.4463,37.4537,25000.0
2011-01-21 12:45:00,50.9,50.91,50.86,50.88,1600.0,37.4537,37.461,37.4243,37.439,1600.0
2011-01-21 12:50:00,50.89,51.0,50.88,50.98,29400.0,37.4463,37.5273,37.439,37.5126,29400.0
2011-01-21 12:55:00,50.97,51.02,50.93,50.99,16400.0,37.5052,37.542,37.4758,37.5199,16400.0
2011-01-21 13:00:00,50.97,50.97,50.92,50.93,9400.0,37.5052,37.5052,37.4684,37.4758,9400.0
2011-01-21 13:05:00,50.93,51.0,50.91,50.93,12800.0,37.4758,37.5273,37.461,37.4758,12800.0
2011-01-21 13:10:00,50.93,50.98,50.91,50.95,16500.0,37.4758,37.5126,37.461,37.4905,16500.0
2011-01-21 13:15:00,50.94,50.96,50.89,50.93,14300.0,37.4831,37.4978,37.4463,37.4758,14300.0
2011-01-21 13:20:00,50.93,50.95,50.84,50.89,8200.0,37.4758,37.4905,37.4095,37.4463,8200.0
2011-01-21 13:25:00,50.85,50.85,50.79,50.82,1800.0,37.4169,37.4169,37.3727,37.3948,1800.0
2011-01-21 13:30:00,50.81,50.9,50.81,50.87,5200.0,37.3875,37.4537,37.3875,37.4316,5200.0
2011-01-21 13:35:00,50.88,50.91,50.82,50.82,1800.0,37.439,37.461,37.3948,37.3948,1800.0
2011-01-21 13:40:00,50.83,50.86,50.82,50.83,4100.0,37.4022,37.4243,37.3948,37.4022,4100.0
2011-01-21 13:45:00,50.8,50.84,50.79,50.8,8100.0,37.3801,37.4095,37.3727,37.3801,8100.0
2011-01-21 13:50:00,50.79,50.79,50.7,50.71,12400.0,37.3727,37.3727,37.3065,37.3139,12400.0
2011-01-21 13:55:00,50.72,50.82,50.71,50.81,4500.0,37.3212,37.3948,37.3139,37.3875,4500.0
2011-01-21 14:00:00,50.77,50.77,50.68,50.73,7200.0,37.358,37.358,37.2918,37.3286,7200.0
2011-01-21 14:05:00,50.73,50.74,50.7,50.74,8400.0,37.3286,37.336,37.3065,37.336,8400.0
2011-01-21 14:10:00,50.75,50.81,50.75,50.81,4400.0,37.3433,37.3875,37.3433,37.3875,4400.0
2011-01-21 14:15:00,50.81,50.81,50.67,50.67,7700.0,37.3875,37.3875,37.2844,37.2844,7700.0
2011-01-21 14:20:00,50.68,50.74,50.67,50.73,4500.0,37.2918,37.336,37.2844,37.3286,4500.0
2011-01-21 14:25:00,50.73,50.73,50.68,50.69,6800.0,37.3286,37.3286,37.2918,37.2992,6800.0
2011-01-21 14:30:00,50.67,50.71,50.67,50.68,7800.0,37.2844,37.3139,37.2844,37.2918,7800.0
2011-01-21 14:35:00,50.68,50.74,50.66,50.68,87700.0,37.2918,37.336,37.2771,37.2918,87700.0
2011-01-21 14:40:00,50.68,50.71,50.67,50.7,29600.0,37.2918,37.3139,37.2844,37.3065,29600.0
2011-01-21 14:45:00,50.69,50.72,50.65,50.72,15100.0,37.2992,37.3212,37.2697,37.3212,15100.0
2011-01-21 14:50:00,50.71,50.73,50.67,50.69,11900.0,37.3139,37.3286,37.2844,37.2992,11900.0
2011-01-21 14:55:00,50.71,50.72,50.67,50.68,7500.0,37.3139,37.3212,37.2844,37.2918,7500.0
2011-01-21 15:00:00,50.67,50.72,50.66,50.7,18800.0,37.2844,37.3212,37.2771,37.3065,18800.0
2011-01-21 15:05:00,50.69,50.72,50.66,50.67,14500.0,37.2992,37.3212,37.2771,37.2844,14500.0
2011-01-21 15:10:00,50.66,50.69,50.65,50.68,11100.0,37.2771,37.2992,37.2697,37.2918,11100.0
2011-01-21 15:15:00,50.67,50.72,50.65,50.68,27700.0,37.2844,37.3212,37.2697,37.2918,27700.0
2011-01-21 15:20:00,50.68,50.71,50.65,50.67,19500.0,37.2918,37.3139,37.2697,37.2844,19500.0
2011-01-21 15:25:00,50.65,50.71,50.65,50.67,9200.0,37.2697,37.3139,37.2697,37.2844,9200.0
2011-01-21 15:30:00,50.67,50.69,50.65,50.66,20300.0,37.2844,37.2992,37.2697,37.2771,20300.0
2011-01-21 15:35:00,50.68,50.68,50.62,50.67,23800.0,37.2918,37.2918,37.2477,37.2844,23800.0
2011-01-21 15:40:00,50.66,50.8,50.63,50.63,117800.0,37.2771,37.3801,37.255,37.255,117800.0
2011-01-21 15:45:00,50.65,50.71,50.64,50.66,73300.0,37.2697,37.3139,37.2624,37.2771,73300.0
2011-01-21 15:50:00,50.66,50.7,50.64,50.65,61400.0,37.2771,37.3065,37.2624,37.2697,61400.0
2011-01-21 15:55:00,50.65,50.71,50.64,50.67,92700.0,37.2697,37.3139,37.2624,37.2844,92700.0
2011-01-24 09:30:00,50.64,50.98,50.06,50.1,34100.0,37.2624,37.5126,36.8356,36.865,34100.0
2011-01-24 09:35:00,50.13,50.51,50.13,50.49,40500.0,36.8871,37.1667,36.8871,37.152,40500.0
2011-01-24 09:40:00,50.47,50.49,50.28,50.29,42000.0,37.1373,37.152,36.9975,37.0048,42000.0
2011-01-24 09:45:00,50.31,50.4,50.26,50.26,22200.0,37.0195,37.0858,36.9828,36.9828,22200.0
2011-01-24 09:50:00,50.27,50.27,50.06,50.06,21700.0,36.9901,36.9901,36.8356,36.8356,21700.0
2011-01-24 09:55:00,50.05,50.11,49.93,49.96,22900.0,36.8282,36.8724,36.7399,36.762,22900.0
2011-01-24 10:00:00,49.96,50.1,49.87,50.08,35600.0,36.762,36.865,36.6958,36.8503,35600.0
2011-01-24 10:05:00,50.08,50.24,50.03,50.22,34500.0,36.8503,36.968,36.8135,36.9533,34500.0
2011-01-24 10:10:00,50.2,50.2,50.03,50.05,17100.0,36.9386,36.9386,36.8135,36.8282,17100.0
2011-01-24 10:15:00,50.05,50.13,50.02,50.1,44800.0,36.8282,36.8871,36.8062,36.865,44800.0
2011-01-24 10:20:00,50.09,50.36,50.07,50.35,16400.0,36.8577,37.0563,36.843,37.049,16400.0
2011-01-24 10:25:00,50.36,50.41,50.35,50.38,40600.0,37.0563,37.0931,37.049,37.0711,40600.0
2011-01-24 10:30:00,50.39,50.44,50.29,50.42,27400.0,37.0784,37.1152,37.0048,37.1005,27400.0
2011-01-24 10:35:00,50.42,50.45,50.41,50.44,49700.0,37.1005,37.1226,37.0931,37.1152,49700.0
2011-01-24 10:40:00,50.43,50.43,50.33,50.33,13700.0,37.1078,37.1078,37.0343,37.0343,13700.0
2011-01-24 10:45:00,50.34,50.37,50.3,50.33,9600.0,37.0416,37.0637,37.0122,37.0343,9600.0
2011-01-24 10:50:00,50.32,50.32,50.28,50.31,14500.0,37.0269,37.0269,36.9975,37.0195,14500.0
2011-01-24 10:55:00,50.31,50.31,50.28,50.29,5100.0,37.0195,37.0195,36.9975,37.0048,5100.0
2011-01-24 11:00:00,50.28,50.34,50.27,50.34,15100.0,36.9975,37.0416,36.9901,37.0416,15100.0
2011-01-24 11:05:00,50.33,50.36,50.27,50.27,6700.0,37.0343,37.0563,36.9901,36.9901,6700.0
2011-01-24 11:10:00,50.27,50.36,50.25,50.32,11000.0,36.9901,37.0563,36.9754,37.0269,11000.0
2011-01-24 11:15:00,50.34,50.34,50.29,50.32,5500.0,37.0416,37.0416,37.0048,37.0269,5500.0
2011-01-24 11:20:00,50.32,50.35,50.27,50.34,23800.0,37.0269,37.049,36.9901,37.0416,23800.0
2011-01-24 11:25:00,50.31,50.44,50.31,50.37,13100.0,37.0195,37.1152,37.0195,37.0637,13100.0
2011-01-24 11:30:00,50.37,50.46,50.3,50.46,15600.0,37.0637,37.1299,37.0122,37.1299,15600.0
2011-01-24 11:35:00,50.46,50.47,50.41,50.41,5800.0,37.1299,37.1373,37.0931,37.0931,5800.0
2011-01-24 11:40:00,50.39,50.58,50.39,50.56,9600.0,37.0784,37.2182,37.0784,37.2035,9600.0
2011-01-24 11:45:00,50.56,50.59,50.53,50.56,6100.0,37.2035,37.2256,37.1814,37.2035,6100.0
2011-01-24 11:50:00,50.56,50.64,50.56,50.59,33900.0,37.2035,37.2624,37.2035,37.2256,33900.0
2011-01-24 11:55:00,50.59,50.59,50.5,50.5,14600.0,37.2256,37.2256,37.1594,37.1594,14600.0
2011-01-24 12:00:00,50.51,50.53,50.49,50.51,5700.0,37.1667,37.1814,37.152,37.1667,5700.0
2011-01-24 12:05:00,50.52,50.59,50.52,50.55,16400.0,37.1741,37.2256,37.1741,37.1961,16400.0
2011-01-24 12:10:00,50.55,50.58,50.55,50.56,8700.0,37.1961,37.2182,37.1961,37.2035,8700.0
2011-01-24 12:15:00,50.57,50.57,50.55,50.55,3500.0,37.2109,37.2109,37.1961,37.1961,3500.0
2011-01-24 12:20:00,50.55,50.56,50.33,50.35,46700.0,37.1961,37.2035,37.0343,37.049,46700.0
2011-01-24 12:25:00,50.38,50.43,50.28,50.28,14000.0,37.0711,37.1078,36.9975,36.9975,14000.0
2011-01-24 12:30:00,50.29,50.4,50.28,50.37,11500.0,37.0048,37.0858,36.9975,37.0637,11500.0
2011-01-24 12:35:00,50.36,50.46,50.35,50.46,10600.0,37.0563,37.1299,37.049,37.1299,10600.0
2011-01-24 12:40:00,50.46,50.49,50.44,50.49,10000.0,37.1299,37.152,37.1152,37.152,10000.0
2011-01-24 12:45:00,50.49,50.53,50.49,50.53,5800.0,37.152,37.1814,37.152,37.1814,5800.0
2011-01-24 12:50:00,50.53,50.56,50.52,50.52,7500.0,37.1814,37.2035,37.1741,37.1741,7500.0
2011-01-24 12:55:00,50.53,50.55,50.52,50.53,5900.0,37.1814,37.1961,37.1741,37.1814,5900.0
2011-01-24 13:00:00,50.53,50.55,50.5,50.51,10500.0,37.1814,37.1961,37.1594,37.1667,10500.0
2011-01-24 13:05:00,50.51,50.58,50.51,50.57,13200.0,37.1667,37.2182,37.1667,37.2109,13200.0
2011-01-24 13:10:00,50.56,50.6,50.56,50.58,7100.0,37.2035,37.2329,37.2035,37.2182,7100.0
2011-01-24 13:15:00,50.59,50.65,50.59,50.62,36400.0,37.2256,37.2697,37.2256,37.2477,36400.0
2011-01-24 13:20:00,50.62,50.64,50.6,50.62,6400.0,37.2477,37.2624,37.2329,37.2477,6400.0
2011-01-24 13:25:00,50.62,50.65,50.61,50.63,4800.0,37.2477,37.2697,37.2403,37.255,4800.0
2011-01-24 13:30:00,50.65,50.69,50.62,50.65,10200.0,37.2697,37.2992,37.2477,37.2697,10200.0
2011-01-24 13:35:00,50.65,50.65,50.58,50.58,7000.0,37.2697,37.2697,37.2182,37.2182,7000.0
2011-01-24 13:40:00,50.58,50.66,50.56,50.65,15500.0,37.2182,37.2771,37.2035,37.2697,15500.0
2011-01-24 13:45:00,50.65,50.81,50.63,50.81,16000.0,37.2697,37.3875,37.255,37.3875,16000.0
2011-01-24 13:50:00,50.81,50.99,50.81,50.99,40600.0,37.3875,37.5199,37.3875,37.5199,40600.0
2011-01-24 13:55:00,50.99,51.02,50.95,50.95,50200.0,37.5199,37.542,37.4905,37.4905,50200.0
2011-01-24 14:00:00,50.95,50.95,50.89,50.92,15000.0,37.4905,37.4905,37.4463,37.4684,15000.0
2011-01-24 14:05:00,50.93,50.93,50.85,50.85,23600.0,37.4758,37.4758,37.4169,37.4169,23600.0
2011-01-24 14:10:00,50.86,50.95,50.84,50.91,24000.0,37.4243,37.4905,37.4095,37.461,24000.0
2011-01-24 14:15:00,50.91,50.94,50.84,50.84,27100.0,37.461,37.4831,37.4095,37.4095,27100.0
2011-01-24 14:20:00,50.85,50.89,50.82,50.86,12600.0,37.4169,37.4463,37.3948,37.4243,12600.0
2011-01-24 14:25:00,50.85,50.86,50.77,50.79,9000.0,37.4169,37.4243,37.358,37.3727,9000.0
2011-01-24 14:30:00,50.8,50.85,50.8,50.85,11500.0,37.3801,37.4169,37.3801,37.4169,11500.0
2011-01-24 14:35:00,50.85,50.85,50.79,50.79,14700.0,37.4169,37.4169,37.3727,37.3727,14700.0
2011-01-24 14:40:00,50.79,50.79,50.77,50.79,14900.0,37.3727,37.3727,37.358,37.3727,14900.0
2011-01-24 14:45:00,50.78,50.79,50.74,50.78,12700.0,37.3654,37.3727,37.336,37.3654,12700.0
2011-01-24 14:50:00,50.78,50.79,50.7,50.7,16100.0,37.3654,37.3727,37.3065,37.3065,16100.0
2011-01-24 14:55:00,50.7,50.71,50.57,50.58,43900.0,37.3065,37.3139,37.2109,37.2182,43900.0
2011-01-24 15:00:00,50.59,50.65,50.58,50.65,19500.0,37.2256,37.2697,37.2182,37.2697,19500.0
2011-01-24 15:05:00,50.65,50.67,50.63,50.66,12100.0,37.2697,37.2844,37.255,37.2771,12100.0
2011-01-24 15:10:00,50.65,50.67,50.6,50.6,12600.0,37.2697,37.2844,37.2329,37.2329,12600.0
2011-01-24 15:15:00,50.6,50.6,50.48,50.51,50100.0,37.2329,37.2329,37.1446,37.1667,50100.0
2011-01-24 15:20:00,50.52,50.55,50.51,50.55,21200.0,37.1741,37.1961,37.1667,37.1961,21200.0
2011-01-24 15:25:00,50.53,50.55,50.47,50.5,15600.0,37.1814,37.1961,37.1373,37.1594,15600.0
2011-01-24 15:30:00,50.51,50.56,50.49,50.54,21100.0,37.1667,37.2035,37.152,37.1888,21100.0
2011-01-24 15:35:00,50.55,50.58,50.51,50.56,27400.0,37.1961,37.2182,37.1667,37.2035,27400.0
2011-01-24 15:40:00,50.55,50.59,50.53,50.59,19800.0,37.1961,37.2256,37.1814,37.2256,19800.0
2011-01-24 15:45:00,50.6,50.61,50.56,50.57,21000.0,37.2329,37.2403,37.2035,37.2109,21000.0
2011-01-24 15:50:00,50.57,50.57,50.44,50.46,44800.0,37.2109,37.2109,37.1152,37.1299,44800.0
2011-01-24 15:55:00,50.47,50.6,50.47,50.58,69900.0,37.1373,37.2329,37.1373,37.2182,69900.0
2011-01-25 09:30:00,50.3,50.5,50.24,50.25,13900.0,37.0122,37.1594,36.968,36.9754,13900.0
2011-01-25 09:35:00,50.28,50.4,50.2,50.2,15000.0,36.9975,37.0858,36.9386,36.9386,15000.0
2011-01-25 09:40:00,50.28,50.28,50.15,50.2,9700.0,36.9975,36.9975,36.9018,36.9386,9700.0
2011-01-25 09:45:00,50.21,50.26,50.14,50.14,11200.0,36.946,36.9828,36.8945,36.8945,11200.0
2011-01-25 09:50:00,50.13,50.14,50.01,50.1,25300.0,36.8871,36.8945,36.7988,36.865,25300.0
2011-01-25 09:55:00,50.12,50.21,50.01,50.11,10100.0,36.8797,36.946,36.7988,36.8724,10100.0
2011-01-25 10:00:00,50.11,50.34,49.96,49.96,89300.0,36.8724,37.0416,36.762,36.762,89300.0
2011-01-25 10:05:00,49.96,49.96,49.77,49.89,65500.0,36.762,36.762,36.6222,36.7105,65500.0
2011-01-25 10:10:00,49.88,49.92,49.6,49.67,59300.0,36.7031,36.7326,36.4971,36.5486,59300.0
2011-01-25 10:15:00,49.66,49.66,49.31,49.51,118200.0,36.5413,36.5413,36.2837,36.4309,118200.0
2011-01-25 10:20:00,49.53,49.65,49.43,49.6,43700.0,36.4456,36.5339,36.372,36.4971,43700.0
2011-01-25 10:25:00,49.58,49.61,49.38,49.44,41700.0,36.4824,36.5045,36.3352,36.3794,41700.0
2011-01-25 10:30:00,49.48,49.51,49.37,49.37,29200.0,36.4088,36.4309,36.3279,36.3279,29200.0
2011-01-25 10:35:00,49.38,49.43,49.16,49.16,104600.0,36.3352,36.372,36.1733,36.1733,104600.0
2011-01-25 10:40:00,49.17,49.39,49.16,49.25,68200.0,36.1807,36.3426,36.1733,36.2396,68200.0
2011-01-25 10:45:00,49.25,49.37,49.13,49.14,51900.0,36.2396,36.3279,36.1513,36.1586,51900.0
2011-01-25 10:50:00,49.12,49.3,49.08,49.24,37800.0,36.1439,36.2764,36.1145,36.2322,37800.0
2011-01-25 10:55:00,49.24,49.28,48.94,49.03,92400.0,36.2322,36.2616,36.0115,36.0777,92400.0
2011-01-25 11:00:00,49.03,49.06,48.88,48.88,64900.0,36.0777,36.0998,35.9673,35.9673,64900.0
2011-01-25 11:05:00,48.88,49.06,48.87,49.02,92500.0,35.9673,36.0998,35.96,36.0703,92500.0
2011-01-25 11:10:00,49.0,49.09,48.79,48.8,100300.0,36.0556,36.1218,35.9011,35.9084,100300.0
2011-01-25 11:15:00,48.8,48.83,48.72,48.72,79800.0,35.9084,35.9305,35.8496,35.8496,79800.0
2011-01-25 11:20:00,48.74,48.75,48.44,48.53,95000.0,35.8643,35.8717,35.6435,35.7098,95000.0
2011-01-25 11:25:00,48.5,48.71,48.48,48.64,46200.0,35.6877,35.8422,35.673,35.7907,46200.0
2011-01-25 11:30:00,48.64,48.92,48.61,48.87,49800.0,35.7907,35.9967,35.7686,35.96,49800.0
2011-01-25 11:35:00,48.86,48.93,48.83,48.86,28000.0,35.9526,36.0041,35.9305,35.9526,28000.0
2011-01-25 11:40:00,48.85,48.92,48.78,48.8,31800.0,35.9452,35.9967,35.8937,35.9084,31800.0
2011-01-25 11:45:00,48.79,49.0,48.79,48.96,28900.0,35.9011,36.0556,35.9011,36.0262,28900.0
2011-01-25 11:50:00,48.99,49.0,48.8,48.86,19300.0,36.0483,36.0556,35.9084,35.9526,19300.0
2011-01-25 11:55:00,48.85,48.87,48.74,48.76,22900.0,35.9452,35.96,35.8643,35.879,22900.0
2011-01-25 12:00:00,48.77,49.0,48.76,48.98,13400.0,35.8864,36.0556,35.879,36.0409,13400.0
2011-01-25 12:05:00,48.99,49.17,48.99,49.17,33900.0,36.0483,36.1807,36.0483,36.1807,33900.0
2011-01-25 12:10:00,49.17,49.35,49.17,49.34,47700.0,36.1807,36.3132,36.1807,36.3058,47700.0
2011-01-25 12:15:00,49.34,49.37,49.22,49.35,62200.0,36.3058,36.3279,36.2175,36.3132,62200.0
2011-01-25 12:20:00,49.37,49.41,49.32,49.32,6100.0,36.3279,36.3573,36.2911,36.2911,6100.0
2011-01-25 12:25:00,49.31,49.43,49.29,49.35,23600.0,36.2837,36.372,36.269,36.3132,23600.0
2011-01-25 12:30:00,49.35,49.44,49.29,49.39,25800.0,36.3132,36.3794,36.269,36.3426,25800.0
2011-01-25 12:35:00,49.37,49.58,49.36,49.55,59300.0,36.3279,36.4824,36.3205,36.4603,59300.0
2011-01-25 12:40:00,49.54,49.6,49.47,49.5,27200.0,36.453,36.4971,36.4015,36.4235,27200.0
2011-01-25 12:45:00,49.51,49.53,49.47,49.48,21100.0,36.4309,36.4456,36.4015,36.4088,21100.0
2011-01-25 12:50:00,49.47,49.58,49.45,49.52,6900.0,36.4015,36.4824,36.3867,36.4382,6900.0
2011-01-25 12:55:00,49.52,49.56,49.47,49.54,35900.0,36.4382,36.4677,36.4015,36.453,35900.0
2011-01-25 13:00:00,49.53,49.6,49.53,49.59,9500.0,36.4456,36.4971,36.4456,36.4898,9500.0
2011-01-25 13:05:00,49.58,49.73,49.58,49.68,26700.0,36.4824,36.5928,36.4824,36.556,26700.0
2011-01-25 13:10:00,49.69,49.69,49.6,49.66,21700.0,36.5633,36.5633,36.4971,36.5413,21700.0
2011-01-25 13:15:00,49.66,49.7,49.59,49.7,13100.0,36.5413,36.5707,36.4898,36.5707,13100.0
2011-01-25 13:20:00,49.68,49.75,49.61,49.67,26100.0,36.556,36.6075,36.5045,36.5486,26100.0
2011-01-25 13:25:00,49.67,49.67,49.56,49.57,9500.0,36.5486,36.5486,36.4677,36.475,9500.0
2011-01-25 13:30:00,49.56,49.6,49.5,49.52,21500.0,36.4677,36.4971,36.4235,36.4382,21500.0
2011-01-25 13:35:00,49.52,49.57,49.5,49.57,26900.0,36.4382,36.475,36.4235,36.475,26900.0
2011-01-25 13:40:00,49.56,49.57,49.52,49.56,7100.0,36.4677,36.475,36.4382,36.4677,7100.0
2011-01-25 13:45:00,49.56,49.56,49.5,49.55,11400.0,36.4677,36.4677,36.4235,36.4603,11400.0
2011-01-25 13:50:00,49.55,49.58,49.5,49.52,20500.0,36.4603,36.4824,36.4235,36.4382,20500.0
2011-01-25 13:55:00,49.53,49.53,49.5,49.51,8900.0,36.4456,36.4456,36.4235,36.4309,8900.0
2011-01-25 14:00:00,49.5,49.52,49.22,49.28,98900.0,36.4235,36.4382,36.2175,36.2616,98900.0
2011-01-25 14:05:00,49.29,49.3,49.14,49.14,26200.0,36.269,36.2764,36.1586,36.1586,26200.0
2011-01-25 14:10:00,49.13,49.17,49.03,49.03,24800.0,36.1513,36.1807,36.0777,36.0777,24800.0
2011-01-25 14:15:00,49.04,49.09,49.0,49.03,13900.0,36.085,36.1218,36.0556,36.0777,13900.0
2011-01-25 14:20:00,49.05,49.17,49.05,49.08,16600.0,36.0924,36.1807,36.0924,36.1145,16600.0
2011-01-25 14:25:00,49.08,49.14,49.04,49.08,12600.0,36.1145,36.1586,36.085,36.1145,12600.0
2011-01-25 14:30:00,49.08,49.17,49.08,49.16,8100.0,36.1145,36.1807,36.1145,36.1733,8100.0
2011-01-25 14:35:00,49.14,49.23,49.09,49.18,13600.0,36.1586,36.2249,36.1218,36.1881,13600.0
2011-01-25 14:40:00,49.18,49.24,49.09,49.2,20300.0,36.1881,36.2322,36.1218,36.2028,20300.0
2011-01-25 14:45:00,49.19,49.2,49.1,49.12,30300.0,36.1954,36.2028,36.1292,36.1439,30300.0
2011-01-25 14:50:00,49.1,49.14,49.05,49.11,28700.0,36.1292,36.1586,36.0924,36.1366,28700.0
2011-01-25 14:55:00,49.09,49.16,49.04,49.15,17100.0,36.1218,36.1733,36.085,36.166,17100.0
2011-01-25 15:00:00,49.15,49.27,49.15,49.24,14300.0,36.166,36.2543,36.166,36.2322,14300.0
2011-01-25 15:05:00,49.25,49.37,49.24,49.33,24100.0,36.2396,36.3279,36.2322,36.2984,24100.0
2011-01-25 15:10:00,49.31,49.32,49.19,49.24,22300.0,36.2837,36.2911,36.1954,36.2322,22300.0
2011-01-25 15:15:00,49.25,49.35,49.24,49.32,27500.0,36.2396,36.3132,36.2322,36.2911,27500.0
2011-01-25 15:20:00,49.31,49.37,49.25,49.37,43900.0,36.2837,36.3279,36.2396,36.3279,43900.0
2011-01-25 15:25:00,49.38,49.4,46.38,49.4,77200.0,36.3352,36.3499,34.1277,36.3499,77200.0
2011-01-25 15:30:00,49.4,49.4,49.23,49.29,91000.0,36.3499,36.3499,36.2249,36.269,91000.0
2011-01-25 15:35:00,49.26,49.27,49.15,49.19,46500.0,36.2469,36.2543,36.166,36.1954,46500.0
2011-01-25 15:40:00,49.18,49.32,49.16,49.3,40200.0,36.1881,36.2911,36.1733,36.2764,40200.0
2011-01-25 15:45:00,49.29,49.44,49.29,49.33,109000.0,36.269,36.3794,36.269,36.2984,109000.0
2011-01-25 15:50:00,49.33,49.35,49.27,49.31,80200.0,36.2984,36.3132,36.2543,36.2837,80200.0
2011-01-25 15:55:00,49.3,49.33,49.24,49.29,239800.0,36.2764,36.2984,36.2322,36.269,239800.0
2011-01-26 09:30:00,49.55,49.64,49.25,49.25,43800.0,36.4603,36.5265,36.2396,36.2396,43800.0
2011-01-26 09:35:00,49.26,49.3,49.02,49.02,49700.0,36.2469,36.2764,36.0703,36.0703,49700.0
2011-01-26 09:40:00,49.02,49.15,48.94,49.12,53600.0,36.0703,36.166,36.0115,36.1439,53600.0
2011-01-26 09:45:00,49.11,49.11,49.03,49.07,24400.0,36.1366,36.1366,36.0777,36.1071,24400.0
2011-01-26 09:50:00,49.07,49.15,48.77,48.92,63400.0,36.1071,36.166,35.8864,35.9967,63400.0
2011-01-26 09:55:00,48.92,49.12,48.9,49.09,54800.0,35.9967,36.1439,35.982,36.1218,54800.0
2011-01-26 10:00:00,49.09,49.26,48.98,49.22,28500.0,36.1218,36.2469,36.0409,36.2175,28500.0
2011-01-26 10:05:00,49.22,49.51,49.2,49.4,39300.0,36.2175,36.4309,36.2028,36.3499,39300.0
2011-01-26 10:10:00,49.4,49.73,49.4,49.57,48900.0,36.3499,36.5928,36.3499,36.475,48900.0
2011-01-26 10:15:00,49.55,49.59,49.53,49.53,20700.0,36.4603,36.4898,36.4456,36.4456,20700.0
2011-01-26 10:20:00,49.54,49.55,49.4,49.54,28800.0,36.453,36.4603,36.3499,36.453,28800.0
2011-01-26 10:25:00,49.54,49.63,49.43,49.53,60600.0,36.453,36.5192,36.372,36.4456,60600.0
2011-01-26 10:30:00,49.5,49.59,49.4,49.51,57000.0,36.4235,36.4898,36.3499,36.4309,57000.0
2011-01-26 10:35:00,49.53,49.53,49.43,49.49,40500.0,36.4456,36.4456,36.372,36.4162,40500.0
2011-01-26 10:40:00,49.5,49.59,49.48,49.51,58900.0,36.4235,36.4898,36.4088,36.4309,58900.0
2011-01-26 10:45:00,49.52,49.72,49.52,49.71,47500.0,36.4382,36.5854,36.4382,36.5781,47500.0
2011-01-26 10:50:00,49.74,49.86,49.7,49.71,30900.0,36.6001,36.6884,36.5707,36.5781,30900.0
2011-01-26 10:55:00,49.7,49.71,49.55,49.58,13400.0,36.5707,36.5781,36.4603,36.4824,13400.0
2011-01-26 11:00:00,49.6,49.62,49.58,49.61,17400.0,36.4971,36.5118,36.4824,36.5045,17400.0
2011-01-26 11:05:00,49.62,49.69,49.62,49.66,7500.0,36.5118,36.5633,36.5118,36.5413,7500.0
2011-01-26 11:10:00,49.65,49.66,49.52,49.57,17000.0,36.5339,36.5413,36.4382,36.475,17000.0
2011-01-26 11:15:00,49.57,49.63,49.47,49.47,29000.0,36.475,36.5192,36.4015,36.4015,29000.0
2011-01-26 11:20:00,49.48,49.57,49.47,49.53,66100.0,36.4088,36.475,36.4015,36.4456,66100.0
2011-01-26 11:25:00,49.53,49.55,49.42,49.47,15500.0,36.4456,36.4603,36.3647,36.4015,15500.0
2011-01-26 11:30:00,49.43,49.46,49.41,49.45,4200.0,36.372,36.3941,36.3573,36.3867,4200.0
2011-01-26 11:35:00,49.45,49.52,49.42,49.45,16800.0,36.3867,36.4382,36.3647,36.3867,16800.0
2011-01-26 11:40:00,49.45,49.49,49.41,49.44,12100.0,36.3867,36.4162,36.3573,36.3794,12100.0
2011-01-26 11:45:00,49.42,49.45,49.41,49.44,4200.0,36.3647,36.3867,36.3573,36.3794,4200.0
2011-01-26 11:50:00,49.44,49.49,49.39,49.49,19800.0,36.3794,36.4162,36.3426,36.4162,19800.0
2011-01-26 11:55:00,49.5,49.56,49.5,49.51,4700.0,36.4235,36.4677,36.4235,36.4309,4700.0
2011-01-26 12:00:00,49.53,49.59,49.53,49.59,12600.0,36.4456,36.4898,36.4456,36.4898,12600.0
2011-01-26 12:05:00,49.56,49.64,49.56,49.64,11700.0,36.4677,36.5265,36.4677,36.5265,11700.0
2011-01-26 12:10:00,49.61,49.64,49.59,49.6,4900.0,36.5045,36.5265,36.4898,36.4971,4900.0
2011-01-26 12:15:00,49.6,49.65,49.5,49.51,25300.0,36.4971,36.5339,36.4235,36.4309,25300.0
2011-01-26 12:20:00,49.51,49.54,49.49,49.54,5700.0,36.4309,36.453,36.4162,36.453,5700.0
2011-01-26 12:25:00,49.54,49.54,49.5,49.53,2800.0,36.453,36.453,36.4235,36.4456,2800.0
2011-01-26 12:30:00,49.55,49.62,49.53,49.61,19100.0,36.4603,36.5118,36.4456,36.5045,19100.0
2011-01-26 12:35:00,49.61,49.64,49.55,49.56,4600.0,36.5045,36.5265,36.4603,36.4677,4600.0
2011-01-26 12:40:00,49.54,49.61,49.52,49.58,25600.0,36.453,36.5045,36.4382,36.4824,25600.0
2011-01-26 12:45:00,49.57,49.6,49.53,49.56,5200.0,36.475,36.4971,36.4456,36.4677,5200.0
2011-01-26 12:50:00,49.55,49.55,49.5,49.51,6900.0,36.4603,36.4603,36.4235,36.4309,6900.0
2011-01-26 12:55:00,49.49,49.57,49.45,49.55,11400.0,36.4162,36.475,36.3867,36.4603,11400.0
2011-01-26 13:00:00,49.56,49.65,49.56,49.59,25300.0,36.4677,36.5339,36.4677,36.4898,25300.0
2011-01-26 13:05:00,49.56,49.56,49.49,49.5,6900.0,36.4677,36.4677,36.4162,36.4235,6900.0
2011-01-26 13:10:00,49.49,49.52,49.45,49.48,7700.0,36.4162,36.4382,36.3867,36.4088,7700.0
2011-01-26 13:15:00,49.48,49.56,49.47,49.54,35300.0,36.4088,36.4677,36.4015,36.453,35300.0
2011-01-26 13:20:00,49.54,49.62,49.53,49.61,19600.0,36.453,36.5118,36.4456,36.5045,19600.0
2011-01-26 13:25:00,49.62,49.63,49.59,49.61,5700.0,36.5118,36.5192,36.4898,36.5045,5700.0
2011-01-26 13:30:00,49.62,49.74,49.62,49.73,13000.0,36.5118,36.6001,36.5118,36.5928,13000.0
2011-01-26 13:35:00,49.72,49.76,49.66,49.71,11400.0,36.5854,36.6148,36.5413,36.5781,11400.0
2011-01-26 13:40:00,49.74,49.84,49.74,49.83,13300.0,36.6001,36.6737,36.6001,36.6664,13300.0
2011-01-26 13:45:00,49.82,49.95,49.82,49.9,26500.0,36.659,36.7547,36.659,36.7179,26500.0
2011-01-26 13:50:00,49.89,49.96,49.8,49.8,24200.0,36.7105,36.762,36.6443,36.6443,24200.0
2011-01-26 13:55:00,49.8,49.82,49.8,49.81,3300.0,36.6443,36.659,36.6443,36.6516,3300.0
2011-01-26 14:00:00,49.81,49.86,49.73,49.86,9100.0,36.6516,36.6884,36.5928,36.6884,9100.0
2011-01-26 14:05:00,49.85,49.97,49.84,49.91,16300.0,36.6811,36.7694,36.6737,36.7252,16300.0
2011-01-26 14:10:00,49.94,50.08,49.89,50.01,48600.0,36.7473,36.8503,36.7105,36.7988,48600.0
2011-01-26 14:15:00,49.99,50.13,49.9,50.08,31700.0,36.7841,36.8871,36.7179,36.8503,31700.0
2011-01-26 14:20:00,50.08,50.11,49.88,49.88,40300.0,36.8503,36.8724,36.7031,36.7031,40300.0
2011-01-26 14:25:00,49.9,49.92,49.64,49.73,41100.0,36.7179,36.7326,36.5265,36.5928,41100.0
2011-01-26 14:30:00,49.74,49.75,49.56,49.62,29400.0,36.6001,36.6075,36.4677,36.5118,29400.0
2011-01-26 14:35:00,49.6,49.77,49.6,49.72,17300.0,36.4971,36.6222,36.4971,36.5854,17300.0
2011-01-26 14:40:00,49.69,49.77,49.67,49.77,17900.0,36.5633,36.6222,36.5486,36.6222,17900.0
2011-01-26 14:45:00,49.77,49.86,49.74,49.76,11900.0,36.6222,36.6884,36.6001,36.6148,11900.0
2011-01-26 14:50:00,49.72,49.74,49.53,49.53,28000.0,36.5854,36.6001,36.4456,36.4456,28000.0
2011-01-26 14:55:00,49.54,49.66,49.51,49.6,22700.0,36.453,36.5413,36.4309,36.4971,22700.0
2011-01-26 15:00:00,49.61,49.68,49.56,49.63,26300.0,36.5045,36.556,36.4677,36.5192,26300.0
2011-01-26 15:05:00,49.63,49.64,49.51,49.56,18900.0,36.5192,36.5265,36.4309,36.4677,18900.0
2011-01-26 15:10:00,49.55,49.68,49.52,49.64,11300.0,36.4603,36.556,36.4382,36.5265,11300.0
2011-01-26 15:15:00,49.64,49.67,49.59,49.64,19500.0,36.5265,36.5486,36.4898,36.5265,19500.0
2011-01-26 15:20:00,49.63,49.68,49.62,49.62,23800.0,36.5192,36.556,36.5118,36.5118,23800.0
2011-01-26 15:25:00,49.61,49.64,49.59,49.62,15500.0,36.5045,36.5265,36.4898,36.5118,15500.0
2011-01-26 15:30:00,49.63,49.69,49.57,49.69,39400.0,36.5192,36.5633,36.475,36.5633,39400.0
2011-01-26 15:35:00,49.7,49.78,49.65,49.68,34600.0,36.5707,36.6296,36.5339,36.556,34600.0
2011-01-26 15:40:00,49.68,49.7,49.57,49.57,37500.0,36.556,36.5707,36.475,36.475,37500.0
2011-01-26 15:45:00,49.57,49.68,49.57,49.65,67800.0,36.475,36.556,36.475,36.5339,67800.0
2011-01-26 15:50:00,49.65,49.7,49.61,49.63,68600.0,36.5339,36.5707,36.5045,36.5192,68600.0
2011-01-26 15:55:00,49.64,49.66,49.57,49.58,62400.0,36.5265,36.5413,36.475,36.4824,62400.0
2011-01-27 09:30:00,48.99,49.36,48.71,49.23,54800.0,36.0483,36.3205,35.8422,36.2249,54800.0
2011-01-27 09:35:00,49.22,49.48,49.15,49.44,93300.0,36.2175,36.4088,36.166,36.3794,93300.0
2011-01-27 09:40:00,49.44,49.9,49.44,49.54,87400.0,36.3794,36.7179,36.3794,36.453,87400.0
2011-01-27 09:45:00,49.51,49.54,49.24,49.33,54600.0,36.4309,36.453,36.2322,36.2984,54600.0
2011-01-27 09:50:00,49.36,49.69,49.36,49.53,48100.0,36.3205,36.5633,36.3205,36.4456,48100.0
2011-01-27 09:55:00,49.52,49.62,49.36,49.56,24200.0,36.4382,36.5118,36.3205,36.4677,24200.0
2011-01-27 10:00:00,49.56,49.79,49.46,49.47,26100.0,36.4677,36.6369,36.3941,36.4015,26100.0
2011-01-27 10:05:00,49.45,49.49,49.38,49.47,34500.0,36.3867,36.4162,36.3352,36.4015,34500.0
2011-01-27 10:10:00,49.46,49.51,49.38,49.42,18700.0,36.3941,36.4309,36.3352,36.3647,18700.0
2011-01-27 10:15:00,49.4,49.54,49.35,49.54,16000.0,36.3499,36.453,36.3132,36.453,16000.0
2011-01-27 10:20:00,49.54,49.55,49.4,49.5,12900.0,36.453,36.4603,36.3499,36.4235,12900.0
2011-01-27 10:25:00,49.51,49.65,49.49,49.64,24600.0,36.4309,36.5339,36.4162,36.5265,24600.0
2011-01-27 10:30:00,49.63,49.65,49.49,49.56,17700.0,36.5192,36.5339,36.4162,36.4677,17700.0
2011-01-27 10:35:00,49.51,49.59,49.44,49.54,22000.0,36.4309,36.4898,36.3794,36.453,22000.0
2011-01-27 10:40:00,49.54,49.54,49.4,49.5,38000.0,36.453,36.453,36.3499,36.4235,38000.0
2011-01-27 10:45:00,49.5,49.59,49.49,49.56,18400.0,36.4235,36.4898,36.4162,36.4677,18400.0
2011-01-27 10:50:00,49.58,49.82,49.57,49.72,34600.0,36.4824,36.659,36.475,36.5854,34600.0
2011-01-27 10:55:00,49.67,49.84,49.65,49.79,26000.0,36.5486,36.6737,36.5339,36.6369,26000.0
2011-01-27 11:00:00,49.79,49.85,49.69,49.69,20200.0,36.6369,36.6811,36.5633,36.5633,20200.0
2011-01-27 11:05:00,49.66,49.7,49.45,49.49,23100.0,36.5413,36.5707,36.3867,36.4162,23100.0
2011-01-27 11:10:00,49.5,49.51,49.42,49.44,23100.0,36.4235,36.4309,36.3647,36.3794,23100.0
2011-01-27 11:15:00,49.43,49.45,49.39,49.42,18100.0,36.372,36.3867,36.3426,36.3647,18100.0
2011-01-27 11:20:00,49.43,49.49,49.39,49.39,12400.0,36.372,36.4162,36.3426,36.3426,12400.0
2011-01-27 11:25:00,49.39,49.4,49.19,49.21,25700.0,36.3426,36.3499,36.1954,36.2101,25700.0
2011-01-27 11:30:00,49.24,49.39,49.24,49.3,23400.0,36.2322,36.3426,36.2322,36.2764,23400.0
2011-01-27 11:35:00,49.27,49.49,49.26,49.49,16400.0,36.2543,36.4162,36.2469,36.4162,16400.0
2011-01-27 11:40:00,49.48,49.5,49.39,49.42,10800.0,36.4088,36.4235,36.3426,36.3647,10800.0
2011-01-27 11:45:00,49.42,49.46,49.41,49.45,11700.0,36.3647,36.3941,36.3573,36.3867,11700.0
2011-01-27 11:50:00,49.45,49.46,49.35,49.37,22500.0,36.3867,36.3941,36.3132,36.3279,22500.0
2011-01-27 11:55:00,49.36,49.51,49.36,49.46,13700.0,36.3205,36.4309,36.3205,36.3941,13700.0
2011-01-27 12:00:00,49.43,49.53,49.42,49.45,19100.0,36.372,36.4456,36.3647,36.3867,19100.0
2011-01-27 12:05:00,49.45,49.46,49.41,49.44,10300.0,36.3867,36.3941,36.3573,36.3794,10300.0
2011-01-27 12:10:00,49.45,49.5,49.38,49.4,29000.0,36.3867,36.4235,36.3352,36.3499,29000.0
2011-01-27 12:15:00,49.41,49.44,49.39,49.41,11700.0,36.3573,36.3794,36.3426,36.3573,11700.0
2011-01-27 12:20:00,49.43,49.43,49.37,49.4,10900.0,36.372,36.372,36.3279,36.3499,10900.0
2011-01-27 12:25:00,49.4,49.62,49.39,49.62,21800.0,36.3499,36.5118,36.3426,36.5118,21800.0
2011-01-27 12:30:00,49.62,49.77,49.61,49.74,61200.0,36.5118,36.6222,36.5045,36.6001,61200.0
2011-01-27 12:35:00,49.75,49.84,49.72,49.81,55900.0,36.6075,36.6737,36.5854,36.6516,55900.0
2011-01-27 12:40:00,49.82,49.88,49.73,49.88,19900.0,36.659,36.7031,36.5928,36.7031,19900.0
2011-01-27 12:45:00,49.88,49.88,49.75,49.81,13400.0,36.7031,36.7031,36.6075,36.6516,13400.0
2011-01-27 12:50:00,49.79,49.98,49.79,49.95,44200.0,36.6369,36.7767,36.6369,36.7547,44200.0
2011-01-27 12:55:00,49.93,49.97,49.89,49.97,32300.0,36.7399,36.7694,36.7105,36.7694,32300.0
2011-01-27 13:00:00,49.96,49.98,49.91,49.93,18300.0,36.762,36.7767,36.7252,36.7399,18300.0
2011-01-27 13:05:00,49.93,49.93,49.78,49.84,107900.0,36.7399,36.7399,36.6296,36.6737,107900.0
2011-01-27 13:10:00,49.84,49.9,49.82,49.89,21300.0,36.6737,36.7179,36.659,36.7105,21300.0
2011-01-27 13:15:00,49.9,50.1,49.88,50.1,21100.0,36.7179,36.865,36.7031,36.865,21100.0
2011-01-27 13:20:00,50.07,50.07,49.95,49.97,9900.0,36.843,36.843,36.7547,36.7694,9900.0
2011-01-27 13:25:00,49.97,50.0,49.92,49.95,32600.0,36.7694,36.7914,36.7326,36.7547,32600.0
2011-01-27 13:30:00,49.95,49.97,49.93,49.95,7800.0,36.7547,36.7694,36.7399,36.7547,7800.0
2011-01-27 13:35:00,49.94,49.95,49.92,49.93,11900.0,36.7473,36.7547,36.7326,36.7399,11900.0
2011-01-27 13:40:00,49.92,49.98,49.92,49.96,9500.0,36.7326,36.7767,36.7326,36.762,9500.0
2011-01-27 13:45:00,49.96,49.99,49.96,49.98,13400.0,36.762,36.7841,36.762,36.7767,13400.0
2011-01-27 13:50:00,49.98,49.98,49.9,49.95,19400.0,36.7767,36.7767,36.7179,36.7547,19400.0
2011-01-27 13:55:00,49.95,49.97,49.94,49.95,7200.0,36.7547,36.7694,36.7473,36.7547,7200.0
2011-01-27 14:00:00,49.95,49.99,49.9,49.94,17400.0,36.7547,36.7841,36.7179,36.7473,17400.0
2011-01-27 14:05:00,49.96,49.96,49.84,49.89,12900.0,36.762,36.762,36.6737,36.7105,12900.0
2011-01-27 14:10:00,49.89,49.98,49.86,49.96,13500.0,36.7105,36.7767,36.6884,36.762,13500.0
2011-01-27 14:15:00,49.96,49.97,49.89,49.89,9400.0,36.762,36.7694,36.7105,36.7105,9400.0
2011-01-27 14:20:00,49.9,49.93,49.86,49.87,7200.0,36.7179,36.7399,36.6884,36.6958,7200.0
2011-01-27 14:25:00,49.87,49.9,49.8,49.82,17200.0,36.6958,36.7179,36.6443,36.659,17200.0
2011-01-27 14:30:00,49.81,49.82,49.73,49.73,55700.0,36.6516,36.659,36.5928,36.5928,55700.0
2011-01-27 14:35:00,49.73,49.74,49.58,49.6,44600.0,36.5928,36.6001,36.4824,36.4971,44600.0
2011-01-27 14:40:00,49.59,49.7,49.59,49.63,22200.0,36.4898,36.5707,36.4898,36.5192,22200.0
2011-01-27 14:45:00,49.62,49.71,49.62,49.64,12400.0,36.5118,36.5781,36.5118,36.5265,12400.0
2011-01-27 14:50:00,49.65,49.75,49.64,49.66,14700.0,36.5339,36.6075,36.5265,36.5413,14700.0
2011-01-27 14:55:00,49.66,49.73,49.64,49.73,13700.0,36.5413,36.5928,36.5265,36.5928,13700.0
2011-01-27 15:00:00,49.74,49.8,49.69,49.73,14500.0,36.6001,36.6443,36.5633,36.5928,14500.0
2011-01-27 15:05:00,49.73,49.8,49.7,49.76,14000.0,36.5928,36.6443,36.5707,36.6148,14000.0
2011-01-27 15:10:00,49.77,49.78,49.72,49.77,15000.0,36.6222,36.6296,36.5854,36.6222,15000.0
2011-01-27 15:15:00,49.77,49.79,49.72,49.72,13900.0,36.6222,36.6369,36.5854,36.5854,13900.0
2011-01-27 15:20:00,49.72,49.76,49.7,49.75,11500.0,36.5854,36.6148,36.5707,36.6075,11500.0
2011-01-27 15:25:00,49.76,49.77,49.71,49.73,11200.0,36.6148,36.6222,36.5781,36.5928,11200.0
2011-01-27 15:30:00,49.73,49.74,49.65,49.65,23800.0,36.5928,36.6001,36.5339,36.5339,23800.0
2011-01-27 15:35:00,49.66,49.7,49.64,49.66,18500.0,36.5413,36.5707,36.5265,36.5413,18500.0
2011-01-27 15:40:00,49.66,49.75,49.65,49.75,27000.0,36.5413,36.6075,36.5339,36.6075,27000.0
2011-01-27 15:45:00,49.75,49.78,49.71,49.73,31800.0,36.6075,36.6296,36.5781,36.5928,31800.0
2011-01-27 15:50:00,49.7,49.77,49.7,49.74,42200.0,36.5707,36.6222,36.5707,36.6001,42200.0
2011-01-27 15:55:00,49.73,49.75,49.65,49.73,72000.0,36.5928,36.6075,36.5339,36.5928,72000.0
2011-01-28 09:30:00,49.67,49.99,49.66,49.78,25900.0,36.5486,36.7841,36.5413,36.6296,25900.0
2011-01-28 09:35:00,49.78,49.95,49.75,49.84,14200.0,36.6296,36.7547,36.6075,36.6737,14200.0
2011-01-28 09:40:00,49.82,49.85,49.74,49.79,33800.0,36.659,36.6811,36.6001,36.6369,33800.0
2011-01-28 09:45:00,49.78,49.85,49.73,49.73,46800.0,36.6296,36.6811,36.5928,36.5928,46800.0
2011-01-28 09:50:00,49.74,49.74,49.41,49.41,35400.0,36.6001,36.6001,36.3573,36.3573,35400.0
2011-01-28 09:55:00,49.43,49.6,49.33,49.33,29200.0,36.372,36.4971,36.2984,36.2984,29200.0
2011-01-28 10:00:00,49.32,49.36,49.13,49.14,27700.0,36.2911,36.3205,36.1513,36.1586,27700.0
2011-01-28 10:05:00,49.11,49.3,49.1,49.26,19300.0,36.1366,36.2764,36.1292,36.2469,19300.0
2011-01-28 10:10:00,49.3,49.32,49.23,49.28,21000.0,36.2764,36.2911,36.2249,36.2616,21000.0
2011-01-28 10:15:00,49.31,49.41,49.27,49.27,14400.0,36.2837,36.3573,36.2543,36.2543,14400.0
2011-01-28 10:20:00,49.25,49.26,49.06,49.09,26700.0,36.2396,36.2469,36.0998,36.1218,26700.0
2011-01-28 10:25:00,49.1,49.13,48.99,49.08,15700.0,36.1292,36.1513,36.0483,36.1145,15700.0
2011-01-28 10:30:00,49.08,49.09,48.85,48.95,32600.0,36.1145,36.1218,35.9452,36.0188,32600.0
2011-01-28 10:35:00,48.93,48.96,48.81,48.81,24200.0,36.0041,36.0262,35.9158,35.9158,24200.0
2011-01-28 10:40:00,48.83,48.92,48.76,48.92,24500.0,35.9305,35.9967,35.879,35.9967,24500.0
2011-01-28 10:45:00,48.91,48.92,48.77,48.89,18300.0,35.9894,35.9967,35.8864,35.9747,18300.0
2011-01-28 10:50:00,48.88,48.89,48.69,48.88,16300.0,35.9673,35.9747,35.8275,35.9673,16300.0
2011-01-28 10:55:00,48.88,48.9,48.73,48.78,15300.0,35.9673,35.982,35.8569,35.8937,15300.0
2011-01-28 11:00:00,48.76,48.79,48.76,48.78,6600.0,35.879,35.9011,35.879,35.8937,6600.0
2011-01-28 11:05:00,48.78,48.84,48.78,48.84,9600.0,35.8937,35.9379,35.8937,35.9379,9600.0
2011-01-28 11:10:00,48.82,48.9,48.78,48.81,14600.0,35.9232,35.982,35.8937,35.9158,14600.0
2011-01-28 11:15:00,48.82,48.87,48.79,48.87,34600.0,35.9232,35.96,35.9011,35.96,34600.0
2011-01-28 11:20:00,48.87,49.05,48.86,49.03,28500.0,35.96,36.0924,35.9526,36.0777,28500.0
2011-01-28 11:25:00,49.04,49.08,49.0,49.02,19900.0,36.085,36.1145,36.0556,36.0703,19900.0
2011-01-28 11:30:00,49.02,49.03,48.82,48.82,22700.0,36.0703,36.0777,35.9232,35.9232,22700.0
2011-01-28 11:35:00,48.82,48.89,48.8,48.89,6600.0,35.9232,35.9747,35.9084,35.9747,6600.0
2011-01-28 11:40:00,48.89,48.9,48.75,48.76,14200.0,35.9747,35.982,35.8717,35.879,14200.0
2011-01-28 11:45:00,48.74,48.82,48.72,48.74,14900.0,35.8643,35.9232,35.8496,35.8643,14900.0
2011-01-28 11:50:00,48.74,48.75,48.66,48.75,19100.0,35.8643,35.8717,35.8054,35.8717,19100.0
2011-01-28 11:55:00,48.75,48.75,48.6,48.6,9700.0,35.8717,35.8717,35.7613,35.7613,9700.0
2011-01-28 12:00:00,48.58,48.58,48.45,48.51,20600.0,35.7466,35.7466,35.6509,35.6951,20600.0
2011-01-28 12:05:00,48.49,48.56,48.48,48.55,17400.0,35.6803,35.7318,35.673,35.7245,17400.0
2011-01-28 12:10:00,48.57,48.62,48.53,48.55,9400.0,35.7392,35.776,35.7098,35.7245,9400.0
2011-01-28 12:15:00,48.53,48.55,48.46,48.5,17400.0,35.7098,35.7245,35.6583,35.6877,17400.0
2011-01-28 12:20:00,48.5,48.55,48.42,48.46,98500.0,35.6877,35.7245,35.6288,35.6583,98500.0
2011-01-28 12:25:00,48.47,48.53,48.4,48.4,23000.0,35.6656,35.7098,35.6141,35.6141,23000.0
2011-01-28 12:30:00,48.4,48.49,48.35,48.47,31000.0,35.6141,35.6803,35.5773,35.6656,31000.0
2011-01-28 12:35:00,48.46,48.53,48.44,48.46,5800.0,35.6583,35.7098,35.6435,35.6583,5800.0
2011-01-28 12:40:00,48.44,48.59,48.44,48.57,31300.0,35.6435,35.7539,35.6435,35.7392,31300.0
2011-01-28 12:45:00,48.58,48.62,48.53,48.56,12800.0,35.7466,35.776,35.7098,35.7318,12800.0
2011-01-28 12:50:00,48.59,48.62,48.5,48.53,16100.0,35.7539,35.776,35.6877,35.7098,16100.0
2011-01-28 12:55:00,48.51,48.59,48.48,48.55,13900.0,35.6951,35.7539,35.673,35.7245,13900.0
2011-01-28 13:00:00,48.54,48.55,48.43,48.44,27000.0,35.7171,35.7245,35.6362,35.6435,27000.0
2011-01-28 13:05:00,48.45,48.46,48.38,48.38,17100.0,35.6509,35.6583,35.5994,35.5994,17100.0
2011-01-28 13:10:00,48.4,48.44,48.29,48.34,11700.0,35.6141,35.6435,35.5332,35.57,11700.0
2011-01-28 13:15:00,48.34,48.37,48.31,48.33,11000.0,35.57,35.592,35.5479,35.5626,11000.0
2011-01-28 13:20:00,48.33,48.33,48.2,48.24,18800.0,35.5626,35.5626,35.467,35.4964,18800.0
2011-01-28 13:25:00,48.25,48.33,48.24,48.3,15700.0,35.5037,35.5626,35.4964,35.5405,15700.0
2011-01-28 13:30:00,48.28,48.42,48.28,48.41,15400.0,35.5258,35.6288,35.5258,35.6215,15400.0
2011-01-28 13:35:00,48.4,48.48,48.39,48.45,73000.0,35.6141,35.673,35.6068,35.6509,73000.0
2011-01-28 13:40:00,48.45,48.45,48.35,48.4,13900.0,35.6509,35.6509,35.5773,35.6141,13900.0
2011-01-28 13:45:00,48.41,48.43,48.34,48.37,12000.0,35.6215,35.6362,35.57,35.592,12000.0
2011-01-28 13:50:00,48.38,48.43,48.37,48.41,9600.0,35.5994,35.6362,35.592,35.6215,9600.0
2011-01-28 13:55:00,48.43,48.48,48.4,48.48,12400.0,35.6362,35.673,35.6141,35.673,12400.0
2011-01-28 14:00:00,48.47,48.56,48.44,48.56,13500.0,35.6656,35.7318,35.6435,35.7318,13500.0
2011-01-28 14:05:00,48.56,48.58,48.4,48.4,16600.0,35.7318,35.7466,35.6141,35.6141,16600.0
2011-01-28 14:10:00,48.4,48.41,48.27,48.28,21000.0,35.6141,35.6215,35.5185,35.5258,21000.0
2011-01-28 14:15:00,48.28,48.3,48.24,48.29,18100.0,35.5258,35.5405,35.4964,35.5332,18100.0
2011-01-28 14:20:00,48.3,48.36,48.27,48.35,34600.0,35.5405,35.5847,35.5185,35.5773,34600.0
2011-01-28 14:25:00,48.33,48.34,48.26,48.27,13200.0,35.5626,35.57,35.5111,35.5185,13200.0
2011-01-28 14:30:00,48.25,48.33,48.25,48.31,13200.0,35.5037,35.5626,35.5037,35.5479,13200.0
2011-01-28 14:35:00,48.32,48.36,48.28,48.3,29300.0,35.5552,35.5847,35.5258,35.5405,29300.0
2011-01-28 14:40:00,48.3,48.33,48.27,48.29,29900.0,35.5405,35.5626,35.5185,35.5332,29900.0
2011-01-28 14:45:00,48.29,48.39,48.25,48.38,22400.0,35.5332,35.6068,35.5037,35.5994,22400.0
2011-01-28 14:50:00,48.39,48.42,48.36,48.41,16900.0,35.6068,35.6288,35.5847,35.6215,16900.0
2011-01-28 14:55:00,48.4,48.51,48.35,48.51,25800.0,35.6141,35.6951,35.5773,35.6951,25800.0
2011-01-28 15:00:00,48.49,48.49,48.36,48.41,19100.0,35.6803,35.6803,35.5847,35.6215,19100.0
2011-01-28 15:05:00,48.41,48.45,48.37,48.39,21800.0,35.6215,35.6509,35.592,35.6068,21800.0
2011-01-28 15:10:00,48.39,48.43,48.32,48.41,22800.0,35.6068,35.6362,35.5552,35.6215,22800.0
2011-01-28 15:15:00,48.4,48.4,48.25,48.32,36000.0,35.6141,35.6141,35.5037,35.5552,36000.0
2011-01-28 15:20:00,48.33,48.33,48.23,48.3,43900.0,35.5626,35.5626,35.489,35.5405,43900.0
2011-01-28 15:25:00,48.29,48.31,48.21,48.25,58900.0,35.5332,35.5479,35.4743,35.5037,58900.0
2011-01-28 15:30:00,48.27,48.36,48.26,48.35,51800.0,35.5185,35.5847,35.5111,35.5773,51800.0
2011-01-28 15:35:00,48.34,48.4,48.31,48.38,49000.0,35.57,35.6141,35.5479,35.5994,49000.0
2011-01-28 15:40:00,48.37,48.38,48.3,48.35,99100.0,35.592,35.5994,35.5405,35.5773,99100.0
2011-01-28 15:45:00,48.35,48.41,48.3,48.34,137700.0,35.5773,35.6215,35.5405,35.57,137700.0
2011-01-28 15:50:00,48.34,48.38,48.3,48.35,126000.0,35.57,35.5994,35.5405,35.5773,126000.0
2011-01-28 15:55:00,48.36,48.41,48.29,48.33,138100.0,35.5847,35.6215,35.5332,35.5626,138100.0
2011-01-31 09:30:00,48.64,48.75,48.4,48.74,46200.0,35.7907,35.8717,35.6141,35.8643,46200.0
2011-01-31 09:35:00,48.74,48.91,48.72,48.8,72000.0,35.8643,35.9894,35.8496,35.9084,72000.0
2011-01-31 09:40:00,48.8,48.97,48.73,48.89,65200.0,35.9084,36.0335,35.8569,35.9747,65200.0
2011-01-31 09:45:00,48.89,48.89,48.59,48.62,29400.0,35.9747,35.9747,35.7539,35.776,29400.0
2011-01-31 09:50:00,48.62,48.78,48.62,48.76,61800.0,35.776,35.8937,35.776,35.879,61800.0
2011-01-31 09:55:00,48.78,48.85,48.75,48.81,68800.0,35.8937,35.9452,35.8717,35.9158,68800.0
2011-01-31 10:00:00,48.82,49.02,48.77,48.95,94500.0,35.9232,36.0703,35.8864,36.0188,94500.0
2011-01-31 10:05:00,48.96,49.14,48.93,48.97,68900.0,36.0262,36.1586,36.0041,36.0335,68900.0
2011-01-31 10:10:00,48.96,49.12,48.94,49.08,59300.0,36.0262,36.1439,36.0115,36.1145,59300.0
2011-01-31 10:15:00,49.08,49.13,49.01,49.05,45200.0,36.1145,36.1513,36.063,36.0924,45200.0
2011-01-31 10:20:00,49.06,49.17,49.05,49.17,45600.0,36.0998,36.1807,36.0924,36.1807,45600.0
2011-01-31 10:25:00,49.17,49.27,49.14,49.14,39300.0,36.1807,36.2543,36.1586,36.1586,39300.0
2011-01-31 10:30:00,49.16,49.21,49.03,49.06,19100.0,36.1733,36.2101,36.0777,36.0998,19100.0
2011-01-31 10:35:00,49.05,49.2,49.05,49.17,9500.0,36.0924,36.2028,36.0924,36.1807,9500.0
2011-01-31 10:40:00,49.17,49.28,49.17,49.21,20600.0,36.1807,36.2616,36.1807,36.2101,20600.0
2011-01-31 10:45:00,49.23,49.3,49.2,49.3,41500.0,36.2249,36.2764,36.2028,36.2764,41500.0
2011-01-31 10:50:00,49.29,49.46,49.28,49.39,44700.0,36.269,36.3941,36.2616,36.3426,44700.0
2011-01-31 10:55:00,49.39,49.39,49.23,49.35,32700.0,36.3426,36.3426,36.2249,36.3132,32700.0
2011-01-31 11:00:00,49.35,49.38,49.3,49.32,5900.0,36.3132,36.3352,36.2764,36.2911,5900.0
2011-01-31 11:05:00,49.31,49.33,49.1,49.11,43200.0,36.2837,36.2984,36.1292,36.1366,43200.0
2011-01-31 11:10:00,49.1,49.26,49.09,49.2,21600.0,36.1292,36.2469,36.1218,36.2028,21600.0
2011-01-31 11:15:00,49.19,49.22,49.08,49.08,8100.0,36.1954,36.2175,36.1145,36.1145,8100.0
2011-01-31 11:20:00,49.08,49.14,49.0,49.07,15800.0,36.1145,36.1586,36.0556,36.1071,15800.0
2011-01-31 11:25:00,49.08,49.19,49.03,49.18,12900.0,36.1145,36.1954,36.0777,36.1881,12900.0
2011-01-31 11:30:00,49.19,49.27,49.12,49.25,28100.0,36.1954,36.2543,36.1439,36.2396,28100.0
2011-01-31 11:35:00,49.26,49.42,49.26,49.35,43800.0,36.2469,36.3647,36.2469,36.3132,43800.0
2011-01-31 11:40:00,49.35,49.5,49.32,49.5,23800.0,36.3132,36.4235,36.2911,36.4235,23800.0
2011-01-31 11:45:00,49.5,49.61,49.49,49.6,39600.0,36.4235,36.5045,36.4162,36.4971,39600.0
2011-01-31 11:50:00,49.59,49.66,49.56,49.66,32500.0,36.4898,36.5413,36.4677,36.5413,32500.0
2011-01-31 11:55:00,49.64,49.83,49.6,49.83,42700.0,36.5265,36.6664,36.4971,36.6664,42700.0
2011-01-31 12:00:00,49.83,49.83,49.71,49.74,38000.0,36.6664,36.6664,36.5781,36.6001,38000.0
2011-01-31 12:05:00,49.73,49.95,49.71,49.92,35500.0,36.5928,36.7547,36.5781,36.7326,35500.0
2011-01-31 12:10:00,49.91,50.0,49.91,50.0,46200.0,36.7252,36.7914,36.7252,36.7914,46200.0
2011-01-31 12:15:00,50.0,50.07,49.95,50.04,47800.0,36.7914,36.843,36.7547,36.8209,47800.0
2011-01-31 12:20:00,50.04,50.07,49.89,50.0,37800.0,36.8209,36.843,36.7105,36.7914,37800.0
2011-01-31 12:25:00,50.0,50.12,49.89,50.1,72900.0,36.7914,36.8797,36.7105,36.865,72900.0
2011-01-31 12:30:00,50.1,50.15,49.89,50.01,48000.0,36.865,36.9018,36.7105,36.7988,48000.0
2011-01-31 12:35:00,50.01,50.12,50.01,50.11,27500.0,36.7988,36.8797,36.7988,36.8724,27500.0
2011-01-31 12:40:00,50.11,50.18,50.11,50.17,19800.0,36.8724,36.9239,36.8724,36.9165,19800.0
2011-01-31 12:45:00,50.18,50.23,50.16,50.19,34300.0,36.9239,36.9607,36.9092,36.9312,34300.0
2011-01-31 12:50:00,50.19,50.26,50.19,50.23,25600.0,36.9312,36.9828,36.9312,36.9607,25600.0
2011-01-31 12:55:00,50.22,50.25,50.14,50.2,10600.0,36.9533,36.9754,36.8945,36.9386,10600.0
2011-01-31 13:00:00,50.19,50.3,50.18,50.28,23200.0,36.9312,37.0122,36.9239,36.9975,23200.0
2011-01-31 13:05:00,50.27,50.32,50.23,50.32,21700.0,36.9901,37.0269,36.9607,37.0269,21700.0
2011-01-31 13:10:00,50.3,50.3,50.23,50.3,13200.0,37.0122,37.0122,36.9607,37.0122,13200.0
2011-01-31 13:15:00,50.31,50.41,50.29,50.38,23100.0,37.0195,37.0931,37.0048,37.0711,23100.0
2011-01-31 13:20:00,50.36,50.38,50.32,50.36,43700.0,37.0563,37.0711,37.0269,37.0563,43700.0
2011-01-31 13:25:00,50.37,50.42,50.34,50.35,12400.0,37.0637,37.1005,37.0416,37.049,12400.0
2011-01-31 13:30:00,50.34,50.41,50.32,50.35,16100.0,37.0416,37.0931,37.0269,37.049,16100.0
2011-01-31 13:35:00,50.35,50.43,50.3,50.38,37900.0,37.049,37.1078,37.0122,37.0711,37900.0
2011-01-31 13:40:00,50.37,50.41,50.21,50.34,51800.0,37.0637,37.0931,36.946,37.0416,51800.0
2011-01-31 13:45:00,50.34,50.36,50.24,50.29,17700.0,37.0416,37.0563,36.968,37.0048,17700.0
2011-01-31 13:50:00,50.27,50.3,50.13,50.18,57300.0,36.9901,37.0122,36.8871,36.9239,57300.0
2011-01-31 13:55:00,50.18,50.2,50.11,50.18,36300.0,36.9239,36.9386,36.8724,36.9239,36300.0
2011-01-31 14:00:00,50.2,50.2,50.13,50.16,22700.0,36.9386,36.9386,36.8871,36.9092,22700.0
2011-01-31 14:05:00,50.16,50.2,50.11,50.17,21400.0,36.9092,36.9386,36.8724,36.9165,21400.0
2011-01-31 14:10:00,50.18,50.2,50.01,50.02,38300.0,36.9239,36.9386,36.7988,36.8062,38300.0
2011-01-31 14:15:00,50.02,50.18,50.01,50.12,27300.0,36.8062,36.9239,36.7988,36.8797,27300.0
2011-01-31 14:20:00,50.12,50.12,50.0,50.05,74300.0,36.8797,36.8797,36.7914,36.8282,74300.0
2011-01-31 14:25:00,50.05,50.09,49.96,49.96,40200.0,36.8282,36.8577,36.762,36.762,40200.0
2011-01-31 14:30:00,49.94,49.99,49.85,49.91,42900.0,36.7473,36.7841,36.6811,36.7252,42900.0
2011-01-31 14:35:00,49.91,49.92,49.76,49.85,27900.0,36.7252,36.7326,36.6148,36.6811,27900.0
2011-01-31 14:40:00,49.86,49.86,49.79,49.84,23600.0,36.6884,36.6884,36.6369,36.6737,23600.0
2011-01-31 14:45:00,49.85,49.91,49.77,49.79,36700.0,36.6811,36.7252,36.6222,36.6369,36700.0
2011-01-31 14:50:00,49.78,49.86,49.71,49.84,52500.0,36.6296,36.6884,36.5781,36.6737,52500.0
2011-01-31 14:55:00,49.82,50.04,49.8,49.99,30900.0,36.659,36.8209,36.6443,36.7841,30900.0
2011-01-31 15:00:00,50.01,50.05,49.94,50.01,46200.0,36.7988,36.8282,36.7473,36.7988,46200.0
2011-01-31 15:05:00,50.01,50.08,49.99,50.0,54400.0,36.7988,36.8503,36.7841,36.7914,54400.0
2011-01-31 15:10:00,50.01,50.06,49.98,50.05,36800.0,36.7988,36.8356,36.7767,36.8282,36800.0
2011-01-31 15:15:00,50.05,50.19,50.05,50.17,29500.0,36.8282,36.9312,36.8282,36.9165,29500.0
2011-01-31 15:20:00,50.17,50.2,50.06,50.17,33800.0,36.9165,36.9386,36.8356,36.9165,33800.0
2011-01-31 15:25:00,50.16,50.19,50.1,50.12,24900.0,36.9092,36.9312,36.865,36.8797,24900.0
2011-01-31 15:30:00,50.12,50.16,50.04,50.14,54600.0,36.8797,36.9092,36.8209,36.8945,54600.0
2011-01-31 15:35:00,50.13,50.17,50.06,50.06,41900.0,36.8871,36.9165,36.8356,36.8356,41900.0
2011-01-31 15:40:00,50.07,50.19,50.07,50.1,70500.0,36.843,36.9312,36.843,36.865,70500.0
2011-01-31 15:45:00,50.11,50.25,50.09,50.25,188500.0,36.8724,36.9754,36.8577,36.9754,188500.0
2011-01-31 15:50:00,50.25,50.33,50.23,50.31,131800.0,36.9754,37.0343,36.9607,37.0195,131800.0
2011-01-31 15:55:00,50.31,50.47,50.31,50.43,203800.0,37.0195,37.1373,37.0195,37.1078,203800.0
2011-02-01 09:30:00,50.61,51.05,50.61,51.0,83000.0,37.2403,37.5641,37.2403,37.5273,83000.0
2011-02-01 09:35:00,51.01,51.12,50.84,50.84,33000.0,37.5346,37.6156,37.4095,37.4095,33000.0
2011-02-01 09:40:00,50.85,50.89,50.71,50.76,48500.0,37.4169,37.4463,37.3139,37.3507,48500.0
2011-02-01 09:45:00,50.74,50.82,50.7,50.71,25800.0,37.336,37.3948,37.3065,37.3139,25800.0
2011-02-01 09:50:00,50.7,50.81,50.7,50.78,34000.0,37.3065,37.3875,37.3065,37.3654,34000.0
2011-02-01 09:55:00,50.76,50.78,50.54,50.6,63600.0,37.3507,37.3654,37.1888,37.2329,63600.0
2011-02-01 10:00:00,50.61,50.81,50.56,50.7,41500.0,37.2403,37.3875,37.2035,37.3065,41500.0
2011-02-01 10:05:00,50.7,50.79,50.59,50.61,62400.0,37.3065,37.3727,37.2256,37.2403,62400.0
2011-02-01 10:10:00,50.62,50.63,50.41,50.46,26600.0,37.2477,37.255,37.0931,37.1299,26600.0
2011-02-01 10:15:00,50.45,50.45,50.34,50.34,30800.0,37.1226,37.1226,37.0416,37.0416,30800.0
2011-02-01 10:20:00,50.33,50.44,50.31,50.4,38500.0,37.0343,37.1152,37.0195,37.0858,38500.0
2011-02-01 10:25:00,50.4,50.41,50.23,50.24,35100.0,37.0858,37.0931,36.9607,36.968,35100.0
2011-02-01 10:30:00,50.24,50.28,50.15,50.17,24000.0,36.968,36.9975,36.9018,36.9165,24000.0
2011-02-01 10:35:00,50.17,50.22,50.15,50.2,17400.0,36.9165,36.9533,36.9018,36.9386,17400.0
2011-02-01 10:40:00,50.21,50.44,50.21,50.4,44300.0,36.946,37.1152,36.946,37.0858,44300.0
2011-02-01 10:45:00,50.42,50.44,50.38,50.39,28800.0,37.1005,37.1152,37.0711,37.0784,28800.0
2011-02-01 10:50:00,50.4,50.56,50.4,50.48,25000.0,37.0858,37.2035,37.0858,37.1446,25000.0
2011-02-01 10:55:00,50.49,50.67,50.49,50.65,28900.0,37.152,37.2844,37.152,37.2697,28900.0
2011-02-01 11:00:00,50.65,50.65,50.51,50.54,21100.0,37.2697,37.2697,37.1667,37.1888,21100.0
2011-02-01 11:05:00,50.54,50.63,50.47,50.55,71800.0,37.1888,37.255,37.1373,37.1961,71800.0
2011-02-01 11:10:00,50.55,50.57,50.52,50.52,24000.0,37.1961,37.2109,37.1741,37.1741,24000.0
2011-02-01 11:15:00,50.51,50.54,50.48,50.52,46600.0,37.1667,37.1888,37.1446,37.1741,46600.0
2011-02-01 11:20:00,50.51,50.55,50.49,50.54,37300.0,37.1667,37.1961,37.152,37.1888,37300.0
2011-02-01 11:25:00,50.55,50.66,50.55,50.63,14000.0,37.1961,37.2771,37.1961,37.255,14000.0
2011-02-01 11:30:00,50.62,50.75,50.62,50.71,23400.0,37.2477,37.3433,37.2477,37.3139,23400.0
2011-02-01 11:35:00,50.71,50.75,50.67,50.68,17400.0,37.3139,37.3433,37.2844,37.2918,17400.0
2011-02-01 11:40:00,50.68,50.81,50.65,50.76,21300.0,37.2918,37.3875,37.2697,37.3507,21300.0
2011-02-01 11:45:00,50.75,50.81,50.66,50.76,15700.0,37.3433,37.3875,37.2771,37.3507,15700.0
2011-02-01 11:50:00,50.74,50.9,50.74,50.86,14300.0,37.336,37.4537,37.336,37.4243,14300.0
2011-02-01 11:55:00,50.86,51.07,50.86,50.96,25200.0,37.4243,37.5788,37.4243,37.4978,25200.0
2011-02-01 12:00:00,50.97,51.01,50.92,50.94,19300.0,37.5052,37.5346,37.4684,37.4831,19300.0
2011-02-01 12:05:00,50.93,51.07,50.93,51.01,19200.0,37.4758,37.5788,37.4758,37.5346,19200.0
2011-02-01 12:10:00,51.01,51.12,50.97,51.12,21800.0,37.5346,37.6156,37.5052,37.6156,21800.0
2011-02-01 12:15:00,51.1,51.14,51.03,51.12,38400.0,37.6009,37.6303,37.5493,37.6156,38400.0
2011-02-01 12:20:00,51.07,51.09,50.97,51.02,8900.0,37.5788,37.5935,37.5052,37.542,8900.0
2011-02-01 12:25:00,51.0,51.1,50.89,50.97,44900.0,37.5273,37.6009,37.4463,37.5052,44900.0
2011-02-01 12:30:00,50.96,50.98,50.82,50.86,25900.0,37.4978,37.5126,37.3948,37.4243,25900.0
2011-02-01 12:35:00,50.86,51.03,50.86,51.01,18600.0,37.4243,37.5493,37.4243,37.5346,18600.0
2011-02-01 12:40:00,51.0,51.06,50.99,51.06,12800.0,37.5273,37.5714,37.5199,37.5714,12800.0
2011-02-01 12:45:00,51.07,51.13,51.06,51.07,31700.0,37.5788,37.6229,37.5714,37.5788,31700.0
2011-02-01 12:50:00,51.07,51.13,51.03,51.09,13500.0,37.5788,37.6229,37.5493,37.5935,13500.0
2011-02-01 12:55:00,51.07,51.08,50.98,51.03,11600.0,37.5788,37.5861,37.5126,37.5493,11600.0
2011-02-01 13:00:00,51.04,51.1,51.03,51.03,29100.0,37.5567,37.6009,37.5493,37.5493,29100.0
2011-02-01 13:05:00,51.02,51.02,50.97,50.99,23600.0,37.542,37.542,37.5052,37.5199,23600.0
2011-02-01 13:10:00,50.99,51.03,50.95,51.0,23800.0,37.5199,37.5493,37.4905,37.5273,23800.0
2011-02-01 13:15:00,51.0,51.03,50.93,50.96,34400.0,37.5273,37.5493,37.4758,37.4978,34400.0
2011-02-01 13:20:00,50.94,50.97,50.9,50.92,12500.0,37.4831,37.5052,37.4537,37.4684,12500.0
2011-02-01 13:25:00,50.9,50.91,50.82,50.82,10500.0,37.4537,37.461,37.3948,37.3948,10500.0
2011-02-01 13:30:00,50.82,50.89,50.79,50.89,22400.0,37.3948,37.4463,37.3727,37.4463,22400.0
2011-02-01 13:35:00,50.9,50.95,50.89,50.95,14300.0,37.4537,37.4905,37.4463,37.4905,14300.0
2011-02-01 13:40:00,50.95,51.04,50.95,50.99,14800.0,37.4905,37.5567,37.4905,37.5199,14800.0
2011-02-01 13:45:00,51.0,51.02,50.99,51.0,10200.0,37.5273,37.542,37.5199,37.5273,10200.0
2011-02-01 13:50:00,51.0,51.04,50.98,50.98,9000.0,37.5273,37.5567,37.5126,37.5126,9000.0
2011-02-01 13:55:00,50.98,50.98,50.9,50.95,11000.0,37.5126,37.5126,37.4537,37.4905,11000.0
2011-02-01 14:00:00,50.93,50.94,50.8,50.8,33300.0,37.4758,37.4831,37.3801,37.3801,33300.0
2011-02-01 14:05:00,50.82,50.83,50.7,50.71,26100.0,37.3948,37.4022,37.3065,37.3139,26100.0
2011-02-01 14:10:00,50.71,50.89,50.69,50.88,52800.0,37.3139,37.4463,37.2992,37.439,52800.0
2011-02-01 14:15:00,50.87,50.89,50.82,50.88,8600.0,37.4316,37.4463,37.3948,37.439,8600.0
2011-02-01 14:20:00,50.87,51.0,50.83,51.0,28800.0,37.4316,37.5273,37.4022,37.5273,28800.0
2011-02-01 14:25:00,50.99,51.0,50.91,50.94,61500.0,37.5199,37.5273,37.461,37.4831,61500.0
2011-02-01 14:30:00,50.96,51.04,50.93,51.04,81700.0,37.4978,37.5567,37.4758,37.5567,81700.0
2011-02-01 14:35:00,51.04,51.05,51.0,51.02,19400.0,37.5567,37.5641,37.5273,37.542,19400.0
2011-02-01 14:40:00,51.02,51.14,50.99,51.12,35800.0,37.542,37.6303,37.5199,37.6156,35800.0
2011-02-01 14:45:00,51.12,51.15,51.0,51.0,26700.0,37.6156,37.6376,37.5273,37.5273,26700.0
2011-02-01 14:50:00,51.0,51.03,50.98,51.02,19400.0,37.5273,37.5493,37.5126,37.542,19400.0
2011-02-01 14:55:00,51.04,51.08,51.0,51.01,51200.0,37.5567,37.5861,37.5273,37.5346,51200.0
2011-02-01 15:00:00,51.02,51.02,50.96,51.0,106000.0,37.542,37.542,37.4978,37.5273,106000.0
2011-02-01 15:05:00,51.0,51.01,50.96,50.98,103300.0,37.5273,37.5346,37.4978,37.5126,103300.0
2011-02-01 15:10:00,50.98,51.01,50.95,51.0,71300.0,37.5126,37.5346,37.4905,37.5273,71300.0
2011-02-01 15:15:00,50.99,51.01,50.98,51.0,39900.0,37.5199,37.5346,37.5126,37.5273,39900.0
2011-02-01 15:20:00,50.98,51.02,50.98,50.99,106500.0,37.5126,37.542,37.5126,37.5199,106500.0
2011-02-01 15:25:00,50.99,51.02,50.96,50.97,49700.0,37.5199,37.542,37.4978,37.5052,49700.0
2011-02-01 15:30:00,50.96,50.97,50.83,50.83,61900.0,37.4978,37.5052,37.4022,37.4022,61900.0
2011-02-01 15:35:00,50.83,50.84,50.7,50.7,48900.0,37.4022,37.4095,37.3065,37.3065,48900.0
2011-02-01 15:40:00,50.7,50.77,50.68,50.76,49700.0,37.3065,37.358,37.2918,37.3507,49700.0
2011-02-01 15:45:00,50.77,50.83,50.71,50.72,106800.0,37.358,37.4022,37.3139,37.3212,106800.0
2011-02-01 15:50:00,50.73,50.78,50.68,50.69,126700.0,37.3286,37.3654,37.2918,37.2992,126700.0
2011-02-01 15:55:00,50.69,50.8,50.65,50.68,234000.0,37.2992,37.3801,37.2697,37.2918,234000.0
2011-02-02 09:30:00,50.7,50.94,50.52,50.89,38700.0,37.3065,37.4831,37.1741,37.4463,38700.0
2011-02-02 09:35:00,50.83,50.86,50.05,50.05,44600.0,37.4022,37.4243,36.8282,36.8282,44600.0
2011-02-02 09:40:00,50.09,50.21,49.88,50.21,27500.0,36.8577,36.946,36.7031,36.946,27500.0
2011-02-02 09:45:00,50.24,50.49,50.24,50.4,37300.0,36.968,37.152,36.968,37.0858,37300.0
2011-02-02 09:50:00,50.41,50.43,50.33,50.4,23700.0,37.0931,37.1078,37.0343,37.0858,23700.0
2011-02-02 09:55:00,50.42,50.63,50.42,50.5,32400.0,37.1005,37.255,37.1005,37.1594,32400.0
2011-02-02 10:00:00,50.5,50.52,50.25,50.33,40600.0,37.1594,37.1741,36.9754,37.0343,40600.0
2011-02-02 10:05:00,50.32,50.34,50.21,50.25,26800.0,37.0269,37.0416,36.946,36.9754,26800.0
2011-02-02 10:10:00,50.26,50.43,50.25,50.43,48400.0,36.9828,37.1078,36.9754,37.1078,48400.0
2011-02-02 10:15:00,50.39,50.4,50.25,50.26,10900.0,37.0784,37.0858,36.9754,36.9828,10900.0
2011-02-02 10:20:00,50.26,50.4,50.25,50.27,53400.0,36.9828,37.0858,36.9754,36.9901,53400.0
2011-02-02 10:25:00,50.26,50.35,50.25,50.29,11800.0,36.9828,37.049,36.9754,37.0048,11800.0
2011-02-02 10:30:00,50.28,50.35,50.25,50.28,14400.0,36.9975,37.049,36.9754,36.9975,14400.0
2011-02-02 10:35:00,50.26,50.34,50.15,50.15,23300.0,36.9828,37.0416,36.9018,36.9018,23300.0
2011-02-02 10:40:00,50.15,50.16,49.95,50.0,13100.0,36.9018,36.9092,36.7547,36.7914,13100.0
2011-02-02 10:45:00,50.0,50.06,49.96,49.98,12000.0,36.7914,36.8356,36.762,36.7767,12000.0
2011-02-02 10:50:00,49.99,50.06,49.93,49.93,13400.0,36.7841,36.8356,36.7399,36.7399,13400.0
2011-02-02 10:55:00,49.94,49.97,49.77,49.78,24000.0,36.7473,36.7694,36.6222,36.6296,24000.0
2011-02-02 11:00:00,49.78,49.78,49.7,49.71,15600.0,36.6296,36.6296,36.5707,36.5781,15600.0
2011-02-02 11:05:00,49.7,49.75,49.62,49.66,19800.0,36.5707,36.6075,36.5118,36.5413,19800.0
2011-02-02 11:10:00,49.65,49.83,49.52,49.61,15300.0,36.5339,36.6664,36.4382,36.5045,15300.0
2011-02-02 11:15:00,49.62,49.71,49.58,49.71,6200.0,36.5118,36.5781,36.4824,36.5781,6200.0
2011-02-02 11:20:00,49.71,49.74,49.6,49.61,14600.0,36.5781,36.6001,36.4971,36.5045,14600.0
2011-02-02 11:25:00,49.64,49.67,49.6,49.66,7600.0,36.5265,36.5486,36.4971,36.5413,7600.0
2011-02-02 11:30:00,49.67,49.83,49.67,49.8,16800.0,36.5486,36.6664,36.5486,36.6443,16800.0
2011-02-02 11:35:00,49.8,49.9,49.8,49.87,29900.0,36.6443,36.7179,36.6443,36.6958,29900.0
2011-02-02 11:40:00,49.87,49.9,49.81,49.82,22300.0,36.6958,36.7179,36.6516,36.659,22300.0
2011-02-02 11:45:00,49.82,49.82,49.75,49.75,9700.0,36.659,36.659,36.6075,36.6075,9700.0
2011-02-02 11:50:00,49.77,49.81,49.64,49.65,16600.0,36.6222,36.6516,36.5265,36.5339,16600.0
2011-02-02 11:55:00,49.65,49.72,49.65,49.69,4100.0,36.5339,36.5854,36.5339,36.5633,4100.0
2011-02-02 12:00:00,49.72,49.72,49.65,49.67,9600.0,36.5854,36.5854,36.5339,36.5486,9600.0
2011-02-02 12:05:00,49.66,49.67,49.45,49.48,14700.0,36.5413,36.5486,36.3867,36.4088,14700.0
2011-02-02 12:10:00,49.49,49.61,49.48,49.56,15300.0,36.4162,36.5045,36.4088,36.4677,15300.0
2011-02-02 12:15:00,49.57,49.6,49.45,49.45,15900.0,36.475,36.4971,36.3867,36.3867,15900.0
2011-02-02 12:20:00,49.44,49.47,49.29,49.32,19300.0,36.3794,36.4015,36.269,36.2911,19300.0
2011-02-02 12:25:00,49.34,49.35,49.26,49.26,13900.0,36.3058,36.3132,36.2469,36.2469,13900.0
2011-02-02 12:30:00,49.28,49.45,49.28,49.42,23100.0,36.2616,36.3867,36.2616,36.3647,23100.0
2011-02-02 12:35:00,49.42,49.46,49.41,49.42,2100.0,36.3647,36.3941,36.3573,36.3647,2100.0
2011-02-02 12:40:00,49.4,49.49,49.39,49.44,12000.0,36.3499,36.4162,36.3426,36.3794,12000.0
2011-02-02 12:45:00,49.46,49.53,49.43,49.51,7300.0,36.3941,36.4456,36.372,36.4309,7300.0
2011-02-02 12:50:00,49.53,49.53,49.46,49.47,17000.0,36.4456,36.4456,36.3941,36.4015,17000.0
2011-02-02 12:55:00,49.47,49.53,49.47,49.52,19500.0,36.4015,36.4456,36.4015,36.4382,19500.0
2011-02-02 13:00:00,49.51,49.53,49.5,49.5,18300.0,36.4309,36.4456,36.4235,36.4235,18300.0
2011-02-02 13:05:00,49.5,49.5,49.37,49.38,18500.0,36.4235,36.4235,36.3279,36.3352,18500.0
2011-02-02 13:10:00,49.39,49.4,49.35,49.38,11200.0,36.3426,36.3499,36.3132,36.3352,11200.0
2011-02-02 13:15:00,49.37,49.39,49.35,49.37,9500.0,36.3279,36.3426,36.3132,36.3279,9500.0
2011-02-02 13:20:00,49.37,49.39,49.34,49.36,11400.0,36.3279,36.3426,36.3058,36.3205,11400.0
2011-02-02 13:25:00,49.35,49.38,49.31,49.34,17900.0,36.3132,36.3352,36.2837,36.3058,17900.0
2011-02-02 13:30:00,49.33,49.36,49.26,49.27,20900.0,36.2984,36.3205,36.2469,36.2543,20900.0
2011-02-02 13:35:00,49.26,49.29,49.18,49.18,23100.0,36.2469,36.269,36.1881,36.1881,23100.0
2011-02-02 13:40:00,49.17,49.19,49.1,49.14,40800.0,36.1807,36.1954,36.1292,36.1586,40800.0
2011-02-02 13:45:00,49.14,49.2,49.11,49.14,20900.0,36.1586,36.2028,36.1366,36.1586,20900.0
2011-02-02 13:50:00,49.14,49.14,49.06,49.1,26000.0,36.1586,36.1586,36.0998,36.1292,26000.0
2011-02-02 13:55:00,49.1,49.13,49.06,49.08,27800.0,36.1292,36.1513,36.0998,36.1145,27800.0
2011-02-02 14:00:00,49.1,49.1,49.06,49.08,21600.0,36.1292,36.1292,36.0998,36.1145,21600.0
2011-02-02 14:05:00,49.07,49.08,49.02,49.02,25100.0,36.1071,36.1145,36.0703,36.0703,25100.0
2011-02-02 14:10:00,49.02,49.09,49.02,49.09,38600.0,36.0703,36.1218,36.0703,36.1218,38600.0
2011-02-02 14:15:00,49.09,49.21,49.08,49.18,68900.0,36.1218,36.2101,36.1145,36.1881,68900.0
2011-02-02 14:20:00,49.18,49.23,49.12,49.21,24500.0,36.1881,36.2249,36.1439,36.2101,24500.0
2011-02-02 14:25:00,49.18,49.25,49.15,49.2,30900.0,36.1881,36.2396,36.166,36.2028,30900.0
2011-02-02 14:30:00,49.19,49.19,49.13,49.19,22300.0,36.1954,36.1954,36.1513,36.1954,22300.0
2011-02-02 14:35:00,49.19,49.19,49.13,49.13,16000.0,36.1954,36.1954,36.1513,36.1513,16000.0
2011-02-02 14:40:00,49.14,49.19,49.07,49.18,22700.0,36.1586,36.1954,36.1071,36.1881,22700.0
2011-02-02 14:45:00,49.18,49.18,49.04,49.07,28700.0,36.1881,36.1881,36.085,36.1071,28700.0
2011-02-02 14:50:00,49.08,49.2,49.08,49.2,29100.0,36.1145,36.2028,36.1145,36.2028,29100.0
2011-02-02 14:55:00,49.2,49.2,49.17,49.19,18700.0,36.2028,36.2028,36.1807,36.1954,18700.0
2011-02-02 15:00:00,49.19,49.23,49.16,49.2,38900.0,36.1954,36.2249,36.1733,36.2028,38900.0
2011-02-02 15:05:00,49.21,49.3,49.21,49.22,31200.0,36.2101,36.2764,36.2101,36.2175,31200.0
2011-02-02 15:10:00,49.23,49.26,49.19,49.24,29300.0,36.2249,36.2469,36.1954,36.2322,29300.0
2011-02-02 15:15:00,49.24,49.25,49.18,49.18,30200.0,36.2322,36.2396,36.1881,36.1881,30200.0
2011-02-02 15:20:00,49.2,49.2,49.16,49.16,25700.0,36.2028,36.2028,36.1733,36.1733,25700.0
2011-02-02 15:25:00,49.17,49.21,49.16,49.19,36600.0,36.1807,36.2101,36.1733,36.1954,36600.0
2011-02-02 15:30:00,49.18,49.26,49.16,49.21,68700.0,36.1881,36.2469,36.1733,36.2101,68700.0
2011-02-02 15:35:00,49.21,49.22,49.16,49.16,48100.0,36.2101,36.2175,36.1733,36.1733,48100.0
2011-02-02 15:40:00,49.15,49.19,49.15,49.16,46700.0,36.166,36.1954,36.166,36.1733,46700.0
2011-02-02 15:45:00,49.17,49.28,49.16,49.22,93200.0,36.1807,36.2616,36.1733,36.2175,93200.0
2011-02-02 15:50:00,49.22,49.22,49.09,49.11,208800.0,36.2175,36.2175,36.1218,36.1366,208800.0
2011-02-02 15:55:00,49.11,49.14,49.02,49.12,191200.0,36.1366,36.1586,36.0703,36.1439,191200.0
2011-02-03 09:30:00,49.47,50.94,49.47,50.25,187700.0,36.4015,37.4831,36.4015,36.9754,187700.0
2011-02-03 09:35:00,50.21,50.44,49.7,50.01,167400.0,36.946,37.1152,36.5707,36.7988,167400.0
2011-02-03 09:40:00,50.03,50.07,49.28,49.34,161700.0,36.8135,36.843,36.2616,36.3058,161700.0
2011-02-03 09:45:00,49.33,49.73,49.31,49.5,127800.0,36.2984,36.5928,36.2837,36.4235,127800.0
2011-02-03 09:50:00,49.53,49.65,49.38,49.57,103100.0,36.4456,36.5339,36.3352,36.475,103100.0
2011-02-03 09:55:00,49.56,49.93,49.47,49.78,68100.0,36.4677,36.7399,36.4015,36.6296,68100.0
2011-02-03 10:00:00,49.78,50.14,49.72,49.9,92100.0,36.6296,36.8945,36.5854,36.7179,92100.0
2011-02-03 10:05:00,49.93,50.05,49.71,49.83,116000.0,36.7399,36.8282,36.5781,36.6664,116000.0
2011-02-03 10:10:00,49.83,49.86,49.58,49.58,86000.0,36.6664,36.6884,36.4824,36.4824,86000.0
2011-02-03 10:15:00,49.57,49.76,49.48,49.75,35900.0,36.475,36.6148,36.4088,36.6075,35900.0
2011-02-03 10:20:00,49.77,50.03,49.72,49.99,53200.0,36.6222,36.8135,36.5854,36.7841,53200.0
2011-02-03 10:25:00,49.95,49.97,49.52,49.57,85600.0,36.7547,36.7694,36.4382,36.475,85600.0
2011-02-03 10:30:00,49.59,49.62,49.36,49.37,62200.0,36.4898,36.5118,36.3205,36.3279,62200.0
2011-02-03 10:35:00,49.35,49.36,48.97,49.0,85600.0,36.3132,36.3205,36.0335,36.0556,85600.0
2011-02-03 10:40:00,48.98,48.99,48.87,48.94,135200.0,36.0409,36.0483,35.96,36.0115,135200.0
2011-02-03 10:45:00,48.94,49.28,48.94,49.25,64500.0,36.0115,36.2616,36.0115,36.2396,64500.0
2011-02-03 10:50:00,49.24,49.34,49.14,49.2,53900.0,36.2322,36.3058,36.1586,36.2028,53900.0
2011-02-03 10:55:00,49.18,49.29,49.08,49.12,21100.0,36.1881,36.269,36.1145,36.1439,21100.0
2011-02-03 11:00:00,49.14,49.17,49.13,49.13,10700.0,36.1586,36.1807,36.1513,36.1513,10700.0
2011-02-03 11:05:00,49.12,49.12,48.94,49.08,51600.0,36.1439,36.1439,36.0115,36.1145,51600.0
2011-02-03 11:10:00,49.06,49.21,49.03,49.06,37300.0,36.0998,36.2101,36.0777,36.0998,37300.0
2011-02-03 11:15:00,49.04,49.14,48.96,49.04,39300.0,36.085,36.1586,36.0262,36.085,39300.0
2011-02-03 11:20:00,49.07,49.07,48.92,48.93,38500.0,36.1071,36.1071,35.9967,36.0041,38500.0
2011-02-03 11:25:00,48.92,48.97,48.8,48.81,58200.0,35.9967,36.0335,35.9084,35.9158,58200.0
2011-02-03 11:30:00,48.81,49.09,48.76,49.09,37500.0,35.9158,36.1218,35.879,36.1218,37500.0
2011-02-03 11:35:00,49.11,49.18,48.98,49.0,82500.0,36.1366,36.1881,36.0409,36.0556,82500.0
2011-02-03 11:40:00,49.0,49.04,48.75,48.75,42300.0,36.0556,36.085,35.8717,35.8717,42300.0
2011-02-03 11:45:00,48.76,48.96,48.76,48.91,20900.0,35.879,36.0262,35.879,35.9894,20900.0
2011-02-03 11:50:00,48.92,48.96,48.77,48.82,37600.0,35.9967,36.0262,35.8864,35.9232,37600.0
2011-02-03 11:55:00,48.78,49.05,48.77,48.98,38100.0,35.8937,36.0924,35.8864,36.0409,38100.0
2011-02-03 12:00:00,48.97,49.1,48.94,49.09,42500.0,36.0335,36.1292,36.0115,36.1218,42500.0
2011-02-03 12:05:00,49.08,49.08,48.95,49.01,54100.0,36.1145,36.1145,36.0188,36.063,54100.0
2011-02-03 12:10:00,49.02,49.04,48.86,48.94,45900.0,36.0703,36.085,35.9526,36.0115,45900.0
2011-02-03 12:15:00,48.93,49.06,48.89,48.92,63900.0,36.0041,36.0998,35.9747,35.9967,63900.0
2011-02-03 12:20:00,48.92,49.02,48.9,49.01,12100.0,35.9967,36.0703,35.982,36.063,12100.0
2011-02-03 12:25:00,49.01,49.06,48.96,49.06,37700.0,36.063,36.0998,36.0262,36.0998,37700.0
2011-02-03 12:30:00,49.07,49.09,48.9,48.99,32300.0,36.1071,36.1218,35.982,36.0483,32300.0
2011-02-03 12:35:00,48.98,49.05,48.89,48.98,91400.0,36.0409,36.0924,35.9747,36.0409,91400.0
2011-02-03 12:40:00,48.95,49.06,48.91,48.91,85200.0,36.0188,36.0998,35.9894,35.9894,85200.0
2011-02-03 12:45:00,48.9,48.94,48.81,48.93,27700.0,35.982,36.0115,35.9158,36.0041,27700.0
2011-02-03 12:50:00,48.93,48.93,48.81,48.82,51700.0,36.0041,36.0041,35.9158,35.9232,51700.0
2011-02-03 12:55:00,48.81,48.85,48.78,48.8,39800.0,35.9158,35.9452,35.8937,35.9084,39800.0
2011-02-03 13:00:00,48.8,48.89,48.78,48.82,21500.0,35.9084,35.9747,35.8937,35.9232,21500.0
2011-02-03 13:05:00,48.82,48.83,48.75,48.76,62700.0,35.9232,35.9305,35.8717,35.879,62700.0
2011-02-03 13:10:00,48.76,48.78,48.63,48.67,53200.0,35.879,35.8937,35.7834,35.8128,53200.0
2011-02-03 13:15:00,48.66,48.68,48.51,48.54,60100.0,35.8054,35.8201,35.6951,35.7171,60100.0
2011-02-03 13:20:00,48.52,48.7,48.52,48.69,51500.0,35.7024,35.8349,35.7024,35.8275,51500.0
2011-02-03 13:25:00,48.68,48.84,48.66,48.83,43400.0,35.8201,35.9379,35.8054,35.9305,43400.0
2011-02-03 13:30:00,48.83,48.85,48.76,48.85,20800.0,35.9305,35.9452,35.879,35.9452,20800.0
2011-02-03 13:35:00,48.86,48.9,48.83,48.84,14400.0,35.9526,35.982,35.9305,35.9379,14400.0
2011-02-03 13:40:00,48.84,48.87,48.81,48.84,23300.0,35.9379,35.96,35.9158,35.9379,23300.0
2011-02-03 13:45:00,48.86,48.93,48.81,48.91,14800.0,35.9526,36.0041,35.9158,35.9894,14800.0
2011-02-03 13:50:00,48.9,48.96,48.9,48.93,24100.0,35.982,36.0262,35.982,36.0041,24100.0
2011-02-03 13:55:00,48.93,49.04,48.92,49.03,18000.0,36.0041,36.085,35.9967,36.0777,18000.0
2011-02-03 14:00:00,49.03,49.11,49.02,49.1,25800.0,36.0777,36.1366,36.0703,36.1292,25800.0
2011-02-03 14:05:00,49.1,49.18,49.06,49.17,63000.0,36.1292,36.1881,36.0998,36.1807,63000.0
2011-02-03 14:10:00,49.19,49.29,49.17,49.24,59400.0,36.1954,36.269,36.1807,36.2322,59400.0
2011-02-03 14:15:00,49.23,49.26,49.17,49.26,22000.0,36.2249,36.2469,36.1807,36.2469,22000.0
2011-02-03 14:20:00,49.27,49.34,49.27,49.33,18800.0,36.2543,36.3058,36.2543,36.2984,18800.0
2011-02-03 14:25:00,49.32,49.33,49.27,49.3,15300.0,36.2911,36.2984,36.2543,36.2764,15300.0
2011-02-03 14:30:00,49.3,49.34,49.26,49.26,101200.0,36.2764,36.3058,36.2469,36.2469,101200.0
2011-02-03 14:35:00,49.26,49.3,49.23,49.29,13800.0,36.2469,36.2764,36.2249,36.269,13800.0
2011-02-03 14:40:00,49.29,49.33,49.28,49.3,24700.0,36.269,36.2984,36.2616,36.2764,24700.0
2011-02-03 14:45:00,49.3,49.38,49.28,49.36,15900.0,36.2764,36.3352,36.2616,36.3205,15900.0
2011-02-03 14:50:00,49.36,49.48,49.35,49.48,46800.0,36.3205,36.4088,36.3132,36.4088,46800.0
2011-02-03 14:55:00,49.46,49.54,49.46,49.48,50100.0,36.3941,36.453,36.3941,36.4088,50100.0
2011-02-03 15:00:00,49.48,49.71,49.48,49.71,59800.0,36.4088,36.5781,36.4088,36.5781,59800.0
2011-02-03 15:05:00,49.7,49.76,49.69,49.73,53300.0,36.5707,36.6148,36.5633,36.5928,53300.0
2011-02-03 15:10:00,49.73,49.8,49.73,49.75,54700.0,36.5928,36.6443,36.5928,36.6075,54700.0
2011-02-03 15:15:00,49.75,49.85,49.75,49.83,38200.0,36.6075,36.6811,36.6075,36.6664,38200.0
2011-02-03 15:20:00,49.83,49.97,49.82,49.9,80300.0,36.6664,36.7694,36.659,36.7179,80300.0
2011-02-03 15:25:00,49.9,49.94,49.9,49.92,36800.0,36.7179,36.7473,36.7179,36.7326,36800.0
2011-02-03 15:30:00,49.9,49.91,49.85,49.85,58800.0,36.7179,36.7252,36.6811,36.6811,58800.0
2011-02-03 15:35:00,49.85,49.89,49.82,49.82,47900.0,36.6811,36.7105,36.659,36.659,47900.0
2011-02-03 15:40:00,49.82,49.84,49.73,49.74,27500.0,36.659,36.6737,36.5928,36.6001,27500.0
2011-02-03 15:45:00,49.73,49.79,49.67,49.73,65000.0,36.5928,36.6369,36.5486,36.5928,65000.0
2011-02-03 15:50:00,49.72,49.88,49.7,49.88,125800.0,36.5854,36.7031,36.5707,36.7031,125800.0
2011-02-03 15:55:00,49.88,49.89,49.69,49.79,251000.0,36.7031,36.7105,36.5633,36.6369,251000.0
2011-02-04 09:30:00,49.91,50.15,49.81,49.83,53300.0,36.7252,36.9018,36.6516,36.6664,53300.0
2011-02-04 09:35:00,49.83,50.02,49.66,49.74,40400.0,36.6664,36.8062,36.5413,36.6001,40400.0
2011-02-04 09:40:00,49.71,49.86,49.62,49.83,18900.0,36.5781,36.6884,36.5118,36.6664,18900.0
2011-02-04 09:45:00,49.79,49.81,49.66,49.76,14000.0,36.6369,36.6516,36.5413,36.6148,14000.0
2011-02-04 09:50:00,49.77,49.86,49.75,49.86,25400.0,36.6222,36.6884,36.6075,36.6884,25400.0
2011-02-04 09:55:00,49.87,50.16,49.87,50.05,45300.0,36.6958,36.9092,36.6958,36.8282,45300.0
2011-02-04 10:00:00,50.07,50.56,50.07,50.54,46300.0,36.843,37.2035,36.843,37.1888,46300.0
2011-02-04 10:05:00,50.51,50.57,50.41,50.45,41700.0,37.1667,37.2109,37.0931,37.1226,41700.0
2011-02-04 10:10:00,50.45,50.62,50.41,50.58,18800.0,37.1226,37.2477,37.0931,37.2182,18800.0
2011-02-04 10:15:00,50.57,50.57,50.19,50.23,16000.0,37.2109,37.2109,36.9312,36.9607,16000.0
2011-02-04 10:20:00,50.22,50.52,50.22,50.45,21200.0,36.9533,37.1741,36.9533,37.1226,21200.0
2011-02-04 10:25:00,50.43,50.55,50.38,50.49,25000.0,37.1078,37.1961,37.0711,37.152,25000.0
2011-02-04 10:30:00,50.48,50.52,50.34,50.45,14200.0,37.1446,37.1741,37.0416,37.1226,14200.0
2011-02-04 10:35:00,50.45,50.47,50.32,50.34,11600.0,37.1226,37.1373,37.0269,37.0416,11600.0
2011-02-04 10:40:00,50.33,50.36,50.28,50.34,9200.0,37.0343,37.0563,36.9975,37.0416,9200.0
2011-02-04 10:45:00,50.34,50.42,50.26,50.26,19400.0,37.0416,37.1005,36.9828,36.9828,19400.0
2011-02-04 10:50:00,50.26,50.28,50.07,50.11,20700.0,36.9828,36.9975,36.843,36.8724,20700.0
2011-02-04 10:55:00,50.08,50.32,50.08,50.32,11300.0,36.8503,37.0269,36.8503,37.0269,11300.0
2011-02-04 11:00:00,50.31,50.31,50.09,50.09,16500.0,37.0195,37.0195,36.8577,36.8577,16500.0
2011-02-04 11:05:00,50.09,50.31,50.08,50.3,15600.0,36.8577,37.0195,36.8503,37.0122,15600.0
2011-02-04 11:10:00,50.31,50.4,50.2,50.39,25500.0,37.0195,37.0858,36.9386,37.0784,25500.0
2011-02-04 11:15:00,50.38,50.48,50.37,50.48,34700.0,37.0711,37.1446,37.0637,37.1446,34700.0
2011-02-04 11:20:00,50.5,50.5,50.44,50.48,21100.0,37.1594,37.1594,37.1152,37.1446,21100.0
2011-02-04 11:25:00,50.47,50.52,50.44,50.51,12200.0,37.1373,37.1741,37.1152,37.1667,12200.0
2011-02-04 11:30:00,50.5,50.6,50.48,50.52,22300.0,37.1594,37.2329,37.1446,37.1741,22300.0
2011-02-04 11:35:00,50.5,50.51,50.38,50.5,17200.0,37.1594,37.1667,37.0711,37.1594,17200.0
2011-02-04 11:40:00,50.48,50.54,50.42,50.5,10800.0,37.1446,37.1888,37.1005,37.1594,10800.0
2011-02-04 11:45:00,50.5,50.57,50.46,50.57,8000.0,37.1594,37.2109,37.1299,37.2109,8000.0
2011-02-04 11:50:00,50.55,50.55,50.49,50.49,8700.0,37.1961,37.1961,37.152,37.152,8700.0
2011-02-04 11:55:00,50.48,50.49,50.44,50.49,7600.0,37.1446,37.152,37.1152,37.152,7600.0
2011-02-04 12:00:00,50.48,50.53,50.47,50.52,7000.0,37.1446,37.1814,37.1373,37.1741,7000.0
2011-02-04 12:05:00,50.52,50.6,50.52,50.55,11900.0,37.1741,37.2329,37.1741,37.1961,11900.0
2011-02-04 12:10:00,50.58,50.58,50.47,50.5,11800.0,37.2182,37.2182,37.1373,37.1594,11800.0
2011-02-04 12:15:00,50.53,50.54,50.44,50.45,3800.0,37.1814,37.1888,37.1152,37.1226,3800.0
2011-02-04 12:20:00,50.43,50.53,50.43,50.53,3500.0,37.1078,37.1814,37.1078,37.1814,3500.0
2011-02-04 12:25:00,50.53,50.55,50.42,50.43,8000.0,37.1814,37.1961,37.1005,37.1078,8000.0
2011-02-04 12:30:00,50.43,50.54,50.43,50.54,9500.0,37.1078,37.1888,37.1078,37.1888,9500.0
2011-02-04 12:35:00,50.54,50.58,50.53,50.57,15300.0,37.1888,37.2182,37.1814,37.2109,15300.0
2011-02-04 12:40:00,50.57,50.7,50.52,50.69,26600.0,37.2109,37.3065,37.1741,37.2992,26600.0
2011-02-04 12:45:00,50.68,50.76,50.68,50.73,11000.0,37.2918,37.3507,37.2918,37.3286,11000.0
2011-02-04 12:50:00,50.72,50.72,50.63,50.69,10800.0,37.3212,37.3212,37.255,37.2992,10800.0
2011-02-04 12:55:00,50.68,50.82,50.68,50.78,14000.0,37.2918,37.3948,37.2918,37.3654,14000.0
2011-02-04 13:00:00,50.78,50.92,50.76,50.91,41900.0,37.3654,37.4684,37.3507,37.461,41900.0
2011-02-04 13:05:00,50.93,51.0,50.93,51.0,47400.0,37.4758,37.5273,37.4758,37.5273,47400.0
2011-02-04 13:10:00,51.0,51.03,50.9,50.97,35000.0,37.5273,37.5493,37.4537,37.5052,35000.0
2011-02-04 13:15:00,50.98,51.14,50.95,51.12,58800.0,37.5126,37.6303,37.4905,37.6156,58800.0
2011-02-04 13:20:00,51.11,51.22,51.11,51.22,22900.0,37.6082,37.6892,37.6082,37.6892,22900.0
2011-02-04 13:25:00,51.23,51.34,51.22,51.27,37700.0,37.6965,37.7775,37.6892,37.7259,37700.0
2011-02-04 13:30:00,51.27,51.35,51.27,51.31,27300.0,37.7259,37.7848,37.7259,37.7554,27300.0
2011-02-04 13:35:00,51.31,51.51,51.3,51.51,107200.0,37.7554,37.9025,37.748,37.9025,107200.0
2011-02-04 13:40:00,51.51,51.6,51.44,51.53,68400.0,37.9025,37.9688,37.851,37.9173,68400.0
2011-02-04 13:45:00,51.54,51.63,51.52,51.62,30000.0,37.9246,37.9908,37.9099,37.9835,30000.0
2011-02-04 13:50:00,51.63,51.74,51.61,51.71,48000.0,37.9908,38.0718,37.9761,38.0497,48000.0
2011-02-04 13:55:00,51.71,51.76,51.62,51.74,28000.0,38.0497,38.0865,37.9835,38.0718,28000.0
2011-02-04 14:00:00,51.71,51.72,51.61,51.68,30800.0,38.0497,38.0571,37.9761,38.0276,30800.0
2011-02-04 14:05:00,51.68,51.68,51.62,51.67,28500.0,38.0276,38.0276,37.9835,38.0203,28500.0
2011-02-04 14:10:00,51.67,51.68,51.48,51.48,33500.0,38.0203,38.0276,37.8805,37.8805,33500.0
2011-02-04 14:15:00,51.48,51.58,51.46,51.55,20200.0,37.8805,37.9541,37.8658,37.932,20200.0
2011-02-04 14:20:00,51.55,51.55,51.39,51.45,16500.0,37.932,37.932,37.8142,37.8584,16500.0
2011-02-04 14:25:00,51.47,51.51,51.4,51.41,12900.0,37.8731,37.9025,37.8216,37.829,12900.0
2011-02-04 14:30:00,51.41,51.45,51.38,51.42,16600.0,37.829,37.8584,37.8069,37.8363,16600.0
2011-02-04 14:35:00,51.41,51.42,51.28,51.32,26300.0,37.829,37.8363,37.7333,37.7627,26300.0
2011-02-04 14:40:00,51.33,51.42,51.28,51.4,24000.0,37.7701,37.8363,37.7333,37.8216,24000.0
2011-02-04 14:45:00,51.42,51.53,51.39,51.42,18500.0,37.8363,37.9173,37.8142,37.8363,18500.0
2011-02-04 14:50:00,51.42,51.46,51.34,51.35,18400.0,37.8363,37.8658,37.7775,37.7848,18400.0
2011-02-04 14:55:00,51.34,51.45,51.33,51.39,13300.0,37.7775,37.8584,37.7701,37.8142,13300.0
2011-02-04 15:00:00,51.39,51.46,51.34,51.35,45500.0,37.8142,37.8658,37.7775,37.7848,45500.0
2011-02-04 15:05:00,51.35,51.38,51.3,51.35,26800.0,37.7848,37.8069,37.748,37.7848,26800.0
2011-02-04 15:10:00,51.35,51.35,51.29,51.35,32700.0,37.7848,37.7848,37.7407,37.7848,32700.0
2011-02-04 15:15:00,51.35,51.38,51.32,51.32,16800.0,37.7848,37.8069,37.7627,37.7627,16800.0
2011-02-04 15:20:00,51.32,51.36,51.32,51.32,19700.0,37.7627,37.7922,37.7627,37.7627,19700.0
2011-02-04 15:25:00,51.32,51.36,51.32,51.34,12000.0,37.7627,37.7922,37.7627,37.7775,12000.0
2011-02-04 15:30:00,51.33,51.42,51.3,51.34,35100.0,37.7701,37.8363,37.748,37.7775,35100.0
2011-02-04 15:35:00,51.35,51.38,51.3,51.3,36300.0,37.7848,37.8069,37.748,37.748,36300.0
2011-02-04 15:40:00,51.3,51.31,51.24,51.3,29800.0,37.748,37.7554,37.7039,37.748,29800.0
2011-02-04 15:45:00,51.3,51.35,51.26,51.28,119300.0,37.748,37.7848,37.7186,37.7333,119300.0
2011-02-04 15:50:00,51.29,51.31,51.23,51.27,76600.0,37.7407,37.7554,37.6965,37.7259,76600.0
2011-02-04 15:55:00,51.27,51.49,51.26,51.43,179000.0,37.7259,37.8878,37.7186,37.8437,179000.0
2011-02-07 09:30:00,51.44,51.91,51.44,51.65,42700.0,37.851,38.1969,37.851,38.0056,42700.0
2011-02-07 09:35:00,51.64,51.87,51.6,51.74,21000.0,37.9982,38.1674,37.9688,38.0718,21000.0
2011-02-07 09:40:00,51.73,51.94,51.6,51.64,62700.0,38.0644,38.219,37.9688,37.9982,62700.0
2011-02-07 09:45:00,51.63,51.82,51.63,51.76,77800.0,37.9908,38.1307,37.9908,38.0865,77800.0
2011-02-07 09:50:00,51.76,51.85,51.65,51.65,59400.0,38.0865,38.1527,38.0056,38.0056,59400.0
2011-02-07 09:55:00,51.64,51.78,51.59,51.65,39000.0,37.9982,38.1012,37.9614,38.0056,39000.0
2011-02-07 10:00:00,51.66,51.7,51.58,51.69,40700.0,38.0129,38.0424,37.9541,38.035,40700.0
2011-02-07 10:05:00,51.68,51.68,51.46,51.61,51100.0,38.0276,38.0276,37.8658,37.9761,51100.0
2011-02-07 10:10:00,51.61,51.71,51.56,51.66,31200.0,37.9761,38.0497,37.9393,38.0129,31200.0
2011-02-07 10:15:00,51.67,51.95,51.6,51.74,42600.0,38.0203,38.2263,37.9688,38.0718,42600.0
2011-02-07 10:20:00,51.76,52.11,51.71,52.1,37600.0,38.0865,38.344,38.0497,38.3367,37600.0
2011-02-07 10:25:00,52.09,52.11,51.85,51.9,24100.0,38.3293,38.344,38.1527,38.1895,24100.0
2011-02-07 10:30:00,51.9,52.18,51.83,52.18,21400.0,38.1895,38.3955,38.138,38.3955,21400.0
2011-02-07 10:35:00,52.19,52.19,51.98,52.16,14900.0,38.4029,38.4029,38.2484,38.3808,14900.0
2011-02-07 10:40:00,52.15,52.23,52.04,52.23,26100.0,38.3735,38.4323,38.2925,38.4323,26100.0
2011-02-07 10:45:00,52.24,52.32,52.22,52.25,52100.0,38.4397,38.4986,38.425,38.4471,52100.0
2011-02-07 10:50:00,52.25,52.3,52.19,52.2,15100.0,38.4471,38.4838,38.4029,38.4103,15100.0
2011-02-07 10:55:00,52.18,52.18,52.08,52.17,16200.0,38.3955,38.3955,38.322,38.3882,16200.0
2011-02-07 11:00:00,52.22,52.38,52.21,52.25,13600.0,38.425,38.5427,38.4176,38.4471,13600.0
2011-02-07 11:05:00,52.23,52.32,52.22,52.31,18500.0,38.4323,38.4986,38.425,38.4912,18500.0
2011-02-07 11:10:00,52.31,52.32,52.22,52.23,14200.0,38.4912,38.4986,38.425,38.4323,14200.0
2011-02-07 11:15:00,52.24,52.29,52.2,52.22,24900.0,38.4397,38.4765,38.4103,38.425,24900.0
2011-02-07 11:20:00,52.2,52.21,52.08,52.08,15600.0,38.4103,38.4176,38.322,38.322,15600.0
2011-02-07 11:25:00,52.07,52.16,52.06,52.14,13900.0,38.3146,38.3808,38.3072,38.3661,13900.0
2011-02-07 11:30:00,52.17,52.17,52.1,52.17,11300.0,38.3882,38.3882,38.3367,38.3882,11300.0
2011-02-07 11:35:00,52.17,52.21,52.13,52.21,6000.0,38.3882,38.4176,38.3588,38.4176,6000.0
2011-02-07 11:40:00,52.22,52.26,52.16,52.2,17700.0,38.425,38.4544,38.3808,38.4103,17700.0
2011-02-07 11:45:00,52.22,52.23,52.16,52.19,16500.0,38.425,38.4323,38.3808,38.4029,16500.0
2011-02-07 11:50:00,52.2,52.21,52.17,52.17,12500.0,38.4103,38.4176,38.3882,38.3882,12500.0
2011-02-07 11:55:00,52.19,52.26,52.14,52.14,31200.0,38.4029,38.4544,38.3661,38.3661,31200.0
2011-02-07 12:00:00,52.15,52.18,52.11,52.13,18500.0,38.3735,38.3955,38.344,38.3588,18500.0
2011-02-07 12:05:00,52.13,52.16,52.07,52.16,17100.0,38.3588,38.3808,38.3146,38.3808,17100.0
2011-02-07 12:10:00,52.16,52.16,52.04,52.09,16000.0,38.3808,38.3808,38.2925,38.3293,16000.0
2011-02-07 12:15:00,52.09,52.23,52.09,52.22,11200.0,38.3293,38.4323,38.3293,38.425,11200.0
2011-02-07 12:20:00,52.21,52.21,52.05,52.1,25300.0,38.4176,38.4176,38.2999,38.3367,25300.0
2011-02-07 12:25:00,52.11,52.15,51.94,52.02,74300.0,38.344,38.3735,38.219,38.2778,74300.0
2011-02-07 12:30:00,52.02,52.02,51.93,51.96,8800.0,38.2778,38.2778,38.2116,38.2337,8800.0
2011-02-07 12:35:00,51.97,52.02,51.95,51.99,9400.0,38.241,38.2778,38.2263,38.2557,9400.0
2011-02-07 12:40:00,51.99,52.11,51.97,52.11,11300.0,38.2557,38.344,38.241,38.344,11300.0
2011-02-07 12:45:00,52.09,52.12,52.04,52.04,7500.0,38.3293,38.3514,38.2925,38.2925,7500.0
2011-02-07 12:50:00,52.07,52.07,51.96,51.99,13600.0,38.3146,38.3146,38.2337,38.2557,13600.0
2011-02-07 12:55:00,51.98,52.08,51.98,52.0,19600.0,38.2484,38.322,38.2484,38.2631,19600.0
2011-02-07 13:00:00,52.04,52.16,52.01,52.15,18800.0,38.2925,38.3808,38.2705,38.3735,18800.0
2011-02-07 13:05:00,52.15,52.15,52.05,52.1,5100.0,38.3735,38.3735,38.2999,38.3367,5100.0
2011-02-07 13:10:00,52.09,52.13,52.06,52.06,3300.0,38.3293,38.3588,38.3072,38.3072,3300.0
2011-02-07 13:15:00,52.08,52.15,52.02,52.13,6900.0,38.322,38.3735,38.2778,38.3588,6900.0
2011-02-07 13:20:00,52.14,52.19,52.14,52.19,7400.0,38.3661,38.4029,38.3661,38.4029,7400.0
2011-02-07 13:25:00,52.21,52.23,52.14,52.14,12700.0,38.4176,38.4323,38.3661,38.3661,12700.0
2011-02-07 13:30:00,52.15,52.19,52.12,52.17,11500.0,38.3735,38.4029,38.3514,38.3882,11500.0
2011-02-07 13:35:00,52.15,52.16,52.06,52.09,13900.0,38.3735,38.3808,38.3072,38.3293,13900.0
2011-02-07 13:40:00,52.09,52.14,52.08,52.14,4300.0,38.3293,38.3661,38.322,38.3661,4300.0
2011-02-07 13:45:00,52.13,52.13,52.07,52.07,10500.0,38.3588,38.3588,38.3146,38.3146,10500.0
2011-02-07 13:50:00,52.06,52.15,52.06,52.13,5800.0,38.3072,38.3735,38.3072,38.3588,5800.0
2011-02-07 13:55:00,52.15,52.16,52.11,52.14,12500.0,38.3735,38.3808,38.344,38.3661,12500.0
2011-02-07 14:00:00,52.15,52.17,52.1,52.12,12700.0,38.3735,38.3882,38.3367,38.3514,12700.0
2011-02-07 14:05:00,52.12,52.12,52.06,52.12,8200.0,38.3514,38.3514,38.3072,38.3514,8200.0
2011-02-07 14:10:00,52.11,52.14,52.07,52.09,16000.0,38.344,38.3661,38.3146,38.3293,16000.0
2011-02-07 14:15:00,52.09,52.21,52.09,52.21,11600.0,38.3293,38.4176,38.3293,38.4176,11600.0
2011-02-07 14:20:00,52.21,52.23,52.15,52.19,11200.0,38.4176,38.4323,38.3735,38.4029,11200.0
2011-02-07 14:25:00,52.19,52.21,52.05,52.05,17600.0,38.4029,38.4176,38.2999,38.2999,17600.0
2011-02-07 14:30:00,52.04,52.1,52.01,52.1,12400.0,38.2925,38.3367,38.2705,38.3367,12400.0
2011-02-07 14:35:00,52.1,52.13,52.04,52.05,10000.0,38.3367,38.3588,38.2925,38.2999,10000.0
2011-02-07 14:40:00,52.04,52.14,52.03,52.06,36000.0,38.2925,38.3661,38.2852,38.3072,36000.0
2011-02-07 14:45:00,52.05,52.12,52.05,52.05,26500.0,38.2999,38.3514,38.2999,38.2999,26500.0
2011-02-07 14:50:00,52.04,52.12,52.02,52.06,36900.0,38.2925,38.3514,38.2778,38.3072,36900.0
2011-02-07 14:55:00,52.05,52.1,51.95,52.1,14700.0,38.2999,38.3367,38.2263,38.3367,14700.0
2011-02-07 15:00:00,52.07,52.09,51.96,52.01,16700.0,38.3146,38.3293,38.2337,38.2705,16700.0
2011-02-07 15:05:00,52.01,52.09,51.98,52.04,21200.0,38.2705,38.3293,38.2484,38.2925,21200.0
2011-02-07 15:10:00,52.04,52.05,51.92,51.92,19700.0,38.2925,38.2999,38.2042,38.2042,19700.0
2011-02-07 15:15:00,51.94,51.97,51.91,51.93,17600.0,38.219,38.241,38.1969,38.2116,17600.0
2011-02-07 15:20:00,51.93,51.96,51.84,51.89,19200.0,38.2116,38.2337,38.1454,38.1822,19200.0
2011-02-07 15:25:00,51.88,51.95,51.85,51.89,22000.0,38.1748,38.2263,38.1527,38.1822,22000.0
2011-02-07 15:30:00,51.89,51.96,51.88,51.89,37900.0,38.1822,38.2337,38.1748,38.1822,37900.0
2011-02-07 15:35:00,51.9,51.91,51.84,51.91,45300.0,38.1895,38.1969,38.1454,38.1969,45300.0
2011-02-07 15:40:00,51.91,51.93,51.83,51.84,42300.0,38.1969,38.2116,38.138,38.1454,42300.0
2011-02-07 15:45:00,51.84,51.9,51.81,51.89,61100.0,38.1454,38.1895,38.1233,38.1822,61100.0
2011-02-07 15:50:00,51.89,51.91,51.81,51.87,59400.0,38.1822,38.1969,38.1233,38.1674,59400.0
2011-02-07 15:55:00,51.86,51.91,51.8,51.87,84800.0,38.1601,38.1969,38.1159,38.1674,84800.0
2011-02-08 09:30:00,51.94,52.17,51.87,52.04,35500.0,38.219,38.3882,38.1674,38.2925,35500.0
2011-02-08 09:35:00,52.04,52.09,51.73,51.75,12600.0,38.2925,38.3293,38.0644,38.0791,12600.0
2011-02-08 09:40:00,51.7,51.73,51.48,51.48,31500.0,38.0424,38.0644,37.8805,37.8805,31500.0
2011-02-08 09:45:00,51.48,51.76,51.41,51.56,15800.0,37.8805,38.0865,37.829,37.9393,15800.0
2011-02-08 09:50:00,51.59,51.81,51.51,51.75,15600.0,37.9614,38.1233,37.9025,38.0791,15600.0
2011-02-08 09:55:00,51.8,51.85,51.69,51.82,19300.0,38.1159,38.1527,38.035,38.1307,19300.0
2011-02-08 10:00:00,51.82,51.89,51.73,51.73,17100.0,38.1307,38.1822,38.0644,38.0644,17100.0
2011-02-08 10:05:00,51.73,51.8,51.62,51.73,47500.0,38.0644,38.1159,37.9835,38.0644,47500.0
2011-02-08 10:10:00,51.73,51.83,51.68,51.76,10200.0,38.0644,38.138,38.0276,38.0865,10200.0
2011-02-08 10:15:00,51.81,51.81,51.7,51.8,19300.0,38.1233,38.1233,38.0424,38.1159,19300.0
2011-02-08 10:20:00,51.8,51.94,51.8,51.94,17300.0,38.1159,38.219,38.1159,38.219,17300.0
2011-02-08 10:25:00,51.94,51.94,51.76,51.76,10300.0,38.219,38.219,38.0865,38.0865,10300.0
2011-02-08 10:30:00,51.77,51.85,51.76,51.8,15800.0,38.0939,38.1527,38.0865,38.1159,15800.0
2011-02-08 10:35:00,51.79,51.85,51.72,51.76,9900.0,38.1086,38.1527,38.0571,38.0865,9900.0
2011-02-08 10:40:00,51.75,51.97,51.73,51.97,4200.0,38.0791,38.241,38.0644,38.241,4200.0
2011-02-08 10:45:00,51.94,52.14,51.94,52.12,11500.0,38.219,38.3661,38.219,38.3514,11500.0
2011-02-08 10:50:00,52.11,52.14,52.04,52.08,7000.0,38.344,38.3661,38.2925,38.322,7000.0
2011-02-08 10:55:00,52.07,52.1,52.07,52.09,1600.0,38.3146,38.3367,38.3146,38.3293,1600.0
2011-02-08 11:00:00,52.1,52.15,52.07,52.11,14400.0,38.3367,38.3735,38.3146,38.344,14400.0
2011-02-08 11:05:00,52.1,52.11,51.95,51.95,27700.0,38.3367,38.344,38.2263,38.2263,27700.0
2011-02-08 11:10:00,51.98,52.02,51.94,51.99,8300.0,38.2484,38.2778,38.219,38.2557,8300.0
2011-02-08 11:15:00,51.99,51.99,51.8,51.89,16300.0,38.2557,38.2557,38.1159,38.1822,16300.0
2011-02-08 11:20:00,51.86,52.07,51.86,52.05,9700.0,38.1601,38.3146,38.1601,38.2999,9700.0
2011-02-08 11:25:00,52.05,52.09,52.03,52.09,6900.0,38.2999,38.3293,38.2852,38.3293,6900.0
2011-02-08 11:30:00,52.09,52.15,52.06,52.06,6900.0,38.3293,38.3735,38.3072,38.3072,6900.0
2011-02-08 11:35:00,52.09,52.1,52.03,52.03,9400.0,38.3293,38.3367,38.2852,38.2852,9400.0
2011-02-08 11:40:00,52.03,52.15,52.03,52.12,7000.0,38.2852,38.3735,38.2852,38.3514,7000.0
2011-02-08 11:45:00,52.12,52.15,52.07,52.15,4900.0,38.3514,38.3735,38.3146,38.3735,4900.0
2011-02-08 11:50:00,52.13,52.2,52.1,52.18,4100.0,38.3588,38.4103,38.3367,38.3955,4100.0
2011-02-08 11:55:00,52.18,52.18,52.04,52.13,5100.0,38.3955,38.3955,38.2925,38.3588,5100.0
2011-02-08 12:00:00,52.16,52.16,51.98,52.07,31500.0,38.3808,38.3808,38.2484,38.3146,31500.0
2011-02-08 12:05:00,52.07,52.07,51.91,51.91,16700.0,38.3146,38.3146,38.1969,38.1969,16700.0
2011-02-08 12:10:00,51.92,51.92,51.82,51.82,12400.0,38.2042,38.2042,38.1307,38.1307,12400.0
2011-02-08 12:15:00,51.82,51.92,51.82,51.92,6300.0,38.1307,38.2042,38.1307,38.2042,6300.0
2011-02-08 12:20:00,51.91,51.93,51.9,51.93,8000.0,38.1969,38.2116,38.1895,38.2116,8000.0
2011-02-08 12:25:00,51.94,51.95,51.92,51.94,3600.0,38.219,38.2263,38.2042,38.219,3600.0
2011-02-08 12:30:00,51.94,51.99,51.94,51.96,8900.0,38.219,38.2557,38.219,38.2337,8900.0
2011-02-08 12:35:00,51.95,51.96,51.94,51.96,3200.0,38.2263,38.2337,38.219,38.2337,3200.0
2011-02-08 12:40:00,51.96,52.0,51.94,51.97,6100.0,38.2337,38.2631,38.219,38.241,6100.0
2011-02-08 12:45:00,51.97,51.99,51.94,51.98,4200.0,38.241,38.2557,38.219,38.2484,4200.0
2011-02-08 12:50:00,51.96,51.99,51.96,51.98,1400.0,38.2337,38.2557,38.2337,38.2484,1400.0
2011-02-08 12:55:00,51.99,51.99,51.88,51.93,6300.0,38.2557,38.2557,38.1748,38.2116,6300.0
2011-02-08 13:00:00,51.93,51.97,51.93,51.94,5700.0,38.2116,38.241,38.2116,38.219,5700.0
2011-02-08 13:05:00,51.93,51.97,51.92,51.92,3300.0,38.2116,38.241,38.2042,38.2042,3300.0
2011-02-08 13:10:00,51.92,51.92,51.84,51.84,4000.0,38.2042,38.2042,38.1454,38.1454,4000.0
2011-02-08 13:15:00,51.86,51.88,51.82,51.86,4000.0,38.1601,38.1748,38.1307,38.1601,4000.0
2011-02-08 13:20:00,51.86,51.87,51.85,51.87,3900.0,38.1601,38.1674,38.1527,38.1674,3900.0
2011-02-08 13:25:00,51.88,51.88,51.84,51.85,2500.0,38.1748,38.1748,38.1454,38.1527,2500.0
2011-02-08 13:30:00,51.86,51.88,51.85,51.88,7300.0,38.1601,38.1748,38.1527,38.1748,7300.0
2011-02-08 13:35:00,51.88,51.92,51.83,51.91,13500.0,38.1748,38.2042,38.138,38.1969,13500.0
2011-02-08 13:40:00,51.92,51.98,51.92,51.97,3500.0,38.2042,38.2484,38.2042,38.241,3500.0
2011-02-08 13:45:00,51.97,51.99,51.94,51.99,11600.0,38.241,38.2557,38.219,38.2557,11600.0
2011-02-08 13:50:00,51.99,52.03,51.98,52.03,9500.0,38.2557,38.2852,38.2484,38.2852,9500.0
2011-02-08 13:55:00,52.04,52.05,52.0,52.0,3400.0,38.2925,38.2999,38.2631,38.2631,3400.0
2011-02-08 14:00:00,52.0,52.05,52.0,52.01,8700.0,38.2631,38.2999,38.2631,38.2705,8700.0
2011-02-08 14:05:00,52.01,52.02,51.99,52.0,6800.0,38.2705,38.2778,38.2557,38.2631,6800.0
2011-02-08 14:10:00,52.0,52.07,52.0,52.01,13900.0,38.2631,38.3146,38.2631,38.2705,13900.0
2011-02-08 14:15:00,52.02,52.09,52.02,52.09,7300.0,38.2778,38.3293,38.2778,38.3293,7300.0
2011-02-08 14:20:00,52.07,52.08,52.03,52.06,7100.0,38.3146,38.322,38.2852,38.3072,7100.0
2011-02-08 14:25:00,52.06,52.09,52.04,52.08,12700.0,38.3072,38.3293,38.2925,38.322,12700.0
2011-02-08 14:30:00,52.08,52.18,52.08,52.16,26700.0,38.322,38.3955,38.322,38.3808,26700.0
2011-02-08 14:35:00,52.16,52.25,52.16,52.24,26300.0,38.3808,38.4471,38.3808,38.4397,26300.0
2011-02-08 14:40:00,52.24,52.29,52.22,52.29,10800.0,38.4397,38.4765,38.425,38.4765,10800.0
2011-02-08 14:45:00,52.29,52.35,52.27,52.3,26100.0,38.4765,38.5206,38.4618,38.4838,26100.0
2011-02-08 14:50:00,52.3,52.35,52.27,52.3,5100.0,38.4838,38.5206,38.4618,38.4838,5100.0
2011-02-08 14:55:00,52.27,52.28,52.24,52.26,4100.0,38.4618,38.4691,38.4397,38.4544,4100.0
2011-02-08 15:00:00,52.25,52.3,52.25,52.26,6700.0,38.4471,38.4838,38.4471,38.4544,6700.0
2011-02-08 15:05:00,52.26,52.33,52.23,52.31,21600.0,38.4544,38.5059,38.4323,38.4912,21600.0
2011-02-08 15:10:00,52.31,52.32,52.28,52.29,8500.0,38.4912,38.4986,38.4691,38.4765,8500.0
2011-02-08 15:15:00,52.3,52.31,52.24,52.28,10000.0,38.4838,38.4912,38.4397,38.4691,10000.0
2011-02-08 15:20:00,52.29,52.29,52.25,52.27,4900.0,38.4765,38.4765,38.4471,38.4618,4900.0
2011-02-08 15:25:00,52.27,52.3,52.22,52.23,8800.0,38.4618,38.4838,38.425,38.4323,8800.0
2011-02-08 15:30:00,52.23,52.3,52.19,52.28,13500.0,38.4323,38.4838,38.4029,38.4691,13500.0
2011-02-08 15:35:00,52.28,52.29,52.23,52.24,14100.0,38.4691,38.4765,38.4323,38.4397,14100.0
2011-02-08 15:40:00,52.24,52.28,52.24,52.25,16700.0,38.4397,38.4691,38.4397,38.4471,16700.0
2011-02-08 15:45:00,52.25,52.35,52.25,52.31,52500.0,38.4471,38.5206,38.4471,38.4912,52500.0
2011-02-08 15:50:00,52.31,52.44,52.3,52.43,47800.0,38.4912,38.5869,38.4838,38.5795,47800.0
2011-02-08 15:55:00,52.43,52.52,52.42,52.46,135800.0,38.5795,38.6457,38.5721,38.6016,135800.0
2011-02-09 09:30:00,52.53,52.54,52.24,52.49,40700.0,38.6531,38.6604,38.4397,38.6237,40700.0
2011-02-09 09:35:00,52.51,52.8,52.51,52.59,30100.0,38.6384,38.8518,38.6384,38.6972,30100.0
2011-02-09 09:40:00,52.51,52.56,52.3,52.33,24300.0,38.6384,38.6752,38.4838,38.5059,24300.0
2011-02-09 09:45:00,52.32,52.32,52.09,52.25,47400.0,38.4986,38.4986,38.3293,38.4471,47400.0
2011-02-09 09:50:00,52.23,52.23,51.94,52.16,60800.0,38.4323,38.4323,38.219,38.3808,60800.0
2011-02-09 09:55:00,52.14,52.27,51.97,51.99,47200.0,38.3661,38.4618,38.241,38.2557,47200.0
2011-02-09 10:00:00,51.97,52.34,51.9,52.18,57900.0,38.241,38.5133,38.1895,38.3955,57900.0
2011-02-09 10:05:00,52.17,52.36,52.15,52.24,35300.0,38.3882,38.528,38.3735,38.4397,35300.0
2011-02-09 10:10:00,52.28,52.31,52.23,52.31,10500.0,38.4691,38.4912,38.4323,38.4912,10500.0
2011-02-09 10:15:00,52.28,52.29,52.01,52.1,36200.0,38.4691,38.4765,38.2705,38.3367,36200.0
2011-02-09 10:20:00,52.07,52.24,52.02,52.24,29200.0,38.3146,38.4397,38.2778,38.4397,29200.0
2011-02-09 10:25:00,52.26,52.29,52.23,52.27,10900.0,38.4544,38.4765,38.4323,38.4618,10900.0
2011-02-09 10:30:00,52.26,52.3,52.19,52.25,12700.0,38.4544,38.4838,38.4029,38.4471,12700.0
2011-02-09 10:35:00,52.25,52.41,52.25,52.36,20300.0,38.4471,38.5648,38.4471,38.528,20300.0
2011-02-09 10:40:00,52.33,52.57,52.28,52.52,24600.0,38.5059,38.6825,38.4691,38.6457,24600.0
2011-02-09 10:45:00,52.52,52.71,52.46,52.71,21100.0,38.6457,38.7855,38.6016,38.7855,21100.0
2011-02-09 10:50:00,52.68,52.82,52.68,52.82,19200.0,38.7635,38.8665,38.7635,38.8665,19200.0
2011-02-09 10:55:00,52.82,52.84,52.74,52.82,15700.0,38.8665,38.8812,38.8076,38.8665,15700.0
2011-02-09 11:00:00,52.82,52.83,52.59,52.59,30200.0,38.8665,38.8738,38.6972,38.6972,30200.0
2011-02-09 11:05:00,52.59,52.62,52.5,52.53,15600.0,38.6972,38.7193,38.631,38.6531,15600.0
2011-02-09 11:10:00,52.52,52.56,52.36,52.39,23000.0,38.6457,38.6752,38.528,38.5501,23000.0
2011-02-09 11:15:00,52.39,52.4,52.2,52.25,24300.0,38.5501,38.5574,38.4103,38.4471,24300.0
2011-02-09 11:20:00,52.28,52.46,52.23,52.34,30900.0,38.4691,38.6016,38.4323,38.5133,30900.0
2011-02-09 11:25:00,52.31,52.31,52.25,52.28,7100.0,38.4912,38.4912,38.4471,38.4691,7100.0
2011-02-09 11:30:00,52.28,52.3,52.25,52.28,9600.0,38.4691,38.4838,38.4471,38.4691,9600.0
2011-02-09 11:35:00,52.27,52.27,52.08,52.1,15400.0,38.4618,38.4618,38.322,38.3367,15400.0
2011-02-09 11:40:00,52.11,52.25,52.1,52.2,5800.0,38.344,38.4471,38.3367,38.4103,5800.0
2011-02-09 11:45:00,52.2,52.24,52.12,52.23,13300.0,38.4103,38.4397,38.3514,38.4323,13300.0
2011-02-09 11:50:00,52.23,52.3,52.23,52.3,9900.0,38.4323,38.4838,38.4323,38.4838,9900.0
2011-02-09 11:55:00,52.28,52.28,52.14,52.16,4400.0,38.4691,38.4691,38.3661,38.3808,4400.0
2011-02-09 12:00:00,52.14,52.16,52.1,52.14,7300.0,38.3661,38.3808,38.3367,38.3661,7300.0
2011-02-09 12:05:00,52.15,52.15,52.08,52.12,9300.0,38.3735,38.3735,38.322,38.3514,9300.0
2011-02-09 12:10:00,52.14,52.14,52.04,52.04,7100.0,38.3661,38.3661,38.2925,38.2925,7100.0
2011-02-09 12:15:00,52.04,52.05,51.97,52.0,21800.0,38.2925,38.2999,38.241,38.2631,21800.0
2011-02-09 12:20:00,51.99,52.02,51.96,52.0,22900.0,38.2557,38.2778,38.2337,38.2631,22900.0
2011-02-09 12:25:00,52.0,52.02,51.99,52.0,15000.0,38.2631,38.2778,38.2557,38.2631,15000.0
2011-02-09 12:30:00,52.02,52.12,51.98,52.09,21200.0,38.2778,38.3514,38.2484,38.3293,21200.0
2011-02-09 12:35:00,52.1,52.17,52.06,52.17,6900.0,38.3367,38.3882,38.3072,38.3882,6900.0
2011-02-09 12:40:00,52.18,52.22,52.17,52.2,4200.0,38.3955,38.425,38.3882,38.4103,4200.0
2011-02-09 12:45:00,52.2,52.3,52.2,52.25,6400.0,38.4103,38.4838,38.4103,38.4471,6400.0
2011-02-09 12:50:00,52.21,52.3,52.21,52.28,5900.0,38.4176,38.4838,38.4176,38.4691,5900.0
2011-02-09 12:55:00,52.27,52.27,52.15,52.16,5300.0,38.4618,38.4618,38.3735,38.3808,5300.0
2011-02-09 13:00:00,52.14,52.24,52.14,52.24,10000.0,38.3661,38.4397,38.3661,38.4397,10000.0
2011-02-09 13:05:00,52.24,52.31,52.22,52.31,2400.0,38.4397,38.4912,38.425,38.4912,2400.0
2011-02-09 13:10:00,52.3,52.31,52.28,52.28,2200.0,38.4838,38.4912,38.4691,38.4691,2200.0
2011-02-09 13:15:00,52.29,52.37,52.29,52.36,5000.0,38.4765,38.5354,38.4765,38.528,5000.0
2011-02-09 13:20:00,52.34,52.49,52.34,52.46,7000.0,38.5133,38.6237,38.5133,38.6016,7000.0
2011-02-09 13:25:00,52.46,52.55,52.45,52.55,8300.0,38.6016,38.6678,38.5942,38.6678,8300.0
2011-02-09 13:30:00,52.56,52.64,52.53,52.53,11100.0,38.6752,38.734,38.6531,38.6531,11100.0
2011-02-09 13:35:00,52.52,52.64,52.48,52.64,5100.0,38.6457,38.734,38.6163,38.734,5100.0
2011-02-09 13:40:00,52.64,52.64,52.52,52.61,8500.0,38.734,38.734,38.6457,38.712,8500.0
2011-02-09 13:45:00,52.6,52.63,52.52,52.55,5900.0,38.7046,38.7267,38.6457,38.6678,5900.0
2011-02-09 13:50:00,52.53,52.54,52.47,52.51,45800.0,38.6531,38.6604,38.6089,38.6384,45800.0
2011-02-09 13:55:00,52.49,52.55,52.45,52.45,8500.0,38.6237,38.6678,38.5942,38.5942,8500.0
2011-02-09 14:00:00,52.42,52.42,52.28,52.35,10000.0,38.5721,38.5721,38.4691,38.5206,10000.0
2011-02-09 14:05:00,52.35,52.36,52.28,52.31,6600.0,38.5206,38.528,38.4691,38.4912,6600.0
2011-02-09 14:10:00,52.33,52.33,52.21,52.24,10500.0,38.5059,38.5059,38.4176,38.4397,10500.0
2011-02-09 14:15:00,52.23,52.23,52.16,52.19,11500.0,38.4323,38.4323,38.3808,38.4029,11500.0
2011-02-09 14:20:00,52.17,52.2,52.11,52.13,6000.0,38.3882,38.4103,38.344,38.3588,6000.0
2011-02-09 14:25:00,52.13,52.13,52.02,52.1,14000.0,38.3588,38.3588,38.2778,38.3367,14000.0
2011-02-09 14:30:00,52.1,52.12,52.01,52.03,11500.0,38.3367,38.3514,38.2705,38.2852,11500.0
2011-02-09 14:35:00,52.02,52.03,51.91,51.92,27000.0,38.2778,38.2852,38.1969,38.2042,27000.0
2011-02-09 14:40:00,51.93,52.04,51.87,51.98,13300.0,38.2116,38.2925,38.1674,38.2484,13300.0
2011-02-09 14:45:00,51.99,52.0,51.83,51.83,20100.0,38.2557,38.2631,38.138,38.138,20100.0
2011-02-09 14:50:00,51.85,51.91,51.81,51.84,39700.0,38.1527,38.1969,38.1233,38.1454,39700.0
2011-02-09 14:55:00,51.84,51.88,51.78,51.84,106900.0,38.1454,38.1748,38.1012,38.1454,106900.0
2011-02-09 15:00:00,51.83,51.92,51.82,51.91,24300.0,38.138,38.2042,38.1307,38.1969,24300.0
2011-02-09 15:05:00,51.91,51.96,51.87,51.89,12400.0,38.1969,38.2337,38.1674,38.1822,12400.0
2011-02-09 15:10:00,51.89,51.97,51.87,51.91,16900.0,38.1822,38.241,38.1674,38.1969,16900.0
2011-02-09 15:15:00,51.92,51.95,51.89,51.95,10800.0,38.2042,38.2263,38.1822,38.2263,10800.0
2011-02-09 15:20:00,51.95,52.03,51.93,52.01,10500.0,38.2263,38.2852,38.2116,38.2705,10500.0
2011-02-09 15:25:00,51.99,52.03,51.98,52.03,8600.0,38.2557,38.2852,38.2484,38.2852,8600.0
2011-02-09 15:30:00,52.02,52.02,51.98,51.98,33600.0,38.2778,38.2778,38.2484,38.2484,33600.0
2011-02-09 15:35:00,51.99,52.02,51.99,52.01,15000.0,38.2557,38.2778,38.2557,38.2705,15000.0
2011-02-09 15:40:00,52.0,52.03,51.96,52.02,22200.0,38.2631,38.2852,38.2337,38.2778,22200.0
2011-02-09 15:45:00,52.03,52.06,51.99,52.0,35000.0,38.2852,38.3072,38.2557,38.2631,35000.0
2011-02-09 15:50:00,52.0,52.11,51.98,52.1,43100.0,38.2631,38.344,38.2484,38.3367,43100.0
2011-02-09 15:55:00,52.1,52.11,52.01,52.04,64900.0,38.3367,38.344,38.2705,38.2925,64900.0
2011-02-10 09:30:00,51.78,51.9,51.57,51.8,29600.0,38.1012,38.1895,37.9467,38.1159,29600.0
2011-02-10 09:35:00,51.75,51.8,51.66,51.74,28800.0,38.0791,38.1159,38.0129,38.0718,28800.0
2011-02-10 09:40:00,51.73,51.73,51.6,51.7,14800.0,38.0644,38.0644,37.9688,38.0424,14800.0
2011-02-10 09:45:00,51.78,51.8,51.63,51.64,26800.0,38.1012,38.1159,37.9908,37.9982,26800.0
2011-02-10 09:50:00,51.65,51.89,51.65,51.89,20000.0,38.0056,38.1822,38.0056,38.1822,20000.0
2011-02-10 09:55:00,51.88,51.95,51.71,51.76,22400.0,38.1748,38.2263,38.0497,38.0865,22400.0
2011-02-10 10:00:00,51.79,51.98,51.65,51.96,24900.0,38.1086,38.2484,38.0056,38.2337,24900.0
2011-02-10 10:05:00,51.95,52.41,51.95,52.2,65300.0,38.2263,38.5648,38.2263,38.4103,65300.0
2011-02-10 10:10:00,52.22,52.25,52.2,52.21,21300.0,38.425,38.4471,38.4103,38.4176,21300.0
2011-02-10 10:15:00,52.24,52.38,52.19,52.38,14300.0,38.4397,38.5427,38.4029,38.5427,14300.0
2011-02-10 10:20:00,52.39,52.59,52.35,52.39,57100.0,38.5501,38.6972,38.5206,38.5501,57100.0
2011-02-10 10:25:00,52.36,52.61,52.36,52.58,72600.0,38.528,38.712,38.528,38.6899,72600.0
2011-02-10 10:30:00,52.61,52.61,52.43,52.51,35400.0,38.712,38.712,38.5795,38.6384,35400.0
2011-02-10 10:35:00,52.5,52.55,52.37,52.42,26700.0,38.631,38.6678,38.5354,38.5721,26700.0
2011-02-10 10:40:00,52.42,52.61,52.39,52.61,33900.0,38.5721,38.712,38.5501,38.712,33900.0
2011-02-10 10:45:00,52.6,52.75,52.6,52.65,16100.0,38.7046,38.815,38.7046,38.7414,16100.0
2011-02-10 10:50:00,52.65,52.65,52.54,52.63,14400.0,38.7414,38.7414,38.6604,38.7267,14400.0
2011-02-10 10:55:00,52.62,52.63,52.51,52.54,7100.0,38.7193,38.7267,38.6384,38.6604,7100.0
2011-02-10 11:00:00,52.49,52.57,52.49,52.56,10100.0,38.6237,38.6825,38.6237,38.6752,10100.0
2011-02-10 11:05:00,52.58,52.63,52.5,52.59,12400.0,38.6899,38.7267,38.631,38.6972,12400.0
2011-02-10 11:10:00,52.6,52.7,52.55,52.7,10500.0,38.7046,38.7782,38.6678,38.7782,10500.0
2011-02-10 11:15:00,52.7,52.78,52.63,52.66,14600.0,38.7782,38.837,38.7267,38.7487,14600.0
2011-02-10 11:20:00,52.66,52.71,52.63,52.71,10000.0,38.7487,38.7855,38.7267,38.7855,10000.0
2011-02-10 11:25:00,52.71,52.86,52.7,52.85,28600.0,38.7855,38.8959,38.7782,38.8886,28600.0
2011-02-10 11:30:00,52.88,52.89,52.81,52.89,11300.0,38.9106,38.918,38.8591,38.918,11300.0
2011-02-10 11:35:00,52.89,52.96,52.85,52.92,29400.0,38.918,38.9695,38.8886,38.9401,29400.0
2011-02-10 11:40:00,52.9,52.92,52.8,52.81,9700.0,38.9253,38.9401,38.8518,38.8591,9700.0
2011-02-10 11:45:00,52.81,52.97,52.8,52.91,10900.0,38.8591,38.9769,38.8518,38.9327,10900.0
2011-02-10 11:50:00,52.92,52.96,52.85,52.86,8600.0,38.9401,38.9695,38.8886,38.8959,8600.0
2011-02-10 11:55:00,52.86,52.96,52.84,52.91,25000.0,38.8959,38.9695,38.8812,38.9327,25000.0
2011-02-10 12:00:00,52.91,53.0,52.87,52.93,22800.0,38.9327,38.9989,38.9033,38.9474,22800.0
2011-02-10 12:05:00,52.92,53.03,52.9,52.9,30200.0,38.9401,39.021,38.9253,38.9253,30200.0
2011-02-10 12:10:00,52.92,53.12,52.9,53.11,21200.0,38.9401,39.0872,38.9253,39.0799,21200.0
2011-02-10 12:15:00,53.1,53.12,53.02,53.05,22900.0,39.0725,39.0872,39.0136,39.0357,22900.0
2011-02-10 12:20:00,53.06,53.1,53.04,53.04,20900.0,39.0431,39.0725,39.0284,39.0284,20900.0
2011-02-10 12:25:00,53.07,53.13,53.06,53.11,13600.0,39.0504,39.0946,39.0431,39.0799,13600.0
2011-02-10 12:30:00,53.12,53.13,52.99,53.01,22200.0,39.0872,39.0946,38.9916,39.0063,22200.0
2011-02-10 12:35:00,53.04,53.09,52.96,52.99,5400.0,39.0284,39.0652,38.9695,38.9916,5400.0
2011-02-10 12:40:00,53.0,53.03,52.93,52.95,10800.0,38.9989,39.021,38.9474,38.9621,10800.0
2011-02-10 12:45:00,52.92,53.03,52.92,53.0,9300.0,38.9401,39.021,38.9401,38.9989,9300.0
2011-02-10 12:50:00,53.02,53.1,53.01,53.08,6500.0,39.0136,39.0725,39.0063,39.0578,6500.0
2011-02-10 12:55:00,53.05,53.08,52.96,52.96,4600.0,39.0357,39.0578,38.9695,38.9695,4600.0
2011-02-10 13:00:00,52.94,52.99,52.92,52.95,22100.0,38.9548,38.9916,38.9401,38.9621,22100.0
2011-02-10 13:05:00,52.95,52.95,52.88,52.92,9100.0,38.9621,38.9621,38.9106,38.9401,9100.0
2011-02-10 13:10:00,52.93,53.01,52.91,53.01,6100.0,38.9474,39.0063,38.9327,39.0063,6100.0
2011-02-10 13:15:00,53.0,53.11,52.97,53.11,9900.0,38.9989,39.0799,38.9769,39.0799,9900.0
2011-02-10 13:20:00,53.1,53.1,53.02,53.06,6500.0,39.0725,39.0725,39.0136,39.0431,6500.0
2011-02-10 13:25:00,53.06,53.06,52.89,52.89,7000.0,39.0431,39.0431,38.918,38.918,7000.0
2011-02-10 13:30:00,52.89,53.03,52.87,52.91,11000.0,38.918,39.021,38.9033,38.9327,11000.0
2011-02-10 13:35:00,52.91,52.92,52.79,52.8,19800.0,38.9327,38.9401,38.8444,38.8518,19800.0
2011-02-10 13:40:00,52.78,52.83,52.77,52.77,7400.0,38.837,38.8738,38.8297,38.8297,7400.0
2011-02-10 13:45:00,52.79,52.86,52.77,52.8,8000.0,38.8444,38.8959,38.8297,38.8518,8000.0
2011-02-10 13:50:00,52.82,52.87,52.79,52.84,4200.0,38.8665,38.9033,38.8444,38.8812,4200.0
2011-02-10 13:55:00,52.86,52.86,52.8,52.83,3000.0,38.8959,38.8959,38.8518,38.8738,3000.0
2011-02-10 14:00:00,52.79,52.89,52.77,52.89,5900.0,38.8444,38.918,38.8297,38.918,5900.0
2011-02-10 14:05:00,52.91,52.97,52.89,52.91,9600.0,38.9327,38.9769,38.918,38.9327,9600.0
2011-02-10 14:10:00,52.92,52.97,52.89,52.94,3600.0,38.9401,38.9769,38.918,38.9548,3600.0
2011-02-10 14:15:00,52.94,52.99,52.91,52.91,7000.0,38.9548,38.9916,38.9327,38.9327,7000.0
2011-02-10 14:20:00,52.9,52.94,52.89,52.94,9600.0,38.9253,38.9548,38.918,38.9548,9600.0
2011-02-10 14:25:00,52.95,52.96,52.89,52.9,9200.0,38.9621,38.9695,38.918,38.9253,9200.0
2011-02-10 14:30:00,52.91,53.09,52.91,53.06,27000.0,38.9327,39.0652,38.9327,39.0431,27000.0
2011-02-10 14:35:00,53.06,53.18,53.04,53.18,19600.0,39.0431,39.1314,39.0284,39.1314,19600.0
2011-02-10 14:40:00,53.18,53.18,53.05,53.06,15100.0,39.1314,39.1314,39.0357,39.0431,15100.0
2011-02-10 14:45:00,53.06,53.1,53.05,53.05,11700.0,39.0431,39.0725,39.0357,39.0357,11700.0
2011-02-10 14:50:00,53.05,53.07,52.96,52.96,29300.0,39.0357,39.0504,38.9695,38.9695,29300.0
2011-02-10 14:55:00,52.95,52.99,52.93,52.99,14100.0,38.9621,38.9916,38.9474,38.9916,14100.0
2011-02-10 15:00:00,52.99,53.1,52.97,53.1,18300.0,38.9916,39.0725,38.9769,39.0725,18300.0
2011-02-10 15:05:00,53.1,53.1,53.03,53.05,14700.0,39.0725,39.0725,39.021,39.0357,14700.0
2011-02-10 15:10:00,53.02,53.08,53.01,53.08,12200.0,39.0136,39.0578,39.0063,39.0578,12200.0
2011-02-10 15:15:00,53.1,53.19,53.1,53.15,15200.0,39.0725,39.1387,39.0725,39.1093,15200.0
2011-02-10 15:20:00,53.15,53.19,53.11,53.18,15500.0,39.1093,39.1387,39.0799,39.1314,15500.0
2011-02-10 15:25:00,53.2,53.2,53.13,53.16,17900.0,39.1461,39.1461,39.0946,39.1167,17900.0
2011-02-10 15:30:00,53.18,53.2,53.15,53.16,29300.0,39.1314,39.1461,39.1093,39.1167,29300.0
2011-02-10 15:35:00,53.16,53.16,53.08,53.12,43200.0,39.1167,39.1167,39.0578,39.0872,43200.0
2011-02-10 15:40:00,53.11,53.18,53.06,53.07,57100.0,39.0799,39.1314,39.0431,39.0504,57100.0
2011-02-10 15:45:00,53.08,53.16,53.08,53.13,57000.0,39.0578,39.1167,39.0578,39.0946,57000.0
2011-02-10 15:50:00,53.12,53.13,52.85,52.86,143300.0,39.0872,39.0946,38.8886,38.8959,143300.0
2011-02-10 15:55:00,52.85,53.05,52.85,53.03,162600.0,38.8886,39.0357,38.8886,39.021,162600.0
2011-02-11 09:30:00,52.9,53.0,52.7,52.99,22500.0,38.9253,38.9989,38.7782,38.9916,22500.0
2011-02-11 09:35:00,52.99,53.12,52.94,53.08,41800.0,38.9916,39.0872,38.9548,39.0578,41800.0
2011-02-11 09:40:00,53.11,53.21,53.03,53.1,16600.0,39.0799,39.1535,39.021,39.0725,16600.0
2011-02-11 09:45:00,53.07,53.37,53.0,53.37,34800.0,39.0504,39.2712,38.9989,39.2712,34800.0
2011-02-11 09:50:00,53.35,53.56,53.35,53.54,38400.0,39.2565,39.411,39.2565,39.3963,38400.0
2011-02-11 09:55:00,53.55,53.6,53.47,53.52,43800.0,39.4036,39.4404,39.3448,39.3816,43800.0
2011-02-11 10:00:00,53.52,53.62,53.48,53.62,27200.0,39.3816,39.4551,39.3521,39.4551,27200.0
2011-02-11 10:05:00,53.64,53.66,53.55,53.59,23300.0,39.4699,39.4846,39.4036,39.4331,23300.0
2011-02-11 10:10:00,53.56,53.62,53.5,53.51,21200.0,39.411,39.4551,39.3668,39.3742,21200.0
2011-02-11 10:15:00,53.52,53.59,53.5,53.5,20600.0,39.3816,39.4331,39.3668,39.3668,20600.0
2011-02-11 10:20:00,53.5,53.54,53.45,53.53,22400.0,39.3668,39.3963,39.3301,39.3889,22400.0
2011-02-11 10:25:00,53.53,53.54,53.45,53.45,27300.0,39.3889,39.3963,39.3301,39.3301,27300.0
2011-02-11 10:30:00,53.44,53.58,53.44,53.54,17800.0,39.3227,39.4257,39.3227,39.3963,17800.0
2011-02-11 10:35:00,53.52,53.6,53.5,53.6,30900.0,39.3816,39.4404,39.3668,39.4404,30900.0
2011-02-11 10:40:00,53.6,53.75,53.54,53.74,152900.0,39.4404,39.5508,39.3963,39.5434,152900.0
2011-02-11 10:45:00,53.73,53.77,53.55,53.75,73800.0,39.5361,39.5655,39.4036,39.5508,73800.0
2011-02-11 10:50:00,53.75,53.79,53.51,53.63,35200.0,39.5508,39.5802,39.3742,39.4625,35200.0
2011-02-11 10:55:00,53.62,53.69,53.57,53.65,17100.0,39.4551,39.5067,39.4184,39.4772,17100.0
2011-02-11 11:00:00,53.66,53.96,53.65,53.89,47100.0,39.4846,39.7053,39.4772,39.6538,47100.0
2011-02-11 11:05:00,53.85,53.89,53.69,53.78,27200.0,39.6244,39.6538,39.5067,39.5729,27200.0
2011-02-11 11:10:00,53.82,53.82,53.75,53.76,16100.0,39.6023,39.6023,39.5508,39.5582,16100.0
2011-02-11 11:15:00,53.76,53.8,53.73,53.79,27600.0,39.5582,39.5876,39.5361,39.5802,27600.0
2011-02-11 11:20:00,53.8,53.95,53.79,53.91,27900.0,39.5876,39.698,39.5802,39.6685,27900.0
2011-02-11 11:25:00,53.93,54.0,53.86,54.0,35800.0,39.6832,39.7348,39.6317,39.7348,35800.0
2011-02-11 11:30:00,53.99,54.24,53.98,54.19,82800.0,39.7274,39.9114,39.72,39.8746,82800.0
2011-02-11 11:35:00,54.19,54.25,54.17,54.22,35300.0,39.8746,39.9187,39.8598,39.8966,35300.0
2011-02-11 11:40:00,54.21,54.3,54.19,54.21,44500.0,39.8893,39.9555,39.8746,39.8893,44500.0
2011-02-11 11:45:00,54.26,54.35,54.23,54.35,38100.0,39.9261,39.9923,39.904,39.9923,38100.0
2011-02-11 11:50:00,54.35,54.66,54.32,54.53,96500.0,39.9923,40.2204,39.9702,40.1247,96500.0
2011-02-11 11:55:00,54.51,54.7,54.44,54.6,104100.0,40.11,40.2498,40.0585,40.1763,104100.0
2011-02-11 12:00:00,54.6,54.6,54.39,54.51,85900.0,40.1763,40.1763,40.0217,40.11,85900.0
2011-02-11 12:05:00,54.51,54.53,54.33,54.33,35700.0,40.11,40.1247,39.9776,39.9776,35700.0
2011-02-11 12:10:00,54.33,54.33,54.2,54.25,39400.0,39.9776,39.9776,39.8819,39.9187,39400.0
2011-02-11 12:15:00,54.27,54.27,54.2,54.23,12900.0,39.9334,39.9334,39.8819,39.904,12900.0
2011-02-11 12:20:00,54.22,54.22,54.07,54.11,22900.0,39.8966,39.8966,39.7863,39.8157,22900.0
2011-02-11 12:25:00,54.1,54.23,54.1,54.18,17700.0,39.8083,39.904,39.8083,39.8672,17700.0
2011-02-11 12:30:00,54.19,54.31,54.19,54.27,32800.0,39.8746,39.9629,39.8746,39.9334,32800.0
2011-02-11 12:35:00,54.25,54.33,54.22,54.25,33600.0,39.9187,39.9776,39.8966,39.9187,33600.0
2011-02-11 12:40:00,54.25,54.3,54.25,54.28,22100.0,39.9187,39.9555,39.9187,39.9408,22100.0
2011-02-11 12:45:00,54.28,54.29,54.17,54.28,41100.0,39.9408,39.9481,39.8598,39.9408,41100.0
2011-02-11 12:50:00,54.25,54.31,54.25,54.27,21000.0,39.9187,39.9629,39.9187,39.9334,21000.0
2011-02-11 12:55:00,54.27,54.35,54.26,54.35,48100.0,39.9334,39.9923,39.9261,39.9923,48100.0
2011-02-11 13:00:00,54.35,54.36,54.25,54.25,11800.0,39.9923,39.9997,39.9187,39.9187,11800.0
2011-02-11 13:05:00,54.28,54.3,54.26,54.3,51000.0,39.9408,39.9555,39.9261,39.9555,51000.0
2011-02-11 13:10:00,54.3,54.3,54.27,54.3,53700.0,39.9555,39.9555,39.9334,39.9555,53700.0
2011-02-11 13:15:00,54.3,54.48,54.29,54.43,43700.0,39.9555,40.088,39.9481,40.0512,43700.0
2011-02-11 13:20:00,54.43,54.56,54.43,54.56,15400.0,40.0512,40.1468,40.0512,40.1468,15400.0
2011-02-11 13:25:00,54.56,54.67,54.55,54.64,18600.0,40.1468,40.2278,40.1395,40.2057,18600.0
2011-02-11 13:30:00,54.64,54.69,54.63,54.65,20000.0,40.2057,40.2425,40.1983,40.213,20000.0
2011-02-11 13:35:00,54.66,54.77,54.63,54.73,29500.0,40.2204,40.3013,40.1983,40.2719,29500.0
2011-02-11 13:40:00,54.72,54.79,54.71,54.79,26800.0,40.2646,40.3161,40.2572,40.3161,26800.0
2011-02-11 13:45:00,54.79,54.88,54.76,54.83,35200.0,40.3161,40.3823,40.294,40.3455,35200.0
2011-02-11 13:50:00,54.83,54.85,54.79,54.83,20800.0,40.3455,40.3602,40.3161,40.3455,20800.0
2011-02-11 13:55:00,54.83,54.92,54.8,54.86,36800.0,40.3455,40.4117,40.3234,40.3676,36800.0
2011-02-11 14:00:00,54.86,55.0,54.85,54.89,45000.0,40.3676,40.4706,40.3602,40.3896,45000.0
2011-02-11 14:05:00,54.9,54.9,54.8,54.85,26100.0,40.397,40.397,40.3234,40.3602,26100.0
2011-02-11 14:10:00,54.83,54.83,54.7,54.7,49900.0,40.3455,40.3455,40.2498,40.2498,49900.0
2011-02-11 14:15:00,54.68,54.69,54.51,54.62,49500.0,40.2351,40.2425,40.11,40.191,49500.0
2011-02-11 14:20:00,54.65,54.72,54.64,54.69,20300.0,40.213,40.2646,40.2057,40.2425,20300.0
2011-02-11 14:25:00,54.7,54.7,54.66,54.69,11600.0,40.2498,40.2498,40.2204,40.2425,11600.0
2011-02-11 14:30:00,54.69,54.76,54.68,54.73,28300.0,40.2425,40.294,40.2351,40.2719,28300.0
2011-02-11 14:35:00,54.74,54.75,54.62,54.62,15500.0,40.2793,40.2866,40.191,40.191,15500.0
2011-02-11 14:40:00,54.62,54.69,54.56,54.65,16900.0,40.191,40.2425,40.1468,40.213,16900.0
2011-02-11 14:45:00,54.64,54.68,54.59,54.64,13600.0,40.2057,40.2351,40.1689,40.2057,13600.0
2011-02-11 14:50:00,54.63,54.65,54.59,54.64,18300.0,40.1983,40.213,40.1689,40.2057,18300.0
2011-02-11 14:55:00,54.64,54.65,54.58,54.6,25800.0,40.2057,40.213,40.1615,40.1763,25800.0
2011-02-11 15:00:00,54.61,54.73,54.61,54.71,42800.0,40.1836,40.2719,40.1836,40.2572,42800.0
2011-02-11 15:05:00,54.71,54.73,54.69,54.72,33900.0,40.2572,40.2719,40.2425,40.2646,33900.0
2011-02-11 15:10:00,54.71,54.72,54.67,54.68,19600.0,40.2572,40.2646,40.2278,40.2351,19600.0
2011-02-11 15:15:00,54.67,54.76,54.65,54.76,18900.0,40.2278,40.294,40.213,40.294,18900.0
2011-02-11 15:20:00,54.76,54.86,54.75,54.85,31900.0,40.294,40.3676,40.2866,40.3602,31900.0
2011-02-11 15:25:00,54.85,54.85,54.79,54.81,39300.0,40.3602,40.3602,40.3161,40.3308,39300.0
2011-02-11 15:30:00,54.81,54.84,54.73,54.78,39500.0,40.3308,40.3529,40.2719,40.3087,39500.0
2011-02-11 15:35:00,54.77,54.87,54.74,54.84,63000.0,40.3013,40.3749,40.2793,40.3529,63000.0
2011-02-11 15:40:00,54.84,55.1,54.82,55.02,72300.0,40.3529,40.5442,40.3381,40.4853,72300.0
2011-02-11 15:45:00,55.02,55.02,54.92,54.96,107900.0,40.4853,40.4853,40.4117,40.4412,107900.0
2011-02-11 15:50:00,54.96,54.98,54.77,54.85,149100.0,40.4412,40.4559,40.3013,40.3602,149100.0
2011-02-11 15:55:00,54.86,54.94,54.85,54.87,162000.0,40.3676,40.4264,40.3602,40.3749,162000.0
2011-02-14 09:30:00,55.18,55.5,55.11,55.21,104000.0,40.603,40.8385,40.5515,40.6251,104000.0
2011-02-14 09:35:00,55.25,55.42,55.2,55.39,98000.0,40.6545,40.7796,40.6178,40.7576,98000.0
2011-02-14 09:40:00,55.38,55.38,55.02,55.03,38200.0,40.7502,40.7502,40.4853,40.4927,38200.0
2011-02-14 09:45:00,55.03,55.03,54.81,54.91,118600.0,40.4927,40.4927,40.3308,40.4044,118600.0
2011-02-14 09:50:00,54.91,54.91,54.47,54.5,65700.0,40.4044,40.4044,40.0806,40.1027,65700.0
2011-02-14 09:55:00,54.5,54.55,54.4,54.49,112400.0,40.1027,40.1395,40.0291,40.0953,112400.0
2011-02-14 10:00:00,54.5,54.91,54.49,54.77,103100.0,40.1027,40.4044,40.0953,40.3013,103100.0
2011-02-14 10:05:00,54.75,54.87,54.63,54.63,45300.0,40.2866,40.3749,40.1983,40.1983,45300.0
2011-02-14 10:10:00,54.62,54.72,54.54,54.68,50700.0,40.191,40.2646,40.1321,40.2351,50700.0
2011-02-14 10:15:00,54.69,54.77,54.53,54.73,39000.0,40.2425,40.3013,40.1247,40.2719,39000.0
2011-02-14 10:20:00,54.71,54.76,54.56,54.63,27400.0,40.2572,40.294,40.1468,40.1983,27400.0
2011-02-14 10:25:00,54.61,54.63,54.45,54.5,30100.0,40.1836,40.1983,40.0659,40.1027,30100.0
2011-02-14 10:30:00,54.49,54.53,54.45,54.51,37600.0,40.0953,40.1247,40.0659,40.11,37600.0
2011-02-14 10:35:00,54.51,54.53,54.4,54.41,53700.0,40.11,40.1247,40.0291,40.0364,53700.0
2011-02-14 10:40:00,54.42,54.45,54.05,54.08,63000.0,40.0438,40.0659,39.7715,39.7936,63000.0
2011-02-14 10:45:00,54.07,54.26,54.04,54.15,57900.0,39.7863,39.9261,39.7642,39.8451,57900.0
2011-02-14 10:50:00,54.15,54.55,54.15,54.42,28900.0,39.8451,40.1395,39.8451,40.0438,28900.0
2011-02-14 10:55:00,54.41,54.62,54.41,54.5,33300.0,40.0364,40.191,40.0364,40.1027,33300.0
2011-02-14 11:00:00,54.55,54.55,54.41,54.48,24200.0,40.1395,40.1395,40.0364,40.088,24200.0
2011-02-14 11:05:00,54.48,54.82,54.47,54.8,37500.0,40.088,40.3381,40.0806,40.3234,37500.0
2011-02-14 11:10:00,54.8,54.8,54.66,54.67,22400.0,40.3234,40.3234,40.2204,40.2278,22400.0
2011-02-14 11:15:00,54.68,54.7,54.5,54.5,34700.0,40.2351,40.2498,40.1027,40.1027,34700.0
2011-02-14 11:20:00,54.5,54.61,54.43,54.48,23900.0,40.1027,40.1836,40.0512,40.088,23900.0
2011-02-14 11:25:00,54.48,54.49,54.38,54.4,13800.0,40.088,40.0953,40.0144,40.0291,13800.0
2011-02-14 11:30:00,54.37,54.49,54.33,54.46,28900.0,40.007,40.0953,39.9776,40.0732,28900.0
2011-02-14 11:35:00,54.5,54.63,54.44,54.63,10700.0,40.1027,40.1983,40.0585,40.1983,10700.0
2011-02-14 11:40:00,54.63,54.65,54.58,54.61,5900.0,40.1983,40.213,40.1615,40.1836,5900.0
2011-02-14 11:45:00,54.59,54.6,54.53,54.58,7400.0,40.1689,40.1763,40.1247,40.1615,7400.0
2011-02-14 11:50:00,54.58,54.58,54.52,54.52,5200.0,40.1615,40.1615,40.1174,40.1174,5200.0
2011-02-14 11:55:00,54.52,54.58,54.52,54.54,5500.0,40.1174,40.1615,40.1174,40.1321,5500.0
2011-02-14 12:00:00,54.53,54.57,54.52,54.53,7400.0,40.1247,40.1542,40.1174,40.1247,7400.0
2011-02-14 12:05:00,54.52,54.55,54.49,54.5,9400.0,40.1174,40.1395,40.0953,40.1027,9400.0
2011-02-14 12:10:00,54.51,54.7,54.5,54.69,12400.0,40.11,40.2498,40.1027,40.2425,12400.0
2011-02-14 12:15:00,54.69,54.87,54.68,54.8,21400.0,40.2425,40.3749,40.2351,40.3234,21400.0
2011-02-14 12:20:00,54.8,54.93,54.79,54.88,42800.0,40.3234,40.4191,40.3161,40.3823,42800.0
2011-02-14 12:25:00,54.88,54.89,54.8,54.82,23700.0,40.3823,40.3896,40.3234,40.3381,23700.0
2011-02-14 12:30:00,54.82,54.84,54.7,54.71,27500.0,40.3381,40.3529,40.2498,40.2572,27500.0
2011-02-14 12:35:00,54.72,54.72,54.6,54.6,21400.0,40.2646,40.2646,40.1763,40.1763,21400.0
2011-02-14 12:40:00,54.6,54.63,54.58,54.61,27400.0,40.1763,40.1983,40.1615,40.1836,27400.0
2011-02-14 12:45:00,54.61,54.63,54.53,54.58,14600.0,40.1836,40.1983,40.1247,40.1615,14600.0
2011-02-14 12:50:00,54.58,54.68,54.58,54.68,9400.0,40.1615,40.2351,40.1615,40.2351,9400.0
2011-02-14 12:55:00,54.69,54.83,54.69,54.72,16500.0,40.2425,40.3455,40.2425,40.2646,16500.0
2011-02-14 13:00:00,54.72,54.72,54.64,54.64,6200.0,40.2646,40.2646,40.2057,40.2057,6200.0
2011-02-14 13:05:00,54.63,54.65,54.59,54.62,5700.0,40.1983,40.213,40.1689,40.191,5700.0
2011-02-14 13:10:00,54.62,54.72,54.62,54.66,7500.0,40.191,40.2646,40.191,40.2204,7500.0
2011-02-14 13:15:00,54.66,54.66,54.58,54.59,7200.0,40.2204,40.2204,40.1615,40.1689,7200.0
2011-02-14 13:20:00,54.6,54.63,54.55,54.55,12300.0,40.1763,40.1983,40.1395,40.1395,12300.0
2011-02-14 13:25:00,54.56,54.6,54.54,54.54,10800.0,40.1468,40.1763,40.1321,40.1321,10800.0
2011-02-14 13:30:00,54.55,54.58,54.52,54.58,3900.0,40.1395,40.1615,40.1174,40.1615,3900.0
2011-02-14 13:35:00,54.59,54.59,54.51,54.53,10100.0,40.1689,40.1689,40.11,40.1247,10100.0
2011-02-14 13:40:00,54.52,54.52,54.39,54.46,35000.0,40.1174,40.1174,40.0217,40.0732,35000.0
2011-02-14 13:45:00,54.48,54.53,54.46,54.53,9700.0,40.088,40.1247,40.0732,40.1247,9700.0
2011-02-14 13:50:00,54.53,54.6,54.52,54.59,7300.0,40.1247,40.1763,40.1174,40.1689,7300.0
2011-02-14 13:55:00,54.58,54.59,54.53,54.55,18800.0,40.1615,40.1689,40.1247,40.1395,18800.0
2011-02-14 14:00:00,54.55,54.58,54.52,54.57,7000.0,40.1395,40.1615,40.1174,40.1542,7000.0
2011-02-14 14:05:00,54.57,54.6,54.53,54.6,6100.0,40.1542,40.1763,40.1247,40.1763,6100.0
2011-02-14 14:10:00,54.58,54.6,54.33,54.35,66200.0,40.1615,40.1763,39.9776,39.9923,66200.0
2011-02-14 14:15:00,54.35,54.39,54.33,54.37,25600.0,39.9923,40.0217,39.9776,40.007,25600.0
2011-02-14 14:20:00,54.38,54.39,54.17,54.29,48800.0,40.0144,40.0217,39.8598,39.9481,48800.0
2011-02-14 14:25:00,54.3,54.34,54.26,54.32,12600.0,39.9555,39.9849,39.9261,39.9702,12600.0
2011-02-14 14:30:00,54.34,54.35,54.27,54.33,13500.0,39.9849,39.9923,39.9334,39.9776,13500.0
2011-02-14 14:35:00,54.34,54.36,54.31,54.35,14600.0,39.9849,39.9997,39.9629,39.9923,14600.0
2011-02-14 14:40:00,54.35,54.38,54.34,54.38,12600.0,39.9923,40.0144,39.9849,40.0144,12600.0
2011-02-14 14:45:00,54.38,54.5,54.38,54.5,9200.0,40.0144,40.1027,40.0144,40.1027,9200.0
2011-02-14 14:50:00,54.49,54.52,54.4,54.42,15000.0,40.0953,40.1174,40.0291,40.0438,15000.0
2011-02-14 14:55:00,54.43,54.51,54.43,54.49,9600.0,40.0512,40.11,40.0512,40.0953,9600.0
2011-02-14 15:00:00,54.5,54.54,54.5,54.51,17000.0,40.1027,40.1321,40.1027,40.11,17000.0
2011-02-14 15:05:00,54.52,54.61,54.44,54.44,28900.0,40.1174,40.1836,40.0585,40.0585,28900.0
2011-02-14 15:10:00,54.46,54.5,54.45,54.48,11100.0,40.0732,40.1027,40.0659,40.088,11100.0
2011-02-14 15:15:00,54.49,54.53,54.48,54.52,7200.0,40.0953,40.1247,40.088,40.1174,7200.0
2011-02-14 15:20:00,54.51,54.53,54.5,54.52,9000.0,40.11,40.1247,40.1027,40.1174,9000.0
2011-02-14 15:25:00,54.52,54.57,54.46,54.46,17300.0,40.1174,40.1542,40.0732,40.0732,17300.0
2011-02-14 15:30:00,54.46,54.56,54.44,54.51,33900.0,40.0732,40.1468,40.0585,40.11,33900.0
2011-02-14 15:35:00,54.5,54.53,54.48,54.5,28600.0,40.1027,40.1247,40.088,40.1027,28600.0
2011-02-14 15:40:00,54.51,54.58,54.46,54.58,29700.0,40.11,40.1615,40.0732,40.1615,29700.0
2011-02-14 15:45:00,54.57,54.64,54.52,54.61,43500.0,40.1542,40.2057,40.1174,40.1836,43500.0
2011-02-14 15:50:00,54.61,54.63,54.54,54.56,34400.0,40.1836,40.1983,40.1321,40.1468,34400.0
2011-02-14 15:55:00,54.57,54.63,54.46,54.49,125400.0,40.1542,40.1983,40.0732,40.0953,125400.0
2011-02-15 09:30:00,54.33,54.59,54.04,54.43,57300.0,39.9776,40.1689,39.7642,40.0512,57300.0
2011-02-15 09:35:00,54.4,54.4,53.98,53.98,63900.0,40.0291,40.0291,39.72,39.72,63900.0
2011-02-15 09:40:00,53.98,54.47,53.91,54.45,36800.0,39.72,40.0806,39.6685,40.0659,36800.0
2011-02-15 09:45:00,54.43,54.7,54.43,54.56,64800.0,40.0512,40.2498,40.0512,40.1468,64800.0
2011-02-15 09:50:00,54.59,54.63,54.42,54.42,42900.0,40.1689,40.1983,40.0438,40.0438,42900.0
2011-02-15 09:55:00,54.44,54.64,54.37,54.42,19900.0,40.0585,40.2057,40.007,40.0438,19900.0
2011-02-15 10:00:00,54.42,54.51,54.21,54.22,41700.0,40.0438,40.11,39.8893,39.8966,41700.0
2011-02-15 10:05:00,54.22,54.32,54.11,54.14,72000.0,39.8966,39.9702,39.8157,39.8378,72000.0
2011-02-15 10:10:00,54.15,54.19,53.95,54.02,135300.0,39.8451,39.8746,39.698,39.7495,135300.0
2011-02-15 10:15:00,54.0,54.11,53.85,53.99,116900.0,39.7348,39.8157,39.6244,39.7274,116900.0
2011-02-15 10:20:00,53.97,54.22,53.97,54.1,50800.0,39.7127,39.8966,39.7127,39.8083,50800.0
2011-02-15 10:25:00,54.09,54.09,53.64,53.82,53100.0,39.801,39.801,39.4699,39.6023,53100.0
2011-02-15 10:30:00,53.81,53.91,53.62,53.91,65500.0,39.595,39.6685,39.4551,39.6685,65500.0
2011-02-15 10:35:00,53.94,54.31,53.72,54.31,41800.0,39.6906,39.9629,39.5287,39.9629,41800.0
2011-02-15 10:40:00,54.33,54.38,54.16,54.21,31900.0,39.9776,40.0144,39.8525,39.8893,31900.0
2011-02-15 10:45:00,54.18,54.2,53.95,53.98,20100.0,39.8672,39.8819,39.698,39.72,20100.0
2011-02-15 10:50:00,53.95,53.95,53.6,53.87,69800.0,39.698,39.698,39.4404,39.6391,69800.0
2011-02-15 10:55:00,53.86,54.13,53.8,53.95,74200.0,39.6317,39.8304,39.5876,39.698,74200.0
2011-02-15 11:00:00,53.93,53.94,53.84,53.89,24500.0,39.6832,39.6906,39.617,39.6538,24500.0
2011-02-15 11:05:00,53.87,54.04,53.77,53.81,67800.0,39.6391,39.7642,39.5655,39.595,67800.0
2011-02-15 11:10:00,53.81,53.91,53.75,53.91,32000.0,39.595,39.6685,39.5508,39.6685,32000.0
2011-02-15 11:15:00,53.95,54.29,53.91,54.29,49000.0,39.698,39.9481,39.6685,39.9481,49000.0
2011-02-15 11:20:00,54.3,54.32,54.1,54.1,16500.0,39.9555,39.9702,39.8083,39.8083,16500.0
2011-02-15 11:25:00,54.1,54.25,54.07,54.25,11100.0,39.8083,39.9187,39.7863,39.9187,11100.0
2011-02-15 11:30:00,54.26,54.27,54.06,54.06,18300.0,39.9261,39.9334,39.7789,39.7789,18300.0
2011-02-15 11:35:00,54.05,54.07,53.96,53.99,7000.0,39.7715,39.7863,39.7053,39.7274,7000.0
2011-02-15 11:40:00,53.98,54.24,53.97,54.0,41200.0,39.72,39.9114,39.7127,39.7348,41200.0
2011-02-15 11:45:00,53.96,53.98,53.77,53.85,28100.0,39.7053,39.72,39.5655,39.6244,28100.0
2011-02-15 11:50:00,53.85,54.0,53.85,54.0,6000.0,39.6244,39.7348,39.6244,39.7348,6000.0
2011-02-15 11:55:00,54.0,54.1,53.97,54.1,27200.0,39.7348,39.8083,39.7127,39.8083,27200.0
2011-02-15 12:00:00,54.1,54.14,53.84,53.91,32700.0,39.8083,39.8378,39.617,39.6685,32700.0
2011-02-15 12:05:00,53.89,53.97,53.83,53.87,25800.0,39.6538,39.7127,39.6097,39.6391,25800.0
2011-02-15 12:10:00,53.86,54.02,53.86,54.02,16500.0,39.6317,39.7495,39.6317,39.7495,16500.0
2011-02-15 12:15:00,54.02,54.37,54.02,54.36,50000.0,39.7495,40.007,39.7495,39.9997,50000.0
2011-02-15 12:20:00,54.36,54.36,54.2,54.22,20100.0,39.9997,39.9997,39.8819,39.8966,20100.0
2011-02-15 12:25:00,54.22,54.22,54.12,54.19,12000.0,39.8966,39.8966,39.8231,39.8746,12000.0
2011-02-15 12:30:00,54.2,54.25,54.19,54.19,10100.0,39.8819,39.9187,39.8746,39.8746,10100.0
2011-02-15 12:35:00,54.19,54.38,54.17,54.2,39500.0,39.8746,40.0144,39.8598,39.8819,39500.0
2011-02-15 12:40:00,54.21,54.24,54.11,54.11,6800.0,39.8893,39.9114,39.8157,39.8157,6800.0
2011-02-15 12:45:00,54.1,54.18,54.06,54.06,9100.0,39.8083,39.8672,39.7789,39.7789,9100.0
2011-02-15 12:50:00,54.06,54.06,53.91,53.92,24100.0,39.7789,39.7789,39.6685,39.6759,24100.0
2011-02-15 12:55:00,53.92,53.96,53.91,53.94,9100.0,39.6759,39.7053,39.6685,39.6906,9100.0
2011-02-15 13:00:00,53.95,53.96,53.91,53.92,14000.0,39.698,39.7053,39.6685,39.6759,14000.0
2011-02-15 13:05:00,53.93,53.98,53.86,53.86,11800.0,39.6832,39.72,39.6317,39.6317,11800.0
2011-02-15 13:10:00,53.86,53.98,53.86,53.91,24900.0,39.6317,39.72,39.6317,39.6685,24900.0
2011-02-15 13:15:00,53.93,53.93,53.79,53.79,7300.0,39.6832,39.6832,39.5802,39.5802,7300.0
2011-02-15 13:20:00,53.78,53.89,53.76,53.78,28600.0,39.5729,39.6538,39.5582,39.5729,28600.0
2011-02-15 13:25:00,53.77,53.81,53.67,53.76,49200.0,39.5655,39.595,39.4919,39.5582,49200.0
2011-02-15 13:30:00,53.76,53.9,53.69,53.89,20100.0,39.5582,39.6612,39.5067,39.6538,20100.0
2011-02-15 13:35:00,53.89,53.9,53.71,53.76,16800.0,39.6538,39.6612,39.5214,39.5582,16800.0
2011-02-15 13:40:00,53.77,53.91,53.77,53.84,13000.0,39.5655,39.6685,39.5655,39.617,13000.0
2011-02-15 13:45:00,53.84,53.91,53.81,53.82,27400.0,39.617,39.6685,39.595,39.6023,27400.0
2011-02-15 13:50:00,53.82,53.83,53.65,53.65,26600.0,39.6023,39.6097,39.4772,39.4772,26600.0
2011-02-15 13:55:00,53.67,53.74,53.59,53.65,25600.0,39.4919,39.5434,39.4331,39.4772,25600.0
2011-02-15 14:00:00,53.65,53.72,53.56,53.67,26400.0,39.4772,39.5287,39.411,39.4919,26400.0
2011-02-15 14:05:00,53.67,53.82,53.61,53.8,18300.0,39.4919,39.6023,39.4478,39.5876,18300.0
2011-02-15 14:10:00,53.82,53.82,53.68,53.68,16400.0,39.6023,39.6023,39.4993,39.4993,16400.0
2011-02-15 14:15:00,53.67,53.69,53.59,53.62,22500.0,39.4919,39.5067,39.4331,39.4551,22500.0
2011-02-15 14:20:00,53.6,53.63,53.55,53.59,28400.0,39.4404,39.4625,39.4036,39.4331,28400.0
2011-02-15 14:25:00,53.59,53.65,53.55,53.58,19600.0,39.4331,39.4772,39.4036,39.4257,19600.0
2011-02-15 14:30:00,53.57,53.86,53.56,53.83,29300.0,39.4184,39.6317,39.411,39.6097,29300.0
2011-02-15 14:35:00,53.84,53.84,53.67,53.7,20400.0,39.617,39.617,39.4919,39.514,20400.0
2011-02-15 14:40:00,53.7,53.8,53.7,53.73,42400.0,39.514,39.5876,39.514,39.5361,42400.0
2011-02-15 14:45:00,53.73,53.8,53.69,53.76,50500.0,39.5361,39.5876,39.5067,39.5582,50500.0
2011-02-15 14:50:00,53.74,53.97,53.74,53.93,42000.0,39.5434,39.7127,39.5434,39.6832,42000.0
2011-02-15 14:55:00,53.93,53.95,53.79,53.81,20700.0,39.6832,39.698,39.5802,39.595,20700.0
2011-02-15 15:00:00,53.81,53.83,53.76,53.83,25700.0,39.595,39.6097,39.5582,39.6097,25700.0
2011-02-15 15:05:00,53.84,53.87,53.77,53.78,37800.0,39.617,39.6391,39.5655,39.5729,37800.0
2011-02-15 15:10:00,53.76,53.82,53.73,53.75,58200.0,39.5582,39.6023,39.5361,39.5508,58200.0
2011-02-15 15:15:00,53.74,53.78,53.64,53.65,50000.0,39.5434,39.5729,39.4699,39.4772,50000.0
2011-02-15 15:20:00,53.66,53.7,53.54,53.66,90800.0,39.4846,39.514,39.3963,39.4846,90800.0
2011-02-15 15:25:00,53.66,53.86,53.65,53.84,58800.0,39.4846,39.6317,39.4772,39.617,58800.0
2011-02-15 15:30:00,53.84,53.87,53.61,53.63,77500.0,39.617,39.6391,39.4478,39.4625,77500.0
2011-02-15 15:35:00,53.64,53.65,53.49,53.57,79300.0,39.4699,39.4772,39.3595,39.4184,79300.0
2011-02-15 15:40:00,53.57,53.63,53.5,53.61,99100.0,39.4184,39.4625,39.3668,39.4478,99100.0
2011-02-15 15:45:00,53.64,53.71,53.57,53.69,99600.0,39.4699,39.5214,39.4184,39.5067,99600.0
2011-02-15 15:50:00,53.7,53.77,53.52,53.55,160300.0,39.514,39.5655,39.3816,39.4036,160300.0
2011-02-15 15:55:00,53.54,53.66,53.4,53.4,192500.0,39.3963,39.4846,39.2933,39.2933,192500.0
2011-02-16 09:30:00,55.48,55.75,55.33,55.52,465300.0,40.8238,41.0225,40.7134,40.8532,465300.0
2011-02-16 09:35:00,55.52,56.0,55.5,55.95,302500.0,40.8532,41.2064,40.8385,41.1696,302500.0
2011-02-16 09:40:00,55.94,56.23,55.8,55.93,340500.0,41.1623,41.3757,41.0592,41.1549,340500.0
2011-02-16 09:45:00,55.93,56.51,55.86,56.5,307100.0,41.1549,41.5817,41.1034,41.5743,307100.0
2011-02-16 09:50:00,56.5,56.93,56.49,56.87,293200.0,41.5743,41.8907,41.567,41.8466,293200.0
2011-02-16 09:55:00,56.85,56.91,56.63,56.75,169900.0,41.8319,41.876,41.67,41.7583,169900.0
2011-02-16 10:00:00,56.75,56.91,56.45,56.73,182500.0,41.7583,41.876,41.5375,41.7436,182500.0
2011-02-16 10:05:00,56.73,56.85,56.42,56.46,115000.0,41.7436,41.8319,41.5155,41.5449,115000.0
2011-02-16 10:10:00,56.47,56.48,56.15,56.42,165400.0,41.5523,41.5596,41.3168,41.5155,165400.0
2011-02-16 10:15:00,56.42,56.42,56.15,56.18,89600.0,41.5155,41.5155,41.3168,41.3389,89600.0
2011-02-16 10:20:00,56.17,56.2,55.98,56.0,195700.0,41.3315,41.3536,41.1917,41.2064,195700.0
2011-02-16 10:25:00,56.01,56.23,55.9,56.2,133200.0,41.2138,41.3757,41.1328,41.3536,133200.0
2011-02-16 10:30:00,56.2,56.33,56.15,56.33,89200.0,41.3536,41.4492,41.3168,41.4492,89200.0
2011-02-16 10:35:00,56.35,56.43,56.2,56.32,69100.0,41.464,41.5228,41.3536,41.4419,69100.0
2011-02-16 10:40:00,56.35,56.48,56.32,56.4,72200.0,41.464,41.5596,41.4419,41.5007,72200.0
2011-02-16 10:45:00,56.38,56.55,56.33,56.47,67800.0,41.486,41.6111,41.4492,41.5523,67800.0
2011-02-16 10:50:00,56.5,56.52,56.34,56.48,58200.0,41.5743,41.589,41.4566,41.5596,58200.0
2011-02-16 10:55:00,56.5,56.7,56.46,56.7,94300.0,41.5743,41.7215,41.5449,41.7215,94300.0
2011-02-16 11:00:00,56.7,57.0,56.67,56.94,134300.0,41.7215,41.9422,41.6994,41.8981,134300.0
2011-02-16 11:05:00,56.94,57.0,56.73,56.87,113100.0,41.8981,41.9422,41.7436,41.8466,113100.0
2011-02-16 11:10:00,56.88,57.0,56.84,57.0,37000.0,41.8539,41.9422,41.8245,41.9422,37000.0
2011-02-16 11:15:00,57.0,57.0,56.87,56.99,49800.0,41.9422,41.9422,41.8466,41.9349,49800.0
2011-02-16 11:20:00,56.99,57.1,56.65,56.79,145900.0,41.9349,42.0158,41.6847,41.7877,145900.0
2011-02-16 11:25:00,56.77,56.78,56.3,56.45,93500.0,41.773,41.7804,41.4272,41.5375,93500.0
2011-02-16 11:30:00,56.4,56.45,56.25,56.26,34400.0,41.5007,41.5375,41.3904,41.3977,34400.0
2011-02-16 11:35:00,56.25,56.44,56.25,56.43,79300.0,41.3904,41.5302,41.3904,41.5228,79300.0
2011-02-16 11:40:00,56.42,56.57,56.35,56.57,83700.0,41.5155,41.6258,41.464,41.6258,83700.0
2011-02-16 11:45:00,56.55,56.79,56.47,56.73,53000.0,41.6111,41.7877,41.5523,41.7436,53000.0
2011-02-16 11:50:00,56.72,56.79,56.64,56.71,53600.0,41.7362,41.7877,41.6773,41.7289,53600.0
2011-02-16 11:55:00,56.72,56.8,56.58,56.79,38700.0,41.7362,41.7951,41.6332,41.7877,38700.0
2011-02-16 12:00:00,56.79,56.8,56.44,56.44,60200.0,41.7877,41.7951,41.5302,41.5302,60200.0
2011-02-16 12:05:00,56.49,56.54,56.36,56.44,63700.0,41.567,41.6038,41.4713,41.5302,63700.0
2011-02-16 12:10:00,56.45,56.53,56.4,56.47,40300.0,41.5375,41.5964,41.5007,41.5523,40300.0
2011-02-16 12:15:00,56.48,56.6,56.46,56.56,48800.0,41.5596,41.6479,41.5449,41.6185,48800.0
2011-02-16 12:20:00,56.54,56.7,56.51,56.69,43300.0,41.6038,41.7215,41.5817,41.7141,43300.0
2011-02-16 12:25:00,56.7,56.78,56.69,56.75,25600.0,41.7215,41.7804,41.7141,41.7583,25600.0
2011-02-16 12:30:00,56.77,56.83,56.7,56.73,20300.0,41.773,41.8172,41.7215,41.7436,20300.0
2011-02-16 12:35:00,56.73,56.73,56.58,56.58,21700.0,41.7436,41.7436,41.6332,41.6332,21700.0
2011-02-16 12:40:00,56.59,56.59,56.42,56.42,43100.0,41.6406,41.6406,41.5155,41.5155,43100.0
2011-02-16 12:45:00,56.42,56.49,56.34,56.46,26300.0,41.5155,41.567,41.4566,41.5449,26300.0
2011-02-16 12:50:00,56.43,56.71,56.43,56.7,42900.0,41.5228,41.7289,41.5228,41.7215,42900.0
2011-02-16 12:55:00,56.67,56.88,56.66,56.88,23400.0,41.6994,41.8539,41.6921,41.8539,23400.0
2011-02-16 13:00:00,56.87,56.92,56.72,56.78,25900.0,41.8466,41.8834,41.7362,41.7804,25900.0
2011-02-16 13:05:00,56.77,56.79,56.55,56.71,36500.0,41.773,41.7877,41.6111,41.7289,36500.0
2011-02-16 13:10:00,56.73,56.8,56.71,56.73,19300.0,41.7436,41.7951,41.7289,41.7436,19300.0
2011-02-16 13:15:00,56.7,56.71,56.59,56.61,19400.0,41.7215,41.7289,41.6406,41.6553,19400.0
2011-02-16 13:20:00,56.61,56.83,56.61,56.83,31100.0,41.6553,41.8172,41.6553,41.8172,31100.0
2011-02-16 13:25:00,56.83,56.83,56.65,56.76,22700.0,41.8172,41.8172,41.6847,41.7656,22700.0
2011-02-16 13:30:00,56.76,56.88,56.73,56.82,23700.0,41.7656,41.8539,41.7436,41.8098,23700.0
2011-02-16 13:35:00,56.82,56.87,56.76,56.84,18500.0,41.8098,41.8466,41.7656,41.8245,18500.0
2011-02-16 13:40:00,56.83,56.83,56.68,56.83,31800.0,41.8172,41.8172,41.7068,41.8172,31800.0
2011-02-16 13:45:00,56.82,56.94,56.82,56.87,51700.0,41.8098,41.8981,41.8098,41.8466,51700.0
2011-02-16 13:50:00,56.87,56.88,56.79,56.8,26000.0,41.8466,41.8539,41.7877,41.7951,26000.0
2011-02-16 13:55:00,56.8,56.95,56.78,56.94,54200.0,41.7951,41.9055,41.7804,41.8981,54200.0
2011-02-16 14:00:00,56.94,57.32,56.88,57.27,95100.0,41.8981,42.1777,41.8539,42.1409,95100.0
2011-02-16 14:05:00,57.25,57.4,57.17,57.34,69600.0,42.1262,42.2366,42.0673,42.1924,69600.0
2011-02-16 14:10:00,57.35,57.43,57.2,57.22,58500.0,42.1998,42.2587,42.0894,42.1041,58500.0
2011-02-16 14:15:00,57.22,57.38,57.2,57.27,51300.0,42.1041,42.2219,42.0894,42.1409,51300.0
2011-02-16 14:20:00,57.27,57.4,57.25,57.39,24900.0,42.1409,42.2366,42.1262,42.2292,24900.0
2011-02-16 14:25:00,57.39,57.45,57.34,57.39,27500.0,42.2292,42.2734,42.1924,42.2292,27500.0
2011-02-16 14:30:00,57.38,57.41,57.28,57.41,25700.0,42.2219,42.2439,42.1483,42.2439,25700.0
2011-02-16 14:35:00,57.42,57.49,57.33,57.49,26800.0,42.2513,42.3028,42.1851,42.3028,26800.0
2011-02-16 14:40:00,57.49,57.49,57.26,57.38,38600.0,42.3028,42.3028,42.1336,42.2219,38600.0
2011-02-16 14:45:00,57.38,57.41,57.18,57.29,49400.0,42.2219,42.2439,42.0747,42.1556,49400.0
2011-02-16 14:50:00,57.29,57.43,57.16,57.38,52200.0,42.1556,42.2587,42.06,42.2219,52200.0
2011-02-16 14:55:00,57.36,57.4,57.22,57.28,21800.0,42.2071,42.2366,42.1041,42.1483,21800.0
2011-02-16 15:00:00,57.26,57.3,57.11,57.23,46000.0,42.1336,42.163,42.0232,42.1115,46000.0
2011-02-16 15:05:00,57.22,57.32,57.22,57.29,35700.0,42.1041,42.1777,42.1041,42.1556,35700.0
2011-02-16 15:10:00,57.28,57.37,57.26,57.28,39100.0,42.1483,42.2145,42.1336,42.1483,39100.0
2011-02-16 15:15:00,57.27,57.33,57.24,57.28,36800.0,42.1409,42.1851,42.1188,42.1483,36800.0
2011-02-16 15:20:00,57.27,57.3,57.24,57.24,70800.0,42.1409,42.163,42.1188,42.1188,70800.0
2011-02-16 15:25:00,57.25,57.32,57.22,57.23,66500.0,42.1262,42.1777,42.1041,42.1115,66500.0
2011-02-16 15:30:00,57.22,57.24,57.16,57.16,65300.0,42.1041,42.1188,42.06,42.06,65300.0
2011-02-16 15:35:00,57.16,57.24,57.14,57.22,48700.0,42.06,42.1188,42.0453,42.1041,48700.0
2011-02-16 15:40:00,57.23,57.55,57.22,57.55,92100.0,42.1115,42.347,42.1041,42.347,92100.0
2011-02-16 15:45:00,57.55,57.62,57.37,57.54,140700.0,42.347,42.3985,42.2145,42.3396,140700.0
2011-02-16 15:50:00,57.55,57.61,57.4,57.54,154500.0,42.347,42.3911,42.2366,42.3396,154500.0
2011-02-16 15:55:00,57.55,57.55,57.32,57.42,180500.0,42.347,42.347,42.1777,42.2513,180500.0
2011-02-17 09:30:00,57.71,57.92,57.2,57.35,119300.0,42.4647,42.6192,42.0894,42.1998,119300.0
2011-02-17 09:35:00,57.34,57.36,56.96,57.2,45900.0,42.1924,42.2071,41.9128,42.0894,45900.0
2011-02-17 09:40:00,57.25,57.73,57.2,57.3,96900.0,42.1262,42.4794,42.0894,42.163,96900.0
2011-02-17 09:45:00,57.3,57.54,57.29,57.4,59300.0,42.163,42.3396,42.1556,42.2366,59300.0
2011-02-17 09:50:00,57.4,57.54,57.37,57.4,41300.0,42.2366,42.3396,42.2145,42.2366,41300.0
2011-02-17 09:55:00,57.4,57.79,57.39,57.58,75300.0,42.2366,42.5235,42.2292,42.369,75300.0
2011-02-17 10:00:00,57.58,57.75,57.5,57.75,55400.0,42.369,42.4941,42.3102,42.4941,55400.0
2011-02-17 10:05:00,57.77,58.07,57.65,57.97,89600.0,42.5088,42.7296,42.4205,42.656,89600.0
2011-02-17 10:10:00,57.98,58.0,57.6,57.77,64900.0,42.6634,42.6781,42.3837,42.5088,64900.0
2011-02-17 10:15:00,57.76,57.76,57.39,57.64,71400.0,42.5015,42.5015,42.2292,42.4132,71400.0
2011-02-17 10:20:00,57.65,57.82,57.56,57.8,44000.0,42.4205,42.5456,42.3543,42.5309,44000.0
2011-02-17 10:25:00,57.8,57.8,57.6,57.66,23800.0,42.5309,42.5309,42.3837,42.4279,23800.0
2011-02-17 10:30:00,57.65,57.9,57.57,57.9,46000.0,42.4205,42.6045,42.3617,42.6045,46000.0
2011-02-17 10:35:00,57.89,57.94,57.81,57.84,25300.0,42.5971,42.6339,42.5383,42.5603,25300.0
2011-02-17 10:40:00,57.82,57.88,57.65,57.88,34200.0,42.5456,42.5898,42.4205,42.5898,34200.0
2011-02-17 10:45:00,57.88,57.91,57.7,57.82,24500.0,42.5898,42.6118,42.4573,42.5456,24500.0
2011-02-17 10:50:00,57.82,57.99,57.7,57.98,82700.0,42.5456,42.6707,42.4573,42.6634,82700.0
2011-02-17 10:55:00,58.0,58.03,57.77,57.78,24400.0,42.6781,42.7001,42.5088,42.5162,24400.0
2011-02-17 11:00:00,57.81,57.93,57.76,57.93,38800.0,42.5383,42.6266,42.5015,42.6266,38800.0
2011-02-17 11:05:00,57.95,57.97,57.85,57.87,23500.0,42.6413,42.656,42.5677,42.5824,23500.0
2011-02-17 11:10:00,57.86,57.96,57.8,57.9,18000.0,42.5751,42.6486,42.5309,42.6045,18000.0
2011-02-17 11:15:00,57.89,57.97,57.83,57.91,12800.0,42.5971,42.656,42.553,42.6118,12800.0
2011-02-17 11:20:00,57.91,58.22,57.84,58.18,74400.0,42.6118,42.84,42.5603,42.8105,74400.0
2011-02-17 11:25:00,58.19,58.32,58.16,58.3,57400.0,42.8179,42.9135,42.7958,42.8988,57400.0
2011-02-17 11:30:00,58.3,58.56,58.28,58.49,91700.0,42.8988,43.0901,42.8841,43.0386,91700.0
2011-02-17 11:35:00,58.5,58.54,58.38,58.38,33900.0,43.046,43.0754,42.9577,42.9577,33900.0
2011-02-17 11:40:00,58.37,58.77,58.37,58.65,151100.0,42.9503,43.2447,42.9503,43.1564,151100.0
2011-02-17 11:45:00,58.65,58.67,58.55,58.65,31900.0,43.1564,43.1711,43.0828,43.1564,31900.0
2011-02-17 11:50:00,58.65,59.08,58.65,59.01,104500.0,43.1564,43.4728,43.1564,43.4213,104500.0
2011-02-17 11:55:00,59.04,59.15,58.7,58.7,56200.0,43.4433,43.5243,43.1932,43.1932,56200.0
2011-02-17 12:00:00,58.71,58.72,58.47,58.69,58700.0,43.2005,43.2079,43.0239,43.1858,58700.0
2011-02-17 12:05:00,58.68,58.84,58.68,58.79,43200.0,43.1784,43.2962,43.1784,43.2594,43200.0
2011-02-17 12:10:00,58.79,58.81,58.47,58.49,35500.0,43.2594,43.2741,43.0239,43.0386,35500.0
2011-02-17 12:15:00,58.5,58.96,58.5,58.73,49800.0,43.046,43.3845,43.046,43.2152,49800.0
2011-02-17 12:20:00,58.67,58.67,58.47,58.6,15000.0,43.1711,43.1711,43.0239,43.1196,15000.0
2011-02-17 12:25:00,58.59,58.6,58.4,58.46,32000.0,43.1122,43.1196,42.9724,43.0166,32000.0
2011-02-17 12:30:00,58.43,59.0,58.38,59.0,67100.0,42.9945,43.4139,42.9577,43.4139,67100.0
2011-02-17 12:35:00,59.0,59.0,58.77,58.77,31100.0,43.4139,43.4139,43.2447,43.2447,31100.0
2011-02-17 12:40:00,58.78,58.87,58.69,58.72,24900.0,43.252,43.3182,43.1858,43.2079,24900.0
2011-02-17 12:45:00,58.72,58.87,58.72,58.87,16800.0,43.2079,43.3182,43.2079,43.3182,16800.0
2011-02-17 12:50:00,58.87,58.87,58.64,58.66,13300.0,43.3182,43.3182,43.149,43.1637,13300.0
2011-02-17 12:55:00,58.66,58.75,58.57,58.64,13700.0,43.1637,43.2299,43.0975,43.149,13700.0
2011-02-17 13:00:00,58.68,58.68,58.62,58.63,12800.0,43.1784,43.1784,43.1343,43.1416,12800.0
2011-02-17 13:05:00,58.65,58.91,58.65,58.88,22700.0,43.1564,43.3477,43.1564,43.3256,22700.0
2011-02-17 13:10:00,58.89,58.99,58.89,58.92,33400.0,43.333,43.4065,43.333,43.355,33400.0
2011-02-17 13:15:00,58.96,59.0,58.95,58.98,37800.0,43.3845,43.4139,43.3771,43.3992,37800.0
2011-02-17 13:20:00,58.97,59.0,58.92,58.92,23900.0,43.3918,43.4139,43.355,43.355,23900.0
2011-02-17 13:25:00,58.92,58.95,58.83,58.89,18400.0,43.355,43.3771,43.2888,43.333,18400.0
2011-02-17 13:30:00,58.89,59.0,58.85,58.89,42800.0,43.333,43.4139,43.3035,43.333,42800.0
2011-02-17 13:35:00,58.93,58.93,58.73,58.73,17200.0,43.3624,43.3624,43.2152,43.2152,17200.0
2011-02-17 13:40:00,58.73,58.73,58.64,58.69,10900.0,43.2152,43.2152,43.149,43.1858,10900.0
2011-02-17 13:45:00,58.69,58.71,58.63,58.64,19700.0,43.1858,43.2005,43.1416,43.149,19700.0
2011-02-17 13:50:00,58.62,58.62,58.5,58.53,21200.0,43.1343,43.1343,43.046,43.0681,21200.0
2011-02-17 13:55:00,58.52,58.62,58.5,58.55,16400.0,43.0607,43.1343,43.046,43.0828,16400.0
2011-02-17 14:00:00,58.57,58.6,58.53,58.6,16500.0,43.0975,43.1196,43.0681,43.1196,16500.0
2011-02-17 14:05:00,58.61,58.61,58.5,58.51,35600.0,43.1269,43.1269,43.046,43.0533,35600.0
2011-02-17 14:10:00,58.52,58.54,58.42,58.42,18200.0,43.0607,43.0754,42.9871,42.9871,18200.0
2011-02-17 14:15:00,58.42,58.6,58.42,58.56,19200.0,42.9871,43.1196,42.9871,43.0901,19200.0
2011-02-17 14:20:00,58.54,58.66,58.54,58.62,21600.0,43.0754,43.1637,43.0754,43.1343,21600.0
2011-02-17 14:25:00,58.61,58.62,58.48,58.53,13300.0,43.1269,43.1343,43.0313,43.0681,13300.0
2011-02-17 14:30:00,58.55,58.55,58.35,58.35,37800.0,43.0828,43.0828,42.9356,42.9356,37800.0
2011-02-17 14:35:00,58.36,58.42,58.35,58.4,22500.0,42.943,42.9871,42.9356,42.9724,22500.0
2011-02-17 14:40:00,58.39,58.4,58.32,58.38,15100.0,42.965,42.9724,42.9135,42.9577,15100.0
2011-02-17 14:45:00,58.38,58.39,58.26,58.3,18900.0,42.9577,42.965,42.8694,42.8988,18900.0
2011-02-17 14:50:00,58.28,58.39,58.25,58.35,12700.0,42.8841,42.965,42.862,42.9356,12700.0
2011-02-17 14:55:00,58.36,58.49,58.36,58.48,19300.0,42.943,43.0386,42.943,43.0313,19300.0
2011-02-17 15:00:00,58.47,58.5,58.39,58.49,26900.0,43.0239,43.046,42.965,43.0386,26900.0
2011-02-17 15:05:00,58.49,58.58,58.48,58.57,28800.0,43.0386,43.1049,43.0313,43.0975,28800.0
2011-02-17 15:10:00,58.57,58.62,58.54,58.61,28400.0,43.0975,43.1343,43.0754,43.1269,28400.0
2011-02-17 15:15:00,58.62,58.75,58.61,58.75,38600.0,43.1343,43.2299,43.1269,43.2299,38600.0
2011-02-17 15:20:00,58.75,58.78,58.69,58.77,36900.0,43.2299,43.252,43.1858,43.2447,36900.0
2011-02-17 15:25:00,58.77,58.78,58.65,58.65,51200.0,43.2447,43.252,43.1564,43.1564,51200.0
2011-02-17 15:30:00,58.63,58.73,58.63,58.7,69400.0,43.1416,43.2152,43.1416,43.1932,69400.0
2011-02-17 15:35:00,58.7,58.77,58.68,58.72,45900.0,43.1932,43.2447,43.1784,43.2079,45900.0
2011-02-17 15:40:00,58.72,58.81,58.71,58.75,50800.0,43.2079,43.2741,43.2005,43.2299,50800.0
2011-02-17 15:45:00,58.76,58.78,58.59,58.7,118800.0,43.2373,43.252,43.1122,43.1932,118800.0
2011-02-17 15:50:00,58.68,58.78,58.65,58.73,92200.0,43.1784,43.252,43.1564,43.2152,92200.0
2011-02-17 15:55:00,58.74,58.78,58.65,58.68,95400.0,43.2226,43.252,43.1564,43.1784,95400.0
2011-02-18 09:30:00,58.55,58.87,58.55,58.75,91900.0,43.0828,43.3182,43.0828,43.2299,91900.0
2011-02-18 09:35:00,58.76,58.85,58.54,58.76,27100.0,43.2373,43.3035,43.0754,43.2373,27100.0
2011-02-18 09:40:00,58.73,58.8,58.62,58.79,10700.0,43.2152,43.2667,43.1343,43.2594,10700.0
2011-02-18 09:45:00,58.79,58.8,58.5,58.8,22700.0,43.2594,43.2667,43.046,43.2667,22700.0
2011-02-18 09:50:00,58.78,58.79,58.45,58.51,13900.0,43.252,43.2594,43.0092,43.0533,13900.0
2011-02-18 09:55:00,58.51,58.6,58.43,58.6,14600.0,43.0533,43.1196,42.9945,43.1196,14600.0
2011-02-18 10:00:00,58.57,58.64,58.47,58.57,13300.0,43.0975,43.149,43.0239,43.0975,13300.0
2011-02-18 10:05:00,58.6,58.66,58.52,58.52,8200.0,43.1196,43.1637,43.0607,43.0607,8200.0
2011-02-18 10:10:00,58.51,58.51,58.15,58.24,22000.0,43.0533,43.0533,42.7884,42.8547,22000.0
2011-02-18 10:15:00,58.23,58.23,58.05,58.09,13400.0,42.8473,42.8473,42.7149,42.7443,13400.0
2011-02-18 10:20:00,58.1,58.2,58.02,58.2,50000.0,42.7517,42.8252,42.6928,42.8252,50000.0
2011-02-18 10:25:00,58.22,58.35,58.22,58.3,16700.0,42.84,42.9356,42.84,42.8988,16700.0
2011-02-18 10:30:00,58.35,58.35,58.16,58.28,11100.0,42.9356,42.9356,42.7958,42.8841,11100.0
2011-02-18 10:35:00,58.29,58.33,58.25,58.32,10300.0,42.8915,42.9209,42.862,42.9135,10300.0
2011-02-18 10:40:00,58.3,58.45,58.27,58.38,56100.0,42.8988,43.0092,42.8767,42.9577,56100.0
2011-02-18 10:45:00,58.38,58.48,58.36,58.48,21800.0,42.9577,43.0313,42.943,43.0313,21800.0
2011-02-18 10:50:00,58.48,58.54,58.48,58.52,14300.0,43.0313,43.0754,43.0313,43.0607,14300.0
2011-02-18 10:55:00,58.54,58.64,58.5,58.5,15700.0,43.0754,43.149,43.046,43.046,15700.0
2011-02-18 11:00:00,58.53,58.61,58.5,58.59,10800.0,43.0681,43.1269,43.046,43.1122,10800.0
2011-02-18 11:05:00,58.61,58.66,58.57,58.62,9200.0,43.1269,43.1637,43.0975,43.1343,9200.0
2011-02-18 11:10:00,58.65,58.75,58.65,58.71,20100.0,43.1564,43.2299,43.1564,43.2005,20100.0
2011-02-18 11:15:00,58.7,58.78,58.69,58.74,27500.0,43.1932,43.252,43.1858,43.2226,27500.0
2011-02-18 11:20:00,58.75,59.08,58.72,59.06,86500.0,43.2299,43.4728,43.2079,43.4581,86500.0
2011-02-18 11:25:00,59.06,59.13,59.05,59.11,19800.0,43.4581,43.5096,43.4507,43.4948,19800.0
2011-02-18 11:30:00,59.11,59.23,59.1,59.19,23200.0,43.4948,43.5831,43.4875,43.5537,23200.0
2011-02-18 11:35:00,59.21,59.37,59.19,59.34,33900.0,43.5684,43.6862,43.5537,43.6641,33900.0
2011-02-18 11:40:00,59.33,59.37,59.15,59.21,30500.0,43.6567,43.6862,43.5243,43.5684,30500.0
2011-02-18 11:45:00,59.23,59.31,59.21,59.28,15800.0,43.5831,43.642,43.5684,43.6199,15800.0
2011-02-18 11:50:00,59.25,59.42,59.25,59.38,14300.0,43.5979,43.7229,43.5979,43.6935,14300.0
2011-02-18 11:55:00,59.39,59.55,59.38,59.43,33600.0,43.7009,43.8186,43.6935,43.7303,33600.0
2011-02-18 12:00:00,59.43,59.43,59.31,59.35,31500.0,43.7303,43.7303,43.642,43.6714,31500.0
2011-02-18 12:05:00,59.36,59.36,59.19,59.19,13200.0,43.6788,43.6788,43.5537,43.5537,13200.0
2011-02-18 12:10:00,59.18,59.34,59.15,59.34,18100.0,43.5464,43.6641,43.5243,43.6641,18100.0
2011-02-18 12:15:00,59.31,59.43,59.31,59.35,22400.0,43.642,43.7303,43.642,43.6714,22400.0
2011-02-18 12:20:00,59.35,59.35,59.24,59.25,11200.0,43.6714,43.6714,43.5905,43.5979,11200.0
2011-02-18 12:25:00,59.25,59.28,59.21,59.24,11700.0,43.5979,43.6199,43.5684,43.5905,11700.0
2011-02-18 12:30:00,59.25,59.28,59.2,59.22,18700.0,43.5979,43.6199,43.5611,43.5758,18700.0
2011-02-18 12:35:00,59.18,59.23,59.14,59.14,4800.0,43.5464,43.5831,43.5169,43.5169,4800.0
2011-02-18 12:40:00,59.12,59.18,59.1,59.16,16500.0,43.5022,43.5464,43.4875,43.5316,16500.0
2011-02-18 12:45:00,59.17,59.19,59.14,59.15,8200.0,43.539,43.5537,43.5169,43.5243,8200.0
2011-02-18 12:50:00,59.15,59.26,59.15,59.23,9800.0,43.5243,43.6052,43.5243,43.5831,9800.0
2011-02-18 12:55:00,59.23,59.26,59.18,59.23,18500.0,43.5831,43.6052,43.5464,43.5831,18500.0
2011-02-18 13:00:00,59.22,59.26,59.07,59.09,14200.0,43.5758,43.6052,43.4654,43.4801,14200.0
2011-02-18 13:05:00,59.08,59.22,59.07,59.22,5300.0,43.4728,43.5758,43.4654,43.5758,5300.0
2011-02-18 13:10:00,59.22,59.22,59.13,59.13,2800.0,43.5758,43.5758,43.5096,43.5096,2800.0
2011-02-18 13:15:00,59.14,59.18,59.12,59.14,4600.0,43.5169,43.5464,43.5022,43.5169,4600.0
2011-02-18 13:20:00,59.15,59.18,59.12,59.18,4300.0,43.5243,43.5464,43.5022,43.5464,4300.0
2011-02-18 13:25:00,59.16,59.17,59.1,59.11,6200.0,43.5316,43.539,43.4875,43.4948,6200.0
2011-02-18 13:30:00,59.12,59.12,59.02,59.03,3700.0,43.5022,43.5022,43.4286,43.436,3700.0
2011-02-18 13:35:00,59.03,59.03,58.95,59.0,18100.0,43.436,43.436,43.3771,43.4139,18100.0
2011-02-18 13:40:00,59.02,59.04,59.0,59.01,13700.0,43.4286,43.4433,43.4139,43.4213,13700.0
2011-02-18 13:45:00,59.01,59.02,58.99,59.0,21600.0,43.4213,43.4286,43.4065,43.4139,21600.0
2011-02-18 13:50:00,59.0,59.02,58.94,59.0,12700.0,43.4139,43.4286,43.3698,43.4139,12700.0
2011-02-18 13:55:00,59.01,59.13,58.98,59.13,19500.0,43.4213,43.5096,43.3992,43.5096,19500.0
2011-02-18 14:00:00,59.13,59.13,58.97,59.05,14200.0,43.5096,43.5096,43.3918,43.4507,14200.0
2011-02-18 14:05:00,59.05,59.06,58.99,59.0,6900.0,43.4507,43.4581,43.4065,43.4139,6900.0
2011-02-18 14:10:00,59.01,59.01,58.98,58.99,14500.0,43.4213,43.4213,43.3992,43.4065,14500.0
2011-02-18 14:15:00,58.98,59.03,58.96,58.96,16900.0,43.3992,43.436,43.3845,43.3845,16900.0
2011-02-18 14:20:00,58.99,59.02,58.94,58.95,11700.0,43.4065,43.4286,43.3698,43.3771,11700.0
2011-02-18 14:25:00,58.94,59.03,58.94,59.03,18900.0,43.3698,43.436,43.3698,43.436,18900.0
2011-02-18 14:30:00,59.01,59.02,58.95,58.99,13300.0,43.4213,43.4286,43.3771,43.4065,13300.0
2011-02-18 14:35:00,58.97,58.99,58.93,58.94,11300.0,43.3918,43.4065,43.3624,43.3698,11300.0
2011-02-18 14:40:00,58.94,58.94,58.88,58.92,25300.0,43.3698,43.3698,43.3256,43.355,25300.0
2011-02-18 14:45:00,58.93,59.13,58.92,59.05,28800.0,43.3624,43.5096,43.355,43.4507,28800.0
2011-02-18 14:50:00,59.05,59.08,59.02,59.04,12800.0,43.4507,43.4728,43.4286,43.4433,12800.0
2011-02-18 14:55:00,59.04,59.05,58.98,59.05,10700.0,43.4433,43.4507,43.3992,43.4507,10700.0
2011-02-18 15:00:00,59.03,59.07,58.99,59.02,18900.0,43.436,43.4654,43.4065,43.4286,18900.0
2011-02-18 15:05:00,59.02,59.1,59.02,59.07,11700.0,43.4286,43.4875,43.4286,43.4654,11700.0
2011-02-18 15:10:00,59.08,59.1,59.04,59.06,8100.0,43.4728,43.4875,43.4433,43.4581,8100.0
2011-02-18 15:15:00,59.06,59.1,59.0,59.06,15000.0,43.4581,43.4875,43.4139,43.4581,15000.0
2011-02-18 15:20:00,59.04,59.11,58.98,59.09,20200.0,43.4433,43.4948,43.3992,43.4801,20200.0
2011-02-18 15:25:00,59.06,59.07,59.02,59.02,14200.0,43.4581,43.4654,43.4286,43.4286,14200.0
2011-02-18 15:30:00,59.02,59.04,58.92,58.97,24400.0,43.4286,43.4433,43.355,43.3918,24400.0
2011-02-18 15:35:00,58.98,59.01,58.95,58.98,22100.0,43.3992,43.4213,43.3771,43.3992,22100.0
2011-02-18 15:40:00,58.99,59.06,58.98,59.04,32900.0,43.4065,43.4581,43.3992,43.4433,32900.0
2011-02-18 15:45:00,59.03,59.07,58.98,59.0,60400.0,43.436,43.4654,43.3992,43.4139,60400.0
2011-02-18 15:50:00,59.0,59.08,58.98,59.01,83600.0,43.4139,43.4728,43.3992,43.4213,83600.0
2011-02-18 15:55:00,59.02,59.07,59.0,59.06,81000.0,43.4286,43.4654,43.4139,43.4581,81000.0
2011-02-22 09:30:00,58.07,58.13,57.52,57.77,87600.0,42.7296,42.7737,42.3249,42.5088,87600.0
2011-02-22 09:35:00,57.78,58.05,57.67,58.02,75100.0,42.5162,42.7149,42.4352,42.6928,75100.0
2011-02-22 09:40:00,58.1,58.83,58.1,58.6,120300.0,42.7517,43.2888,42.7517,43.1196,120300.0
2011-02-22 09:45:00,58.59,58.89,58.42,58.8,65600.0,43.1122,43.333,42.9871,43.2667,65600.0
2011-02-22 09:50:00,58.84,59.01,58.6,58.6,63700.0,43.2962,43.4213,43.1196,43.1196,63700.0
2011-02-22 09:55:00,58.64,58.7,58.45,58.59,92300.0,43.149,43.1932,43.0092,43.1122,92300.0
2011-02-22 10:00:00,58.55,59.02,58.51,58.71,48900.0,43.0828,43.4286,43.0533,43.2005,48900.0
2011-02-22 10:05:00,58.7,58.94,58.67,58.9,31500.0,43.1932,43.3698,43.1711,43.3403,31500.0
2011-02-22 10:10:00,58.9,58.96,58.68,58.69,16100.0,43.3403,43.3845,43.1784,43.1858,16100.0
2011-02-22 10:15:00,58.7,59.01,58.7,58.94,34900.0,43.1932,43.4213,43.1932,43.3698,34900.0
2011-02-22 10:20:00,58.95,58.98,58.84,58.86,23100.0,43.3771,43.3992,43.2962,43.3109,23100.0
2011-02-22 10:25:00,58.82,58.94,58.76,58.76,22600.0,43.2815,43.3698,43.2373,43.2373,22600.0
2011-02-22 10:30:00,58.76,58.95,58.63,58.86,48300.0,43.2373,43.3771,43.1416,43.3109,48300.0
2011-02-22 10:35:00,58.88,58.96,58.85,58.89,15700.0,43.3256,43.3845,43.3035,43.333,15700.0
2011-02-22 10:40:00,58.87,58.9,58.78,58.8,14600.0,43.3182,43.3403,43.252,43.2667,14600.0
2011-02-22 10:45:00,58.81,59.01,58.8,58.9,28300.0,43.2741,43.4213,43.2667,43.3403,28300.0
2011-02-22 10:50:00,58.85,58.98,58.85,58.89,24700.0,43.3035,43.3992,43.3035,43.333,24700.0
2011-02-22 10:55:00,58.87,58.9,58.79,58.83,13500.0,43.3182,43.3403,43.2594,43.2888,13500.0
2011-02-22 11:00:00,58.83,58.84,58.57,58.57,29000.0,43.2888,43.2962,43.0975,43.0975,29000.0
2011-02-22 11:05:00,58.57,58.68,58.29,58.3,42300.0,43.0975,43.1784,42.8915,42.8988,42300.0
2011-02-22 11:10:00,58.3,58.33,58.12,58.17,31200.0,42.8988,42.9209,42.7664,42.8032,31200.0
2011-02-22 11:15:00,58.17,58.28,58.16,58.22,10500.0,42.8032,42.8841,42.7958,42.84,10500.0
2011-02-22 11:20:00,58.23,58.37,58.16,58.18,20100.0,42.8473,42.9503,42.7958,42.8105,20100.0
2011-02-22 11:25:00,58.16,58.19,58.01,58.15,36000.0,42.7958,42.8179,42.6854,42.7884,36000.0
2011-02-22 11:30:00,58.13,58.14,57.87,58.0,25300.0,42.7737,42.7811,42.5824,42.6781,25300.0
2011-02-22 11:35:00,58.05,58.11,58.0,58.05,15400.0,42.7149,42.759,42.6781,42.7149,15400.0
2011-02-22 11:40:00,58.07,58.07,57.91,57.93,12900.0,42.7296,42.7296,42.6118,42.6266,12900.0
2011-02-22 11:45:00,57.93,57.95,57.78,57.87,16500.0,42.6266,42.6413,42.5162,42.5824,16500.0
2011-02-22 11:50:00,57.89,57.89,57.75,57.88,15000.0,42.5971,42.5971,42.4941,42.5898,15000.0
2011-02-22 11:55:00,57.89,58.06,57.89,58.04,9300.0,42.5971,42.7222,42.5971,42.7075,9300.0
2011-02-22 12:00:00,58.04,58.04,57.89,57.98,6500.0,42.7075,42.7075,42.5971,42.6634,6500.0
2011-02-22 12:05:00,57.99,58.01,57.83,57.86,24600.0,42.6707,42.6854,42.553,42.5751,24600.0
2011-02-22 12:10:00,57.83,57.84,57.73,57.76,9500.0,42.553,42.5603,42.4794,42.5015,9500.0
2011-02-22 12:15:00,57.77,57.9,57.74,57.8,25800.0,42.5088,42.6045,42.4868,42.5309,25800.0
2011-02-22 12:20:00,57.83,57.84,57.75,57.75,19200.0,42.553,42.5603,42.4941,42.4941,19200.0
2011-02-22 12:25:00,57.76,57.82,57.74,57.8,10200.0,42.5015,42.5456,42.4868,42.5309,10200.0
2011-02-22 12:30:00,57.8,57.82,57.64,57.72,23100.0,42.5309,42.5456,42.4132,42.472,23100.0
2011-02-22 12:35:00,57.71,57.75,57.67,57.67,9400.0,42.4647,42.4941,42.4352,42.4352,9400.0
2011-02-22 12:40:00,57.67,57.68,57.5,57.59,28900.0,42.4352,42.4426,42.3102,42.3764,28900.0
2011-02-22 12:45:00,57.59,57.59,57.18,57.33,59300.0,42.3764,42.3764,42.0747,42.1851,59300.0
2011-02-22 12:50:00,57.31,57.53,57.3,57.39,23800.0,42.1704,42.3322,42.163,42.2292,23800.0
2011-02-22 12:55:00,57.34,57.35,57.24,57.32,15400.0,42.1924,42.1998,42.1188,42.1777,15400.0
2011-02-22 13:00:00,57.29,57.29,57.19,57.2,11500.0,42.1556,42.1556,42.0821,42.0894,11500.0
2011-02-22 13:05:00,57.2,57.25,57.11,57.14,30400.0,42.0894,42.1262,42.0232,42.0453,30400.0
2011-02-22 13:10:00,57.13,57.15,56.93,56.99,58300.0,42.0379,42.0526,41.8907,41.9349,58300.0
2011-02-22 13:15:00,57.01,57.03,56.95,56.97,32300.0,41.9496,41.9643,41.9055,41.9202,32300.0
2011-02-22 13:20:00,56.96,57.0,56.92,57.0,8500.0,41.9128,41.9422,41.8834,41.9422,8500.0
2011-02-22 13:25:00,57.0,57.03,56.88,56.95,20400.0,41.9422,41.9643,41.8539,41.9055,20400.0
2011-02-22 13:30:00,56.98,57.01,56.76,56.86,31200.0,41.9275,41.9496,41.7656,41.8392,31200.0
2011-02-22 13:35:00,56.81,57.03,56.81,56.97,15700.0,41.8024,41.9643,41.8024,41.9202,15700.0
2011-02-22 13:40:00,56.98,57.03,56.91,56.94,18600.0,41.9275,41.9643,41.876,41.8981,18600.0
2011-02-22 13:45:00,56.93,56.98,56.88,56.89,15500.0,41.8907,41.9275,41.8539,41.8613,15500.0
2011-02-22 13:50:00,56.93,57.0,56.88,56.9,17700.0,41.8907,41.9422,41.8539,41.8687,17700.0
2011-02-22 13:55:00,56.91,57.0,56.87,56.94,28000.0,41.876,41.9422,41.8466,41.8981,28000.0
2011-02-22 14:00:00,56.96,57.08,56.93,57.03,36500.0,41.9128,42.0011,41.8907,41.9643,36500.0
2011-02-22 14:05:00,57.03,57.14,57.01,57.11,54800.0,41.9643,42.0453,41.9496,42.0232,54800.0
2011-02-22 14:10:00,57.17,57.17,57.04,57.07,23000.0,42.0673,42.0673,41.9717,41.9938,23000.0
2011-02-22 14:15:00,57.05,57.16,57.04,57.06,25000.0,41.979,42.06,41.9717,41.9864,25000.0
2011-02-22 14:20:00,57.04,57.06,56.93,57.0,25400.0,41.9717,41.9864,41.8907,41.9422,25400.0
2011-02-22 14:25:00,56.96,57.06,56.92,57.05,27700.0,41.9128,41.9864,41.8834,41.979,27700.0
2011-02-22 14:30:00,57.04,57.11,57.03,57.11,32100.0,41.9717,42.0232,41.9643,42.0232,32100.0
2011-02-22 14:35:00,57.13,57.17,57.04,57.05,37600.0,42.0379,42.0673,41.9717,41.979,37600.0
2011-02-22 14:40:00,57.06,57.14,56.99,57.08,32100.0,41.9864,42.0453,41.9349,42.0011,32100.0
2011-02-22 14:45:00,57.08,57.28,57.01,57.24,30600.0,42.0011,42.1483,41.9496,42.1188,30600.0
2011-02-22 14:50:00,57.24,57.34,57.2,57.26,33300.0,42.1188,42.1924,42.0894,42.1336,33300.0
2011-02-22 14:55:00,57.25,57.25,57.16,57.18,39200.0,42.1262,42.1262,42.06,42.0747,39200.0
2011-02-22 15:00:00,57.17,57.26,57.16,57.25,40200.0,42.0673,42.1336,42.06,42.1262,40200.0
2011-02-22 15:05:00,57.25,57.25,57.17,57.22,67400.0,42.1262,42.1262,42.0673,42.1041,67400.0
2011-02-22 15:10:00,57.2,57.32,57.19,57.25,33800.0,42.0894,42.1777,42.0821,42.1262,33800.0
2011-02-22 15:15:00,57.26,57.26,57.02,57.05,31700.0,42.1336,42.1336,41.957,41.979,31700.0
2011-02-22 15:20:00,57.06,57.12,57.02,57.03,31700.0,41.9864,42.0305,41.957,41.9643,31700.0
2011-02-22 15:25:00,57.03,57.03,56.88,56.88,55700.0,41.9643,41.9643,41.8539,41.8539,55700.0
2011-02-22 15:30:00,56.9,56.96,56.85,56.89,45500.0,41.8687,41.9128,41.8319,41.8613,45500.0
2011-02-22 15:35:00,56.89,56.89,56.67,56.7,52600.0,41.8613,41.8613,41.6994,41.7215,52600.0
2011-02-22 15:40:00,56.69,56.78,56.61,56.62,45100.0,41.7141,41.7804,41.6553,41.6626,45100.0
2011-02-22 15:45:00,56.62,56.75,56.51,56.57,139100.0,41.6626,41.7583,41.5817,41.6258,139100.0
2011-02-22 15:50:00,56.57,56.61,56.46,56.54,128400.0,41.6258,41.6553,41.5449,41.6038,128400.0
2011-02-22 15:55:00,56.53,56.61,56.44,56.58,152600.0,41.5964,41.6553,41.5302,41.6332,152600.0
2011-02-23 09:30:00,56.05,56.65,56.05,56.3,77800.0,41.3744,41.8173,41.3744,41.559,77800.0
2011-02-23 09:35:00,56.35,56.65,55.88,56.58,69900.0,41.5959,41.8173,41.2489,41.7656,69900.0
2011-02-23 09:40:00,56.6,56.64,56.08,56.27,65600.0,41.7804,41.8099,41.3966,41.5368,65600.0
2011-02-23 09:45:00,56.26,56.27,55.9,56.09,40000.0,41.5294,41.5368,41.2637,41.4039,40000.0
2011-02-23 09:50:00,56.12,56.25,55.9,55.98,69300.0,41.4261,41.522,41.2637,41.3227,69300.0
2011-02-23 09:55:00,55.98,56.04,55.89,55.98,42800.0,41.3227,41.367,41.2563,41.3227,42800.0
2011-02-23 10:00:00,55.93,56.16,55.91,56.03,26200.0,41.2858,41.4556,41.2711,41.3596,26200.0
2011-02-23 10:05:00,56.02,56.13,55.83,55.91,114200.0,41.3523,41.4335,41.212,41.2711,114200.0
2011-02-23 10:10:00,55.92,55.92,55.67,55.79,36500.0,41.2784,41.2784,41.0939,41.1825,36500.0
2011-02-23 10:15:00,55.76,55.83,55.36,55.56,112900.0,41.1603,41.212,40.8651,41.0127,112900.0
2011-02-23 10:20:00,55.59,55.96,55.58,55.84,84800.0,41.0349,41.308,41.0275,41.2194,84800.0
2011-02-23 10:25:00,55.83,55.94,55.7,55.81,31900.0,41.212,41.2932,41.1161,41.1973,31900.0
2011-02-23 10:30:00,55.81,56.08,55.81,56.02,70800.0,41.1973,41.3966,41.1973,41.3523,70800.0
2011-02-23 10:35:00,56.02,56.07,56.0,56.03,70000.0,41.3523,41.3892,41.3375,41.3596,70000.0
2011-02-23 10:40:00,56.0,56.11,56.0,56.05,41200.0,41.3375,41.4187,41.3375,41.3744,41200.0
2011-02-23 10:45:00,56.05,56.12,56.03,56.06,29400.0,41.3744,41.4261,41.3596,41.3818,29400.0
2011-02-23 10:50:00,56.06,56.33,55.97,56.2,38900.0,41.3818,41.5811,41.3154,41.4851,38900.0
2011-02-23 10:55:00,56.19,56.28,56.15,56.21,20400.0,41.4778,41.5442,41.4482,41.4925,20400.0
2011-02-23 11:00:00,56.2,56.3,56.15,56.22,27300.0,41.4851,41.559,41.4482,41.4999,27300.0
2011-02-23 11:05:00,56.21,56.36,56.19,56.34,17400.0,41.4925,41.6032,41.4778,41.5885,17400.0
2011-02-23 11:10:00,56.34,56.35,56.02,56.07,31600.0,41.5885,41.5959,41.3523,41.3892,31600.0
2011-02-23 11:15:00,56.05,56.18,56.01,56.06,31900.0,41.3744,41.4704,41.3449,41.3818,31900.0
2011-02-23 11:20:00,56.1,56.14,56.05,56.11,31700.0,41.4113,41.4408,41.3744,41.4187,31700.0
2011-02-23 11:25:00,56.11,56.15,56.05,56.09,28800.0,41.4187,41.4482,41.3744,41.4039,28800.0
2011-02-23 11:30:00,56.09,56.11,55.93,56.0,78400.0,41.4039,41.4187,41.2858,41.3375,78400.0
2011-02-23 11:35:00,56.0,56.06,55.78,55.78,87300.0,41.3375,41.3818,41.1751,41.1751,87300.0
2011-02-23 11:40:00,55.76,55.76,55.58,55.66,18300.0,41.1603,41.1603,41.0275,41.0865,18300.0
2011-02-23 11:45:00,55.61,55.62,55.5,55.5,35600.0,41.0496,41.057,40.9684,40.9684,35600.0
2011-02-23 11:50:00,55.53,55.57,55.37,55.39,35500.0,40.9906,41.0201,40.8725,40.8872,35500.0
2011-02-23 11:55:00,55.38,55.4,55.33,55.35,25300.0,40.8798,40.8946,40.8429,40.8577,25300.0
2011-02-23 12:00:00,55.35,55.37,55.24,55.25,51200.0,40.8577,40.8725,40.7765,40.7839,51200.0
2011-02-23 12:05:00,55.23,55.23,54.88,54.88,69200.0,40.7691,40.7691,40.5108,40.5108,69200.0
2011-02-23 12:10:00,54.91,54.92,54.75,54.75,34500.0,40.5329,40.5403,40.4148,40.4148,34500.0
2011-02-23 12:15:00,54.75,54.75,54.6,54.61,41500.0,40.4148,40.4148,40.3041,40.3114,41500.0
2011-02-23 12:20:00,54.6,54.81,54.57,54.79,22000.0,40.3041,40.4591,40.2819,40.4443,22000.0
2011-02-23 12:25:00,54.77,54.99,54.77,54.93,23400.0,40.4296,40.592,40.4296,40.5477,23400.0
2011-02-23 12:30:00,54.94,55.11,54.9,55.06,21900.0,40.555,40.6805,40.5255,40.6436,21900.0
2011-02-23 12:35:00,55.06,55.13,55.01,55.13,18800.0,40.6436,40.6953,40.6067,40.6953,18800.0
2011-02-23 12:40:00,55.13,55.21,55.09,55.19,20700.0,40.6953,40.7543,40.6658,40.7396,20700.0
2011-02-23 12:45:00,55.14,55.25,55.09,55.12,16400.0,40.7027,40.7839,40.6658,40.6879,16400.0
2011-02-23 12:50:00,55.13,55.14,55.0,55.02,25200.0,40.6953,40.7027,40.5993,40.6141,25200.0
2011-02-23 12:55:00,55.05,55.17,55.01,55.05,19600.0,40.6362,40.7248,40.6067,40.6362,19600.0
2011-02-23 13:00:00,55.08,55.24,55.04,55.16,21700.0,40.6584,40.7765,40.6289,40.7174,21700.0
2011-02-23 13:05:00,55.18,55.19,55.05,55.07,19400.0,40.7322,40.7396,40.6362,40.651,19400.0
2011-02-23 13:10:00,55.08,55.16,54.95,54.95,23700.0,40.6584,40.7174,40.5624,40.5624,23700.0
2011-02-23 13:15:00,54.94,54.95,54.72,54.75,20600.0,40.555,40.5624,40.3926,40.4148,20600.0
2011-02-23 13:20:00,54.77,54.86,54.69,54.79,54400.0,40.4296,40.496,40.3705,40.4443,54400.0
2011-02-23 13:25:00,54.8,54.97,54.75,54.83,26700.0,40.4517,40.5772,40.4148,40.4738,26700.0
2011-02-23 13:30:00,54.81,54.88,54.72,54.76,16200.0,40.4591,40.5108,40.3926,40.4222,16200.0
2011-02-23 13:35:00,54.75,55.05,54.74,54.97,24600.0,40.4148,40.6362,40.4074,40.5772,24600.0
2011-02-23 13:40:00,54.95,54.95,54.78,54.89,22200.0,40.5624,40.5624,40.4369,40.5181,22200.0
2011-02-23 13:45:00,54.88,54.99,54.86,54.86,16400.0,40.5108,40.592,40.496,40.496,16400.0
2011-02-23 13:50:00,54.9,55.01,54.87,55.01,68300.0,40.5255,40.6067,40.5034,40.6067,68300.0
2011-02-23 13:55:00,55.0,55.01,54.89,54.99,34500.0,40.5993,40.6067,40.5181,40.592,34500.0
2011-02-23 14:00:00,55.0,55.25,54.98,55.25,58700.0,40.5993,40.7839,40.5846,40.7839,58700.0
2011-02-23 14:05:00,55.23,55.29,55.18,55.23,38700.0,40.7691,40.8134,40.7322,40.7691,38700.0
2011-02-23 14:10:00,55.26,55.33,55.09,55.1,36000.0,40.7913,40.8429,40.6658,40.6732,36000.0
2011-02-23 14:15:00,55.09,55.2,55.02,55.16,35400.0,40.6658,40.747,40.6141,40.7174,35400.0
2011-02-23 14:20:00,55.19,55.23,55.13,55.21,29500.0,40.7396,40.7691,40.6953,40.7543,29500.0
2011-02-23 14:25:00,55.21,55.23,55.12,55.2,49200.0,40.7543,40.7691,40.6879,40.747,49200.0
2011-02-23 14:30:00,55.18,55.55,55.18,55.43,36200.0,40.7322,41.0053,40.7322,40.9167,36200.0
2011-02-23 14:35:00,55.45,55.55,55.43,55.52,26200.0,40.9315,41.0053,40.9167,40.9832,26200.0
2011-02-23 14:40:00,55.52,55.6,55.46,55.5,45000.0,40.9832,41.0422,40.9389,40.9684,45000.0
2011-02-23 14:45:00,55.51,55.53,55.26,55.35,73000.0,40.9758,40.9906,40.7913,40.8577,73000.0
2011-02-23 14:50:00,55.35,55.38,55.24,55.31,63800.0,40.8577,40.8798,40.7765,40.8282,63800.0
2011-02-23 14:55:00,55.32,55.36,55.3,55.34,41900.0,40.8355,40.8651,40.8208,40.8503,41900.0
2011-02-23 15:00:00,55.35,55.38,55.32,55.36,54500.0,40.8577,40.8798,40.8355,40.8651,54500.0
2011-02-23 15:05:00,55.36,55.39,55.24,55.27,78500.0,40.8651,40.8872,40.7765,40.7986,78500.0
2011-02-23 15:10:00,55.26,55.32,55.25,55.29,39700.0,40.7913,40.8355,40.7839,40.8134,39700.0
2011-02-23 15:15:00,55.29,55.31,55.25,55.3,50900.0,40.8134,40.8282,40.7839,40.8208,50900.0
2011-02-23 15:20:00,55.3,55.59,55.27,55.46,81500.0,40.8208,41.0349,40.7986,40.9389,81500.0
2011-02-23 15:25:00,55.48,55.48,55.36,55.36,51600.0,40.9537,40.9537,40.8651,40.8651,51600.0
2011-02-23 15:30:00,55.37,55.38,55.23,55.28,58000.0,40.8725,40.8798,40.7691,40.806,58000.0
2011-02-23 15:35:00,55.27,55.38,55.19,55.37,63300.0,40.7986,40.8798,40.7396,40.8725,63300.0
2011-02-23 15:40:00,55.37,55.4,55.25,55.25,51300.0,40.8725,40.8946,40.7839,40.7839,51300.0
2011-02-23 15:45:00,55.25,55.25,55.07,55.19,89900.0,40.7839,40.7839,40.651,40.7396,89900.0
2011-02-23 15:50:00,55.19,55.19,54.98,55.01,145100.0,40.7396,40.7396,40.5846,40.6067,145100.0
2011-02-23 15:55:00,55.01,55.03,54.95,55.01,171500.0,40.6067,40.6215,40.5624,40.6067,171500.0
2011-02-24 09:30:00,55.1,55.52,54.91,55.39,41000.0,40.6732,40.9832,40.5329,40.8872,41000.0
2011-02-24 09:35:00,55.35,56.41,55.31,56.28,49100.0,40.8577,41.6402,40.8282,41.5442,49100.0
2011-02-24 09:40:00,56.24,56.37,55.76,56.21,43600.0,41.5147,41.6106,41.1603,41.4925,43600.0
2011-02-24 09:45:00,56.2,56.32,55.99,56.14,35500.0,41.4851,41.5737,41.3301,41.4408,35500.0
2011-02-24 09:50:00,56.12,56.16,55.89,56.13,23400.0,41.4261,41.4556,41.2563,41.4335,23400.0
2011-02-24 09:55:00,56.15,56.22,56.02,56.06,36800.0,41.4482,41.4999,41.3523,41.3818,36800.0
2011-02-24 10:00:00,56.06,56.08,55.54,55.63,31900.0,41.3818,41.3966,40.9979,41.0644,31900.0
2011-02-24 10:05:00,55.62,56.01,55.62,55.94,19400.0,41.057,41.3449,41.057,41.2932,19400.0
2011-02-24 10:10:00,55.93,56.0,55.76,55.79,31800.0,41.2858,41.3375,41.1603,41.1825,31800.0
2011-02-24 10:15:00,55.78,55.79,55.48,55.5,57600.0,41.1751,41.1825,40.9537,40.9684,57600.0
2011-02-24 10:20:00,55.49,55.6,55.43,55.6,35900.0,40.961,41.0422,40.9167,41.0422,35900.0
2011-02-24 10:25:00,55.6,55.67,55.5,55.51,18100.0,41.0422,41.0939,40.9684,40.9758,18100.0
2011-02-24 10:30:00,55.55,55.56,55.26,55.32,30600.0,41.0053,41.0127,40.7913,40.8355,30600.0
2011-02-24 10:35:00,55.33,55.33,55.13,55.16,35700.0,40.8429,40.8429,40.6953,40.7174,35700.0
2011-02-24 10:40:00,55.15,55.38,55.11,55.2,19600.0,40.7101,40.8798,40.6805,40.747,19600.0
2011-02-24 10:45:00,55.17,55.23,55.03,55.23,17100.0,40.7248,40.7691,40.6215,40.7691,17100.0
2011-02-24 10:50:00,55.24,55.41,55.23,55.33,17000.0,40.7765,40.902,40.7691,40.8429,17000.0
2011-02-24 10:55:00,55.39,55.46,55.27,55.31,29800.0,40.8872,40.9389,40.7986,40.8282,29800.0
2011-02-24 11:00:00,55.31,55.41,55.21,55.27,15800.0,40.8282,40.902,40.7543,40.7986,15800.0
2011-02-24 11:05:00,55.23,55.33,55.1,55.18,20500.0,40.7691,40.8429,40.6732,40.7322,20500.0
2011-02-24 11:10:00,55.17,55.28,54.99,55.0,15500.0,40.7248,40.806,40.592,40.5993,15500.0
2011-02-24 11:15:00,54.99,55.21,54.97,55.16,18600.0,40.592,40.7543,40.5772,40.7174,18600.0
2011-02-24 11:20:00,55.14,55.18,55.07,55.18,16000.0,40.7027,40.7322,40.651,40.7322,16000.0
2011-02-24 11:25:00,55.16,55.59,55.16,55.48,27100.0,40.7174,41.0349,40.7174,40.9537,27100.0
2011-02-24 11:30:00,55.49,55.62,55.48,55.55,15800.0,40.961,41.057,40.9537,41.0053,15800.0
2011-02-24 11:35:00,55.54,55.55,55.34,55.42,22500.0,40.9979,41.0053,40.8503,40.9094,22500.0
2011-02-24 11:40:00,55.43,55.58,55.38,55.38,16600.0,40.9167,41.0275,40.8798,40.8798,16600.0
2011-02-24 11:45:00,55.37,55.37,55.04,55.11,14300.0,40.8725,40.8725,40.6289,40.6805,14300.0
2011-02-24 11:50:00,55.15,55.36,55.13,55.32,31000.0,40.7101,40.8651,40.6953,40.8355,31000.0
2011-02-24 11:55:00,55.36,55.47,55.23,55.31,22800.0,40.8651,40.9463,40.7691,40.8282,22800.0
2011-02-24 12:00:00,55.32,55.45,55.23,55.29,30300.0,40.8355,40.9315,40.7691,40.8134,30300.0
2011-02-24 12:05:00,55.32,55.36,55.17,55.17,25300.0,40.8355,40.8651,40.7248,40.7248,25300.0
2011-02-24 12:10:00,55.16,55.31,55.15,55.24,44000.0,40.7174,40.8282,40.7101,40.7765,44000.0
2011-02-24 12:15:00,55.25,55.33,55.18,55.29,39800.0,40.7839,40.8429,40.7322,40.8134,39800.0
2011-02-24 12:20:00,55.27,55.32,55.15,55.17,43700.0,40.7986,40.8355,40.7101,40.7248,43700.0
2011-02-24 12:25:00,55.17,55.23,54.97,54.97,29700.0,40.7248,40.7691,40.5772,40.5772,29700.0
2011-02-24 12:30:00,54.99,55.02,54.92,55.01,21100.0,40.592,40.6141,40.5403,40.6067,21100.0
2011-02-24 12:35:00,55.02,55.02,54.89,54.9,32100.0,40.6141,40.6141,40.5181,40.5255,32100.0
2011-02-24 12:40:00,54.93,54.93,54.73,54.77,15700.0,40.5477,40.5477,40.4,40.4296,15700.0
2011-02-24 12:45:00,54.73,54.79,54.62,54.74,14900.0,40.4,40.4443,40.3188,40.4074,14900.0
2011-02-24 12:50:00,54.74,54.97,54.71,54.96,37000.0,40.4074,40.5772,40.3853,40.5698,37000.0
2011-02-24 12:55:00,54.98,55.14,54.96,55.11,19100.0,40.5846,40.7027,40.5698,40.6805,19100.0
2011-02-24 13:00:00,55.11,55.25,55.05,55.25,19600.0,40.6805,40.7839,40.6362,40.7839,19600.0
2011-02-24 13:05:00,55.25,55.25,55.04,55.08,27200.0,40.7839,40.7839,40.6289,40.6584,27200.0
2011-02-24 13:10:00,55.06,55.2,55.02,55.15,19200.0,40.6436,40.747,40.6141,40.7101,19200.0
2011-02-24 13:15:00,55.15,55.21,55.06,55.19,16200.0,40.7101,40.7543,40.6436,40.7396,16200.0
2011-02-24 13:20:00,55.17,55.17,54.97,54.97,24100.0,40.7248,40.7248,40.5772,40.5772,24100.0
2011-02-24 13:25:00,54.98,55.01,54.91,54.98,20700.0,40.5846,40.6067,40.5329,40.5846,20700.0
2011-02-24 13:30:00,55.0,55.17,54.96,55.17,30400.0,40.5993,40.7248,40.5698,40.7248,30400.0
2011-02-24 13:35:00,55.15,55.21,55.03,55.08,15700.0,40.7101,40.7543,40.6215,40.6584,15700.0
2011-02-24 13:40:00,55.09,55.19,54.93,55.02,11500.0,40.6658,40.7396,40.5477,40.6141,11500.0
2011-02-24 13:45:00,54.99,55.0,54.87,54.91,7000.0,40.592,40.5993,40.5034,40.5329,7000.0
2011-02-24 13:50:00,54.9,54.91,54.77,54.77,13500.0,40.5255,40.5329,40.4296,40.4296,13500.0
2011-02-24 13:55:00,54.75,54.75,54.61,54.69,11400.0,40.4148,40.4148,40.3114,40.3705,11400.0
2011-02-24 14:00:00,54.69,54.8,54.66,54.76,20700.0,40.3705,40.4517,40.3484,40.4222,20700.0
2011-02-24 14:05:00,54.75,54.87,54.7,54.87,8800.0,40.4148,40.5034,40.3779,40.5034,8800.0
2011-02-24 14:10:00,54.87,55.09,54.84,55.05,16400.0,40.5034,40.6658,40.4812,40.6362,16400.0
2011-02-24 14:15:00,55.05,55.34,55.02,55.28,31800.0,40.6362,40.8503,40.6141,40.806,31800.0
2011-02-24 14:20:00,55.32,55.39,55.24,55.37,13200.0,40.8355,40.8872,40.7765,40.8725,13200.0
2011-02-24 14:25:00,55.39,55.52,55.34,55.34,17700.0,40.8872,40.9832,40.8503,40.8503,17700.0
2011-02-24 14:30:00,55.37,55.58,55.31,55.58,23800.0,40.8725,41.0275,40.8282,41.0275,23800.0
2011-02-24 14:35:00,55.6,55.69,55.56,55.65,23100.0,41.0422,41.1087,41.0127,41.0791,23100.0
2011-02-24 14:40:00,55.63,55.69,55.6,55.62,23000.0,41.0644,41.1087,41.0422,41.057,23000.0
2011-02-24 14:45:00,55.62,55.71,55.56,55.67,30900.0,41.057,41.1234,41.0127,41.0939,30900.0
2011-02-24 14:50:00,55.68,55.7,55.61,55.67,23200.0,41.1013,41.1161,41.0496,41.0939,23200.0
2011-02-24 14:55:00,55.69,55.75,55.65,55.75,26600.0,41.1087,41.153,41.0791,41.153,26600.0
2011-02-24 15:00:00,55.73,55.73,55.59,55.64,15000.0,41.1382,41.1382,41.0349,41.0718,15000.0
2011-02-24 15:05:00,55.64,55.95,55.63,55.91,36100.0,41.0718,41.3006,41.0644,41.2711,36100.0
2011-02-24 15:10:00,55.89,56.02,55.87,55.99,62300.0,41.2563,41.3523,41.2415,41.3301,62300.0
2011-02-24 15:15:00,55.99,56.18,55.99,56.11,43800.0,41.3301,41.4704,41.3301,41.4187,43800.0
2011-02-24 15:20:00,56.11,56.24,56.11,56.23,35800.0,41.4187,41.5147,41.4187,41.5073,35800.0
2011-02-24 15:25:00,56.23,56.23,56.11,56.11,35400.0,41.5073,41.5073,41.4187,41.4187,35400.0
2011-02-24 15:30:00,56.13,56.25,56.12,56.22,39200.0,41.4335,41.522,41.4261,41.4999,39200.0
2011-02-24 15:35:00,56.2,56.23,56.09,56.1,32400.0,41.4851,41.5073,41.4039,41.4113,32400.0
2011-02-24 15:40:00,56.1,56.24,56.06,56.23,43600.0,41.4113,41.5147,41.3818,41.5073,43600.0
2011-02-24 15:45:00,56.23,56.3,56.16,56.16,81800.0,41.5073,41.559,41.4556,41.4556,81800.0
2011-02-24 15:50:00,56.16,56.3,56.14,56.29,91400.0,41.4556,41.559,41.4408,41.5516,91400.0
2011-02-24 15:55:00,56.29,56.3,56.2,56.22,107000.0,41.5516,41.559,41.4851,41.4999,107000.0
2011-02-25 09:30:00,56.43,56.92,56.38,56.86,25500.0,41.6549,42.0166,41.618,41.9723,25500.0
2011-02-25 09:35:00,56.83,57.18,56.83,56.87,36400.0,41.9502,42.2085,41.9502,41.9797,36400.0
2011-02-25 09:40:00,56.87,56.87,56.59,56.68,26700.0,41.9797,41.9797,41.773,41.8395,26700.0
2011-02-25 09:45:00,56.64,56.64,56.28,56.41,28400.0,41.8099,41.8099,41.5442,41.6402,28400.0
2011-02-25 09:50:00,56.35,56.38,56.22,56.24,16600.0,41.5959,41.618,41.4999,41.5147,16600.0
2011-02-25 09:55:00,56.3,56.61,56.25,56.57,21000.0,41.559,41.7878,41.522,41.7583,21000.0
2011-02-25 10:00:00,56.61,56.72,56.57,56.58,11600.0,41.7878,41.869,41.7583,41.7656,11600.0
2011-02-25 10:05:00,56.6,56.82,56.6,56.68,17700.0,41.7804,41.9428,41.7804,41.8395,17700.0
2011-02-25 10:10:00,56.67,56.67,56.27,56.3,31300.0,41.8321,41.8321,41.5368,41.559,31300.0
2011-02-25 10:15:00,56.29,56.32,55.91,55.94,49000.0,41.5516,41.5737,41.2711,41.2932,49000.0
2011-02-25 10:20:00,55.94,56.17,55.9,56.01,22700.0,41.2932,41.463,41.2637,41.3449,22700.0
2011-02-25 10:25:00,56.08,56.37,56.06,56.27,28500.0,41.3966,41.6106,41.3818,41.5368,28500.0
2011-02-25 10:30:00,56.28,56.34,56.17,56.19,20900.0,41.5442,41.5885,41.463,41.4778,20900.0
2011-02-25 10:35:00,56.2,56.56,56.17,56.49,14600.0,41.4851,41.7509,41.463,41.6992,14600.0
2011-02-25 10:40:00,56.54,56.64,56.5,56.6,39900.0,41.7361,41.8099,41.7066,41.7804,39900.0
2011-02-25 10:45:00,56.61,56.92,56.61,56.9,36300.0,41.7878,42.0166,41.7878,42.0019,36300.0
2011-02-25 10:50:00,56.9,56.9,56.74,56.74,28500.0,42.0019,42.0019,41.8837,41.8837,28500.0
2011-02-25 10:55:00,56.74,56.86,56.72,56.81,18600.0,41.8837,41.9723,41.869,41.9354,18600.0
2011-02-25 11:00:00,56.81,56.85,56.5,56.53,42400.0,41.9354,41.9649,41.7066,41.7287,42400.0
2011-02-25 11:05:00,56.51,56.53,56.22,56.22,12900.0,41.714,41.7287,41.4999,41.4999,12900.0
2011-02-25 11:10:00,56.23,56.4,56.21,56.4,17900.0,41.5073,41.6328,41.4925,41.6328,17900.0
2011-02-25 11:15:00,56.39,56.46,56.37,56.37,18500.0,41.6254,41.6771,41.6106,41.6106,18500.0
2011-02-25 11:20:00,56.37,56.4,56.09,56.09,20200.0,41.6106,41.6328,41.4039,41.4039,20200.0
2011-02-25 11:25:00,56.08,56.1,55.94,55.98,50700.0,41.3966,41.4113,41.2932,41.3227,50700.0
2011-02-25 11:30:00,55.98,56.2,55.95,56.2,11400.0,41.3227,41.4851,41.3006,41.4851,11400.0
2011-02-25 11:35:00,56.18,56.24,56.16,56.21,28000.0,41.4704,41.5147,41.4556,41.4925,28000.0
2011-02-25 11:40:00,56.2,56.28,55.92,55.92,33600.0,41.4851,41.5442,41.2784,41.2784,33600.0
2011-02-25 11:45:00,55.89,56.01,55.85,55.85,11400.0,41.2563,41.3449,41.2268,41.2268,11400.0
2011-02-25 11:50:00,55.87,55.99,55.77,55.99,7600.0,41.2415,41.3301,41.1677,41.3301,7600.0
2011-02-25 11:55:00,55.99,56.0,55.94,55.94,13500.0,41.3301,41.3375,41.2932,41.2932,13500.0
2011-02-25 12:00:00,55.97,56.12,55.96,56.12,16800.0,41.3154,41.4261,41.308,41.4261,16800.0
2011-02-25 12:05:00,56.12,56.29,56.12,56.25,26900.0,41.4261,41.5516,41.4261,41.522,26900.0
2011-02-25 12:10:00,56.26,56.43,56.25,56.41,26600.0,41.5294,41.6549,41.522,41.6402,26600.0
2011-02-25 12:15:00,56.43,56.47,56.35,56.37,23300.0,41.6549,41.6844,41.5959,41.6106,23300.0
2011-02-25 12:20:00,56.38,56.41,56.26,56.29,11400.0,41.618,41.6402,41.5294,41.5516,11400.0
2011-02-25 12:25:00,56.3,56.39,56.27,56.34,24700.0,41.559,41.6254,41.5368,41.5885,24700.0
2011-02-25 12:30:00,56.35,56.39,56.26,56.32,7900.0,41.5959,41.6254,41.5294,41.5737,7900.0
2011-02-25 12:35:00,56.32,56.54,56.26,56.49,22100.0,41.5737,41.7361,41.5294,41.6992,22100.0
2011-02-25 12:40:00,56.5,56.51,56.41,56.47,8300.0,41.7066,41.714,41.6402,41.6844,8300.0
2011-02-25 12:45:00,56.47,56.55,56.43,56.44,10900.0,41.6844,41.7435,41.6549,41.6623,10900.0
2011-02-25 12:50:00,56.44,56.46,56.31,56.36,31200.0,41.6623,41.6771,41.5663,41.6032,31200.0
2011-02-25 12:55:00,56.37,56.53,56.36,56.53,16000.0,41.6106,41.7287,41.6032,41.7287,16000.0
2011-02-25 13:00:00,56.53,56.53,56.46,56.47,4800.0,41.7287,41.7287,41.6771,41.6844,4800.0
2011-02-25 13:05:00,56.45,56.53,56.45,56.48,15300.0,41.6697,41.7287,41.6697,41.6918,15300.0
2011-02-25 13:10:00,56.49,56.67,56.46,56.67,17000.0,41.6992,41.8321,41.6771,41.8321,17000.0
2011-02-25 13:15:00,56.68,56.78,56.68,56.73,3300.0,41.8395,41.9133,41.8395,41.8764,3300.0
2011-02-25 13:20:00,56.73,56.77,56.68,56.76,7400.0,41.8764,41.9059,41.8395,41.8985,7400.0
2011-02-25 13:25:00,56.74,56.77,56.71,56.71,3400.0,41.8837,41.9059,41.8616,41.8616,3400.0
2011-02-25 13:30:00,56.71,56.76,56.64,56.66,22900.0,41.8616,41.8985,41.8099,41.8247,22900.0
2011-02-25 13:35:00,56.65,56.77,56.65,56.76,11900.0,41.8173,41.9059,41.8173,41.8985,11900.0
2011-02-25 13:40:00,56.77,56.93,56.76,56.91,13100.0,41.9059,42.024,41.8985,42.0092,13100.0
2011-02-25 13:45:00,56.92,56.99,56.81,56.95,23900.0,42.0166,42.0683,41.9354,42.0388,23900.0
2011-02-25 13:50:00,56.95,57.05,56.92,57.01,14200.0,42.0388,42.1126,42.0166,42.0831,14200.0
2011-02-25 13:55:00,57.02,57.04,56.77,56.8,13500.0,42.0904,42.1052,41.9059,41.928,13500.0
2011-02-25 14:00:00,56.78,56.83,56.69,56.81,8700.0,41.9133,41.9502,41.8468,41.9354,8700.0
2011-02-25 14:05:00,56.82,56.9,56.81,56.9,4600.0,41.9428,42.0019,41.9354,42.0019,4600.0
2011-02-25 14:10:00,56.91,56.91,56.82,56.82,9600.0,42.0092,42.0092,41.9428,41.9428,9600.0
2011-02-25 14:15:00,56.84,56.91,56.83,56.89,6300.0,41.9576,42.0092,41.9502,41.9945,6300.0
2011-02-25 14:20:00,56.86,56.94,56.86,56.9,4800.0,41.9723,42.0314,41.9723,42.0019,4800.0
2011-02-25 14:25:00,56.9,56.92,56.81,56.83,8100.0,42.0019,42.0166,41.9354,41.9502,8100.0
2011-02-25 14:30:00,56.85,56.94,56.84,56.88,14800.0,41.9649,42.0314,41.9576,41.9871,14800.0
2011-02-25 14:35:00,56.89,56.91,56.85,56.88,9200.0,41.9945,42.0092,41.9649,41.9871,9200.0
2011-02-25 14:40:00,56.89,56.93,56.8,56.86,27000.0,41.9945,42.024,41.928,41.9723,27000.0
2011-02-25 14:45:00,56.87,56.95,56.84,56.86,33900.0,41.9797,42.0388,41.9576,41.9723,33900.0
2011-02-25 14:50:00,56.86,56.93,56.78,56.85,46800.0,41.9723,42.024,41.9133,41.9649,46800.0
2011-02-25 14:55:00,56.87,56.93,56.84,56.89,20800.0,41.9797,42.024,41.9576,41.9945,20800.0
2011-02-25 15:00:00,56.89,56.89,56.83,56.86,10600.0,41.9945,41.9945,41.9502,41.9723,10600.0
2011-02-25 15:05:00,56.84,56.94,56.84,56.93,4600.0,41.9576,42.0314,41.9576,42.024,4600.0
2011-02-25 15:10:00,56.92,56.95,56.88,56.88,19700.0,42.0166,42.0388,41.9871,41.9871,19700.0
2011-02-25 15:15:00,56.88,56.89,56.81,56.85,19900.0,41.9871,41.9945,41.9354,41.9649,19900.0
2011-02-25 15:20:00,56.85,56.89,56.69,56.71,15500.0,41.9649,41.9945,41.8468,41.8616,15500.0
2011-02-25 15:25:00,56.7,56.74,56.67,56.7,12300.0,41.8542,41.8837,41.8321,41.8542,12300.0
2011-02-25 15:30:00,56.71,56.72,56.63,56.65,14900.0,41.8616,41.869,41.8025,41.8173,14900.0
2011-02-25 15:35:00,56.64,56.74,56.64,56.71,26900.0,41.8099,41.8837,41.8099,41.8616,26900.0
2011-02-25 15:40:00,56.69,56.76,56.67,56.75,13300.0,41.8468,41.8985,41.8321,41.8911,13300.0
2011-02-25 15:45:00,56.75,56.79,56.72,56.75,55700.0,41.8911,41.9207,41.869,41.8911,55700.0
2011-02-25 15:50:00,56.75,56.76,56.72,56.75,33100.0,41.8911,41.8985,41.869,41.8911,33100.0
2011-02-25 15:55:00,56.75,56.89,56.74,56.81,115300.0,41.8911,41.9945,41.8837,41.9354,115300.0
2011-02-28 09:30:00,56.72,57.12,56.5,56.99,29100.0,41.869,42.1643,41.7066,42.0683,29100.0
2011-02-28 09:35:00,56.8,57.23,56.77,57.19,22300.0,41.928,42.2455,41.9059,42.2159,22300.0
2011-02-28 09:40:00,57.18,57.18,56.67,56.92,29400.0,42.2085,42.2085,41.8321,42.0166,29400.0
2011-02-28 09:45:00,56.93,56.97,56.66,56.78,19900.0,42.024,42.0535,41.8247,41.9133,19900.0
2011-02-28 09:50:00,56.78,56.78,56.51,56.59,16200.0,41.9133,41.9133,41.714,41.773,16200.0
2011-02-28 09:55:00,56.6,56.79,56.54,56.66,76300.0,41.7804,41.9207,41.7361,41.8247,76300.0
2011-02-28 10:00:00,56.59,56.88,56.5,56.88,32700.0,41.773,41.9871,41.7066,41.9871,32700.0
2011-02-28 10:05:00,56.86,56.92,56.55,56.62,47700.0,41.9723,42.0166,41.7435,41.7952,47700.0
2011-02-28 10:10:00,56.62,56.73,56.61,56.67,28800.0,41.7952,41.8764,41.7878,41.8321,28800.0
2011-02-28 10:15:00,56.68,56.84,56.63,56.83,46300.0,41.8395,41.9576,41.8025,41.9502,46300.0
2011-02-28 10:20:00,56.84,57.17,56.78,57.16,49700.0,41.9576,42.2012,41.9133,42.1938,49700.0
2011-02-28 10:25:00,57.15,57.21,57.09,57.21,20900.0,42.1864,42.2307,42.1421,42.2307,20900.0
2011-02-28 10:30:00,57.23,57.3,57.16,57.19,36800.0,42.2455,42.2971,42.1938,42.2159,36800.0
2011-02-28 10:35:00,57.17,57.28,57.17,57.27,26400.0,42.2012,42.2824,42.2012,42.275,26400.0
2011-02-28 10:40:00,57.26,57.45,57.21,57.45,48400.0,42.2676,42.4078,42.2307,42.4078,48400.0
2011-02-28 10:45:00,57.45,57.58,57.42,57.42,49800.0,42.4078,42.5038,42.3857,42.3857,49800.0
2011-02-28 10:50:00,57.45,57.55,57.39,57.48,30900.0,42.4078,42.4817,42.3636,42.43,30900.0
2011-02-28 10:55:00,57.48,57.49,57.35,57.4,15700.0,42.43,42.4374,42.334,42.3709,15700.0
2011-02-28 11:00:00,57.39,57.47,57.32,57.43,34600.0,42.3636,42.4226,42.3119,42.3931,34600.0
2011-02-28 11:05:00,57.43,57.59,57.42,57.56,48300.0,42.3931,42.5112,42.3857,42.489,48300.0
2011-02-28 11:10:00,57.58,57.63,57.53,57.55,27900.0,42.5038,42.5407,42.4669,42.4817,27900.0
2011-02-28 11:15:00,57.54,57.54,57.37,57.37,16800.0,42.4743,42.4743,42.3488,42.3488,16800.0
2011-02-28 11:20:00,57.37,57.4,57.21,57.34,28400.0,42.3488,42.3709,42.2307,42.3267,28400.0
2011-02-28 11:25:00,57.31,57.31,57.12,57.14,9400.0,42.3045,42.3045,42.1643,42.179,9400.0
2011-02-28 11:30:00,57.09,57.12,57.01,57.02,9600.0,42.1421,42.1643,42.0831,42.0904,9600.0
2011-02-28 11:35:00,57.0,57.0,56.89,56.95,15100.0,42.0757,42.0757,41.9945,42.0388,15100.0
2011-02-28 11:40:00,56.95,57.09,56.94,57.08,21400.0,42.0388,42.1421,42.0314,42.1347,21400.0
2011-02-28 11:45:00,57.06,57.2,57.04,57.16,18300.0,42.12,42.2233,42.1052,42.1938,18300.0
2011-02-28 11:50:00,57.15,57.21,57.13,57.14,8000.0,42.1864,42.2307,42.1716,42.179,8000.0
2011-02-28 11:55:00,57.15,57.22,57.13,57.18,27800.0,42.1864,42.2381,42.1716,42.2085,27800.0
2011-02-28 12:00:00,57.18,57.18,57.01,57.05,6700.0,42.2085,42.2085,42.0831,42.1126,6700.0
2011-02-28 12:05:00,57.05,57.15,57.0,57.15,8600.0,42.1126,42.1864,42.0757,42.1864,8600.0
2011-02-28 12:10:00,57.15,57.17,57.08,57.12,5000.0,42.1864,42.2012,42.1347,42.1643,5000.0
2011-02-28 12:15:00,57.11,57.11,56.98,56.99,3800.0,42.1569,42.1569,42.0609,42.0683,3800.0
2011-02-28 12:20:00,56.97,57.21,56.97,57.13,24400.0,42.0535,42.2307,42.0535,42.1716,24400.0
2011-02-28 12:25:00,57.13,57.23,57.1,57.21,8600.0,42.1716,42.2455,42.1495,42.2307,8600.0
2011-02-28 12:30:00,57.21,57.25,57.19,57.24,4100.0,42.2307,42.2602,42.2159,42.2528,4100.0
2011-02-28 12:35:00,57.24,57.26,57.2,57.25,9600.0,42.2528,42.2676,42.2233,42.2602,9600.0
2011-02-28 12:40:00,57.25,57.25,57.2,57.21,2500.0,42.2602,42.2602,42.2233,42.2307,2500.0
2011-02-28 12:45:00,57.2,57.2,57.09,57.09,5300.0,42.2233,42.2233,42.1421,42.1421,5300.0
2011-02-28 12:50:00,57.08,57.15,57.0,57.02,12800.0,42.1347,42.1864,42.0757,42.0904,12800.0
2011-02-28 12:55:00,57.04,57.06,56.93,56.99,7200.0,42.1052,42.12,42.024,42.0683,7200.0
2011-02-28 13:00:00,56.99,57.03,56.94,56.98,45600.0,42.0683,42.0978,42.0314,42.0609,45600.0
2011-02-28 13:05:00,56.98,57.04,56.93,57.0,10300.0,42.0609,42.1052,42.024,42.0757,10300.0
2011-02-28 13:10:00,57.01,57.12,57.01,57.11,11200.0,42.0831,42.1643,42.0831,42.1569,11200.0
2011-02-28 13:15:00,57.1,57.21,57.0,57.07,14300.0,42.1495,42.2307,42.0757,42.1273,14300.0
2011-02-28 13:20:00,57.07,57.22,57.07,57.16,24600.0,42.1273,42.2381,42.1273,42.1938,24600.0
2011-02-28 13:25:00,57.15,57.17,57.02,57.05,6200.0,42.1864,42.2012,42.0904,42.1126,6200.0
2011-02-28 13:30:00,57.07,57.12,57.04,57.12,6800.0,42.1273,42.1643,42.1052,42.1643,6800.0
2011-02-28 13:35:00,57.1,57.1,56.97,57.07,12000.0,42.1495,42.1495,42.0535,42.1273,12000.0
2011-02-28 13:40:00,57.07,57.27,57.07,57.22,18400.0,42.1273,42.275,42.1273,42.2381,18400.0
2011-02-28 13:45:00,57.23,57.33,57.1,57.23,22000.0,42.2455,42.3193,42.1495,42.2455,22000.0
2011-02-28 13:50:00,57.21,57.23,57.16,57.18,5300.0,42.2307,42.2455,42.1938,42.2085,5300.0
2011-02-28 13:55:00,57.17,57.19,57.08,57.12,7000.0,42.2012,42.2159,42.1347,42.1643,7000.0
2011-02-28 14:00:00,57.08,57.08,57.0,57.03,5700.0,42.1347,42.1347,42.0757,42.0978,5700.0
2011-02-28 14:05:00,57.04,57.08,57.02,57.03,7000.0,42.1052,42.1347,42.0904,42.0978,7000.0
2011-02-28 14:10:00,57.01,57.15,57.0,57.13,8700.0,42.0831,42.1864,42.0757,42.1716,8700.0
2011-02-28 14:15:00,57.11,57.16,57.06,57.08,12300.0,42.1569,42.1938,42.12,42.1347,12300.0
2011-02-28 14:20:00,57.09,57.1,56.99,57.0,9700.0,42.1421,42.1495,42.0683,42.0757,9700.0
2011-02-28 14:25:00,57.01,57.06,56.97,57.04,19200.0,42.0831,42.12,42.0535,42.1052,19200.0
2011-02-28 14:30:00,57.05,57.17,57.05,57.17,8300.0,42.1126,42.2012,42.1126,42.2012,8300.0
2011-02-28 14:35:00,57.15,57.29,57.09,57.28,24100.0,42.1864,42.2897,42.1421,42.2824,24100.0
2011-02-28 14:40:00,57.29,57.33,57.12,57.14,12700.0,42.2897,42.3193,42.1643,42.179,12700.0
2011-02-28 14:45:00,57.14,57.22,57.14,57.2,15100.0,42.179,42.2381,42.179,42.2233,15100.0
2011-02-28 14:50:00,57.21,57.25,57.19,57.22,12600.0,42.2307,42.2602,42.2159,42.2381,12600.0
2011-02-28 14:55:00,57.24,57.34,57.2,57.33,31000.0,42.2528,42.3267,42.2233,42.3193,31000.0
2011-02-28 15:00:00,57.34,57.34,57.23,57.23,11700.0,42.3267,42.3267,42.2455,42.2455,11700.0
2011-02-28 15:05:00,57.23,57.28,57.15,57.15,15700.0,42.2455,42.2824,42.1864,42.1864,15700.0
2011-02-28 15:10:00,57.16,57.19,57.1,57.18,24000.0,42.1938,42.2159,42.1495,42.2085,24000.0
2011-02-28 15:15:00,57.18,57.23,57.16,57.22,21600.0,42.2085,42.2455,42.1938,42.2381,21600.0
2011-02-28 15:20:00,57.23,57.28,57.23,57.27,11900.0,42.2455,42.2824,42.2455,42.275,11900.0
2011-02-28 15:25:00,57.25,57.29,57.22,57.27,13400.0,42.2602,42.2897,42.2381,42.275,13400.0
2011-02-28 15:30:00,57.27,57.38,57.25,57.36,18700.0,42.275,42.3562,42.2602,42.3414,18700.0
2011-02-28 15:35:00,57.36,57.38,57.28,57.36,16900.0,42.3414,42.3562,42.2824,42.3414,16900.0
2011-02-28 15:40:00,57.36,57.37,57.3,57.3,15000.0,42.3414,42.3488,42.2971,42.2971,15000.0
2011-02-28 15:45:00,57.3,57.3,57.22,57.26,36700.0,42.2971,42.2971,42.2381,42.2676,36700.0
2011-02-28 15:50:00,57.27,57.3,57.24,57.29,40200.0,42.275,42.2971,42.2528,42.2897,40200.0
2011-02-28 15:55:00,57.27,57.39,57.25,57.35,86000.0,42.275,42.3636,42.2602,42.334,86000.0
2011-03-01 09:30:00,57.73,58.68,57.73,58.41,151000.0,42.6145,43.3158,42.6145,43.1165,151000.0
2011-03-01 09:35:00,58.43,58.82,58.34,58.73,86600.0,43.1313,43.4191,43.0648,43.3527,86600.0
2011-03-01 09:40:00,58.81,58.98,58.24,58.45,146900.0,43.4118,43.5372,42.991,43.146,146900.0
2011-03-01 09:45:00,58.45,58.45,58.29,58.41,79600.0,43.146,43.146,43.0279,43.1165,79600.0
2011-03-01 09:50:00,58.4,58.42,58.3,58.34,61200.0,43.1091,43.1239,43.0353,43.0648,61200.0
2011-03-01 09:55:00,58.3,58.36,58.18,58.32,51800.0,43.0353,43.0796,42.9467,43.0501,51800.0
2011-03-01 10:00:00,58.28,58.37,58.1,58.22,101000.0,43.0205,43.087,42.8877,42.9762,101000.0
2011-03-01 10:05:00,58.22,58.27,58.01,58.15,75700.0,42.9762,43.0131,42.8212,42.9246,75700.0
2011-03-01 10:10:00,58.15,58.28,58.04,58.2,132900.0,42.9246,43.0205,42.8434,42.9615,132900.0
2011-03-01 10:15:00,58.21,58.36,58.1,58.25,52000.0,42.9689,43.0796,42.8877,42.9984,52000.0
2011-03-01 10:20:00,58.23,58.31,58.2,58.23,61300.0,42.9836,43.0427,42.9615,42.9836,61300.0
2011-03-01 10:25:00,58.23,58.25,58.04,58.05,71100.0,42.9836,42.9984,42.8434,42.8508,71100.0
2011-03-01 10:30:00,58.05,58.12,57.99,58.06,59900.0,42.8508,42.9024,42.8065,42.8581,59900.0
2011-03-01 10:35:00,58.03,58.2,58.0,58.15,57200.0,42.836,42.9615,42.8138,42.9246,57200.0
2011-03-01 10:40:00,58.12,58.22,58.11,58.2,73100.0,42.9024,42.9762,42.895,42.9615,73100.0
2011-03-01 10:45:00,58.2,58.25,58.13,58.15,14000.0,42.9615,42.9984,42.9098,42.9246,14000.0
2011-03-01 10:50:00,58.15,58.3,58.15,58.25,34500.0,42.9246,43.0353,42.9246,42.9984,34500.0
2011-03-01 10:55:00,58.25,58.31,58.19,58.26,38300.0,42.9984,43.0427,42.9541,43.0058,38300.0
2011-03-01 11:00:00,58.28,58.32,58.23,58.3,41000.0,43.0205,43.0501,42.9836,43.0353,41000.0
2011-03-01 11:05:00,58.27,58.51,58.27,58.47,27700.0,43.0131,43.1903,43.0131,43.1608,27700.0
2011-03-01 11:10:00,58.47,58.81,58.47,58.63,74600.0,43.1608,43.4118,43.1608,43.2789,74600.0
2011-03-01 11:15:00,58.61,58.8,58.52,58.52,29500.0,43.2641,43.4044,43.1977,43.1977,29500.0
2011-03-01 11:20:00,58.51,58.62,58.43,58.44,20800.0,43.1903,43.2715,43.1313,43.1386,20800.0
2011-03-01 11:25:00,58.46,58.53,58.26,58.29,26100.0,43.1534,43.2051,43.0058,43.0279,26100.0
2011-03-01 11:30:00,58.29,58.4,58.23,58.38,19900.0,43.0279,43.1091,42.9836,43.0943,19900.0
2011-03-01 11:35:00,58.4,58.4,58.26,58.27,34500.0,43.1091,43.1091,43.0058,43.0131,34500.0
2011-03-01 11:40:00,58.24,58.37,58.2,58.31,43600.0,42.991,43.087,42.9615,43.0427,43600.0
2011-03-01 11:45:00,58.29,58.3,58.2,58.25,56500.0,43.0279,43.0353,42.9615,42.9984,56500.0
2011-03-01 11:50:00,58.25,58.3,58.2,58.27,34400.0,42.9984,43.0353,42.9615,43.0131,34400.0
2011-03-01 11:55:00,58.24,58.29,58.1,58.16,70500.0,42.991,43.0279,42.8877,42.9319,70500.0
2011-03-01 12:00:00,58.17,58.22,58.1,58.19,47500.0,42.9393,42.9762,42.8877,42.9541,47500.0
2011-03-01 12:05:00,58.2,58.26,58.2,58.2,20300.0,42.9615,43.0058,42.9615,42.9615,20300.0
2011-03-01 12:10:00,58.21,58.28,58.17,58.19,26300.0,42.9689,43.0205,42.9393,42.9541,26300.0
2011-03-01 12:15:00,58.18,58.24,58.12,58.2,27200.0,42.9467,42.991,42.9024,42.9615,27200.0
2011-03-01 12:20:00,58.19,58.21,58.12,58.14,25300.0,42.9541,42.9689,42.9024,42.9172,25300.0
2011-03-01 12:25:00,58.16,58.19,57.93,58.0,180400.0,42.9319,42.9541,42.7622,42.8138,180400.0
2011-03-01 12:30:00,57.99,58.19,57.98,58.11,44000.0,42.8065,42.9541,42.7991,42.895,44000.0
2011-03-01 12:35:00,58.17,58.25,58.08,58.16,38700.0,42.9393,42.9984,42.8729,42.9319,38700.0
2011-03-01 12:40:00,58.17,58.21,58.1,58.12,18200.0,42.9393,42.9689,42.8877,42.9024,18200.0
2011-03-01 12:45:00,58.12,58.18,58.06,58.18,28400.0,42.9024,42.9467,42.8581,42.9467,28400.0
2011-03-01 12:50:00,58.17,58.27,58.15,58.21,63900.0,42.9393,43.0131,42.9246,42.9689,63900.0
2011-03-01 12:55:00,58.19,58.43,58.15,58.19,67700.0,42.9541,43.1313,42.9246,42.9541,67700.0
2011-03-01 13:00:00,58.19,58.21,58.0,58.12,35700.0,42.9541,42.9689,42.8138,42.9024,35700.0
2011-03-01 13:05:00,58.12,58.17,58.03,58.1,10400.0,42.9024,42.9393,42.836,42.8877,10400.0
2011-03-01 13:10:00,58.11,58.26,58.05,58.12,15400.0,42.895,43.0058,42.8508,42.9024,15400.0
2011-03-01 13:15:00,58.11,58.23,58.03,58.23,14700.0,42.895,42.9836,42.836,42.9836,14700.0
2011-03-01 13:20:00,58.21,58.22,58.04,58.12,47600.0,42.9689,42.9762,42.8434,42.9024,47600.0
2011-03-01 13:25:00,58.12,58.12,57.96,58.05,31500.0,42.9024,42.9024,42.7843,42.8508,31500.0
2011-03-01 13:30:00,58.04,58.1,57.98,58.05,16200.0,42.8434,42.8877,42.7991,42.8508,16200.0
2011-03-01 13:35:00,58.05,58.1,57.98,58.0,90300.0,42.8508,42.8877,42.7991,42.8138,90300.0
2011-03-01 13:40:00,58.0,58.05,58.0,58.02,35900.0,42.8138,42.8508,42.8138,42.8286,35900.0
2011-03-01 13:45:00,58.02,58.08,58.0,58.0,50100.0,42.8286,42.8729,42.8138,42.8138,50100.0
2011-03-01 13:50:00,58.0,58.06,57.98,58.01,45500.0,42.8138,42.8581,42.7991,42.8212,45500.0
2011-03-01 13:55:00,58.01,58.02,57.96,58.0,48700.0,42.8212,42.8286,42.7843,42.8138,48700.0
2011-03-01 14:00:00,58.0,58.01,57.91,57.93,102100.0,42.8138,42.8212,42.7474,42.7622,102100.0
2011-03-01 14:05:00,57.93,58.03,57.89,58.02,48000.0,42.7622,42.836,42.7326,42.8286,48000.0
2011-03-01 14:10:00,58.03,58.03,57.98,58.0,174900.0,42.836,42.836,42.7991,42.8138,174900.0
2011-03-01 14:15:00,58.0,58.09,57.99,58.05,83300.0,42.8138,42.8803,42.8065,42.8508,83300.0
2011-03-01 14:20:00,58.05,58.05,57.93,57.93,63300.0,42.8508,42.8508,42.7622,42.7622,63300.0
2011-03-01 14:25:00,57.93,58.0,57.75,57.81,51200.0,42.7622,42.8138,42.6293,42.6736,51200.0
2011-03-01 14:30:00,57.8,57.94,57.78,57.78,31400.0,42.6662,42.7696,42.6514,42.6514,31400.0
2011-03-01 14:35:00,57.77,57.87,57.75,57.83,37300.0,42.6441,42.7179,42.6293,42.6884,37300.0
2011-03-01 14:40:00,57.82,57.89,57.77,57.89,42700.0,42.681,42.7326,42.6441,42.7326,42700.0
2011-03-01 14:45:00,57.89,57.91,57.81,57.88,38700.0,42.7326,42.7474,42.6736,42.7253,38700.0
2011-03-01 14:50:00,57.89,58.0,57.89,57.97,42100.0,42.7326,42.8138,42.7326,42.7917,42100.0
2011-03-01 14:55:00,57.97,57.99,57.79,57.8,31700.0,42.7917,42.8065,42.6588,42.6662,31700.0
2011-03-01 15:00:00,57.82,57.9,57.78,57.81,43200.0,42.681,42.74,42.6514,42.6736,43200.0
2011-03-01 15:05:00,57.79,57.84,57.71,57.74,39100.0,42.6588,42.6957,42.5998,42.6219,39100.0
2011-03-01 15:10:00,57.74,57.8,57.66,57.66,56600.0,42.6219,42.6662,42.5629,42.5629,56600.0
2011-03-01 15:15:00,57.67,57.78,57.63,57.75,73600.0,42.5702,42.6514,42.5407,42.6293,73600.0
2011-03-01 15:20:00,57.76,58.01,57.76,57.99,86500.0,42.6367,42.8212,42.6367,42.8065,86500.0
2011-03-01 15:25:00,58.0,58.0,57.84,57.88,51900.0,42.8138,42.8138,42.6957,42.7253,51900.0
2011-03-01 15:30:00,57.88,58.06,57.88,58.0,107300.0,42.7253,42.8581,42.7253,42.8138,107300.0
2011-03-01 15:35:00,58.0,58.09,57.99,58.03,169600.0,42.8138,42.8803,42.8065,42.836,169600.0
2011-03-01 15:40:00,58.03,58.08,58.01,58.04,136000.0,42.836,42.8729,42.8212,42.8434,136000.0
2011-03-01 15:45:00,58.05,58.08,58.02,58.05,179800.0,42.8508,42.8729,42.8286,42.8508,179800.0
2011-03-01 15:50:00,58.05,58.06,57.94,57.99,154100.0,42.8508,42.8581,42.7696,42.8065,154100.0
2011-03-01 15:55:00,57.99,58.0,57.85,57.92,142600.0,42.8065,42.8138,42.7031,42.7548,142600.0
2011-03-02 09:30:00,57.72,58.19,57.72,58.12,85000.0,42.6072,42.9541,42.6072,42.9024,85000.0
2011-03-02 09:35:00,58.07,58.25,57.89,58.09,77400.0,42.8655,42.9984,42.7326,42.8803,77400.0
2011-03-02 09:40:00,58.06,58.46,58.06,58.27,37900.0,42.8581,43.1534,42.8581,43.0131,37900.0
2011-03-02 09:45:00,58.26,58.47,58.19,58.22,61200.0,43.0058,43.1608,42.9541,42.9762,61200.0
2011-03-02 09:50:00,58.23,58.3,58.14,58.25,59800.0,42.9836,43.0353,42.9172,42.9984,59800.0
2011-03-02 09:55:00,58.23,58.36,58.13,58.28,32100.0,42.9836,43.0796,42.9098,43.0205,32100.0
2011-03-02 10:00:00,58.29,58.43,58.15,58.2,46500.0,43.0279,43.1313,42.9246,42.9615,46500.0
2011-03-02 10:05:00,58.2,58.45,58.14,58.15,28500.0,42.9615,43.146,42.9172,42.9246,28500.0
2011-03-02 10:10:00,58.12,58.21,58.05,58.12,50000.0,42.9024,42.9689,42.8508,42.9024,50000.0
2011-03-02 10:15:00,58.15,58.23,58.11,58.15,18400.0,42.9246,42.9836,42.895,42.9246,18400.0
2011-03-02 10:20:00,58.15,58.23,58.06,58.13,24200.0,42.9246,42.9836,42.8581,42.9098,24200.0
2011-03-02 10:25:00,58.1,58.27,58.1,58.19,14400.0,42.8877,43.0131,42.8877,42.9541,14400.0
2011-03-02 10:30:00,58.17,58.33,58.09,58.28,37900.0,42.9393,43.0574,42.8803,43.0205,37900.0
2011-03-02 10:35:00,58.3,58.79,58.29,58.66,79100.0,43.0353,43.397,43.0279,43.301,79100.0
2011-03-02 10:40:00,58.68,58.9,58.63,58.77,71600.0,43.3158,43.4782,43.2789,43.3822,71600.0
2011-03-02 10:45:00,58.78,58.97,58.75,58.94,62200.0,43.3896,43.5299,43.3675,43.5077,62200.0
2011-03-02 10:50:00,58.94,59.05,58.84,58.95,48100.0,43.5077,43.5889,43.4339,43.5151,48100.0
2011-03-02 10:55:00,58.94,59.08,58.92,59.03,54200.0,43.5077,43.6111,43.493,43.5742,54200.0
2011-03-02 11:00:00,59.02,59.08,58.86,58.88,113900.0,43.5668,43.6111,43.4487,43.4634,113900.0
2011-03-02 11:05:00,58.85,58.98,58.75,58.89,40700.0,43.4413,43.5372,43.3675,43.4708,40700.0
2011-03-02 11:10:00,58.89,58.89,58.48,58.53,22100.0,43.4708,43.4708,43.1682,43.2051,22100.0
2011-03-02 11:15:00,58.57,58.7,58.48,58.5,20400.0,43.2346,43.3306,43.1682,43.1829,20400.0
2011-03-02 11:20:00,58.52,58.63,58.4,58.57,28000.0,43.1977,43.2789,43.1091,43.2346,28000.0
2011-03-02 11:25:00,58.6,58.63,58.36,58.36,27400.0,43.2567,43.2789,43.0796,43.0796,27400.0
2011-03-02 11:30:00,58.3,58.5,58.26,58.41,40700.0,43.0353,43.1829,43.0058,43.1165,40700.0
2011-03-02 11:35:00,58.41,58.54,58.34,58.43,29100.0,43.1165,43.2125,43.0648,43.1313,29100.0
2011-03-02 11:40:00,58.44,58.49,58.21,58.22,33300.0,43.1386,43.1755,42.9689,42.9762,33300.0
2011-03-02 11:45:00,58.23,58.35,58.19,58.25,74400.0,42.9836,43.0722,42.9541,42.9984,74400.0
2011-03-02 11:50:00,58.26,58.44,58.25,58.32,23200.0,43.0058,43.1386,42.9984,43.0501,23200.0
2011-03-02 11:55:00,58.29,58.29,58.14,58.18,38100.0,43.0279,43.0279,42.9172,42.9467,38100.0
2011-03-02 12:00:00,58.17,58.23,58.09,58.2,51900.0,42.9393,42.9836,42.8803,42.9615,51900.0
2011-03-02 12:05:00,58.21,58.29,58.11,58.18,48400.0,42.9689,43.0279,42.895,42.9467,48400.0
2011-03-02 12:10:00,58.19,58.32,58.11,58.19,30200.0,42.9541,43.0501,42.895,42.9541,30200.0
2011-03-02 12:15:00,58.14,58.33,58.08,58.3,45100.0,42.9172,43.0574,42.8729,43.0353,45100.0
2011-03-02 12:20:00,58.3,58.37,58.24,58.32,19800.0,43.0353,43.087,42.991,43.0501,19800.0
2011-03-02 12:25:00,58.32,58.4,58.28,58.28,25400.0,43.0501,43.1091,43.0205,43.0205,25400.0
2011-03-02 12:30:00,58.26,58.41,58.16,58.3,29400.0,43.0058,43.1165,42.9319,43.0353,29400.0
2011-03-02 12:35:00,58.29,58.51,58.29,58.49,42600.0,43.0279,43.1903,43.0279,43.1755,42600.0
2011-03-02 12:40:00,58.48,58.52,58.43,58.5,19100.0,43.1682,43.1977,43.1313,43.1829,19100.0
2011-03-02 12:45:00,58.47,58.53,58.42,58.47,26100.0,43.1608,43.2051,43.1239,43.1608,26100.0
2011-03-02 12:50:00,58.46,58.48,58.4,58.41,6400.0,43.1534,43.1682,43.1091,43.1165,6400.0
2011-03-02 12:55:00,58.41,58.43,58.25,58.26,23100.0,43.1165,43.1313,42.9984,43.0058,23100.0
2011-03-02 13:00:00,58.27,58.33,58.17,58.29,30000.0,43.0131,43.0574,42.9393,43.0279,30000.0
2011-03-02 13:05:00,58.28,58.3,58.13,58.18,32100.0,43.0205,43.0353,42.9098,42.9467,32100.0
2011-03-02 13:10:00,58.18,58.28,58.1,58.24,34800.0,42.9467,43.0205,42.8877,42.991,34800.0
2011-03-02 13:15:00,58.21,58.29,58.15,58.16,11100.0,42.9689,43.0279,42.9246,42.9319,11100.0
2011-03-02 13:20:00,58.14,58.25,58.12,58.23,8200.0,42.9172,42.9984,42.9024,42.9836,8200.0
2011-03-02 13:25:00,58.23,58.26,58.18,58.21,11400.0,42.9836,43.0058,42.9467,42.9689,11400.0
2011-03-02 13:30:00,58.22,58.35,58.19,58.27,27600.0,42.9762,43.0722,42.9541,43.0131,27600.0
2011-03-02 13:35:00,58.28,58.28,58.12,58.15,7100.0,43.0205,43.0205,42.9024,42.9246,7100.0
2011-03-02 13:40:00,58.17,58.18,58.0,58.0,22600.0,42.9393,42.9467,42.8138,42.8138,22600.0
2011-03-02 13:45:00,58.01,58.06,57.95,58.05,46000.0,42.8212,42.8581,42.7769,42.8508,46000.0
2011-03-02 13:50:00,58.05,58.27,58.05,58.15,13500.0,42.8508,43.0131,42.8508,42.9246,13500.0
2011-03-02 13:55:00,58.14,58.14,58.05,58.11,16200.0,42.9172,42.9172,42.8508,42.895,16200.0
2011-03-02 14:00:00,58.12,58.17,57.9,57.9,22900.0,42.9024,42.9393,42.74,42.74,22900.0
2011-03-02 14:05:00,57.89,58.19,57.89,58.04,16400.0,42.7326,42.9541,42.7326,42.8434,16400.0
2011-03-02 14:10:00,58.04,58.2,58.04,58.14,12700.0,42.8434,42.9615,42.8434,42.9172,12700.0
2011-03-02 14:15:00,58.1,58.18,57.97,58.02,15500.0,42.8877,42.9467,42.7917,42.8286,15500.0
2011-03-02 14:20:00,58.05,58.11,57.96,58.02,12800.0,42.8508,42.895,42.7843,42.8286,12800.0
2011-03-02 14:25:00,58.0,58.05,57.95,58.02,18400.0,42.8138,42.8508,42.7769,42.8286,18400.0
2011-03-02 14:30:00,58.02,58.1,57.96,58.04,12000.0,42.8286,42.8877,42.7843,42.8434,12000.0
2011-03-02 14:35:00,58.04,58.23,58.04,58.14,30700.0,42.8434,42.9836,42.8434,42.9172,30700.0
2011-03-02 14:40:00,58.17,58.47,58.16,58.33,131000.0,42.9393,43.1608,42.9319,43.0574,131000.0
2011-03-02 14:45:00,58.4,58.4,58.29,58.39,31100.0,43.1091,43.1091,43.0279,43.1017,31100.0
2011-03-02 14:50:00,58.41,58.52,58.4,58.46,45500.0,43.1165,43.1977,43.1091,43.1534,45500.0
2011-03-02 14:55:00,58.46,58.54,58.45,58.47,43100.0,43.1534,43.2125,43.146,43.1608,43100.0
2011-03-02 15:00:00,58.47,58.55,58.46,58.53,22600.0,43.1608,43.2198,43.1534,43.2051,22600.0
2011-03-02 15:05:00,58.54,58.67,58.54,58.66,17400.0,43.2125,43.3084,43.2125,43.301,17400.0
2011-03-02 15:10:00,58.67,58.67,58.47,58.5,40300.0,43.3084,43.3084,43.1608,43.1829,40300.0
2011-03-02 15:15:00,58.52,58.53,58.49,58.53,43800.0,43.1977,43.2051,43.1755,43.2051,43800.0
2011-03-02 15:20:00,58.53,58.56,58.49,58.53,28800.0,43.2051,43.2272,43.1755,43.2051,28800.0
2011-03-02 15:25:00,58.54,58.57,58.48,58.51,36300.0,43.2125,43.2346,43.1682,43.1903,36300.0
2011-03-02 15:30:00,58.5,58.53,58.48,58.5,51600.0,43.1829,43.2051,43.1682,43.1829,51600.0
2011-03-02 15:35:00,58.49,58.54,58.47,58.51,50100.0,43.1755,43.2125,43.1608,43.1903,50100.0
2011-03-02 15:40:00,58.5,58.53,58.47,58.52,85500.0,43.1829,43.2051,43.1608,43.1977,85500.0
2011-03-02 15:45:00,58.52,58.55,58.49,58.53,77300.0,43.1977,43.2198,43.1755,43.2051,77300.0
2011-03-02 15:50:00,58.52,58.55,58.43,58.45,86200.0,43.1977,43.2198,43.1313,43.146,86200.0
2011-03-02 15:55:00,58.44,58.5,58.34,58.47,162800.0,43.1386,43.1829,43.0648,43.1608,162800.0
2011-03-03 09:30:00,59.12,59.88,58.82,59.52,86100.0,43.6406,44.2016,43.4191,43.9359,86100.0
2011-03-03 09:35:00,59.51,59.51,58.76,58.81,50400.0,43.9285,43.9285,43.3749,43.4118,50400.0
2011-03-03 09:40:00,58.7,58.96,58.51,58.78,33900.0,43.3306,43.5225,43.1903,43.3896,33900.0
2011-03-03 09:45:00,58.8,58.9,58.56,58.78,44600.0,43.4044,43.4782,43.2272,43.3896,44600.0
2011-03-03 09:50:00,58.78,59.0,58.76,58.87,15100.0,43.3896,43.552,43.3749,43.456,15100.0
2011-03-03 09:55:00,58.9,59.0,58.8,58.8,10900.0,43.4782,43.552,43.4044,43.4044,10900.0
2011-03-03 10:00:00,58.8,58.9,58.58,58.73,23400.0,43.4044,43.4782,43.242,43.3527,23400.0
2011-03-03 10:05:00,58.69,58.69,58.34,58.47,36300.0,43.3232,43.3232,43.0648,43.1608,36300.0
2011-03-03 10:10:00,58.49,58.53,57.94,57.99,122400.0,43.1755,43.2051,42.7696,42.8065,122400.0
2011-03-03 10:15:00,58.0,58.03,57.92,58.01,77200.0,42.8138,42.836,42.7548,42.8212,77200.0
2011-03-03 10:20:00,57.97,58.01,57.63,57.92,40300.0,42.7917,42.8212,42.5407,42.7548,40300.0
2011-03-03 10:25:00,57.92,58.24,57.92,58.14,31300.0,42.7548,42.991,42.7548,42.9172,31300.0
2011-03-03 10:30:00,58.13,58.22,58.13,58.17,59400.0,42.9098,42.9762,42.9098,42.9393,59400.0
2011-03-03 10:35:00,58.17,58.21,58.03,58.08,18200.0,42.9393,42.9689,42.836,42.8729,18200.0
2011-03-03 10:40:00,58.07,58.36,58.07,58.35,21900.0,42.8655,43.0796,42.8655,43.0722,21900.0
2011-03-03 10:45:00,58.33,58.75,58.33,58.65,77200.0,43.0574,43.3675,43.0574,43.2937,77200.0
2011-03-03 10:50:00,58.66,58.8,58.57,58.73,74200.0,43.301,43.4044,43.2346,43.3527,74200.0
2011-03-03 10:55:00,58.69,58.93,58.6,58.72,33100.0,43.3232,43.5003,43.2567,43.3453,33100.0
2011-03-03 11:00:00,58.73,58.98,58.72,58.92,25700.0,43.3527,43.5372,43.3453,43.493,25700.0
2011-03-03 11:05:00,58.94,59.12,58.91,59.06,39500.0,43.5077,43.6406,43.4856,43.5963,39500.0
2011-03-03 11:10:00,59.07,59.22,58.81,58.95,71900.0,43.6037,43.7144,43.4118,43.5151,71900.0
2011-03-03 11:15:00,58.97,59.24,58.8,59.2,84700.0,43.5299,43.7292,43.4044,43.6996,84700.0
2011-03-03 11:20:00,59.2,59.29,59.13,59.22,15700.0,43.6996,43.7661,43.648,43.7144,15700.0
2011-03-03 11:25:00,59.23,59.29,59.19,59.26,25700.0,43.7218,43.7661,43.6923,43.7439,25700.0
2011-03-03 11:30:00,59.26,59.3,59.14,59.25,22400.0,43.7439,43.7735,43.6554,43.7366,22400.0
2011-03-03 11:35:00,59.26,59.27,59.16,59.19,18200.0,43.7439,43.7513,43.6701,43.6923,18200.0
2011-03-03 11:40:00,59.17,59.35,59.16,59.35,13900.0,43.6775,43.8104,43.6701,43.8104,13900.0
2011-03-03 11:45:00,59.31,59.45,59.26,59.32,28700.0,43.7808,43.8842,43.7439,43.7882,28700.0
2011-03-03 11:50:00,59.31,59.49,59.31,59.35,21400.0,43.7808,43.9137,43.7808,43.8104,21400.0
2011-03-03 11:55:00,59.35,59.42,59.35,59.38,16200.0,43.8104,43.862,43.8104,43.8325,16200.0
2011-03-03 12:00:00,59.35,59.4,59.29,59.36,48400.0,43.8104,43.8473,43.7661,43.8178,48400.0
2011-03-03 12:05:00,59.36,59.4,59.36,59.37,13400.0,43.8178,43.8473,43.8178,43.8251,13400.0
2011-03-03 12:10:00,59.36,59.39,59.35,59.38,20900.0,43.8178,43.8399,43.8104,43.8325,20900.0
2011-03-03 12:15:00,59.39,59.46,59.38,59.41,12300.0,43.8399,43.8916,43.8325,43.8547,12300.0
2011-03-03 12:20:00,59.4,59.51,59.39,59.47,10900.0,43.8473,43.9285,43.8399,43.899,10900.0
2011-03-03 12:25:00,59.48,59.5,59.29,59.29,58500.0,43.9063,43.9211,43.7661,43.7661,58500.0
2011-03-03 12:30:00,59.3,59.31,59.19,59.25,39800.0,43.7735,43.7808,43.6923,43.7366,39800.0
2011-03-03 12:35:00,59.23,59.29,59.2,59.29,21100.0,43.7218,43.7661,43.6996,43.7661,21100.0
2011-03-03 12:40:00,59.29,59.42,59.27,59.4,25700.0,43.7661,43.862,43.7513,43.8473,25700.0
2011-03-03 12:45:00,59.41,59.42,59.32,59.4,21200.0,43.8547,43.862,43.7882,43.8473,21200.0
2011-03-03 12:50:00,59.38,59.47,59.38,59.45,17100.0,43.8325,43.899,43.8325,43.8842,17100.0
2011-03-03 12:55:00,59.48,59.48,59.35,59.38,17200.0,43.9063,43.9063,43.8104,43.8325,17200.0
2011-03-03 13:00:00,59.37,59.4,59.33,59.37,16200.0,43.8251,43.8473,43.7956,43.8251,16200.0
2011-03-03 13:05:00,59.36,59.41,59.35,59.36,11400.0,43.8178,43.8547,43.8104,43.8178,11400.0
2011-03-03 13:10:00,59.36,59.38,59.24,59.36,38100.0,43.8178,43.8325,43.7292,43.8178,38100.0
2011-03-03 13:15:00,59.35,59.41,59.33,59.4,16600.0,43.8104,43.8547,43.7956,43.8473,16600.0
2011-03-03 13:20:00,59.4,59.41,59.34,59.4,8900.0,43.8473,43.8547,43.803,43.8473,8900.0
2011-03-03 13:25:00,59.41,59.46,59.33,59.33,13200.0,43.8547,43.8916,43.7956,43.7956,13200.0
2011-03-03 13:30:00,59.33,59.35,59.23,59.34,19000.0,43.7956,43.8104,43.7218,43.803,19000.0
2011-03-03 13:35:00,59.35,59.37,59.3,59.31,13900.0,43.8104,43.8251,43.7735,43.7808,13900.0
2011-03-03 13:40:00,59.31,59.33,59.25,59.27,16000.0,43.7808,43.7956,43.7366,43.7513,16000.0
2011-03-03 13:45:00,59.27,59.33,59.25,59.33,11200.0,43.7513,43.7956,43.7366,43.7956,11200.0
2011-03-03 13:50:00,59.33,59.33,59.18,59.3,18200.0,43.7956,43.7956,43.6849,43.7735,18200.0
2011-03-03 13:55:00,59.3,59.34,59.24,59.25,9300.0,43.7735,43.803,43.7292,43.7366,9300.0
2011-03-03 14:00:00,59.25,59.4,59.24,59.37,14200.0,43.7366,43.8473,43.7292,43.8251,14200.0
2011-03-03 14:05:00,59.35,59.37,59.28,59.36,14900.0,43.8104,43.8251,43.7587,43.8178,14900.0
2011-03-03 14:10:00,59.37,59.49,59.35,59.49,17400.0,43.8251,43.9137,43.8104,43.9137,17400.0
2011-03-03 14:15:00,59.49,59.51,59.35,59.35,18000.0,43.9137,43.9285,43.8104,43.8104,18000.0
2011-03-03 14:20:00,59.35,59.41,59.31,59.34,14600.0,43.8104,43.8547,43.7808,43.803,14600.0
2011-03-03 14:25:00,59.33,59.34,59.25,59.28,28900.0,43.7956,43.803,43.7366,43.7587,28900.0
2011-03-03 14:30:00,59.3,59.32,59.23,59.25,20500.0,43.7735,43.7882,43.7218,43.7366,20500.0
2011-03-03 14:35:00,59.25,59.35,59.24,59.29,24300.0,43.7366,43.8104,43.7292,43.7661,24300.0
2011-03-03 14:40:00,59.28,59.37,59.27,59.35,17000.0,43.7587,43.8251,43.7513,43.8104,17000.0
2011-03-03 14:45:00,59.35,59.36,59.29,59.35,21700.0,43.8104,43.8178,43.7661,43.8104,21700.0
2011-03-03 14:50:00,59.35,59.41,59.29,59.34,25600.0,43.8104,43.8547,43.7661,43.803,25600.0
2011-03-03 14:55:00,59.35,59.4,59.32,59.38,9100.0,43.8104,43.8473,43.7882,43.8325,9100.0
2011-03-03 15:00:00,59.38,59.39,59.3,59.33,23100.0,43.8325,43.8399,43.7735,43.7956,23100.0
2011-03-03 15:05:00,59.33,59.38,59.3,59.3,33000.0,43.7956,43.8325,43.7735,43.7735,33000.0
2011-03-03 15:10:00,59.3,59.33,59.28,59.3,18300.0,43.7735,43.7956,43.7587,43.7735,18300.0
2011-03-03 15:15:00,59.29,59.34,59.25,59.33,15500.0,43.7661,43.803,43.7366,43.7956,15500.0
2011-03-03 15:20:00,59.34,59.34,59.25,59.27,33200.0,43.803,43.803,43.7366,43.7513,33200.0
2011-03-03 15:25:00,59.28,59.31,59.27,59.29,26300.0,43.7587,43.7808,43.7513,43.7661,26300.0
2011-03-03 15:30:00,59.29,59.3,59.21,59.26,49500.0,43.7661,43.7735,43.707,43.7439,49500.0
2011-03-03 15:35:00,59.27,59.35,59.25,59.33,38300.0,43.7513,43.8104,43.7366,43.7956,38300.0
2011-03-03 15:40:00,59.31,59.36,59.24,59.29,25200.0,43.7808,43.8178,43.7292,43.7661,25200.0
2011-03-03 15:45:00,59.27,59.28,59.15,59.16,67500.0,43.7513,43.7587,43.6627,43.6701,67500.0
2011-03-03 15:50:00,59.17,59.24,59.16,59.18,47900.0,43.6775,43.7292,43.6701,43.6849,47900.0
2011-03-03 15:55:00,59.16,59.2,59.08,59.13,115300.0,43.6701,43.6996,43.6111,43.648,115300.0
2011-03-04 09:30:00,59.0,59.6,58.85,58.95,38400.0,43.552,43.9949,43.4413,43.5151,38400.0
2011-03-04 09:35:00,59.0,59.11,58.75,58.89,14700.0,43.552,43.6332,43.3675,43.4708,14700.0
2011-03-04 09:40:00,58.88,58.9,58.62,58.71,19900.0,43.4634,43.4782,43.2715,43.3379,19900.0
2011-03-04 09:45:00,58.68,59.01,58.64,58.83,14000.0,43.3158,43.5594,43.2863,43.4265,14000.0
2011-03-04 09:50:00,58.83,59.03,58.69,58.91,13400.0,43.4265,43.5742,43.3232,43.4856,13400.0
2011-03-04 09:55:00,58.91,59.1,58.89,58.96,15800.0,43.4856,43.6258,43.4708,43.5225,15800.0
2011-03-04 10:00:00,58.99,59.11,58.91,58.91,28200.0,43.5446,43.6332,43.4856,43.4856,28200.0
2011-03-04 10:05:00,58.91,58.99,58.5,58.67,44300.0,43.4856,43.5446,43.1829,43.3084,44300.0
2011-03-04 10:10:00,58.68,58.72,58.48,58.59,35600.0,43.3158,43.3453,43.1682,43.2494,35600.0
2011-03-04 10:15:00,58.59,58.74,58.55,58.67,26000.0,43.2494,43.3601,43.2198,43.3084,26000.0
2011-03-04 10:20:00,58.68,58.71,58.56,58.69,23900.0,43.3158,43.3379,43.2272,43.3232,23900.0
2011-03-04 10:25:00,58.67,58.71,58.57,58.67,18200.0,43.3084,43.3379,43.2346,43.3084,18200.0
2011-03-04 10:30:00,58.7,58.84,58.69,58.82,13000.0,43.3306,43.4339,43.3232,43.4191,13000.0
2011-03-04 10:35:00,58.8,58.97,58.76,58.96,12900.0,43.4044,43.5299,43.3749,43.5225,12900.0
2011-03-04 10:40:00,58.97,59.01,58.89,58.92,17900.0,43.5299,43.5594,43.4708,43.493,17900.0
2011-03-04 10:45:00,58.94,59.02,58.86,58.87,20200.0,43.5077,43.5668,43.4487,43.456,20200.0
2011-03-04 10:50:00,58.89,59.0,58.83,58.91,15800.0,43.4708,43.552,43.4265,43.4856,15800.0
2011-03-04 10:55:00,58.89,58.93,58.8,58.82,16000.0,43.4708,43.5003,43.4044,43.4191,16000.0
2011-03-04 11:00:00,58.84,58.91,58.82,58.87,16800.0,43.4339,43.4856,43.4191,43.456,16800.0
2011-03-04 11:05:00,58.87,58.92,58.81,58.83,20800.0,43.456,43.493,43.4118,43.4265,20800.0
2011-03-04 11:10:00,58.83,58.83,58.7,58.73,27500.0,43.4265,43.4265,43.3306,43.3527,27500.0
2011-03-04 11:15:00,58.71,58.75,58.61,58.71,33100.0,43.3379,43.3675,43.2641,43.3379,33100.0
2011-03-04 11:20:00,58.73,58.77,58.59,58.59,15800.0,43.3527,43.3822,43.2494,43.2494,15800.0
2011-03-04 11:25:00,58.59,58.68,58.58,58.67,18100.0,43.2494,43.3158,43.242,43.3084,18100.0
2011-03-04 11:30:00,58.68,58.94,58.68,58.9,39700.0,43.3158,43.5077,43.3158,43.4782,39700.0
2011-03-04 11:35:00,58.88,58.91,58.81,58.85,15700.0,43.4634,43.4856,43.4118,43.4413,15700.0
2011-03-04 11:40:00,58.85,58.86,58.75,58.75,25800.0,43.4413,43.4487,43.3675,43.3675,25800.0
2011-03-04 11:45:00,58.75,58.8,58.54,58.54,17300.0,43.3675,43.4044,43.2125,43.2125,17300.0
2011-03-04 11:50:00,58.54,58.59,58.5,58.58,17400.0,43.2125,43.2494,43.1829,43.242,17400.0
2011-03-04 11:55:00,58.55,58.55,58.31,58.33,20800.0,43.2198,43.2198,43.0427,43.0574,20800.0
2011-03-04 12:00:00,58.36,58.43,58.24,58.25,28700.0,43.0796,43.1313,42.991,42.9984,28700.0
2011-03-04 12:05:00,58.26,58.28,58.11,58.19,34300.0,43.0058,43.0205,42.895,42.9541,34300.0
2011-03-04 12:10:00,58.16,58.21,57.89,57.9,45500.0,42.9319,42.9689,42.7326,42.74,45500.0
2011-03-04 12:15:00,57.88,57.92,57.66,57.79,77000.0,42.7253,42.7548,42.5629,42.6588,77000.0
2011-03-04 12:20:00,57.8,57.96,57.74,57.87,22800.0,42.6662,42.7843,42.6219,42.7179,22800.0
2011-03-04 12:25:00,57.84,58.06,57.84,58.04,16200.0,42.6957,42.8581,42.6957,42.8434,16200.0
2011-03-04 12:30:00,58.05,58.11,57.89,57.97,16900.0,42.8508,42.895,42.7326,42.7917,16900.0
2011-03-04 12:35:00,57.98,57.98,57.86,57.98,14000.0,42.7991,42.7991,42.7105,42.7991,14000.0
2011-03-04 12:40:00,57.98,58.08,57.92,58.06,8400.0,42.7991,42.8729,42.7548,42.8581,8400.0
2011-03-04 12:45:00,58.05,58.09,58.0,58.04,10000.0,42.8508,42.8803,42.8138,42.8434,10000.0
2011-03-04 12:50:00,58.04,58.04,57.95,58.03,13800.0,42.8434,42.8434,42.7769,42.836,13800.0
2011-03-04 12:55:00,58.03,58.09,58.0,58.04,15200.0,42.836,42.8803,42.8138,42.8434,15200.0
2011-03-04 13:00:00,58.04,58.14,58.0,58.02,16900.0,42.8434,42.9172,42.8138,42.8286,16900.0
2011-03-04 13:05:00,58.02,58.09,58.01,58.06,13800.0,42.8286,42.8803,42.8212,42.8581,13800.0
2011-03-04 13:10:00,58.07,58.08,57.95,57.98,40600.0,42.8655,42.8729,42.7769,42.7991,40600.0
2011-03-04 13:15:00,57.98,57.99,57.91,57.92,44400.0,42.7991,42.8065,42.7474,42.7548,44400.0
2011-03-04 13:20:00,57.92,58.06,57.91,58.06,13800.0,42.7548,42.8581,42.7474,42.8581,13800.0
2011-03-04 13:25:00,58.06,58.06,57.99,58.03,21400.0,42.8581,42.8581,42.8065,42.836,21400.0
2011-03-04 13:30:00,58.02,58.12,58.01,58.05,11900.0,42.8286,42.9024,42.8212,42.8508,11900.0
2011-03-04 13:35:00,58.05,58.12,58.05,58.11,14300.0,42.8508,42.9024,42.8508,42.895,14300.0
2011-03-04 13:40:00,58.07,58.08,57.98,57.98,17400.0,42.8655,42.8729,42.7991,42.7991,17400.0
2011-03-04 13:45:00,57.98,57.99,57.95,57.97,9300.0,42.7991,42.8065,42.7769,42.7917,9300.0
2011-03-04 13:50:00,57.99,58.04,57.95,57.96,8600.0,42.8065,42.8434,42.7769,42.7843,8600.0
2011-03-04 13:55:00,57.93,58.12,57.92,58.0,15200.0,42.7622,42.9024,42.7548,42.8138,15200.0
2011-03-04 14:00:00,58.0,58.04,57.95,58.03,20400.0,42.8138,42.8434,42.7769,42.836,20400.0
2011-03-04 14:05:00,58.03,58.04,57.96,57.98,17800.0,42.836,42.8434,42.7843,42.7991,17800.0
2011-03-04 14:10:00,57.98,58.09,57.96,58.09,13300.0,42.7991,42.8803,42.7843,42.8803,13300.0
2011-03-04 14:15:00,58.07,58.07,57.99,58.07,10100.0,42.8655,42.8655,42.8065,42.8655,10100.0
2011-03-04 14:20:00,58.05,58.15,58.0,58.08,14700.0,42.8508,42.9246,42.8138,42.8729,14700.0
2011-03-04 14:25:00,58.06,58.14,58.06,58.11,9500.0,42.8581,42.9172,42.8581,42.895,9500.0
2011-03-04 14:30:00,58.11,58.16,58.08,58.13,15100.0,42.895,42.9319,42.8729,42.9098,15100.0
2011-03-04 14:35:00,58.12,58.15,58.05,58.14,15500.0,42.9024,42.9246,42.8508,42.9172,15500.0
2011-03-04 14:40:00,58.15,58.22,58.11,58.19,12600.0,42.9246,42.9762,42.895,42.9541,12600.0
2011-03-04 14:45:00,58.19,58.2,58.08,58.12,7300.0,42.9541,42.9615,42.8729,42.9024,7300.0
2011-03-04 14:50:00,58.13,58.18,58.08,58.1,9500.0,42.9098,42.9467,42.8729,42.8877,9500.0
2011-03-04 14:55:00,58.12,58.25,58.12,58.25,18900.0,42.9024,42.9984,42.9024,42.9984,18900.0
2011-03-04 15:00:00,58.26,58.39,58.26,58.32,21300.0,43.0058,43.1017,43.0058,43.0501,21300.0
2011-03-04 15:05:00,58.33,58.34,58.2,58.2,24200.0,43.0574,43.0648,42.9615,42.9615,24200.0
2011-03-04 15:10:00,58.2,58.22,58.13,58.13,20000.0,42.9615,42.9762,42.9098,42.9098,20000.0
2011-03-04 15:15:00,58.14,58.19,58.06,58.07,16500.0,42.9172,42.9541,42.8581,42.8655,16500.0
2011-03-04 15:20:00,58.08,58.08,57.98,58.0,33800.0,42.8729,42.8729,42.7991,42.8138,33800.0
2011-03-04 15:25:00,57.99,58.03,57.97,57.99,20300.0,42.8065,42.836,42.7917,42.8065,20300.0
2011-03-04 15:30:00,57.99,58.01,57.92,57.97,31800.0,42.8065,42.8212,42.7548,42.7917,31800.0
2011-03-04 15:35:00,57.95,58.1,57.94,58.09,24600.0,42.7769,42.8877,42.7696,42.8803,24600.0
2011-03-04 15:40:00,58.1,58.2,58.07,58.17,29900.0,42.8877,42.9615,42.8655,42.9393,29900.0
2011-03-04 15:45:00,58.18,58.37,58.17,58.32,50700.0,42.9467,43.087,42.9393,43.0501,50700.0
2011-03-04 15:50:00,58.31,58.45,58.28,58.41,47900.0,43.0427,43.146,43.0205,43.1165,47900.0
2011-03-04 15:55:00,58.41,58.47,58.4,58.42,74400.0,43.1165,43.1608,43.1091,43.1239,74400.0
2011-03-07 09:30:00,58.84,58.91,58.41,58.91,39500.0,43.4339,43.4856,43.1165,43.4856,39500.0
2011-03-07 09:35:00,58.91,58.92,58.62,58.68,60600.0,43.4856,43.493,43.2715,43.3158,60600.0
2011-03-07 09:40:00,58.58,58.68,58.36,58.4,42300.0,43.242,43.3158,43.0796,43.1091,42300.0
2011-03-07 09:45:00,58.38,58.4,58.15,58.15,19500.0,43.0943,43.1091,42.9246,42.9246,19500.0
2011-03-07 09:50:00,58.17,58.27,57.93,58.08,57500.0,42.9393,43.0131,42.7622,42.8729,57500.0
2011-03-07 09:55:00,58.09,58.2,57.98,58.06,36000.0,42.8803,42.9615,42.7991,42.8581,36000.0
2011-03-07 10:00:00,58.06,58.34,58.02,58.22,61200.0,42.8581,43.0648,42.8286,42.9762,61200.0
2011-03-07 10:05:00,58.18,58.24,58.1,58.16,14400.0,42.9467,42.991,42.8877,42.9319,14400.0
2011-03-07 10:10:00,58.13,58.3,58.05,58.11,51600.0,42.9098,43.0353,42.8508,42.895,51600.0
2011-03-07 10:15:00,58.11,58.18,57.97,57.97,31100.0,42.895,42.9467,42.7917,42.7917,31100.0
2011-03-07 10:20:00,57.97,58.08,57.94,57.97,20400.0,42.7917,42.8729,42.7696,42.7917,20400.0
2011-03-07 10:25:00,57.95,58.0,57.86,57.96,20200.0,42.7769,42.8138,42.7105,42.7843,20200.0
2011-03-07 10:30:00,57.96,57.96,57.73,57.79,27800.0,42.7843,42.7843,42.6145,42.6588,27800.0
2011-03-07 10:35:00,57.84,57.87,57.5,57.5,18200.0,42.6957,42.7179,42.4448,42.4448,18200.0
2011-03-07 10:40:00,57.53,57.57,57.28,57.39,23600.0,42.4669,42.4964,42.2824,42.3636,23600.0
2011-03-07 10:45:00,57.39,57.49,57.29,57.32,23800.0,42.3636,42.4374,42.2897,42.3119,23800.0
2011-03-07 10:50:00,57.35,57.43,57.24,57.26,21100.0,42.334,42.3931,42.2528,42.2676,21100.0
2011-03-07 10:55:00,57.24,57.39,57.2,57.32,21600.0,42.2528,42.3636,42.2233,42.3119,21600.0
2011-03-07 11:00:00,57.33,57.37,57.17,57.29,13300.0,42.3193,42.3488,42.2012,42.2897,13300.0
2011-03-07 11:05:00,57.33,57.36,57.17,57.23,30900.0,42.3193,42.3414,42.2012,42.2455,30900.0
2011-03-07 11:10:00,57.3,57.4,57.27,57.31,11200.0,42.2971,42.3709,42.275,42.3045,11200.0
2011-03-07 11:15:00,57.24,57.38,57.17,57.3,17800.0,42.2528,42.3562,42.2012,42.2971,17800.0
2011-03-07 11:20:00,57.3,57.3,57.13,57.27,14600.0,42.2971,42.2971,42.1716,42.275,14600.0
2011-03-07 11:25:00,57.29,57.3,57.13,57.17,8000.0,42.2897,42.2971,42.1716,42.2012,8000.0
2011-03-07 11:30:00,57.17,57.28,57.12,57.2,9700.0,42.2012,42.2824,42.1643,42.2233,9700.0
2011-03-07 11:35:00,57.16,57.23,57.01,57.23,16800.0,42.1938,42.2455,42.0831,42.2455,16800.0
2011-03-07 11:40:00,57.22,57.32,57.08,57.1,15600.0,42.2381,42.3119,42.1347,42.1495,15600.0
2011-03-07 11:45:00,57.1,57.12,56.99,56.99,10100.0,42.1495,42.1643,42.0683,42.0683,10100.0
2011-03-07 11:50:00,56.98,57.03,56.86,56.91,25900.0,42.0609,42.0978,41.9723,42.0092,25900.0
2011-03-07 11:55:00,56.96,57.03,56.88,57.01,14200.0,42.0461,42.0978,41.9871,42.0831,14200.0
2011-03-07 12:00:00,56.98,57.08,56.92,56.96,24100.0,42.0609,42.1347,42.0166,42.0461,24100.0
2011-03-07 12:05:00,56.95,57.18,56.93,57.14,24900.0,42.0388,42.2085,42.024,42.179,24900.0
2011-03-07 12:10:00,57.14,57.19,57.08,57.16,11200.0,42.179,42.2159,42.1347,42.1938,11200.0
2011-03-07 12:15:00,57.18,57.18,57.02,57.02,26200.0,42.2085,42.2085,42.0904,42.0904,26200.0
2011-03-07 12:20:00,57.03,57.03,56.91,56.91,8600.0,42.0978,42.0978,42.0092,42.0092,8600.0
2011-03-07 12:25:00,56.92,57.0,56.9,56.92,16900.0,42.0166,42.0757,42.0019,42.0166,16900.0
2011-03-07 12:30:00,56.94,57.02,56.91,56.98,21200.0,42.0314,42.0904,42.0092,42.0609,21200.0
2011-03-07 12:35:00,56.96,57.02,56.93,56.98,7100.0,42.0461,42.0904,42.024,42.0609,7100.0
2011-03-07 12:40:00,57.0,57.03,56.87,56.88,13400.0,42.0757,42.0978,41.9797,41.9871,13400.0
2011-03-07 12:45:00,56.88,56.9,56.82,56.83,9400.0,41.9871,42.0019,41.9428,41.9502,9400.0
2011-03-07 12:50:00,56.84,56.84,56.73,56.73,21300.0,41.9576,41.9576,41.8764,41.8764,21300.0
2011-03-07 12:55:00,56.74,56.83,56.67,56.73,14800.0,41.8837,41.9502,41.8321,41.8764,14800.0
2011-03-07 13:00:00,56.73,56.8,56.62,56.63,12600.0,41.8764,41.928,41.7952,41.8025,12600.0
2011-03-07 13:05:00,56.63,56.68,56.55,56.59,19300.0,41.8025,41.8395,41.7435,41.773,19300.0
2011-03-07 13:10:00,56.58,56.6,56.43,56.58,33300.0,41.7656,41.7804,41.6549,41.7656,33300.0
2011-03-07 13:15:00,56.57,56.72,56.51,56.71,53400.0,41.7583,41.869,41.714,41.8616,53400.0
2011-03-07 13:20:00,56.73,56.83,56.66,56.81,13000.0,41.8764,41.9502,41.8247,41.9354,13000.0
2011-03-07 13:25:00,56.76,56.86,56.76,56.78,7900.0,41.8985,41.9723,41.8985,41.9133,7900.0
2011-03-07 13:30:00,56.77,56.84,56.71,56.84,8800.0,41.9059,41.9576,41.8616,41.9576,8800.0
2011-03-07 13:35:00,56.85,56.89,56.8,56.81,13600.0,41.9649,41.9945,41.928,41.9354,13600.0
2011-03-07 13:40:00,56.81,56.96,56.81,56.9,6000.0,41.9354,42.0461,41.9354,42.0019,6000.0
2011-03-07 13:45:00,56.89,56.97,56.8,56.95,9700.0,41.9945,42.0535,41.928,42.0388,9700.0
2011-03-07 13:50:00,56.93,56.93,56.83,56.85,17100.0,42.024,42.024,41.9502,41.9649,17100.0
2011-03-07 13:55:00,56.86,56.96,56.83,56.85,9400.0,41.9723,42.0461,41.9502,41.9649,9400.0
2011-03-07 14:00:00,56.83,57.01,56.81,56.92,12500.0,41.9502,42.0831,41.9354,42.0166,12500.0
2011-03-07 14:05:00,56.94,57.06,56.94,56.97,45400.0,42.0314,42.12,42.0314,42.0535,45400.0
2011-03-07 14:10:00,56.99,56.99,56.81,56.81,10400.0,42.0683,42.0683,41.9354,41.9354,10400.0
2011-03-07 14:15:00,56.83,56.98,56.64,56.96,47900.0,41.9502,42.0609,41.8099,42.0461,47900.0
2011-03-07 14:20:00,56.99,57.01,56.89,56.9,16800.0,42.0683,42.0831,41.9945,42.0019,16800.0
2011-03-07 14:25:00,56.92,56.96,56.9,56.92,15800.0,42.0166,42.0461,42.0019,42.0166,15800.0
2011-03-07 14:30:00,56.91,56.98,56.87,56.88,19700.0,42.0092,42.0609,41.9797,41.9871,19700.0
2011-03-07 14:35:00,56.89,56.96,56.85,56.93,38200.0,41.9945,42.0461,41.9649,42.024,38200.0
2011-03-07 14:40:00,56.95,57.01,56.94,57.01,87800.0,42.0388,42.0831,42.0314,42.0831,87800.0
2011-03-07 14:45:00,57.01,57.05,56.93,57.0,30500.0,42.0831,42.1126,42.024,42.0757,30500.0
2011-03-07 14:50:00,57.0,57.12,56.96,57.11,45500.0,42.0757,42.1643,42.0461,42.1569,45500.0
2011-03-07 14:55:00,57.13,57.26,57.07,57.25,22900.0,42.1716,42.2676,42.1273,42.2602,22900.0
2011-03-07 15:00:00,57.21,57.28,57.15,57.26,44900.0,42.2307,42.2824,42.1864,42.2676,44900.0
2011-03-07 15:05:00,57.26,57.33,57.23,57.29,75000.0,42.2676,42.3193,42.2455,42.2897,75000.0
2011-03-07 15:10:00,57.29,57.37,57.27,57.27,21500.0,42.2897,42.3488,42.275,42.275,21500.0
2011-03-07 15:15:00,57.28,57.3,57.13,57.15,24400.0,42.2824,42.2971,42.1716,42.1864,24400.0
2011-03-07 15:20:00,57.15,57.16,57.04,57.08,27900.0,42.1864,42.1938,42.1052,42.1347,27900.0
2011-03-07 15:25:00,57.08,57.29,57.08,57.22,25800.0,42.1347,42.2897,42.1347,42.2381,25800.0
2011-03-07 15:30:00,57.21,57.24,57.14,57.2,42100.0,42.2307,42.2528,42.179,42.2233,42100.0
2011-03-07 15:35:00,57.19,57.22,57.11,57.13,40900.0,42.2159,42.2381,42.1569,42.1716,40900.0
2011-03-07 15:40:00,57.13,57.18,57.08,57.1,28400.0,42.1716,42.2085,42.1347,42.1495,28400.0
2011-03-07 15:45:00,57.11,57.19,57.05,57.15,95500.0,42.1569,42.2159,42.1126,42.1864,95500.0
2011-03-07 15:50:00,57.15,57.18,57.05,57.05,136300.0,42.1864,42.2085,42.1126,42.1126,136300.0
2011-03-07 15:55:00,57.06,57.1,56.92,57.06,87600.0,42.12,42.1495,42.0166,42.12,87600.0
2011-03-08 09:30:00,57.68,58.1,57.29,57.96,206100.0,42.5776,42.8877,42.2897,42.7843,206100.0
2011-03-08 09:35:00,57.96,58.0,57.18,57.51,112600.0,42.7843,42.8138,42.2085,42.4521,112600.0
2011-03-08 09:40:00,57.51,57.57,57.15,57.15,109300.0,42.4521,42.4964,42.1864,42.1864,109300.0
2011-03-08 09:45:00,57.16,57.29,56.76,57.02,80000.0,42.1938,42.2897,41.8985,42.0904,80000.0
2011-03-08 09:50:00,57.03,57.45,56.87,57.35,86600.0,42.0978,42.4078,41.9797,42.334,86600.0
2011-03-08 09:55:00,57.35,57.5,57.18,57.43,23300.0,42.334,42.4448,42.2085,42.3931,23300.0
2011-03-08 10:00:00,57.47,57.89,57.41,57.65,34600.0,42.4226,42.7326,42.3783,42.5555,34600.0
2011-03-08 10:05:00,57.67,57.8,57.49,57.49,13600.0,42.5702,42.6662,42.4374,42.4374,13600.0
2011-03-08 10:10:00,57.5,57.61,57.37,57.39,37800.0,42.4448,42.526,42.3488,42.3636,37800.0
2011-03-08 10:15:00,57.4,57.45,57.35,57.41,26800.0,42.3709,42.4078,42.334,42.3783,26800.0
2011-03-08 10:20:00,57.43,57.44,57.17,57.22,34700.0,42.3931,42.4005,42.2012,42.2381,34700.0
2011-03-08 10:25:00,57.25,57.3,57.05,57.18,28800.0,42.2602,42.2971,42.1126,42.2085,28800.0
2011-03-08 10:30:00,57.17,57.25,57.03,57.19,44500.0,42.2012,42.2602,42.0978,42.2159,44500.0
2011-03-08 10:35:00,57.19,57.28,57.08,57.15,51100.0,42.2159,42.2824,42.1347,42.1864,51100.0
2011-03-08 10:40:00,57.15,57.2,56.92,56.94,67000.0,42.1864,42.2233,42.0166,42.0314,67000.0
2011-03-08 10:45:00,56.95,57.13,56.89,57.05,28200.0,42.0388,42.1716,41.9945,42.1126,28200.0
2011-03-08 10:50:00,57.04,57.17,57.0,57.13,31700.0,42.1052,42.2012,42.0757,42.1716,31700.0
2011-03-08 10:55:00,57.12,57.18,57.04,57.12,7400.0,42.1643,42.2085,42.1052,42.1643,7400.0
2011-03-08 11:00:00,57.12,57.25,57.05,57.16,14300.0,42.1643,42.2602,42.1126,42.1938,14300.0
2011-03-08 11:05:00,57.17,57.22,57.13,57.2,11500.0,42.2012,42.2381,42.1716,42.2233,11500.0
2011-03-08 11:10:00,57.2,57.22,57.0,57.1,11100.0,42.2233,42.2381,42.0757,42.1495,11100.0
2011-03-08 11:15:00,57.13,57.18,57.03,57.16,25700.0,42.1716,42.2085,42.0978,42.1938,25700.0
2011-03-08 11:20:00,57.16,57.41,57.09,57.39,28200.0,42.1938,42.3783,42.1421,42.3636,28200.0
2011-03-08 11:25:00,57.38,57.38,57.08,57.17,17100.0,42.3562,42.3562,42.1347,42.2012,17100.0
2011-03-08 11:30:00,57.2,57.41,57.19,57.24,22400.0,42.2233,42.3783,42.2159,42.2528,22400.0
2011-03-08 11:35:00,57.28,57.33,57.21,57.28,4400.0,42.2824,42.3193,42.2307,42.2824,4400.0
2011-03-08 11:40:00,57.27,57.37,57.22,57.32,13500.0,42.275,42.3488,42.2381,42.3119,13500.0
2011-03-08 11:45:00,57.32,57.37,57.27,57.32,13600.0,42.3119,42.3488,42.275,42.3119,13600.0
2011-03-08 11:50:00,57.32,57.42,57.3,57.3,30600.0,42.3119,42.3857,42.2971,42.2971,30600.0
2011-03-08 11:55:00,57.31,57.42,57.26,57.37,28900.0,42.3045,42.3857,42.2676,42.3488,28900.0
2011-03-08 12:00:00,57.37,57.45,57.33,57.44,43800.0,42.3488,42.4078,42.3193,42.4005,43800.0
2011-03-08 12:05:00,57.45,57.51,57.41,57.47,28200.0,42.4078,42.4521,42.3783,42.4226,28200.0
2011-03-08 12:10:00,57.47,57.49,57.42,57.42,33900.0,42.4226,42.4374,42.3857,42.3857,33900.0
2011-03-08 12:15:00,57.43,57.44,57.36,57.44,25300.0,42.3931,42.4005,42.3414,42.4005,25300.0
2011-03-08 12:20:00,57.44,57.48,57.38,57.43,33500.0,42.4005,42.43,42.3562,42.3931,33500.0
2011-03-08 12:25:00,57.43,57.52,57.41,57.47,26300.0,42.3931,42.4595,42.3783,42.4226,26300.0
2011-03-08 12:30:00,57.47,57.48,57.42,57.45,10400.0,42.4226,42.43,42.3857,42.4078,10400.0
2011-03-08 12:35:00,57.45,57.52,57.45,57.47,27600.0,42.4078,42.4595,42.4078,42.4226,27600.0
2011-03-08 12:40:00,57.46,57.54,57.35,57.4,38500.0,42.4152,42.4743,42.334,42.3709,38500.0
2011-03-08 12:45:00,57.41,57.42,57.31,57.31,16000.0,42.3783,42.3857,42.3045,42.3045,16000.0
2011-03-08 12:50:00,57.3,57.31,57.29,57.3,7100.0,42.2971,42.3045,42.2897,42.2971,7100.0
2011-03-08 12:55:00,57.3,57.32,57.28,57.28,10800.0,42.2971,42.3119,42.2824,42.2824,10800.0
2011-03-08 13:00:00,57.29,57.32,57.28,57.3,11500.0,42.2897,42.3119,42.2824,42.2971,11500.0
2011-03-08 13:05:00,57.3,57.35,57.29,57.35,10100.0,42.2971,42.334,42.2897,42.334,10100.0
2011-03-08 13:10:00,57.35,57.44,57.32,57.42,28200.0,42.334,42.4005,42.3119,42.3857,28200.0
2011-03-08 13:15:00,57.41,57.45,57.37,57.42,47700.0,42.3783,42.4078,42.3488,42.3857,47700.0
2011-03-08 13:20:00,57.4,57.51,57.4,57.5,11000.0,42.3709,42.4521,42.3709,42.4448,11000.0
2011-03-08 13:25:00,57.49,57.56,57.49,57.51,11100.0,42.4374,42.489,42.4374,42.4521,11100.0
2011-03-08 13:30:00,57.52,57.6,57.51,57.58,9500.0,42.4595,42.5186,42.4521,42.5038,9500.0
2011-03-08 13:35:00,57.61,57.62,57.54,57.59,5600.0,42.526,42.5333,42.4743,42.5112,5600.0
2011-03-08 13:40:00,57.6,57.67,57.6,57.61,17000.0,42.5186,42.5702,42.5186,42.526,17000.0
2011-03-08 13:45:00,57.61,57.63,57.54,57.59,5100.0,42.526,42.5407,42.4743,42.5112,5100.0
2011-03-08 13:50:00,57.62,57.62,57.48,57.5,13800.0,42.5333,42.5333,42.43,42.4448,13800.0
2011-03-08 13:55:00,57.53,57.53,57.42,57.45,18700.0,42.4669,42.4669,42.3857,42.4078,18700.0
2011-03-08 14:00:00,57.46,57.49,57.31,57.31,17700.0,42.4152,42.4374,42.3045,42.3045,17700.0
2011-03-08 14:05:00,57.34,57.34,57.2,57.2,18200.0,42.3267,42.3267,42.2233,42.2233,18200.0
2011-03-08 14:10:00,57.2,57.26,57.2,57.22,11600.0,42.2233,42.2676,42.2233,42.2381,11600.0
2011-03-08 14:15:00,57.22,57.33,57.2,57.33,21800.0,42.2381,42.3193,42.2233,42.3193,21800.0
2011-03-08 14:20:00,57.35,57.4,57.31,57.31,13400.0,42.334,42.3709,42.3045,42.3045,13400.0
2011-03-08 14:25:00,57.25,57.34,57.23,57.24,9800.0,42.2602,42.3267,42.2455,42.2528,9800.0
2011-03-08 14:30:00,57.25,57.28,57.22,57.27,37900.0,42.2602,42.2824,42.2381,42.275,37900.0
2011-03-08 14:35:00,57.28,57.3,57.25,57.28,23200.0,42.2824,42.2971,42.2602,42.2824,23200.0
2011-03-08 14:40:00,57.28,57.42,57.27,57.37,33500.0,42.2824,42.3857,42.275,42.3488,33500.0
2011-03-08 14:45:00,57.37,57.37,57.25,57.28,39500.0,42.3488,42.3488,42.2602,42.2824,39500.0
2011-03-08 14:50:00,57.29,57.33,57.25,57.3,18200.0,42.2897,42.3193,42.2602,42.2971,18200.0
2011-03-08 14:55:00,57.29,57.35,57.24,57.32,19900.0,42.2897,42.334,42.2528,42.3119,19900.0
2011-03-08 15:00:00,57.32,57.33,57.24,57.28,24700.0,42.3119,42.3193,42.2528,42.2824,24700.0
2011-03-08 15:05:00,57.27,57.33,57.25,57.31,22400.0,42.275,42.3193,42.2602,42.3045,22400.0
2011-03-08 15:10:00,57.31,57.35,57.26,57.31,28300.0,42.3045,42.334,42.2676,42.3045,28300.0
2011-03-08 15:15:00,57.31,57.4,57.3,57.31,16200.0,42.3045,42.3709,42.2971,42.3045,16200.0
2011-03-08 15:20:00,57.29,57.32,57.22,57.23,32100.0,42.2897,42.3119,42.2381,42.2455,32100.0
2011-03-08 15:25:00,57.23,57.29,57.22,57.26,51600.0,42.2455,42.2897,42.2381,42.2676,51600.0
2011-03-08 15:30:00,57.27,57.33,57.24,57.3,31600.0,42.275,42.3193,42.2528,42.2971,31600.0
2011-03-08 15:35:00,57.3,57.34,57.29,57.34,15700.0,42.2971,42.3267,42.2897,42.3267,15700.0
2011-03-08 15:40:00,57.34,57.38,57.32,57.35,25000.0,42.3267,42.3562,42.3119,42.334,25000.0
2011-03-08 15:45:00,57.36,57.36,57.24,57.3,93200.0,42.3414,42.3414,42.2528,42.2971,93200.0
2011-03-08 15:50:00,57.31,57.33,57.28,57.31,98400.0,42.3045,42.3193,42.2824,42.3045,98400.0
2011-03-08 15:55:00,57.31,57.37,57.28,57.34,167600.0,42.3045,42.3488,42.2824,42.3267,167600.0
2011-03-09 09:30:00,57.1,57.2,56.59,56.61,104800.0,42.1495,42.2233,41.773,41.7878,104800.0
2011-03-09 09:35:00,56.6,56.73,56.5,56.66,109900.0,41.7804,41.8764,41.7066,41.8247,109900.0
2011-03-09 09:40:00,56.67,56.72,56.3,56.5,99000.0,41.8321,41.869,41.559,41.7066,99000.0
2011-03-09 09:45:00,56.49,56.99,56.47,56.99,94900.0,41.6992,42.0683,41.6844,42.0683,94900.0
2011-03-09 09:50:00,56.99,57.22,56.81,57.07,51600.0,42.0683,42.2381,41.9354,42.1273,51600.0
2011-03-09 09:55:00,57.07,57.28,56.97,57.02,32000.0,42.1273,42.2824,42.0535,42.0904,32000.0
2011-03-09 10:00:00,57.06,57.06,56.51,56.7,88300.0,42.12,42.12,41.714,41.8542,88300.0
2011-03-09 10:05:00,56.7,56.8,56.65,56.69,60800.0,41.8542,41.928,41.8173,41.8468,60800.0
2011-03-09 10:10:00,56.68,56.75,56.53,56.55,117000.0,41.8395,41.8911,41.7287,41.7435,117000.0
2011-03-09 10:15:00,56.53,56.8,56.52,56.77,46000.0,41.7287,41.928,41.7214,41.9059,46000.0
2011-03-09 10:20:00,56.77,56.92,56.68,56.82,52800.0,41.9059,42.0166,41.8395,41.9428,52800.0
2011-03-09 10:25:00,56.83,56.95,56.78,56.88,35400.0,41.9502,42.0388,41.9133,41.9871,35400.0
2011-03-09 10:30:00,56.91,56.92,56.7,56.72,22200.0,42.0092,42.0166,41.8542,41.869,22200.0
2011-03-09 10:35:00,56.7,56.74,56.5,56.65,37700.0,41.8542,41.8837,41.7066,41.8173,37700.0
2011-03-09 10:40:00,56.67,56.71,56.59,56.64,14600.0,41.8321,41.8616,41.773,41.8099,14600.0
2011-03-09 10:45:00,56.68,56.68,56.5,56.53,27300.0,41.8395,41.8395,41.7066,41.7287,27300.0
2011-03-09 10:50:00,56.55,56.57,56.38,56.41,58200.0,41.7435,41.7583,41.618,41.6402,58200.0
2011-03-09 10:55:00,56.42,56.51,56.39,56.46,23600.0,41.6475,41.714,41.6254,41.6771,23600.0
2011-03-09 11:00:00,56.43,56.56,56.35,56.47,20000.0,41.6549,41.7509,41.5959,41.6844,20000.0
2011-03-09 11:05:00,56.47,56.6,56.42,56.49,17700.0,41.6844,41.7804,41.6475,41.6992,17700.0
2011-03-09 11:10:00,56.52,56.68,56.51,56.64,18900.0,41.7214,41.8395,41.714,41.8099,18900.0
2011-03-09 11:15:00,56.66,56.75,56.48,56.53,31900.0,41.8247,41.8911,41.6918,41.7287,31900.0
2011-03-09 11:20:00,56.51,56.57,56.32,56.41,88800.0,41.714,41.7583,41.5737,41.6402,88800.0
2011-03-09 11:25:00,56.42,56.55,56.35,56.36,16000.0,41.6475,41.7435,41.5959,41.6032,16000.0
2011-03-09 11:30:00,56.37,56.41,56.26,56.39,36100.0,41.6106,41.6402,41.5294,41.6254,36100.0
2011-03-09 11:35:00,56.37,56.45,56.18,56.22,82700.0,41.6106,41.6697,41.4704,41.4999,82700.0
2011-03-09 11:40:00,56.23,56.32,56.13,56.23,26300.0,41.5073,41.5737,41.4335,41.5073,26300.0
2011-03-09 11:45:00,56.23,56.34,56.17,56.28,22100.0,41.5073,41.5885,41.463,41.5442,22100.0
2011-03-09 11:50:00,56.29,56.35,55.95,56.04,131300.0,41.5516,41.5959,41.3006,41.367,131300.0
2011-03-09 11:55:00,56.03,56.18,55.98,56.07,55100.0,41.3596,41.4704,41.3227,41.3892,55100.0
2011-03-09 12:00:00,56.08,56.17,56.04,56.15,113700.0,41.3966,41.463,41.367,41.4482,113700.0
2011-03-09 12:05:00,56.16,56.22,56.09,56.17,92300.0,41.4556,41.4999,41.4039,41.463,92300.0
2011-03-09 12:10:00,56.18,56.24,56.05,56.23,153500.0,41.4704,41.5147,41.3744,41.5073,153500.0
2011-03-09 12:15:00,56.22,56.38,56.2,56.37,32700.0,41.4999,41.618,41.4851,41.6106,32700.0
2011-03-09 12:20:00,56.36,56.43,56.33,56.36,28300.0,41.6032,41.6549,41.5811,41.6032,28300.0
2011-03-09 12:25:00,56.36,56.38,56.13,56.2,17800.0,41.6032,41.618,41.4335,41.4851,17800.0
2011-03-09 12:30:00,56.2,56.27,56.17,56.18,18200.0,41.4851,41.5368,41.463,41.4704,18200.0
2011-03-09 12:35:00,56.17,56.47,56.13,56.4,39700.0,41.463,41.6844,41.4335,41.6328,39700.0
2011-03-09 12:40:00,56.4,56.53,56.33,56.51,43000.0,41.6328,41.7287,41.5811,41.714,43000.0
2011-03-09 12:45:00,56.51,56.7,56.51,56.62,35000.0,41.714,41.8542,41.714,41.7952,35000.0
2011-03-09 12:50:00,56.63,56.74,56.58,56.69,33900.0,41.8025,41.8837,41.7656,41.8468,33900.0
2011-03-09 12:55:00,56.69,56.69,56.57,56.58,22000.0,41.8468,41.8468,41.7583,41.7656,22000.0
2011-03-09 13:00:00,56.6,56.86,56.6,56.82,68500.0,41.7804,41.9723,41.7804,41.9428,68500.0
2011-03-09 13:05:00,56.82,57.02,56.82,57.01,46200.0,41.9428,42.0904,41.9428,42.0831,46200.0
2011-03-09 13:10:00,57.01,57.17,57.0,57.06,53000.0,42.0831,42.2012,42.0757,42.12,53000.0
2011-03-09 13:15:00,57.06,57.27,57.06,57.2,66000.0,42.12,42.275,42.12,42.2233,66000.0
2011-03-09 13:20:00,57.2,57.2,57.0,57.03,57700.0,42.2233,42.2233,42.0757,42.0978,57700.0
2011-03-09 13:25:00,57.04,57.1,56.9,56.9,27200.0,42.1052,42.1495,42.0019,42.0019,27200.0
2011-03-09 13:30:00,56.91,56.98,56.87,56.87,21100.0,42.0092,42.0609,41.9797,41.9797,21100.0
2011-03-09 13:35:00,56.9,56.91,56.73,56.73,18000.0,42.0019,42.0092,41.8764,41.8764,18000.0
2011-03-09 13:40:00,56.74,56.76,56.63,56.63,18500.0,41.8837,41.8985,41.8025,41.8025,18500.0
2011-03-09 13:45:00,56.66,56.7,56.6,56.64,13400.0,41.8247,41.8542,41.7804,41.8099,13400.0
2011-03-09 13:50:00,56.68,56.78,56.65,56.75,45700.0,41.8395,41.9133,41.8173,41.8911,45700.0
2011-03-09 13:55:00,56.72,56.93,56.72,56.87,25000.0,41.869,42.024,41.869,41.9797,25000.0
2011-03-09 14:00:00,56.84,56.94,56.79,56.8,80200.0,41.9576,42.0314,41.9207,41.928,80200.0
2011-03-09 14:05:00,56.84,56.85,56.7,56.77,21600.0,41.9576,41.9649,41.8542,41.9059,21600.0
2011-03-09 14:10:00,56.75,56.75,56.59,56.64,52400.0,41.8911,41.8911,41.773,41.8099,52400.0
2011-03-09 14:15:00,56.66,56.68,56.54,56.54,97300.0,41.8247,41.8395,41.7361,41.7361,97300.0
2011-03-09 14:20:00,56.53,56.53,56.39,56.44,25900.0,41.7287,41.7287,41.6254,41.6623,25900.0
2011-03-09 14:25:00,56.46,56.46,56.27,56.36,61600.0,41.6771,41.6771,41.5368,41.6032,61600.0
2011-03-09 14:30:00,56.35,56.51,56.34,56.51,33600.0,41.5959,41.714,41.5885,41.714,33600.0
2011-03-09 14:35:00,56.49,56.52,56.42,56.45,44600.0,41.6992,41.7214,41.6475,41.6697,44600.0
2011-03-09 14:40:00,56.45,56.45,56.36,56.4,22300.0,41.6697,41.6697,41.6032,41.6328,22300.0
2011-03-09 14:45:00,56.4,56.41,56.3,56.32,72800.0,41.6328,41.6402,41.559,41.5737,72800.0
2011-03-09 14:50:00,56.3,56.38,56.3,56.3,77400.0,41.559,41.618,41.559,41.559,77400.0
2011-03-09 14:55:00,56.3,56.31,56.13,56.16,65900.0,41.559,41.5663,41.4335,41.4556,65900.0
2011-03-09 15:00:00,56.16,56.18,56.04,56.05,66800.0,41.4556,41.4704,41.367,41.3744,66800.0
2011-03-09 15:05:00,56.05,56.06,55.73,55.8,152500.0,41.3744,41.3818,41.1382,41.1899,152500.0
2011-03-09 15:10:00,55.82,55.93,55.51,55.66,134600.0,41.2046,41.2858,40.9758,41.0865,134600.0
2011-03-09 15:15:00,55.65,55.72,55.45,55.5,89800.0,41.0791,41.1308,40.9315,40.9684,89800.0
2011-03-09 15:20:00,55.5,55.62,55.34,55.35,103900.0,40.9684,41.057,40.8503,40.8577,103900.0
2011-03-09 15:25:00,55.35,55.36,54.84,54.92,236000.0,40.8577,40.8651,40.4812,40.5403,236000.0
2011-03-09 15:30:00,54.95,55.22,54.86,55.17,203700.0,40.5624,40.7617,40.496,40.7248,203700.0
2011-03-09 15:35:00,55.19,55.3,55.14,55.29,121700.0,40.7396,40.8208,40.7027,40.8134,121700.0
2011-03-09 15:40:00,55.3,55.52,55.28,55.5,191800.0,40.8208,40.9832,40.806,40.9684,191800.0
2011-03-09 15:45:00,55.5,55.59,55.48,55.52,157400.0,40.9684,41.0349,40.9537,40.9832,157400.0
2011-03-09 15:50:00,55.52,55.66,55.5,55.66,135300.0,40.9832,41.0865,40.9684,41.0865,135300.0
2011-03-09 15:55:00,55.65,55.72,55.61,55.7,266400.0,41.0791,41.1308,41.0496,41.1161,266400.0
2011-03-10 09:30:00,55.11,55.2,54.86,54.92,68700.0,40.6805,40.747,40.496,40.5403,68700.0
2011-03-10 09:35:00,54.91,54.91,54.5,54.52,71600.0,40.5329,40.5329,40.2302,40.245,71600.0
2011-03-10 09:40:00,54.52,54.53,53.88,54.16,156100.0,40.245,40.2524,39.7726,39.9793,156100.0
2011-03-10 09:45:00,54.17,54.3,54.0,54.28,81200.0,39.9867,40.0826,39.8612,40.0679,81200.0
2011-03-10 09:50:00,54.28,54.65,54.23,54.63,108700.0,40.0679,40.341,40.0309,40.3262,108700.0
2011-03-10 09:55:00,54.62,54.66,54.33,54.59,51400.0,40.3188,40.3484,40.1048,40.2967,51400.0
2011-03-10 10:00:00,54.58,54.61,54.45,54.5,34400.0,40.2893,40.3114,40.1933,40.2302,34400.0
2011-03-10 10:05:00,54.52,54.52,53.94,54.01,66700.0,40.245,40.245,39.8169,39.8685,66700.0
2011-03-10 10:10:00,54.04,54.3,53.99,54.21,56200.0,39.8907,40.0826,39.8538,40.0162,56200.0
2011-03-10 10:15:00,54.2,54.46,54.18,54.43,42500.0,40.0088,40.2007,39.994,40.1786,42500.0
2011-03-10 10:20:00,54.43,54.56,54.38,54.51,44100.0,40.1786,40.2745,40.1417,40.2376,44100.0
2011-03-10 10:25:00,54.51,54.6,54.43,54.49,42200.0,40.2376,40.3041,40.1786,40.2229,42200.0
2011-03-10 10:30:00,54.48,54.49,54.24,54.24,40700.0,40.2155,40.2229,40.0383,40.0383,40700.0
2011-03-10 10:35:00,54.24,54.33,54.11,54.19,28500.0,40.0383,40.1048,39.9424,40.0014,28500.0
2011-03-10 10:40:00,54.18,54.44,54.16,54.35,31300.0,39.994,40.186,39.9793,40.1195,31300.0
2011-03-10 10:45:00,54.37,54.54,54.37,54.54,31700.0,40.1343,40.2598,40.1343,40.2598,31700.0
2011-03-10 10:50:00,54.52,54.73,54.49,54.65,24000.0,40.245,40.4,40.2229,40.341,24000.0
2011-03-10 10:55:00,54.66,54.72,54.55,54.57,26200.0,40.3484,40.3926,40.2672,40.2819,26200.0
2011-03-10 11:00:00,54.56,54.77,54.54,54.66,24900.0,40.2745,40.4296,40.2598,40.3484,24900.0
2011-03-10 11:05:00,54.69,54.73,54.63,54.64,17900.0,40.3705,40.4,40.3262,40.3336,17900.0
2011-03-10 11:10:00,54.64,54.64,54.39,54.46,28700.0,40.3336,40.3336,40.149,40.2007,28700.0
2011-03-10 11:15:00,54.46,54.56,54.38,54.5,32000.0,40.2007,40.2745,40.1417,40.2302,32000.0
2011-03-10 11:20:00,54.5,54.55,54.48,54.55,25100.0,40.2302,40.2672,40.2155,40.2672,25100.0
2011-03-10 11:25:00,54.54,54.65,54.52,54.56,24900.0,40.2598,40.341,40.245,40.2745,24900.0
2011-03-10 11:30:00,54.55,54.64,54.48,54.64,21600.0,40.2672,40.3336,40.2155,40.3336,21600.0
2011-03-10 11:35:00,54.64,54.74,54.64,54.7,27900.0,40.3336,40.4074,40.3336,40.3779,27900.0
2011-03-10 11:40:00,54.7,54.75,54.67,54.73,47000.0,40.3779,40.4148,40.3557,40.4,47000.0
2011-03-10 11:45:00,54.73,54.85,54.69,54.77,44600.0,40.4,40.4886,40.3705,40.4296,44600.0
2011-03-10 11:50:00,54.79,54.83,54.65,54.71,27600.0,40.4443,40.4738,40.341,40.3853,27600.0
2011-03-10 11:55:00,54.73,54.83,54.72,54.77,32300.0,40.4,40.4738,40.3926,40.4296,32300.0
2011-03-10 12:00:00,54.76,54.82,54.64,54.64,26800.0,40.4222,40.4665,40.3336,40.3336,26800.0
2011-03-10 12:05:00,54.64,54.66,54.49,54.51,23900.0,40.3336,40.3484,40.2229,40.2376,23900.0
2011-03-10 12:10:00,54.5,54.57,54.49,54.51,73000.0,40.2302,40.2819,40.2229,40.2376,73000.0
2011-03-10 12:15:00,54.51,54.56,54.47,54.5,67600.0,40.2376,40.2745,40.2081,40.2302,67600.0
2011-03-10 12:20:00,54.5,54.52,54.45,54.51,100500.0,40.2302,40.245,40.1933,40.2376,100500.0
2011-03-10 12:25:00,54.5,54.51,54.29,54.3,34900.0,40.2302,40.2376,40.0752,40.0826,34900.0
2011-03-10 12:30:00,54.29,54.43,54.29,54.43,16000.0,40.0752,40.1786,40.0752,40.1786,16000.0
2011-03-10 12:35:00,54.43,54.66,54.43,54.65,21400.0,40.1786,40.3484,40.1786,40.341,21400.0
2011-03-10 12:40:00,54.65,54.72,54.54,54.68,24200.0,40.341,40.3926,40.2598,40.3631,24200.0
2011-03-10 12:45:00,54.71,54.75,54.48,54.48,17900.0,40.3853,40.4148,40.2155,40.2155,17900.0
2011-03-10 12:50:00,54.5,54.67,54.47,54.66,13500.0,40.2302,40.3557,40.2081,40.3484,13500.0
2011-03-10 12:55:00,54.65,54.65,54.46,54.56,49900.0,40.341,40.341,40.2007,40.2745,49900.0
2011-03-10 13:00:00,54.56,54.67,54.44,54.46,34300.0,40.2745,40.3557,40.186,40.2007,34300.0
2011-03-10 13:05:00,54.47,54.59,54.43,54.59,10400.0,40.2081,40.2967,40.1786,40.2967,10400.0
2011-03-10 13:10:00,54.59,54.7,54.59,54.63,6800.0,40.2967,40.3779,40.2967,40.3262,6800.0
2011-03-10 13:15:00,54.68,54.71,54.61,54.62,11300.0,40.3631,40.3853,40.3114,40.3188,11300.0
2011-03-10 13:20:00,54.62,54.67,54.46,54.46,7800.0,40.3188,40.3557,40.2007,40.2007,7800.0
2011-03-10 13:25:00,54.5,54.51,54.32,54.35,9600.0,40.2302,40.2376,40.0974,40.1195,9600.0
2011-03-10 13:30:00,54.33,54.34,54.11,54.13,38200.0,40.1048,40.1121,39.9424,39.9571,38200.0
2011-03-10 13:35:00,54.11,54.22,53.96,53.96,46300.0,39.9424,40.0236,39.8316,39.8316,46300.0
2011-03-10 13:40:00,53.96,54.08,53.9,53.95,45700.0,39.8316,39.9202,39.7873,39.8243,45700.0
2011-03-10 13:45:00,53.92,53.92,53.65,53.81,79500.0,39.8021,39.8021,39.6028,39.7209,79500.0
2011-03-10 13:50:00,53.83,53.85,53.7,53.7,27300.0,39.7357,39.7504,39.6397,39.6397,27300.0
2011-03-10 13:55:00,53.72,53.82,53.7,53.75,33100.0,39.6545,39.7283,39.6397,39.6766,33100.0
2011-03-10 14:00:00,53.75,53.86,53.75,53.79,28600.0,39.6766,39.7578,39.6766,39.7061,28600.0
2011-03-10 14:05:00,53.8,53.92,53.78,53.91,37400.0,39.7135,39.8021,39.6988,39.7947,37400.0
2011-03-10 14:10:00,53.91,53.92,53.83,53.84,21700.0,39.7947,39.8021,39.7357,39.7431,21700.0
2011-03-10 14:15:00,53.84,53.99,53.84,53.99,18600.0,39.7431,39.8538,39.7431,39.8538,18600.0
2011-03-10 14:20:00,53.99,54.08,53.94,53.97,35200.0,39.8538,39.9202,39.8169,39.839,35200.0
2011-03-10 14:25:00,53.97,54.01,53.89,53.89,20100.0,39.839,39.8685,39.78,39.78,20100.0
2011-03-10 14:30:00,53.88,53.91,53.84,53.85,41100.0,39.7726,39.7947,39.7431,39.7504,41100.0
2011-03-10 14:35:00,53.84,53.91,53.84,53.85,49100.0,39.7431,39.7947,39.7431,39.7504,49100.0
2011-03-10 14:40:00,53.86,53.9,53.81,53.81,23900.0,39.7578,39.7873,39.7209,39.7209,23900.0
2011-03-10 14:45:00,53.83,53.86,53.79,53.83,22300.0,39.7357,39.7578,39.7061,39.7357,22300.0
2011-03-10 14:50:00,53.82,53.83,53.77,53.79,34300.0,39.7283,39.7357,39.6914,39.7061,34300.0
2011-03-10 14:55:00,53.8,53.83,53.77,53.79,26100.0,39.7135,39.7357,39.6914,39.7061,26100.0
2011-03-10 15:00:00,53.79,53.83,53.71,53.75,43600.0,39.7061,39.7357,39.6471,39.6766,43600.0
2011-03-10 15:05:00,53.75,53.76,53.64,53.64,61800.0,39.6766,39.684,39.5954,39.5954,61800.0
2011-03-10 15:10:00,53.64,53.65,53.46,53.59,143100.0,39.5954,39.6028,39.4626,39.5585,143100.0
2011-03-10 15:15:00,53.59,53.61,53.51,53.54,36700.0,39.5585,39.5733,39.4995,39.5216,36700.0
2011-03-10 15:20:00,53.54,53.61,53.51,53.59,30100.0,39.5216,39.5733,39.4995,39.5585,30100.0
2011-03-10 15:25:00,53.59,53.61,53.52,53.6,43400.0,39.5585,39.5733,39.5068,39.5659,43400.0
2011-03-10 15:30:00,53.6,53.61,53.52,53.57,56900.0,39.5659,39.5733,39.5068,39.5438,56900.0
2011-03-10 15:35:00,53.57,53.75,53.54,53.75,72400.0,39.5438,39.6766,39.5216,39.6766,72400.0
2011-03-10 15:40:00,53.75,54.0,53.74,54.0,121200.0,39.6766,39.8612,39.6692,39.8612,121200.0
2011-03-10 15:45:00,54.0,54.08,53.94,53.96,128500.0,39.8612,39.9202,39.8169,39.8316,128500.0
2011-03-10 15:50:00,53.96,53.98,53.85,53.88,90800.0,39.8316,39.8464,39.7504,39.7726,90800.0
2011-03-10 15:55:00,53.89,53.89,53.75,53.85,131100.0,39.78,39.78,39.6766,39.7504,131100.0
2011-03-11 09:30:00,53.63,54.13,53.23,53.5,102200.0,39.588,39.9571,39.2928,39.4921,102200.0
2011-03-11 09:35:00,53.5,54.0,53.35,53.72,83700.0,39.4921,39.8612,39.3814,39.6545,83700.0
2011-03-11 09:40:00,53.71,53.81,53.51,53.67,55700.0,39.6471,39.7209,39.4995,39.6176,55700.0
2011-03-11 09:45:00,53.67,53.68,53.27,53.32,30900.0,39.6176,39.6249,39.3223,39.3592,30900.0
2011-03-11 09:50:00,53.35,53.4,53.13,53.23,47100.0,39.3814,39.4183,39.219,39.2928,47100.0
2011-03-11 09:55:00,53.21,53.31,52.94,53.09,74100.0,39.278,39.3518,39.0787,39.1894,74100.0
2011-03-11 10:00:00,53.09,53.13,52.92,52.96,23200.0,39.1894,39.219,39.0639,39.0935,23200.0
2011-03-11 10:05:00,52.95,53.19,52.85,53.03,28800.0,39.0861,39.2632,39.0123,39.1451,28800.0
2011-03-11 10:10:00,53.07,53.37,53.05,53.32,28500.0,39.1747,39.3961,39.1599,39.3592,28500.0
2011-03-11 10:15:00,53.32,53.62,53.28,53.59,70300.0,39.3592,39.5807,39.3297,39.5585,70300.0
2011-03-11 10:20:00,53.59,53.67,53.56,53.64,55900.0,39.5585,39.6176,39.5364,39.5954,55900.0
2011-03-11 10:25:00,53.62,53.97,53.62,53.74,45100.0,39.5807,39.839,39.5807,39.6692,45100.0
2011-03-11 10:30:00,53.73,53.96,53.68,53.68,33800.0,39.6619,39.8316,39.6249,39.6249,33800.0
2011-03-11 10:35:00,53.67,53.95,53.6,53.93,38700.0,39.6176,39.8243,39.5659,39.8095,38700.0
2011-03-11 10:40:00,53.95,54.0,53.78,53.8,9000.0,39.8243,39.8612,39.6988,39.7135,9000.0
2011-03-11 10:45:00,53.82,54.16,53.78,54.02,21000.0,39.7283,39.9793,39.6988,39.8759,21000.0
2011-03-11 10:50:00,54.02,54.1,54.0,54.06,15800.0,39.8759,39.935,39.8612,39.9055,15800.0
2011-03-11 10:55:00,54.05,54.05,53.91,53.97,19000.0,39.8981,39.8981,39.7947,39.839,19000.0
2011-03-11 11:00:00,54.0,54.09,53.91,53.98,11600.0,39.8612,39.9276,39.7947,39.8464,11600.0
2011-03-11 11:05:00,53.99,54.16,53.99,54.07,13200.0,39.8538,39.9793,39.8538,39.9128,13200.0
2011-03-11 11:10:00,54.08,54.31,54.04,54.04,22600.0,39.9202,40.09,39.8907,39.8907,22600.0
2011-03-11 11:15:00,54.04,54.05,53.88,54.01,10200.0,39.8907,39.8981,39.7726,39.8685,10200.0
2011-03-11 11:20:00,54.05,54.21,54.04,54.18,10100.0,39.8981,40.0162,39.8907,39.994,10100.0
2011-03-11 11:25:00,54.18,54.31,54.17,54.31,15800.0,39.994,40.09,39.9867,40.09,15800.0
2011-03-11 11:30:00,54.32,54.4,54.28,54.36,18200.0,40.0974,40.1564,40.0679,40.1269,18200.0
2011-03-11 11:35:00,54.37,54.59,54.37,54.59,19000.0,40.1343,40.2967,40.1343,40.2967,19000.0
2011-03-11 11:40:00,54.59,54.6,54.47,54.57,30000.0,40.2967,40.3041,40.2081,40.2819,30000.0
2011-03-11 11:45:00,54.58,54.8,54.58,54.71,57200.0,40.2893,40.4517,40.2893,40.3853,57200.0
2011-03-11 11:50:00,54.7,54.8,54.65,54.73,38600.0,40.3779,40.4517,40.341,40.4,38600.0
2011-03-11 11:55:00,54.76,54.84,54.64,54.68,29700.0,40.4222,40.4812,40.3336,40.3631,29700.0
2011-03-11 12:00:00,54.69,54.83,54.68,54.8,22800.0,40.3705,40.4738,40.3631,40.4517,22800.0
2011-03-11 12:05:00,54.8,54.85,54.78,54.82,9600.0,40.4517,40.4886,40.4369,40.4665,9600.0
2011-03-11 12:10:00,54.79,54.8,54.6,54.64,12300.0,40.4443,40.4517,40.3041,40.3336,12300.0
2011-03-11 12:15:00,54.65,54.88,54.65,54.88,9900.0,40.341,40.5108,40.341,40.5108,9900.0
2011-03-11 12:20:00,54.9,55.02,54.9,54.97,6900.0,40.5255,40.6141,40.5255,40.5772,6900.0
2011-03-11 12:25:00,54.96,54.99,54.9,54.93,7800.0,40.5698,40.592,40.5255,40.5477,7800.0
2011-03-11 12:30:00,54.93,54.94,54.83,54.83,7800.0,40.5477,40.555,40.4738,40.4738,7800.0
2011-03-11 12:35:00,54.83,54.85,54.79,54.82,12400.0,40.4738,40.4886,40.4443,40.4665,12400.0
2011-03-11 12:40:00,54.81,54.92,54.78,54.8,9900.0,40.4591,40.5403,40.4369,40.4517,9900.0
2011-03-11 12:45:00,54.82,54.82,54.65,54.71,22600.0,40.4665,40.4665,40.341,40.3853,22600.0
2011-03-11 12:50:00,54.72,54.82,54.7,54.81,6900.0,40.3926,40.4665,40.3779,40.4591,6900.0
2011-03-11 12:55:00,54.81,54.86,54.71,54.83,27900.0,40.4591,40.496,40.3853,40.4738,27900.0
2011-03-11 13:00:00,54.82,54.82,54.74,54.76,6200.0,40.4665,40.4665,40.4074,40.4222,6200.0
2011-03-11 13:05:00,54.77,54.77,54.7,54.7,5600.0,40.4296,40.4296,40.3779,40.3779,5600.0
2011-03-11 13:10:00,54.7,54.75,54.69,54.71,18400.0,40.3779,40.4148,40.3705,40.3853,18400.0
2011-03-11 13:15:00,54.71,54.75,54.67,54.75,26200.0,40.3853,40.4148,40.3557,40.4148,26200.0
2011-03-11 13:20:00,54.76,54.76,54.64,54.68,14100.0,40.4222,40.4222,40.3336,40.3631,14100.0
2011-03-11 13:25:00,54.68,54.74,54.64,54.71,8300.0,40.3631,40.4074,40.3336,40.3853,8300.0
2011-03-11 13:30:00,54.71,54.75,54.7,54.7,9000.0,40.3853,40.4148,40.3779,40.3779,9000.0
2011-03-11 13:35:00,54.71,54.8,54.71,54.75,15200.0,40.3853,40.4517,40.3853,40.4148,15200.0
2011-03-11 13:40:00,54.75,54.85,54.75,54.85,8900.0,40.4148,40.4886,40.4148,40.4886,8900.0
2011-03-11 13:45:00,54.85,54.91,54.85,54.91,10900.0,40.4886,40.5329,40.4886,40.5329,10900.0
2011-03-11 13:50:00,54.92,54.93,54.84,54.88,13800.0,40.5403,40.5477,40.4812,40.5108,13800.0
2011-03-11 13:55:00,54.87,54.89,54.81,54.84,16800.0,40.5034,40.5181,40.4591,40.4812,16800.0
2011-03-11 14:00:00,54.84,54.85,54.75,54.81,10200.0,40.4812,40.4886,40.4148,40.4591,10200.0
2011-03-11 14:05:00,54.82,54.85,54.78,54.84,7500.0,40.4665,40.4886,40.4369,40.4812,7500.0
2011-03-11 14:10:00,54.84,54.94,54.81,54.94,14000.0,40.4812,40.555,40.4591,40.555,14000.0
2011-03-11 14:15:00,54.92,55.01,54.92,55.01,9000.0,40.5403,40.6067,40.5403,40.6067,9000.0
2011-03-11 14:20:00,54.99,55.04,54.94,55.01,9700.0,40.592,40.6289,40.555,40.6067,9700.0
2011-03-11 14:25:00,55.01,55.04,54.98,54.99,8400.0,40.6067,40.6289,40.5846,40.592,8400.0
2011-03-11 14:30:00,54.98,55.06,54.98,55.03,12200.0,40.5846,40.6436,40.5846,40.6215,12200.0
2011-03-11 14:35:00,55.03,55.04,55.0,55.04,15200.0,40.6215,40.6289,40.5993,40.6289,15200.0
2011-03-11 14:40:00,55.04,55.17,55.03,55.15,30800.0,40.6289,40.7248,40.6215,40.7101,30800.0
2011-03-11 14:45:00,55.15,55.24,55.14,55.23,55900.0,40.7101,40.7765,40.7027,40.7691,55900.0
2011-03-11 14:50:00,55.23,55.23,55.16,55.16,25100.0,40.7691,40.7691,40.7174,40.7174,25100.0
2011-03-11 14:55:00,55.16,55.31,55.15,55.25,66800.0,40.7174,40.8282,40.7101,40.7839,66800.0
2011-03-11 15:00:00,55.23,55.35,55.23,55.27,50100.0,40.7691,40.8577,40.7691,40.7986,50100.0
2011-03-11 15:05:00,55.26,55.3,55.25,55.26,16000.0,40.7913,40.8208,40.7839,40.7913,16000.0
2011-03-11 15:10:00,55.25,55.3,55.21,55.23,24700.0,40.7839,40.8208,40.7543,40.7691,24700.0
2011-03-11 15:15:00,55.25,55.3,55.22,55.25,24600.0,40.7839,40.8208,40.7617,40.7839,24600.0
2011-03-11 15:20:00,55.25,55.31,55.25,55.28,67800.0,40.7839,40.8282,40.7839,40.806,67800.0
2011-03-11 15:25:00,55.29,55.4,55.27,55.35,38500.0,40.8134,40.8946,40.7986,40.8577,38500.0
2011-03-11 15:30:00,55.35,55.38,55.09,55.1,53100.0,40.8577,40.8798,40.6658,40.6732,53100.0
2011-03-11 15:35:00,55.1,55.23,55.08,55.18,25400.0,40.6732,40.7691,40.6584,40.7322,25400.0
2011-03-11 15:40:00,55.19,55.26,55.15,55.22,27100.0,40.7396,40.7913,40.7101,40.7617,27100.0
2011-03-11 15:45:00,55.22,55.35,55.19,55.23,53700.0,40.7617,40.8577,40.7396,40.7691,53700.0
2011-03-11 15:50:00,55.22,55.29,55.19,55.2,58700.0,40.7617,40.8134,40.7396,40.747,58700.0
2011-03-11 15:55:00,55.19,55.22,55.04,55.07,110700.0,40.7396,40.7617,40.6289,40.651,110700.0
2011-03-14 09:30:00,54.49,54.96,54.16,54.85,24300.0,40.2229,40.5698,39.9793,40.4886,24300.0
2011-03-14 09:35:00,54.88,54.99,54.63,54.84,16200.0,40.5108,40.592,40.3262,40.4812,16200.0
2011-03-14 09:40:00,54.89,54.91,54.69,54.86,24900.0,40.5181,40.5329,40.3705,40.496,24900.0
2011-03-14 09:45:00,54.86,55.13,54.78,54.97,16100.0,40.496,40.6953,40.4369,40.5772,16100.0
2011-03-14 09:50:00,54.95,55.18,54.88,54.98,13800.0,40.5624,40.7322,40.5108,40.5846,13800.0
2011-03-14 09:55:00,54.95,55.26,54.87,55.05,12200.0,40.5624,40.7913,40.5034,40.6362,12200.0
2011-03-14 10:00:00,55.05,55.13,54.95,55.13,6400.0,40.6362,40.6953,40.5624,40.6953,6400.0
2011-03-14 10:05:00,55.14,55.19,54.97,55.09,28300.0,40.7027,40.7396,40.5772,40.6658,28300.0
2011-03-14 10:10:00,55.09,55.18,55.04,55.12,54100.0,40.6658,40.7322,40.6289,40.6879,54100.0
2011-03-14 10:15:00,55.09,55.22,55.07,55.1,14100.0,40.6658,40.7617,40.651,40.6732,14100.0
2011-03-14 10:20:00,55.09,55.21,55.06,55.21,34600.0,40.6658,40.7543,40.6436,40.7543,34600.0
2011-03-14 10:25:00,55.2,55.32,55.15,55.18,23700.0,40.747,40.8355,40.7101,40.7322,23700.0
2011-03-14 10:30:00,55.17,55.17,55.04,55.12,50700.0,40.7248,40.7248,40.6289,40.6879,50700.0
2011-03-14 10:35:00,55.1,55.2,55.06,55.15,95400.0,40.6732,40.747,40.6436,40.7101,95400.0
2011-03-14 10:40:00,55.15,55.17,55.04,55.09,32100.0,40.7101,40.7248,40.6289,40.6658,32100.0
2011-03-14 10:45:00,55.09,55.28,55.08,55.21,23600.0,40.6658,40.806,40.6584,40.7543,23600.0
2011-03-14 10:50:00,55.23,55.25,55.1,55.16,14400.0,40.7691,40.7839,40.6732,40.7174,14400.0
2011-03-14 10:55:00,55.16,55.19,55.05,55.09,49700.0,40.7174,40.7396,40.6362,40.6658,49700.0
2011-03-14 11:00:00,55.1,55.2,55.05,55.2,50100.0,40.6732,40.747,40.6362,40.747,50100.0
2011-03-14 11:05:00,55.2,55.2,55.05,55.08,28500.0,40.747,40.747,40.6362,40.6584,28500.0
2011-03-14 11:10:00,55.08,55.11,54.76,54.8,20100.0,40.6584,40.6805,40.4222,40.4517,20100.0
2011-03-14 11:15:00,54.79,54.79,54.54,54.62,14400.0,40.4443,40.4443,40.2598,40.3188,14400.0
2011-03-14 11:20:00,54.64,54.74,54.55,54.68,11500.0,40.3336,40.4074,40.2672,40.3631,11500.0
2011-03-14 11:25:00,54.69,54.74,54.59,54.59,8900.0,40.3705,40.4074,40.2967,40.2967,8900.0
2011-03-14 11:30:00,54.57,54.65,54.52,54.56,10600.0,40.2819,40.341,40.245,40.2745,10600.0
2011-03-14 11:35:00,54.54,54.65,54.52,54.58,42900.0,40.2598,40.341,40.245,40.2893,42900.0
2011-03-14 11:40:00,54.61,54.82,54.6,54.81,11700.0,40.3114,40.4665,40.3041,40.4591,11700.0
2011-03-14 11:45:00,54.8,54.81,54.67,54.72,17500.0,40.4517,40.4591,40.3557,40.3926,17500.0
2011-03-14 11:50:00,54.73,54.82,54.55,54.56,24000.0,40.4,40.4665,40.2672,40.2745,24000.0
2011-03-14 11:55:00,54.58,54.6,54.49,54.56,8800.0,40.2893,40.3041,40.2229,40.2745,8800.0
2011-03-14 12:00:00,54.52,54.66,54.48,54.65,20200.0,40.245,40.3484,40.2155,40.341,20200.0
2011-03-14 12:05:00,54.65,54.66,54.62,54.63,12000.0,40.341,40.3484,40.3188,40.3262,12000.0
2011-03-14 12:10:00,54.66,54.69,54.54,54.54,7200.0,40.3484,40.3705,40.2598,40.2598,7200.0
2011-03-14 12:15:00,54.56,54.56,54.42,54.44,7900.0,40.2745,40.2745,40.1712,40.186,7900.0
2011-03-14 12:20:00,54.47,54.56,54.47,54.51,36600.0,40.2081,40.2745,40.2081,40.2376,36600.0
2011-03-14 12:25:00,54.5,54.5,54.28,54.28,16300.0,40.2302,40.2302,40.0679,40.0679,16300.0
2011-03-14 12:30:00,54.28,54.41,54.27,54.34,6900.0,40.0679,40.1638,40.0605,40.1121,6900.0
2011-03-14 12:35:00,54.33,54.33,54.12,54.12,10300.0,40.1048,40.1048,39.9497,39.9497,10300.0
2011-03-14 12:40:00,54.1,54.19,54.08,54.13,21700.0,39.935,40.0014,39.9202,39.9571,21700.0
2011-03-14 12:45:00,54.13,54.21,54.11,54.21,8000.0,39.9571,40.0162,39.9424,40.0162,8000.0
2011-03-14 12:50:00,54.22,54.31,54.21,54.25,8800.0,40.0236,40.09,40.0162,40.0457,8800.0
2011-03-14 12:55:00,54.25,54.47,54.22,54.47,11800.0,40.0457,40.2081,40.0236,40.2081,11800.0
2011-03-14 13:00:00,54.47,54.58,54.45,54.55,20200.0,40.2081,40.2893,40.1933,40.2672,20200.0
2011-03-14 13:05:00,54.55,54.78,54.55,54.76,19200.0,40.2672,40.4369,40.2672,40.4222,19200.0
2011-03-14 13:10:00,54.74,54.96,54.68,54.95,17200.0,40.4074,40.5698,40.3631,40.5624,17200.0
2011-03-14 13:15:00,54.94,54.99,54.75,54.8,25300.0,40.555,40.592,40.4148,40.4517,25300.0
2011-03-14 13:20:00,54.8,54.9,54.77,54.79,14600.0,40.4517,40.5255,40.4296,40.4443,14600.0
2011-03-14 13:25:00,54.8,54.87,54.76,54.8,7300.0,40.4517,40.5034,40.4222,40.4517,7300.0
2011-03-14 13:30:00,54.79,54.8,54.74,54.74,6900.0,40.4443,40.4517,40.4074,40.4074,6900.0
2011-03-14 13:35:00,54.73,54.79,54.73,54.77,25800.0,40.4,40.4443,40.4,40.4296,25800.0
2011-03-14 13:40:00,54.75,54.86,54.75,54.85,15300.0,40.4148,40.496,40.4148,40.4886,15300.0
2011-03-14 13:45:00,54.88,54.92,54.83,54.84,20200.0,40.5108,40.5403,40.4738,40.4812,20200.0
2011-03-14 13:50:00,54.84,54.91,54.79,54.85,18900.0,40.4812,40.5329,40.4443,40.4886,18900.0
2011-03-14 13:55:00,54.85,54.94,54.82,54.83,25100.0,40.4886,40.555,40.4665,40.4738,25100.0
2011-03-14 14:00:00,54.83,54.88,54.79,54.87,20700.0,40.4738,40.5108,40.4443,40.5034,20700.0
2011-03-14 14:05:00,54.87,55.03,54.86,55.01,32700.0,40.5034,40.6215,40.496,40.6067,32700.0
2011-03-14 14:10:00,55.0,55.05,54.9,55.01,20300.0,40.5993,40.6362,40.5255,40.6067,20300.0
2011-03-14 14:15:00,55.01,55.02,54.86,54.86,15700.0,40.6067,40.6141,40.496,40.496,15700.0
2011-03-14 14:20:00,54.87,55.12,54.87,55.09,18400.0,40.5034,40.6879,40.5034,40.6658,18400.0
2011-03-14 14:25:00,55.09,55.38,55.06,55.36,79200.0,40.6658,40.8798,40.6436,40.8651,79200.0
2011-03-14 14:30:00,55.36,55.4,55.03,55.1,25300.0,40.8651,40.8946,40.6215,40.6732,25300.0
2011-03-14 14:35:00,55.1,55.15,55.04,55.06,19200.0,40.6732,40.7101,40.6289,40.6436,19200.0
2011-03-14 14:40:00,55.06,55.09,54.91,54.91,12200.0,40.6436,40.6658,40.5329,40.5329,12200.0
2011-03-14 14:45:00,54.9,55.09,54.9,55.07,14800.0,40.5255,40.6658,40.5255,40.651,14800.0
2011-03-14 14:50:00,55.07,55.07,54.88,54.92,20800.0,40.651,40.651,40.5108,40.5403,20800.0
2011-03-14 14:55:00,54.93,55.03,54.92,54.98,13700.0,40.5477,40.6215,40.5403,40.5846,13700.0
2011-03-14 15:00:00,54.96,55.01,54.87,54.93,19400.0,40.5698,40.6067,40.5034,40.5477,19400.0
2011-03-14 15:05:00,54.93,55.15,54.92,55.09,22900.0,40.5477,40.7101,40.5403,40.6658,22900.0
2011-03-14 15:10:00,55.12,55.27,55.07,55.27,20600.0,40.6879,40.7986,40.651,40.7986,20600.0
2011-03-14 15:15:00,55.26,55.27,55.12,55.14,20000.0,40.7913,40.7986,40.6879,40.7027,20000.0
2011-03-14 15:20:00,55.14,55.16,55.07,55.11,20800.0,40.7027,40.7174,40.651,40.6805,20800.0
2011-03-14 15:25:00,55.11,55.12,55.01,55.05,18800.0,40.6805,40.6879,40.6067,40.6362,18800.0
2011-03-14 15:30:00,55.04,55.14,55.04,55.07,29500.0,40.6289,40.7027,40.6289,40.651,29500.0
2011-03-14 15:35:00,55.07,55.09,55.0,55.04,29400.0,40.651,40.6658,40.5993,40.6289,29400.0
2011-03-14 15:40:00,55.04,55.28,55.04,55.27,56500.0,40.6289,40.806,40.6289,40.7986,56500.0
2011-03-14 15:45:00,55.26,55.29,55.24,55.25,78500.0,40.7913,40.8134,40.7765,40.7839,78500.0
2011-03-14 15:50:00,55.26,55.3,55.24,55.3,102000.0,40.7913,40.8208,40.7765,40.8208,102000.0
2011-03-14 15:55:00,55.29,55.37,55.21,55.22,170700.0,40.8134,40.8725,40.7543,40.7617,170700.0
2011-03-15 09:30:00,53.6,53.7,53.35,53.56,51600.0,39.5659,39.6397,39.3814,39.5364,51600.0
2011-03-15 09:35:00,53.57,53.7,53.32,53.62,69600.0,39.5438,39.6397,39.3592,39.5807,69600.0
2011-03-15 09:40:00,53.62,54.17,53.58,54.12,35600.0,39.5807,39.9867,39.5511,39.9497,35600.0
2011-03-15 09:45:00,54.16,54.4,53.93,54.4,42300.0,39.9793,40.1564,39.8095,40.1564,42300.0
2011-03-15 09:50:00,54.41,54.56,54.22,54.26,64900.0,40.1638,40.2745,40.0236,40.0531,64900.0
2011-03-15 09:55:00,54.26,54.42,54.06,54.2,88800.0,40.0531,40.1712,39.9055,40.0088,88800.0
2011-03-15 10:00:00,54.2,54.4,54.18,54.39,40900.0,40.0088,40.1564,39.994,40.149,40900.0
2011-03-15 10:05:00,54.36,54.61,54.33,54.53,75400.0,40.1269,40.3114,40.1048,40.2524,75400.0
2011-03-15 10:10:00,54.51,54.76,54.45,54.63,53100.0,40.2376,40.4222,40.1933,40.3262,53100.0
2011-03-15 10:15:00,54.61,54.62,54.45,54.55,33300.0,40.3114,40.3188,40.1933,40.2672,33300.0
2011-03-15 10:20:00,54.55,54.66,54.5,54.65,51500.0,40.2672,40.3484,40.2302,40.341,51500.0
2011-03-15 10:25:00,54.64,54.75,54.61,54.75,17000.0,40.3336,40.4148,40.3114,40.4148,17000.0
2011-03-15 10:30:00,54.74,54.94,54.73,54.87,16600.0,40.4074,40.555,40.4,40.5034,16600.0
2011-03-15 10:35:00,54.84,54.92,54.77,54.89,16700.0,40.4812,40.5403,40.4296,40.5181,16700.0
2011-03-15 10:40:00,54.88,55.08,54.88,55.06,25200.0,40.5108,40.6584,40.5108,40.6436,25200.0
2011-03-15 10:45:00,55.07,55.07,54.7,54.73,31900.0,40.651,40.651,40.3779,40.4,31900.0
2011-03-15 10:50:00,54.75,54.9,54.73,54.83,11700.0,40.4148,40.5255,40.4,40.4738,11700.0
2011-03-15 10:55:00,54.83,54.83,54.54,54.66,11300.0,40.4738,40.4738,40.2598,40.3484,11300.0
2011-03-15 11:00:00,54.71,54.71,54.48,54.53,11500.0,40.3853,40.3853,40.2155,40.2524,11500.0
2011-03-15 11:05:00,54.57,54.69,54.54,54.65,16000.0,40.2819,40.3705,40.2598,40.341,16000.0
2011-03-15 11:10:00,54.67,54.76,54.52,54.74,43500.0,40.3557,40.4222,40.245,40.4074,43500.0
2011-03-15 11:15:00,54.74,54.78,54.61,54.76,11400.0,40.4074,40.4369,40.3114,40.4222,11400.0
2011-03-15 11:20:00,54.81,54.91,54.69,54.79,12900.0,40.4591,40.5329,40.3705,40.4443,12900.0
2011-03-15 11:25:00,54.77,54.86,54.74,54.8,32500.0,40.4296,40.496,40.4074,40.4517,32500.0
2011-03-15 11:30:00,54.77,54.78,54.55,54.6,12000.0,40.4296,40.4369,40.2672,40.3041,12000.0
2011-03-15 11:35:00,54.57,54.73,54.56,54.73,6800.0,40.2819,40.4,40.2745,40.4,6800.0
2011-03-15 11:40:00,54.71,54.94,54.71,54.84,22100.0,40.3853,40.555,40.3853,40.4812,22100.0
2011-03-15 11:45:00,54.82,54.83,54.67,54.67,5700.0,40.4665,40.4738,40.3557,40.3557,5700.0
2011-03-15 11:50:00,54.64,54.64,54.46,54.59,10900.0,40.3336,40.3336,40.2007,40.2967,10900.0
2011-03-15 11:55:00,54.58,54.72,54.58,54.71,9800.0,40.2893,40.3926,40.2893,40.3853,9800.0
2011-03-15 12:00:00,54.73,54.84,54.63,54.72,12700.0,40.4,40.4812,40.3262,40.3926,12700.0
2011-03-15 12:05:00,54.75,54.83,54.75,54.82,4900.0,40.4148,40.4738,40.4148,40.4665,4900.0
2011-03-15 12:10:00,54.8,54.8,54.64,54.67,9600.0,40.4517,40.4517,40.3336,40.3557,9600.0
2011-03-15 12:15:00,54.69,54.7,54.6,54.66,6600.0,40.3705,40.3779,40.3041,40.3484,6600.0
2011-03-15 12:20:00,54.65,54.65,54.54,54.54,22000.0,40.341,40.341,40.2598,40.2598,22000.0
2011-03-15 12:25:00,54.55,54.71,54.55,54.68,6600.0,40.2672,40.3853,40.2672,40.3631,6600.0
2011-03-15 12:30:00,54.68,54.68,54.54,54.54,9500.0,40.3631,40.3631,40.2598,40.2598,9500.0
2011-03-15 12:35:00,54.53,54.55,54.45,54.48,19500.0,40.2524,40.2672,40.1933,40.2155,19500.0
2011-03-15 12:40:00,54.47,54.5,54.34,54.35,11100.0,40.2081,40.2302,40.1121,40.1195,11100.0
2011-03-15 12:45:00,54.32,54.44,54.17,54.44,12100.0,40.0974,40.186,39.9867,40.186,12100.0
2011-03-15 12:50:00,54.42,54.42,54.38,54.41,2000.0,40.1712,40.1712,40.1417,40.1638,2000.0
2011-03-15 12:55:00,54.41,54.52,54.41,54.5,13300.0,40.1638,40.245,40.1638,40.2302,13300.0
2011-03-15 13:00:00,54.5,54.59,54.44,54.46,9000.0,40.2302,40.2967,40.186,40.2007,9000.0
2011-03-15 13:05:00,54.48,54.54,54.46,54.5,8200.0,40.2155,40.2598,40.2007,40.2302,8200.0
2011-03-15 13:10:00,54.46,54.6,54.45,54.55,11800.0,40.2007,40.3041,40.1933,40.2672,11800.0
2011-03-15 13:15:00,54.53,54.53,54.44,54.47,5000.0,40.2524,40.2524,40.186,40.2081,5000.0
2011-03-15 13:20:00,54.45,54.49,54.45,54.48,2300.0,40.1933,40.2229,40.1933,40.2155,2300.0
2011-03-15 13:25:00,54.48,54.5,54.36,54.36,4500.0,40.2155,40.2302,40.1269,40.1269,4500.0
2011-03-15 13:30:00,54.36,54.46,54.36,54.43,7800.0,40.1269,40.2007,40.1269,40.1786,7800.0
2011-03-15 13:35:00,54.47,54.52,54.42,54.44,4200.0,40.2081,40.245,40.1712,40.186,4200.0
2011-03-15 13:40:00,54.45,54.52,54.37,54.39,13400.0,40.1933,40.245,40.1343,40.149,13400.0
2011-03-15 13:45:00,54.38,54.46,54.36,54.43,4400.0,40.1417,40.2007,40.1269,40.1786,4400.0
2011-03-15 13:50:00,54.44,54.46,54.37,54.38,4600.0,40.186,40.2007,40.1343,40.1417,4600.0
2011-03-15 13:55:00,54.37,54.48,54.35,54.47,7600.0,40.1343,40.2155,40.1195,40.2081,7600.0
2011-03-15 14:00:00,54.48,54.5,54.4,54.42,11700.0,40.2155,40.2302,40.1564,40.1712,11700.0
2011-03-15 14:05:00,54.43,54.44,54.37,54.41,7200.0,40.1786,40.186,40.1343,40.1638,7200.0
2011-03-15 14:10:00,54.4,54.45,54.4,54.42,5500.0,40.1564,40.1933,40.1564,40.1712,5500.0
2011-03-15 14:15:00,54.43,54.48,54.23,54.29,15600.0,40.1786,40.2155,40.0309,40.0752,15600.0
2011-03-15 14:20:00,54.24,54.5,54.22,54.5,9300.0,40.0383,40.2302,40.0236,40.2302,9300.0
2011-03-15 14:25:00,54.51,54.56,54.44,54.52,36700.0,40.2376,40.2745,40.186,40.245,36700.0
2011-03-15 14:30:00,54.5,54.53,54.42,54.44,19700.0,40.2302,40.2524,40.1712,40.186,19700.0
2011-03-15 14:35:00,54.43,54.58,54.43,54.54,23100.0,40.1786,40.2893,40.1786,40.2598,23100.0
2011-03-15 14:40:00,54.54,54.69,54.5,54.65,24800.0,40.2598,40.3705,40.2302,40.341,24800.0
2011-03-15 14:45:00,54.64,54.76,54.63,54.68,25200.0,40.3336,40.4222,40.3262,40.3631,25200.0
2011-03-15 14:50:00,54.68,54.73,54.58,54.64,27500.0,40.3631,40.4,40.2893,40.3336,27500.0
2011-03-15 14:55:00,54.59,54.63,54.49,54.51,24100.0,40.2967,40.3262,40.2229,40.2376,24100.0
2011-03-15 15:00:00,54.5,54.68,54.5,54.67,15600.0,40.2302,40.3631,40.2302,40.3557,15600.0
2011-03-15 15:05:00,54.66,54.71,54.6,54.63,16100.0,40.3484,40.3853,40.3041,40.3262,16100.0
2011-03-15 15:10:00,54.63,54.71,54.63,54.7,27000.0,40.3262,40.3853,40.3262,40.3779,27000.0
2011-03-15 15:15:00,54.7,54.77,54.7,54.71,26400.0,40.3779,40.4296,40.3779,40.3853,26400.0
2011-03-15 15:20:00,54.71,54.83,54.7,54.82,29300.0,40.3853,40.4738,40.3779,40.4665,29300.0
2011-03-15 15:25:00,54.83,54.89,54.8,54.89,17100.0,40.4738,40.5181,40.4517,40.5181,17100.0
2011-03-15 15:30:00,54.87,54.9,54.75,54.81,28400.0,40.5034,40.5255,40.4148,40.4591,28400.0
2011-03-15 15:35:00,54.82,54.92,54.75,54.92,32900.0,40.4665,40.5403,40.4148,40.5403,32900.0
2011-03-15 15:40:00,54.92,55.12,54.89,55.05,31500.0,40.5403,40.6879,40.5181,40.6362,31500.0
2011-03-15 15:45:00,55.05,55.05,54.95,55.0,56500.0,40.6362,40.6362,40.5624,40.5993,56500.0
2011-03-15 15:50:00,55.0,55.01,54.88,54.94,50900.0,40.5993,40.6067,40.5108,40.555,50900.0
2011-03-15 15:55:00,54.94,54.96,54.7,54.71,121400.0,40.555,40.5698,40.3779,40.3853,121400.0
2011-03-16 09:30:00,54.42,54.83,54.32,54.83,21100.0,40.1712,40.4738,40.0974,40.4738,21100.0
2011-03-16 09:35:00,54.83,54.86,54.58,54.76,18500.0,40.4738,40.496,40.2893,40.4222,18500.0
2011-03-16 09:40:00,54.76,55.25,54.63,55.2,46900.0,40.4222,40.7839,40.3262,40.747,46900.0
2011-03-16 09:45:00,55.2,55.23,54.95,55.15,28800.0,40.747,40.7691,40.5624,40.7101,28800.0
2011-03-16 09:50:00,55.17,55.26,55.09,55.09,19500.0,40.7248,40.7913,40.6658,40.6658,19500.0
2011-03-16 09:55:00,55.09,55.13,55.02,55.07,9200.0,40.6658,40.6953,40.6141,40.651,9200.0
2011-03-16 10:00:00,55.0,55.07,54.96,55.01,20200.0,40.5993,40.651,40.5698,40.6067,20200.0
2011-03-16 10:05:00,55.0,55.19,54.94,55.05,122700.0,40.5993,40.7396,40.555,40.6362,122700.0
2011-03-16 10:10:00,55.04,55.1,54.91,54.91,31100.0,40.6289,40.6732,40.5329,40.5329,31100.0
2011-03-16 10:15:00,54.92,55.04,54.63,54.98,44800.0,40.5403,40.6289,40.3262,40.5846,44800.0
2011-03-16 10:20:00,54.96,54.97,54.87,54.96,4000.0,40.5698,40.5772,40.5034,40.5698,4000.0
2011-03-16 10:25:00,54.94,55.07,54.91,54.98,8300.0,40.555,40.651,40.5329,40.5846,8300.0
2011-03-16 10:30:00,55.0,55.06,54.88,54.94,13600.0,40.5993,40.6436,40.5108,40.555,13600.0
2011-03-16 10:35:00,54.93,54.99,54.78,54.99,31700.0,40.5477,40.592,40.4369,40.592,31700.0
2011-03-16 10:40:00,54.97,54.99,54.8,54.8,19900.0,40.5772,40.592,40.4517,40.4517,19900.0
2011-03-16 10:45:00,54.79,54.84,54.74,54.82,11600.0,40.4443,40.4812,40.4074,40.4665,11600.0
2011-03-16 10:50:00,54.81,54.84,54.76,54.76,9500.0,40.4591,40.4812,40.4222,40.4222,9500.0
2011-03-16 10:55:00,54.77,54.77,54.39,54.4,7800.0,40.4296,40.4296,40.149,40.1564,7800.0
2011-03-16 11:00:00,54.37,54.37,53.82,54.24,41800.0,40.1343,40.1343,39.7283,40.0383,41800.0
2011-03-16 11:05:00,54.24,54.34,53.86,54.25,19700.0,40.0383,40.1121,39.7578,40.0457,19700.0
2011-03-16 11:10:00,54.32,54.43,54.16,54.38,17800.0,40.0974,40.1786,39.9793,40.1417,17800.0
2011-03-16 11:15:00,54.41,54.45,54.31,54.41,8700.0,40.1638,40.1933,40.09,40.1638,8700.0
2011-03-16 11:20:00,54.44,54.44,54.22,54.38,5500.0,40.186,40.186,40.0236,40.1417,5500.0
2011-03-16 11:25:00,54.38,54.51,54.24,54.45,13400.0,40.1417,40.2376,40.0383,40.1933,13400.0
2011-03-16 11:30:00,54.47,54.67,54.45,54.6,25100.0,40.2081,40.3557,40.1933,40.3041,25100.0
2011-03-16 11:35:00,54.61,54.71,54.49,54.57,12400.0,40.3114,40.3853,40.2229,40.2819,12400.0
2011-03-16 11:40:00,54.57,54.61,54.44,54.44,8600.0,40.2819,40.3114,40.186,40.186,8600.0
2011-03-16 11:45:00,54.45,54.45,54.31,54.38,7700.0,40.1933,40.1933,40.09,40.1417,7700.0
2011-03-16 11:50:00,54.43,54.44,54.16,54.24,17700.0,40.1786,40.186,39.9793,40.0383,17700.0
2011-03-16 11:55:00,54.25,54.37,54.24,54.29,14400.0,40.0457,40.1343,40.0383,40.0752,14400.0
2011-03-16 12:00:00,54.3,54.35,54.16,54.17,36400.0,40.0826,40.1195,39.9793,39.9867,36400.0
2011-03-16 12:05:00,54.18,54.21,54.08,54.21,28600.0,39.994,40.0162,39.9202,40.0162,28600.0
2011-03-16 12:10:00,54.22,54.37,54.2,54.2,4300.0,40.0236,40.1343,40.0088,40.0088,4300.0
2011-03-16 12:15:00,54.18,54.26,54.1,54.18,15500.0,39.994,40.0531,39.935,39.994,15500.0
2011-03-16 12:20:00,54.18,54.27,54.16,54.26,2400.0,39.994,40.0605,39.9793,40.0531,2400.0
2011-03-16 12:25:00,54.27,54.32,54.21,54.26,24000.0,40.0605,40.0974,40.0162,40.0531,24000.0
2011-03-16 12:30:00,54.28,54.31,54.12,54.2,7000.0,40.0679,40.09,39.9497,40.0088,7000.0
2011-03-16 12:35:00,54.17,54.23,54.15,54.16,9100.0,39.9867,40.0309,39.9719,39.9793,9100.0
2011-03-16 12:40:00,54.17,54.29,54.1,54.1,11900.0,39.9867,40.0752,39.935,39.935,11900.0
2011-03-16 12:45:00,54.06,54.32,54.06,54.23,13300.0,39.9055,40.0974,39.9055,40.0309,13300.0
2011-03-16 12:50:00,54.25,54.26,54.15,54.18,4800.0,40.0457,40.0531,39.9719,39.994,4800.0
2011-03-16 12:55:00,54.17,54.23,54.14,54.22,5700.0,39.9867,40.0309,39.9645,40.0236,5700.0
2011-03-16 13:00:00,54.22,54.27,54.18,54.18,17600.0,40.0236,40.0605,39.994,39.994,17600.0
2011-03-16 13:05:00,54.2,54.23,54.1,54.14,8400.0,40.0088,40.0309,39.935,39.9645,8400.0
2011-03-16 13:10:00,54.13,54.13,54.03,54.05,6100.0,39.9571,39.9571,39.8833,39.8981,6100.0
2011-03-16 13:15:00,54.06,54.11,54.04,54.07,5600.0,39.9055,39.9424,39.8907,39.9128,5600.0
2011-03-16 13:20:00,54.1,54.12,53.9,53.92,7900.0,39.935,39.9497,39.7873,39.8021,7900.0
2011-03-16 13:25:00,53.92,54.05,53.92,54.05,6000.0,39.8021,39.8981,39.8021,39.8981,6000.0
2011-03-16 13:30:00,54.06,54.06,53.92,53.99,9600.0,39.9055,39.9055,39.8021,39.8538,9600.0
2011-03-16 13:35:00,53.98,54.01,53.81,53.81,11700.0,39.8464,39.8685,39.7209,39.7209,11700.0
2011-03-16 13:40:00,53.83,53.87,53.75,53.84,28700.0,39.7357,39.7652,39.6766,39.7431,28700.0
2011-03-16 13:45:00,53.83,53.88,53.78,53.85,15900.0,39.7357,39.7726,39.6988,39.7504,15900.0
2011-03-16 13:50:00,53.85,53.85,53.74,53.75,89800.0,39.7504,39.7504,39.6692,39.6766,89800.0
2011-03-16 13:55:00,53.77,53.81,53.7,53.7,12100.0,39.6914,39.7209,39.6397,39.6397,12100.0
2011-03-16 14:00:00,53.71,53.73,53.6,53.63,30700.0,39.6471,39.6619,39.5659,39.588,30700.0
2011-03-16 14:05:00,53.65,53.66,53.5,53.52,30900.0,39.6028,39.6102,39.4921,39.5068,30900.0
2011-03-16 14:10:00,53.52,53.55,53.29,53.5,51600.0,39.5068,39.529,39.3371,39.4921,51600.0
2011-03-16 14:15:00,53.49,53.49,53.17,53.19,31700.0,39.4847,39.4847,39.2485,39.2632,31700.0
2011-03-16 14:20:00,53.18,53.47,53.17,53.44,31500.0,39.2559,39.4699,39.2485,39.4478,31500.0
2011-03-16 14:25:00,53.42,53.64,53.4,53.56,23600.0,39.433,39.5954,39.4183,39.5364,23600.0
2011-03-16 14:30:00,53.56,53.71,53.53,53.62,24500.0,39.5364,39.6471,39.5142,39.5807,24500.0
2011-03-16 14:35:00,53.61,53.91,53.6,53.83,26700.0,39.5733,39.7947,39.5659,39.7357,26700.0
2011-03-16 14:40:00,53.81,54.07,53.81,53.94,73600.0,39.7209,39.9128,39.7209,39.8169,73600.0
2011-03-16 14:45:00,53.93,54.06,53.85,54.0,40700.0,39.8095,39.9055,39.7504,39.8612,40700.0
2011-03-16 14:50:00,53.99,54.09,53.94,54.0,26600.0,39.8538,39.9276,39.8169,39.8612,26600.0
2011-03-16 14:55:00,54.0,54.12,53.95,54.05,39100.0,39.8612,39.9497,39.8243,39.8981,39100.0
2011-03-16 15:00:00,54.06,54.22,54.01,54.19,20300.0,39.9055,40.0236,39.8685,40.0014,20300.0
2011-03-16 15:05:00,54.12,54.17,54.02,54.14,8700.0,39.9497,39.9867,39.8759,39.9645,8700.0
2011-03-16 15:10:00,54.14,54.24,54.03,54.03,12300.0,39.9645,40.0383,39.8833,39.8833,12300.0
2011-03-16 15:15:00,54.01,54.17,54.01,54.1,9700.0,39.8685,39.9867,39.8685,39.935,9700.0
2011-03-16 15:20:00,54.13,54.2,54.06,54.11,14300.0,39.9571,40.0088,39.9055,39.9424,14300.0
2011-03-16 15:25:00,54.08,54.21,53.91,54.01,40200.0,39.9202,40.0162,39.7947,39.8685,40200.0
2011-03-16 15:30:00,54.0,54.05,53.92,53.96,40400.0,39.8612,39.8981,39.8021,39.8316,40400.0
2011-03-16 15:35:00,53.96,54.05,53.89,53.9,62700.0,39.8316,39.8981,39.78,39.7873,62700.0
2011-03-16 15:40:00,53.9,54.04,53.85,54.0,24500.0,39.7873,39.8907,39.7504,39.8612,24500.0
2011-03-16 15:45:00,54.0,54.0,53.78,53.89,38500.0,39.8612,39.8612,39.6988,39.78,38500.0
2011-03-16 15:50:00,53.87,53.88,53.73,53.78,48900.0,39.7652,39.7726,39.6619,39.6988,48900.0
2011-03-16 15:55:00,53.79,53.79,53.61,53.63,99900.0,39.7061,39.7061,39.5733,39.588,99900.0
2011-03-17 09:30:00,54.61,54.61,53.88,54.05,50200.0,40.3114,40.3114,39.7726,39.8981,50200.0
2011-03-17 09:35:00,54.0,54.05,53.74,53.98,22900.0,39.8612,39.8981,39.6692,39.8464,22900.0
2011-03-17 09:40:00,53.96,53.98,53.58,53.75,17600.0,39.8316,39.8464,39.5511,39.6766,17600.0
2011-03-17 09:45:00,53.7,53.72,53.49,53.55,26500.0,39.6397,39.6545,39.4847,39.529,26500.0
2011-03-17 09:50:00,53.55,53.82,53.55,53.7,25300.0,39.529,39.7283,39.529,39.6397,25300.0
2011-03-17 09:55:00,53.7,53.89,53.66,53.85,21400.0,39.6397,39.78,39.6102,39.7504,21400.0
2011-03-17 10:00:00,53.86,54.13,53.73,53.85,79100.0,39.7578,39.9571,39.6619,39.7504,79100.0
2011-03-17 10:05:00,53.86,53.88,53.74,53.82,61300.0,39.7578,39.7726,39.6692,39.7283,61300.0
2011-03-17 10:10:00,53.81,53.88,53.74,53.87,19700.0,39.7209,39.7726,39.6692,39.7652,19700.0
2011-03-17 10:15:00,53.87,54.18,53.87,54.16,18800.0,39.7652,39.994,39.7652,39.9793,18800.0
2011-03-17 10:20:00,54.16,54.24,54.12,54.24,7300.0,39.9793,40.0383,39.9497,40.0383,7300.0
2011-03-17 10:25:00,54.23,54.59,54.19,54.57,28800.0,40.0309,40.2967,40.0014,40.2819,28800.0
2011-03-17 10:30:00,54.58,54.58,54.29,54.29,7200.0,40.2893,40.2893,40.0752,40.0752,7200.0
2011-03-17 10:35:00,54.31,54.37,54.22,54.26,16800.0,40.09,40.1343,40.0236,40.0531,16800.0
2011-03-17 10:40:00,54.2,54.24,54.08,54.24,26700.0,40.0088,40.0383,39.9202,40.0383,26700.0
2011-03-17 10:45:00,54.23,54.28,54.09,54.24,27300.0,40.0309,40.0679,39.9276,40.0383,27300.0
2011-03-17 10:50:00,54.26,54.29,54.17,54.24,23300.0,40.0531,40.0752,39.9867,40.0383,23300.0
2011-03-17 10:55:00,54.26,54.34,54.2,54.31,31100.0,40.0531,40.1121,40.0088,40.09,31100.0
2011-03-17 11:00:00,54.29,54.32,54.19,54.26,33900.0,40.0752,40.0974,40.0014,40.0531,33900.0
2011-03-17 11:05:00,54.31,54.31,54.22,54.23,24200.0,40.09,40.09,40.0236,40.0309,24200.0
2011-03-17 11:10:00,54.2,54.26,54.15,54.2,9400.0,40.0088,40.0531,39.9719,40.0088,9400.0
2011-03-17 11:15:00,54.19,54.2,53.99,54.02,16600.0,40.0014,40.0088,39.8538,39.8759,16600.0
2011-03-17 11:20:00,54.04,54.16,53.99,54.07,11200.0,39.8907,39.9793,39.8538,39.9128,11200.0
2011-03-17 11:25:00,54.06,54.06,53.95,53.99,2900.0,39.9055,39.9055,39.8243,39.8538,2900.0
2011-03-17 11:30:00,53.99,54.0,53.92,53.99,22500.0,39.8538,39.8612,39.8021,39.8538,22500.0
2011-03-17 11:35:00,54.0,54.1,54.0,54.08,2600.0,39.8612,39.935,39.8612,39.9202,2600.0
2011-03-17 11:40:00,54.08,54.1,53.99,54.01,5200.0,39.9202,39.935,39.8538,39.8685,5200.0
2011-03-17 11:45:00,54.0,54.0,53.81,53.81,9500.0,39.8612,39.8612,39.7209,39.7209,9500.0
2011-03-17 11:50:00,53.79,53.88,53.76,53.87,6400.0,39.7061,39.7726,39.684,39.7652,6400.0
2011-03-17 11:55:00,53.85,53.87,53.77,53.77,2000.0,39.7504,39.7652,39.6914,39.6914,2000.0
2011-03-17 12:00:00,53.79,53.84,53.76,53.82,11400.0,39.7061,39.7431,39.684,39.7283,11400.0
2011-03-17 12:05:00,53.83,53.89,53.82,53.89,6300.0,39.7357,39.78,39.7283,39.78,6300.0
2011-03-17 12:10:00,53.89,53.94,53.89,53.9,3900.0,39.78,39.8169,39.78,39.7873,3900.0
2011-03-17 12:15:00,53.91,54.04,53.91,54.02,5900.0,39.7947,39.8907,39.7947,39.8759,5900.0
2011-03-17 12:20:00,54.01,54.09,54.0,54.0,7400.0,39.8685,39.9276,39.8612,39.8612,7400.0
2011-03-17 12:25:00,53.99,54.06,53.96,54.06,3500.0,39.8538,39.9055,39.8316,39.9055,3500.0
2011-03-17 12:30:00,54.08,54.17,54.08,54.12,11400.0,39.9202,39.9867,39.9202,39.9497,11400.0
2011-03-17 12:35:00,54.13,54.15,54.07,54.08,5000.0,39.9571,39.9719,39.9128,39.9202,5000.0
2011-03-17 12:40:00,54.09,54.16,54.09,54.12,5600.0,39.9276,39.9793,39.9276,39.9497,5600.0
2011-03-17 12:45:00,54.11,54.11,53.99,54.01,3500.0,39.9424,39.9424,39.8538,39.8685,3500.0
2011-03-17 12:50:00,54.03,54.03,53.99,54.03,1700.0,39.8833,39.8833,39.8538,39.8833,1700.0
2011-03-17 12:55:00,54.04,54.09,54.01,54.07,2300.0,39.8907,39.9276,39.8685,39.9128,2300.0
2011-03-17 13:00:00,54.05,54.06,54.02,54.06,5200.0,39.8981,39.9055,39.8759,39.9055,5200.0
2011-03-17 13:05:00,54.06,54.13,54.05,54.05,8100.0,39.9055,39.9571,39.8981,39.8981,8100.0
2011-03-17 13:10:00,54.07,54.24,54.07,54.24,19200.0,39.9128,40.0383,39.9128,40.0383,19200.0
2011-03-17 13:15:00,54.24,54.25,54.07,54.07,11300.0,40.0383,40.0457,39.9128,39.9128,11300.0
2011-03-17 13:20:00,54.07,54.11,53.98,54.04,6200.0,39.9128,39.9424,39.8464,39.8907,6200.0
2011-03-17 13:25:00,54.05,54.05,53.83,53.83,9900.0,39.8981,39.8981,39.7357,39.7357,9900.0
2011-03-17 13:30:00,53.8,53.93,53.75,53.93,13000.0,39.7135,39.8095,39.6766,39.8095,13000.0
2011-03-17 13:35:00,53.94,53.98,53.91,53.94,7800.0,39.8169,39.8464,39.7947,39.8169,7800.0
2011-03-17 13:40:00,53.92,53.92,53.83,53.86,13100.0,39.8021,39.8021,39.7357,39.7578,13100.0
2011-03-17 13:45:00,53.85,53.85,53.72,53.73,7400.0,39.7504,39.7504,39.6545,39.6619,7400.0
2011-03-17 13:50:00,53.71,53.75,53.64,53.7,23500.0,39.6471,39.6766,39.5954,39.6397,23500.0
2011-03-17 13:55:00,53.71,53.81,53.7,53.79,12600.0,39.6471,39.7209,39.6397,39.7061,12600.0
2011-03-17 14:00:00,53.81,53.81,53.72,53.8,9800.0,39.7209,39.7209,39.6545,39.7135,9800.0
2011-03-17 14:05:00,53.79,53.83,53.78,53.78,5500.0,39.7061,39.7357,39.6988,39.6988,5500.0
2011-03-17 14:10:00,53.78,53.79,53.72,53.73,11100.0,39.6988,39.7061,39.6545,39.6619,11100.0
2011-03-17 14:15:00,53.73,53.82,53.71,53.75,18500.0,39.6619,39.7283,39.6471,39.6766,18500.0
2011-03-17 14:20:00,53.76,53.76,53.66,53.7,27200.0,39.684,39.684,39.6102,39.6397,27200.0
2011-03-17 14:25:00,53.7,53.77,53.66,53.75,16700.0,39.6397,39.6914,39.6102,39.6766,16700.0
2011-03-17 14:30:00,53.75,53.77,53.69,53.77,28600.0,39.6766,39.6914,39.6323,39.6914,28600.0
2011-03-17 14:35:00,53.77,53.85,53.75,53.75,19000.0,39.6914,39.7504,39.6766,39.6766,19000.0
2011-03-17 14:40:00,53.73,53.74,53.68,53.68,15600.0,39.6619,39.6692,39.6249,39.6249,15600.0
2011-03-17 14:45:00,53.68,53.77,53.67,53.7,7000.0,39.6249,39.6914,39.6176,39.6397,7000.0
2011-03-17 14:50:00,53.73,53.8,53.69,53.8,9000.0,39.6619,39.7135,39.6323,39.7135,9000.0
2011-03-17 14:55:00,53.81,53.84,53.68,53.71,7400.0,39.7209,39.7431,39.6249,39.6471,7400.0
2011-03-17 15:00:00,53.73,53.76,53.68,53.71,22700.0,39.6619,39.684,39.6249,39.6471,22700.0
2011-03-17 15:05:00,53.7,53.72,53.64,53.66,19700.0,39.6397,39.6545,39.5954,39.6102,19700.0
2011-03-17 15:10:00,53.67,53.68,53.63,53.65,15100.0,39.6176,39.6249,39.588,39.6028,15100.0
2011-03-17 15:15:00,53.64,53.64,53.54,53.54,19000.0,39.5954,39.5954,39.5216,39.5216,19000.0
2011-03-17 15:20:00,53.54,53.61,53.54,53.56,14600.0,39.5216,39.5733,39.5216,39.5364,14600.0
2011-03-17 15:25:00,53.55,53.56,53.33,53.34,56600.0,39.529,39.5364,39.3666,39.374,56600.0
2011-03-17 15:30:00,53.33,53.35,53.23,53.23,59300.0,39.3666,39.3814,39.2928,39.2928,59300.0
2011-03-17 15:35:00,53.22,53.25,53.2,53.24,52900.0,39.2854,39.3075,39.2706,39.3002,52900.0
2011-03-17 15:40:00,53.24,53.28,53.19,53.2,68300.0,39.3002,39.3297,39.2632,39.2706,68300.0
2011-03-17 15:45:00,53.2,53.4,53.2,53.36,71800.0,39.2706,39.4183,39.2706,39.3887,71800.0
2011-03-17 15:50:00,53.37,53.39,53.3,53.38,69600.0,39.3961,39.4109,39.3444,39.4035,69600.0
2011-03-17 15:55:00,53.37,53.38,53.23,53.3,84200.0,39.3961,39.4035,39.2928,39.3444,84200.0
2011-03-18 09:30:00,54.11,54.13,53.61,53.75,129800.0,39.9424,39.9571,39.5733,39.6766,129800.0
2011-03-18 09:35:00,53.75,53.8,53.42,53.7,36500.0,39.6766,39.7135,39.433,39.6397,36500.0
2011-03-18 09:40:00,53.7,53.78,53.58,53.6,27000.0,39.6397,39.6988,39.5511,39.5659,27000.0
2011-03-18 09:45:00,53.74,53.76,53.5,53.6,74900.0,39.6692,39.684,39.4921,39.5659,74900.0
2011-03-18 09:50:00,53.6,53.66,53.49,53.53,37600.0,39.5659,39.6102,39.4847,39.5142,37600.0
2011-03-18 09:55:00,53.55,53.57,53.41,53.52,34300.0,39.529,39.5438,39.4256,39.5068,34300.0
2011-03-18 10:00:00,53.53,53.61,53.05,53.08,78600.0,39.5142,39.5733,39.1599,39.182,78600.0
2011-03-18 10:05:00,53.08,53.18,53.0,53.03,30400.0,39.182,39.2559,39.123,39.1451,30400.0
2011-03-18 10:10:00,53.03,53.03,52.8,52.87,38700.0,39.1451,39.1451,38.9754,39.027,38700.0
2011-03-18 10:15:00,52.85,53.02,52.81,52.97,32500.0,39.0123,39.1378,38.9827,39.1008,32500.0
2011-03-18 10:20:00,52.95,53.1,52.85,53.1,13900.0,39.0861,39.1968,39.0123,39.1968,13900.0
2011-03-18 10:25:00,53.11,53.15,52.82,52.85,17000.0,39.2042,39.2337,38.9901,39.0123,17000.0
2011-03-18 10:30:00,52.85,52.92,52.78,52.81,39600.0,39.0123,39.0639,38.9606,38.9827,39600.0
2011-03-18 10:35:00,52.83,52.89,52.64,52.77,65800.0,38.9975,39.0418,38.8573,38.9532,65800.0
2011-03-18 10:40:00,52.79,53.13,52.79,53.11,19400.0,38.968,39.219,38.968,39.2042,19400.0
2011-03-18 10:45:00,53.11,53.23,53.08,53.19,19600.0,39.2042,39.2928,39.182,39.2632,19600.0
2011-03-18 10:50:00,53.22,53.34,53.19,53.22,9900.0,39.2854,39.374,39.2632,39.2854,9900.0
2011-03-18 10:55:00,53.2,53.2,52.95,53.13,10400.0,39.2706,39.2706,39.0861,39.219,10400.0
2011-03-18 11:00:00,53.13,53.28,53.09,53.25,15000.0,39.219,39.3297,39.1894,39.3075,15000.0
2011-03-18 11:05:00,53.22,53.27,53.12,53.16,13900.0,39.2854,39.3223,39.2116,39.2411,13900.0
2011-03-18 11:10:00,53.16,53.21,53.02,53.13,23400.0,39.2411,39.278,39.1378,39.219,23400.0
2011-03-18 11:15:00,53.17,53.21,53.12,53.16,8200.0,39.2485,39.278,39.2116,39.2411,8200.0
2011-03-18 11:20:00,53.11,53.11,52.99,53.11,7300.0,39.2042,39.2042,39.1156,39.2042,7300.0
2011-03-18 11:25:00,53.08,53.13,52.96,52.99,8700.0,39.182,39.219,39.0935,39.1156,8700.0
2011-03-18 11:30:00,52.97,53.06,52.96,52.98,6300.0,39.1008,39.1673,39.0935,39.1082,6300.0
2011-03-18 11:35:00,53.01,53.19,52.97,53.1,5900.0,39.1304,39.2632,39.1008,39.1968,5900.0
2011-03-18 11:40:00,53.1,53.16,53.04,53.04,13500.0,39.1968,39.2411,39.1525,39.1525,13500.0
2011-03-18 11:45:00,53.05,53.06,52.82,52.98,11300.0,39.1599,39.1673,38.9901,39.1082,11300.0
2011-03-18 11:50:00,53.01,53.12,52.97,53.1,10100.0,39.1304,39.2116,39.1008,39.1968,10100.0
2011-03-18 11:55:00,53.12,53.16,53.04,53.11,9200.0,39.2116,39.2411,39.1525,39.2042,9200.0
2011-03-18 12:00:00,53.14,53.2,53.12,53.18,11300.0,39.2263,39.2706,39.2116,39.2559,11300.0
2011-03-18 12:05:00,53.19,53.3,53.18,53.28,8300.0,39.2632,39.3444,39.2559,39.3297,8300.0
2011-03-18 12:10:00,53.27,53.3,53.07,53.2,13500.0,39.3223,39.3444,39.1747,39.2706,13500.0
2011-03-18 12:15:00,53.21,53.24,53.16,53.21,8200.0,39.278,39.3002,39.2411,39.278,8200.0
2011-03-18 12:20:00,53.22,53.35,53.16,53.34,17400.0,39.2854,39.3814,39.2411,39.374,17400.0
2011-03-18 12:25:00,53.34,53.39,53.3,53.38,21300.0,39.374,39.4109,39.3444,39.4035,21300.0
2011-03-18 12:30:00,53.37,53.37,53.23,53.23,12300.0,39.3961,39.3961,39.2928,39.2928,12300.0
2011-03-18 12:35:00,53.25,53.36,53.21,53.23,9800.0,39.3075,39.3887,39.278,39.2928,9800.0
2011-03-18 12:40:00,53.24,53.24,53.09,53.17,4600.0,39.3002,39.3002,39.1894,39.2485,4600.0
2011-03-18 12:45:00,53.17,53.25,53.17,53.22,5200.0,39.2485,39.3075,39.2485,39.2854,5200.0
2011-03-18 12:50:00,53.2,53.22,53.12,53.14,4400.0,39.2706,39.2854,39.2116,39.2263,4400.0
2011-03-18 12:55:00,53.13,53.21,53.1,53.17,8000.0,39.219,39.278,39.1968,39.2485,8000.0
2011-03-18 13:00:00,53.16,53.19,53.13,53.15,5000.0,39.2411,39.2632,39.219,39.2337,5000.0
2011-03-18 13:05:00,53.14,53.2,53.12,53.18,3300.0,39.2263,39.2706,39.2116,39.2559,3300.0
2011-03-18 13:10:00,53.19,53.22,53.17,53.18,6400.0,39.2632,39.2854,39.2485,39.2559,6400.0
2011-03-18 13:15:00,53.17,53.21,53.17,53.21,10100.0,39.2485,39.278,39.2485,39.278,10100.0
2011-03-18 13:20:00,53.19,53.21,53.09,53.16,5400.0,39.2632,39.278,39.1894,39.2411,5400.0
2011-03-18 13:25:00,53.14,53.18,53.09,53.15,4100.0,39.2263,39.2559,39.1894,39.2337,4100.0
2011-03-18 13:30:00,53.15,53.16,53.1,53.1,7800.0,39.2337,39.2411,39.1968,39.1968,7800.0
2011-03-18 13:35:00,53.12,53.21,53.11,53.16,15600.0,39.2116,39.278,39.2042,39.2411,15600.0
2011-03-18 13:40:00,53.14,53.21,53.13,53.17,4300.0,39.2263,39.278,39.219,39.2485,4300.0
2011-03-18 13:45:00,53.17,53.23,53.13,53.16,26300.0,39.2485,39.2928,39.219,39.2411,26300.0
2011-03-18 13:50:00,53.13,53.16,53.08,53.12,14900.0,39.219,39.2411,39.182,39.2116,14900.0
2011-03-18 13:55:00,53.13,53.15,53.06,53.06,9000.0,39.219,39.2337,39.1673,39.1673,9000.0
2011-03-18 14:00:00,53.05,53.05,53.01,53.03,6900.0,39.1599,39.1599,39.1304,39.1451,6900.0
2011-03-18 14:05:00,53.02,53.11,53.02,53.05,9200.0,39.1378,39.2042,39.1378,39.1599,9200.0
2011-03-18 14:10:00,53.05,53.06,52.95,52.97,19600.0,39.1599,39.1673,39.0861,39.1008,19600.0
2011-03-18 14:15:00,52.97,53.01,52.82,52.83,17000.0,39.1008,39.1304,38.9901,38.9975,17000.0
2011-03-18 14:20:00,52.84,52.99,52.83,52.89,30000.0,39.0049,39.1156,38.9975,39.0418,30000.0
2011-03-18 14:25:00,52.87,52.89,52.83,52.85,10100.0,39.027,39.0418,38.9975,39.0123,10100.0
2011-03-18 14:30:00,52.86,52.89,52.81,52.81,9500.0,39.0196,39.0418,38.9827,38.9827,9500.0
2011-03-18 14:35:00,52.8,52.95,52.8,52.94,61100.0,38.9754,39.0861,38.9754,39.0787,61100.0
2011-03-18 14:40:00,52.93,53.0,52.91,52.94,46800.0,39.0713,39.123,39.0566,39.0787,46800.0
2011-03-18 14:45:00,52.93,52.94,52.87,52.88,11100.0,39.0713,39.0787,39.027,39.0344,11100.0
2011-03-18 14:50:00,52.89,52.95,52.8,52.81,12700.0,39.0418,39.0861,38.9754,38.9827,12700.0
2011-03-18 14:55:00,52.81,52.84,52.66,52.71,16700.0,38.9827,39.0049,38.872,38.9089,16700.0
2011-03-18 15:00:00,52.71,52.78,52.69,52.76,9700.0,38.9089,38.9606,38.8942,38.9458,9700.0
2011-03-18 15:05:00,52.77,52.81,52.71,52.75,12300.0,38.9532,38.9827,38.9089,38.9385,12300.0
2011-03-18 15:10:00,52.75,52.78,52.63,52.69,19900.0,38.9385,38.9606,38.8499,38.8942,19900.0
2011-03-18 15:15:00,52.69,52.76,52.63,52.74,12600.0,38.8942,38.9458,38.8499,38.9311,12600.0
2011-03-18 15:20:00,52.75,52.76,52.61,52.62,29900.0,38.9385,38.9458,38.8351,38.8425,29900.0
2011-03-18 15:25:00,52.64,52.66,52.55,52.55,29500.0,38.8573,38.872,38.7908,38.7908,29500.0
2011-03-18 15:30:00,52.58,52.78,52.58,52.75,53600.0,38.813,38.9606,38.813,38.9385,53600.0
2011-03-18 15:35:00,52.75,52.8,52.66,52.7,31300.0,38.9385,38.9754,38.872,38.9015,31300.0
2011-03-18 15:40:00,52.71,52.8,52.69,52.76,59000.0,38.9089,38.9754,38.8942,38.9458,59000.0
2011-03-18 15:45:00,52.76,52.93,52.76,52.82,85000.0,38.9458,39.0713,38.9458,38.9901,85000.0
2011-03-18 15:50:00,52.83,52.89,52.8,52.85,60100.0,38.9975,39.0418,38.9754,39.0123,60100.0
2011-03-18 15:55:00,52.85,53.03,52.84,52.93,210700.0,39.0123,39.1451,39.0049,39.0713,210700.0
2011-03-21 09:30:00,53.81,53.81,53.5,53.65,65300.0,39.7209,39.7209,39.4921,39.6028,65300.0
2011-03-21 09:35:00,53.65,53.69,53.49,53.51,60800.0,39.6028,39.6323,39.4847,39.4995,60800.0
2011-03-21 09:40:00,53.55,53.57,53.34,53.46,56600.0,39.529,39.5438,39.374,39.4626,56600.0
2011-03-21 09:45:00,53.43,53.74,53.42,53.55,27100.0,39.4404,39.6692,39.433,39.529,27100.0
2011-03-21 09:50:00,53.54,53.66,53.52,53.64,28500.0,39.5216,39.6102,39.5068,39.5954,28500.0
2011-03-21 09:55:00,53.63,53.63,53.49,53.55,21200.0,39.588,39.588,39.4847,39.529,21200.0
2011-03-21 10:00:00,53.52,53.69,53.44,53.65,46600.0,39.5068,39.6323,39.4478,39.6028,46600.0
2011-03-21 10:05:00,53.64,53.97,53.64,53.88,44900.0,39.5954,39.839,39.5954,39.7726,44900.0
2011-03-21 10:10:00,53.87,53.95,53.82,53.9,29400.0,39.7652,39.8243,39.7283,39.7873,29400.0
2011-03-21 10:15:00,53.87,54.1,53.78,54.06,33800.0,39.7652,39.935,39.6988,39.9055,33800.0
2011-03-21 10:20:00,54.09,54.23,54.07,54.08,50700.0,39.9276,40.0309,39.9128,39.9202,50700.0
2011-03-21 10:25:00,54.06,54.28,54.03,54.28,27700.0,39.9055,40.0679,39.8833,40.0679,27700.0
2011-03-21 10:30:00,54.27,54.42,54.17,54.42,50600.0,40.0605,40.1712,39.9867,40.1712,50600.0
2011-03-21 10:35:00,54.43,54.52,54.28,54.29,28500.0,40.1786,40.245,40.0679,40.0752,28500.0
2011-03-21 10:40:00,54.28,54.3,54.06,54.14,19000.0,40.0679,40.0826,39.9055,39.9645,19000.0
2011-03-21 10:45:00,54.14,54.16,54.02,54.15,16800.0,39.9645,39.9793,39.8759,39.9719,16800.0
2011-03-21 10:50:00,54.15,54.19,54.04,54.09,18100.0,39.9719,40.0014,39.8907,39.9276,18100.0
2011-03-21 10:55:00,54.07,54.16,54.04,54.11,20100.0,39.9128,39.9793,39.8907,39.9424,20100.0
2011-03-21 11:00:00,54.1,54.3,54.05,54.29,32600.0,39.935,40.0826,39.8981,40.0752,32600.0
2011-03-21 11:05:00,54.3,54.4,54.27,54.33,17100.0,40.0826,40.1564,40.0605,40.1048,17100.0
2011-03-21 11:10:00,54.34,54.44,54.28,54.31,32400.0,40.1121,40.186,40.0679,40.09,32400.0
2011-03-21 11:15:00,54.32,54.34,54.26,54.33,17500.0,40.0974,40.1121,40.0531,40.1048,17500.0
2011-03-21 11:20:00,54.35,54.38,54.21,54.25,6300.0,40.1195,40.1417,40.0162,40.0457,6300.0
2011-03-21 11:25:00,54.26,54.32,54.21,54.3,9900.0,40.0531,40.0974,40.0162,40.0826,9900.0
2011-03-21 11:30:00,54.28,54.28,54.12,54.15,11600.0,40.0679,40.0679,39.9497,39.9719,11600.0
2011-03-21 11:35:00,54.15,54.2,54.06,54.12,10400.0,39.9719,40.0088,39.9055,39.9497,10400.0
2011-03-21 11:40:00,54.11,54.18,54.08,54.14,11100.0,39.9424,39.994,39.9202,39.9645,11100.0
2011-03-21 11:45:00,54.14,54.14,54.04,54.07,29100.0,39.9645,39.9645,39.8907,39.9128,29100.0
2011-03-21 11:50:00,54.07,54.1,53.94,53.97,18000.0,39.9128,39.935,39.8169,39.839,18000.0
2011-03-21 11:55:00,53.96,53.99,53.89,53.89,13700.0,39.8316,39.8538,39.78,39.78,13700.0
2011-03-21 12:00:00,53.89,54.05,53.89,54.05,24800.0,39.78,39.8981,39.78,39.8981,24800.0
2011-03-21 12:05:00,54.03,54.12,54.03,54.11,18600.0,39.8833,39.9497,39.8833,39.9424,18600.0
2011-03-21 12:10:00,54.13,54.15,54.03,54.12,9600.0,39.9571,39.9719,39.8833,39.9497,9600.0
2011-03-21 12:15:00,54.1,54.17,54.1,54.16,10900.0,39.935,39.9867,39.935,39.9793,10900.0
2011-03-21 12:20:00,54.17,54.2,54.1,54.15,18800.0,39.9867,40.0088,39.935,39.9719,18800.0
2011-03-21 12:25:00,54.14,54.29,54.1,54.29,51500.0,39.9645,40.0752,39.935,40.0752,51500.0
2011-03-21 12:30:00,54.29,54.32,54.21,54.26,11600.0,40.0752,40.0974,40.0162,40.0531,11600.0
2011-03-21 12:35:00,54.27,54.3,54.23,54.23,9400.0,40.0605,40.0826,40.0309,40.0309,9400.0
2011-03-21 12:40:00,54.23,54.25,54.18,54.21,10900.0,40.0309,40.0457,39.994,40.0162,10900.0
2011-03-21 12:45:00,54.2,54.24,54.19,54.22,4800.0,40.0088,40.0383,40.0014,40.0236,4800.0
2011-03-21 12:50:00,54.2,54.24,54.18,54.23,4300.0,40.0088,40.0383,39.994,40.0309,4300.0
2011-03-21 12:55:00,54.25,54.27,54.16,54.21,6400.0,40.0457,40.0605,39.9793,40.0162,6400.0
2011-03-21 13:00:00,54.21,54.22,54.11,54.11,4000.0,40.0162,40.0236,39.9424,39.9424,4000.0
2011-03-21 13:05:00,54.12,54.17,54.11,54.11,6800.0,39.9497,39.9867,39.9424,39.9424,6800.0
2011-03-21 13:10:00,54.11,54.23,54.1,54.1,11800.0,39.9424,40.0309,39.935,39.935,11800.0
2011-03-21 13:15:00,54.11,54.18,54.09,54.14,5900.0,39.9424,39.994,39.9276,39.9645,5900.0
2011-03-21 13:20:00,54.14,54.19,54.14,54.15,3500.0,39.9645,40.0014,39.9645,39.9719,3500.0
2011-03-21 13:25:00,54.14,54.16,54.04,54.16,14800.0,39.9645,39.9793,39.8907,39.9793,14800.0
2011-03-21 13:30:00,54.15,54.15,54.07,54.11,11800.0,39.9719,39.9719,39.9128,39.9424,11800.0
2011-03-21 13:35:00,54.12,54.21,54.11,54.2,6700.0,39.9497,40.0162,39.9424,40.0088,6700.0
2011-03-21 13:40:00,54.19,54.22,54.17,54.19,12100.0,40.0014,40.0236,39.9867,40.0014,12100.0
2011-03-21 13:45:00,54.21,54.38,54.21,54.27,23400.0,40.0162,40.1417,40.0162,40.0605,23400.0
2011-03-21 13:50:00,54.26,54.32,54.23,54.29,12000.0,40.0531,40.0974,40.0309,40.0752,12000.0
2011-03-21 13:55:00,54.32,54.45,54.31,54.44,13600.0,40.0974,40.1933,40.09,40.186,13600.0
2011-03-21 14:00:00,54.44,54.45,54.32,54.34,35100.0,40.186,40.1933,40.0974,40.1121,35100.0
2011-03-21 14:05:00,54.33,54.35,54.25,54.27,7400.0,40.1048,40.1195,40.0457,40.0605,7400.0
2011-03-21 14:10:00,54.26,54.31,54.24,54.31,10300.0,40.0531,40.09,40.0383,40.09,10300.0
2011-03-21 14:15:00,54.31,54.37,54.31,54.32,7600.0,40.09,40.1343,40.09,40.0974,7600.0
2011-03-21 14:20:00,54.33,54.33,54.22,54.23,8100.0,40.1048,40.1048,40.0236,40.0309,8100.0
2011-03-21 14:25:00,54.24,54.31,54.21,54.27,19100.0,40.0383,40.09,40.0162,40.0605,19100.0
2011-03-21 14:30:00,54.27,54.33,54.27,54.31,11000.0,40.0605,40.1048,40.0605,40.09,11000.0
2011-03-21 14:35:00,54.3,54.32,54.26,54.31,10600.0,40.0826,40.0974,40.0531,40.09,10600.0
2011-03-21 14:40:00,54.31,54.31,54.25,54.25,8100.0,40.09,40.09,40.0457,40.0457,8100.0
2011-03-21 14:45:00,54.24,54.3,54.23,54.24,12900.0,40.0383,40.0826,40.0309,40.0383,12900.0
2011-03-21 14:50:00,54.24,54.25,54.16,54.21,11300.0,40.0383,40.0457,39.9793,40.0162,11300.0
2011-03-21 14:55:00,54.21,54.27,54.21,54.25,8200.0,40.0162,40.0605,40.0162,40.0457,8200.0
2011-03-21 15:00:00,54.25,54.32,54.22,54.3,20000.0,40.0457,40.0974,40.0236,40.0826,20000.0
2011-03-21 15:05:00,54.3,54.37,54.29,54.35,20800.0,40.0826,40.1343,40.0752,40.1195,20800.0
2011-03-21 15:10:00,54.35,54.35,54.29,54.29,40600.0,40.1195,40.1195,40.0752,40.0752,40600.0
2011-03-21 15:15:00,54.3,54.34,54.25,54.32,18600.0,40.0826,40.1121,40.0457,40.0974,18600.0
2011-03-21 15:20:00,54.32,54.33,54.19,54.23,43400.0,40.0974,40.1048,40.0014,40.0309,43400.0
2011-03-21 15:25:00,54.23,54.24,54.2,54.24,19200.0,40.0309,40.0383,40.0088,40.0383,19200.0
2011-03-21 15:30:00,54.24,54.27,54.21,54.23,23800.0,40.0383,40.0605,40.0162,40.0309,23800.0
2011-03-21 15:35:00,54.23,54.29,54.2,54.28,47400.0,40.0309,40.0752,40.0088,40.0679,47400.0
2011-03-21 15:40:00,54.29,54.45,54.27,54.45,65100.0,40.0752,40.1933,40.0605,40.1933,65100.0
2011-03-21 15:45:00,54.45,54.52,54.43,54.45,106300.0,40.1933,40.245,40.1786,40.1933,106300.0
2011-03-21 15:50:00,54.45,54.46,54.31,54.31,79500.0,40.1933,40.2007,40.09,40.09,79500.0
2011-03-21 15:55:00,54.32,54.32,54.17,54.3,174600.0,40.0974,40.0974,39.9867,40.0826,174600.0
2011-03-22 09:30:00,54.1,54.51,54.08,54.2,29100.0,39.935,40.2376,39.9202,40.0088,29100.0
2011-03-22 09:35:00,54.2,54.6,54.16,54.58,121100.0,40.0088,40.3041,39.9793,40.2893,121100.0
2011-03-22 09:40:00,54.62,54.8,54.32,54.39,15800.0,40.3188,40.4517,40.0974,40.149,15800.0
2011-03-22 09:45:00,54.38,54.38,54.09,54.18,9500.0,40.1417,40.1417,39.9276,39.994,9500.0
2011-03-22 09:50:00,54.17,54.36,54.17,54.34,17700.0,39.9867,40.1269,39.9867,40.1121,17700.0
2011-03-22 09:55:00,54.35,54.77,54.35,54.72,55600.0,40.1195,40.4296,40.1195,40.3926,55600.0
2011-03-22 10:00:00,54.71,55.0,54.7,54.98,56200.0,40.3853,40.5993,40.3779,40.5846,56200.0
2011-03-22 10:05:00,54.95,55.37,54.94,55.25,82900.0,40.5624,40.8725,40.555,40.7839,82900.0
2011-03-22 10:10:00,55.23,55.24,54.88,54.9,41000.0,40.7691,40.7765,40.5108,40.5255,41000.0
2011-03-22 10:15:00,54.87,54.91,54.72,54.88,28700.0,40.5034,40.5329,40.3926,40.5108,28700.0
2011-03-22 10:20:00,54.87,55.12,54.84,55.12,22200.0,40.5034,40.6879,40.4812,40.6879,22200.0
2011-03-22 10:25:00,55.11,55.24,55.05,55.23,25900.0,40.6805,40.7765,40.6362,40.7691,25900.0
2011-03-22 10:30:00,55.24,55.35,55.1,55.13,47500.0,40.7765,40.8577,40.6732,40.6953,47500.0
2011-03-22 10:35:00,55.12,55.28,55.12,55.28,24800.0,40.6879,40.806,40.6879,40.806,24800.0
2011-03-22 10:40:00,55.29,55.49,55.28,55.3,55700.0,40.8134,40.961,40.806,40.8208,55700.0
2011-03-22 10:45:00,55.29,55.36,55.15,55.15,27700.0,40.8134,40.8651,40.7101,40.7101,27700.0
2011-03-22 10:50:00,55.13,55.15,54.98,55.05,14600.0,40.6953,40.7101,40.5846,40.6362,14600.0
2011-03-22 10:55:00,55.05,55.11,55.02,55.02,20600.0,40.6362,40.6805,40.6141,40.6141,20600.0
2011-03-22 11:00:00,55.0,55.12,54.94,55.01,16000.0,40.5993,40.6879,40.555,40.6067,16000.0
2011-03-22 11:05:00,54.99,55.16,54.97,55.1,20300.0,40.592,40.7174,40.5772,40.6732,20300.0
2011-03-22 11:10:00,55.09,55.09,54.92,54.92,9000.0,40.6658,40.6658,40.5403,40.5403,9000.0
2011-03-22 11:15:00,54.91,54.97,54.87,54.94,11600.0,40.5329,40.5772,40.5034,40.555,11600.0
2011-03-22 11:20:00,54.94,55.03,54.88,55.03,20300.0,40.555,40.6215,40.5108,40.6215,20300.0
2011-03-22 11:25:00,55.02,55.5,55.02,55.33,21400.0,40.6141,40.9684,40.6141,40.8429,21400.0
2011-03-22 11:30:00,55.33,55.33,55.1,55.1,18200.0,40.8429,40.8429,40.6732,40.6732,18200.0
2011-03-22 11:35:00,55.11,55.28,55.1,55.18,10400.0,40.6805,40.806,40.6732,40.7322,10400.0
2011-03-22 11:40:00,55.18,55.32,55.18,55.26,33900.0,40.7322,40.8355,40.7322,40.7913,33900.0
2011-03-22 11:45:00,55.25,55.33,55.25,55.33,18300.0,40.7839,40.8429,40.7839,40.8429,18300.0
2011-03-22 11:50:00,55.33,55.39,55.3,55.3,19100.0,40.8429,40.8872,40.8208,40.8208,19100.0
2011-03-22 11:55:00,55.3,55.31,55.24,55.3,8100.0,40.8208,40.8282,40.7765,40.8208,8100.0
2011-03-22 12:00:00,55.31,55.38,55.27,55.36,19500.0,40.8282,40.8798,40.7986,40.8651,19500.0
2011-03-22 12:05:00,55.35,55.38,55.29,55.3,12200.0,40.8577,40.8798,40.8134,40.8208,12200.0
2011-03-22 12:10:00,55.3,55.31,55.22,55.23,12000.0,40.8208,40.8282,40.7617,40.7691,12000.0
2011-03-22 12:15:00,55.25,55.35,55.25,55.33,12100.0,40.7839,40.8577,40.7839,40.8429,12100.0
2011-03-22 12:20:00,55.32,55.47,55.31,55.47,14600.0,40.8355,40.9463,40.8282,40.9463,14600.0
2011-03-22 12:25:00,55.47,55.49,55.41,55.46,22700.0,40.9463,40.961,40.902,40.9389,22700.0
2011-03-22 12:30:00,55.46,55.47,55.35,55.35,6800.0,40.9389,40.9463,40.8577,40.8577,6800.0
2011-03-22 12:35:00,55.34,55.42,55.25,55.42,13700.0,40.8503,40.9094,40.7839,40.9094,13700.0
2011-03-22 12:40:00,55.43,55.48,55.39,55.48,11500.0,40.9167,40.9537,40.8872,40.9537,11500.0
2011-03-22 12:45:00,55.48,55.49,55.44,55.44,9300.0,40.9537,40.961,40.9241,40.9241,9300.0
2011-03-22 12:50:00,55.45,55.49,55.42,55.46,12100.0,40.9315,40.961,40.9094,40.9389,12100.0
2011-03-22 12:55:00,55.43,55.49,55.42,55.48,69400.0,40.9167,40.961,40.9094,40.9537,69400.0
2011-03-22 13:00:00,55.48,55.48,55.34,55.36,12000.0,40.9537,40.9537,40.8503,40.8651,12000.0
2011-03-22 13:05:00,55.34,55.34,55.24,55.26,13600.0,40.8503,40.8503,40.7765,40.7913,13600.0
2011-03-22 13:10:00,55.26,55.36,55.25,55.3,17600.0,40.7913,40.8651,40.7839,40.8208,17600.0
2011-03-22 13:15:00,55.31,55.32,55.26,55.26,12000.0,40.8282,40.8355,40.7913,40.7913,12000.0
2011-03-22 13:20:00,55.26,55.27,55.21,55.23,8400.0,40.7913,40.7986,40.7543,40.7691,8400.0
2011-03-22 13:25:00,55.21,55.24,55.2,55.24,5400.0,40.7543,40.7765,40.747,40.7765,5400.0
2011-03-22 13:30:00,55.24,55.24,55.16,55.24,17300.0,40.7765,40.7765,40.7174,40.7765,17300.0
2011-03-22 13:35:00,55.25,55.31,55.23,55.23,37000.0,40.7839,40.8282,40.7691,40.7691,37000.0
2011-03-22 13:40:00,55.23,55.25,55.19,55.2,4800.0,40.7691,40.7839,40.7396,40.747,4800.0
2011-03-22 13:45:00,55.19,55.29,55.19,55.29,9500.0,40.7396,40.8134,40.7396,40.8134,9500.0
2011-03-22 13:50:00,55.29,55.39,55.29,55.36,18500.0,40.8134,40.8872,40.8134,40.8651,18500.0
2011-03-22 13:55:00,55.37,55.47,55.37,55.41,28600.0,40.8725,40.9463,40.8725,40.902,28600.0
2011-03-22 14:00:00,55.4,55.44,55.33,55.4,89300.0,40.8946,40.9241,40.8429,40.8946,89300.0
2011-03-22 14:05:00,55.38,55.39,55.23,55.23,20400.0,40.8798,40.8872,40.7691,40.7691,20400.0
2011-03-22 14:10:00,55.23,55.27,55.06,55.08,43600.0,40.7691,40.7986,40.6436,40.6584,43600.0
2011-03-22 14:15:00,55.1,55.12,54.96,54.99,50000.0,40.6732,40.6879,40.5698,40.592,50000.0
2011-03-22 14:20:00,54.99,55.07,54.98,55.02,26600.0,40.592,40.651,40.5846,40.6141,26600.0
2011-03-22 14:25:00,55.03,55.06,54.93,54.94,16500.0,40.6215,40.6436,40.5477,40.555,16500.0
2011-03-22 14:30:00,54.95,55.05,54.94,55.03,18300.0,40.5624,40.6362,40.555,40.6215,18300.0
2011-03-22 14:35:00,55.03,55.05,54.97,54.97,13900.0,40.6215,40.6362,40.5772,40.5772,13900.0
2011-03-22 14:40:00,54.98,55.0,54.97,54.99,7500.0,40.5846,40.5993,40.5772,40.592,7500.0
2011-03-22 14:45:00,54.99,55.02,54.91,54.95,11600.0,40.592,40.6141,40.5329,40.5624,11600.0
2011-03-22 14:50:00,54.95,54.98,54.91,54.94,9500.0,40.5624,40.5846,40.5329,40.555,9500.0
2011-03-22 14:55:00,54.95,55.01,54.95,54.97,66200.0,40.5624,40.6067,40.5624,40.5772,66200.0
2011-03-22 15:00:00,54.98,55.01,54.91,54.92,13900.0,40.5846,40.6067,40.5329,40.5403,13900.0
2011-03-22 15:05:00,54.92,54.96,54.86,54.94,14200.0,40.5403,40.5698,40.496,40.555,14200.0
2011-03-22 15:10:00,54.95,54.98,54.89,54.94,18700.0,40.5624,40.5846,40.5181,40.555,18700.0
2011-03-22 15:15:00,54.93,54.93,54.81,54.83,30300.0,40.5477,40.5477,40.4591,40.4738,30300.0
2011-03-22 15:20:00,54.83,54.85,54.78,54.81,20400.0,40.4738,40.4886,40.4369,40.4591,20400.0
2011-03-22 15:25:00,54.81,54.86,54.79,54.85,23800.0,40.4591,40.496,40.4443,40.4886,23800.0
2011-03-22 15:30:00,54.83,54.97,54.82,54.94,28100.0,40.4738,40.5772,40.4665,40.555,28100.0
2011-03-22 15:35:00,54.95,55.01,54.94,54.97,29800.0,40.5624,40.6067,40.555,40.5772,29800.0
2011-03-22 15:40:00,54.98,54.98,54.88,54.89,25700.0,40.5846,40.5846,40.5108,40.5181,25700.0
2011-03-22 15:45:00,54.91,54.95,54.86,54.87,41300.0,40.5329,40.5624,40.496,40.5034,41300.0
2011-03-22 15:50:00,54.86,54.91,54.84,54.88,53000.0,40.496,40.5329,40.4812,40.5108,53000.0
2011-03-22 15:55:00,54.87,54.91,54.83,54.86,101800.0,40.5034,40.5329,40.4738,40.496,101800.0
2011-03-23 09:30:00,54.54,54.64,54.22,54.55,45600.0,40.2598,40.3336,40.0236,40.2672,45600.0
2011-03-23 09:35:00,54.47,54.58,54.25,54.52,27200.0,40.2081,40.2893,40.0457,40.245,27200.0
2011-03-23 09:40:00,54.51,54.56,54.24,54.35,27300.0,40.2376,40.2745,40.0383,40.1195,27300.0
2011-03-23 09:45:00,54.36,54.7,54.08,54.53,30100.0,40.1269,40.3779,39.9202,40.2524,30100.0
2011-03-23 09:50:00,54.53,54.76,54.38,54.38,26900.0,40.2524,40.4222,40.1417,40.1417,26900.0
2011-03-23 09:55:00,54.41,54.71,54.32,54.39,19000.0,40.1638,40.3853,40.0974,40.149,19000.0
2011-03-23 10:00:00,54.37,54.37,53.85,53.88,38300.0,40.1343,40.1343,39.7504,39.7726,38300.0
2011-03-23 10:05:00,53.9,53.99,53.8,53.96,22100.0,39.7873,39.8538,39.7135,39.8316,22100.0
2011-03-23 10:10:00,53.91,53.91,53.74,53.82,19000.0,39.7947,39.7947,39.6692,39.7283,19000.0
2011-03-23 10:15:00,53.83,53.87,53.7,53.82,33000.0,39.7357,39.7652,39.6397,39.7283,33000.0
2011-03-23 10:20:00,53.77,53.95,53.76,53.92,23700.0,39.6914,39.8243,39.684,39.8021,23700.0
2011-03-23 10:25:00,53.92,53.99,53.75,53.89,16300.0,39.8021,39.8538,39.6766,39.78,16300.0
2011-03-23 10:30:00,53.86,53.92,53.75,53.76,26500.0,39.7578,39.8021,39.6766,39.684,26500.0
2011-03-23 10:35:00,53.76,53.82,53.7,53.79,26500.0,39.684,39.7283,39.6397,39.7061,26500.0
2011-03-23 10:40:00,53.78,53.81,53.66,53.68,35100.0,39.6988,39.7209,39.6102,39.6249,35100.0
2011-03-23 10:45:00,53.66,53.66,53.49,53.49,10100.0,39.6102,39.6102,39.4847,39.4847,10100.0
2011-03-23 10:50:00,53.49,53.64,53.44,53.64,45000.0,39.4847,39.5954,39.4478,39.5954,45000.0
2011-03-23 10:55:00,53.64,53.68,53.41,53.48,12900.0,39.5954,39.6249,39.4256,39.4773,12900.0
2011-03-23 11:00:00,53.49,53.59,53.37,53.47,26900.0,39.4847,39.5585,39.3961,39.4699,26900.0
2011-03-23 11:05:00,53.5,53.59,53.47,53.56,14800.0,39.4921,39.5585,39.4699,39.5364,14800.0
2011-03-23 11:10:00,53.57,53.82,53.55,53.69,21000.0,39.5438,39.7283,39.529,39.6323,21000.0
2011-03-23 11:15:00,53.66,53.67,53.52,53.54,9700.0,39.6102,39.6176,39.5068,39.5216,9700.0
2011-03-23 11:20:00,53.54,53.57,53.42,53.45,24800.0,39.5216,39.5438,39.433,39.4552,24800.0
2011-03-23 11:25:00,53.47,53.74,53.47,53.74,14300.0,39.4699,39.6692,39.4699,39.6692,14300.0
2011-03-23 11:30:00,53.74,53.9,53.74,53.9,17600.0,39.6692,39.7873,39.6692,39.7873,17600.0
2011-03-23 11:35:00,53.89,53.97,53.72,53.72,15500.0,39.78,39.839,39.6545,39.6545,15500.0
2011-03-23 11:40:00,53.7,53.73,53.67,53.71,6600.0,39.6397,39.6619,39.6176,39.6471,6600.0
2011-03-23 11:45:00,53.71,53.78,53.68,53.68,17600.0,39.6471,39.6988,39.6249,39.6249,17600.0
2011-03-23 11:50:00,53.7,53.74,53.65,53.71,10100.0,39.6397,39.6692,39.6028,39.6471,10100.0
2011-03-23 11:55:00,53.69,53.74,53.6,53.68,10700.0,39.6323,39.6692,39.5659,39.6249,10700.0
2011-03-23 12:00:00,53.68,53.71,53.62,53.64,6800.0,39.6249,39.6471,39.5807,39.5954,6800.0
2011-03-23 12:05:00,53.63,53.65,53.6,53.62,6500.0,39.588,39.6028,39.5659,39.5807,6500.0
2011-03-23 12:10:00,53.61,53.62,53.55,53.56,7100.0,39.5733,39.5807,39.529,39.5364,7100.0
2011-03-23 12:15:00,53.58,53.58,53.55,53.55,3800.0,39.5511,39.5511,39.529,39.529,3800.0
2011-03-23 12:20:00,53.56,53.67,53.52,53.67,6200.0,39.5364,39.6176,39.5068,39.6176,6200.0
2011-03-23 12:25:00,53.69,53.91,53.68,53.9,16100.0,39.6323,39.7947,39.6249,39.7873,16100.0
2011-03-23 12:30:00,53.91,54.02,53.9,53.92,10500.0,39.7947,39.8759,39.7873,39.8021,10500.0
2011-03-23 12:35:00,53.9,53.98,53.9,53.95,9100.0,39.7873,39.8464,39.7873,39.8243,9100.0
2011-03-23 12:40:00,53.93,53.98,53.9,53.9,8100.0,39.8095,39.8464,39.7873,39.7873,8100.0
2011-03-23 12:45:00,53.9,53.93,53.9,53.9,9200.0,39.7873,39.8095,39.7873,39.7873,9200.0
2011-03-23 12:50:00,53.9,53.93,53.9,53.9,9400.0,39.7873,39.8095,39.7873,39.7873,9400.0
2011-03-23 12:55:00,53.9,53.95,53.9,53.95,12400.0,39.7873,39.8243,39.7873,39.8243,12400.0
2011-03-23 13:00:00,53.92,54.05,53.92,53.93,15100.0,39.8021,39.8981,39.8021,39.8095,15100.0
2011-03-23 13:05:00,53.92,53.95,53.91,53.93,9000.0,39.8021,39.8243,39.7947,39.8095,9000.0
2011-03-23 13:10:00,53.95,53.96,53.9,53.95,7300.0,39.8243,39.8316,39.7873,39.8243,7300.0
2011-03-23 13:15:00,53.94,54.09,53.92,53.97,16800.0,39.8169,39.9276,39.8021,39.839,16800.0
2011-03-23 13:20:00,53.96,53.97,53.9,53.92,11400.0,39.8316,39.839,39.7873,39.8021,11400.0
2011-03-23 13:25:00,53.92,53.99,53.9,53.99,7500.0,39.8021,39.8538,39.7873,39.8538,7500.0
2011-03-23 13:30:00,53.98,54.18,53.98,54.18,7000.0,39.8464,39.994,39.8464,39.994,7000.0
2011-03-23 13:35:00,54.12,54.25,54.12,54.2,14200.0,39.9497,40.0457,39.9497,40.0088,14200.0
2011-03-23 13:40:00,54.19,54.2,54.15,54.18,8400.0,40.0014,40.0088,39.9719,39.994,8400.0
2011-03-23 13:45:00,54.19,54.33,54.19,54.23,21000.0,40.0014,40.1048,40.0014,40.0309,21000.0
2011-03-23 13:50:00,54.25,54.42,54.25,54.42,20300.0,40.0457,40.1712,40.0457,40.1712,20300.0
2011-03-23 13:55:00,54.41,54.44,54.35,54.36,34600.0,40.1638,40.186,40.1195,40.1269,34600.0
2011-03-23 14:00:00,54.34,54.37,54.25,54.26,24700.0,40.1121,40.1343,40.0457,40.0531,24700.0
2011-03-23 14:05:00,54.27,54.33,54.26,54.3,7700.0,40.0605,40.1048,40.0531,40.0826,7700.0
2011-03-23 14:10:00,54.32,54.33,54.27,54.31,10600.0,40.0974,40.1048,40.0605,40.09,10600.0
2011-03-23 14:15:00,54.32,54.42,54.32,54.42,17500.0,40.0974,40.1712,40.0974,40.1712,17500.0
2011-03-23 14:20:00,54.41,54.41,54.37,54.38,11900.0,40.1638,40.1638,40.1343,40.1417,11900.0
2011-03-23 14:25:00,54.38,54.46,54.38,54.43,10300.0,40.1417,40.2007,40.1417,40.1786,10300.0
2011-03-23 14:30:00,54.43,54.48,54.4,54.47,13000.0,40.1786,40.2155,40.1564,40.2081,13000.0
2011-03-23 14:35:00,54.46,54.48,54.42,54.47,10300.0,40.2007,40.2155,40.1712,40.2081,10300.0
2011-03-23 14:40:00,54.48,54.49,54.45,54.48,22800.0,40.2155,40.2229,40.1933,40.2155,22800.0
2011-03-23 14:45:00,54.47,54.5,54.44,54.5,12800.0,40.2081,40.2302,40.186,40.2302,12800.0
2011-03-23 14:50:00,54.51,54.73,54.51,54.68,28200.0,40.2376,40.4,40.2376,40.3631,28200.0
2011-03-23 14:55:00,54.68,54.72,54.62,54.63,26800.0,40.3631,40.3926,40.3188,40.3262,26800.0
2011-03-23 15:00:00,54.66,54.71,54.65,54.68,10500.0,40.3484,40.3853,40.341,40.3631,10500.0
2011-03-23 15:05:00,54.69,54.73,54.68,54.69,13900.0,40.3705,40.4,40.3631,40.3705,13900.0
2011-03-23 15:10:00,54.69,54.8,54.67,54.79,32300.0,40.3705,40.4517,40.3557,40.4443,32300.0
2011-03-23 15:15:00,54.8,54.84,54.77,54.78,13900.0,40.4517,40.4812,40.4296,40.4369,13900.0
2011-03-23 15:20:00,54.78,54.86,54.76,54.83,19900.0,40.4369,40.496,40.4222,40.4738,19900.0
2011-03-23 15:25:00,54.85,55.02,54.85,55.0,83800.0,40.4886,40.6141,40.4886,40.5993,83800.0
2011-03-23 15:30:00,54.99,55.11,54.99,55.1,65900.0,40.592,40.6805,40.592,40.6732,65900.0
2011-03-23 15:35:00,55.1,55.12,55.04,55.05,37700.0,40.6732,40.6879,40.6289,40.6362,37700.0
2011-03-23 15:40:00,55.04,55.12,55.03,55.1,49300.0,40.6289,40.6879,40.6215,40.6732,49300.0
2011-03-23 15:45:00,55.1,55.19,55.09,55.19,73100.0,40.6732,40.7396,40.6658,40.7396,73100.0
2011-03-23 15:50:00,55.18,55.2,55.14,55.18,75600.0,40.7322,40.747,40.7027,40.7322,75600.0
2011-03-23 15:55:00,55.18,55.19,55.0,55.03,92500.0,40.7322,40.7396,40.5993,40.6215,92500.0
2011-03-24 09:30:00,55.2,55.5,55.05,55.35,49900.0,40.747,40.9684,40.6362,40.8577,49900.0
2011-03-24 09:35:00,55.42,55.82,55.37,55.74,22300.0,40.9094,41.2046,40.8725,41.1456,22300.0
2011-03-24 09:40:00,55.73,55.75,55.56,55.7,27600.0,41.1382,41.153,41.0127,41.1161,27600.0
2011-03-24 09:45:00,55.62,55.7,55.57,55.63,17000.0,41.057,41.1161,41.0201,41.0644,17000.0
2011-03-24 09:50:00,55.65,55.68,55.45,55.62,27400.0,41.0791,41.1013,40.9315,41.057,27400.0
2011-03-24 09:55:00,55.62,55.78,55.6,55.74,22200.0,41.057,41.1751,41.0422,41.1456,22200.0
2011-03-24 10:00:00,55.7,55.73,55.54,55.66,27300.0,41.1161,41.1382,40.9979,41.0865,27300.0
2011-03-24 10:05:00,55.67,55.73,55.5,55.5,18000.0,41.0939,41.1382,40.9684,40.9684,18000.0
2011-03-24 10:10:00,55.46,55.54,55.35,55.54,30800.0,40.9389,40.9979,40.8577,40.9979,30800.0
2011-03-24 10:15:00,55.54,55.67,55.51,55.61,12100.0,40.9979,41.0939,40.9758,41.0496,12100.0
2011-03-24 10:20:00,55.61,55.66,55.54,55.66,20600.0,41.0496,41.0865,40.9979,41.0865,20600.0
2011-03-24 10:25:00,55.66,55.9,55.66,55.88,28900.0,41.0865,41.2637,41.0865,41.2489,28900.0
2011-03-24 10:30:00,55.89,55.95,55.8,55.93,19300.0,41.2563,41.3006,41.1899,41.2858,19300.0
2011-03-24 10:35:00,55.93,56.03,55.92,55.95,11900.0,41.2858,41.3596,41.2784,41.3006,11900.0
2011-03-24 10:40:00,55.96,55.99,55.9,55.91,8600.0,41.308,41.3301,41.2637,41.2711,8600.0
2011-03-24 10:45:00,55.91,55.92,55.75,55.75,16800.0,41.2711,41.2784,41.153,41.153,16800.0
2011-03-24 10:50:00,55.78,55.91,55.78,55.82,10900.0,41.1751,41.2711,41.1751,41.2046,10900.0
2011-03-24 10:55:00,55.83,55.95,55.83,55.89,6500.0,41.212,41.3006,41.212,41.2563,6500.0
2011-03-24 11:00:00,55.85,55.95,55.83,55.9,8800.0,41.2268,41.3006,41.212,41.2637,8800.0
2011-03-24 11:05:00,55.9,55.92,55.81,55.81,6500.0,41.2637,41.2784,41.1973,41.1973,6500.0
2011-03-24 11:10:00,55.84,55.86,55.79,55.79,8400.0,41.2194,41.2342,41.1825,41.1825,8400.0
2011-03-24 11:15:00,55.79,55.84,55.78,55.79,5700.0,41.1825,41.2194,41.1751,41.1825,5700.0
2011-03-24 11:20:00,55.81,55.95,55.76,55.8,19400.0,41.1973,41.3006,41.1603,41.1899,19400.0
2011-03-24 11:25:00,55.77,55.8,55.68,55.75,12100.0,41.1677,41.1899,41.1013,41.153,12100.0
2011-03-24 11:30:00,55.72,55.75,55.69,55.75,7900.0,41.1308,41.153,41.1087,41.153,7900.0
2011-03-24 11:35:00,55.75,55.84,55.75,55.8,5900.0,41.153,41.2194,41.153,41.1899,5900.0
2011-03-24 11:40:00,55.8,55.89,55.77,55.86,8200.0,41.1899,41.2563,41.1677,41.2342,8200.0
2011-03-24 11:45:00,55.85,55.91,55.84,55.85,7100.0,41.2268,41.2711,41.2194,41.2268,7100.0
2011-03-24 11:50:00,55.82,55.98,55.82,55.95,10100.0,41.2046,41.3227,41.2046,41.3006,10100.0
2011-03-24 11:55:00,55.93,56.0,55.91,56.0,7000.0,41.2858,41.3375,41.2711,41.3375,7000.0
2011-03-24 12:00:00,55.99,56.11,55.99,56.1,11500.0,41.3301,41.4187,41.3301,41.4113,11500.0
2011-03-24 12:05:00,56.12,56.25,56.11,56.19,13800.0,41.4261,41.522,41.4187,41.4778,13800.0
2011-03-24 12:10:00,56.22,56.24,56.16,56.24,13100.0,41.4999,41.5147,41.4556,41.5147,13100.0
2011-03-24 12:15:00,56.25,56.29,56.18,56.29,18500.0,41.522,41.5516,41.4704,41.5516,18500.0
2011-03-24 12:20:00,56.28,56.3,56.21,56.26,4900.0,41.5442,41.559,41.4925,41.5294,4900.0
2011-03-24 12:25:00,56.26,56.3,56.21,56.27,7800.0,41.5294,41.559,41.4925,41.5368,7800.0
2011-03-24 12:30:00,56.25,56.28,56.24,56.25,13900.0,41.522,41.5442,41.5147,41.522,13900.0
2011-03-24 12:35:00,56.26,56.33,56.26,56.3,10800.0,41.5294,41.5811,41.5294,41.559,10800.0
2011-03-24 12:40:00,56.3,56.3,56.14,56.14,39800.0,41.559,41.559,41.4408,41.4408,39800.0
2011-03-24 12:45:00,56.13,56.14,56.12,56.13,9100.0,41.4335,41.4408,41.4261,41.4335,9100.0
2011-03-24 12:50:00,56.13,56.13,55.94,55.99,38900.0,41.4335,41.4335,41.2932,41.3301,38900.0
2011-03-24 12:55:00,55.98,56.04,55.95,56.03,5400.0,41.3227,41.367,41.3006,41.3596,5400.0
2011-03-24 13:00:00,56.02,56.06,55.98,56.05,9600.0,41.3523,41.3818,41.3227,41.3744,9600.0
2011-03-24 13:05:00,56.05,56.09,56.01,56.03,7500.0,41.3744,41.4039,41.3449,41.3596,7500.0
2011-03-24 13:10:00,56.02,56.03,56.0,56.03,7000.0,41.3523,41.3596,41.3375,41.3596,7000.0
2011-03-24 13:15:00,56.03,56.09,56.03,56.06,10200.0,41.3596,41.4039,41.3596,41.3818,10200.0
2011-03-24 13:20:00,56.08,56.08,55.99,56.01,6700.0,41.3966,41.3966,41.3301,41.3449,6700.0
2011-03-24 13:25:00,56.02,56.02,55.87,55.88,48100.0,41.3523,41.3523,41.2415,41.2489,48100.0
2011-03-24 13:30:00,55.88,55.96,55.86,55.95,5900.0,41.2489,41.308,41.2342,41.3006,5900.0
2011-03-24 13:35:00,55.96,56.02,55.96,56.0,7400.0,41.308,41.3523,41.308,41.3375,7400.0
2011-03-24 13:40:00,56.0,56.02,55.97,55.98,4600.0,41.3375,41.3523,41.3154,41.3227,4600.0
2011-03-24 13:45:00,55.99,55.99,55.92,55.95,8200.0,41.3301,41.3301,41.2784,41.3006,8200.0
2011-03-24 13:50:00,55.97,55.97,55.82,55.91,26800.0,41.3154,41.3154,41.2046,41.2711,26800.0
2011-03-24 13:55:00,55.93,56.06,55.9,56.06,18300.0,41.2858,41.3818,41.2637,41.3818,18300.0
2011-03-24 14:00:00,56.08,56.09,55.91,55.98,22700.0,41.3966,41.4039,41.2711,41.3227,22700.0
2011-03-24 14:05:00,56.0,56.03,55.98,56.0,3300.0,41.3375,41.3596,41.3227,41.3375,3300.0
2011-03-24 14:10:00,56.01,56.03,55.97,56.03,6700.0,41.3449,41.3596,41.3154,41.3596,6700.0
2011-03-24 14:15:00,56.03,56.07,55.99,56.07,6300.0,41.3596,41.3892,41.3301,41.3892,6300.0
2011-03-24 14:20:00,56.07,56.1,56.03,56.03,6100.0,41.3892,41.4113,41.3596,41.3596,6100.0
2011-03-24 14:25:00,56.03,56.08,56.01,56.06,4900.0,41.3596,41.3966,41.3449,41.3818,4900.0
2011-03-24 14:30:00,56.08,56.1,56.04,56.09,6800.0,41.3966,41.4113,41.367,41.4039,6800.0
2011-03-24 14:35:00,56.08,56.17,56.06,56.06,10800.0,41.3966,41.463,41.3818,41.3818,10800.0
2011-03-24 14:40:00,56.05,56.15,56.03,56.15,14200.0,41.3744,41.4482,41.3596,41.4482,14200.0
2011-03-24 14:45:00,56.15,56.19,56.04,56.04,18300.0,41.4482,41.4778,41.367,41.367,18300.0
2011-03-24 14:50:00,56.04,56.06,56.03,56.03,5400.0,41.367,41.3818,41.3596,41.3596,5400.0
2011-03-24 14:55:00,56.02,56.04,55.97,56.01,12800.0,41.3523,41.367,41.3154,41.3449,12800.0
2011-03-24 15:00:00,56.03,56.15,56.01,56.15,17800.0,41.3596,41.4482,41.3449,41.4482,17800.0
2011-03-24 15:05:00,56.15,56.15,56.04,56.06,15400.0,41.4482,41.4482,41.367,41.3818,15400.0
2011-03-24 15:10:00,56.08,56.11,56.05,56.06,11100.0,41.3966,41.4187,41.3744,41.3818,11100.0
2011-03-24 15:15:00,56.07,56.19,56.06,56.19,10400.0,41.3892,41.4778,41.3818,41.4778,10400.0
2011-03-24 15:20:00,56.18,56.23,56.17,56.21,17200.0,41.4704,41.5073,41.463,41.4925,17200.0
2011-03-24 15:25:00,56.2,56.21,56.15,56.2,52000.0,41.4851,41.4925,41.4482,41.4851,52000.0
2011-03-24 15:30:00,56.2,56.26,56.19,56.22,40300.0,41.4851,41.5294,41.4778,41.4999,40300.0
2011-03-24 15:35:00,56.21,56.3,56.21,56.26,31200.0,41.4925,41.559,41.4925,41.5294,31200.0
2011-03-24 15:40:00,56.26,56.28,56.18,56.25,72600.0,41.5294,41.5442,41.4704,41.522,72600.0
2011-03-24 15:45:00,56.27,56.27,56.22,56.25,60300.0,41.5368,41.5368,41.4999,41.522,60300.0
2011-03-24 15:50:00,56.25,56.25,56.23,56.24,70200.0,41.522,41.522,41.5073,41.5147,70200.0
2011-03-24 15:55:00,56.24,56.29,56.14,56.27,122500.0,41.5147,41.5516,41.4408,41.5368,122500.0
2011-03-25 09:30:00,56.24,56.37,56.0,56.23,24100.0,41.5147,41.6106,41.3375,41.5073,24100.0
2011-03-25 09:35:00,56.28,56.37,56.18,56.26,60700.0,41.5442,41.6106,41.4704,41.5294,60700.0
2011-03-25 09:40:00,56.26,56.44,56.23,56.43,16000.0,41.5294,41.6623,41.5073,41.6549,16000.0
2011-03-25 09:45:00,56.42,56.61,56.42,56.44,18500.0,41.6475,41.7878,41.6475,41.6623,18500.0
2011-03-25 09:50:00,56.45,56.73,56.45,56.63,18700.0,41.6697,41.8764,41.6697,41.8025,18700.0
2011-03-25 09:55:00,56.62,56.75,56.55,56.71,27300.0,41.7952,41.8911,41.7435,41.8616,27300.0
2011-03-25 10:00:00,56.73,56.97,56.73,56.95,42000.0,41.8764,42.0535,41.8764,42.0388,42000.0
2011-03-25 10:05:00,56.95,56.98,56.7,56.74,26000.0,42.0388,42.0609,41.8542,41.8837,26000.0
2011-03-25 10:10:00,56.75,56.77,56.6,56.69,31100.0,41.8911,41.9059,41.7804,41.8468,31100.0
2011-03-25 10:15:00,56.67,56.7,56.48,56.5,28400.0,41.8321,41.8542,41.6918,41.7066,28400.0
2011-03-25 10:20:00,56.51,56.58,56.5,56.55,22100.0,41.714,41.7656,41.7066,41.7435,22100.0
2011-03-25 10:25:00,56.54,56.7,56.54,56.62,15200.0,41.7361,41.8542,41.7361,41.7952,15200.0
2011-03-25 10:30:00,56.62,56.75,56.62,56.75,9400.0,41.7952,41.8911,41.7952,41.8911,9400.0
2011-03-25 10:35:00,56.74,56.75,56.6,56.67,41600.0,41.8837,41.8911,41.7804,41.8321,41600.0
2011-03-25 10:40:00,56.68,56.71,56.63,56.67,30800.0,41.8395,41.8616,41.8025,41.8321,30800.0
2011-03-25 10:45:00,56.67,56.68,56.59,56.63,16500.0,41.8321,41.8395,41.773,41.8025,16500.0
2011-03-25 10:50:00,56.62,56.68,56.5,56.66,30400.0,41.7952,41.8395,41.7066,41.8247,30400.0
2011-03-25 10:55:00,56.67,56.68,56.57,56.63,12700.0,41.8321,41.8395,41.7583,41.8025,12700.0
2011-03-25 11:00:00,56.66,56.68,56.58,56.63,14700.0,41.8247,41.8395,41.7656,41.8025,14700.0
2011-03-25 11:05:00,56.61,56.63,56.5,56.56,30500.0,41.7878,41.8025,41.7066,41.7509,30500.0
2011-03-25 11:10:00,56.57,56.57,56.48,56.51,24000.0,41.7583,41.7583,41.6918,41.714,24000.0
2011-03-25 11:15:00,56.51,56.62,56.5,56.6,7100.0,41.714,41.7952,41.7066,41.7804,7100.0
2011-03-25 11:20:00,56.59,56.61,56.47,56.48,17400.0,41.773,41.7878,41.6844,41.6918,17400.0
2011-03-25 11:25:00,56.48,56.53,56.43,56.53,12200.0,41.6918,41.7287,41.6549,41.7287,12200.0
2011-03-25 11:30:00,56.53,56.64,56.48,56.64,7800.0,41.7287,41.8099,41.6918,41.8099,7800.0
2011-03-25 11:35:00,56.65,56.71,56.64,56.68,19900.0,41.8173,41.8616,41.8099,41.8395,19900.0
2011-03-25 11:40:00,56.67,56.7,56.54,56.55,23700.0,41.8321,41.8542,41.7361,41.7435,23700.0
2011-03-25 11:45:00,56.56,56.68,56.56,56.63,8200.0,41.7509,41.8395,41.7509,41.8025,8200.0
2011-03-25 11:50:00,56.63,56.64,56.55,56.57,118900.0,41.8025,41.8099,41.7435,41.7583,118900.0
2011-03-25 11:55:00,56.59,56.59,56.52,56.54,9400.0,41.773,41.773,41.7214,41.7361,9400.0
2011-03-25 12:00:00,56.54,56.58,56.52,56.56,11200.0,41.7361,41.7656,41.7214,41.7509,11200.0
2011-03-25 12:05:00,56.56,56.6,56.55,56.6,4900.0,41.7509,41.7804,41.7435,41.7804,4900.0
2011-03-25 12:10:00,56.6,56.68,56.6,56.67,2800.0,41.7804,41.8395,41.7804,41.8321,2800.0
2011-03-25 12:15:00,56.67,56.76,56.65,56.71,33400.0,41.8321,41.8985,41.8173,41.8616,33400.0
2011-03-25 12:20:00,56.73,56.8,56.71,56.77,10100.0,41.8764,41.928,41.8616,41.9059,10100.0
2011-03-25 12:25:00,56.76,56.83,56.75,56.83,6900.0,41.8985,41.9502,41.8911,41.9502,6900.0
2011-03-25 12:30:00,56.8,56.86,56.76,56.77,13900.0,41.928,41.9723,41.8985,41.9059,13900.0
2011-03-25 12:35:00,56.76,56.79,56.74,56.76,12700.0,41.8985,41.9207,41.8837,41.8985,12700.0
2011-03-25 12:40:00,56.75,56.77,56.73,56.73,6300.0,41.8911,41.9059,41.8764,41.8764,6300.0
2011-03-25 12:45:00,56.73,56.85,56.73,56.83,6500.0,41.8764,41.9649,41.8764,41.9502,6500.0
2011-03-25 12:50:00,56.82,56.83,56.73,56.76,17200.0,41.9428,41.9502,41.8764,41.8985,17200.0
2011-03-25 12:55:00,56.75,56.8,56.73,56.73,20300.0,41.8911,41.928,41.8764,41.8764,20300.0
2011-03-25 13:00:00,56.73,56.76,56.67,56.69,66700.0,41.8764,41.8985,41.8321,41.8468,66700.0
2011-03-25 13:05:00,56.68,56.78,56.68,56.78,24300.0,41.8395,41.9133,41.8395,41.9133,24300.0
2011-03-25 13:10:00,56.76,56.76,56.65,56.69,15600.0,41.8985,41.8985,41.8173,41.8468,15600.0
2011-03-25 13:15:00,56.7,56.72,56.65,56.7,10000.0,41.8542,41.869,41.8173,41.8542,10000.0
2011-03-25 13:20:00,56.72,56.81,56.72,56.8,7600.0,41.869,41.9354,41.869,41.928,7600.0
2011-03-25 13:25:00,56.8,56.8,56.78,56.79,4400.0,41.928,41.928,41.9133,41.9207,4400.0
2011-03-25 13:30:00,56.79,56.83,56.77,56.83,13300.0,41.9207,41.9502,41.9059,41.9502,13300.0
2011-03-25 13:35:00,56.83,56.87,56.83,56.87,10000.0,41.9502,41.9797,41.9502,41.9797,10000.0
2011-03-25 13:40:00,56.88,56.93,56.88,56.9,8800.0,41.9871,42.024,41.9871,42.0019,8800.0
2011-03-25 13:45:00,56.9,56.9,56.82,56.83,7300.0,42.0019,42.0019,41.9428,41.9502,7300.0
2011-03-25 13:50:00,56.83,56.85,56.79,56.8,7700.0,41.9502,41.9649,41.9207,41.928,7700.0
2011-03-25 13:55:00,56.79,56.8,56.66,56.69,7400.0,41.9207,41.928,41.8247,41.8468,7400.0
2011-03-25 14:00:00,56.7,56.7,56.64,56.64,10700.0,41.8542,41.8542,41.8099,41.8099,10700.0
2011-03-25 14:05:00,56.63,56.68,56.62,56.68,11800.0,41.8025,41.8395,41.7952,41.8395,11800.0
2011-03-25 14:10:00,56.69,56.76,56.68,56.71,7800.0,41.8468,41.8985,41.8395,41.8616,7800.0
2011-03-25 14:15:00,56.7,56.74,56.63,56.65,8500.0,41.8542,41.8837,41.8025,41.8173,8500.0
2011-03-25 14:20:00,56.65,56.68,56.62,56.64,5600.0,41.8173,41.8395,41.7952,41.8099,5600.0
2011-03-25 14:25:00,56.63,56.64,56.6,56.61,12000.0,41.8025,41.8099,41.7804,41.7878,12000.0
2011-03-25 14:30:00,56.62,56.68,56.59,56.65,32900.0,41.7952,41.8395,41.773,41.8173,32900.0
2011-03-25 14:35:00,56.66,56.73,56.65,56.72,31200.0,41.8247,41.8764,41.8173,41.869,31200.0
2011-03-25 14:40:00,56.72,56.74,56.66,56.73,10900.0,41.869,41.8837,41.8247,41.8764,10900.0
2011-03-25 14:45:00,56.72,56.74,56.67,56.68,7400.0,41.869,41.8837,41.8321,41.8395,7400.0
2011-03-25 14:50:00,56.68,56.73,56.68,56.7,5600.0,41.8395,41.8764,41.8395,41.8542,5600.0
2011-03-25 14:55:00,56.7,56.79,56.66,56.77,25000.0,41.8542,41.9207,41.8247,41.9059,25000.0
2011-03-25 15:00:00,56.76,56.77,56.73,56.73,9200.0,41.8985,41.9059,41.8764,41.8764,9200.0
2011-03-25 15:05:00,56.71,56.78,56.68,56.74,46300.0,41.8616,41.9133,41.8395,41.8837,46300.0
2011-03-25 15:10:00,56.74,56.83,56.73,56.79,22600.0,41.8837,41.9502,41.8764,41.9207,22600.0
2011-03-25 15:15:00,56.79,56.8,56.74,56.74,14800.0,41.9207,41.928,41.8837,41.8837,14800.0
2011-03-25 15:20:00,56.74,56.76,56.7,56.76,29500.0,41.8837,41.8985,41.8542,41.8985,29500.0
2011-03-25 15:25:00,56.76,56.77,56.73,56.73,17900.0,41.8985,41.9059,41.8764,41.8764,17900.0
2011-03-25 15:30:00,56.72,56.78,56.7,56.74,49600.0,41.869,41.9133,41.8542,41.8837,49600.0
2011-03-25 15:35:00,56.73,56.76,56.71,56.75,73400.0,41.8764,41.8985,41.8616,41.8911,73400.0
2011-03-25 15:40:00,56.74,56.78,56.73,56.75,41500.0,41.8837,41.9133,41.8764,41.8911,41500.0
2011-03-25 15:45:00,56.75,56.77,56.72,56.73,96900.0,41.8911,41.9059,41.869,41.8764,96900.0
2011-03-25 15:50:00,56.73,56.77,56.71,56.77,87900.0,41.8764,41.9059,41.8616,41.9059,87900.0
2011-03-25 15:55:00,56.76,56.86,56.75,56.77,160200.0,41.8985,41.9723,41.8911,41.9059,160200.0
2011-03-28 09:30:00,56.78,56.84,56.25,56.4,96700.0,41.9133,41.9576,41.522,41.6328,96700.0
2011-03-28 09:35:00,56.38,56.69,56.36,56.5,54000.0,41.618,41.8468,41.6032,41.7066,54000.0
2011-03-28 09:40:00,56.5,56.69,56.46,56.55,64000.0,41.7066,41.8468,41.6771,41.7435,64000.0
2011-03-28 09:45:00,56.55,56.72,56.54,56.67,47400.0,41.7435,41.869,41.7361,41.8321,47400.0
2011-03-28 09:50:00,56.67,56.78,56.63,56.78,18600.0,41.8321,41.9133,41.8025,41.9133,18600.0
2011-03-28 09:55:00,56.78,56.84,56.7,56.7,38300.0,41.9133,41.9576,41.8542,41.8542,38300.0
2011-03-28 10:00:00,56.72,56.8,56.58,56.68,91700.0,41.869,41.928,41.7656,41.8395,91700.0
2011-03-28 10:05:00,56.67,56.84,56.62,56.82,39900.0,41.8321,41.9576,41.7952,41.9428,39900.0
2011-03-28 10:10:00,56.83,56.85,56.7,56.82,30100.0,41.9502,41.9649,41.8542,41.9428,30100.0
2011-03-28 10:15:00,56.83,56.84,56.66,56.8,33600.0,41.9502,41.9576,41.8247,41.928,33600.0
2011-03-28 10:20:00,56.81,56.99,56.8,56.84,30300.0,41.9354,42.0683,41.928,41.9576,30300.0
2011-03-28 10:25:00,56.83,56.92,56.8,56.82,15300.0,41.9502,42.0166,41.928,41.9428,15300.0
2011-03-28 10:30:00,56.83,56.85,56.77,56.79,12900.0,41.9502,41.9649,41.9059,41.9207,12900.0
2011-03-28 10:35:00,56.79,56.83,56.7,56.75,20100.0,41.9207,41.9502,41.8542,41.8911,20100.0
2011-03-28 10:40:00,56.74,56.76,56.63,56.7,27600.0,41.8837,41.8985,41.8025,41.8542,27600.0
2011-03-28 10:45:00,56.71,56.76,56.48,56.5,45800.0,41.8616,41.8985,41.6918,41.7066,45800.0
2011-03-28 10:50:00,56.49,56.58,56.4,56.44,32500.0,41.6992,41.7656,41.6328,41.6623,32500.0
2011-03-28 10:55:00,56.45,56.54,56.39,56.52,37100.0,41.6697,41.7361,41.6254,41.7214,37100.0
2011-03-28 11:00:00,56.52,56.53,56.37,56.45,37400.0,41.7214,41.7287,41.6106,41.6697,37400.0
2011-03-28 11:05:00,56.42,56.42,56.21,56.31,22500.0,41.6475,41.6475,41.4925,41.5663,22500.0
2011-03-28 11:10:00,56.31,56.31,56.05,56.1,35600.0,41.5663,41.5663,41.3744,41.4113,35600.0
2011-03-28 11:15:00,56.1,56.25,56.09,56.19,19200.0,41.4113,41.522,41.4039,41.4778,19200.0
2011-03-28 11:20:00,56.21,56.28,56.2,56.23,12300.0,41.4925,41.5442,41.4851,41.5073,12300.0
2011-03-28 11:25:00,56.23,56.28,56.2,56.28,6100.0,41.5073,41.5442,41.4851,41.5442,6100.0
2011-03-28 11:30:00,56.3,56.3,56.17,56.22,8200.0,41.559,41.559,41.463,41.4999,8200.0
2011-03-28 11:35:00,56.22,56.22,56.1,56.15,12800.0,41.4999,41.4999,41.4113,41.4482,12800.0
2011-03-28 11:40:00,56.15,56.15,55.96,55.99,19400.0,41.4482,41.4482,41.308,41.3301,19400.0
2011-03-28 11:45:00,55.99,56.02,55.97,55.97,17500.0,41.3301,41.3523,41.3154,41.3154,17500.0
2011-03-28 11:50:00,56.0,56.09,55.99,56.03,12000.0,41.3375,41.4039,41.3301,41.3596,12000.0
2011-03-28 11:55:00,56.04,56.05,56.02,56.04,4400.0,41.367,41.3744,41.3523,41.367,4400.0
2011-03-28 12:00:00,56.05,56.14,56.05,56.13,23000.0,41.3744,41.4408,41.3744,41.4335,23000.0
2011-03-28 12:05:00,56.13,56.14,55.96,55.98,26100.0,41.4335,41.4408,41.308,41.3227,26100.0
2011-03-28 12:10:00,56.0,56.01,55.92,55.94,6400.0,41.3375,41.3449,41.2784,41.2932,6400.0
2011-03-28 12:15:00,55.96,56.02,55.95,55.97,7200.0,41.308,41.3523,41.3006,41.3154,7200.0
2011-03-28 12:20:00,55.95,55.98,55.88,55.88,9400.0,41.3006,41.3227,41.2489,41.2489,9400.0
2011-03-28 12:25:00,55.9,55.99,55.88,55.94,25200.0,41.2637,41.3301,41.2489,41.2932,25200.0
2011-03-28 12:30:00,55.95,56.0,55.88,55.89,25900.0,41.3006,41.3375,41.2489,41.2563,25900.0
2011-03-28 12:35:00,55.91,55.96,55.86,55.93,2900.0,41.2711,41.308,41.2342,41.2858,2900.0
2011-03-28 12:40:00,55.93,55.95,55.87,55.92,7400.0,41.2858,41.3006,41.2415,41.2784,7400.0
2011-03-28 12:45:00,55.93,55.98,55.92,55.94,6600.0,41.2858,41.3227,41.2784,41.2932,6600.0
2011-03-28 12:50:00,55.94,55.96,55.87,55.87,7400.0,41.2932,41.308,41.2415,41.2415,7400.0
2011-03-28 12:55:00,55.88,55.9,55.81,55.87,19500.0,41.2489,41.2637,41.1973,41.2415,19500.0
2011-03-28 13:00:00,55.88,55.92,55.83,55.86,18300.0,41.2489,41.2784,41.212,41.2342,18300.0
2011-03-28 13:05:00,55.86,55.86,55.8,55.81,5200.0,41.2342,41.2342,41.1899,41.1973,5200.0
2011-03-28 13:10:00,55.81,55.9,55.81,55.9,9000.0,41.1973,41.2637,41.1973,41.2637,9000.0
2011-03-28 13:15:00,55.9,55.9,55.81,55.82,7200.0,41.2637,41.2637,41.1973,41.2046,7200.0
2011-03-28 13:20:00,55.84,55.84,55.71,55.76,19200.0,41.2194,41.2194,41.1234,41.1603,19200.0
2011-03-28 13:25:00,55.76,55.76,55.6,55.67,22700.0,41.1603,41.1603,41.0422,41.0939,22700.0
2011-03-28 13:30:00,55.68,55.72,55.49,55.5,34400.0,41.1013,41.1308,40.961,40.9684,34400.0
2011-03-28 13:35:00,55.5,55.66,55.5,55.63,13900.0,40.9684,41.0865,40.9684,41.0644,13900.0
2011-03-28 13:40:00,55.63,55.66,55.61,55.64,9000.0,41.0644,41.0865,41.0496,41.0718,9000.0
2011-03-28 13:45:00,55.64,55.72,55.63,55.63,26100.0,41.0718,41.1308,41.0644,41.0644,26100.0
2011-03-28 13:50:00,55.63,55.64,55.5,55.52,9100.0,41.0644,41.0718,40.9684,40.9832,9100.0
2011-03-28 13:55:00,55.53,55.55,55.42,55.43,17500.0,40.9906,41.0053,40.9094,40.9167,17500.0
2011-03-28 14:00:00,55.43,55.48,55.42,55.45,12800.0,40.9167,40.9537,40.9094,40.9315,12800.0
2011-03-28 14:05:00,55.46,55.49,55.39,55.4,11200.0,40.9389,40.961,40.8872,40.8946,11200.0
2011-03-28 14:10:00,55.4,55.48,55.38,55.43,18300.0,40.8946,40.9537,40.8798,40.9167,18300.0
2011-03-28 14:15:00,55.42,55.47,55.37,55.38,18700.0,40.9094,40.9463,40.8725,40.8798,18700.0
2011-03-28 14:20:00,55.39,55.51,55.38,55.47,12700.0,40.8872,40.9758,40.8798,40.9463,12700.0
2011-03-28 14:25:00,55.47,55.49,55.39,55.49,12700.0,40.9463,40.961,40.8872,40.961,12700.0
2011-03-28 14:30:00,55.49,55.6,55.49,55.6,24200.0,40.961,41.0422,40.961,41.0422,24200.0
2011-03-28 14:35:00,55.61,55.62,55.51,55.62,15400.0,41.0496,41.057,40.9758,41.057,15400.0
2011-03-28 14:40:00,55.64,55.66,55.57,55.57,19300.0,41.0718,41.0865,41.0201,41.0201,19300.0
2011-03-28 14:45:00,55.58,55.58,55.46,55.51,16100.0,41.0275,41.0275,40.9389,40.9758,16100.0
2011-03-28 14:50:00,55.49,55.56,55.42,55.52,15100.0,40.961,41.0127,40.9094,40.9832,15100.0
2011-03-28 14:55:00,55.54,55.61,55.52,55.6,8000.0,40.9979,41.0496,40.9832,41.0422,8000.0
2011-03-28 15:00:00,55.6,55.71,55.59,55.71,15900.0,41.0422,41.1234,41.0349,41.1234,15900.0
2011-03-28 15:05:00,55.7,55.72,55.61,55.67,17100.0,41.1161,41.1308,41.0496,41.0939,17100.0
2011-03-28 15:10:00,55.67,55.75,55.67,55.73,13800.0,41.0939,41.153,41.0939,41.1382,13800.0
2011-03-28 15:15:00,55.72,55.77,55.72,55.75,11000.0,41.1308,41.1677,41.1308,41.153,11000.0
2011-03-28 15:20:00,55.76,55.78,55.71,55.71,16100.0,41.1603,41.1751,41.1234,41.1234,16100.0
2011-03-28 15:25:00,55.71,55.78,55.67,55.67,16100.0,41.1234,41.1751,41.0939,41.0939,16100.0
2011-03-28 15:30:00,55.65,55.71,55.64,55.67,25800.0,41.0791,41.1234,41.0718,41.0939,25800.0
2011-03-28 15:35:00,55.68,55.69,55.61,55.63,22000.0,41.1013,41.1087,41.0496,41.0644,22000.0
2011-03-28 15:40:00,55.63,55.63,55.53,55.59,23100.0,41.0644,41.0644,40.9906,41.0349,23100.0
2011-03-28 15:45:00,55.59,55.6,55.41,55.42,46000.0,41.0349,41.0422,40.902,40.9094,46000.0
2011-03-28 15:50:00,55.43,55.51,55.43,55.48,33300.0,40.9167,40.9758,40.9167,40.9537,33300.0
2011-03-28 15:55:00,55.47,55.51,55.41,55.44,82500.0,40.9463,40.9758,40.902,40.9241,82500.0
2011-03-29 09:30:00,55.39,55.72,55.32,55.5,18000.0,40.8872,41.1308,40.8355,40.9684,18000.0
2011-03-29 09:35:00,55.46,55.52,55.33,55.33,43400.0,40.9389,40.9832,40.8429,40.8429,43400.0
2011-03-29 09:40:00,55.35,55.46,55.23,55.3,45500.0,40.8577,40.9389,40.7691,40.8208,45500.0
2011-03-29 09:45:00,55.28,55.33,55.03,55.1,54600.0,40.806,40.8429,40.6215,40.6732,54600.0
2011-03-29 09:50:00,55.11,55.34,55.09,55.33,47500.0,40.6805,40.8503,40.6658,40.8429,47500.0
2011-03-29 09:55:00,55.34,55.55,55.34,55.52,18900.0,40.8503,41.0053,40.8503,40.9832,18900.0
2011-03-29 10:00:00,55.51,55.86,55.44,55.7,47000.0,40.9758,41.2342,40.9241,41.1161,47000.0
2011-03-29 10:05:00,55.7,55.83,55.57,55.83,27600.0,41.1161,41.212,41.0201,41.212,27600.0
2011-03-29 10:10:00,55.84,55.95,55.81,55.89,17400.0,41.2194,41.3006,41.1973,41.2563,17400.0
2011-03-29 10:15:00,55.9,55.98,55.66,55.71,20500.0,41.2637,41.3227,41.0865,41.1234,20500.0
2011-03-29 10:20:00,55.79,55.8,55.66,55.76,21000.0,41.1825,41.1899,41.0865,41.1603,21000.0
2011-03-29 10:25:00,55.78,55.93,55.78,55.85,35400.0,41.1751,41.2858,41.1751,41.2268,35400.0
2011-03-29 10:30:00,55.86,56.03,55.85,55.96,11200.0,41.2342,41.3596,41.2268,41.308,11200.0
2011-03-29 10:35:00,55.98,56.01,55.82,55.88,12500.0,41.3227,41.3449,41.2046,41.2489,12500.0
2011-03-29 10:40:00,55.88,55.94,55.79,55.92,16700.0,41.2489,41.2932,41.1825,41.2784,16700.0
2011-03-29 10:45:00,55.92,55.94,55.74,55.74,46300.0,41.2784,41.2932,41.1456,41.1456,46300.0
2011-03-29 10:50:00,55.75,55.87,55.74,55.8,9300.0,41.153,41.2415,41.1456,41.1899,9300.0
2011-03-29 10:55:00,55.8,55.91,55.74,55.9,17300.0,41.1899,41.2711,41.1456,41.2637,17300.0
2011-03-29 11:00:00,55.91,55.94,55.75,55.77,38200.0,41.2711,41.2932,41.153,41.1677,38200.0
2011-03-29 11:05:00,55.77,55.85,55.73,55.83,39100.0,41.1677,41.2268,41.1382,41.212,39100.0
2011-03-29 11:10:00,55.85,55.85,55.73,55.74,31000.0,41.2268,41.2268,41.1382,41.1456,31000.0
2011-03-29 11:15:00,55.74,55.77,55.68,55.7,22000.0,41.1456,41.1677,41.1013,41.1161,22000.0
2011-03-29 11:20:00,55.72,55.97,55.72,55.93,8700.0,41.1308,41.3154,41.1308,41.2858,8700.0
2011-03-29 11:25:00,55.91,55.94,55.86,55.86,14900.0,41.2711,41.2932,41.2342,41.2342,14900.0
2011-03-29 11:30:00,55.84,55.92,55.83,55.88,14000.0,41.2194,41.2784,41.212,41.2489,14000.0
2011-03-29 11:35:00,55.9,55.91,55.82,55.9,16100.0,41.2637,41.2711,41.2046,41.2637,16100.0
2011-03-29 11:40:00,55.89,55.94,55.87,55.93,7400.0,41.2563,41.2932,41.2415,41.2858,7400.0
2011-03-29 11:45:00,55.95,55.95,55.89,55.89,5300.0,41.3006,41.3006,41.2563,41.2563,5300.0
2011-03-29 11:50:00,55.89,56.0,55.88,55.94,5900.0,41.2563,41.3375,41.2489,41.2932,5900.0
2011-03-29 11:55:00,55.94,56.08,55.93,56.08,15400.0,41.2932,41.3966,41.2858,41.3966,15400.0
2011-03-29 12:00:00,56.07,56.12,56.0,56.0,24500.0,41.3892,41.4261,41.3375,41.3375,24500.0
2011-03-29 12:05:00,56.0,56.04,55.97,55.97,21000.0,41.3375,41.367,41.3154,41.3154,21000.0
2011-03-29 12:10:00,55.98,56.0,55.95,56.0,4500.0,41.3227,41.3375,41.3006,41.3375,4500.0
2011-03-29 12:15:00,56.01,56.08,56.0,56.05,4500.0,41.3449,41.3966,41.3375,41.3744,4500.0
2011-03-29 12:20:00,56.05,56.1,56.03,56.09,5200.0,41.3744,41.4113,41.3596,41.4039,5200.0
2011-03-29 12:25:00,56.11,56.14,55.98,55.98,11900.0,41.4187,41.4408,41.3227,41.3227,11900.0
2011-03-29 12:30:00,55.98,56.09,55.96,56.05,6300.0,41.3227,41.4039,41.308,41.3744,6300.0
2011-03-29 12:35:00,56.06,56.16,56.06,56.16,6300.0,41.3818,41.4556,41.3818,41.4556,6300.0
2011-03-29 12:40:00,56.17,56.17,56.1,56.12,5200.0,41.463,41.463,41.4113,41.4261,5200.0
2011-03-29 12:45:00,56.11,56.22,56.07,56.22,4500.0,41.4187,41.4999,41.3892,41.4999,4500.0
2011-03-29 12:50:00,56.23,56.26,56.19,56.25,7900.0,41.5073,41.5294,41.4778,41.522,7900.0
2011-03-29 12:55:00,56.26,56.28,56.21,56.23,15300.0,41.5294,41.5442,41.4925,41.5073,15300.0
2011-03-29 13:00:00,56.23,56.28,56.16,56.28,7600.0,41.5073,41.5442,41.4556,41.5442,7600.0
2011-03-29 13:05:00,56.28,56.37,56.27,56.36,12800.0,41.5442,41.6106,41.5368,41.6032,12800.0
2011-03-29 13:10:00,56.37,56.39,56.35,56.37,6400.0,41.6106,41.6254,41.5959,41.6106,6400.0
2011-03-29 13:15:00,56.38,56.41,56.38,56.4,6300.0,41.618,41.6402,41.618,41.6328,6300.0
2011-03-29 13:20:00,56.41,56.41,56.37,56.4,8400.0,41.6402,41.6402,41.6106,41.6328,8400.0
2011-03-29 13:25:00,56.4,56.44,56.4,56.42,12000.0,41.6328,41.6623,41.6328,41.6475,12000.0
2011-03-29 13:30:00,56.41,56.45,56.41,56.44,7300.0,41.6402,41.6697,41.6402,41.6623,7300.0
2011-03-29 13:35:00,56.42,56.45,56.39,56.43,12700.0,41.6475,41.6697,41.6254,41.6549,12700.0
2011-03-29 13:40:00,56.44,56.48,56.43,56.48,6400.0,41.6623,41.6918,41.6549,41.6918,6400.0
2011-03-29 13:45:00,56.48,56.5,56.47,56.5,8400.0,41.6918,41.7066,41.6844,41.7066,8400.0
2011-03-29 13:50:00,56.49,56.5,56.47,56.5,7900.0,41.6992,41.7066,41.6844,41.7066,7900.0
2011-03-29 13:55:00,56.5,56.52,56.47,56.48,16600.0,41.7066,41.7214,41.6844,41.6918,16600.0
2011-03-29 14:00:00,56.47,56.6,56.47,56.6,15100.0,41.6844,41.7804,41.6844,41.7804,15100.0
2011-03-29 14:05:00,56.59,56.59,56.48,56.56,39200.0,41.773,41.773,41.6918,41.7509,39200.0
2011-03-29 14:10:00,56.57,56.59,56.45,56.48,22500.0,41.7583,41.773,41.6697,41.6918,22500.0
2011-03-29 14:15:00,56.48,56.49,56.43,56.47,17000.0,41.6918,41.6992,41.6549,41.6844,17000.0
2011-03-29 14:20:00,56.46,56.47,56.35,56.36,18800.0,41.6771,41.6844,41.5959,41.6032,18800.0
2011-03-29 14:25:00,56.36,56.37,56.31,56.35,13900.0,41.6032,41.6106,41.5663,41.5959,13900.0
2011-03-29 14:30:00,56.36,56.36,56.26,56.26,26300.0,41.6032,41.6032,41.5294,41.5294,26300.0
2011-03-29 14:35:00,56.27,56.39,56.26,56.38,17900.0,41.5368,41.6254,41.5294,41.618,17900.0
2011-03-29 14:40:00,56.39,56.44,56.38,56.39,26300.0,41.6254,41.6623,41.618,41.6254,26300.0
2011-03-29 14:45:00,56.4,56.41,56.38,56.38,19000.0,41.6328,41.6402,41.618,41.618,19000.0
2011-03-29 14:50:00,56.39,56.41,56.38,56.39,12500.0,41.6254,41.6402,41.618,41.6254,12500.0
2011-03-29 14:55:00,56.39,56.46,56.38,56.46,11300.0,41.6254,41.6771,41.618,41.6771,11300.0
2011-03-29 15:00:00,56.46,56.5,56.46,56.5,17300.0,41.6771,41.7066,41.6771,41.7066,17300.0
2011-03-29 15:05:00,56.51,56.58,56.51,56.56,29800.0,41.714,41.7656,41.714,41.7509,29800.0
2011-03-29 15:10:00,56.57,56.72,56.56,56.72,31200.0,41.7583,41.869,41.7509,41.869,31200.0
2011-03-29 15:15:00,56.73,56.87,56.72,56.83,56600.0,41.8764,41.9797,41.869,41.9502,56600.0
2011-03-29 15:20:00,56.82,56.89,56.81,56.86,41700.0,41.9428,41.9945,41.9354,41.9723,41700.0
2011-03-29 15:25:00,56.87,56.9,56.84,56.9,24800.0,41.9797,42.0019,41.9576,42.0019,24800.0
2011-03-29 15:30:00,56.9,56.93,56.75,56.79,52900.0,42.0019,42.024,41.8911,41.9207,52900.0
2011-03-29 15:35:00,56.79,56.8,56.72,56.73,41100.0,41.9207,41.928,41.869,41.8764,41100.0
2011-03-29 15:40:00,56.74,56.75,56.64,56.68,35400.0,41.8837,41.8911,41.8099,41.8395,35400.0
2011-03-29 15:45:00,56.68,56.76,56.68,56.7,54500.0,41.8395,41.8985,41.8395,41.8542,54500.0
2011-03-29 15:50:00,56.7,56.79,56.69,56.73,120400.0,41.8542,41.9207,41.8468,41.8764,120400.0
2011-03-29 15:55:00,56.74,56.75,56.66,56.7,98400.0,41.8837,41.8911,41.8247,41.8542,98400.0
2011-03-30 09:30:00,57.06,57.42,56.92,57.28,65000.0,42.12,42.3857,42.0166,42.2824,65000.0
2011-03-30 09:35:00,57.3,57.48,57.24,57.3,137800.0,42.2971,42.43,42.2528,42.2971,137800.0
2011-03-30 09:40:00,57.31,57.46,57.24,57.25,73600.0,42.3045,42.4152,42.2528,42.2602,73600.0
2011-03-30 09:45:00,57.25,57.33,57.22,57.24,66000.0,42.2602,42.3193,42.2381,42.2528,66000.0
2011-03-30 09:50:00,57.23,57.23,56.93,56.93,39500.0,42.2455,42.2455,42.024,42.024,39500.0
2011-03-30 09:55:00,56.93,57.24,56.93,56.95,64000.0,42.024,42.2528,42.024,42.0388,64000.0
2011-03-30 10:00:00,56.96,56.98,56.47,56.51,83900.0,42.0461,42.0609,41.6844,41.714,83900.0
2011-03-30 10:05:00,56.52,56.55,56.27,56.29,81400.0,41.7214,41.7435,41.5368,41.5516,81400.0
2011-03-30 10:10:00,56.31,56.41,56.23,56.4,39800.0,41.5663,41.6402,41.5073,41.6328,39800.0
2011-03-30 10:15:00,56.42,56.8,56.42,56.77,51800.0,41.6475,41.928,41.6475,41.9059,51800.0
2011-03-30 10:20:00,56.77,57.07,56.75,56.99,26600.0,41.9059,42.1273,41.8911,42.0683,26600.0
2011-03-30 10:25:00,56.98,57.13,56.92,57.09,18700.0,42.0609,42.1716,42.0166,42.1421,18700.0
2011-03-30 10:30:00,57.1,57.34,57.1,57.33,39500.0,42.1495,42.3267,42.1495,42.3193,39500.0
2011-03-30 10:35:00,57.33,57.48,57.24,57.46,26500.0,42.3193,42.43,42.2528,42.4152,26500.0
2011-03-30 10:40:00,57.48,57.55,57.4,57.52,39800.0,42.43,42.4817,42.3709,42.4595,39800.0
2011-03-30 10:45:00,57.51,57.62,57.47,57.56,45000.0,42.4521,42.5333,42.4226,42.489,45000.0
2011-03-30 10:50:00,57.55,57.72,57.55,57.72,29700.0,42.4817,42.6072,42.4817,42.6072,29700.0
2011-03-30 10:55:00,57.73,57.97,57.73,57.89,62300.0,42.6145,42.7917,42.6145,42.7326,62300.0
2011-03-30 11:00:00,57.9,57.94,57.78,57.83,78200.0,42.74,42.7696,42.6514,42.6884,78200.0
2011-03-30 11:05:00,57.82,57.86,57.57,57.68,29700.0,42.681,42.7105,42.4964,42.5776,29700.0
2011-03-30 11:10:00,57.67,57.68,57.57,57.63,17200.0,42.5702,42.5776,42.4964,42.5407,17200.0
2011-03-30 11:15:00,57.66,57.85,57.66,57.83,17900.0,42.5629,42.7031,42.5629,42.6884,17900.0
2011-03-30 11:20:00,57.83,57.84,57.75,57.78,23100.0,42.6884,42.6957,42.6293,42.6514,23100.0
2011-03-30 11:25:00,57.78,57.8,57.73,57.77,11600.0,42.6514,42.6662,42.6145,42.6441,11600.0
2011-03-30 11:30:00,57.78,57.88,57.78,57.88,16500.0,42.6514,42.7253,42.6514,42.7253,16500.0
2011-03-30 11:35:00,57.88,58.02,57.87,57.97,24800.0,42.7253,42.8286,42.7179,42.7917,24800.0
2011-03-30 11:40:00,57.97,58.2,57.97,58.2,25600.0,42.7917,42.9615,42.7917,42.9615,25600.0
2011-03-30 11:45:00,58.2,58.27,58.04,58.1,31500.0,42.9615,43.0131,42.8434,42.8877,31500.0
2011-03-30 11:50:00,58.11,58.2,58.11,58.15,14000.0,42.895,42.9615,42.895,42.9246,14000.0
2011-03-30 11:55:00,58.17,58.17,57.94,57.95,16200.0,42.9393,42.9393,42.7696,42.7769,16200.0
2011-03-30 12:00:00,57.94,58.0,57.93,58.0,7200.0,42.7696,42.8138,42.7622,42.8138,7200.0
2011-03-30 12:05:00,58.01,58.14,58.01,58.13,12200.0,42.8212,42.9172,42.8212,42.9098,12200.0
2011-03-30 12:10:00,58.13,58.17,58.11,58.15,20200.0,42.9098,42.9393,42.895,42.9246,20200.0
2011-03-30 12:15:00,58.15,58.17,57.97,57.99,33900.0,42.9246,42.9393,42.7917,42.8065,33900.0
2011-03-30 12:20:00,57.99,58.0,57.95,57.99,14700.0,42.8065,42.8138,42.7769,42.8065,14700.0
2011-03-30 12:25:00,57.99,58.0,57.82,57.82,25800.0,42.8065,42.8138,42.681,42.681,25800.0
2011-03-30 12:30:00,57.83,57.92,57.83,57.86,13300.0,42.6884,42.7548,42.6884,42.7105,13300.0
2011-03-30 12:35:00,57.87,58.01,57.87,58.0,11500.0,42.7179,42.8212,42.7179,42.8138,11500.0
2011-03-30 12:40:00,58.02,58.05,57.98,58.05,12300.0,42.8286,42.8508,42.7991,42.8508,12300.0
2011-03-30 12:45:00,58.06,58.12,58.06,58.1,10300.0,42.8581,42.9024,42.8581,42.8877,10300.0
2011-03-30 12:50:00,58.1,58.14,58.09,58.12,10400.0,42.8877,42.9172,42.8803,42.9024,10400.0
2011-03-30 12:55:00,58.13,58.19,58.12,58.17,8400.0,42.9098,42.9541,42.9024,42.9393,8400.0
2011-03-30 13:00:00,58.18,58.26,58.18,58.26,10900.0,42.9467,43.0058,42.9467,43.0058,10900.0
2011-03-30 13:05:00,58.26,58.31,58.25,58.27,14300.0,43.0058,43.0427,42.9984,43.0131,14300.0
2011-03-30 13:10:00,58.26,58.3,58.26,58.29,8900.0,43.0058,43.0353,43.0058,43.0279,8900.0
2011-03-30 13:15:00,58.29,58.37,58.27,58.37,17700.0,43.0279,43.087,43.0131,43.087,17700.0
2011-03-30 13:20:00,58.37,58.47,58.37,58.46,12800.0,43.087,43.1608,43.087,43.1534,12800.0
2011-03-30 13:25:00,58.47,58.48,58.44,58.45,21000.0,43.1608,43.1682,43.1386,43.146,21000.0
2011-03-30 13:30:00,58.46,58.46,58.24,58.26,31800.0,43.1534,43.1534,42.991,43.0058,31800.0
2011-03-30 13:35:00,58.27,58.35,58.27,58.32,9000.0,43.0131,43.0722,43.0131,43.0501,9000.0
2011-03-30 13:40:00,58.32,58.32,58.26,58.28,10900.0,43.0501,43.0501,43.0058,43.0205,10900.0
2011-03-30 13:45:00,58.28,58.29,58.09,58.1,39600.0,43.0205,43.0279,42.8803,42.8877,39600.0
2011-03-30 13:50:00,58.1,58.1,57.96,58.01,16900.0,42.8877,42.8877,42.7843,42.8212,16900.0
2011-03-30 13:55:00,58.03,58.14,58.03,58.12,13000.0,42.836,42.9172,42.836,42.9024,13000.0
2011-03-30 14:00:00,58.1,58.18,58.07,58.18,14100.0,42.8877,42.9467,42.8655,42.9467,14100.0
2011-03-30 14:05:00,58.18,58.19,58.1,58.11,15700.0,42.9467,42.9541,42.8877,42.895,15700.0
2011-03-30 14:10:00,58.14,58.15,58.12,58.13,10300.0,42.9172,42.9246,42.9024,42.9098,10300.0
2011-03-30 14:15:00,58.13,58.13,58.09,58.13,10000.0,42.9098,42.9098,42.8803,42.9098,10000.0
2011-03-30 14:20:00,58.13,58.19,58.12,58.18,11600.0,42.9098,42.9541,42.9024,42.9467,11600.0
2011-03-30 14:25:00,58.18,58.24,58.17,58.24,16500.0,42.9467,42.991,42.9393,42.991,16500.0
2011-03-30 14:30:00,58.24,58.26,58.15,58.15,20600.0,42.991,43.0058,42.9246,42.9246,20600.0
2011-03-30 14:35:00,58.15,58.17,58.12,58.13,22700.0,42.9246,42.9393,42.9024,42.9098,22700.0
2011-03-30 14:40:00,58.11,58.14,58.11,58.13,11000.0,42.895,42.9172,42.895,42.9098,11000.0
2011-03-30 14:45:00,58.13,58.13,58.06,58.06,11100.0,42.9098,42.9098,42.8581,42.8581,11100.0
2011-03-30 14:50:00,58.06,58.07,58.01,58.03,13700.0,42.8581,42.8655,42.8212,42.836,13700.0
2011-03-30 14:55:00,58.02,58.1,58.02,58.06,11700.0,42.8286,42.8877,42.8286,42.8581,11700.0
2011-03-30 15:00:00,58.06,58.12,58.06,58.11,20000.0,42.8581,42.9024,42.8581,42.895,20000.0
2011-03-30 15:05:00,58.12,58.17,58.1,58.15,14100.0,42.9024,42.9393,42.8877,42.9246,14100.0
2011-03-30 15:10:00,58.15,58.2,58.12,58.17,23300.0,42.9246,42.9615,42.9024,42.9393,23300.0
2011-03-30 15:15:00,58.18,58.27,58.17,58.25,44400.0,42.9467,43.0131,42.9393,42.9984,44400.0
2011-03-30 15:20:00,58.24,58.25,58.16,58.16,23800.0,42.991,42.9984,42.9319,42.9319,23800.0
2011-03-30 15:25:00,58.18,58.18,58.12,58.16,23300.0,42.9467,42.9467,42.9024,42.9319,23300.0
2011-03-30 15:30:00,58.16,58.21,58.1,58.18,39700.0,42.9319,42.9689,42.8877,42.9467,39700.0
2011-03-30 15:35:00,58.19,58.2,58.11,58.12,47900.0,42.9541,42.9615,42.895,42.9024,47900.0
2011-03-30 15:40:00,58.11,58.12,58.02,58.07,73300.0,42.895,42.9024,42.8286,42.8655,73300.0
2011-03-30 15:45:00,58.08,58.17,58.06,58.09,71400.0,42.8729,42.9393,42.8581,42.8803,71400.0
2011-03-30 15:50:00,58.08,58.13,58.02,58.07,108500.0,42.8729,42.9098,42.8286,42.8655,108500.0
2011-03-30 15:55:00,58.07,58.13,57.99,58.12,145000.0,42.8655,42.9098,42.8065,42.9024,145000.0
2011-03-31 09:30:00,57.56,57.83,57.5,57.83,70600.0,42.489,42.6884,42.4448,42.6884,70600.0
2011-03-31 09:35:00,57.83,58.3,57.79,58.22,75600.0,42.6884,43.0353,42.6588,42.9762,75600.0
2011-03-31 09:40:00,58.21,58.27,58.05,58.26,82400.0,42.9689,43.0131,42.8508,43.0058,82400.0
2011-03-31 09:45:00,58.27,58.28,58.07,58.12,80300.0,43.0131,43.0205,42.8655,42.9024,80300.0
2011-03-31 09:50:00,58.14,58.47,58.1,58.47,64600.0,42.9172,43.1608,42.8877,43.1608,64600.0
2011-03-31 09:55:00,58.46,58.48,58.31,58.45,28000.0,43.1534,43.1682,43.0427,43.146,28000.0
2011-03-31 10:00:00,58.44,58.48,58.06,58.06,53600.0,43.1386,43.1682,42.8581,42.8581,53600.0
2011-03-31 10:05:00,58.08,58.11,57.98,58.08,106600.0,42.8729,42.895,42.7991,42.8729,106600.0
2011-03-31 10:10:00,58.1,58.29,58.02,58.29,62600.0,42.8877,43.0279,42.8286,43.0279,62600.0
2011-03-31 10:15:00,58.32,58.39,58.23,58.24,29500.0,43.0501,43.1017,42.9836,42.991,29500.0
2011-03-31 10:20:00,58.23,58.4,58.19,58.35,29600.0,42.9836,43.1091,42.9541,43.0722,29600.0
2011-03-31 10:25:00,58.33,58.38,58.15,58.35,36400.0,43.0574,43.0943,42.9246,43.0722,36400.0
2011-03-31 10:30:00,58.35,58.4,58.29,58.31,35200.0,43.0722,43.1091,43.0279,43.0427,35200.0
2011-03-31 10:35:00,58.31,58.41,58.26,58.36,29900.0,43.0427,43.1165,43.0058,43.0796,29900.0
2011-03-31 10:40:00,58.39,58.42,58.29,58.39,12200.0,43.1017,43.1239,43.0279,43.1017,12200.0
2011-03-31 10:45:00,58.42,58.46,58.38,58.41,24200.0,43.1239,43.1534,43.0943,43.1165,24200.0
2011-03-31 10:50:00,58.4,58.45,58.38,58.41,15600.0,43.1091,43.146,43.0943,43.1165,15600.0
2011-03-31 10:55:00,58.4,58.66,58.39,58.63,33700.0,43.1091,43.301,43.1017,43.2789,33700.0
2011-03-31 11:00:00,58.65,58.78,58.65,58.77,25800.0,43.2937,43.3896,43.2937,43.3822,25800.0
2011-03-31 11:05:00,58.78,58.89,58.61,58.66,47900.0,43.3896,43.4708,43.2641,43.301,47900.0
2011-03-31 11:10:00,58.65,58.74,58.65,58.69,15400.0,43.2937,43.3601,43.2937,43.3232,15400.0
2011-03-31 11:15:00,58.69,58.76,58.68,58.71,11100.0,43.3232,43.3749,43.3158,43.3379,11100.0
2011-03-31 11:20:00,58.72,58.74,58.68,58.71,6500.0,43.3453,43.3601,43.3158,43.3379,6500.0
2011-03-31 11:25:00,58.71,58.73,58.65,58.69,7400.0,43.3379,43.3527,43.2937,43.3232,7400.0
2011-03-31 11:30:00,58.72,58.75,58.67,58.67,15300.0,43.3453,43.3675,43.3084,43.3084,15300.0
2011-03-31 11:35:00,58.67,58.67,58.52,58.6,30800.0,43.3084,43.3084,43.1977,43.2567,30800.0
2011-03-31 11:40:00,58.58,58.58,58.43,58.47,15400.0,43.242,43.242,43.1313,43.1608,15400.0
2011-03-31 11:45:00,58.47,58.48,58.39,58.48,17600.0,43.1608,43.1682,43.1017,43.1682,17600.0
2011-03-31 11:50:00,58.48,58.62,58.48,58.62,9200.0,43.1682,43.2715,43.1682,43.2715,9200.0
2011-03-31 11:55:00,58.61,58.74,58.61,58.71,9100.0,43.2641,43.3601,43.2641,43.3379,9100.0
2011-03-31 12:00:00,58.71,58.83,58.7,58.82,11000.0,43.3379,43.4265,43.3306,43.4191,11000.0
2011-03-31 12:05:00,58.8,58.95,58.77,58.95,10600.0,43.4044,43.5151,43.3822,43.5151,10600.0
2011-03-31 12:10:00,58.95,58.95,58.84,58.88,9900.0,43.5151,43.5151,43.4339,43.4634,9900.0
2011-03-31 12:15:00,58.85,58.86,58.81,58.83,12000.0,43.4413,43.4487,43.4118,43.4265,12000.0
2011-03-31 12:20:00,58.84,58.84,58.75,58.82,5900.0,43.4339,43.4339,43.3675,43.4191,5900.0
2011-03-31 12:25:00,58.82,58.89,58.8,58.87,29100.0,43.4191,43.4708,43.4044,43.456,29100.0
2011-03-31 12:30:00,58.89,58.94,58.89,58.93,87300.0,43.4708,43.5077,43.4708,43.5003,87300.0
2011-03-31 12:35:00,58.93,58.93,58.84,58.84,8800.0,43.5003,43.5003,43.4339,43.4339,8800.0
2011-03-31 12:40:00,58.84,58.86,58.68,58.83,27400.0,43.4339,43.4487,43.3158,43.4265,27400.0
2011-03-31 12:45:00,58.82,58.84,58.74,58.74,14500.0,43.4191,43.4339,43.3601,43.3601,14500.0
2011-03-31 12:50:00,58.74,58.76,58.71,58.74,8000.0,43.3601,43.3749,43.3379,43.3601,8000.0
2011-03-31 12:55:00,58.76,58.83,58.76,58.81,9900.0,43.3749,43.4265,43.3749,43.4118,9900.0
2011-03-31 13:00:00,58.8,58.85,58.77,58.78,29000.0,43.4044,43.4413,43.3822,43.3896,29000.0
2011-03-31 13:05:00,58.77,58.77,58.67,58.72,7800.0,43.3822,43.3822,43.3084,43.3453,7800.0
2011-03-31 13:10:00,58.73,58.73,58.65,58.68,21100.0,43.3527,43.3527,43.2937,43.3158,21100.0
2011-03-31 13:15:00,58.7,58.76,58.7,58.75,14000.0,43.3306,43.3749,43.3306,43.3675,14000.0
2011-03-31 13:20:00,58.75,58.81,58.73,58.73,7100.0,43.3675,43.4118,43.3527,43.3527,7100.0
2011-03-31 13:25:00,58.73,58.75,58.69,58.72,8600.0,43.3527,43.3675,43.3232,43.3453,8600.0
2011-03-31 13:30:00,58.73,58.73,58.62,58.64,16100.0,43.3527,43.3527,43.2715,43.2863,16100.0
2011-03-31 13:35:00,58.63,58.67,58.63,58.66,14600.0,43.2789,43.3084,43.2789,43.301,14600.0
2011-03-31 13:40:00,58.66,58.7,58.65,58.66,20000.0,43.301,43.3306,43.2937,43.301,20000.0
2011-03-31 13:45:00,58.66,58.66,58.6,58.65,12000.0,43.301,43.301,43.2567,43.2937,12000.0
2011-03-31 13:50:00,58.66,58.73,58.66,58.68,10200.0,43.301,43.3527,43.301,43.3158,10200.0
2011-03-31 13:55:00,58.68,58.7,58.66,58.66,12600.0,43.3158,43.3306,43.301,43.301,12600.0
2011-03-31 14:00:00,58.67,58.74,58.65,58.72,24600.0,43.3084,43.3601,43.2937,43.3453,24600.0
2011-03-31 14:05:00,58.7,58.72,58.65,58.72,18400.0,43.3306,43.3453,43.2937,43.3453,18400.0
2011-03-31 14:10:00,58.72,58.74,58.7,58.71,15500.0,43.3453,43.3601,43.3306,43.3379,15500.0
2011-03-31 14:15:00,58.7,58.77,58.69,58.75,28000.0,43.3306,43.3822,43.3232,43.3675,28000.0
2011-03-31 14:20:00,58.74,58.78,58.74,58.77,10800.0,43.3601,43.3896,43.3601,43.3822,10800.0
2011-03-31 14:25:00,58.77,58.8,58.76,58.76,18500.0,43.3822,43.4044,43.3749,43.3749,18500.0
2011-03-31 14:30:00,58.78,58.83,58.77,58.81,17200.0,43.3896,43.4265,43.3822,43.4118,17200.0
2011-03-31 14:35:00,58.8,58.91,58.8,58.91,14000.0,43.4044,43.4856,43.4044,43.4856,14000.0
2011-03-31 14:40:00,58.91,58.93,58.89,58.89,23100.0,43.4856,43.5003,43.4708,43.4708,23100.0
2011-03-31 14:45:00,58.89,58.96,58.88,58.95,20700.0,43.4708,43.5225,43.4634,43.5151,20700.0
2011-03-31 14:50:00,58.95,59.01,58.94,59.0,49900.0,43.5151,43.5594,43.5077,43.552,49900.0
2011-03-31 14:55:00,58.99,59.15,58.99,59.09,44600.0,43.5446,43.6627,43.5446,43.6184,44600.0
2011-03-31 15:00:00,59.08,59.09,58.96,58.99,33300.0,43.6111,43.6184,43.5225,43.5446,33300.0
2011-03-31 15:05:00,58.99,59.02,58.98,58.99,18400.0,43.5446,43.5668,43.5372,43.5446,18400.0
2011-03-31 15:10:00,58.99,59.0,58.91,58.96,37300.0,43.5446,43.552,43.4856,43.5225,37300.0
2011-03-31 15:15:00,58.96,59.0,58.93,58.98,27100.0,43.5225,43.552,43.5003,43.5372,27100.0
2011-03-31 15:20:00,58.97,58.98,58.91,58.91,29000.0,43.5299,43.5372,43.4856,43.4856,29000.0
2011-03-31 15:25:00,58.91,58.93,58.87,58.9,35600.0,43.4856,43.5003,43.456,43.4782,35600.0
2011-03-31 15:30:00,58.9,58.92,58.82,58.82,44300.0,43.4782,43.493,43.4191,43.4191,44300.0
2011-03-31 15:35:00,58.84,58.9,58.8,58.9,34900.0,43.4339,43.4782,43.4044,43.4782,34900.0
2011-03-31 15:40:00,58.91,58.98,58.91,58.98,47200.0,43.4856,43.5372,43.4856,43.5372,47200.0
2011-03-31 15:45:00,58.97,58.97,58.86,58.87,77500.0,43.5299,43.5299,43.4487,43.456,77500.0
2011-03-31 15:50:00,58.86,58.89,58.73,58.76,100700.0,43.4487,43.4708,43.3527,43.3749,100700.0
2011-03-31 15:55:00,58.75,58.76,58.67,58.72,152200.0,43.3675,43.3749,43.3084,43.3453,152200.0
2011-04-01 09:30:00,59.16,59.5,59.01,59.27,44300.0,43.6701,43.9211,43.5594,43.7513,44300.0
2011-04-01 09:35:00,59.27,59.88,59.24,59.86,79200.0,43.7513,44.2016,43.7292,44.1868,79200.0
2011-04-01 09:40:00,59.86,59.92,59.5,59.6,131600.0,44.1868,44.2311,43.9211,43.9949,131600.0
2011-04-01 09:45:00,59.6,59.78,59.5,59.58,112600.0,43.9949,44.1278,43.9211,43.9802,112600.0
2011-04-01 09:50:00,59.55,59.63,59.49,59.6,72200.0,43.958,44.0171,43.9137,43.9949,72200.0
2011-04-01 09:55:00,59.57,59.63,59.56,59.61,29500.0,43.9728,44.0171,43.9654,44.0023,29500.0
2011-04-01 10:00:00,59.61,59.74,59.6,59.69,29800.0,44.0023,44.0983,43.9949,44.0613,29800.0
2011-04-01 10:05:00,59.69,59.78,59.68,59.69,32900.0,44.0613,44.1278,44.054,44.0613,32900.0
2011-04-01 10:10:00,59.71,59.8,59.7,59.75,27000.0,44.0761,44.1425,44.0687,44.1056,27000.0
2011-04-01 10:15:00,59.76,59.82,59.74,59.77,43600.0,44.113,44.1573,44.0983,44.1204,43600.0
2011-04-01 10:20:00,59.77,59.9,59.68,59.71,41600.0,44.1204,44.2164,44.054,44.0761,41600.0
2011-04-01 10:25:00,59.68,59.9,59.68,59.86,16800.0,44.054,44.2164,44.054,44.1868,16800.0
2011-04-01 10:30:00,59.87,59.95,59.87,59.88,27900.0,44.1942,44.2533,44.1942,44.2016,27900.0
2011-04-01 10:35:00,59.9,59.9,59.81,59.87,11000.0,44.2164,44.2164,44.1499,44.1942,11000.0
2011-04-01 10:40:00,59.85,60.0,59.84,60.0,57100.0,44.1795,44.2902,44.1721,44.2902,57100.0
2011-04-01 10:45:00,60.0,60.19,59.9,59.91,82300.0,44.2902,44.4304,44.2164,44.2237,82300.0
2011-04-01 10:50:00,59.95,60.02,59.75,59.99,43200.0,44.2533,44.3049,44.1056,44.2828,43200.0
2011-04-01 10:55:00,59.98,60.01,59.92,60.0,21100.0,44.2754,44.2976,44.2311,44.2902,21100.0
2011-04-01 11:00:00,60.0,60.01,59.83,59.84,22600.0,44.2902,44.2976,44.1647,44.1721,22600.0
2011-04-01 11:05:00,59.84,59.87,59.72,59.76,22200.0,44.1721,44.1942,44.0835,44.113,22200.0
2011-04-01 11:10:00,59.78,59.88,59.76,59.88,13600.0,44.1278,44.2016,44.113,44.2016,13600.0
2011-04-01 11:15:00,59.88,59.91,59.83,59.86,11600.0,44.2016,44.2237,44.1647,44.1868,11600.0
2011-04-01 11:20:00,59.87,59.91,59.83,59.88,22600.0,44.1942,44.2237,44.1647,44.2016,22600.0
2011-04-01 11:25:00,59.88,59.92,59.82,59.88,43700.0,44.2016,44.2311,44.1573,44.2016,43700.0
2011-04-01 11:30:00,59.89,59.91,59.85,59.9,16500.0,44.209,44.2237,44.1795,44.2164,16500.0
2011-04-01 11:35:00,59.9,59.91,59.83,59.86,28600.0,44.2164,44.2237,44.1647,44.1868,28600.0
2011-04-01 11:40:00,59.84,59.87,59.69,59.74,24000.0,44.1721,44.1942,44.0613,44.0983,24000.0
2011-04-01 11:45:00,59.73,59.84,59.69,59.84,15100.0,44.0909,44.1721,44.0613,44.1721,15100.0
2011-04-01 11:50:00,59.84,59.91,59.83,59.91,11800.0,44.1721,44.2237,44.1647,44.2237,11800.0
2011-04-01 11:55:00,59.88,59.92,59.77,59.83,15600.0,44.2016,44.2311,44.1204,44.1647,15600.0
2011-04-01 12:00:00,59.83,59.9,59.83,59.87,7300.0,44.1647,44.2164,44.1647,44.1942,7300.0
2011-04-01 12:05:00,59.87,59.9,59.82,59.87,11400.0,44.1942,44.2164,44.1573,44.1942,11400.0
2011-04-01 12:10:00,59.86,59.89,59.84,59.89,9300.0,44.1868,44.209,44.1721,44.209,9300.0
2011-04-01 12:15:00,59.9,59.9,59.83,59.85,8900.0,44.2164,44.2164,44.1647,44.1795,8900.0
2011-04-01 12:20:00,59.85,59.86,59.81,59.81,15200.0,44.1795,44.1868,44.1499,44.1499,15200.0
2011-04-01 12:25:00,59.8,59.81,59.77,59.77,11800.0,44.1425,44.1499,44.1204,44.1204,11800.0
2011-04-01 12:30:00,59.78,59.9,59.77,59.79,18500.0,44.1278,44.2164,44.1204,44.1352,18500.0
2011-04-01 12:35:00,59.8,59.91,59.8,59.91,11500.0,44.1425,44.2237,44.1425,44.2237,11500.0
2011-04-01 12:40:00,59.91,59.92,59.87,59.88,11300.0,44.2237,44.2311,44.1942,44.2016,11300.0
2011-04-01 12:45:00,59.9,59.9,59.73,59.74,17500.0,44.2164,44.2164,44.0909,44.0983,17500.0
2011-04-01 12:50:00,59.75,59.78,59.7,59.75,29100.0,44.1056,44.1278,44.0687,44.1056,29100.0
2011-04-01 12:55:00,59.75,59.76,59.6,59.62,48400.0,44.1056,44.113,43.9949,44.0097,48400.0
2011-04-01 13:00:00,59.62,59.62,59.59,59.6,24700.0,44.0097,44.0097,43.9875,43.9949,24700.0
2011-04-01 13:05:00,59.6,59.63,59.58,59.62,17000.0,43.9949,44.0171,43.9802,44.0097,17000.0
2011-04-01 13:10:00,59.63,59.63,59.58,59.61,5900.0,44.0171,44.0171,43.9802,44.0023,5900.0
2011-04-01 13:15:00,59.58,59.6,59.55,59.56,8200.0,43.9802,43.9949,43.958,43.9654,8200.0
2011-04-01 13:20:00,59.56,59.56,59.45,59.47,14400.0,43.9654,43.9654,43.8842,43.899,14400.0
2011-04-01 13:25:00,59.47,59.5,59.43,59.45,23200.0,43.899,43.9211,43.8694,43.8842,23200.0
2011-04-01 13:30:00,59.44,59.58,59.44,59.56,28900.0,43.8768,43.9802,43.8768,43.9654,28900.0
2011-04-01 13:35:00,59.55,59.57,59.51,59.54,10600.0,43.958,43.9728,43.9285,43.9506,10600.0
2011-04-01 13:40:00,59.53,59.65,59.53,59.64,21300.0,43.9432,44.0318,43.9432,44.0244,21300.0
2011-04-01 13:45:00,59.63,59.75,59.63,59.67,18900.0,44.0171,44.1056,44.0171,44.0466,18900.0
2011-04-01 13:50:00,59.66,59.71,59.63,59.71,8200.0,44.0392,44.0761,44.0171,44.0761,8200.0
2011-04-01 13:55:00,59.7,59.72,59.67,59.71,6900.0,44.0687,44.0835,44.0466,44.0761,6900.0
2011-04-01 14:00:00,59.69,59.79,59.68,59.78,31200.0,44.0613,44.1352,44.054,44.1278,31200.0
2011-04-01 14:05:00,59.79,59.9,59.78,59.83,26500.0,44.1352,44.2164,44.1278,44.1647,26500.0
2011-04-01 14:10:00,59.82,59.91,59.82,59.85,13100.0,44.1573,44.2237,44.1573,44.1795,13100.0
2011-04-01 14:15:00,59.84,59.85,59.8,59.81,10200.0,44.1721,44.1795,44.1425,44.1499,10200.0
2011-04-01 14:20:00,59.82,59.85,59.79,59.79,12300.0,44.1573,44.1795,44.1352,44.1352,12300.0
2011-04-01 14:25:00,59.79,59.8,59.75,59.8,8900.0,44.1352,44.1425,44.1056,44.1425,8900.0
2011-04-01 14:30:00,59.8,59.84,59.79,59.82,12500.0,44.1425,44.1721,44.1352,44.1573,12500.0
2011-04-01 14:35:00,59.81,59.83,59.72,59.72,10900.0,44.1499,44.1647,44.0835,44.0835,10900.0
2011-04-01 14:40:00,59.72,59.72,59.46,59.52,23200.0,44.0835,44.0835,43.8916,43.9359,23200.0
2011-04-01 14:45:00,59.52,59.54,59.41,59.46,13400.0,43.9359,43.9506,43.8547,43.8916,13400.0
2011-04-01 14:50:00,59.49,59.49,59.36,59.36,14500.0,43.9137,43.9137,43.8178,43.8178,14500.0
2011-04-01 14:55:00,59.34,59.35,59.22,59.25,38000.0,43.803,43.8104,43.7144,43.7366,38000.0
2011-04-01 15:00:00,59.25,59.26,59.11,59.16,30900.0,43.7366,43.7439,43.6332,43.6701,30900.0
2011-04-01 15:05:00,59.18,59.18,59.0,59.06,46200.0,43.6849,43.6849,43.552,43.5963,46200.0
2011-04-01 15:10:00,59.05,59.08,58.94,58.96,22300.0,43.5889,43.6111,43.5077,43.5225,22300.0
2011-04-01 15:15:00,58.98,59.12,58.96,59.1,34000.0,43.5372,43.6406,43.5225,43.6258,34000.0
2011-04-01 15:20:00,59.09,59.14,59.08,59.13,25400.0,43.6184,43.6554,43.6111,43.648,25400.0
2011-04-01 15:25:00,59.13,59.16,59.11,59.12,20700.0,43.648,43.6701,43.6332,43.6406,20700.0
2011-04-01 15:30:00,59.11,59.29,59.11,59.27,28600.0,43.6332,43.7661,43.6332,43.7513,28600.0
2011-04-01 15:35:00,59.28,59.34,59.27,59.32,45200.0,43.7587,43.803,43.7513,43.7882,45200.0
2011-04-01 15:40:00,59.32,59.34,59.27,59.33,28200.0,43.7882,43.803,43.7513,43.7956,28200.0
2011-04-01 15:45:00,59.33,59.4,59.29,59.3,41900.0,43.7956,43.8473,43.7661,43.7735,41900.0
2011-04-01 15:50:00,59.31,59.35,59.27,59.32,59500.0,43.7808,43.8104,43.7513,43.7882,59500.0
2011-04-01 15:55:00,59.33,59.36,59.29,59.31,67400.0,43.7956,43.8178,43.7661,43.7808,67400.0
2011-04-04 09:30:00,59.53,59.65,59.3,59.3,52200.0,43.9432,44.0318,43.7735,43.7735,52200.0
2011-04-04 09:35:00,59.25,59.3,58.93,59.0,70300.0,43.7366,43.7735,43.5003,43.552,70300.0
2011-04-04 09:40:00,59.01,59.01,58.47,58.67,62500.0,43.5594,43.5594,43.1608,43.3084,62500.0
2011-04-04 09:45:00,58.68,58.89,58.64,58.87,27600.0,43.3158,43.4708,43.2863,43.456,27600.0
2011-04-04 09:50:00,58.89,58.89,58.54,58.61,30700.0,43.4708,43.4708,43.2125,43.2641,30700.0
2011-04-04 09:55:00,58.61,58.8,58.6,58.71,43000.0,43.2641,43.4044,43.2567,43.3379,43000.0
2011-04-04 10:00:00,58.69,58.71,58.55,58.66,34800.0,43.3232,43.3379,43.2198,43.301,34800.0
2011-04-04 10:05:00,58.66,58.68,58.48,58.55,23200.0,43.301,43.3158,43.1682,43.2198,23200.0
2011-04-04 10:10:00,58.55,58.59,58.45,58.5,31600.0,43.2198,43.2494,43.146,43.1829,31600.0
2011-04-04 10:15:00,58.5,58.51,58.26,58.28,38400.0,43.1829,43.1903,43.0058,43.0205,38400.0
2011-04-04 10:20:00,58.3,58.44,58.25,58.26,29900.0,43.0353,43.1386,42.9984,43.0058,29900.0
2011-04-04 10:25:00,58.28,58.37,58.14,58.14,68100.0,43.0205,43.087,42.9172,42.9172,68100.0
2011-04-04 10:30:00,58.13,58.35,58.13,58.28,30700.0,42.9098,43.0722,42.9098,43.0205,30700.0
2011-04-04 10:35:00,58.3,58.56,58.25,58.52,33200.0,43.0353,43.2272,42.9984,43.1977,33200.0
2011-04-04 10:40:00,58.51,58.55,58.45,58.51,15100.0,43.1903,43.2198,43.146,43.1903,15100.0
2011-04-04 10:45:00,58.5,58.68,58.46,58.58,17700.0,43.1829,43.3158,43.1534,43.242,17700.0
2011-04-04 10:50:00,58.55,58.65,58.48,58.65,11300.0,43.2198,43.2937,43.1682,43.2937,11300.0
2011-04-04 10:55:00,58.63,58.63,58.5,58.63,13500.0,43.2789,43.2789,43.1829,43.2789,13500.0
2011-04-04 11:00:00,58.65,58.65,58.6,58.6,20000.0,43.2937,43.2937,43.2567,43.2567,20000.0
2011-04-04 11:05:00,58.59,58.59,58.46,58.51,15600.0,43.2494,43.2494,43.1534,43.1903,15600.0
2011-04-04 11:10:00,58.5,58.57,58.44,58.52,10200.0,43.1829,43.2346,43.1386,43.1977,10200.0
2011-04-04 11:15:00,58.48,58.6,58.48,58.6,5900.0,43.1682,43.2567,43.1682,43.2567,5900.0
2011-04-04 11:20:00,58.58,58.6,58.56,58.6,6900.0,43.242,43.2567,43.2272,43.2567,6900.0
2011-04-04 11:25:00,58.6,58.66,58.59,58.66,16800.0,43.2567,43.301,43.2494,43.301,16800.0
2011-04-04 11:30:00,58.65,58.65,58.58,58.62,10600.0,43.2937,43.2937,43.242,43.2715,10600.0
2011-04-04 11:35:00,58.64,58.65,58.55,58.56,7300.0,43.2863,43.2937,43.2198,43.2272,7300.0
2011-04-04 11:40:00,58.55,58.59,58.49,58.54,25300.0,43.2198,43.2494,43.1755,43.2125,25300.0
2011-04-04 11:45:00,58.55,58.55,58.42,58.47,27400.0,43.2198,43.2198,43.1239,43.1608,27400.0
2011-04-04 11:50:00,58.47,58.53,58.43,58.52,33600.0,43.1608,43.2051,43.1313,43.1977,33600.0
2011-04-04 11:55:00,58.53,58.58,58.51,58.52,7300.0,43.2051,43.242,43.1903,43.1977,7300.0
2011-04-04 12:00:00,58.51,58.65,58.51,58.56,12800.0,43.1903,43.2937,43.1903,43.2272,12800.0
2011-04-04 12:05:00,58.57,58.61,58.52,58.55,10500.0,43.2346,43.2641,43.1977,43.2198,10500.0
2011-04-04 12:10:00,58.55,58.61,58.55,58.61,25900.0,43.2198,43.2641,43.2198,43.2641,25900.0
2011-04-04 12:15:00,58.62,58.63,58.56,58.6,15600.0,43.2715,43.2789,43.2272,43.2567,15600.0
2011-04-04 12:20:00,58.61,58.65,58.6,58.65,12900.0,43.2641,43.2937,43.2567,43.2937,12900.0
2011-04-04 12:25:00,58.65,58.65,58.61,58.62,9800.0,43.2937,43.2937,43.2641,43.2715,9800.0
2011-04-04 12:30:00,58.63,58.65,58.62,58.65,11500.0,43.2789,43.2937,43.2715,43.2937,11500.0
2011-04-04 12:35:00,58.65,58.65,58.6,58.65,24300.0,43.2937,43.2937,43.2567,43.2937,24300.0
2011-04-04 12:40:00,58.63,58.64,58.54,58.56,25100.0,43.2789,43.2863,43.2125,43.2272,25100.0
2011-04-04 12:45:00,58.55,58.65,58.49,58.57,23000.0,43.2198,43.2937,43.1755,43.2346,23000.0
2011-04-04 12:50:00,58.57,58.57,58.49,58.54,24200.0,43.2346,43.2346,43.1755,43.2125,24200.0
2011-04-04 12:55:00,58.54,58.64,58.52,58.63,14500.0,43.2125,43.2863,43.1977,43.2789,14500.0
2011-04-04 13:00:00,58.62,58.71,58.62,58.68,13500.0,43.2715,43.3379,43.2715,43.3158,13500.0
2011-04-04 13:05:00,58.69,58.87,58.68,58.87,15800.0,43.3232,43.456,43.3158,43.456,15800.0
2011-04-04 13:10:00,58.88,58.88,58.82,58.88,6100.0,43.4634,43.4634,43.4191,43.4634,6100.0
2011-04-04 13:15:00,58.87,58.94,58.87,58.94,9900.0,43.456,43.5077,43.456,43.5077,9900.0
2011-04-04 13:20:00,58.94,58.94,58.87,58.9,10700.0,43.5077,43.5077,43.456,43.4782,10700.0
2011-04-04 13:25:00,58.88,58.93,58.82,58.92,4400.0,43.4634,43.5003,43.4191,43.493,4400.0
2011-04-04 13:30:00,58.92,58.92,58.77,58.82,11300.0,43.493,43.493,43.3822,43.4191,11300.0
2011-04-04 13:35:00,58.84,58.93,58.84,58.92,9200.0,43.4339,43.5003,43.4339,43.493,9200.0
2011-04-04 13:40:00,58.91,59.07,58.9,59.03,23200.0,43.4856,43.6037,43.4782,43.5742,23200.0
2011-04-04 13:45:00,59.05,59.05,58.99,59.01,14500.0,43.5889,43.5889,43.5446,43.5594,14500.0
2011-04-04 13:50:00,59.0,59.0,58.91,58.99,16300.0,43.552,43.552,43.4856,43.5446,16300.0
2011-04-04 13:55:00,58.98,58.99,58.93,58.94,10400.0,43.5372,43.5446,43.5003,43.5077,10400.0
2011-04-04 14:00:00,58.94,58.98,58.9,58.93,24500.0,43.5077,43.5372,43.4782,43.5003,24500.0
2011-04-04 14:05:00,58.93,59.06,58.93,58.99,22700.0,43.5003,43.5963,43.5003,43.5446,22700.0
2011-04-04 14:10:00,59.0,59.06,58.97,58.98,9600.0,43.552,43.5963,43.5299,43.5372,9600.0
2011-04-04 14:15:00,58.99,59.02,58.95,59.01,12700.0,43.5446,43.5668,43.5151,43.5594,12700.0
2011-04-04 14:20:00,59.01,59.02,58.95,58.96,8600.0,43.5594,43.5668,43.5151,43.5225,8600.0
2011-04-04 14:25:00,58.95,59.04,58.94,58.96,10900.0,43.5151,43.5815,43.5077,43.5225,10900.0
2011-04-04 14:30:00,58.94,59.03,58.94,58.98,8300.0,43.5077,43.5742,43.5077,43.5372,8300.0
2011-04-04 14:35:00,58.98,59.0,58.96,58.99,8900.0,43.5372,43.552,43.5225,43.5446,8900.0
2011-04-04 14:40:00,59.0,59.0,58.95,58.98,6800.0,43.552,43.552,43.5151,43.5372,6800.0
2011-04-04 14:45:00,58.99,59.0,58.97,58.99,14500.0,43.5446,43.552,43.5299,43.5446,14500.0
2011-04-04 14:50:00,58.99,59.0,58.92,58.95,31000.0,43.5446,43.552,43.493,43.5151,31000.0
2011-04-04 14:55:00,58.95,59.0,58.95,58.98,6800.0,43.5151,43.552,43.5151,43.5372,6800.0
2011-04-04 15:00:00,59.0,59.0,58.87,58.87,15500.0,43.552,43.552,43.456,43.456,15500.0
2011-04-04 15:05:00,58.87,58.95,58.87,58.91,12300.0,43.456,43.5151,43.456,43.4856,12300.0
2011-04-04 15:10:00,58.91,58.95,58.91,58.93,19300.0,43.4856,43.5151,43.4856,43.5003,19300.0
2011-04-04 15:15:00,58.91,58.95,58.91,58.92,16100.0,43.4856,43.5151,43.4856,43.493,16100.0
2011-04-04 15:20:00,58.92,58.97,58.89,58.9,22000.0,43.493,43.5299,43.4708,43.4782,22000.0
2011-04-04 15:25:00,58.9,59.01,58.89,59.01,32200.0,43.4782,43.5594,43.4708,43.5594,32200.0
2011-04-04 15:30:00,59.01,59.01,58.95,58.97,27700.0,43.5594,43.5594,43.5151,43.5299,27700.0
2011-04-04 15:35:00,58.99,59.04,58.96,59.03,18700.0,43.5446,43.5815,43.5225,43.5742,18700.0
2011-04-04 15:40:00,59.03,59.07,59.01,59.05,33300.0,43.5742,43.6037,43.5594,43.5889,33300.0
2011-04-04 15:45:00,59.05,59.12,59.03,59.09,32200.0,43.5889,43.6406,43.5742,43.6184,32200.0
2011-04-04 15:50:00,59.09,59.17,59.04,59.06,46500.0,43.6184,43.6775,43.5815,43.5963,46500.0
2011-04-04 15:55:00,59.04,59.2,59.04,59.16,104300.0,43.5815,43.6996,43.5815,43.6701,104300.0
2011-04-05 09:30:00,58.99,59.3,58.9,59.3,37100.0,43.5446,43.7735,43.4782,43.7735,37100.0
2011-04-05 09:35:00,59.32,59.69,59.31,59.6,33900.0,43.7882,44.0613,43.7808,43.9949,33900.0
2011-04-05 09:40:00,59.62,59.81,59.55,59.65,33400.0,44.0097,44.1499,43.958,44.0318,33400.0
2011-04-05 09:45:00,59.67,60.22,59.61,60.16,51100.0,44.0466,44.4526,44.0023,44.4083,51100.0
2011-04-05 09:50:00,60.17,61.16,60.0,61.07,308500.0,44.4157,45.1465,44.2902,45.08,308500.0
2011-04-05 09:55:00,61.07,61.16,60.01,60.4,660300.0,45.08,45.1465,44.2976,44.5854,660300.0
2011-04-05 10:00:00,60.42,60.76,59.77,60.75,489100.0,44.6002,44.8512,44.1204,44.8438,489100.0
2011-04-05 10:05:00,60.74,63.12,60.72,63.06,1094200.0,44.8364,46.5933,44.8217,46.549,1094200.0
2011-04-05 10:10:00,63.07,64.24,62.78,63.24,836200.0,46.5564,47.42,46.3423,46.6819,836200.0
2011-04-05 10:15:00,63.19,63.35,62.61,63.21,501700.0,46.6449,46.7631,46.2168,46.6597,501700.0
2011-04-05 10:20:00,63.22,64.36,63.12,63.95,469900.0,46.6671,47.5086,46.5933,47.206,469900.0
2011-04-05 10:25:00,64.01,64.21,63.63,63.96,249200.0,47.2502,47.3979,46.9697,47.2133,249200.0
2011-04-05 10:30:00,63.96,64.07,63.61,63.75,266600.0,47.2133,47.2945,46.955,47.0583,266600.0
2011-04-05 10:35:00,63.76,64.33,63.69,64.12,233300.0,47.0657,47.4865,47.014,47.3314,233300.0
2011-04-05 10:40:00,64.09,64.5,64.05,64.1,216200.0,47.3093,47.6119,47.2798,47.3167,216200.0
2011-04-05 10:45:00,64.1,64.28,63.81,63.98,252200.0,47.3167,47.4495,47.1026,47.2281,252200.0
2011-04-05 10:50:00,63.97,64.26,63.87,64.12,95800.0,47.2207,47.4348,47.1469,47.3314,95800.0
2011-04-05 10:55:00,64.09,64.79,63.78,64.77,190100.0,47.3093,47.826,47.0805,47.8113,190100.0
2011-04-05 11:00:00,64.72,65.01,64.45,64.6,196700.0,47.7743,47.9884,47.575,47.6858,196700.0
2011-04-05 11:05:00,64.55,64.72,64.45,64.61,185400.0,47.6489,47.7743,47.575,47.6931,185400.0
2011-04-05 11:10:00,64.6,64.63,64.22,64.38,154000.0,47.6858,47.7079,47.4053,47.5234,154000.0
2011-04-05 11:15:00,64.39,64.39,63.93,64.14,81200.0,47.5307,47.5307,47.1912,47.3462,81200.0
2011-04-05 11:20:00,64.15,64.28,63.9,63.94,66400.0,47.3536,47.4495,47.169,47.1986,66400.0
2011-04-05 11:25:00,63.98,64.23,63.88,64.19,92300.0,47.2281,47.4126,47.1543,47.3831,92300.0
2011-04-05 11:30:00,64.21,64.68,64.21,64.35,120000.0,47.3979,47.7448,47.3979,47.5012,120000.0
2011-04-05 11:35:00,64.37,64.53,64.23,64.35,102800.0,47.516,47.6341,47.4126,47.5012,102800.0
2011-04-05 11:40:00,64.35,64.36,64.03,64.1,57600.0,47.5012,47.5086,47.265,47.3167,57600.0
2011-04-05 11:45:00,64.11,64.3,64.1,64.2,47500.0,47.3241,47.4643,47.3167,47.3905,47500.0
2011-04-05 11:50:00,64.2,64.26,64.11,64.25,58000.0,47.3905,47.4348,47.3241,47.4274,58000.0
2011-04-05 11:55:00,64.26,64.65,64.24,64.63,77000.0,47.4348,47.7227,47.42,47.7079,77000.0
2011-04-05 12:00:00,64.64,65.0,64.63,64.95,151300.0,47.7153,47.981,47.7079,47.9441,151300.0
2011-04-05 12:05:00,64.95,65.18,64.89,65.08,200000.0,47.9441,48.1139,47.8998,48.0401,200000.0
2011-04-05 12:10:00,65.06,65.08,64.88,65.08,144300.0,48.0253,48.0401,47.8924,48.0401,144300.0
2011-04-05 12:15:00,65.07,65.31,65.04,65.09,76400.0,48.0327,48.2099,48.0106,48.0475,76400.0
2011-04-05 12:20:00,65.09,65.34,65.03,65.34,133400.0,48.0475,48.232,48.0032,48.232,133400.0
2011-04-05 12:25:00,65.32,65.81,65.24,65.41,171000.0,48.2172,48.5789,48.1582,48.2837,171000.0
2011-04-05 12:30:00,65.42,65.47,65.14,65.23,62000.0,48.2911,48.328,48.0844,48.1508,62000.0
2011-04-05 12:35:00,65.23,65.35,65.15,65.25,54700.0,48.1508,48.2394,48.0918,48.1656,54700.0
2011-04-05 12:40:00,65.25,65.59,65.25,65.48,73200.0,48.1656,48.4166,48.1656,48.3354,73200.0
2011-04-05 12:45:00,65.48,65.59,65.4,65.5,60600.0,48.3354,48.4166,48.2763,48.3501,60600.0
2011-04-05 12:50:00,65.5,65.65,65.43,65.57,135000.0,48.3501,48.4608,48.2984,48.4018,135000.0
2011-04-05 12:55:00,65.54,65.67,65.53,65.64,58500.0,48.3796,48.4756,48.3723,48.4535,58500.0
2011-04-05 13:00:00,65.65,65.95,65.59,65.95,102400.0,48.4608,48.6823,48.4166,48.6823,102400.0
2011-04-05 13:05:00,65.91,66.1,65.89,65.99,85100.0,48.6528,48.793,48.638,48.7118,85100.0
2011-04-05 13:10:00,66.0,66.07,65.91,65.99,55500.0,48.7192,48.7709,48.6528,48.7118,55500.0
2011-04-05 13:15:00,65.97,66.15,65.78,66.15,117100.0,48.6971,48.8299,48.5568,48.8299,117100.0
2011-04-05 13:20:00,66.15,66.2,66.0,66.01,87300.0,48.8299,48.8668,48.7192,48.7266,87300.0
2011-04-05 13:25:00,66.02,66.19,65.98,66.01,71600.0,48.734,48.8595,48.7044,48.7266,71600.0
2011-04-05 13:30:00,66.01,66.03,65.86,65.88,86600.0,48.7266,48.7413,48.6159,48.6306,86600.0
2011-04-05 13:35:00,65.86,66.07,65.81,66.06,58300.0,48.6159,48.7709,48.5789,48.7635,58300.0
2011-04-05 13:40:00,66.06,66.23,66.0,66.21,32400.0,48.7635,48.889,48.7192,48.8742,32400.0
2011-04-05 13:45:00,66.21,66.21,65.96,66.06,36400.0,48.8742,48.8742,48.6897,48.7635,36400.0
2011-04-05 13:50:00,66.06,66.24,66.02,66.17,52200.0,48.7635,48.8964,48.734,48.8447,52200.0
2011-04-05 13:55:00,66.18,66.2,66.04,66.09,61300.0,48.8521,48.8668,48.7487,48.7856,61300.0
2011-04-05 14:00:00,66.11,66.35,66.03,66.15,125400.0,48.8004,48.9776,48.7413,48.8299,125400.0
2011-04-05 14:05:00,66.15,66.18,65.92,65.94,83100.0,48.8299,48.8521,48.6601,48.6749,83100.0
2011-04-05 14:10:00,65.96,66.0,65.85,65.88,166800.0,48.6897,48.7192,48.6085,48.6306,166800.0
2011-04-05 14:15:00,65.86,66.0,65.85,65.93,52400.0,48.6159,48.7192,48.6085,48.6675,52400.0
2011-04-05 14:20:00,65.94,66.09,65.9,66.03,66000.0,48.6749,48.7856,48.6454,48.7413,66000.0
2011-04-05 14:25:00,66.04,66.06,66.0,66.02,45600.0,48.7487,48.7635,48.7192,48.734,45600.0
2011-04-05 14:30:00,66.02,66.13,66.0,66.08,73400.0,48.734,48.8152,48.7192,48.7783,73400.0
2011-04-05 14:35:00,66.09,66.16,66.01,66.11,36900.0,48.7856,48.8373,48.7266,48.8004,36900.0
2011-04-05 14:40:00,66.11,66.15,66.02,66.11,125800.0,48.8004,48.8299,48.734,48.8004,125800.0
2011-04-05 14:45:00,66.11,66.14,66.05,66.07,176700.0,48.8004,48.8225,48.7561,48.7709,176700.0
2011-04-05 14:50:00,66.07,66.11,65.95,66.01,79100.0,48.7709,48.8004,48.6823,48.7266,79100.0
2011-04-05 14:55:00,66.02,66.04,65.72,65.74,98800.0,48.734,48.7487,48.5125,48.5273,98800.0
2011-04-05 15:00:00,65.74,65.8,65.59,65.69,99500.0,48.5273,48.5716,48.4166,48.4904,99500.0
2011-04-05 15:05:00,65.7,65.86,65.69,65.73,166900.0,48.4977,48.6159,48.4904,48.5199,166900.0
2011-04-05 15:10:00,65.73,65.85,65.67,65.74,127600.0,48.5199,48.6085,48.4756,48.5273,127600.0
2011-04-05 15:15:00,65.74,65.75,65.54,65.68,197000.0,48.5273,48.5347,48.3796,48.483,197000.0
2011-04-05 15:20:00,65.68,65.7,65.64,65.65,181200.0,48.483,48.4977,48.4535,48.4608,181200.0
2011-04-05 15:25:00,65.65,65.66,65.4,65.54,143800.0,48.4608,48.4682,48.2763,48.3796,143800.0
2011-04-05 15:30:00,65.54,65.54,65.35,65.38,102500.0,48.3796,48.3796,48.2394,48.2615,102500.0
2011-04-05 15:35:00,65.38,65.75,65.27,65.72,167000.0,48.2615,48.5347,48.1803,48.5125,167000.0
2011-04-05 15:40:00,65.72,65.95,65.61,65.91,157500.0,48.5125,48.6823,48.4313,48.6528,157500.0
2011-04-05 15:45:00,65.92,65.92,65.73,65.79,144400.0,48.6601,48.6601,48.5199,48.5642,144400.0
2011-04-05 15:50:00,65.8,65.8,65.47,65.49,196600.0,48.5716,48.5716,48.328,48.3427,196600.0
2011-04-05 15:55:00,65.5,65.63,65.44,65.59,300500.0,48.3501,48.4461,48.3058,48.4166,300500.0
2011-04-06 09:30:00,66.72,67.36,66.18,67.1,633900.0,49.2507,49.7231,48.8521,49.5312,633900.0
2011-04-06 09:35:00,67.09,67.5,67.03,67.49,377600.0,49.5238,49.8265,49.4795,49.8191,377600.0
2011-04-06 09:40:00,67.49,67.91,67.45,67.71,345200.0,49.8191,50.1291,49.7895,49.9815,345200.0
2011-04-06 09:45:00,67.71,67.81,67.1,67.15,291100.0,49.9815,50.0553,49.5312,49.5681,291100.0
2011-04-06 09:50:00,67.13,67.14,66.75,66.8,316900.0,49.5533,49.5607,49.2728,49.3097,316900.0
2011-04-06 09:55:00,66.77,66.91,66.59,66.74,162000.0,49.2876,49.3909,49.1547,49.2654,162000.0
2011-04-06 10:00:00,66.73,67.37,66.68,67.35,223100.0,49.2581,49.7305,49.2212,49.7157,223100.0
2011-04-06 10:05:00,67.37,67.53,67.02,67.02,273600.0,49.7305,49.8486,49.4721,49.4721,273600.0
2011-04-06 10:10:00,67.0,67.29,66.77,67.02,122300.0,49.4574,49.6714,49.2876,49.4721,122300.0
2011-04-06 10:15:00,67.02,67.11,66.82,67.11,108500.0,49.4721,49.5386,49.3245,49.5386,108500.0
2011-04-06 10:20:00,67.11,67.12,66.79,66.8,81700.0,49.5386,49.5459,49.3024,49.3097,81700.0
2011-04-06 10:25:00,66.8,66.83,66.31,66.54,136800.0,49.3097,49.3319,48.948,49.1178,136800.0
2011-04-06 10:30:00,66.52,66.65,66.29,66.63,98200.0,49.103,49.199,48.9333,49.1842,98200.0
2011-04-06 10:35:00,66.62,66.74,66.27,66.28,96200.0,49.1769,49.2654,48.9185,48.9259,96200.0
2011-04-06 10:40:00,66.28,66.36,66.07,66.31,100500.0,48.9259,48.9849,48.7709,48.948,100500.0
2011-04-06 10:45:00,66.25,66.4,66.15,66.31,54200.0,48.9037,49.0145,48.8299,48.948,54200.0
2011-04-06 10:50:00,66.33,66.89,66.29,66.74,89500.0,48.9628,49.3762,48.9333,49.2654,89500.0
2011-04-06 10:55:00,66.72,66.77,66.59,66.71,55600.0,49.2507,49.2876,49.1547,49.2433,55600.0
2011-04-06 11:00:00,66.71,67.0,66.55,66.94,92800.0,49.2433,49.4574,49.1252,49.4131,92800.0
2011-04-06 11:05:00,66.91,66.92,66.5,66.55,76700.0,49.3909,49.3983,49.0883,49.1252,76700.0
2011-04-06 11:10:00,66.55,66.85,66.46,66.83,58700.0,49.1252,49.3466,49.0588,49.3319,58700.0
2011-04-06 11:15:00,66.82,66.86,66.34,66.47,63100.0,49.3245,49.354,48.9702,49.0661,63100.0
2011-04-06 11:20:00,66.48,66.57,66.31,66.57,62300.0,49.0735,49.14,48.948,49.14,62300.0
2011-04-06 11:25:00,66.56,66.85,66.5,66.77,41900.0,49.1326,49.3466,49.0883,49.2876,41900.0
2011-04-06 11:30:00,66.77,66.84,66.53,66.55,22500.0,49.2876,49.3393,49.1104,49.1252,22500.0
2011-04-06 11:35:00,66.53,66.54,66.37,66.37,28400.0,49.1104,49.1178,48.9923,48.9923,28400.0
2011-04-06 11:40:00,66.36,66.42,66.06,66.06,45600.0,48.9849,49.0292,48.7635,48.7635,45600.0
2011-04-06 11:45:00,66.04,66.16,65.67,65.89,121800.0,48.7487,48.8373,48.4756,48.638,121800.0
2011-04-06 11:50:00,65.86,66.06,65.75,66.04,75300.0,48.6159,48.7635,48.5347,48.7487,75300.0
2011-04-06 11:55:00,66.03,66.11,65.91,65.91,22400.0,48.7413,48.8004,48.6528,48.6528,22400.0
2011-04-06 12:00:00,65.88,66.25,65.88,66.22,23100.0,48.6306,48.9037,48.6306,48.8816,23100.0
2011-04-06 12:05:00,66.2,66.49,66.18,66.45,32700.0,48.8668,49.0809,48.8521,49.0514,32700.0
2011-04-06 12:10:00,66.46,66.62,66.45,66.6,26100.0,49.0588,49.1769,49.0514,49.1621,26100.0
2011-04-06 12:15:00,66.62,66.66,66.44,66.46,43400.0,49.1769,49.2064,49.044,49.0588,43400.0
2011-04-06 12:20:00,66.45,66.53,66.44,66.49,20900.0,49.0514,49.1104,49.044,49.0809,20900.0
2011-04-06 12:25:00,66.49,66.52,66.31,66.31,27400.0,49.0809,49.103,48.948,48.948,27400.0
2011-04-06 12:30:00,66.35,66.45,66.29,66.35,18500.0,48.9776,49.0514,48.9333,48.9776,18500.0
2011-04-06 12:35:00,66.31,66.38,66.31,66.35,9900.0,48.948,48.9997,48.948,48.9776,9900.0
2011-04-06 12:40:00,66.37,66.38,66.32,66.32,21900.0,48.9923,48.9997,48.9554,48.9554,21900.0
2011-04-06 12:45:00,66.32,66.5,66.24,66.47,46400.0,48.9554,49.0883,48.8964,49.0661,46400.0
2011-04-06 12:50:00,66.5,66.5,66.42,66.43,26100.0,49.0883,49.0883,49.0292,49.0366,26100.0
2011-04-06 12:55:00,66.43,66.49,66.35,66.49,65500.0,49.0366,49.0809,48.9776,49.0809,65500.0
2011-04-06 13:00:00,66.48,66.5,66.39,66.5,41500.0,49.0735,49.0883,49.0071,49.0883,41500.0
2011-04-06 13:05:00,66.5,66.5,66.42,66.47,26600.0,49.0883,49.0883,49.0292,49.0661,26600.0
2011-04-06 13:10:00,66.48,66.55,66.44,66.52,50400.0,49.0735,49.1252,49.044,49.103,50400.0
2011-04-06 13:15:00,66.53,66.79,66.5,66.7,52200.0,49.1104,49.3024,49.0883,49.2359,52200.0
2011-04-06 13:20:00,66.68,66.8,66.61,66.67,39100.0,49.2212,49.3097,49.1695,49.2138,39100.0
2011-04-06 13:25:00,66.67,66.85,66.67,66.84,26100.0,49.2138,49.3466,49.2138,49.3393,26100.0
2011-04-06 13:30:00,66.84,66.89,66.72,66.87,31700.0,49.3393,49.3762,49.2507,49.3614,31700.0
2011-04-06 13:35:00,66.88,66.98,66.86,66.88,40200.0,49.3688,49.4426,49.354,49.3688,40200.0
2011-04-06 13:40:00,66.87,67.03,66.87,66.97,23200.0,49.3614,49.4795,49.3614,49.4352,23200.0
2011-04-06 13:45:00,66.97,67.05,66.92,66.98,25500.0,49.4352,49.4943,49.3983,49.4426,25500.0
2011-04-06 13:50:00,66.99,67.06,66.98,67.05,34300.0,49.45,49.5017,49.4426,49.4943,34300.0
2011-04-06 13:55:00,67.05,67.11,67.01,67.02,44600.0,49.4943,49.5386,49.4648,49.4721,44600.0
2011-04-06 14:00:00,67.05,67.07,67.01,67.07,47100.0,49.4943,49.509,49.4648,49.509,47100.0
2011-04-06 14:05:00,67.08,67.19,67.06,67.16,37400.0,49.5164,49.5976,49.5017,49.5755,37400.0
2011-04-06 14:10:00,67.16,67.28,67.1,67.25,77000.0,49.5755,49.6641,49.5312,49.6419,77000.0
2011-04-06 14:15:00,67.25,67.29,67.25,67.28,35400.0,49.6419,49.6714,49.6419,49.6641,35400.0
2011-04-06 14:20:00,67.28,67.31,67.14,67.15,67200.0,49.6641,49.6862,49.5607,49.5681,67200.0
2011-04-06 14:25:00,67.15,67.17,67.1,67.1,77900.0,49.5681,49.5829,49.5312,49.5312,77900.0
2011-04-06 14:30:00,67.12,67.26,67.11,67.25,56300.0,49.5459,49.6493,49.5386,49.6419,56300.0
2011-04-06 14:35:00,67.25,67.46,67.23,67.46,90400.0,49.6419,49.7969,49.6271,49.7969,90400.0
2011-04-06 14:40:00,67.45,67.45,67.37,67.43,37400.0,49.7895,49.7895,49.7305,49.7748,37400.0
2011-04-06 14:45:00,67.43,67.67,67.42,67.65,73900.0,49.7748,49.9519,49.7674,49.9372,73900.0
2011-04-06 14:50:00,67.64,67.66,67.61,67.65,43100.0,49.9298,49.9446,49.9077,49.9372,43100.0
2011-04-06 14:55:00,67.66,67.78,67.65,67.7,51600.0,49.9446,50.0331,49.9372,49.9741,51600.0
2011-04-06 15:00:00,67.7,67.72,67.65,67.65,48300.0,49.9741,49.9889,49.9372,49.9372,48300.0
2011-04-06 15:05:00,67.65,67.66,67.55,67.58,55200.0,49.9372,49.9446,49.8634,49.8855,55200.0
2011-04-06 15:10:00,67.59,67.88,67.55,67.86,99600.0,49.8929,50.107,49.8634,50.0922,99600.0
2011-04-06 15:15:00,67.85,68.13,67.81,68.13,171700.0,50.0848,50.2915,50.0553,50.2915,171700.0
2011-04-06 15:20:00,68.09,68.18,67.99,68.04,106800.0,50.262,50.3284,50.1882,50.2251,106800.0
2011-04-06 15:25:00,68.04,68.2,67.93,68.05,100500.0,50.2251,50.3432,50.1439,50.2324,100500.0
2011-04-06 15:30:00,68.05,68.06,67.81,67.9,163900.0,50.2324,50.2398,50.0553,50.1217,163900.0
2011-04-06 15:35:00,67.9,67.96,67.65,67.67,91400.0,50.1217,50.166,49.9372,49.9519,91400.0
2011-04-06 15:40:00,67.68,67.86,67.62,67.85,87600.0,49.9593,50.0922,49.915,50.0848,87600.0
2011-04-06 15:45:00,67.86,67.92,67.74,67.81,163900.0,50.0922,50.1365,50.0036,50.0553,163900.0
2011-04-06 15:50:00,67.8,67.81,67.63,67.63,107800.0,50.0479,50.0553,49.9224,49.9224,107800.0
2011-04-06 15:55:00,67.62,67.7,67.55,67.58,146200.0,49.915,49.9741,49.8634,49.8855,146200.0
2011-04-07 09:30:00,67.77,68.31,67.45,68.28,99000.0,50.0258,50.4244,49.7895,50.4022,99000.0
2011-04-07 09:35:00,68.23,68.27,67.7,67.97,38900.0,50.3653,50.3948,49.9741,50.1734,38900.0
2011-04-07 09:40:00,67.96,68.32,67.94,68.28,61800.0,50.166,50.4318,50.1512,50.4022,61800.0
2011-04-07 09:45:00,68.3,68.48,67.98,68.13,79000.0,50.417,50.5499,50.1808,50.2915,79000.0
2011-04-07 09:50:00,68.12,68.2,68.01,68.1,51600.0,50.2841,50.3432,50.2029,50.2694,51600.0
2011-04-07 09:55:00,68.1,68.1,67.85,68.0,67800.0,50.2694,50.2694,50.0848,50.1955,67800.0
2011-04-07 10:00:00,68.0,68.15,67.97,68.14,58400.0,50.1955,50.3063,50.1734,50.2989,58400.0
2011-04-07 10:05:00,68.12,68.15,67.81,67.95,75100.0,50.2841,50.3063,50.0553,50.1586,75100.0
2011-04-07 10:10:00,67.96,68.15,67.91,68.11,32100.0,50.166,50.3063,50.1291,50.2767,32100.0
2011-04-07 10:15:00,68.15,68.2,68.08,68.09,36900.0,50.3063,50.3432,50.2546,50.262,36900.0
2011-04-07 10:20:00,68.09,68.2,68.06,68.11,22100.0,50.262,50.3432,50.2398,50.2767,22100.0
2011-04-07 10:25:00,68.11,68.13,67.98,68.08,32000.0,50.2767,50.2915,50.1808,50.2546,32000.0
2011-04-07 10:30:00,68.07,68.13,68.0,68.02,42100.0,50.2472,50.2915,50.1955,50.2103,42100.0
2011-04-07 10:35:00,68.05,68.08,67.76,67.95,106200.0,50.2324,50.2546,50.0184,50.1586,106200.0
2011-04-07 10:40:00,67.95,68.0,67.76,67.98,126900.0,50.1586,50.1955,50.0184,50.1808,126900.0
2011-04-07 10:45:00,67.97,68.17,67.82,68.05,158000.0,50.1734,50.321,50.0627,50.2324,158000.0
2011-04-07 10:50:00,68.05,68.19,67.96,68.13,67900.0,50.2324,50.3358,50.166,50.2915,67900.0
2011-04-07 10:55:00,68.11,68.16,68.06,68.11,40300.0,50.2767,50.3136,50.2398,50.2767,40300.0
2011-04-07 11:00:00,68.06,68.2,68.06,68.2,60700.0,50.2398,50.3432,50.2398,50.3432,60700.0
2011-04-07 11:05:00,68.21,68.55,68.2,68.29,92100.0,50.3506,50.6015,50.3432,50.4096,92100.0
2011-04-07 11:10:00,68.29,68.53,68.29,68.37,47100.0,50.4096,50.5868,50.4096,50.4687,47100.0
2011-04-07 11:15:00,68.37,68.45,68.27,68.42,25600.0,50.4687,50.5277,50.3948,50.5056,25600.0
2011-04-07 11:20:00,68.41,68.43,68.31,68.42,17300.0,50.4982,50.513,50.4244,50.5056,17300.0
2011-04-07 11:25:00,68.4,68.47,68.19,68.23,24000.0,50.4908,50.5425,50.3358,50.3653,24000.0
2011-04-07 11:30:00,68.26,68.27,67.94,68.05,48500.0,50.3875,50.3948,50.1512,50.2324,48500.0
2011-04-07 11:35:00,68.07,68.26,67.98,68.22,67600.0,50.2472,50.3875,50.1808,50.3579,67600.0
2011-04-07 11:40:00,68.23,68.35,68.08,68.32,44900.0,50.3653,50.4539,50.2546,50.4318,44900.0
2011-04-07 11:45:00,68.31,68.46,68.27,68.45,27600.0,50.4244,50.5351,50.3948,50.5277,27600.0
2011-04-07 11:50:00,68.47,68.48,68.35,68.4,21300.0,50.5425,50.5499,50.4539,50.4908,21300.0
2011-04-07 11:55:00,68.39,68.73,68.37,68.7,53000.0,50.4834,50.7344,50.4687,50.7123,53000.0
2011-04-07 12:00:00,68.69,68.77,68.67,68.74,60400.0,50.7049,50.7639,50.6901,50.7418,60400.0
2011-04-07 12:05:00,68.75,68.95,68.7,68.92,50700.0,50.7492,50.8968,50.7123,50.8747,50700.0
2011-04-07 12:10:00,68.92,69.2,68.89,69.02,150600.0,50.8747,51.0813,50.8525,50.9485,150600.0
2011-04-07 12:15:00,69.01,69.3,69.01,69.18,85000.0,50.9411,51.1552,50.9411,51.0666,85000.0
2011-04-07 12:20:00,69.18,69.44,69.15,69.27,113600.0,51.0666,51.2585,51.0444,51.133,113600.0
2011-04-07 12:25:00,69.25,69.38,69.19,69.24,48300.0,51.1183,51.2142,51.074,51.1109,48300.0
2011-04-07 12:30:00,69.25,69.29,69.07,69.17,31200.0,51.1183,51.1478,50.9854,51.0592,31200.0
2011-04-07 12:35:00,69.18,69.28,69.16,69.26,38800.0,51.0666,51.1404,51.0518,51.1256,38800.0
2011-04-07 12:40:00,69.26,69.43,69.25,69.31,44900.0,51.1256,51.2511,51.1183,51.1625,44900.0
2011-04-07 12:45:00,69.3,69.57,69.3,69.51,78200.0,51.1552,51.3545,51.1552,51.3102,78200.0
2011-04-07 12:50:00,69.53,69.53,69.15,69.16,28900.0,51.3249,51.3249,51.0444,51.0518,28900.0
2011-04-07 12:55:00,69.14,69.25,69.12,69.22,29100.0,51.0371,51.1183,51.0223,51.0961,29100.0
2011-04-07 13:00:00,69.22,69.41,69.17,69.17,56000.0,51.0961,51.2364,51.0592,51.0592,56000.0
2011-04-07 13:05:00,69.15,69.16,69.03,69.09,22700.0,51.0444,51.0518,50.9559,51.0001,22700.0
2011-04-07 13:10:00,69.07,69.09,68.77,68.8,32400.0,50.9854,51.0001,50.7639,50.7861,32400.0
2011-04-07 13:15:00,68.81,68.91,68.72,68.72,12600.0,50.7935,50.8673,50.727,50.727,12600.0
2011-04-07 13:20:00,68.71,68.9,68.69,68.9,34200.0,50.7196,50.8599,50.7049,50.8599,34200.0
2011-04-07 13:25:00,68.9,68.95,68.75,68.78,34600.0,50.8599,50.8968,50.7492,50.7713,34600.0
2011-04-07 13:30:00,68.76,68.78,68.7,68.74,16400.0,50.7565,50.7713,50.7123,50.7418,16400.0
2011-04-07 13:35:00,68.74,68.9,68.69,68.7,53300.0,50.7418,50.8599,50.7049,50.7123,53300.0
2011-04-07 13:40:00,68.7,68.77,68.61,68.7,51700.0,50.7123,50.7639,50.6458,50.7123,51700.0
2011-04-07 13:45:00,68.72,68.72,68.6,68.7,33600.0,50.727,50.727,50.6384,50.7123,33600.0
2011-04-07 13:50:00,68.71,68.72,68.55,68.62,27100.0,50.7196,50.727,50.6015,50.6532,27100.0
2011-04-07 13:55:00,68.65,68.72,68.52,68.61,32500.0,50.6753,50.727,50.5794,50.6458,32500.0
2011-04-07 14:00:00,68.61,68.71,68.59,68.69,44900.0,50.6458,50.7196,50.6311,50.7049,44900.0
2011-04-07 14:05:00,68.69,68.7,68.61,68.61,47200.0,50.7049,50.7123,50.6458,50.6458,47200.0
2011-04-07 14:10:00,68.62,68.66,68.55,68.57,42500.0,50.6532,50.6827,50.6015,50.6163,42500.0
2011-04-07 14:15:00,68.54,68.58,68.47,68.49,38800.0,50.5942,50.6237,50.5425,50.5572,38800.0
2011-04-07 14:20:00,68.49,68.55,68.42,68.53,30000.0,50.5572,50.6015,50.5056,50.5868,30000.0
2011-04-07 14:25:00,68.51,68.52,68.38,68.38,38100.0,50.572,50.5794,50.476,50.476,38100.0
2011-04-07 14:30:00,68.39,68.41,68.27,68.37,55400.0,50.4834,50.4982,50.3948,50.4687,55400.0
2011-04-07 14:35:00,68.37,68.48,68.36,68.4,46300.0,50.4687,50.5499,50.4613,50.4908,46300.0
2011-04-07 14:40:00,68.4,68.45,68.32,68.42,41300.0,50.4908,50.5277,50.4318,50.5056,41300.0
2011-04-07 14:45:00,68.41,68.43,68.31,68.37,25900.0,50.4982,50.513,50.4244,50.4687,25900.0
2011-04-07 14:50:00,68.37,68.41,68.31,68.4,31800.0,50.4687,50.4982,50.4244,50.4908,31800.0
2011-04-07 14:55:00,68.4,68.4,68.3,68.31,25200.0,50.4908,50.4908,50.417,50.4244,25200.0
2011-04-07 15:00:00,68.31,68.32,68.24,68.29,30700.0,50.4244,50.4318,50.3727,50.4096,30700.0
2011-04-07 15:05:00,68.29,68.33,68.24,68.32,29000.0,50.4096,50.4391,50.3727,50.4318,29000.0
2011-04-07 15:10:00,68.32,68.47,68.27,68.46,45600.0,50.4318,50.5425,50.3948,50.5351,45600.0
2011-04-07 15:15:00,68.46,68.55,68.45,68.51,44700.0,50.5351,50.6015,50.5277,50.572,44700.0
2011-04-07 15:20:00,68.5,68.57,68.48,68.51,39000.0,50.5646,50.6163,50.5499,50.572,39000.0
2011-04-07 15:25:00,68.5,68.59,68.49,68.57,37500.0,50.5646,50.6311,50.5572,50.6163,37500.0
2011-04-07 15:30:00,68.56,68.64,68.53,68.64,54600.0,50.6089,50.668,50.5868,50.668,54600.0
2011-04-07 15:35:00,68.64,68.74,68.63,68.72,51700.0,50.668,50.7418,50.6606,50.727,51700.0
2011-04-07 15:40:00,68.72,68.88,68.71,68.85,51900.0,50.727,50.8451,50.7196,50.823,51900.0
2011-04-07 15:45:00,68.86,68.89,68.6,68.61,89800.0,50.8304,50.8525,50.6384,50.6458,89800.0
2011-04-07 15:50:00,68.61,68.63,68.52,68.56,102800.0,50.6458,50.6606,50.5794,50.6089,102800.0
2011-04-07 15:55:00,68.56,68.59,68.52,68.54,104700.0,50.6089,50.6311,50.5794,50.5942,104700.0
2011-04-08 09:30:00,68.61,69.02,68.5,68.69,89100.0,50.6458,50.9485,50.5646,50.7049,89100.0
2011-04-08 09:35:00,68.71,68.72,68.5,68.55,123100.0,50.7196,50.727,50.5646,50.6015,123100.0
2011-04-08 09:40:00,68.57,68.68,67.9,68.11,133900.0,50.6163,50.6975,50.1217,50.2767,133900.0
2011-04-08 09:45:00,68.19,68.42,67.99,68.28,46700.0,50.3358,50.5056,50.1882,50.4022,46700.0
2011-04-08 09:50:00,68.29,68.43,68.1,68.3,37100.0,50.4096,50.513,50.2694,50.417,37100.0
2011-04-08 09:55:00,68.28,68.89,68.25,68.89,55100.0,50.4022,50.8525,50.3801,50.8525,55100.0
2011-04-08 10:00:00,68.89,69.23,68.75,69.02,71800.0,50.8525,51.1035,50.7492,50.9485,71800.0
2011-04-08 10:05:00,69.06,69.11,68.65,68.7,50000.0,50.978,51.0149,50.6753,50.7123,50000.0
2011-04-08 10:10:00,68.71,69.01,68.71,69.01,16000.0,50.7196,50.9411,50.7196,50.9411,16000.0
2011-04-08 10:15:00,69.05,69.11,68.62,68.67,36700.0,50.9706,51.0149,50.6532,50.6901,36700.0
2011-04-08 10:20:00,68.67,68.8,68.47,68.79,52000.0,50.6901,50.7861,50.5425,50.7787,52000.0
2011-04-08 10:25:00,68.8,68.95,68.71,68.87,31300.0,50.7861,50.8968,50.7196,50.8377,31300.0
2011-04-08 10:30:00,68.85,68.9,68.67,68.76,66200.0,50.823,50.8599,50.6901,50.7565,66200.0
2011-04-08 10:35:00,68.76,68.8,68.74,68.8,18000.0,50.7565,50.7861,50.7418,50.7861,18000.0
2011-04-08 10:40:00,68.76,68.91,68.7,68.72,20200.0,50.7565,50.8673,50.7123,50.727,20200.0
2011-04-08 10:45:00,68.7,68.79,68.64,68.64,11800.0,50.7123,50.7787,50.668,50.668,11800.0
2011-04-08 10:50:00,68.64,68.69,68.26,68.4,42200.0,50.668,50.7049,50.3875,50.4908,42200.0
2011-04-08 10:55:00,68.36,68.55,68.33,68.38,25400.0,50.4613,50.6015,50.4391,50.476,25400.0
2011-04-08 11:00:00,68.37,68.48,68.04,68.43,98900.0,50.4687,50.5499,50.2251,50.513,98900.0
2011-04-08 11:05:00,68.45,68.53,68.28,68.43,17500.0,50.5277,50.5868,50.4022,50.513,17500.0
2011-04-08 11:10:00,68.41,68.64,68.4,68.57,17200.0,50.4982,50.668,50.4908,50.6163,17200.0
2011-04-08 11:15:00,68.6,68.67,68.57,68.58,29500.0,50.6384,50.6901,50.6163,50.6237,29500.0
2011-04-08 11:20:00,68.58,68.8,68.58,68.69,71700.0,50.6237,50.7861,50.6237,50.7049,71700.0
2011-04-08 11:25:00,68.72,68.89,68.68,68.78,24700.0,50.727,50.8525,50.6975,50.7713,24700.0
2011-04-08 11:30:00,68.76,69.02,68.72,68.99,25000.0,50.7565,50.9485,50.727,50.9263,25000.0
2011-04-08 11:35:00,68.98,69.18,68.73,68.73,60500.0,50.9189,51.0666,50.7344,50.7344,60500.0
2011-04-08 11:40:00,68.73,68.77,68.6,68.62,34600.0,50.7344,50.7639,50.6384,50.6532,34600.0
2011-04-08 11:45:00,68.6,68.74,68.6,68.6,24200.0,50.6384,50.7418,50.6384,50.6384,24200.0
2011-04-08 11:50:00,68.59,68.63,68.52,68.53,15200.0,50.6311,50.6606,50.5794,50.5868,15200.0
2011-04-08 11:55:00,68.53,68.66,68.49,68.66,15200.0,50.5868,50.6827,50.5572,50.6827,15200.0
2011-04-08 12:00:00,68.66,68.75,68.66,68.69,14000.0,50.6827,50.7492,50.6827,50.7049,14000.0
2011-04-08 12:05:00,68.67,68.72,68.65,68.65,7500.0,50.6901,50.727,50.6753,50.6753,7500.0
2011-04-08 12:10:00,68.66,68.74,68.61,68.72,13700.0,50.6827,50.7418,50.6458,50.727,13700.0
2011-04-08 12:15:00,68.72,68.78,68.7,68.7,14900.0,50.727,50.7713,50.7123,50.7123,14900.0
2011-04-08 12:20:00,68.71,68.76,68.55,68.55,10600.0,50.7196,50.7565,50.6015,50.6015,10600.0
2011-04-08 12:25:00,68.55,68.67,68.51,68.64,12200.0,50.6015,50.6901,50.572,50.668,12200.0
2011-04-08 12:30:00,68.65,68.75,68.62,68.74,10000.0,50.6753,50.7492,50.6532,50.7418,10000.0
2011-04-08 12:35:00,68.74,68.83,68.7,68.77,21400.0,50.7418,50.8082,50.7123,50.7639,21400.0
2011-04-08 12:40:00,68.76,68.8,68.62,68.62,18900.0,50.7565,50.7861,50.6532,50.6532,18900.0
2011-04-08 12:45:00,68.62,68.73,68.62,68.7,9600.0,50.6532,50.7344,50.6532,50.7123,9600.0
2011-04-08 12:50:00,68.69,68.78,68.62,68.63,11200.0,50.7049,50.7713,50.6532,50.6606,11200.0
2011-04-08 12:55:00,68.6,68.65,68.52,68.61,25200.0,50.6384,50.6753,50.5794,50.6458,25200.0
2011-04-08 13:00:00,68.6,68.69,68.5,68.62,18800.0,50.6384,50.7049,50.5646,50.6532,18800.0
2011-04-08 13:05:00,68.66,68.66,68.52,68.6,29400.0,50.6827,50.6827,50.5794,50.6384,29400.0
2011-04-08 13:10:00,68.6,68.7,68.54,68.7,28500.0,50.6384,50.7123,50.5942,50.7123,28500.0
2011-04-08 13:15:00,68.72,68.74,68.67,68.69,13800.0,50.727,50.7418,50.6901,50.7049,13800.0
2011-04-08 13:20:00,68.7,68.7,68.58,68.69,22100.0,50.7123,50.7123,50.6237,50.7049,22100.0
2011-04-08 13:25:00,68.7,68.72,68.54,68.57,16700.0,50.7123,50.727,50.5942,50.6163,16700.0
2011-04-08 13:30:00,68.56,68.61,68.45,68.55,19700.0,50.6089,50.6458,50.5277,50.6015,19700.0
2011-04-08 13:35:00,68.56,68.56,68.48,68.5,11800.0,50.6089,50.6089,50.5499,50.5646,11800.0
2011-04-08 13:40:00,68.5,68.5,68.34,68.39,10100.0,50.5646,50.5646,50.4465,50.4834,10100.0
2011-04-08 13:45:00,68.39,68.39,68.21,68.35,59700.0,50.4834,50.4834,50.3506,50.4539,59700.0
2011-04-08 13:50:00,68.36,68.41,68.35,68.41,6000.0,50.4613,50.4982,50.4539,50.4982,6000.0
2011-04-08 13:55:00,68.41,68.42,68.28,68.34,12900.0,50.4982,50.5056,50.4022,50.4465,12900.0
2011-04-08 14:00:00,68.35,68.35,68.26,68.29,23500.0,50.4539,50.4539,50.3875,50.4096,23500.0
2011-04-08 14:05:00,68.29,68.32,68.26,68.3,9300.0,50.4096,50.4318,50.3875,50.417,9300.0
2011-04-08 14:10:00,68.29,68.34,68.28,68.29,18000.0,50.4096,50.4465,50.4022,50.4096,18000.0
2011-04-08 14:15:00,68.28,68.29,68.16,68.17,31300.0,50.4022,50.4096,50.3136,50.321,31300.0
2011-04-08 14:20:00,68.17,68.19,68.06,68.12,59900.0,50.321,50.3358,50.2398,50.2841,59900.0
2011-04-08 14:25:00,68.11,68.2,68.08,68.19,30900.0,50.2767,50.3432,50.2546,50.3358,30900.0
2011-04-08 14:30:00,68.2,68.25,68.13,68.14,53800.0,50.3432,50.3801,50.2915,50.2989,53800.0
2011-04-08 14:35:00,68.13,68.19,68.12,68.13,44500.0,50.2915,50.3358,50.2841,50.2915,44500.0
2011-04-08 14:40:00,68.13,68.16,68.12,68.13,18300.0,50.2915,50.3136,50.2841,50.2915,18300.0
2011-04-08 14:45:00,68.13,68.14,67.89,67.93,48900.0,50.2915,50.2989,50.1143,50.1439,48900.0
2011-04-08 14:50:00,67.93,67.99,67.85,67.9,33400.0,50.1439,50.1882,50.0848,50.1217,33400.0
2011-04-08 14:55:00,67.9,67.93,67.64,67.67,45400.0,50.1217,50.1439,49.9298,49.9519,45400.0
2011-04-08 15:00:00,67.63,67.72,67.6,67.7,42900.0,49.9224,49.9889,49.9003,49.9741,42900.0
2011-04-08 15:05:00,67.7,67.91,67.69,67.79,60400.0,49.9741,50.1291,49.9667,50.0405,60400.0
2011-04-08 15:10:00,67.79,67.86,67.75,67.79,42800.0,50.0405,50.0922,50.011,50.0405,42800.0
2011-04-08 15:15:00,67.79,67.8,67.67,67.75,26400.0,50.0405,50.0479,49.9519,50.011,26400.0
2011-04-08 15:20:00,67.77,67.78,67.57,67.61,65000.0,50.0258,50.0331,49.8781,49.9077,65000.0
2011-04-08 15:25:00,67.6,67.65,67.57,67.63,59300.0,49.9003,49.9372,49.8781,49.9224,59300.0
2011-04-08 15:30:00,67.62,67.75,67.61,67.71,99700.0,49.915,50.011,49.9077,49.9815,99700.0
2011-04-08 15:35:00,67.73,67.74,67.55,67.61,85300.0,49.9962,50.0036,49.8634,49.9077,85300.0
2011-04-08 15:40:00,67.62,67.65,67.55,67.62,83800.0,49.915,49.9372,49.8634,49.915,83800.0
2011-04-08 15:45:00,67.62,67.68,67.55,67.62,141800.0,49.915,49.9593,49.8634,49.915,141800.0
2011-04-08 15:50:00,67.62,67.67,67.47,67.53,222600.0,49.915,49.9519,49.8043,49.8486,222600.0
2011-04-08 15:55:00,67.53,67.55,67.37,67.47,246400.0,49.8486,49.8634,49.7305,49.8043,246400.0
2011-04-11 09:30:00,67.62,68.03,67.62,68.0,73600.0,49.915,50.2177,49.915,50.1955,73600.0
2011-04-11 09:35:00,68.01,68.29,67.93,68.06,32800.0,50.2029,50.4096,50.1439,50.2398,32800.0
2011-04-11 09:40:00,68.06,68.77,68.02,68.77,88600.0,50.2398,50.7639,50.2103,50.7639,88600.0
2011-04-11 09:45:00,68.77,69.03,68.66,68.96,69500.0,50.7639,50.9559,50.6827,50.9042,69500.0
2011-04-11 09:50:00,68.97,69.23,68.82,69.23,82300.0,50.9116,51.1035,50.8008,51.1035,82300.0
2011-04-11 09:55:00,69.23,69.35,68.77,68.8,63900.0,51.1035,51.1921,50.7639,50.7861,63900.0
2011-04-11 10:00:00,68.83,68.99,68.72,68.95,54900.0,50.8082,50.9263,50.727,50.8968,54900.0
2011-04-11 10:05:00,68.93,68.94,68.55,68.59,60500.0,50.882,50.8894,50.6015,50.6311,60500.0
2011-04-11 10:10:00,68.63,68.63,68.45,68.59,51500.0,50.6606,50.6606,50.5277,50.6311,51500.0
2011-04-11 10:15:00,68.6,68.8,68.6,68.72,28300.0,50.6384,50.7861,50.6384,50.727,28300.0
2011-04-11 10:20:00,68.72,68.73,68.55,68.65,39900.0,50.727,50.7344,50.6015,50.6753,39900.0
2011-04-11 10:25:00,68.63,68.84,68.63,68.74,23400.0,50.6606,50.8156,50.6606,50.7418,23400.0
2011-04-11 10:30:00,68.78,68.78,68.4,68.58,26600.0,50.7713,50.7713,50.4908,50.6237,26600.0
2011-04-11 10:35:00,68.58,68.71,68.53,68.67,41200.0,50.6237,50.7196,50.5868,50.6901,41200.0
2011-04-11 10:40:00,68.68,68.75,68.58,68.75,20500.0,50.6975,50.7492,50.6237,50.7492,20500.0
2011-04-11 10:45:00,68.76,69.06,68.71,69.06,48200.0,50.7565,50.978,50.7196,50.978,48200.0
2011-04-11 10:50:00,69.03,69.08,68.85,68.88,26400.0,50.9559,50.9928,50.823,50.8451,26400.0
2011-04-11 10:55:00,68.88,69.09,68.87,69.05,13300.0,50.8451,51.0001,50.8377,50.9706,13300.0
2011-04-11 11:00:00,69.05,69.25,69.01,69.04,22000.0,50.9706,51.1183,50.9411,50.9632,22000.0
2011-04-11 11:05:00,69.01,69.19,69.0,69.12,17300.0,50.9411,51.074,50.9337,51.0223,17300.0
2011-04-11 11:10:00,69.12,69.14,68.99,68.99,18900.0,51.0223,51.0371,50.9263,50.9263,18900.0
2011-04-11 11:15:00,69.03,69.15,69.01,69.05,26400.0,50.9559,51.0444,50.9411,50.9706,26400.0
2011-04-11 11:20:00,69.04,69.04,68.9,68.9,21100.0,50.9632,50.9632,50.8599,50.8599,21100.0
2011-04-11 11:25:00,68.9,68.97,68.84,68.86,14400.0,50.8599,50.9116,50.8156,50.8304,14400.0
2011-04-11 11:30:00,68.87,68.93,68.81,68.9,28100.0,50.8377,50.882,50.7935,50.8599,28100.0
2011-04-11 11:35:00,68.89,68.92,68.77,68.8,16900.0,50.8525,50.8747,50.7639,50.7861,16900.0
2011-04-11 11:40:00,68.78,68.93,68.73,68.91,24400.0,50.7713,50.882,50.7344,50.8673,24400.0
2011-04-11 11:45:00,68.9,68.94,68.83,68.9,23400.0,50.8599,50.8894,50.8082,50.8599,23400.0
2011-04-11 11:50:00,68.92,69.0,68.86,69.0,20200.0,50.8747,50.9337,50.8304,50.9337,20200.0
2011-04-11 11:55:00,68.96,68.98,68.55,68.55,42200.0,50.9042,50.9189,50.6015,50.6015,42200.0
2011-04-11 12:00:00,68.56,68.61,68.45,68.57,25700.0,50.6089,50.6458,50.5277,50.6163,25700.0
2011-04-11 12:05:00,68.6,68.64,68.53,68.64,10100.0,50.6384,50.668,50.5868,50.668,10100.0
2011-04-11 12:10:00,68.66,68.76,68.63,68.72,42800.0,50.6827,50.7565,50.6606,50.727,42800.0
2011-04-11 12:15:00,68.73,68.73,68.61,68.69,36100.0,50.7344,50.7344,50.6458,50.7049,36100.0
2011-04-11 12:20:00,68.7,68.7,68.55,68.57,22500.0,50.7123,50.7123,50.6015,50.6163,22500.0
2011-04-11 12:25:00,68.59,68.75,68.59,68.7,24400.0,50.6311,50.7492,50.6311,50.7123,24400.0
2011-04-11 12:30:00,68.69,68.85,68.68,68.79,23700.0,50.7049,50.823,50.6975,50.7787,23700.0
2011-04-11 12:35:00,68.8,68.8,68.53,68.59,27400.0,50.7861,50.7861,50.5868,50.6311,27400.0
2011-04-11 12:40:00,68.61,68.64,68.39,68.5,35600.0,50.6458,50.668,50.4834,50.5646,35600.0
2011-04-11 12:45:00,68.51,68.63,68.5,68.57,28700.0,50.572,50.6606,50.5646,50.6163,28700.0
2011-04-11 12:50:00,68.57,68.63,68.55,68.63,16500.0,50.6163,50.6606,50.6015,50.6606,16500.0
2011-04-11 12:55:00,68.6,68.6,68.52,68.53,24900.0,50.6384,50.6384,50.5794,50.5868,24900.0
2011-04-11 13:00:00,68.52,68.63,68.5,68.59,13200.0,50.5794,50.6606,50.5646,50.6311,13200.0
2011-04-11 13:05:00,68.6,68.89,68.6,68.88,39400.0,50.6384,50.8525,50.6384,50.8451,39400.0
2011-04-11 13:10:00,68.87,68.92,68.71,68.74,16000.0,50.8377,50.8747,50.7196,50.7418,16000.0
2011-04-11 13:15:00,68.77,68.84,68.75,68.84,13200.0,50.7639,50.8156,50.7492,50.8156,13200.0
2011-04-11 13:20:00,68.84,69.15,68.8,69.09,45100.0,50.8156,51.0444,50.7861,51.0001,45100.0
2011-04-11 13:25:00,69.06,69.15,69.05,69.14,7800.0,50.978,51.0444,50.9706,51.0371,7800.0
2011-04-11 13:30:00,69.1,69.1,68.99,69.04,23100.0,51.0075,51.0075,50.9263,50.9632,23100.0
2011-04-11 13:35:00,69.02,69.02,68.88,68.89,10600.0,50.9485,50.9485,50.8451,50.8525,10600.0
2011-04-11 13:40:00,68.88,68.94,68.83,68.85,26100.0,50.8451,50.8894,50.8082,50.823,26100.0
2011-04-11 13:45:00,68.84,68.88,68.77,68.8,20800.0,50.8156,50.8451,50.7639,50.7861,20800.0
2011-04-11 13:50:00,68.8,68.96,68.76,68.94,20100.0,50.7861,50.9042,50.7565,50.8894,20100.0
2011-04-11 13:55:00,68.93,68.95,68.82,68.91,20000.0,50.882,50.8968,50.8008,50.8673,20000.0
2011-04-11 14:00:00,68.94,69.16,68.9,69.15,42200.0,50.8894,51.0518,50.8599,51.0444,42200.0
2011-04-11 14:05:00,69.13,69.26,69.09,69.26,39000.0,51.0297,51.1256,51.0001,51.1256,39000.0
2011-04-11 14:10:00,69.25,69.26,69.13,69.19,33300.0,51.1183,51.1256,51.0297,51.074,33300.0
2011-04-11 14:15:00,69.19,69.25,69.12,69.23,24500.0,51.074,51.1183,51.0223,51.1035,24500.0
2011-04-11 14:20:00,69.22,69.24,69.14,69.18,23300.0,51.0961,51.1109,51.0371,51.0666,23300.0
2011-04-11 14:25:00,69.18,69.26,69.15,69.25,16300.0,51.0666,51.1256,51.0444,51.1183,16300.0
2011-04-11 14:30:00,69.25,69.29,69.05,69.07,28200.0,51.1183,51.1478,50.9706,50.9854,28200.0
2011-04-11 14:35:00,69.06,69.06,68.91,68.93,19700.0,50.978,50.978,50.8673,50.882,19700.0
2011-04-11 14:40:00,68.93,69.02,68.93,68.99,27900.0,50.882,50.9485,50.882,50.9263,27900.0
2011-04-11 14:45:00,68.99,69.12,68.96,69.12,33600.0,50.9263,51.0223,50.9042,51.0223,33600.0
2011-04-11 14:50:00,69.1,69.11,69.01,69.02,14100.0,51.0075,51.0149,50.9411,50.9485,14100.0
2011-04-11 14:55:00,69.01,69.01,68.88,68.91,17200.0,50.9411,50.9411,50.8451,50.8673,17200.0
2011-04-11 15:00:00,68.9,68.92,68.85,68.9,48300.0,50.8599,50.8747,50.823,50.8599,48300.0
2011-04-11 15:05:00,68.9,69.0,68.89,68.92,20000.0,50.8599,50.9337,50.8525,50.8747,20000.0
2011-04-11 15:10:00,68.91,69.02,68.9,68.99,35700.0,50.8673,50.9485,50.8599,50.9263,35700.0
2011-04-11 15:15:00,68.98,69.09,68.92,69.05,50500.0,50.9189,51.0001,50.8747,50.9706,50500.0
2011-04-11 15:20:00,69.05,69.22,69.03,69.2,41100.0,50.9706,51.0961,50.9559,51.0813,41100.0
2011-04-11 15:25:00,69.2,69.23,69.12,69.12,22700.0,51.0813,51.1035,51.0223,51.0223,22700.0
2011-04-11 15:30:00,69.12,69.19,69.07,69.09,33900.0,51.0223,51.074,50.9854,51.0001,33900.0
2011-04-11 15:35:00,69.09,69.09,69.0,69.02,38300.0,51.0001,51.0001,50.9337,50.9485,38300.0
2011-04-11 15:40:00,69.02,69.1,69.01,69.1,34300.0,50.9485,51.0075,50.9411,51.0075,34300.0
2011-04-11 15:45:00,69.11,69.35,69.11,69.35,79600.0,51.0149,51.1921,51.0149,51.1921,79600.0
2011-04-11 15:50:00,69.33,69.41,69.26,69.29,93900.0,51.1773,51.2364,51.1256,51.1478,93900.0
2011-04-11 15:55:00,69.29,69.72,69.29,69.44,240600.0,51.1478,51.4652,51.1478,51.2585,240600.0
2011-04-12 09:30:00,68.8,69.0,68.48,68.69,155900.0,50.7861,50.9337,50.5499,50.7049,155900.0
2011-04-12 09:35:00,68.74,69.44,68.72,69.02,137400.0,50.7418,51.2585,50.727,50.9485,137400.0
2011-04-12 09:40:00,69.04,69.29,68.92,68.97,123800.0,50.9632,51.1478,50.8747,50.9116,123800.0
2011-04-12 09:45:00,69.02,69.16,68.51,68.55,111500.0,50.9485,51.0518,50.572,50.6015,111500.0
2011-04-12 09:50:00,68.61,68.83,68.3,68.64,102000.0,50.6458,50.8082,50.417,50.668,102000.0
2011-04-12 09:55:00,68.66,68.67,68.17,68.44,65600.0,50.6827,50.6901,50.321,50.5203,65600.0
2011-04-12 10:00:00,68.44,68.87,68.32,68.6,81300.0,50.5203,50.8377,50.4318,50.6384,81300.0
2011-04-12 10:05:00,68.6,68.61,68.32,68.37,52900.0,50.6384,50.6458,50.4318,50.4687,52900.0
2011-04-12 10:10:00,68.33,68.47,68.11,68.16,62200.0,50.4391,50.5425,50.2767,50.3136,62200.0
2011-04-12 10:15:00,68.18,68.44,68.15,68.27,32100.0,50.3284,50.5203,50.3063,50.3948,32100.0
2011-04-12 10:20:00,68.25,68.32,67.94,68.02,72500.0,50.3801,50.4318,50.1512,50.2103,72500.0
2011-04-12 10:25:00,68.03,68.27,68.0,68.23,43500.0,50.2177,50.3948,50.1955,50.3653,43500.0
2011-04-12 10:30:00,68.23,68.23,67.93,68.13,32700.0,50.3653,50.3653,50.1439,50.2915,32700.0
2011-04-12 10:35:00,68.13,68.22,67.8,68.0,35400.0,50.2915,50.3579,50.0479,50.1955,35400.0
2011-04-12 10:40:00,67.97,68.07,67.84,67.85,39100.0,50.1734,50.2472,50.0774,50.0848,39100.0
2011-04-12 10:45:00,67.85,67.95,67.7,67.81,78100.0,50.0848,50.1586,49.9741,50.0553,78100.0
2011-04-12 10:50:00,67.79,67.82,67.54,67.56,37000.0,50.0405,50.0627,49.856,49.8707,37000.0
2011-04-12 10:55:00,67.6,67.69,67.55,67.63,35300.0,49.9003,49.9667,49.8634,49.9224,35300.0
2011-04-12 11:00:00,67.59,67.65,67.5,67.61,46300.0,49.8929,49.9372,49.8265,49.9077,46300.0
2011-04-12 11:05:00,67.64,67.64,67.36,67.5,62200.0,49.9298,49.9298,49.7231,49.8265,62200.0
2011-04-12 11:10:00,67.48,67.71,67.48,67.6,46100.0,49.8117,49.9815,49.8117,49.9003,46100.0
2011-04-12 11:15:00,67.61,67.62,67.28,67.32,32400.0,49.9077,49.915,49.6641,49.6936,32400.0
2011-04-12 11:20:00,67.31,67.4,67.17,67.29,19900.0,49.6862,49.7526,49.5829,49.6714,19900.0
2011-04-12 11:25:00,67.29,67.33,67.16,67.26,41500.0,49.6714,49.701,49.5755,49.6493,41500.0
2011-04-12 11:30:00,67.25,67.73,67.25,67.73,34300.0,49.6419,49.9962,49.6419,49.9962,34300.0
2011-04-12 11:35:00,67.73,68.1,67.7,67.94,36100.0,49.9962,50.2694,49.9741,50.1512,36100.0
2011-04-12 11:40:00,67.95,68.25,67.92,68.25,23600.0,50.1586,50.3801,50.1365,50.3801,23600.0
2011-04-12 11:45:00,68.24,68.35,68.24,68.32,37500.0,50.3727,50.4539,50.3727,50.4318,37500.0
2011-04-12 11:50:00,68.31,68.37,68.11,68.14,14000.0,50.4244,50.4687,50.2767,50.2989,14000.0
2011-04-12 11:55:00,68.12,68.16,67.99,68.01,22600.0,50.2841,50.3136,50.1882,50.2029,22600.0
2011-04-12 12:00:00,67.99,68.04,67.95,67.98,41400.0,50.1882,50.2251,50.1586,50.1808,41400.0
2011-04-12 12:05:00,67.96,68.0,67.9,68.0,35400.0,50.166,50.1955,50.1217,50.1955,35400.0
2011-04-12 12:10:00,67.96,68.03,67.91,67.98,13200.0,50.166,50.2177,50.1291,50.1808,13200.0
2011-04-12 12:15:00,67.99,68.26,67.99,68.22,10700.0,50.1882,50.3875,50.1882,50.3579,10700.0
2011-04-12 12:20:00,68.23,68.3,68.17,68.26,6900.0,50.3653,50.417,50.321,50.3875,6900.0
2011-04-12 12:25:00,68.29,68.41,68.29,68.31,18800.0,50.4096,50.4982,50.4096,50.4244,18800.0
2011-04-12 12:30:00,68.31,68.36,68.09,68.09,41200.0,50.4244,50.4613,50.262,50.262,41200.0
2011-04-12 12:35:00,68.09,68.39,68.09,68.37,35600.0,50.262,50.4834,50.262,50.4687,35600.0
2011-04-12 12:40:00,68.36,68.55,68.33,68.55,20300.0,50.4613,50.6015,50.4391,50.6015,20300.0
2011-04-12 12:45:00,68.57,68.64,68.52,68.55,24000.0,50.6163,50.668,50.5794,50.6015,24000.0
2011-04-12 12:50:00,68.58,68.58,68.37,68.48,29900.0,50.6237,50.6237,50.4687,50.5499,29900.0
2011-04-12 12:55:00,68.47,68.47,68.32,68.38,51500.0,50.5425,50.5425,50.4318,50.476,51500.0
2011-04-12 13:00:00,68.37,68.49,68.31,68.47,23100.0,50.4687,50.5572,50.4244,50.5425,23100.0
2011-04-12 13:05:00,68.44,68.5,68.32,68.32,23300.0,50.5203,50.5646,50.4318,50.4318,23300.0
2011-04-12 13:10:00,68.34,68.4,68.23,68.24,19300.0,50.4465,50.4908,50.3653,50.3727,19300.0
2011-04-12 13:15:00,68.22,68.28,67.99,68.01,26200.0,50.3579,50.4022,50.1882,50.2029,26200.0
2011-04-12 13:20:00,68.05,68.11,67.99,68.03,11800.0,50.2324,50.2767,50.1882,50.2177,11800.0
2011-04-12 13:25:00,68.06,68.24,68.05,68.05,41400.0,50.2398,50.3727,50.2324,50.2324,41400.0
2011-04-12 13:30:00,68.05,68.09,67.97,68.09,25300.0,50.2324,50.262,50.1734,50.262,25300.0
2011-04-12 13:35:00,68.1,68.18,68.05,68.07,17800.0,50.2694,50.3284,50.2324,50.2472,17800.0
2011-04-12 13:40:00,68.06,68.06,67.85,67.91,17600.0,50.2398,50.2398,50.0848,50.1291,17600.0
2011-04-12 13:45:00,67.91,67.96,67.88,67.91,24700.0,50.1291,50.166,50.107,50.1291,24700.0
2011-04-12 13:50:00,67.9,67.95,67.83,67.92,10200.0,50.1217,50.1586,50.0701,50.1365,10200.0
2011-04-12 13:55:00,67.93,67.96,67.8,67.8,12600.0,50.1439,50.166,50.0479,50.0479,12600.0
2011-04-12 14:00:00,67.8,67.91,67.79,67.83,18000.0,50.0479,50.1291,50.0405,50.0701,18000.0
2011-04-12 14:05:00,67.85,68.02,67.83,67.98,18400.0,50.0848,50.2103,50.0701,50.1808,18400.0
2011-04-12 14:10:00,67.98,68.1,67.94,67.99,27900.0,50.1808,50.2694,50.1512,50.1882,27900.0
2011-04-12 14:15:00,67.97,67.99,67.92,67.95,12900.0,50.1734,50.1882,50.1365,50.1586,12900.0
2011-04-12 14:20:00,67.97,68.15,67.97,68.07,21500.0,50.1734,50.3063,50.1734,50.2472,21500.0
2011-04-12 14:25:00,68.1,68.16,68.03,68.16,25100.0,50.2694,50.3136,50.2177,50.3136,25100.0
2011-04-12 14:30:00,68.15,68.21,68.11,68.16,19800.0,50.3063,50.3506,50.2767,50.3136,19800.0
2011-04-12 14:35:00,68.16,68.24,68.15,68.19,25000.0,50.3136,50.3727,50.3063,50.3358,25000.0
2011-04-12 14:40:00,68.18,68.23,68.16,68.2,23600.0,50.3284,50.3653,50.3136,50.3432,23600.0
2011-04-12 14:45:00,68.21,68.21,68.07,68.12,15100.0,50.3506,50.3506,50.2472,50.2841,15100.0
2011-04-12 14:50:00,68.12,68.21,68.1,68.19,22500.0,50.2841,50.3506,50.2694,50.3358,22500.0
2011-04-12 14:55:00,68.18,68.21,68.15,68.18,31300.0,50.3284,50.3506,50.3063,50.3284,31300.0
2011-04-12 15:00:00,68.17,68.21,68.1,68.11,15200.0,50.321,50.3506,50.2694,50.2767,15200.0
2011-04-12 15:05:00,68.11,68.18,68.1,68.11,24800.0,50.2767,50.3284,50.2694,50.2767,24800.0
2011-04-12 15:10:00,68.1,68.14,68.08,68.08,14500.0,50.2694,50.2989,50.2546,50.2546,14500.0
2011-04-12 15:15:00,68.08,68.15,68.07,68.09,18200.0,50.2546,50.3063,50.2472,50.262,18200.0
2011-04-12 15:20:00,68.08,68.1,67.93,67.93,17700.0,50.2546,50.2694,50.1439,50.1439,17700.0
2011-04-12 15:25:00,67.92,67.97,67.87,67.89,29200.0,50.1365,50.1734,50.0996,50.1143,29200.0
2011-04-12 15:30:00,67.89,67.89,67.79,67.86,31900.0,50.1143,50.1143,50.0405,50.0922,31900.0
2011-04-12 15:35:00,67.87,67.92,67.85,67.85,29800.0,50.0996,50.1365,50.0848,50.0848,29800.0
2011-04-12 15:40:00,67.85,67.88,67.79,67.84,25100.0,50.0848,50.107,50.0405,50.0774,25100.0
2011-04-12 15:45:00,67.82,67.85,67.74,67.84,39500.0,50.0627,50.0848,50.0036,50.0774,39500.0
2011-04-12 15:50:00,67.84,67.98,67.84,67.94,94600.0,50.0774,50.1808,50.0774,50.1512,94600.0
2011-04-12 15:55:00,67.94,67.98,67.87,67.94,88400.0,50.1512,50.1808,50.0996,50.1512,88400.0
2011-04-13 09:30:00,68.07,68.75,67.96,68.21,44700.0,50.2472,50.7492,50.166,50.3506,44700.0
2011-04-13 09:35:00,68.33,68.45,68.16,68.32,33700.0,50.4391,50.5277,50.3136,50.4318,33700.0
2011-04-13 09:40:00,68.33,68.58,68.07,68.07,32200.0,50.4391,50.6237,50.2472,50.2472,32200.0
2011-04-13 09:45:00,68.06,68.16,67.94,68.04,39300.0,50.2398,50.3136,50.1512,50.2251,39300.0
2011-04-13 09:50:00,68.05,68.1,67.89,67.96,32700.0,50.2324,50.2694,50.1143,50.166,32700.0
2011-04-13 09:55:00,67.92,68.01,67.59,67.67,40900.0,50.1365,50.2029,49.8929,49.9519,40900.0
2011-04-13 10:00:00,67.72,67.92,67.71,67.83,32900.0,49.9889,50.1365,49.9815,50.0701,32900.0
2011-04-13 10:05:00,67.82,67.96,67.7,67.78,22100.0,50.0627,50.166,49.9741,50.0331,22100.0
2011-04-13 10:10:00,67.81,68.2,67.81,68.05,23600.0,50.0553,50.3432,50.0553,50.2324,23600.0
2011-04-13 10:15:00,68.09,68.29,68.07,68.29,21100.0,50.262,50.4096,50.2472,50.4096,21100.0
2011-04-13 10:20:00,68.28,68.47,68.18,68.45,18300.0,50.4022,50.5425,50.3284,50.5277,18300.0
2011-04-13 10:25:00,68.48,68.75,68.41,68.75,26200.0,50.5499,50.7492,50.4982,50.7492,26200.0
2011-04-13 10:30:00,68.78,68.81,68.57,68.65,16400.0,50.7713,50.7935,50.6163,50.6753,16400.0
2011-04-13 10:35:00,68.63,68.72,68.63,68.64,13900.0,50.6606,50.727,50.6606,50.668,13900.0
2011-04-13 10:40:00,68.63,68.84,68.49,68.61,31200.0,50.6606,50.8156,50.5572,50.6458,31200.0
2011-04-13 10:45:00,68.61,68.65,68.42,68.55,32900.0,50.6458,50.6753,50.5056,50.6015,32900.0
2011-04-13 10:50:00,68.55,68.6,68.4,68.48,22800.0,50.6015,50.6384,50.4908,50.5499,22800.0
2011-04-13 10:55:00,68.5,68.5,68.43,68.47,13200.0,50.5646,50.5646,50.513,50.5425,13200.0
2011-04-13 11:00:00,68.47,68.77,68.47,68.76,30100.0,50.5425,50.7639,50.5425,50.7565,30100.0
2011-04-13 11:05:00,68.74,68.75,68.44,68.55,19800.0,50.7418,50.7492,50.5203,50.6015,19800.0
2011-04-13 11:10:00,68.56,68.58,68.19,68.22,55500.0,50.6089,50.6237,50.3358,50.3579,55500.0
2011-04-13 11:15:00,68.23,68.26,67.99,68.12,13900.0,50.3653,50.3875,50.1882,50.2841,13900.0
2011-04-13 11:20:00,68.12,68.12,68.01,68.06,7000.0,50.2841,50.2841,50.2029,50.2398,7000.0
2011-04-13 11:25:00,68.07,68.14,67.9,67.99,41000.0,50.2472,50.2989,50.1217,50.1882,41000.0
2011-04-13 11:30:00,67.95,68.16,67.95,68.13,11000.0,50.1586,50.3136,50.1586,50.2915,11000.0
2011-04-13 11:35:00,68.12,68.12,67.9,67.91,11400.0,50.2841,50.2841,50.1217,50.1291,11400.0
2011-04-13 11:40:00,67.91,67.95,67.76,67.95,22600.0,50.1291,50.1586,50.0184,50.1586,22600.0
2011-04-13 11:45:00,67.94,68.1,67.92,68.1,5400.0,50.1512,50.2694,50.1365,50.2694,5400.0
2011-04-13 11:50:00,68.12,68.12,67.98,68.1,13300.0,50.2841,50.2841,50.1808,50.2694,13300.0
2011-04-13 11:55:00,68.09,68.09,67.65,67.65,13000.0,50.262,50.262,49.9372,49.9372,13000.0
2011-04-13 12:00:00,67.64,67.76,67.57,67.71,16400.0,49.9298,50.0184,49.8781,49.9815,16400.0
2011-04-13 12:05:00,67.75,67.79,67.64,67.79,7400.0,50.011,50.0405,49.9298,50.0405,7400.0
2011-04-13 12:10:00,67.81,67.95,67.81,67.85,5300.0,50.0553,50.1586,50.0553,50.0848,5300.0
2011-04-13 12:15:00,67.85,67.86,67.78,67.79,12800.0,50.0848,50.0922,50.0331,50.0405,12800.0
2011-04-13 12:20:00,67.81,67.82,67.67,67.67,9400.0,50.0553,50.0627,49.9519,49.9519,9400.0
2011-04-13 12:25:00,67.67,67.76,67.64,67.64,11200.0,49.9519,50.0184,49.9298,49.9298,11200.0
2011-04-13 12:30:00,67.65,67.73,67.64,67.72,8300.0,49.9372,49.9962,49.9298,49.9889,8300.0
2011-04-13 12:35:00,67.74,67.74,67.41,67.41,26100.0,50.0036,50.0036,49.76,49.76,26100.0
2011-04-13 12:40:00,67.42,67.57,67.37,67.5,16500.0,49.7674,49.8781,49.7305,49.8265,16500.0
2011-04-13 12:45:00,67.51,67.75,67.41,67.7,7800.0,49.8338,50.011,49.76,49.9741,7800.0
2011-04-13 12:50:00,67.74,67.75,67.59,67.68,10100.0,50.0036,50.011,49.8929,49.9593,10100.0
2011-04-13 12:55:00,67.7,67.75,67.68,67.73,3600.0,49.9741,50.011,49.9593,49.9962,3600.0
2011-04-13 13:00:00,67.71,67.94,67.69,67.94,42600.0,49.9815,50.1512,49.9667,50.1512,42600.0
2011-04-13 13:05:00,67.91,67.98,67.85,67.98,12100.0,50.1291,50.1808,50.0848,50.1808,12100.0
2011-04-13 13:10:00,68.01,68.11,67.91,67.91,18400.0,50.2029,50.2767,50.1291,50.1291,18400.0
2011-04-13 13:15:00,67.89,67.97,67.87,67.87,7600.0,50.1143,50.1734,50.0996,50.0996,7600.0
2011-04-13 13:20:00,67.86,67.93,67.86,67.86,6100.0,50.0922,50.1439,50.0922,50.0922,6100.0
2011-04-13 13:25:00,67.84,67.84,67.73,67.81,13900.0,50.0774,50.0774,49.9962,50.0553,13900.0
2011-04-13 13:30:00,67.8,67.87,67.75,67.79,19100.0,50.0479,50.0996,50.011,50.0405,19100.0
2011-04-13 13:35:00,67.79,67.84,67.7,67.72,12700.0,50.0405,50.0774,49.9741,49.9889,12700.0
2011-04-13 13:40:00,67.71,67.85,67.65,67.81,28400.0,49.9815,50.0848,49.9372,50.0553,28400.0
2011-04-13 13:45:00,67.81,67.84,67.74,67.79,11000.0,50.0553,50.0774,50.0036,50.0405,11000.0
2011-04-13 13:50:00,67.8,67.86,67.75,67.83,5600.0,50.0479,50.0922,50.011,50.0701,5600.0
2011-04-13 13:55:00,67.83,67.85,67.74,67.85,6200.0,50.0701,50.0848,50.0036,50.0848,6200.0
2011-04-13 14:00:00,67.85,67.93,67.85,67.92,12300.0,50.0848,50.1439,50.0848,50.1365,12300.0
2011-04-13 14:05:00,67.91,67.99,67.81,67.97,12800.0,50.1291,50.1882,50.0553,50.1734,12800.0
2011-04-13 14:10:00,67.97,67.98,67.91,67.96,9000.0,50.1734,50.1808,50.1291,50.166,9000.0
2011-04-13 14:15:00,67.93,67.98,67.81,67.93,10900.0,50.1439,50.1808,50.0553,50.1439,10900.0
2011-04-13 14:20:00,67.96,68.12,67.88,68.07,20200.0,50.166,50.2841,50.107,50.2472,20200.0
2011-04-13 14:25:00,68.07,68.22,68.0,68.11,15600.0,50.2472,50.3579,50.1955,50.2767,15600.0
2011-04-13 14:30:00,68.09,68.23,68.07,68.22,24700.0,50.262,50.3653,50.2472,50.3579,24700.0
2011-04-13 14:35:00,68.23,68.25,68.08,68.11,40300.0,50.3653,50.3801,50.2546,50.2767,40300.0
2011-04-13 14:40:00,68.11,68.29,68.11,68.29,10100.0,50.2767,50.4096,50.2767,50.4096,10100.0
2011-04-13 14:45:00,68.31,68.39,68.23,68.29,41800.0,50.4244,50.4834,50.3653,50.4096,41800.0
2011-04-13 14:50:00,68.3,68.43,68.28,68.3,25700.0,50.417,50.513,50.4022,50.417,25700.0
2011-04-13 14:55:00,68.34,68.43,68.32,68.36,9200.0,50.4465,50.513,50.4318,50.4613,9200.0
2011-04-13 15:00:00,68.37,68.45,68.33,68.35,51900.0,50.4687,50.5277,50.4391,50.4539,51900.0
2011-04-13 15:05:00,68.36,68.54,68.36,68.48,60500.0,50.4613,50.5942,50.4613,50.5499,60500.0
2011-04-13 15:10:00,68.49,68.6,68.49,68.52,11100.0,50.5572,50.6384,50.5572,50.5794,11100.0
2011-04-13 15:15:00,68.53,68.66,68.49,68.66,28000.0,50.5868,50.6827,50.5572,50.6827,28000.0
2011-04-13 15:20:00,68.67,68.67,68.51,68.65,22000.0,50.6901,50.6901,50.572,50.6753,22000.0
2011-04-13 15:25:00,68.66,68.68,68.53,68.54,10600.0,50.6827,50.6975,50.5868,50.5942,10600.0
2011-04-13 15:30:00,68.54,68.55,68.45,68.52,20400.0,50.5942,50.6015,50.5277,50.5794,20400.0
2011-04-13 15:35:00,68.53,68.66,68.49,68.62,17700.0,50.5868,50.6827,50.5572,50.6532,17700.0
2011-04-13 15:40:00,68.62,68.68,68.59,68.61,32500.0,50.6532,50.6975,50.6311,50.6458,32500.0
2011-04-13 15:45:00,68.6,68.62,68.47,68.58,54000.0,50.6384,50.6532,50.5425,50.6237,54000.0
2011-04-13 15:50:00,68.59,68.59,68.46,68.51,64400.0,50.6311,50.6311,50.5351,50.572,64400.0
2011-04-13 15:55:00,68.52,68.69,68.48,68.6,88900.0,50.5794,50.7049,50.5499,50.6384,88900.0
2011-04-14 09:30:00,68.37,68.7,68.18,68.39,34800.0,50.4687,50.7123,50.3284,50.4834,34800.0
2011-04-14 09:35:00,68.37,68.52,68.23,68.4,12200.0,50.4687,50.5794,50.3653,50.4908,12200.0
2011-04-14 09:40:00,68.37,68.51,68.12,68.19,26200.0,50.4687,50.572,50.2841,50.3358,26200.0
2011-04-14 09:45:00,68.14,68.15,67.88,67.88,31900.0,50.2989,50.3063,50.107,50.107,31900.0
2011-04-14 09:50:00,67.9,68.01,67.66,67.8,27700.0,50.1217,50.2029,49.9446,50.0479,27700.0
2011-04-14 09:55:00,67.82,68.01,67.8,67.89,42600.0,50.0627,50.2029,50.0479,50.1143,42600.0
2011-04-14 10:00:00,67.9,67.93,67.64,67.75,31300.0,50.1217,50.1439,49.9298,50.011,31300.0
2011-04-14 10:05:00,67.75,67.8,67.62,67.65,21200.0,50.011,50.0479,49.915,49.9372,21200.0
2011-04-14 10:10:00,67.65,67.87,67.65,67.72,31500.0,49.9372,50.0996,49.9372,49.9889,31500.0
2011-04-14 10:15:00,67.73,67.83,67.65,67.79,32900.0,49.9962,50.0701,49.9372,50.0405,32900.0
2011-04-14 10:20:00,67.78,67.92,67.66,67.87,27700.0,50.0331,50.1365,49.9446,50.0996,27700.0
2011-04-14 10:25:00,67.88,68.15,67.86,68.04,33600.0,50.107,50.3063,50.0922,50.2251,33600.0
2011-04-14 10:30:00,68.06,68.27,68.04,68.21,28500.0,50.2398,50.3948,50.2251,50.3506,28500.0
2011-04-14 10:35:00,68.19,68.34,68.19,68.22,18000.0,50.3358,50.4465,50.3358,50.3579,18000.0
2011-04-14 10:40:00,68.2,68.2,68.02,68.11,15500.0,50.3432,50.3432,50.2103,50.2767,15500.0
2011-04-14 10:45:00,68.18,68.34,68.08,68.34,14000.0,50.3284,50.4465,50.2546,50.4465,14000.0
2011-04-14 10:50:00,68.31,68.4,68.18,68.22,24500.0,50.4244,50.4908,50.3284,50.3579,24500.0
2011-04-14 10:55:00,68.22,68.39,68.1,68.13,16900.0,50.3579,50.4834,50.2694,50.2915,16900.0
2011-04-14 11:00:00,68.15,68.28,68.1,68.2,13800.0,50.3063,50.4022,50.2694,50.3432,13800.0
2011-04-14 11:05:00,68.2,68.21,68.1,68.18,24200.0,50.3432,50.3506,50.2694,50.3284,24200.0
2011-04-14 11:10:00,68.16,68.3,68.1,68.19,32000.0,50.3136,50.417,50.2694,50.3358,32000.0
2011-04-14 11:15:00,68.18,68.2,68.04,68.09,19400.0,50.3284,50.3432,50.2251,50.262,19400.0
2011-04-14 11:20:00,68.14,68.2,68.04,68.11,32800.0,50.2989,50.3432,50.2251,50.2767,32800.0
2011-04-14 11:25:00,68.1,68.13,67.89,68.09,21300.0,50.2694,50.2915,50.1143,50.262,21300.0
2011-04-14 11:30:00,68.11,68.2,68.03,68.09,15500.0,50.2767,50.3432,50.2177,50.262,15500.0
2011-04-14 11:35:00,68.09,68.09,67.95,68.0,30300.0,50.262,50.262,50.1586,50.1955,30300.0
2011-04-14 11:40:00,67.99,68.0,67.84,68.0,16700.0,50.1882,50.1955,50.0774,50.1955,16700.0
2011-04-14 11:45:00,68.0,68.02,67.92,68.0,16000.0,50.1955,50.2103,50.1365,50.1955,16000.0
2011-04-14 11:50:00,68.0,68.05,67.95,68.02,5100.0,50.1955,50.2324,50.1586,50.2103,5100.0
2011-04-14 11:55:00,68.04,68.04,67.96,67.96,15100.0,50.2251,50.2251,50.166,50.166,15100.0
2011-04-14 12:00:00,67.98,67.98,67.81,67.97,40500.0,50.1808,50.1808,50.0553,50.1734,40500.0
2011-04-14 12:05:00,67.98,67.98,67.85,67.88,6100.0,50.1808,50.1808,50.0848,50.107,6100.0
2011-04-14 12:10:00,67.88,67.96,67.88,67.96,11100.0,50.107,50.166,50.107,50.166,11100.0
2011-04-14 12:15:00,67.96,67.98,67.82,67.84,6500.0,50.166,50.1808,50.0627,50.0774,6500.0
2011-04-14 12:20:00,67.82,67.88,67.77,67.81,19800.0,50.0627,50.107,50.0258,50.0553,19800.0
2011-04-14 12:25:00,67.78,67.92,67.68,67.91,20300.0,50.0331,50.1365,49.9593,50.1291,20300.0
2011-04-14 12:30:00,67.9,67.99,67.8,67.99,22600.0,50.1217,50.1882,50.0479,50.1882,22600.0
2011-04-14 12:35:00,67.96,67.96,67.79,67.81,27400.0,50.166,50.166,50.0405,50.0553,27400.0
2011-04-14 12:40:00,67.83,67.85,67.79,67.85,12700.0,50.0701,50.0848,50.0405,50.0848,12700.0
2011-04-14 12:45:00,67.82,67.93,67.82,67.9,6600.0,50.0627,50.1439,50.0627,50.1217,6600.0
2011-04-14 12:50:00,67.91,68.0,67.9,67.99,9500.0,50.1291,50.1955,50.1217,50.1882,9500.0
2011-04-14 12:55:00,68.0,68.0,67.96,67.98,2100.0,50.1955,50.1955,50.166,50.1808,2100.0
2011-04-14 13:00:00,67.97,68.0,67.94,67.97,9200.0,50.1734,50.1955,50.1512,50.1734,9200.0
2011-04-14 13:05:00,67.98,67.99,67.94,67.99,8200.0,50.1808,50.1882,50.1512,50.1882,8200.0
2011-04-14 13:10:00,67.97,68.02,67.96,68.0,8600.0,50.1734,50.2103,50.166,50.1955,8600.0
2011-04-14 13:15:00,68.0,68.0,67.95,67.97,31700.0,50.1955,50.1955,50.1586,50.1734,31700.0
2011-04-14 13:20:00,67.98,67.98,67.91,67.93,8300.0,50.1808,50.1808,50.1291,50.1439,8300.0
2011-04-14 13:25:00,67.96,68.0,67.94,67.99,6400.0,50.166,50.1955,50.1512,50.1882,6400.0
2011-04-14 13:30:00,68.0,68.0,67.91,67.98,18600.0,50.1955,50.1955,50.1291,50.1808,18600.0
2011-04-14 13:35:00,67.96,68.03,67.95,68.0,15800.0,50.166,50.2177,50.1586,50.1955,15800.0
2011-04-14 13:40:00,67.99,67.99,67.82,67.82,19500.0,50.1882,50.1882,50.0627,50.0627,19500.0
2011-04-14 13:45:00,67.83,67.9,67.8,67.9,9000.0,50.0701,50.1217,50.0479,50.1217,9000.0
2011-04-14 13:50:00,67.89,67.89,67.76,67.76,8300.0,50.1143,50.1143,50.0184,50.0184,8300.0
2011-04-14 13:55:00,67.73,67.8,67.73,67.77,8400.0,49.9962,50.0479,49.9962,50.0258,8400.0
2011-04-14 14:00:00,67.78,67.87,67.69,67.71,26100.0,50.0331,50.0996,49.9667,49.9815,26100.0
2011-04-14 14:05:00,67.72,67.84,67.72,67.77,8200.0,49.9889,50.0774,49.9889,50.0258,8200.0
2011-04-14 14:10:00,67.77,67.79,67.74,67.75,6300.0,50.0258,50.0405,50.0036,50.011,6300.0
2011-04-14 14:15:00,67.77,67.81,67.74,67.8,12200.0,50.0258,50.0553,50.0036,50.0479,12200.0
2011-04-14 14:20:00,67.81,67.82,67.78,67.79,7000.0,50.0553,50.0627,50.0331,50.0405,7000.0
2011-04-14 14:25:00,67.8,67.87,67.8,67.82,14000.0,50.0479,50.0996,50.0479,50.0627,14000.0
2011-04-14 14:30:00,67.82,67.89,67.82,67.84,23400.0,50.0627,50.1143,50.0627,50.0774,23400.0
2011-04-14 14:35:00,67.85,67.88,67.81,67.83,18300.0,50.0848,50.107,50.0553,50.0701,18300.0
2011-04-14 14:40:00,67.81,67.84,67.74,67.75,13000.0,50.0553,50.0774,50.0036,50.011,13000.0
2011-04-14 14:45:00,67.76,67.85,67.71,67.84,15200.0,50.0184,50.0848,49.9815,50.0774,15200.0
2011-04-14 14:50:00,67.84,67.88,67.81,67.85,20600.0,50.0774,50.107,50.0553,50.0848,20600.0
2011-04-14 14:55:00,67.85,67.92,67.82,67.86,11900.0,50.0848,50.1365,50.0627,50.0922,11900.0
2011-04-14 15:00:00,67.87,68.0,67.82,67.94,23200.0,50.0996,50.1955,50.0627,50.1512,23200.0
2011-04-14 15:05:00,67.94,67.98,67.92,67.93,12700.0,50.1512,50.1808,50.1365,50.1439,12700.0
2011-04-14 15:10:00,67.93,67.98,67.85,67.94,17700.0,50.1439,50.1808,50.0848,50.1512,17700.0
2011-04-14 15:15:00,67.95,68.0,67.94,67.98,25800.0,50.1586,50.1955,50.1512,50.1808,25800.0
2011-04-14 15:20:00,67.97,68.0,67.95,67.96,29700.0,50.1734,50.1955,50.1586,50.166,29700.0
2011-04-14 15:25:00,67.97,68.02,67.97,68.0,18400.0,50.1734,50.2103,50.1734,50.1955,18400.0
2011-04-14 15:30:00,68.0,68.0,67.93,67.99,20900.0,50.1955,50.1955,50.1439,50.1882,20900.0
2011-04-14 15:35:00,68.0,68.02,67.97,67.97,31600.0,50.1955,50.2103,50.1734,50.1734,31600.0
2011-04-14 15:40:00,67.98,68.01,67.95,67.97,17500.0,50.1808,50.2029,50.1586,50.1734,17500.0
2011-04-14 15:45:00,67.97,68.05,67.94,68.05,30500.0,50.1734,50.2324,50.1512,50.2324,30500.0
2011-04-14 15:50:00,68.04,68.08,67.98,68.02,28200.0,50.2251,50.2546,50.1808,50.2103,28200.0
2011-04-14 15:55:00,68.03,68.08,68.0,68.04,36200.0,50.2177,50.2546,50.1955,50.2251,36200.0
2011-04-15 09:30:00,68.29,68.62,68.16,68.31,80800.0,50.4096,50.6532,50.3136,50.4244,80800.0
2011-04-15 09:35:00,68.33,68.69,68.25,68.67,58500.0,50.4391,50.7049,50.3801,50.6901,58500.0
2011-04-15 09:40:00,68.69,68.88,68.51,68.51,45800.0,50.7049,50.8451,50.572,50.572,45800.0
2011-04-15 09:45:00,68.51,68.58,68.32,68.44,38000.0,50.572,50.6237,50.4318,50.5203,38000.0
2011-04-15 09:50:00,68.49,68.61,68.41,68.57,18900.0,50.5572,50.6458,50.4982,50.6163,18900.0
2011-04-15 09:55:00,68.57,69.26,68.57,69.0,51700.0,50.6163,51.1256,50.6163,50.9337,51700.0
2011-04-15 10:00:00,69.05,69.55,69.05,69.52,72000.0,50.9706,51.3397,50.9706,51.3176,72000.0
2011-04-15 10:05:00,69.52,69.6,69.2,69.41,42400.0,51.3176,51.3766,51.0813,51.2364,42400.0
2011-04-15 10:10:00,69.43,69.47,69.26,69.26,21100.0,51.2511,51.2806,51.1256,51.1256,21100.0
2011-04-15 10:15:00,69.3,69.6,69.3,69.55,41700.0,51.1552,51.3766,51.1552,51.3397,41700.0
2011-04-15 10:20:00,69.53,69.95,69.4,69.89,74200.0,51.3249,51.635,51.229,51.5907,74200.0
2011-04-15 10:25:00,69.91,70.35,69.8,70.06,146100.0,51.6054,51.9302,51.5242,51.7162,146100.0
2011-04-15 10:30:00,70.06,70.25,69.66,69.91,65900.0,51.7162,51.8564,51.4209,51.6054,65900.0
2011-04-15 10:35:00,69.91,70.09,69.62,69.78,47400.0,51.6054,51.7383,51.3914,51.5095,47400.0
2011-04-15 10:40:00,69.8,70.0,69.72,69.95,35500.0,51.5242,51.6719,51.4652,51.635,35500.0
2011-04-15 10:45:00,69.94,70.0,69.8,69.82,52200.0,51.6276,51.6719,51.5242,51.539,52200.0
2011-04-15 10:50:00,69.84,70.1,69.82,69.95,28600.0,51.5538,51.7457,51.539,51.635,28600.0
2011-04-15 10:55:00,69.95,70.0,69.9,69.96,30100.0,51.635,51.6719,51.5981,51.6424,30100.0
2011-04-15 11:00:00,69.96,69.99,69.43,69.72,64700.0,51.6424,51.6645,51.2511,51.4652,64700.0
2011-04-15 11:05:00,69.71,69.86,69.65,69.69,12800.0,51.4578,51.5685,51.4135,51.443,12800.0
2011-04-15 11:10:00,69.68,69.72,69.57,69.62,24600.0,51.4357,51.4652,51.3545,51.3914,24600.0
2011-04-15 11:15:00,69.65,69.84,69.55,69.56,23300.0,51.4135,51.5538,51.3397,51.3471,23300.0
2011-04-15 11:20:00,69.54,69.88,69.54,69.76,26700.0,51.3323,51.5833,51.3323,51.4947,26700.0
2011-04-15 11:25:00,69.75,69.83,69.69,69.74,20200.0,51.4873,51.5464,51.443,51.48,20200.0
2011-04-15 11:30:00,69.74,69.86,69.68,69.71,10500.0,51.48,51.5685,51.4357,51.4578,10500.0
2011-04-15 11:35:00,69.72,69.77,69.6,69.7,10500.0,51.4652,51.5021,51.3766,51.4504,10500.0
2011-04-15 11:40:00,69.69,69.79,69.62,69.72,24400.0,51.443,51.5169,51.3914,51.4652,24400.0
2011-04-15 11:45:00,69.71,69.82,69.61,69.73,24800.0,51.4578,51.539,51.384,51.4726,24800.0
2011-04-15 11:50:00,69.74,69.84,69.63,69.78,24300.0,51.48,51.5538,51.3988,51.5095,24300.0
2011-04-15 11:55:00,69.77,69.81,69.71,69.73,17400.0,51.5021,51.5316,51.4578,51.4726,17400.0
2011-04-15 12:00:00,69.71,69.8,69.56,69.77,21500.0,51.4578,51.5242,51.3471,51.5021,21500.0
2011-04-15 12:05:00,69.79,69.92,69.74,69.92,32600.0,51.5169,51.6128,51.48,51.6128,32600.0
2011-04-15 12:10:00,69.9,70.0,69.9,70.0,21100.0,51.5981,51.6719,51.5981,51.6719,21100.0
2011-04-15 12:15:00,70.0,70.07,69.87,69.91,43300.0,51.6719,51.7236,51.5759,51.6054,43300.0
2011-04-15 12:20:00,69.89,70.0,69.83,69.98,14600.0,51.5907,51.6719,51.5464,51.6571,14600.0
2011-04-15 12:25:00,70.0,70.08,69.92,69.96,9300.0,51.6719,51.7309,51.6128,51.6424,9300.0
2011-04-15 12:30:00,69.97,70.07,69.95,70.0,48600.0,51.6497,51.7236,51.635,51.6719,48600.0
2011-04-15 12:35:00,70.01,70.04,69.88,69.9,29200.0,51.6793,51.7014,51.5833,51.5981,29200.0
2011-04-15 12:40:00,69.86,69.97,69.78,69.97,7800.0,51.5685,51.6497,51.5095,51.6497,7800.0
2011-04-15 12:45:00,69.93,70.06,69.92,70.0,9900.0,51.6202,51.7162,51.6128,51.6719,9900.0
2011-04-15 12:50:00,70.0,70.07,69.85,69.87,27400.0,51.6719,51.7236,51.5612,51.5759,27400.0
2011-04-15 12:55:00,69.85,69.93,69.81,69.82,10000.0,51.5612,51.6202,51.5316,51.539,10000.0
2011-04-15 13:00:00,69.83,69.89,69.81,69.88,10900.0,51.5464,51.5907,51.5316,51.5833,10900.0
2011-04-15 13:05:00,69.89,69.89,69.63,69.69,49700.0,51.5907,51.5907,51.3988,51.443,49700.0
2011-04-15 13:10:00,69.69,69.79,69.6,69.65,5500.0,51.443,51.5169,51.3766,51.4135,5500.0
2011-04-15 13:15:00,69.63,69.71,69.62,69.64,5700.0,51.3988,51.4578,51.3914,51.4061,5700.0
2011-04-15 13:20:00,69.66,69.67,69.56,69.63,9700.0,51.4209,51.4283,51.3471,51.3988,9700.0
2011-04-15 13:25:00,69.6,69.68,69.57,69.63,8500.0,51.3766,51.4357,51.3545,51.3988,8500.0
2011-04-15 13:30:00,69.63,69.64,69.56,69.61,7700.0,51.3988,51.4061,51.3471,51.384,7700.0
2011-04-15 13:35:00,69.61,69.67,69.55,69.6,15700.0,51.384,51.4283,51.3397,51.3766,15700.0
2011-04-15 13:40:00,69.62,69.64,69.57,69.58,13100.0,51.3914,51.4061,51.3545,51.3618,13100.0
2011-04-15 13:45:00,69.58,69.68,69.58,69.61,23500.0,51.3618,51.4357,51.3618,51.384,23500.0
2011-04-15 13:50:00,69.6,69.68,69.55,69.61,17000.0,51.3766,51.4357,51.3397,51.384,17000.0
2011-04-15 13:55:00,69.62,69.77,69.59,69.65,14600.0,51.3914,51.5021,51.3692,51.4135,14600.0
2011-04-15 14:00:00,69.61,69.87,69.61,69.87,17000.0,51.384,51.5759,51.384,51.5759,17000.0
2011-04-15 14:05:00,69.87,69.88,69.77,69.88,16300.0,51.5759,51.5833,51.5021,51.5833,16300.0
2011-04-15 14:10:00,69.88,69.89,69.67,69.71,30700.0,51.5833,51.5907,51.4283,51.4578,30700.0
2011-04-15 14:15:00,69.72,69.8,69.72,69.75,10000.0,51.4652,51.5242,51.4652,51.4873,10000.0
2011-04-15 14:20:00,69.75,69.79,69.74,69.79,5000.0,51.4873,51.5169,51.48,51.5169,5000.0
2011-04-15 14:25:00,69.78,69.94,69.74,69.89,53200.0,51.5095,51.6276,51.48,51.5907,53200.0
2011-04-15 14:30:00,69.91,70.03,69.88,70.0,28300.0,51.6054,51.694,51.5833,51.6719,28300.0
2011-04-15 14:35:00,69.98,70.0,69.91,69.99,13000.0,51.6571,51.6719,51.6054,51.6645,13000.0
2011-04-15 14:40:00,69.98,70.11,69.96,70.09,28000.0,51.6571,51.7531,51.6424,51.7383,28000.0
2011-04-15 14:45:00,70.09,70.1,69.88,69.92,39400.0,51.7383,51.7457,51.5833,51.6128,39400.0
2011-04-15 14:50:00,69.94,70.03,69.82,70.02,28800.0,51.6276,51.694,51.539,51.6866,28800.0
2011-04-15 14:55:00,70.02,70.15,70.0,70.14,29800.0,51.6866,51.7826,51.6719,51.7752,29800.0
2011-04-15 15:00:00,70.12,70.18,70.05,70.07,43400.0,51.7605,51.8047,51.7088,51.7236,43400.0
2011-04-15 15:05:00,70.08,70.08,69.95,69.97,34300.0,51.7309,51.7309,51.635,51.6497,34300.0
2011-04-15 15:10:00,69.97,69.99,69.81,69.84,18300.0,51.6497,51.6645,51.5316,51.5538,18300.0
2011-04-15 15:15:00,69.84,69.9,69.72,69.8,25800.0,51.5538,51.5981,51.4652,51.5242,25800.0
2011-04-15 15:20:00,69.79,69.82,69.72,69.82,20000.0,51.5169,51.539,51.4652,51.539,20000.0
2011-04-15 15:25:00,69.83,69.88,69.68,69.77,25300.0,51.5464,51.5833,51.4357,51.5021,25300.0
2011-04-15 15:30:00,69.78,69.88,69.76,69.83,42000.0,51.5095,51.5833,51.4947,51.5464,42000.0
2011-04-15 15:35:00,69.83,69.88,69.74,69.79,30700.0,51.5464,51.5833,51.48,51.5169,30700.0
2011-04-15 15:40:00,69.79,69.88,69.73,69.73,22500.0,51.5169,51.5833,51.4726,51.4726,22500.0
2011-04-15 15:45:00,69.73,69.84,69.7,69.82,68200.0,51.4726,51.5538,51.4504,51.539,68200.0
2011-04-15 15:50:00,69.81,69.99,69.81,69.93,71300.0,51.5316,51.6645,51.5316,51.6202,71300.0
2011-04-15 15:55:00,69.93,70.06,69.93,70.02,139900.0,51.6202,51.7162,51.6202,51.6866,139900.0
2011-04-18 09:30:00,68.98,69.37,68.73,68.78,63300.0,50.9189,51.2068,50.7344,50.7713,63300.0
2011-04-18 09:35:00,68.79,69.08,68.79,68.95,45300.0,50.7787,50.9928,50.7787,50.8968,45300.0
2011-04-18 09:40:00,68.95,69.03,68.8,68.84,77000.0,50.8968,50.9559,50.7861,50.8156,77000.0
2011-04-18 09:45:00,68.8,68.98,68.72,68.76,59200.0,50.7861,50.9189,50.727,50.7565,59200.0
2011-04-18 09:50:00,68.76,68.94,68.71,68.91,34000.0,50.7565,50.8894,50.7196,50.8673,34000.0
2011-04-18 09:55:00,68.92,69.09,68.45,68.46,63700.0,50.8747,51.0001,50.5277,50.5351,63700.0
2011-04-18 10:00:00,68.52,68.53,68.01,68.14,58700.0,50.5794,50.5868,50.2029,50.2989,58700.0
2011-04-18 10:05:00,68.15,68.24,67.78,68.09,52200.0,50.3063,50.3727,50.0331,50.262,52200.0
2011-04-18 10:10:00,68.08,68.08,67.99,68.07,13500.0,50.2546,50.2546,50.1882,50.2472,13500.0
2011-04-18 10:15:00,68.08,68.25,68.01,68.25,21900.0,50.2546,50.3801,50.2029,50.3801,21900.0
2011-04-18 10:20:00,68.26,68.55,68.22,68.43,45500.0,50.3875,50.6015,50.3579,50.513,45500.0
2011-04-18 10:25:00,68.43,68.49,68.26,68.49,17300.0,50.513,50.5572,50.3875,50.5572,17300.0
2011-04-18 10:30:00,68.48,68.52,68.31,68.33,49600.0,50.5499,50.5794,50.4244,50.4391,49600.0
2011-04-18 10:35:00,68.34,68.39,68.26,68.26,9500.0,50.4465,50.4834,50.3875,50.3875,9500.0
2011-04-18 10:40:00,68.25,68.31,68.06,68.07,21300.0,50.3801,50.4244,50.2398,50.2472,21300.0
2011-04-18 10:45:00,68.05,68.11,68.0,68.1,14400.0,50.2324,50.2767,50.1955,50.2694,14400.0
2011-04-18 10:50:00,68.07,68.26,68.06,68.21,14600.0,50.2472,50.3875,50.2398,50.3506,14600.0
2011-04-18 10:55:00,68.18,68.23,68.09,68.16,20500.0,50.3284,50.3653,50.262,50.3136,20500.0
2011-04-18 11:00:00,68.14,68.2,68.01,68.04,29200.0,50.2989,50.3432,50.2029,50.2251,29200.0
2011-04-18 11:05:00,68.04,68.11,67.97,68.04,30500.0,50.2251,50.2767,50.1734,50.2251,30500.0
2011-04-18 11:10:00,68.05,68.16,68.02,68.08,15400.0,50.2324,50.3136,50.2103,50.2546,15400.0
2011-04-18 11:15:00,68.08,68.09,67.91,67.99,27500.0,50.2546,50.262,50.1291,50.1882,27500.0
2011-04-18 11:20:00,67.99,68.09,67.96,68.04,25700.0,50.1882,50.262,50.166,50.2251,25700.0
2011-04-18 11:25:00,68.02,68.09,67.96,68.01,14300.0,50.2103,50.262,50.166,50.2029,14300.0
2011-04-18 11:30:00,68.05,68.05,67.92,67.95,27900.0,50.2324,50.2324,50.1365,50.1586,27900.0
2011-04-18 11:35:00,67.95,68.06,67.95,67.97,23900.0,50.1586,50.2398,50.1586,50.1734,23900.0
2011-04-18 11:40:00,67.94,67.98,67.85,67.98,12300.0,50.1512,50.1808,50.0848,50.1808,12300.0
2011-04-18 11:45:00,67.97,68.01,67.94,68.0,17000.0,50.1734,50.2029,50.1512,50.1955,17000.0
2011-04-18 11:50:00,67.98,68.05,67.94,68.01,20600.0,50.1808,50.2324,50.1512,50.2029,20600.0
2011-04-18 11:55:00,68.01,68.13,67.97,68.04,23800.0,50.2029,50.2915,50.1734,50.2251,23800.0
2011-04-18 12:00:00,68.05,68.06,67.95,67.96,16000.0,50.2324,50.2398,50.1586,50.166,16000.0
2011-04-18 12:05:00,67.98,68.14,67.98,68.05,16500.0,50.1808,50.2989,50.1808,50.2324,16500.0
2011-04-18 12:10:00,68.03,68.09,67.99,68.04,19900.0,50.2177,50.262,50.1882,50.2251,19900.0
2011-04-18 12:15:00,68.01,68.06,68.0,68.06,8600.0,50.2029,50.2398,50.1955,50.2398,8600.0
2011-04-18 12:20:00,68.03,68.06,67.93,67.95,22100.0,50.2177,50.2398,50.1439,50.1586,22100.0
2011-04-18 12:25:00,67.96,68.02,67.95,68.0,11000.0,50.166,50.2103,50.1586,50.1955,11000.0
2011-04-18 12:30:00,68.01,68.15,68.0,68.09,29500.0,50.2029,50.3063,50.1955,50.262,29500.0
2011-04-18 12:35:00,68.09,68.12,67.96,67.98,12300.0,50.262,50.2841,50.166,50.1808,12300.0
2011-04-18 12:40:00,67.97,68.07,67.92,68.0,17200.0,50.1734,50.2472,50.1365,50.1955,17200.0
2011-04-18 12:45:00,68.02,68.03,67.89,67.89,22700.0,50.2103,50.2177,50.1143,50.1143,22700.0
2011-04-18 12:50:00,67.9,67.94,67.85,67.89,13200.0,50.1217,50.1512,50.0848,50.1143,13200.0
2011-04-18 12:55:00,67.9,67.96,67.89,67.94,7400.0,50.1217,50.166,50.1143,50.1512,7400.0
2011-04-18 13:00:00,67.94,67.98,67.87,67.98,7200.0,50.1512,50.1808,50.0996,50.1808,7200.0
2011-04-18 13:05:00,67.98,67.98,67.91,67.97,7100.0,50.1808,50.1808,50.1291,50.1734,7100.0
2011-04-18 13:10:00,67.97,68.0,67.9,67.92,21000.0,50.1734,50.1955,50.1217,50.1365,21000.0
2011-04-18 13:15:00,67.9,67.93,67.69,67.8,75600.0,50.1217,50.1439,49.9667,50.0479,75600.0
2011-04-18 13:20:00,67.8,67.86,67.75,67.75,13600.0,50.0479,50.0922,50.011,50.011,13600.0
2011-04-18 13:25:00,67.75,67.77,67.68,67.73,7800.0,50.011,50.0258,49.9593,49.9962,7800.0
2011-04-18 13:30:00,67.76,67.8,67.76,67.79,4400.0,50.0184,50.0479,50.0184,50.0405,4400.0
2011-04-18 13:35:00,67.79,67.8,67.71,67.75,14700.0,50.0405,50.0479,49.9815,50.011,14700.0
2011-04-18 13:40:00,67.73,67.8,67.68,67.8,12500.0,49.9962,50.0479,49.9593,50.0479,12500.0
2011-04-18 13:45:00,67.79,67.86,67.76,67.82,36000.0,50.0405,50.0922,50.0184,50.0627,36000.0
2011-04-18 13:50:00,67.82,67.88,67.77,67.79,45400.0,50.0627,50.107,50.0258,50.0405,45400.0
2011-04-18 13:55:00,67.8,67.83,67.74,67.81,33300.0,50.0479,50.0701,50.0036,50.0553,33300.0
2011-04-18 14:00:00,67.81,67.87,67.73,67.82,25600.0,50.0553,50.0996,49.9962,50.0627,25600.0
2011-04-18 14:05:00,67.82,67.86,67.79,67.82,22300.0,50.0627,50.0922,50.0405,50.0627,22300.0
2011-04-18 14:10:00,67.83,67.89,67.82,67.87,29600.0,50.0701,50.1143,50.0627,50.0996,29600.0
2011-04-18 14:15:00,67.86,67.89,67.79,67.88,33500.0,50.0922,50.1143,50.0405,50.107,33500.0
2011-04-18 14:20:00,67.88,67.92,67.82,67.86,29400.0,50.107,50.1365,50.0627,50.0922,29400.0
2011-04-18 14:25:00,67.87,67.97,67.86,67.97,20000.0,50.0996,50.1734,50.0922,50.1734,20000.0
2011-04-18 14:30:00,67.97,68.11,67.96,68.11,15100.0,50.1734,50.2767,50.166,50.2767,15100.0
2011-04-18 14:35:00,68.11,68.18,68.03,68.18,22800.0,50.2767,50.3284,50.2177,50.3284,22800.0
2011-04-18 14:40:00,68.2,68.28,68.17,68.2,27600.0,50.3432,50.4022,50.321,50.3432,27600.0
2011-04-18 14:45:00,68.21,68.34,68.1,68.26,48900.0,50.3506,50.4465,50.2694,50.3875,48900.0
2011-04-18 14:50:00,68.28,68.28,68.23,68.24,15400.0,50.4022,50.4022,50.3653,50.3727,15400.0
2011-04-18 14:55:00,68.26,68.35,68.23,68.26,17900.0,50.3875,50.4539,50.3653,50.3875,17900.0
2011-04-18 15:00:00,68.26,68.27,68.17,68.17,11300.0,50.3875,50.3948,50.321,50.321,11300.0
2011-04-18 15:05:00,68.18,68.26,68.05,68.09,19100.0,50.3284,50.3875,50.2324,50.262,19100.0
2011-04-18 15:10:00,68.11,68.2,68.1,68.19,15100.0,50.2767,50.3432,50.2694,50.3358,15100.0
2011-04-18 15:15:00,68.19,68.41,68.15,68.39,38200.0,50.3358,50.4982,50.3063,50.4834,38200.0
2011-04-18 15:20:00,68.4,68.45,68.27,68.29,27100.0,50.4908,50.5277,50.3948,50.4096,27100.0
2011-04-18 15:25:00,68.32,68.34,68.21,68.25,18200.0,50.4318,50.4465,50.3506,50.3801,18200.0
2011-04-18 15:30:00,68.26,68.36,68.23,68.28,33100.0,50.3875,50.4613,50.3653,50.4022,33100.0
2011-04-18 15:35:00,68.28,68.28,68.03,68.03,40100.0,50.4022,50.4022,50.2177,50.2177,40100.0
2011-04-18 15:40:00,68.06,68.1,67.99,68.02,29500.0,50.2398,50.2694,50.1882,50.2103,29500.0
2011-04-18 15:45:00,68.02,68.1,67.94,68.08,49700.0,50.2103,50.2694,50.1512,50.2546,49700.0
2011-04-18 15:50:00,68.09,68.16,68.06,68.11,47900.0,50.262,50.3136,50.2398,50.2767,47900.0
2011-04-18 15:55:00,68.11,68.31,68.1,68.26,91900.0,50.2767,50.4244,50.2694,50.3875,91900.0
2011-04-19 09:30:00,68.76,68.9,68.44,68.87,46000.0,50.7565,50.8599,50.5203,50.8377,46000.0
2011-04-19 09:35:00,68.89,69.18,68.86,69.18,41300.0,50.8525,51.0666,50.8304,51.0666,41300.0
2011-04-19 09:40:00,69.18,69.48,69.05,69.44,32600.0,51.0666,51.288,50.9706,51.2585,32600.0
2011-04-19 09:45:00,69.48,69.48,69.03,69.07,17600.0,51.288,51.288,50.9559,50.9854,17600.0
2011-04-19 09:50:00,69.07,69.12,68.82,68.87,30300.0,50.9854,51.0223,50.8008,50.8377,30300.0
2011-04-19 09:55:00,68.83,68.93,68.8,68.83,42400.0,50.8082,50.882,50.7861,50.8082,42400.0
2011-04-19 10:00:00,68.84,68.85,68.52,68.66,51700.0,50.8156,50.823,50.5794,50.6827,51700.0
2011-04-19 10:05:00,68.65,68.82,68.55,68.82,25900.0,50.6753,50.8008,50.6015,50.8008,25900.0
2011-04-19 10:10:00,68.79,68.91,68.66,68.71,33000.0,50.7787,50.8673,50.6827,50.7196,33000.0
2011-04-19 10:15:00,68.71,69.0,68.71,68.88,23500.0,50.7196,50.9337,50.7196,50.8451,23500.0
2011-04-19 10:20:00,68.89,69.18,68.85,69.02,11400.0,50.8525,51.0666,50.823,50.9485,11400.0
2011-04-19 10:25:00,68.98,69.12,68.85,69.0,19200.0,50.9189,51.0223,50.823,50.9337,19200.0
2011-04-19 10:30:00,69.02,69.02,68.77,68.85,43200.0,50.9485,50.9485,50.7639,50.823,43200.0
2011-04-19 10:35:00,68.86,68.96,68.83,68.83,13300.0,50.8304,50.9042,50.8082,50.8082,13300.0
2011-04-19 10:40:00,68.8,68.83,68.67,68.8,12100.0,50.7861,50.8082,50.6901,50.7861,12100.0
2011-04-19 10:45:00,68.83,68.86,68.66,68.78,30200.0,50.8082,50.8304,50.6827,50.7713,30200.0
2011-04-19 10:50:00,68.81,68.9,68.68,68.71,26800.0,50.7935,50.8599,50.6975,50.7196,26800.0
2011-04-19 10:55:00,68.73,68.73,68.57,68.58,22500.0,50.7344,50.7344,50.6163,50.6237,22500.0
2011-04-19 11:00:00,68.59,68.67,68.52,68.53,24100.0,50.6311,50.6901,50.5794,50.5868,24100.0
2011-04-19 11:05:00,68.53,68.57,68.45,68.52,29600.0,50.5868,50.6163,50.5277,50.5794,29600.0
2011-04-19 11:10:00,68.51,68.52,68.22,68.26,41700.0,50.572,50.5794,50.3579,50.3875,41700.0
2011-04-19 11:15:00,68.25,68.3,68.06,68.15,27600.0,50.3801,50.417,50.2398,50.3063,27600.0
2011-04-19 11:20:00,68.14,68.15,67.88,67.93,22900.0,50.2989,50.3063,50.107,50.1439,22900.0
2011-04-19 11:25:00,67.93,67.96,67.8,67.86,21300.0,50.1439,50.166,50.0479,50.0922,21300.0
2011-04-19 11:30:00,67.89,67.95,67.75,67.87,29600.0,50.1143,50.1586,50.011,50.0996,29600.0
2011-04-19 11:35:00,67.86,68.03,67.86,67.88,80600.0,50.0922,50.2177,50.0922,50.107,80600.0
2011-04-19 11:40:00,67.87,67.87,67.79,67.84,9900.0,50.0996,50.0996,50.0405,50.0774,9900.0
2011-04-19 11:45:00,67.85,67.86,67.79,67.8,15800.0,50.0848,50.0922,50.0405,50.0479,15800.0
2011-04-19 11:50:00,67.81,67.93,67.8,67.92,19000.0,50.0553,50.1439,50.0479,50.1365,19000.0
2011-04-19 11:55:00,67.93,67.95,67.86,67.87,11300.0,50.1439,50.1586,50.0922,50.0996,11300.0
2011-04-19 12:00:00,67.86,67.91,67.77,67.8,53300.0,50.0922,50.1291,50.0258,50.0479,53300.0
2011-04-19 12:05:00,67.8,67.8,67.7,67.71,13800.0,50.0479,50.0479,49.9741,49.9815,13800.0
2011-04-19 12:10:00,67.72,67.92,67.7,67.9,13600.0,49.9889,50.1365,49.9741,50.1217,13600.0
2011-04-19 12:15:00,67.9,67.91,67.68,67.8,38100.0,50.1217,50.1291,49.9593,50.0479,38100.0
2011-04-19 12:20:00,67.8,67.8,67.74,67.78,45800.0,50.0479,50.0479,50.0036,50.0331,45800.0
2011-04-19 12:25:00,67.77,67.89,67.73,67.82,18500.0,50.0258,50.1143,49.9962,50.0627,18500.0
2011-04-19 12:30:00,67.84,68.05,67.78,68.05,20300.0,50.0774,50.2324,50.0331,50.2324,20300.0
2011-04-19 12:35:00,68.05,68.22,68.02,68.18,26700.0,50.2324,50.3579,50.2103,50.3284,26700.0
2011-04-19 12:40:00,68.19,68.21,68.07,68.09,26000.0,50.3358,50.3506,50.2472,50.262,26000.0
2011-04-19 12:45:00,68.1,68.11,67.97,68.0,40700.0,50.2694,50.2767,50.1734,50.1955,40700.0
2011-04-19 12:50:00,67.98,68.11,67.98,67.99,12000.0,50.1808,50.2767,50.1808,50.1882,12000.0
2011-04-19 12:55:00,68.0,68.04,67.95,67.98,22200.0,50.1955,50.2251,50.1586,50.1808,22200.0
2011-04-19 13:00:00,67.97,68.07,67.95,68.01,29900.0,50.1734,50.2472,50.1586,50.2029,29900.0
2011-04-19 13:05:00,68.01,68.1,67.98,68.01,12900.0,50.2029,50.2694,50.1808,50.2029,12900.0
2011-04-19 13:10:00,68.02,68.2,68.01,68.2,10100.0,50.2103,50.3432,50.2029,50.3432,10100.0
2011-04-19 13:15:00,68.2,68.35,68.19,68.28,13400.0,50.3432,50.4539,50.3358,50.4022,13400.0
2011-04-19 13:20:00,68.3,68.39,68.28,68.29,22500.0,50.417,50.4834,50.4022,50.4096,22500.0
2011-04-19 13:25:00,68.29,68.29,68.18,68.18,15900.0,50.4096,50.4096,50.3284,50.3284,15900.0
2011-04-19 13:30:00,68.18,68.18,68.11,68.13,10000.0,50.3284,50.3284,50.2767,50.2915,10000.0
2011-04-19 13:35:00,68.13,68.21,68.09,68.13,24700.0,50.2915,50.3506,50.262,50.2915,24700.0
2011-04-19 13:40:00,68.14,68.31,68.14,68.23,15600.0,50.2989,50.4244,50.2989,50.3653,15600.0
2011-04-19 13:45:00,68.27,68.3,68.14,68.23,45200.0,50.3948,50.417,50.2989,50.3653,45200.0
2011-04-19 13:50:00,68.26,68.29,68.18,68.22,10000.0,50.3875,50.4096,50.3284,50.3579,10000.0
2011-04-19 13:55:00,68.22,68.31,68.22,68.31,10700.0,50.3579,50.4244,50.3579,50.4244,10700.0
2011-04-19 14:00:00,68.31,68.33,68.22,68.24,31600.0,50.4244,50.4391,50.3579,50.3727,31600.0
2011-04-19 14:05:00,68.23,68.32,68.2,68.31,8500.0,50.3653,50.4318,50.3432,50.4244,8500.0
2011-04-19 14:10:00,68.31,68.39,68.31,68.38,9200.0,50.4244,50.4834,50.4244,50.476,9200.0
2011-04-19 14:15:00,68.38,68.51,68.38,68.47,31700.0,50.476,50.572,50.476,50.5425,31700.0
2011-04-19 14:20:00,68.46,68.46,68.35,68.35,14200.0,50.5351,50.5351,50.4539,50.4539,14200.0
2011-04-19 14:25:00,68.34,68.38,68.28,68.34,9800.0,50.4465,50.476,50.4022,50.4465,9800.0
2011-04-19 14:30:00,68.34,68.34,68.23,68.33,33800.0,50.4465,50.4465,50.3653,50.4391,33800.0
2011-04-19 14:35:00,68.33,68.34,68.25,68.29,26400.0,50.4391,50.4465,50.3801,50.4096,26400.0
2011-04-19 14:40:00,68.29,68.31,68.24,68.29,21300.0,50.4096,50.4244,50.3727,50.4096,21300.0
2011-04-19 14:45:00,68.3,68.3,68.24,68.27,17300.0,50.417,50.417,50.3727,50.3948,17300.0
2011-04-19 14:50:00,68.27,68.3,68.26,68.3,13600.0,50.3948,50.417,50.3875,50.417,13600.0
2011-04-19 14:55:00,68.31,68.31,68.25,68.27,13800.0,50.4244,50.4244,50.3801,50.3948,13800.0
2011-04-19 15:00:00,68.28,68.3,68.26,68.3,20000.0,50.4022,50.417,50.3875,50.417,20000.0
2011-04-19 15:05:00,68.3,68.4,68.29,68.34,29400.0,50.417,50.4908,50.4096,50.4465,29400.0
2011-04-19 15:10:00,68.35,68.35,68.28,68.29,18200.0,50.4539,50.4539,50.4022,50.4096,18200.0
2011-04-19 15:15:00,68.29,68.31,68.28,68.29,15100.0,50.4096,50.4244,50.4022,50.4096,15100.0
2011-04-19 15:20:00,68.3,68.3,68.1,68.1,31200.0,50.417,50.417,50.2694,50.2694,31200.0
2011-04-19 15:25:00,68.11,68.13,68.0,68.01,33300.0,50.2767,50.2915,50.1955,50.2029,33300.0
2011-04-19 15:30:00,68.01,68.04,67.94,68.0,37200.0,50.2029,50.2251,50.1512,50.1955,37200.0
2011-04-19 15:35:00,68.01,68.08,67.97,67.97,42500.0,50.2029,50.2546,50.1734,50.1734,42500.0
2011-04-19 15:40:00,67.98,67.98,67.9,67.95,49300.0,50.1808,50.1808,50.1217,50.1586,49300.0
2011-04-19 15:45:00,67.95,68.01,67.9,67.98,67600.0,50.1586,50.2029,50.1217,50.1808,67600.0
2011-04-19 15:50:00,67.98,68.14,67.98,68.05,80500.0,50.1808,50.2989,50.1808,50.2324,80500.0
2011-04-19 15:55:00,68.06,68.19,68.06,68.12,79400.0,50.2398,50.3358,50.2398,50.2841,79400.0
2011-04-20 09:30:00,69.28,69.45,68.7,69.34,74900.0,51.1404,51.2659,50.7123,51.1847,74900.0
2011-04-20 09:35:00,69.36,69.53,69.28,69.49,47500.0,51.1994,51.3249,51.1404,51.2954,47500.0
2011-04-20 09:40:00,69.5,69.92,69.49,69.79,46600.0,51.3028,51.6128,51.2954,51.5169,46600.0
2011-04-20 09:45:00,69.79,69.81,69.58,69.71,42300.0,51.5169,51.5316,51.3618,51.4578,42300.0
2011-04-20 09:50:00,69.7,69.75,69.63,69.7,43700.0,51.4504,51.4873,51.3988,51.4504,43700.0
2011-04-20 09:55:00,69.7,70.09,69.69,69.98,41800.0,51.4504,51.7383,51.443,51.6571,41800.0
2011-04-20 10:00:00,69.99,70.03,69.88,69.97,44900.0,51.6645,51.694,51.5833,51.6497,44900.0
2011-04-20 10:05:00,69.95,70.05,69.95,70.0,22800.0,51.635,51.7088,51.635,51.6719,22800.0
2011-04-20 10:10:00,70.02,70.07,69.94,70.03,35000.0,51.6866,51.7236,51.6276,51.694,35000.0
2011-04-20 10:15:00,70.01,70.06,69.9,69.93,27400.0,51.6793,51.7162,51.5981,51.6202,27400.0
2011-04-20 10:20:00,69.93,70.02,69.92,70.0,13500.0,51.6202,51.6866,51.6128,51.6719,13500.0
2011-04-20 10:25:00,70.02,70.05,69.93,69.97,13600.0,51.6866,51.7088,51.6202,51.6497,13600.0
2011-04-20 10:30:00,69.97,69.97,69.73,69.77,18000.0,51.6497,51.6497,51.4726,51.5021,18000.0
2011-04-20 10:35:00,69.76,69.77,69.64,69.68,14800.0,51.4947,51.5021,51.4061,51.4357,14800.0
2011-04-20 10:40:00,69.7,69.8,69.68,69.78,17100.0,51.4504,51.5242,51.4357,51.5095,17100.0
2011-04-20 10:45:00,69.8,69.89,69.8,69.88,11200.0,51.5242,51.5907,51.5242,51.5833,11200.0
2011-04-20 10:50:00,69.89,69.96,69.85,69.89,10500.0,51.5907,51.6424,51.5612,51.5907,10500.0
2011-04-20 10:55:00,69.89,69.99,69.89,69.98,10300.0,51.5907,51.6645,51.5907,51.6571,10300.0
2011-04-20 11:00:00,69.99,70.03,69.9,69.91,18600.0,51.6645,51.694,51.5981,51.6054,18600.0
2011-04-20 11:05:00,69.92,70.13,69.92,70.11,49800.0,51.6128,51.7678,51.6128,51.7531,49800.0
2011-04-20 11:10:00,70.11,70.24,70.11,70.18,36200.0,51.7531,51.849,51.7531,51.8047,36200.0
2011-04-20 11:15:00,70.21,70.48,70.11,70.18,57600.0,51.8269,52.0262,51.7531,51.8047,57600.0
2011-04-20 11:20:00,70.19,70.26,70.18,70.25,16800.0,51.8121,51.8638,51.8047,51.8564,16800.0
2011-04-20 11:25:00,70.25,70.28,70.13,70.26,17500.0,51.8564,51.8786,51.7678,51.8638,17500.0
2011-04-20 11:30:00,70.26,70.31,70.19,70.19,15900.0,51.8638,51.9007,51.8121,51.8121,15900.0
2011-04-20 11:35:00,70.2,70.2,70.06,70.09,22000.0,51.8195,51.8195,51.7162,51.7383,22000.0
2011-04-20 11:40:00,70.1,70.25,70.09,70.25,21800.0,51.7457,51.8564,51.7383,51.8564,21800.0
2011-04-20 11:45:00,70.25,70.47,70.22,70.45,15600.0,51.8564,52.0188,51.8343,52.0041,15600.0
2011-04-20 11:50:00,70.47,70.49,70.41,70.46,24300.0,52.0188,52.0336,51.9745,52.0114,24300.0
2011-04-20 11:55:00,70.47,70.47,70.3,70.32,12000.0,52.0188,52.0188,51.8933,51.9081,12000.0
2011-04-20 12:00:00,70.31,70.31,70.12,70.13,11300.0,51.9007,51.9007,51.7605,51.7678,11300.0
2011-04-20 12:05:00,70.13,70.14,69.95,69.96,17700.0,51.7678,51.7752,51.635,51.6424,17700.0
2011-04-20 12:10:00,69.99,70.02,69.96,69.97,22500.0,51.6645,51.6866,51.6424,51.6497,22500.0
2011-04-20 12:15:00,69.97,70.02,69.96,70.02,10800.0,51.6497,51.6866,51.6424,51.6866,10800.0
2011-04-20 12:20:00,70.0,70.12,70.0,70.1,16200.0,51.6719,51.7605,51.6719,51.7457,16200.0
2011-04-20 12:25:00,70.12,70.19,70.1,70.11,16300.0,51.7605,51.8121,51.7457,51.7531,16300.0
2011-04-20 12:30:00,70.09,70.11,70.03,70.03,12700.0,51.7383,51.7531,51.694,51.694,12700.0
2011-04-20 12:35:00,70.02,70.02,69.97,70.02,7600.0,51.6866,51.6866,51.6497,51.6866,7600.0
2011-04-20 12:40:00,70.02,70.09,70.01,70.06,11700.0,51.6866,51.7383,51.6793,51.7162,11700.0
2011-04-20 12:45:00,70.06,70.1,70.01,70.03,10400.0,51.7162,51.7457,51.6793,51.694,10400.0
2011-04-20 12:50:00,70.03,70.11,70.03,70.09,10700.0,51.694,51.7531,51.694,51.7383,10700.0
2011-04-20 12:55:00,70.09,70.09,69.99,69.99,10700.0,51.7383,51.7383,51.6645,51.6645,10700.0
2011-04-20 13:00:00,69.98,69.99,69.89,69.96,21700.0,51.6571,51.6645,51.5907,51.6424,21700.0
2011-04-20 13:05:00,69.96,70.02,69.91,69.91,6400.0,51.6424,51.6866,51.6054,51.6054,6400.0
2011-04-20 13:10:00,69.92,69.96,69.78,69.89,19900.0,51.6128,51.6424,51.5095,51.5907,19900.0
2011-04-20 13:15:00,69.9,69.94,69.77,69.79,22600.0,51.5981,51.6276,51.5021,51.5169,22600.0
2011-04-20 13:20:00,69.81,69.9,69.8,69.9,11100.0,51.5316,51.5981,51.5242,51.5981,11100.0
2011-04-20 13:25:00,69.89,69.95,69.87,69.95,3800.0,51.5907,51.635,51.5759,51.635,3800.0
2011-04-20 13:30:00,69.96,70.05,69.96,69.98,21400.0,51.6424,51.7088,51.6424,51.6571,21400.0
2011-04-20 13:35:00,69.97,69.97,69.91,69.97,6700.0,51.6497,51.6497,51.6054,51.6497,6700.0
2011-04-20 13:40:00,69.97,70.01,69.95,70.0,9900.0,51.6497,51.6793,51.635,51.6719,9900.0
2011-04-20 13:45:00,69.97,70.09,69.97,70.02,33700.0,51.6497,51.7383,51.6497,51.6866,33700.0
2011-04-20 13:50:00,70.03,70.19,70.03,70.1,13200.0,51.694,51.8121,51.694,51.7457,13200.0
2011-04-20 13:55:00,70.13,70.14,70.02,70.02,6300.0,51.7678,51.7752,51.6866,51.6866,6300.0
2011-04-20 14:00:00,70.02,70.04,69.93,69.96,9300.0,51.6866,51.7014,51.6202,51.6424,9300.0
2011-04-20 14:05:00,69.95,69.96,69.87,69.89,15800.0,51.635,51.6424,51.5759,51.5907,15800.0
2011-04-20 14:10:00,69.89,69.99,69.89,69.93,13700.0,51.5907,51.6645,51.5907,51.6202,13700.0
2011-04-20 14:15:00,69.93,69.99,69.93,69.97,3000.0,51.6202,51.6645,51.6202,51.6497,3000.0
2011-04-20 14:20:00,69.97,69.99,69.96,69.96,5600.0,51.6497,51.6645,51.6424,51.6424,5600.0
2011-04-20 14:25:00,69.96,70.02,69.95,70.0,9600.0,51.6424,51.6866,51.635,51.6719,9600.0
2011-04-20 14:30:00,69.98,70.01,69.98,69.99,7300.0,51.6571,51.6793,51.6571,51.6645,7300.0
2011-04-20 14:35:00,69.98,70.02,69.93,69.96,17700.0,51.6571,51.6866,51.6202,51.6424,17700.0
2011-04-20 14:40:00,69.96,69.99,69.91,69.93,10200.0,51.6424,51.6645,51.6054,51.6202,10200.0
2011-04-20 14:45:00,69.94,69.99,69.93,69.96,8500.0,51.6276,51.6645,51.6202,51.6424,8500.0
2011-04-20 14:50:00,69.95,69.96,69.9,69.91,32200.0,51.635,51.6424,51.5981,51.6054,32200.0
2011-04-20 14:55:00,69.91,69.92,69.74,69.82,37100.0,51.6054,51.6128,51.48,51.539,37100.0
2011-04-20 15:00:00,69.84,69.89,69.79,69.81,18700.0,51.5538,51.5907,51.5169,51.5316,18700.0
2011-04-20 15:05:00,69.8,69.89,69.8,69.82,26000.0,51.5242,51.5907,51.5242,51.539,26000.0
2011-04-20 15:10:00,69.81,69.82,69.73,69.75,23600.0,51.5316,51.539,51.4726,51.4873,23600.0
2011-04-20 15:15:00,69.73,69.77,69.71,69.71,25000.0,51.4726,51.5021,51.4578,51.4578,25000.0
2011-04-20 15:20:00,69.71,69.75,69.65,69.75,28300.0,51.4578,51.4873,51.4135,51.4873,28300.0
2011-04-20 15:25:00,69.74,69.81,69.72,69.81,24200.0,51.48,51.5316,51.4652,51.5316,24200.0
2011-04-20 15:30:00,69.81,69.85,69.78,69.8,17300.0,51.5316,51.5612,51.5095,51.5242,17300.0
2011-04-20 15:35:00,69.8,69.8,69.74,69.76,30600.0,51.5242,51.5242,51.48,51.4947,30600.0
2011-04-20 15:40:00,69.75,69.77,69.71,69.75,49600.0,51.4873,51.5021,51.4578,51.4873,49600.0
2011-04-20 15:45:00,69.77,69.77,69.57,69.57,74000.0,51.5021,51.5021,51.3545,51.3545,74000.0
2011-04-20 15:50:00,69.57,69.59,69.48,69.49,93000.0,51.3545,51.3692,51.288,51.2954,93000.0
2011-04-20 15:55:00,69.5,69.7,69.5,69.67,90900.0,51.3028,51.4504,51.3028,51.4283,90900.0
2011-04-21 09:30:00,70.12,70.13,69.54,69.59,32000.0,51.7605,51.7678,51.3323,51.3692,32000.0
2011-04-21 09:35:00,69.55,69.57,69.27,69.44,21600.0,51.3397,51.3545,51.133,51.2585,21600.0
2011-04-21 09:40:00,69.49,69.55,69.24,69.24,19800.0,51.2954,51.3397,51.1109,51.1109,19800.0
2011-04-21 09:45:00,69.24,69.33,69.01,69.33,17100.0,51.1109,51.1773,50.9411,51.1773,17100.0
2011-04-21 09:50:00,69.33,69.79,69.3,69.77,16500.0,51.1773,51.5169,51.1552,51.5021,16500.0
2011-04-21 09:55:00,69.78,69.88,69.64,69.64,17000.0,51.5095,51.5833,51.4061,51.4061,17000.0
2011-04-21 10:00:00,69.65,69.65,69.46,69.62,27900.0,51.4135,51.4135,51.2733,51.3914,27900.0
2011-04-21 10:05:00,69.64,69.7,69.5,69.68,14800.0,51.4061,51.4504,51.3028,51.4357,14800.0
2011-04-21 10:10:00,69.71,69.72,69.55,69.71,9900.0,51.4578,51.4652,51.3397,51.4578,9900.0
2011-04-21 10:15:00,69.71,69.74,69.6,69.74,8900.0,51.4578,51.48,51.3766,51.48,8900.0
2011-04-21 10:20:00,69.74,69.98,69.73,69.98,9200.0,51.48,51.6571,51.4726,51.6571,9200.0
2011-04-21 10:25:00,69.97,69.98,69.75,69.83,9500.0,51.6497,51.6571,51.4873,51.5464,9500.0
2011-04-21 10:30:00,69.82,69.83,69.7,69.8,11300.0,51.539,51.5464,51.4504,51.5242,11300.0
2011-04-21 10:35:00,69.77,69.94,69.77,69.9,30200.0,51.5021,51.6276,51.5021,51.5981,30200.0
2011-04-21 10:40:00,69.89,70.08,69.89,70.0,28600.0,51.5907,51.7309,51.5907,51.6719,28600.0
2011-04-21 10:45:00,70.0,70.11,69.89,69.93,24900.0,51.6719,51.7531,51.5907,51.6202,24900.0
2011-04-21 10:50:00,69.92,70.0,69.9,69.98,26300.0,51.6128,51.6719,51.5981,51.6571,26300.0
2011-04-21 10:55:00,69.99,69.99,69.87,69.87,22500.0,51.6645,51.6645,51.5759,51.5759,22500.0
2011-04-21 11:00:00,69.84,69.91,69.82,69.87,14900.0,51.5538,51.6054,51.539,51.5759,14900.0
2011-04-21 11:05:00,69.87,69.92,69.87,69.91,11500.0,51.5759,51.6128,51.5759,51.6054,11500.0
2011-04-21 11:10:00,69.9,69.91,69.85,69.88,10600.0,51.5981,51.6054,51.5612,51.5833,10600.0
2011-04-21 11:15:00,69.89,69.91,69.81,69.85,5900.0,51.5907,51.6054,51.5316,51.5612,5900.0
2011-04-21 11:20:00,69.84,69.9,69.81,69.85,6400.0,51.5538,51.5981,51.5316,51.5612,6400.0
2011-04-21 11:25:00,69.86,69.93,69.85,69.85,17800.0,51.5685,51.6202,51.5612,51.5612,17800.0
2011-04-21 11:30:00,69.88,69.95,69.84,69.87,13300.0,51.5833,51.635,51.5538,51.5759,13300.0
2011-04-21 11:35:00,69.87,69.93,69.87,69.91,6300.0,51.5759,51.6202,51.5759,51.6054,6300.0
2011-04-21 11:40:00,69.91,69.92,69.88,69.9,4100.0,51.6054,51.6128,51.5833,51.5981,4100.0
2011-04-21 11:45:00,69.88,69.92,69.81,69.89,8300.0,51.5833,51.6128,51.5316,51.5907,8300.0
2011-04-21 11:50:00,69.9,69.93,69.87,69.88,18700.0,51.5981,51.6202,51.5759,51.5833,18700.0
2011-04-21 11:55:00,69.88,69.92,69.83,69.88,28200.0,51.5833,51.6128,51.5464,51.5833,28200.0
2011-04-21 12:00:00,69.88,69.89,69.81,69.86,6300.0,51.5833,51.5907,51.5316,51.5685,6300.0
2011-04-21 12:05:00,69.86,69.87,69.83,69.87,4300.0,51.5685,51.5759,51.5464,51.5759,4300.0
2011-04-21 12:10:00,69.86,69.89,69.85,69.89,14200.0,51.5685,51.5907,51.5612,51.5907,14200.0
2011-04-21 12:15:00,69.89,69.98,69.89,69.9,22600.0,51.5907,51.6571,51.5907,51.5981,22600.0
2011-04-21 12:20:00,69.9,69.94,69.9,69.94,8500.0,51.5981,51.6276,51.5981,51.6276,8500.0
2011-04-21 12:25:00,69.97,70.04,69.94,70.0,30000.0,51.6497,51.7014,51.6276,51.6719,30000.0
2011-04-21 12:30:00,69.98,70.05,69.98,69.99,26000.0,51.6571,51.7088,51.6571,51.6645,26000.0
2011-04-21 12:35:00,69.98,70.03,69.96,70.01,14300.0,51.6571,51.694,51.6424,51.6793,14300.0
2011-04-21 12:40:00,69.99,70.11,69.99,70.05,18000.0,51.6645,51.7531,51.6645,51.7088,18000.0
2011-04-21 12:45:00,70.05,70.09,69.96,69.99,23800.0,51.7088,51.7383,51.6424,51.6645,23800.0
2011-04-21 12:50:00,69.99,70.01,69.98,70.0,8400.0,51.6645,51.6793,51.6571,51.6719,8400.0
2011-04-21 12:55:00,69.99,70.01,69.98,70.0,39800.0,51.6645,51.6793,51.6571,51.6719,39800.0
2011-04-21 13:00:00,69.98,70.01,69.95,69.96,6800.0,51.6571,51.6793,51.635,51.6424,6800.0
2011-04-21 13:05:00,69.95,69.97,69.88,69.89,6800.0,51.635,51.6497,51.5833,51.5907,6800.0
2011-04-21 13:10:00,69.89,69.94,69.88,69.88,5400.0,51.5907,51.6276,51.5833,51.5833,5400.0
2011-04-21 13:15:00,69.9,69.91,69.82,69.82,7100.0,51.5981,51.6054,51.539,51.539,7100.0
2011-04-21 13:20:00,69.82,69.86,69.78,69.79,12500.0,51.539,51.5685,51.5095,51.5169,12500.0
2011-04-21 13:25:00,69.79,69.82,69.78,69.81,2200.0,51.5169,51.539,51.5095,51.5316,2200.0
2011-04-21 13:30:00,69.81,69.82,69.74,69.77,4800.0,51.5316,51.539,51.48,51.5021,4800.0
2011-04-21 13:35:00,69.76,69.76,69.69,69.69,3000.0,51.4947,51.4947,51.443,51.443,3000.0
2011-04-21 13:40:00,69.68,69.7,69.59,69.59,10400.0,51.4357,51.4504,51.3692,51.3692,10400.0
2011-04-21 13:45:00,69.61,69.64,69.57,69.64,4100.0,51.384,51.4061,51.3545,51.4061,4100.0
2011-04-21 13:50:00,69.63,69.65,69.62,69.65,3500.0,51.3988,51.4135,51.3914,51.4135,3500.0
2011-04-21 13:55:00,69.63,69.64,69.59,69.61,3300.0,51.3988,51.4061,51.3692,51.384,3300.0
2011-04-21 14:00:00,69.61,69.65,69.6,69.65,9000.0,51.384,51.4135,51.3766,51.4135,9000.0
2011-04-21 14:05:00,69.64,69.7,69.62,69.68,4800.0,51.4061,51.4504,51.3914,51.4357,4800.0
2011-04-21 14:10:00,69.71,69.72,69.61,69.64,16000.0,51.4578,51.4652,51.384,51.4061,16000.0
2011-04-21 14:15:00,69.64,69.68,69.61,69.67,9600.0,51.4061,51.4357,51.384,51.4283,9600.0
2011-04-21 14:20:00,69.66,69.68,69.6,69.62,10800.0,51.4209,51.4357,51.3766,51.3914,10800.0
2011-04-21 14:25:00,69.62,69.64,69.6,69.61,8200.0,51.3914,51.4061,51.3766,51.384,8200.0
2011-04-21 14:30:00,69.6,69.63,69.59,69.62,23300.0,51.3766,51.3988,51.3692,51.3914,23300.0
2011-04-21 14:35:00,69.64,69.64,69.58,69.58,9000.0,51.4061,51.4061,51.3618,51.3618,9000.0
2011-04-21 14:40:00,69.6,69.61,69.52,69.53,9800.0,51.3766,51.384,51.3176,51.3249,9800.0
2011-04-21 14:45:00,69.53,69.54,69.49,69.49,16000.0,51.3249,51.3323,51.2954,51.2954,16000.0
2011-04-21 14:50:00,69.49,69.51,69.47,69.49,11000.0,51.2954,51.3102,51.2806,51.2954,11000.0
2011-04-21 14:55:00,69.49,69.53,69.46,69.49,36400.0,51.2954,51.3249,51.2733,51.2954,36400.0
2011-04-21 15:00:00,69.5,69.53,69.5,69.5,9900.0,51.3028,51.3249,51.3028,51.3028,9900.0
2011-04-21 15:05:00,69.52,69.54,69.51,69.53,7200.0,51.3176,51.3323,51.3102,51.3249,7200.0
2011-04-21 15:10:00,69.52,69.54,69.49,69.5,16600.0,51.3176,51.3323,51.2954,51.3028,16600.0
2011-04-21 15:15:00,69.51,69.52,69.46,69.48,12300.0,51.3102,51.3176,51.2733,51.288,12300.0
2011-04-21 15:20:00,69.49,69.49,69.43,69.43,22600.0,51.2954,51.2954,51.2511,51.2511,22600.0
2011-04-21 15:25:00,69.44,69.45,69.42,69.42,14400.0,51.2585,51.2659,51.2437,51.2437,14400.0
2011-04-21 15:30:00,69.42,69.45,69.37,69.44,15600.0,51.2437,51.2659,51.2068,51.2585,15600.0
2011-04-21 15:35:00,69.44,69.54,69.41,69.41,26500.0,51.2585,51.3323,51.2364,51.2364,26500.0
2011-04-21 15:40:00,69.43,69.48,69.41,69.46,13200.0,51.2511,51.288,51.2364,51.2733,13200.0
2011-04-21 15:45:00,69.47,69.54,69.43,69.52,17300.0,51.2806,51.3323,51.2511,51.3176,17300.0
2011-04-21 15:50:00,69.53,69.6,69.49,69.59,26100.0,51.3249,51.3766,51.2954,51.3692,26100.0
2011-04-21 15:55:00,69.59,69.64,69.58,69.58,47900.0,51.3692,51.4061,51.3618,51.3618,47900.0
2011-04-25 09:30:00,69.51,69.87,69.51,69.63,23100.0,51.3102,51.5759,51.3102,51.3988,23100.0
2011-04-25 09:35:00,69.63,69.7,69.48,69.64,15400.0,51.3988,51.4504,51.288,51.4061,15400.0
2011-04-25 09:40:00,69.61,69.71,69.53,69.65,15400.0,51.384,51.4578,51.3249,51.4135,15400.0
2011-04-25 09:45:00,69.64,69.65,69.37,69.49,36100.0,51.4061,51.4135,51.2068,51.2954,36100.0
2011-04-25 09:50:00,69.46,69.47,69.26,69.33,13200.0,51.2733,51.2806,51.1256,51.1773,13200.0
2011-04-25 09:55:00,69.32,69.32,69.26,69.26,12800.0,51.1699,51.1699,51.1256,51.1256,12800.0
2011-04-25 10:00:00,69.3,69.35,69.09,69.11,18800.0,51.1552,51.1921,51.0001,51.0149,18800.0
2011-04-25 10:05:00,69.09,69.09,68.89,68.95,49800.0,51.0001,51.0001,50.8525,50.8968,49800.0
2011-04-25 10:10:00,68.97,69.03,68.89,69.03,22100.0,50.9116,50.9559,50.8525,50.9559,22100.0
2011-04-25 10:15:00,69.02,69.25,68.96,68.96,14300.0,50.9485,51.1183,50.9042,50.9042,14300.0
2011-04-25 10:20:00,68.96,68.96,68.85,68.87,15800.0,50.9042,50.9042,50.823,50.8377,15800.0
2011-04-25 10:25:00,68.87,68.98,68.83,68.96,13900.0,50.8377,50.9189,50.8082,50.9042,13900.0
2011-04-25 10:30:00,68.95,68.95,68.84,68.89,5700.0,50.8968,50.8968,50.8156,50.8525,5700.0
2011-04-25 10:35:00,68.87,69.01,68.86,68.92,56500.0,50.8377,50.9411,50.8304,50.8747,56500.0
2011-04-25 10:40:00,68.94,69.0,68.85,68.94,33300.0,50.8894,50.9337,50.823,50.8894,33300.0
2011-04-25 10:45:00,68.94,69.03,68.89,69.02,13000.0,50.8894,50.9559,50.8525,50.9485,13000.0
2011-04-25 10:50:00,68.99,68.99,68.84,68.88,7300.0,50.9263,50.9263,50.8156,50.8451,7300.0
2011-04-25 10:55:00,68.84,68.94,68.8,68.93,4700.0,50.8156,50.8894,50.7861,50.882,4700.0
2011-04-25 11:00:00,68.91,68.91,68.84,68.84,5000.0,50.8673,50.8673,50.8156,50.8156,5000.0
2011-04-25 11:05:00,68.83,68.87,68.78,68.78,9700.0,50.8082,50.8377,50.7713,50.7713,9700.0
2011-04-25 11:10:00,68.79,68.96,68.79,68.87,9700.0,50.7787,50.9042,50.7787,50.8377,9700.0
2011-04-25 11:15:00,68.89,69.0,68.88,68.99,5800.0,50.8525,50.9337,50.8451,50.9263,5800.0
2011-04-25 11:20:00,68.99,69.01,68.9,68.98,9700.0,50.9263,50.9411,50.8599,50.9189,9700.0
2011-04-25 11:25:00,68.95,69.0,68.92,69.0,6400.0,50.8968,50.9337,50.8747,50.9337,6400.0
2011-04-25 11:30:00,69.0,69.0,68.92,68.99,4800.0,50.9337,50.9337,50.8747,50.9263,4800.0
2011-04-25 11:35:00,68.94,68.98,68.83,68.96,9200.0,50.8894,50.9189,50.8082,50.9042,9200.0
2011-04-25 11:40:00,68.96,68.98,68.88,68.92,10600.0,50.9042,50.9189,50.8451,50.8747,10600.0
2011-04-25 11:45:00,68.94,68.97,68.91,68.95,7800.0,50.8894,50.9116,50.8673,50.8968,7800.0
2011-04-25 11:50:00,68.94,68.95,68.9,68.9,2600.0,50.8894,50.8968,50.8599,50.8599,2600.0
2011-04-25 11:55:00,68.92,68.98,68.91,68.96,4500.0,50.8747,50.9189,50.8673,50.9042,4500.0
2011-04-25 12:00:00,68.98,69.03,68.93,68.99,12500.0,50.9189,50.9559,50.882,50.9263,12500.0
2011-04-25 12:05:00,69.0,69.0,68.92,68.93,5400.0,50.9337,50.9337,50.8747,50.882,5400.0
2011-04-25 12:10:00,68.93,68.95,68.9,68.93,8500.0,50.882,50.8968,50.8599,50.882,8500.0
2011-04-25 12:15:00,68.94,69.0,68.94,68.97,6000.0,50.8894,50.9337,50.8894,50.9116,6000.0
2011-04-25 12:20:00,68.98,69.01,68.91,68.98,17600.0,50.9189,50.9411,50.8673,50.9189,17600.0
2011-04-25 12:25:00,68.98,68.98,68.93,68.97,2900.0,50.9189,50.9189,50.882,50.9116,2900.0
2011-04-25 12:30:00,68.96,68.99,68.91,68.91,10100.0,50.9042,50.9263,50.8673,50.8673,10100.0
2011-04-25 12:35:00,68.91,68.99,68.91,68.95,6700.0,50.8673,50.9263,50.8673,50.8968,6700.0
2011-04-25 12:40:00,68.96,68.98,68.94,68.97,4000.0,50.9042,50.9189,50.8894,50.9116,4000.0
2011-04-25 12:45:00,68.94,68.99,68.94,68.99,6400.0,50.8894,50.9263,50.8894,50.9263,6400.0
2011-04-25 12:50:00,68.99,69.02,68.97,68.99,11800.0,50.9263,50.9485,50.9116,50.9263,11800.0
2011-04-25 12:55:00,68.97,68.99,68.96,68.96,4300.0,50.9116,50.9263,50.9042,50.9042,4300.0
2011-04-25 13:00:00,68.96,68.96,68.92,68.92,4800.0,50.9042,50.9042,50.8747,50.8747,4800.0
2011-04-25 13:05:00,68.92,68.94,68.88,68.88,5300.0,50.8747,50.8894,50.8451,50.8451,5300.0
2011-04-25 13:10:00,68.89,68.94,68.88,68.92,2500.0,50.8525,50.8894,50.8451,50.8747,2500.0
2011-04-25 13:15:00,68.93,69.02,68.92,69.02,4600.0,50.882,50.9485,50.8747,50.9485,4600.0
2011-04-25 13:20:00,68.99,69.05,68.96,68.96,3100.0,50.9263,50.9706,50.9042,50.9042,3100.0
2011-04-25 13:25:00,69.0,69.05,68.97,68.99,5600.0,50.9337,50.9706,50.9116,50.9263,5600.0
2011-04-25 13:30:00,69.0,69.06,68.99,69.05,4000.0,50.9337,50.978,50.9263,50.9706,4000.0
2011-04-25 13:35:00,69.06,69.08,69.01,69.02,6900.0,50.978,50.9928,50.9411,50.9485,6900.0
2011-04-25 13:40:00,69.01,69.01,68.98,68.98,6200.0,50.9411,50.9411,50.9189,50.9189,6200.0
2011-04-25 13:45:00,68.98,68.98,68.93,68.94,2400.0,50.9189,50.9189,50.882,50.8894,2400.0
2011-04-25 13:50:00,68.93,68.99,68.9,68.99,9000.0,50.882,50.9263,50.8599,50.9263,9000.0
2011-04-25 13:55:00,68.98,68.99,68.95,68.95,2300.0,50.9189,50.9263,50.8968,50.8968,2300.0
2011-04-25 14:00:00,68.94,69.05,68.94,69.01,30300.0,50.8894,50.9706,50.8894,50.9411,30300.0
2011-04-25 14:05:00,69.01,69.01,68.97,68.98,8100.0,50.9411,50.9411,50.9116,50.9189,8100.0
2011-04-25 14:10:00,68.98,69.07,68.98,69.07,7400.0,50.9189,50.9854,50.9189,50.9854,7400.0
2011-04-25 14:15:00,69.06,69.09,69.04,69.04,4000.0,50.978,51.0001,50.9632,50.9632,4000.0
2011-04-25 14:20:00,69.05,69.15,69.02,69.14,19200.0,50.9706,51.0444,50.9485,51.0371,19200.0
2011-04-25 14:25:00,69.16,69.17,69.08,69.11,19200.0,51.0518,51.0592,50.9928,51.0149,19200.0
2011-04-25 14:30:00,69.11,69.19,69.11,69.12,8600.0,51.0149,51.074,51.0149,51.0223,8600.0
2011-04-25 14:35:00,69.12,69.17,69.11,69.13,16100.0,51.0223,51.0592,51.0149,51.0297,16100.0
2011-04-25 14:40:00,69.13,69.16,69.13,69.13,5400.0,51.0297,51.0518,51.0297,51.0297,5400.0
2011-04-25 14:45:00,69.14,69.23,69.13,69.21,9100.0,51.0371,51.1035,51.0297,51.0887,9100.0
2011-04-25 14:50:00,69.21,69.26,69.21,69.23,6300.0,51.0887,51.1256,51.0887,51.1035,6300.0
2011-04-25 14:55:00,69.22,69.24,69.22,69.22,3500.0,51.0961,51.1109,51.0961,51.0961,3500.0
2011-04-25 15:00:00,69.24,69.3,69.23,69.3,6000.0,51.1109,51.1552,51.1035,51.1552,6000.0
2011-04-25 15:05:00,69.3,69.32,69.27,69.31,5600.0,51.1552,51.1699,51.133,51.1625,5600.0
2011-04-25 15:10:00,69.3,69.32,69.15,69.19,7800.0,51.1552,51.1699,51.0444,51.074,7800.0
2011-04-25 15:15:00,69.2,69.31,69.2,69.3,9000.0,51.0813,51.1625,51.0813,51.1552,9000.0
2011-04-25 15:20:00,69.31,69.35,69.28,69.35,8100.0,51.1625,51.1921,51.1404,51.1921,8100.0
2011-04-25 15:25:00,69.34,69.43,69.34,69.38,20700.0,51.1847,51.2511,51.1847,51.2142,20700.0
2011-04-25 15:30:00,69.36,69.39,69.3,69.36,19200.0,51.1994,51.2216,51.1552,51.1994,19200.0
2011-04-25 15:35:00,69.35,69.4,69.32,69.37,12900.0,51.1921,51.229,51.1699,51.2068,12900.0
2011-04-25 15:40:00,69.38,69.38,69.18,69.19,42400.0,51.2142,51.2142,51.0666,51.074,42400.0
2011-04-25 15:45:00,69.19,69.21,69.1,69.11,59700.0,51.074,51.0887,51.0075,51.0149,59700.0
2011-04-25 15:50:00,69.12,69.16,69.09,69.12,39200.0,51.0223,51.0518,51.0001,51.0223,39200.0
2011-04-25 15:55:00,69.14,69.29,69.13,69.29,61500.0,51.0371,51.1478,51.0297,51.1478,61500.0
2011-04-26 09:30:00,69.43,69.85,69.34,69.8,17300.0,51.2511,51.5612,51.1847,51.5242,17300.0
2011-04-26 09:35:00,69.86,69.86,69.54,69.63,8100.0,51.5685,51.5685,51.3323,51.3988,8100.0
2011-04-26 09:40:00,69.64,69.64,69.41,69.59,11700.0,51.4061,51.4061,51.2364,51.3692,11700.0
2011-04-26 09:45:00,69.63,70.0,69.61,69.93,28200.0,51.3988,51.6719,51.384,51.6202,28200.0
2011-04-26 09:50:00,69.9,70.18,69.82,70.17,35200.0,51.5981,51.8047,51.539,51.7974,35200.0
2011-04-26 09:55:00,70.13,70.13,69.79,69.87,18600.0,51.7678,51.7678,51.5169,51.5759,18600.0
2011-04-26 10:00:00,69.85,69.96,69.7,69.74,28500.0,51.5612,51.6424,51.4504,51.48,28500.0
2011-04-26 10:05:00,69.7,69.74,69.45,69.46,31400.0,51.4504,51.48,51.2659,51.2733,31400.0
2011-04-26 10:10:00,69.5,69.75,69.5,69.72,7800.0,51.3028,51.4873,51.3028,51.4652,7800.0
2011-04-26 10:15:00,69.73,69.85,69.67,69.82,12400.0,51.4726,51.5612,51.4283,51.539,12400.0
2011-04-26 10:20:00,69.85,70.02,69.84,69.92,11500.0,51.5612,51.6866,51.5538,51.6128,11500.0
2011-04-26 10:25:00,69.94,70.07,69.89,70.02,15900.0,51.6276,51.7236,51.5907,51.6866,15900.0
2011-04-26 10:30:00,70.03,70.1,70.0,70.04,13100.0,51.694,51.7457,51.6719,51.7014,13100.0
2011-04-26 10:35:00,70.04,70.17,70.04,70.1,14500.0,51.7014,51.7974,51.7014,51.7457,14500.0
2011-04-26 10:40:00,70.14,70.33,70.08,70.31,34100.0,51.7752,51.9155,51.7309,51.9007,34100.0
2011-04-26 10:45:00,70.28,70.42,70.28,70.42,24100.0,51.8786,51.9819,51.8786,51.9819,24100.0
2011-04-26 10:50:00,70.43,70.43,70.24,70.26,23600.0,51.9893,51.9893,51.849,51.8638,23600.0
2011-04-26 10:55:00,70.28,70.37,70.27,70.31,16800.0,51.8786,51.945,51.8712,51.9007,16800.0
2011-04-26 11:00:00,70.35,70.39,70.28,70.28,8600.0,51.9302,51.9598,51.8786,51.8786,8600.0
2011-04-26 11:05:00,70.28,70.3,70.13,70.15,12300.0,51.8786,51.8933,51.7678,51.7826,12300.0
2011-04-26 11:10:00,70.15,70.23,70.13,70.19,9200.0,51.7826,51.8417,51.7678,51.8121,9200.0
2011-04-26 11:15:00,70.19,70.19,70.05,70.07,13600.0,51.8121,51.8121,51.7088,51.7236,13600.0
2011-04-26 11:20:00,70.07,70.23,70.07,70.22,14400.0,51.7236,51.8417,51.7236,51.8343,14400.0
2011-04-26 11:25:00,70.23,70.28,70.18,70.2,9400.0,51.8417,51.8786,51.8047,51.8195,9400.0
2011-04-26 11:30:00,70.22,70.4,70.22,70.34,9800.0,51.8343,51.9671,51.8343,51.9229,9800.0
2011-04-26 11:35:00,70.33,70.38,70.33,70.36,27900.0,51.9155,51.9524,51.9155,51.9376,27900.0
2011-04-26 11:40:00,70.36,70.46,70.36,70.43,10600.0,51.9376,52.0114,51.9376,51.9893,10600.0
2011-04-26 11:45:00,70.41,70.46,70.38,70.44,7700.0,51.9745,52.0114,51.9524,51.9967,7700.0
2011-04-26 11:50:00,70.46,70.67,70.45,70.67,36100.0,52.0114,52.1665,52.0041,52.1665,36100.0
2011-04-26 11:55:00,70.66,70.85,70.65,70.82,26100.0,52.1591,52.2993,52.1517,52.2772,26100.0
2011-04-26 12:00:00,70.83,70.86,70.69,70.86,18300.0,52.2846,52.3067,52.1812,52.3067,18300.0
2011-04-26 12:05:00,70.82,70.95,70.79,70.95,30100.0,52.2772,52.3731,52.255,52.3731,30100.0
2011-04-26 12:10:00,70.95,71.12,70.91,70.92,17500.0,52.3731,52.4986,52.3436,52.351,17500.0
2011-04-26 12:15:00,70.93,70.97,70.74,70.8,23800.0,52.3584,52.3879,52.2181,52.2624,23800.0
2011-04-26 12:20:00,70.8,70.94,70.8,70.88,12800.0,52.2624,52.3658,52.2624,52.3215,12800.0
2011-04-26 12:25:00,70.88,70.92,70.65,70.65,17900.0,52.3215,52.351,52.1517,52.1517,17900.0
2011-04-26 12:30:00,70.66,70.81,70.66,70.81,11400.0,52.1591,52.2698,52.1591,52.2698,11400.0
2011-04-26 12:35:00,70.82,70.86,70.65,70.68,9100.0,52.2772,52.3067,52.1517,52.1738,9100.0
2011-04-26 12:40:00,70.68,70.68,70.61,70.61,10500.0,52.1738,52.1738,52.1222,52.1222,10500.0
2011-04-26 12:45:00,70.62,70.62,70.46,70.48,13200.0,52.1295,52.1295,52.0114,52.0262,13200.0
2011-04-26 12:50:00,70.48,70.61,70.48,70.59,20800.0,52.0262,52.1222,52.0262,52.1074,20800.0
2011-04-26 12:55:00,70.57,70.57,70.45,70.48,5700.0,52.0926,52.0926,52.0041,52.0262,5700.0
2011-04-26 13:00:00,70.46,70.54,70.44,70.54,9300.0,52.0114,52.0705,51.9967,52.0705,9300.0
2011-04-26 13:05:00,70.53,70.67,70.51,70.63,23600.0,52.0631,52.1665,52.0483,52.1369,23600.0
2011-04-26 13:10:00,70.62,70.8,70.62,70.8,22400.0,52.1295,52.2624,52.1295,52.2624,22400.0
2011-04-26 13:15:00,70.8,70.92,70.76,70.82,12500.0,52.2624,52.351,52.2329,52.2772,12500.0
2011-04-26 13:20:00,70.83,70.89,70.82,70.83,22600.0,52.2846,52.3288,52.2772,52.2846,22600.0
2011-04-26 13:25:00,70.82,70.82,70.62,70.65,14700.0,52.2772,52.2772,52.1295,52.1517,14700.0
2011-04-26 13:30:00,70.64,70.7,70.51,70.53,32500.0,52.1443,52.1886,52.0483,52.0631,32500.0
2011-04-26 13:35:00,70.53,70.67,70.53,70.59,10000.0,52.0631,52.1665,52.0631,52.1074,10000.0
2011-04-26 13:40:00,70.6,70.61,70.45,70.58,11700.0,52.1148,52.1222,52.0041,52.1,11700.0
2011-04-26 13:45:00,70.58,70.59,70.34,70.5,34800.0,52.1,52.1074,51.9229,52.041,34800.0
2011-04-26 13:50:00,70.52,70.66,70.47,70.66,14200.0,52.0557,52.1591,52.0188,52.1591,14200.0
2011-04-26 13:55:00,70.61,70.62,70.51,70.51,6900.0,52.1222,52.1295,52.0483,52.0483,6900.0
2011-04-26 14:00:00,70.53,70.59,70.52,70.56,8500.0,52.0631,52.1074,52.0557,52.0853,8500.0
2011-04-26 14:05:00,70.55,70.58,70.46,70.54,9400.0,52.0779,52.1,52.0114,52.0705,9400.0
2011-04-26 14:10:00,70.55,70.69,70.5,70.69,19100.0,52.0779,52.1812,52.041,52.1812,19100.0
2011-04-26 14:15:00,70.69,70.95,70.69,70.89,45500.0,52.1812,52.3731,52.1812,52.3288,45500.0
2011-04-26 14:20:00,70.9,70.98,70.88,70.94,21600.0,52.3362,52.3953,52.3215,52.3658,21600.0
2011-04-26 14:25:00,70.95,70.95,70.88,70.92,11500.0,52.3731,52.3731,52.3215,52.351,11500.0
2011-04-26 14:30:00,70.93,70.99,70.85,70.92,10800.0,52.3584,52.4027,52.2993,52.351,10800.0
2011-04-26 14:35:00,70.92,70.97,70.78,70.78,22400.0,52.351,52.3879,52.2477,52.2477,22400.0
2011-04-26 14:40:00,70.76,70.8,70.7,70.71,8900.0,52.2329,52.2624,52.1886,52.196,8900.0
2011-04-26 14:45:00,70.72,70.72,70.61,70.66,8900.0,52.2034,52.2034,52.1222,52.1591,8900.0
2011-04-26 14:50:00,70.66,70.66,70.59,70.63,5200.0,52.1591,52.1591,52.1074,52.1369,5200.0
2011-04-26 14:55:00,70.64,70.64,70.56,70.58,7000.0,52.1443,52.1443,52.0853,52.1,7000.0
2011-04-26 15:00:00,70.57,70.65,70.54,70.61,28600.0,52.0926,52.1517,52.0705,52.1222,28600.0
2011-04-26 15:05:00,70.64,70.64,70.53,70.56,9400.0,52.1443,52.1443,52.0631,52.0853,9400.0
2011-04-26 15:10:00,70.57,70.63,70.51,70.63,12800.0,52.0926,52.1369,52.0483,52.1369,12800.0
2011-04-26 15:15:00,70.64,70.64,70.52,70.57,16400.0,52.1443,52.1443,52.0557,52.0926,16400.0
2011-04-26 15:20:00,70.58,70.58,70.47,70.51,21400.0,52.1,52.1,52.0188,52.0483,21400.0
2011-04-26 15:25:00,70.51,70.51,70.39,70.39,13400.0,52.0483,52.0483,51.9598,51.9598,13400.0
2011-04-26 15:30:00,70.4,70.51,70.4,70.42,10800.0,51.9671,52.0483,51.9671,51.9819,10800.0
2011-04-26 15:35:00,70.42,70.44,70.28,70.28,24900.0,51.9819,51.9967,51.8786,51.8786,24900.0
2011-04-26 15:40:00,70.28,70.32,70.23,70.32,35200.0,51.8786,51.9081,51.8417,51.9081,35200.0
2011-04-26 15:45:00,70.33,70.46,70.31,70.41,58400.0,51.9155,52.0114,51.9007,51.9745,58400.0
2011-04-26 15:50:00,70.41,70.48,70.37,70.47,48300.0,51.9745,52.0262,51.945,52.0188,48300.0
2011-04-26 15:55:00,70.47,70.52,70.43,70.48,74600.0,52.0188,52.0557,51.9893,52.0262,74600.0
2011-04-27 09:30:00,70.55,71.0,70.49,70.97,30600.0,52.0779,52.41,52.0336,52.3879,30600.0
2011-04-27 09:35:00,70.9,71.11,70.75,70.93,29600.0,52.3362,52.4912,52.2255,52.3584,29600.0
2011-04-27 09:40:00,70.89,71.1,70.62,70.62,25600.0,52.3288,52.4839,52.1295,52.1295,25600.0
2011-04-27 09:45:00,70.64,71.28,70.62,71.25,90400.0,52.1443,52.6167,52.1295,52.5946,90400.0
2011-04-27 09:50:00,71.26,71.53,71.21,71.35,34900.0,52.602,52.8013,52.5651,52.6684,34900.0
2011-04-27 09:55:00,71.34,71.36,71.02,71.21,29700.0,52.661,52.6758,52.4248,52.5651,29700.0
2011-04-27 10:00:00,71.19,71.19,70.83,70.84,35600.0,52.5503,52.5503,52.2846,52.2919,35600.0
2011-04-27 10:05:00,70.84,70.96,70.71,70.93,18000.0,52.2919,52.3805,52.196,52.3584,18000.0
2011-04-27 10:10:00,70.91,70.95,70.73,70.91,35100.0,52.3436,52.3731,52.2107,52.3436,35100.0
2011-04-27 10:15:00,70.88,71.17,70.85,71.15,18700.0,52.3215,52.5355,52.2993,52.5208,18700.0
2011-04-27 10:20:00,71.19,71.2,71.15,71.15,8500.0,52.5503,52.5577,52.5208,52.5208,8500.0
2011-04-27 10:25:00,71.16,71.17,70.95,70.98,12000.0,52.5282,52.5355,52.3731,52.3953,12000.0
2011-04-27 10:30:00,70.97,70.98,70.86,70.88,34000.0,52.3879,52.3953,52.3067,52.3215,34000.0
2011-04-27 10:35:00,70.85,71.05,70.79,71.05,43100.0,52.2993,52.447,52.255,52.447,43100.0
2011-04-27 10:40:00,71.05,71.09,71.01,71.04,22500.0,52.447,52.4765,52.4174,52.4396,22500.0
2011-04-27 10:45:00,71.06,71.11,71.02,71.06,14400.0,52.4543,52.4912,52.4248,52.4543,14400.0
2011-04-27 10:50:00,71.06,71.06,70.9,70.94,23400.0,52.4543,52.4543,52.3362,52.3658,23400.0
2011-04-27 10:55:00,70.94,70.98,70.92,70.96,7900.0,52.3658,52.3953,52.351,52.3805,7900.0
2011-04-27 11:00:00,70.95,70.97,70.85,70.87,21100.0,52.3731,52.3879,52.2993,52.3141,21100.0
2011-04-27 11:05:00,70.87,70.95,70.83,70.93,15200.0,52.3141,52.3731,52.2846,52.3584,15200.0
2011-04-27 11:10:00,70.91,70.95,70.87,70.95,9200.0,52.3436,52.3731,52.3141,52.3731,9200.0
2011-04-27 11:15:00,70.94,71.02,70.93,71.01,9300.0,52.3658,52.4248,52.3584,52.4174,9300.0
2011-04-27 11:20:00,71.0,71.03,70.96,71.0,15800.0,52.41,52.4322,52.3805,52.41,15800.0
2011-04-27 11:25:00,71.02,71.07,70.96,70.98,7900.0,52.4248,52.4617,52.3805,52.3953,7900.0
2011-04-27 11:30:00,71.0,71.01,70.92,70.98,7300.0,52.41,52.4174,52.351,52.3953,7300.0
2011-04-27 11:35:00,70.95,70.95,70.85,70.88,8000.0,52.3731,52.3731,52.2993,52.3215,8000.0
2011-04-27 11:40:00,70.87,70.92,70.87,70.9,6300.0,52.3141,52.351,52.3141,52.3362,6300.0
2011-04-27 11:45:00,70.9,71.05,70.85,71.02,18000.0,52.3362,52.447,52.2993,52.4248,18000.0
2011-04-27 11:50:00,71.03,71.03,70.98,71.0,4600.0,52.4322,52.4322,52.3953,52.41,4600.0
2011-04-27 11:55:00,71.02,71.05,70.98,70.98,16600.0,52.4248,52.447,52.3953,52.3953,16600.0
2011-04-27 12:00:00,71.0,71.03,70.95,71.0,23700.0,52.41,52.4322,52.3731,52.41,23700.0
2011-04-27 12:05:00,70.98,71.05,70.97,71.0,17900.0,52.3953,52.447,52.3879,52.41,17900.0
2011-04-27 12:10:00,71.01,71.03,70.9,70.94,11000.0,52.4174,52.4322,52.3362,52.3658,11000.0
2011-04-27 12:15:00,70.95,71.03,70.95,71.0,11600.0,52.3731,52.4322,52.3731,52.41,11600.0
2011-04-27 12:20:00,70.98,70.99,70.85,70.85,18300.0,52.3953,52.4027,52.2993,52.2993,18300.0
2011-04-27 12:25:00,70.85,70.88,70.85,70.87,6200.0,52.2993,52.3215,52.2993,52.3141,6200.0
2011-04-27 12:30:00,70.86,71.06,70.85,70.88,11600.0,52.3067,52.4543,52.2993,52.3215,11600.0
2011-04-27 12:35:00,70.87,71.1,70.85,71.08,19300.0,52.3141,52.4839,52.2993,52.4691,19300.0
2011-04-27 12:40:00,71.08,71.08,70.87,70.97,18300.0,52.4691,52.4691,52.3141,52.3879,18300.0
2011-04-27 12:45:00,70.95,71.0,70.9,70.96,22800.0,52.3731,52.41,52.3362,52.3805,22800.0
2011-04-27 12:50:00,70.94,71.02,70.9,71.02,40100.0,52.3658,52.4248,52.3362,52.4248,40100.0
2011-04-27 12:55:00,71.02,71.03,70.97,71.0,11900.0,52.4248,52.4322,52.3879,52.41,11900.0
2011-04-27 13:00:00,71.01,71.05,70.97,71.05,7300.0,52.4174,52.447,52.3879,52.447,7300.0
2011-04-27 13:05:00,71.05,71.12,71.04,71.08,14500.0,52.447,52.4986,52.4396,52.4691,14500.0
2011-04-27 13:10:00,71.05,71.05,70.97,71.03,5300.0,52.447,52.447,52.3879,52.4322,5300.0
2011-04-27 13:15:00,71.06,71.12,71.01,71.11,9800.0,52.4543,52.4986,52.4174,52.4912,9800.0
2011-04-27 13:20:00,71.12,71.14,71.01,71.02,6400.0,52.4986,52.5134,52.4174,52.4248,6400.0
2011-04-27 13:25:00,71.02,71.11,71.0,71.05,10900.0,52.4248,52.4912,52.41,52.447,10900.0
2011-04-27 13:30:00,71.04,71.05,70.95,70.98,15100.0,52.4396,52.447,52.3731,52.3953,15100.0
2011-04-27 13:35:00,70.98,71.01,70.96,71.0,5000.0,52.3953,52.4174,52.3805,52.41,5000.0
2011-04-27 13:40:00,70.99,71.16,70.98,71.13,17200.0,52.4027,52.5282,52.3953,52.506,17200.0
2011-04-27 13:45:00,71.12,71.13,71.0,71.07,26000.0,52.4986,52.506,52.41,52.4617,26000.0
2011-04-27 13:50:00,71.06,71.1,71.01,71.05,3300.0,52.4543,52.4839,52.4174,52.447,3300.0
2011-04-27 13:55:00,71.01,71.08,71.0,71.06,7800.0,52.4174,52.4691,52.41,52.4543,7800.0
2011-04-27 14:00:00,71.08,71.08,70.99,70.99,6400.0,52.4691,52.4691,52.4027,52.4027,6400.0
2011-04-27 14:05:00,71.0,71.0,70.9,70.9,5300.0,52.41,52.41,52.3362,52.3362,5300.0
2011-04-27 14:10:00,70.92,70.96,70.79,70.82,6100.0,52.351,52.3805,52.255,52.2772,6100.0
2011-04-27 14:15:00,70.79,70.9,70.72,70.86,7000.0,52.255,52.3362,52.2034,52.3067,7000.0
2011-04-27 14:20:00,70.86,70.88,70.82,70.85,8200.0,52.3067,52.3215,52.2772,52.2993,8200.0
2011-04-27 14:25:00,70.87,70.87,70.8,70.82,18800.0,52.3141,52.3141,52.2624,52.2772,18800.0
2011-04-27 14:30:00,70.83,70.91,70.83,70.88,10200.0,52.2846,52.3436,52.2846,52.3215,10200.0
2011-04-27 14:35:00,70.89,70.89,70.84,70.87,6000.0,52.3288,52.3288,52.2919,52.3141,6000.0
2011-04-27 14:40:00,70.89,70.89,70.84,70.85,7400.0,52.3288,52.3288,52.2919,52.2993,7400.0
2011-04-27 14:45:00,70.86,70.88,70.82,70.86,44100.0,52.3067,52.3215,52.2772,52.3067,44100.0
2011-04-27 14:50:00,70.84,71.08,70.84,71.05,49900.0,52.2919,52.4691,52.2919,52.447,49900.0
2011-04-27 14:55:00,71.06,71.15,71.01,71.12,8700.0,52.4543,52.5208,52.4174,52.4986,8700.0
2011-04-27 15:00:00,71.12,71.25,71.07,71.25,8000.0,52.4986,52.5946,52.4617,52.5946,8000.0
2011-04-27 15:05:00,71.24,71.27,71.14,71.17,7400.0,52.5872,52.6094,52.5134,52.5355,7400.0
2011-04-27 15:10:00,71.17,71.19,71.13,71.13,5900.0,52.5355,52.5503,52.506,52.506,5900.0
2011-04-27 15:15:00,71.15,71.18,71.1,71.18,12400.0,52.5208,52.5429,52.4839,52.5429,12400.0
2011-04-27 15:20:00,71.19,71.25,71.14,71.2,9600.0,52.5503,52.5946,52.5134,52.5577,9600.0
2011-04-27 15:25:00,71.21,71.31,71.15,71.23,17500.0,52.5651,52.6389,52.5208,52.5798,17500.0
2011-04-27 15:30:00,71.23,71.56,71.23,71.53,22000.0,52.5798,52.8234,52.5798,52.8013,22000.0
2011-04-27 15:35:00,71.55,71.67,71.54,71.66,21100.0,52.816,52.9046,52.8087,52.8972,21100.0
2011-04-27 15:40:00,71.67,71.79,71.67,71.68,42400.0,52.9046,52.9932,52.9046,52.912,42400.0
2011-04-27 15:45:00,71.66,71.81,71.63,71.81,55700.0,52.8972,53.008,52.8751,53.008,55700.0
2011-04-27 15:50:00,71.8,71.9,71.73,71.74,88400.0,53.0006,53.0744,52.9489,52.9563,88400.0
2011-04-27 15:55:00,71.73,71.8,71.7,71.77,103200.0,52.9489,53.0006,52.9268,52.9784,103200.0
2011-04-28 09:30:00,71.46,71.64,71.34,71.48,20500.0,52.7496,52.8825,52.661,52.7644,20500.0
2011-04-28 09:35:00,71.5,71.57,71.17,71.18,21900.0,52.7791,52.8308,52.5355,52.5429,21900.0
2011-04-28 09:40:00,71.2,71.36,71.09,71.35,18300.0,52.5577,52.6758,52.4765,52.6684,18300.0
2011-04-28 09:45:00,71.37,71.45,71.2,71.33,22900.0,52.6832,52.7422,52.5577,52.6536,22900.0
2011-04-28 09:50:00,71.31,71.44,71.17,71.39,38600.0,52.6389,52.7348,52.5355,52.6979,38600.0
2011-04-28 09:55:00,71.38,71.59,71.22,71.5,31200.0,52.6906,52.8456,52.5724,52.7791,31200.0
2011-04-28 10:00:00,71.55,71.74,71.36,71.57,22000.0,52.816,52.9563,52.6758,52.8308,22000.0
2011-04-28 10:05:00,71.57,71.73,71.54,71.68,42500.0,52.8308,52.9489,52.8087,52.912,42500.0
2011-04-28 10:10:00,71.69,71.71,71.34,71.42,21700.0,52.9194,52.9341,52.661,52.7201,21700.0
2011-04-28 10:15:00,71.41,71.52,71.38,71.52,27300.0,52.7127,52.7939,52.6906,52.7939,27300.0
2011-04-28 10:20:00,71.52,71.76,71.52,71.67,28100.0,52.7939,52.9711,52.7939,52.9046,28100.0
2011-04-28 10:25:00,71.63,71.9,71.63,71.84,31600.0,52.8751,53.0744,52.8751,53.0301,31600.0
2011-04-28 10:30:00,71.83,71.99,71.79,71.98,26200.0,53.0227,53.1408,52.9932,53.1335,26200.0
2011-04-28 10:35:00,71.95,71.95,71.71,71.72,24000.0,53.1113,53.1113,52.9341,52.9415,24000.0
2011-04-28 10:40:00,71.71,71.85,71.7,71.84,27500.0,52.9341,53.0375,52.9268,53.0301,27500.0
2011-04-28 10:45:00,71.83,72.05,71.83,72.03,25700.0,53.0227,53.1851,53.0227,53.1704,25700.0
2011-04-28 10:50:00,72.04,72.31,72.04,72.28,45700.0,53.1777,53.3771,53.1777,53.3549,45700.0
2011-04-28 10:55:00,72.25,72.38,72.25,72.29,31500.0,53.3328,53.4287,53.3328,53.3623,31500.0
2011-04-28 11:00:00,72.27,72.42,72.25,72.4,36500.0,53.3475,53.4582,53.3328,53.4435,36500.0
2011-04-28 11:05:00,72.4,72.51,72.38,72.51,35600.0,53.4435,53.5247,53.4287,53.5247,35600.0
2011-04-28 11:10:00,72.52,72.61,72.42,72.48,52800.0,53.5321,53.5985,53.4582,53.5025,52800.0
2011-04-28 11:15:00,72.48,72.49,72.3,72.39,11300.0,53.5025,53.5099,53.3697,53.4361,11300.0
2011-04-28 11:20:00,72.39,72.48,72.33,72.44,10700.0,53.4361,53.5025,53.3918,53.473,10700.0
2011-04-28 11:25:00,72.44,72.48,72.31,72.31,9100.0,53.473,53.5025,53.3771,53.3771,9100.0
2011-04-28 11:30:00,72.34,72.35,72.21,72.25,7100.0,53.3992,53.4066,53.3032,53.3328,7100.0
2011-04-28 11:35:00,72.21,72.24,72.02,72.02,25500.0,53.3032,53.3254,53.163,53.163,25500.0
2011-04-28 11:40:00,72.01,72.09,71.92,71.92,13000.0,53.1556,53.2147,53.0892,53.0892,13000.0
2011-04-28 11:45:00,71.92,71.98,71.77,71.78,17000.0,53.0892,53.1335,52.9784,52.9858,17000.0
2011-04-28 11:50:00,71.8,71.94,71.78,71.94,15400.0,53.0006,53.1039,52.9858,53.1039,15400.0
2011-04-28 11:55:00,71.94,71.99,71.92,71.99,11200.0,53.1039,53.1408,53.0892,53.1408,11200.0
2011-04-28 12:00:00,71.95,71.98,71.87,71.88,22200.0,53.1113,53.1335,53.0523,53.0596,22200.0
2011-04-28 12:05:00,71.87,71.94,71.67,71.67,81700.0,53.0523,53.1039,52.9046,52.9046,81700.0
2011-04-28 12:10:00,71.69,71.79,71.64,71.67,15000.0,52.9194,52.9932,52.8825,52.9046,15000.0
2011-04-28 12:15:00,71.68,71.68,71.5,71.51,17300.0,52.912,52.912,52.7791,52.7865,17300.0
2011-04-28 12:20:00,71.53,71.57,71.38,71.4,15500.0,52.8013,52.8308,52.6906,52.7053,15500.0
2011-04-28 12:25:00,71.41,71.61,71.41,71.59,39400.0,52.7127,52.8603,52.7127,52.8456,39400.0
2011-04-28 12:30:00,71.59,71.69,71.56,71.68,42500.0,52.8456,52.9194,52.8234,52.912,42500.0
2011-04-28 12:35:00,71.65,71.69,71.6,71.69,4900.0,52.8899,52.9194,52.8529,52.9194,4900.0
2011-04-28 12:40:00,71.72,71.73,71.65,71.66,6400.0,52.9415,52.9489,52.8899,52.8972,6400.0
2011-04-28 12:45:00,71.66,71.66,71.6,71.62,34200.0,52.8972,52.8972,52.8529,52.8677,34200.0
2011-04-28 12:50:00,71.63,71.68,71.54,71.67,20800.0,52.8751,52.912,52.8087,52.9046,20800.0
2011-04-28 12:55:00,71.65,71.67,71.59,71.59,6000.0,52.8899,52.9046,52.8456,52.8456,6000.0
2011-04-28 13:00:00,71.59,71.76,71.59,71.76,7800.0,52.8456,52.9711,52.8456,52.9711,7800.0
2011-04-28 13:05:00,71.78,71.85,71.64,71.71,33400.0,52.9858,53.0375,52.8825,52.9341,33400.0
2011-04-28 13:10:00,71.71,71.74,71.5,71.5,18200.0,52.9341,52.9563,52.7791,52.7791,18200.0
2011-04-28 13:15:00,71.5,71.56,71.44,71.56,29000.0,52.7791,52.8234,52.7348,52.8234,29000.0
2011-04-28 13:20:00,71.56,71.62,71.5,71.62,12700.0,52.8234,52.8677,52.7791,52.8677,12700.0
2011-04-28 13:25:00,71.63,71.7,71.55,71.7,24300.0,52.8751,52.9268,52.816,52.9268,24300.0
2011-04-28 13:30:00,71.7,71.74,71.68,71.73,16300.0,52.9268,52.9563,52.912,52.9489,16300.0
2011-04-28 13:35:00,71.7,71.7,71.6,71.66,9800.0,52.9268,52.9268,52.8529,52.8972,9800.0
2011-04-28 13:40:00,71.66,71.68,71.6,71.62,11500.0,52.8972,52.912,52.8529,52.8677,11500.0
2011-04-28 13:45:00,71.64,71.65,71.5,71.5,31500.0,52.8825,52.8899,52.7791,52.7791,31500.0
2011-04-28 13:50:00,71.5,71.51,71.46,71.48,9100.0,52.7791,52.7865,52.7496,52.7644,9100.0
2011-04-28 13:55:00,71.5,71.58,71.47,71.57,12400.0,52.7791,52.8382,52.757,52.8308,12400.0
2011-04-28 14:00:00,71.57,71.59,71.5,71.55,20500.0,52.8308,52.8456,52.7791,52.816,20500.0
2011-04-28 14:05:00,71.56,71.56,71.51,71.53,18000.0,52.8234,52.8234,52.7865,52.8013,18000.0
2011-04-28 14:10:00,71.55,71.63,71.52,71.62,11500.0,52.816,52.8751,52.7939,52.8677,11500.0
2011-04-28 14:15:00,71.62,71.64,71.57,71.59,20300.0,52.8677,52.8825,52.8308,52.8456,20300.0
2011-04-28 14:20:00,71.59,71.6,71.5,71.5,7500.0,52.8456,52.8529,52.7791,52.7791,7500.0
2011-04-28 14:25:00,71.5,71.55,71.48,71.52,8900.0,52.7791,52.816,52.7644,52.7939,8900.0
2011-04-28 14:30:00,71.55,71.61,71.53,71.53,9100.0,52.816,52.8603,52.8013,52.8013,9100.0
2011-04-28 14:35:00,71.53,71.56,71.5,71.52,7500.0,52.8013,52.8234,52.7791,52.7939,7500.0
2011-04-28 14:40:00,71.55,71.58,71.47,71.48,6000.0,52.816,52.8382,52.757,52.7644,6000.0
2011-04-28 14:45:00,71.48,71.53,71.47,71.49,12900.0,52.7644,52.8013,52.757,52.7718,12900.0
2011-04-28 14:50:00,71.49,71.56,71.48,71.55,11600.0,52.7718,52.8234,52.7644,52.816,11600.0
2011-04-28 14:55:00,71.56,71.67,71.54,71.59,12300.0,52.8234,52.9046,52.8087,52.8456,12300.0
2011-04-28 15:00:00,71.6,71.62,71.52,71.53,6700.0,52.8529,52.8677,52.7939,52.8013,6700.0
2011-04-28 15:05:00,71.53,71.6,71.51,71.54,10600.0,52.8013,52.8529,52.7865,52.8087,10600.0
2011-04-28 15:10:00,71.55,71.67,71.55,71.62,12600.0,52.816,52.9046,52.816,52.8677,12600.0
2011-04-28 15:15:00,71.62,71.64,71.56,71.57,16300.0,52.8677,52.8825,52.8234,52.8308,16300.0
2011-04-28 15:20:00,71.58,71.59,71.44,71.46,22700.0,52.8382,52.8456,52.7348,52.7496,22700.0
2011-04-28 15:25:00,71.45,71.58,71.44,71.52,14900.0,52.7422,52.8382,52.7348,52.7939,14900.0
2011-04-28 15:30:00,71.53,71.67,71.52,71.59,29200.0,52.8013,52.9046,52.7939,52.8456,29200.0
2011-04-28 15:35:00,71.58,71.65,71.57,71.63,15200.0,52.8382,52.8899,52.8308,52.8751,15200.0
2011-04-28 15:40:00,71.64,71.67,71.59,71.62,21900.0,52.8825,52.9046,52.8456,52.8677,21900.0
2011-04-28 15:45:00,71.62,71.65,71.53,71.54,23100.0,52.8677,52.8899,52.8013,52.8087,23100.0
2011-04-28 15:50:00,71.55,71.6,71.49,71.52,40800.0,52.816,52.8529,52.7718,52.7939,40800.0
2011-04-28 15:55:00,71.51,71.54,71.48,71.52,54500.0,52.7865,52.8087,52.7644,52.7939,54500.0
2011-04-29 09:30:00,71.51,71.54,71.12,71.45,13600.0,52.7865,52.8087,52.4986,52.7422,13600.0
2011-04-29 09:35:00,71.49,71.77,71.38,71.76,26600.0,52.7718,52.9784,52.6906,52.9711,26600.0
2011-04-29 09:40:00,71.78,71.8,71.47,71.56,11700.0,52.9858,53.0006,52.757,52.8234,11700.0
2011-04-29 09:45:00,71.54,71.54,71.09,71.12,11500.0,52.8087,52.8087,52.4765,52.4986,11500.0
2011-04-29 09:50:00,71.11,71.42,71.09,71.2,15200.0,52.4912,52.7201,52.4765,52.5577,15200.0
2011-04-29 09:55:00,71.22,71.38,71.17,71.19,35200.0,52.5724,52.6906,52.5355,52.5503,35200.0
2011-04-29 10:00:00,71.21,71.52,71.13,71.21,36200.0,52.5651,52.7939,52.506,52.5651,36200.0
2011-04-29 10:05:00,71.17,71.39,71.17,71.36,26500.0,52.5355,52.6979,52.5355,52.6758,26500.0
2011-04-29 10:10:00,71.37,71.38,71.21,71.24,13400.0,52.6832,52.6906,52.5651,52.5872,13400.0
2011-04-29 10:15:00,71.24,71.27,71.1,71.14,13000.0,52.5872,52.6094,52.4839,52.5134,13000.0
2011-04-29 10:20:00,71.12,71.26,71.1,71.24,12900.0,52.4986,52.602,52.4839,52.5872,12900.0
2011-04-29 10:25:00,71.24,71.3,71.15,71.24,27300.0,52.5872,52.6315,52.5208,52.5872,27300.0
2011-04-29 10:30:00,71.22,71.22,71.01,71.04,20500.0,52.5724,52.5724,52.4174,52.4396,20500.0
2011-04-29 10:35:00,71.04,71.25,71.04,71.15,28800.0,52.4396,52.5946,52.4396,52.5208,28800.0
2011-04-29 10:40:00,71.14,71.15,71.06,71.07,6800.0,52.5134,52.5208,52.4543,52.4617,6800.0
2011-04-29 10:45:00,71.1,71.14,71.04,71.1,12800.0,52.4839,52.5134,52.4396,52.4839,12800.0
2011-04-29 10:50:00,71.09,71.09,70.96,70.99,12500.0,52.4765,52.4765,52.3805,52.4027,12500.0
2011-04-29 10:55:00,71.0,71.0,70.94,70.97,2200.0,52.41,52.41,52.3658,52.3879,2200.0
2011-04-29 11:00:00,70.95,70.95,70.87,70.87,5800.0,52.3731,52.3731,52.3141,52.3141,5800.0
2011-04-29 11:05:00,70.85,71.0,70.84,70.98,24000.0,52.2993,52.41,52.2919,52.3953,24000.0
2011-04-29 11:10:00,70.98,71.0,70.91,70.95,5900.0,52.3953,52.41,52.3436,52.3731,5900.0
2011-04-29 11:15:00,70.95,70.99,70.87,70.95,10200.0,52.3731,52.4027,52.3141,52.3731,10200.0
2011-04-29 11:20:00,70.96,70.99,70.96,70.96,2600.0,52.3805,52.4027,52.3805,52.3805,2600.0
2011-04-29 11:25:00,70.95,70.95,70.72,70.72,17500.0,52.3731,52.3731,52.2034,52.2034,17500.0
2011-04-29 11:30:00,70.73,70.79,70.73,70.76,11300.0,52.2107,52.255,52.2107,52.2329,11300.0
2011-04-29 11:35:00,70.76,70.8,70.74,70.77,7300.0,52.2329,52.2624,52.2181,52.2403,7300.0
2011-04-29 11:40:00,70.81,70.88,70.76,70.8,11400.0,52.2698,52.3215,52.2329,52.2624,11400.0
2011-04-29 11:45:00,70.84,70.87,70.73,70.85,15700.0,52.2919,52.3141,52.2107,52.2993,15700.0
2011-04-29 11:50:00,70.83,70.84,70.73,70.8,11400.0,52.2846,52.2919,52.2107,52.2624,11400.0
2011-04-29 11:55:00,70.8,70.81,70.65,70.67,10600.0,52.2624,52.2698,52.1517,52.1665,10600.0
2011-04-29 12:00:00,70.68,70.7,70.64,70.64,16600.0,52.1738,52.1886,52.1443,52.1443,16600.0
2011-04-29 12:05:00,70.64,70.68,70.6,70.64,62900.0,52.1443,52.1738,52.1148,52.1443,62900.0
2011-04-29 12:10:00,70.66,70.69,70.64,70.69,8200.0,52.1591,52.1812,52.1443,52.1812,8200.0
2011-04-29 12:15:00,70.7,70.8,70.7,70.7,13700.0,52.1886,52.2624,52.1886,52.1886,13700.0
2011-04-29 12:20:00,70.7,70.72,70.66,70.7,7400.0,52.1886,52.2034,52.1591,52.1886,7400.0
2011-04-29 12:25:00,70.7,70.96,70.7,70.93,45000.0,52.1886,52.3805,52.1886,52.3584,45000.0
2011-04-29 12:30:00,70.95,71.01,70.91,70.94,25800.0,52.3731,52.4174,52.3436,52.3658,25800.0
2011-04-29 12:35:00,70.9,70.91,70.73,70.73,5700.0,52.3362,52.3436,52.2107,52.2107,5700.0
2011-04-29 12:40:00,70.74,70.81,70.7,70.76,11500.0,52.2181,52.2698,52.1886,52.2329,11500.0
2011-04-29 12:45:00,70.76,70.76,70.67,70.67,4600.0,52.2329,52.2329,52.1665,52.1665,4600.0
2011-04-29 12:50:00,70.66,70.7,70.63,70.64,10100.0,52.1591,52.1886,52.1369,52.1443,10100.0
2011-04-29 12:55:00,70.63,70.74,70.62,70.74,9200.0,52.1369,52.2181,52.1295,52.2181,9200.0
2011-04-29 13:00:00,70.74,70.8,70.74,70.8,6900.0,52.2181,52.2624,52.2181,52.2624,6900.0
2011-04-29 13:05:00,70.78,70.82,70.75,70.81,10800.0,52.2477,52.2772,52.2255,52.2698,10800.0
2011-04-29 13:10:00,70.8,70.83,70.76,70.79,12200.0,52.2624,52.2846,52.2329,52.255,12200.0
2011-04-29 13:15:00,70.77,70.8,70.75,70.78,6000.0,52.2403,52.2624,52.2255,52.2477,6000.0
2011-04-29 13:20:00,70.77,70.78,70.75,70.75,4700.0,52.2403,52.2477,52.2255,52.2255,4700.0
2011-04-29 13:25:00,70.75,70.78,70.75,70.78,5300.0,52.2255,52.2477,52.2255,52.2477,5300.0
2011-04-29 13:30:00,70.78,70.87,70.78,70.8,16600.0,52.2477,52.3141,52.2477,52.2624,16600.0
2011-04-29 13:35:00,70.81,70.87,70.79,70.83,14800.0,52.2698,52.3141,52.255,52.2846,14800.0
2011-04-29 13:40:00,70.83,70.84,70.71,70.73,8200.0,52.2846,52.2919,52.196,52.2107,8200.0
2011-04-29 13:45:00,70.75,70.77,70.71,70.77,13700.0,52.2255,52.2403,52.196,52.2403,13700.0
2011-04-29 13:50:00,70.76,70.76,70.7,70.72,3600.0,52.2329,52.2329,52.1886,52.2034,3600.0
2011-04-29 13:55:00,70.73,70.84,70.7,70.8,30500.0,52.2107,52.2919,52.1886,52.2624,30500.0
2011-04-29 14:00:00,70.8,70.93,70.77,70.9,20000.0,52.2624,52.3584,52.2403,52.3362,20000.0
2011-04-29 14:05:00,70.9,70.94,70.9,70.92,8300.0,52.3362,52.3658,52.3362,52.351,8300.0
2011-04-29 14:10:00,70.92,70.92,70.9,70.9,10200.0,52.351,52.351,52.3362,52.3362,10200.0
2011-04-29 14:15:00,70.89,70.9,70.79,70.8,12800.0,52.3288,52.3362,52.255,52.2624,12800.0
2011-04-29 14:20:00,70.8,70.83,70.79,70.8,13200.0,52.2624,52.2846,52.255,52.2624,13200.0
2011-04-29 14:25:00,70.8,70.81,70.74,70.75,13200.0,52.2624,52.2698,52.2181,52.2255,13200.0
2011-04-29 14:30:00,70.76,70.81,70.75,70.8,6400.0,52.2329,52.2698,52.2255,52.2624,6400.0
2011-04-29 14:35:00,70.8,70.92,70.8,70.9,19400.0,52.2624,52.351,52.2624,52.3362,19400.0
2011-04-29 14:40:00,70.89,70.97,70.86,70.96,11400.0,52.3288,52.3879,52.3067,52.3805,11400.0
2011-04-29 14:45:00,70.95,70.98,70.95,70.96,8200.0,52.3731,52.3953,52.3731,52.3805,8200.0
2011-04-29 14:50:00,70.95,70.95,70.78,70.78,11200.0,52.3731,52.3731,52.2477,52.2477,11200.0
2011-04-29 14:55:00,70.78,70.81,70.76,70.78,13700.0,52.2477,52.2698,52.2329,52.2477,13700.0
2011-04-29 15:00:00,70.77,70.77,70.75,70.76,8600.0,52.2403,52.2403,52.2255,52.2329,8600.0
2011-04-29 15:05:00,70.77,70.88,70.77,70.84,17200.0,52.2403,52.3215,52.2403,52.2919,17200.0
2011-04-29 15:10:00,70.84,70.86,70.73,70.73,25200.0,52.2919,52.3067,52.2107,52.2107,25200.0
2011-04-29 15:15:00,70.74,70.81,70.72,70.75,26500.0,52.2181,52.2698,52.2034,52.2255,26500.0
2011-04-29 15:20:00,70.75,70.76,70.65,70.68,12700.0,52.2255,52.2329,52.1517,52.1738,12700.0
2011-04-29 15:25:00,70.67,70.71,70.66,70.71,9300.0,52.1665,52.196,52.1591,52.196,9300.0
2011-04-29 15:30:00,70.71,70.76,70.69,70.71,37000.0,52.196,52.2329,52.1812,52.196,37000.0
2011-04-29 15:35:00,70.72,70.8,70.72,70.74,13000.0,52.2034,52.2624,52.2034,52.2181,13000.0
2011-04-29 15:40:00,70.74,70.81,70.74,70.77,72700.0,52.2181,52.2698,52.2181,52.2403,72700.0
2011-04-29 15:45:00,70.77,70.89,70.76,70.85,55200.0,52.2403,52.3288,52.2329,52.2993,55200.0
2011-04-29 15:50:00,70.84,70.84,70.73,70.8,57600.0,52.2919,52.2919,52.2107,52.2624,57600.0
2011-04-29 15:55:00,70.8,70.83,70.7,70.78,152200.0,52.2624,52.2846,52.1886,52.2477,152200.0
2011-05-02 09:30:00,71.52,71.8,71.5,71.62,158000.0,52.7939,53.0006,52.7791,52.8677,158000.0
2011-05-02 09:35:00,71.62,71.85,71.52,71.73,49300.0,52.8677,53.0375,52.7939,52.9489,49300.0
2011-05-02 09:40:00,71.77,71.83,71.44,71.44,47100.0,52.9784,53.0227,52.7348,52.7348,47100.0
2011-05-02 09:45:00,71.43,71.43,71.05,71.37,38800.0,52.7275,52.7275,52.447,52.6832,38800.0
2011-05-02 09:50:00,71.39,71.55,71.29,71.36,29800.0,52.6979,52.816,52.6241,52.6758,29800.0
2011-05-02 09:55:00,71.36,71.42,71.3,71.4,11600.0,52.6758,52.7201,52.6315,52.7053,11600.0
2011-05-02 10:00:00,71.42,71.62,71.34,71.38,30100.0,52.7201,52.8677,52.661,52.6906,30100.0
2011-05-02 10:05:00,71.4,71.46,71.31,71.42,36200.0,52.7053,52.7496,52.6389,52.7201,36200.0
2011-05-02 10:10:00,71.41,71.47,71.3,71.4,17700.0,52.7127,52.757,52.6315,52.7053,17700.0
2011-05-02 10:15:00,71.41,71.5,71.3,71.44,20400.0,52.7127,52.7791,52.6315,52.7348,20400.0
2011-05-02 10:20:00,71.46,71.58,71.42,71.44,44400.0,52.7496,52.8382,52.7201,52.7348,44400.0
2011-05-02 10:25:00,71.48,71.8,71.47,71.78,23300.0,52.7644,53.0006,52.757,52.9858,23300.0
2011-05-02 10:30:00,71.79,71.95,71.79,71.89,17400.0,52.9932,53.1113,52.9932,53.067,17400.0
2011-05-02 10:35:00,71.85,71.97,71.84,71.97,19900.0,53.0375,53.1261,53.0301,53.1261,19900.0
2011-05-02 10:40:00,71.94,72.0,71.94,71.98,20800.0,53.1039,53.1482,53.1039,53.1335,20800.0
2011-05-02 10:45:00,72.0,72.15,71.98,72.15,21500.0,53.1482,53.2589,53.1335,53.2589,21500.0
2011-05-02 10:50:00,72.15,72.27,72.08,72.26,23000.0,53.2589,53.3475,53.2073,53.3401,23000.0
2011-05-02 10:55:00,72.25,72.31,72.22,72.3,31000.0,53.3328,53.3771,53.3106,53.3697,31000.0
2011-05-02 11:00:00,72.3,72.4,72.24,72.24,16900.0,53.3697,53.4435,53.3254,53.3254,16900.0
2011-05-02 11:05:00,72.25,72.25,72.12,72.14,28800.0,53.3328,53.3328,53.2368,53.2516,28800.0
2011-05-02 11:10:00,72.12,72.12,71.8,72.0,33800.0,53.2368,53.2368,53.0006,53.1482,33800.0
2011-05-02 11:15:00,72.02,72.03,71.9,71.99,16200.0,53.163,53.1704,53.0744,53.1408,16200.0
2011-05-02 11:20:00,71.99,71.99,71.63,71.66,30400.0,53.1408,53.1408,52.8751,52.8972,30400.0
2011-05-02 11:25:00,71.69,71.71,71.65,71.67,3900.0,52.9194,52.9341,52.8899,52.9046,3900.0
2011-05-02 11:30:00,71.66,71.67,71.52,71.65,8800.0,52.8972,52.9046,52.7939,52.8899,8800.0
2011-05-02 11:35:00,71.63,71.68,71.61,71.66,3900.0,52.8751,52.912,52.8603,52.8972,3900.0
2011-05-02 11:40:00,71.66,71.67,71.54,71.59,9100.0,52.8972,52.9046,52.8087,52.8456,9100.0
2011-05-02 11:45:00,71.59,71.69,71.46,71.46,8100.0,52.8456,52.9194,52.7496,52.7496,8100.0
2011-05-02 11:50:00,71.46,71.48,71.28,71.28,21900.0,52.7496,52.7644,52.6167,52.6167,21900.0
2011-05-02 11:55:00,71.3,71.32,71.21,71.22,21000.0,52.6315,52.6463,52.5651,52.5724,21000.0
2011-05-02 12:00:00,71.23,71.35,71.19,71.33,14600.0,52.5798,52.6684,52.5503,52.6536,14600.0
2011-05-02 12:05:00,71.31,71.33,71.26,71.27,17500.0,52.6389,52.6536,52.602,52.6094,17500.0
2011-05-02 12:10:00,71.26,71.52,71.21,71.47,61400.0,52.602,52.7939,52.5651,52.757,61400.0
2011-05-02 12:15:00,71.43,71.6,71.37,71.37,59200.0,52.7275,52.8529,52.6832,52.6832,59200.0
2011-05-02 12:20:00,71.4,71.41,71.11,71.13,21600.0,52.7053,52.7127,52.4912,52.506,21600.0
2011-05-02 12:25:00,71.13,71.14,70.88,70.88,10900.0,52.506,52.5134,52.3215,52.3215,10900.0
2011-05-02 12:30:00,70.91,70.92,70.66,70.88,30500.0,52.3436,52.351,52.1591,52.3215,30500.0
2011-05-02 12:35:00,70.91,70.99,70.79,70.8,19700.0,52.3436,52.4027,52.255,52.2624,19700.0
2011-05-02 12:40:00,70.81,70.93,70.77,70.88,14900.0,52.2698,52.3584,52.2403,52.3215,14900.0
2011-05-02 12:45:00,70.86,70.99,70.85,70.99,8300.0,52.3067,52.4027,52.2993,52.4027,8300.0
2011-05-02 12:50:00,70.99,71.19,70.99,71.19,13100.0,52.4027,52.5503,52.4027,52.5503,13100.0
2011-05-02 12:55:00,71.21,71.25,71.08,71.08,32500.0,52.5651,52.5946,52.4691,52.4691,32500.0
2011-05-02 13:00:00,71.08,71.11,71.03,71.07,6600.0,52.4691,52.4912,52.4322,52.4617,6600.0
2011-05-02 13:05:00,71.08,71.12,71.05,71.05,4200.0,52.4691,52.4986,52.447,52.447,4200.0
2011-05-02 13:10:00,71.07,71.19,71.04,71.15,14400.0,52.4617,52.5503,52.4396,52.5208,14400.0
2011-05-02 13:15:00,71.14,71.21,71.14,71.17,27800.0,52.5134,52.5651,52.5134,52.5355,27800.0
2011-05-02 13:20:00,71.14,71.2,71.11,71.18,6500.0,52.5134,52.5577,52.4912,52.5429,6500.0
2011-05-02 13:25:00,71.19,71.46,71.18,71.41,20900.0,52.5503,52.7496,52.5429,52.7127,20900.0
2011-05-02 13:30:00,71.41,71.54,71.37,71.51,17200.0,52.7127,52.8087,52.6832,52.7865,17200.0
2011-05-02 13:35:00,71.51,71.62,71.47,71.6,30600.0,52.7865,52.8677,52.757,52.8529,30600.0
2011-05-02 13:40:00,71.6,71.63,71.49,71.5,14200.0,52.8529,52.8751,52.7718,52.7791,14200.0
2011-05-02 13:45:00,71.52,71.56,71.42,71.49,25300.0,52.7939,52.8234,52.7201,52.7718,25300.0
2011-05-02 13:50:00,71.48,71.48,71.38,71.46,8000.0,52.7644,52.7644,52.6906,52.7496,8000.0
2011-05-02 13:55:00,71.46,71.5,71.42,71.44,8500.0,52.7496,52.7791,52.7201,52.7348,8500.0
2011-05-02 14:00:00,71.44,71.58,71.43,71.55,43700.0,52.7348,52.8382,52.7275,52.816,43700.0
2011-05-02 14:05:00,71.57,71.69,71.52,71.67,23900.0,52.8308,52.9194,52.7939,52.9046,23900.0
2011-05-02 14:10:00,71.67,71.68,71.62,71.62,28400.0,52.9046,52.912,52.8677,52.8677,28400.0
2011-05-02 14:15:00,71.62,71.63,71.55,71.61,9100.0,52.8677,52.8751,52.816,52.8603,9100.0
2011-05-02 14:20:00,71.61,71.61,71.51,71.55,9600.0,52.8603,52.8603,52.7865,52.816,9600.0
2011-05-02 14:25:00,71.51,71.53,71.45,71.46,16100.0,52.7865,52.8013,52.7422,52.7496,16100.0
2011-05-02 14:30:00,71.46,71.48,71.42,71.46,7300.0,52.7496,52.7644,52.7201,52.7496,7300.0
2011-05-02 14:35:00,71.48,71.5,71.44,71.44,5200.0,52.7644,52.7791,52.7348,52.7348,5200.0
2011-05-02 14:40:00,71.44,71.45,71.37,71.44,7300.0,52.7348,52.7422,52.6832,52.7348,7300.0
2011-05-02 14:45:00,71.45,71.51,71.35,71.4,17200.0,52.7422,52.7865,52.6684,52.7053,17200.0
2011-05-02 14:50:00,71.38,71.4,71.34,71.39,8300.0,52.6906,52.7053,52.661,52.6979,8300.0
2011-05-02 14:55:00,71.4,71.41,71.22,71.26,13700.0,52.7053,52.7127,52.5724,52.602,13700.0
2011-05-02 15:00:00,71.26,71.26,71.2,71.24,14200.0,52.602,52.602,52.5577,52.5872,14200.0
2011-05-02 15:05:00,71.24,71.31,71.23,71.29,11100.0,52.5872,52.6389,52.5798,52.6241,11100.0
2011-05-02 15:10:00,71.29,71.29,71.18,71.18,17700.0,52.6241,52.6241,52.5429,52.5429,17700.0
2011-05-02 15:15:00,71.18,71.22,71.14,71.14,9500.0,52.5429,52.5724,52.5134,52.5134,9500.0
2011-05-02 15:20:00,71.14,71.24,71.14,71.23,13500.0,52.5134,52.5872,52.5134,52.5798,13500.0
2011-05-02 15:25:00,71.22,71.24,71.07,71.13,13800.0,52.5724,52.5872,52.4617,52.506,13800.0
2011-05-02 15:30:00,71.13,71.2,71.03,71.08,40300.0,52.506,52.5577,52.4322,52.4691,40300.0
2011-05-02 15:35:00,71.1,71.14,70.97,71.0,40300.0,52.4839,52.5134,52.3879,52.41,40300.0
2011-05-02 15:40:00,70.99,71.02,70.82,70.82,49000.0,52.4027,52.4248,52.2772,52.2772,49000.0
2011-05-02 15:45:00,70.83,70.92,70.76,70.92,71800.0,52.2846,52.351,52.2329,52.351,71800.0
2011-05-02 15:50:00,70.91,71.0,70.88,70.99,70900.0,52.3436,52.41,52.3215,52.4027,70900.0
2011-05-02 15:55:00,70.98,71.17,70.98,71.07,107900.0,52.3953,52.5355,52.3953,52.4617,107900.0
2011-05-03 09:30:00,70.95,71.49,70.81,71.2,70600.0,52.3731,52.7718,52.2698,52.5577,70600.0
2011-05-03 09:35:00,71.19,71.5,71.18,71.46,38500.0,52.5503,52.7791,52.5429,52.7496,38500.0
2011-05-03 09:40:00,71.45,71.66,71.42,71.52,33700.0,52.7422,52.8972,52.7201,52.7939,33700.0
2011-05-03 09:45:00,71.55,71.79,71.42,71.75,20500.0,52.816,52.9932,52.7201,52.9637,20500.0
2011-05-03 09:50:00,71.76,72.3,71.74,72.3,34000.0,52.9711,53.3697,52.9563,53.3697,34000.0
2011-05-03 09:55:00,72.3,72.41,72.24,72.27,24100.0,53.3697,53.4509,53.3254,53.3475,24100.0
2011-05-03 10:00:00,72.27,72.29,71.99,72.01,19800.0,53.3475,53.3623,53.1408,53.1556,19800.0
2011-05-03 10:05:00,72.0,72.06,71.77,71.77,32900.0,53.1482,53.1925,52.9784,52.9784,32900.0
2011-05-03 10:10:00,71.76,71.85,71.58,71.66,14200.0,52.9711,53.0375,52.8382,52.8972,14200.0
2011-05-03 10:15:00,71.66,71.84,71.64,71.68,19800.0,52.8972,53.0301,52.8825,52.912,19800.0
2011-05-03 10:20:00,71.7,71.73,71.48,71.48,9200.0,52.9268,52.9489,52.7644,52.7644,9200.0
2011-05-03 10:25:00,71.51,71.51,71.26,71.31,12200.0,52.7865,52.7865,52.602,52.6389,12200.0
2011-05-03 10:30:00,71.3,71.34,71.04,71.14,11700.0,52.6315,52.661,52.4396,52.5134,11700.0
2011-05-03 10:35:00,71.12,71.12,70.73,70.85,51400.0,52.4986,52.4986,52.2107,52.2993,51400.0
2011-05-03 10:40:00,70.85,70.85,70.59,70.61,30900.0,52.2993,52.2993,52.1074,52.1222,30900.0
2011-05-03 10:45:00,70.62,71.06,70.56,71.01,81900.0,52.1295,52.4543,52.0853,52.4174,81900.0
2011-05-03 10:50:00,71.01,71.05,70.89,71.04,24000.0,52.4174,52.447,52.3288,52.4396,24000.0
2011-05-03 10:55:00,70.99,71.01,70.77,70.81,11600.0,52.4027,52.4174,52.2403,52.2698,11600.0
2011-05-03 11:00:00,70.82,70.93,70.8,70.89,37100.0,52.2772,52.3584,52.2624,52.3288,37100.0
2011-05-03 11:05:00,70.9,70.95,70.75,70.8,35000.0,52.3362,52.3731,52.2255,52.2624,35000.0
2011-05-03 11:10:00,70.8,70.91,70.77,70.88,18200.0,52.2624,52.3436,52.2403,52.3215,18200.0
2011-05-03 11:15:00,70.89,71.03,70.89,71.02,27400.0,52.3288,52.4322,52.3288,52.4248,27400.0
2011-05-03 11:20:00,71.03,71.12,71.02,71.07,18300.0,52.4322,52.4986,52.4248,52.4617,18300.0
2011-05-03 11:25:00,71.08,71.08,70.97,71.06,7800.0,52.4691,52.4691,52.3879,52.4543,7800.0
2011-05-03 11:30:00,71.05,71.09,71.02,71.09,8700.0,52.447,52.4765,52.4248,52.4765,8700.0
2011-05-03 11:35:00,71.09,71.09,70.94,70.94,9200.0,52.4765,52.4765,52.3658,52.3658,9200.0
2011-05-03 11:40:00,70.96,70.97,70.93,70.94,3300.0,52.3805,52.3879,52.3584,52.3658,3300.0
2011-05-03 11:45:00,70.93,70.93,70.82,70.91,6100.0,52.3584,52.3584,52.2772,52.3436,6100.0
2011-05-03 11:50:00,70.9,70.92,70.8,70.86,26800.0,52.3362,52.351,52.2624,52.3067,26800.0
2011-05-03 11:55:00,70.89,70.9,70.79,70.88,13500.0,52.3288,52.3362,52.255,52.3215,13500.0
2011-05-03 12:00:00,70.89,70.98,70.84,70.9,18900.0,52.3288,52.3953,52.2919,52.3362,18900.0
2011-05-03 12:05:00,70.9,71.05,70.9,71.05,25600.0,52.3362,52.447,52.3362,52.447,25600.0
2011-05-03 12:10:00,71.04,71.12,71.03,71.04,23200.0,52.4396,52.4986,52.4322,52.4396,23200.0
2011-05-03 12:15:00,71.05,71.13,71.05,71.08,42800.0,52.447,52.506,52.447,52.4691,42800.0
2011-05-03 12:20:00,71.11,71.17,71.1,71.13,25900.0,52.4912,52.5355,52.4839,52.506,25900.0
2011-05-03 12:25:00,71.14,71.2,71.12,71.18,26900.0,52.5134,52.5577,52.4986,52.5429,26900.0
2011-05-03 12:30:00,71.21,71.23,71.17,71.18,21100.0,52.5651,52.5798,52.5355,52.5429,21100.0
2011-05-03 12:35:00,71.18,71.18,71.01,71.01,25600.0,52.5429,52.5429,52.4174,52.4174,25600.0
2011-05-03 12:40:00,70.99,71.07,70.94,70.98,13800.0,52.4027,52.4617,52.3658,52.3953,13800.0
2011-05-03 12:45:00,71.03,71.07,71.03,71.07,6200.0,52.4322,52.4617,52.4322,52.4617,6200.0
2011-05-03 12:50:00,71.05,71.06,70.93,70.96,9400.0,52.447,52.4543,52.3584,52.3805,9400.0
2011-05-03 12:55:00,70.94,70.95,70.84,70.86,9100.0,52.3658,52.3731,52.2919,52.3067,9100.0
2011-05-03 13:00:00,70.87,70.99,70.86,70.94,21900.0,52.3141,52.4027,52.3067,52.3658,21900.0
2011-05-03 13:05:00,70.93,70.96,70.85,70.91,16900.0,52.3584,52.3805,52.2993,52.3436,16900.0
2011-05-03 13:10:00,70.92,71.0,70.84,70.84,9100.0,52.351,52.41,52.2919,52.2919,9100.0
2011-05-03 13:15:00,70.85,70.94,70.85,70.89,6100.0,52.2993,52.3658,52.2993,52.3288,6100.0
2011-05-03 13:20:00,70.89,70.9,70.81,70.82,6200.0,52.3288,52.3362,52.2698,52.2772,6200.0
2011-05-03 13:25:00,70.79,70.8,70.61,70.61,12500.0,52.255,52.2624,52.1222,52.1222,12500.0
2011-05-03 13:30:00,70.6,70.7,70.55,70.68,12400.0,52.1148,52.1886,52.0779,52.1738,12400.0
2011-05-03 13:35:00,70.72,70.81,70.7,70.71,10100.0,52.2034,52.2698,52.1886,52.196,10100.0
2011-05-03 13:40:00,70.71,70.72,70.6,70.65,8400.0,52.196,52.2034,52.1148,52.1517,8400.0
2011-05-03 13:45:00,70.66,70.67,70.57,70.67,22900.0,52.1591,52.1665,52.0926,52.1665,22900.0
2011-05-03 13:50:00,70.68,70.73,70.66,70.72,35400.0,52.1738,52.2107,52.1591,52.2034,35400.0
2011-05-03 13:55:00,70.72,70.75,70.66,70.71,14200.0,52.2034,52.2255,52.1591,52.196,14200.0
2011-05-03 14:00:00,70.69,70.7,70.65,70.67,11700.0,52.1812,52.1886,52.1517,52.1665,11700.0
2011-05-03 14:05:00,70.65,70.66,70.54,70.55,16100.0,52.1517,52.1591,52.0705,52.0779,16100.0
2011-05-03 14:10:00,70.56,70.57,70.43,70.48,35000.0,52.0853,52.0926,51.9893,52.0262,35000.0
2011-05-03 14:15:00,70.5,70.57,70.49,70.49,22400.0,52.041,52.0926,52.0336,52.0336,22400.0
2011-05-03 14:20:00,70.49,70.52,70.44,70.44,10000.0,52.0336,52.0557,51.9967,51.9967,10000.0
2011-05-03 14:25:00,70.43,70.63,70.42,70.63,44900.0,51.9893,52.1369,51.9819,52.1369,44900.0
2011-05-03 14:30:00,70.65,70.69,70.53,70.53,9700.0,52.1517,52.1812,52.0631,52.0631,9700.0
2011-05-03 14:35:00,70.52,70.55,70.37,70.37,9700.0,52.0557,52.0779,51.945,51.945,9700.0
2011-05-03 14:40:00,70.35,70.5,70.35,70.44,21500.0,51.9302,52.041,51.9302,51.9967,21500.0
2011-05-03 14:45:00,70.47,70.49,70.34,70.34,17700.0,52.0188,52.0336,51.9229,51.9229,17700.0
2011-05-03 14:50:00,70.34,70.39,70.2,70.2,16600.0,51.9229,51.9598,51.8195,51.8195,16600.0
2011-05-03 14:55:00,70.2,70.26,70.13,70.17,38500.0,51.8195,51.8638,51.7678,51.7974,38500.0
2011-05-03 15:00:00,70.16,70.4,70.16,70.38,27200.0,51.79,51.9671,51.79,51.9524,27200.0
2011-05-03 15:05:00,70.38,70.4,70.33,70.37,12400.0,51.9524,51.9671,51.9155,51.945,12400.0
2011-05-03 15:10:00,70.36,70.37,70.34,70.35,11000.0,51.9376,51.945,51.9229,51.9302,11000.0
2011-05-03 15:15:00,70.35,70.4,70.34,70.36,20400.0,51.9302,51.9671,51.9229,51.9376,20400.0
2011-05-03 15:20:00,70.36,70.5,70.36,70.49,15700.0,51.9376,52.041,51.9376,52.0336,15700.0
2011-05-03 15:25:00,70.52,70.57,70.51,70.55,12200.0,52.0557,52.0926,52.0483,52.0779,12200.0
2011-05-03 15:30:00,70.55,70.59,70.52,70.53,20100.0,52.0779,52.1074,52.0557,52.0631,20100.0
2011-05-03 15:35:00,70.53,70.53,70.46,70.49,17800.0,52.0631,52.0631,52.0114,52.0336,17800.0
2011-05-03 15:40:00,70.49,70.55,70.47,70.54,34800.0,52.0336,52.0779,52.0188,52.0705,34800.0
2011-05-03 15:45:00,70.54,70.6,70.5,70.52,45900.0,52.0705,52.1148,52.041,52.0557,45900.0
2011-05-03 15:50:00,70.54,70.68,70.53,70.67,39600.0,52.0705,52.1738,52.0631,52.1665,39600.0
2011-05-03 15:55:00,70.67,70.73,70.61,70.63,90800.0,52.1665,52.2107,52.1222,52.1369,90800.0
2011-05-04 09:30:00,70.72,71.0,70.65,70.91,20400.0,52.2034,52.41,52.1517,52.3436,20400.0
2011-05-04 09:35:00,70.88,71.41,70.83,71.36,31100.0,52.3215,52.7127,52.2846,52.6758,31100.0
2011-05-04 09:40:00,71.4,71.95,71.36,71.89,46900.0,52.7053,53.1113,52.6758,53.067,46900.0
2011-05-04 09:45:00,71.93,72.39,71.84,72.1,57500.0,53.0965,53.4361,53.0301,53.222,57500.0
2011-05-04 09:50:00,72.07,72.13,71.68,71.75,38100.0,53.1999,53.2442,52.912,52.9637,38100.0
2011-05-04 09:55:00,71.8,71.97,71.31,71.43,35700.0,53.0006,53.1261,52.6389,52.7275,35700.0
2011-05-04 10:00:00,71.38,71.38,70.92,71.0,99000.0,52.6906,52.6906,52.351,52.41,99000.0
2011-05-04 10:05:00,71.0,71.17,70.42,70.46,62800.0,52.41,52.5355,51.9819,52.0114,62800.0
2011-05-04 10:10:00,70.42,70.72,70.39,70.54,34500.0,51.9819,52.2034,51.9598,52.0705,34500.0
2011-05-04 10:15:00,70.54,70.67,70.5,70.62,59200.0,52.0705,52.1665,52.041,52.1295,59200.0
2011-05-04 10:20:00,70.65,70.66,70.26,70.26,30900.0,52.1517,52.1591,51.8638,51.8638,30900.0
2011-05-04 10:25:00,70.24,70.32,70.0,70.16,42800.0,51.849,51.9081,51.6719,51.79,42800.0
2011-05-04 10:30:00,70.15,70.44,70.1,70.4,16500.0,51.7826,51.9967,51.7457,51.9671,16500.0
2011-05-04 10:35:00,70.41,70.43,70.18,70.32,27000.0,51.9745,51.9893,51.8047,51.9081,27000.0
2011-05-04 10:40:00,70.32,70.39,70.11,70.14,24700.0,51.9081,51.9598,51.7531,51.7752,24700.0
2011-05-04 10:45:00,70.14,70.19,69.95,70.04,31000.0,51.7752,51.8121,51.635,51.7014,31000.0
2011-05-04 10:50:00,70.04,70.32,69.99,70.28,12900.0,51.7014,51.9081,51.6645,51.8786,12900.0
2011-05-04 10:55:00,70.28,70.59,70.28,70.56,30300.0,51.8786,52.1074,51.8786,52.0853,30300.0
2011-05-04 11:00:00,70.52,70.75,70.5,70.71,29700.0,52.0557,52.2255,52.041,52.196,29700.0
2011-05-04 11:05:00,70.69,70.73,70.59,70.64,54600.0,52.1812,52.2107,52.1074,52.1443,54600.0
2011-05-04 11:10:00,70.64,70.85,70.6,70.65,26300.0,52.1443,52.2993,52.1148,52.1517,26300.0
2011-05-04 11:15:00,70.64,70.66,70.32,70.37,17000.0,52.1443,52.1591,51.9081,51.945,17000.0
2011-05-04 11:20:00,70.37,70.55,70.28,70.53,10800.0,51.945,52.0779,51.8786,52.0631,10800.0
2011-05-04 11:25:00,70.47,70.62,70.43,70.6,3100.0,52.0188,52.1295,51.9893,52.1148,3100.0
2011-05-04 11:30:00,70.56,70.72,70.5,70.72,14500.0,52.0853,52.2034,52.041,52.2034,14500.0
2011-05-04 11:35:00,70.71,70.73,70.36,70.49,8300.0,52.196,52.2107,51.9376,52.0336,8300.0
2011-05-04 11:40:00,70.48,70.51,70.36,70.49,4300.0,52.0262,52.0483,51.9376,52.0336,4300.0
2011-05-04 11:45:00,70.49,70.52,70.4,70.48,8800.0,52.0336,52.0557,51.9671,52.0262,8800.0
2011-05-04 11:50:00,70.44,70.47,70.38,70.38,3600.0,51.9967,52.0188,51.9524,51.9524,3600.0
2011-05-04 11:55:00,70.38,70.47,70.35,70.46,4900.0,51.9524,52.0188,51.9302,52.0114,4900.0
2011-05-04 12:00:00,70.45,70.71,70.44,70.71,13300.0,52.0041,52.196,51.9967,52.196,13300.0
2011-05-04 12:05:00,70.62,70.7,70.51,70.65,14700.0,52.1295,52.1886,52.0483,52.1517,14700.0
2011-05-04 12:10:00,70.65,70.68,70.57,70.66,3300.0,52.1517,52.1738,52.0926,52.1591,3300.0
2011-05-04 12:15:00,70.65,70.73,70.6,70.6,24000.0,52.1517,52.2107,52.1148,52.1148,24000.0
2011-05-04 12:20:00,70.6,70.63,70.42,70.44,4700.0,52.1148,52.1369,51.9819,51.9967,4700.0
2011-05-04 12:25:00,70.36,70.4,70.32,70.4,1200.0,51.9376,51.9671,51.9081,51.9671,1200.0
2011-05-04 12:30:00,70.44,70.49,70.43,70.47,1300.0,51.9967,52.0336,51.9893,52.0188,1300.0
2011-05-04 12:35:00,70.47,70.49,70.33,70.33,8300.0,52.0188,52.0336,51.9155,51.9155,8300.0
2011-05-04 12:40:00,70.34,70.35,70.23,70.24,14200.0,51.9229,51.9302,51.8417,51.849,14200.0
2011-05-04 12:45:00,70.24,70.35,70.2,70.35,2000.0,51.849,51.9302,51.8195,51.9302,2000.0
2011-05-04 12:50:00,70.35,70.39,70.24,70.34,6400.0,51.9302,51.9598,51.849,51.9229,6400.0
2011-05-04 12:55:00,70.32,70.37,70.28,70.33,6100.0,51.9081,51.945,51.8786,51.9155,6100.0
2011-05-04 13:00:00,70.33,70.38,70.24,70.36,8600.0,51.9155,51.9524,51.849,51.9376,8600.0
2011-05-04 13:05:00,70.35,70.51,70.34,70.42,8000.0,51.9302,52.0483,51.9229,51.9819,8000.0
2011-05-04 13:10:00,70.39,70.54,70.39,70.53,7600.0,51.9598,52.0705,51.9598,52.0631,7600.0
2011-05-04 13:15:00,70.5,70.58,70.5,70.57,8700.0,52.041,52.1,52.041,52.0926,8700.0
2011-05-04 13:20:00,70.56,70.66,70.54,70.65,23600.0,52.0853,52.1591,52.0705,52.1517,23600.0
2011-05-04 13:25:00,70.64,70.7,70.55,70.65,28200.0,52.1443,52.1886,52.0779,52.1517,28200.0
2011-05-04 13:30:00,70.66,70.77,70.64,70.73,6800.0,52.1591,52.2403,52.1443,52.2107,6800.0
2011-05-04 13:35:00,70.77,70.88,70.75,70.85,7800.0,52.2403,52.3215,52.2255,52.2993,7800.0
2011-05-04 13:40:00,70.82,70.89,70.8,70.85,12200.0,52.2772,52.3288,52.2624,52.2993,12200.0
2011-05-04 13:45:00,70.86,70.89,70.81,70.84,5200.0,52.3067,52.3288,52.2698,52.2919,5200.0
2011-05-04 13:50:00,70.83,70.95,70.8,70.95,8100.0,52.2846,52.3731,52.2624,52.3731,8100.0
2011-05-04 13:55:00,70.98,71.01,70.91,70.99,5600.0,52.3953,52.4174,52.3436,52.4027,5600.0
2011-05-04 14:00:00,70.95,70.95,70.74,70.78,10200.0,52.3731,52.3731,52.2181,52.2477,10200.0
2011-05-04 14:05:00,70.79,70.79,70.69,70.75,7400.0,52.255,52.255,52.1812,52.2255,7400.0
2011-05-04 14:10:00,70.74,70.75,70.6,70.68,12800.0,52.2181,52.2255,52.1148,52.1738,12800.0
2011-05-04 14:15:00,70.72,70.88,70.64,70.88,15800.0,52.2034,52.3215,52.1443,52.3215,15800.0
2011-05-04 14:20:00,70.87,71.08,70.87,71.07,8900.0,52.3141,52.4691,52.3141,52.4617,8900.0
2011-05-04 14:25:00,71.07,71.09,71.0,71.05,15300.0,52.4617,52.4765,52.41,52.447,15300.0
2011-05-04 14:30:00,71.08,71.2,71.04,71.05,21900.0,52.4691,52.5577,52.4396,52.447,21900.0
2011-05-04 14:35:00,71.06,71.12,71.03,71.12,11700.0,52.4543,52.4986,52.4322,52.4986,11700.0
2011-05-04 14:40:00,71.14,71.24,71.14,71.21,20700.0,52.5134,52.5872,52.5134,52.5651,20700.0
2011-05-04 14:45:00,71.21,71.29,71.19,71.28,36200.0,52.5651,52.6241,52.5503,52.6167,36200.0
2011-05-04 14:50:00,71.26,71.48,71.26,71.45,25700.0,52.602,52.7644,52.602,52.7422,25700.0
2011-05-04 14:55:00,71.45,71.47,71.25,71.27,53300.0,52.7422,52.757,52.5946,52.6094,53300.0
2011-05-04 15:00:00,71.29,71.3,71.22,71.28,48700.0,52.6241,52.6315,52.5724,52.6167,48700.0
2011-05-04 15:05:00,71.29,71.34,71.25,71.25,53300.0,52.6241,52.661,52.5946,52.5946,53300.0
2011-05-04 15:10:00,71.26,71.27,71.1,71.16,32000.0,52.602,52.6094,52.4839,52.5282,32000.0
2011-05-04 15:15:00,71.13,71.14,71.01,71.13,29300.0,52.506,52.5134,52.4174,52.506,29300.0
2011-05-04 15:20:00,71.13,71.14,71.01,71.07,33800.0,52.506,52.5134,52.4174,52.4617,33800.0
2011-05-04 15:25:00,71.08,71.09,70.97,71.0,121200.0,52.4691,52.4765,52.3879,52.41,121200.0
2011-05-04 15:30:00,71.0,71.01,70.92,70.93,81800.0,52.41,52.4174,52.351,52.3584,81800.0
2011-05-04 15:35:00,70.92,70.98,70.9,70.95,45700.0,52.351,52.3953,52.3362,52.3731,45700.0
2011-05-04 15:40:00,70.95,70.99,70.84,70.85,51800.0,52.3731,52.4027,52.2919,52.2993,51800.0
2011-05-04 15:45:00,70.86,70.9,70.76,70.77,49000.0,52.3067,52.3362,52.2329,52.2403,49000.0
2011-05-04 15:50:00,70.77,70.9,70.77,70.81,62000.0,52.2403,52.3362,52.2403,52.2698,62000.0
2011-05-04 15:55:00,70.8,70.82,70.67,70.7,149500.0,52.2624,52.2772,52.1665,52.1886,149500.0
2011-05-05 09:30:00,70.46,72.36,70.46,72.25,314700.0,52.0114,53.414,52.0114,53.3328,314700.0
2011-05-05 09:35:00,72.21,72.75,71.76,72.19,201100.0,53.3032,53.7018,52.9711,53.2885,201100.0
2011-05-05 09:40:00,72.17,72.73,72.14,72.71,131000.0,53.2737,53.6871,53.2516,53.6723,131000.0
2011-05-05 09:45:00,72.71,74.34,72.71,73.58,239600.0,53.6723,54.8755,53.6723,54.3145,239600.0
2011-05-05 09:50:00,73.56,73.8,73.16,73.16,77500.0,54.2998,54.4769,54.0045,54.0045,77500.0
2011-05-05 09:55:00,73.12,73.32,73.12,73.25,56100.0,53.975,54.1226,53.975,54.0709,56100.0
2011-05-05 10:00:00,73.29,73.72,73.29,73.72,219600.0,54.1005,54.4179,54.1005,54.4179,219600.0
2011-05-05 10:05:00,73.71,73.89,73.31,73.32,148400.0,54.4105,54.5434,54.1152,54.1226,148400.0
2011-05-05 10:10:00,73.35,73.6,73.25,73.59,116600.0,54.1447,54.3293,54.0709,54.3219,116600.0
2011-05-05 10:15:00,73.59,73.66,73.31,73.41,100400.0,54.3219,54.3736,54.1152,54.189,100400.0
2011-05-05 10:20:00,73.41,73.7,73.4,73.57,82200.0,54.189,54.4031,54.1817,54.3071,82200.0
2011-05-05 10:25:00,73.56,73.57,73.36,73.43,33300.0,54.2998,54.3071,54.1521,54.2038,33300.0
2011-05-05 10:30:00,73.46,73.59,73.23,73.51,36700.0,54.2259,54.3219,54.0562,54.2629,36700.0
2011-05-05 10:35:00,73.51,73.51,73.41,73.45,50300.0,54.2629,54.2629,54.189,54.2186,50300.0
2011-05-05 10:40:00,73.45,73.57,73.43,73.49,41400.0,54.2186,54.3071,54.2038,54.2481,41400.0
2011-05-05 10:45:00,73.48,73.69,73.48,73.6,73300.0,54.2407,54.3957,54.2407,54.3293,73300.0
2011-05-05 10:50:00,73.62,73.66,73.43,73.49,40200.0,54.3441,54.3736,54.2038,54.2481,40200.0
2011-05-05 10:55:00,73.5,73.85,73.39,73.83,50600.0,54.2555,54.5138,54.1743,54.4991,50600.0
2011-05-05 11:00:00,73.81,74.01,73.78,73.96,52300.0,54.4843,54.6319,54.4622,54.595,52300.0
2011-05-05 11:05:00,73.94,74.01,73.61,73.62,78000.0,54.5803,54.6319,54.3367,54.3441,78000.0
2011-05-05 11:10:00,73.63,73.68,73.24,73.31,36800.0,54.3514,54.3883,54.0635,54.1152,36800.0
2011-05-05 11:15:00,73.3,73.42,72.94,73.32,45000.0,54.1078,54.1964,53.8421,54.1226,45000.0
2011-05-05 11:20:00,73.3,73.41,73.09,73.11,65300.0,54.1078,54.189,53.9528,53.9676,65300.0
2011-05-05 11:25:00,73.11,73.24,73.04,73.12,34700.0,53.9676,54.0635,53.9159,53.975,34700.0
2011-05-05 11:30:00,73.14,73.44,73.1,73.44,41200.0,53.9897,54.2112,53.9602,54.2112,41200.0
2011-05-05 11:35:00,73.44,73.87,73.44,73.86,35300.0,54.2112,54.5286,54.2112,54.5212,35300.0
2011-05-05 11:40:00,73.85,74.08,73.85,74.01,57200.0,54.5138,54.6836,54.5138,54.6319,57200.0
2011-05-05 11:45:00,74.01,74.23,74.01,74.18,51500.0,54.6319,54.7943,54.6319,54.7574,51500.0
2011-05-05 11:50:00,74.16,74.4,74.1,74.28,27400.0,54.7427,54.9198,54.6984,54.8312,27400.0
2011-05-05 11:55:00,74.28,74.48,74.17,74.45,25800.0,54.8312,54.9789,54.75,54.9567,25800.0
2011-05-05 12:00:00,74.41,74.81,74.39,74.81,59500.0,54.9272,55.2225,54.9124,55.2225,59500.0
2011-05-05 12:05:00,74.8,74.82,74.6,74.78,25600.0,55.2151,55.2299,55.0675,55.2003,25600.0
2011-05-05 12:10:00,74.72,74.74,74.48,74.48,25100.0,55.156,55.1708,54.9789,54.9789,25100.0
2011-05-05 12:15:00,74.46,74.54,74.33,74.35,29700.0,54.9641,55.0232,54.8682,54.8829,29700.0
2011-05-05 12:20:00,74.38,74.58,74.38,74.56,20700.0,54.9051,55.0527,54.9051,55.0379,20700.0
2011-05-05 12:25:00,74.58,74.67,74.5,74.6,23600.0,55.0527,55.1191,54.9936,55.0675,23600.0
2011-05-05 12:30:00,74.55,74.56,74.29,74.31,19400.0,55.0306,55.0379,54.8386,54.8534,19400.0
2011-05-05 12:35:00,74.33,74.39,74.32,74.35,7800.0,54.8682,54.9124,54.8608,54.8829,7800.0
2011-05-05 12:40:00,74.34,74.48,74.32,74.4,15600.0,54.8755,54.9789,54.8608,54.9198,15600.0
2011-05-05 12:45:00,74.4,74.42,74.28,74.36,26700.0,54.9198,54.9346,54.8312,54.8903,26700.0
2011-05-05 12:50:00,74.33,74.38,74.22,74.22,23500.0,54.8682,54.9051,54.787,54.787,23500.0
2011-05-05 12:55:00,74.22,74.24,74.06,74.16,19500.0,54.787,54.8017,54.6688,54.7427,19500.0
2011-05-05 13:00:00,74.18,74.27,74.1,74.27,19400.0,54.7574,54.8239,54.6984,54.8239,19400.0
2011-05-05 13:05:00,74.27,74.31,74.18,74.25,19600.0,54.8239,54.8534,54.7574,54.8091,19600.0
2011-05-05 13:10:00,74.25,74.37,74.22,74.37,14700.0,54.8091,54.8977,54.787,54.8977,14700.0
2011-05-05 13:15:00,74.36,74.44,74.34,74.38,18500.0,54.8903,54.9494,54.8755,54.9051,18500.0
2011-05-05 13:20:00,74.4,74.46,74.18,74.2,14300.0,54.9198,54.9641,54.7574,54.7722,14300.0
2011-05-05 13:25:00,74.2,74.28,74.18,74.21,9300.0,54.7722,54.8312,54.7574,54.7796,9300.0
2011-05-05 13:30:00,74.18,74.19,74.01,74.02,15400.0,54.7574,54.7648,54.6319,54.6393,15400.0
2011-05-05 13:35:00,74.04,74.04,73.86,73.87,26300.0,54.6541,54.6541,54.5212,54.5286,26300.0
2011-05-05 13:40:00,73.85,73.86,73.63,73.65,26200.0,54.5138,54.5212,54.3514,54.3662,26200.0
2011-05-05 13:45:00,73.62,73.75,73.56,73.73,115400.0,54.3441,54.44,54.2998,54.4253,115400.0
2011-05-05 13:50:00,73.73,73.74,73.57,73.58,26000.0,54.4253,54.4326,54.3071,54.3145,26000.0
2011-05-05 13:55:00,73.57,73.66,73.48,73.63,33300.0,54.3071,54.3736,54.2407,54.3514,33300.0
2011-05-05 14:00:00,73.62,73.65,73.5,73.5,42500.0,54.3441,54.3662,54.2555,54.2555,42500.0
2011-05-05 14:05:00,73.49,73.49,73.37,73.4,15500.0,54.2481,54.2481,54.1595,54.1817,15500.0
2011-05-05 14:10:00,73.4,73.54,73.3,73.54,20300.0,54.1817,54.285,54.1078,54.285,20300.0
2011-05-05 14:15:00,73.53,73.74,73.52,73.74,17400.0,54.2776,54.4326,54.2702,54.4326,17400.0
2011-05-05 14:20:00,73.75,73.96,73.71,73.94,23800.0,54.44,54.595,54.4105,54.5803,23800.0
2011-05-05 14:25:00,73.93,74.01,73.92,74.01,21900.0,54.5729,54.6319,54.5655,54.6319,21900.0
2011-05-05 14:30:00,74.0,74.06,73.99,74.01,19200.0,54.6246,54.6688,54.6172,54.6319,19200.0
2011-05-05 14:35:00,74.01,74.13,74.01,74.13,22800.0,54.6319,54.7205,54.6319,54.7205,22800.0
2011-05-05 14:40:00,74.13,74.16,73.97,74.0,22100.0,54.7205,54.7427,54.6024,54.6246,22100.0
2011-05-05 14:45:00,74.0,74.0,73.66,73.74,36600.0,54.6246,54.6246,54.3736,54.4326,36600.0
2011-05-05 14:50:00,73.76,73.78,73.57,73.58,26400.0,54.4474,54.4622,54.3071,54.3145,26400.0
2011-05-05 14:55:00,73.59,73.88,73.58,73.74,40600.0,54.3219,54.536,54.3145,54.4326,40600.0
2011-05-05 15:00:00,73.74,73.79,73.6,73.63,24200.0,54.4326,54.4695,54.3293,54.3514,24200.0
2011-05-05 15:05:00,73.63,73.65,73.47,73.53,18000.0,54.3514,54.3662,54.2333,54.2776,18000.0
2011-05-05 15:10:00,73.53,73.53,73.09,73.2,51300.0,54.2776,54.2776,53.9528,54.034,51300.0
2011-05-05 15:15:00,73.21,73.25,73.02,73.06,37100.0,54.0414,54.0709,53.9012,53.9307,37100.0
2011-05-05 15:20:00,73.07,73.14,72.7,72.74,60200.0,53.9381,53.9897,53.6649,53.6945,60200.0
2011-05-05 15:25:00,72.74,72.95,72.7,72.92,79300.0,53.6945,53.8495,53.6649,53.8273,79300.0
2011-05-05 15:30:00,72.9,73.31,72.89,73.29,71300.0,53.8126,54.1152,53.8052,54.1005,71300.0
2011-05-05 15:35:00,73.28,73.46,73.27,73.41,47600.0,54.0931,54.2259,54.0857,54.189,47600.0
2011-05-05 15:40:00,73.41,73.46,73.21,73.44,44400.0,54.189,54.2259,54.0414,54.2112,44400.0
2011-05-05 15:45:00,73.44,73.5,73.3,73.47,91300.0,54.2112,54.2555,54.1078,54.2333,91300.0
2011-05-05 15:50:00,73.46,73.5,73.2,73.28,62100.0,54.2259,54.2555,54.034,54.0931,62100.0
2011-05-05 15:55:00,73.27,73.36,73.24,73.29,60300.0,54.0857,54.1521,54.0635,54.1005,60300.0
2011-05-06 09:30:00,74.2,74.91,74.01,74.72,155300.0,54.7722,55.2963,54.6319,55.156,155300.0
2011-05-06 09:35:00,74.72,74.99,74.5,74.64,97100.0,55.156,55.3553,54.9936,55.097,97100.0
2011-05-06 09:40:00,74.65,74.8,74.5,74.8,67200.0,55.1044,55.2151,54.9936,55.2151,67200.0
2011-05-06 09:45:00,74.75,74.79,74.53,74.58,26000.0,55.1782,55.2077,55.0158,55.0527,26000.0
2011-05-06 09:50:00,74.56,74.61,74.21,74.4,35600.0,55.0379,55.0748,54.7796,54.9198,35600.0
2011-05-06 09:55:00,74.42,74.65,74.41,74.45,23900.0,54.9346,55.1044,54.9272,54.9567,23900.0
2011-05-06 10:00:00,74.49,74.57,74.34,74.48,21300.0,54.9863,55.0453,54.8755,54.9789,21300.0
2011-05-06 10:05:00,74.5,74.5,74.21,74.23,19700.0,54.9936,54.9936,54.7796,54.7943,19700.0
2011-05-06 10:10:00,74.19,74.45,74.02,74.43,25200.0,54.7648,54.9567,54.6393,54.942,25200.0
2011-05-06 10:15:00,74.44,74.44,74.21,74.24,15900.0,54.9494,54.9494,54.7796,54.8017,15900.0
2011-05-06 10:20:00,74.19,74.25,73.64,73.7,42800.0,54.7648,54.8091,54.3588,54.4031,42800.0
2011-05-06 10:25:00,73.71,73.71,73.5,73.6,22300.0,54.4105,54.4105,54.2555,54.3293,22300.0
2011-05-06 10:30:00,73.62,73.72,73.54,73.67,17700.0,54.3441,54.4179,54.285,54.381,17700.0
2011-05-06 10:35:00,73.65,73.72,73.52,73.67,14100.0,54.3662,54.4179,54.2702,54.381,14100.0
2011-05-06 10:40:00,73.66,73.75,73.49,73.74,14000.0,54.3736,54.44,54.2481,54.4326,14000.0
2011-05-06 10:45:00,73.72,74.0,73.72,73.91,33200.0,54.4179,54.6246,54.4179,54.5581,33200.0
2011-05-06 10:50:00,73.92,74.18,73.82,73.96,16500.0,54.5655,54.7574,54.4917,54.595,16500.0
2011-05-06 10:55:00,73.96,74.16,73.96,73.98,21300.0,54.595,54.7427,54.595,54.6098,21300.0
2011-05-06 11:00:00,73.92,74.16,73.91,74.16,12300.0,54.5655,54.7427,54.5581,54.7427,12300.0
2011-05-06 11:05:00,74.16,74.54,74.13,74.29,47500.0,54.7427,55.0232,54.7205,54.8386,47500.0
2011-05-06 11:10:00,74.31,74.48,74.31,74.39,19900.0,54.8534,54.9789,54.8534,54.9124,19900.0
2011-05-06 11:15:00,74.38,75.19,74.37,75.19,88700.0,54.9051,55.503,54.8977,55.503,88700.0
2011-05-06 11:20:00,75.15,75.28,74.82,74.82,45000.0,55.4735,55.5694,55.2299,55.2299,45000.0
2011-05-06 11:25:00,74.84,75.13,74.79,75.09,27800.0,55.2446,55.4587,55.2077,55.4292,27800.0
2011-05-06 11:30:00,75.06,75.17,74.96,75.04,24400.0,55.407,55.4882,55.3332,55.3923,24400.0
2011-05-06 11:35:00,75.01,75.08,74.96,75.01,28100.0,55.3701,55.4218,55.3332,55.3701,28100.0
2011-05-06 11:40:00,75.05,75.1,74.96,75.02,25500.0,55.3996,55.4365,55.3332,55.3775,25500.0
2011-05-06 11:45:00,75.04,75.1,74.94,74.96,23800.0,55.3923,55.4365,55.3184,55.3332,23800.0
2011-05-06 11:50:00,74.95,74.97,74.71,74.81,13900.0,55.3258,55.3406,55.1487,55.2225,13900.0
2011-05-06 11:55:00,74.78,74.78,74.59,74.74,15900.0,55.2003,55.2003,55.0601,55.1708,15900.0
2011-05-06 12:00:00,74.74,74.78,74.61,74.62,13200.0,55.1708,55.2003,55.0748,55.0822,13200.0
2011-05-06 12:05:00,74.64,74.68,74.41,74.41,13100.0,55.097,55.1265,54.9272,54.9272,13100.0
2011-05-06 12:10:00,74.4,74.59,74.34,74.5,20400.0,54.9198,55.0601,54.8755,54.9936,20400.0
2011-05-06 12:15:00,74.51,74.61,74.4,74.46,10500.0,55.001,55.0748,54.9198,54.9641,10500.0
2011-05-06 12:20:00,74.44,74.71,74.44,74.61,17500.0,54.9494,55.1487,54.9494,55.0748,17500.0
2011-05-06 12:25:00,74.59,74.63,74.4,74.4,11200.0,55.0601,55.0896,54.9198,54.9198,11200.0
2011-05-06 12:30:00,74.4,74.6,74.38,74.53,10800.0,54.9198,55.0675,54.9051,55.0158,10800.0
2011-05-06 12:35:00,74.52,74.52,74.38,74.39,8100.0,55.0084,55.0084,54.9051,54.9124,8100.0
2011-05-06 12:40:00,74.38,74.4,74.03,74.14,18000.0,54.9051,54.9198,54.6467,54.7279,18000.0
2011-05-06 12:45:00,74.11,74.12,73.92,74.07,17900.0,54.7058,54.7131,54.5655,54.6762,17900.0
2011-05-06 12:50:00,74.08,74.27,73.87,74.27,20100.0,54.6836,54.8239,54.5286,54.8239,20100.0
2011-05-06 12:55:00,74.24,74.24,74.05,74.19,6800.0,54.8017,54.8017,54.6615,54.7648,6800.0
2011-05-06 13:00:00,74.19,74.24,74.15,74.17,14800.0,54.7648,54.8017,54.7353,54.75,14800.0
2011-05-06 13:05:00,74.18,74.28,73.98,74.28,8900.0,54.7574,54.8312,54.6098,54.8312,8900.0
2011-05-06 13:10:00,74.29,74.29,74.04,74.15,39400.0,54.8386,54.8386,54.6541,54.7353,39400.0
2011-05-06 13:15:00,74.11,74.14,73.95,74.0,31100.0,54.7058,54.7279,54.5876,54.6246,31100.0
2011-05-06 13:20:00,74.0,74.17,73.96,74.17,15900.0,54.6246,54.75,54.595,54.75,15900.0
2011-05-06 13:25:00,74.1,74.22,74.0,74.15,13000.0,54.6984,54.787,54.6246,54.7353,13000.0
2011-05-06 13:30:00,74.18,74.27,74.13,74.23,5400.0,54.7574,54.8239,54.7205,54.7943,5400.0
2011-05-06 13:35:00,74.21,74.21,74.1,74.16,7700.0,54.7796,54.7796,54.6984,54.7427,7700.0
2011-05-06 13:40:00,74.19,74.51,74.19,74.21,21100.0,54.7648,55.001,54.7648,54.7796,21100.0
2011-05-06 13:45:00,74.2,74.31,74.18,74.3,8200.0,54.7722,54.8534,54.7574,54.846,8200.0
2011-05-06 13:50:00,74.25,74.25,74.1,74.11,7100.0,54.8091,54.8091,54.6984,54.7058,7100.0
2011-05-06 13:55:00,74.09,74.11,73.95,73.95,14100.0,54.691,54.7058,54.5876,54.5876,14100.0
2011-05-06 14:00:00,73.95,73.95,73.8,73.91,19900.0,54.5876,54.5876,54.4769,54.5581,19900.0
2011-05-06 14:05:00,73.91,73.94,73.8,73.9,10800.0,54.5581,54.5803,54.4769,54.5507,10800.0
2011-05-06 14:10:00,73.91,74.14,73.91,73.96,29900.0,54.5581,54.7279,54.5581,54.595,29900.0
2011-05-06 14:15:00,73.96,73.96,73.82,73.89,14300.0,54.595,54.595,54.4917,54.5434,14300.0
2011-05-06 14:20:00,73.89,73.9,73.7,73.75,20200.0,54.5434,54.5507,54.4031,54.44,20200.0
2011-05-06 14:25:00,73.72,73.72,73.51,73.57,27500.0,54.4179,54.4179,54.2629,54.3071,27500.0
2011-05-06 14:30:00,73.57,73.57,73.5,73.52,45600.0,54.3071,54.3071,54.2555,54.2702,45600.0
2011-05-06 14:35:00,73.52,73.63,73.5,73.56,24800.0,54.2702,54.3514,54.2555,54.2998,24800.0
2011-05-06 14:40:00,73.58,73.73,73.56,73.69,26100.0,54.3145,54.4253,54.2998,54.3957,26100.0
2011-05-06 14:45:00,73.68,73.75,73.51,73.61,27000.0,54.3883,54.44,54.2629,54.3367,27000.0
2011-05-06 14:50:00,73.58,73.75,73.51,73.71,31700.0,54.3145,54.44,54.2629,54.4105,31700.0
2011-05-06 14:55:00,73.71,73.84,73.7,73.75,21400.0,54.4105,54.5065,54.4031,54.44,21400.0
2011-05-06 15:00:00,73.72,73.95,73.72,73.89,20400.0,54.4179,54.5876,54.4179,54.5434,20400.0
2011-05-06 15:05:00,73.91,73.93,73.71,73.81,22500.0,54.5581,54.5729,54.4105,54.4843,22500.0
2011-05-06 15:10:00,73.81,73.95,73.81,73.84,19300.0,54.4843,54.5876,54.4843,54.5065,19300.0
2011-05-06 15:15:00,73.87,73.87,73.66,73.67,44600.0,54.5286,54.5286,54.3736,54.381,44600.0
2011-05-06 15:20:00,73.66,73.72,73.58,73.64,30200.0,54.3736,54.4179,54.3145,54.3588,30200.0
2011-05-06 15:25:00,73.63,73.63,73.48,73.55,34700.0,54.3514,54.3514,54.2407,54.2924,34700.0
2011-05-06 15:30:00,73.57,73.7,73.55,73.63,46100.0,54.3071,54.4031,54.2924,54.3514,46100.0
2011-05-06 15:35:00,73.64,73.65,73.53,73.57,44100.0,54.3588,54.3662,54.2776,54.3071,44100.0
2011-05-06 15:40:00,73.56,73.73,73.54,73.7,44000.0,54.2998,54.4253,54.285,54.4031,44000.0
2011-05-06 15:45:00,73.68,73.71,73.62,73.63,77500.0,54.3883,54.4105,54.3441,54.3514,77500.0
2011-05-06 15:50:00,73.62,73.66,73.51,73.54,67900.0,54.3441,54.3736,54.2629,54.285,67900.0
2011-05-06 15:55:00,73.54,73.62,73.5,73.56,88900.0,54.285,54.3441,54.2555,54.2998,88900.0
2011-05-09 09:30:00,72.88,73.28,72.61,72.87,65100.0,53.7978,54.0931,53.5985,53.7904,65100.0
2011-05-09 09:35:00,72.8,73.68,72.8,73.62,58500.0,53.7388,54.3883,53.7388,54.3441,58500.0
2011-05-09 09:40:00,73.7,73.75,73.41,73.65,57800.0,54.4031,54.44,54.189,54.3662,57800.0
2011-05-09 09:45:00,73.75,74.09,73.75,73.85,55700.0,54.44,54.691,54.44,54.5138,55700.0
2011-05-09 09:50:00,73.88,74.3,73.84,73.84,45700.0,54.536,54.846,54.5065,54.5065,45700.0
2011-05-09 09:55:00,73.84,74.0,73.43,73.43,28600.0,54.5065,54.6246,54.2038,54.2038,28600.0
2011-05-09 10:00:00,73.43,73.77,73.32,73.62,32800.0,54.2038,54.4548,54.1226,54.3441,32800.0
2011-05-09 10:05:00,73.62,73.99,73.57,73.86,15000.0,54.3441,54.6172,54.3071,54.5212,15000.0
2011-05-09 10:10:00,73.89,74.27,73.89,74.14,18200.0,54.5434,54.8239,54.5434,54.7279,18200.0
2011-05-09 10:15:00,74.18,74.18,73.81,73.87,20400.0,54.7574,54.7574,54.4843,54.5286,20400.0
2011-05-09 10:20:00,73.85,74.01,73.73,73.97,18900.0,54.5138,54.6319,54.4253,54.6024,18900.0
2011-05-09 10:25:00,73.96,74.27,73.91,74.19,31700.0,54.595,54.8239,54.5581,54.7648,31700.0
2011-05-09 10:30:00,74.16,74.2,74.05,74.19,11200.0,54.7427,54.7722,54.6615,54.7648,11200.0
2011-05-09 10:35:00,74.2,74.21,73.75,73.87,27800.0,54.7722,54.7796,54.44,54.5286,27800.0
2011-05-09 10:40:00,73.82,73.87,73.64,73.84,11500.0,54.4917,54.5286,54.3588,54.5065,11500.0
2011-05-09 10:45:00,73.8,73.85,73.62,73.7,9400.0,54.4769,54.5138,54.3441,54.4031,9400.0
2011-05-09 10:50:00,73.75,74.0,73.74,74.0,12000.0,54.44,54.6246,54.4326,54.6246,12000.0
2011-05-09 10:55:00,73.99,74.0,73.71,73.74,6200.0,54.6172,54.6246,54.4105,54.4326,6200.0
2011-05-09 11:00:00,73.73,74.02,73.73,73.97,16600.0,54.4253,54.6393,54.4253,54.6024,16600.0
2011-05-09 11:05:00,74.01,74.06,73.95,73.98,12800.0,54.6319,54.6688,54.5876,54.6098,12800.0
2011-05-09 11:10:00,73.99,74.03,73.93,73.97,8000.0,54.6172,54.6467,54.5729,54.6024,8000.0
2011-05-09 11:15:00,73.95,74.09,73.92,74.05,15800.0,54.5876,54.691,54.5655,54.6615,15800.0
2011-05-09 11:20:00,74.06,74.09,73.95,73.95,14300.0,54.6688,54.691,54.5876,54.5876,14300.0
2011-05-09 11:25:00,73.95,73.99,73.94,73.99,12300.0,54.5876,54.6172,54.5803,54.6172,12300.0
2011-05-09 11:30:00,74.01,74.08,73.98,74.08,6200.0,54.6319,54.6836,54.6098,54.6836,6200.0
2011-05-09 11:35:00,74.09,74.13,74.08,74.09,13500.0,54.691,54.7205,54.6836,54.691,13500.0
2011-05-09 11:40:00,74.1,74.12,73.87,73.93,53000.0,54.6984,54.7131,54.5286,54.5729,53000.0
2011-05-09 11:45:00,73.93,74.02,73.9,74.0,8100.0,54.5729,54.6393,54.5507,54.6246,8100.0
2011-05-09 11:50:00,74.03,74.25,73.99,74.21,17600.0,54.6467,54.8091,54.6172,54.7796,17600.0
2011-05-09 11:55:00,74.2,74.21,74.1,74.21,4500.0,54.7722,54.7796,54.6984,54.7796,4500.0
2011-05-09 12:00:00,74.18,74.28,74.13,74.27,15700.0,54.7574,54.8312,54.7205,54.8239,15700.0
2011-05-09 12:05:00,74.24,74.28,74.18,74.2,26800.0,54.8017,54.8312,54.7574,54.7722,26800.0
2011-05-09 12:10:00,74.22,74.29,74.2,74.28,13800.0,54.787,54.8386,54.7722,54.8312,13800.0
2011-05-09 12:15:00,74.25,74.5,74.25,74.39,28500.0,54.8091,54.9936,54.8091,54.9124,28500.0
2011-05-09 12:20:00,74.39,74.42,74.22,74.22,10200.0,54.9124,54.9346,54.787,54.787,10200.0
2011-05-09 12:25:00,74.22,74.26,74.1,74.12,9800.0,54.787,54.8165,54.6984,54.7131,9800.0
2011-05-09 12:30:00,74.12,74.22,74.1,74.21,5500.0,54.7131,54.787,54.6984,54.7796,5500.0
2011-05-09 12:35:00,74.2,74.3,74.16,74.29,7400.0,54.7722,54.846,54.7427,54.8386,7400.0
2011-05-09 12:40:00,74.27,74.27,74.16,74.18,3400.0,54.8239,54.8239,54.7427,54.7574,3400.0
2011-05-09 12:45:00,74.16,74.18,74.09,74.12,5100.0,54.7427,54.7574,54.691,54.7131,5100.0
2011-05-09 12:50:00,74.13,74.14,74.03,74.07,8700.0,54.7205,54.7279,54.6467,54.6762,8700.0
2011-05-09 12:55:00,74.06,74.08,73.99,73.99,11800.0,54.6688,54.6836,54.6172,54.6172,11800.0
2011-05-09 13:00:00,73.99,74.02,73.96,74.0,5600.0,54.6172,54.6393,54.595,54.6246,5600.0
2011-05-09 13:05:00,74.0,74.02,73.92,73.98,11600.0,54.6246,54.6393,54.5655,54.6098,11600.0
2011-05-09 13:10:00,74.0,74.04,73.92,73.92,7200.0,54.6246,54.6541,54.5655,54.5655,7200.0
2011-05-09 13:15:00,73.92,73.97,73.89,73.89,4900.0,54.5655,54.6024,54.5434,54.5434,4900.0
2011-05-09 13:20:00,73.88,73.95,73.87,73.89,7900.0,54.536,54.5876,54.5286,54.5434,7900.0
2011-05-09 13:25:00,73.89,73.94,73.86,73.89,7300.0,54.5434,54.5803,54.5212,54.5434,7300.0
2011-05-09 13:30:00,73.87,73.99,73.87,73.94,9400.0,54.5286,54.6172,54.5286,54.5803,9400.0
2011-05-09 13:35:00,73.92,73.92,73.84,73.89,12100.0,54.5655,54.5655,54.5065,54.5434,12100.0
2011-05-09 13:40:00,73.89,74.1,73.87,74.08,29900.0,54.5434,54.6984,54.5286,54.6836,29900.0
2011-05-09 13:45:00,74.1,74.37,74.1,74.34,64100.0,54.6984,54.8977,54.6984,54.8755,64100.0
2011-05-09 13:50:00,74.32,74.32,74.25,74.25,29000.0,54.8608,54.8608,54.8091,54.8091,29000.0
2011-05-09 13:55:00,74.25,74.26,74.15,74.2,18500.0,54.8091,54.8165,54.7353,54.7722,18500.0
2011-05-09 14:00:00,74.18,74.21,74.01,74.04,8200.0,54.7574,54.7796,54.6319,54.6541,8200.0
2011-05-09 14:05:00,74.01,74.14,74.01,74.1,6300.0,54.6319,54.7279,54.6319,54.6984,6300.0
2011-05-09 14:10:00,74.12,74.15,74.04,74.09,20900.0,54.7131,54.7353,54.6541,54.691,20900.0
2011-05-09 14:15:00,74.08,74.13,73.97,73.99,5300.0,54.6836,54.7205,54.6024,54.6172,5300.0
2011-05-09 14:20:00,73.99,74.0,73.9,73.9,3100.0,54.6172,54.6246,54.5507,54.5507,3100.0
2011-05-09 14:25:00,73.89,73.98,73.87,73.98,5100.0,54.5434,54.6098,54.5286,54.6098,5100.0
2011-05-09 14:30:00,73.99,74.1,73.99,74.08,8400.0,54.6172,54.6984,54.6172,54.6836,8400.0
2011-05-09 14:35:00,74.09,74.23,74.08,74.21,16300.0,54.691,54.7943,54.6836,54.7796,16300.0
2011-05-09 14:40:00,74.23,74.32,74.21,74.24,17000.0,54.7943,54.8608,54.7796,54.8017,17000.0
2011-05-09 14:45:00,74.24,74.24,74.1,74.12,7400.0,54.8017,54.8017,54.6984,54.7131,7400.0
2011-05-09 14:50:00,74.12,74.12,73.9,73.92,8300.0,54.7131,54.7131,54.5507,54.5655,8300.0
2011-05-09 14:55:00,73.92,74.03,73.91,74.03,8300.0,54.5655,54.6467,54.5581,54.6467,8300.0
2011-05-09 15:00:00,74.03,74.12,74.03,74.1,6900.0,54.6467,54.7131,54.6467,54.6984,6900.0
2011-05-09 15:05:00,74.1,74.1,74.0,74.05,12800.0,54.6984,54.6984,54.6246,54.6615,12800.0
2011-05-09 15:10:00,74.05,74.1,73.94,73.94,12300.0,54.6615,54.6984,54.5803,54.5803,12300.0
2011-05-09 15:15:00,73.97,74.04,73.97,73.98,8700.0,54.6024,54.6541,54.6024,54.6098,8700.0
2011-05-09 15:20:00,73.97,74.0,73.89,73.99,21000.0,54.6024,54.6246,54.5434,54.6172,21000.0
2011-05-09 15:25:00,74.01,74.14,74.0,74.11,34700.0,54.6319,54.7279,54.6246,54.7058,34700.0
2011-05-09 15:30:00,74.11,74.11,73.95,73.97,21600.0,54.7058,54.7058,54.5876,54.6024,21600.0
2011-05-09 15:35:00,73.96,74.0,73.95,73.97,11900.0,54.595,54.6246,54.5876,54.6024,11900.0
2011-05-09 15:40:00,73.97,73.98,73.88,73.94,14400.0,54.6024,54.6098,54.536,54.5803,14400.0
2011-05-09 15:45:00,73.92,74.12,73.92,74.1,69700.0,54.5655,54.7131,54.5655,54.6984,69700.0
2011-05-09 15:50:00,74.11,74.2,74.08,74.09,88400.0,54.7058,54.7722,54.6836,54.691,88400.0
2011-05-09 15:55:00,74.08,74.09,73.92,73.99,96100.0,54.6836,54.691,54.5655,54.6172,96100.0
2011-05-10 09:30:00,74.17,74.62,74.17,74.56,24600.0,54.75,55.0822,54.75,55.0379,24600.0
2011-05-10 09:35:00,74.59,74.66,74.14,74.22,26900.0,55.0601,55.1117,54.7279,54.787,26900.0
2011-05-10 09:40:00,74.24,74.64,74.21,74.51,19400.0,54.8017,55.097,54.7796,55.001,19400.0
2011-05-10 09:45:00,74.51,74.61,74.21,74.58,24900.0,55.001,55.0748,54.7796,55.0527,24900.0
2011-05-10 09:50:00,74.51,74.61,74.5,74.56,35100.0,55.001,55.0748,54.9936,55.0379,35100.0
2011-05-10 09:55:00,74.56,74.7,74.56,74.68,39500.0,55.0379,55.1413,55.0379,55.1265,39500.0
2011-05-10 10:00:00,74.68,74.79,74.67,74.76,42800.0,55.1265,55.2077,55.1191,55.1856,42800.0
2011-05-10 10:05:00,74.76,74.83,74.64,74.69,35200.0,55.1856,55.2372,55.097,55.1339,35200.0
2011-05-10 10:10:00,74.7,74.84,74.59,74.79,13800.0,55.1413,55.2446,55.0601,55.2077,13800.0
2011-05-10 10:15:00,74.75,74.84,74.64,74.7,18200.0,55.1782,55.2446,55.097,55.1413,18200.0
2011-05-10 10:20:00,74.7,74.85,74.65,74.67,21400.0,55.1413,55.252,55.1044,55.1191,21400.0
2011-05-10 10:25:00,74.69,74.84,74.69,74.76,20900.0,55.1339,55.2446,55.1339,55.1856,20900.0
2011-05-10 10:30:00,74.75,74.88,74.7,74.7,14000.0,55.1782,55.2741,55.1413,55.1413,14000.0
2011-05-10 10:35:00,74.7,74.8,74.69,74.74,8100.0,55.1413,55.2151,55.1339,55.1708,8100.0
2011-05-10 10:40:00,74.74,74.74,74.5,74.56,15200.0,55.1708,55.1708,54.9936,55.0379,15200.0
2011-05-10 10:45:00,74.61,74.66,74.42,74.42,17300.0,55.0748,55.1117,54.9346,54.9346,17300.0
2011-05-10 10:50:00,74.41,74.49,74.31,74.49,9000.0,54.9272,54.9863,54.8534,54.9863,9000.0
2011-05-10 10:55:00,74.48,74.66,74.48,74.64,27200.0,54.9789,55.1117,54.9789,55.097,27200.0
2011-05-10 11:00:00,74.67,74.88,74.66,74.75,39000.0,55.1191,55.2741,55.1117,55.1782,39000.0
2011-05-10 11:05:00,74.78,74.87,74.77,74.82,10400.0,55.2003,55.2668,55.1929,55.2299,10400.0
2011-05-10 11:10:00,74.82,74.94,74.81,74.91,20600.0,55.2299,55.3184,55.2225,55.2963,20600.0
2011-05-10 11:15:00,74.92,74.94,74.82,74.85,19300.0,55.3037,55.3184,55.2299,55.252,19300.0
2011-05-10 11:20:00,74.84,74.87,74.79,74.83,23000.0,55.2446,55.2668,55.2077,55.2372,23000.0
2011-05-10 11:25:00,74.84,74.86,74.76,74.8,5300.0,55.2446,55.2594,55.1856,55.2151,5300.0
2011-05-10 11:30:00,74.78,74.86,74.74,74.77,23200.0,55.2003,55.2594,55.1708,55.1929,23200.0
2011-05-10 11:35:00,74.77,74.81,74.7,74.79,13600.0,55.1929,55.2225,55.1413,55.2077,13600.0
2011-05-10 11:40:00,74.8,74.89,74.76,74.89,14500.0,55.2151,55.2815,55.1856,55.2815,14500.0
2011-05-10 11:45:00,74.9,74.95,74.88,74.95,13000.0,55.2889,55.3258,55.2741,55.3258,13000.0
2011-05-10 11:50:00,74.93,75.14,74.88,75.14,75900.0,55.3111,55.4661,55.2741,55.4661,75900.0
2011-05-10 11:55:00,75.15,75.32,75.15,75.21,28000.0,55.4735,55.5989,55.4735,55.5177,28000.0
2011-05-10 12:00:00,75.22,75.31,75.2,75.28,7800.0,55.5251,55.5916,55.5104,55.5694,7800.0
2011-05-10 12:05:00,75.28,75.31,75.18,75.31,9100.0,55.5694,55.5916,55.4956,55.5916,9100.0
2011-05-10 12:10:00,75.32,75.44,75.31,75.39,27100.0,55.5989,55.6875,55.5916,55.6506,27100.0
2011-05-10 12:15:00,75.39,75.62,75.39,75.55,29700.0,55.6506,55.8204,55.6506,55.7687,29700.0
2011-05-10 12:20:00,75.54,75.58,75.29,75.35,25200.0,55.7613,55.7909,55.5768,55.6211,25200.0
2011-05-10 12:25:00,75.32,75.33,75.2,75.26,16800.0,55.5989,55.6063,55.5104,55.5547,16800.0
2011-05-10 12:30:00,75.27,75.33,75.26,75.29,12400.0,55.562,55.6063,55.5547,55.5768,12400.0
2011-05-10 12:35:00,75.33,75.34,75.28,75.32,15200.0,55.6063,55.6137,55.5694,55.5989,15200.0
2011-05-10 12:40:00,75.34,75.42,75.3,75.33,28100.0,55.6137,55.6728,55.5842,55.6063,28100.0
2011-05-10 12:45:00,75.31,75.39,75.31,75.33,15400.0,55.5916,55.6506,55.5916,55.6063,15400.0
2011-05-10 12:50:00,75.33,75.34,75.24,75.3,42300.0,55.6063,55.6137,55.5399,55.5842,42300.0
2011-05-10 12:55:00,75.27,75.31,75.23,75.3,5700.0,55.562,55.5916,55.5325,55.5842,5700.0
2011-05-10 13:00:00,75.28,75.28,75.18,75.23,23300.0,55.5694,55.5694,55.4956,55.5325,23300.0
2011-05-10 13:05:00,75.21,75.23,75.19,75.2,10600.0,55.5177,55.5325,55.503,55.5104,10600.0
2011-05-10 13:10:00,75.22,75.37,75.22,75.34,24300.0,55.5251,55.6358,55.5251,55.6137,24300.0
2011-05-10 13:15:00,75.36,75.4,75.33,75.4,9100.0,55.6285,55.658,55.6063,55.658,9100.0
2011-05-10 13:20:00,75.41,75.43,75.37,75.4,10500.0,55.6654,55.6801,55.6358,55.658,10500.0
2011-05-10 13:25:00,75.41,75.45,75.39,75.43,14200.0,55.6654,55.6949,55.6506,55.6801,14200.0
2011-05-10 13:30:00,75.43,75.45,75.32,75.39,18100.0,55.6801,55.6949,55.5989,55.6506,18100.0
2011-05-10 13:35:00,75.38,75.39,75.33,75.39,4600.0,55.6432,55.6506,55.6063,55.6506,4600.0
2011-05-10 13:40:00,75.38,75.43,75.35,75.41,4300.0,55.6432,55.6801,55.6211,55.6654,4300.0
2011-05-10 13:45:00,75.44,75.5,75.41,75.48,13600.0,55.6875,55.7318,55.6654,55.717,13600.0
2011-05-10 13:50:00,75.49,75.5,75.44,75.49,15900.0,55.7244,55.7318,55.6875,55.7244,15900.0
2011-05-10 13:55:00,75.49,75.54,75.47,75.54,19200.0,55.7244,55.7613,55.7097,55.7613,19200.0
2011-05-10 14:00:00,75.52,75.62,75.52,75.59,15900.0,55.7466,55.8204,55.7466,55.7982,15900.0
2011-05-10 14:05:00,75.6,75.61,75.52,75.52,7900.0,55.8056,55.813,55.7466,55.7466,7900.0
2011-05-10 14:10:00,75.51,75.55,75.49,75.53,10400.0,55.7392,55.7687,55.7244,55.754,10400.0
2011-05-10 14:15:00,75.53,75.55,75.42,75.45,8900.0,55.754,55.7687,55.6728,55.6949,8900.0
2011-05-10 14:20:00,75.47,75.53,75.42,75.42,10600.0,55.7097,55.754,55.6728,55.6728,10600.0
2011-05-10 14:25:00,75.41,75.55,75.4,75.52,12500.0,55.6654,55.7687,55.658,55.7466,12500.0
2011-05-10 14:30:00,75.52,75.52,75.41,75.47,9300.0,55.7466,55.7466,55.6654,55.7097,9300.0
2011-05-10 14:35:00,75.48,75.55,75.4,75.55,19200.0,55.717,55.7687,55.658,55.7687,19200.0
2011-05-10 14:40:00,75.56,75.61,75.5,75.57,12700.0,55.7761,55.813,55.7318,55.7835,12700.0
2011-05-10 14:45:00,75.6,75.63,75.58,75.59,16800.0,55.8056,55.8278,55.7909,55.7982,16800.0
2011-05-10 14:50:00,75.6,75.7,75.6,75.65,26200.0,55.8056,55.8794,55.8056,55.8425,26200.0
2011-05-10 14:55:00,75.65,75.78,75.64,75.78,28300.0,55.8425,55.9385,55.8352,55.9385,28300.0
2011-05-10 15:00:00,75.77,75.79,75.5,75.57,48100.0,55.9311,55.9459,55.7318,55.7835,48100.0
2011-05-10 15:05:00,75.55,75.67,75.52,75.6,18600.0,55.7687,55.8573,55.7466,55.8056,18600.0
2011-05-10 15:10:00,75.6,75.68,75.6,75.64,11200.0,55.8056,55.8647,55.8056,55.8352,11200.0
2011-05-10 15:15:00,75.64,75.93,75.63,75.93,46200.0,55.8352,56.0492,55.8278,56.0492,46200.0
2011-05-10 15:20:00,75.92,75.93,75.73,75.78,44100.0,56.0418,56.0492,55.9016,55.9385,44100.0
2011-05-10 15:25:00,75.78,75.79,75.6,75.61,50700.0,55.9385,55.9459,55.8056,55.813,50700.0
2011-05-10 15:30:00,75.62,75.84,75.61,75.83,52900.0,55.8204,55.9828,55.813,55.9754,52900.0
2011-05-10 15:35:00,75.83,75.85,75.68,75.7,45300.0,55.9754,55.9902,55.8647,55.8794,45300.0
2011-05-10 15:40:00,75.68,75.78,75.66,75.78,36200.0,55.8647,55.9385,55.8499,55.9385,36200.0
2011-05-10 15:45:00,75.76,75.8,75.63,75.68,46700.0,55.9237,55.9533,55.8278,55.8647,46700.0
2011-05-10 15:50:00,75.68,75.69,75.5,75.55,55900.0,55.8647,55.8721,55.7318,55.7687,55900.0
2011-05-10 15:55:00,75.55,75.57,75.45,75.53,82800.0,55.7687,55.7835,55.6949,55.754,82800.0
2011-05-11 09:30:00,75.88,75.88,75.53,75.67,34900.0,56.0123,56.0123,55.754,55.8573,34900.0
2011-05-11 09:35:00,75.73,75.78,75.31,75.56,31400.0,55.9016,55.9385,55.5916,55.7761,31400.0
2011-05-11 09:40:00,75.55,75.83,75.55,75.79,22000.0,55.7687,55.9754,55.7687,55.9459,22000.0
2011-05-11 09:45:00,75.8,75.91,75.71,75.91,32900.0,55.9533,56.0345,55.8868,56.0345,32900.0
2011-05-11 09:50:00,75.95,76.25,75.95,76.24,50600.0,56.064,56.2854,56.064,56.2781,50600.0
2011-05-11 09:55:00,76.24,76.43,76.22,76.29,39700.0,56.2781,56.4183,56.2633,56.315,39700.0
2011-05-11 10:00:00,76.24,76.26,75.79,75.81,49400.0,56.2781,56.2928,55.9459,55.9606,49400.0
2011-05-11 10:05:00,75.77,75.94,75.6,75.84,39000.0,55.9311,56.0566,55.8056,55.9828,39000.0
2011-05-11 10:10:00,75.84,75.98,75.8,75.98,32900.0,55.9828,56.0861,55.9533,56.0861,32900.0
2011-05-11 10:15:00,75.98,76.36,75.97,76.08,57200.0,56.0861,56.3666,56.0788,56.16,57200.0
2011-05-11 10:20:00,76.09,76.22,75.98,76.02,39700.0,56.1673,56.2633,56.0861,56.1157,39700.0
2011-05-11 10:25:00,76.02,76.16,75.87,76.16,28900.0,56.1157,56.219,56.0049,56.219,28900.0
2011-05-11 10:30:00,76.16,76.16,76.01,76.11,52400.0,56.219,56.219,56.1083,56.1821,52400.0
2011-05-11 10:35:00,76.08,76.12,75.85,75.94,14100.0,56.16,56.1895,55.9902,56.0566,14100.0
2011-05-11 10:40:00,75.91,76.13,75.91,76.03,59400.0,56.0345,56.1969,56.0345,56.123,59400.0
2011-05-11 10:45:00,76.02,76.03,75.88,75.92,16000.0,56.1157,56.123,56.0123,56.0418,16000.0
2011-05-11 10:50:00,75.92,75.95,75.8,75.89,9100.0,56.0418,56.064,55.9533,56.0197,9100.0
2011-05-11 10:55:00,75.89,75.94,75.8,75.81,5200.0,56.0197,56.0566,55.9533,55.9606,5200.0
2011-05-11 11:00:00,75.8,75.92,75.76,75.89,6500.0,55.9533,56.0418,55.9237,56.0197,6500.0
2011-05-11 11:05:00,75.89,75.99,75.87,75.94,15200.0,56.0197,56.0935,56.0049,56.0566,15200.0
2011-05-11 11:10:00,75.93,75.99,75.84,75.88,5600.0,56.0492,56.0935,55.9828,56.0123,5600.0
2011-05-11 11:15:00,75.88,75.94,75.83,75.91,6200.0,56.0123,56.0566,55.9754,56.0345,6200.0
2011-05-11 11:20:00,75.94,75.94,75.81,75.86,3000.0,56.0566,56.0566,55.9606,55.9976,3000.0
2011-05-11 11:25:00,75.86,75.89,75.8,75.88,8500.0,55.9976,56.0197,55.9533,56.0123,8500.0
2011-05-11 11:30:00,75.88,75.98,75.87,75.89,8200.0,56.0123,56.0861,56.0049,56.0197,8200.0
2011-05-11 11:35:00,75.91,75.91,75.75,75.77,4900.0,56.0345,56.0345,55.9164,55.9311,4900.0
2011-05-11 11:40:00,75.81,75.9,75.77,75.86,4000.0,55.9606,56.0271,55.9311,55.9976,4000.0
2011-05-11 11:45:00,75.86,76.0,75.83,75.89,20400.0,55.9976,56.1009,55.9754,56.0197,20400.0
2011-05-11 11:50:00,75.89,75.95,75.84,75.86,5100.0,56.0197,56.064,55.9828,55.9976,5100.0
2011-05-11 11:55:00,75.87,75.89,75.73,75.84,28400.0,56.0049,56.0197,55.9016,55.9828,28400.0
2011-05-11 12:00:00,75.82,75.82,75.67,75.7,46500.0,55.968,55.968,55.8573,55.8794,46500.0
2011-05-11 12:05:00,75.71,75.73,75.6,75.6,14600.0,55.8868,55.9016,55.8056,55.8056,14600.0
2011-05-11 12:10:00,75.61,75.61,75.29,75.32,54200.0,55.813,55.813,55.5768,55.5989,54200.0
2011-05-11 12:15:00,75.33,75.47,75.03,75.41,66100.0,55.6063,55.7097,55.3849,55.6654,66100.0
2011-05-11 12:20:00,75.42,75.76,75.38,75.5,28200.0,55.6728,55.9237,55.6432,55.7318,28200.0
2011-05-11 12:25:00,75.5,75.71,75.49,75.59,9000.0,55.7318,55.8868,55.7244,55.7982,9000.0
2011-05-11 12:30:00,75.55,75.76,75.49,75.7,14700.0,55.7687,55.9237,55.7244,55.8794,14700.0
2011-05-11 12:35:00,75.67,75.91,75.67,75.91,14900.0,55.8573,56.0345,55.8573,56.0345,14900.0
2011-05-11 12:40:00,75.87,75.87,75.64,75.65,8500.0,56.0049,56.0049,55.8352,55.8425,8500.0
2011-05-11 12:45:00,75.65,75.65,75.39,75.4,5800.0,55.8425,55.8425,55.6506,55.658,5800.0
2011-05-11 12:50:00,75.42,75.58,75.32,75.58,12700.0,55.6728,55.7909,55.5989,55.7909,12700.0
2011-05-11 12:55:00,75.59,75.98,75.55,75.92,108500.0,55.7982,56.0861,55.7687,56.0418,108500.0
2011-05-11 13:00:00,75.93,76.06,75.76,75.85,41500.0,56.0492,56.1452,55.9237,55.9902,41500.0
2011-05-11 13:05:00,75.87,75.92,75.77,75.77,18000.0,56.0049,56.0418,55.9311,55.9311,18000.0
2011-05-11 13:10:00,75.7,75.72,75.4,75.41,22400.0,55.8794,55.8942,55.658,55.6654,22400.0
2011-05-11 13:15:00,75.4,75.5,75.32,75.37,31100.0,55.658,55.7318,55.5989,55.6358,31100.0
2011-05-11 13:20:00,75.41,75.41,75.28,75.28,17100.0,55.6654,55.6654,55.5694,55.5694,17100.0
2011-05-11 13:25:00,75.28,75.32,75.22,75.22,20900.0,55.5694,55.5989,55.5251,55.5251,20900.0
2011-05-11 13:30:00,75.25,75.25,75.0,75.06,19100.0,55.5473,55.5473,55.3627,55.407,19100.0
2011-05-11 13:35:00,75.02,75.48,75.0,75.3,46500.0,55.3775,55.717,55.3627,55.5842,46500.0
2011-05-11 13:40:00,75.3,75.34,75.25,75.33,9200.0,55.5842,55.6137,55.5473,55.6063,9200.0
2011-05-11 13:45:00,75.3,75.34,75.28,75.29,10900.0,55.5842,55.6137,55.5694,55.5768,10900.0
2011-05-11 13:50:00,75.3,75.46,75.28,75.45,12000.0,55.5842,55.7023,55.5694,55.6949,12000.0
2011-05-11 13:55:00,75.45,75.45,75.28,75.41,12700.0,55.6949,55.6949,55.5694,55.6654,12700.0
2011-05-11 14:00:00,75.39,75.43,75.33,75.39,15000.0,55.6506,55.6801,55.6063,55.6506,15000.0
2011-05-11 14:05:00,75.39,75.39,75.22,75.22,11200.0,55.6506,55.6506,55.5251,55.5251,11200.0
2011-05-11 14:10:00,75.22,75.29,75.11,75.19,28900.0,55.5251,55.5768,55.4439,55.503,28900.0
2011-05-11 14:15:00,75.19,75.22,75.1,75.17,22500.0,55.503,55.5251,55.4365,55.4882,22500.0
2011-05-11 14:20:00,75.17,75.19,75.11,75.16,16800.0,55.4882,55.503,55.4439,55.4808,16800.0
2011-05-11 14:25:00,75.12,75.13,75.07,75.07,6800.0,55.4513,55.4587,55.4144,55.4144,6800.0
2011-05-11 14:30:00,75.07,75.28,75.07,75.18,17600.0,55.4144,55.5694,55.4144,55.4956,17600.0
2011-05-11 14:35:00,75.18,75.57,75.16,75.5,40000.0,55.4956,55.7835,55.4808,55.7318,40000.0
2011-05-11 14:40:00,75.51,75.53,75.46,75.49,11800.0,55.7392,55.754,55.7023,55.7244,11800.0
2011-05-11 14:45:00,75.5,75.55,75.39,75.42,18600.0,55.7318,55.7687,55.6506,55.6728,18600.0
2011-05-11 14:50:00,75.41,75.42,75.32,75.4,6700.0,55.6654,55.6728,55.5989,55.658,6700.0
2011-05-11 14:55:00,75.42,75.52,75.39,75.41,8200.0,55.6728,55.7466,55.6506,55.6654,8200.0
2011-05-11 15:00:00,75.36,75.41,75.34,75.35,9300.0,55.6285,55.6654,55.6137,55.6211,9300.0
2011-05-11 15:05:00,75.35,75.49,75.35,75.49,9100.0,55.6211,55.7244,55.6211,55.7244,9100.0
2011-05-11 15:10:00,75.49,75.71,75.49,75.7,17200.0,55.7244,55.8868,55.7244,55.8794,17200.0
2011-05-11 15:15:00,75.71,75.8,75.61,75.71,39900.0,55.8868,55.9533,55.813,55.8868,39900.0
2011-05-11 15:20:00,75.69,75.92,75.68,75.88,24700.0,55.8721,56.0418,55.8647,56.0123,24700.0
2011-05-11 15:25:00,75.88,75.88,75.74,75.78,22800.0,56.0123,56.0123,55.909,55.9385,22800.0
2011-05-11 15:30:00,75.77,75.78,75.65,75.73,49900.0,55.9311,55.9385,55.8425,55.9016,49900.0
2011-05-11 15:35:00,75.74,75.74,75.57,75.68,54000.0,55.909,55.909,55.7835,55.8647,54000.0
2011-05-11 15:40:00,75.67,75.74,75.6,75.66,29600.0,55.8573,55.909,55.8056,55.8499,29600.0
2011-05-11 15:45:00,75.67,75.92,75.65,75.9,69900.0,55.8573,56.0418,55.8425,56.0271,69900.0
2011-05-11 15:50:00,75.9,75.97,75.85,75.94,57900.0,56.0271,56.0788,55.9902,56.0566,57900.0
2011-05-11 15:55:00,75.95,76.02,75.85,75.85,103000.0,56.064,56.1157,55.9902,55.9902,103000.0
2011-05-12 09:30:00,75.53,75.53,75.03,75.16,25200.0,55.754,55.754,55.3849,55.4808,25200.0
2011-05-12 09:35:00,75.17,75.32,75.0,75.07,28400.0,55.4882,55.5989,55.3627,55.4144,28400.0
2011-05-12 09:40:00,75.05,75.35,74.94,75.13,35200.0,55.3996,55.6211,55.3184,55.4587,35200.0
2011-05-12 09:45:00,75.05,75.75,75.0,75.55,53200.0,55.3996,55.9164,55.3627,55.7687,53200.0
2011-05-12 09:50:00,75.57,75.57,75.3,75.46,21800.0,55.7835,55.7835,55.5842,55.7023,21800.0
2011-05-12 09:55:00,75.43,75.52,75.36,75.49,14600.0,55.6801,55.7466,55.6285,55.7244,14600.0
2011-05-12 10:00:00,75.54,75.91,75.39,75.47,39200.0,55.7613,56.0345,55.6506,55.7097,39200.0
2011-05-12 10:05:00,75.46,76.03,75.23,75.97,38700.0,55.7023,56.123,55.5325,56.0788,38700.0
2011-05-12 10:10:00,75.98,76.05,75.74,75.75,26200.0,56.0861,56.1378,55.909,55.9164,26200.0
2011-05-12 10:15:00,75.8,75.91,75.66,75.67,23000.0,55.9533,56.0345,55.8499,55.8573,23000.0
2011-05-12 10:20:00,75.69,75.95,75.69,75.95,19600.0,55.8721,56.064,55.8721,56.064,19600.0
2011-05-12 10:25:00,75.91,76.04,75.81,75.81,17800.0,56.0345,56.1304,55.9606,55.9606,17800.0
2011-05-12 10:30:00,75.85,75.96,75.7,75.86,20100.0,55.9902,56.0714,55.8794,55.9976,20100.0
2011-05-12 10:35:00,75.94,75.95,75.79,75.82,7400.0,56.0566,56.064,55.9459,55.968,7400.0
2011-05-12 10:40:00,75.82,75.82,75.48,75.5,10600.0,55.968,55.968,55.717,55.7318,10600.0
2011-05-12 10:45:00,75.46,75.57,75.45,75.55,6600.0,55.7023,55.7835,55.6949,55.7687,6600.0
2011-05-12 10:50:00,75.51,75.51,75.13,75.18,16000.0,55.7392,55.7392,55.4587,55.4956,16000.0
2011-05-12 10:55:00,75.21,75.41,75.2,75.36,14500.0,55.5177,55.6654,55.5104,55.6285,14500.0
2011-05-12 11:00:00,75.33,75.36,75.08,75.27,28200.0,55.6063,55.6285,55.4218,55.562,28200.0
2011-05-12 11:05:00,75.25,75.3,75.08,75.09,14200.0,55.5473,55.5842,55.4218,55.4292,14200.0
2011-05-12 11:10:00,75.12,75.33,75.08,75.32,20100.0,55.4513,55.6063,55.4218,55.5989,20100.0
2011-05-12 11:15:00,75.34,75.39,75.28,75.33,21100.0,55.6137,55.6506,55.5694,55.6063,21100.0
2011-05-12 11:20:00,75.34,75.54,75.28,75.54,20900.0,55.6137,55.7613,55.5694,55.7613,20900.0
2011-05-12 11:25:00,75.51,75.98,75.51,75.75,29700.0,55.7392,56.0861,55.7392,55.9164,29700.0
2011-05-12 11:30:00,75.75,75.94,75.72,75.72,16600.0,55.9164,56.0566,55.8942,55.8942,16600.0
2011-05-12 11:35:00,75.71,75.72,75.45,75.51,19300.0,55.8868,55.8942,55.6949,55.7392,19300.0
2011-05-12 11:40:00,75.56,75.69,75.44,75.47,21400.0,55.7761,55.8721,55.6875,55.7097,21400.0
2011-05-12 11:45:00,75.45,75.46,75.4,75.44,20600.0,55.6949,55.7023,55.658,55.6875,20600.0
2011-05-12 11:50:00,75.42,75.47,75.4,75.42,14200.0,55.6728,55.7097,55.658,55.6728,14200.0
2011-05-12 11:55:00,75.41,75.46,75.34,75.36,23800.0,55.6654,55.7023,55.6137,55.6285,23800.0
2011-05-12 12:00:00,75.35,75.42,75.19,75.19,41000.0,55.6211,55.6728,55.503,55.503,41000.0
2011-05-12 12:05:00,75.19,75.19,74.9,74.9,23600.0,55.503,55.503,55.2889,55.2889,23600.0
2011-05-12 12:10:00,74.91,75.13,74.9,75.12,11100.0,55.2963,55.4587,55.2889,55.4513,11100.0
2011-05-12 12:15:00,75.11,75.12,74.89,74.91,17600.0,55.4439,55.4513,55.2815,55.2963,17600.0
2011-05-12 12:20:00,74.91,74.93,74.82,74.88,29100.0,55.2963,55.3111,55.2299,55.2741,29100.0
2011-05-12 12:25:00,74.9,75.03,74.9,75.03,16900.0,55.2889,55.3849,55.2889,55.3849,16900.0
2011-05-12 12:30:00,75.04,75.2,75.03,75.2,10700.0,55.3923,55.5104,55.3849,55.5104,10700.0
2011-05-12 12:35:00,75.21,75.22,75.06,75.06,10400.0,55.5177,55.5251,55.407,55.407,10400.0
2011-05-12 12:40:00,75.08,75.18,74.99,75.04,14400.0,55.4218,55.4956,55.3553,55.3923,14400.0
2011-05-12 12:45:00,75.05,75.1,75.02,75.08,17500.0,55.3996,55.4365,55.3775,55.4218,17500.0
2011-05-12 12:50:00,75.08,75.19,75.04,75.18,18200.0,55.4218,55.503,55.3923,55.4956,18200.0
2011-05-12 12:55:00,75.2,75.37,75.18,75.32,19900.0,55.5104,55.6358,55.4956,55.5989,19900.0
2011-05-12 13:00:00,75.3,75.51,75.3,75.47,17500.0,55.5842,55.7392,55.5842,55.7097,17500.0
2011-05-12 13:05:00,75.48,75.52,75.36,75.47,17800.0,55.717,55.7466,55.6285,55.7097,17800.0
2011-05-12 13:10:00,75.49,75.51,75.45,75.49,10100.0,55.7244,55.7392,55.6949,55.7244,10100.0
2011-05-12 13:15:00,75.5,75.58,75.43,75.46,15200.0,55.7318,55.7909,55.6801,55.7023,15200.0
2011-05-12 13:20:00,75.44,75.72,75.43,75.56,45000.0,55.6875,55.8942,55.6801,55.7761,45000.0
2011-05-12 13:25:00,75.58,75.61,75.42,75.44,5800.0,55.7909,55.813,55.6728,55.6875,5800.0
2011-05-12 13:30:00,75.44,75.49,75.36,75.41,10600.0,55.6875,55.7244,55.6285,55.6654,10600.0
2011-05-12 13:35:00,75.39,75.47,75.33,75.41,11100.0,55.6506,55.7097,55.6063,55.6654,11100.0
2011-05-12 13:40:00,75.4,75.4,75.26,75.33,11700.0,55.658,55.658,55.5547,55.6063,11700.0
2011-05-12 13:45:00,75.28,75.32,75.21,75.25,10800.0,55.5694,55.5989,55.5177,55.5473,10800.0
2011-05-12 13:50:00,75.23,75.35,75.23,75.35,6700.0,55.5325,55.6211,55.5325,55.6211,6700.0
2011-05-12 13:55:00,75.31,75.4,75.23,75.33,15300.0,55.5916,55.658,55.5325,55.6063,15300.0
2011-05-12 14:00:00,75.36,75.42,75.31,75.42,12400.0,55.6285,55.6728,55.5916,55.6728,12400.0
2011-05-12 14:05:00,75.43,75.57,75.43,75.54,34600.0,55.6801,55.7835,55.6801,55.7613,34600.0
2011-05-12 14:10:00,75.54,75.61,75.51,75.59,36200.0,55.7613,55.813,55.7392,55.7982,36200.0
2011-05-12 14:15:00,75.59,75.64,75.57,75.64,21600.0,55.7982,55.8352,55.7835,55.8352,21600.0
2011-05-12 14:20:00,75.64,75.65,75.57,75.62,23200.0,55.8352,55.8425,55.7835,55.8204,23200.0
2011-05-12 14:25:00,75.6,75.66,75.58,75.65,20600.0,55.8056,55.8499,55.7909,55.8425,20600.0
2011-05-12 14:30:00,75.64,75.67,75.59,75.65,32200.0,55.8352,55.8573,55.7982,55.8425,32200.0
2011-05-12 14:35:00,75.65,75.71,75.61,75.62,13500.0,55.8425,55.8868,55.813,55.8204,13500.0
2011-05-12 14:40:00,75.61,75.64,75.55,75.61,9600.0,55.813,55.8352,55.7687,55.813,9600.0
2011-05-12 14:45:00,75.61,75.64,75.53,75.53,12900.0,55.813,55.8352,55.754,55.754,12900.0
2011-05-12 14:50:00,75.53,75.54,75.45,75.46,21100.0,55.754,55.7613,55.6949,55.7023,21100.0
2011-05-12 14:55:00,75.44,75.51,75.4,75.4,20400.0,55.6875,55.7392,55.658,55.658,20400.0
2011-05-12 15:00:00,75.4,75.42,75.32,75.35,14200.0,55.658,55.6728,55.5989,55.6211,14200.0
2011-05-12 15:05:00,75.35,75.38,75.24,75.29,35200.0,55.6211,55.6432,55.5399,55.5768,35200.0
2011-05-12 15:10:00,75.29,75.36,75.27,75.34,19500.0,55.5768,55.6285,55.562,55.6137,19500.0
2011-05-12 15:15:00,75.34,75.41,75.3,75.37,30400.0,55.6137,55.6654,55.5842,55.6358,30400.0
2011-05-12 15:20:00,75.35,75.38,75.14,75.16,20100.0,55.6211,55.6432,55.4661,55.4808,20100.0
2011-05-12 15:25:00,75.14,75.19,75.09,75.18,32000.0,55.4661,55.503,55.4292,55.4956,32000.0
2011-05-12 15:30:00,75.19,75.2,75.06,75.09,63000.0,55.503,55.5104,55.407,55.4292,63000.0
2011-05-12 15:35:00,75.08,75.16,75.03,75.16,43600.0,55.4218,55.4808,55.3849,55.4808,43600.0
2011-05-12 15:40:00,75.14,75.22,75.07,75.22,41400.0,55.4661,55.5251,55.4144,55.5251,41400.0
2011-05-12 15:45:00,75.22,75.35,75.18,75.23,80600.0,55.5251,55.6211,55.4956,55.5325,80600.0
2011-05-12 15:50:00,75.23,75.28,75.22,75.26,54600.0,55.5325,55.5694,55.5251,55.5547,54600.0
2011-05-12 15:55:00,75.26,75.27,75.14,75.17,84400.0,55.5547,55.562,55.4661,55.4882,84400.0
2011-05-13 09:30:00,75.53,76.03,75.53,75.95,48400.0,55.754,56.123,55.754,56.064,48400.0
2011-05-13 09:35:00,75.91,75.92,75.27,75.53,39100.0,56.0345,56.0418,55.562,55.754,39100.0
2011-05-13 09:40:00,75.53,75.56,75.36,75.39,29500.0,55.754,55.7761,55.6285,55.6506,29500.0
2011-05-13 09:45:00,75.4,75.46,75.21,75.28,34400.0,55.658,55.7023,55.5177,55.5694,34400.0
2011-05-13 09:50:00,75.28,75.38,74.95,75.36,37800.0,55.5694,55.6432,55.3258,55.6285,37800.0
2011-05-13 09:55:00,75.37,75.56,75.21,75.22,37600.0,55.6358,55.7761,55.5177,55.5251,37600.0
2011-05-13 10:00:00,75.22,75.31,74.82,74.86,27100.0,55.5251,55.5916,55.2299,55.2594,27100.0
2011-05-13 10:05:00,74.83,74.9,74.66,74.78,27000.0,55.2372,55.2889,55.1117,55.2003,27000.0
2011-05-13 10:10:00,74.79,74.94,74.68,74.92,45700.0,55.2077,55.3184,55.1265,55.3037,45700.0
2011-05-13 10:15:00,74.92,75.12,74.9,75.1,44200.0,55.3037,55.4513,55.2889,55.4365,44200.0
2011-05-13 10:20:00,75.1,75.22,75.04,75.07,29400.0,55.4365,55.5251,55.3923,55.4144,29400.0
2011-05-13 10:25:00,75.09,75.34,75.07,75.22,27600.0,55.4292,55.6137,55.4144,55.5251,27600.0
2011-05-13 10:30:00,75.2,75.34,75.18,75.2,34900.0,55.5104,55.6137,55.4956,55.5104,34900.0
2011-05-13 10:35:00,75.2,75.2,75.06,75.19,20700.0,55.5104,55.5104,55.407,55.503,20700.0
2011-05-13 10:40:00,75.19,75.31,75.13,75.15,23300.0,55.503,55.5916,55.4587,55.4735,23300.0
2011-05-13 10:45:00,75.13,75.13,74.94,75.02,20300.0,55.4587,55.4587,55.3184,55.3775,20300.0
2011-05-13 10:50:00,74.99,75.08,74.87,75.04,23200.0,55.3553,55.4218,55.2668,55.3923,23200.0
2011-05-13 10:55:00,75.04,75.1,75.01,75.07,16100.0,55.3923,55.4365,55.3701,55.4144,16100.0
2011-05-13 11:00:00,75.07,75.08,74.75,74.75,31400.0,55.4144,55.4218,55.1782,55.1782,31400.0
2011-05-13 11:05:00,74.74,74.77,74.65,74.76,34600.0,55.1708,55.1929,55.1044,55.1856,34600.0
2011-05-13 11:10:00,74.75,74.81,74.69,74.78,23700.0,55.1782,55.2225,55.1339,55.2003,23700.0
2011-05-13 11:15:00,74.78,74.86,74.73,74.75,21200.0,55.2003,55.2594,55.1634,55.1782,21200.0
2011-05-13 11:20:00,74.75,74.76,74.59,74.74,26300.0,55.1782,55.1856,55.0601,55.1708,26300.0
2011-05-13 11:25:00,74.75,74.95,74.75,74.89,23100.0,55.1782,55.3258,55.1782,55.2815,23100.0
2011-05-13 11:30:00,74.89,75.0,74.86,74.93,12500.0,55.2815,55.3627,55.2594,55.3111,12500.0
2011-05-13 11:35:00,74.94,75.05,74.91,74.91,15100.0,55.3184,55.3996,55.2963,55.2963,15100.0
2011-05-13 11:40:00,74.89,74.92,74.81,74.83,11400.0,55.2815,55.3037,55.2225,55.2372,11400.0
2011-05-13 11:45:00,74.84,74.89,74.72,74.81,20700.0,55.2446,55.2815,55.156,55.2225,20700.0
2011-05-13 11:50:00,74.81,74.85,74.71,74.74,14000.0,55.2225,55.252,55.1487,55.1708,14000.0
2011-05-13 11:55:00,74.74,74.86,74.66,74.69,13700.0,55.1708,55.2594,55.1117,55.1339,13700.0
2011-05-13 12:00:00,74.68,74.84,74.68,74.68,13000.0,55.1265,55.2446,55.1265,55.1265,13000.0
2011-05-13 12:05:00,74.69,74.69,74.52,74.52,19000.0,55.1339,55.1339,55.0084,55.0084,19000.0
2011-05-13 12:10:00,74.55,74.63,74.29,74.29,44300.0,55.0306,55.0896,54.8386,54.8386,44300.0
2011-05-13 12:15:00,74.29,74.47,74.24,74.45,21700.0,54.8386,54.9715,54.8017,54.9567,21700.0
2011-05-13 12:20:00,74.43,74.45,74.32,74.41,14800.0,54.942,54.9567,54.8608,54.9272,14800.0
2011-05-13 12:25:00,74.39,74.55,74.37,74.5,16200.0,54.9124,55.0306,54.8977,54.9936,16200.0
2011-05-13 12:30:00,74.5,74.67,74.4,74.62,20400.0,54.9936,55.1191,54.9198,55.0822,20400.0
2011-05-13 12:35:00,74.62,74.76,74.52,74.52,20400.0,55.0822,55.1856,55.0084,55.0084,20400.0
2011-05-13 12:40:00,74.52,74.56,74.49,74.56,6500.0,55.0084,55.0379,54.9863,55.0379,6500.0
2011-05-13 12:45:00,74.5,74.54,74.36,74.45,13000.0,54.9936,55.0232,54.8903,54.9567,13000.0
2011-05-13 12:50:00,74.44,74.47,74.36,74.37,16600.0,54.9494,54.9715,54.8903,54.8977,16600.0
2011-05-13 12:55:00,74.37,74.38,74.31,74.37,10800.0,54.8977,54.9051,54.8534,54.8977,10800.0
2011-05-13 13:00:00,74.38,74.47,74.34,74.42,9200.0,54.9051,54.9715,54.8755,54.9346,9200.0
2011-05-13 13:05:00,74.44,74.46,74.35,74.41,14700.0,54.9494,54.9641,54.8829,54.9272,14700.0
2011-05-13 13:10:00,74.41,74.42,74.34,74.4,16800.0,54.9272,54.9346,54.8755,54.9198,16800.0
2011-05-13 13:15:00,74.38,74.45,74.35,74.42,22400.0,54.9051,54.9567,54.8829,54.9346,22400.0
2011-05-13 13:20:00,74.4,74.45,74.39,74.4,8800.0,54.9198,54.9567,54.9124,54.9198,8800.0
2011-05-13 13:25:00,74.4,74.41,74.24,74.24,14500.0,54.9198,54.9272,54.8017,54.8017,14500.0
2011-05-13 13:30:00,74.24,74.32,74.24,74.31,12800.0,54.8017,54.8608,54.8017,54.8534,12800.0
2011-05-13 13:35:00,74.31,74.31,74.21,74.22,10900.0,54.8534,54.8534,54.7796,54.787,10900.0
2011-05-13 13:40:00,74.22,74.22,74.17,74.19,11700.0,54.787,54.787,54.75,54.7648,11700.0
2011-05-13 13:45:00,74.21,74.35,74.21,74.29,13900.0,54.7796,54.8829,54.7796,54.8386,13900.0
2011-05-13 13:50:00,74.26,74.29,74.23,74.25,3800.0,54.8165,54.8386,54.7943,54.8091,3800.0
2011-05-13 13:55:00,74.25,74.27,74.18,74.2,16700.0,54.8091,54.8239,54.7574,54.7722,16700.0
2011-05-13 14:00:00,74.21,74.22,74.08,74.16,63300.0,54.7796,54.787,54.6836,54.7427,63300.0
2011-05-13 14:05:00,74.17,74.38,74.14,74.34,16900.0,54.75,54.9051,54.7279,54.8755,16900.0
2011-05-13 14:10:00,74.37,74.46,74.35,74.46,22400.0,54.8977,54.9641,54.8829,54.9641,22400.0
2011-05-13 14:15:00,74.46,74.47,74.29,74.29,23800.0,54.9641,54.9715,54.8386,54.8386,23800.0
2011-05-13 14:20:00,74.32,74.41,74.31,74.31,14200.0,54.8608,54.9272,54.8534,54.8534,14200.0
2011-05-13 14:25:00,74.35,74.46,74.32,74.45,43800.0,54.8829,54.9641,54.8608,54.9567,43800.0
2011-05-13 14:30:00,74.44,74.5,74.36,74.39,25400.0,54.9494,54.9936,54.8903,54.9124,25400.0
2011-05-13 14:35:00,74.37,74.42,74.29,74.4,23900.0,54.8977,54.9346,54.8386,54.9198,23900.0
2011-05-13 14:40:00,74.4,74.45,74.38,74.4,9300.0,54.9198,54.9567,54.9051,54.9198,9300.0
2011-05-13 14:45:00,74.4,74.46,74.38,74.4,13000.0,54.9198,54.9641,54.9051,54.9198,13000.0
2011-05-13 14:50:00,74.39,74.48,74.37,74.44,21700.0,54.9124,54.9789,54.8977,54.9494,21700.0
2011-05-13 14:55:00,74.46,74.46,74.2,74.2,22600.0,54.9641,54.9641,54.7722,54.7722,22600.0
2011-05-13 15:00:00,74.22,74.25,74.16,74.2,25300.0,54.787,54.8091,54.7427,54.7722,25300.0
2011-05-13 15:05:00,74.21,74.33,74.2,74.33,23600.0,54.7796,54.8682,54.7722,54.8682,23600.0
2011-05-13 15:10:00,74.34,74.45,74.29,74.44,14400.0,54.8755,54.9567,54.8386,54.9494,14400.0
2011-05-13 15:15:00,74.42,74.45,74.3,74.3,13700.0,54.9346,54.9567,54.846,54.846,13700.0
2011-05-13 15:20:00,74.29,74.38,74.24,74.34,19200.0,54.8386,54.9051,54.8017,54.8755,19200.0
2011-05-13 15:25:00,74.34,74.34,74.15,74.18,28800.0,54.8755,54.8755,54.7353,54.7574,28800.0
2011-05-13 15:30:00,74.18,74.29,74.17,74.29,47500.0,54.7574,54.8386,54.75,54.8386,47500.0
2011-05-13 15:35:00,74.27,74.33,74.21,74.29,28400.0,54.8239,54.8682,54.7796,54.8386,28400.0
2011-05-13 15:40:00,74.28,74.29,74.19,74.21,31500.0,54.8312,54.8386,54.7648,54.7796,31500.0
2011-05-13 15:45:00,74.23,74.34,74.21,74.26,67100.0,54.7943,54.8755,54.7796,54.8165,67100.0
2011-05-13 15:50:00,74.25,74.25,74.14,74.21,71900.0,54.8091,54.8091,54.7279,54.7796,71900.0
2011-05-13 15:55:00,74.2,74.27,74.2,74.26,101300.0,54.7722,54.8239,54.7722,54.8165,101300.0
2011-05-16 09:30:00,74.14,74.3,74.08,74.2,35800.0,54.7279,54.846,54.6836,54.7722,35800.0
2011-05-16 09:35:00,74.19,74.5,74.08,74.45,43200.0,54.7648,54.9936,54.6836,54.9567,43200.0
2011-05-16 09:40:00,74.48,74.66,74.41,74.41,37800.0,54.9789,55.1117,54.9272,54.9272,37800.0
2011-05-16 09:45:00,74.38,74.45,73.83,73.88,29100.0,54.9051,54.9567,54.4991,54.536,29100.0
2011-05-16 09:50:00,73.92,73.97,73.53,73.6,53000.0,54.5655,54.6024,54.2776,54.3293,53000.0
2011-05-16 09:55:00,73.65,73.7,73.49,73.67,50500.0,54.3662,54.4031,54.2481,54.381,50500.0
2011-05-16 10:00:00,73.67,73.8,73.59,73.68,53900.0,54.381,54.4769,54.3219,54.3883,53900.0
2011-05-16 10:05:00,73.68,73.85,73.5,73.72,24500.0,54.3883,54.5138,54.2555,54.4179,24500.0
2011-05-16 10:10:00,73.72,73.78,73.68,73.7,31300.0,54.4179,54.4622,54.3883,54.4031,31300.0
2011-05-16 10:15:00,73.73,73.79,73.67,73.73,23300.0,54.4253,54.4695,54.381,54.4253,23300.0
2011-05-16 10:20:00,73.76,73.94,73.67,73.71,34900.0,54.4474,54.5803,54.381,54.4105,34900.0
2011-05-16 10:25:00,73.7,73.84,73.68,73.74,25400.0,54.4031,54.5065,54.3883,54.4326,25400.0
2011-05-16 10:30:00,73.76,73.85,73.72,73.81,17600.0,54.4474,54.5138,54.4179,54.4843,17600.0
2011-05-16 10:35:00,73.84,73.93,73.79,73.8,20800.0,54.5065,54.5729,54.4695,54.4769,20800.0
2011-05-16 10:40:00,73.8,73.85,73.72,73.78,14000.0,54.4769,54.5138,54.4179,54.4622,14000.0
2011-05-16 10:45:00,73.77,73.78,73.66,73.66,11000.0,54.4548,54.4622,54.3736,54.3736,11000.0
2011-05-16 10:50:00,73.67,73.72,73.46,73.46,27200.0,54.381,54.4179,54.2259,54.2259,27200.0
2011-05-16 10:55:00,73.46,73.57,73.32,73.55,31400.0,54.2259,54.3071,54.1226,54.2924,31400.0
2011-05-16 11:00:00,73.53,73.57,73.45,73.51,45900.0,54.2776,54.3071,54.2186,54.2629,45900.0
2011-05-16 11:05:00,73.49,73.55,73.38,73.41,22500.0,54.2481,54.2924,54.1669,54.189,22500.0
2011-05-16 11:10:00,73.42,73.54,73.35,73.41,26300.0,54.1964,54.285,54.1447,54.189,26300.0
2011-05-16 11:15:00,73.41,73.57,73.39,73.55,31800.0,54.189,54.3071,54.1743,54.2924,31800.0
2011-05-16 11:20:00,73.54,73.58,73.49,73.5,19300.0,54.285,54.3145,54.2481,54.2555,19300.0
2011-05-16 11:25:00,73.54,73.58,73.34,73.56,12800.0,54.285,54.3145,54.1374,54.2998,12800.0
2011-05-16 11:30:00,73.57,73.6,73.46,73.58,20700.0,54.3071,54.3293,54.2259,54.3145,20700.0
2011-05-16 11:35:00,73.57,73.6,73.47,73.51,19000.0,54.3071,54.3293,54.2333,54.2629,19000.0
2011-05-16 11:40:00,73.53,73.58,73.33,73.33,17600.0,54.2776,54.3145,54.13,54.13,17600.0
2011-05-16 11:45:00,73.33,73.4,73.2,73.4,29700.0,54.13,54.1817,54.034,54.1817,29700.0
2011-05-16 11:50:00,73.39,73.47,73.33,73.33,18900.0,54.1743,54.2333,54.13,54.13,18900.0
2011-05-16 11:55:00,73.33,73.44,73.23,73.41,22700.0,54.13,54.2112,54.0562,54.189,22700.0
2011-05-16 12:00:00,73.4,73.46,73.36,73.38,14400.0,54.1817,54.2259,54.1521,54.1669,14400.0
2011-05-16 12:05:00,73.4,73.44,73.32,73.35,17500.0,54.1817,54.2112,54.1226,54.1447,17500.0
2011-05-16 12:10:00,73.35,73.38,73.27,73.35,11200.0,54.1447,54.1669,54.0857,54.1447,11200.0
2011-05-16 12:15:00,73.36,73.39,73.28,73.38,14400.0,54.1521,54.1743,54.0931,54.1669,14400.0
2011-05-16 12:20:00,73.38,73.53,73.37,73.4,12600.0,54.1669,54.2776,54.1595,54.1817,12600.0
2011-05-16 12:25:00,73.4,73.56,73.4,73.46,11000.0,54.1817,54.2998,54.1817,54.2259,11000.0
2011-05-16 12:30:00,73.47,73.59,73.47,73.5,11300.0,54.2333,54.3219,54.2333,54.2555,11300.0
2011-05-16 12:35:00,73.48,73.48,73.34,73.45,14300.0,54.2407,54.2407,54.1374,54.2186,14300.0
2011-05-16 12:40:00,73.44,73.45,73.3,73.3,9800.0,54.2112,54.2186,54.1078,54.1078,9800.0
2011-05-16 12:45:00,73.27,73.3,73.2,73.26,9100.0,54.0857,54.1078,54.034,54.0783,9100.0
2011-05-16 12:50:00,73.27,73.3,72.9,72.97,33600.0,54.0857,54.1078,53.8126,53.8642,33600.0
2011-05-16 12:55:00,72.99,73.05,72.95,73.03,18900.0,53.879,53.9233,53.8495,53.9085,18900.0
2011-05-16 13:00:00,73.01,73.01,72.91,73.01,11300.0,53.8938,53.8938,53.82,53.8938,11300.0
2011-05-16 13:05:00,73.02,73.03,72.94,72.96,15300.0,53.9012,53.9085,53.8421,53.8569,15300.0
2011-05-16 13:10:00,72.95,72.99,72.88,72.9,17100.0,53.8495,53.879,53.7978,53.8126,17100.0
2011-05-16 13:15:00,72.91,72.91,72.73,72.82,22100.0,53.82,53.82,53.6871,53.7535,22100.0
2011-05-16 13:20:00,72.84,72.92,72.81,72.92,8800.0,53.7683,53.8273,53.7461,53.8273,8800.0
2011-05-16 13:25:00,72.92,73.01,72.9,72.98,26300.0,53.8273,53.8938,53.8126,53.8716,26300.0
2011-05-16 13:30:00,72.99,73.08,72.96,73.06,17800.0,53.879,53.9454,53.8569,53.9307,17800.0
2011-05-16 13:35:00,73.06,73.14,73.05,73.11,26700.0,53.9307,53.9897,53.9233,53.9676,26700.0
2011-05-16 13:40:00,73.13,73.15,73.01,73.02,38900.0,53.9823,53.9971,53.8938,53.9012,38900.0
2011-05-16 13:45:00,73.02,73.09,72.93,72.95,34600.0,53.9012,53.9528,53.8347,53.8495,34600.0
2011-05-16 13:50:00,72.94,73.08,72.91,72.98,59100.0,53.8421,53.9454,53.82,53.8716,59100.0
2011-05-16 13:55:00,72.97,73.0,72.8,72.83,33800.0,53.8642,53.8864,53.7388,53.7609,33800.0
2011-05-16 14:00:00,72.81,72.87,72.68,72.74,45300.0,53.7461,53.7904,53.6502,53.6945,45300.0
2011-05-16 14:05:00,72.74,73.18,72.74,73.17,64700.0,53.6945,54.0193,53.6945,54.0119,64700.0
2011-05-16 14:10:00,73.16,73.2,72.96,73.05,50800.0,54.0045,54.034,53.8569,53.9233,50800.0
2011-05-16 14:15:00,73.05,73.08,73.0,73.04,33300.0,53.9233,53.9454,53.8864,53.9159,33300.0
2011-05-16 14:20:00,73.04,73.05,72.99,73.0,36700.0,53.9159,53.9233,53.879,53.8864,36700.0
2011-05-16 14:25:00,72.99,73.08,72.98,73.03,15300.0,53.879,53.9454,53.8716,53.9085,15300.0
2011-05-16 14:30:00,73.0,73.07,73.0,73.01,27400.0,53.8864,53.9381,53.8864,53.8938,27400.0
2011-05-16 14:35:00,73.02,73.04,72.94,73.01,31500.0,53.9012,53.9159,53.8421,53.8938,31500.0
2011-05-16 14:40:00,73.02,73.04,72.95,73.01,29400.0,53.9012,53.9159,53.8495,53.8938,29400.0
2011-05-16 14:45:00,73.01,73.04,73.0,73.02,16500.0,53.8938,53.9159,53.8864,53.9012,16500.0
2011-05-16 14:50:00,73.03,73.06,72.98,73.01,38300.0,53.9085,53.9307,53.8716,53.8938,38300.0
2011-05-16 14:55:00,73.01,73.04,72.97,73.02,16900.0,53.8938,53.9159,53.8642,53.9012,16900.0
2011-05-16 15:00:00,73.01,73.04,73.0,73.02,20500.0,53.8938,53.9159,53.8864,53.9012,20500.0
2011-05-16 15:05:00,73.02,73.11,73.0,73.08,36500.0,53.9012,53.9676,53.8864,53.9454,36500.0
2011-05-16 15:10:00,73.09,73.12,72.9,72.95,33100.0,53.9528,53.975,53.8126,53.8495,33100.0
2011-05-16 15:15:00,72.95,73.03,72.93,72.95,19900.0,53.8495,53.9085,53.8347,53.8495,19900.0
2011-05-16 15:20:00,72.94,72.94,72.81,72.81,19900.0,53.8421,53.8421,53.7461,53.7461,19900.0
2011-05-16 15:25:00,72.82,72.85,72.68,72.69,44600.0,53.7535,53.7757,53.6502,53.6576,44600.0
2011-05-16 15:30:00,72.7,72.77,72.58,72.7,54700.0,53.6649,53.7166,53.5764,53.6649,54700.0
2011-05-16 15:35:00,72.7,72.72,72.63,72.68,27400.0,53.6649,53.6797,53.6133,53.6502,27400.0
2011-05-16 15:40:00,72.68,72.71,72.52,72.55,29400.0,53.6502,53.6723,53.5321,53.5542,29400.0
2011-05-16 15:45:00,72.55,72.61,72.48,72.57,66500.0,53.5542,53.5985,53.5025,53.569,66500.0
2011-05-16 15:50:00,72.57,72.72,72.56,72.68,79500.0,53.569,53.6797,53.5616,53.6502,79500.0
2011-05-16 15:55:00,72.68,72.72,72.61,72.7,105000.0,53.6502,53.6797,53.5985,53.6649,105000.0
2011-05-17 09:30:00,72.61,72.72,71.49,71.94,80100.0,53.5985,53.6797,52.7718,53.1039,80100.0
2011-05-17 09:35:00,71.92,72.37,71.91,72.23,80200.0,53.0892,53.4213,53.0818,53.318,80200.0
2011-05-17 09:40:00,72.2,72.43,72.18,72.23,55000.0,53.2959,53.4656,53.2811,53.318,55000.0
2011-05-17 09:45:00,72.25,72.58,72.25,72.55,86800.0,53.3328,53.5764,53.3328,53.5542,86800.0
2011-05-17 09:50:00,72.58,72.77,72.49,72.75,87600.0,53.5764,53.7166,53.5099,53.7018,87600.0
2011-05-17 09:55:00,72.73,73.01,72.71,72.96,89000.0,53.6871,53.8938,53.6723,53.8569,89000.0
2011-05-17 10:00:00,72.95,73.01,72.78,72.82,101400.0,53.8495,53.8938,53.724,53.7535,101400.0
2011-05-17 10:05:00,72.83,72.83,72.5,72.58,21100.0,53.7609,53.7609,53.5173,53.5764,21100.0
2011-05-17 10:10:00,72.55,72.83,72.48,72.82,17300.0,53.5542,53.7609,53.5025,53.7535,17300.0
2011-05-17 10:15:00,72.8,73.34,72.8,73.23,50500.0,53.7388,54.1374,53.7388,54.0562,50500.0
2011-05-17 10:20:00,73.22,73.26,72.98,73.08,21600.0,54.0488,54.0783,53.8716,53.9454,21600.0
2011-05-17 10:25:00,73.11,73.14,72.94,72.99,28700.0,53.9676,53.9897,53.8421,53.879,28700.0
2011-05-17 10:30:00,73.02,73.08,72.93,72.97,12300.0,53.9012,53.9454,53.8347,53.8642,12300.0
2011-05-17 10:35:00,72.96,73.03,72.79,72.81,10800.0,53.8569,53.9085,53.7314,53.7461,10800.0
2011-05-17 10:40:00,72.84,72.91,72.72,72.72,9600.0,53.7683,53.82,53.6797,53.6797,9600.0
2011-05-17 10:45:00,72.75,72.75,72.36,72.46,33700.0,53.7018,53.7018,53.414,53.4878,33700.0
2011-05-17 10:50:00,72.46,72.65,72.44,72.64,9900.0,53.4878,53.628,53.473,53.6206,9900.0
2011-05-17 10:55:00,72.66,72.78,72.47,72.48,10800.0,53.6354,53.724,53.4952,53.5025,10800.0
2011-05-17 11:00:00,72.5,72.5,72.35,72.42,11300.0,53.5173,53.5173,53.4066,53.4582,11300.0
2011-05-17 11:05:00,72.43,72.44,72.21,72.3,21400.0,53.4656,53.473,53.3032,53.3697,21400.0
2011-05-17 11:10:00,72.33,72.35,72.19,72.31,32900.0,53.3918,53.4066,53.2885,53.3771,32900.0
2011-05-17 11:15:00,72.34,72.34,72.08,72.21,14500.0,53.3992,53.3992,53.2073,53.3032,14500.0
2011-05-17 11:20:00,72.22,72.46,72.16,72.3,14400.0,53.3106,53.4878,53.2663,53.3697,14400.0
2011-05-17 11:25:00,72.3,72.51,72.11,72.3,21600.0,53.3697,53.5247,53.2294,53.3697,21600.0
2011-05-17 11:30:00,72.36,72.41,72.2,72.2,16700.0,53.414,53.4509,53.2959,53.2959,16700.0
2011-05-17 11:35:00,72.2,72.39,72.19,72.32,17800.0,53.2959,53.4361,53.2885,53.3844,17800.0
2011-05-17 11:40:00,72.3,72.34,72.21,72.26,18200.0,53.3697,53.3992,53.3032,53.3401,18200.0
2011-05-17 11:45:00,72.29,72.37,72.1,72.37,28900.0,53.3623,53.4213,53.222,53.4213,28900.0
2011-05-17 11:50:00,72.38,72.39,72.28,72.28,11000.0,53.4287,53.4361,53.3549,53.3549,11000.0
2011-05-17 11:55:00,72.29,72.34,72.17,72.17,17900.0,53.3623,53.3992,53.2737,53.2737,17900.0
2011-05-17 12:00:00,72.21,72.27,72.21,72.27,30000.0,53.3032,53.3475,53.3032,53.3475,30000.0
2011-05-17 12:05:00,72.28,72.38,72.28,72.35,24800.0,53.3549,53.4287,53.3549,53.4066,24800.0
2011-05-17 12:10:00,72.37,72.65,72.36,72.64,39900.0,53.4213,53.628,53.414,53.6206,39900.0
2011-05-17 12:15:00,72.64,72.67,72.4,72.4,15200.0,53.6206,53.6428,53.4435,53.4435,15200.0
2011-05-17 12:20:00,72.41,72.49,72.4,72.44,17600.0,53.4509,53.5099,53.4435,53.473,17600.0
2011-05-17 12:25:00,72.46,72.46,72.22,72.26,32500.0,53.4878,53.4878,53.3106,53.3401,32500.0
2011-05-17 12:30:00,72.24,72.3,72.14,72.22,28200.0,53.3254,53.3697,53.2516,53.3106,28200.0
2011-05-17 12:35:00,72.24,72.28,72.17,72.28,8100.0,53.3254,53.3549,53.2737,53.3549,8100.0
2011-05-17 12:40:00,72.3,72.46,72.3,72.36,26200.0,53.3697,53.4878,53.3697,53.414,26200.0
2011-05-17 12:45:00,72.36,72.36,72.05,72.1,16700.0,53.414,53.414,53.1851,53.222,16700.0
2011-05-17 12:50:00,72.09,72.14,72.03,72.05,15600.0,53.2147,53.2516,53.1704,53.1851,15600.0
2011-05-17 12:55:00,72.04,72.11,71.98,72.11,11200.0,53.1777,53.2294,53.1335,53.2294,11200.0
2011-05-17 13:00:00,72.1,72.11,71.92,71.92,37700.0,53.222,53.2294,53.0892,53.0892,37700.0
2011-05-17 13:05:00,71.94,72.03,71.9,71.94,32300.0,53.1039,53.1704,53.0744,53.1039,32300.0
2011-05-17 13:10:00,71.97,72.09,71.91,72.04,14100.0,53.1261,53.2147,53.0818,53.1777,14100.0
2011-05-17 13:15:00,72.04,72.1,72.02,72.04,20200.0,53.1777,53.222,53.163,53.1777,20200.0
2011-05-17 13:20:00,72.04,72.04,71.92,71.96,15500.0,53.1777,53.1777,53.0892,53.1187,15500.0
2011-05-17 13:25:00,71.95,71.98,71.91,71.91,32700.0,53.1113,53.1335,53.0818,53.0818,32700.0
2011-05-17 13:30:00,71.93,71.95,71.82,71.82,37500.0,53.0965,53.1113,53.0153,53.0153,37500.0
2011-05-17 13:35:00,71.8,71.81,71.59,71.62,40200.0,53.0006,53.008,52.8456,52.8677,40200.0
2011-05-17 13:40:00,71.62,71.74,71.5,71.57,28600.0,52.8677,52.9563,52.7791,52.8308,28600.0
2011-05-17 13:45:00,71.55,71.65,71.46,71.46,29600.0,52.816,52.8899,52.7496,52.7496,29600.0
2011-05-17 13:50:00,71.45,71.69,71.45,71.49,40700.0,52.7422,52.9194,52.7422,52.7718,40700.0
2011-05-17 13:55:00,71.48,71.63,71.48,71.58,48800.0,52.7644,52.8751,52.7644,52.8382,48800.0
2011-05-17 14:00:00,71.58,71.86,71.57,71.82,76100.0,52.8382,53.0449,52.8308,53.0153,76100.0
2011-05-17 14:05:00,71.83,71.87,71.67,71.71,56300.0,53.0227,53.0523,52.9046,52.9341,56300.0
2011-05-17 14:10:00,71.71,71.93,71.71,71.91,30100.0,52.9341,53.0965,52.9341,53.0818,30100.0
2011-05-17 14:15:00,71.9,72.24,71.9,72.2,88300.0,53.0744,53.3254,53.0744,53.2959,88300.0
2011-05-17 14:20:00,72.18,72.25,72.02,72.11,34900.0,53.2811,53.3328,53.163,53.2294,34900.0
2011-05-17 14:25:00,72.1,72.2,72.05,72.15,27500.0,53.222,53.2959,53.1851,53.2589,27500.0
2011-05-17 14:30:00,72.15,72.22,72.14,72.2,14900.0,53.2589,53.3106,53.2516,53.2959,14900.0
2011-05-17 14:35:00,72.21,72.22,72.11,72.11,13200.0,53.3032,53.3106,53.2294,53.2294,13200.0
2011-05-17 14:40:00,72.13,72.15,71.77,71.77,28700.0,53.2442,53.2589,52.9784,52.9784,28700.0
2011-05-17 14:45:00,71.76,71.91,71.52,71.9,51600.0,52.9711,53.0818,52.7939,53.0744,51600.0
2011-05-17 14:50:00,71.93,72.12,71.9,72.08,39500.0,53.0965,53.2368,53.0744,53.2073,39500.0
2011-05-17 14:55:00,72.07,72.25,72.02,72.22,34900.0,53.1999,53.3328,53.163,53.3106,34900.0
2011-05-17 15:00:00,72.24,72.24,72.05,72.17,23400.0,53.3254,53.3254,53.1851,53.2737,23400.0
2011-05-17 15:05:00,72.21,72.34,72.16,72.31,31400.0,53.3032,53.3992,53.2663,53.3771,31400.0
2011-05-17 15:10:00,72.32,72.39,72.29,72.32,34600.0,53.3844,53.4361,53.3623,53.3844,34600.0
2011-05-17 15:15:00,72.32,72.32,72.17,72.26,30400.0,53.3844,53.3844,53.2737,53.3401,30400.0
2011-05-17 15:20:00,72.25,72.3,72.13,72.25,63700.0,53.3328,53.3697,53.2442,53.3328,63700.0
2011-05-17 15:25:00,72.26,72.4,72.22,72.27,37700.0,53.3401,53.4435,53.3106,53.3475,37700.0
2011-05-17 15:30:00,72.26,72.35,72.22,72.35,42900.0,53.3401,53.4066,53.3106,53.4066,42900.0
2011-05-17 15:35:00,72.36,72.77,72.34,72.7,87900.0,53.414,53.7166,53.3992,53.6649,87900.0
2011-05-17 15:40:00,72.7,72.76,72.49,72.54,68100.0,53.6649,53.7092,53.5099,53.5468,68100.0
2011-05-17 15:45:00,72.54,72.92,72.54,72.62,109200.0,53.5468,53.8273,53.5468,53.6059,109200.0
2011-05-17 15:50:00,72.62,72.86,72.62,72.84,149000.0,53.6059,53.783,53.6059,53.7683,149000.0
2011-05-17 15:55:00,72.84,73.17,72.8,73.16,373500.0,53.7683,54.0119,53.7388,54.0045,373500.0
2011-05-18 09:30:00,75.62,76.75,75.36,76.63,445500.0,55.8204,56.6545,55.6285,56.5659,445500.0
2011-05-18 09:35:00,76.59,76.71,76.04,76.05,355600.0,56.5364,56.625,56.1304,56.1378,355600.0
2011-05-18 09:40:00,76.06,76.24,75.12,75.46,229700.0,56.1452,56.2781,55.4513,55.7023,229700.0
2011-05-18 09:45:00,75.54,76.11,75.18,75.83,181600.0,55.7613,56.1821,55.4956,55.9754,181600.0
2011-05-18 09:50:00,75.83,76.23,75.52,75.83,195600.0,55.9754,56.2707,55.7466,55.9754,195600.0
2011-05-18 09:55:00,75.84,76.04,75.4,75.68,137200.0,55.9828,56.1304,55.658,55.8647,137200.0
2011-05-18 10:00:00,75.66,76.5,75.65,76.4,254000.0,55.8499,56.47,55.8425,56.3962,254000.0
2011-05-18 10:05:00,76.33,76.76,76.15,76.36,161800.0,56.3445,56.6619,56.2116,56.3666,161800.0
2011-05-18 10:10:00,76.36,76.59,75.86,75.94,110600.0,56.3666,56.5364,55.9976,56.0566,110600.0
2011-05-18 10:15:00,75.96,76.03,75.57,75.93,62600.0,56.0714,56.123,55.7835,56.0492,62600.0
2011-05-18 10:20:00,75.95,76.18,75.57,75.63,55600.0,56.064,56.2338,55.7835,55.8278,55600.0
2011-05-18 10:25:00,75.67,75.96,75.6,75.84,78100.0,55.8573,56.0714,55.8056,55.9828,78100.0
2011-05-18 10:30:00,75.84,75.85,75.0,75.15,176500.0,55.9828,55.9902,55.3627,55.4735,176500.0
2011-05-18 10:35:00,75.14,75.39,74.73,75.36,176800.0,55.4661,55.6506,55.1634,55.6285,176800.0
2011-05-18 10:40:00,75.35,75.55,75.16,75.53,93300.0,55.6211,55.7687,55.4808,55.754,93300.0
2011-05-18 10:45:00,75.52,75.55,75.25,75.41,50800.0,55.7466,55.7687,55.5473,55.6654,50800.0
2011-05-18 10:50:00,75.41,75.45,75.36,75.4,41800.0,55.6654,55.6949,55.6285,55.658,41800.0
2011-05-18 10:55:00,75.4,75.57,75.09,75.31,72000.0,55.658,55.7835,55.4292,55.5916,72000.0
2011-05-18 11:00:00,75.32,75.71,75.26,75.61,84100.0,55.5989,55.8868,55.5547,55.813,84100.0
2011-05-18 11:05:00,75.63,75.89,75.56,75.59,76100.0,55.8278,56.0197,55.7761,55.7982,76100.0
2011-05-18 11:10:00,75.59,75.99,75.56,75.76,83000.0,55.7982,56.0935,55.7761,55.9237,83000.0
2011-05-18 11:15:00,75.74,75.86,75.6,75.67,51400.0,55.909,55.9976,55.8056,55.8573,51400.0
2011-05-18 11:20:00,75.7,75.75,75.3,75.3,30900.0,55.8794,55.9164,55.5842,55.5842,30900.0
2011-05-18 11:25:00,75.29,75.52,75.03,75.08,56400.0,55.5768,55.7466,55.3849,55.4218,56400.0
2011-05-18 11:30:00,75.1,75.23,74.66,74.85,111400.0,55.4365,55.5325,55.1117,55.252,111400.0
2011-05-18 11:35:00,74.87,75.3,74.82,75.24,62200.0,55.2668,55.5842,55.2299,55.5399,62200.0
2011-05-18 11:40:00,75.24,75.35,75.07,75.28,58800.0,55.5399,55.6211,55.4144,55.5694,58800.0
2011-05-18 11:45:00,75.29,75.32,74.84,74.96,48500.0,55.5768,55.5989,55.2446,55.3332,48500.0
2011-05-18 11:50:00,74.93,74.99,74.85,74.86,25100.0,55.3111,55.3553,55.252,55.2594,25100.0
2011-05-18 11:55:00,74.86,75.21,74.84,75.16,32300.0,55.2594,55.5177,55.2446,55.4808,32300.0
2011-05-18 12:00:00,75.16,75.29,75.01,75.06,11600.0,55.4808,55.5768,55.3701,55.407,11600.0
2011-05-18 12:05:00,75.05,75.05,74.86,74.9,29200.0,55.3996,55.3996,55.2594,55.2889,29200.0
2011-05-18 12:10:00,74.91,75.07,74.91,75.07,22500.0,55.2963,55.4144,55.2963,55.4144,22500.0
2011-05-18 12:15:00,75.07,75.2,74.81,74.9,18000.0,55.4144,55.5104,55.2225,55.2889,18000.0
2011-05-18 12:20:00,74.95,75.11,74.91,74.95,12700.0,55.3258,55.4439,55.2963,55.3258,12700.0
2011-05-18 12:25:00,74.96,75.0,74.86,74.98,20400.0,55.3332,55.3627,55.2594,55.348,20400.0
2011-05-18 12:30:00,74.95,75.1,74.93,75.01,24900.0,55.3258,55.4365,55.3111,55.3701,24900.0
2011-05-18 12:35:00,75.05,75.09,74.7,74.7,33900.0,55.3996,55.4292,55.1413,55.1413,33900.0
2011-05-18 12:40:00,74.7,74.95,74.66,74.76,43500.0,55.1413,55.3258,55.1117,55.1856,43500.0
2011-05-18 12:45:00,74.71,74.71,74.3,74.62,101000.0,55.1487,55.1487,54.846,55.0822,101000.0
2011-05-18 12:50:00,74.58,74.8,74.45,74.76,31900.0,55.0527,55.2151,54.9567,55.1856,31900.0
2011-05-18 12:55:00,74.76,74.91,74.75,74.91,26100.0,55.1856,55.2963,55.1782,55.2963,26100.0
2011-05-18 13:00:00,74.92,75.17,74.89,75.12,25700.0,55.3037,55.4882,55.2815,55.4513,25700.0
2011-05-18 13:05:00,75.12,75.2,74.96,74.96,23500.0,55.4513,55.5104,55.3332,55.3332,23500.0
2011-05-18 13:10:00,75.0,75.01,74.84,74.89,17200.0,55.3627,55.3701,55.2446,55.2815,17200.0
2011-05-18 13:15:00,74.91,75.03,74.78,75.03,18800.0,55.2963,55.3849,55.2003,55.3849,18800.0
2011-05-18 13:20:00,75.02,75.37,75.02,75.21,44900.0,55.3775,55.6358,55.3775,55.5177,44900.0
2011-05-18 13:25:00,75.25,75.26,74.95,74.96,32100.0,55.5473,55.5547,55.3258,55.3332,32100.0
2011-05-18 13:30:00,74.97,75.11,74.95,75.04,21500.0,55.3406,55.4439,55.3258,55.3923,21500.0
2011-05-18 13:35:00,75.01,75.39,75.01,75.35,20600.0,55.3701,55.6506,55.3701,55.6211,20600.0
2011-05-18 13:40:00,75.31,75.35,75.01,75.23,32300.0,55.5916,55.6211,55.3701,55.5325,32300.0
2011-05-18 13:45:00,75.22,75.33,75.17,75.32,11400.0,55.5251,55.6063,55.4882,55.5989,11400.0
2011-05-18 13:50:00,75.34,75.34,75.16,75.32,18800.0,55.6137,55.6137,55.4808,55.5989,18800.0
2011-05-18 13:55:00,75.32,75.62,75.32,75.49,50100.0,55.5989,55.8204,55.5989,55.7244,50100.0
2011-05-18 14:00:00,75.52,75.53,75.23,75.28,39200.0,55.7466,55.754,55.5325,55.5694,39200.0
2011-05-18 14:05:00,75.27,75.6,75.24,75.33,78600.0,55.562,55.8056,55.5399,55.6063,78600.0
2011-05-18 14:10:00,75.33,75.42,75.15,75.24,52700.0,55.6063,55.6728,55.4735,55.5399,52700.0
2011-05-18 14:15:00,75.24,75.24,74.9,74.93,34600.0,55.5399,55.5399,55.2889,55.3111,34600.0
2011-05-18 14:20:00,74.93,74.95,74.8,74.89,30800.0,55.3111,55.3258,55.2151,55.2815,30800.0
2011-05-18 14:25:00,74.9,75.01,74.86,74.96,16200.0,55.2889,55.3701,55.2594,55.3332,16200.0
2011-05-18 14:30:00,74.98,75.11,74.91,75.11,29600.0,55.348,55.4439,55.2963,55.4439,29600.0
2011-05-18 14:35:00,75.11,75.46,75.1,75.43,84700.0,55.4439,55.7023,55.4365,55.6801,84700.0
2011-05-18 14:40:00,75.44,75.51,75.31,75.39,31800.0,55.6875,55.7392,55.5916,55.6506,31800.0
2011-05-18 14:45:00,75.39,75.45,75.23,75.28,16400.0,55.6506,55.6949,55.5325,55.5694,16400.0
2011-05-18 14:50:00,75.29,75.35,75.18,75.19,27100.0,55.5768,55.6211,55.4956,55.503,27100.0
2011-05-18 14:55:00,75.18,75.29,75.12,75.29,18800.0,55.4956,55.5768,55.4513,55.5768,18800.0
2011-05-18 15:00:00,75.28,75.35,75.22,75.35,25200.0,55.5694,55.6211,55.5251,55.6211,25200.0
2011-05-18 15:05:00,75.35,75.35,75.25,75.31,23200.0,55.6211,55.6211,55.5473,55.5916,23200.0
2011-05-18 15:10:00,75.33,75.65,75.29,75.64,48000.0,55.6063,55.8425,55.5768,55.8352,48000.0
2011-05-18 15:15:00,75.64,75.97,75.63,75.95,116600.0,55.8352,56.0788,55.8278,56.064,116600.0
2011-05-18 15:20:00,75.94,76.09,75.88,76.06,89000.0,56.0566,56.1673,56.0123,56.1452,89000.0
2011-05-18 15:25:00,76.03,76.2,75.99,76.15,65900.0,56.123,56.2485,56.0935,56.2116,65900.0
2011-05-18 15:30:00,76.13,76.32,76.0,76.09,69700.0,56.1969,56.3371,56.1009,56.1673,69700.0
2011-05-18 15:35:00,76.11,76.15,75.89,76.03,49000.0,56.1821,56.2116,56.0197,56.123,49000.0
2011-05-18 15:40:00,76.02,76.04,75.77,75.93,60100.0,56.1157,56.1304,55.9311,56.0492,60100.0
2011-05-18 15:45:00,75.93,75.93,75.57,75.62,67000.0,56.0492,56.0492,55.7835,55.8204,67000.0
2011-05-18 15:50:00,75.6,75.62,75.39,75.4,94900.0,55.8056,55.8204,55.6506,55.658,94900.0
2011-05-18 15:55:00,75.4,75.72,75.4,75.69,185100.0,55.658,55.8942,55.658,55.8721,185100.0
2011-05-19 09:30:00,75.41,75.49,75.11,75.45,67300.0,55.6654,55.7244,55.4439,55.6949,67300.0
2011-05-19 09:35:00,75.46,76.0,75.33,75.92,61700.0,55.7023,56.1009,55.6063,56.0418,61700.0
2011-05-19 09:40:00,75.92,75.92,74.88,74.93,45000.0,56.0418,56.0418,55.2741,55.3111,45000.0
2011-05-19 09:45:00,74.9,75.49,74.85,75.41,43000.0,55.2889,55.7244,55.252,55.6654,43000.0
2011-05-19 09:50:00,75.46,75.75,75.43,75.51,44000.0,55.7023,55.9164,55.6801,55.7392,44000.0
2011-05-19 09:55:00,75.53,75.64,75.04,75.2,27900.0,55.754,55.8352,55.3923,55.5104,27900.0
2011-05-19 10:00:00,75.15,75.39,74.85,75.39,31000.0,55.4735,55.6506,55.252,55.6506,31000.0
2011-05-19 10:05:00,75.39,75.48,74.97,74.97,37800.0,55.6506,55.717,55.3406,55.3406,37800.0
2011-05-19 10:10:00,74.96,75.03,74.54,74.77,52500.0,55.3332,55.3849,55.0232,55.1929,52500.0
2011-05-19 10:15:00,74.81,74.81,74.5,74.73,45200.0,55.2225,55.2225,54.9936,55.1634,45200.0
2011-05-19 10:20:00,74.74,75.33,74.74,75.1,53200.0,55.1708,55.6063,55.1708,55.4365,53200.0
2011-05-19 10:25:00,75.05,75.29,74.87,75.22,33900.0,55.3996,55.5768,55.2668,55.5251,33900.0
2011-05-19 10:30:00,75.22,75.32,75.07,75.07,21200.0,55.5251,55.5989,55.4144,55.4144,21200.0
2011-05-19 10:35:00,75.1,75.28,75.1,75.18,16800.0,55.4365,55.5694,55.4365,55.4956,16800.0
2011-05-19 10:40:00,75.18,75.18,74.59,74.59,28000.0,55.4956,55.4956,55.0601,55.0601,28000.0
2011-05-19 10:45:00,74.59,74.8,74.59,74.65,16900.0,55.0601,55.2151,55.0601,55.1044,16900.0
2011-05-19 10:50:00,74.65,74.69,74.51,74.51,13800.0,55.1044,55.1339,55.001,55.001,13800.0
2011-05-19 10:55:00,74.51,74.58,74.45,74.57,21100.0,55.001,55.0527,54.9567,55.0453,21100.0
2011-05-19 11:00:00,74.56,74.8,74.49,74.75,26600.0,55.0379,55.2151,54.9863,55.1782,26600.0
2011-05-19 11:05:00,74.78,74.87,74.73,74.83,14700.0,55.2003,55.2668,55.1634,55.2372,14700.0
2011-05-19 11:10:00,74.81,74.83,74.66,74.79,13000.0,55.2225,55.2372,55.1117,55.2077,13000.0
2011-05-19 11:15:00,74.78,74.78,74.64,74.77,7800.0,55.2003,55.2003,55.097,55.1929,7800.0
2011-05-19 11:20:00,74.74,74.82,74.7,74.76,25300.0,55.1708,55.2299,55.1413,55.1856,25300.0
2011-05-19 11:25:00,74.76,74.99,74.76,74.91,7500.0,55.1856,55.3553,55.1856,55.2963,7500.0
2011-05-19 11:30:00,74.89,75.0,74.82,74.88,10300.0,55.2815,55.3627,55.2299,55.2741,10300.0
2011-05-19 11:35:00,74.88,74.94,74.83,74.83,5300.0,55.2741,55.3184,55.2372,55.2372,5300.0
2011-05-19 11:40:00,74.81,74.85,74.72,74.83,8900.0,55.2225,55.252,55.156,55.2372,8900.0
2011-05-19 11:45:00,74.82,74.83,74.67,74.79,11800.0,55.2299,55.2372,55.1191,55.2077,11800.0
2011-05-19 11:50:00,74.77,74.93,74.71,74.93,10100.0,55.1929,55.3111,55.1487,55.3111,10100.0
2011-05-19 11:55:00,74.93,75.14,74.89,75.14,24500.0,55.3111,55.4661,55.2815,55.4661,24500.0
2011-05-19 12:00:00,75.14,75.29,75.13,75.27,16200.0,55.4661,55.5768,55.4587,55.562,16200.0
2011-05-19 12:05:00,75.29,75.55,75.27,75.52,17200.0,55.5768,55.7687,55.562,55.7466,17200.0
2011-05-19 12:10:00,75.52,75.73,75.43,75.73,22500.0,55.7466,55.9016,55.6801,55.9016,22500.0
2011-05-19 12:15:00,75.7,75.86,75.64,75.64,36800.0,55.8794,55.9976,55.8352,55.8352,36800.0
2011-05-19 12:20:00,75.66,75.73,75.55,75.65,17100.0,55.8499,55.9016,55.7687,55.8425,17100.0
2011-05-19 12:25:00,75.65,75.97,75.62,75.94,37100.0,55.8425,56.0788,55.8204,56.0566,37100.0
2011-05-19 12:30:00,75.94,76.0,75.79,75.91,32400.0,56.0566,56.1009,55.9459,56.0345,32400.0
2011-05-19 12:35:00,75.91,76.11,75.9,76.1,50600.0,56.0345,56.1821,56.0271,56.1747,50600.0
2011-05-19 12:40:00,76.09,76.17,75.69,75.72,21200.0,56.1673,56.2264,55.8721,55.8942,21200.0
2011-05-19 12:45:00,75.73,75.82,75.64,75.79,11600.0,55.9016,55.968,55.8352,55.9459,11600.0
2011-05-19 12:50:00,75.76,75.85,75.68,75.71,22600.0,55.9237,55.9902,55.8647,55.8868,22600.0
2011-05-19 12:55:00,75.7,75.78,75.69,75.76,20700.0,55.8794,55.9385,55.8721,55.9237,20700.0
2011-05-19 13:00:00,75.74,75.9,75.7,75.88,21400.0,55.909,56.0271,55.8794,56.0123,21400.0
2011-05-19 13:05:00,75.86,75.88,75.73,75.86,12700.0,55.9976,56.0123,55.9016,55.9976,12700.0
2011-05-19 13:10:00,75.85,75.87,75.78,75.78,12800.0,55.9902,56.0049,55.9385,55.9385,12800.0
2011-05-19 13:15:00,75.78,75.83,75.72,75.78,10700.0,55.9385,55.9754,55.8942,55.9385,10700.0
2011-05-19 13:20:00,75.8,75.81,75.68,75.71,17900.0,55.9533,55.9606,55.8647,55.8868,17900.0
2011-05-19 13:25:00,75.72,75.79,75.6,75.75,17700.0,55.8942,55.9459,55.8056,55.9164,17700.0
2011-05-19 13:30:00,75.74,75.8,75.71,75.71,12000.0,55.909,55.9533,55.8868,55.8868,12000.0
2011-05-19 13:35:00,75.72,75.87,75.71,75.87,9100.0,55.8942,56.0049,55.8868,56.0049,9100.0
2011-05-19 13:40:00,75.87,75.88,75.68,75.82,22800.0,56.0049,56.0123,55.8647,55.968,22800.0
2011-05-19 13:45:00,75.83,75.85,75.7,75.74,8600.0,55.9754,55.9902,55.8794,55.909,8600.0
2011-05-19 13:50:00,75.73,75.75,75.5,75.52,21400.0,55.9016,55.9164,55.7318,55.7466,21400.0
2011-05-19 13:55:00,75.53,75.65,75.51,75.63,11400.0,55.754,55.8425,55.7392,55.8278,11400.0
2011-05-19 14:00:00,75.61,75.63,75.51,75.54,14600.0,55.813,55.8278,55.7392,55.7613,14600.0
2011-05-19 14:05:00,75.54,75.6,75.53,75.53,11200.0,55.7613,55.8056,55.754,55.754,11200.0
2011-05-19 14:10:00,75.53,75.55,75.41,75.46,20500.0,55.754,55.7687,55.6654,55.7023,20500.0
2011-05-19 14:15:00,75.45,75.54,75.45,75.5,19900.0,55.6949,55.7613,55.6949,55.7318,19900.0
2011-05-19 14:20:00,75.52,75.69,75.5,75.63,24700.0,55.7466,55.8721,55.7318,55.8278,24700.0
2011-05-19 14:25:00,75.64,75.68,75.51,75.6,36400.0,55.8352,55.8647,55.7392,55.8056,36400.0
2011-05-19 14:30:00,75.6,75.71,75.54,75.69,17200.0,55.8056,55.8868,55.7613,55.8721,17200.0
2011-05-19 14:35:00,75.69,75.7,75.53,75.56,17000.0,55.8721,55.8794,55.754,55.7761,17000.0
2011-05-19 14:40:00,75.57,75.61,75.46,75.54,19300.0,55.7835,55.813,55.7023,55.7613,19300.0
2011-05-19 14:45:00,75.52,75.65,75.52,75.65,10300.0,55.7466,55.8425,55.7466,55.8425,10300.0
2011-05-19 14:50:00,75.64,75.76,75.61,75.7,10800.0,55.8352,55.9237,55.813,55.8794,10800.0
2011-05-19 14:55:00,75.72,75.79,75.67,75.75,14300.0,55.8942,55.9459,55.8573,55.9164,14300.0
2011-05-19 15:00:00,75.77,75.95,75.74,75.81,24800.0,55.9311,56.064,55.909,55.9606,24800.0
2011-05-19 15:05:00,75.81,75.83,75.65,75.69,22700.0,55.9606,55.9754,55.8425,55.8721,22700.0
2011-05-19 15:10:00,75.67,75.7,75.59,75.59,12000.0,55.8573,55.8794,55.7982,55.7982,12000.0
2011-05-19 15:15:00,75.6,75.64,75.57,75.61,14400.0,55.8056,55.8352,55.7835,55.813,14400.0
2011-05-19 15:20:00,75.61,75.66,75.59,75.62,22300.0,55.813,55.8499,55.7982,55.8204,22300.0
2011-05-19 15:25:00,75.63,75.72,75.61,75.64,18400.0,55.8278,55.8942,55.813,55.8352,18400.0
2011-05-19 15:30:00,75.65,75.69,75.6,75.64,16100.0,55.8425,55.8721,55.8056,55.8352,16100.0
2011-05-19 15:35:00,75.63,75.71,75.63,75.68,17600.0,55.8278,55.8868,55.8278,55.8647,17600.0
2011-05-19 15:40:00,75.67,75.68,75.55,75.58,24200.0,55.8573,55.8647,55.7687,55.7909,24200.0
2011-05-19 15:45:00,75.58,75.61,75.54,75.6,38900.0,55.7909,55.813,55.7613,55.8056,38900.0
2011-05-19 15:50:00,75.6,75.62,75.52,75.62,49500.0,55.8056,55.8204,55.7466,55.8204,49500.0
2011-05-19 15:55:00,75.62,75.64,75.57,75.58,77200.0,55.8204,55.8352,55.7835,55.7909,77200.0
2011-05-20 09:30:00,74.15,74.43,73.7,73.96,166700.0,54.7353,54.942,54.4031,54.595,166700.0
2011-05-20 09:35:00,73.97,74.4,73.89,73.92,80300.0,54.6024,54.9198,54.5434,54.5655,80300.0
2011-05-20 09:40:00,73.88,73.96,73.63,73.67,64600.0,54.536,54.595,54.3514,54.381,64600.0
2011-05-20 09:45:00,73.63,73.75,73.48,73.51,123000.0,54.3514,54.44,54.2407,54.2629,123000.0
2011-05-20 09:50:00,73.52,73.54,73.28,73.29,60700.0,54.2702,54.285,54.0931,54.1005,60700.0
2011-05-20 09:55:00,73.28,73.36,73.01,73.02,105800.0,54.0931,54.1521,53.8938,53.9012,105800.0
2011-05-20 10:00:00,73.06,73.06,72.86,72.98,80900.0,53.9307,53.9307,53.783,53.8716,80900.0
2011-05-20 10:05:00,72.98,73.0,72.62,72.66,64500.0,53.8716,53.8864,53.6059,53.6354,64500.0
2011-05-20 10:10:00,72.7,73.03,72.58,72.85,61700.0,53.6649,53.9085,53.5764,53.7757,61700.0
2011-05-20 10:15:00,72.86,73.25,72.8,73.19,74400.0,53.783,54.0709,53.7388,54.0266,74400.0
2011-05-20 10:20:00,73.21,73.28,72.88,72.88,39500.0,54.0414,54.0931,53.7978,53.7978,39500.0
2011-05-20 10:25:00,72.88,72.93,72.7,72.73,73100.0,53.7978,53.8347,53.6649,53.6871,73100.0
2011-05-20 10:30:00,72.74,72.84,72.64,72.84,44900.0,53.6945,53.7683,53.6206,53.7683,44900.0
2011-05-20 10:35:00,72.84,73.0,72.72,72.82,50300.0,53.7683,53.8864,53.6797,53.7535,50300.0
2011-05-20 10:40:00,72.82,72.89,72.7,72.79,59900.0,53.7535,53.8052,53.6649,53.7314,59900.0
2011-05-20 10:45:00,72.84,73.0,72.77,73.0,39500.0,53.7683,53.8864,53.7166,53.8864,39500.0
2011-05-20 10:50:00,73.0,73.05,72.85,72.9,27800.0,53.8864,53.9233,53.7757,53.8126,27800.0
2011-05-20 10:55:00,72.9,72.96,72.8,72.84,53400.0,53.8126,53.8569,53.7388,53.7683,53400.0
2011-05-20 11:00:00,72.81,72.97,72.74,72.94,44400.0,53.7461,53.8642,53.6945,53.8421,44400.0
2011-05-20 11:05:00,72.95,72.99,72.83,72.91,43200.0,53.8495,53.879,53.7609,53.82,43200.0
2011-05-20 11:10:00,72.92,73.11,72.9,73.08,86400.0,53.8273,53.9676,53.8126,53.9454,86400.0
2011-05-20 11:15:00,73.1,73.1,72.8,72.87,37100.0,53.9602,53.9602,53.7388,53.7904,37100.0
2011-05-20 11:20:00,72.85,73.0,72.81,72.86,15200.0,53.7757,53.8864,53.7461,53.783,15200.0
2011-05-20 11:25:00,72.84,72.91,72.8,72.87,52800.0,53.7683,53.82,53.7388,53.7904,52800.0
2011-05-20 11:30:00,72.88,73.03,72.88,72.96,82600.0,53.7978,53.9085,53.7978,53.8569,82600.0
2011-05-20 11:35:00,72.94,73.02,72.91,72.99,95300.0,53.8421,53.9012,53.82,53.879,95300.0
2011-05-20 11:40:00,72.99,73.15,72.98,73.08,64300.0,53.879,53.9971,53.8716,53.9454,64300.0
2011-05-20 11:45:00,73.09,73.35,73.08,73.34,60700.0,53.9528,54.1447,53.9454,54.1374,60700.0
2011-05-20 11:50:00,73.34,73.41,73.32,73.38,36500.0,54.1374,54.189,54.1226,54.1669,36500.0
2011-05-20 11:55:00,73.37,73.45,73.2,73.29,38800.0,54.1595,54.2186,54.034,54.1005,38800.0
2011-05-20 12:00:00,73.28,73.46,73.23,73.42,30400.0,54.0931,54.2259,54.0562,54.1964,30400.0
2011-05-20 12:05:00,73.44,73.45,73.13,73.13,20400.0,54.2112,54.2186,53.9823,53.9823,20400.0
2011-05-20 12:10:00,73.12,73.22,73.06,73.17,14300.0,53.975,54.0488,53.9307,54.0119,14300.0
2011-05-20 12:15:00,73.15,73.29,73.14,73.29,10100.0,53.9971,54.1005,53.9897,54.1005,10100.0
2011-05-20 12:20:00,73.28,73.5,73.27,73.44,32400.0,54.0931,54.2555,54.0857,54.2112,32400.0
2011-05-20 12:25:00,73.45,73.5,73.42,73.5,53400.0,54.2186,54.2555,54.1964,54.2555,53400.0
2011-05-20 12:30:00,73.5,73.95,73.49,73.75,57600.0,54.2555,54.5876,54.2481,54.44,57600.0
2011-05-20 12:35:00,73.75,73.79,73.65,73.76,28100.0,54.44,54.4695,54.3662,54.4474,28100.0
2011-05-20 12:40:00,73.75,73.75,73.6,73.62,29600.0,54.44,54.44,54.3293,54.3441,29600.0
2011-05-20 12:45:00,73.64,73.66,73.52,73.66,14200.0,54.3588,54.3736,54.2702,54.3736,14200.0
2011-05-20 12:50:00,73.66,73.7,73.62,73.7,22200.0,54.3736,54.4031,54.3441,54.4031,22200.0
2011-05-20 12:55:00,73.7,73.8,73.66,73.8,23400.0,54.4031,54.4769,54.3736,54.4769,23400.0
2011-05-20 13:00:00,73.8,73.9,73.78,73.9,28200.0,54.4769,54.5507,54.4622,54.5507,28200.0
2011-05-20 13:05:00,73.89,74.0,73.85,73.96,54300.0,54.5434,54.6246,54.5138,54.595,54300.0
2011-05-20 13:10:00,73.95,73.95,73.72,73.77,33100.0,54.5876,54.5876,54.4179,54.4548,33100.0
2011-05-20 13:15:00,73.76,73.8,73.73,73.78,16400.0,54.4474,54.4769,54.4253,54.4622,16400.0
2011-05-20 13:20:00,73.76,74.07,73.73,73.96,77100.0,54.4474,54.6762,54.4253,54.595,77100.0
2011-05-20 13:25:00,73.99,73.99,73.87,73.95,10000.0,54.6172,54.6172,54.5286,54.5876,10000.0
2011-05-20 13:30:00,73.95,74.0,73.92,74.0,16800.0,54.5876,54.6246,54.5655,54.6246,16800.0
2011-05-20 13:35:00,74.0,74.0,73.94,73.98,20800.0,54.6246,54.6246,54.5803,54.6098,20800.0
2011-05-20 13:40:00,73.98,74.0,73.92,73.95,6400.0,54.6098,54.6246,54.5655,54.5876,6400.0
2011-05-20 13:45:00,73.95,73.95,73.85,73.86,14800.0,54.5876,54.5876,54.5138,54.5212,14800.0
2011-05-20 13:50:00,73.89,73.89,73.73,73.73,13600.0,54.5434,54.5434,54.4253,54.4253,13600.0
2011-05-20 13:55:00,73.72,73.79,73.63,73.79,21700.0,54.4179,54.4695,54.3514,54.4695,21700.0
2011-05-20 14:00:00,73.76,73.97,73.76,73.94,16000.0,54.4474,54.6024,54.4474,54.5803,16000.0
2011-05-20 14:05:00,73.91,73.91,73.74,73.75,26300.0,54.5581,54.5581,54.4326,54.44,26300.0
2011-05-20 14:10:00,73.73,73.78,73.7,73.72,14000.0,54.4253,54.4622,54.4031,54.4179,14000.0
2011-05-20 14:15:00,73.76,73.84,73.68,73.81,8900.0,54.4474,54.5065,54.3883,54.4843,8900.0
2011-05-20 14:20:00,73.81,73.84,73.73,73.79,57400.0,54.4843,54.5065,54.4253,54.4695,57400.0
2011-05-20 14:25:00,73.79,73.81,73.74,73.81,19000.0,54.4695,54.4843,54.4326,54.4843,19000.0
2011-05-20 14:30:00,73.83,73.9,73.81,73.81,10600.0,54.4991,54.5507,54.4843,54.4843,10600.0
2011-05-20 14:35:00,73.81,73.96,73.8,73.93,16700.0,54.4843,54.595,54.4769,54.5729,16700.0
2011-05-20 14:40:00,73.93,74.17,73.93,74.16,27600.0,54.5729,54.75,54.5729,54.7427,27600.0
2011-05-20 14:45:00,74.15,74.29,74.13,74.27,29700.0,54.7353,54.8386,54.7205,54.8239,29700.0
2011-05-20 14:50:00,74.27,74.4,74.25,74.39,31100.0,54.8239,54.9198,54.8091,54.9124,31100.0
2011-05-20 14:55:00,74.36,74.39,74.34,74.36,90300.0,54.8903,54.9124,54.8755,54.8903,90300.0
2011-05-20 15:00:00,74.36,74.39,74.33,74.36,86200.0,54.8903,54.9124,54.8682,54.8903,86200.0
2011-05-20 15:05:00,74.36,74.7,74.36,74.57,101000.0,54.8903,55.1413,54.8903,55.0453,101000.0
2011-05-20 15:10:00,74.58,74.82,74.53,74.56,82700.0,55.0527,55.2299,55.0158,55.0379,82700.0
2011-05-20 15:15:00,74.54,74.56,74.33,74.35,40700.0,55.0232,55.0379,54.8682,54.8829,40700.0
2011-05-20 15:20:00,74.34,74.36,74.21,74.27,44900.0,54.8755,54.8903,54.7796,54.8239,44900.0
2011-05-20 15:25:00,74.27,74.3,74.23,74.26,17900.0,54.8239,54.846,54.7943,54.8165,17900.0
2011-05-20 15:30:00,74.26,74.53,74.16,74.52,54600.0,54.8165,55.0158,54.7427,55.0084,54600.0
2011-05-20 15:35:00,74.53,74.54,74.28,74.4,34600.0,55.0158,55.0232,54.8312,54.9198,34600.0
2011-05-20 15:40:00,74.4,74.4,74.2,74.21,32500.0,54.9198,54.9198,54.7722,54.7796,32500.0
2011-05-20 15:45:00,74.2,74.21,74.12,74.17,46300.0,54.7722,54.7796,54.7131,54.75,46300.0
2011-05-20 15:50:00,74.17,74.2,74.0,74.05,85200.0,54.75,54.7722,54.6246,54.6615,85200.0
2011-05-20 15:55:00,74.05,74.35,74.02,74.22,139700.0,54.6615,54.8829,54.6393,54.787,139700.0
2011-05-23 09:30:00,73.2,74.0,73.14,73.93,61200.0,54.034,54.6246,53.9897,54.5729,61200.0
2011-05-23 09:35:00,73.81,74.4,73.66,74.23,54000.0,54.4843,54.9198,54.3736,54.7943,54000.0
2011-05-23 09:40:00,74.17,74.26,73.64,73.65,44900.0,54.75,54.8165,54.3588,54.3662,44900.0
2011-05-23 09:45:00,73.66,73.84,73.53,73.7,33200.0,54.3736,54.5065,54.2776,54.4031,33200.0
2011-05-23 09:50:00,73.69,73.98,73.65,73.69,24300.0,54.3957,54.6098,54.3662,54.3957,24300.0
2011-05-23 09:55:00,73.69,73.89,73.66,73.76,21400.0,54.3957,54.5434,54.3736,54.4474,21400.0
2011-05-23 10:00:00,73.72,73.95,73.65,73.9,32500.0,54.4179,54.5876,54.3662,54.5507,32500.0
2011-05-23 10:05:00,73.9,73.92,73.82,73.9,11900.0,54.5507,54.5655,54.4917,54.5507,11900.0
2011-05-23 10:10:00,73.9,73.92,73.8,73.89,17400.0,54.5507,54.5655,54.4769,54.5434,17400.0
2011-05-23 10:15:00,73.89,73.93,73.73,73.75,24700.0,54.5434,54.5729,54.4253,54.44,24700.0
2011-05-23 10:20:00,73.74,74.04,73.73,73.99,25700.0,54.4326,54.6541,54.4253,54.6172,25700.0
2011-05-23 10:25:00,73.98,74.0,73.85,73.85,13500.0,54.6098,54.6246,54.5138,54.5138,13500.0
2011-05-23 10:30:00,73.88,74.22,73.87,74.17,17300.0,54.536,54.787,54.5286,54.75,17300.0
2011-05-23 10:35:00,74.2,74.2,73.98,74.03,12000.0,54.7722,54.7722,54.6098,54.6467,12000.0
2011-05-23 10:40:00,74.0,74.06,73.89,73.9,12000.0,54.6246,54.6688,54.5434,54.5507,12000.0
2011-05-23 10:45:00,73.9,73.92,73.8,73.87,10200.0,54.5507,54.5655,54.4769,54.5286,10200.0
2011-05-23 10:50:00,73.89,74.16,73.81,74.13,11100.0,54.5434,54.7427,54.4843,54.7205,11100.0
2011-05-23 10:55:00,74.12,74.17,73.95,73.95,11800.0,54.7131,54.75,54.5876,54.5876,11800.0
2011-05-23 11:00:00,73.95,74.18,73.93,74.15,8100.0,54.5876,54.7574,54.5729,54.7353,8100.0
2011-05-23 11:05:00,74.14,74.15,73.93,73.96,7000.0,54.7279,54.7353,54.5729,54.595,7000.0
2011-05-23 11:10:00,73.97,74.12,73.86,73.86,16700.0,54.6024,54.7131,54.5212,54.5212,16700.0
2011-05-23 11:15:00,73.86,73.92,73.83,73.9,10600.0,54.5212,54.5655,54.4991,54.5507,10600.0
2011-05-23 11:20:00,73.9,73.99,73.88,73.93,9800.0,54.5507,54.6172,54.536,54.5729,9800.0
2011-05-23 11:25:00,73.93,74.02,73.9,74.02,8900.0,54.5729,54.6393,54.5507,54.6393,8900.0
2011-05-23 11:30:00,74.03,74.05,73.8,73.86,19600.0,54.6467,54.6615,54.4769,54.5212,19600.0
2011-05-23 11:35:00,73.85,73.87,73.68,73.83,18400.0,54.5138,54.5286,54.3883,54.4991,18400.0
2011-05-23 11:40:00,73.85,73.85,73.79,73.83,22200.0,54.5138,54.5138,54.4695,54.4991,22200.0
2011-05-23 11:45:00,73.83,73.85,73.79,73.81,13600.0,54.4991,54.5138,54.4695,54.4843,13600.0
2011-05-23 11:50:00,73.82,73.97,73.79,73.93,14300.0,54.4917,54.6024,54.4695,54.5729,14300.0
2011-05-23 11:55:00,73.94,73.95,73.81,73.88,11400.0,54.5803,54.5876,54.4843,54.536,11400.0
2011-05-23 12:00:00,73.87,73.97,73.86,73.89,9100.0,54.5286,54.6024,54.5212,54.5434,9100.0
2011-05-23 12:05:00,73.88,73.96,73.88,73.94,7500.0,54.536,54.595,54.536,54.5803,7500.0
2011-05-23 12:10:00,73.96,73.97,73.8,73.95,8800.0,54.595,54.6024,54.4769,54.5876,8800.0
2011-05-23 12:15:00,73.92,73.97,73.88,73.97,6900.0,54.5655,54.6024,54.536,54.6024,6900.0
2011-05-23 12:20:00,73.99,74.06,73.95,74.02,8300.0,54.6172,54.6688,54.5876,54.6393,8300.0
2011-05-23 12:25:00,73.98,74.07,73.92,74.07,5500.0,54.6098,54.6762,54.5655,54.6762,5500.0
2011-05-23 12:30:00,74.07,74.08,73.94,74.01,5200.0,54.6762,54.6836,54.5803,54.6319,5200.0
2011-05-23 12:35:00,74.02,74.04,73.98,74.01,5200.0,54.6393,54.6541,54.6098,54.6319,5200.0
2011-05-23 12:40:00,74.01,74.13,74.0,74.13,7700.0,54.6319,54.7205,54.6246,54.7205,7700.0
2011-05-23 12:45:00,74.12,74.18,74.1,74.11,7300.0,54.7131,54.7574,54.6984,54.7058,7300.0
2011-05-23 12:50:00,74.13,74.22,74.12,74.22,6200.0,54.7205,54.787,54.7131,54.787,6200.0
2011-05-23 12:55:00,74.22,74.24,74.14,74.23,11800.0,54.787,54.8017,54.7279,54.7943,11800.0
2011-05-23 13:00:00,74.23,74.26,74.1,74.13,9900.0,54.7943,54.8165,54.6984,54.7205,9900.0
2011-05-23 13:05:00,74.1,74.12,74.08,74.1,7000.0,54.6984,54.7131,54.6836,54.6984,7000.0
2011-05-23 13:10:00,74.1,74.16,74.08,74.1,7600.0,54.6984,54.7427,54.6836,54.6984,7600.0
2011-05-23 13:15:00,74.12,74.12,74.04,74.05,8500.0,54.7131,54.7131,54.6541,54.6615,8500.0
2011-05-23 13:20:00,74.06,74.16,74.05,74.14,6900.0,54.6688,54.7427,54.6615,54.7279,6900.0
2011-05-23 13:25:00,74.13,74.13,73.98,74.1,9700.0,54.7205,54.7205,54.6098,54.6984,9700.0
2011-05-23 13:30:00,74.08,74.13,74.04,74.1,3900.0,54.6836,54.7205,54.6541,54.6984,3900.0
2011-05-23 13:35:00,74.13,74.16,74.07,74.11,7900.0,54.7205,54.7427,54.6762,54.7058,7900.0
2011-05-23 13:40:00,74.13,74.15,74.09,74.12,5400.0,54.7205,54.7353,54.691,54.7131,5400.0
2011-05-23 13:45:00,74.11,74.3,74.1,74.28,9200.0,54.7058,54.846,54.6984,54.8312,9200.0
2011-05-23 13:50:00,74.28,74.37,74.25,74.37,16200.0,54.8312,54.8977,54.8091,54.8977,16200.0
2011-05-23 13:55:00,74.35,74.64,74.33,74.56,53300.0,54.8829,55.097,54.8682,55.0379,53300.0
2011-05-23 14:00:00,74.56,74.59,74.49,74.57,17400.0,55.0379,55.0601,54.9863,55.0453,17400.0
2011-05-23 14:05:00,74.57,74.66,74.53,74.66,11100.0,55.0453,55.1117,55.0158,55.1117,11100.0
2011-05-23 14:10:00,74.64,74.75,74.59,74.66,12400.0,55.097,55.1782,55.0601,55.1117,12400.0
2011-05-23 14:15:00,74.66,74.68,74.61,74.63,10000.0,55.1117,55.1265,55.0748,55.0896,10000.0
2011-05-23 14:20:00,74.63,74.68,74.63,74.65,21700.0,55.0896,55.1265,55.0896,55.1044,21700.0
2011-05-23 14:25:00,74.66,74.78,74.64,74.74,20500.0,55.1117,55.2003,55.097,55.1708,20500.0
2011-05-23 14:30:00,74.72,74.93,74.72,74.78,41400.0,55.156,55.3111,55.156,55.2003,41400.0
2011-05-23 14:35:00,74.79,75.02,74.78,74.86,41100.0,55.2077,55.3775,55.2003,55.2594,41100.0
2011-05-23 14:40:00,74.86,74.91,74.73,74.76,15300.0,55.2594,55.2963,55.1634,55.1856,15300.0
2011-05-23 14:45:00,74.79,74.8,74.71,74.8,13000.0,55.2077,55.2151,55.1487,55.2151,13000.0
2011-05-23 14:50:00,74.8,74.84,74.73,74.81,14800.0,55.2151,55.2446,55.1634,55.2225,14800.0
2011-05-23 14:55:00,74.78,74.83,74.73,74.82,30400.0,55.2003,55.2372,55.1634,55.2299,30400.0
2011-05-23 15:00:00,74.81,74.86,74.8,74.8,18400.0,55.2225,55.2594,55.2151,55.2151,18400.0
2011-05-23 15:05:00,74.81,74.89,74.75,74.77,30100.0,55.2225,55.2815,55.1782,55.1929,30100.0
2011-05-23 15:10:00,74.75,74.79,74.69,74.76,19100.0,55.1782,55.2077,55.1339,55.1856,19100.0
2011-05-23 15:15:00,74.78,74.79,74.73,74.78,27300.0,55.2003,55.2077,55.1634,55.2003,27300.0
2011-05-23 15:20:00,74.78,74.85,74.78,74.84,25100.0,55.2003,55.252,55.2003,55.2446,25100.0
2011-05-23 15:25:00,74.82,74.82,74.71,74.74,39100.0,55.2299,55.2299,55.1487,55.1708,39100.0
2011-05-23 15:30:00,74.75,74.8,74.74,74.75,38600.0,55.1782,55.2151,55.1708,55.1782,38600.0
2011-05-23 15:35:00,74.75,74.78,74.71,74.73,43400.0,55.1782,55.2003,55.1487,55.1634,43400.0
2011-05-23 15:40:00,74.73,74.78,74.71,74.73,71500.0,55.1634,55.2003,55.1487,55.1634,71500.0
2011-05-23 15:45:00,74.73,74.79,74.72,74.74,94500.0,55.1634,55.2077,55.156,55.1708,94500.0
2011-05-23 15:50:00,74.74,74.77,74.67,74.69,84600.0,55.1708,55.1929,55.1191,55.1339,84600.0
2011-05-23 15:55:00,74.68,74.7,74.56,74.64,113200.0,55.1265,55.1413,55.0379,55.097,113200.0
2011-05-24 09:30:00,74.84,74.84,74.12,74.55,23900.0,55.2446,55.2446,54.7131,55.0306,23900.0
2011-05-24 09:35:00,74.53,74.8,74.4,74.69,23400.0,55.0158,55.2151,54.9198,55.1339,23400.0
2011-05-24 09:40:00,74.66,74.69,74.52,74.55,10700.0,55.1117,55.1339,55.0084,55.0306,10700.0
2011-05-24 09:45:00,74.54,74.65,74.51,74.53,12600.0,55.0232,55.1044,55.001,55.0158,12600.0
2011-05-24 09:50:00,74.53,74.73,74.48,74.72,17800.0,55.0158,55.1634,54.9789,55.156,17800.0
2011-05-24 09:55:00,74.72,74.9,74.72,74.81,11800.0,55.156,55.2889,55.156,55.2225,11800.0
2011-05-24 10:00:00,74.8,74.96,74.67,74.72,25300.0,55.2151,55.3332,55.1191,55.156,25300.0
2011-05-24 10:05:00,74.72,75.0,74.72,74.95,21400.0,55.156,55.3627,55.156,55.3258,21400.0
2011-05-24 10:10:00,74.98,75.25,74.95,75.15,27700.0,55.348,55.5473,55.3258,55.4735,27700.0
2011-05-24 10:15:00,75.15,75.23,74.93,74.97,15200.0,55.4735,55.5325,55.3111,55.3406,15200.0
2011-05-24 10:20:00,74.98,75.01,74.74,74.8,13500.0,55.348,55.3701,55.1708,55.2151,13500.0
2011-05-24 10:25:00,74.79,74.93,74.74,74.87,16800.0,55.2077,55.3111,55.1708,55.2668,16800.0
2011-05-24 10:30:00,74.87,74.9,74.73,74.82,13600.0,55.2668,55.2889,55.1634,55.2299,13600.0
2011-05-24 10:35:00,74.81,74.91,74.65,74.65,11200.0,55.2225,55.2963,55.1044,55.1044,11200.0
2011-05-24 10:40:00,74.68,74.8,74.68,74.73,18000.0,55.1265,55.2151,55.1265,55.1634,18000.0
2011-05-24 10:45:00,74.73,74.84,74.7,74.8,16700.0,55.1634,55.2446,55.1413,55.2151,16700.0
2011-05-24 10:50:00,74.81,74.81,74.57,74.63,19700.0,55.2225,55.2225,55.0453,55.0896,19700.0
2011-05-24 10:55:00,74.65,74.74,74.5,74.55,12800.0,55.1044,55.1708,54.9936,55.0306,12800.0
2011-05-24 11:00:00,74.56,74.88,74.5,74.74,15500.0,55.0379,55.2741,54.9936,55.1708,15500.0
2011-05-24 11:05:00,74.72,74.83,74.67,74.79,9500.0,55.156,55.2372,55.1191,55.2077,9500.0
2011-05-24 11:10:00,74.81,74.81,74.64,74.78,9700.0,55.2225,55.2225,55.097,55.2003,9700.0
2011-05-24 11:15:00,74.79,74.85,74.68,74.68,5800.0,55.2077,55.252,55.1265,55.1265,5800.0
2011-05-24 11:20:00,74.71,74.79,74.59,74.75,11600.0,55.1487,55.2077,55.0601,55.1782,11600.0
2011-05-24 11:25:00,74.75,74.8,74.7,74.7,6400.0,55.1782,55.2151,55.1413,55.1413,6400.0
2011-05-24 11:30:00,74.68,74.87,74.66,74.84,9400.0,55.1265,55.2668,55.1117,55.2446,9400.0
2011-05-24 11:35:00,74.85,74.85,74.7,74.71,8100.0,55.252,55.252,55.1413,55.1487,8100.0
2011-05-24 11:40:00,74.71,74.78,74.64,74.73,9600.0,55.1487,55.2003,55.097,55.1634,9600.0
2011-05-24 11:45:00,74.73,74.8,74.51,74.58,12800.0,55.1634,55.2151,55.001,55.0527,12800.0
2011-05-24 11:50:00,74.59,74.74,74.58,74.67,7600.0,55.0601,55.1708,55.0527,55.1191,7600.0
2011-05-24 11:55:00,74.65,74.65,74.49,74.49,11000.0,55.1044,55.1044,54.9863,54.9863,11000.0
2011-05-24 12:00:00,74.5,74.59,74.46,74.46,29800.0,54.9936,55.0601,54.9641,54.9641,29800.0
2011-05-24 12:05:00,74.45,74.64,74.37,74.64,6000.0,54.9567,55.097,54.8977,55.097,6000.0
2011-05-24 12:10:00,74.65,74.74,74.63,74.67,5600.0,55.1044,55.1708,55.0896,55.1191,5600.0
2011-05-24 12:15:00,74.68,74.68,74.44,74.45,12500.0,55.1265,55.1265,54.9494,54.9567,12500.0
2011-05-24 12:20:00,74.43,74.51,74.35,74.44,9300.0,54.942,55.001,54.8829,54.9494,9300.0
2011-05-24 12:25:00,74.39,74.47,74.33,74.47,6200.0,54.9124,54.9715,54.8682,54.9715,6200.0
2011-05-24 12:30:00,74.43,74.44,74.28,74.31,8800.0,54.942,54.9494,54.8312,54.8534,8800.0
2011-05-24 12:35:00,74.35,74.51,74.35,74.51,3700.0,54.8829,55.001,54.8829,55.001,3700.0
2011-05-24 12:40:00,74.52,74.57,74.5,74.55,3300.0,55.0084,55.0453,54.9936,55.0306,3300.0
2011-05-24 12:45:00,74.53,74.56,74.4,74.54,12300.0,55.0158,55.0379,54.9198,55.0232,12300.0
2011-05-24 12:50:00,74.54,74.54,74.4,74.4,8400.0,55.0232,55.0232,54.9198,54.9198,8400.0
2011-05-24 12:55:00,74.4,74.52,74.34,74.46,10500.0,54.9198,55.0084,54.8755,54.9641,10500.0
2011-05-24 13:00:00,74.48,74.55,74.4,74.54,6100.0,54.9789,55.0306,54.9198,55.0232,6100.0
2011-05-24 13:05:00,74.54,74.56,74.46,74.52,17200.0,55.0232,55.0379,54.9641,55.0084,17200.0
2011-05-24 13:10:00,74.55,74.57,74.48,74.55,7100.0,55.0306,55.0453,54.9789,55.0306,7100.0
2011-05-24 13:15:00,74.54,74.55,74.34,74.34,5900.0,55.0232,55.0306,54.8755,54.8755,5900.0
2011-05-24 13:20:00,74.35,74.47,74.35,74.45,5500.0,54.8829,54.9715,54.8829,54.9567,5500.0
2011-05-24 13:25:00,74.43,74.51,74.39,74.48,7600.0,54.942,55.001,54.9124,54.9789,7600.0
2011-05-24 13:30:00,74.48,74.49,74.31,74.31,5800.0,54.9789,54.9863,54.8534,54.8534,5800.0
2011-05-24 13:35:00,74.31,74.44,74.26,74.39,25600.0,54.8534,54.9494,54.8165,54.9124,25600.0
2011-05-24 13:40:00,74.37,74.52,74.36,74.51,14400.0,54.8977,55.0084,54.8903,55.001,14400.0
2011-05-24 13:45:00,74.5,74.6,74.45,74.52,43400.0,54.9936,55.0675,54.9567,55.0084,43400.0
2011-05-24 13:50:00,74.53,74.64,74.53,74.63,7600.0,55.0158,55.097,55.0158,55.0896,7600.0
2011-05-24 13:55:00,74.6,74.61,74.49,74.52,18000.0,55.0675,55.0748,54.9863,55.0084,18000.0
2011-05-24 14:00:00,74.53,74.59,74.47,74.59,12200.0,55.0158,55.0601,54.9715,55.0601,12200.0
2011-05-24 14:05:00,74.6,74.61,74.53,74.59,8300.0,55.0675,55.0748,55.0158,55.0601,8300.0
2011-05-24 14:10:00,74.57,74.66,74.56,74.65,11500.0,55.0453,55.1117,55.0379,55.1044,11500.0
2011-05-24 14:15:00,74.66,74.7,74.6,74.7,11100.0,55.1117,55.1413,55.0675,55.1413,11100.0
2011-05-24 14:20:00,74.68,74.8,74.66,74.75,11100.0,55.1265,55.2151,55.1117,55.1782,11100.0
2011-05-24 14:25:00,74.76,74.82,74.7,74.79,10700.0,55.1856,55.2299,55.1413,55.2077,10700.0
2011-05-24 14:30:00,74.8,74.82,74.72,74.74,9800.0,55.2151,55.2299,55.156,55.1708,9800.0
2011-05-24 14:35:00,74.75,74.76,74.63,74.63,7200.0,55.1782,55.1856,55.0896,55.0896,7200.0
2011-05-24 14:40:00,74.63,74.72,74.63,74.71,9100.0,55.0896,55.156,55.0896,55.1487,9100.0
2011-05-24 14:45:00,74.7,74.72,74.65,74.68,13800.0,55.1413,55.156,55.1044,55.1265,13800.0
2011-05-24 14:50:00,74.68,74.74,74.62,74.73,10600.0,55.1265,55.1708,55.0822,55.1634,10600.0
2011-05-24 14:55:00,74.73,74.8,74.71,74.8,11100.0,55.1634,55.2151,55.1487,55.2151,11100.0
2011-05-24 15:00:00,74.77,74.87,74.77,74.84,9500.0,55.1929,55.2668,55.1929,55.2446,9500.0
2011-05-24 15:05:00,74.82,74.83,74.72,74.78,10400.0,55.2299,55.2372,55.156,55.2003,10400.0
2011-05-24 15:10:00,74.78,74.8,74.67,74.77,18100.0,55.2003,55.2151,55.1191,55.1929,18100.0
2011-05-24 15:15:00,74.78,74.81,74.69,74.69,12200.0,55.2003,55.2225,55.1339,55.1339,12200.0
2011-05-24 15:20:00,74.69,74.74,74.63,74.67,21700.0,55.1339,55.1708,55.0896,55.1191,21700.0
2011-05-24 15:25:00,74.65,74.68,74.62,74.63,28300.0,55.1044,55.1265,55.0822,55.0896,28300.0
2011-05-24 15:30:00,74.62,74.75,74.55,74.74,52700.0,55.0822,55.1782,55.0306,55.1708,52700.0
2011-05-24 15:35:00,74.73,74.87,74.71,74.85,56900.0,55.1634,55.2668,55.1487,55.252,56900.0
2011-05-24 15:40:00,74.84,74.9,74.8,74.86,49400.0,55.2446,55.2889,55.2151,55.2594,49400.0
2011-05-24 15:45:00,74.86,74.87,74.75,74.83,61000.0,55.2594,55.2668,55.1782,55.2372,61000.0
2011-05-24 15:50:00,74.83,74.86,74.81,74.84,58100.0,55.2372,55.2594,55.2225,55.2446,58100.0
2011-05-24 15:55:00,74.83,74.85,74.72,74.78,132600.0,55.2372,55.252,55.156,55.2003,132600.0
2011-05-25 09:30:00,73.66,73.86,72.96,73.8,91500.0,54.5011,54.6491,53.9832,54.6047,91500.0
2011-05-25 09:35:00,73.68,74.5,73.6,74.41,119400.0,54.5159,55.1227,54.4568,55.0561,119400.0
2011-05-25 09:40:00,74.42,74.43,73.94,73.94,37700.0,55.0635,55.0709,54.7083,54.7083,37700.0
2011-05-25 09:45:00,73.96,74.07,73.8,74.04,28500.0,54.7231,54.8045,54.6047,54.7823,28500.0
2011-05-25 09:50:00,74.04,74.28,74.04,74.22,19300.0,54.7823,54.9599,54.7823,54.9155,19300.0
2011-05-25 09:55:00,74.22,74.29,74.12,74.16,24800.0,54.9155,54.9673,54.8415,54.8711,24800.0
2011-05-25 10:00:00,74.18,74.4,74.1,74.24,29900.0,54.8859,55.0487,54.8267,54.9303,29900.0
2011-05-25 10:05:00,74.23,74.37,74.08,74.1,15400.0,54.9229,55.0265,54.8119,54.8267,15400.0
2011-05-25 10:10:00,74.11,74.17,73.8,74.07,19600.0,54.8341,54.8785,54.6047,54.8045,19600.0
2011-05-25 10:15:00,74.05,74.18,73.79,73.79,33900.0,54.7897,54.8859,54.5973,54.5973,33900.0
2011-05-25 10:20:00,73.74,73.95,73.7,73.84,31200.0,54.5603,54.7157,54.5307,54.6343,31200.0
2011-05-25 10:25:00,73.88,74.08,73.88,73.96,10200.0,54.6639,54.8119,54.6639,54.7231,10200.0
2011-05-25 10:30:00,73.99,74.19,73.95,74.04,16400.0,54.7453,54.8933,54.7157,54.7823,16400.0
2011-05-25 10:35:00,74.03,74.13,74.0,74.03,50400.0,54.7749,54.8489,54.7527,54.7749,50400.0
2011-05-25 10:40:00,74.02,74.17,73.99,74.01,13700.0,54.7675,54.8785,54.7453,54.7601,13700.0
2011-05-25 10:45:00,74.01,74.04,73.7,73.78,18900.0,54.7601,54.7823,54.5307,54.5899,18900.0
2011-05-25 10:50:00,73.76,73.95,73.76,73.83,11400.0,54.5751,54.7157,54.5751,54.6269,11400.0
2011-05-25 10:55:00,73.83,73.83,73.65,73.67,13300.0,54.6269,54.6269,54.4937,54.5085,13300.0
2011-05-25 11:00:00,73.67,73.86,73.63,73.86,14000.0,54.5085,54.6491,54.479,54.6491,14000.0
2011-05-25 11:05:00,73.82,73.85,73.65,73.67,17700.0,54.6195,54.6417,54.4937,54.5085,17700.0
2011-05-25 11:10:00,73.67,73.86,73.66,73.86,8900.0,54.5085,54.6491,54.5011,54.6491,8900.0
2011-05-25 11:15:00,73.86,73.9,73.8,73.81,11200.0,54.6491,54.6787,54.6047,54.6121,11200.0
2011-05-25 11:20:00,73.81,73.95,73.81,73.91,27500.0,54.6121,54.7157,54.6121,54.6861,27500.0
2011-05-25 11:25:00,73.95,73.96,73.84,73.87,4400.0,54.7157,54.7231,54.6343,54.6565,4400.0
2011-05-25 11:30:00,73.86,73.93,73.85,73.85,15000.0,54.6491,54.7009,54.6417,54.6417,15000.0
2011-05-25 11:35:00,73.87,73.97,73.8,73.87,24500.0,54.6565,54.7305,54.6047,54.6565,24500.0
2011-05-25 11:40:00,73.89,74.0,73.87,73.97,7400.0,54.6713,54.7527,54.6565,54.7305,7400.0
2011-05-25 11:45:00,73.97,74.26,73.97,74.22,37600.0,54.7305,54.9451,54.7305,54.9155,37600.0
2011-05-25 11:50:00,74.21,74.29,74.13,74.17,12000.0,54.9081,54.9673,54.8489,54.8785,12000.0
2011-05-25 11:55:00,74.17,74.17,74.07,74.08,4100.0,54.8785,54.8785,54.8045,54.8119,4100.0
2011-05-25 12:00:00,74.09,74.32,74.09,74.29,18300.0,54.8193,54.9895,54.8193,54.9673,18300.0
2011-05-25 12:05:00,74.29,74.3,74.18,74.25,14300.0,54.9673,54.9747,54.8859,54.9377,14300.0
2011-05-25 12:10:00,74.22,74.25,74.16,74.16,3100.0,54.9155,54.9377,54.8711,54.8711,3100.0
2011-05-25 12:15:00,74.19,74.19,74.03,74.04,5600.0,54.8933,54.8933,54.7749,54.7823,5600.0
2011-05-25 12:20:00,74.04,74.1,74.01,74.03,8200.0,54.7823,54.8267,54.7601,54.7749,8200.0
2011-05-25 12:25:00,74.03,74.22,74.03,74.16,5100.0,54.7749,54.9155,54.7749,54.8711,5100.0
2011-05-25 12:30:00,74.18,74.21,74.13,74.16,6300.0,54.8859,54.9081,54.8489,54.8711,6300.0
2011-05-25 12:35:00,74.17,74.26,74.13,74.15,6100.0,54.8785,54.9451,54.8489,54.8637,6100.0
2011-05-25 12:40:00,74.15,74.18,74.02,74.02,9600.0,54.8637,54.8859,54.7675,54.7675,9600.0
2011-05-25 12:45:00,74.06,74.21,74.06,74.14,9500.0,54.7971,54.9081,54.7971,54.8563,9500.0
2011-05-25 12:50:00,74.15,74.17,74.06,74.08,4300.0,54.8637,54.8785,54.7971,54.8119,4300.0
2011-05-25 12:55:00,74.12,74.24,74.08,74.22,5400.0,54.8415,54.9303,54.8119,54.9155,5400.0
2011-05-25 13:00:00,74.23,74.43,74.17,74.4,17700.0,54.9229,55.0709,54.8785,55.0487,17700.0
2011-05-25 13:05:00,74.4,74.48,74.34,74.35,13700.0,55.0487,55.1079,55.0043,55.0117,13700.0
2011-05-25 13:10:00,74.33,74.34,74.2,74.28,28300.0,54.9969,55.0043,54.9007,54.9599,28300.0
2011-05-25 13:15:00,74.26,74.31,74.2,74.23,19400.0,54.9451,54.9821,54.9007,54.9229,19400.0
2011-05-25 13:20:00,74.25,74.25,74.13,74.13,5000.0,54.9377,54.9377,54.8489,54.8489,5000.0
2011-05-25 13:25:00,74.14,74.14,73.96,73.96,10100.0,54.8563,54.8563,54.7231,54.7231,10100.0
2011-05-25 13:30:00,73.98,74.13,73.98,74.12,7200.0,54.7379,54.8489,54.7379,54.8415,7200.0
2011-05-25 13:35:00,74.13,74.25,74.13,74.19,10100.0,54.8489,54.9377,54.8489,54.8933,10100.0
2011-05-25 13:40:00,74.2,74.27,74.18,74.25,5400.0,54.9007,54.9525,54.8859,54.9377,5400.0
2011-05-25 13:45:00,74.25,74.25,74.15,74.15,6500.0,54.9377,54.9377,54.8637,54.8637,6500.0
2011-05-25 13:50:00,74.14,74.22,74.12,74.2,4200.0,54.8563,54.9155,54.8415,54.9007,4200.0
2011-05-25 13:55:00,74.19,74.19,74.1,74.12,4600.0,54.8933,54.8933,54.8267,54.8415,4600.0
2011-05-25 14:00:00,74.13,74.19,74.08,74.09,5300.0,54.8489,54.8933,54.8119,54.8193,5300.0
2011-05-25 14:05:00,74.1,74.18,74.03,74.12,12800.0,54.8267,54.8859,54.7749,54.8415,12800.0
2011-05-25 14:10:00,74.16,74.22,74.11,74.18,4000.0,54.8711,54.9155,54.8341,54.8859,4000.0
2011-05-25 14:15:00,74.19,74.21,74.09,74.11,63900.0,54.8933,54.9081,54.8193,54.8341,63900.0
2011-05-25 14:20:00,74.1,74.18,74.09,74.13,10400.0,54.8267,54.8859,54.8193,54.8489,10400.0
2011-05-25 14:25:00,74.13,74.2,74.13,74.19,5500.0,54.8489,54.9007,54.8489,54.8933,5500.0
2011-05-25 14:30:00,74.2,74.27,74.18,74.25,6600.0,54.9007,54.9525,54.8859,54.9377,6600.0
2011-05-25 14:35:00,74.25,74.27,74.17,74.22,6800.0,54.9377,54.9525,54.8785,54.9155,6800.0
2011-05-25 14:40:00,74.22,74.4,74.22,74.4,12800.0,54.9155,55.0487,54.9155,55.0487,12800.0
2011-05-25 14:45:00,74.4,74.42,74.35,74.35,10200.0,55.0487,55.0635,55.0117,55.0117,10200.0
2011-05-25 14:50:00,74.37,74.44,74.33,74.33,7400.0,55.0265,55.0783,54.9969,54.9969,7400.0
2011-05-25 14:55:00,74.35,74.47,74.35,74.47,7100.0,55.0117,55.1005,55.0117,55.1005,7100.0
2011-05-25 15:00:00,74.49,74.66,74.43,74.64,16400.0,55.1153,55.2411,55.0709,55.2263,16400.0
2011-05-25 15:05:00,74.67,74.89,74.65,74.82,20100.0,55.2484,55.4112,55.2337,55.3594,20100.0
2011-05-25 15:10:00,74.83,74.98,74.8,74.93,13200.0,55.3668,55.4778,55.3446,55.4408,13200.0
2011-05-25 15:15:00,74.96,74.96,74.78,74.79,12300.0,55.463,55.463,55.3298,55.3372,12300.0
2011-05-25 15:20:00,74.8,74.81,74.68,74.69,15300.0,55.3446,55.352,55.2558,55.2632,15300.0
2011-05-25 15:25:00,74.68,74.76,74.64,74.76,18200.0,55.2558,55.315,55.2263,55.315,18200.0
2011-05-25 15:30:00,74.76,74.81,74.71,74.76,30200.0,55.315,55.352,55.278,55.315,30200.0
2011-05-25 15:35:00,74.75,74.83,74.74,74.76,25100.0,55.3076,55.3668,55.3002,55.315,25100.0
2011-05-25 15:40:00,74.75,74.8,74.74,74.74,26500.0,55.3076,55.3446,55.3002,55.3002,26500.0
2011-05-25 15:45:00,74.73,74.73,74.6,74.63,90600.0,55.2928,55.2928,55.1967,55.2189,90600.0
2011-05-25 15:50:00,74.63,74.74,74.62,74.7,92200.0,55.2189,55.3002,55.2115,55.2706,92200.0
2011-05-25 15:55:00,74.7,74.7,74.57,74.59,94100.0,55.2706,55.2706,55.1745,55.1893,94100.0
2011-05-26 09:30:00,74.4,74.98,74.08,74.79,15800.0,55.0487,55.4778,54.8119,55.3372,15800.0
2011-05-26 09:35:00,74.89,75.1,74.78,74.97,72800.0,55.4112,55.5666,55.3298,55.4704,72800.0
2011-05-26 09:40:00,74.98,74.98,74.59,74.82,12500.0,55.4778,55.4778,55.1893,55.3594,12500.0
2011-05-26 09:45:00,74.92,74.92,74.45,74.45,16300.0,55.4334,55.4334,55.0857,55.0857,16300.0
2011-05-26 09:50:00,74.48,74.59,74.4,74.53,13200.0,55.1079,55.1893,55.0487,55.1449,13200.0
2011-05-26 09:55:00,74.52,74.61,74.42,74.47,23300.0,55.1375,55.2041,55.0635,55.1005,23300.0
2011-05-26 10:00:00,74.49,74.82,74.47,74.82,12600.0,55.1153,55.3594,55.1005,55.3594,12600.0
2011-05-26 10:05:00,74.82,75.0,74.7,74.76,53500.0,55.3594,55.4926,55.2706,55.315,53500.0
2011-05-26 10:10:00,74.75,74.83,74.62,74.73,32700.0,55.3076,55.3668,55.2115,55.2928,32700.0
2011-05-26 10:15:00,74.75,74.84,74.7,74.7,17600.0,55.3076,55.3742,55.2706,55.2706,17600.0
2011-05-26 10:20:00,74.7,75.0,74.63,74.97,43600.0,55.2706,55.4926,55.2189,55.4704,43600.0
2011-05-26 10:25:00,74.99,75.0,74.88,74.91,34500.0,55.4852,55.4926,55.4038,55.426,34500.0
2011-05-26 10:30:00,74.91,75.0,74.88,74.93,15900.0,55.426,55.4926,55.4038,55.4408,15900.0
2011-05-26 10:35:00,74.94,75.1,74.87,75.09,31100.0,55.4482,55.5666,55.3964,55.5592,31100.0
2011-05-26 10:40:00,75.07,75.27,74.94,75.27,51700.0,55.5444,55.6924,55.4482,55.6924,51700.0
2011-05-26 10:45:00,75.24,75.41,75.22,75.33,49700.0,55.6702,55.796,55.6554,55.7368,49700.0
2011-05-26 10:50:00,75.3,75.35,74.89,74.9,34700.0,55.7146,55.7516,55.4112,55.4186,34700.0
2011-05-26 10:55:00,74.88,74.94,74.8,74.84,5200.0,55.4038,55.4482,55.3446,55.3742,5200.0
2011-05-26 11:00:00,74.85,74.85,74.69,74.72,12400.0,55.3816,55.3816,55.2632,55.2854,12400.0
2011-05-26 11:05:00,74.72,74.95,74.72,74.87,23000.0,55.2854,55.4556,55.2854,55.3964,23000.0
2011-05-26 11:10:00,74.89,74.91,74.81,74.85,12300.0,55.4112,55.426,55.352,55.3816,12300.0
2011-05-26 11:15:00,74.83,74.97,74.8,74.95,6200.0,55.3668,55.4704,55.3446,55.4556,6200.0
2011-05-26 11:20:00,74.93,74.93,74.81,74.84,5500.0,55.4408,55.4408,55.352,55.3742,5500.0
2011-05-26 11:25:00,74.82,74.9,74.82,74.9,6400.0,55.3594,55.4186,55.3594,55.4186,6400.0
2011-05-26 11:30:00,74.9,74.92,74.87,74.89,40000.0,55.4186,55.4334,55.3964,55.4112,40000.0
2011-05-26 11:35:00,74.88,74.91,74.78,74.8,12900.0,55.4038,55.426,55.3298,55.3446,12900.0
2011-05-26 11:40:00,74.81,74.84,74.8,74.83,8200.0,55.352,55.3742,55.3446,55.3668,8200.0
2011-05-26 11:45:00,74.83,74.9,74.8,74.87,4400.0,55.3668,55.4186,55.3446,55.3964,4400.0
2011-05-26 11:50:00,74.85,74.92,74.85,74.88,16700.0,55.3816,55.4334,55.3816,55.4038,16700.0
2011-05-26 11:55:00,74.88,74.91,74.87,74.89,18300.0,55.4038,55.426,55.3964,55.4112,18300.0
2011-05-26 12:00:00,74.89,74.9,74.79,74.79,3700.0,55.4112,55.4186,55.3372,55.3372,3700.0
2011-05-26 12:05:00,74.78,74.81,74.75,74.81,6400.0,55.3298,55.352,55.3076,55.352,6400.0
2011-05-26 12:10:00,74.81,74.92,74.81,74.83,24900.0,55.352,55.4334,55.352,55.3668,24900.0
2011-05-26 12:15:00,74.82,74.83,74.75,74.81,20000.0,55.3594,55.3668,55.3076,55.352,20000.0
2011-05-26 12:20:00,74.81,74.88,74.79,74.8,12100.0,55.352,55.4038,55.3372,55.3446,12100.0
2011-05-26 12:25:00,74.81,74.91,74.8,74.9,12500.0,55.352,55.426,55.3446,55.4186,12500.0
2011-05-26 12:30:00,74.9,74.9,74.8,74.82,11300.0,55.4186,55.4186,55.3446,55.3594,11300.0
2011-05-26 12:35:00,74.83,74.83,74.75,74.83,10100.0,55.3668,55.3668,55.3076,55.3668,10100.0
2011-05-26 12:40:00,74.84,75.1,74.84,75.08,8700.0,55.3742,55.5666,55.3742,55.5518,8700.0
2011-05-26 12:45:00,75.1,75.1,75.0,75.04,24000.0,55.5666,55.5666,55.4926,55.5222,24000.0
2011-05-26 12:50:00,75.04,75.1,74.99,75.1,41000.0,55.5222,55.5666,55.4852,55.5666,41000.0
2011-05-26 12:55:00,75.1,75.26,75.09,75.24,17900.0,55.5666,55.685,55.5592,55.6702,17900.0
2011-05-26 13:00:00,75.26,75.33,75.23,75.31,15900.0,55.685,55.7368,55.6628,55.722,15900.0
2011-05-26 13:05:00,75.32,75.5,75.32,75.49,24300.0,55.7294,55.8626,55.7294,55.8552,24300.0
2011-05-26 13:10:00,75.49,75.61,75.48,75.6,25600.0,55.8552,55.944,55.8478,55.9366,25600.0
2011-05-26 13:15:00,75.6,75.71,75.6,75.69,19800.0,55.9366,56.0179,55.9366,56.0031,19800.0
2011-05-26 13:20:00,75.69,75.8,75.65,75.67,22300.0,56.0031,56.0845,55.9736,55.9884,22300.0
2011-05-26 13:25:00,75.66,75.71,75.52,75.56,14400.0,55.981,56.0179,55.8774,55.907,14400.0
2011-05-26 13:30:00,75.58,75.68,75.57,75.61,11400.0,55.9218,55.9957,55.9144,55.944,11400.0
2011-05-26 13:35:00,75.59,75.61,75.53,75.57,13700.0,55.9292,55.944,55.8848,55.9144,13700.0
2011-05-26 13:40:00,75.55,75.63,75.5,75.63,6800.0,55.8996,55.9588,55.8626,55.9588,6800.0
2011-05-26 13:45:00,75.6,75.62,75.52,75.52,9700.0,55.9366,55.9514,55.8774,55.8774,9700.0
2011-05-26 13:50:00,75.52,75.59,75.5,75.51,10200.0,55.8774,55.9292,55.8626,55.87,10200.0
2011-05-26 13:55:00,75.51,75.55,75.49,75.54,8000.0,55.87,55.8996,55.8552,55.8922,8000.0
2011-05-26 14:00:00,75.53,75.6,75.53,75.55,6100.0,55.8848,55.9366,55.8848,55.8996,6100.0
2011-05-26 14:05:00,75.56,75.58,75.46,75.46,5400.0,55.907,55.9218,55.833,55.833,5400.0
2011-05-26 14:10:00,75.46,75.55,75.46,75.52,10600.0,55.833,55.8996,55.833,55.8774,10600.0
2011-05-26 14:15:00,75.51,75.56,75.5,75.56,9100.0,55.87,55.907,55.8626,55.907,9100.0
2011-05-26 14:20:00,75.56,75.59,75.53,75.55,8700.0,55.907,55.9292,55.8848,55.8996,8700.0
2011-05-26 14:25:00,75.56,75.67,75.55,75.57,27800.0,55.907,55.9884,55.8996,55.9144,27800.0
2011-05-26 14:30:00,75.58,75.63,75.57,75.58,13400.0,55.9218,55.9588,55.9144,55.9218,13400.0
2011-05-26 14:35:00,75.59,75.61,75.51,75.51,6400.0,55.9292,55.944,55.87,55.87,6400.0
2011-05-26 14:40:00,75.5,75.58,75.49,75.49,11000.0,55.8626,55.9218,55.8552,55.8552,11000.0
2011-05-26 14:45:00,75.51,75.53,75.49,75.51,6500.0,55.87,55.8848,55.8552,55.87,6500.0
2011-05-26 14:50:00,75.53,75.55,75.47,75.49,14300.0,55.8848,55.8996,55.8404,55.8552,14300.0
2011-05-26 14:55:00,75.49,75.67,75.49,75.62,12400.0,55.8552,55.9884,55.8552,55.9514,12400.0
2011-05-26 15:00:00,75.63,75.63,75.51,75.52,6300.0,55.9588,55.9588,55.87,55.8774,6300.0
2011-05-26 15:05:00,75.51,75.53,75.42,75.42,14500.0,55.87,55.8848,55.8034,55.8034,14500.0
2011-05-26 15:10:00,75.42,75.43,75.38,75.4,16100.0,55.8034,55.8108,55.7738,55.7886,16100.0
2011-05-26 15:15:00,75.4,75.55,75.38,75.53,11300.0,55.7886,55.8996,55.7738,55.8848,11300.0
2011-05-26 15:20:00,75.53,75.59,75.5,75.59,11000.0,55.8848,55.9292,55.8626,55.9292,11000.0
2011-05-26 15:25:00,75.59,75.6,75.56,75.56,10600.0,55.9292,55.9366,55.907,55.907,10600.0
2011-05-26 15:30:00,75.55,75.59,75.52,75.58,23900.0,55.8996,55.9292,55.8774,55.9218,23900.0
2011-05-26 15:35:00,75.59,75.66,75.53,75.66,26300.0,55.9292,55.981,55.8848,55.981,26300.0
2011-05-26 15:40:00,75.66,75.67,75.53,75.53,20600.0,55.981,55.9884,55.8848,55.8848,20600.0
2011-05-26 15:45:00,75.53,75.61,75.53,75.6,54600.0,55.8848,55.944,55.8848,55.9366,54600.0
2011-05-26 15:50:00,75.59,75.67,75.57,75.65,50600.0,55.9292,55.9884,55.9144,55.9736,50600.0
2011-05-26 15:55:00,75.64,75.79,75.63,75.77,149600.0,55.9662,56.0771,55.9588,56.0623,149600.0
2011-05-27 09:30:00,75.76,76.0,75.6,76.0,19300.0,56.0549,56.2325,55.9366,56.2325,19300.0
2011-05-27 09:35:00,76.0,76.51,76.0,76.4,47400.0,56.2325,56.6099,56.2325,56.5285,47400.0
2011-05-27 09:40:00,76.43,76.62,76.35,76.62,42500.0,56.5507,56.6913,56.4915,56.6913,42500.0
2011-05-27 09:45:00,76.63,76.77,76.61,76.7,25500.0,56.6987,56.8022,56.6839,56.7504,25500.0
2011-05-27 09:50:00,76.7,76.7,76.44,76.6,21300.0,56.7504,56.7504,56.5581,56.6765,21300.0
2011-05-27 09:55:00,76.6,76.77,76.6,76.77,17800.0,56.6765,56.8022,56.6765,56.8022,17800.0
2011-05-27 10:00:00,76.75,76.86,76.49,76.49,65800.0,56.7874,56.8688,56.5951,56.5951,65800.0
2011-05-27 10:05:00,76.53,76.79,76.53,76.54,17100.0,56.6247,56.817,56.6247,56.6321,17100.0
2011-05-27 10:10:00,76.54,76.69,76.32,76.44,37900.0,56.6321,56.7431,56.4693,56.5581,37900.0
2011-05-27 10:15:00,76.45,76.65,76.4,76.63,38300.0,56.5655,56.7135,56.5285,56.6987,38300.0
2011-05-27 10:20:00,76.64,76.76,76.57,76.62,18800.0,56.7061,56.7948,56.6543,56.6913,18800.0
2011-05-27 10:25:00,76.64,76.9,76.6,76.9,27000.0,56.7061,56.8984,56.6765,56.8984,27000.0
2011-05-27 10:30:00,76.9,76.9,76.52,76.52,14200.0,56.8984,56.8984,56.6173,56.6173,14200.0
2011-05-27 10:35:00,76.49,76.59,76.46,76.48,17300.0,56.5951,56.6691,56.5729,56.5877,17300.0
2011-05-27 10:40:00,76.48,76.75,76.48,76.75,9700.0,56.5877,56.7874,56.5877,56.7874,9700.0
2011-05-27 10:45:00,76.75,76.98,76.75,76.94,27800.0,56.7874,56.9576,56.7874,56.928,27800.0
2011-05-27 10:50:00,76.95,77.09,76.94,77.01,38200.0,56.9354,57.039,56.928,56.9798,38200.0
2011-05-27 10:55:00,77.01,77.07,76.91,76.99,29500.0,56.9798,57.0242,56.9058,56.965,29500.0
2011-05-27 11:00:00,76.98,77.07,76.92,77.04,11300.0,56.9576,57.0242,56.9132,57.002,11300.0
2011-05-27 11:05:00,77.03,77.03,76.84,76.93,12300.0,56.9946,56.9946,56.854,56.9206,12300.0
2011-05-27 11:10:00,76.94,76.96,76.76,76.79,10900.0,56.928,56.9428,56.7948,56.817,10900.0
2011-05-27 11:15:00,76.79,76.87,76.71,76.79,8500.0,56.817,56.8762,56.7578,56.817,8500.0
2011-05-27 11:20:00,76.81,76.88,76.75,76.78,4900.0,56.8318,56.8836,56.7874,56.8096,4900.0
2011-05-27 11:25:00,76.78,76.9,76.73,76.76,6600.0,56.8096,56.8984,56.7726,56.7948,6600.0
2011-05-27 11:30:00,76.73,76.73,76.62,76.62,3400.0,56.7726,56.7726,56.6913,56.6913,3400.0
2011-05-27 11:35:00,76.6,76.72,76.58,76.7,8600.0,56.6765,56.7652,56.6617,56.7504,8600.0
2011-05-27 11:40:00,76.73,76.73,76.63,76.72,7300.0,56.7726,56.7726,56.6987,56.7652,7300.0
2011-05-27 11:45:00,76.75,76.87,76.74,76.83,5500.0,56.7874,56.8762,56.78,56.8466,5500.0
2011-05-27 11:50:00,76.84,76.94,76.83,76.88,6100.0,56.854,56.928,56.8466,56.8836,6100.0
2011-05-27 11:55:00,76.87,76.88,76.73,76.75,6200.0,56.8762,56.8836,56.7726,56.7874,6200.0
2011-05-27 12:00:00,76.74,76.77,76.49,76.49,12500.0,56.78,56.8022,56.5951,56.5951,12500.0
2011-05-27 12:05:00,76.49,76.53,76.39,76.46,6400.0,56.5951,56.6247,56.5211,56.5729,6400.0
2011-05-27 12:10:00,76.48,76.48,76.4,76.42,3900.0,56.5877,56.5877,56.5285,56.5433,3900.0
2011-05-27 12:15:00,76.44,76.52,76.42,76.52,5900.0,56.5581,56.6173,56.5433,56.6173,5900.0
2011-05-27 12:20:00,76.54,76.54,76.48,76.48,2800.0,56.6321,56.6321,56.5877,56.5877,2800.0
2011-05-27 12:25:00,76.48,76.57,76.46,76.56,5000.0,56.5877,56.6543,56.5729,56.6469,5000.0
2011-05-27 12:30:00,76.57,76.62,76.5,76.5,4400.0,56.6543,56.6913,56.6025,56.6025,4400.0
2011-05-27 12:35:00,76.52,76.59,76.52,76.56,3200.0,56.6173,56.6691,56.6173,56.6469,3200.0
2011-05-27 12:40:00,76.54,76.56,76.51,76.55,3700.0,56.6321,56.6469,56.6099,56.6395,3700.0
2011-05-27 12:45:00,76.54,76.58,76.49,76.55,4500.0,56.6321,56.6617,56.5951,56.6395,4500.0
2011-05-27 12:50:00,76.55,76.57,76.44,76.48,5400.0,56.6395,56.6543,56.5581,56.5877,5400.0
2011-05-27 12:55:00,76.49,76.53,76.47,76.52,7500.0,56.5951,56.6247,56.5803,56.6173,7500.0
2011-05-27 13:00:00,76.5,76.54,76.49,76.53,4700.0,56.6025,56.6321,56.5951,56.6247,4700.0
2011-05-27 13:05:00,76.52,76.53,76.47,76.52,4500.0,56.6173,56.6247,56.5803,56.6173,4500.0
2011-05-27 13:10:00,76.52,76.55,76.47,76.51,4400.0,56.6173,56.6395,56.5803,56.6099,4400.0
2011-05-27 13:15:00,76.5,76.53,76.47,76.5,6100.0,56.6025,56.6247,56.5803,56.6025,6100.0
2011-05-27 13:20:00,76.49,76.51,76.47,76.5,3600.0,56.5951,56.6099,56.5803,56.6025,3600.0
2011-05-27 13:25:00,76.5,76.56,76.48,76.55,5500.0,56.6025,56.6469,56.5877,56.6395,5500.0
2011-05-27 13:30:00,76.56,76.57,76.54,76.55,3100.0,56.6469,56.6543,56.6321,56.6395,3100.0
2011-05-27 13:35:00,76.54,76.58,76.51,76.57,58500.0,56.6321,56.6617,56.6099,56.6543,58500.0
2011-05-27 13:40:00,76.59,76.59,76.54,76.55,5700.0,56.6691,56.6691,56.6321,56.6395,5700.0
2011-05-27 13:45:00,76.55,76.56,76.53,76.55,4700.0,56.6395,56.6469,56.6247,56.6395,4700.0
2011-05-27 13:50:00,76.53,76.58,76.53,76.54,10800.0,56.6247,56.6617,56.6247,56.6321,10800.0
2011-05-27 13:55:00,76.54,76.56,76.46,76.46,4300.0,56.6321,56.6469,56.5729,56.5729,4300.0
2011-05-27 14:00:00,76.46,76.5,76.4,76.4,3500.0,56.5729,56.6025,56.5285,56.5285,3500.0
2011-05-27 14:05:00,76.44,76.44,76.32,76.32,5200.0,56.5581,56.5581,56.4693,56.4693,5200.0
2011-05-27 14:10:00,76.35,76.36,76.29,76.33,3900.0,56.4915,56.4989,56.4471,56.4767,3900.0
2011-05-27 14:15:00,76.35,76.41,76.34,76.4,9200.0,56.4915,56.5359,56.4841,56.5285,9200.0
2011-05-27 14:20:00,76.4,76.45,76.39,76.45,3000.0,56.5285,56.5655,56.5211,56.5655,3000.0
2011-05-27 14:25:00,76.42,76.43,76.34,76.41,7000.0,56.5433,56.5507,56.4841,56.5359,7000.0
2011-05-27 14:30:00,76.42,76.42,76.35,76.36,3900.0,56.5433,56.5433,56.4915,56.4989,3900.0
2011-05-27 14:35:00,76.36,76.41,76.36,76.37,2500.0,56.4989,56.5359,56.4989,56.5063,2500.0
2011-05-27 14:40:00,76.39,76.39,76.2,76.2,8500.0,56.5211,56.5211,56.3805,56.3805,8500.0
2011-05-27 14:45:00,76.21,76.27,76.19,76.22,11700.0,56.3879,56.4323,56.3731,56.3953,11700.0
2011-05-27 14:50:00,76.22,76.23,76.16,76.23,5400.0,56.3953,56.4027,56.3509,56.4027,5400.0
2011-05-27 14:55:00,76.23,76.33,76.19,76.33,10000.0,56.4027,56.4767,56.3731,56.4767,10000.0
2011-05-27 15:00:00,76.32,76.32,76.17,76.22,10900.0,56.4693,56.4693,56.3583,56.3953,10900.0
2011-05-27 15:05:00,76.21,76.22,76.16,76.21,9000.0,56.3879,56.3953,56.3509,56.3879,9000.0
2011-05-27 15:10:00,76.22,76.36,76.21,76.29,10700.0,56.3953,56.4989,56.3879,56.4471,10700.0
2011-05-27 15:15:00,76.28,76.31,76.26,76.3,5100.0,56.4397,56.4619,56.4249,56.4545,5100.0
2011-05-27 15:20:00,76.34,76.34,76.25,76.31,8300.0,56.4841,56.4841,56.4175,56.4619,8300.0
2011-05-27 15:25:00,76.3,76.37,76.25,76.35,9900.0,56.4545,56.5063,56.4175,56.4915,9900.0
2011-05-27 15:30:00,76.36,76.44,76.35,76.43,16400.0,56.4989,56.5581,56.4915,56.5507,16400.0
2011-05-27 15:35:00,76.43,76.49,76.37,76.37,17500.0,56.5507,56.5951,56.5063,56.5063,17500.0
2011-05-27 15:40:00,76.36,76.37,76.28,76.32,45300.0,56.4989,56.5063,56.4397,56.4693,45300.0
2011-05-27 15:45:00,76.32,76.35,76.27,76.27,36100.0,56.4693,56.4915,56.4323,56.4323,36100.0
2011-05-27 15:50:00,76.27,76.31,76.25,76.3,19200.0,56.4323,56.4619,56.4175,56.4545,19200.0
2011-05-27 15:55:00,76.3,76.38,76.28,76.36,40500.0,56.4545,56.5137,56.4397,56.4989,40500.0
2011-05-31 09:30:00,77.16,77.45,77.03,77.31,41600.0,57.0908,57.3054,56.9946,57.2018,41600.0
2011-05-31 09:35:00,77.35,77.55,77.14,77.31,56400.0,57.2314,57.3794,57.076,57.2018,56400.0
2011-05-31 09:40:00,77.31,77.65,77.26,77.26,30700.0,57.2018,57.4534,57.1648,57.1648,30700.0
2011-05-31 09:45:00,77.26,77.45,77.17,77.17,28100.0,57.1648,57.3054,57.0982,57.0982,28100.0
2011-05-31 09:50:00,77.17,77.32,77.13,77.18,32700.0,57.0982,57.2092,57.0686,57.1056,32700.0
2011-05-31 09:55:00,77.23,77.23,77.04,77.11,17400.0,57.1426,57.1426,57.002,57.0538,17400.0
2011-05-31 10:00:00,77.04,77.08,76.8,76.86,50800.0,57.002,57.0316,56.8244,56.8688,50800.0
2011-05-31 10:05:00,76.84,77.12,76.69,77.12,37400.0,56.854,57.0612,56.7431,57.0612,37400.0
2011-05-31 10:10:00,77.17,77.4,77.13,77.33,43700.0,57.0982,57.2684,57.0686,57.2166,43700.0
2011-05-31 10:15:00,77.34,77.48,77.12,77.4,85300.0,57.224,57.3276,57.0612,57.2684,85300.0
2011-05-31 10:20:00,77.4,77.46,77.31,77.35,21000.0,57.2684,57.3128,57.2018,57.2314,21000.0
2011-05-31 10:25:00,77.34,77.34,77.12,77.17,18300.0,57.224,57.224,57.0612,57.0982,18300.0
2011-05-31 10:30:00,77.18,77.18,76.78,76.87,20000.0,57.1056,57.1056,56.8096,56.8762,20000.0
2011-05-31 10:35:00,76.84,76.84,76.77,76.77,7500.0,56.854,56.854,56.8022,56.8022,7500.0
2011-05-31 10:40:00,76.77,76.84,76.69,76.76,24200.0,56.8022,56.854,56.7431,56.7948,24200.0
2011-05-31 10:45:00,76.75,76.99,76.75,76.85,7500.0,56.7874,56.965,56.7874,56.8614,7500.0
2011-05-31 10:50:00,76.84,76.84,76.63,76.63,11200.0,56.854,56.854,56.6987,56.6987,11200.0
2011-05-31 10:55:00,76.65,76.72,76.56,76.62,24500.0,56.7135,56.7652,56.6469,56.6913,24500.0
2011-05-31 11:00:00,76.61,76.7,76.6,76.69,10900.0,56.6839,56.7504,56.6765,56.7431,10900.0
2011-05-31 11:05:00,76.67,76.79,76.66,76.67,5000.0,56.7283,56.817,56.7209,56.7283,5000.0
2011-05-31 11:10:00,76.67,76.73,76.63,76.7,8300.0,56.7283,56.7726,56.6987,56.7504,8300.0
2011-05-31 11:15:00,76.69,76.71,76.61,76.64,4100.0,56.7431,56.7578,56.6839,56.7061,4100.0
2011-05-31 11:20:00,76.61,76.64,76.56,76.57,7000.0,56.6839,56.7061,56.6469,56.6543,7000.0
2011-05-31 11:25:00,76.56,76.62,76.52,76.61,12200.0,56.6469,56.6913,56.6173,56.6839,12200.0
2011-05-31 11:30:00,76.64,76.74,76.59,76.64,12900.0,56.7061,56.78,56.6691,56.7061,12900.0
2011-05-31 11:35:00,76.66,76.66,76.51,76.53,4900.0,56.7209,56.7209,56.6099,56.6247,4900.0
2011-05-31 11:40:00,76.52,76.61,76.5,76.5,6100.0,56.6173,56.6839,56.6025,56.6025,6100.0
2011-05-31 11:45:00,76.52,76.6,76.5,76.6,7800.0,56.6173,56.6765,56.6025,56.6765,7800.0
2011-05-31 11:50:00,76.58,76.59,76.52,76.53,2800.0,56.6617,56.6691,56.6173,56.6247,2800.0
2011-05-31 11:55:00,76.53,76.54,76.46,76.46,6800.0,56.6247,56.6321,56.5729,56.5729,6800.0
2011-05-31 12:00:00,76.46,76.46,76.36,76.43,16900.0,56.5729,56.5729,56.4989,56.5507,16900.0
2011-05-31 12:05:00,76.43,76.62,76.43,76.62,7700.0,56.5507,56.6913,56.5507,56.6913,7700.0
2011-05-31 12:10:00,76.61,76.61,76.48,76.52,5600.0,56.6839,56.6839,56.5877,56.6173,5600.0
2011-05-31 12:15:00,76.5,76.5,76.41,76.49,5700.0,56.6025,56.6025,56.5359,56.5951,5700.0
2011-05-31 12:20:00,76.49,76.53,76.47,76.52,3500.0,56.5951,56.6247,56.5803,56.6173,3500.0
2011-05-31 12:25:00,76.55,76.63,76.55,76.58,5600.0,56.6395,56.6987,56.6395,56.6617,5600.0
2011-05-31 12:30:00,76.57,76.57,76.4,76.43,26400.0,56.6543,56.6543,56.5285,56.5507,26400.0
2011-05-31 12:35:00,76.43,76.45,76.41,76.42,4400.0,56.5507,56.5655,56.5359,56.5433,4400.0
2011-05-31 12:40:00,76.41,76.57,76.41,76.51,8800.0,56.5359,56.6543,56.5359,56.6099,8800.0
2011-05-31 12:45:00,76.52,76.58,76.51,76.54,4000.0,56.6173,56.6617,56.6099,56.6321,4000.0
2011-05-31 12:50:00,76.52,76.6,76.47,76.6,4400.0,56.6173,56.6765,56.5803,56.6765,4400.0
2011-05-31 12:55:00,76.57,76.6,76.56,76.58,4700.0,56.6543,56.6765,56.6469,56.6617,4700.0
2011-05-31 13:00:00,76.57,76.64,76.57,76.63,6100.0,56.6543,56.7061,56.6543,56.6987,6100.0
2011-05-31 13:05:00,76.62,76.62,76.6,76.6,3100.0,56.6913,56.6913,56.6765,56.6765,3100.0
2011-05-31 13:10:00,76.6,76.65,76.6,76.62,12400.0,56.6765,56.7135,56.6765,56.6913,12400.0
2011-05-31 13:15:00,76.65,76.75,76.63,76.7,16200.0,56.7135,56.7874,56.6987,56.7504,16200.0
2011-05-31 13:20:00,76.77,76.8,76.6,76.61,9100.0,56.8022,56.8244,56.6765,56.6839,9100.0
2011-05-31 13:25:00,76.61,76.61,76.57,76.57,2000.0,56.6839,56.6839,56.6543,56.6543,2000.0
2011-05-31 13:30:00,76.57,76.57,76.52,76.54,3200.0,56.6543,56.6543,56.6173,56.6321,3200.0
2011-05-31 13:35:00,76.54,76.57,76.46,76.46,5100.0,56.6321,56.6543,56.5729,56.5729,5100.0
2011-05-31 13:40:00,76.46,76.65,76.45,76.62,17800.0,56.5729,56.7135,56.5655,56.6913,17800.0
2011-05-31 13:45:00,76.62,76.69,76.61,76.61,7000.0,56.6913,56.7431,56.6839,56.6839,7000.0
2011-05-31 13:50:00,76.59,76.65,76.5,76.53,20800.0,56.6691,56.7135,56.6025,56.6247,20800.0
2011-05-31 13:55:00,76.52,76.52,76.33,76.34,15600.0,56.6173,56.6173,56.4767,56.4841,15600.0
2011-05-31 14:00:00,76.34,76.34,76.18,76.18,30100.0,56.4841,56.4841,56.3657,56.3657,30100.0
2011-05-31 14:05:00,76.17,76.21,76.13,76.17,22100.0,56.3583,56.3879,56.3287,56.3583,22100.0
2011-05-31 14:10:00,76.16,76.31,76.15,76.25,24100.0,56.3509,56.4619,56.3435,56.4175,24100.0
2011-05-31 14:15:00,76.24,76.25,76.13,76.13,14600.0,56.4101,56.4175,56.3287,56.3287,14600.0
2011-05-31 14:20:00,76.14,76.15,75.98,76.0,35800.0,56.3361,56.3435,56.2177,56.2325,35800.0
2011-05-31 14:25:00,76.0,76.0,75.92,75.94,28100.0,56.2325,56.2325,56.1733,56.1881,28100.0
2011-05-31 14:30:00,75.94,75.94,75.83,75.85,19600.0,56.1881,56.1881,56.1067,56.1215,19600.0
2011-05-31 14:35:00,75.84,75.99,75.73,75.74,48200.0,56.1141,56.2251,56.0327,56.0401,48200.0
2011-05-31 14:40:00,75.74,75.77,75.7,75.72,40900.0,56.0401,56.0623,56.0105,56.0253,40900.0
2011-05-31 14:45:00,75.7,75.71,75.58,75.59,30700.0,56.0105,56.0179,55.9218,55.9292,30700.0
2011-05-31 14:50:00,75.58,75.72,75.58,75.71,30700.0,55.9218,56.0253,55.9218,56.0179,30700.0
2011-05-31 14:55:00,75.72,75.83,75.71,75.77,11700.0,56.0253,56.1067,56.0179,56.0623,11700.0
2011-05-31 15:00:00,75.77,75.77,75.43,75.51,35600.0,56.0623,56.0623,55.8108,55.87,35600.0
2011-05-31 15:05:00,75.51,75.52,75.32,75.49,42200.0,55.87,55.8774,55.7294,55.8552,42200.0
2011-05-31 15:10:00,75.5,75.64,75.48,75.63,45800.0,55.8626,55.9662,55.8478,55.9588,45800.0
2011-05-31 15:15:00,75.64,75.64,75.49,75.61,35000.0,55.9662,55.9662,55.8552,55.944,35000.0
2011-05-31 15:20:00,75.61,75.64,75.47,75.57,39800.0,55.944,55.9662,55.8404,55.9144,39800.0
2011-05-31 15:25:00,75.57,75.63,75.38,75.4,33400.0,55.9144,55.9588,55.7738,55.7886,33400.0
2011-05-31 15:30:00,75.41,75.41,75.26,75.26,52600.0,55.796,55.796,55.685,55.685,52600.0
2011-05-31 15:35:00,75.26,75.27,75.19,75.22,42800.0,55.685,55.6924,55.6332,55.6554,42800.0
2011-05-31 15:40:00,75.24,75.52,75.22,75.52,41100.0,55.6702,55.8774,55.6554,55.8774,41100.0
2011-05-31 15:45:00,75.52,75.65,75.5,75.64,60100.0,55.8774,55.9736,55.8626,55.9662,60100.0
2011-05-31 15:50:00,75.64,75.67,75.59,75.65,62400.0,55.9662,55.9884,55.9292,55.9736,62400.0
2011-05-31 15:55:00,75.65,75.81,75.64,75.81,115700.0,55.9736,56.0919,55.9662,56.0919,115700.0
2011-06-01 09:30:00,75.72,75.73,75.25,75.36,32900.0,56.0253,56.0327,55.6776,55.759,32900.0
2011-06-01 09:35:00,75.4,75.49,75.0,75.37,54400.0,55.7886,55.8552,55.4926,55.7664,54400.0
2011-06-01 09:40:00,75.39,75.69,75.23,75.57,24300.0,55.7812,56.0031,55.6628,55.9144,24300.0
2011-06-01 09:45:00,75.59,75.86,75.48,75.48,26000.0,55.9292,56.1289,55.8478,55.8478,26000.0
2011-06-01 09:50:00,75.48,75.72,75.48,75.56,22200.0,55.8478,56.0253,55.8478,55.907,22200.0
2011-06-01 09:55:00,75.58,75.78,75.58,75.7,17300.0,55.9218,56.0697,55.9218,56.0105,17300.0
2011-06-01 10:00:00,75.69,75.71,75.45,75.71,33900.0,56.0031,56.0179,55.8256,56.0179,33900.0
2011-06-01 10:05:00,75.71,75.81,75.66,75.68,20900.0,56.0179,56.0919,55.981,55.9957,20900.0
2011-06-01 10:10:00,75.66,75.69,75.27,75.37,54000.0,55.981,56.0031,55.6924,55.7664,54000.0
2011-06-01 10:15:00,75.33,75.76,75.32,75.72,23200.0,55.7368,56.0549,55.7294,56.0253,23200.0
2011-06-01 10:20:00,75.7,75.82,75.6,75.73,24600.0,56.0105,56.0993,55.9366,56.0327,24600.0
2011-06-01 10:25:00,75.73,75.74,75.34,75.34,16900.0,56.0327,56.0401,55.7442,55.7442,16900.0
2011-06-01 10:30:00,75.34,75.42,75.18,75.19,27600.0,55.7442,55.8034,55.6258,55.6332,27600.0
2011-06-01 10:35:00,75.19,75.35,75.16,75.16,12400.0,55.6332,55.7516,55.611,55.611,12400.0
2011-06-01 10:40:00,75.16,75.42,75.07,75.34,24100.0,55.611,55.8034,55.5444,55.7442,24100.0
2011-06-01 10:45:00,75.32,75.33,75.11,75.19,10900.0,55.7294,55.7368,55.574,55.6332,10900.0
2011-06-01 10:50:00,75.18,75.35,75.1,75.35,26500.0,55.6258,55.7516,55.5666,55.7516,26500.0
2011-06-01 10:55:00,75.34,75.5,75.28,75.5,12000.0,55.7442,55.8626,55.6998,55.8626,12000.0
2011-06-01 11:00:00,75.52,75.63,75.47,75.62,20200.0,55.8774,55.9588,55.8404,55.9514,20200.0
2011-06-01 11:05:00,75.63,75.69,75.59,75.66,13100.0,55.9588,56.0031,55.9292,55.981,13100.0
2011-06-01 11:10:00,75.67,75.73,75.34,75.38,18000.0,55.9884,56.0327,55.7442,55.7738,18000.0
2011-06-01 11:15:00,75.36,75.37,75.1,75.11,16100.0,55.759,55.7664,55.5666,55.574,16100.0
2011-06-01 11:20:00,75.11,75.27,75.05,75.24,41000.0,55.574,55.6924,55.5296,55.6702,41000.0
2011-06-01 11:25:00,75.24,75.53,75.24,75.5,17700.0,55.6702,55.8848,55.6702,55.8626,17700.0
2011-06-01 11:30:00,75.5,75.62,75.49,75.53,11500.0,55.8626,55.9514,55.8552,55.8848,11500.0
2011-06-01 11:35:00,75.53,75.53,75.38,75.38,6900.0,55.8848,55.8848,55.7738,55.7738,6900.0
2011-06-01 11:40:00,75.38,75.53,75.36,75.52,6700.0,55.7738,55.8848,55.759,55.8774,6700.0
2011-06-01 11:45:00,75.52,75.52,75.33,75.38,12100.0,55.8774,55.8774,55.7368,55.7738,12100.0
2011-06-01 11:50:00,75.37,75.41,75.33,75.38,10400.0,55.7664,55.796,55.7368,55.7738,10400.0
2011-06-01 11:55:00,75.36,75.38,75.27,75.27,13800.0,55.759,55.7738,55.6924,55.6924,13800.0
2011-06-01 12:00:00,75.26,75.51,75.26,75.5,33700.0,55.685,55.87,55.685,55.8626,33700.0
2011-06-01 12:05:00,75.51,75.51,75.38,75.45,23000.0,55.87,55.87,55.7738,55.8256,23000.0
2011-06-01 12:10:00,75.42,75.45,75.35,75.4,14100.0,55.8034,55.8256,55.7516,55.7886,14100.0
2011-06-01 12:15:00,75.4,75.41,75.29,75.3,17800.0,55.7886,55.796,55.7072,55.7146,17800.0
2011-06-01 12:20:00,75.29,75.4,75.22,75.39,9900.0,55.7072,55.7886,55.6554,55.7812,9900.0
2011-06-01 12:25:00,75.39,75.41,75.27,75.32,6300.0,55.7812,55.796,55.6924,55.7294,6300.0
2011-06-01 12:30:00,75.29,75.4,75.25,75.29,9700.0,55.7072,55.7886,55.6776,55.7072,9700.0
2011-06-01 12:35:00,75.29,75.31,75.21,75.28,19500.0,55.7072,55.722,55.648,55.6998,19500.0
2011-06-01 12:40:00,75.28,75.28,75.11,75.16,14600.0,55.6998,55.6998,55.574,55.611,14600.0
2011-06-01 12:45:00,75.16,75.16,74.98,74.98,11500.0,55.611,55.611,55.4778,55.4778,11500.0
2011-06-01 12:50:00,74.97,74.98,74.88,74.93,13000.0,55.4704,55.4778,55.4038,55.4408,13000.0
2011-06-01 12:55:00,74.91,74.95,74.79,74.89,18200.0,55.426,55.4556,55.3372,55.4112,18200.0
2011-06-01 13:00:00,74.91,75.1,74.9,75.06,11000.0,55.426,55.5666,55.4186,55.537,11000.0
2011-06-01 13:05:00,75.06,75.06,74.98,75.03,4800.0,55.537,55.537,55.4778,55.5148,4800.0
2011-06-01 13:10:00,75.06,75.06,74.83,74.86,7300.0,55.537,55.537,55.3668,55.389,7300.0
2011-06-01 13:15:00,74.86,74.93,74.8,74.89,26200.0,55.389,55.4408,55.3446,55.4112,26200.0
2011-06-01 13:20:00,74.9,75.03,74.76,74.78,27900.0,55.4186,55.5148,55.315,55.3298,27900.0
2011-06-01 13:25:00,74.76,74.76,74.53,74.62,24200.0,55.315,55.315,55.1449,55.2115,24200.0
2011-06-01 13:30:00,74.62,74.8,74.5,74.79,21400.0,55.2115,55.3446,55.1227,55.3372,21400.0
2011-06-01 13:35:00,74.82,74.82,74.75,74.8,23300.0,55.3594,55.3594,55.3076,55.3446,23300.0
2011-06-01 13:40:00,74.79,74.92,74.75,74.92,24500.0,55.3372,55.4334,55.3076,55.4334,24500.0
2011-06-01 13:45:00,74.93,75.0,74.79,74.8,15500.0,55.4408,55.4926,55.3372,55.3446,15500.0
2011-06-01 13:50:00,74.8,74.83,74.71,74.71,19700.0,55.3446,55.3668,55.278,55.278,19700.0
2011-06-01 13:55:00,74.73,75.02,74.73,75.0,21200.0,55.2928,55.5074,55.2928,55.4926,21200.0
2011-06-01 14:00:00,74.99,75.07,74.91,74.94,15000.0,55.4852,55.5444,55.426,55.4482,15000.0
2011-06-01 14:05:00,74.94,74.94,74.79,74.81,6100.0,55.4482,55.4482,55.3372,55.352,6100.0
2011-06-01 14:10:00,74.81,74.86,74.74,74.79,10900.0,55.352,55.389,55.3002,55.3372,10900.0
2011-06-01 14:15:00,74.78,74.81,74.65,74.78,13500.0,55.3298,55.352,55.2337,55.3298,13500.0
2011-06-01 14:20:00,74.8,74.82,74.65,74.66,11200.0,55.3446,55.3594,55.2337,55.2411,11200.0
2011-06-01 14:25:00,74.66,74.7,74.64,74.65,17100.0,55.2411,55.2706,55.2263,55.2337,17100.0
2011-06-01 14:30:00,74.63,74.63,74.5,74.59,19700.0,55.2189,55.2189,55.1227,55.1893,19700.0
2011-06-01 14:35:00,74.58,74.75,74.56,74.74,21700.0,55.1819,55.3076,55.1671,55.3002,21700.0
2011-06-01 14:40:00,74.74,74.86,74.7,74.86,25700.0,55.3002,55.389,55.2706,55.389,25700.0
2011-06-01 14:45:00,74.85,74.97,74.73,74.77,28400.0,55.3816,55.4704,55.2928,55.3224,28400.0
2011-06-01 14:50:00,74.77,74.78,74.68,74.71,18800.0,55.3224,55.3298,55.2558,55.278,18800.0
2011-06-01 14:55:00,74.7,74.71,74.66,74.69,38300.0,55.2706,55.278,55.2411,55.2632,38300.0
2011-06-01 15:00:00,74.68,74.9,74.67,74.9,29100.0,55.2558,55.4186,55.2484,55.4186,29100.0
2011-06-01 15:05:00,74.86,74.88,74.75,74.76,22300.0,55.389,55.4038,55.3076,55.315,22300.0
2011-06-01 15:10:00,74.76,74.79,74.71,74.71,24400.0,55.315,55.3372,55.278,55.278,24400.0
2011-06-01 15:15:00,74.71,74.86,74.69,74.86,33400.0,55.278,55.389,55.2632,55.389,33400.0
2011-06-01 15:20:00,74.86,74.93,74.67,74.68,53200.0,55.389,55.4408,55.2484,55.2558,53200.0
2011-06-01 15:25:00,74.68,74.69,74.51,74.52,24400.0,55.2558,55.2632,55.1301,55.1375,24400.0
2011-06-01 15:30:00,74.53,74.56,74.52,74.53,29200.0,55.1449,55.1671,55.1375,55.1449,29200.0
2011-06-01 15:35:00,74.52,74.53,74.4,74.4,38900.0,55.1375,55.1449,55.0487,55.0487,38900.0
2011-06-01 15:40:00,74.41,74.45,74.36,74.38,51500.0,55.0561,55.0857,55.0191,55.0339,51500.0
2011-06-01 15:45:00,74.37,74.43,74.2,74.26,97500.0,55.0265,55.0709,54.9007,54.9451,97500.0
2011-06-01 15:50:00,74.27,74.34,74.18,74.32,109800.0,54.9525,55.0043,54.8859,54.9895,109800.0
2011-06-01 15:55:00,74.31,74.34,74.24,74.27,121700.0,54.9821,55.0043,54.9303,54.9525,121700.0
2011-06-02 09:30:00,73.87,74.24,73.15,74.14,63900.0,54.6565,54.9303,54.1238,54.8563,63900.0
2011-06-02 09:35:00,74.05,74.21,73.67,74.13,31600.0,54.7897,54.9081,54.5085,54.8489,31600.0
2011-06-02 09:40:00,74.12,74.13,73.2,73.22,35900.0,54.8415,54.8489,54.1608,54.1756,35900.0
2011-06-02 09:45:00,73.26,73.41,73.01,73.25,26100.0,54.2052,54.3162,54.0202,54.1978,26100.0
2011-06-02 09:50:00,73.24,73.46,73.17,73.19,40700.0,54.1904,54.3532,54.1386,54.1534,40700.0
2011-06-02 09:55:00,73.23,73.55,73.15,73.51,20500.0,54.183,54.4198,54.1238,54.3902,20500.0
2011-06-02 10:00:00,73.47,73.58,73.28,73.58,56400.0,54.3606,54.442,54.22,54.442,56400.0
2011-06-02 10:05:00,73.55,73.59,73.32,73.32,39100.0,54.4198,54.4494,54.2496,54.2496,39100.0
2011-06-02 10:10:00,73.34,73.64,73.31,73.53,15700.0,54.2644,54.4864,54.2422,54.405,15700.0
2011-06-02 10:15:00,73.5,73.79,73.48,73.52,28000.0,54.3828,54.5973,54.368,54.3976,28000.0
2011-06-02 10:20:00,73.53,73.6,73.38,73.56,44000.0,54.405,54.4568,54.294,54.4272,44000.0
2011-06-02 10:25:00,73.55,73.68,73.5,73.65,9000.0,54.4198,54.5159,54.3828,54.4937,9000.0
2011-06-02 10:30:00,73.68,73.86,73.62,73.86,16000.0,54.5159,54.6491,54.4716,54.6491,16000.0
2011-06-02 10:35:00,73.84,73.96,73.76,73.92,13500.0,54.6343,54.7231,54.5751,54.6935,13500.0
2011-06-02 10:40:00,73.95,74.1,73.94,74.09,15200.0,54.7157,54.8267,54.7083,54.8193,15200.0
2011-06-02 10:45:00,74.07,74.1,73.98,73.99,7600.0,54.8045,54.8267,54.7379,54.7453,7600.0
2011-06-02 10:50:00,74.03,74.13,73.94,74.03,7000.0,54.7749,54.8489,54.7083,54.7749,7000.0
2011-06-02 10:55:00,74.06,74.22,74.05,74.05,13400.0,54.7971,54.9155,54.7897,54.7897,13400.0
2011-06-02 11:00:00,74.07,74.11,73.99,73.99,9200.0,54.8045,54.8341,54.7453,54.7453,9200.0
2011-06-02 11:05:00,73.97,74.0,73.8,73.81,19700.0,54.7305,54.7527,54.6047,54.6121,19700.0
2011-06-02 11:10:00,73.8,73.83,73.6,73.72,21500.0,54.6047,54.6269,54.4568,54.5455,21500.0
2011-06-02 11:15:00,73.7,73.75,73.62,73.69,4600.0,54.5307,54.5677,54.4716,54.5233,4600.0
2011-06-02 11:20:00,73.74,73.74,73.62,73.71,3300.0,54.5603,54.5603,54.4716,54.5381,3300.0
2011-06-02 11:25:00,73.7,73.7,73.48,73.48,3600.0,54.5307,54.5307,54.368,54.368,3600.0
2011-06-02 11:30:00,73.54,73.55,73.31,73.32,11400.0,54.4124,54.4198,54.2422,54.2496,11400.0
2011-06-02 11:35:00,73.34,73.43,73.04,73.09,20700.0,54.2644,54.331,54.0424,54.0794,20700.0
2011-06-02 11:40:00,73.07,73.22,73.04,73.09,20200.0,54.0646,54.1756,54.0424,54.0794,20200.0
2011-06-02 11:45:00,73.12,73.16,72.76,72.92,25200.0,54.1016,54.1312,53.8352,53.9536,25200.0
2011-06-02 11:50:00,72.93,73.13,72.92,73.07,8500.0,53.961,54.109,53.9536,54.0646,8500.0
2011-06-02 11:55:00,73.1,73.21,73.09,73.11,7200.0,54.0868,54.1682,54.0794,54.0942,7200.0
2011-06-02 12:00:00,73.14,73.14,73.05,73.07,5400.0,54.1164,54.1164,54.0498,54.0646,5400.0
2011-06-02 12:05:00,73.1,73.12,72.93,72.95,10300.0,54.0868,54.1016,53.961,53.9758,10300.0
2011-06-02 12:10:00,72.96,73.11,72.96,73.1,10100.0,53.9832,54.0942,53.9832,54.0868,10100.0
2011-06-02 12:15:00,73.11,73.25,73.05,73.25,9100.0,54.0942,54.1978,54.0498,54.1978,9100.0
2011-06-02 12:20:00,73.23,73.25,73.16,73.19,14400.0,54.183,54.1978,54.1312,54.1534,14400.0
2011-06-02 12:25:00,73.19,73.2,73.05,73.06,39100.0,54.1534,54.1608,54.0498,54.0572,39100.0
2011-06-02 12:30:00,73.06,73.11,73.0,73.11,18800.0,54.0572,54.0942,54.0128,54.0942,18800.0
2011-06-02 12:35:00,73.12,73.12,72.95,73.0,14900.0,54.1016,54.1016,53.9758,54.0128,14900.0
2011-06-02 12:40:00,73.0,73.25,73.0,73.23,5100.0,54.0128,54.1978,54.0128,54.183,5100.0
2011-06-02 12:45:00,73.22,73.22,73.08,73.14,18800.0,54.1756,54.1756,54.072,54.1164,18800.0
2011-06-02 12:50:00,73.14,73.25,73.12,73.22,41500.0,54.1164,54.1978,54.1016,54.1756,41500.0
2011-06-02 12:55:00,73.21,73.22,73.15,73.17,7000.0,54.1682,54.1756,54.1238,54.1386,7000.0
2011-06-02 13:00:00,73.16,73.23,73.15,73.18,11200.0,54.1312,54.183,54.1238,54.146,11200.0
2011-06-02 13:05:00,73.23,73.28,73.2,73.21,11600.0,54.183,54.22,54.1608,54.1682,11600.0
2011-06-02 13:10:00,73.21,73.27,73.21,73.22,4800.0,54.1682,54.2126,54.1682,54.1756,4800.0
2011-06-02 13:15:00,73.25,73.34,73.25,73.32,6400.0,54.1978,54.2644,54.1978,54.2496,6400.0
2011-06-02 13:20:00,73.31,73.36,73.29,73.29,10200.0,54.2422,54.2792,54.2274,54.2274,10200.0
2011-06-02 13:25:00,73.28,73.36,73.25,73.26,8100.0,54.22,54.2792,54.1978,54.2052,8100.0
2011-06-02 13:30:00,73.24,73.27,73.1,73.16,12600.0,54.1904,54.2126,54.0868,54.1312,12600.0
2011-06-02 13:35:00,73.12,73.15,73.05,73.05,5500.0,54.1016,54.1238,54.0498,54.0498,5500.0
2011-06-02 13:40:00,73.07,73.17,73.07,73.17,4800.0,54.0646,54.1386,54.0646,54.1386,4800.0
2011-06-02 13:45:00,73.16,73.2,73.16,73.2,10400.0,54.1312,54.1608,54.1312,54.1608,10400.0
2011-06-02 13:50:00,73.19,73.35,73.15,73.35,15900.0,54.1534,54.2718,54.1238,54.2718,15900.0
2011-06-02 13:55:00,73.34,73.45,73.34,73.45,75900.0,54.2644,54.3458,54.2644,54.3458,75900.0
2011-06-02 14:00:00,73.44,73.7,73.44,73.69,20200.0,54.3384,54.5307,54.3384,54.5233,20200.0
2011-06-02 14:05:00,73.69,73.7,73.68,73.7,24900.0,54.5233,54.5307,54.5159,54.5307,24900.0
2011-06-02 14:10:00,73.7,73.97,73.69,73.92,40400.0,54.5307,54.7305,54.5233,54.6935,40400.0
2011-06-02 14:15:00,73.93,73.97,73.64,73.69,11800.0,54.7009,54.7305,54.4864,54.5233,11800.0
2011-06-02 14:20:00,73.68,73.79,73.64,73.69,13000.0,54.5159,54.5973,54.4864,54.5233,13000.0
2011-06-02 14:25:00,73.65,73.76,73.62,73.66,14400.0,54.4937,54.5751,54.4716,54.5011,14400.0
2011-06-02 14:30:00,73.65,73.73,73.61,73.72,16700.0,54.4937,54.5529,54.4642,54.5455,16700.0
2011-06-02 14:35:00,73.7,73.76,73.57,73.57,6800.0,54.5307,54.5751,54.4346,54.4346,6800.0
2011-06-02 14:40:00,73.57,73.67,73.55,73.6,7400.0,54.4346,54.5085,54.4198,54.4568,7400.0
2011-06-02 14:45:00,73.61,73.77,73.57,73.73,9500.0,54.4642,54.5825,54.4346,54.5529,9500.0
2011-06-02 14:50:00,73.73,73.91,73.72,73.91,11600.0,54.5529,54.6861,54.5455,54.6861,11600.0
2011-06-02 14:55:00,73.91,74.04,73.86,74.03,12100.0,54.6861,54.7823,54.6491,54.7749,12100.0
2011-06-02 15:00:00,74.01,74.09,73.97,74.08,20300.0,54.7601,54.8193,54.7305,54.8119,20300.0
2011-06-02 15:05:00,74.1,74.15,74.1,74.15,20000.0,54.8267,54.8637,54.8267,54.8637,20000.0
2011-06-02 15:10:00,74.15,74.32,74.13,74.29,43700.0,54.8637,54.9895,54.8489,54.9673,43700.0
2011-06-02 15:15:00,74.29,74.38,74.18,74.21,50900.0,54.9673,55.0339,54.8859,54.9081,50900.0
2011-06-02 15:20:00,74.19,74.22,74.14,74.15,18100.0,54.8933,54.9155,54.8563,54.8637,18100.0
2011-06-02 15:25:00,74.15,74.17,73.91,73.95,20400.0,54.8637,54.8785,54.6861,54.7157,20400.0
2011-06-02 15:30:00,73.95,74.08,73.95,74.05,23800.0,54.7157,54.8119,54.7157,54.7897,23800.0
2011-06-02 15:35:00,74.04,74.11,73.92,73.93,17700.0,54.7823,54.8341,54.6935,54.7009,17700.0
2011-06-02 15:40:00,73.92,74.04,73.91,73.99,20200.0,54.6935,54.7823,54.6861,54.7453,20200.0
2011-06-02 15:45:00,74.01,74.1,73.99,74.01,35600.0,54.7601,54.8267,54.7453,54.7601,35600.0
2011-06-02 15:50:00,74.0,74.02,73.83,73.9,52900.0,54.7527,54.7675,54.6269,54.6787,52900.0
2011-06-02 15:55:00,73.9,74.0,73.85,73.96,73300.0,54.6787,54.7527,54.6417,54.7231,73300.0
2011-06-03 09:30:00,72.91,73.05,72.38,72.94,54100.0,53.9462,54.0498,53.5541,53.9684,54100.0
2011-06-03 09:35:00,72.94,73.45,72.84,73.2,111400.0,53.9684,54.3458,53.8944,54.1608,111400.0
2011-06-03 09:40:00,73.15,73.3,73.12,73.25,20200.0,54.1238,54.2348,54.1016,54.1978,20200.0
2011-06-03 09:45:00,73.26,73.26,73.18,73.26,24400.0,54.2052,54.2052,54.146,54.2052,24400.0
2011-06-03 09:50:00,73.23,73.48,73.18,73.34,26800.0,54.183,54.368,54.146,54.2644,26800.0
2011-06-03 09:55:00,73.34,73.34,73.25,73.3,17500.0,54.2644,54.2644,54.1978,54.2348,17500.0
2011-06-03 10:00:00,73.34,73.62,73.29,73.55,35000.0,54.2644,54.4716,54.2274,54.4198,35000.0
2011-06-03 10:05:00,73.57,73.9,73.54,73.74,38300.0,54.4346,54.6787,54.4124,54.5603,38300.0
2011-06-03 10:10:00,73.7,73.81,73.54,73.64,103900.0,54.5307,54.6121,54.4124,54.4864,103900.0
2011-06-03 10:15:00,73.68,73.7,73.46,73.46,29100.0,54.5159,54.5307,54.3532,54.3532,29100.0
2011-06-03 10:20:00,73.47,73.7,73.4,73.67,40500.0,54.3606,54.5307,54.3088,54.5085,40500.0
2011-06-03 10:25:00,73.66,74.12,73.66,74.12,29600.0,54.5011,54.8415,54.5011,54.8415,29600.0
2011-06-03 10:30:00,74.13,74.49,74.08,74.48,42900.0,54.8489,55.1153,54.8119,55.1079,42900.0
2011-06-03 10:35:00,74.47,74.56,74.31,74.37,37000.0,55.1005,55.1671,54.9821,55.0265,37000.0
2011-06-03 10:40:00,74.38,74.57,74.37,74.51,33500.0,55.0339,55.1745,55.0265,55.1301,33500.0
2011-06-03 10:45:00,74.54,74.72,74.31,74.36,48400.0,55.1523,55.2854,54.9821,55.0191,48400.0
2011-06-03 10:50:00,74.35,74.38,74.09,74.17,16700.0,55.0117,55.0339,54.8193,54.8785,16700.0
2011-06-03 10:55:00,74.14,74.14,73.88,73.93,19200.0,54.8563,54.8563,54.6639,54.7009,19200.0
2011-06-03 11:00:00,73.95,74.06,73.87,73.87,22400.0,54.7157,54.7971,54.6565,54.6565,22400.0
2011-06-03 11:05:00,73.87,73.91,73.68,73.71,17100.0,54.6565,54.6861,54.5159,54.5381,17100.0
2011-06-03 11:10:00,73.69,73.74,73.61,73.63,12800.0,54.5233,54.5603,54.4642,54.479,12800.0
2011-06-03 11:15:00,73.63,73.63,73.4,73.41,27200.0,54.479,54.479,54.3088,54.3162,27200.0
2011-06-03 11:20:00,73.4,73.9,73.4,73.87,47700.0,54.3088,54.6787,54.3088,54.6565,47700.0
2011-06-03 11:25:00,73.87,73.92,73.56,73.64,11200.0,54.6565,54.6935,54.4272,54.4864,11200.0
2011-06-03 11:30:00,73.63,73.69,73.59,73.63,8000.0,54.479,54.5233,54.4494,54.479,8000.0
2011-06-03 11:35:00,73.61,73.61,73.51,73.55,32900.0,54.4642,54.4642,54.3902,54.4198,32900.0
2011-06-03 11:40:00,73.54,73.54,73.28,73.31,15200.0,54.4124,54.4124,54.22,54.2422,15200.0
2011-06-03 11:45:00,73.31,73.33,73.1,73.24,12300.0,54.2422,54.257,54.0868,54.1904,12300.0
2011-06-03 11:50:00,73.23,73.61,73.16,73.48,23300.0,54.183,54.4642,54.1312,54.368,23300.0
2011-06-03 11:55:00,73.44,73.54,73.38,73.43,13000.0,54.3384,54.4124,54.294,54.331,13000.0
2011-06-03 12:00:00,73.44,73.61,73.41,73.47,9200.0,54.3384,54.4642,54.3162,54.3606,9200.0
2011-06-03 12:05:00,73.45,73.51,73.41,73.43,3200.0,54.3458,54.3902,54.3162,54.331,3200.0
2011-06-03 12:10:00,73.37,73.48,73.33,73.33,4700.0,54.2866,54.368,54.257,54.257,4700.0
2011-06-03 12:15:00,73.32,73.43,73.32,73.43,2300.0,54.2496,54.331,54.2496,54.331,2300.0
2011-06-03 12:20:00,73.41,73.53,73.27,73.3,18500.0,54.3162,54.405,54.2126,54.2348,18500.0
2011-06-03 12:25:00,73.29,73.4,73.2,73.39,17200.0,54.2274,54.3088,54.1608,54.3014,17200.0
2011-06-03 12:30:00,73.39,73.41,73.33,73.41,2500.0,54.3014,54.3162,54.257,54.3162,2500.0
2011-06-03 12:35:00,73.4,73.53,73.34,73.45,6000.0,54.3088,54.405,54.2644,54.3458,6000.0
2011-06-03 12:40:00,73.46,73.6,73.46,73.58,6100.0,54.3532,54.4568,54.3532,54.442,6100.0
2011-06-03 12:45:00,73.6,73.64,73.57,73.61,10700.0,54.4568,54.4864,54.4346,54.4642,10700.0
2011-06-03 12:50:00,73.61,73.64,73.51,73.57,8300.0,54.4642,54.4864,54.3902,54.4346,8300.0
2011-06-03 12:55:00,73.53,73.55,73.33,73.4,14600.0,54.405,54.4198,54.257,54.3088,14600.0
2011-06-03 13:00:00,73.41,73.43,73.38,73.38,1700.0,54.3162,54.331,54.294,54.294,1700.0
2011-06-03 13:05:00,73.37,73.55,73.37,73.54,4200.0,54.2866,54.4198,54.2866,54.4124,4200.0
2011-06-03 13:10:00,73.54,73.54,73.45,73.48,3600.0,54.4124,54.4124,54.3458,54.368,3600.0
2011-06-03 13:15:00,73.49,73.51,73.43,73.45,6700.0,54.3754,54.3902,54.331,54.3458,6700.0
2011-06-03 13:20:00,73.44,73.48,73.4,73.4,6600.0,54.3384,54.368,54.3088,54.3088,6600.0
2011-06-03 13:25:00,73.39,73.48,73.39,73.44,8700.0,54.3014,54.368,54.3014,54.3384,8700.0
2011-06-03 13:30:00,73.45,73.46,73.29,73.34,3300.0,54.3458,54.3532,54.2274,54.2644,3300.0
2011-06-03 13:35:00,73.32,73.34,73.28,73.3,5700.0,54.2496,54.2644,54.22,54.2348,5700.0
2011-06-03 13:40:00,73.31,73.36,73.31,73.31,2000.0,54.2422,54.2792,54.2422,54.2422,2000.0
2011-06-03 13:45:00,73.3,73.35,73.29,73.34,1900.0,54.2348,54.2718,54.2274,54.2644,1900.0
2011-06-03 13:50:00,73.32,73.33,73.28,73.3,3100.0,54.2496,54.257,54.22,54.2348,3100.0
2011-06-03 13:55:00,73.31,73.31,73.16,73.2,5100.0,54.2422,54.2422,54.1312,54.1608,5100.0
2011-06-03 14:00:00,73.18,73.2,73.07,73.2,18900.0,54.146,54.1608,54.0646,54.1608,18900.0
2011-06-03 14:05:00,73.18,73.2,73.08,73.08,5300.0,54.146,54.1608,54.072,54.072,5300.0
2011-06-03 14:10:00,73.07,73.12,72.88,73.1,179800.0,54.0646,54.1016,53.924,54.0868,179800.0
2011-06-03 14:15:00,73.1,73.28,73.1,73.28,19900.0,54.0868,54.22,54.0868,54.22,19900.0
2011-06-03 14:20:00,73.27,73.28,73.13,73.17,4800.0,54.2126,54.22,54.109,54.1386,4800.0
2011-06-03 14:25:00,73.15,73.22,73.09,73.1,3500.0,54.1238,54.1756,54.0794,54.0868,3500.0
2011-06-03 14:30:00,73.07,73.14,73.02,73.05,3900.0,54.0646,54.1164,54.0276,54.0498,3900.0
2011-06-03 14:35:00,73.05,73.12,73.02,73.03,5600.0,54.0498,54.1016,54.0276,54.035,5600.0
2011-06-03 14:40:00,73.02,73.08,72.94,73.08,5000.0,54.0276,54.072,53.9684,54.072,5000.0
2011-06-03 14:45:00,73.09,73.09,72.95,72.96,13800.0,54.0794,54.0794,53.9758,53.9832,13800.0
2011-06-03 14:50:00,72.94,72.99,72.94,72.94,8000.0,53.9684,54.0054,53.9684,53.9684,8000.0
2011-06-03 14:55:00,72.92,72.93,72.72,72.73,20400.0,53.9536,53.961,53.8056,53.813,20400.0
2011-06-03 15:00:00,72.73,72.84,72.67,72.76,19100.0,53.813,53.8944,53.7686,53.8352,19100.0
2011-06-03 15:05:00,72.75,72.75,72.61,72.62,12300.0,53.8278,53.8278,53.7243,53.7317,12300.0
2011-06-03 15:10:00,72.62,72.64,72.54,72.58,20300.0,53.7317,53.7464,53.6725,53.7021,20300.0
2011-06-03 15:15:00,72.6,72.61,72.53,72.56,43300.0,53.7169,53.7243,53.6651,53.6873,43300.0
2011-06-03 15:20:00,72.55,72.61,72.53,72.56,33800.0,53.6799,53.7243,53.6651,53.6873,33800.0
2011-06-03 15:25:00,72.55,72.6,72.46,72.58,26800.0,53.6799,53.7169,53.6133,53.7021,26800.0
2011-06-03 15:30:00,72.58,72.8,72.55,72.74,65300.0,53.7021,53.8648,53.6799,53.8204,65300.0
2011-06-03 15:35:00,72.75,72.75,72.6,72.73,40700.0,53.8278,53.8278,53.7169,53.813,40700.0
2011-06-03 15:40:00,72.73,72.8,72.66,72.66,57100.0,53.813,53.8648,53.7612,53.7612,57100.0
2011-06-03 15:45:00,72.66,72.66,72.5,72.55,46400.0,53.7612,53.7612,53.6429,53.6799,46400.0
2011-06-03 15:50:00,72.55,72.55,72.36,72.38,72200.0,53.6799,53.6799,53.5393,53.5541,72200.0
2011-06-03 15:55:00,72.37,72.5,72.37,72.45,84800.0,53.5467,53.6429,53.5467,53.6059,84800.0
2011-06-06 09:30:00,72.36,72.43,72.08,72.16,37100.0,53.5393,53.5911,53.3321,53.3913,37100.0
2011-06-06 09:35:00,72.2,72.54,72.1,72.5,75100.0,53.4209,53.6725,53.3469,53.6429,75100.0
2011-06-06 09:40:00,72.48,72.5,71.91,71.95,52900.0,53.6281,53.6429,53.2063,53.2359,52900.0
2011-06-06 09:45:00,71.95,72.04,71.64,71.76,40500.0,53.2359,53.3025,53.0065,53.0953,40500.0
2011-06-06 09:50:00,71.73,71.93,71.43,71.93,43200.0,53.0731,53.2211,52.8512,53.2211,43200.0
2011-06-06 09:55:00,71.96,71.96,71.39,71.64,52300.0,53.2433,53.2433,52.8216,53.0065,52300.0
2011-06-06 10:00:00,71.65,71.66,71.12,71.15,41100.0,53.0139,53.0213,52.6218,52.644,41100.0
2011-06-06 10:05:00,71.14,71.22,70.93,71.19,67100.0,52.6366,52.6958,52.4812,52.6736,67100.0
2011-06-06 10:10:00,71.19,71.3,71.08,71.16,41800.0,52.6736,52.755,52.5922,52.6514,41800.0
2011-06-06 10:15:00,71.17,71.17,70.75,70.92,59000.0,52.6588,52.6588,52.348,52.4738,59000.0
2011-06-06 10:20:00,70.91,71.26,70.76,71.2,60100.0,52.4664,52.7254,52.3554,52.681,60100.0
2011-06-06 10:25:00,71.2,71.65,71.13,71.61,72100.0,52.681,53.0139,52.6292,52.9844,72100.0
2011-06-06 10:30:00,71.61,71.72,71.5,71.51,37500.0,52.9844,53.0657,52.903,52.9104,37500.0
2011-06-06 10:35:00,71.49,71.6,71.22,71.35,36500.0,52.8956,52.977,52.6958,52.792,36500.0
2011-06-06 10:40:00,71.35,71.42,71.2,71.3,26400.0,52.792,52.8438,52.681,52.755,26400.0
2011-06-06 10:45:00,71.32,71.44,71.17,71.38,22200.0,52.7698,52.8586,52.6588,52.8142,22200.0
2011-06-06 10:50:00,71.39,71.52,71.34,71.34,17000.0,52.8216,52.9178,52.7846,52.7846,17000.0
2011-06-06 10:55:00,71.31,71.47,71.2,71.41,70600.0,52.7624,52.8808,52.681,52.8364,70600.0
2011-06-06 11:00:00,71.38,71.68,71.35,71.68,18500.0,52.8142,53.0361,52.792,53.0361,18500.0
2011-06-06 11:05:00,71.68,71.68,71.32,71.41,31400.0,53.0361,53.0361,52.7698,52.8364,31400.0
2011-06-06 11:10:00,71.41,71.45,71.31,71.42,13400.0,52.8364,52.866,52.7624,52.8438,13400.0
2011-06-06 11:15:00,71.43,71.63,71.43,71.63,21000.0,52.8512,52.9991,52.8512,52.9991,21000.0
2011-06-06 11:20:00,71.64,71.84,71.64,71.84,11000.0,53.0065,53.1545,53.0065,53.1545,11000.0
2011-06-06 11:25:00,71.86,71.86,71.64,71.65,11700.0,53.1693,53.1693,53.0065,53.0139,11700.0
2011-06-06 11:30:00,71.64,71.66,71.54,71.6,12300.0,53.0065,53.0213,52.9326,52.977,12300.0
2011-06-06 11:35:00,71.59,71.72,71.54,71.54,8800.0,52.9696,53.0657,52.9326,52.9326,8800.0
2011-06-06 11:40:00,71.54,71.54,71.37,71.39,8600.0,52.9326,52.9326,52.8068,52.8216,8600.0
2011-06-06 11:45:00,71.39,71.63,71.31,71.5,25500.0,52.8216,52.9991,52.7624,52.903,25500.0
2011-06-06 11:50:00,71.5,71.56,71.38,71.42,16200.0,52.903,52.9474,52.8142,52.8438,16200.0
2011-06-06 11:55:00,71.43,71.43,71.1,71.1,79600.0,52.8512,52.8512,52.607,52.607,79600.0
2011-06-06 12:00:00,71.12,71.18,70.98,71.01,85000.0,52.6218,52.6662,52.5182,52.5404,85000.0
2011-06-06 12:05:00,71.0,71.05,70.98,71.0,18900.0,52.533,52.57,52.5182,52.533,18900.0
2011-06-06 12:10:00,71.01,71.01,70.9,70.99,14100.0,52.5404,52.5404,52.459,52.5256,14100.0
2011-06-06 12:15:00,70.99,71.04,70.96,71.0,22300.0,52.5256,52.5626,52.5034,52.533,22300.0
2011-06-06 12:20:00,71.0,71.01,70.96,70.97,11300.0,52.533,52.5404,52.5034,52.5108,11300.0
2011-06-06 12:25:00,70.97,71.08,70.94,71.0,11700.0,52.5108,52.5922,52.4886,52.533,11700.0
2011-06-06 12:30:00,70.98,71.11,70.97,70.98,11900.0,52.5182,52.6144,52.5108,52.5182,11900.0
2011-06-06 12:35:00,70.97,71.01,70.93,70.98,8900.0,52.5108,52.5404,52.4812,52.5182,8900.0
2011-06-06 12:40:00,70.98,71.01,70.87,70.87,7700.0,52.5182,52.5404,52.4368,52.4368,7700.0
2011-06-06 12:45:00,70.89,71.01,70.87,70.87,13600.0,52.4516,52.5404,52.4368,52.4368,13600.0
2011-06-06 12:50:00,70.88,70.98,70.87,70.96,26800.0,52.4442,52.5182,52.4368,52.5034,26800.0
2011-06-06 12:55:00,70.98,71.04,70.97,70.99,20800.0,52.5182,52.5626,52.5108,52.5256,20800.0
2011-06-06 13:00:00,70.99,71.01,70.95,70.96,17000.0,52.5256,52.5404,52.496,52.5034,17000.0
2011-06-06 13:05:00,70.95,71.17,70.94,71.17,43000.0,52.496,52.6588,52.4886,52.6588,43000.0
2011-06-06 13:10:00,71.17,71.23,71.12,71.17,16300.0,52.6588,52.7032,52.6218,52.6588,16300.0
2011-06-06 13:15:00,71.17,71.3,71.15,71.3,149000.0,52.6588,52.755,52.644,52.755,149000.0
2011-06-06 13:20:00,71.31,71.38,71.23,71.37,29000.0,52.7624,52.8142,52.7032,52.8068,29000.0
2011-06-06 13:25:00,71.35,71.35,71.21,71.27,7300.0,52.792,52.792,52.6884,52.7328,7300.0
2011-06-06 13:30:00,71.3,71.38,71.3,71.35,31500.0,52.755,52.8142,52.755,52.792,31500.0
2011-06-06 13:35:00,71.35,71.42,71.33,71.38,18100.0,52.792,52.8438,52.7772,52.8142,18100.0
2011-06-06 13:40:00,71.4,71.4,71.11,71.15,19400.0,52.829,52.829,52.6144,52.644,19400.0
2011-06-06 13:45:00,71.14,71.22,71.06,71.19,11600.0,52.6366,52.6958,52.5774,52.6736,11600.0
2011-06-06 13:50:00,71.17,71.25,71.17,71.23,24600.0,52.6588,52.718,52.6588,52.7032,24600.0
2011-06-06 13:55:00,71.22,71.27,71.02,71.23,33400.0,52.6958,52.7328,52.5478,52.7032,33400.0
2011-06-06 14:00:00,71.21,71.37,71.21,71.26,9100.0,52.6884,52.8068,52.6884,52.7254,9100.0
2011-06-06 14:05:00,71.26,71.35,71.19,71.34,15400.0,52.7254,52.792,52.6736,52.7846,15400.0
2011-06-06 14:10:00,71.34,71.39,71.3,71.35,11700.0,52.7846,52.8216,52.755,52.792,11700.0
2011-06-06 14:15:00,71.35,71.36,71.29,71.34,9000.0,52.792,52.7994,52.7476,52.7846,9000.0
2011-06-06 14:20:00,71.34,71.54,71.34,71.53,60900.0,52.7846,52.9326,52.7846,52.9252,60900.0
2011-06-06 14:25:00,71.52,71.53,71.43,71.46,33700.0,52.9178,52.9252,52.8512,52.8734,33700.0
2011-06-06 14:30:00,71.45,71.46,71.42,71.44,12000.0,52.866,52.8734,52.8438,52.8586,12000.0
2011-06-06 14:35:00,71.45,71.51,71.35,71.37,10700.0,52.866,52.9104,52.792,52.8068,10700.0
2011-06-06 14:40:00,71.37,71.41,71.32,71.35,13100.0,52.8068,52.8364,52.7698,52.792,13100.0
2011-06-06 14:45:00,71.35,71.4,71.23,71.26,13800.0,52.792,52.829,52.7032,52.7254,13800.0
2011-06-06 14:50:00,71.27,71.3,71.1,71.13,24600.0,52.7328,52.755,52.607,52.6292,24600.0
2011-06-06 14:55:00,71.12,71.12,70.97,71.03,17000.0,52.6218,52.6218,52.5108,52.5552,17000.0
2011-06-06 15:00:00,71.05,71.16,71.04,71.1,12300.0,52.57,52.6514,52.5626,52.607,12300.0
2011-06-06 15:05:00,71.09,71.09,70.98,70.99,19000.0,52.5996,52.5996,52.5182,52.5256,19000.0
2011-06-06 15:10:00,70.99,71.04,70.88,70.92,26600.0,52.5256,52.5626,52.4442,52.4738,26600.0
2011-06-06 15:15:00,70.92,71.02,70.91,71.02,20500.0,52.4738,52.5478,52.4664,52.5478,20500.0
2011-06-06 15:20:00,71.01,71.02,70.85,70.89,19100.0,52.5404,52.5478,52.422,52.4516,19100.0
2011-06-06 15:25:00,70.9,70.91,70.72,70.72,41400.0,52.459,52.4664,52.3258,52.3258,41400.0
2011-06-06 15:30:00,70.74,70.88,70.67,70.85,60900.0,52.3406,52.4442,52.2888,52.422,60900.0
2011-06-06 15:35:00,70.83,70.9,70.78,70.82,44500.0,52.4072,52.459,52.3702,52.3998,44500.0
2011-06-06 15:40:00,70.82,70.91,70.72,70.73,48600.0,52.3998,52.4664,52.3258,52.3332,48600.0
2011-06-06 15:45:00,70.73,70.76,70.58,70.63,74400.0,52.3332,52.3554,52.2223,52.2592,74400.0
2011-06-06 15:50:00,70.61,70.63,70.48,70.52,105500.0,52.2444,52.2592,52.1483,52.1779,105500.0
2011-06-06 15:55:00,70.53,70.55,70.41,70.45,234800.0,52.1853,52.2001,52.0965,52.1261,234800.0
2011-06-07 09:30:00,70.86,71.43,70.83,71.34,55000.0,52.4294,52.8512,52.4072,52.7846,55000.0
2011-06-07 09:35:00,71.33,71.48,71.16,71.37,41300.0,52.7772,52.8882,52.6514,52.8068,41300.0
2011-06-07 09:40:00,71.33,71.34,71.08,71.13,23800.0,52.7772,52.7846,52.5922,52.6292,23800.0
2011-06-07 09:45:00,71.12,71.13,70.77,70.92,35200.0,52.6218,52.6292,52.3628,52.4738,35200.0
2011-06-07 09:50:00,70.89,70.89,70.7,70.75,47500.0,52.4516,52.4516,52.311,52.348,47500.0
2011-06-07 09:55:00,70.76,70.92,70.71,70.81,93600.0,52.3554,52.4738,52.3184,52.3924,93600.0
2011-06-07 10:00:00,70.83,71.3,70.81,71.21,49000.0,52.4072,52.755,52.3924,52.6884,49000.0
2011-06-07 10:05:00,71.19,71.22,70.96,71.05,70300.0,52.6736,52.6958,52.5034,52.57,70300.0
2011-06-07 10:10:00,71.04,71.1,70.89,71.03,23400.0,52.5626,52.607,52.4516,52.5552,23400.0
2011-06-07 10:15:00,71.03,71.21,70.94,71.01,51600.0,52.5552,52.6884,52.4886,52.5404,51600.0
2011-06-07 10:20:00,71.01,71.15,70.87,70.99,41900.0,52.5404,52.644,52.4368,52.5256,41900.0
2011-06-07 10:25:00,71.04,71.05,70.65,70.72,11300.0,52.5626,52.57,52.274,52.3258,11300.0
2011-06-07 10:30:00,70.72,70.82,70.64,70.8,9100.0,52.3258,52.3998,52.2666,52.385,9100.0
2011-06-07 10:35:00,70.8,71.07,70.8,71.0,6300.0,52.385,52.5848,52.385,52.533,6300.0
2011-06-07 10:40:00,71.0,71.0,70.72,70.83,61500.0,52.533,52.533,52.3258,52.4072,61500.0
2011-06-07 10:45:00,70.84,70.91,70.69,70.79,29600.0,52.4146,52.4664,52.3036,52.3776,29600.0
2011-06-07 10:50:00,70.78,70.87,70.71,70.84,7600.0,52.3702,52.4368,52.3184,52.4146,7600.0
2011-06-07 10:55:00,70.88,70.98,70.85,70.93,4900.0,52.4442,52.5182,52.422,52.4812,4900.0
2011-06-07 11:00:00,70.9,70.94,70.75,70.8,4400.0,52.459,52.4886,52.348,52.385,4400.0
2011-06-07 11:05:00,70.83,70.96,70.77,70.92,6400.0,52.4072,52.5034,52.3628,52.4738,6400.0
2011-06-07 11:10:00,70.91,70.93,70.83,70.87,2900.0,52.4664,52.4812,52.4072,52.4368,2900.0
2011-06-07 11:15:00,70.87,70.98,70.81,70.98,7600.0,52.4368,52.5182,52.3924,52.5182,7600.0
2011-06-07 11:20:00,71.0,71.06,70.88,70.91,18400.0,52.533,52.5774,52.4442,52.4664,18400.0
2011-06-07 11:25:00,70.93,71.01,70.81,70.83,116700.0,52.4812,52.5404,52.3924,52.4072,116700.0
2011-06-07 11:30:00,70.78,70.78,70.41,70.41,36400.0,52.3702,52.3702,52.0965,52.0965,36400.0
2011-06-07 11:35:00,70.41,70.61,70.39,70.6,18800.0,52.0965,52.2444,52.0817,52.237,18800.0
2011-06-07 11:40:00,70.6,70.75,70.6,70.69,5000.0,52.237,52.348,52.237,52.3036,5000.0
2011-06-07 11:45:00,70.73,70.77,70.67,70.73,5400.0,52.3332,52.3628,52.2888,52.3332,5400.0
2011-06-07 11:50:00,70.73,70.73,70.59,70.59,14400.0,52.3332,52.3332,52.2297,52.2297,14400.0
2011-06-07 11:55:00,70.59,70.61,70.07,70.23,116200.0,52.2297,52.2444,51.8449,51.9633,116200.0
2011-06-07 12:00:00,70.25,70.33,70.23,70.33,14300.0,51.9781,52.0373,51.9633,52.0373,14300.0
2011-06-07 12:05:00,70.3,70.42,70.28,70.39,18000.0,52.0151,52.1039,52.0003,52.0817,18000.0
2011-06-07 12:10:00,70.35,70.51,70.35,70.47,25200.0,52.0521,52.1705,52.0521,52.1409,25200.0
2011-06-07 12:15:00,70.45,70.45,70.21,70.27,21300.0,52.1261,52.1261,51.9485,51.9929,21300.0
2011-06-07 12:20:00,70.24,70.36,70.17,70.22,7700.0,51.9707,52.0595,51.9189,51.9559,7700.0
2011-06-07 12:25:00,70.25,70.3,70.23,70.27,7100.0,51.9781,52.0151,51.9633,51.9929,7100.0
2011-06-07 12:30:00,70.27,70.3,70.13,70.14,25900.0,51.9929,52.0151,51.8893,51.8967,25900.0
2011-06-07 12:35:00,70.13,70.14,70.1,70.11,22800.0,51.8893,51.8967,51.8671,51.8745,22800.0
2011-06-07 12:40:00,70.11,70.14,69.92,69.94,29900.0,51.8745,51.8967,51.7339,51.7487,29900.0
2011-06-07 12:45:00,69.93,70.03,69.9,70.0,27600.0,51.7413,51.8153,51.7191,51.7931,27600.0
2011-06-07 12:50:00,70.03,70.22,70.0,70.05,39200.0,51.8153,51.9559,51.7931,51.8301,39200.0
2011-06-07 12:55:00,70.07,70.13,70.03,70.06,33600.0,51.8449,51.8893,51.8153,51.8375,33600.0
2011-06-07 13:00:00,70.05,70.22,70.0,70.18,26400.0,51.8301,51.9559,51.7931,51.9263,26400.0
2011-06-07 13:05:00,70.18,70.26,70.16,70.17,11300.0,51.9263,51.9855,51.9115,51.9189,11300.0
2011-06-07 13:10:00,70.18,70.18,70.09,70.16,41400.0,51.9263,51.9263,51.8597,51.9115,41400.0
2011-06-07 13:15:00,70.18,70.25,70.14,70.2,29800.0,51.9263,51.9781,51.8967,51.9411,29800.0
2011-06-07 13:20:00,70.22,70.24,70.2,70.22,11100.0,51.9559,51.9707,51.9411,51.9559,11100.0
2011-06-07 13:25:00,70.2,70.23,70.19,70.21,4700.0,51.9411,51.9633,51.9337,51.9485,4700.0
2011-06-07 13:30:00,70.21,70.26,70.19,70.2,22300.0,51.9485,51.9855,51.9337,51.9411,22300.0
2011-06-07 13:35:00,70.21,70.26,70.19,70.26,9200.0,51.9485,51.9855,51.9337,51.9855,9200.0
2011-06-07 13:40:00,70.23,70.26,70.2,70.23,25700.0,51.9633,51.9855,51.9411,51.9633,25700.0
2011-06-07 13:45:00,70.21,70.26,70.18,70.21,12300.0,51.9485,51.9855,51.9263,51.9485,12300.0
2011-06-07 13:50:00,70.22,70.29,70.18,70.24,18700.0,51.9559,52.0077,51.9263,51.9707,18700.0
2011-06-07 13:55:00,70.24,70.3,70.22,70.3,3400.0,51.9707,52.0151,51.9559,52.0151,3400.0
2011-06-07 14:00:00,70.3,70.38,70.28,70.3,22400.0,52.0151,52.0743,52.0003,52.0151,22400.0
2011-06-07 14:05:00,70.31,70.4,70.3,70.38,46200.0,52.0225,52.0891,52.0151,52.0743,46200.0
2011-06-07 14:10:00,70.38,70.43,70.35,70.4,16800.0,52.0743,52.1113,52.0521,52.0891,16800.0
2011-06-07 14:15:00,70.4,70.48,70.39,70.44,17300.0,52.0891,52.1483,52.0817,52.1187,17300.0
2011-06-07 14:20:00,70.45,70.45,70.35,70.35,13300.0,52.1261,52.1261,52.0521,52.0521,13300.0
2011-06-07 14:25:00,70.34,70.34,70.29,70.31,11100.0,52.0447,52.0447,52.0077,52.0225,11100.0
2011-06-07 14:30:00,70.31,70.34,70.25,70.31,12300.0,52.0225,52.0447,51.9781,52.0225,12300.0
2011-06-07 14:35:00,70.34,70.37,70.3,70.35,13300.0,52.0447,52.0669,52.0151,52.0521,13300.0
2011-06-07 14:40:00,70.35,70.37,70.31,70.35,17700.0,52.0521,52.0669,52.0225,52.0521,17700.0
2011-06-07 14:45:00,70.37,70.38,70.33,70.35,18800.0,52.0669,52.0743,52.0373,52.0521,18800.0
2011-06-07 14:50:00,70.34,70.35,70.23,70.25,11400.0,52.0447,52.0521,51.9633,51.9781,11400.0
2011-06-07 14:55:00,70.24,70.26,70.21,70.22,12800.0,51.9707,51.9855,51.9485,51.9559,12800.0
2011-06-07 15:00:00,70.25,70.32,70.23,70.32,24800.0,51.9781,52.0299,51.9633,52.0299,24800.0
2011-06-07 15:05:00,70.33,70.34,70.25,70.26,19900.0,52.0373,52.0447,51.9781,51.9855,19900.0
2011-06-07 15:10:00,70.26,70.29,70.21,70.27,23300.0,51.9855,52.0077,51.9485,51.9929,23300.0
2011-06-07 15:15:00,70.26,70.31,70.22,70.27,59700.0,51.9855,52.0225,51.9559,51.9929,59700.0
2011-06-07 15:20:00,70.29,70.31,70.2,70.26,19300.0,52.0077,52.0225,51.9411,51.9855,19300.0
2011-06-07 15:25:00,70.26,70.3,70.22,70.27,39700.0,51.9855,52.0151,51.9559,51.9929,39700.0
2011-06-07 15:30:00,70.27,70.34,70.21,70.32,32100.0,51.9929,52.0447,51.9485,52.0299,32100.0
2011-06-07 15:35:00,70.31,70.4,70.26,70.27,27600.0,52.0225,52.0891,51.9855,51.9929,27600.0
2011-06-07 15:40:00,70.27,70.27,69.9,69.93,84100.0,51.9929,51.9929,51.7191,51.7413,84100.0
2011-06-07 15:45:00,69.93,70.11,69.92,69.99,104400.0,51.7413,51.8745,51.7339,51.7857,104400.0
2011-06-07 15:50:00,69.97,70.01,69.9,69.97,76900.0,51.7709,51.8005,51.7191,51.7709,76900.0
2011-06-07 15:55:00,69.97,69.98,69.8,69.88,121300.0,51.7709,51.7783,51.6451,51.7043,121300.0
2011-06-08 09:30:00,68.57,69.15,67.4,68.16,815100.0,50.735,51.1642,49.8694,50.4317,815100.0
2011-06-08 09:35:00,68.23,68.29,67.51,67.64,294000.0,50.4835,50.5279,49.9508,50.0469,294000.0
2011-06-08 09:40:00,67.61,68.32,67.61,67.86,367800.0,50.0247,50.5501,50.0247,50.2097,367800.0
2011-06-08 09:45:00,67.85,67.99,67.18,67.42,418200.0,50.2023,50.3059,49.7066,49.8842,418200.0
2011-06-08 09:50:00,67.43,67.49,66.87,66.91,621300.0,49.8916,49.936,49.4772,49.5068,621300.0
2011-06-08 09:55:00,66.91,66.98,66.36,66.77,288800.0,49.5068,49.5586,49.0999,49.4032,288800.0
2011-06-08 10:00:00,66.77,67.0,66.44,66.75,322400.0,49.4032,49.5734,49.1591,49.3884,322400.0
2011-06-08 10:05:00,66.72,66.79,66.46,66.55,281600.0,49.3662,49.418,49.1739,49.2404,281600.0
2011-06-08 10:10:00,66.58,67.25,66.52,67.13,227900.0,49.2626,49.7584,49.2183,49.6696,227900.0
2011-06-08 10:15:00,67.17,67.43,67.09,67.17,177000.0,49.6992,49.8916,49.64,49.6992,177000.0
2011-06-08 10:20:00,67.17,67.49,67.08,67.48,135300.0,49.6992,49.936,49.6326,49.9286,135300.0
2011-06-08 10:25:00,67.44,67.95,67.27,67.84,202100.0,49.899,50.2763,49.7732,50.1949,202100.0
2011-06-08 10:30:00,67.87,67.94,67.49,67.53,88500.0,50.2171,50.2689,49.936,49.9656,88500.0
2011-06-08 10:35:00,67.57,67.75,67.39,67.44,72100.0,49.9951,50.1283,49.862,49.899,72100.0
2011-06-08 10:40:00,67.41,67.49,67.25,67.34,90600.0,49.8768,49.936,49.7584,49.825,90600.0
2011-06-08 10:45:00,67.34,67.57,67.34,67.57,72400.0,49.825,49.9951,49.825,49.9951,72400.0
2011-06-08 10:50:00,67.56,67.75,67.54,67.56,94500.0,49.9877,50.1283,49.973,49.9877,94500.0
2011-06-08 10:55:00,67.57,67.57,67.3,67.41,53100.0,49.9951,49.9951,49.7954,49.8768,53100.0
2011-06-08 11:00:00,67.42,67.57,67.41,67.53,39000.0,49.8842,49.9951,49.8768,49.9656,39000.0
2011-06-08 11:05:00,67.55,67.55,67.31,67.31,51300.0,49.9804,49.9804,49.8028,49.8028,51300.0
2011-06-08 11:10:00,67.3,67.33,66.98,67.07,81600.0,49.7954,49.8176,49.5586,49.6252,81600.0
2011-06-08 11:15:00,67.06,67.13,66.86,67.06,52800.0,49.6178,49.6696,49.4698,49.6178,52800.0
2011-06-08 11:20:00,67.09,67.09,66.88,66.99,34100.0,49.64,49.64,49.4846,49.566,34100.0
2011-06-08 11:25:00,66.98,67.0,66.62,66.65,42100.0,49.5586,49.5734,49.2922,49.3144,42100.0
2011-06-08 11:30:00,66.66,66.94,66.66,66.94,62300.0,49.3218,49.529,49.3218,49.529,62300.0
2011-06-08 11:35:00,66.94,67.06,66.79,66.81,33800.0,49.529,49.6178,49.418,49.4328,33800.0
2011-06-08 11:40:00,66.81,66.83,66.66,66.78,23900.0,49.4328,49.4476,49.3218,49.4106,23900.0
2011-06-08 11:45:00,66.79,67.06,66.76,66.86,37100.0,49.418,49.6178,49.3958,49.4698,37100.0
2011-06-08 11:50:00,66.86,66.89,66.81,66.89,21000.0,49.4698,49.492,49.4328,49.492,21000.0
2011-06-08 11:55:00,66.9,66.91,66.73,66.76,37500.0,49.4994,49.5068,49.3736,49.3958,37500.0
2011-06-08 12:00:00,66.76,66.78,66.58,66.69,50200.0,49.3958,49.4106,49.2626,49.344,50200.0
2011-06-08 12:05:00,66.69,66.7,66.5,66.63,47400.0,49.344,49.3514,49.2035,49.2996,47400.0
2011-06-08 12:10:00,66.64,66.65,66.5,66.55,41300.0,49.307,49.3144,49.2035,49.2404,41300.0
2011-06-08 12:15:00,66.55,66.58,66.4,66.48,96900.0,49.2404,49.2626,49.1295,49.1887,96900.0
2011-06-08 12:20:00,66.48,66.48,66.08,66.18,108700.0,49.1887,49.1887,48.8927,48.9667,108700.0
2011-06-08 12:25:00,66.17,66.17,65.75,65.86,111200.0,48.9593,48.9593,48.6485,48.7299,111200.0
2011-06-08 12:30:00,65.86,66.06,65.78,65.8,59800.0,48.7299,48.8779,48.6707,48.6855,59800.0
2011-06-08 12:35:00,65.81,66.19,65.7,66.02,84100.0,48.6929,48.9741,48.6115,48.8483,84100.0
2011-06-08 12:40:00,66.02,66.05,65.95,65.97,31700.0,48.8483,48.8705,48.7965,48.8113,31700.0
2011-06-08 12:45:00,65.99,66.11,65.86,66.1,75300.0,48.8261,48.9149,48.7299,48.9075,75300.0
2011-06-08 12:50:00,66.1,66.34,66.07,66.18,43200.0,48.9075,49.0851,48.8853,48.9667,43200.0
2011-06-08 12:55:00,66.18,66.35,66.12,66.35,28300.0,48.9667,49.0925,48.9223,49.0925,28300.0
2011-06-08 13:00:00,66.37,66.51,66.36,66.45,26000.0,49.1073,49.2109,49.0999,49.1665,26000.0
2011-06-08 13:05:00,66.46,66.73,66.44,66.73,51900.0,49.1739,49.3736,49.1591,49.3736,51900.0
2011-06-08 13:10:00,66.73,66.84,66.65,66.66,42400.0,49.3736,49.455,49.3144,49.3218,42400.0
2011-06-08 13:15:00,66.67,66.73,66.57,66.69,48300.0,49.3292,49.3736,49.2552,49.344,48300.0
2011-06-08 13:20:00,66.7,66.84,66.66,66.71,22400.0,49.3514,49.455,49.3218,49.3588,22400.0
2011-06-08 13:25:00,66.71,66.88,66.69,66.88,33700.0,49.3588,49.4846,49.344,49.4846,33700.0
2011-06-08 13:30:00,66.87,66.93,66.8,66.83,41000.0,49.4772,49.5216,49.4254,49.4476,41000.0
2011-06-08 13:35:00,66.84,66.91,66.79,66.83,35800.0,49.455,49.5068,49.418,49.4476,35800.0
2011-06-08 13:40:00,66.82,66.85,66.75,66.81,33700.0,49.4402,49.4624,49.3884,49.4328,33700.0
2011-06-08 13:45:00,66.79,66.84,66.71,66.75,29300.0,49.418,49.455,49.3588,49.3884,29300.0
2011-06-08 13:50:00,66.75,66.77,66.5,66.57,52500.0,49.3884,49.4032,49.2035,49.2552,52500.0
2011-06-08 13:55:00,66.56,66.56,66.22,66.42,58300.0,49.2478,49.2478,48.9963,49.1443,58300.0
2011-06-08 14:00:00,66.41,66.58,66.35,66.38,79600.0,49.1369,49.2626,49.0925,49.1147,79600.0
2011-06-08 14:05:00,66.37,66.52,66.26,66.28,41500.0,49.1073,49.2183,49.0259,49.0407,41500.0
2011-06-08 14:10:00,66.28,66.32,65.9,66.16,202300.0,49.0407,49.0703,48.7595,48.9519,202300.0
2011-06-08 14:15:00,66.15,66.26,66.1,66.21,32400.0,48.9445,49.0259,48.9075,48.9889,32400.0
2011-06-08 14:20:00,66.2,66.32,65.92,66.06,75900.0,48.9815,49.0703,48.7743,48.8779,75900.0
2011-06-08 14:25:00,66.09,66.14,66.02,66.1,59500.0,48.9001,48.9371,48.8483,48.9075,59500.0
2011-06-08 14:30:00,66.11,66.55,66.11,66.5,66700.0,48.9149,49.2404,48.9149,49.2035,66700.0
2011-06-08 14:35:00,66.51,66.58,66.46,66.54,68000.0,49.2109,49.2626,49.1739,49.233,68000.0
2011-06-08 14:40:00,66.53,66.53,66.43,66.48,76100.0,49.2257,49.2257,49.1517,49.1887,76100.0
2011-06-08 14:45:00,66.48,66.58,66.42,66.57,66800.0,49.1887,49.2626,49.1443,49.2552,66800.0
2011-06-08 14:50:00,66.57,66.74,66.42,66.45,101900.0,49.2552,49.381,49.1443,49.1665,101900.0
2011-06-08 14:55:00,66.46,66.48,66.28,66.35,116800.0,49.1739,49.1887,49.0407,49.0925,116800.0
2011-06-08 15:00:00,66.35,66.39,66.29,66.37,53100.0,49.0925,49.1221,49.0481,49.1073,53100.0
2011-06-08 15:05:00,66.38,66.39,66.22,66.23,59300.0,49.1147,49.1221,48.9963,49.0037,59300.0
2011-06-08 15:10:00,66.23,66.25,66.01,66.07,68400.0,49.0037,49.0185,48.8409,48.8853,68400.0
2011-06-08 15:15:00,66.07,66.07,65.91,66.02,59000.0,48.8853,48.8853,48.7669,48.8483,59000.0
2011-06-08 15:20:00,66.03,66.07,65.9,65.93,55600.0,48.8557,48.8853,48.7595,48.7817,55600.0
2011-06-08 15:25:00,65.93,66.02,65.9,65.91,42400.0,48.7817,48.8483,48.7595,48.7669,42400.0
2011-06-08 15:30:00,65.92,66.06,65.91,65.93,60200.0,48.7743,48.8779,48.7669,48.7817,60200.0
2011-06-08 15:35:00,65.93,65.94,65.77,65.81,100300.0,48.7817,48.7891,48.6633,48.6929,100300.0
2011-06-08 15:40:00,65.79,66.09,65.71,66.05,154700.0,48.6781,48.9001,48.6189,48.8705,154700.0
2011-06-08 15:45:00,66.03,66.32,66.0,66.27,190800.0,48.8557,49.0703,48.8335,49.0333,190800.0
2011-06-08 15:50:00,66.26,66.41,66.2,66.36,172200.0,49.0259,49.1369,48.9815,49.0999,172200.0
2011-06-08 15:55:00,66.37,66.43,66.27,66.3,259600.0,49.1073,49.1517,49.0333,49.0555,259600.0
2011-06-09 09:30:00,66.61,66.76,66.15,66.33,82900.0,49.2848,49.3958,48.9445,49.0777,82900.0
2011-06-09 09:35:00,66.36,66.4,65.86,66.09,122200.0,49.0999,49.1295,48.7299,48.9001,122200.0
2011-06-09 09:40:00,66.14,66.25,65.95,66.04,44400.0,48.9371,49.0185,48.7965,48.8631,44400.0
2011-06-09 09:45:00,66.04,66.5,66.03,66.5,76300.0,48.8631,49.2035,48.8557,49.2035,76300.0
2011-06-09 09:50:00,66.54,66.82,66.47,66.73,51500.0,49.233,49.4402,49.1813,49.3736,51500.0
2011-06-09 09:55:00,66.73,66.95,66.72,66.95,45900.0,49.3736,49.5364,49.3662,49.5364,45900.0
2011-06-09 10:00:00,66.91,67.17,66.85,67.12,100400.0,49.5068,49.6992,49.4624,49.6622,100400.0
2011-06-09 10:05:00,67.16,67.17,66.95,66.99,47800.0,49.6918,49.6992,49.5364,49.566,47800.0
2011-06-09 10:10:00,67.01,67.01,66.72,66.88,59200.0,49.5808,49.5808,49.3662,49.4846,59200.0
2011-06-09 10:15:00,66.89,67.06,66.84,66.94,33900.0,49.492,49.6178,49.455,49.529,33900.0
2011-06-09 10:20:00,66.96,67.07,66.68,66.73,44000.0,49.5438,49.6252,49.3366,49.3736,44000.0
2011-06-09 10:25:00,66.74,66.86,66.56,66.7,38000.0,49.381,49.4698,49.2478,49.3514,38000.0
2011-06-09 10:30:00,66.72,67.0,66.72,67.0,32600.0,49.3662,49.5734,49.3662,49.5734,32600.0
2011-06-09 10:35:00,66.97,67.06,66.95,67.0,36400.0,49.5512,49.6178,49.5364,49.5734,36400.0
2011-06-09 10:40:00,66.99,67.05,66.85,66.95,39600.0,49.566,49.6104,49.4624,49.5364,39600.0
2011-06-09 10:45:00,66.96,67.13,66.94,67.12,27100.0,49.5438,49.6696,49.529,49.6622,27100.0
2011-06-09 10:50:00,67.12,67.13,66.95,66.95,23400.0,49.6622,49.6696,49.5364,49.5364,23400.0
2011-06-09 10:55:00,66.94,66.96,66.82,66.84,57100.0,49.529,49.5438,49.4402,49.455,57100.0
2011-06-09 11:00:00,66.85,67.05,66.83,67.0,44900.0,49.4624,49.6104,49.4476,49.5734,44900.0
2011-06-09 11:05:00,67.02,67.18,66.95,66.96,35000.0,49.5882,49.7066,49.5364,49.5438,35000.0
2011-06-09 11:10:00,66.97,66.97,66.86,66.9,24100.0,49.5512,49.5512,49.4698,49.4994,24100.0
2011-06-09 11:15:00,66.91,67.03,66.89,67.0,19400.0,49.5068,49.5956,49.492,49.5734,19400.0
2011-06-09 11:20:00,66.99,67.0,66.88,66.88,30000.0,49.566,49.5734,49.4846,49.4846,30000.0
2011-06-09 11:25:00,66.87,66.95,66.8,66.95,24400.0,49.4772,49.5364,49.4254,49.5364,24400.0
2011-06-09 11:30:00,66.94,67.2,66.94,67.13,19000.0,49.529,49.7214,49.529,49.6696,19000.0
2011-06-09 11:35:00,67.13,67.14,67.0,67.0,24800.0,49.6696,49.677,49.5734,49.5734,24800.0
2011-06-09 11:40:00,67.0,67.07,66.93,67.0,12500.0,49.5734,49.6252,49.5216,49.5734,12500.0
2011-06-09 11:45:00,67.01,67.13,66.99,67.12,20200.0,49.5808,49.6696,49.566,49.6622,20200.0
2011-06-09 11:50:00,67.12,67.15,67.05,67.07,30100.0,49.6622,49.6844,49.6104,49.6252,30100.0
2011-06-09 11:55:00,67.06,67.14,66.94,66.94,24700.0,49.6178,49.677,49.529,49.529,24700.0
2011-06-09 12:00:00,66.96,67.01,66.88,66.96,19400.0,49.5438,49.5808,49.4846,49.5438,19400.0
2011-06-09 12:05:00,66.97,67.01,66.85,66.89,50100.0,49.5512,49.5808,49.4624,49.492,50100.0
2011-06-09 12:10:00,66.91,66.93,66.74,66.88,31900.0,49.5068,49.5216,49.381,49.4846,31900.0
2011-06-09 12:15:00,66.88,67.25,66.81,67.25,56500.0,49.4846,49.7584,49.4328,49.7584,56500.0
2011-06-09 12:20:00,67.25,67.25,66.88,66.91,32600.0,49.7584,49.7584,49.4846,49.5068,32600.0
2011-06-09 12:25:00,66.92,66.95,66.76,66.81,47000.0,49.5142,49.5364,49.3958,49.4328,47000.0
2011-06-09 12:30:00,66.8,66.8,66.59,66.6,25400.0,49.4254,49.4254,49.27,49.2774,25400.0
2011-06-09 12:35:00,66.6,66.69,66.5,66.52,13100.0,49.2774,49.344,49.2035,49.2183,13100.0
2011-06-09 12:40:00,66.52,66.87,66.52,66.81,73500.0,49.2183,49.4772,49.2183,49.4328,73500.0
2011-06-09 12:45:00,66.81,66.89,66.66,66.66,26900.0,49.4328,49.492,49.3218,49.3218,26900.0
2011-06-09 12:50:00,66.67,66.73,66.58,66.67,33900.0,49.3292,49.3736,49.2626,49.3292,33900.0
2011-06-09 12:55:00,66.69,66.72,66.63,66.69,13600.0,49.344,49.3662,49.2996,49.344,13600.0
2011-06-09 13:00:00,66.72,66.78,66.59,66.61,21800.0,49.3662,49.4106,49.27,49.2848,21800.0
2011-06-09 13:05:00,66.64,66.7,66.57,66.63,11100.0,49.307,49.3514,49.2552,49.2996,11100.0
2011-06-09 13:10:00,66.63,66.7,66.57,66.6,12300.0,49.2996,49.3514,49.2552,49.2774,12300.0
2011-06-09 13:15:00,66.6,66.73,66.6,66.73,11900.0,49.2774,49.3736,49.2774,49.3736,11900.0
2011-06-09 13:20:00,66.73,66.8,66.73,66.77,7300.0,49.3736,49.4254,49.3736,49.4032,7300.0
2011-06-09 13:25:00,66.77,66.78,66.68,66.75,23600.0,49.4032,49.4106,49.3366,49.3884,23600.0
2011-06-09 13:30:00,66.75,66.8,66.72,66.8,10200.0,49.3884,49.4254,49.3662,49.4254,10200.0
2011-06-09 13:35:00,66.8,66.85,66.67,66.71,14900.0,49.4254,49.4624,49.3292,49.3588,14900.0
2011-06-09 13:40:00,66.71,66.74,66.69,66.72,12100.0,49.3588,49.381,49.344,49.3662,12100.0
2011-06-09 13:45:00,66.71,66.71,66.57,66.66,14700.0,49.3588,49.3588,49.2552,49.3218,14700.0
2011-06-09 13:50:00,66.67,66.91,66.66,66.91,9100.0,49.3292,49.5068,49.3218,49.5068,9100.0
2011-06-09 13:55:00,66.91,66.93,66.83,66.83,10400.0,49.5068,49.5216,49.4476,49.4476,10400.0
2011-06-09 14:00:00,66.82,66.99,66.76,66.9,18800.0,49.4402,49.566,49.3958,49.4994,18800.0
2011-06-09 14:05:00,66.9,66.94,66.83,66.83,11700.0,49.4994,49.529,49.4476,49.4476,11700.0
2011-06-09 14:10:00,66.83,66.98,66.83,66.93,19200.0,49.4476,49.5586,49.4476,49.5216,19200.0
2011-06-09 14:15:00,66.96,67.03,66.96,67.01,11800.0,49.5438,49.5956,49.5438,49.5808,11800.0
2011-06-09 14:20:00,67.0,67.06,66.99,67.03,9900.0,49.5734,49.6178,49.566,49.5956,9900.0
2011-06-09 14:25:00,67.05,67.1,66.98,67.0,18400.0,49.6104,49.6474,49.5586,49.5734,18400.0
2011-06-09 14:30:00,67.01,67.05,66.94,67.01,18000.0,49.5808,49.6104,49.529,49.5808,18000.0
2011-06-09 14:35:00,67.01,67.03,66.94,66.97,22900.0,49.5808,49.5956,49.529,49.5512,22900.0
2011-06-09 14:40:00,66.96,67.09,66.96,67.09,8500.0,49.5438,49.64,49.5438,49.64,8500.0
2011-06-09 14:45:00,67.09,67.27,67.07,67.27,52000.0,49.64,49.7732,49.6252,49.7732,52000.0
2011-06-09 14:50:00,67.27,67.35,67.18,67.19,70600.0,49.7732,49.8324,49.7066,49.714,70600.0
2011-06-09 14:55:00,67.19,67.22,67.13,67.19,22600.0,49.714,49.7362,49.6696,49.714,22600.0
2011-06-09 15:00:00,67.19,67.21,67.03,67.03,39400.0,49.714,49.7288,49.5956,49.5956,39400.0
2011-06-09 15:05:00,67.03,67.12,67.01,67.03,15000.0,49.5956,49.6622,49.5808,49.5956,15000.0
2011-06-09 15:10:00,67.02,67.17,67.02,67.17,31200.0,49.5882,49.6992,49.5882,49.6992,31200.0
2011-06-09 15:15:00,67.17,67.17,67.08,67.1,15900.0,49.6992,49.6992,49.6326,49.6474,15900.0
2011-06-09 15:20:00,67.09,67.1,66.96,67.02,21800.0,49.64,49.6474,49.5438,49.5882,21800.0
2011-06-09 15:25:00,67.02,67.03,66.97,67.0,15000.0,49.5882,49.5956,49.5512,49.5734,15000.0
2011-06-09 15:30:00,67.01,67.02,66.88,66.89,38800.0,49.5808,49.5882,49.4846,49.492,38800.0
2011-06-09 15:35:00,66.89,66.98,66.89,66.95,46300.0,49.492,49.5586,49.492,49.5364,46300.0
2011-06-09 15:40:00,66.95,66.96,66.83,66.85,78300.0,49.5364,49.5438,49.4476,49.4624,78300.0
2011-06-09 15:45:00,66.84,66.87,66.64,66.73,74200.0,49.455,49.4772,49.307,49.3736,74200.0
2011-06-09 15:50:00,66.72,66.75,66.62,66.63,108100.0,49.3662,49.3884,49.2922,49.2996,108100.0
2011-06-09 15:55:00,66.64,66.69,66.59,66.63,171600.0,49.307,49.344,49.27,49.2996,171600.0
2011-06-10 09:30:00,66.39,66.7,66.26,66.26,42400.0,49.1221,49.3514,49.0259,49.0259,42400.0
2011-06-10 09:35:00,66.33,66.64,66.24,66.37,42600.0,49.0777,49.307,49.0111,49.1073,42600.0
2011-06-10 09:40:00,66.32,66.5,66.01,66.2,34200.0,49.0703,49.2035,48.8409,48.9815,34200.0
2011-06-10 09:45:00,66.17,66.48,66.14,66.48,34200.0,48.9593,49.1887,48.9371,49.1887,34200.0
2011-06-10 09:50:00,66.48,66.48,66.22,66.27,58100.0,49.1887,49.1887,48.9963,49.0333,58100.0
2011-06-10 09:55:00,66.27,66.45,66.21,66.35,18700.0,49.0333,49.1665,48.9889,49.0925,18700.0
2011-06-10 10:00:00,66.34,66.36,66.13,66.25,31500.0,49.0851,49.0999,48.9297,49.0185,31500.0
2011-06-10 10:05:00,66.25,66.27,65.95,66.04,31700.0,49.0185,49.0333,48.7965,48.8631,31700.0
2011-06-10 10:10:00,66.09,66.25,66.07,66.24,16200.0,48.9001,49.0185,48.8853,49.0111,16200.0
2011-06-10 10:15:00,66.21,66.23,66.01,66.12,21000.0,48.9889,49.0037,48.8409,48.9223,21000.0
2011-06-10 10:20:00,66.1,66.13,65.85,65.9,32400.0,48.9075,48.9297,48.7225,48.7595,32400.0
2011-06-10 10:25:00,65.89,66.13,65.81,66.05,23200.0,48.7521,48.9297,48.6929,48.8705,23200.0
2011-06-10 10:30:00,66.05,66.15,65.95,66.12,21200.0,48.8705,48.9445,48.7965,48.9223,21200.0
2011-06-10 10:35:00,66.14,66.17,65.91,65.91,17700.0,48.9371,48.9593,48.7669,48.7669,17700.0
2011-06-10 10:40:00,65.89,65.97,65.79,65.79,39300.0,48.7521,48.8113,48.6781,48.6781,39300.0
2011-06-10 10:45:00,65.78,65.88,65.76,65.8,11300.0,48.6707,48.7447,48.6559,48.6855,11300.0
2011-06-10 10:50:00,65.81,65.86,65.74,65.76,15100.0,48.6929,48.7299,48.6411,48.6559,15100.0
2011-06-10 10:55:00,65.75,65.8,65.61,65.62,30900.0,48.6485,48.6855,48.5449,48.5523,30900.0
2011-06-10 11:00:00,65.62,65.63,65.2,65.25,71200.0,48.5523,48.5597,48.2416,48.2786,71200.0
2011-06-10 11:05:00,65.26,65.28,64.97,65.03,35500.0,48.286,48.3008,48.0714,48.1158,35500.0
2011-06-10 11:10:00,65.02,65.22,64.99,65.06,52800.0,48.1084,48.2564,48.0862,48.138,52800.0
2011-06-10 11:15:00,65.06,65.4,65.03,65.4,25700.0,48.138,48.3896,48.1158,48.3896,25700.0
2011-06-10 11:20:00,65.39,65.55,65.38,65.55,20500.0,48.3822,48.5005,48.3748,48.5005,20500.0
2011-06-10 11:25:00,65.54,65.55,65.44,65.47,32400.0,48.4931,48.5005,48.4192,48.4414,32400.0
2011-06-10 11:30:00,65.44,65.45,65.29,65.41,15100.0,48.4192,48.4266,48.3082,48.397,15100.0
2011-06-10 11:35:00,65.42,65.53,65.33,65.33,10200.0,48.4044,48.4857,48.3378,48.3378,10200.0
2011-06-10 11:40:00,65.33,65.62,65.31,65.61,9500.0,48.3378,48.5523,48.323,48.5449,9500.0
2011-06-10 11:45:00,65.61,65.62,65.49,65.49,35100.0,48.5449,48.5523,48.4562,48.4562,35100.0
2011-06-10 11:50:00,65.49,65.51,65.32,65.4,34300.0,48.4562,48.471,48.3304,48.3896,34300.0
2011-06-10 11:55:00,65.45,65.51,65.37,65.41,21500.0,48.4266,48.471,48.3674,48.397,21500.0
2011-06-10 12:00:00,65.4,65.51,65.39,65.43,12200.0,48.3896,48.471,48.3822,48.4118,12200.0
2011-06-10 12:05:00,65.37,65.45,65.29,65.4,11100.0,48.3674,48.4266,48.3082,48.3896,11100.0
2011-06-10 12:10:00,65.39,65.4,65.23,65.26,9000.0,48.3822,48.3896,48.2638,48.286,9000.0
2011-06-10 12:15:00,65.27,65.55,65.27,65.55,9200.0,48.2934,48.5005,48.2934,48.5005,9200.0
2011-06-10 12:20:00,65.53,65.58,65.41,65.42,12500.0,48.4857,48.5227,48.397,48.4044,12500.0
2011-06-10 12:25:00,65.43,65.43,65.34,65.34,7800.0,48.4118,48.4118,48.3452,48.3452,7800.0
2011-06-10 12:30:00,65.34,65.48,65.29,65.43,18500.0,48.3452,48.4488,48.3082,48.4118,18500.0
2011-06-10 12:35:00,65.42,65.47,65.37,65.41,22300.0,48.4044,48.4414,48.3674,48.397,22300.0
2011-06-10 12:40:00,65.41,65.41,65.18,65.18,31900.0,48.397,48.397,48.2268,48.2268,31900.0
2011-06-10 12:45:00,65.18,65.32,65.15,65.29,14300.0,48.2268,48.3304,48.2046,48.3082,14300.0
2011-06-10 12:50:00,65.28,65.46,65.28,65.44,10200.0,48.3008,48.434,48.3008,48.4192,10200.0
2011-06-10 12:55:00,65.42,65.52,65.42,65.43,15800.0,48.4044,48.4783,48.4044,48.4118,15800.0
2011-06-10 13:00:00,65.41,65.41,65.21,65.21,14900.0,48.397,48.397,48.249,48.249,14900.0
2011-06-10 13:05:00,65.21,65.3,65.17,65.18,14300.0,48.249,48.3156,48.2194,48.2268,14300.0
2011-06-10 13:10:00,65.17,65.23,64.96,65.01,30300.0,48.2194,48.2638,48.064,48.101,30300.0
2011-06-10 13:15:00,64.98,65.04,64.91,64.93,32100.0,48.0788,48.1232,48.027,48.0418,32100.0
2011-06-10 13:20:00,64.9,65.21,64.9,65.18,48300.0,48.0196,48.249,48.0196,48.2268,48300.0
2011-06-10 13:25:00,65.18,65.4,65.18,65.4,20900.0,48.2268,48.3896,48.2268,48.3896,20900.0
2011-06-10 13:30:00,65.4,65.45,65.36,65.43,19800.0,48.3896,48.4266,48.36,48.4118,19800.0
2011-06-10 13:35:00,65.45,65.45,65.23,65.29,19800.0,48.4266,48.4266,48.2638,48.3082,19800.0
2011-06-10 13:40:00,65.28,65.35,65.09,65.13,13600.0,48.3008,48.3526,48.1602,48.1898,13600.0
2011-06-10 13:45:00,65.13,65.2,65.09,65.14,15700.0,48.1898,48.2416,48.1602,48.1972,15700.0
2011-06-10 13:50:00,65.16,65.17,65.04,65.13,16400.0,48.212,48.2194,48.1232,48.1898,16400.0
2011-06-10 13:55:00,65.15,65.16,65.04,65.04,7700.0,48.2046,48.212,48.1232,48.1232,7700.0
2011-06-10 14:00:00,65.06,65.18,65.04,65.16,51600.0,48.138,48.2268,48.1232,48.212,51600.0
2011-06-10 14:05:00,65.19,65.44,65.1,65.26,27600.0,48.2342,48.4192,48.1676,48.286,27600.0
2011-06-10 14:10:00,65.27,65.31,65.2,65.31,10600.0,48.2934,48.323,48.2416,48.323,10600.0
2011-06-10 14:15:00,65.3,65.48,65.23,65.43,13200.0,48.3156,48.4488,48.2638,48.4118,13200.0
2011-06-10 14:20:00,65.45,65.45,65.22,65.23,19300.0,48.4266,48.4266,48.2564,48.2638,19300.0
2011-06-10 14:25:00,65.24,65.39,65.24,65.33,17700.0,48.2712,48.3822,48.2712,48.3378,17700.0
2011-06-10 14:30:00,65.36,65.51,65.33,65.46,47300.0,48.36,48.471,48.3378,48.434,47300.0
2011-06-10 14:35:00,65.47,65.51,65.35,65.38,25600.0,48.4414,48.471,48.3526,48.3748,25600.0
2011-06-10 14:40:00,65.38,65.5,65.32,65.34,14800.0,48.3748,48.4636,48.3304,48.3452,14800.0
2011-06-10 14:45:00,65.34,65.51,65.33,65.51,10600.0,48.3452,48.471,48.3378,48.471,10600.0
2011-06-10 14:50:00,65.51,65.61,65.5,65.6,6500.0,48.471,48.5449,48.4636,48.5375,6500.0
2011-06-10 14:55:00,65.63,65.93,65.56,65.92,37400.0,48.5597,48.7817,48.5079,48.7743,37400.0
2011-06-10 15:00:00,65.92,65.96,65.82,65.86,36000.0,48.7743,48.8039,48.7003,48.7299,36000.0
2011-06-10 15:05:00,65.86,65.88,65.63,65.74,24700.0,48.7299,48.7447,48.5597,48.6411,24700.0
2011-06-10 15:10:00,65.76,65.85,65.69,65.76,19000.0,48.6559,48.7225,48.6041,48.6559,19000.0
2011-06-10 15:15:00,65.76,65.85,65.72,65.81,21800.0,48.6559,48.7225,48.6263,48.6929,21800.0
2011-06-10 15:20:00,65.79,65.79,65.63,65.71,14600.0,48.6781,48.6781,48.5597,48.6189,14600.0
2011-06-10 15:25:00,65.71,65.71,65.58,65.62,19200.0,48.6189,48.6189,48.5227,48.5523,19200.0
2011-06-10 15:30:00,65.65,65.69,65.5,65.58,32500.0,48.5745,48.6041,48.4636,48.5227,32500.0
2011-06-10 15:35:00,65.6,65.6,65.33,65.37,43500.0,48.5375,48.5375,48.3378,48.3674,43500.0
2011-06-10 15:40:00,65.37,65.4,65.2,65.21,29600.0,48.3674,48.3896,48.2416,48.249,29600.0
2011-06-10 15:45:00,65.2,65.2,65.02,65.05,60400.0,48.2416,48.2416,48.1084,48.1306,60400.0
2011-06-10 15:50:00,65.04,65.17,64.99,65.0,76500.0,48.1232,48.2194,48.0862,48.0936,76500.0
2011-06-10 15:55:00,65.01,65.15,65.01,65.11,119400.0,48.101,48.2046,48.101,48.175,119400.0
2011-06-13 09:30:00,65.41,65.67,65.33,65.46,27300.0,48.397,48.5893,48.3378,48.434,27300.0
2011-06-13 09:35:00,65.47,66.3,65.45,66.01,115300.0,48.4414,49.0555,48.4266,48.8409,115300.0
2011-06-13 09:40:00,66.05,66.2,65.97,66.13,29600.0,48.8705,48.9815,48.8113,48.9297,29600.0
2011-06-13 09:45:00,66.14,66.2,65.79,65.85,28300.0,48.9371,48.9815,48.6781,48.7225,28300.0
2011-06-13 09:50:00,65.83,65.84,65.51,65.7,28600.0,48.7077,48.7151,48.471,48.6115,28600.0
2011-06-13 09:55:00,65.65,65.85,65.65,65.79,13400.0,48.5745,48.7225,48.5745,48.6781,13400.0
2011-06-13 10:00:00,65.77,65.87,65.55,65.65,18900.0,48.6633,48.7373,48.5005,48.5745,18900.0
2011-06-13 10:05:00,65.69,65.81,65.57,65.7,32700.0,48.6041,48.6929,48.5153,48.6115,32700.0
2011-06-13 10:10:00,65.73,65.77,65.35,65.36,31500.0,48.6337,48.6633,48.3526,48.36,31500.0
2011-06-13 10:15:00,65.36,65.39,65.09,65.22,61500.0,48.36,48.3822,48.1602,48.2564,61500.0
2011-06-13 10:20:00,65.24,65.52,65.16,65.36,21800.0,48.2712,48.4783,48.212,48.36,21800.0
2011-06-13 10:25:00,65.36,65.51,65.36,65.46,12700.0,48.36,48.471,48.36,48.434,12700.0
2011-06-13 10:30:00,65.43,65.45,65.2,65.2,26900.0,48.4118,48.4266,48.2416,48.2416,26900.0
2011-06-13 10:35:00,65.22,65.33,65.13,65.13,43100.0,48.2564,48.3378,48.1898,48.1898,43100.0
2011-06-13 10:40:00,65.16,65.16,65.0,65.09,19400.0,48.212,48.212,48.0936,48.1602,19400.0
2011-06-13 10:45:00,65.1,65.2,65.07,65.09,11800.0,48.1676,48.2416,48.1454,48.1602,11800.0
2011-06-13 10:50:00,65.08,65.08,64.9,64.9,9300.0,48.1528,48.1528,48.0196,48.0196,9300.0
2011-06-13 10:55:00,64.93,64.99,64.68,64.74,24900.0,48.0418,48.0862,47.8568,47.9012,24900.0
2011-06-13 11:00:00,64.79,64.85,64.69,64.69,17000.0,47.9382,47.9826,47.8642,47.8642,17000.0
2011-06-13 11:05:00,64.69,64.85,64.64,64.65,30100.0,47.8642,47.9826,47.8272,47.8346,30100.0
2011-06-13 11:10:00,64.67,64.79,64.65,64.75,17100.0,47.8494,47.9382,47.8346,47.9086,17100.0
2011-06-13 11:15:00,64.76,64.79,64.68,64.78,18900.0,47.916,47.9382,47.8568,47.9308,18900.0
2011-06-13 11:20:00,64.8,64.82,64.58,64.77,43400.0,47.9456,47.9604,47.7828,47.9234,43400.0
2011-06-13 11:25:00,64.76,65.09,64.75,64.92,57400.0,47.916,48.1602,47.9086,48.0344,57400.0
2011-06-13 11:30:00,64.92,64.98,64.9,64.92,39600.0,48.0344,48.0788,48.0196,48.0344,39600.0
2011-06-13 11:35:00,64.9,64.97,64.89,64.97,41600.0,48.0196,48.0714,48.0122,48.0714,41600.0
2011-06-13 11:40:00,64.97,65.04,64.91,64.92,14800.0,48.0714,48.1232,48.027,48.0344,14800.0
2011-06-13 11:45:00,64.9,64.94,64.78,64.81,22300.0,48.0196,48.0492,47.9308,47.953,22300.0
2011-06-13 11:50:00,64.81,64.86,64.71,64.82,14100.0,47.953,47.99,47.879,47.9604,14100.0
2011-06-13 11:55:00,64.83,64.84,64.7,64.7,7400.0,47.9678,47.9752,47.8716,47.8716,7400.0
2011-06-13 12:00:00,64.71,64.76,64.64,64.72,21900.0,47.879,47.916,47.8272,47.8864,21900.0
2011-06-13 12:05:00,64.76,64.77,64.67,64.7,7400.0,47.916,47.9234,47.8494,47.8716,7400.0
2011-06-13 12:10:00,64.72,64.82,64.7,64.82,3700.0,47.8864,47.9604,47.8716,47.9604,3700.0
2011-06-13 12:15:00,64.79,64.88,64.67,64.74,10600.0,47.9382,48.0048,47.8494,47.9012,10600.0
2011-06-13 12:20:00,64.74,64.83,64.67,64.68,8200.0,47.9012,47.9678,47.8494,47.8568,8200.0
2011-06-13 12:25:00,64.71,64.76,64.68,64.73,6600.0,47.879,47.916,47.8568,47.8938,6600.0
2011-06-13 12:30:00,64.77,64.89,64.72,64.87,18200.0,47.9234,48.0122,47.8864,47.9974,18200.0
2011-06-13 12:35:00,64.87,64.89,64.79,64.87,19000.0,47.9974,48.0122,47.9382,47.9974,19000.0
2011-06-13 12:40:00,64.87,64.89,64.74,64.8,13900.0,47.9974,48.0122,47.9012,47.9456,13900.0
2011-06-13 12:45:00,64.82,64.82,64.69,64.72,15000.0,47.9604,47.9604,47.8642,47.8864,15000.0
2011-06-13 12:50:00,64.69,64.76,64.68,64.74,6100.0,47.8642,47.916,47.8568,47.9012,6100.0
2011-06-13 12:55:00,64.75,64.77,64.69,64.7,16600.0,47.9086,47.9234,47.8642,47.8716,16600.0
2011-06-13 13:00:00,64.7,64.71,64.55,64.55,11700.0,47.8716,47.879,47.7606,47.7606,11700.0
2011-06-13 13:05:00,64.56,64.58,64.41,64.58,50700.0,47.768,47.7828,47.6571,47.7828,50700.0
2011-06-13 13:10:00,64.6,64.82,64.59,64.82,15500.0,47.7976,47.9604,47.7902,47.9604,15500.0
2011-06-13 13:15:00,64.81,65.02,64.81,65.02,19700.0,47.953,48.1084,47.953,48.1084,19700.0
2011-06-13 13:20:00,65.02,65.1,64.94,65.01,17600.0,48.1084,48.1676,48.0492,48.101,17600.0
2011-06-13 13:25:00,65.05,65.14,65.03,65.13,13100.0,48.1306,48.1972,48.1158,48.1898,13100.0
2011-06-13 13:30:00,65.1,65.19,65.09,65.12,8000.0,48.1676,48.2342,48.1602,48.1824,8000.0
2011-06-13 13:35:00,65.12,65.22,65.08,65.22,10100.0,48.1824,48.2564,48.1528,48.2564,10100.0
2011-06-13 13:40:00,65.22,65.49,65.21,65.39,20900.0,48.2564,48.4562,48.249,48.3822,20900.0
2011-06-13 13:45:00,65.39,65.39,65.23,65.26,8600.0,48.3822,48.3822,48.2638,48.286,8600.0
2011-06-13 13:50:00,65.24,65.43,65.18,65.43,57000.0,48.2712,48.4118,48.2268,48.4118,57000.0
2011-06-13 13:55:00,65.43,65.61,65.42,65.6,20600.0,48.4118,48.5449,48.4044,48.5375,20600.0
2011-06-13 14:00:00,65.59,65.76,65.58,65.75,50300.0,48.5301,48.6559,48.5227,48.6485,50300.0
2011-06-13 14:05:00,65.74,65.93,65.74,65.77,48200.0,48.6411,48.7817,48.6411,48.6633,48200.0
2011-06-13 14:10:00,65.74,65.9,65.67,65.68,36000.0,48.6411,48.7595,48.5893,48.5967,36000.0
2011-06-13 14:15:00,65.68,65.71,65.58,65.59,18800.0,48.5967,48.6189,48.5227,48.5301,18800.0
2011-06-13 14:20:00,65.6,65.71,65.5,65.71,36400.0,48.5375,48.6189,48.4636,48.6189,36400.0
2011-06-13 14:25:00,65.7,65.71,65.55,65.55,19100.0,48.6115,48.6189,48.5005,48.5005,19100.0
2011-06-13 14:30:00,65.55,65.55,65.42,65.45,17100.0,48.5005,48.5005,48.4044,48.4266,17100.0
2011-06-13 14:35:00,65.47,65.49,65.29,65.31,66100.0,48.4414,48.4562,48.3082,48.323,66100.0
2011-06-13 14:40:00,65.31,65.37,65.21,65.37,49000.0,48.323,48.3674,48.249,48.3674,49000.0
2011-06-13 14:45:00,65.38,65.46,65.27,65.44,40300.0,48.3748,48.434,48.2934,48.4192,40300.0
2011-06-13 14:50:00,65.46,65.52,65.38,65.44,35700.0,48.434,48.4783,48.3748,48.4192,35700.0
2011-06-13 14:55:00,65.43,65.47,65.37,65.37,14600.0,48.4118,48.4414,48.3674,48.3674,14600.0
2011-06-13 15:00:00,65.39,65.46,65.37,65.46,15100.0,48.3822,48.434,48.3674,48.434,15100.0
2011-06-13 15:05:00,65.47,65.59,65.47,65.49,21900.0,48.4414,48.5301,48.4414,48.4562,21900.0
2011-06-13 15:10:00,65.51,65.52,65.42,65.46,19500.0,48.471,48.4783,48.4044,48.434,19500.0
2011-06-13 15:15:00,65.44,65.56,65.34,65.52,25300.0,48.4192,48.5079,48.3452,48.4783,25300.0
2011-06-13 15:20:00,65.52,65.74,65.51,65.68,73800.0,48.4783,48.6411,48.471,48.5967,73800.0
2011-06-13 15:25:00,65.69,65.85,65.69,65.84,54700.0,48.6041,48.7225,48.6041,48.7151,54700.0
2011-06-13 15:30:00,65.83,65.84,65.66,65.69,55000.0,48.7077,48.7151,48.5819,48.6041,55000.0
2011-06-13 15:35:00,65.67,65.7,65.56,65.56,38900.0,48.5893,48.6115,48.5079,48.5079,38900.0
2011-06-13 15:40:00,65.58,65.66,65.51,65.6,42800.0,48.5227,48.5819,48.471,48.5375,42800.0
2011-06-13 15:45:00,65.61,65.67,65.53,65.64,56200.0,48.5449,48.5893,48.4857,48.5671,56200.0
2011-06-13 15:50:00,65.62,65.69,65.58,65.68,48500.0,48.5523,48.6041,48.5227,48.5967,48500.0
2011-06-13 15:55:00,65.67,65.68,65.57,65.59,87400.0,48.5893,48.5967,48.5153,48.5301,87400.0
2011-06-14 09:30:00,66.33,66.99,66.33,66.93,71000.0,49.0777,49.566,49.0777,49.5216,71000.0
2011-06-14 09:35:00,66.88,67.19,66.48,66.52,123500.0,49.4846,49.714,49.1887,49.2183,123500.0
2011-06-14 09:40:00,66.44,66.54,66.21,66.36,32500.0,49.1591,49.233,48.9889,49.0999,32500.0
2011-06-14 09:45:00,66.33,66.45,66.25,66.32,51000.0,49.0777,49.1665,49.0185,49.0703,51000.0
2011-06-14 09:50:00,66.32,66.47,66.32,66.45,14400.0,49.0703,49.1813,49.0703,49.1665,14400.0
2011-06-14 09:55:00,66.46,66.71,66.4,66.64,33400.0,49.1739,49.3588,49.1295,49.307,33400.0
2011-06-14 10:00:00,66.64,66.89,66.63,66.89,37500.0,49.307,49.492,49.2996,49.492,37500.0
2011-06-14 10:05:00,66.9,67.06,66.81,66.83,111200.0,49.4994,49.6178,49.4328,49.4476,111200.0
2011-06-14 10:10:00,66.83,66.89,66.81,66.86,18500.0,49.4476,49.492,49.4328,49.4698,18500.0
2011-06-14 10:15:00,66.85,66.94,66.81,66.94,14200.0,49.4624,49.529,49.4328,49.529,14200.0
2011-06-14 10:20:00,66.94,67.05,66.91,67.04,42000.0,49.529,49.6104,49.5068,49.603,42000.0
2011-06-14 10:25:00,67.02,67.05,66.8,66.84,31200.0,49.5882,49.6104,49.4254,49.455,31200.0
2011-06-14 10:30:00,66.85,67.06,66.81,67.05,17200.0,49.4624,49.6178,49.4328,49.6104,17200.0
2011-06-14 10:35:00,67.04,67.06,66.95,67.02,39500.0,49.603,49.6178,49.5364,49.5882,39500.0
2011-06-14 10:40:00,67.02,67.03,66.94,66.97,9000.0,49.5882,49.5956,49.529,49.5512,9000.0
2011-06-14 10:45:00,66.99,67.03,66.89,67.03,34400.0,49.566,49.5956,49.492,49.5956,34400.0
2011-06-14 10:50:00,67.02,67.12,66.95,66.95,74400.0,49.5882,49.6622,49.5364,49.5364,74400.0
2011-06-14 10:55:00,66.94,67.0,66.88,66.99,10900.0,49.529,49.5734,49.4846,49.566,10900.0
2011-06-14 11:00:00,66.99,67.01,66.77,66.9,26800.0,49.566,49.5808,49.4032,49.4994,26800.0
2011-06-14 11:05:00,66.9,67.08,66.83,67.01,18800.0,49.4994,49.6326,49.4476,49.5808,18800.0
2011-06-14 11:10:00,67.03,67.12,67.01,67.06,18900.0,49.5956,49.6622,49.5808,49.6178,18900.0
2011-06-14 11:15:00,67.06,67.1,66.87,66.87,10800.0,49.6178,49.6474,49.4772,49.4772,10800.0
2011-06-14 11:20:00,66.87,67.02,66.87,66.96,14800.0,49.4772,49.5882,49.4772,49.5438,14800.0
2011-06-14 11:25:00,66.93,66.96,66.8,66.86,14100.0,49.5216,49.5438,49.4254,49.4698,14100.0
2011-06-14 11:30:00,66.86,67.02,66.85,67.01,23600.0,49.4698,49.5882,49.4624,49.5808,23600.0
2011-06-14 11:35:00,67.03,67.06,66.92,67.03,21200.0,49.5956,49.6178,49.5142,49.5956,21200.0
2011-06-14 11:40:00,67.02,67.12,67.02,67.11,22300.0,49.5882,49.6622,49.5882,49.6548,22300.0
2011-06-14 11:45:00,67.1,67.11,67.06,67.06,36300.0,49.6474,49.6548,49.6178,49.6178,36300.0
2011-06-14 11:50:00,67.06,67.12,67.03,67.1,27400.0,49.6178,49.6622,49.5956,49.6474,27400.0
2011-06-14 11:55:00,67.1,67.16,67.08,67.16,24800.0,49.6474,49.6918,49.6326,49.6918,24800.0
2011-06-14 12:00:00,67.16,67.4,67.16,67.36,37600.0,49.6918,49.8694,49.6918,49.8398,37600.0
2011-06-14 12:05:00,67.35,67.35,67.23,67.26,12500.0,49.8324,49.8324,49.7436,49.7658,12500.0
2011-06-14 12:10:00,67.26,67.3,67.24,67.28,16700.0,49.7658,49.7954,49.751,49.7806,16700.0
2011-06-14 12:15:00,67.29,67.31,67.22,67.26,11400.0,49.788,49.8028,49.7362,49.7658,11400.0
2011-06-14 12:20:00,67.24,67.32,67.23,67.3,7200.0,49.751,49.8102,49.7436,49.7954,7200.0
2011-06-14 12:25:00,67.3,67.38,67.3,67.37,14500.0,49.7954,49.8546,49.7954,49.8472,14500.0
2011-06-14 12:30:00,67.36,67.41,67.27,67.38,28100.0,49.8398,49.8768,49.7732,49.8546,28100.0
2011-06-14 12:35:00,67.35,67.44,67.34,67.41,11000.0,49.8324,49.899,49.825,49.8768,11000.0
2011-06-14 12:40:00,67.41,67.46,67.38,67.45,25200.0,49.8768,49.9138,49.8546,49.9064,25200.0
2011-06-14 12:45:00,67.44,67.55,67.44,67.51,25500.0,49.899,49.9804,49.899,49.9508,25500.0
2011-06-14 12:50:00,67.53,67.53,67.48,67.5,13700.0,49.9656,49.9656,49.9286,49.9434,13700.0
2011-06-14 12:55:00,67.48,67.62,67.42,67.54,51300.0,49.9286,50.0321,49.8842,49.973,51300.0
2011-06-14 13:00:00,67.55,67.58,67.48,67.5,51500.0,49.9804,50.0025,49.9286,49.9434,51500.0
2011-06-14 13:05:00,67.49,67.6,67.48,67.56,28500.0,49.936,50.0173,49.9286,49.9877,28500.0
2011-06-14 13:10:00,67.57,67.6,67.49,67.52,21500.0,49.9951,50.0173,49.936,49.9582,21500.0
2011-06-14 13:15:00,67.52,67.61,67.5,67.57,27000.0,49.9582,50.0247,49.9434,49.9951,27000.0
2011-06-14 13:20:00,67.59,67.59,67.48,67.51,27700.0,50.0099,50.0099,49.9286,49.9508,27700.0
2011-06-14 13:25:00,67.49,67.51,67.45,67.48,56300.0,49.936,49.9508,49.9064,49.9286,56300.0
2011-06-14 13:30:00,67.48,67.66,67.45,67.64,31600.0,49.9286,50.0617,49.9064,50.0469,31600.0
2011-06-14 13:35:00,67.65,67.68,67.58,67.62,32000.0,50.0543,50.0765,50.0025,50.0321,32000.0
2011-06-14 13:40:00,67.62,67.68,67.57,67.63,24200.0,50.0321,50.0765,49.9951,50.0395,24200.0
2011-06-14 13:45:00,67.62,67.63,67.41,67.52,26800.0,50.0321,50.0395,49.8768,49.9582,26800.0
2011-06-14 13:50:00,67.51,67.55,67.5,67.51,16200.0,49.9508,49.9804,49.9434,49.9508,16200.0
2011-06-14 13:55:00,67.5,67.58,67.48,67.52,26200.0,49.9434,50.0025,49.9286,49.9582,26200.0
2011-06-14 14:00:00,67.53,67.58,67.46,67.58,29800.0,49.9656,50.0025,49.9138,50.0025,29800.0
2011-06-14 14:05:00,67.59,67.6,67.43,67.5,51300.0,50.0099,50.0173,49.8916,49.9434,51300.0
2011-06-14 14:10:00,67.52,67.58,67.46,67.49,13500.0,49.9582,50.0025,49.9138,49.936,13500.0
2011-06-14 14:15:00,67.46,67.48,67.32,67.33,15700.0,49.9138,49.9286,49.8102,49.8176,15700.0
2011-06-14 14:20:00,67.33,67.37,67.3,67.35,9400.0,49.8176,49.8472,49.7954,49.8324,9400.0
2011-06-14 14:25:00,67.35,67.42,67.3,67.32,13800.0,49.8324,49.8842,49.7954,49.8102,13800.0
2011-06-14 14:30:00,67.31,67.31,67.21,67.27,31400.0,49.8028,49.8028,49.7288,49.7732,31400.0
2011-06-14 14:35:00,67.28,67.36,67.25,67.3,17800.0,49.7806,49.8398,49.7584,49.7954,17800.0
2011-06-14 14:40:00,67.3,67.35,67.25,67.27,11900.0,49.7954,49.8324,49.7584,49.7732,11900.0
2011-06-14 14:45:00,67.27,67.36,67.27,67.34,11600.0,49.7732,49.8398,49.7732,49.825,11600.0
2011-06-14 14:50:00,67.34,67.38,67.3,67.34,12300.0,49.825,49.8546,49.7954,49.825,12300.0
2011-06-14 14:55:00,67.34,67.35,67.26,67.27,16300.0,49.825,49.8324,49.7658,49.7732,16300.0
2011-06-14 15:00:00,67.28,67.29,67.22,67.23,15300.0,49.7806,49.788,49.7362,49.7436,15300.0
2011-06-14 15:05:00,67.22,67.31,67.2,67.29,28900.0,49.7362,49.8028,49.7214,49.788,28900.0
2011-06-14 15:10:00,67.29,67.38,67.24,67.38,28100.0,49.788,49.8546,49.751,49.8546,28100.0
2011-06-14 15:15:00,67.38,67.54,67.36,67.52,64000.0,49.8546,49.973,49.8398,49.9582,64000.0
2011-06-14 15:20:00,67.52,67.52,67.39,67.41,24000.0,49.9582,49.9582,49.862,49.8768,24000.0
2011-06-14 15:25:00,67.42,67.51,67.39,67.51,21100.0,49.8842,49.9508,49.862,49.9508,21100.0
2011-06-14 15:30:00,67.52,67.53,67.46,67.49,34900.0,49.9582,49.9656,49.9138,49.936,34900.0
2011-06-14 15:35:00,67.47,67.48,67.32,67.32,63900.0,49.9212,49.9286,49.8102,49.8102,63900.0
2011-06-14 15:40:00,67.32,67.39,67.3,67.37,68800.0,49.8102,49.862,49.7954,49.8472,68800.0
2011-06-14 15:45:00,67.36,67.36,67.28,67.31,57400.0,49.8398,49.8398,49.7806,49.8028,57400.0
2011-06-14 15:50:00,67.3,67.37,67.28,67.34,75800.0,49.7954,49.8472,49.7806,49.825,75800.0
2011-06-14 15:55:00,67.35,67.4,67.33,67.34,144400.0,49.8324,49.8694,49.8176,49.825,144400.0
2011-06-15 09:30:00,66.51,67.06,66.0,66.1,74300.0,49.2109,49.6178,48.8335,48.9075,74300.0
2011-06-15 09:35:00,66.11,66.25,65.67,65.78,63400.0,48.9149,49.0185,48.5893,48.6707,63400.0
2011-06-15 09:40:00,65.74,66.29,65.6,66.25,45100.0,48.6411,49.0481,48.5375,49.0185,45100.0
2011-06-15 09:45:00,66.23,66.41,66.16,66.41,19200.0,49.0037,49.1369,48.9519,49.1369,19200.0
2011-06-15 09:50:00,66.44,66.9,66.33,66.87,24300.0,49.1591,49.4994,49.0777,49.4772,24300.0
2011-06-15 09:55:00,66.84,66.85,66.61,66.82,16700.0,49.455,49.4624,49.2848,49.4402,16700.0
2011-06-15 10:00:00,66.82,66.94,66.67,66.83,31800.0,49.4402,49.529,49.3292,49.4476,31800.0
2011-06-15 10:05:00,66.84,67.17,66.8,67.15,36500.0,49.455,49.6992,49.4254,49.6844,36500.0
2011-06-15 10:10:00,67.15,67.19,67.03,67.07,82800.0,49.6844,49.714,49.5956,49.6252,82800.0
2011-06-15 10:15:00,67.07,67.11,66.94,67.0,52800.0,49.6252,49.6548,49.529,49.5734,52800.0
2011-06-15 10:20:00,66.97,67.09,66.95,67.04,36300.0,49.5512,49.64,49.5364,49.603,36300.0
2011-06-15 10:25:00,67.0,67.01,66.86,66.86,15500.0,49.5734,49.5808,49.4698,49.4698,15500.0
2011-06-15 10:30:00,66.86,66.96,66.73,66.79,22300.0,49.4698,49.5438,49.3736,49.418,22300.0
2011-06-15 10:35:00,66.83,66.96,66.7,66.91,15300.0,49.4476,49.5438,49.3514,49.5068,15300.0
2011-06-15 10:40:00,66.87,66.97,66.82,66.95,17300.0,49.4772,49.5512,49.4402,49.5364,17300.0
2011-06-15 10:45:00,66.97,67.03,66.9,66.98,25400.0,49.5512,49.5956,49.4994,49.5586,25400.0
2011-06-15 10:50:00,67.04,67.06,66.8,66.8,10400.0,49.603,49.6178,49.4254,49.4254,10400.0
2011-06-15 10:55:00,66.8,66.93,66.77,66.84,22800.0,49.4254,49.5216,49.4032,49.455,22800.0
2011-06-15 11:00:00,66.86,66.95,66.71,66.82,21400.0,49.4698,49.5364,49.3588,49.4402,21400.0
2011-06-15 11:05:00,66.82,66.84,66.7,66.76,18500.0,49.4402,49.455,49.3514,49.3958,18500.0
2011-06-15 11:10:00,66.71,66.76,66.58,66.76,21400.0,49.3588,49.3958,49.2626,49.3958,21400.0
2011-06-15 11:15:00,66.72,66.89,66.71,66.88,25700.0,49.3662,49.492,49.3588,49.4846,25700.0
2011-06-15 11:20:00,66.87,66.89,66.78,66.79,11400.0,49.4772,49.492,49.4106,49.418,11400.0
2011-06-15 11:25:00,66.79,66.79,66.55,66.64,8900.0,49.418,49.418,49.2404,49.307,8900.0
2011-06-15 11:30:00,66.64,66.66,66.42,66.48,21800.0,49.307,49.3218,49.1443,49.1887,21800.0
2011-06-15 11:35:00,66.5,66.5,66.12,66.2,23400.0,49.2035,49.2035,48.9223,48.9815,23400.0
2011-06-15 11:40:00,66.2,66.31,66.12,66.19,27900.0,48.9815,49.0629,48.9223,48.9741,27900.0
2011-06-15 11:45:00,66.26,66.28,66.0,66.02,43500.0,49.0259,49.0407,48.8335,48.8483,43500.0
2011-06-15 11:50:00,66.05,66.11,65.87,66.05,99700.0,48.8705,48.9149,48.7373,48.8705,99700.0
2011-06-15 11:55:00,66.05,66.07,65.94,66.07,25400.0,48.8705,48.8853,48.7891,48.8853,25400.0
2011-06-15 12:00:00,66.07,66.2,66.05,66.15,19500.0,48.8853,48.9815,48.8705,48.9445,19500.0
2011-06-15 12:05:00,66.15,66.2,66.1,66.2,9300.0,48.9445,48.9815,48.9075,48.9815,9300.0
2011-06-15 12:10:00,66.2,66.21,66.11,66.2,12700.0,48.9815,48.9889,48.9149,48.9815,12700.0
2011-06-15 12:15:00,66.15,66.15,65.82,65.89,14300.0,48.9445,48.9445,48.7003,48.7521,14300.0
2011-06-15 12:20:00,65.89,65.93,65.72,65.72,11000.0,48.7521,48.7817,48.6263,48.6263,11000.0
2011-06-15 12:25:00,65.7,65.85,65.55,65.85,19200.0,48.6115,48.7225,48.5005,48.7225,19200.0
2011-06-15 12:30:00,65.86,66.0,65.84,65.95,7300.0,48.7299,48.8335,48.7151,48.7965,7300.0
2011-06-15 12:35:00,65.98,66.07,65.94,65.96,13500.0,48.8187,48.8853,48.7891,48.8039,13500.0
2011-06-15 12:40:00,65.94,66.06,65.94,66.0,12000.0,48.7891,48.8779,48.7891,48.8335,12000.0
2011-06-15 12:45:00,66.02,66.07,66.01,66.02,7000.0,48.8483,48.8853,48.8409,48.8483,7000.0
2011-06-15 12:50:00,66.03,66.1,65.97,66.01,8700.0,48.8557,48.9075,48.8113,48.8409,8700.0
2011-06-15 12:55:00,65.98,65.98,65.6,65.68,29100.0,48.8187,48.8187,48.5375,48.5967,29100.0
2011-06-15 13:00:00,65.7,65.83,65.7,65.78,20400.0,48.6115,48.7077,48.6115,48.6707,20400.0
2011-06-15 13:05:00,65.78,65.87,65.71,65.75,13200.0,48.6707,48.7373,48.6189,48.6485,13200.0
2011-06-15 13:10:00,65.76,65.76,65.51,65.59,28200.0,48.6559,48.6559,48.471,48.5301,28200.0
2011-06-15 13:15:00,65.62,65.64,65.4,65.4,35000.0,48.5523,48.5671,48.3896,48.3896,35000.0
2011-06-15 13:20:00,65.42,65.42,65.27,65.31,55800.0,48.4044,48.4044,48.2934,48.323,55800.0
2011-06-15 13:25:00,65.31,65.31,65.19,65.21,44300.0,48.323,48.323,48.2342,48.249,44300.0
2011-06-15 13:30:00,65.23,65.34,65.11,65.29,27300.0,48.2638,48.3452,48.175,48.3082,27300.0
2011-06-15 13:35:00,65.26,65.29,65.14,65.17,12100.0,48.286,48.3082,48.1972,48.2194,12100.0
2011-06-15 13:40:00,65.21,65.4,65.21,65.3,15600.0,48.249,48.3896,48.249,48.3156,15600.0
2011-06-15 13:45:00,65.3,65.31,65.13,65.23,24700.0,48.3156,48.323,48.1898,48.2638,24700.0
2011-06-15 13:50:00,65.22,65.28,65.14,65.24,23400.0,48.2564,48.3008,48.1972,48.2712,23400.0
2011-06-15 13:55:00,65.22,65.41,65.21,65.36,6200.0,48.2564,48.397,48.249,48.36,6200.0
2011-06-15 14:00:00,65.39,65.51,65.35,65.44,18000.0,48.3822,48.471,48.3526,48.4192,18000.0
2011-06-15 14:05:00,65.48,65.64,65.48,65.5,20900.0,48.4488,48.5671,48.4488,48.4636,20900.0
2011-06-15 14:10:00,65.49,65.59,65.48,65.58,19800.0,48.4562,48.5301,48.4488,48.5227,19800.0
2011-06-15 14:15:00,65.62,65.63,65.37,65.39,8200.0,48.5523,48.5597,48.3674,48.3822,8200.0
2011-06-15 14:20:00,65.38,65.46,65.29,65.31,22800.0,48.3748,48.434,48.3082,48.323,22800.0
2011-06-15 14:25:00,65.31,65.44,65.31,65.34,10000.0,48.323,48.4192,48.323,48.3452,10000.0
2011-06-15 14:30:00,65.35,65.63,65.34,65.62,15800.0,48.3526,48.5597,48.3452,48.5523,15800.0
2011-06-15 14:35:00,65.61,65.7,65.61,65.66,16200.0,48.5449,48.6115,48.5449,48.5819,16200.0
2011-06-15 14:40:00,65.7,65.72,65.56,65.61,16100.0,48.6115,48.6263,48.5079,48.5449,16100.0
2011-06-15 14:45:00,65.59,65.64,65.3,65.54,23500.0,48.5301,48.5671,48.3156,48.4931,23500.0
2011-06-15 14:50:00,65.51,65.54,65.37,65.44,12600.0,48.471,48.4931,48.3674,48.4192,12600.0
2011-06-15 14:55:00,65.43,65.44,65.36,65.4,10200.0,48.4118,48.4192,48.36,48.3896,10200.0
2011-06-15 15:00:00,65.36,65.46,65.31,65.37,12700.0,48.36,48.434,48.323,48.3674,12700.0
2011-06-15 15:05:00,65.35,65.37,65.25,65.25,12000.0,48.3526,48.3674,48.2786,48.2786,12000.0
2011-06-15 15:10:00,65.26,65.37,65.22,65.37,13700.0,48.286,48.3674,48.2564,48.3674,13700.0
2011-06-15 15:15:00,65.38,65.39,65.28,65.34,11100.0,48.3748,48.3822,48.3008,48.3452,11100.0
2011-06-15 15:20:00,65.35,65.45,65.26,65.39,19500.0,48.3526,48.4266,48.286,48.3822,19500.0
2011-06-15 15:25:00,65.37,65.51,65.32,65.5,25200.0,48.3674,48.471,48.3304,48.4636,25200.0
2011-06-15 15:30:00,65.5,65.5,65.4,65.47,28600.0,48.4636,48.4636,48.3896,48.4414,28600.0
2011-06-15 15:35:00,65.47,65.5,65.41,65.41,16900.0,48.4414,48.4636,48.397,48.397,16900.0
2011-06-15 15:40:00,65.4,65.47,65.4,65.46,18700.0,48.3896,48.4414,48.3896,48.434,18700.0
2011-06-15 15:45:00,65.46,65.63,65.45,65.5,40300.0,48.434,48.5597,48.4266,48.4636,40300.0
2011-06-15 15:50:00,65.49,65.56,65.42,65.56,34000.0,48.4562,48.5079,48.4044,48.5079,34000.0
2011-06-15 15:55:00,65.55,65.56,65.39,65.39,82500.0,48.5005,48.5079,48.3822,48.3822,82500.0
2011-06-16 09:30:00,65.39,65.64,65.02,65.16,31300.0,48.3822,48.5671,48.1084,48.212,31300.0
2011-06-16 09:35:00,65.16,65.28,65.07,65.1,33200.0,48.212,48.3008,48.1454,48.1676,33200.0
2011-06-16 09:40:00,65.11,65.2,65.01,65.16,57500.0,48.175,48.2416,48.101,48.212,57500.0
2011-06-16 09:45:00,65.16,65.16,64.65,64.65,31600.0,48.212,48.212,47.8346,47.8346,31600.0
2011-06-16 09:50:00,64.67,64.73,64.4,64.44,87700.0,47.8494,47.8938,47.6497,47.6793,87700.0
2011-06-16 09:55:00,64.4,64.41,64.15,64.17,57500.0,47.6497,47.6571,47.4647,47.4795,57500.0
2011-06-16 10:00:00,64.19,64.4,63.69,64.36,136400.0,47.4943,47.6497,47.1243,47.6201,136400.0
2011-06-16 10:05:00,64.36,64.75,64.29,64.64,59200.0,47.6201,47.9086,47.5683,47.8272,59200.0
2011-06-16 10:10:00,64.63,64.93,64.6,64.84,64000.0,47.8198,48.0418,47.7976,47.9752,64000.0
2011-06-16 10:15:00,64.85,65.01,64.56,64.75,72700.0,47.9826,48.101,47.768,47.9086,72700.0
2011-06-16 10:20:00,64.76,64.76,64.2,64.24,49300.0,47.916,47.916,47.5017,47.5313,49300.0
2011-06-16 10:25:00,64.24,64.32,64.07,64.14,71800.0,47.5313,47.5905,47.4055,47.4573,71800.0
2011-06-16 10:30:00,64.14,64.36,64.13,64.28,44500.0,47.4573,47.6201,47.4499,47.5609,44500.0
2011-06-16 10:35:00,64.31,64.44,64.28,64.37,22000.0,47.5831,47.6793,47.5609,47.6275,22000.0
2011-06-16 10:40:00,64.38,64.55,64.38,64.43,30900.0,47.6349,47.7606,47.6349,47.6719,30900.0
2011-06-16 10:45:00,64.43,64.44,64.19,64.3,27500.0,47.6719,47.6793,47.4943,47.5757,27500.0
2011-06-16 10:50:00,64.31,64.34,64.12,64.18,36400.0,47.5831,47.6053,47.4425,47.4869,36400.0
2011-06-16 10:55:00,64.2,64.29,64.19,64.25,36600.0,47.5017,47.5683,47.4943,47.5387,36600.0
2011-06-16 11:00:00,64.26,64.32,64.05,64.06,53300.0,47.5461,47.5905,47.3907,47.3981,53300.0
2011-06-16 11:05:00,64.07,64.08,63.82,64.06,46500.0,47.4055,47.4129,47.2205,47.3981,46500.0
2011-06-16 11:10:00,64.05,64.07,63.83,63.99,37900.0,47.3907,47.4055,47.2279,47.3463,37900.0
2011-06-16 11:15:00,63.98,64.03,63.85,64.02,39100.0,47.3389,47.3759,47.2427,47.3685,39100.0
2011-06-16 11:20:00,64.06,64.23,63.95,63.96,45300.0,47.3981,47.5239,47.3167,47.3241,45300.0
2011-06-16 11:25:00,64.0,64.02,63.79,63.8,70900.0,47.3537,47.3685,47.1983,47.2057,70900.0
2011-06-16 11:30:00,63.84,64.09,63.81,63.85,43500.0,47.2353,47.4203,47.2131,47.2427,43500.0
2011-06-16 11:35:00,63.88,64.13,63.86,64.11,63500.0,47.2649,47.4499,47.2501,47.4351,63500.0
2011-06-16 11:40:00,64.11,64.14,64.04,64.07,19800.0,47.4351,47.4573,47.3833,47.4055,19800.0
2011-06-16 11:45:00,64.1,64.14,64.02,64.02,20800.0,47.4277,47.4573,47.3685,47.3685,20800.0
2011-06-16 11:50:00,64.02,64.11,63.96,63.97,18100.0,47.3685,47.4351,47.3241,47.3315,18100.0
2011-06-16 11:55:00,64.0,64.05,63.9,63.99,15900.0,47.3537,47.3907,47.2797,47.3463,15900.0
2011-06-16 12:00:00,63.98,63.99,63.89,63.95,32800.0,47.3389,47.3463,47.2723,47.3167,32800.0
2011-06-16 12:05:00,63.96,63.99,63.82,63.83,26100.0,47.3241,47.3463,47.2205,47.2279,26100.0
2011-06-16 12:10:00,63.82,63.94,63.81,63.91,18600.0,47.2205,47.3093,47.2131,47.2871,18600.0
2011-06-16 12:15:00,63.94,64.0,63.89,63.91,16900.0,47.3093,47.3537,47.2723,47.2871,16900.0
2011-06-16 12:20:00,63.9,63.96,63.81,63.84,26600.0,47.2797,47.3241,47.2131,47.2353,26600.0
2011-06-16 12:25:00,63.87,64.02,63.87,63.99,11600.0,47.2575,47.3685,47.2575,47.3463,11600.0
2011-06-16 12:30:00,63.99,64.13,63.96,64.1,13400.0,47.3463,47.4499,47.3241,47.4277,13400.0
2011-06-16 12:35:00,64.1,64.13,63.95,63.95,19900.0,47.4277,47.4499,47.3167,47.3167,19900.0
2011-06-16 12:40:00,63.96,64.08,63.94,64.07,10900.0,47.3241,47.4129,47.3093,47.4055,10900.0
2011-06-16 12:45:00,64.06,64.16,64.06,64.1,20000.0,47.3981,47.4721,47.3981,47.4277,20000.0
2011-06-16 12:50:00,64.11,64.18,64.08,64.15,19900.0,47.4351,47.4869,47.4129,47.4647,19900.0
2011-06-16 12:55:00,64.14,64.18,64.0,64.04,16200.0,47.4573,47.4869,47.3537,47.3833,16200.0
2011-06-16 13:00:00,64.04,64.09,64.03,64.07,13300.0,47.3833,47.4203,47.3759,47.4055,13300.0
2011-06-16 13:05:00,64.07,64.15,64.05,64.12,19800.0,47.4055,47.4647,47.3907,47.4425,19800.0
2011-06-16 13:10:00,64.12,64.16,64.05,64.08,24300.0,47.4425,47.4721,47.3907,47.4129,24300.0
2011-06-16 13:15:00,64.09,64.15,64.05,64.08,55700.0,47.4203,47.4647,47.3907,47.4129,55700.0
2011-06-16 13:20:00,64.08,64.12,63.99,64.1,30600.0,47.4129,47.4425,47.3463,47.4277,30600.0
2011-06-16 13:25:00,64.1,64.13,64.05,64.06,19000.0,47.4277,47.4499,47.3907,47.3981,19000.0
2011-06-16 13:30:00,64.06,64.1,64.01,64.03,26600.0,47.3981,47.4277,47.3611,47.3759,26600.0
2011-06-16 13:35:00,64.03,64.1,63.99,64.0,17500.0,47.3759,47.4277,47.3463,47.3537,17500.0
2011-06-16 13:40:00,63.99,64.05,63.95,63.97,20800.0,47.3463,47.3907,47.3167,47.3315,20800.0
2011-06-16 13:45:00,63.98,63.99,63.86,63.88,23500.0,47.3389,47.3463,47.2501,47.2649,23500.0
2011-06-16 13:50:00,63.89,63.9,63.6,63.6,39900.0,47.2723,47.2797,47.0577,47.0577,39900.0
2011-06-16 13:55:00,63.6,63.63,63.47,63.48,54600.0,47.0577,47.0799,46.9616,46.969,54600.0
2011-06-16 14:00:00,63.49,63.63,63.49,63.61,37500.0,46.9763,47.0799,46.9763,47.0651,37500.0
2011-06-16 14:05:00,63.58,63.6,63.47,63.49,57000.0,47.0429,47.0577,46.9616,46.9763,57000.0
2011-06-16 14:10:00,63.47,63.52,63.31,63.34,37000.0,46.9616,46.9985,46.8432,46.8654,37000.0
2011-06-16 14:15:00,63.33,63.33,63.12,63.13,50000.0,46.858,46.858,46.7026,46.71,50000.0
2011-06-16 14:20:00,63.12,63.33,63.11,63.27,36600.0,46.7026,46.858,46.6952,46.8136,36600.0
2011-06-16 14:25:00,63.27,63.38,63.22,63.26,36600.0,46.8136,46.895,46.7766,46.8062,36600.0
2011-06-16 14:30:00,63.25,63.26,63.1,63.16,46800.0,46.7988,46.8062,46.6878,46.7322,46800.0
2011-06-16 14:35:00,63.15,63.17,62.92,62.92,59500.0,46.7248,46.7396,46.5546,46.5546,59500.0
2011-06-16 14:40:00,62.94,63.09,62.92,62.96,61900.0,46.5694,46.6804,46.5546,46.5842,61900.0
2011-06-16 14:45:00,62.95,62.95,62.6,62.61,74300.0,46.5768,46.5768,46.3178,46.3252,74300.0
2011-06-16 14:50:00,62.6,62.7,62.46,62.58,104700.0,46.3178,46.3918,46.2143,46.303,104700.0
2011-06-16 14:55:00,62.59,62.89,62.59,62.87,85600.0,46.3104,46.5324,46.3104,46.5176,85600.0
2011-06-16 15:00:00,62.87,63.06,62.85,63.04,41200.0,46.5176,46.6582,46.5028,46.6434,41200.0
2011-06-16 15:05:00,63.04,63.37,63.04,63.37,35900.0,46.6434,46.8876,46.6434,46.8876,35900.0
2011-06-16 15:10:00,63.37,63.53,63.37,63.44,40700.0,46.8876,47.0059,46.8876,46.9394,40700.0
2011-06-16 15:15:00,63.43,63.48,63.26,63.31,48100.0,46.932,46.969,46.8062,46.8432,48100.0
2011-06-16 15:20:00,63.31,63.49,63.31,63.36,57000.0,46.8432,46.9763,46.8432,46.8802,57000.0
2011-06-16 15:25:00,63.37,63.58,63.36,63.57,82700.0,46.8876,47.0429,46.8802,47.0355,82700.0
2011-06-16 15:30:00,63.56,63.67,63.51,63.65,76900.0,47.0281,47.1095,46.9911,47.0947,76900.0
2011-06-16 15:35:00,63.66,63.92,63.62,63.89,73500.0,47.1021,47.2945,47.0725,47.2723,73500.0
2011-06-16 15:40:00,63.89,63.91,63.77,63.83,61800.0,47.2723,47.2871,47.1835,47.2279,61800.0
2011-06-16 15:45:00,63.81,63.87,63.74,63.8,80100.0,47.2131,47.2575,47.1613,47.2057,80100.0
2011-06-16 15:50:00,63.82,63.91,63.75,63.88,60600.0,47.2205,47.2871,47.1687,47.2649,60600.0
2011-06-16 15:55:00,63.88,63.95,63.85,63.88,116500.0,47.2649,47.3167,47.2427,47.2649,116500.0
2011-06-17 09:30:00,64.43,65.13,64.43,64.93,184400.0,47.6719,48.1898,47.6719,48.0418,184400.0
2011-06-17 09:35:00,64.92,65.3,64.81,65.16,67200.0,48.0344,48.3156,47.953,48.212,67200.0
2011-06-17 09:40:00,65.15,65.61,65.08,65.3,65200.0,48.2046,48.5449,48.1528,48.3156,65200.0
2011-06-17 09:45:00,65.3,65.44,64.79,64.95,52500.0,48.3156,48.4192,47.9382,48.0566,52500.0
2011-06-17 09:50:00,64.95,65.16,64.95,65.0,40700.0,48.0566,48.212,48.0566,48.0936,40700.0
2011-06-17 09:55:00,64.97,65.59,64.89,65.57,70900.0,48.0714,48.5301,48.0122,48.5153,70900.0
2011-06-17 10:00:00,65.58,66.15,65.57,66.08,138400.0,48.5227,48.9445,48.5153,48.8927,138400.0
2011-06-17 10:05:00,66.06,66.06,65.61,65.71,44900.0,48.8779,48.8779,48.5449,48.6189,44900.0
2011-06-17 10:10:00,65.73,65.93,65.72,65.79,47600.0,48.6337,48.7817,48.6263,48.6781,47600.0
2011-06-17 10:15:00,65.78,65.98,65.65,65.71,51400.0,48.6707,48.8187,48.5745,48.6189,51400.0
2011-06-17 10:20:00,65.74,65.78,65.24,65.3,44000.0,48.6411,48.6707,48.2712,48.3156,44000.0
2011-06-17 10:25:00,65.36,65.43,65.18,65.36,40600.0,48.36,48.4118,48.2268,48.36,40600.0
2011-06-17 10:30:00,65.39,65.53,65.31,65.41,32000.0,48.3822,48.4857,48.323,48.397,32000.0
2011-06-17 10:35:00,65.41,65.44,65.29,65.39,31100.0,48.397,48.4192,48.3082,48.3822,31100.0
2011-06-17 10:40:00,65.42,65.46,65.37,65.45,27800.0,48.4044,48.434,48.3674,48.4266,27800.0
2011-06-17 10:45:00,65.45,65.6,65.4,65.56,23200.0,48.4266,48.5375,48.3896,48.5079,23200.0
2011-06-17 10:50:00,65.51,65.59,65.3,65.38,23600.0,48.471,48.5301,48.3156,48.3748,23600.0
2011-06-17 10:55:00,65.39,65.4,65.1,65.14,35100.0,48.3822,48.3896,48.1676,48.1972,35100.0
2011-06-17 11:00:00,65.15,65.25,65.11,65.12,37300.0,48.2046,48.2786,48.175,48.1824,37300.0
2011-06-17 11:05:00,65.14,65.23,65.0,65.07,52800.0,48.1972,48.2638,48.0936,48.1454,52800.0
2011-06-17 11:10:00,65.06,65.25,65.04,65.11,41400.0,48.138,48.2786,48.1232,48.175,41400.0
2011-06-17 11:15:00,65.13,65.2,65.06,65.16,57300.0,48.1898,48.2416,48.138,48.212,57300.0
2011-06-17 11:20:00,65.16,65.22,65.08,65.09,28400.0,48.212,48.2564,48.1528,48.1602,28400.0
2011-06-17 11:25:00,65.1,65.27,65.07,65.22,15700.0,48.1676,48.2934,48.1454,48.2564,15700.0
2011-06-17 11:30:00,65.25,65.26,65.11,65.22,20000.0,48.2786,48.286,48.175,48.2564,20000.0
2011-06-17 11:35:00,65.23,65.25,65.11,65.15,19200.0,48.2638,48.2786,48.175,48.2046,19200.0
2011-06-17 11:40:00,65.17,65.44,65.16,65.39,36900.0,48.2194,48.4192,48.212,48.3822,36900.0
2011-06-17 11:45:00,65.39,65.69,65.38,65.69,20600.0,48.3822,48.6041,48.3748,48.6041,20600.0
2011-06-17 11:50:00,65.68,65.82,65.68,65.77,34600.0,48.5967,48.7003,48.5967,48.6633,34600.0
2011-06-17 11:55:00,65.77,65.83,65.71,65.81,18000.0,48.6633,48.7077,48.6189,48.6929,18000.0
2011-06-17 12:00:00,65.83,65.85,65.69,65.73,17100.0,48.7077,48.7225,48.6041,48.6337,17100.0
2011-06-17 12:05:00,65.74,65.78,65.63,65.7,24200.0,48.6411,48.6707,48.5597,48.6115,24200.0
2011-06-17 12:10:00,65.73,65.73,65.59,65.66,31000.0,48.6337,48.6337,48.5301,48.5819,31000.0
2011-06-17 12:15:00,65.67,65.67,65.45,65.46,28500.0,48.5893,48.5893,48.4266,48.434,28500.0
2011-06-17 12:20:00,65.45,65.45,65.25,65.34,24700.0,48.4266,48.4266,48.2786,48.3452,24700.0
2011-06-17 12:25:00,65.35,65.4,65.31,65.4,29800.0,48.3526,48.3896,48.323,48.3896,29800.0
2011-06-17 12:30:00,65.4,65.61,65.4,65.56,30000.0,48.3896,48.5449,48.3896,48.5079,30000.0
2011-06-17 12:35:00,65.56,65.63,65.49,65.63,19200.0,48.5079,48.5597,48.4562,48.5597,19200.0
2011-06-17 12:40:00,65.65,65.66,65.52,65.52,21800.0,48.5745,48.5819,48.4783,48.4783,21800.0
2011-06-17 12:45:00,65.52,65.58,65.45,65.49,18600.0,48.4783,48.5227,48.4266,48.4562,18600.0
2011-06-17 12:50:00,65.49,65.49,65.16,65.19,44000.0,48.4562,48.4562,48.212,48.2342,44000.0
2011-06-17 12:55:00,65.16,65.49,65.1,65.42,55100.0,48.212,48.4562,48.1676,48.4044,55100.0
2011-06-17 13:00:00,65.43,65.47,65.28,65.28,17800.0,48.4118,48.4414,48.3008,48.3008,17800.0
2011-06-17 13:05:00,65.29,65.31,65.06,65.15,65200.0,48.3082,48.323,48.138,48.2046,65200.0
2011-06-17 13:10:00,65.14,65.21,65.04,65.04,28400.0,48.1972,48.249,48.1232,48.1232,28400.0
2011-06-17 13:15:00,65.04,65.13,65.03,65.09,22700.0,48.1232,48.1898,48.1158,48.1602,22700.0
2011-06-17 13:20:00,65.09,65.2,64.97,65.13,36100.0,48.1602,48.2416,48.0714,48.1898,36100.0
2011-06-17 13:25:00,65.13,65.24,65.06,65.22,9800.0,48.1898,48.2712,48.138,48.2564,9800.0
2011-06-17 13:30:00,65.24,65.56,65.24,65.5,23900.0,48.2712,48.5079,48.2712,48.4636,23900.0
2011-06-17 13:35:00,65.52,65.6,65.5,65.58,13700.0,48.4783,48.5375,48.4636,48.5227,13700.0
2011-06-17 13:40:00,65.6,65.61,65.42,65.49,16400.0,48.5375,48.5449,48.4044,48.4562,16400.0
2011-06-17 13:45:00,65.5,65.5,65.37,65.5,18100.0,48.4636,48.4636,48.3674,48.4636,18100.0
2011-06-17 13:50:00,65.5,65.56,65.38,65.53,36400.0,48.4636,48.5079,48.3748,48.4857,36400.0
2011-06-17 13:55:00,65.54,65.6,65.51,65.59,23500.0,48.4931,48.5375,48.471,48.5301,23500.0
2011-06-17 14:00:00,65.55,65.64,65.53,65.56,25900.0,48.5005,48.5671,48.4857,48.5079,25900.0
2011-06-17 14:05:00,65.57,65.66,65.52,65.52,15300.0,48.5153,48.5819,48.4783,48.4783,15300.0
2011-06-17 14:10:00,65.5,65.62,65.5,65.58,19800.0,48.4636,48.5523,48.4636,48.5227,19800.0
2011-06-17 14:15:00,65.57,65.84,65.57,65.79,16000.0,48.5153,48.7151,48.5153,48.6781,16000.0
2011-06-17 14:20:00,65.8,65.93,65.72,65.72,19500.0,48.6855,48.7817,48.6263,48.6263,19500.0
2011-06-17 14:25:00,65.71,65.96,65.68,65.96,15900.0,48.6189,48.8039,48.5967,48.8039,15900.0
2011-06-17 14:30:00,65.98,66.0,65.83,65.87,14100.0,48.8187,48.8335,48.7077,48.7373,14100.0
2011-06-17 14:35:00,65.88,65.9,65.74,65.83,14300.0,48.7447,48.7595,48.6411,48.7077,14300.0
2011-06-17 14:40:00,65.83,65.84,65.71,65.78,12500.0,48.7077,48.7151,48.6189,48.6707,12500.0
2011-06-17 14:45:00,65.77,65.78,65.64,65.7,20100.0,48.6633,48.6707,48.5671,48.6115,20100.0
2011-06-17 14:50:00,65.72,65.82,65.65,65.72,13600.0,48.6263,48.7003,48.5745,48.6263,13600.0
2011-06-17 14:55:00,65.7,65.7,65.59,65.63,14200.0,48.6115,48.6115,48.5301,48.5597,14200.0
2011-06-17 15:00:00,65.64,65.78,65.64,65.72,21200.0,48.5671,48.6707,48.5671,48.6263,21200.0
2011-06-17 15:05:00,65.72,65.78,65.65,65.65,19200.0,48.6263,48.6707,48.5745,48.5745,19200.0
2011-06-17 15:10:00,65.66,65.66,65.47,65.49,37000.0,48.5819,48.5819,48.4414,48.4562,37000.0
2011-06-17 15:15:00,65.47,65.48,65.29,65.45,57700.0,48.4414,48.4488,48.3082,48.4266,57700.0
2011-06-17 15:20:00,65.45,65.49,65.36,65.38,32000.0,48.4266,48.4562,48.36,48.3748,32000.0
2011-06-17 15:25:00,65.39,65.39,65.25,65.25,35200.0,48.3822,48.3822,48.2786,48.2786,35200.0
2011-06-17 15:30:00,65.25,65.31,65.16,65.31,47400.0,48.2786,48.323,48.212,48.323,47400.0
2011-06-17 15:35:00,65.3,65.64,65.25,65.48,69200.0,48.3156,48.5671,48.2786,48.4488,69200.0
2011-06-17 15:40:00,65.47,65.61,65.47,65.61,44500.0,48.4414,48.5449,48.4414,48.5449,44500.0
2011-06-17 15:45:00,65.6,65.65,65.5,65.56,54100.0,48.5375,48.5745,48.4636,48.5079,54100.0
2011-06-17 15:50:00,65.56,65.58,65.45,65.54,58400.0,48.5079,48.5227,48.4266,48.4931,58400.0
2011-06-17 15:55:00,65.55,65.59,65.38,65.46,103100.0,48.5005,48.5301,48.3748,48.434,103100.0
2011-06-20 09:30:00,65.24,65.46,65.14,65.14,24600.0,48.2712,48.434,48.1972,48.1972,24600.0
2011-06-20 09:35:00,65.15,65.18,64.64,64.9,44300.0,48.2046,48.2268,47.8272,48.0196,44300.0
2011-06-20 09:40:00,64.95,65.55,64.89,65.43,74500.0,48.0566,48.5005,48.0122,48.4118,74500.0
2011-06-20 09:45:00,65.43,65.62,65.38,65.4,17800.0,48.4118,48.5523,48.3748,48.3896,17800.0
2011-06-20 09:50:00,65.43,65.55,65.28,65.54,44400.0,48.4118,48.5005,48.3008,48.4931,44400.0
2011-06-20 09:55:00,65.55,65.64,65.45,65.64,26400.0,48.5005,48.5671,48.4266,48.5671,26400.0
2011-06-20 10:00:00,65.64,65.92,65.64,65.8,32200.0,48.5671,48.7743,48.5671,48.6855,32200.0
2011-06-20 10:05:00,65.86,66.09,65.86,66.02,26800.0,48.7299,48.9001,48.7299,48.8483,26800.0
2011-06-20 10:10:00,66.0,66.01,65.68,65.68,34000.0,48.8335,48.8409,48.5967,48.5967,34000.0
2011-06-20 10:15:00,65.65,65.7,65.44,65.7,25900.0,48.5745,48.6115,48.4192,48.6115,25900.0
2011-06-20 10:20:00,65.71,65.71,65.38,65.38,20400.0,48.6189,48.6189,48.3748,48.3748,20400.0
2011-06-20 10:25:00,65.36,65.41,65.26,65.35,62700.0,48.36,48.397,48.286,48.3526,62700.0
2011-06-20 10:30:00,65.36,65.74,65.32,65.74,35900.0,48.36,48.6411,48.3304,48.6411,35900.0
2011-06-20 10:35:00,65.75,65.84,65.69,65.78,25300.0,48.6485,48.7151,48.6041,48.6707,25300.0
2011-06-20 10:40:00,65.78,66.06,65.76,66.06,22000.0,48.6707,48.8779,48.6559,48.8779,22000.0
2011-06-20 10:45:00,66.08,66.15,66.0,66.11,39400.0,48.8927,48.9445,48.8335,48.9149,39400.0
2011-06-20 10:50:00,66.09,66.12,65.98,66.01,16700.0,48.9001,48.9223,48.8187,48.8409,16700.0
2011-06-20 10:55:00,66.02,66.09,65.9,66.0,27900.0,48.8483,48.9001,48.7595,48.8335,27900.0
2011-06-20 11:00:00,65.97,66.0,65.91,65.95,14100.0,48.8113,48.8335,48.7669,48.7965,14100.0
2011-06-20 11:05:00,65.98,66.05,65.94,66.02,18000.0,48.8187,48.8705,48.7891,48.8483,18000.0
2011-06-20 11:10:00,66.02,66.1,65.99,66.01,12800.0,48.8483,48.9075,48.8261,48.8409,12800.0
2011-06-20 11:15:00,66.02,66.08,65.96,66.03,30000.0,48.8483,48.8927,48.8039,48.8557,30000.0
2011-06-20 11:20:00,66.03,66.11,66.0,66.07,26200.0,48.8557,48.9149,48.8335,48.8853,26200.0
2011-06-20 11:25:00,66.08,66.32,66.06,66.17,49400.0,48.8927,49.0703,48.8779,48.9593,49400.0
2011-06-20 11:30:00,66.17,66.3,66.07,66.12,31100.0,48.9593,49.0555,48.8853,48.9223,31100.0
2011-06-20 11:35:00,66.09,66.14,66.03,66.12,5600.0,48.9001,48.9371,48.8557,48.9223,5600.0
2011-06-20 11:40:00,66.14,66.35,66.13,66.3,18600.0,48.9371,49.0925,48.9297,49.0555,18600.0
2011-06-20 11:45:00,66.32,66.53,66.29,66.51,38300.0,49.0703,49.2257,49.0481,49.2109,38300.0
2011-06-20 11:50:00,66.54,66.56,66.39,66.55,19300.0,49.233,49.2478,49.1221,49.2404,19300.0
2011-06-20 11:55:00,66.55,66.76,66.53,66.7,45200.0,49.2404,49.3958,49.2257,49.3514,45200.0
2011-06-20 12:00:00,66.71,66.74,66.56,66.59,20500.0,49.3588,49.381,49.2478,49.27,20500.0
2011-06-20 12:05:00,66.58,66.67,66.47,66.47,9900.0,49.2626,49.3292,49.1813,49.1813,9900.0
2011-06-20 12:10:00,66.48,66.59,66.48,66.56,8200.0,49.1887,49.27,49.1887,49.2478,8200.0
2011-06-20 12:15:00,66.6,66.61,66.52,66.58,21800.0,49.2774,49.2848,49.2183,49.2626,21800.0
2011-06-20 12:20:00,66.57,66.57,66.35,66.36,27900.0,49.2552,49.2552,49.0925,49.0999,27900.0
2011-06-20 12:25:00,66.35,66.46,66.31,66.46,15100.0,49.0925,49.1739,49.0629,49.1739,15100.0
2011-06-20 12:30:00,66.43,66.54,66.41,66.51,12200.0,49.1517,49.233,49.1369,49.2109,12200.0
2011-06-20 12:35:00,66.48,66.59,66.48,66.49,13000.0,49.1887,49.27,49.1887,49.1961,13000.0
2011-06-20 12:40:00,66.49,66.57,66.49,66.56,13800.0,49.1961,49.2552,49.1961,49.2478,13800.0
2011-06-20 12:45:00,66.54,66.56,66.5,66.5,2500.0,49.233,49.2478,49.2035,49.2035,2500.0
2011-06-20 12:50:00,66.51,66.57,66.41,66.44,4900.0,49.2109,49.2552,49.1369,49.1591,4900.0
2011-06-20 12:55:00,66.46,66.51,66.41,66.47,8000.0,49.1739,49.2109,49.1369,49.1813,8000.0
2011-06-20 13:00:00,66.45,66.51,66.33,66.37,16200.0,49.1665,49.2109,49.0777,49.1073,16200.0
2011-06-20 13:05:00,66.33,66.4,66.28,66.35,17900.0,49.0777,49.1295,49.0407,49.0925,17900.0
2011-06-20 13:10:00,66.38,66.43,66.22,66.24,13600.0,49.1147,49.1517,48.9963,49.0111,13600.0
2011-06-20 13:15:00,66.24,66.3,66.22,66.24,5600.0,49.0111,49.0555,48.9963,49.0111,5600.0
2011-06-20 13:20:00,66.26,66.28,66.18,66.25,12000.0,49.0259,49.0407,48.9667,49.0185,12000.0
2011-06-20 13:25:00,66.25,66.27,66.16,66.22,13600.0,49.0185,49.0333,48.9519,48.9963,13600.0
2011-06-20 13:30:00,66.21,66.27,66.18,66.27,8200.0,48.9889,49.0333,48.9667,49.0333,8200.0
2011-06-20 13:35:00,66.29,66.29,66.21,66.21,18900.0,49.0481,49.0481,48.9889,48.9889,18900.0
2011-06-20 13:40:00,66.24,66.27,66.12,66.13,38500.0,49.0111,49.0333,48.9223,48.9297,38500.0
2011-06-20 13:45:00,66.13,66.15,66.02,66.04,18300.0,48.9297,48.9445,48.8483,48.8631,18300.0
2011-06-20 13:50:00,66.06,66.07,66.0,66.02,14100.0,48.8779,48.8853,48.8335,48.8483,14100.0
2011-06-20 13:55:00,66.03,66.12,66.03,66.08,9700.0,48.8557,48.9223,48.8557,48.8927,9700.0
2011-06-20 14:00:00,66.07,66.16,66.07,66.08,15200.0,48.8853,48.9519,48.8853,48.8927,15200.0
2011-06-20 14:05:00,66.08,66.21,66.07,66.17,20300.0,48.8927,48.9889,48.8853,48.9593,20300.0
2011-06-20 14:10:00,66.14,66.17,66.08,66.09,8100.0,48.9371,48.9593,48.8927,48.9001,8100.0
2011-06-20 14:15:00,66.12,66.15,66.06,66.14,17000.0,48.9223,48.9445,48.8779,48.9371,17000.0
2011-06-20 14:20:00,66.12,66.17,66.07,66.14,15700.0,48.9223,48.9593,48.8853,48.9371,15700.0
2011-06-20 14:25:00,66.14,66.19,66.09,66.19,8400.0,48.9371,48.9741,48.9001,48.9741,8400.0
2011-06-20 14:30:00,66.19,66.22,66.17,66.19,17300.0,48.9741,48.9963,48.9593,48.9741,17300.0
2011-06-20 14:35:00,66.2,66.32,66.18,66.23,24000.0,48.9815,49.0703,48.9667,49.0037,24000.0
2011-06-20 14:40:00,66.24,66.33,66.21,66.27,21500.0,49.0111,49.0777,48.9889,49.0333,21500.0
2011-06-20 14:45:00,66.29,66.46,66.29,66.34,22200.0,49.0481,49.1739,49.0481,49.0851,22200.0
2011-06-20 14:50:00,66.34,66.39,66.32,66.36,15000.0,49.0851,49.1221,49.0703,49.0999,15000.0
2011-06-20 14:55:00,66.36,66.49,66.36,66.45,18400.0,49.0999,49.1961,49.0999,49.1665,18400.0
2011-06-20 15:00:00,66.43,66.45,66.36,66.39,19800.0,49.1517,49.1665,49.0999,49.1221,19800.0
2011-06-20 15:05:00,66.38,66.44,66.33,66.35,21300.0,49.1147,49.1591,49.0777,49.0925,21300.0
2011-06-20 15:10:00,66.35,66.35,66.2,66.23,25400.0,49.0925,49.0925,48.9815,49.0037,25400.0
2011-06-20 15:15:00,66.22,66.29,66.19,66.25,23800.0,48.9963,49.0481,48.9741,49.0185,23800.0
2011-06-20 15:20:00,66.21,66.28,66.14,66.17,36100.0,48.9889,49.0407,48.9371,48.9593,36100.0
2011-06-20 15:25:00,66.16,66.23,66.13,66.15,24300.0,48.9519,49.0037,48.9297,48.9445,24300.0
2011-06-20 15:30:00,66.18,66.32,66.1,66.28,29900.0,48.9667,49.0703,48.9075,49.0407,29900.0
2011-06-20 15:35:00,66.29,66.45,66.28,66.44,39000.0,49.0481,49.1665,49.0407,49.1591,39000.0
2011-06-20 15:40:00,66.42,66.44,66.34,66.37,22800.0,49.1443,49.1591,49.0851,49.1073,22800.0
2011-06-20 15:45:00,66.39,66.53,66.32,66.4,42900.0,49.1221,49.2257,49.0703,49.1295,42900.0
2011-06-20 15:50:00,66.4,66.42,66.28,66.32,35500.0,49.1295,49.1443,49.0407,49.0703,35500.0
2011-06-20 15:55:00,66.31,66.42,66.29,66.38,76800.0,49.0629,49.1443,49.0481,49.1147,76800.0
2011-06-21 09:30:00,67.14,67.4,66.92,67.33,48700.0,49.677,49.8694,49.5142,49.8176,48700.0
2011-06-21 09:35:00,67.35,67.76,67.2,67.72,80700.0,49.8324,50.1357,49.7214,50.1061,80700.0
2011-06-21 09:40:00,67.76,67.76,67.4,67.4,243400.0,50.1357,50.1357,49.8694,49.8694,243400.0
2011-06-21 09:45:00,67.43,67.43,67.14,67.31,78500.0,49.8916,49.8916,49.677,49.8028,78500.0
2011-06-21 09:50:00,67.38,67.61,67.33,67.53,47300.0,49.8546,50.0247,49.8176,49.9656,47300.0
2011-06-21 09:55:00,67.55,67.89,67.47,67.81,147800.0,49.9804,50.2319,49.9212,50.1727,147800.0
2011-06-21 10:00:00,67.82,68.13,67.79,67.86,57100.0,50.1801,50.4095,50.1579,50.2097,57100.0
2011-06-21 10:05:00,67.88,68.24,67.73,68.11,49700.0,50.2245,50.4909,50.1135,50.3947,49700.0
2011-06-21 10:10:00,68.13,68.19,67.97,68.11,47300.0,50.4095,50.4539,50.2911,50.3947,47300.0
2011-06-21 10:15:00,68.1,68.21,68.09,68.16,31000.0,50.3873,50.4687,50.3799,50.4317,31000.0
2011-06-21 10:20:00,68.14,68.2,68.02,68.14,28700.0,50.4169,50.4613,50.3281,50.4169,28700.0
2011-06-21 10:25:00,68.11,68.21,68.05,68.05,18500.0,50.3947,50.4687,50.3503,50.3503,18500.0
2011-06-21 10:30:00,68.07,68.15,68.0,68.03,17700.0,50.3651,50.4243,50.3133,50.3355,17700.0
2011-06-21 10:35:00,68.02,68.07,67.98,68.02,39500.0,50.3281,50.3651,50.2985,50.3281,39500.0
2011-06-21 10:40:00,68.03,68.07,67.98,68.03,35700.0,50.3355,50.3651,50.2985,50.3355,35700.0
2011-06-21 10:45:00,68.02,68.14,68.0,68.14,57400.0,50.3281,50.4169,50.3133,50.4169,57400.0
2011-06-21 10:50:00,68.15,68.58,68.15,68.4,32300.0,50.4243,50.7424,50.4243,50.6093,32300.0
2011-06-21 10:55:00,68.4,68.48,68.28,68.32,13700.0,50.6093,50.6685,50.5205,50.5501,13700.0
2011-06-21 11:00:00,68.31,68.54,68.27,68.48,26400.0,50.5427,50.7129,50.5131,50.6685,26400.0
2011-06-21 11:05:00,68.48,68.74,68.48,68.56,39700.0,50.6685,50.8608,50.6685,50.7277,39700.0
2011-06-21 11:10:00,68.56,68.69,68.42,68.43,46900.0,50.7277,50.8238,50.6241,50.6315,46900.0
2011-06-21 11:15:00,68.46,68.69,68.45,68.51,16700.0,50.6537,50.8238,50.6463,50.6907,16700.0
2011-06-21 11:20:00,68.52,68.64,68.48,68.51,15600.0,50.6981,50.7868,50.6685,50.6907,15600.0
2011-06-21 11:25:00,68.51,68.56,68.44,68.52,22100.0,50.6907,50.7277,50.6389,50.6981,22100.0
2011-06-21 11:30:00,68.52,68.56,68.27,68.36,30200.0,50.6981,50.7277,50.5131,50.5797,30200.0
2011-06-21 11:35:00,68.37,68.42,68.25,68.33,9700.0,50.5871,50.6241,50.4983,50.5575,9700.0
2011-06-21 11:40:00,68.35,68.36,68.01,68.08,42000.0,50.5723,50.5797,50.3207,50.3725,42000.0
2011-06-21 11:45:00,68.07,68.2,68.06,68.16,9300.0,50.3651,50.4613,50.3577,50.4317,9300.0
2011-06-21 11:50:00,68.13,68.15,68.04,68.09,14000.0,50.4095,50.4243,50.3429,50.3799,14000.0
2011-06-21 11:55:00,68.1,68.16,68.03,68.05,66800.0,50.3873,50.4317,50.3355,50.3503,66800.0
2011-06-21 12:00:00,68.05,68.13,68.0,68.09,29400.0,50.3503,50.4095,50.3133,50.3799,29400.0
2011-06-21 12:05:00,68.11,68.2,68.03,68.03,13400.0,50.3947,50.4613,50.3355,50.3355,13400.0
2011-06-21 12:10:00,68.03,68.07,68.01,68.03,13300.0,50.3355,50.3651,50.3207,50.3355,13300.0
2011-06-21 12:15:00,68.03,68.14,68.0,68.09,14300.0,50.3355,50.4169,50.3133,50.3799,14300.0
2011-06-21 12:20:00,68.1,68.19,68.06,68.06,13800.0,50.3873,50.4539,50.3577,50.3577,13800.0
2011-06-21 12:25:00,68.05,68.07,68.01,68.05,5500.0,50.3503,50.3651,50.3207,50.3503,5500.0
2011-06-21 12:30:00,68.06,68.07,68.0,68.02,25200.0,50.3577,50.3651,50.3133,50.3281,25200.0
2011-06-21 12:35:00,68.02,68.03,67.87,68.0,28700.0,50.3281,50.3355,50.2171,50.3133,28700.0
2011-06-21 12:40:00,68.0,68.08,67.98,68.03,16600.0,50.3133,50.3725,50.2985,50.3355,16600.0
2011-06-21 12:45:00,68.04,68.26,68.04,68.26,18500.0,50.3429,50.5057,50.3429,50.5057,18500.0
2011-06-21 12:50:00,68.26,68.26,68.09,68.18,49800.0,50.5057,50.5057,50.3799,50.4465,49800.0
2011-06-21 12:55:00,68.14,68.21,68.0,68.13,41600.0,50.4169,50.4687,50.3133,50.4095,41600.0
2011-06-21 13:00:00,68.16,68.19,68.08,68.11,11800.0,50.4317,50.4539,50.3725,50.3947,11800.0
2011-06-21 13:05:00,68.1,68.1,67.92,67.92,13600.0,50.3873,50.3873,50.2541,50.2541,13600.0
2011-06-21 13:10:00,67.92,67.97,67.89,67.94,13400.0,50.2541,50.2911,50.2319,50.2689,13400.0
2011-06-21 13:15:00,67.96,67.98,67.87,67.87,9300.0,50.2837,50.2985,50.2171,50.2171,9300.0
2011-06-21 13:20:00,67.89,67.96,67.87,67.89,10500.0,50.2319,50.2837,50.2171,50.2319,10500.0
2011-06-21 13:25:00,67.9,67.91,67.77,67.78,12000.0,50.2393,50.2467,50.1431,50.1505,12000.0
2011-06-21 13:30:00,67.8,67.95,67.78,67.82,12900.0,50.1653,50.2763,50.1505,50.1801,12900.0
2011-06-21 13:35:00,67.83,67.97,67.83,67.91,23900.0,50.1875,50.2911,50.1875,50.2467,23900.0
2011-06-21 13:40:00,67.89,67.92,67.74,67.77,28900.0,50.2319,50.2541,50.1209,50.1431,28900.0
2011-06-21 13:45:00,67.76,67.77,67.55,67.6,56700.0,50.1357,50.1431,49.9804,50.0173,56700.0
2011-06-21 13:50:00,67.64,67.71,67.51,67.51,30400.0,50.0469,50.0987,49.9508,49.9508,30400.0
2011-06-21 13:55:00,67.52,67.53,67.46,67.48,24100.0,49.9582,49.9656,49.9138,49.9286,24100.0
2011-06-21 14:00:00,67.48,67.55,67.45,67.51,25500.0,49.9286,49.9804,49.9064,49.9508,25500.0
2011-06-21 14:05:00,67.51,67.64,67.51,67.64,13700.0,49.9508,50.0469,49.9508,50.0469,13700.0
2011-06-21 14:10:00,67.66,67.79,67.66,67.79,14400.0,50.0617,50.1579,50.0617,50.1579,14400.0
2011-06-21 14:15:00,67.81,67.85,67.68,67.71,13900.0,50.1727,50.2023,50.0765,50.0987,13900.0
2011-06-21 14:20:00,67.72,67.83,67.72,67.76,12200.0,50.1061,50.1875,50.1061,50.1357,12200.0
2011-06-21 14:25:00,67.79,67.91,67.75,67.88,10100.0,50.1579,50.2467,50.1283,50.2245,10100.0
2011-06-21 14:30:00,67.89,67.92,67.81,67.83,17000.0,50.2319,50.2541,50.1727,50.1875,17000.0
2011-06-21 14:35:00,67.83,68.04,67.82,67.97,36300.0,50.1875,50.3429,50.1801,50.2911,36300.0
2011-06-21 14:40:00,67.98,68.03,67.84,68.03,17100.0,50.2985,50.3355,50.1949,50.3355,17100.0
2011-06-21 14:45:00,68.03,68.1,67.94,68.1,24200.0,50.3355,50.3873,50.2689,50.3873,24200.0
2011-06-21 14:50:00,68.09,68.13,67.98,68.1,15100.0,50.3799,50.4095,50.2985,50.3873,15100.0
2011-06-21 14:55:00,68.11,68.19,68.06,68.07,28200.0,50.3947,50.4539,50.3577,50.3651,28200.0
2011-06-21 15:00:00,68.06,68.06,67.8,67.85,28100.0,50.3577,50.3577,50.1653,50.2023,28100.0
2011-06-21 15:05:00,67.83,67.89,67.79,67.86,16500.0,50.1875,50.2319,50.1579,50.2097,16500.0
2011-06-21 15:10:00,67.85,67.94,67.81,67.9,15700.0,50.2023,50.2689,50.1727,50.2393,15700.0
2011-06-21 15:15:00,67.9,67.9,67.78,67.81,26300.0,50.2393,50.2393,50.1505,50.1727,26300.0
2011-06-21 15:20:00,67.81,67.84,67.76,67.84,17900.0,50.1727,50.1949,50.1357,50.1949,17900.0
2011-06-21 15:25:00,67.84,67.87,67.73,67.75,18000.0,50.1949,50.2171,50.1135,50.1283,18000.0
2011-06-21 15:30:00,67.75,67.8,67.68,67.68,38300.0,50.1283,50.1653,50.0765,50.0765,38300.0
2011-06-21 15:35:00,67.68,67.85,67.65,67.82,38200.0,50.0765,50.2023,50.0543,50.1801,38200.0
2011-06-21 15:40:00,67.81,67.82,67.7,67.76,26800.0,50.1727,50.1801,50.0913,50.1357,26800.0
2011-06-21 15:45:00,67.74,67.95,67.74,67.93,46100.0,50.1209,50.2763,50.1209,50.2615,46100.0
2011-06-21 15:50:00,67.92,68.03,67.92,67.95,41000.0,50.2541,50.3355,50.2541,50.2763,41000.0
2011-06-21 15:55:00,67.94,67.98,67.85,67.93,66300.0,50.2689,50.2985,50.2023,50.2615,66300.0
2011-06-22 09:30:00,67.39,67.8,67.34,67.6,25000.0,49.862,50.1653,49.825,50.0173,25000.0
2011-06-22 09:35:00,67.61,67.62,67.11,67.18,29300.0,50.0247,50.0321,49.6548,49.7066,29300.0
2011-06-22 09:40:00,67.22,67.35,66.89,67.16,76400.0,49.7362,49.8324,49.492,49.6918,76400.0
2011-06-22 09:45:00,67.16,67.47,67.16,67.4,22500.0,49.6918,49.9212,49.6918,49.8694,22500.0
2011-06-22 09:50:00,67.31,67.42,67.14,67.14,24900.0,49.8028,49.8842,49.677,49.677,24900.0
2011-06-22 09:55:00,67.19,67.19,66.64,66.67,61100.0,49.714,49.714,49.307,49.3292,61100.0
2011-06-22 10:00:00,66.67,66.95,66.61,66.81,41200.0,49.3292,49.5364,49.2848,49.4328,41200.0
2011-06-22 10:05:00,66.79,67.07,66.79,66.81,42300.0,49.418,49.6252,49.418,49.4328,42300.0
2011-06-22 10:10:00,66.79,66.79,66.35,66.35,40300.0,49.418,49.418,49.0925,49.0925,40300.0
2011-06-22 10:15:00,66.35,66.49,66.22,66.39,47400.0,49.0925,49.1961,48.9963,49.1221,47400.0
2011-06-22 10:20:00,66.36,66.46,66.22,66.43,35900.0,49.0999,49.1739,48.9963,49.1517,35900.0
2011-06-22 10:25:00,66.39,66.75,66.39,66.75,35900.0,49.1221,49.3884,49.1221,49.3884,35900.0
2011-06-22 10:30:00,66.74,66.88,66.61,66.79,21200.0,49.381,49.4846,49.2848,49.418,21200.0
2011-06-22 10:35:00,66.77,66.95,66.76,66.83,25000.0,49.4032,49.5364,49.3958,49.4476,25000.0
2011-06-22 10:40:00,66.82,66.9,66.77,66.9,5900.0,49.4402,49.4994,49.4032,49.4994,5900.0
2011-06-22 10:45:00,66.91,67.05,66.88,66.99,22000.0,49.5068,49.6104,49.4846,49.566,22000.0
2011-06-22 10:50:00,67.0,67.22,67.0,67.21,17700.0,49.5734,49.7362,49.5734,49.7288,17700.0
2011-06-22 10:55:00,67.2,67.37,67.14,67.29,30000.0,49.7214,49.8472,49.677,49.788,30000.0
2011-06-22 11:00:00,67.28,67.3,67.18,67.24,22300.0,49.7806,49.7954,49.7066,49.751,22300.0
2011-06-22 11:05:00,67.21,67.24,66.87,66.87,42600.0,49.7288,49.751,49.4772,49.4772,42600.0
2011-06-22 11:10:00,66.89,67.01,66.88,66.9,19900.0,49.492,49.5808,49.4846,49.4994,19900.0
2011-06-22 11:15:00,66.91,66.97,66.87,66.91,14200.0,49.5068,49.5512,49.4772,49.5068,14200.0
2011-06-22 11:20:00,66.95,66.95,66.84,66.85,13000.0,49.5364,49.5364,49.455,49.4624,13000.0
2011-06-22 11:25:00,66.84,66.91,66.82,66.87,6700.0,49.455,49.5068,49.4402,49.4772,6700.0
2011-06-22 11:30:00,66.89,66.91,66.87,66.89,6400.0,49.492,49.5068,49.4772,49.492,6400.0
2011-06-22 11:35:00,66.87,66.94,66.87,66.92,17600.0,49.4772,49.529,49.4772,49.5142,17600.0
2011-06-22 11:40:00,66.92,66.92,66.69,66.74,22200.0,49.5142,49.5142,49.344,49.381,22200.0
2011-06-22 11:45:00,66.75,66.76,66.71,66.76,9600.0,49.3884,49.3958,49.3588,49.3958,9600.0
2011-06-22 11:50:00,66.75,66.79,66.72,66.76,7800.0,49.3884,49.418,49.3662,49.3958,7800.0
2011-06-22 11:55:00,66.76,66.81,66.75,66.77,7500.0,49.3958,49.4328,49.3884,49.4032,7500.0
2011-06-22 12:00:00,66.75,66.75,66.47,66.53,11800.0,49.3884,49.3884,49.1813,49.2257,11800.0
2011-06-22 12:05:00,66.55,66.77,66.55,66.77,15000.0,49.2404,49.4032,49.2404,49.4032,15000.0
2011-06-22 12:10:00,66.77,66.9,66.76,66.83,9800.0,49.4032,49.4994,49.3958,49.4476,9800.0
2011-06-22 12:15:00,66.83,66.92,66.74,66.76,17100.0,49.4476,49.5142,49.381,49.3958,17100.0
2011-06-22 12:20:00,66.73,66.75,66.64,66.65,8800.0,49.3736,49.3884,49.307,49.3144,8800.0
2011-06-22 12:25:00,66.64,66.65,66.47,66.5,30100.0,49.307,49.3144,49.1813,49.2035,30100.0
2011-06-22 12:30:00,66.54,66.58,66.38,66.44,32900.0,49.233,49.2626,49.1147,49.1591,32900.0
2011-06-22 12:35:00,66.42,66.42,66.15,66.28,35900.0,49.1443,49.1443,48.9445,49.0407,35900.0
2011-06-22 12:40:00,66.32,66.5,66.28,66.48,32200.0,49.0703,49.2035,49.0407,49.1887,32200.0
2011-06-22 12:45:00,66.5,66.59,66.45,66.5,17900.0,49.2035,49.27,49.1665,49.2035,17900.0
2011-06-22 12:50:00,66.52,66.6,66.52,66.52,13100.0,49.2183,49.2774,49.2183,49.2183,13100.0
2011-06-22 12:55:00,66.52,66.62,66.51,66.62,7000.0,49.2183,49.2922,49.2109,49.2922,7000.0
2011-06-22 13:00:00,66.63,66.63,66.52,66.57,14800.0,49.2996,49.2996,49.2183,49.2552,14800.0
2011-06-22 13:05:00,66.56,66.59,66.42,66.52,12200.0,49.2478,49.27,49.1443,49.2183,12200.0
2011-06-22 13:10:00,66.53,66.55,66.48,66.52,10700.0,49.2257,49.2404,49.1887,49.2183,10700.0
2011-06-22 13:15:00,66.49,66.54,66.39,66.4,15300.0,49.1961,49.233,49.1221,49.1295,15300.0
2011-06-22 13:20:00,66.39,66.49,66.38,66.4,26900.0,49.1221,49.1961,49.1147,49.1295,26900.0
2011-06-22 13:25:00,66.43,66.45,66.4,66.45,9600.0,49.1517,49.1665,49.1295,49.1665,9600.0
2011-06-22 13:30:00,66.46,66.65,66.45,66.64,21100.0,49.1739,49.3144,49.1665,49.307,21100.0
2011-06-22 13:35:00,66.64,66.64,66.57,66.61,8100.0,49.307,49.307,49.2552,49.2848,8100.0
2011-06-22 13:40:00,66.6,66.64,66.58,66.62,11200.0,49.2774,49.307,49.2626,49.2922,11200.0
2011-06-22 13:45:00,66.61,66.66,66.58,66.65,12300.0,49.2848,49.3218,49.2626,49.3144,12300.0
2011-06-22 13:50:00,66.65,66.76,66.63,66.76,8500.0,49.3144,49.3958,49.2996,49.3958,8500.0
2011-06-22 13:55:00,66.78,66.78,66.67,66.74,15000.0,49.4106,49.4106,49.3292,49.381,15000.0
2011-06-22 14:00:00,66.73,66.73,66.33,66.33,44700.0,49.3736,49.3736,49.0777,49.0777,44700.0
2011-06-22 14:05:00,66.34,66.54,66.22,66.52,27800.0,49.0851,49.233,48.9963,49.2183,27800.0
2011-06-22 14:10:00,66.51,66.51,66.43,66.48,10500.0,49.2109,49.2109,49.1517,49.1887,10500.0
2011-06-22 14:15:00,66.44,66.56,66.44,66.52,8300.0,49.1591,49.2478,49.1591,49.2183,8300.0
2011-06-22 14:20:00,66.52,66.7,66.52,66.7,12800.0,49.2183,49.3514,49.2183,49.3514,12800.0
2011-06-22 14:25:00,66.69,66.77,66.57,66.6,19300.0,49.344,49.4032,49.2552,49.2774,19300.0
2011-06-22 14:30:00,66.61,66.63,66.51,66.63,13100.0,49.2848,49.2996,49.2109,49.2996,13100.0
2011-06-22 14:35:00,66.63,66.63,66.35,66.39,19300.0,49.2996,49.2996,49.0925,49.1221,19300.0
2011-06-22 14:40:00,66.4,66.44,66.16,66.17,30100.0,49.1295,49.1591,48.9519,48.9593,30100.0
2011-06-22 14:45:00,66.17,66.37,66.15,66.25,64500.0,48.9593,49.1073,48.9445,49.0185,64500.0
2011-06-22 14:50:00,66.25,66.35,66.08,66.08,18400.0,49.0185,49.0925,48.8927,48.8927,18400.0
2011-06-22 14:55:00,66.1,66.11,65.92,65.93,38300.0,48.9075,48.9149,48.7743,48.7817,38300.0
2011-06-22 15:00:00,65.93,66.2,65.92,66.14,37100.0,48.7817,48.9815,48.7743,48.9371,37100.0
2011-06-22 15:05:00,66.16,66.29,66.05,66.28,32300.0,48.9519,49.0481,48.8705,49.0407,32300.0
2011-06-22 15:10:00,66.27,66.34,66.13,66.15,28700.0,49.0333,49.0851,48.9297,48.9445,28700.0
2011-06-22 15:15:00,66.15,66.15,66.02,66.09,28100.0,48.9445,48.9445,48.8483,48.9001,28100.0
2011-06-22 15:20:00,66.09,66.24,66.09,66.21,39000.0,48.9001,49.0111,48.9001,48.9889,39000.0
2011-06-22 15:25:00,66.23,66.23,66.06,66.15,33000.0,49.0037,49.0037,48.8779,48.9445,33000.0
2011-06-22 15:30:00,66.15,66.15,65.9,65.98,43500.0,48.9445,48.9445,48.7595,48.8187,43500.0
2011-06-22 15:35:00,65.98,66.09,65.95,65.97,78200.0,48.8187,48.9001,48.7965,48.8113,78200.0
2011-06-22 15:40:00,65.98,66.02,65.85,65.85,66300.0,48.8187,48.8483,48.7225,48.7225,66300.0
2011-06-22 15:45:00,65.86,66.02,65.86,65.96,105100.0,48.7299,48.8483,48.7299,48.8039,105100.0
2011-06-22 15:50:00,65.96,66.05,65.89,65.89,86500.0,48.8039,48.8705,48.7521,48.7521,86500.0
2011-06-22 15:55:00,65.89,65.9,65.75,65.88,114300.0,48.7521,48.7595,48.6485,48.7447,114300.0
2011-06-23 09:30:00,65.06,65.62,65.0,65.62,110200.0,48.138,48.5523,48.0936,48.5523,110200.0
2011-06-23 09:35:00,65.55,66.3,65.49,66.06,77800.0,48.5005,49.0555,48.4562,48.8779,77800.0
2011-06-23 09:40:00,66.06,66.21,65.27,65.3,58000.0,48.8779,48.9889,48.2934,48.3156,58000.0
2011-06-23 09:45:00,65.31,65.9,65.31,65.89,46600.0,48.323,48.7595,48.323,48.7521,46600.0
2011-06-23 09:50:00,65.89,65.93,65.37,65.47,49900.0,48.7521,48.7817,48.3674,48.4414,49900.0
2011-06-23 09:55:00,65.44,65.56,65.35,65.42,37300.0,48.4192,48.5079,48.3526,48.4044,37300.0
2011-06-23 10:00:00,65.43,65.67,65.34,65.6,59700.0,48.4118,48.5893,48.3452,48.5375,59700.0
2011-06-23 10:05:00,65.6,66.12,65.58,66.08,82200.0,48.5375,48.9223,48.5227,48.8927,82200.0
2011-06-23 10:10:00,66.07,66.37,66.02,66.34,101300.0,48.8853,49.1073,48.8483,49.0851,101300.0
2011-06-23 10:15:00,66.34,66.49,66.28,66.32,57600.0,49.0851,49.1961,49.0407,49.0703,57600.0
2011-06-23 10:20:00,66.33,66.38,65.63,65.67,85900.0,49.0777,49.1147,48.5597,48.5893,85900.0
2011-06-23 10:25:00,65.65,65.75,65.51,65.72,39500.0,48.5745,48.6485,48.471,48.6263,39500.0
2011-06-23 10:30:00,65.72,65.8,65.59,65.8,65700.0,48.6263,48.6855,48.5301,48.6855,65700.0
2011-06-23 10:35:00,65.8,65.8,65.58,65.77,18200.0,48.6855,48.6855,48.5227,48.6633,18200.0
2011-06-23 10:40:00,65.78,65.78,65.53,65.57,16200.0,48.6707,48.6707,48.4857,48.5153,16200.0
2011-06-23 10:45:00,65.59,65.59,65.16,65.25,43100.0,48.5301,48.5301,48.212,48.2786,43100.0
2011-06-23 10:50:00,65.23,65.26,65.07,65.18,32200.0,48.2638,48.286,48.1454,48.2268,32200.0
2011-06-23 10:55:00,65.19,65.41,65.13,65.39,24300.0,48.2342,48.397,48.1898,48.3822,24300.0
2011-06-23 11:00:00,65.41,65.43,65.16,65.2,23200.0,48.397,48.4118,48.212,48.2416,23200.0
2011-06-23 11:05:00,65.2,65.3,65.13,65.29,85200.0,48.2416,48.3156,48.1898,48.3082,85200.0
2011-06-23 11:10:00,65.3,65.42,65.23,65.23,24100.0,48.3156,48.4044,48.2638,48.2638,24100.0
2011-06-23 11:15:00,65.26,65.6,65.21,65.6,17100.0,48.286,48.5375,48.249,48.5375,17100.0
2011-06-23 11:20:00,65.6,65.75,65.6,65.68,32600.0,48.5375,48.6485,48.5375,48.5967,32600.0
2011-06-23 11:25:00,65.63,65.8,65.6,65.73,21200.0,48.5597,48.6855,48.5375,48.6337,21200.0
2011-06-23 11:30:00,65.73,65.77,65.68,65.69,14000.0,48.6337,48.6633,48.5967,48.6041,14000.0
2011-06-23 11:35:00,65.7,65.75,65.55,65.67,18200.0,48.6115,48.6485,48.5005,48.5893,18200.0
2011-06-23 11:40:00,65.65,65.71,65.59,65.65,16200.0,48.5745,48.6189,48.5301,48.5745,16200.0
2011-06-23 11:45:00,65.66,65.66,65.43,65.55,29100.0,48.5819,48.5819,48.4118,48.5005,29100.0
2011-06-23 11:50:00,65.59,65.66,65.57,65.6,3200.0,48.5301,48.5819,48.5153,48.5375,3200.0
2011-06-23 11:55:00,65.57,65.88,65.57,65.88,12300.0,48.5153,48.7447,48.5153,48.7447,12300.0
2011-06-23 12:00:00,65.89,66.19,65.89,66.19,13000.0,48.7521,48.9741,48.7521,48.9741,13000.0
2011-06-23 12:05:00,66.18,66.24,66.04,66.16,17100.0,48.9667,49.0111,48.8631,48.9519,17100.0
2011-06-23 12:10:00,66.16,66.16,66.09,66.09,14100.0,48.9519,48.9519,48.9001,48.9001,14100.0
2011-06-23 12:15:00,66.09,66.11,66.03,66.06,17500.0,48.9001,48.9149,48.8557,48.8779,17500.0
2011-06-23 12:20:00,66.07,66.11,66.05,66.08,9600.0,48.8853,48.9149,48.8705,48.8927,9600.0
2011-06-23 12:25:00,66.07,66.08,66.02,66.02,34900.0,48.8853,48.8927,48.8483,48.8483,34900.0
2011-06-23 12:30:00,66.03,66.03,65.89,65.91,31500.0,48.8557,48.8557,48.7521,48.7669,31500.0
2011-06-23 12:35:00,65.93,66.0,65.87,65.97,8700.0,48.7817,48.8335,48.7373,48.8113,8700.0
2011-06-23 12:40:00,65.97,66.02,65.95,65.97,41300.0,48.8113,48.8483,48.7965,48.8113,41300.0
2011-06-23 12:45:00,66.0,66.03,65.95,66.01,11900.0,48.8335,48.8557,48.7965,48.8409,11900.0
2011-06-23 12:50:00,66.01,66.01,65.96,66.0,32300.0,48.8409,48.8409,48.8039,48.8335,32300.0
2011-06-23 12:55:00,65.96,66.12,65.96,66.1,9200.0,48.8039,48.9223,48.8039,48.9075,9200.0
2011-06-23 13:00:00,66.11,66.25,66.04,66.25,17900.0,48.9149,49.0185,48.8631,49.0185,17900.0
2011-06-23 13:05:00,66.25,66.42,66.23,66.33,7900.0,49.0185,49.1443,49.0037,49.0777,7900.0
2011-06-23 13:10:00,66.32,66.39,66.32,66.34,8700.0,49.0703,49.1221,49.0703,49.0851,8700.0
2011-06-23 13:15:00,66.37,66.37,66.19,66.23,20100.0,49.1073,49.1073,48.9741,49.0037,20100.0
2011-06-23 13:20:00,66.23,66.27,66.13,66.13,18300.0,49.0037,49.0333,48.9297,48.9297,18300.0
2011-06-23 13:25:00,66.17,66.18,66.03,66.08,17400.0,48.9593,48.9667,48.8557,48.8927,17400.0
2011-06-23 13:30:00,66.11,66.18,66.1,66.14,52000.0,48.9149,48.9667,48.9075,48.9371,52000.0
2011-06-23 13:35:00,66.14,66.17,66.09,66.13,29500.0,48.9371,48.9593,48.9001,48.9297,29500.0
2011-06-23 13:40:00,66.13,66.15,66.04,66.1,11100.0,48.9297,48.9445,48.8631,48.9075,11100.0
2011-06-23 13:45:00,66.09,66.22,66.09,66.12,4800.0,48.9001,48.9963,48.9001,48.9223,4800.0
2011-06-23 13:50:00,66.12,66.15,66.01,66.02,12700.0,48.9223,48.9445,48.8409,48.8483,12700.0
2011-06-23 13:55:00,66.04,66.07,65.95,66.05,15200.0,48.8631,48.8853,48.7965,48.8705,15200.0
2011-06-23 14:00:00,66.06,66.06,65.87,65.87,12900.0,48.8779,48.8779,48.7373,48.7373,12900.0
2011-06-23 14:05:00,65.87,65.96,65.76,65.92,10100.0,48.7373,48.8039,48.6559,48.7743,10100.0
2011-06-23 14:10:00,65.95,65.99,65.76,65.78,15100.0,48.7965,48.8261,48.6559,48.6707,15100.0
2011-06-23 14:15:00,65.74,65.74,65.62,65.7,13500.0,48.6411,48.6411,48.5523,48.6115,13500.0
2011-06-23 14:20:00,65.7,65.7,65.61,65.66,17700.0,48.6115,48.6115,48.5449,48.5819,17700.0
2011-06-23 14:25:00,65.67,65.7,65.58,65.62,25500.0,48.5893,48.6115,48.5227,48.5523,25500.0
2011-06-23 14:30:00,65.64,65.74,65.63,65.66,16100.0,48.5671,48.6411,48.5597,48.5819,16100.0
2011-06-23 14:35:00,65.66,65.69,65.46,65.46,17500.0,48.5819,48.6041,48.434,48.434,17500.0
2011-06-23 14:40:00,65.45,65.55,65.44,65.48,13800.0,48.4266,48.5005,48.4192,48.4488,13800.0
2011-06-23 14:45:00,65.5,65.5,65.33,65.42,16000.0,48.4636,48.4636,48.3378,48.4044,16000.0
2011-06-23 14:50:00,65.41,65.49,65.36,65.44,15400.0,48.397,48.4562,48.36,48.4192,15400.0
2011-06-23 14:55:00,65.46,66.0,65.44,66.0,40800.0,48.434,48.8335,48.4192,48.8335,40800.0
2011-06-23 15:00:00,65.98,66.07,65.77,65.84,70500.0,48.8187,48.8853,48.6633,48.7151,70500.0
2011-06-23 15:05:00,65.85,66.2,65.76,66.1,36800.0,48.7225,48.9815,48.6559,48.9075,36800.0
2011-06-23 15:10:00,66.1,66.21,65.95,66.15,52400.0,48.9075,48.9889,48.7965,48.9445,52400.0
2011-06-23 15:15:00,66.17,66.54,66.15,66.5,212800.0,48.9593,49.233,48.9445,49.2035,212800.0
2011-06-23 15:20:00,66.5,66.59,66.38,66.54,48100.0,49.2035,49.27,49.1147,49.233,48100.0
2011-06-23 15:25:00,66.52,66.6,66.31,66.31,49300.0,49.2183,49.2774,49.0629,49.0629,49300.0
2011-06-23 15:30:00,66.34,66.39,66.15,66.23,37900.0,49.0851,49.1221,48.9445,49.0037,37900.0
2011-06-23 15:35:00,66.27,66.43,66.19,66.23,36100.0,49.0333,49.1517,48.9741,49.0037,36100.0
2011-06-23 15:40:00,66.21,66.58,66.2,66.44,49200.0,48.9889,49.2626,48.9815,49.1591,49200.0
2011-06-23 15:45:00,66.46,66.75,66.38,66.66,51100.0,49.1739,49.3884,49.1147,49.3218,51100.0
2011-06-23 15:50:00,66.68,66.95,66.66,66.85,66800.0,49.3366,49.5364,49.3218,49.4624,66800.0
2011-06-23 15:55:00,66.87,66.97,66.85,66.87,92900.0,49.4772,49.5512,49.4624,49.4772,92900.0
2011-06-24 09:30:00,67.03,67.38,66.0,66.13,65600.0,49.5956,49.8546,48.8335,48.9297,65600.0
2011-06-24 09:35:00,66.14,66.62,65.97,66.62,47000.0,48.9371,49.2922,48.8113,49.2922,47000.0
2011-06-24 09:40:00,66.62,66.74,66.43,66.46,14500.0,49.2922,49.381,49.1517,49.1739,14500.0
2011-06-24 09:45:00,66.46,66.57,66.05,66.26,36700.0,49.1739,49.2552,48.8705,49.0259,36700.0
2011-06-24 09:50:00,66.29,66.29,66.07,66.11,9400.0,49.0481,49.0481,48.8853,48.9149,9400.0
2011-06-24 09:55:00,66.15,66.33,66.14,66.21,12300.0,48.9445,49.0777,48.9371,48.9889,12300.0
2011-06-24 10:00:00,66.19,66.24,65.94,66.01,27600.0,48.9741,49.0111,48.7891,48.8409,27600.0
2011-06-24 10:05:00,65.99,66.05,65.82,65.88,40500.0,48.8261,48.8705,48.7003,48.7447,40500.0
2011-06-24 10:10:00,65.91,65.94,65.63,65.73,44800.0,48.7669,48.7891,48.5597,48.6337,44800.0
2011-06-24 10:15:00,65.72,65.78,65.65,65.78,35300.0,48.6263,48.6707,48.5745,48.6707,35300.0
2011-06-24 10:20:00,65.73,65.82,65.7,65.75,14200.0,48.6337,48.7003,48.6115,48.6485,14200.0
2011-06-24 10:25:00,65.75,65.77,65.64,65.69,18000.0,48.6485,48.6633,48.5671,48.6041,18000.0
2011-06-24 10:30:00,65.68,65.99,65.65,65.99,14200.0,48.5967,48.8261,48.5745,48.8261,14200.0
2011-06-24 10:35:00,65.95,66.12,65.95,66.03,14300.0,48.7965,48.9223,48.7965,48.8557,14300.0
2011-06-24 10:40:00,66.05,66.15,66.01,66.06,8000.0,48.8705,48.9445,48.8409,48.8779,8000.0
2011-06-24 10:45:00,66.05,66.07,65.8,65.85,11200.0,48.8705,48.8853,48.6855,48.7225,11200.0
2011-06-24 10:50:00,65.85,65.85,65.6,65.7,15100.0,48.7225,48.7225,48.5375,48.6115,15100.0
2011-06-24 10:55:00,65.68,65.75,65.65,65.74,10800.0,48.5967,48.6485,48.5745,48.6411,10800.0
2011-06-24 11:00:00,65.75,65.95,65.72,65.95,23300.0,48.6485,48.7965,48.6263,48.7965,23300.0
2011-06-24 11:05:00,65.92,65.92,65.71,65.73,25700.0,48.7743,48.7743,48.6189,48.6337,25700.0
2011-06-24 11:10:00,65.73,65.73,65.62,65.67,14800.0,48.6337,48.6337,48.5523,48.5893,14800.0
2011-06-24 11:15:00,65.67,65.75,65.67,65.71,22800.0,48.5893,48.6485,48.5893,48.6189,22800.0
2011-06-24 11:20:00,65.7,65.76,65.65,65.75,7000.0,48.6115,48.6559,48.5745,48.6485,7000.0
2011-06-24 11:25:00,65.76,65.79,65.69,65.79,7300.0,48.6559,48.6781,48.6041,48.6781,7300.0
2011-06-24 11:30:00,65.8,65.87,65.75,65.8,7700.0,48.6855,48.7373,48.6485,48.6855,7700.0
2011-06-24 11:35:00,65.85,65.99,65.84,65.95,18300.0,48.7225,48.8261,48.7151,48.7965,18300.0
2011-06-24 11:40:00,65.95,65.98,65.89,65.92,24300.0,48.7965,48.8187,48.7521,48.7743,24300.0
2011-06-24 11:45:00,65.94,65.95,65.86,65.91,4500.0,48.7891,48.7965,48.7299,48.7669,4500.0
2011-06-24 11:50:00,65.9,65.9,65.8,65.83,6800.0,48.7595,48.7595,48.6855,48.7077,6800.0
2011-06-24 11:55:00,65.83,65.86,65.75,65.81,5600.0,48.7077,48.7299,48.6485,48.6929,5600.0
2011-06-24 12:00:00,65.84,65.95,65.84,65.86,6400.0,48.7151,48.7965,48.7151,48.7299,6400.0
2011-06-24 12:05:00,65.88,65.88,65.67,65.67,11100.0,48.7447,48.7447,48.5893,48.5893,11100.0
2011-06-24 12:10:00,65.68,65.72,65.52,65.59,15100.0,48.5967,48.6263,48.4783,48.5301,15100.0
2011-06-24 12:15:00,65.59,65.6,65.51,65.51,7800.0,48.5301,48.5375,48.471,48.471,7800.0
2011-06-24 12:20:00,65.54,65.55,65.46,65.53,8700.0,48.4931,48.5005,48.434,48.4857,8700.0
2011-06-24 12:25:00,65.52,65.56,65.45,65.48,29200.0,48.4783,48.5079,48.4266,48.4488,29200.0
2011-06-24 12:30:00,65.46,65.53,65.43,65.53,11400.0,48.434,48.4857,48.4118,48.4857,11400.0
2011-06-24 12:35:00,65.57,65.57,65.5,65.54,12300.0,48.5153,48.5153,48.4636,48.4931,12300.0
2011-06-24 12:40:00,65.53,65.56,65.5,65.52,9300.0,48.4857,48.5079,48.4636,48.4783,9300.0
2011-06-24 12:45:00,65.52,65.53,65.4,65.41,20600.0,48.4783,48.4857,48.3896,48.397,20600.0
2011-06-24 12:50:00,65.41,65.46,65.26,65.36,10400.0,48.397,48.434,48.286,48.36,10400.0
2011-06-24 12:55:00,65.37,65.46,65.36,65.45,7800.0,48.3674,48.434,48.36,48.4266,7800.0
2011-06-24 13:00:00,65.46,65.46,65.23,65.29,7300.0,48.434,48.434,48.2638,48.3082,7300.0
2011-06-24 13:05:00,65.29,65.33,65.2,65.31,10700.0,48.3082,48.3378,48.2416,48.323,10700.0
2011-06-24 13:10:00,65.3,65.46,65.25,65.42,4600.0,48.3156,48.434,48.2786,48.4044,4600.0
2011-06-24 13:15:00,65.4,65.4,65.35,65.37,1800.0,48.3896,48.3896,48.3526,48.3674,1800.0
2011-06-24 13:20:00,65.36,65.46,65.34,65.46,8500.0,48.36,48.434,48.3452,48.434,8500.0
2011-06-24 13:25:00,65.46,65.47,65.37,65.38,7000.0,48.434,48.4414,48.3674,48.3748,7000.0
2011-06-24 13:30:00,65.38,65.4,65.35,65.36,4700.0,48.3748,48.3896,48.3526,48.36,4700.0
2011-06-24 13:35:00,65.34,65.51,65.27,65.44,9600.0,48.3452,48.471,48.2934,48.4192,9600.0
2011-06-24 13:40:00,65.42,65.48,65.38,65.42,5000.0,48.4044,48.4488,48.3748,48.4044,5000.0
2011-06-24 13:45:00,65.4,65.52,65.4,65.51,11200.0,48.3896,48.4783,48.3896,48.471,11200.0
2011-06-24 13:50:00,65.5,65.55,65.48,65.53,5900.0,48.4636,48.5005,48.4488,48.4857,5900.0
2011-06-24 13:55:00,65.53,65.53,65.43,65.51,13300.0,48.4857,48.4857,48.4118,48.471,13300.0
2011-06-24 14:00:00,65.51,65.53,65.37,65.38,8200.0,48.471,48.4857,48.3674,48.3748,8200.0
2011-06-24 14:05:00,65.38,65.38,65.31,65.35,10700.0,48.3748,48.3748,48.323,48.3526,10700.0
2011-06-24 14:10:00,65.32,65.34,65.25,65.26,15900.0,48.3304,48.3452,48.2786,48.286,15900.0
2011-06-24 14:15:00,65.26,65.28,65.25,65.26,16000.0,48.286,48.3008,48.2786,48.286,16000.0
2011-06-24 14:20:00,65.26,65.27,65.18,65.22,27100.0,48.286,48.2934,48.2268,48.2564,27100.0
2011-06-24 14:25:00,65.22,65.24,65.1,65.15,34300.0,48.2564,48.2712,48.1676,48.2046,34300.0
2011-06-24 14:30:00,65.13,65.16,65.11,65.11,26800.0,48.1898,48.212,48.175,48.175,26800.0
2011-06-24 14:35:00,65.1,65.13,65.05,65.12,27200.0,48.1676,48.1898,48.1306,48.1824,27200.0
2011-06-24 14:40:00,65.12,65.23,65.1,65.21,13000.0,48.1824,48.2638,48.1676,48.249,13000.0
2011-06-24 14:45:00,65.21,65.23,65.07,65.07,24600.0,48.249,48.2638,48.1454,48.1454,24600.0
2011-06-24 14:50:00,65.07,65.17,65.07,65.16,13100.0,48.1454,48.2194,48.1454,48.212,13100.0
2011-06-24 14:55:00,65.16,65.17,65.03,65.05,28400.0,48.212,48.2194,48.1158,48.1306,28400.0
2011-06-24 15:00:00,65.05,65.1,65.0,65.0,44400.0,48.1306,48.1676,48.0936,48.0936,44400.0
2011-06-24 15:05:00,65.01,65.02,64.86,64.86,80100.0,48.101,48.1084,47.99,47.99,80100.0
2011-06-24 15:10:00,64.86,64.9,64.82,64.87,50700.0,47.99,48.0196,47.9604,47.9974,50700.0
2011-06-24 15:15:00,64.87,64.94,64.8,64.81,42900.0,47.9974,48.0492,47.9456,47.953,42900.0
2011-06-24 15:20:00,64.82,64.85,64.73,64.73,42400.0,47.9604,47.9826,47.8938,47.8938,42400.0
2011-06-24 15:25:00,64.74,64.77,64.68,64.69,71100.0,47.9012,47.9234,47.8568,47.8642,71100.0
2011-06-24 15:30:00,64.68,64.98,64.68,64.98,54100.0,47.8568,48.0788,47.8568,48.0788,54100.0
2011-06-24 15:35:00,64.98,64.98,64.8,64.82,36400.0,48.0788,48.0788,47.9456,47.9604,36400.0
2011-06-24 15:40:00,64.81,64.83,64.68,64.69,62100.0,47.953,47.9678,47.8568,47.8642,62100.0
2011-06-24 15:45:00,64.69,64.7,64.5,64.5,73900.0,47.8642,47.8716,47.7237,47.7237,73900.0
2011-06-24 15:50:00,64.52,64.65,64.43,64.48,113500.0,47.7384,47.8346,47.6719,47.7089,113500.0
2011-06-24 15:55:00,64.48,64.68,64.46,64.63,152500.0,47.7089,47.8568,47.6941,47.8198,152500.0
2011-06-27 09:30:00,64.55,64.72,63.85,63.86,49500.0,47.7606,47.8864,47.2427,47.2501,49500.0
2011-06-27 09:35:00,63.91,64.1,63.86,64.0,36200.0,47.2871,47.4277,47.2501,47.3537,36200.0
2011-06-27 09:40:00,63.97,64.61,63.9,64.59,59600.0,47.3315,47.805,47.2797,47.7902,59600.0
2011-06-27 09:45:00,64.54,64.88,64.5,64.79,36400.0,47.7532,48.0048,47.7237,47.9382,36400.0
2011-06-27 09:50:00,64.78,64.83,64.56,64.59,32300.0,47.9308,47.9678,47.768,47.7902,32300.0
2011-06-27 09:55:00,64.57,64.59,64.37,64.49,26400.0,47.7754,47.7902,47.6275,47.7163,26400.0
2011-06-27 10:00:00,64.51,64.55,64.36,64.53,20100.0,47.731,47.7606,47.6201,47.7458,20100.0
2011-06-27 10:05:00,64.51,64.57,64.44,64.45,17400.0,47.731,47.7754,47.6793,47.6867,17400.0
2011-06-27 10:10:00,64.5,64.51,64.21,64.28,42800.0,47.7237,47.731,47.5091,47.5609,42800.0
2011-06-27 10:15:00,64.29,64.34,64.12,64.32,49800.0,47.5683,47.6053,47.4425,47.5905,49800.0
2011-06-27 10:20:00,64.32,64.55,64.27,64.5,29400.0,47.5905,47.7606,47.5535,47.7237,29400.0
2011-06-27 10:25:00,64.54,64.93,64.5,64.93,24300.0,47.7532,48.0418,47.7237,48.0418,24300.0
2011-06-27 10:30:00,64.94,65.05,64.85,64.96,35200.0,48.0492,48.1306,47.9826,48.064,35200.0
2011-06-27 10:35:00,64.97,64.97,64.82,64.83,26600.0,48.0714,48.0714,47.9604,47.9678,26600.0
2011-06-27 10:40:00,64.85,64.97,64.83,64.97,16700.0,47.9826,48.0714,47.9678,48.0714,16700.0
2011-06-27 10:45:00,64.95,64.98,64.85,64.9,16500.0,48.0566,48.0788,47.9826,48.0196,16500.0
2011-06-27 10:50:00,64.87,64.92,64.68,64.68,26300.0,47.9974,48.0344,47.8568,47.8568,26300.0
2011-06-27 10:55:00,64.68,64.77,64.61,64.73,15400.0,47.8568,47.9234,47.805,47.8938,15400.0
2011-06-27 11:00:00,64.73,64.84,64.56,64.57,62400.0,47.8938,47.9752,47.768,47.7754,62400.0
2011-06-27 11:05:00,64.56,64.57,64.28,64.33,36000.0,47.768,47.7754,47.5609,47.5979,36000.0
2011-06-27 11:10:00,64.34,64.61,64.29,64.61,59200.0,47.6053,47.805,47.5683,47.805,59200.0
2011-06-27 11:15:00,64.6,64.64,64.49,64.58,13200.0,47.7976,47.8272,47.7163,47.7828,13200.0
2011-06-27 11:20:00,64.57,64.67,64.56,64.62,9600.0,47.7754,47.8494,47.768,47.8124,9600.0
2011-06-27 11:25:00,64.61,64.71,64.54,64.69,8400.0,47.805,47.879,47.7532,47.8642,8400.0
2011-06-27 11:30:00,64.7,64.73,64.64,64.73,10800.0,47.8716,47.8938,47.8272,47.8938,10800.0
2011-06-27 11:35:00,64.75,64.78,64.65,64.68,25800.0,47.9086,47.9308,47.8346,47.8568,25800.0
2011-06-27 11:40:00,64.69,64.69,64.56,64.57,8300.0,47.8642,47.8642,47.768,47.7754,8300.0
2011-06-27 11:45:00,64.55,64.71,64.55,64.71,6900.0,47.7606,47.879,47.7606,47.879,6900.0
2011-06-27 11:50:00,64.69,64.79,64.67,64.71,9800.0,47.8642,47.9382,47.8494,47.879,9800.0
2011-06-27 11:55:00,64.71,64.74,64.67,64.7,10000.0,47.879,47.9012,47.8494,47.8716,10000.0
2011-06-27 12:00:00,64.73,64.77,64.67,64.72,15900.0,47.8938,47.9234,47.8494,47.8864,15900.0
2011-06-27 12:05:00,64.72,64.85,64.72,64.8,38700.0,47.8864,47.9826,47.8864,47.9456,38700.0
2011-06-27 12:10:00,64.79,64.9,64.77,64.88,32800.0,47.9382,48.0196,47.9234,48.0048,32800.0
2011-06-27 12:15:00,64.89,64.98,64.79,64.81,18200.0,48.0122,48.0788,47.9382,47.953,18200.0
2011-06-27 12:20:00,64.79,64.8,64.74,64.79,6300.0,47.9382,47.9456,47.9012,47.9382,6300.0
2011-06-27 12:25:00,64.79,64.92,64.79,64.86,14800.0,47.9382,48.0344,47.9382,47.99,14800.0
2011-06-27 12:30:00,64.86,64.86,64.7,64.72,12100.0,47.99,47.99,47.8716,47.8864,12100.0
2011-06-27 12:35:00,64.73,64.76,64.59,64.61,20600.0,47.8938,47.916,47.7902,47.805,20600.0
2011-06-27 12:40:00,64.62,64.72,64.6,64.72,12600.0,47.8124,47.8864,47.7976,47.8864,12600.0
2011-06-27 12:45:00,64.72,64.8,64.72,64.8,9100.0,47.8864,47.9456,47.8864,47.9456,9100.0
2011-06-27 12:50:00,64.8,64.93,64.79,64.93,7900.0,47.9456,48.0418,47.9382,48.0418,7900.0
2011-06-27 12:55:00,64.93,64.93,64.83,64.85,15900.0,48.0418,48.0418,47.9678,47.9826,15900.0
2011-06-27 13:00:00,64.85,64.98,64.84,64.97,8400.0,47.9826,48.0788,47.9752,48.0714,8400.0
2011-06-27 13:05:00,64.98,65.01,64.95,64.98,7800.0,48.0788,48.101,48.0566,48.0788,7800.0
2011-06-27 13:10:00,64.97,65.01,64.93,65.01,8100.0,48.0714,48.101,48.0418,48.101,8100.0
2011-06-27 13:15:00,65.01,65.03,64.96,64.97,12000.0,48.101,48.1158,48.064,48.0714,12000.0
2011-06-27 13:20:00,64.97,65.01,64.82,64.85,16900.0,48.0714,48.101,47.9604,47.9826,16900.0
2011-06-27 13:25:00,64.84,64.84,64.74,64.74,7200.0,47.9752,47.9752,47.9012,47.9012,7200.0
2011-06-27 13:30:00,64.75,64.76,64.71,64.74,12900.0,47.9086,47.916,47.879,47.9012,12900.0
2011-06-27 13:35:00,64.74,64.75,64.68,64.68,9000.0,47.9012,47.9086,47.8568,47.8568,9000.0
2011-06-27 13:40:00,64.68,64.7,64.61,64.63,10600.0,47.8568,47.8716,47.805,47.8198,10600.0
2011-06-27 13:45:00,64.65,64.7,64.64,64.66,7300.0,47.8346,47.8716,47.8272,47.842,7300.0
2011-06-27 13:50:00,64.68,64.79,64.65,64.78,10100.0,47.8568,47.9382,47.8346,47.9308,10100.0
2011-06-27 13:55:00,64.78,64.82,64.73,64.82,6800.0,47.9308,47.9604,47.8938,47.9604,6800.0
2011-06-27 14:00:00,64.83,65.06,64.83,65.01,24100.0,47.9678,48.138,47.9678,48.101,24100.0
2011-06-27 14:05:00,65.0,65.12,65.0,65.09,13600.0,48.0936,48.1824,48.0936,48.1602,13600.0
2011-06-27 14:10:00,65.12,65.23,65.12,65.21,11100.0,48.1824,48.2638,48.1824,48.249,11100.0
2011-06-27 14:15:00,65.21,65.25,65.15,65.22,12600.0,48.249,48.2786,48.2046,48.2564,12600.0
2011-06-27 14:20:00,65.22,65.28,65.09,65.16,46200.0,48.2564,48.3008,48.1602,48.212,46200.0
2011-06-27 14:25:00,65.17,65.29,65.16,65.26,9900.0,48.2194,48.3082,48.212,48.286,9900.0
2011-06-27 14:30:00,65.25,65.38,65.25,65.38,13900.0,48.2786,48.3748,48.2786,48.3748,13900.0
2011-06-27 14:35:00,65.36,65.46,65.3,65.35,25800.0,48.36,48.434,48.3156,48.3526,25800.0
2011-06-27 14:40:00,65.35,65.41,65.29,65.3,25000.0,48.3526,48.397,48.3082,48.3156,25000.0
2011-06-27 14:45:00,65.3,65.43,65.28,65.4,25800.0,48.3156,48.4118,48.3008,48.3896,25800.0
2011-06-27 14:50:00,65.4,65.43,65.35,65.43,23600.0,48.3896,48.4118,48.3526,48.4118,23600.0
2011-06-27 14:55:00,65.43,65.44,65.35,65.37,13800.0,48.4118,48.4192,48.3526,48.3674,13800.0
2011-06-27 15:00:00,65.35,65.42,65.34,65.41,15100.0,48.3526,48.4044,48.3452,48.397,15100.0
2011-06-27 15:05:00,65.42,65.42,65.35,65.38,18300.0,48.4044,48.4044,48.3526,48.3748,18300.0
2011-06-27 15:10:00,65.37,65.4,65.35,65.38,17500.0,48.3674,48.3896,48.3526,48.3748,17500.0
2011-06-27 15:15:00,65.39,65.48,65.39,65.48,14600.0,48.3822,48.4488,48.3822,48.4488,14600.0
2011-06-27 15:20:00,65.48,65.6,65.47,65.57,27000.0,48.4488,48.5375,48.4414,48.5153,27000.0
2011-06-27 15:25:00,65.57,65.67,65.5,65.54,48800.0,48.5153,48.5893,48.4636,48.4931,48800.0
2011-06-27 15:30:00,65.52,65.56,65.44,65.45,25000.0,48.4783,48.5079,48.4192,48.4266,25000.0
2011-06-27 15:35:00,65.44,65.47,65.35,65.36,18900.0,48.4192,48.4414,48.3526,48.36,18900.0
2011-06-27 15:40:00,65.36,65.38,65.27,65.35,20600.0,48.36,48.3748,48.2934,48.3526,20600.0
2011-06-27 15:45:00,65.34,65.4,65.25,65.32,39600.0,48.3452,48.3896,48.2786,48.3304,39600.0
2011-06-27 15:50:00,65.31,65.33,65.23,65.23,36800.0,48.323,48.3378,48.2638,48.2638,36800.0
2011-06-27 15:55:00,65.24,65.27,65.18,65.21,65200.0,48.2712,48.2934,48.2268,48.249,65200.0
2011-06-28 09:30:00,65.48,65.98,65.48,65.84,30000.0,48.4488,48.8187,48.4488,48.7151,30000.0
2011-06-28 09:35:00,65.82,66.33,65.7,66.25,41300.0,48.7003,49.0777,48.6115,49.0185,41300.0
2011-06-28 09:40:00,66.23,66.54,66.17,66.54,18300.0,49.0037,49.233,48.9593,49.233,18300.0
2011-06-28 09:45:00,66.48,66.83,66.48,66.83,53600.0,49.1887,49.4476,49.1887,49.4476,53600.0
2011-06-28 09:50:00,66.81,66.81,66.59,66.62,25500.0,49.4328,49.4328,49.27,49.2922,25500.0
2011-06-28 09:55:00,66.62,66.81,66.54,66.81,39000.0,49.2922,49.4328,49.233,49.4328,39000.0
2011-06-28 10:00:00,66.75,66.8,66.64,66.75,25700.0,49.3884,49.4254,49.307,49.3884,25700.0
2011-06-28 10:05:00,66.75,66.93,66.7,66.79,22200.0,49.3884,49.5216,49.3514,49.418,22200.0
2011-06-28 10:10:00,66.81,66.93,66.79,66.87,12200.0,49.4328,49.5216,49.418,49.4772,12200.0
2011-06-28 10:15:00,66.89,67.0,66.77,66.8,29400.0,49.492,49.5734,49.4032,49.4254,29400.0
2011-06-28 10:20:00,66.76,66.79,66.62,66.67,17500.0,49.3958,49.418,49.2922,49.3292,17500.0
2011-06-28 10:25:00,66.67,66.68,66.53,66.54,40300.0,49.3292,49.3366,49.2257,49.233,40300.0
2011-06-28 10:30:00,66.56,66.71,66.52,66.54,31700.0,49.2478,49.3588,49.2183,49.233,31700.0
2011-06-28 10:35:00,66.54,66.66,66.53,66.64,20000.0,49.233,49.3218,49.2257,49.307,20000.0
2011-06-28 10:40:00,66.65,66.65,66.59,66.65,8200.0,49.3144,49.3144,49.27,49.3144,8200.0
2011-06-28 10:45:00,66.6,66.65,66.58,66.6,12400.0,49.2774,49.3144,49.2626,49.2774,12400.0
2011-06-28 10:50:00,66.6,66.72,66.58,66.68,17600.0,49.2774,49.3662,49.2626,49.3366,17600.0
2011-06-28 10:55:00,66.66,66.75,66.64,66.64,7100.0,49.3218,49.3884,49.307,49.307,7100.0
2011-06-28 11:00:00,66.6,66.65,66.56,66.59,29600.0,49.2774,49.3144,49.2478,49.27,29600.0
2011-06-28 11:05:00,66.6,66.7,66.52,66.68,13900.0,49.2774,49.3514,49.2183,49.3366,13900.0
2011-06-28 11:10:00,66.68,66.77,66.59,66.71,36700.0,49.3366,49.4032,49.27,49.3588,36700.0
2011-06-28 11:15:00,66.74,66.78,66.58,66.58,49800.0,49.381,49.4106,49.2626,49.2626,49800.0
2011-06-28 11:20:00,66.6,66.67,66.59,66.65,4100.0,49.2774,49.3292,49.27,49.3144,4100.0
2011-06-28 11:25:00,66.67,66.67,66.57,66.58,11500.0,49.3292,49.3292,49.2552,49.2626,11500.0
2011-06-28 11:30:00,66.6,66.65,66.58,66.58,10800.0,49.2774,49.3144,49.2626,49.2626,10800.0
2011-06-28 11:35:00,66.58,66.62,66.48,66.6,35000.0,49.2626,49.2922,49.1887,49.2774,35000.0
2011-06-28 11:40:00,66.6,66.68,66.58,66.65,5600.0,49.2774,49.3366,49.2626,49.3144,5600.0
2011-06-28 11:45:00,66.66,66.82,66.66,66.76,6600.0,49.3218,49.4402,49.3218,49.3958,6600.0
2011-06-28 11:50:00,66.77,66.81,66.75,66.77,2400.0,49.4032,49.4328,49.3884,49.4032,2400.0
2011-06-28 11:55:00,66.74,66.76,66.65,66.65,4700.0,49.381,49.3958,49.3144,49.3144,4700.0
2011-06-28 12:00:00,66.66,66.81,66.65,66.78,7900.0,49.3218,49.4328,49.3144,49.4106,7900.0
2011-06-28 12:05:00,66.81,66.81,66.72,66.79,13200.0,49.4328,49.4328,49.3662,49.418,13200.0
2011-06-28 12:10:00,66.8,66.89,66.78,66.89,11500.0,49.4254,49.492,49.4106,49.492,11500.0
2011-06-28 12:15:00,66.89,66.95,66.87,66.92,2900.0,49.492,49.5364,49.4772,49.5142,2900.0
2011-06-28 12:20:00,66.92,67.0,66.88,66.95,4700.0,49.5142,49.5734,49.4846,49.5364,4700.0
2011-06-28 12:25:00,66.96,67.0,66.93,66.97,6200.0,49.5438,49.5734,49.5216,49.5512,6200.0
2011-06-28 12:30:00,66.99,67.01,66.86,66.88,13100.0,49.566,49.5808,49.4698,49.4846,13100.0
2011-06-28 12:35:00,66.88,67.1,66.88,67.08,24500.0,49.4846,49.6474,49.4846,49.6326,24500.0
2011-06-28 12:40:00,67.08,67.11,66.92,66.93,8300.0,49.6326,49.6548,49.5142,49.5216,8300.0
2011-06-28 12:45:00,66.96,66.97,66.89,66.96,4500.0,49.5438,49.5512,49.492,49.5438,4500.0
2011-06-28 12:50:00,66.96,67.0,66.88,66.88,7200.0,49.5438,49.5734,49.4846,49.4846,7200.0
2011-06-28 12:55:00,66.88,66.98,66.86,66.95,8100.0,49.4846,49.5586,49.4698,49.5364,8100.0
2011-06-28 13:00:00,66.91,66.99,66.87,66.99,3900.0,49.5068,49.566,49.4772,49.566,3900.0
2011-06-28 13:05:00,67.01,67.08,66.98,67.08,3900.0,49.5808,49.6326,49.5586,49.6326,3900.0
2011-06-28 13:10:00,67.03,67.03,66.88,66.89,11200.0,49.5956,49.5956,49.4846,49.492,11200.0
2011-06-28 13:15:00,66.87,66.9,66.82,66.84,4600.0,49.4772,49.4994,49.4402,49.455,4600.0
2011-06-28 13:20:00,66.85,66.85,66.78,66.82,3100.0,49.4624,49.4624,49.4106,49.4402,3100.0
2011-06-28 13:25:00,66.82,66.89,66.81,66.87,4800.0,49.4402,49.492,49.4328,49.4772,4800.0
2011-06-28 13:30:00,66.84,66.84,66.68,66.71,4800.0,49.455,49.455,49.3366,49.3588,4800.0
2011-06-28 13:35:00,66.69,66.78,66.68,66.75,4700.0,49.344,49.4106,49.3366,49.3884,4700.0
2011-06-28 13:40:00,66.72,66.77,66.69,66.7,2600.0,49.3662,49.4032,49.344,49.3514,2600.0
2011-06-28 13:45:00,66.7,66.82,66.7,66.79,3000.0,49.3514,49.4402,49.3514,49.418,3000.0
2011-06-28 13:50:00,66.78,66.81,66.74,66.81,2800.0,49.4106,49.4328,49.381,49.4328,2800.0
2011-06-28 13:55:00,66.8,66.82,66.76,66.82,4900.0,49.4254,49.4402,49.3958,49.4402,4900.0
2011-06-28 14:00:00,66.79,66.81,66.71,66.76,6800.0,49.418,49.4328,49.3588,49.3958,6800.0
2011-06-28 14:05:00,66.77,66.78,66.66,66.67,4600.0,49.4032,49.4106,49.3218,49.3292,4600.0
2011-06-28 14:10:00,66.69,66.79,66.69,66.77,6800.0,49.344,49.418,49.344,49.4032,6800.0
2011-06-28 14:15:00,66.76,66.81,66.74,66.78,6500.0,49.3958,49.4328,49.381,49.4106,6500.0
2011-06-28 14:20:00,66.82,66.84,66.75,66.76,7700.0,49.4402,49.455,49.3884,49.3958,7700.0
2011-06-28 14:25:00,66.77,66.89,66.75,66.89,14800.0,49.4032,49.492,49.3884,49.492,14800.0
2011-06-28 14:30:00,66.89,66.91,66.85,66.89,7400.0,49.492,49.5068,49.4624,49.492,7400.0
2011-06-28 14:35:00,66.89,66.96,66.89,66.96,11900.0,49.492,49.5438,49.492,49.5438,11900.0
2011-06-28 14:40:00,66.97,66.97,66.86,66.95,6000.0,49.5512,49.5512,49.4698,49.5364,6000.0
2011-06-28 14:45:00,66.93,66.94,66.85,66.9,6400.0,49.5216,49.529,49.4624,49.4994,6400.0
2011-06-28 14:50:00,66.9,67.01,66.89,67.01,23600.0,49.4994,49.5808,49.492,49.5808,23600.0
2011-06-28 14:55:00,67.0,67.08,67.0,67.05,21300.0,49.5734,49.6326,49.5734,49.6104,21300.0
2011-06-28 15:00:00,67.06,67.06,66.91,66.94,11300.0,49.6178,49.6178,49.5068,49.529,11300.0
2011-06-28 15:05:00,66.93,67.06,66.92,66.99,25100.0,49.5216,49.6178,49.5142,49.566,25100.0
2011-06-28 15:10:00,66.99,67.03,66.96,66.97,26100.0,49.566,49.5956,49.5438,49.5512,26100.0
2011-06-28 15:15:00,66.97,67.03,66.92,66.97,22900.0,49.5512,49.5956,49.5142,49.5512,22900.0
2011-06-28 15:20:00,66.95,66.97,66.89,66.93,9700.0,49.5364,49.5512,49.492,49.5216,9700.0
2011-06-28 15:25:00,66.93,66.95,66.9,66.91,13600.0,49.5216,49.5364,49.4994,49.5068,13600.0
2011-06-28 15:30:00,66.91,66.95,66.84,66.84,21800.0,49.5068,49.5364,49.455,49.455,21800.0
2011-06-28 15:35:00,66.83,66.91,66.8,66.89,22600.0,49.4476,49.5068,49.4254,49.492,22600.0
2011-06-28 15:40:00,66.9,66.9,66.79,66.81,41800.0,49.4994,49.4994,49.418,49.4328,41800.0
2011-06-28 15:45:00,66.8,66.89,66.79,66.85,48200.0,49.4254,49.492,49.418,49.4624,48200.0
2011-06-28 15:50:00,66.84,66.97,66.84,66.95,64900.0,49.455,49.5512,49.455,49.5364,64900.0
2011-06-28 15:55:00,66.95,67.1,66.93,66.99,164700.0,49.5364,49.6474,49.5216,49.566,164700.0
2011-06-29 09:30:00,67.0,67.6,66.94,67.56,63000.0,49.5734,50.0173,49.529,49.9877,63000.0
2011-06-29 09:35:00,67.56,67.66,67.45,67.46,59700.0,49.9877,50.0617,49.9064,49.9138,59700.0
2011-06-29 09:40:00,67.45,67.5,67.07,67.12,45600.0,49.9064,49.9434,49.6252,49.6622,45600.0
2011-06-29 09:45:00,67.08,67.47,67.08,67.21,12300.0,49.6326,49.9212,49.6326,49.7288,12300.0
2011-06-29 09:50:00,67.2,67.3,66.94,67.02,12500.0,49.7214,49.7954,49.529,49.5882,12500.0
2011-06-29 09:55:00,67.0,67.03,66.59,66.76,16400.0,49.5734,49.5956,49.27,49.3958,16400.0
2011-06-29 10:00:00,66.82,66.93,66.65,66.88,19600.0,49.4402,49.5216,49.3144,49.4846,19600.0
2011-06-29 10:05:00,66.85,67.08,66.8,67.0,69000.0,49.4624,49.6326,49.4254,49.5734,69000.0
2011-06-29 10:10:00,67.03,67.35,66.99,67.35,19300.0,49.5956,49.8324,49.566,49.8324,19300.0
2011-06-29 10:15:00,67.38,67.5,67.25,67.39,24000.0,49.8546,49.9434,49.7584,49.862,24000.0
2011-06-29 10:20:00,67.4,67.42,67.29,67.29,16500.0,49.8694,49.8842,49.788,49.788,16500.0
2011-06-29 10:25:00,67.29,67.33,67.27,67.33,6300.0,49.788,49.8176,49.7732,49.8176,6300.0
2011-06-29 10:30:00,67.33,67.35,67.15,67.23,9800.0,49.8176,49.8324,49.6844,49.7436,9800.0
2011-06-29 10:35:00,67.2,67.2,67.08,67.13,5800.0,49.7214,49.7214,49.6326,49.6696,5800.0
2011-06-29 10:40:00,67.15,67.34,67.05,67.29,12400.0,49.6844,49.825,49.6104,49.788,12400.0
2011-06-29 10:45:00,67.28,67.33,67.22,67.33,10300.0,49.7806,49.8176,49.7362,49.8176,10300.0
2011-06-29 10:50:00,67.3,67.48,67.29,67.43,11900.0,49.7954,49.9286,49.788,49.8916,11900.0
2011-06-29 10:55:00,67.39,67.5,67.37,67.5,14700.0,49.862,49.9434,49.8472,49.9434,14700.0
2011-06-29 11:00:00,67.47,67.59,67.44,67.53,15300.0,49.9212,50.0099,49.899,49.9656,15300.0
2011-06-29 11:05:00,67.55,67.58,67.5,67.51,12500.0,49.9804,50.0025,49.9434,49.9508,12500.0
2011-06-29 11:10:00,67.5,67.53,67.44,67.48,25900.0,49.9434,49.9656,49.899,49.9286,25900.0
2011-06-29 11:15:00,67.48,67.55,67.4,67.4,6700.0,49.9286,49.9804,49.8694,49.8694,6700.0
2011-06-29 11:20:00,67.39,67.42,67.36,67.39,8000.0,49.862,49.8842,49.8398,49.862,8000.0
2011-06-29 11:25:00,67.36,67.52,67.29,67.5,15200.0,49.8398,49.9582,49.788,49.9434,15200.0
2011-06-29 11:30:00,67.52,67.6,67.44,67.46,20000.0,49.9582,50.0173,49.899,49.9138,20000.0
2011-06-29 11:35:00,67.46,67.5,67.42,67.45,28900.0,49.9138,49.9434,49.8842,49.9064,28900.0
2011-06-29 11:40:00,67.45,67.46,67.4,67.46,5400.0,49.9064,49.9138,49.8694,49.9138,5400.0
2011-06-29 11:45:00,67.47,67.51,67.37,67.5,10800.0,49.9212,49.9508,49.8472,49.9434,10800.0
2011-06-29 11:50:00,67.5,67.56,67.45,67.51,11700.0,49.9434,49.9877,49.9064,49.9508,11700.0
2011-06-29 11:55:00,67.51,67.57,67.5,67.56,7700.0,49.9508,49.9951,49.9434,49.9877,7700.0
2011-06-29 12:00:00,67.54,67.8,67.49,67.77,20200.0,49.973,50.1653,49.936,50.1431,20200.0
2011-06-29 12:05:00,67.76,67.77,67.7,67.71,12500.0,50.1357,50.1431,50.0913,50.0987,12500.0
2011-06-29 12:10:00,67.72,67.72,67.63,67.65,28100.0,50.1061,50.1061,50.0395,50.0543,28100.0
2011-06-29 12:15:00,67.65,67.7,67.56,67.57,28300.0,50.0543,50.0913,49.9877,49.9951,28300.0
2011-06-29 12:20:00,67.57,67.66,67.57,67.65,11400.0,49.9951,50.0617,49.9951,50.0543,11400.0
2011-06-29 12:25:00,67.63,67.66,67.58,67.66,31700.0,50.0395,50.0617,50.0025,50.0617,31700.0
2011-06-29 12:30:00,67.63,67.7,67.62,67.68,13000.0,50.0395,50.0913,50.0321,50.0765,13000.0
2011-06-29 12:35:00,67.69,67.7,67.56,67.57,15300.0,50.0839,50.0913,49.9877,49.9951,15300.0
2011-06-29 12:40:00,67.58,67.59,67.5,67.59,8400.0,50.0025,50.0099,49.9434,50.0099,8400.0
2011-06-29 12:45:00,67.58,67.68,67.54,67.67,11200.0,50.0025,50.0765,49.973,50.0691,11200.0
2011-06-29 12:50:00,67.66,67.72,67.63,67.63,12500.0,50.0617,50.1061,50.0395,50.0395,12500.0
2011-06-29 12:55:00,67.63,67.66,67.61,67.61,5500.0,50.0395,50.0617,50.0247,50.0247,5500.0
2011-06-29 13:00:00,67.61,67.66,67.57,67.66,12400.0,50.0247,50.0617,49.9951,50.0617,12400.0
2011-06-29 13:05:00,67.66,67.78,67.66,67.78,6200.0,50.0617,50.1505,50.0617,50.1505,6200.0
2011-06-29 13:10:00,67.77,67.89,67.72,67.75,12500.0,50.1431,50.2319,50.1061,50.1283,12500.0
2011-06-29 13:15:00,67.75,67.75,67.65,67.72,7300.0,50.1283,50.1283,50.0543,50.1061,7300.0
2011-06-29 13:20:00,67.71,67.73,67.64,67.71,8600.0,50.0987,50.1135,50.0469,50.0987,8600.0
2011-06-29 13:25:00,67.72,67.74,67.64,67.69,6200.0,50.1061,50.1209,50.0469,50.0839,6200.0
2011-06-29 13:30:00,67.69,67.76,67.68,67.73,7700.0,50.0839,50.1357,50.0765,50.1135,7700.0
2011-06-29 13:35:00,67.75,67.76,67.69,67.74,22200.0,50.1283,50.1357,50.0839,50.1209,22200.0
2011-06-29 13:40:00,67.74,67.78,67.71,67.76,5000.0,50.1209,50.1505,50.0987,50.1357,5000.0
2011-06-29 13:45:00,67.76,67.78,67.7,67.76,11600.0,50.1357,50.1505,50.0913,50.1357,11600.0
2011-06-29 13:50:00,67.76,67.78,67.69,67.69,16000.0,50.1357,50.1505,50.0839,50.0839,16000.0
2011-06-29 13:55:00,67.68,67.79,67.67,67.76,20600.0,50.0765,50.1579,50.0691,50.1357,20600.0
2011-06-29 14:00:00,67.77,67.78,67.7,67.76,23900.0,50.1431,50.1505,50.0913,50.1357,23900.0
2011-06-29 14:05:00,67.75,67.76,67.67,67.73,20700.0,50.1283,50.1357,50.0691,50.1135,20700.0
2011-06-29 14:10:00,67.74,67.74,67.6,67.68,31100.0,50.1209,50.1209,50.0173,50.0765,31100.0
2011-06-29 14:15:00,67.67,67.73,67.63,67.73,7300.0,50.0691,50.1135,50.0395,50.1135,7300.0
2011-06-29 14:20:00,67.72,67.76,67.15,67.32,108200.0,50.1061,50.1357,49.6844,49.8102,108200.0
2011-06-29 14:25:00,67.31,67.46,67.29,67.43,102000.0,49.8028,49.9138,49.788,49.8916,102000.0
2011-06-29 14:30:00,67.46,67.51,67.4,67.49,26800.0,49.9138,49.9508,49.8694,49.936,26800.0
2011-06-29 14:35:00,67.5,67.52,67.37,67.39,35200.0,49.9434,49.9582,49.8472,49.862,35200.0
2011-06-29 14:40:00,67.41,67.44,67.25,67.34,21100.0,49.8768,49.899,49.7584,49.825,21100.0
2011-06-29 14:45:00,67.35,67.49,67.32,67.33,31600.0,49.8324,49.936,49.8102,49.8176,31600.0
2011-06-29 14:50:00,67.35,67.53,67.33,67.48,26500.0,49.8324,49.9656,49.8176,49.9286,26500.0
2011-06-29 14:55:00,67.47,67.53,67.39,67.5,13400.0,49.9212,49.9656,49.862,49.9434,13400.0
2011-06-29 15:00:00,67.53,67.6,67.51,67.58,19400.0,49.9656,50.0173,49.9508,50.0025,19400.0
2011-06-29 15:05:00,67.57,67.59,67.5,67.5,15700.0,49.9951,50.0099,49.9434,49.9434,15700.0
2011-06-29 15:10:00,67.51,67.65,67.49,67.51,29300.0,49.9508,50.0543,49.936,49.9508,29300.0
2011-06-29 15:15:00,67.49,67.54,67.44,67.54,37700.0,49.936,49.973,49.899,49.973,37700.0
2011-06-29 15:20:00,67.54,67.54,67.37,67.41,21400.0,49.973,49.973,49.8472,49.8768,21400.0
2011-06-29 15:25:00,67.41,67.5,67.35,67.45,25400.0,49.8768,49.9434,49.8324,49.9064,25400.0
2011-06-29 15:30:00,67.45,67.48,67.41,67.44,26700.0,49.9064,49.9286,49.8768,49.899,26700.0
2011-06-29 15:35:00,67.43,67.5,67.42,67.45,32500.0,49.8916,49.9434,49.8842,49.9064,32500.0
2011-06-29 15:40:00,67.43,67.52,67.43,67.45,28800.0,49.8916,49.9582,49.8916,49.9064,28800.0
2011-06-29 15:45:00,67.43,67.51,67.37,67.4,49400.0,49.8916,49.9508,49.8472,49.8694,49400.0
2011-06-29 15:50:00,67.41,67.47,67.38,67.44,52300.0,49.8768,49.9212,49.8546,49.899,52300.0
2011-06-29 15:55:00,67.45,67.45,67.34,67.37,63000.0,49.9064,49.9064,49.825,49.8472,63000.0
2011-06-30 09:30:00,67.74,67.77,67.52,67.57,65500.0,50.1209,50.1431,49.9582,49.9951,65500.0
2011-06-30 09:35:00,67.53,67.68,67.44,67.62,32300.0,49.9656,50.0765,49.899,50.0321,32300.0
2011-06-30 09:40:00,67.65,68.15,67.64,68.12,25800.0,50.0543,50.4243,50.0469,50.4021,25800.0
2011-06-30 09:45:00,68.14,68.39,68.04,68.09,24000.0,50.4169,50.6019,50.3429,50.3799,24000.0
2011-06-30 09:50:00,68.02,68.08,67.86,67.94,6300.0,50.3281,50.3725,50.2097,50.2689,6300.0
2011-06-30 09:55:00,67.95,68.0,67.83,68.0,9600.0,50.2763,50.3133,50.1875,50.3133,9600.0
2011-06-30 10:00:00,68.01,68.1,67.91,67.96,21500.0,50.3207,50.3873,50.2467,50.2837,21500.0
2011-06-30 10:05:00,67.98,68.11,67.95,67.95,20900.0,50.2985,50.3947,50.2763,50.2763,20900.0
2011-06-30 10:10:00,67.95,68.05,67.88,68.04,21200.0,50.2763,50.3503,50.2245,50.3429,21200.0
2011-06-30 10:15:00,68.03,68.06,67.99,68.0,13900.0,50.3355,50.3577,50.3059,50.3133,13900.0
2011-06-30 10:20:00,67.99,68.07,67.99,68.06,22000.0,50.3059,50.3651,50.3059,50.3577,22000.0
2011-06-30 10:25:00,68.05,68.1,67.96,68.0,58300.0,50.3503,50.3873,50.2837,50.3133,58300.0
2011-06-30 10:30:00,68.0,68.04,67.99,68.03,34100.0,50.3133,50.3429,50.3059,50.3355,34100.0
2011-06-30 10:35:00,68.03,68.07,68.0,68.02,8200.0,50.3355,50.3651,50.3133,50.3281,8200.0
2011-06-30 10:40:00,68.02,68.03,67.91,67.91,26600.0,50.3281,50.3355,50.2467,50.2467,26600.0
2011-06-30 10:45:00,67.91,67.93,67.86,67.87,14000.0,50.2467,50.2615,50.2097,50.2171,14000.0
2011-06-30 10:50:00,67.9,67.92,67.86,67.89,3300.0,50.2393,50.2541,50.2097,50.2319,3300.0
2011-06-30 10:55:00,67.89,67.92,67.85,67.89,6400.0,50.2319,50.2541,50.2023,50.2319,6400.0
2011-06-30 11:00:00,67.92,68.0,67.9,67.97,13400.0,50.2541,50.3133,50.2393,50.2911,13400.0
2011-06-30 11:05:00,67.97,67.98,67.86,67.89,5300.0,50.2911,50.2985,50.2097,50.2319,5300.0
2011-06-30 11:10:00,67.88,67.9,67.78,67.87,8600.0,50.2245,50.2393,50.1505,50.2171,8600.0
2011-06-30 11:15:00,67.84,67.85,67.74,67.74,5100.0,50.1949,50.2023,50.1209,50.1209,5100.0
2011-06-30 11:20:00,67.73,67.78,67.73,67.77,4700.0,50.1135,50.1505,50.1135,50.1431,4700.0
2011-06-30 11:25:00,67.75,67.75,67.56,67.6,20100.0,50.1283,50.1283,49.9877,50.0173,20100.0
2011-06-30 11:30:00,67.58,67.68,67.57,67.58,17300.0,50.0025,50.0765,49.9951,50.0025,17300.0
2011-06-30 11:35:00,67.58,67.67,67.52,67.62,7200.0,50.0025,50.0691,49.9582,50.0321,7200.0
2011-06-30 11:40:00,67.59,67.66,67.56,67.6,8200.0,50.0099,50.0617,49.9877,50.0173,8200.0
2011-06-30 11:45:00,67.62,67.67,67.6,67.6,4100.0,50.0321,50.0691,50.0173,50.0173,4100.0
2011-06-30 11:50:00,67.6,67.6,67.5,67.54,5500.0,50.0173,50.0173,49.9434,49.973,5500.0
2011-06-30 11:55:00,67.55,67.67,67.55,67.56,21400.0,49.9804,50.0691,49.9804,49.9877,21400.0
2011-06-30 12:00:00,67.56,67.81,67.53,67.79,11000.0,49.9877,50.1727,49.9656,50.1579,11000.0
2011-06-30 12:05:00,67.78,67.78,67.68,67.75,5900.0,50.1505,50.1505,50.0765,50.1283,5900.0
2011-06-30 12:10:00,67.76,67.76,67.6,67.63,3900.0,50.1357,50.1357,50.0173,50.0395,3900.0
2011-06-30 12:15:00,67.63,67.63,67.5,67.52,5800.0,50.0395,50.0395,49.9434,49.9582,5800.0
2011-06-30 12:20:00,67.54,67.57,67.5,67.54,3100.0,49.973,49.9951,49.9434,49.973,3100.0
2011-06-30 12:25:00,67.57,67.61,67.55,67.6,7100.0,49.9951,50.0247,49.9804,50.0173,7100.0
2011-06-30 12:30:00,67.58,67.6,67.53,67.59,8200.0,50.0025,50.0173,49.9656,50.0099,8200.0
2011-06-30 12:35:00,67.59,67.59,67.39,67.41,19600.0,50.0099,50.0099,49.862,49.8768,19600.0
2011-06-30 12:40:00,67.44,67.47,67.4,67.43,3700.0,49.899,49.9212,49.8694,49.8916,3700.0
2011-06-30 12:45:00,67.42,67.43,67.29,67.29,26400.0,49.8842,49.8916,49.788,49.788,26400.0
2011-06-30 12:50:00,67.29,67.3,67.19,67.22,60000.0,49.788,49.7954,49.714,49.7362,60000.0
2011-06-30 12:55:00,67.24,67.25,67.15,67.19,16400.0,49.751,49.7584,49.6844,49.714,16400.0
2011-06-30 13:00:00,67.21,67.21,67.14,67.15,29600.0,49.7288,49.7288,49.677,49.6844,29600.0
2011-06-30 13:05:00,67.16,67.17,67.02,67.05,23900.0,49.6918,49.6992,49.5882,49.6104,23900.0
2011-06-30 13:10:00,67.04,67.05,66.94,66.99,17400.0,49.603,49.6104,49.529,49.566,17400.0
2011-06-30 13:15:00,66.97,67.02,66.93,66.95,10600.0,49.5512,49.5882,49.5216,49.5364,10600.0
2011-06-30 13:20:00,66.95,66.97,66.88,66.92,13700.0,49.5364,49.5512,49.4846,49.5142,13700.0
2011-06-30 13:25:00,66.94,66.95,66.88,66.91,10500.0,49.529,49.5364,49.4846,49.5068,10500.0
2011-06-30 13:30:00,66.91,66.91,66.73,66.74,37300.0,49.5068,49.5068,49.3736,49.381,37300.0
2011-06-30 13:35:00,66.75,66.75,66.65,66.7,23300.0,49.3884,49.3884,49.3144,49.3514,23300.0
2011-06-30 13:40:00,66.69,66.81,66.61,66.75,21300.0,49.344,49.4328,49.2848,49.3884,21300.0
2011-06-30 13:45:00,66.75,66.75,66.54,66.7,35900.0,49.3884,49.3884,49.233,49.3514,35900.0
2011-06-30 13:50:00,66.71,66.8,66.7,66.71,14700.0,49.3588,49.4254,49.3514,49.3588,14700.0
2011-06-30 13:55:00,66.71,66.82,66.71,66.75,28300.0,49.3588,49.4402,49.3588,49.3884,28300.0
2011-06-30 14:00:00,66.76,66.88,66.75,66.8,21600.0,49.3958,49.4846,49.3884,49.4254,21600.0
2011-06-30 14:05:00,66.79,66.87,66.79,66.85,11400.0,49.418,49.4772,49.418,49.4624,11400.0
2011-06-30 14:10:00,66.83,66.86,66.76,66.8,41800.0,49.4476,49.4698,49.3958,49.4254,41800.0
2011-06-30 14:15:00,66.78,66.87,66.71,66.87,23600.0,49.4106,49.4772,49.3588,49.4772,23600.0
2011-06-30 14:20:00,66.86,66.92,66.79,66.91,13300.0,49.4698,49.5142,49.418,49.5068,13300.0
2011-06-30 14:25:00,66.94,66.95,66.79,66.79,14800.0,49.529,49.5364,49.418,49.418,14800.0
2011-06-30 14:30:00,66.77,66.98,66.77,66.93,20800.0,49.4032,49.5586,49.4032,49.5216,20800.0
2011-06-30 14:35:00,66.94,66.94,66.72,66.72,21200.0,49.529,49.529,49.3662,49.3662,21200.0
2011-06-30 14:40:00,66.75,66.86,66.75,66.84,7900.0,49.3884,49.4698,49.3884,49.455,7900.0
2011-06-30 14:45:00,66.85,66.87,66.73,66.74,17900.0,49.4624,49.4772,49.3736,49.381,17900.0
2011-06-30 14:50:00,66.76,66.88,66.76,66.88,8800.0,49.3958,49.4846,49.3958,49.4846,8800.0
2011-06-30 14:55:00,66.88,66.96,66.87,66.87,20700.0,49.4846,49.5438,49.4772,49.4772,20700.0
2011-06-30 15:00:00,66.87,66.91,66.82,66.83,9200.0,49.4772,49.5068,49.4402,49.4476,9200.0
2011-06-30 15:05:00,66.83,66.96,66.82,66.95,11200.0,49.4476,49.5438,49.4402,49.5364,11200.0
2011-06-30 15:10:00,66.95,66.95,66.82,66.82,13200.0,49.5364,49.5364,49.4402,49.4402,13200.0
2011-06-30 15:15:00,66.81,66.86,66.81,66.84,16800.0,49.4328,49.4698,49.4328,49.455,16800.0
2011-06-30 15:20:00,66.84,66.91,66.84,66.87,19600.0,49.455,49.5068,49.455,49.4772,19600.0
2011-06-30 15:25:00,66.88,66.92,66.78,66.84,23200.0,49.4846,49.5142,49.4106,49.455,23200.0
2011-06-30 15:30:00,66.85,66.91,66.84,66.9,34500.0,49.4624,49.5068,49.455,49.4994,34500.0
2011-06-30 15:35:00,66.9,66.92,66.84,66.89,32100.0,49.4994,49.5142,49.455,49.492,32100.0
2011-06-30 15:40:00,66.89,66.97,66.86,66.96,34600.0,49.492,49.5512,49.4698,49.5438,34600.0
2011-06-30 15:45:00,66.97,67.02,66.94,66.98,83200.0,49.5512,49.5882,49.529,49.5586,83200.0
2011-06-30 15:50:00,66.97,66.97,66.89,66.94,29900.0,49.5512,49.5512,49.492,49.529,29900.0
2011-06-30 15:55:00,66.94,66.96,66.87,66.88,69000.0,49.529,49.5438,49.4772,49.4846,69000.0
2011-07-01 09:30:00,67.27,67.28,66.99,67.01,28300.0,49.7732,49.7806,49.566,49.5808,28300.0
2011-07-01 09:35:00,67.01,67.31,66.91,67.3,20700.0,49.5808,49.8028,49.5068,49.7954,20700.0
2011-07-01 09:40:00,67.31,67.61,67.3,67.56,24400.0,49.8028,50.0247,49.7954,49.9877,24400.0
2011-07-01 09:45:00,67.59,67.72,67.5,67.66,28000.0,50.0099,50.1061,49.9434,50.0617,28000.0
2011-07-01 09:50:00,67.64,67.64,67.38,67.43,25700.0,50.0469,50.0469,49.8546,49.8916,25700.0
2011-07-01 09:55:00,67.43,67.44,67.31,67.35,22200.0,49.8916,49.899,49.8028,49.8324,22200.0
2011-07-01 10:00:00,67.36,67.99,67.3,67.94,46200.0,49.8398,50.3059,49.7954,50.2689,46200.0
2011-07-01 10:05:00,67.94,67.94,67.7,67.76,22400.0,50.2689,50.2689,50.0913,50.1357,22400.0
2011-07-01 10:10:00,67.81,68.08,67.81,68.02,66100.0,50.1727,50.3725,50.1727,50.3281,66100.0
2011-07-01 10:15:00,68.02,68.34,68.02,68.06,45100.0,50.3281,50.5649,50.3281,50.3577,45100.0
2011-07-01 10:20:00,68.07,68.21,68.01,68.01,19600.0,50.3651,50.4687,50.3207,50.3207,19600.0
2011-07-01 10:25:00,68.05,68.13,68.0,68.01,14700.0,50.3503,50.4095,50.3133,50.3207,14700.0
2011-07-01 10:30:00,68.02,68.1,68.0,68.06,20100.0,50.3281,50.3873,50.3133,50.3577,20100.0
2011-07-01 10:35:00,68.07,68.21,68.07,68.16,9500.0,50.3651,50.4687,50.3651,50.4317,9500.0
2011-07-01 10:40:00,68.12,68.16,68.01,68.12,11100.0,50.4021,50.4317,50.3207,50.4021,11100.0
2011-07-01 10:45:00,68.13,68.16,68.03,68.12,10600.0,50.4095,50.4317,50.3355,50.4021,10600.0
2011-07-01 10:50:00,68.1,68.1,68.02,68.06,3300.0,50.3873,50.3873,50.3281,50.3577,3300.0
2011-07-01 10:55:00,68.05,68.12,68.0,68.08,15500.0,50.3503,50.4021,50.3133,50.3725,15500.0
2011-07-01 11:00:00,68.1,68.13,68.06,68.13,8500.0,50.3873,50.4095,50.3577,50.4095,8500.0
2011-07-01 11:05:00,68.12,68.12,68.02,68.05,14800.0,50.4021,50.4021,50.3281,50.3503,14800.0
2011-07-01 11:10:00,68.04,68.04,67.92,68.0,38700.0,50.3429,50.3429,50.2541,50.3133,38700.0
2011-07-01 11:15:00,68.0,68.02,67.97,68.02,7400.0,50.3133,50.3281,50.2911,50.3281,7400.0
2011-07-01 11:20:00,68.02,68.04,68.0,68.03,15300.0,50.3281,50.3429,50.3133,50.3355,15300.0
2011-07-01 11:25:00,68.04,68.09,68.0,68.09,11800.0,50.3429,50.3799,50.3133,50.3799,11800.0
2011-07-01 11:30:00,68.09,68.23,68.08,68.16,25000.0,50.3799,50.4835,50.3725,50.4317,25000.0
2011-07-01 11:35:00,68.15,68.4,68.15,68.32,15500.0,50.4243,50.6093,50.4243,50.5501,15500.0
2011-07-01 11:40:00,68.32,68.37,68.3,68.3,13400.0,50.5501,50.5871,50.5353,50.5353,13400.0
2011-07-01 11:45:00,68.3,68.31,68.26,68.28,7500.0,50.5353,50.5427,50.5057,50.5205,7500.0
2011-07-01 11:50:00,68.26,68.3,68.22,68.23,15500.0,50.5057,50.5353,50.4761,50.4835,15500.0
2011-07-01 11:55:00,68.23,68.23,68.11,68.12,24400.0,50.4835,50.4835,50.3947,50.4021,24400.0
2011-07-01 12:00:00,68.11,68.15,68.09,68.15,11300.0,50.3947,50.4243,50.3799,50.4243,11300.0
2011-07-01 12:05:00,68.15,68.16,68.11,68.14,4900.0,50.4243,50.4317,50.3947,50.4169,4900.0
2011-07-01 12:10:00,68.13,68.16,68.13,68.15,10200.0,50.4095,50.4317,50.4095,50.4243,10200.0
2011-07-01 12:15:00,68.13,68.18,68.11,68.11,7300.0,50.4095,50.4465,50.3947,50.3947,7300.0
2011-07-01 12:20:00,68.11,68.17,68.07,68.15,9200.0,50.3947,50.4391,50.3651,50.4243,9200.0
2011-07-01 12:25:00,68.15,68.19,68.14,68.18,6000.0,50.4243,50.4539,50.4169,50.4465,6000.0
2011-07-01 12:30:00,68.14,68.17,68.1,68.13,7900.0,50.4169,50.4391,50.3873,50.4095,7900.0
2011-07-01 12:35:00,68.12,68.15,68.08,68.14,8100.0,50.4021,50.4243,50.3725,50.4169,8100.0
2011-07-01 12:40:00,68.14,68.15,68.07,68.09,13000.0,50.4169,50.4243,50.3651,50.3799,13000.0
2011-07-01 12:45:00,68.12,68.12,68.06,68.09,13700.0,50.4021,50.4021,50.3577,50.3799,13700.0
2011-07-01 12:50:00,68.12,68.12,68.06,68.11,12100.0,50.4021,50.4021,50.3577,50.3947,12100.0
2011-07-01 12:55:00,68.11,68.14,68.07,68.13,19700.0,50.3947,50.4169,50.3651,50.4095,19700.0
2011-07-01 13:00:00,68.13,68.3,68.11,68.27,26700.0,50.4095,50.5353,50.3947,50.5131,26700.0
2011-07-01 13:05:00,68.27,68.28,68.17,68.23,29400.0,50.5131,50.5205,50.4391,50.4835,29400.0
2011-07-01 13:10:00,68.23,68.31,68.2,68.3,54000.0,50.4835,50.5427,50.4613,50.5353,54000.0
2011-07-01 13:15:00,68.31,68.44,68.26,68.42,42200.0,50.5427,50.6389,50.5057,50.6241,42200.0
2011-07-01 13:20:00,68.43,68.5,68.41,68.5,16500.0,50.6315,50.6833,50.6167,50.6833,16500.0
2011-07-01 13:25:00,68.49,68.56,68.47,68.56,15900.0,50.6759,50.7277,50.6611,50.7277,15900.0
2011-07-01 13:30:00,68.57,68.66,68.56,68.66,39100.0,50.735,50.8016,50.7277,50.8016,39100.0
2011-07-01 13:35:00,68.66,68.71,68.65,68.67,25200.0,50.8016,50.8386,50.7942,50.809,25200.0
2011-07-01 13:40:00,68.69,68.69,68.61,68.66,54400.0,50.8238,50.8238,50.7646,50.8016,54400.0
2011-07-01 13:45:00,68.68,68.75,68.62,68.64,33900.0,50.8164,50.8682,50.772,50.7868,33900.0
2011-07-01 13:50:00,68.65,68.75,68.62,68.72,14400.0,50.7942,50.8682,50.772,50.846,14400.0
2011-07-01 13:55:00,68.73,68.73,68.65,68.67,12800.0,50.8534,50.8534,50.7942,50.809,12800.0
2011-07-01 14:00:00,68.65,68.68,68.61,68.64,24400.0,50.7942,50.8164,50.7646,50.7868,24400.0
2011-07-01 14:05:00,68.65,68.66,68.63,68.65,22000.0,50.7942,50.8016,50.7794,50.7942,22000.0
2011-07-01 14:10:00,68.65,68.66,68.61,68.65,13800.0,50.7942,50.8016,50.7646,50.7942,13800.0
2011-07-01 14:15:00,68.65,68.67,68.62,68.63,27200.0,50.7942,50.809,50.772,50.7794,27200.0
2011-07-01 14:20:00,68.63,68.66,68.62,68.65,15500.0,50.7794,50.8016,50.772,50.7942,15500.0
2011-07-01 14:25:00,68.65,68.66,68.6,68.65,10800.0,50.7942,50.8016,50.7572,50.7942,10800.0
2011-07-01 14:30:00,68.64,68.68,68.64,68.64,17500.0,50.7868,50.8164,50.7868,50.7868,17500.0
2011-07-01 14:35:00,68.66,68.67,68.62,68.64,20200.0,50.8016,50.809,50.772,50.7868,20200.0
2011-07-01 14:40:00,68.63,68.7,68.62,68.66,12700.0,50.7794,50.8312,50.772,50.8016,12700.0
2011-07-01 14:45:00,68.69,68.75,68.67,68.71,242800.0,50.8238,50.8682,50.809,50.8386,242800.0
2011-07-01 14:50:00,68.71,68.75,68.69,68.72,10900.0,50.8386,50.8682,50.8238,50.846,10900.0
2011-07-01 14:55:00,68.71,68.82,68.7,68.8,18800.0,50.8386,50.92,50.8312,50.9052,18800.0
2011-07-01 15:00:00,68.82,68.83,68.75,68.78,16200.0,50.92,50.9274,50.8682,50.8904,16200.0
2011-07-01 15:05:00,68.79,68.84,68.79,68.81,17900.0,50.8978,50.9348,50.8978,50.9126,17900.0
2011-07-01 15:10:00,68.81,68.83,68.76,68.76,89600.0,50.9126,50.9274,50.8756,50.8756,89600.0
2011-07-01 15:15:00,68.76,68.79,68.72,68.74,32500.0,50.8756,50.8978,50.846,50.8608,32500.0
2011-07-01 15:20:00,68.74,68.75,68.68,68.7,37400.0,50.8608,50.8682,50.8164,50.8312,37400.0
2011-07-01 15:25:00,68.71,68.75,68.7,68.7,40800.0,50.8386,50.8682,50.8312,50.8312,40800.0
2011-07-01 15:30:00,68.7,68.71,68.66,68.66,38800.0,50.8312,50.8386,50.8016,50.8016,38800.0
2011-07-01 15:35:00,68.66,68.73,68.65,68.7,27300.0,50.8016,50.8534,50.7942,50.8312,27300.0
2011-07-01 15:40:00,68.7,68.71,68.64,68.66,63500.0,50.8312,50.8386,50.7868,50.8016,63500.0
2011-07-01 15:45:00,68.65,68.74,68.65,68.68,143200.0,50.7942,50.8608,50.7942,50.8164,143200.0
2011-07-01 15:50:00,68.69,68.78,68.65,68.65,85400.0,50.8238,50.8904,50.7942,50.7942,85400.0
2011-07-01 15:55:00,68.65,68.73,68.61,68.73,101300.0,50.7942,50.8534,50.7646,50.8534,101300.0
2011-07-05 09:30:00,69.25,69.4,69.08,69.15,54100.0,51.2382,51.3492,51.1124,51.1642,54100.0
2011-07-05 09:35:00,69.16,69.17,68.72,68.73,25800.0,51.1716,51.179,50.846,50.8534,25800.0
2011-07-05 09:40:00,68.75,69.1,68.65,69.1,30600.0,50.8682,51.1272,50.7942,51.1272,30600.0
2011-07-05 09:45:00,69.09,69.29,69.08,69.21,36000.0,51.1198,51.2678,51.1124,51.2086,36000.0
2011-07-05 09:50:00,69.23,69.23,68.94,68.97,50200.0,51.2234,51.2234,51.0088,51.031,50200.0
2011-07-05 09:55:00,68.95,68.96,68.83,68.96,20300.0,51.0162,51.0236,50.9274,51.0236,20300.0
2011-07-05 10:00:00,68.93,68.96,68.72,68.96,33600.0,51.0014,51.0236,50.846,51.0236,33600.0
2011-07-05 10:05:00,68.96,69.25,68.95,69.2,74800.0,51.0236,51.2382,51.0162,51.2012,74800.0
2011-07-05 10:10:00,69.2,69.75,69.2,69.72,62200.0,51.2012,51.6081,51.2012,51.5859,62200.0
2011-07-05 10:15:00,69.72,69.72,69.44,69.47,67400.0,51.5859,51.5859,51.3788,51.401,67400.0
2011-07-05 10:20:00,69.44,69.58,69.44,69.44,23600.0,51.3788,51.4824,51.3788,51.3788,23600.0
2011-07-05 10:25:00,69.45,69.56,69.35,69.56,18000.0,51.3862,51.4676,51.3122,51.4676,18000.0
2011-07-05 10:30:00,69.51,69.51,69.33,69.33,26500.0,51.4306,51.4306,51.2974,51.2974,26500.0
2011-07-05 10:35:00,69.33,69.37,69.25,69.27,19000.0,51.2974,51.327,51.2382,51.253,19000.0
2011-07-05 10:40:00,69.28,69.36,69.23,69.3,28500.0,51.2604,51.3196,51.2234,51.2752,28500.0
2011-07-05 10:45:00,69.33,69.49,69.31,69.38,17000.0,51.2974,51.4158,51.2826,51.3344,17000.0
2011-07-05 10:50:00,69.41,69.63,69.4,69.58,15500.0,51.3566,51.5193,51.3492,51.4824,15500.0
2011-07-05 10:55:00,69.58,69.6,69.45,69.55,20400.0,51.4824,51.4971,51.3862,51.4602,20400.0
2011-07-05 11:00:00,69.55,69.58,69.43,69.45,11900.0,51.4602,51.4824,51.3714,51.3862,11900.0
2011-07-05 11:05:00,69.47,69.47,69.35,69.44,13700.0,51.401,51.401,51.3122,51.3788,13700.0
2011-07-05 11:10:00,69.47,69.75,69.43,69.73,46200.0,51.401,51.6081,51.3714,51.5933,46200.0
2011-07-05 11:15:00,69.73,70.11,69.73,70.1,52400.0,51.5933,51.8745,51.5933,51.8671,52400.0
2011-07-05 11:20:00,70.11,70.28,70.08,70.24,55000.0,51.8745,52.0003,51.8523,51.9707,55000.0
2011-07-05 11:25:00,70.25,70.34,70.23,70.29,39500.0,51.9781,52.0447,51.9633,52.0077,39500.0
2011-07-05 11:30:00,70.29,70.49,70.21,70.31,51400.0,52.0077,52.1557,51.9485,52.0225,51400.0
2011-07-05 11:35:00,70.32,70.57,70.26,70.56,58700.0,52.0299,52.2149,51.9855,52.2075,58700.0
2011-07-05 11:40:00,70.56,71.06,70.56,71.0,108100.0,52.2075,52.5774,52.2075,52.533,108100.0
2011-07-05 11:45:00,71.0,71.03,70.71,71.02,51100.0,52.533,52.5552,52.3184,52.5478,51100.0
2011-07-05 11:50:00,71.01,71.24,70.91,71.17,57600.0,52.5404,52.7106,52.4664,52.6588,57600.0
2011-07-05 11:55:00,71.15,71.52,71.07,71.47,82200.0,52.644,52.9178,52.5848,52.8808,82200.0
2011-07-05 12:00:00,71.47,71.55,71.22,71.49,55800.0,52.8808,52.94,52.6958,52.8956,55800.0
2011-07-05 12:05:00,71.45,71.48,71.36,71.44,24700.0,52.866,52.8882,52.7994,52.8586,24700.0
2011-07-05 12:10:00,71.41,71.48,71.29,71.33,29600.0,52.8364,52.8882,52.7476,52.7772,29600.0
2011-07-05 12:15:00,71.34,71.46,71.27,71.36,24300.0,52.7846,52.8734,52.7328,52.7994,24300.0
2011-07-05 12:20:00,71.38,71.38,71.11,71.18,30600.0,52.8142,52.8142,52.6144,52.6662,30600.0
2011-07-05 12:25:00,71.19,71.23,71.04,71.14,17800.0,52.6736,52.7032,52.5626,52.6366,17800.0
2011-07-05 12:30:00,71.12,71.14,70.99,70.99,24000.0,52.6218,52.6366,52.5256,52.5256,24000.0
2011-07-05 12:35:00,71.0,71.03,70.95,71.0,14400.0,52.533,52.5552,52.496,52.533,14400.0
2011-07-05 12:40:00,71.0,71.16,70.94,71.08,20000.0,52.533,52.6514,52.4886,52.5922,20000.0
2011-07-05 12:45:00,71.06,71.09,70.9,70.92,16600.0,52.5774,52.5996,52.459,52.4738,16600.0
2011-07-05 12:50:00,70.93,70.97,70.91,70.96,5800.0,52.4812,52.5108,52.4664,52.5034,5800.0
2011-07-05 12:55:00,70.95,71.09,70.95,71.04,16700.0,52.496,52.5996,52.496,52.5626,16700.0
2011-07-05 13:00:00,71.01,71.09,70.99,71.08,16200.0,52.5404,52.5996,52.5256,52.5922,16200.0
2011-07-05 13:05:00,71.09,71.15,70.97,71.01,8500.0,52.5996,52.644,52.5108,52.5404,8500.0
2011-07-05 13:10:00,71.0,71.0,70.93,70.99,7400.0,52.533,52.533,52.4812,52.5256,7400.0
2011-07-05 13:15:00,70.98,71.07,70.95,71.06,13900.0,52.5182,52.5848,52.496,52.5774,13900.0
2011-07-05 13:20:00,71.06,71.06,71.01,71.03,9700.0,52.5774,52.5774,52.5404,52.5552,9700.0
2011-07-05 13:25:00,71.06,71.17,71.03,71.06,12600.0,52.5774,52.6588,52.5552,52.5774,12600.0
2011-07-05 13:30:00,71.06,71.12,71.03,71.07,8700.0,52.5774,52.6218,52.5552,52.5848,8700.0
2011-07-05 13:35:00,71.09,71.2,71.07,71.12,13900.0,52.5996,52.681,52.5848,52.6218,13900.0
2011-07-05 13:40:00,71.11,71.13,71.05,71.09,10400.0,52.6144,52.6292,52.57,52.5996,10400.0
2011-07-05 13:45:00,71.1,71.34,71.07,71.29,25700.0,52.607,52.7846,52.5848,52.7476,25700.0
2011-07-05 13:50:00,71.31,71.34,71.17,71.34,16200.0,52.7624,52.7846,52.6588,52.7846,16200.0
2011-07-05 13:55:00,71.34,71.39,71.22,71.27,24400.0,52.7846,52.8216,52.6958,52.7328,24400.0
2011-07-05 14:00:00,71.27,71.35,71.01,71.11,27800.0,52.7328,52.792,52.5404,52.6144,27800.0
2011-07-05 14:05:00,71.12,71.12,70.95,70.99,25400.0,52.6218,52.6218,52.496,52.5256,25400.0
2011-07-05 14:10:00,70.99,71.09,70.96,71.07,17000.0,52.5256,52.5996,52.5034,52.5848,17000.0
2011-07-05 14:15:00,71.08,71.08,70.81,70.82,29500.0,52.5922,52.5922,52.3924,52.3998,29500.0
2011-07-05 14:20:00,70.79,70.79,70.61,70.68,26300.0,52.3776,52.3776,52.2444,52.2962,26300.0
2011-07-05 14:25:00,70.65,70.67,70.54,70.55,23100.0,52.274,52.2888,52.1927,52.2001,23100.0
2011-07-05 14:30:00,70.55,70.7,70.52,70.63,26900.0,52.2001,52.311,52.1779,52.2592,26900.0
2011-07-05 14:35:00,70.63,71.05,70.62,71.01,28000.0,52.2592,52.57,52.2518,52.5404,28000.0
2011-07-05 14:40:00,71.01,71.12,71.0,71.09,26400.0,52.5404,52.6218,52.533,52.5996,26400.0
2011-07-05 14:45:00,71.08,71.11,71.01,71.08,26100.0,52.5922,52.6144,52.5404,52.5922,26100.0
2011-07-05 14:50:00,71.06,71.14,71.05,71.06,18300.0,52.5774,52.6366,52.57,52.5774,18300.0
2011-07-05 14:55:00,71.06,71.16,71.02,71.1,23000.0,52.5774,52.6514,52.5478,52.607,23000.0
2011-07-05 15:00:00,71.1,71.1,71.01,71.04,22900.0,52.607,52.607,52.5404,52.5626,22900.0
2011-07-05 15:05:00,71.05,71.39,71.04,71.35,28100.0,52.57,52.8216,52.5626,52.792,28100.0
2011-07-05 15:10:00,71.33,71.39,71.26,71.35,26500.0,52.7772,52.8216,52.7254,52.792,26500.0
2011-07-05 15:15:00,71.36,71.5,71.27,71.47,40200.0,52.7994,52.903,52.7328,52.8808,40200.0
2011-07-05 15:20:00,71.45,71.59,71.45,71.59,62100.0,52.866,52.9696,52.866,52.9696,62100.0
2011-07-05 15:25:00,71.59,71.61,71.51,71.58,35100.0,52.9696,52.9844,52.9104,52.9622,35100.0
2011-07-05 15:30:00,71.58,71.67,71.44,71.44,67800.0,52.9622,53.0287,52.8586,52.8586,67800.0
2011-07-05 15:35:00,71.43,71.47,71.27,71.28,49000.0,52.8512,52.8808,52.7328,52.7402,49000.0
2011-07-05 15:40:00,71.27,71.45,71.27,71.44,55700.0,52.7328,52.866,52.7328,52.8586,55700.0
2011-07-05 15:45:00,71.44,71.49,71.33,71.35,75200.0,52.8586,52.8956,52.7772,52.792,75200.0
2011-07-05 15:50:00,71.34,71.48,71.25,71.45,85300.0,52.7846,52.8882,52.718,52.866,85300.0
2011-07-05 15:55:00,71.47,71.47,71.35,71.4,108800.0,52.8808,52.8808,52.792,52.829,108800.0
2011-07-06 09:30:00,71.5,72.0,71.5,71.93,85400.0,52.903,53.2729,52.903,53.2211,85400.0
2011-07-06 09:35:00,71.97,72.16,71.87,71.98,75400.0,53.2507,53.3913,53.1767,53.2581,75400.0
2011-07-06 09:40:00,71.98,72.1,71.52,71.54,34200.0,53.2581,53.3469,52.9178,52.9326,34200.0
2011-07-06 09:45:00,71.59,71.85,71.4,71.48,66400.0,52.9696,53.1619,52.829,52.8882,66400.0
2011-07-06 09:50:00,71.47,71.49,71.09,71.22,36400.0,52.8808,52.8956,52.5996,52.6958,36400.0
2011-07-06 09:55:00,71.18,71.83,71.18,71.64,39000.0,52.6662,53.1471,52.6662,53.0065,39000.0
2011-07-06 10:00:00,71.65,71.82,71.55,71.66,31000.0,53.0139,53.1397,52.94,53.0213,31000.0
2011-07-06 10:05:00,71.65,71.77,71.45,71.74,34200.0,53.0139,53.1027,52.866,53.0805,34200.0
2011-07-06 10:10:00,71.76,71.84,71.51,71.52,36300.0,53.0953,53.1545,52.9104,52.9178,36300.0
2011-07-06 10:15:00,71.5,71.62,71.26,71.38,45600.0,52.903,52.9917,52.7254,52.8142,45600.0
2011-07-06 10:20:00,71.33,71.57,71.2,71.57,45500.0,52.7772,52.9548,52.681,52.9548,45500.0
2011-07-06 10:25:00,71.57,71.69,71.41,71.69,34000.0,52.9548,53.0435,52.8364,53.0435,34000.0
2011-07-06 10:30:00,71.69,71.79,71.66,71.75,19100.0,53.0435,53.1175,53.0213,53.0879,19100.0
2011-07-06 10:35:00,71.76,71.86,71.64,71.73,17500.0,53.0953,53.1693,53.0065,53.0731,17500.0
2011-07-06 10:40:00,71.73,71.77,71.59,71.69,24900.0,53.0731,53.1027,52.9696,53.0435,24900.0
2011-07-06 10:45:00,71.68,71.77,71.46,71.77,22100.0,53.0361,53.1027,52.8734,53.1027,22100.0
2011-07-06 10:50:00,71.74,71.99,71.74,71.96,17200.0,53.0805,53.2655,53.0805,53.2433,17200.0
2011-07-06 10:55:00,72.0,72.23,71.99,72.11,60600.0,53.2729,53.4431,53.2655,53.3543,60600.0
2011-07-06 11:00:00,72.12,72.23,71.93,71.93,15700.0,53.3617,53.4431,53.2211,53.2211,15700.0
2011-07-06 11:05:00,71.89,71.96,71.85,71.92,19400.0,53.1915,53.2433,53.1619,53.2137,19400.0
2011-07-06 11:10:00,71.92,72.05,71.88,71.88,17700.0,53.2137,53.3099,53.1841,53.1841,17700.0
2011-07-06 11:15:00,71.91,71.96,71.82,71.83,32100.0,53.2063,53.2433,53.1397,53.1471,32100.0
2011-07-06 11:20:00,71.82,71.91,71.77,71.77,8300.0,53.1397,53.2063,53.1027,53.1027,8300.0
2011-07-06 11:25:00,71.78,71.81,71.65,71.77,14100.0,53.1101,53.1323,53.0139,53.1027,14100.0
2011-07-06 11:30:00,71.79,71.9,71.78,71.87,18400.0,53.1175,53.1989,53.1101,53.1767,18400.0
2011-07-06 11:35:00,71.87,71.98,71.82,71.89,11000.0,53.1767,53.2581,53.1397,53.1915,11000.0
2011-07-06 11:40:00,71.89,72.18,71.88,72.16,25700.0,53.1915,53.4061,53.1841,53.3913,25700.0
2011-07-06 11:45:00,72.15,72.23,72.13,72.21,18900.0,53.3839,53.4431,53.3691,53.4283,18900.0
2011-07-06 11:50:00,72.2,72.24,72.19,72.22,11400.0,53.4209,53.4505,53.4135,53.4357,11400.0
2011-07-06 11:55:00,72.21,72.28,72.19,72.2,14500.0,53.4283,53.4801,53.4135,53.4209,14500.0
2011-07-06 12:00:00,72.21,72.27,72.18,72.21,20000.0,53.4283,53.4727,53.4061,53.4283,20000.0
2011-07-06 12:05:00,72.2,72.3,72.2,72.28,13300.0,53.4209,53.4949,53.4209,53.4801,13300.0
2011-07-06 12:10:00,72.29,72.3,72.2,72.29,18400.0,53.4875,53.4949,53.4209,53.4875,18400.0
2011-07-06 12:15:00,72.25,72.3,72.2,72.27,7300.0,53.4579,53.4949,53.4209,53.4727,7300.0
2011-07-06 12:20:00,72.27,72.28,72.15,72.23,12400.0,53.4727,53.4801,53.3839,53.4431,12400.0
2011-07-06 12:25:00,72.24,72.33,72.22,72.33,12900.0,53.4505,53.5171,53.4357,53.5171,12900.0
2011-07-06 12:30:00,72.31,72.34,72.27,72.33,5200.0,53.5023,53.5245,53.4727,53.5171,5200.0
2011-07-06 12:35:00,72.32,72.52,72.31,72.52,21400.0,53.5097,53.6577,53.5023,53.6577,21400.0
2011-07-06 12:40:00,72.52,72.57,72.5,72.55,22100.0,53.6577,53.6947,53.6429,53.6799,22100.0
2011-07-06 12:45:00,72.56,72.56,72.47,72.52,11200.0,53.6873,53.6873,53.6207,53.6577,11200.0
2011-07-06 12:50:00,72.51,72.53,72.46,72.5,7100.0,53.6503,53.6651,53.6133,53.6429,7100.0
2011-07-06 12:55:00,72.48,72.58,72.48,72.53,14800.0,53.6281,53.7021,53.6281,53.6651,14800.0
2011-07-06 13:00:00,72.52,72.66,72.52,72.58,35100.0,53.6577,53.7612,53.6577,53.7021,35100.0
2011-07-06 13:05:00,72.57,72.59,72.41,72.41,16600.0,53.6947,53.7095,53.5763,53.5763,16600.0
2011-07-06 13:10:00,72.4,72.41,72.35,72.39,12300.0,53.5689,53.5763,53.5319,53.5615,12300.0
2011-07-06 13:15:00,72.38,72.55,72.38,72.49,12300.0,53.5541,53.6799,53.5541,53.6355,12300.0
2011-07-06 13:20:00,72.49,72.5,72.43,72.44,5500.0,53.6355,53.6429,53.5911,53.5985,5500.0
2011-07-06 13:25:00,72.45,72.56,72.45,72.47,13900.0,53.6059,53.6873,53.6059,53.6207,13900.0
2011-07-06 13:30:00,72.47,72.67,72.45,72.61,50300.0,53.6207,53.7686,53.6059,53.7243,50300.0
2011-07-06 13:35:00,72.61,72.64,72.56,72.57,10100.0,53.7243,53.7464,53.6873,53.6947,10100.0
2011-07-06 13:40:00,72.57,72.74,72.53,72.7,14100.0,53.6947,53.8204,53.6651,53.7908,14100.0
2011-07-06 13:45:00,72.7,72.71,72.5,72.5,13200.0,53.7908,53.7982,53.6429,53.6429,13200.0
2011-07-06 13:50:00,72.5,72.58,72.49,72.54,16000.0,53.6429,53.7021,53.6355,53.6725,16000.0
2011-07-06 13:55:00,72.54,72.64,72.47,72.57,16400.0,53.6725,53.7464,53.6207,53.6947,16400.0
2011-07-06 14:00:00,72.57,72.59,72.47,72.53,13900.0,53.6947,53.7095,53.6207,53.6651,13900.0
2011-07-06 14:05:00,72.55,72.56,72.45,72.54,37800.0,53.6799,53.6873,53.6059,53.6725,37800.0
2011-07-06 14:10:00,72.52,72.56,72.51,72.54,28900.0,53.6577,53.6873,53.6503,53.6725,28900.0
2011-07-06 14:15:00,72.55,72.57,72.44,72.44,52800.0,53.6799,53.6947,53.5985,53.5985,52800.0
2011-07-06 14:20:00,72.42,72.47,72.23,72.23,48100.0,53.5837,53.6207,53.4431,53.4431,48100.0
2011-07-06 14:25:00,72.23,72.23,72.12,72.14,31100.0,53.4431,53.4431,53.3617,53.3765,31100.0
2011-07-06 14:30:00,72.16,72.2,72.0,72.04,21000.0,53.3913,53.4209,53.2729,53.3025,21000.0
2011-07-06 14:35:00,72.05,72.08,72.01,72.07,9100.0,53.3099,53.3321,53.2803,53.3247,9100.0
2011-07-06 14:40:00,72.07,72.17,72.01,72.16,11300.0,53.3247,53.3987,53.2803,53.3913,11300.0
2011-07-06 14:45:00,72.13,72.23,72.13,72.2,17100.0,53.3691,53.4431,53.3691,53.4209,17100.0
2011-07-06 14:50:00,72.2,72.24,72.19,72.21,15300.0,53.4209,53.4505,53.4135,53.4283,15300.0
2011-07-06 14:55:00,72.22,72.27,72.14,72.16,17200.0,53.4357,53.4727,53.3765,53.3913,17200.0
2011-07-06 15:00:00,72.16,72.2,72.12,72.12,14100.0,53.3913,53.4209,53.3617,53.3617,14100.0
2011-07-06 15:05:00,72.12,72.16,72.03,72.14,37600.0,53.3617,53.3913,53.2951,53.3765,37600.0
2011-07-06 15:10:00,72.15,72.19,72.12,72.18,31500.0,53.3839,53.4135,53.3617,53.4061,31500.0
2011-07-06 15:15:00,72.15,72.17,72.07,72.13,27300.0,53.3839,53.3987,53.3247,53.3691,27300.0
2011-07-06 15:20:00,72.09,72.18,72.07,72.18,18000.0,53.3395,53.4061,53.3247,53.4061,18000.0
2011-07-06 15:25:00,72.16,72.19,72.11,72.18,13500.0,53.3913,53.4135,53.3543,53.4061,13500.0
2011-07-06 15:30:00,72.18,72.23,72.14,72.15,23400.0,53.4061,53.4431,53.3765,53.3839,23400.0
2011-07-06 15:35:00,72.17,72.18,72.08,72.14,18400.0,53.3987,53.4061,53.3321,53.3765,18400.0
2011-07-06 15:40:00,72.16,72.25,72.14,72.21,26400.0,53.3913,53.4579,53.3765,53.4283,26400.0
2011-07-06 15:45:00,72.21,72.34,72.21,72.3,68300.0,53.4283,53.5245,53.4283,53.4949,68300.0
2011-07-06 15:50:00,72.31,72.49,72.31,72.43,60800.0,53.5023,53.6355,53.5023,53.5911,60800.0
2011-07-06 15:55:00,72.43,72.53,72.41,72.46,205900.0,53.5911,53.6651,53.5763,53.6133,205900.0
2011-07-07 09:30:00,73.75,74.3,73.73,74.09,132300.0,54.5677,54.9747,54.5529,54.8193,132300.0
2011-07-07 09:35:00,74.02,74.11,73.7,73.84,62300.0,54.7675,54.8341,54.5307,54.6343,62300.0
2011-07-07 09:40:00,73.85,74.14,73.8,74.04,65900.0,54.6417,54.8563,54.6047,54.7823,65900.0
2011-07-07 09:45:00,74.03,74.13,73.98,74.03,67400.0,54.7749,54.8489,54.7379,54.7749,67400.0
2011-07-07 09:50:00,74.07,74.18,73.98,74.11,48500.0,54.8045,54.8859,54.7379,54.8341,48500.0
2011-07-07 09:55:00,74.1,74.37,74.1,74.11,62600.0,54.8267,55.0265,54.8267,54.8341,62600.0
2011-07-07 10:00:00,74.1,74.17,73.52,73.64,101100.0,54.8267,54.8785,54.3976,54.4864,101100.0
2011-07-07 10:05:00,73.66,73.75,73.23,73.28,64600.0,54.5011,54.5677,54.183,54.22,64600.0
2011-07-07 10:10:00,73.28,73.45,73.15,73.45,51600.0,54.22,54.3458,54.1238,54.3458,51600.0
2011-07-07 10:15:00,73.46,73.68,73.4,73.59,36100.0,54.3532,54.5159,54.3088,54.4494,36100.0
2011-07-07 10:20:00,73.59,73.65,73.44,73.64,28700.0,54.4494,54.4937,54.3384,54.4864,28700.0
2011-07-07 10:25:00,73.66,73.89,73.6,73.88,12900.0,54.5011,54.6713,54.4568,54.6639,12900.0
2011-07-07 10:30:00,73.89,73.91,73.57,73.82,27100.0,54.6713,54.6861,54.4346,54.6195,27100.0
2011-07-07 10:35:00,73.85,73.99,73.81,73.86,23800.0,54.6417,54.7453,54.6121,54.6491,23800.0
2011-07-07 10:40:00,73.84,73.97,73.73,73.97,28900.0,54.6343,54.7305,54.5529,54.7305,28900.0
2011-07-07 10:45:00,73.91,74.11,73.91,73.96,30900.0,54.6861,54.8341,54.6861,54.7231,30900.0
2011-07-07 10:50:00,73.96,74.02,73.94,74.01,21400.0,54.7231,54.7675,54.7083,54.7601,21400.0
2011-07-07 10:55:00,74.01,74.09,73.95,74.06,31000.0,54.7601,54.8193,54.7157,54.7971,31000.0
2011-07-07 11:00:00,74.02,74.07,73.91,73.97,20200.0,54.7675,54.8045,54.6861,54.7305,20200.0
2011-07-07 11:05:00,74.0,74.04,73.87,73.94,21400.0,54.7527,54.7823,54.6565,54.7083,21400.0
2011-07-07 11:10:00,73.94,74.0,73.84,73.86,50600.0,54.7083,54.7527,54.6343,54.6491,50600.0
2011-07-07 11:15:00,73.86,73.92,73.85,73.89,18400.0,54.6491,54.6935,54.6417,54.6713,18400.0
2011-07-07 11:20:00,73.9,74.0,73.89,73.9,17900.0,54.6787,54.7527,54.6713,54.6787,17900.0
2011-07-07 11:25:00,73.9,73.95,73.87,73.92,10700.0,54.6787,54.7157,54.6565,54.6935,10700.0
2011-07-07 11:30:00,73.92,73.93,73.81,73.88,13200.0,54.6935,54.7009,54.6121,54.6639,13200.0
2011-07-07 11:35:00,73.89,73.91,73.66,73.74,37400.0,54.6713,54.6861,54.5011,54.5603,37400.0
2011-07-07 11:40:00,73.74,73.75,73.5,73.5,29600.0,54.5603,54.5677,54.3828,54.3828,29600.0
2011-07-07 11:45:00,73.52,73.53,73.48,73.51,11900.0,54.3976,54.405,54.368,54.3902,11900.0
2011-07-07 11:50:00,73.53,73.57,73.45,73.45,35200.0,54.405,54.4346,54.3458,54.3458,35200.0
2011-07-07 11:55:00,73.45,73.46,73.37,73.38,12300.0,54.3458,54.3532,54.2866,54.294,12300.0
2011-07-07 12:00:00,73.39,73.43,73.32,73.42,20600.0,54.3014,54.331,54.2496,54.3236,20600.0
2011-07-07 12:05:00,73.42,73.43,73.41,73.43,13900.0,54.3236,54.331,54.3162,54.331,13900.0
2011-07-07 12:10:00,73.42,73.63,73.42,73.61,17800.0,54.3236,54.479,54.3236,54.4642,17800.0
2011-07-07 12:15:00,73.62,73.76,73.62,73.76,4400.0,54.4716,54.5751,54.4716,54.5751,4400.0
2011-07-07 12:20:00,73.78,73.87,73.72,73.84,26900.0,54.5899,54.6565,54.5455,54.6343,26900.0
2011-07-07 12:25:00,73.84,73.87,73.7,73.77,17300.0,54.6343,54.6565,54.5307,54.5825,17300.0
2011-07-07 12:30:00,73.77,73.89,73.75,73.82,20800.0,54.5825,54.6713,54.5677,54.6195,20800.0
2011-07-07 12:35:00,73.8,73.82,73.74,73.74,8700.0,54.6047,54.6195,54.5603,54.5603,8700.0
2011-07-07 12:40:00,73.77,73.93,73.77,73.89,24900.0,54.5825,54.7009,54.5825,54.6713,24900.0
2011-07-07 12:45:00,73.89,73.99,73.85,73.87,10200.0,54.6713,54.7453,54.6417,54.6565,10200.0
2011-07-07 12:50:00,73.85,73.95,73.85,73.95,5000.0,54.6417,54.7157,54.6417,54.7157,5000.0
2011-07-07 12:55:00,73.96,73.97,73.86,73.88,4200.0,54.7231,54.7305,54.6491,54.6639,4200.0
2011-07-07 13:00:00,73.88,73.88,73.76,73.76,11000.0,54.6639,54.6639,54.5751,54.5751,11000.0
2011-07-07 13:05:00,73.78,74.03,73.75,74.02,10500.0,54.5899,54.7749,54.5677,54.7675,10500.0
2011-07-07 13:10:00,74.03,74.07,74.01,74.02,6300.0,54.7749,54.8045,54.7601,54.7675,6300.0
2011-07-07 13:15:00,74.02,74.09,74.02,74.08,5200.0,54.7675,54.8193,54.7675,54.8119,5200.0
2011-07-07 13:20:00,74.08,74.26,74.07,74.24,14600.0,54.8119,54.9451,54.8045,54.9303,14600.0
2011-07-07 13:25:00,74.23,74.31,74.22,74.29,14200.0,54.9229,54.9821,54.9155,54.9673,14200.0
2011-07-07 13:30:00,74.29,74.29,74.11,74.17,10000.0,54.9673,54.9673,54.8341,54.8785,10000.0
2011-07-07 13:35:00,74.15,74.22,74.15,74.2,8200.0,54.8637,54.9155,54.8637,54.9007,8200.0
2011-07-07 13:40:00,74.21,74.25,74.19,74.25,6400.0,54.9081,54.9377,54.8933,54.9377,6400.0
2011-07-07 13:45:00,74.26,74.26,74.16,74.18,5000.0,54.9451,54.9451,54.8711,54.8859,5000.0
2011-07-07 13:50:00,74.19,74.33,74.19,74.33,11300.0,54.8933,54.9969,54.8933,54.9969,11300.0
2011-07-07 13:55:00,74.33,74.33,74.27,74.29,27300.0,54.9969,54.9969,54.9525,54.9673,27300.0
2011-07-07 14:00:00,74.3,74.35,74.26,74.26,35300.0,54.9747,55.0117,54.9451,54.9451,35300.0
2011-07-07 14:05:00,74.28,74.35,74.27,74.34,8900.0,54.9599,55.0117,54.9525,55.0043,8900.0
2011-07-07 14:10:00,74.35,74.45,74.34,74.41,14400.0,55.0117,55.0857,55.0043,55.0561,14400.0
2011-07-07 14:15:00,74.42,74.5,74.41,74.49,27800.0,55.0635,55.1227,55.0561,55.1153,27800.0
2011-07-07 14:20:00,74.5,74.61,74.5,74.59,28400.0,55.1227,55.2041,55.1227,55.1893,28400.0
2011-07-07 14:25:00,74.58,74.8,74.58,74.77,44800.0,55.1819,55.3446,55.1819,55.3224,44800.0
2011-07-07 14:30:00,74.78,74.91,74.76,74.87,33600.0,55.3298,55.426,55.315,55.3964,33600.0
2011-07-07 14:35:00,74.87,74.93,74.71,74.72,21000.0,55.3964,55.4408,55.278,55.2854,21000.0
2011-07-07 14:40:00,74.7,74.74,74.63,74.71,16200.0,55.2706,55.3002,55.2189,55.278,16200.0
2011-07-07 14:45:00,74.71,74.75,74.56,74.56,18600.0,55.278,55.3076,55.1671,55.1671,18600.0
2011-07-07 14:50:00,74.56,74.6,74.4,74.44,33200.0,55.1671,55.1967,55.0487,55.0783,33200.0
2011-07-07 14:55:00,74.44,74.45,74.31,74.31,35700.0,55.0783,55.0857,54.9821,54.9821,35700.0
2011-07-07 15:00:00,74.32,74.43,74.31,74.43,22200.0,54.9895,55.0709,54.9821,55.0709,22200.0
2011-07-07 15:05:00,74.42,74.43,74.32,74.34,32800.0,55.0635,55.0709,54.9895,55.0043,32800.0
2011-07-07 15:10:00,74.35,74.36,74.34,74.36,17100.0,55.0117,55.0191,55.0043,55.0191,17100.0
2011-07-07 15:15:00,74.34,74.42,74.34,74.38,27600.0,55.0043,55.0635,55.0043,55.0339,27600.0
2011-07-07 15:20:00,74.39,74.54,74.39,74.44,35200.0,55.0413,55.1523,55.0413,55.0783,35200.0
2011-07-07 15:25:00,74.44,74.45,74.32,74.34,25100.0,55.0783,55.0857,54.9895,55.0043,25100.0
2011-07-07 15:30:00,74.35,74.47,74.34,74.47,88200.0,55.0117,55.1005,55.0043,55.1005,88200.0
2011-07-07 15:35:00,74.46,74.55,74.46,74.5,40900.0,55.0931,55.1597,55.0931,55.1227,40900.0
2011-07-07 15:40:00,74.5,74.56,74.47,74.5,70300.0,55.1227,55.1671,55.1005,55.1227,70300.0
2011-07-07 15:45:00,74.5,74.51,74.45,74.49,103700.0,55.1227,55.1301,55.0857,55.1153,103700.0
2011-07-07 15:50:00,74.49,74.54,74.46,74.51,87100.0,55.1153,55.1523,55.0931,55.1301,87100.0
2011-07-07 15:55:00,74.51,74.52,74.29,74.36,96600.0,55.1301,55.1375,54.9673,55.0191,96600.0
2011-07-08 09:30:00,73.3,73.33,72.37,73.26,97200.0,54.2348,54.257,53.5467,54.2052,97200.0
2011-07-08 09:35:00,73.25,73.29,72.12,72.53,81000.0,54.1978,54.2274,53.3617,53.6651,81000.0
2011-07-08 09:40:00,72.57,73.08,72.57,73.06,42100.0,53.6947,54.072,53.6947,54.0572,42100.0
2011-07-08 09:45:00,73.0,73.01,72.5,72.65,43800.0,54.0128,54.0202,53.6429,53.7538,43800.0
2011-07-08 09:50:00,72.63,72.85,72.53,72.56,22500.0,53.7391,53.9018,53.6651,53.6873,22500.0
2011-07-08 09:55:00,72.57,72.79,72.5,72.56,24700.0,53.6947,53.8574,53.6429,53.6873,24700.0
2011-07-08 10:00:00,72.55,72.65,72.42,72.45,28600.0,53.6799,53.7538,53.5837,53.6059,28600.0
2011-07-08 10:05:00,72.45,72.49,72.18,72.29,30800.0,53.6059,53.6355,53.4061,53.4875,30800.0
2011-07-08 10:10:00,72.27,72.36,71.89,71.94,54300.0,53.4727,53.5393,53.1915,53.2285,54300.0
2011-07-08 10:15:00,71.92,72.39,71.9,72.33,35000.0,53.2137,53.5615,53.1989,53.5171,35000.0
2011-07-08 10:20:00,72.31,72.46,72.17,72.4,14600.0,53.5023,53.6133,53.3987,53.5689,14600.0
2011-07-08 10:25:00,72.41,72.56,72.29,72.56,27600.0,53.5763,53.6873,53.4875,53.6873,27600.0
2011-07-08 10:30:00,72.52,72.58,72.34,72.51,22200.0,53.6577,53.7021,53.5245,53.6503,22200.0
2011-07-08 10:35:00,72.47,72.87,72.47,72.84,20300.0,53.6207,53.9166,53.6207,53.8944,20300.0
2011-07-08 10:40:00,72.8,72.93,72.67,72.67,20700.0,53.8648,53.961,53.7686,53.7686,20700.0
2011-07-08 10:45:00,72.65,72.67,72.4,72.44,25200.0,53.7538,53.7686,53.5689,53.5985,25200.0
2011-07-08 10:50:00,72.4,72.4,72.07,72.09,52400.0,53.5689,53.5689,53.3247,53.3395,52400.0
2011-07-08 10:55:00,72.09,72.47,72.03,72.42,43800.0,53.3395,53.6207,53.2951,53.5837,43800.0
2011-07-08 11:00:00,72.44,72.44,72.25,72.25,26300.0,53.5985,53.5985,53.4579,53.4579,26300.0
2011-07-08 11:05:00,72.26,72.35,72.23,72.34,18800.0,53.4653,53.5319,53.4431,53.5245,18800.0
2011-07-08 11:10:00,72.32,72.32,72.22,72.26,17700.0,53.5097,53.5097,53.4357,53.4653,17700.0
2011-07-08 11:15:00,72.29,72.29,72.14,72.22,17200.0,53.4875,53.4875,53.3765,53.4357,17200.0
2011-07-08 11:20:00,72.23,72.35,72.21,72.31,10200.0,53.4431,53.5319,53.4283,53.5023,10200.0
2011-07-08 11:25:00,72.37,72.39,72.31,72.31,11600.0,53.5467,53.5615,53.5023,53.5023,11600.0
2011-07-08 11:30:00,72.3,72.3,72.2,72.21,6300.0,53.4949,53.4949,53.4209,53.4283,6300.0
2011-07-08 11:35:00,72.23,72.4,72.22,72.33,20400.0,53.4431,53.5689,53.4357,53.5171,20400.0
2011-07-08 11:40:00,72.35,72.41,72.21,72.37,19400.0,53.5319,53.5763,53.4283,53.5467,19400.0
2011-07-08 11:45:00,72.37,72.58,72.36,72.36,8900.0,53.5467,53.7021,53.5393,53.5393,8900.0
2011-07-08 11:50:00,72.34,72.49,72.29,72.45,23300.0,53.5245,53.6355,53.4875,53.6059,23300.0
2011-07-08 11:55:00,72.42,72.44,72.27,72.32,24100.0,53.5837,53.5985,53.4727,53.5097,24100.0
2011-07-08 12:00:00,72.31,72.39,72.26,72.27,11400.0,53.5023,53.5615,53.4653,53.4727,11400.0
2011-07-08 12:05:00,72.29,72.6,72.27,72.48,11100.0,53.4875,53.7169,53.4727,53.6281,11100.0
2011-07-08 12:10:00,72.48,72.52,72.31,72.32,11400.0,53.6281,53.6577,53.5023,53.5097,11400.0
2011-07-08 12:15:00,72.32,72.34,72.21,72.29,9100.0,53.5097,53.5245,53.4283,53.4875,9100.0
2011-07-08 12:20:00,72.29,72.44,72.27,72.44,5500.0,53.4875,53.5985,53.4727,53.5985,5500.0
2011-07-08 12:25:00,72.46,72.49,72.37,72.49,6500.0,53.6133,53.6355,53.5467,53.6355,6500.0
2011-07-08 12:30:00,72.47,72.67,72.47,72.67,5400.0,53.6207,53.7686,53.6207,53.7686,5400.0
2011-07-08 12:35:00,72.65,72.81,72.6,72.81,19800.0,53.7538,53.8722,53.7169,53.8722,19800.0
2011-07-08 12:40:00,72.8,72.94,72.77,72.83,16200.0,53.8648,53.9684,53.8426,53.887,16200.0
2011-07-08 12:45:00,72.83,72.98,72.74,72.93,25900.0,53.887,53.998,53.8204,53.961,25900.0
2011-07-08 12:50:00,72.92,72.96,72.81,72.89,14400.0,53.9536,53.9832,53.8722,53.9314,14400.0
2011-07-08 12:55:00,72.89,72.9,72.74,72.76,18000.0,53.9314,53.9388,53.8204,53.8352,18000.0
2011-07-08 13:00:00,72.76,72.76,72.58,72.59,28500.0,53.8352,53.8352,53.7021,53.7095,28500.0
2011-07-08 13:05:00,72.59,72.63,72.54,72.58,9100.0,53.7095,53.7391,53.6725,53.7021,9100.0
2011-07-08 13:10:00,72.57,72.62,72.49,72.55,10400.0,53.6947,53.7317,53.6355,53.6799,10400.0
2011-07-08 13:15:00,72.54,72.56,72.52,72.54,2800.0,53.6725,53.6873,53.6577,53.6725,2800.0
2011-07-08 13:20:00,72.53,72.56,72.51,72.52,3800.0,53.6651,53.6873,53.6503,53.6577,3800.0
2011-07-08 13:25:00,72.52,72.77,72.49,72.77,11000.0,53.6577,53.8426,53.6355,53.8426,11000.0
2011-07-08 13:30:00,72.81,72.9,72.78,72.86,8500.0,53.8722,53.9388,53.85,53.9092,8500.0
2011-07-08 13:35:00,72.85,73.02,72.83,72.99,35400.0,53.9018,54.0276,53.887,54.0054,35400.0
2011-07-08 13:40:00,72.99,73.01,72.92,72.93,7000.0,54.0054,54.0202,53.9536,53.961,7000.0
2011-07-08 13:45:00,72.94,72.94,72.74,72.78,19400.0,53.9684,53.9684,53.8204,53.85,19400.0
2011-07-08 13:50:00,72.78,72.82,72.76,72.79,19600.0,53.85,53.8796,53.8352,53.8574,19600.0
2011-07-08 13:55:00,72.8,72.81,72.73,72.73,15400.0,53.8648,53.8722,53.813,53.813,15400.0
2011-07-08 14:00:00,72.73,72.76,72.53,72.53,26900.0,53.813,53.8352,53.6651,53.6651,26900.0
2011-07-08 14:05:00,72.54,72.68,72.54,72.68,17100.0,53.6725,53.776,53.6725,53.776,17100.0
2011-07-08 14:10:00,72.68,72.7,72.55,72.55,13700.0,53.776,53.7908,53.6799,53.6799,13700.0
2011-07-08 14:15:00,72.54,72.56,72.44,72.46,30500.0,53.6725,53.6873,53.5985,53.6133,30500.0
2011-07-08 14:20:00,72.46,72.47,72.42,72.45,17900.0,53.6133,53.6207,53.5837,53.6059,17900.0
2011-07-08 14:25:00,72.47,72.47,72.43,72.47,8400.0,53.6207,53.6207,53.5911,53.6207,8400.0
2011-07-08 14:30:00,72.47,72.65,72.47,72.65,10800.0,53.6207,53.7538,53.6207,53.7538,10800.0
2011-07-08 14:35:00,72.65,72.67,72.51,72.53,11000.0,53.7538,53.7686,53.6503,53.6651,11000.0
2011-07-08 14:40:00,72.56,72.59,72.51,72.53,5100.0,53.6873,53.7095,53.6503,53.6651,5100.0
2011-07-08 14:45:00,72.54,72.67,72.54,72.67,13500.0,53.6725,53.7686,53.6725,53.7686,13500.0
2011-07-08 14:50:00,72.66,72.67,72.59,72.59,23700.0,53.7612,53.7686,53.7095,53.7095,23700.0
2011-07-08 14:55:00,72.59,72.62,72.55,72.55,6300.0,53.7095,53.7317,53.6799,53.6799,6300.0
2011-07-08 15:00:00,72.57,72.7,72.56,72.64,11900.0,53.6947,53.7908,53.6873,53.7464,11900.0
2011-07-08 15:05:00,72.67,72.71,72.6,72.62,14300.0,53.7686,53.7982,53.7169,53.7317,14300.0
2011-07-08 15:10:00,72.64,72.69,72.57,72.67,18100.0,53.7464,53.7834,53.6947,53.7686,18100.0
2011-07-08 15:15:00,72.68,72.68,72.53,72.53,6700.0,53.776,53.776,53.6651,53.6651,6700.0
2011-07-08 15:20:00,72.54,72.66,72.5,72.65,44500.0,53.6725,53.7612,53.6429,53.7538,44500.0
2011-07-08 15:25:00,72.65,72.7,72.61,72.66,23100.0,53.7538,53.7908,53.7243,53.7612,23100.0
2011-07-08 15:30:00,72.65,72.85,72.62,72.85,40200.0,53.7538,53.9018,53.7317,53.9018,40200.0
2011-07-08 15:35:00,72.85,72.97,72.85,72.9,28900.0,53.9018,53.9906,53.9018,53.9388,28900.0
2011-07-08 15:40:00,72.89,72.98,72.88,72.92,19700.0,53.9314,53.998,53.924,53.9536,19700.0
2011-07-08 15:45:00,72.93,73.0,72.89,72.95,33900.0,53.961,54.0128,53.9314,53.9758,33900.0
2011-07-08 15:50:00,72.95,73.11,72.93,73.03,109500.0,53.9758,54.0942,53.961,54.035,109500.0
2011-07-08 15:55:00,73.02,73.1,73.0,73.06,91800.0,54.0276,54.0868,54.0128,54.0572,91800.0
2011-07-11 09:30:00,71.72,71.83,71.24,71.72,52500.0,53.0657,53.1471,52.7106,53.0657,52500.0
2011-07-11 09:35:00,71.73,72.34,71.73,72.32,54500.0,53.0731,53.5245,53.0731,53.5097,54500.0
2011-07-11 09:40:00,72.33,72.4,72.18,72.32,17800.0,53.5171,53.5689,53.4061,53.5097,17800.0
2011-07-11 09:45:00,72.3,72.74,72.17,72.68,39500.0,53.4949,53.8204,53.3987,53.776,39500.0
2011-07-11 09:50:00,72.69,73.15,72.69,73.07,21500.0,53.7834,54.1238,53.7834,54.0646,21500.0
2011-07-11 09:55:00,73.04,73.05,72.76,72.8,56100.0,54.0424,54.0498,53.8352,53.8648,56100.0
2011-07-11 10:00:00,72.79,72.88,72.47,72.51,60500.0,53.8574,53.924,53.6207,53.6503,60500.0
2011-07-11 10:05:00,72.51,72.54,71.99,72.03,51600.0,53.6503,53.6725,53.2655,53.2951,51600.0
2011-07-11 10:10:00,72.03,72.24,71.94,72.17,31100.0,53.2951,53.4505,53.2285,53.3987,31100.0
2011-07-11 10:15:00,72.21,72.29,72.0,72.02,15000.0,53.4283,53.4875,53.2729,53.2877,15000.0
2011-07-11 10:20:00,72.02,72.02,71.69,71.77,30700.0,53.2877,53.2877,53.0435,53.1027,30700.0
2011-07-11 10:25:00,71.78,71.78,71.63,71.7,10500.0,53.1101,53.1101,52.9991,53.0509,10500.0
2011-07-11 10:30:00,71.68,71.75,71.58,71.67,27000.0,53.0361,53.0879,52.9622,53.0287,27000.0
2011-07-11 10:35:00,71.68,71.73,71.52,71.52,35700.0,53.0361,53.0731,52.9178,52.9178,35700.0
2011-07-11 10:40:00,71.53,71.56,71.35,71.35,32300.0,52.9252,52.9474,52.792,52.792,32300.0
2011-07-11 10:45:00,71.36,71.51,71.36,71.43,38500.0,52.7994,52.9104,52.7994,52.8512,38500.0
2011-07-11 10:50:00,71.43,71.5,71.37,71.41,11000.0,52.8512,52.903,52.8068,52.8364,11000.0
2011-07-11 10:55:00,71.44,71.44,71.15,71.15,21300.0,52.8586,52.8586,52.644,52.644,21300.0
2011-07-11 11:00:00,71.16,71.22,70.98,71.02,23900.0,52.6514,52.6958,52.5182,52.5478,23900.0
2011-07-11 11:05:00,71.04,71.25,70.9,71.23,50700.0,52.5626,52.718,52.459,52.7032,50700.0
2011-07-11 11:10:00,71.25,71.42,71.24,71.36,16400.0,52.718,52.8438,52.7106,52.7994,16400.0
2011-07-11 11:15:00,71.36,71.45,71.35,71.43,7500.0,52.7994,52.866,52.792,52.8512,7500.0
2011-07-11 11:20:00,71.4,71.53,71.36,71.49,44500.0,52.829,52.9252,52.7994,52.8956,44500.0
2011-07-11 11:25:00,71.5,71.89,71.5,71.89,10800.0,52.903,53.1915,52.903,53.1915,10800.0
2011-07-11 11:30:00,71.9,71.92,71.68,71.7,24200.0,53.1989,53.2137,53.0361,53.0509,24200.0
2011-07-11 11:35:00,71.67,71.72,71.62,71.7,15500.0,53.0287,53.0657,52.9917,53.0509,15500.0
2011-07-11 11:40:00,71.7,71.75,71.64,71.73,20000.0,53.0509,53.0879,53.0065,53.0731,20000.0
2011-07-11 11:45:00,71.71,71.93,71.67,71.9,43200.0,53.0583,53.2211,53.0287,53.1989,43200.0
2011-07-11 11:50:00,71.89,72.12,71.89,72.03,18000.0,53.1915,53.3617,53.1915,53.2951,18000.0
2011-07-11 11:55:00,72.03,72.03,71.85,71.87,10000.0,53.2951,53.2951,53.1619,53.1767,10000.0
2011-07-11 12:00:00,71.87,71.88,71.77,71.88,10100.0,53.1767,53.1841,53.1027,53.1841,10100.0
2011-07-11 12:05:00,71.86,71.96,71.86,71.9,19500.0,53.1693,53.2433,53.1693,53.1989,19500.0
2011-07-11 12:10:00,71.89,71.89,71.79,71.79,10200.0,53.1915,53.1915,53.1175,53.1175,10200.0
2011-07-11 12:15:00,71.78,71.84,71.72,71.84,12300.0,53.1101,53.1545,53.0657,53.1545,12300.0
2011-07-11 12:20:00,71.86,71.89,71.82,71.84,15100.0,53.1693,53.1915,53.1397,53.1545,15100.0
2011-07-11 12:25:00,71.85,71.91,71.84,71.84,10200.0,53.1619,53.2063,53.1545,53.1545,10200.0
2011-07-11 12:30:00,71.82,71.83,71.67,71.69,7600.0,53.1397,53.1471,53.0287,53.0435,7600.0
2011-07-11 12:35:00,71.69,71.72,71.63,71.71,6600.0,53.0435,53.0657,52.9991,53.0583,6600.0
2011-07-11 12:40:00,71.73,71.77,71.69,71.72,12000.0,53.0731,53.1027,53.0435,53.0657,12000.0
2011-07-11 12:45:00,71.68,71.71,71.45,71.45,9600.0,53.0361,53.0583,52.866,52.866,9600.0
2011-07-11 12:50:00,71.49,71.5,71.35,71.4,10300.0,52.8956,52.903,52.792,52.829,10300.0
2011-07-11 12:55:00,71.4,71.43,71.25,71.27,13200.0,52.829,52.8512,52.718,52.7328,13200.0
2011-07-11 13:00:00,71.26,71.35,71.19,71.32,19500.0,52.7254,52.792,52.6736,52.7698,19500.0
2011-07-11 13:05:00,71.31,71.31,71.19,71.3,13900.0,52.7624,52.7624,52.6736,52.755,13900.0
2011-07-11 13:10:00,71.3,71.3,71.25,71.28,4600.0,52.755,52.755,52.718,52.7402,4600.0
2011-07-11 13:15:00,71.27,71.27,71.01,71.02,14700.0,52.7328,52.7328,52.5404,52.5478,14700.0
2011-07-11 13:20:00,71.02,71.19,71.02,71.06,12500.0,52.5478,52.6736,52.5478,52.5774,12500.0
2011-07-11 13:25:00,71.07,71.13,71.02,71.13,2700.0,52.5848,52.6292,52.5478,52.6292,2700.0
2011-07-11 13:30:00,71.12,71.33,71.12,71.3,9700.0,52.6218,52.7772,52.6218,52.755,9700.0
2011-07-11 13:35:00,71.26,71.26,71.16,71.22,13000.0,52.7254,52.7254,52.6514,52.6958,13000.0
2011-07-11 13:40:00,71.23,71.23,71.08,71.09,6200.0,52.7032,52.7032,52.5922,52.5996,6200.0
2011-07-11 13:45:00,71.07,71.17,71.02,71.17,12200.0,52.5848,52.6588,52.5478,52.6588,12200.0
2011-07-11 13:50:00,71.17,71.23,71.12,71.23,7500.0,52.6588,52.7032,52.6218,52.7032,7500.0
2011-07-11 13:55:00,71.2,71.26,71.2,71.23,5900.0,52.681,52.7254,52.681,52.7032,5900.0
2011-07-11 14:00:00,71.23,71.38,71.22,71.3,9500.0,52.7032,52.8142,52.6958,52.755,9500.0
2011-07-11 14:05:00,71.29,71.3,71.24,71.28,8400.0,52.7476,52.755,52.7106,52.7402,8400.0
2011-07-11 14:10:00,71.29,71.34,71.27,71.27,12800.0,52.7476,52.7846,52.7328,52.7328,12800.0
2011-07-11 14:15:00,71.25,71.27,71.13,71.15,8500.0,52.718,52.7328,52.6292,52.644,8500.0
2011-07-11 14:20:00,71.18,71.24,71.15,71.17,7000.0,52.6662,52.7106,52.644,52.6588,7000.0
2011-07-11 14:25:00,71.18,71.25,71.18,71.25,7800.0,52.6662,52.718,52.6662,52.718,7800.0
2011-07-11 14:30:00,71.24,71.24,71.09,71.12,8600.0,52.7106,52.7106,52.5996,52.6218,8600.0
2011-07-11 14:35:00,71.14,71.31,71.14,71.31,7300.0,52.6366,52.7624,52.6366,52.7624,7300.0
2011-07-11 14:40:00,71.33,71.33,71.23,71.31,12400.0,52.7772,52.7772,52.7032,52.7624,12400.0
2011-07-11 14:45:00,71.31,71.31,71.2,71.23,6600.0,52.7624,52.7624,52.681,52.7032,6600.0
2011-07-11 14:50:00,71.25,71.25,71.08,71.08,19100.0,52.718,52.718,52.5922,52.5922,19100.0
2011-07-11 14:55:00,71.09,71.09,70.98,71.07,34500.0,52.5996,52.5996,52.5182,52.5848,34500.0
2011-07-11 15:00:00,71.07,71.2,71.06,71.12,10500.0,52.5848,52.681,52.5774,52.6218,10500.0
2011-07-11 15:05:00,71.11,71.11,70.94,70.96,26700.0,52.6144,52.6144,52.4886,52.5034,26700.0
2011-07-11 15:10:00,70.96,70.98,70.92,70.96,18800.0,52.5034,52.5182,52.4738,52.5034,18800.0
2011-07-11 15:15:00,70.97,71.0,70.9,70.9,14300.0,52.5108,52.533,52.459,52.459,14300.0
2011-07-11 15:20:00,70.9,71.02,70.9,71.0,25200.0,52.459,52.5478,52.459,52.533,25200.0
2011-07-11 15:25:00,70.99,71.06,70.93,71.02,57100.0,52.5256,52.5774,52.4812,52.5478,57100.0
2011-07-11 15:30:00,71.04,71.15,70.99,71.11,37500.0,52.5626,52.644,52.5256,52.6144,37500.0
2011-07-11 15:35:00,71.12,71.17,71.03,71.17,17500.0,52.6218,52.6588,52.5552,52.6588,17500.0
2011-07-11 15:40:00,71.17,71.26,71.12,71.21,19600.0,52.6588,52.7254,52.6218,52.6884,19600.0
2011-07-11 15:45:00,71.21,71.29,71.15,71.21,58800.0,52.6884,52.7476,52.644,52.6884,58800.0
2011-07-11 15:50:00,71.21,71.28,71.11,71.28,42800.0,52.6884,52.7402,52.6144,52.7402,42800.0
2011-07-11 15:55:00,71.27,71.38,71.27,71.37,71200.0,52.7328,52.8142,52.7328,52.8068,71200.0
2011-07-12 09:30:00,71.55,71.64,71.44,71.49,24300.0,52.94,53.0065,52.8586,52.8956,24300.0
2011-07-12 09:35:00,71.46,71.5,71.11,71.5,16100.0,52.8734,52.903,52.6144,52.903,16100.0
2011-07-12 09:40:00,71.46,71.82,71.38,71.75,15700.0,52.8734,53.1397,52.8142,53.0879,15700.0
2011-07-12 09:45:00,71.71,71.82,71.47,71.61,12600.0,53.0583,53.1397,52.8808,52.9844,12600.0
2011-07-12 09:50:00,71.57,71.68,71.26,71.26,10800.0,52.9548,53.0361,52.7254,52.7254,10800.0
2011-07-12 09:55:00,71.26,71.52,71.17,71.52,18000.0,52.7254,52.9178,52.6588,52.9178,18000.0
2011-07-12 10:00:00,71.58,72.07,71.52,72.04,35400.0,52.9622,53.3247,52.9178,53.3025,35400.0
2011-07-12 10:05:00,72.01,72.12,71.73,71.76,19000.0,53.2803,53.3617,53.0731,53.0953,19000.0
2011-07-12 10:10:00,71.77,71.78,71.48,71.49,20800.0,53.1027,53.1101,52.8882,52.8956,20800.0
2011-07-12 10:15:00,71.47,71.69,71.46,71.6,12100.0,52.8808,53.0435,52.8734,52.977,12100.0
2011-07-12 10:20:00,71.6,72.12,71.6,72.07,58200.0,52.977,53.3617,52.977,53.3247,58200.0
2011-07-12 10:25:00,72.07,72.21,72.0,72.11,45100.0,53.3247,53.4283,53.2729,53.3543,45100.0
2011-07-12 10:30:00,72.18,72.18,72.07,72.12,46800.0,53.4061,53.4061,53.3247,53.3617,46800.0
2011-07-12 10:35:00,72.13,72.19,72.09,72.14,6400.0,53.3691,53.4135,53.3395,53.3765,6400.0
2011-07-12 10:40:00,72.15,72.23,71.93,71.97,14200.0,53.3839,53.4431,53.2211,53.2507,14200.0
2011-07-12 10:45:00,71.98,72.06,71.97,72.02,22900.0,53.2581,53.3173,53.2507,53.2877,22900.0
2011-07-12 10:50:00,72.02,72.04,71.83,71.88,42900.0,53.2877,53.3025,53.1471,53.1841,42900.0
2011-07-12 10:55:00,71.88,72.13,71.88,72.07,63900.0,53.1841,53.3691,53.1841,53.3247,63900.0
2011-07-12 11:00:00,72.04,72.08,71.8,72.05,73900.0,53.3025,53.3321,53.1249,53.3099,73900.0
2011-07-12 11:05:00,72.05,72.19,71.82,71.97,36200.0,53.3099,53.4135,53.1397,53.2507,36200.0
2011-07-12 11:10:00,72.0,72.34,71.98,72.13,47200.0,53.2729,53.5245,53.2581,53.3691,47200.0
2011-07-12 11:15:00,72.06,72.32,71.94,72.32,39300.0,53.3173,53.5097,53.2285,53.5097,39300.0
2011-07-12 11:20:00,72.32,72.64,72.23,72.56,67600.0,53.5097,53.7464,53.4431,53.6873,67600.0
2011-07-12 11:25:00,72.62,72.64,72.32,72.32,13400.0,53.7317,53.7464,53.5097,53.5097,13400.0
2011-07-12 11:30:00,72.36,72.39,72.28,72.33,15800.0,53.5393,53.5615,53.4801,53.5171,15800.0
2011-07-12 11:35:00,72.32,72.36,72.25,72.31,17300.0,53.5097,53.5393,53.4579,53.5023,17300.0
2011-07-12 11:40:00,72.24,72.42,72.23,72.42,18700.0,53.4505,53.5837,53.4431,53.5837,18700.0
2011-07-12 11:45:00,72.4,72.79,72.4,72.53,58000.0,53.5689,53.8574,53.5689,53.6651,58000.0
2011-07-12 11:50:00,72.5,72.75,72.45,72.62,42500.0,53.6429,53.8278,53.6059,53.7317,42500.0
2011-07-12 11:55:00,72.61,72.69,72.54,72.65,23800.0,53.7243,53.7834,53.6725,53.7538,23800.0
2011-07-12 12:00:00,72.63,72.69,72.51,72.56,12000.0,53.7391,53.7834,53.6503,53.6873,12000.0
2011-07-12 12:05:00,72.57,72.74,72.57,72.7,17700.0,53.6947,53.8204,53.6947,53.7908,17700.0
2011-07-12 12:10:00,72.65,72.79,72.61,72.61,16100.0,53.7538,53.8574,53.7243,53.7243,16100.0
2011-07-12 12:15:00,72.57,72.67,72.52,72.63,4300.0,53.6947,53.7686,53.6577,53.7391,4300.0
2011-07-12 12:20:00,72.62,72.66,72.49,72.49,4800.0,53.7317,53.7612,53.6355,53.6355,4800.0
2011-07-12 12:25:00,72.48,72.51,72.31,72.31,5100.0,53.6281,53.6503,53.5023,53.5023,5100.0
2011-07-12 12:30:00,72.32,72.39,72.28,72.37,6300.0,53.5097,53.5615,53.4801,53.5467,6300.0
2011-07-12 12:35:00,72.35,72.35,72.25,72.28,5400.0,53.5319,53.5319,53.4579,53.4801,5400.0
2011-07-12 12:40:00,72.28,72.31,72.26,72.29,5000.0,53.4801,53.5023,53.4653,53.4875,5000.0
2011-07-12 12:45:00,72.26,72.33,72.17,72.23,11100.0,53.4653,53.5171,53.3987,53.4431,11100.0
2011-07-12 12:50:00,72.23,72.25,72.21,72.21,2600.0,53.4431,53.4579,53.4283,53.4283,2600.0
2011-07-12 12:55:00,72.23,72.33,72.22,72.33,6100.0,53.4431,53.5171,53.4357,53.5171,6100.0
2011-07-12 13:00:00,72.33,72.33,72.21,72.27,5400.0,53.5171,53.5171,53.4283,53.4727,5400.0
2011-07-12 13:05:00,72.27,72.41,72.26,72.39,11400.0,53.4727,53.5763,53.4653,53.5615,11400.0
2011-07-12 13:10:00,72.43,72.43,72.35,72.35,3800.0,53.5911,53.5911,53.5319,53.5319,3800.0
2011-07-12 13:15:00,72.34,72.36,72.15,72.25,10500.0,53.5245,53.5393,53.3839,53.4579,10500.0
2011-07-12 13:20:00,72.29,72.34,72.26,72.29,6100.0,53.4875,53.5245,53.4653,53.4875,6100.0
2011-07-12 13:25:00,72.28,72.28,72.1,72.15,7300.0,53.4801,53.4801,53.3469,53.3839,7300.0
2011-07-12 13:30:00,72.11,72.16,72.04,72.13,4500.0,53.3543,53.3913,53.3025,53.3691,4500.0
2011-07-12 13:35:00,72.17,72.22,72.15,72.19,6500.0,53.3987,53.4357,53.3839,53.4135,6500.0
2011-07-12 13:40:00,72.17,72.18,72.05,72.06,6200.0,53.3987,53.4061,53.3099,53.3173,6200.0
2011-07-12 13:45:00,72.07,72.17,72.05,72.17,2900.0,53.3247,53.3987,53.3099,53.3987,2900.0
2011-07-12 13:50:00,72.18,72.2,72.1,72.11,8200.0,53.4061,53.4209,53.3469,53.3543,8200.0
2011-07-12 13:55:00,72.09,72.1,72.03,72.03,3600.0,53.3395,53.3469,53.2951,53.2951,3600.0
2011-07-12 14:00:00,72.03,72.26,72.01,72.19,10000.0,53.2951,53.4653,53.2803,53.4135,10000.0
2011-07-12 14:05:00,72.14,72.37,72.14,72.31,5500.0,53.3765,53.5467,53.3765,53.5023,5500.0
2011-07-12 14:10:00,72.33,72.6,72.32,72.38,13500.0,53.5171,53.7169,53.5097,53.5541,13500.0
2011-07-12 14:15:00,72.39,72.65,72.39,72.6,8400.0,53.5615,53.7538,53.5615,53.7169,8400.0
2011-07-12 14:20:00,72.64,72.75,72.64,72.69,5900.0,53.7464,53.8278,53.7464,53.7834,5900.0
2011-07-12 14:25:00,72.68,72.7,72.6,72.67,9900.0,53.776,53.7908,53.7169,53.7686,9900.0
2011-07-12 14:30:00,72.69,72.72,72.41,72.48,25700.0,53.7834,53.8056,53.5763,53.6281,25700.0
2011-07-12 14:35:00,72.45,72.45,72.31,72.37,22900.0,53.6059,53.6059,53.5023,53.5467,22900.0
2011-07-12 14:40:00,72.39,72.43,72.22,72.33,12600.0,53.5615,53.5911,53.4357,53.5171,12600.0
2011-07-12 14:45:00,72.35,72.35,72.15,72.29,28000.0,53.5319,53.5319,53.3839,53.4875,28000.0
2011-07-12 14:50:00,72.28,72.33,72.2,72.23,12900.0,53.4801,53.5171,53.4209,53.4431,12900.0
2011-07-12 14:55:00,72.22,72.22,72.13,72.14,5200.0,53.4357,53.4357,53.3691,53.3765,5200.0
2011-07-12 15:00:00,72.14,72.25,72.14,72.17,9800.0,53.3765,53.4579,53.3765,53.3987,9800.0
2011-07-12 15:05:00,72.19,72.25,72.08,72.12,11600.0,53.4135,53.4579,53.3321,53.3617,11600.0
2011-07-12 15:10:00,72.12,72.18,71.99,72.0,19000.0,53.3617,53.4061,53.2655,53.2729,19000.0
2011-07-12 15:15:00,72.02,72.11,72.0,72.06,23800.0,53.2877,53.3543,53.2729,53.3173,23800.0
2011-07-12 15:20:00,72.06,72.13,72.0,72.08,26800.0,53.3173,53.3691,53.2729,53.3321,26800.0
2011-07-12 15:25:00,72.08,72.09,71.98,72.05,35500.0,53.3321,53.3395,53.2581,53.3099,35500.0
2011-07-12 15:30:00,72.06,72.1,71.96,71.99,22800.0,53.3173,53.3469,53.2433,53.2655,22800.0
2011-07-12 15:35:00,71.99,72.0,71.88,71.9,43600.0,53.2655,53.2729,53.1841,53.1989,43600.0
2011-07-12 15:40:00,71.89,71.89,71.74,71.75,45700.0,53.1915,53.1915,53.0805,53.0879,45700.0
2011-07-12 15:45:00,71.76,71.84,71.48,71.49,55800.0,53.0953,53.1545,52.8882,52.8956,55800.0
2011-07-12 15:50:00,71.5,71.67,71.48,71.56,38300.0,52.903,53.0287,52.8882,52.9474,38300.0
2011-07-12 15:55:00,71.56,71.74,71.55,71.69,48200.0,52.9474,53.0805,52.94,53.0435,48200.0
2011-07-13 09:30:00,72.31,72.57,72.21,72.38,14900.0,53.5023,53.6947,53.4283,53.5541,14900.0
2011-07-13 09:35:00,72.4,72.49,72.26,72.37,17000.0,53.5689,53.6355,53.4653,53.5467,17000.0
2011-07-13 09:40:00,72.38,72.4,72.25,72.25,6500.0,53.5541,53.5689,53.4579,53.4579,6500.0
2011-07-13 09:45:00,72.3,72.49,72.28,72.33,9300.0,53.4949,53.6355,53.4801,53.5171,9300.0
2011-07-13 09:50:00,72.3,72.51,72.3,72.39,21600.0,53.4949,53.6503,53.4949,53.5615,21600.0
2011-07-13 09:55:00,72.38,72.49,72.14,72.33,23700.0,53.5541,53.6355,53.3765,53.5171,23700.0
2011-07-13 10:00:00,72.33,72.85,72.3,72.72,48700.0,53.5171,53.9018,53.4949,53.8056,48700.0
2011-07-13 10:05:00,72.71,73.02,72.65,72.65,16900.0,53.7982,54.0276,53.7538,53.7538,16900.0
2011-07-13 10:10:00,72.66,72.74,72.45,72.62,18000.0,53.7612,53.8204,53.6059,53.7317,18000.0
2011-07-13 10:15:00,72.69,72.91,72.69,72.85,9600.0,53.7834,53.9462,53.7834,53.9018,9600.0
2011-07-13 10:20:00,72.86,73.2,72.86,73.05,29100.0,53.9092,54.1608,53.9092,54.0498,29100.0
2011-07-13 10:25:00,73.07,73.08,72.83,72.95,24600.0,54.0646,54.072,53.887,53.9758,24600.0
2011-07-13 10:30:00,72.95,73.32,72.95,73.32,15100.0,53.9758,54.2496,53.9758,54.2496,15100.0
2011-07-13 10:35:00,73.31,73.38,73.18,73.18,12200.0,54.2422,54.294,54.146,54.146,12200.0
2011-07-13 10:40:00,73.19,73.58,73.19,73.29,51200.0,54.1534,54.442,54.1534,54.2274,51200.0
2011-07-13 10:45:00,73.26,73.65,73.11,73.59,61100.0,54.2052,54.4937,54.0942,54.4494,61100.0
2011-07-13 10:50:00,73.58,73.71,73.48,73.6,33200.0,54.442,54.5381,54.368,54.4568,33200.0
2011-07-13 10:55:00,73.54,73.62,73.35,73.42,13900.0,54.4124,54.4716,54.2718,54.3236,13900.0
2011-07-13 11:00:00,73.45,73.45,73.29,73.39,9400.0,54.3458,54.3458,54.2274,54.3014,9400.0
2011-07-13 11:05:00,73.37,73.57,73.37,73.45,19400.0,54.2866,54.4346,54.2866,54.3458,19400.0
2011-07-13 11:10:00,73.44,73.8,73.44,73.62,34100.0,54.3384,54.6047,54.3384,54.4716,34100.0
2011-07-13 11:15:00,73.62,73.99,73.55,73.98,35100.0,54.4716,54.7453,54.4198,54.7379,35100.0
2011-07-13 11:20:00,73.94,74.0,73.7,73.75,21300.0,54.7083,54.7527,54.5307,54.5677,21300.0
2011-07-13 11:25:00,73.75,74.05,73.75,74.01,21600.0,54.5677,54.7897,54.5677,54.7601,21600.0
2011-07-13 11:30:00,74.0,74.12,73.77,73.9,35100.0,54.7527,54.8415,54.5825,54.6787,35100.0
2011-07-13 11:35:00,73.9,73.91,73.78,73.84,12000.0,54.6787,54.6861,54.5899,54.6343,12000.0
2011-07-13 11:40:00,73.79,74.01,73.76,73.94,10500.0,54.5973,54.7601,54.5751,54.7083,10500.0
2011-07-13 11:45:00,73.96,73.96,73.72,73.74,10900.0,54.7231,54.7231,54.5455,54.5603,10900.0
2011-07-13 11:50:00,73.72,73.76,73.59,73.73,26000.0,54.5455,54.5751,54.4494,54.5529,26000.0
2011-07-13 11:55:00,73.73,74.03,73.72,73.76,36900.0,54.5529,54.7749,54.5455,54.5751,36900.0
2011-07-13 12:00:00,73.78,73.91,73.75,73.87,10700.0,54.5899,54.6861,54.5677,54.6565,10700.0
2011-07-13 12:05:00,73.87,73.89,73.74,73.81,13900.0,54.6565,54.6713,54.5603,54.6121,13900.0
2011-07-13 12:10:00,73.81,74.13,73.81,74.11,32300.0,54.6121,54.8489,54.6121,54.8341,32300.0
2011-07-13 12:15:00,74.1,74.23,74.1,74.23,32800.0,54.8267,54.9229,54.8267,54.9229,32800.0
2011-07-13 12:20:00,74.22,74.33,74.18,74.32,27300.0,54.9155,54.9969,54.8859,54.9895,27300.0
2011-07-13 12:25:00,74.31,74.36,74.24,74.25,28800.0,54.9821,55.0191,54.9303,54.9377,28800.0
2011-07-13 12:30:00,74.25,74.26,74.0,74.1,33600.0,54.9377,54.9451,54.7527,54.8267,33600.0
2011-07-13 12:35:00,74.12,74.15,74.02,74.08,17400.0,54.8415,54.8637,54.7675,54.8119,17400.0
2011-07-13 12:40:00,74.08,74.14,74.03,74.14,14600.0,54.8119,54.8563,54.7749,54.8563,14600.0
2011-07-13 12:45:00,74.15,74.28,74.02,74.21,17200.0,54.8637,54.9599,54.7675,54.9081,17200.0
2011-07-13 12:50:00,74.19,74.22,74.04,74.09,9200.0,54.8933,54.9155,54.7823,54.8193,9200.0
2011-07-13 12:55:00,74.06,74.1,73.97,74.01,26800.0,54.7971,54.8267,54.7305,54.7601,26800.0
2011-07-13 13:00:00,74.01,74.08,73.88,73.98,23300.0,54.7601,54.8119,54.6639,54.7379,23300.0
2011-07-13 13:05:00,73.99,73.99,73.81,73.96,36000.0,54.7453,54.7453,54.6121,54.7231,36000.0
2011-07-13 13:10:00,73.99,74.04,73.86,73.94,11700.0,54.7453,54.7823,54.6491,54.7083,11700.0
2011-07-13 13:15:00,73.94,73.99,73.8,73.99,44200.0,54.7083,54.7453,54.6047,54.7453,44200.0
2011-07-13 13:20:00,73.93,74.09,73.9,74.08,13200.0,54.7009,54.8193,54.6787,54.8119,13200.0
2011-07-13 13:25:00,74.08,74.12,73.97,74.04,8800.0,54.8119,54.8415,54.7305,54.7823,8800.0
2011-07-13 13:30:00,74.05,74.15,74.0,74.09,9000.0,54.7897,54.8637,54.7527,54.8193,9000.0
2011-07-13 13:35:00,74.09,74.25,74.07,74.21,9700.0,54.8193,54.9377,54.8045,54.9081,9700.0
2011-07-13 13:40:00,74.21,74.34,74.18,74.33,46400.0,54.9081,55.0043,54.8859,54.9969,46400.0
2011-07-13 13:45:00,74.32,74.41,74.31,74.36,31900.0,54.9895,55.0561,54.9821,55.0191,31900.0
2011-07-13 13:50:00,74.36,74.46,74.22,74.32,32900.0,55.0191,55.0931,54.9155,54.9895,32900.0
2011-07-13 13:55:00,74.3,74.31,74.21,74.29,13800.0,54.9747,54.9821,54.9081,54.9673,13800.0
2011-07-13 14:00:00,74.28,74.33,74.17,74.27,42900.0,54.9599,54.9969,54.8785,54.9525,42900.0
2011-07-13 14:05:00,74.25,74.27,74.13,74.13,10000.0,54.9377,54.9525,54.8489,54.8489,10000.0
2011-07-13 14:10:00,74.12,74.16,74.02,74.07,28300.0,54.8415,54.8711,54.7675,54.8045,28300.0
2011-07-13 14:15:00,74.05,74.13,73.9,73.94,24000.0,54.7897,54.8489,54.6787,54.7083,24000.0
2011-07-13 14:20:00,73.93,73.94,73.74,73.79,33800.0,54.7009,54.7083,54.5603,54.5973,33800.0
2011-07-13 14:25:00,73.79,73.8,73.67,73.72,17200.0,54.5973,54.6047,54.5085,54.5455,17200.0
2011-07-13 14:30:00,73.75,73.83,73.73,73.77,18800.0,54.5677,54.6269,54.5529,54.5825,18800.0
2011-07-13 14:35:00,73.76,73.78,73.68,73.76,16100.0,54.5751,54.5899,54.5159,54.5751,16100.0
2011-07-13 14:40:00,73.75,73.78,73.55,73.59,20600.0,54.5677,54.5899,54.4198,54.4494,20600.0
2011-07-13 14:45:00,73.58,73.65,73.53,73.53,25300.0,54.442,54.4937,54.405,54.405,25300.0
2011-07-13 14:50:00,73.52,73.52,73.46,73.49,32000.0,54.3976,54.3976,54.3532,54.3754,32000.0
2011-07-13 14:55:00,73.48,73.5,73.42,73.43,32300.0,54.368,54.3828,54.3236,54.331,32300.0
2011-07-13 15:00:00,73.44,73.61,73.41,73.5,29600.0,54.3384,54.4642,54.3162,54.3828,29600.0
2011-07-13 15:05:00,73.5,73.5,73.29,73.4,38000.0,54.3828,54.3828,54.2274,54.3088,38000.0
2011-07-13 15:10:00,73.4,73.4,73.15,73.23,34500.0,54.3088,54.3088,54.1238,54.183,34500.0
2011-07-13 15:15:00,73.2,73.23,72.96,72.97,48300.0,54.1608,54.183,53.9832,53.9906,48300.0
2011-07-13 15:20:00,72.96,73.04,72.87,73.02,34800.0,53.9832,54.0424,53.9166,54.0276,34800.0
2011-07-13 15:25:00,73.01,73.24,73.0,73.12,30900.0,54.0202,54.1904,54.0128,54.1016,30900.0
2011-07-13 15:30:00,73.12,73.13,73.01,73.13,48900.0,54.1016,54.109,54.0202,54.109,48900.0
2011-07-13 15:35:00,73.12,73.2,73.11,73.16,73500.0,54.1016,54.1608,54.0942,54.1312,73500.0
2011-07-13 15:40:00,73.15,73.2,73.04,73.2,70300.0,54.1238,54.1608,54.0424,54.1608,70300.0
2011-07-13 15:45:00,73.2,73.24,73.07,73.15,58300.0,54.1608,54.1904,54.0646,54.1238,58300.0
2011-07-13 15:50:00,73.17,73.26,73.08,73.19,65100.0,54.1386,54.2052,54.072,54.1534,65100.0
2011-07-13 15:55:00,73.22,73.28,73.14,73.16,69500.0,54.1756,54.22,54.1164,54.1312,69500.0
2011-07-14 09:30:00,73.53,73.8,73.38,73.68,16900.0,54.405,54.6047,54.294,54.5159,16900.0
2011-07-14 09:35:00,73.6,73.81,73.58,73.81,8600.0,54.4568,54.6121,54.442,54.6121,8600.0
2011-07-14 09:40:00,73.8,74.12,73.8,73.84,21000.0,54.6047,54.8415,54.6047,54.6343,21000.0
2011-07-14 09:45:00,73.85,73.95,73.7,73.79,7400.0,54.6417,54.7157,54.5307,54.5973,7400.0
2011-07-14 09:50:00,73.88,74.3,73.85,74.27,23000.0,54.6639,54.9747,54.6417,54.9525,23000.0
2011-07-14 09:55:00,74.3,74.68,74.29,74.5,40700.0,54.9747,55.2558,54.9673,55.1227,40700.0
2011-07-14 10:00:00,74.5,74.57,74.28,74.38,23400.0,55.1227,55.1745,54.9599,55.0339,23400.0
2011-07-14 10:05:00,74.38,74.61,74.33,74.55,38700.0,55.0339,55.2041,54.9969,55.1597,38700.0
2011-07-14 10:10:00,74.55,74.63,74.44,74.56,39900.0,55.1597,55.2189,55.0783,55.1671,39900.0
2011-07-14 10:15:00,74.51,74.8,74.51,74.72,52800.0,55.1301,55.3446,55.1301,55.2854,52800.0
2011-07-14 10:20:00,74.7,75.05,74.7,74.71,78000.0,55.2706,55.5296,55.2706,55.278,78000.0
2011-07-14 10:25:00,74.7,74.95,74.64,74.79,13700.0,55.2706,55.4556,55.2263,55.3372,13700.0
2011-07-14 10:30:00,74.81,74.88,74.58,74.59,19200.0,55.352,55.4038,55.1819,55.1893,19200.0
2011-07-14 10:35:00,74.6,74.72,74.38,74.48,29200.0,55.1967,55.2854,55.0339,55.1079,29200.0
2011-07-14 10:40:00,74.5,74.56,74.33,74.33,14300.0,55.1227,55.1671,54.9969,54.9969,14300.0
2011-07-14 10:45:00,74.3,74.41,74.23,74.25,12700.0,54.9747,55.0561,54.9229,54.9377,12700.0
2011-07-14 10:50:00,74.21,74.3,74.09,74.11,19900.0,54.9081,54.9747,54.8193,54.8341,19900.0
2011-07-14 10:55:00,74.1,74.28,73.87,73.9,34000.0,54.8267,54.9599,54.6565,54.6787,34000.0
2011-07-14 11:00:00,73.87,74.11,73.73,74.11,39200.0,54.6565,54.8341,54.5529,54.8341,39200.0
2011-07-14 11:05:00,74.11,74.23,73.97,74.11,17000.0,54.8341,54.9229,54.7305,54.8341,17000.0
2011-07-14 11:10:00,74.06,74.13,73.94,74.05,6500.0,54.7971,54.8489,54.7083,54.7897,6500.0
2011-07-14 11:15:00,74.02,74.21,73.93,74.11,20000.0,54.7675,54.9081,54.7009,54.8341,20000.0
2011-07-14 11:20:00,74.12,74.12,73.96,74.0,13800.0,54.8415,54.8415,54.7231,54.7527,13800.0
2011-07-14 11:25:00,74.01,74.04,73.89,74.0,11900.0,54.7601,54.7823,54.6713,54.7527,11900.0
2011-07-14 11:30:00,73.97,73.98,73.62,73.75,11800.0,54.7305,54.7379,54.4716,54.5677,11800.0
2011-07-14 11:35:00,73.75,73.79,73.51,73.52,8200.0,54.5677,54.5973,54.3902,54.3976,8200.0
2011-07-14 11:40:00,73.52,73.81,73.52,73.81,10700.0,54.3976,54.6121,54.3976,54.6121,10700.0
2011-07-14 11:45:00,73.78,73.92,73.77,73.87,18400.0,54.5899,54.6935,54.5825,54.6565,18400.0
2011-07-14 11:50:00,73.86,73.88,73.73,73.82,6500.0,54.6491,54.6639,54.5529,54.6195,6500.0
2011-07-14 11:55:00,73.77,73.83,73.72,73.8,5700.0,54.5825,54.6269,54.5455,54.6047,5700.0
2011-07-14 12:00:00,73.73,73.78,73.66,73.66,9100.0,54.5529,54.5899,54.5011,54.5011,9100.0
2011-07-14 12:05:00,73.66,73.78,73.62,73.62,16900.0,54.5011,54.5899,54.4716,54.4716,16900.0
2011-07-14 12:10:00,73.62,73.62,73.46,73.46,29900.0,54.4716,54.4716,54.3532,54.3532,29900.0
2011-07-14 12:15:00,73.49,73.49,73.14,73.14,31600.0,54.3754,54.3754,54.1164,54.1164,31600.0
2011-07-14 12:20:00,73.17,73.2,73.05,73.16,13300.0,54.1386,54.1608,54.0498,54.1312,13300.0
2011-07-14 12:25:00,73.14,73.27,73.07,73.27,7300.0,54.1164,54.2126,54.0646,54.2126,7300.0
2011-07-14 12:30:00,73.25,73.32,73.19,73.25,9300.0,54.1978,54.2496,54.1534,54.1978,9300.0
2011-07-14 12:35:00,73.28,73.35,73.19,73.24,11700.0,54.22,54.2718,54.1534,54.1904,11700.0
2011-07-14 12:40:00,73.25,73.27,73.13,73.14,18500.0,54.1978,54.2126,54.109,54.1164,18500.0
2011-07-14 12:45:00,73.13,73.17,73.01,73.05,13600.0,54.109,54.1386,54.0202,54.0498,13600.0
2011-07-14 12:50:00,73.04,73.07,72.89,72.89,9800.0,54.0424,54.0646,53.9314,53.9314,9800.0
2011-07-14 12:55:00,72.88,72.88,72.74,72.79,11500.0,53.924,53.924,53.8204,53.8574,11500.0
2011-07-14 13:00:00,72.8,72.83,72.47,72.47,20300.0,53.8648,53.887,53.6207,53.6207,20300.0
2011-07-14 13:05:00,72.49,72.66,72.49,72.62,10700.0,53.6355,53.7612,53.6355,53.7317,10700.0
2011-07-14 13:10:00,72.62,72.67,72.46,72.47,6200.0,53.7317,53.7686,53.6133,53.6207,6200.0
2011-07-14 13:15:00,72.48,72.52,72.23,72.24,19000.0,53.6281,53.6577,53.4431,53.4505,19000.0
2011-07-14 13:20:00,72.23,72.36,72.06,72.31,19900.0,53.4431,53.5393,53.3173,53.5023,19900.0
2011-07-14 13:25:00,72.3,72.41,72.16,72.41,11800.0,53.4949,53.5763,53.3913,53.5763,11800.0
2011-07-14 13:30:00,72.39,72.97,72.37,72.96,18100.0,53.5615,53.9906,53.5467,53.9832,18100.0
2011-07-14 13:35:00,72.93,72.95,72.6,72.6,17100.0,53.961,53.9758,53.7169,53.7169,17100.0
2011-07-14 13:40:00,72.62,72.88,72.62,72.83,19300.0,53.7317,53.924,53.7317,53.887,19300.0
2011-07-14 13:45:00,72.84,72.86,72.66,72.86,7400.0,53.8944,53.9092,53.7612,53.9092,7400.0
2011-07-14 13:50:00,72.83,72.87,72.62,72.66,11600.0,53.887,53.9166,53.7317,53.7612,11600.0
2011-07-14 13:55:00,72.7,72.93,72.67,72.93,10100.0,53.7908,53.961,53.7686,53.961,10100.0
2011-07-14 14:00:00,72.95,73.12,72.91,72.97,12500.0,53.9758,54.1016,53.9462,53.9906,12500.0
2011-07-14 14:05:00,72.94,72.96,72.85,72.94,8100.0,53.9684,53.9832,53.9018,53.9684,8100.0
2011-07-14 14:10:00,72.98,73.29,72.96,73.2,12000.0,53.998,54.2274,53.9832,54.1608,12000.0
2011-07-14 14:15:00,73.2,73.35,73.19,73.25,23800.0,54.1608,54.2718,54.1534,54.1978,23800.0
2011-07-14 14:20:00,73.28,73.4,73.2,73.38,39400.0,54.22,54.3088,54.1608,54.294,39400.0
2011-07-14 14:25:00,73.37,73.4,73.06,73.2,26500.0,54.2866,54.3088,54.0572,54.1608,26500.0
2011-07-14 14:30:00,73.2,73.41,73.16,73.41,30200.0,54.1608,54.3162,54.1312,54.3162,30200.0
2011-07-14 14:35:00,73.41,73.44,73.29,73.31,54800.0,54.3162,54.3384,54.2274,54.2422,54800.0
2011-07-14 14:40:00,73.28,73.83,73.28,73.61,90100.0,54.22,54.6269,54.22,54.4642,90100.0
2011-07-14 14:45:00,73.61,73.61,73.3,73.3,25300.0,54.4642,54.4642,54.2348,54.2348,25300.0
2011-07-14 14:50:00,73.3,73.32,73.2,73.26,8400.0,54.2348,54.2496,54.1608,54.2052,8400.0
2011-07-14 14:55:00,73.21,73.65,73.08,73.64,54900.0,54.1682,54.4937,54.072,54.4864,54900.0
2011-07-14 15:00:00,73.64,73.79,73.41,73.5,77600.0,54.4864,54.5973,54.3162,54.3828,77600.0
2011-07-14 15:05:00,73.49,73.59,73.08,73.17,25600.0,54.3754,54.4494,54.072,54.1386,25600.0
2011-07-14 15:10:00,73.15,73.26,73.05,73.22,24800.0,54.1238,54.2052,54.0498,54.1756,24800.0
2011-07-14 15:15:00,73.22,73.54,73.22,73.39,61700.0,54.1756,54.4124,54.1756,54.3014,61700.0
2011-07-14 15:20:00,73.41,73.68,73.41,73.48,17200.0,54.3162,54.5159,54.3162,54.368,17200.0
2011-07-14 15:25:00,73.47,73.57,73.43,73.53,38500.0,54.3606,54.4346,54.331,54.405,38500.0
2011-07-14 15:30:00,73.54,73.63,73.52,73.58,44900.0,54.4124,54.479,54.3976,54.442,44900.0
2011-07-14 15:35:00,73.57,74.01,73.57,73.72,92100.0,54.4346,54.7601,54.4346,54.5455,92100.0
2011-07-14 15:40:00,73.74,73.78,73.46,73.46,33100.0,54.5603,54.5899,54.3532,54.3532,33100.0
2011-07-14 15:45:00,73.44,73.51,73.33,73.39,66500.0,54.3384,54.3902,54.257,54.3014,66500.0
2011-07-14 15:50:00,73.39,73.39,73.13,73.21,46000.0,54.3014,54.3014,54.109,54.1682,46000.0
2011-07-14 15:55:00,73.21,73.37,73.15,73.35,79100.0,54.1682,54.2866,54.1238,54.2718,79100.0
2011-07-15 09:30:00,73.99,74.11,73.66,74.0,73900.0,54.7453,54.8341,54.5011,54.7527,73900.0
2011-07-15 09:35:00,73.91,74.02,73.65,73.75,6500.0,54.6861,54.7675,54.4937,54.5677,6500.0
2011-07-15 09:40:00,73.72,73.72,73.17,73.17,15200.0,54.5455,54.5455,54.1386,54.1386,15200.0
2011-07-15 09:45:00,73.18,73.25,72.92,73.09,55500.0,54.146,54.1978,53.9536,54.0794,55500.0
2011-07-15 09:50:00,73.05,73.15,72.89,72.89,14100.0,54.0498,54.1238,53.9314,53.9314,14100.0
2011-07-15 09:55:00,72.88,72.91,72.32,72.56,35600.0,53.924,53.9462,53.5097,53.6873,35600.0
2011-07-15 10:00:00,72.63,73.07,72.63,73.01,25800.0,53.7391,54.0646,53.7391,54.0202,25800.0
2011-07-15 10:05:00,73.05,73.08,72.65,72.79,36600.0,54.0498,54.072,53.7538,53.8574,36600.0
2011-07-15 10:10:00,72.79,72.85,72.63,72.85,20500.0,53.8574,53.9018,53.7391,53.9018,20500.0
2011-07-15 10:15:00,72.84,72.87,72.64,72.7,8600.0,53.8944,53.9166,53.7464,53.7908,8600.0
2011-07-15 10:20:00,72.65,72.65,72.48,72.53,13300.0,53.7538,53.7538,53.6281,53.6651,13300.0
2011-07-15 10:25:00,72.51,72.59,72.36,72.54,12300.0,53.6503,53.7095,53.5393,53.6725,12300.0
2011-07-15 10:30:00,72.59,72.66,72.46,72.46,14700.0,53.7095,53.7612,53.6133,53.6133,14700.0
2011-07-15 10:35:00,72.44,72.51,72.36,72.45,25700.0,53.5985,53.6503,53.5393,53.6059,25700.0
2011-07-15 10:40:00,72.44,72.74,72.4,72.68,8800.0,53.5985,53.8204,53.5689,53.776,8800.0
2011-07-15 10:45:00,72.69,72.69,72.61,72.61,4500.0,53.7834,53.7834,53.7243,53.7243,4500.0
2011-07-15 10:50:00,72.62,72.82,72.62,72.7,45300.0,53.7317,53.8796,53.7317,53.7908,45300.0
2011-07-15 10:55:00,72.7,72.74,72.51,72.6,18600.0,53.7908,53.8204,53.6503,53.7169,18600.0
2011-07-15 11:00:00,72.59,72.69,72.5,72.66,8600.0,53.7095,53.7834,53.6429,53.7612,8600.0
2011-07-15 11:05:00,72.63,72.75,72.49,72.59,11200.0,53.7391,53.8278,53.6355,53.7095,11200.0
2011-07-15 11:10:00,72.59,72.85,72.55,72.73,11600.0,53.7095,53.9018,53.6799,53.813,11600.0
2011-07-15 11:15:00,72.81,72.89,72.78,72.83,7500.0,53.8722,53.9314,53.85,53.887,7500.0
2011-07-15 11:20:00,72.84,72.98,72.81,72.93,8600.0,53.8944,53.998,53.8722,53.961,8600.0
2011-07-15 11:25:00,72.91,72.96,72.8,72.87,17800.0,53.9462,53.9832,53.8648,53.9166,17800.0
2011-07-15 11:30:00,72.92,72.94,72.8,72.81,8800.0,53.9536,53.9684,53.8648,53.8722,8800.0
2011-07-15 11:35:00,72.84,72.96,72.82,72.87,14500.0,53.8944,53.9832,53.8796,53.9166,14500.0
2011-07-15 11:40:00,72.89,72.98,72.8,72.85,12500.0,53.9314,53.998,53.8648,53.9018,12500.0
2011-07-15 11:45:00,72.81,72.88,72.74,72.87,7100.0,53.8722,53.924,53.8204,53.9166,7100.0
2011-07-15 11:50:00,72.86,73.0,72.77,72.82,13400.0,53.9092,54.0128,53.8426,53.8796,13400.0
2011-07-15 11:55:00,72.84,72.91,72.82,72.88,15500.0,53.8944,53.9462,53.8796,53.924,15500.0
2011-07-15 12:00:00,72.86,73.18,72.86,73.11,27500.0,53.9092,54.146,53.9092,54.0942,27500.0
2011-07-15 12:05:00,73.16,73.29,73.05,73.15,11200.0,54.1312,54.2274,54.0498,54.1238,11200.0
2011-07-15 12:10:00,73.11,73.26,73.11,73.26,9000.0,54.0942,54.2052,54.0942,54.2052,9000.0
2011-07-15 12:15:00,73.24,73.31,73.07,73.08,7600.0,54.1904,54.2422,54.0646,54.072,7600.0
2011-07-15 12:20:00,73.08,73.13,73.0,73.05,10600.0,54.072,54.109,54.0128,54.0498,10600.0
2011-07-15 12:25:00,73.04,73.27,73.04,73.1,29400.0,54.0424,54.2126,54.0424,54.0868,29400.0
2011-07-15 12:30:00,73.08,73.23,73.03,73.09,8800.0,54.072,54.183,54.035,54.0794,8800.0
2011-07-15 12:35:00,73.05,73.09,73.0,73.0,13000.0,54.0498,54.0794,54.0128,54.0128,13000.0
2011-07-15 12:40:00,72.99,73.05,72.87,72.87,15300.0,54.0054,54.0498,53.9166,53.9166,15300.0
2011-07-15 12:45:00,72.91,73.06,72.85,73.02,20400.0,53.9462,54.0572,53.9018,54.0276,20400.0
2011-07-15 12:50:00,73.04,73.21,73.03,73.04,31500.0,54.0424,54.1682,54.035,54.0424,31500.0
2011-07-15 12:55:00,73.0,73.11,73.0,73.03,5500.0,54.0128,54.0942,54.0128,54.035,5500.0
2011-07-15 13:00:00,73.02,73.02,72.88,72.97,7600.0,54.0276,54.0276,53.924,53.9906,7600.0
2011-07-15 13:05:00,73.0,73.16,73.0,73.16,5900.0,54.0128,54.1312,54.0128,54.1312,5900.0
2011-07-15 13:10:00,73.14,73.14,72.99,72.99,2400.0,54.1164,54.1164,54.0054,54.0054,2400.0
2011-07-15 13:15:00,72.99,73.11,72.96,73.0,5100.0,54.0054,54.0942,53.9832,54.0128,5100.0
2011-07-15 13:20:00,73.01,73.13,73.01,73.13,3400.0,54.0202,54.109,54.0202,54.109,3400.0
2011-07-15 13:25:00,73.13,73.22,73.13,73.15,11900.0,54.109,54.1756,54.109,54.1238,11900.0
2011-07-15 13:30:00,73.17,73.34,73.17,73.32,25300.0,54.1386,54.2644,54.1386,54.2496,25300.0
2011-07-15 13:35:00,73.33,73.38,73.29,73.38,17100.0,54.257,54.294,54.2274,54.294,17100.0
2011-07-15 13:40:00,73.35,73.38,73.24,73.38,10800.0,54.2718,54.294,54.1904,54.294,10800.0
2011-07-15 13:45:00,73.36,73.4,73.22,73.23,8800.0,54.2792,54.3088,54.1756,54.183,8800.0
2011-07-15 13:50:00,73.22,73.35,73.17,73.29,20300.0,54.1756,54.2718,54.1386,54.2274,20300.0
2011-07-15 13:55:00,73.28,73.33,73.16,73.2,51000.0,54.22,54.257,54.1312,54.1608,51000.0
2011-07-15 14:00:00,73.19,73.23,73.14,73.17,15400.0,54.1534,54.183,54.1164,54.1386,15400.0
2011-07-15 14:05:00,73.2,73.22,73.08,73.1,66100.0,54.1608,54.1756,54.072,54.0868,66100.0
2011-07-15 14:10:00,73.12,73.14,73.01,73.09,23400.0,54.1016,54.1164,54.0202,54.0794,23400.0
2011-07-15 14:15:00,73.1,73.14,73.03,73.1,11700.0,54.0868,54.1164,54.035,54.0868,11700.0
2011-07-15 14:20:00,73.07,73.08,72.93,72.95,15600.0,54.0646,54.072,53.961,53.9758,15600.0
2011-07-15 14:25:00,72.92,73.04,72.87,73.0,17100.0,53.9536,54.0424,53.9166,54.0128,17100.0
2011-07-15 14:30:00,72.99,73.05,72.97,73.01,14300.0,54.0054,54.0498,53.9906,54.0202,14300.0
2011-07-15 14:35:00,73.0,73.04,72.91,73.0,17900.0,54.0128,54.0424,53.9462,54.0128,17900.0
2011-07-15 14:40:00,72.99,73.05,72.87,73.0,18600.0,54.0054,54.0498,53.9166,54.0128,18600.0
2011-07-15 14:45:00,73.0,73.12,73.0,73.05,41100.0,54.0128,54.1016,54.0128,54.0498,41100.0
2011-07-15 14:50:00,73.06,73.13,73.03,73.1,38900.0,54.0572,54.109,54.035,54.0868,38900.0
2011-07-15 14:55:00,73.08,73.21,73.04,73.21,21700.0,54.072,54.1682,54.0424,54.1682,21700.0
2011-07-15 15:00:00,73.2,73.3,73.14,73.22,46300.0,54.1608,54.2348,54.1164,54.1756,46300.0
2011-07-15 15:05:00,73.24,73.48,73.19,73.36,48400.0,54.1904,54.368,54.1534,54.2792,48400.0
2011-07-15 15:10:00,73.4,73.45,73.33,73.42,11600.0,54.3088,54.3458,54.257,54.3236,11600.0
2011-07-15 15:15:00,73.39,73.4,73.31,73.33,10600.0,54.3014,54.3088,54.2422,54.257,10600.0
2011-07-15 15:20:00,73.35,73.49,73.29,73.44,26000.0,54.2718,54.3754,54.2274,54.3384,26000.0
2011-07-15 15:25:00,73.42,73.51,73.4,73.44,25600.0,54.3236,54.3902,54.3088,54.3384,25600.0
2011-07-15 15:30:00,73.45,73.61,73.45,73.54,26600.0,54.3458,54.4642,54.3458,54.4124,26600.0
2011-07-15 15:35:00,73.57,73.61,73.53,73.59,16400.0,54.4346,54.4642,54.405,54.4494,16400.0
2011-07-15 15:40:00,73.6,73.75,73.55,73.68,20600.0,54.4568,54.5677,54.4198,54.5159,20600.0
2011-07-15 15:45:00,73.71,73.85,73.64,73.85,29300.0,54.5381,54.6417,54.4864,54.6417,29300.0
2011-07-15 15:50:00,73.82,73.99,73.75,73.96,47800.0,54.6195,54.7453,54.5677,54.7231,47800.0
2011-07-15 15:55:00,73.97,74.06,73.94,74.03,124600.0,54.7305,54.7971,54.7083,54.7749,124600.0
2011-07-18 09:30:00,73.5,73.78,73.3,73.54,28600.0,54.3828,54.5899,54.2348,54.4124,28600.0
2011-07-18 09:35:00,73.52,73.91,73.34,73.85,35000.0,54.3976,54.6861,54.2644,54.6417,35000.0
2011-07-18 09:40:00,73.87,74.15,73.8,73.89,43600.0,54.6565,54.8637,54.6047,54.6713,43600.0
2011-07-18 09:45:00,73.9,74.03,73.79,73.95,29600.0,54.6787,54.7749,54.5973,54.7157,29600.0
2011-07-18 09:50:00,73.93,73.97,73.73,73.78,34100.0,54.7009,54.7305,54.5529,54.5899,34100.0
2011-07-18 09:55:00,73.77,73.83,73.52,73.56,21200.0,54.5825,54.6269,54.3976,54.4272,21200.0
2011-07-18 10:00:00,73.51,73.8,73.5,73.64,19200.0,54.3902,54.6047,54.3828,54.4864,19200.0
2011-07-18 10:05:00,73.56,73.58,73.26,73.39,55300.0,54.4272,54.442,54.2052,54.3014,55300.0
2011-07-18 10:10:00,73.41,73.49,73.22,73.27,25200.0,54.3162,54.3754,54.1756,54.2126,25200.0
2011-07-18 10:15:00,73.23,73.42,73.1,73.36,24900.0,54.183,54.3236,54.0868,54.2792,24900.0
2011-07-18 10:20:00,73.34,73.52,73.34,73.48,6100.0,54.2644,54.3976,54.2644,54.368,6100.0
2011-07-18 10:25:00,73.44,73.58,73.28,73.35,30500.0,54.3384,54.442,54.22,54.2718,30500.0
2011-07-18 10:30:00,73.36,73.51,73.3,73.38,45000.0,54.2792,54.3902,54.2348,54.294,45000.0
2011-07-18 10:35:00,73.4,73.7,73.35,73.66,22300.0,54.3088,54.5307,54.2718,54.5011,22300.0
2011-07-18 10:40:00,73.7,73.74,73.62,73.69,5600.0,54.5307,54.5603,54.4716,54.5233,5600.0
2011-07-18 10:45:00,73.66,73.7,73.55,73.55,4700.0,54.5011,54.5307,54.4198,54.4198,4700.0
2011-07-18 10:50:00,73.58,73.61,73.45,73.52,18500.0,54.442,54.4642,54.3458,54.3976,18500.0
2011-07-18 10:55:00,73.52,73.6,73.48,73.52,21500.0,54.3976,54.4568,54.368,54.3976,21500.0
2011-07-18 11:00:00,73.52,73.59,73.49,73.52,12200.0,54.3976,54.4494,54.3754,54.3976,12200.0
2011-07-18 11:05:00,73.53,73.59,73.43,73.57,6800.0,54.405,54.4494,54.331,54.4346,6800.0
2011-07-18 11:10:00,73.55,73.55,73.48,73.48,20000.0,54.4198,54.4198,54.368,54.368,20000.0
2011-07-18 11:15:00,73.49,73.51,73.4,73.47,17800.0,54.3754,54.3902,54.3088,54.3606,17800.0
2011-07-18 11:20:00,73.47,73.56,73.47,73.53,6100.0,54.3606,54.4272,54.3606,54.405,6100.0
2011-07-18 11:25:00,73.57,73.74,73.57,73.63,4800.0,54.4346,54.5603,54.4346,54.479,4800.0
2011-07-18 11:30:00,73.62,73.64,73.5,73.55,10400.0,54.4716,54.4864,54.3828,54.4198,10400.0
2011-07-18 11:35:00,73.53,73.56,73.48,73.54,10600.0,54.405,54.4272,54.368,54.4124,10600.0
2011-07-18 11:40:00,73.52,73.53,73.46,73.51,10900.0,54.3976,54.405,54.3532,54.3902,10900.0
2011-07-18 11:45:00,73.52,73.59,73.35,73.36,10400.0,54.3976,54.4494,54.2718,54.2792,10400.0
2011-07-18 11:50:00,73.39,73.42,73.22,73.3,13000.0,54.3014,54.3236,54.1756,54.2348,13000.0
2011-07-18 11:55:00,73.34,73.37,73.23,73.36,10800.0,54.2644,54.2866,54.183,54.2792,10800.0
2011-07-18 12:00:00,73.34,73.46,73.27,73.31,10800.0,54.2644,54.3532,54.2126,54.2422,10800.0
2011-07-18 12:05:00,73.32,73.32,73.18,73.32,10600.0,54.2496,54.2496,54.146,54.2496,10600.0
2011-07-18 12:10:00,73.29,73.46,73.29,73.46,10000.0,54.2274,54.3532,54.2274,54.3532,10000.0
2011-07-18 12:15:00,73.42,73.51,73.42,73.47,13800.0,54.3236,54.3902,54.3236,54.3606,13800.0
2011-07-18 12:20:00,73.47,73.47,73.39,73.44,7200.0,54.3606,54.3606,54.3014,54.3384,7200.0
2011-07-18 12:25:00,73.43,73.5,73.4,73.41,11500.0,54.331,54.3828,54.3088,54.3162,11500.0
2011-07-18 12:30:00,73.41,73.42,73.3,73.38,9700.0,54.3162,54.3236,54.2348,54.294,9700.0
2011-07-18 12:35:00,73.36,73.56,73.36,73.56,6000.0,54.2792,54.4272,54.2792,54.4272,6000.0
2011-07-18 12:40:00,73.55,73.59,73.52,73.59,3500.0,54.4198,54.4494,54.3976,54.4494,3500.0
2011-07-18 12:45:00,73.56,73.58,73.45,73.49,10900.0,54.4272,54.442,54.3458,54.3754,10900.0
2011-07-18 12:50:00,73.47,73.54,73.47,73.48,3900.0,54.3606,54.4124,54.3606,54.368,3900.0
2011-07-18 12:55:00,73.49,73.68,73.49,73.66,6100.0,54.3754,54.5159,54.3754,54.5011,6100.0
2011-07-18 13:00:00,73.68,73.68,73.54,73.54,5800.0,54.5159,54.5159,54.4124,54.4124,5800.0
2011-07-18 13:05:00,73.53,73.6,73.52,73.53,4600.0,54.405,54.4568,54.3976,54.405,4600.0
2011-07-18 13:10:00,73.52,73.61,73.51,73.54,7100.0,54.3976,54.4642,54.3902,54.4124,7100.0
2011-07-18 13:15:00,73.54,73.54,73.43,73.48,7300.0,54.4124,54.4124,54.331,54.368,7300.0
2011-07-18 13:20:00,73.47,73.55,73.45,73.51,9600.0,54.3606,54.4198,54.3458,54.3902,9600.0
2011-07-18 13:25:00,73.52,73.59,73.52,73.58,5500.0,54.3976,54.4494,54.3976,54.442,5500.0
2011-07-18 13:30:00,73.61,73.76,73.6,73.72,21300.0,54.4642,54.5751,54.4568,54.5455,21300.0
2011-07-18 13:35:00,73.71,73.95,73.68,73.94,17100.0,54.5381,54.7157,54.5159,54.7083,17100.0
2011-07-18 13:40:00,73.92,73.94,73.76,73.77,23500.0,54.6935,54.7083,54.5751,54.5825,23500.0
2011-07-18 13:45:00,73.78,74.12,73.76,74.04,18500.0,54.5899,54.8415,54.5751,54.7823,18500.0
2011-07-18 13:50:00,74.06,74.22,73.98,74.22,18500.0,54.7971,54.9155,54.7379,54.9155,18500.0
2011-07-18 13:55:00,74.2,74.34,74.19,74.31,23000.0,54.9007,55.0043,54.8933,54.9821,23000.0
2011-07-18 14:00:00,74.31,74.46,74.21,74.23,32800.0,54.9821,55.0931,54.9081,54.9229,32800.0
2011-07-18 14:05:00,74.24,74.29,74.19,74.29,10000.0,54.9303,54.9673,54.8933,54.9673,10000.0
2011-07-18 14:10:00,74.31,74.32,74.2,74.29,15700.0,54.9821,54.9895,54.9007,54.9673,15700.0
2011-07-18 14:15:00,74.29,74.4,74.25,74.37,15700.0,54.9673,55.0487,54.9377,55.0265,15700.0
2011-07-18 14:20:00,74.36,74.44,74.27,74.29,15800.0,55.0191,55.0783,54.9525,54.9673,15800.0
2011-07-18 14:25:00,74.28,74.34,74.28,74.3,9400.0,54.9599,55.0043,54.9599,54.9747,9400.0
2011-07-18 14:30:00,74.29,74.29,74.07,74.07,16700.0,54.9673,54.9673,54.8045,54.8045,16700.0
2011-07-18 14:35:00,74.1,74.22,74.1,74.19,12000.0,54.8267,54.9155,54.8267,54.8933,12000.0
2011-07-18 14:40:00,74.2,74.29,74.17,74.28,11400.0,54.9007,54.9673,54.8785,54.9599,11400.0
2011-07-18 14:45:00,74.27,74.28,74.18,74.27,18800.0,54.9525,54.9599,54.8859,54.9525,18800.0
2011-07-18 14:50:00,74.27,74.33,74.21,74.33,13800.0,54.9525,54.9969,54.9081,54.9969,13800.0
2011-07-18 14:55:00,74.34,74.44,74.22,74.44,18600.0,55.0043,55.0783,54.9155,55.0783,18600.0
2011-07-18 15:00:00,74.43,74.55,74.41,74.44,21000.0,55.0709,55.1597,55.0561,55.0783,21000.0
2011-07-18 15:05:00,74.44,74.48,74.34,74.38,21000.0,55.0783,55.1079,55.0043,55.0339,21000.0
2011-07-18 15:10:00,74.38,74.38,74.24,74.26,16300.0,55.0339,55.0339,54.9303,54.9451,16300.0
2011-07-18 15:15:00,74.26,74.31,74.24,74.28,19800.0,54.9451,54.9821,54.9303,54.9599,19800.0
2011-07-18 15:20:00,74.27,74.29,74.18,74.2,23800.0,54.9525,54.9673,54.8859,54.9007,23800.0
2011-07-18 15:25:00,74.2,74.25,74.17,74.25,20900.0,54.9007,54.9377,54.8785,54.9377,20900.0
2011-07-18 15:30:00,74.26,74.34,74.22,74.26,31100.0,54.9451,55.0043,54.9155,54.9451,31100.0
2011-07-18 15:35:00,74.26,74.42,74.21,74.41,27000.0,54.9451,55.0635,54.9081,55.0561,27000.0
2011-07-18 15:40:00,74.42,74.53,74.34,74.34,45700.0,55.0635,55.1449,55.0043,55.0043,45700.0
2011-07-18 15:45:00,74.31,74.5,74.3,74.41,55200.0,54.9821,55.1227,54.9747,55.0561,55200.0
2011-07-18 15:50:00,74.41,74.67,74.38,74.65,50600.0,55.0561,55.2484,55.0339,55.2337,50600.0
2011-07-18 15:55:00,74.63,74.63,74.42,74.49,72500.0,55.2189,55.2189,55.0635,55.1153,72500.0
2011-07-19 09:30:00,75.21,76.3,75.21,75.62,86200.0,55.648,56.4545,55.648,55.9514,86200.0
2011-07-19 09:35:00,75.67,75.88,75.57,75.73,11800.0,55.9884,56.1437,55.9144,56.0327,11800.0
2011-07-19 09:40:00,75.79,75.9,75.56,75.82,40500.0,56.0771,56.1585,55.907,56.0993,40500.0
2011-07-19 09:45:00,75.79,75.82,75.52,75.75,21100.0,56.0771,56.0993,55.8774,56.0475,21100.0
2011-07-19 09:50:00,75.77,75.89,75.64,75.8,20500.0,56.0623,56.1511,55.9662,56.0845,20500.0
2011-07-19 09:55:00,75.81,75.88,75.74,75.77,22400.0,56.0919,56.1437,56.0401,56.0623,22400.0
2011-07-19 10:00:00,75.8,76.1,75.74,76.1,69100.0,56.0845,56.3065,56.0401,56.3065,69100.0
2011-07-19 10:05:00,76.13,76.37,75.87,76.32,28000.0,56.3287,56.5063,56.1363,56.4693,28000.0
2011-07-19 10:10:00,76.34,76.39,76.13,76.36,35200.0,56.4841,56.5211,56.3287,56.4989,35200.0
2011-07-19 10:15:00,76.4,76.75,76.37,76.67,62500.0,56.5285,56.7874,56.5063,56.7283,62500.0
2011-07-19 10:20:00,76.66,76.73,76.37,76.47,41500.0,56.7209,56.7726,56.5063,56.5803,41500.0
2011-07-19 10:25:00,76.37,76.56,76.16,76.19,36900.0,56.5063,56.6469,56.3509,56.3731,36900.0
2011-07-19 10:30:00,76.17,76.28,76.13,76.16,28500.0,56.3583,56.4397,56.3287,56.3509,28500.0
2011-07-19 10:35:00,76.15,76.45,76.15,76.38,18700.0,56.3435,56.5655,56.3435,56.5137,18700.0
2011-07-19 10:40:00,76.36,76.4,76.32,76.4,14700.0,56.4989,56.5285,56.4693,56.5285,14700.0
2011-07-19 10:45:00,76.4,76.44,76.35,76.36,24900.0,56.5285,56.5581,56.4915,56.4989,24900.0
2011-07-19 10:50:00,76.37,76.53,76.28,76.4,24700.0,56.5063,56.6247,56.4397,56.5285,24700.0
2011-07-19 10:55:00,76.43,76.59,76.42,76.49,20100.0,56.5507,56.6691,56.5433,56.5951,20100.0
2011-07-19 11:00:00,76.49,76.51,76.41,76.49,18900.0,56.5951,56.6099,56.5359,56.5951,18900.0
2011-07-19 11:05:00,76.5,76.5,76.26,76.28,15500.0,56.6025,56.6025,56.4249,56.4397,15500.0
2011-07-19 11:10:00,76.27,76.48,76.26,76.46,19400.0,56.4323,56.5877,56.4249,56.5729,19400.0
2011-07-19 11:15:00,76.42,76.64,76.42,76.45,70400.0,56.5433,56.7061,56.5433,56.5655,70400.0
2011-07-19 11:20:00,76.5,76.6,76.39,76.56,20500.0,56.6025,56.6765,56.5211,56.6469,20500.0
2011-07-19 11:25:00,76.55,76.88,76.55,76.84,39300.0,56.6395,56.8836,56.6395,56.854,39300.0
2011-07-19 11:30:00,76.84,77.05,76.83,76.89,24300.0,56.854,57.0094,56.8466,56.891,24300.0
2011-07-19 11:35:00,76.89,76.89,76.26,76.32,32400.0,56.891,56.891,56.4249,56.4693,32400.0
2011-07-19 11:40:00,76.32,76.52,76.16,76.38,31800.0,56.4693,56.6173,56.3509,56.5137,31800.0
2011-07-19 11:45:00,76.37,76.64,76.28,76.55,50600.0,56.5063,56.7061,56.4397,56.6395,50600.0
2011-07-19 11:50:00,76.51,76.65,76.51,76.63,6600.0,56.6099,56.7135,56.6099,56.6987,6600.0
2011-07-19 11:55:00,76.64,76.89,76.38,76.55,39100.0,56.7061,56.891,56.5137,56.6395,39100.0
2011-07-19 12:00:00,76.51,76.64,76.47,76.53,23600.0,56.6099,56.7061,56.5803,56.6247,23600.0
2011-07-19 12:05:00,76.48,76.48,76.15,76.22,70500.0,56.5877,56.5877,56.3435,56.3953,70500.0
2011-07-19 12:10:00,76.17,76.38,76.17,76.31,19600.0,56.3583,56.5137,56.3583,56.4619,19600.0
2011-07-19 12:15:00,76.32,76.49,76.31,76.37,32300.0,56.4693,56.5951,56.4619,56.5063,32300.0
2011-07-19 12:20:00,76.4,76.41,76.26,76.26,22600.0,56.5285,56.5359,56.4249,56.4249,22600.0
2011-07-19 12:25:00,76.26,76.3,76.02,76.06,52700.0,56.4249,56.4545,56.2473,56.2769,52700.0
2011-07-19 12:30:00,76.1,76.53,76.1,76.53,37900.0,56.3065,56.6247,56.3065,56.6247,37900.0
2011-07-19 12:35:00,76.49,76.49,76.29,76.29,11200.0,56.5951,56.5951,56.4471,56.4471,11200.0
2011-07-19 12:40:00,76.28,76.36,76.22,76.28,16500.0,56.4397,56.4989,56.3953,56.4397,16500.0
2011-07-19 12:45:00,76.27,76.34,76.19,76.22,34700.0,56.4323,56.4841,56.3731,56.3953,34700.0
2011-07-19 12:50:00,76.22,76.31,76.18,76.22,12300.0,56.3953,56.4619,56.3657,56.3953,12300.0
2011-07-19 12:55:00,76.23,76.48,76.19,76.46,32200.0,56.4027,56.5877,56.3731,56.5729,32200.0
2011-07-19 13:00:00,76.46,76.55,76.37,76.43,17200.0,56.5729,56.6395,56.5063,56.5507,17200.0
2011-07-19 13:05:00,76.45,76.45,76.25,76.25,7200.0,56.5655,56.5655,56.4175,56.4175,7200.0
2011-07-19 13:10:00,76.24,76.25,75.98,76.11,29700.0,56.4101,56.4175,56.2177,56.3139,29700.0
2011-07-19 13:15:00,76.1,76.12,75.96,76.06,22700.0,56.3065,56.3213,56.2029,56.2769,22700.0
2011-07-19 13:20:00,76.04,76.07,75.96,75.96,13900.0,56.2621,56.2843,56.2029,56.2029,13900.0
2011-07-19 13:25:00,75.94,76.01,75.9,76.0,11600.0,56.1881,56.2399,56.1585,56.2325,11600.0
2011-07-19 13:30:00,75.99,76.21,75.99,76.08,16700.0,56.2251,56.3879,56.2251,56.2917,16700.0
2011-07-19 13:35:00,76.06,76.27,75.99,76.26,21700.0,56.2769,56.4323,56.2251,56.4249,21700.0
2011-07-19 13:40:00,76.25,76.82,76.15,76.76,52700.0,56.4175,56.8392,56.3435,56.7948,52700.0
2011-07-19 13:45:00,76.77,76.77,76.38,76.42,11900.0,56.8022,56.8022,56.5137,56.5433,11900.0
2011-07-19 13:50:00,76.42,76.51,76.42,76.42,6100.0,56.5433,56.6099,56.5433,56.5433,6100.0
2011-07-19 13:55:00,76.41,76.44,76.37,76.42,2300.0,56.5359,56.5581,56.5063,56.5433,2300.0
2011-07-19 14:00:00,76.41,76.46,76.29,76.44,11100.0,56.5359,56.5729,56.4471,56.5581,11100.0
2011-07-19 14:05:00,76.41,76.62,76.38,76.61,12800.0,56.5359,56.6913,56.5137,56.6839,12800.0
2011-07-19 14:10:00,76.58,76.9,76.58,76.9,32800.0,56.6617,56.8984,56.6617,56.8984,32800.0
2011-07-19 14:15:00,76.92,77.0,76.65,76.75,22900.0,56.9132,56.9724,56.7135,56.7874,22900.0
2011-07-19 14:20:00,76.7,76.86,76.65,76.65,20300.0,56.7504,56.8688,56.7135,56.7135,20300.0
2011-07-19 14:25:00,76.62,76.89,76.6,76.89,31200.0,56.6913,56.891,56.6765,56.891,31200.0
2011-07-19 14:30:00,76.92,77.09,76.89,77.0,72700.0,56.9132,57.039,56.891,56.9724,72700.0
2011-07-19 14:35:00,77.0,77.23,76.97,77.23,24700.0,56.9724,57.1426,56.9502,57.1426,24700.0
2011-07-19 14:40:00,77.19,77.29,77.16,77.22,12300.0,57.113,57.187,57.0908,57.1352,12300.0
2011-07-19 14:45:00,77.19,77.4,77.16,77.29,20400.0,57.113,57.2684,57.0908,57.187,20400.0
2011-07-19 14:50:00,77.27,77.4,77.27,77.36,22100.0,57.1722,57.2684,57.1722,57.2388,22100.0
2011-07-19 14:55:00,77.36,77.47,77.32,77.38,29500.0,57.2388,57.3202,57.2092,57.2536,29500.0
2011-07-19 15:00:00,77.39,77.44,77.26,77.26,24700.0,57.261,57.298,57.1648,57.1648,24700.0
2011-07-19 15:05:00,77.26,77.28,77.22,77.24,33400.0,57.1648,57.1796,57.1352,57.15,33400.0
2011-07-19 15:10:00,77.23,77.3,77.17,77.27,45500.0,57.1426,57.1944,57.0982,57.1722,45500.0
2011-07-19 15:15:00,77.26,77.28,77.18,77.19,31900.0,57.1648,57.1796,57.1056,57.113,31900.0
2011-07-19 15:20:00,77.18,77.28,77.13,77.24,52900.0,57.1056,57.1796,57.0686,57.15,52900.0
2011-07-19 15:25:00,77.23,77.25,77.14,77.21,42600.0,57.1426,57.1574,57.076,57.1278,42600.0
2011-07-19 15:30:00,77.18,77.31,77.08,77.09,58600.0,57.1056,57.2018,57.0316,57.039,58600.0
2011-07-19 15:35:00,77.11,77.17,77.02,77.14,35700.0,57.0538,57.0982,56.9872,57.076,35700.0
2011-07-19 15:40:00,77.14,77.15,76.96,76.99,38900.0,57.076,57.0834,56.9428,56.965,38900.0
2011-07-19 15:45:00,77.0,77.02,76.87,76.91,61100.0,56.9724,56.9872,56.8762,56.9058,61100.0
2011-07-19 15:50:00,76.92,77.13,76.92,77.0,46400.0,56.9132,57.0686,56.9132,56.9724,46400.0
2011-07-19 15:55:00,77.0,77.16,77.0,77.13,68700.0,56.9724,57.0908,56.9724,57.0686,68700.0
2011-07-20 09:30:00,77.35,77.35,76.32,76.75,92600.0,57.2314,57.2314,56.4693,56.7874,92600.0
2011-07-20 09:35:00,76.75,77.09,76.66,77.0,21000.0,56.7874,57.039,56.7209,56.9724,21000.0
2011-07-20 09:40:00,77.02,77.16,76.78,76.86,58600.0,56.9872,57.0908,56.8096,56.8688,58600.0
2011-07-20 09:45:00,76.86,76.94,76.43,76.45,59900.0,56.8688,56.928,56.5507,56.5655,59900.0
2011-07-20 09:50:00,76.45,76.74,76.14,76.14,30600.0,56.5655,56.78,56.3361,56.3361,30600.0
2011-07-20 09:55:00,76.16,76.27,76.05,76.22,49800.0,56.3509,56.4323,56.2695,56.3953,49800.0
2011-07-20 10:00:00,76.17,76.3,75.99,76.17,53300.0,56.3583,56.4545,56.2251,56.3583,53300.0
2011-07-20 10:05:00,76.13,76.5,76.11,76.5,69500.0,56.3287,56.6025,56.3139,56.6025,69500.0
2011-07-20 10:10:00,76.49,76.62,76.09,76.14,39100.0,56.5951,56.6913,56.2991,56.3361,39100.0
2011-07-20 10:15:00,76.14,76.25,75.72,75.75,55700.0,56.3361,56.4175,56.0253,56.0475,55700.0
2011-07-20 10:20:00,75.78,75.78,75.56,75.64,24300.0,56.0697,56.0697,55.907,55.9662,24300.0
2011-07-20 10:25:00,75.62,75.7,75.55,75.66,17900.0,55.9514,56.0105,55.8996,55.981,17900.0
2011-07-20 10:30:00,75.65,75.78,75.52,75.66,48200.0,55.9736,56.0697,55.8774,55.981,48200.0
2011-07-20 10:35:00,75.67,75.79,75.63,75.66,37100.0,55.9884,56.0771,55.9588,55.981,37100.0
2011-07-20 10:40:00,75.69,75.87,75.67,75.79,33700.0,56.0031,56.1363,55.9884,56.0771,33700.0
2011-07-20 10:45:00,75.79,75.8,75.35,75.41,28700.0,56.0771,56.0845,55.7516,55.796,28700.0
2011-07-20 10:50:00,75.37,75.54,75.3,75.48,25200.0,55.7664,55.8922,55.7146,55.8478,25200.0
2011-07-20 10:55:00,75.49,75.58,75.44,75.5,28300.0,55.8552,55.9218,55.8182,55.8626,28300.0
2011-07-20 11:00:00,75.51,75.57,75.32,75.32,37900.0,55.87,55.9144,55.7294,55.7294,37900.0
2011-07-20 11:05:00,75.34,75.59,75.34,75.59,11000.0,55.7442,55.9292,55.7442,55.9292,11000.0
2011-07-20 11:10:00,75.58,75.58,75.36,75.36,14600.0,55.9218,55.9218,55.759,55.759,14600.0
2011-07-20 11:15:00,75.37,75.37,75.13,75.34,30000.0,55.7664,55.7664,55.5888,55.7442,30000.0
2011-07-20 11:20:00,75.34,75.37,75.24,75.34,33700.0,55.7442,55.7664,55.6702,55.7442,33700.0
2011-07-20 11:25:00,75.35,75.35,75.12,75.13,13500.0,55.7516,55.7516,55.5814,55.5888,13500.0
2011-07-20 11:30:00,75.09,75.13,74.91,75.1,36800.0,55.5592,55.5888,55.426,55.5666,36800.0
2011-07-20 11:35:00,75.12,75.16,75.0,75.14,59500.0,55.5814,55.611,55.4926,55.5962,59500.0
2011-07-20 11:40:00,75.16,75.26,75.12,75.22,13000.0,55.611,55.685,55.5814,55.6554,13000.0
2011-07-20 11:45:00,75.21,75.28,75.09,75.13,14600.0,55.648,55.6998,55.5592,55.5888,14600.0
2011-07-20 11:50:00,75.12,75.25,75.06,75.17,14500.0,55.5814,55.6776,55.537,55.6184,14500.0
2011-07-20 11:55:00,75.18,75.19,74.94,74.94,16600.0,55.6258,55.6332,55.4482,55.4482,16600.0
2011-07-20 12:00:00,74.94,75.03,74.88,74.93,17300.0,55.4482,55.5148,55.4038,55.4408,17300.0
2011-07-20 12:05:00,74.93,74.97,74.8,74.84,16300.0,55.4408,55.4704,55.3446,55.3742,16300.0
2011-07-20 12:10:00,74.82,75.07,74.8,75.01,16400.0,55.3594,55.5444,55.3446,55.5,16400.0
2011-07-20 12:15:00,74.99,75.24,74.92,75.09,34000.0,55.4852,55.6702,55.4334,55.5592,34000.0
2011-07-20 12:20:00,75.1,75.1,74.99,75.03,13200.0,55.5666,55.5666,55.4852,55.5148,13200.0
2011-07-20 12:25:00,75.07,75.17,75.0,75.05,24000.0,55.5444,55.6184,55.4926,55.5296,24000.0
2011-07-20 12:30:00,75.06,75.06,75.0,75.05,6300.0,55.537,55.537,55.4926,55.5296,6300.0
2011-07-20 12:35:00,75.06,75.06,74.9,74.9,7100.0,55.537,55.537,55.4186,55.4186,7100.0
2011-07-20 12:40:00,74.9,74.94,74.81,74.87,16400.0,55.4186,55.4482,55.352,55.3964,16400.0
2011-07-20 12:45:00,74.85,74.96,74.85,74.93,18800.0,55.3816,55.463,55.3816,55.4408,18800.0
2011-07-20 12:50:00,74.98,75.09,74.97,75.06,15200.0,55.4778,55.5592,55.4704,55.537,15200.0
2011-07-20 12:55:00,75.08,75.08,74.82,74.82,27500.0,55.5518,55.5518,55.3594,55.3594,27500.0
2011-07-20 13:00:00,74.82,75.0,74.81,75.0,8400.0,55.3594,55.4926,55.352,55.4926,8400.0
2011-07-20 13:05:00,75.01,75.07,74.92,74.94,16100.0,55.5,55.5444,55.4334,55.4482,16100.0
2011-07-20 13:10:00,74.94,74.97,74.88,74.92,7600.0,55.4482,55.4704,55.4038,55.4334,7600.0
2011-07-20 13:15:00,74.94,75.08,74.94,75.06,42000.0,55.4482,55.5518,55.4482,55.537,42000.0
2011-07-20 13:20:00,75.08,75.2,75.07,75.17,12500.0,55.5518,55.6406,55.5444,55.6184,12500.0
2011-07-20 13:25:00,75.19,75.5,75.18,75.44,69400.0,55.6332,55.8626,55.6258,55.8182,69400.0
2011-07-20 13:30:00,75.44,75.52,75.43,75.44,21300.0,55.8182,55.8774,55.8108,55.8182,21300.0
2011-07-20 13:35:00,75.44,75.51,75.4,75.48,36700.0,55.8182,55.87,55.7886,55.8478,36700.0
2011-07-20 13:40:00,75.49,75.49,75.3,75.42,20300.0,55.8552,55.8552,55.7146,55.8034,20300.0
2011-07-20 13:45:00,75.43,75.47,75.42,75.46,2300.0,55.8108,55.8404,55.8034,55.833,2300.0
2011-07-20 13:50:00,75.47,75.49,75.46,75.48,4600.0,55.8404,55.8552,55.833,55.8478,4600.0
2011-07-20 13:55:00,75.47,75.49,75.42,75.45,5100.0,55.8404,55.8552,55.8034,55.8256,5100.0
2011-07-20 14:00:00,75.46,75.68,75.46,75.68,10600.0,55.833,55.9957,55.833,55.9957,10600.0
2011-07-20 14:05:00,75.67,75.68,75.58,75.68,19800.0,55.9884,55.9957,55.9218,55.9957,19800.0
2011-07-20 14:10:00,75.66,75.7,75.6,75.6,12800.0,55.981,56.0105,55.9366,55.9366,12800.0
2011-07-20 14:15:00,75.63,75.81,75.63,75.77,20800.0,55.9588,56.0919,55.9588,56.0623,20800.0
2011-07-20 14:20:00,75.76,75.8,75.73,75.73,6100.0,56.0549,56.0845,56.0327,56.0327,6100.0
2011-07-20 14:25:00,75.74,75.83,75.74,75.78,16600.0,56.0401,56.1067,56.0401,56.0697,16600.0
2011-07-20 14:30:00,75.79,75.86,75.76,75.77,11800.0,56.0771,56.1289,56.0549,56.0623,11800.0
2011-07-20 14:35:00,75.78,75.9,75.78,75.89,8900.0,56.0697,56.1585,56.0697,56.1511,8900.0
2011-07-20 14:40:00,75.9,76.0,75.88,75.95,20800.0,56.1585,56.2325,56.1437,56.1955,20800.0
2011-07-20 14:45:00,75.94,75.94,75.67,75.69,15300.0,56.1881,56.1881,55.9884,56.0031,15300.0
2011-07-20 14:50:00,75.71,75.73,75.65,75.68,11400.0,56.0179,56.0327,55.9736,55.9957,11400.0
2011-07-20 14:55:00,75.65,75.73,75.6,75.72,18900.0,55.9736,56.0327,55.9366,56.0253,18900.0
2011-07-20 15:00:00,75.73,75.77,75.73,75.73,8800.0,56.0327,56.0623,56.0327,56.0327,8800.0
2011-07-20 15:05:00,75.73,75.9,75.73,75.9,12300.0,56.0327,56.1585,56.0327,56.1585,12300.0
2011-07-20 15:10:00,75.89,75.95,75.86,75.88,45200.0,56.1511,56.1955,56.1289,56.1437,45200.0
2011-07-20 15:15:00,75.9,76.08,75.9,76.08,32900.0,56.1585,56.2917,56.1585,56.2917,32900.0
2011-07-20 15:20:00,76.06,76.12,75.94,75.97,28400.0,56.2769,56.3213,56.1881,56.2103,28400.0
2011-07-20 15:25:00,75.96,76.1,75.95,76.03,27700.0,56.2029,56.3065,56.1955,56.2547,27700.0
2011-07-20 15:30:00,76.05,76.2,76.03,76.18,26200.0,56.2695,56.3805,56.2547,56.3657,26200.0
2011-07-20 15:35:00,76.18,76.28,76.18,76.27,22600.0,56.3657,56.4397,56.3657,56.4323,22600.0
2011-07-20 15:40:00,76.28,76.4,76.26,76.35,36200.0,56.4397,56.5285,56.4249,56.4915,36200.0
2011-07-20 15:45:00,76.34,76.34,76.11,76.13,33800.0,56.4841,56.4841,56.3139,56.3287,33800.0
2011-07-20 15:50:00,76.13,76.23,76.08,76.2,35500.0,56.3287,56.4027,56.2917,56.3805,35500.0
2011-07-20 15:55:00,76.22,76.3,76.12,76.26,52800.0,56.3953,56.4545,56.3213,56.4249,52800.0
2011-07-21 09:30:00,76.95,77.38,76.68,76.74,22100.0,56.9354,57.2536,56.7357,56.78,22100.0
2011-07-21 09:35:00,76.75,77.0,76.38,77.0,24000.0,56.7874,56.9724,56.5137,56.9724,24000.0
2011-07-21 09:40:00,76.97,77.12,76.89,76.91,26700.0,56.9502,57.0612,56.891,56.9058,26700.0
2011-07-21 09:45:00,76.95,77.25,76.93,77.19,28000.0,56.9354,57.1574,56.9206,57.113,28000.0
2011-07-21 09:50:00,77.19,77.2,76.9,77.18,27500.0,57.113,57.1204,56.8984,57.1056,27500.0
2011-07-21 09:55:00,77.15,77.15,76.96,77.09,17400.0,57.0834,57.0834,56.9428,57.039,17400.0
2011-07-21 10:00:00,76.99,77.77,76.96,77.66,28000.0,56.965,57.5421,56.9428,57.4608,28000.0
2011-07-21 10:05:00,77.66,77.8,77.57,77.75,43700.0,57.4608,57.5643,57.3942,57.5273,43700.0
2011-07-21 10:10:00,77.7,77.94,77.64,77.64,18500.0,57.4904,57.6679,57.446,57.446,18500.0
2011-07-21 10:15:00,77.67,77.72,77.4,77.6,16300.0,57.4682,57.5051,57.2684,57.4164,16300.0
2011-07-21 10:20:00,77.56,77.62,77.46,77.48,54800.0,57.3868,57.4312,57.3128,57.3276,54800.0
2011-07-21 10:25:00,77.51,77.53,77.31,77.52,39600.0,57.3498,57.3646,57.2018,57.3572,39600.0
2011-07-21 10:30:00,77.54,77.77,77.54,77.75,11900.0,57.372,57.5421,57.372,57.5273,11900.0
2011-07-21 10:35:00,77.75,77.75,77.53,77.53,14400.0,57.5273,57.5273,57.3646,57.3646,14400.0
2011-07-21 10:40:00,77.6,77.66,77.55,77.58,7700.0,57.4164,57.4608,57.3794,57.4016,7700.0
2011-07-21 10:45:00,77.58,77.71,77.52,77.71,30600.0,57.4016,57.4977,57.3572,57.4977,30600.0
2011-07-21 10:50:00,77.74,77.92,77.69,77.8,25900.0,57.5199,57.6531,57.483,57.5643,25900.0
2011-07-21 10:55:00,77.79,78.03,77.76,78.02,22900.0,57.5569,57.7345,57.5347,57.7271,22900.0
2011-07-21 11:00:00,77.99,78.01,77.87,77.87,9800.0,57.7049,57.7197,57.6161,57.6161,9800.0
2011-07-21 11:05:00,77.87,78.05,77.83,78.05,15200.0,57.6161,57.7493,57.5865,57.7493,15200.0
2011-07-21 11:10:00,78.06,78.25,78.05,78.25,29600.0,57.7567,57.8973,57.7493,57.8973,29600.0
2011-07-21 11:15:00,78.25,78.25,78.03,78.07,33000.0,57.8973,57.8973,57.7345,57.7641,33000.0
2011-07-21 11:20:00,78.05,78.09,77.81,77.88,25100.0,57.7493,57.7789,57.5717,57.6235,25100.0
2011-07-21 11:25:00,77.86,77.86,77.67,77.8,25300.0,57.6087,57.6087,57.4682,57.5643,25300.0
2011-07-21 11:30:00,77.81,77.88,77.71,77.84,16800.0,57.5717,57.6235,57.4977,57.5939,16800.0
2011-07-21 11:35:00,77.83,77.83,77.7,77.75,40300.0,57.5865,57.5865,57.4904,57.5273,40300.0
2011-07-21 11:40:00,77.75,77.78,77.18,77.23,48500.0,57.5273,57.5495,57.1056,57.1426,48500.0
2011-07-21 11:45:00,77.25,77.27,77.11,77.13,16300.0,57.1574,57.1722,57.0538,57.0686,16300.0
2011-07-21 11:50:00,77.14,77.14,76.84,76.84,18100.0,57.076,57.076,56.854,56.854,18100.0
2011-07-21 11:55:00,76.85,77.08,76.76,77.06,41500.0,56.8614,57.0316,56.7948,57.0168,41500.0
2011-07-21 12:00:00,77.04,77.08,77.0,77.02,13200.0,57.002,57.0316,56.9724,56.9872,13200.0
2011-07-21 12:05:00,77.02,77.06,76.91,76.94,10600.0,56.9872,57.0168,56.9058,56.928,10600.0
2011-07-21 12:10:00,76.93,76.97,76.86,76.95,4200.0,56.9206,56.9502,56.8688,56.9354,4200.0
2011-07-21 12:15:00,76.95,76.96,76.64,76.74,18000.0,56.9354,56.9428,56.7061,56.78,18000.0
2011-07-21 12:20:00,76.71,76.72,76.43,76.43,58200.0,56.7578,56.7652,56.5507,56.5507,58200.0
2011-07-21 12:25:00,76.42,76.47,76.2,76.25,59900.0,56.5433,56.5803,56.3805,56.4175,59900.0
2011-07-21 12:30:00,76.23,76.36,76.23,76.25,30100.0,56.4027,56.4989,56.4027,56.4175,30100.0
2011-07-21 12:35:00,76.25,76.39,76.2,76.37,12100.0,56.4175,56.5211,56.3805,56.5063,12100.0
2011-07-21 12:40:00,76.34,76.8,76.32,76.76,25300.0,56.4841,56.8244,56.4693,56.7948,25300.0
2011-07-21 12:45:00,76.76,76.9,76.61,76.81,15300.0,56.7948,56.8984,56.6839,56.8318,15300.0
2011-07-21 12:50:00,76.79,76.79,76.25,76.41,45500.0,56.817,56.817,56.4175,56.5359,45500.0
2011-07-21 12:55:00,76.46,76.66,76.37,76.66,10700.0,56.5729,56.7209,56.5063,56.7209,10700.0
2011-07-21 13:00:00,76.66,76.78,76.63,76.77,11700.0,56.7209,56.8096,56.6987,56.8022,11700.0
2011-07-21 13:05:00,76.75,76.75,76.51,76.58,9100.0,56.7874,56.7874,56.6099,56.6617,9100.0
2011-07-21 13:10:00,76.58,76.63,76.47,76.52,8000.0,56.6617,56.6987,56.5803,56.6173,8000.0
2011-07-21 13:15:00,76.47,76.71,76.45,76.68,11800.0,56.5803,56.7578,56.5655,56.7357,11800.0
2011-07-21 13:20:00,76.67,76.69,76.52,76.53,13400.0,56.7283,56.7431,56.6173,56.6247,13400.0
2011-07-21 13:25:00,76.54,76.67,76.47,76.67,8600.0,56.6321,56.7283,56.5803,56.7283,8600.0
2011-07-21 13:30:00,76.66,76.78,76.64,76.76,6100.0,56.7209,56.8096,56.7061,56.7948,6100.0
2011-07-21 13:35:00,76.75,76.8,76.67,76.71,13100.0,56.7874,56.8244,56.7283,56.7578,13100.0
2011-07-21 13:40:00,76.7,76.73,76.59,76.67,12700.0,56.7504,56.7726,56.6691,56.7283,12700.0
2011-07-21 13:45:00,76.67,76.67,76.45,76.5,23400.0,56.7283,56.7283,56.5655,56.6025,23400.0
2011-07-21 13:50:00,76.5,76.5,76.27,76.32,26400.0,56.6025,56.6025,56.4323,56.4693,26400.0
2011-07-21 13:55:00,76.32,76.33,76.19,76.29,23300.0,56.4693,56.4767,56.3731,56.4471,23300.0
2011-07-21 14:00:00,76.3,76.55,76.3,76.52,10400.0,56.4545,56.6395,56.4545,56.6173,10400.0
2011-07-21 14:05:00,76.54,76.54,76.33,76.39,12100.0,56.6321,56.6321,56.4767,56.5211,12100.0
2011-07-21 14:10:00,76.39,76.39,76.22,76.22,13800.0,56.5211,56.5211,56.3953,56.3953,13800.0
2011-07-21 14:15:00,76.24,76.27,76.01,76.05,29400.0,56.4101,56.4323,56.2399,56.2695,29400.0
2011-07-21 14:20:00,76.06,76.06,75.98,76.0,15000.0,56.2769,56.2769,56.2177,56.2325,15000.0
2011-07-21 14:25:00,76.02,76.03,75.92,76.03,20400.0,56.2473,56.2547,56.1733,56.2547,20400.0
2011-07-21 14:30:00,76.03,76.31,76.02,76.27,27800.0,56.2547,56.4619,56.2473,56.4323,27800.0
2011-07-21 14:35:00,76.25,76.25,76.03,76.04,31000.0,56.4175,56.4175,56.2547,56.2621,31000.0
2011-07-21 14:40:00,76.04,76.04,75.8,75.84,56500.0,56.2621,56.2621,56.0845,56.1141,56500.0
2011-07-21 14:45:00,75.84,75.89,75.71,75.82,35300.0,56.1141,56.1511,56.0179,56.0993,35300.0
2011-07-21 14:50:00,75.81,75.83,75.64,75.77,32900.0,56.0919,56.1067,55.9662,56.0623,32900.0
2011-07-21 14:55:00,75.79,75.82,75.64,75.65,31000.0,56.0771,56.0993,55.9662,55.9736,31000.0
2011-07-21 15:00:00,75.66,75.7,75.51,75.51,54700.0,55.981,56.0105,55.87,55.87,54700.0
2011-07-21 15:05:00,75.51,75.74,75.5,75.61,38000.0,55.87,56.0401,55.8626,55.944,38000.0
2011-07-21 15:10:00,75.61,75.82,75.59,75.82,32400.0,55.944,56.0993,55.9292,56.0993,32400.0
2011-07-21 15:15:00,75.81,76.12,75.81,76.11,46200.0,56.0919,56.3213,56.0919,56.3139,46200.0
2011-07-21 15:20:00,76.12,76.17,76.01,76.13,24400.0,56.3213,56.3583,56.2399,56.3287,24400.0
2011-07-21 15:25:00,76.14,76.24,76.13,76.21,29500.0,56.3361,56.4101,56.3287,56.3879,29500.0
2011-07-21 15:30:00,76.19,76.23,76.14,76.16,36400.0,56.3731,56.4027,56.3361,56.3509,36400.0
2011-07-21 15:35:00,76.17,76.21,75.96,76.02,34800.0,56.3583,56.3879,56.2029,56.2473,34800.0
2011-07-21 15:40:00,76.0,76.08,75.99,76.08,30100.0,56.2325,56.2917,56.2251,56.2917,30100.0
2011-07-21 15:45:00,76.09,76.23,76.02,76.11,49900.0,56.2991,56.4027,56.2473,56.3139,49900.0
2011-07-21 15:50:00,76.12,76.17,76.04,76.06,48200.0,56.3213,56.3583,56.2621,56.2769,48200.0
2011-07-21 15:55:00,76.06,76.26,76.06,76.2,127800.0,56.2769,56.4249,56.2769,56.3805,127800.0
2011-07-22 09:30:00,76.53,76.87,76.45,76.65,19000.0,56.6247,56.8762,56.5655,56.7135,19000.0
2011-07-22 09:35:00,76.68,76.88,76.55,76.55,12500.0,56.7357,56.8836,56.6395,56.6395,12500.0
2011-07-22 09:40:00,76.55,76.64,76.3,76.3,13900.0,56.6395,56.7061,56.4545,56.4545,13900.0
2011-07-22 09:45:00,76.43,76.56,76.29,76.52,16600.0,56.5507,56.6469,56.4471,56.6173,16600.0
2011-07-22 09:50:00,76.51,76.55,75.89,75.93,29100.0,56.6099,56.6395,56.1511,56.1807,29100.0
2011-07-22 09:55:00,75.94,75.95,75.71,75.77,25000.0,56.1881,56.1955,56.0179,56.0623,25000.0
2011-07-22 10:00:00,75.76,75.82,75.58,75.69,39200.0,56.0549,56.0993,55.9218,56.0031,39200.0
2011-07-22 10:05:00,75.67,76.08,75.63,75.86,46700.0,55.9884,56.2917,55.9588,56.1289,46700.0
2011-07-22 10:10:00,75.9,76.06,75.9,75.96,6100.0,56.1585,56.2769,56.1585,56.2029,6100.0
2011-07-22 10:15:00,75.99,76.01,75.79,76.01,12700.0,56.2251,56.2399,56.0771,56.2399,12700.0
2011-07-22 10:20:00,76.0,76.03,75.66,75.78,19300.0,56.2325,56.2547,55.981,56.0697,19300.0
2011-07-22 10:25:00,75.73,75.93,75.68,75.82,18300.0,56.0327,56.1807,55.9957,56.0993,18300.0
2011-07-22 10:30:00,75.84,75.84,75.72,75.78,33500.0,56.1141,56.1141,56.0253,56.0697,33500.0
2011-07-22 10:35:00,75.8,76.11,75.8,76.11,14600.0,56.0845,56.3139,56.0845,56.3139,14600.0
2011-07-22 10:40:00,76.1,76.27,76.1,76.16,8000.0,56.3065,56.4323,56.3065,56.3509,8000.0
2011-07-22 10:45:00,76.16,76.27,75.99,76.23,18200.0,56.3509,56.4323,56.2251,56.4027,18200.0
2011-07-22 10:50:00,76.21,76.24,76.09,76.09,8800.0,56.3879,56.4101,56.2991,56.2991,8800.0
2011-07-22 10:55:00,76.16,76.59,76.15,76.56,42300.0,56.3509,56.6691,56.3435,56.6469,42300.0
2011-07-22 11:00:00,76.58,76.63,76.53,76.63,4900.0,56.6617,56.6987,56.6247,56.6987,4900.0
2011-07-22 11:05:00,76.58,76.6,76.34,76.44,18800.0,56.6617,56.6765,56.4841,56.5581,18800.0
2011-07-22 11:10:00,76.47,76.52,76.47,76.5,3200.0,56.5803,56.6173,56.5803,56.6025,3200.0
2011-07-22 11:15:00,76.47,76.64,76.47,76.57,4000.0,56.5803,56.7061,56.5803,56.6543,4000.0
2011-07-22 11:20:00,76.54,76.54,76.38,76.47,7900.0,56.6321,56.6321,56.5137,56.5803,7900.0
2011-07-22 11:25:00,76.51,76.51,76.39,76.45,7400.0,56.6099,56.6099,56.5211,56.5655,7400.0
2011-07-22 11:30:00,76.48,76.57,76.46,76.54,8100.0,56.5877,56.6543,56.5729,56.6321,8100.0
2011-07-22 11:35:00,76.54,76.79,76.46,76.79,12800.0,56.6321,56.817,56.5729,56.817,12800.0
2011-07-22 11:40:00,76.79,76.79,76.56,76.74,9500.0,56.817,56.817,56.6469,56.78,9500.0
2011-07-22 11:45:00,76.72,76.73,76.61,76.66,7900.0,56.7652,56.7726,56.6839,56.7209,7900.0
2011-07-22 11:50:00,76.65,76.68,76.61,76.66,3700.0,56.7135,56.7357,56.6839,56.7209,3700.0
2011-07-22 11:55:00,76.67,76.74,76.62,76.63,15000.0,56.7283,56.78,56.6913,56.6987,15000.0
2011-07-22 12:00:00,76.61,76.67,76.58,76.65,4000.0,56.6839,56.7283,56.6617,56.7135,4000.0
2011-07-22 12:05:00,76.67,76.81,76.64,76.77,6800.0,56.7283,56.8318,56.7061,56.8022,6800.0
2011-07-22 12:10:00,76.78,76.84,76.74,76.79,16800.0,56.8096,56.854,56.78,56.817,16800.0
2011-07-22 12:15:00,76.79,76.79,76.61,76.66,11500.0,56.817,56.817,56.6839,56.7209,11500.0
2011-07-22 12:20:00,76.66,76.72,76.62,76.62,7400.0,56.7209,56.7652,56.6913,56.6913,7400.0
2011-07-22 12:25:00,76.64,76.72,76.63,76.68,6300.0,56.7061,56.7652,56.6987,56.7357,6300.0
2011-07-22 12:30:00,76.66,76.67,76.65,76.67,2000.0,56.7209,56.7283,56.7135,56.7283,2000.0
2011-07-22 12:35:00,76.67,76.68,76.6,76.61,9500.0,56.7283,56.7357,56.6765,56.6839,9500.0
2011-07-22 12:40:00,76.61,76.62,76.57,76.57,5800.0,56.6839,56.6913,56.6543,56.6543,5800.0
2011-07-22 12:45:00,76.56,76.56,76.49,76.55,5400.0,56.6469,56.6469,56.5951,56.6395,5400.0
2011-07-22 12:50:00,76.56,76.65,76.56,76.65,4700.0,56.6469,56.7135,56.6469,56.7135,4700.0
2011-07-22 12:55:00,76.63,76.67,76.61,76.62,6700.0,56.6987,56.7283,56.6839,56.6913,6700.0
2011-07-22 13:00:00,76.63,76.63,76.37,76.37,10100.0,56.6987,56.6987,56.5063,56.5063,10100.0
2011-07-22 13:05:00,76.38,76.38,76.29,76.33,13700.0,56.5137,56.5137,56.4471,56.4767,13700.0
2011-07-22 13:10:00,76.33,76.33,76.23,76.27,16500.0,56.4767,56.4767,56.4027,56.4323,16500.0
2011-07-22 13:15:00,76.26,76.28,76.23,76.27,4100.0,56.4249,56.4397,56.4027,56.4323,4100.0
2011-07-22 13:20:00,76.27,76.27,76.18,76.26,10700.0,56.4323,56.4323,56.3657,56.4249,10700.0
2011-07-22 13:25:00,76.26,76.33,76.25,76.33,19900.0,56.4249,56.4767,56.4175,56.4767,19900.0
2011-07-22 13:30:00,76.33,76.37,76.3,76.36,7500.0,56.4767,56.5063,56.4545,56.4989,7500.0
2011-07-22 13:35:00,76.36,76.39,76.34,76.37,3700.0,56.4989,56.5211,56.4841,56.5063,3700.0
2011-07-22 13:40:00,76.39,76.52,76.39,76.5,3400.0,56.5211,56.6173,56.5211,56.6025,3400.0
2011-07-22 13:45:00,76.52,76.56,76.4,76.48,19500.0,56.6173,56.6469,56.5285,56.5877,19500.0
2011-07-22 13:50:00,76.47,76.54,76.47,76.52,9400.0,56.5803,56.6321,56.5803,56.6173,9400.0
2011-07-22 13:55:00,76.55,76.68,76.55,76.67,8500.0,56.6395,56.7357,56.6395,56.7283,8500.0
2011-07-22 14:00:00,76.69,76.71,76.68,76.68,17600.0,56.7431,56.7578,56.7357,56.7357,17600.0
2011-07-22 14:05:00,76.69,76.83,76.66,76.83,28100.0,56.7431,56.8466,56.7209,56.8466,28100.0
2011-07-22 14:10:00,76.86,76.9,76.8,76.87,10700.0,56.8688,56.8984,56.8244,56.8762,10700.0
2011-07-22 14:15:00,76.88,76.98,76.87,76.98,10800.0,56.8836,56.9576,56.8762,56.9576,10800.0
2011-07-22 14:20:00,76.93,76.98,76.92,76.95,6300.0,56.9206,56.9576,56.9132,56.9354,6300.0
2011-07-22 14:25:00,76.95,76.97,76.92,76.96,3600.0,56.9354,56.9502,56.9132,56.9428,3600.0
2011-07-22 14:30:00,76.95,77.12,76.94,77.05,28100.0,56.9354,57.0612,56.928,57.0094,28100.0
2011-07-22 14:35:00,77.04,77.11,77.01,77.11,5700.0,57.002,57.0538,56.9798,57.0538,5700.0
2011-07-22 14:40:00,77.11,77.23,77.09,77.13,9700.0,57.0538,57.1426,57.039,57.0686,9700.0
2011-07-22 14:45:00,77.1,77.14,77.06,77.1,9100.0,57.0464,57.076,57.0168,57.0464,9100.0
2011-07-22 14:50:00,77.11,77.17,77.04,77.07,14400.0,57.0538,57.0982,57.002,57.0242,14400.0
2011-07-22 14:55:00,77.1,77.15,77.07,77.12,4900.0,57.0464,57.0834,57.0242,57.0612,4900.0
2011-07-22 15:00:00,77.12,77.25,77.1,77.17,20800.0,57.0612,57.1574,57.0464,57.0982,20800.0
2011-07-22 15:05:00,77.19,77.22,77.13,77.19,12900.0,57.113,57.1352,57.0686,57.113,12900.0
2011-07-22 15:10:00,77.19,77.23,77.13,77.15,14300.0,57.113,57.1426,57.0686,57.0834,14300.0
2011-07-22 15:15:00,77.17,77.29,77.12,77.25,19100.0,57.0982,57.187,57.0612,57.1574,19100.0
2011-07-22 15:20:00,77.26,77.3,77.2,77.21,12300.0,57.1648,57.1944,57.1204,57.1278,12300.0
2011-07-22 15:25:00,77.19,77.3,77.17,77.19,31200.0,57.113,57.1944,57.0982,57.113,31200.0
2011-07-22 15:30:00,77.18,77.18,77.03,77.09,17800.0,57.1056,57.1056,56.9946,57.039,17800.0
2011-07-22 15:35:00,77.04,77.07,76.97,77.0,11200.0,57.002,57.0242,56.9502,56.9724,11200.0
2011-07-22 15:40:00,77.0,77.04,76.91,77.01,32700.0,56.9724,57.002,56.9058,56.9798,32700.0
2011-07-22 15:45:00,77.02,77.16,77.01,77.14,40700.0,56.9872,57.0908,56.9798,57.076,40700.0
2011-07-22 15:50:00,77.15,77.23,77.13,77.16,58300.0,57.0834,57.1426,57.0686,57.0908,58300.0
2011-07-22 15:55:00,77.18,77.24,77.06,77.13,64000.0,57.1056,57.15,57.0168,57.0686,64000.0
2011-07-25 09:30:00,76.14,76.24,75.07,75.39,81600.0,56.3361,56.4101,55.5444,55.7812,81600.0
2011-07-25 09:35:00,75.29,75.56,75.29,75.51,22500.0,55.7072,55.907,55.7072,55.87,22500.0
2011-07-25 09:40:00,75.55,75.64,75.41,75.61,18200.0,55.8996,55.9662,55.796,55.944,18200.0
2011-07-25 09:45:00,75.63,76.26,75.63,75.99,37600.0,55.9588,56.4249,55.9588,56.2251,37600.0
2011-07-25 09:50:00,75.95,76.16,75.87,76.1,38600.0,56.1955,56.3509,56.1363,56.3065,38600.0
2011-07-25 09:55:00,76.1,76.36,76.08,76.35,17300.0,56.3065,56.4989,56.2917,56.4915,17300.0
2011-07-25 10:00:00,76.36,76.64,76.36,76.63,27900.0,56.4989,56.7061,56.4989,56.6987,27900.0
2011-07-25 10:05:00,76.59,76.73,76.5,76.73,18900.0,56.6691,56.7726,56.6025,56.7726,18900.0
2011-07-25 10:10:00,76.72,76.77,76.54,76.54,17500.0,56.7652,56.8022,56.6321,56.6321,17500.0
2011-07-25 10:15:00,76.55,76.9,76.54,76.78,45700.0,56.6395,56.8984,56.6321,56.8096,45700.0
2011-07-25 10:20:00,76.75,76.89,76.65,76.74,45100.0,56.7874,56.891,56.7135,56.78,45100.0
2011-07-25 10:25:00,76.74,76.87,76.73,76.79,37700.0,56.78,56.8762,56.7726,56.817,37700.0
2011-07-25 10:30:00,76.8,76.95,76.58,76.66,47200.0,56.8244,56.9354,56.6617,56.7209,47200.0
2011-07-25 10:35:00,76.69,76.74,76.4,76.4,9600.0,56.7431,56.78,56.5285,56.5285,9600.0
2011-07-25 10:40:00,76.44,76.64,76.42,76.51,39600.0,56.5581,56.7061,56.5433,56.6099,39600.0
2011-07-25 10:45:00,76.47,76.56,76.36,76.53,24500.0,56.5803,56.6469,56.4989,56.6247,24500.0
2011-07-25 10:50:00,76.54,76.54,76.4,76.42,35800.0,56.6321,56.6321,56.5285,56.5433,35800.0
2011-07-25 10:55:00,76.37,76.49,76.31,76.49,9600.0,56.5063,56.5951,56.4619,56.5951,9600.0
2011-07-25 11:00:00,76.52,76.57,76.39,76.53,59700.0,56.6173,56.6543,56.5211,56.6247,59700.0
2011-07-25 11:05:00,76.53,76.55,76.34,76.34,15700.0,56.6247,56.6395,56.4841,56.4841,15700.0
2011-07-25 11:10:00,76.35,76.39,76.31,76.38,10500.0,56.4915,56.5211,56.4619,56.5137,10500.0
2011-07-25 11:15:00,76.35,76.45,76.32,76.41,13600.0,56.4915,56.5655,56.4693,56.5359,13600.0
2011-07-25 11:20:00,76.42,76.42,76.24,76.39,19400.0,56.5433,56.5433,56.4101,56.5211,19400.0
2011-07-25 11:25:00,76.49,76.57,76.47,76.57,11000.0,56.5951,56.6543,56.5803,56.6543,11000.0
2011-07-25 11:30:00,76.55,76.65,76.54,76.55,7700.0,56.6395,56.7135,56.6321,56.6395,7700.0
2011-07-25 11:35:00,76.57,76.67,76.57,76.65,10800.0,56.6543,56.7283,56.6543,56.7135,10800.0
2011-07-25 11:40:00,76.61,76.63,76.51,76.59,7500.0,56.6839,56.6987,56.6099,56.6691,7500.0
2011-07-25 11:45:00,76.62,76.64,76.49,76.49,14000.0,56.6913,56.7061,56.5951,56.5951,14000.0
2011-07-25 11:50:00,76.52,76.55,76.43,76.46,18200.0,56.6173,56.6395,56.5507,56.5729,18200.0
2011-07-25 11:55:00,76.45,76.58,76.45,76.53,16100.0,56.5655,56.6617,56.5655,56.6247,16100.0
2011-07-25 12:00:00,76.55,76.62,76.55,76.57,8100.0,56.6395,56.6913,56.6395,56.6543,8100.0
2011-07-25 12:05:00,76.55,76.74,76.55,76.72,13900.0,56.6395,56.78,56.6395,56.7652,13900.0
2011-07-25 12:10:00,76.77,76.83,76.77,76.77,10200.0,56.8022,56.8466,56.8022,56.8022,10200.0
2011-07-25 12:15:00,76.75,76.82,76.69,76.7,10100.0,56.7874,56.8392,56.7431,56.7504,10100.0
2011-07-25 12:20:00,76.71,76.79,76.64,76.66,16000.0,56.7578,56.817,56.7061,56.7209,16000.0
2011-07-25 12:25:00,76.67,76.72,76.67,76.7,6000.0,56.7283,56.7652,56.7283,56.7504,6000.0
2011-07-25 12:30:00,76.72,76.8,76.72,76.75,7300.0,56.7652,56.8244,56.7652,56.7874,7300.0
2011-07-25 12:35:00,76.77,76.8,76.65,76.67,8200.0,56.8022,56.8244,56.7135,56.7283,8200.0
2011-07-25 12:40:00,76.66,76.79,76.66,76.79,3500.0,56.7209,56.817,56.7209,56.817,3500.0
2011-07-25 12:45:00,76.79,76.86,76.75,76.75,13000.0,56.817,56.8688,56.7874,56.7874,13000.0
2011-07-25 12:50:00,76.75,76.83,76.74,76.79,14700.0,56.7874,56.8466,56.78,56.817,14700.0
2011-07-25 12:55:00,76.8,76.81,76.77,76.79,5100.0,56.8244,56.8318,56.8022,56.817,5100.0
2011-07-25 13:00:00,76.81,76.85,76.8,76.84,5400.0,56.8318,56.8614,56.8244,56.854,5400.0
2011-07-25 13:05:00,76.87,76.9,76.83,76.83,13100.0,56.8762,56.8984,56.8466,56.8466,13100.0
2011-07-25 13:10:00,76.86,76.86,76.77,76.8,9000.0,56.8688,56.8688,56.8022,56.8244,9000.0
2011-07-25 13:15:00,76.8,76.8,76.67,76.75,15600.0,56.8244,56.8244,56.7283,56.7874,15600.0
2011-07-25 13:20:00,76.75,76.76,76.55,76.55,17400.0,56.7874,56.7948,56.6395,56.6395,17400.0
2011-07-25 13:25:00,76.54,76.64,76.53,76.64,14400.0,56.6321,56.7061,56.6247,56.7061,14400.0
2011-07-25 13:30:00,76.62,76.68,76.6,76.67,9000.0,56.6913,56.7357,56.6765,56.7283,9000.0
2011-07-25 13:35:00,76.68,76.71,76.62,76.62,11000.0,56.7357,56.7578,56.6913,56.6913,11000.0
2011-07-25 13:40:00,76.61,76.61,76.46,76.54,26900.0,56.6839,56.6839,56.5729,56.6321,26900.0
2011-07-25 13:45:00,76.58,76.63,76.51,76.56,9600.0,56.6617,56.6987,56.6099,56.6469,9600.0
2011-07-25 13:50:00,76.56,76.58,76.53,76.56,9600.0,56.6469,56.6617,56.6247,56.6469,9600.0
2011-07-25 13:55:00,76.58,76.58,76.44,76.44,11000.0,56.6617,56.6617,56.5581,56.5581,11000.0
2011-07-25 14:00:00,76.43,76.49,76.41,76.45,22600.0,56.5507,56.5951,56.5359,56.5655,22600.0
2011-07-25 14:05:00,76.45,76.56,76.45,76.5,16500.0,56.5655,56.6469,56.5655,56.6025,16500.0
2011-07-25 14:10:00,76.52,76.62,76.51,76.55,13700.0,56.6173,56.6913,56.6099,56.6395,13700.0
2011-07-25 14:15:00,76.56,76.56,76.51,76.56,6400.0,56.6469,56.6469,56.6099,56.6469,6400.0
2011-07-25 14:20:00,76.58,76.69,76.58,76.65,11800.0,56.6617,56.7431,56.6617,56.7135,11800.0
2011-07-25 14:25:00,76.68,76.73,76.65,76.71,8900.0,56.7357,56.7726,56.7135,56.7578,8900.0
2011-07-25 14:30:00,76.7,76.75,76.58,76.59,10100.0,56.7504,56.7874,56.6617,56.6691,10100.0
2011-07-25 14:35:00,76.62,76.63,76.49,76.49,11900.0,56.6913,56.6987,56.5951,56.5951,11900.0
2011-07-25 14:40:00,76.48,76.55,76.44,76.52,16000.0,56.5877,56.6395,56.5581,56.6173,16000.0
2011-07-25 14:45:00,76.51,76.52,76.4,76.42,16400.0,56.6099,56.6173,56.5285,56.5433,16400.0
2011-07-25 14:50:00,76.47,76.48,76.39,76.42,7800.0,56.5803,56.5877,56.5211,56.5433,7800.0
2011-07-25 14:55:00,76.41,76.58,76.41,76.48,35400.0,56.5359,56.6617,56.5359,56.5877,35400.0
2011-07-25 15:00:00,76.52,76.53,76.44,76.51,17600.0,56.6173,56.6247,56.5581,56.6099,17600.0
2011-07-25 15:05:00,76.49,76.5,76.29,76.34,32500.0,56.5951,56.6025,56.4471,56.4841,32500.0
2011-07-25 15:10:00,76.35,76.42,76.29,76.32,32500.0,56.4915,56.5433,56.4471,56.4693,32500.0
2011-07-25 15:15:00,76.32,76.51,76.32,76.46,17700.0,56.4693,56.6099,56.4693,56.5729,17700.0
2011-07-25 15:20:00,76.5,76.53,76.44,76.53,61000.0,56.6025,56.6247,56.5581,56.6247,61000.0
2011-07-25 15:25:00,76.53,76.54,76.33,76.41,47400.0,56.6247,56.6321,56.4767,56.5359,47400.0
2011-07-25 15:30:00,76.44,76.61,76.39,76.6,35500.0,56.5581,56.6839,56.5211,56.6765,35500.0
2011-07-25 15:35:00,76.6,76.69,76.5,76.61,63600.0,56.6765,56.7431,56.6025,56.6839,63600.0
2011-07-25 15:40:00,76.62,76.67,76.57,76.57,33700.0,56.6913,56.7283,56.6543,56.6543,33700.0
2011-07-25 15:45:00,76.57,76.58,76.44,76.48,44700.0,56.6543,56.6617,56.5581,56.5877,44700.0
2011-07-25 15:50:00,76.47,76.64,76.46,76.6,50400.0,56.5803,56.7061,56.5729,56.6765,50400.0
2011-07-25 15:55:00,76.6,76.66,76.57,76.61,68400.0,56.6765,56.7209,56.6543,56.6839,68400.0
2011-07-26 09:30:00,76.6,76.67,76.41,76.65,13300.0,56.6765,56.7283,56.5359,56.7135,13300.0
2011-07-26 09:35:00,76.59,77.48,76.58,77.46,27200.0,56.6691,57.3276,56.6617,57.3128,27200.0
2011-07-26 09:40:00,77.39,77.73,77.13,77.17,23800.0,57.261,57.5125,57.0686,57.0982,23800.0
2011-07-26 09:45:00,77.14,77.14,76.83,76.97,22800.0,57.076,57.076,56.8466,56.9502,22800.0
2011-07-26 09:50:00,76.99,77.09,76.73,76.83,11200.0,56.965,57.039,56.7726,56.8466,11200.0
2011-07-26 09:55:00,76.83,76.83,76.39,76.63,28300.0,56.8466,56.8466,56.5211,56.6987,28300.0
2011-07-26 10:00:00,76.54,77.06,76.54,76.61,27200.0,56.6321,57.0168,56.6321,56.6839,27200.0
2011-07-26 10:05:00,76.63,76.76,76.55,76.74,64000.0,56.6987,56.7948,56.6395,56.78,64000.0
2011-07-26 10:10:00,76.74,76.98,76.71,76.85,19400.0,56.78,56.9576,56.7578,56.8614,19400.0
2011-07-26 10:15:00,76.92,77.44,76.92,77.34,41800.0,56.9132,57.298,56.9132,57.224,41800.0
2011-07-26 10:20:00,77.35,77.51,77.32,77.47,25900.0,57.2314,57.3498,57.2092,57.3202,25900.0
2011-07-26 10:25:00,77.42,77.44,77.23,77.3,22700.0,57.2832,57.298,57.1426,57.1944,22700.0
2011-07-26 10:30:00,77.26,77.26,76.92,77.01,11800.0,57.1648,57.1648,56.9132,56.9798,11800.0
2011-07-26 10:35:00,77.01,77.07,76.89,76.94,15300.0,56.9798,57.0242,56.891,56.928,15300.0
2011-07-26 10:40:00,76.93,77.03,76.81,76.99,24700.0,56.9206,56.9946,56.8318,56.965,24700.0
2011-07-26 10:45:00,77.0,77.2,76.98,77.2,15500.0,56.9724,57.1204,56.9576,57.1204,15500.0
2011-07-26 10:50:00,77.17,77.33,77.14,77.22,34700.0,57.0982,57.2166,57.076,57.1352,34700.0
2011-07-26 10:55:00,77.2,77.26,76.86,76.94,62200.0,57.1204,57.1648,56.8688,56.928,62200.0
2011-07-26 11:00:00,76.92,77.03,76.9,76.99,18000.0,56.9132,56.9946,56.8984,56.965,18000.0
2011-07-26 11:05:00,77.02,77.25,77.02,77.19,21600.0,56.9872,57.1574,56.9872,57.113,21600.0
2011-07-26 11:10:00,77.13,77.22,77.09,77.09,17500.0,57.0686,57.1352,57.039,57.039,17500.0
2011-07-26 11:15:00,77.09,77.2,77.07,77.19,9700.0,57.039,57.1204,57.0242,57.113,9700.0
2011-07-26 11:20:00,77.2,77.2,77.14,77.14,7000.0,57.1204,57.1204,57.076,57.076,7000.0
2011-07-26 11:25:00,77.13,77.35,77.13,77.35,8500.0,57.0686,57.2314,57.0686,57.2314,8500.0
2011-07-26 11:30:00,77.35,77.42,77.27,77.33,53000.0,57.2314,57.2832,57.1722,57.2166,53000.0
2011-07-26 11:35:00,77.3,77.33,77.13,77.15,15700.0,57.1944,57.2166,57.0686,57.0834,15700.0
2011-07-26 11:40:00,77.15,77.19,76.79,76.8,31600.0,57.0834,57.113,56.817,56.8244,31600.0
2011-07-26 11:45:00,76.82,76.9,76.82,76.9,4800.0,56.8392,56.8984,56.8392,56.8984,4800.0
2011-07-26 11:50:00,76.9,76.94,76.82,76.85,18500.0,56.8984,56.928,56.8392,56.8614,18500.0
2011-07-26 11:55:00,76.85,76.85,76.72,76.76,31900.0,56.8614,56.8614,56.7652,56.7948,31900.0
2011-07-26 12:00:00,76.78,76.8,76.7,76.7,51800.0,56.8096,56.8244,56.7504,56.7504,51800.0
2011-07-26 12:05:00,76.71,76.74,76.71,76.72,4500.0,56.7578,56.78,56.7578,56.7652,4500.0
2011-07-26 12:10:00,76.71,76.89,76.71,76.87,4700.0,56.7578,56.891,56.7578,56.8762,4700.0
2011-07-26 12:15:00,76.88,76.9,76.71,76.78,19500.0,56.8836,56.8984,56.7578,56.8096,19500.0
2011-07-26 12:20:00,76.79,76.8,76.7,76.7,25200.0,56.817,56.8244,56.7504,56.7504,25200.0
2011-07-26 12:25:00,76.72,76.74,76.71,76.74,4300.0,56.7652,56.78,56.7578,56.78,4300.0
2011-07-26 12:30:00,76.73,76.76,76.61,76.64,11900.0,56.7726,56.7948,56.6839,56.7061,11900.0
2011-07-26 12:35:00,76.64,76.66,76.56,76.64,7300.0,56.7061,56.7209,56.6469,56.7061,7300.0
2011-07-26 12:40:00,76.65,76.79,76.65,76.74,4600.0,56.7135,56.817,56.7135,56.78,4600.0
2011-07-26 12:45:00,76.73,76.73,76.45,76.45,8800.0,56.7726,56.7726,56.5655,56.5655,8800.0
2011-07-26 12:50:00,76.47,76.55,76.45,76.51,3400.0,56.5803,56.6395,56.5655,56.6099,3400.0
2011-07-26 12:55:00,76.49,76.67,76.48,76.67,4100.0,56.5951,56.7283,56.5877,56.7283,4100.0
2011-07-26 13:00:00,76.67,76.71,76.56,76.63,34200.0,56.7283,56.7578,56.6469,56.6987,34200.0
2011-07-26 13:05:00,76.61,76.61,76.5,76.51,5100.0,56.6839,56.6839,56.6025,56.6099,5100.0
2011-07-26 13:10:00,76.53,76.57,76.43,76.55,10600.0,56.6247,56.6543,56.5507,56.6395,10600.0
2011-07-26 13:15:00,76.58,76.67,76.58,76.67,15600.0,56.6617,56.7283,56.6617,56.7283,15600.0
2011-07-26 13:20:00,76.67,76.72,76.66,76.69,11300.0,56.7283,56.7652,56.7209,56.7431,11300.0
2011-07-26 13:25:00,76.69,76.83,76.67,76.81,7900.0,56.7431,56.8466,56.7283,56.8318,7900.0
2011-07-26 13:30:00,76.8,76.8,76.69,76.69,5300.0,56.8244,56.8244,56.7431,56.7431,5300.0
2011-07-26 13:35:00,76.68,76.78,76.63,76.7,12000.0,56.7357,56.8096,56.6987,56.7504,12000.0
2011-07-26 13:40:00,76.7,76.72,76.69,76.7,3900.0,56.7504,56.7652,56.7431,56.7504,3900.0
2011-07-26 13:45:00,76.69,76.7,76.59,76.65,5100.0,56.7431,56.7504,56.6691,56.7135,5100.0
2011-07-26 13:50:00,76.65,76.66,76.6,76.61,12800.0,56.7135,56.7209,56.6765,56.6839,12800.0
2011-07-26 13:55:00,76.63,76.65,76.56,76.56,8700.0,56.6987,56.7135,56.6469,56.6469,8700.0
2011-07-26 14:00:00,76.57,76.66,76.52,76.61,23200.0,56.6543,56.7209,56.6173,56.6839,23200.0
2011-07-26 14:05:00,76.6,76.68,76.58,76.68,7300.0,56.6765,56.7357,56.6617,56.7357,7300.0
2011-07-26 14:10:00,76.68,76.86,76.64,76.86,7700.0,56.7357,56.8688,56.7061,56.8688,7700.0
2011-07-26 14:15:00,76.87,77.1,76.83,77.05,36800.0,56.8762,57.0464,56.8466,57.0094,36800.0
2011-07-26 14:20:00,77.05,77.06,76.95,76.97,6300.0,57.0094,57.0168,56.9354,56.9502,6300.0
2011-07-26 14:25:00,77.0,77.06,77.0,77.06,2500.0,56.9724,57.0168,56.9724,57.0168,2500.0
2011-07-26 14:30:00,77.04,77.15,77.0,77.15,3100.0,57.002,57.0834,56.9724,57.0834,3100.0
2011-07-26 14:35:00,77.17,77.21,77.04,77.06,4800.0,57.0982,57.1278,57.002,57.0168,4800.0
2011-07-26 14:40:00,77.05,77.08,76.92,77.08,11200.0,57.0094,57.0316,56.9132,57.0316,11200.0
2011-07-26 14:45:00,77.09,77.13,77.06,77.1,7400.0,57.039,57.0686,57.0168,57.0464,7400.0
2011-07-26 14:50:00,77.15,77.23,77.12,77.13,7200.0,57.0834,57.1426,57.0612,57.0686,7200.0
2011-07-26 14:55:00,77.11,77.24,77.08,77.11,9900.0,57.0538,57.15,57.0316,57.0538,9900.0
2011-07-26 15:00:00,77.11,77.15,77.01,77.12,5300.0,57.0538,57.0834,56.9798,57.0612,5300.0
2011-07-26 15:05:00,77.11,77.13,77.04,77.12,8100.0,57.0538,57.0686,57.002,57.0612,8100.0
2011-07-26 15:10:00,77.09,77.24,77.09,77.17,12600.0,57.039,57.15,57.039,57.0982,12600.0
2011-07-26 15:15:00,77.17,77.2,77.09,77.14,8400.0,57.0982,57.1204,57.039,57.076,8400.0
2011-07-26 15:20:00,77.16,77.25,77.09,77.13,7800.0,57.0908,57.1574,57.039,57.0686,7800.0
2011-07-26 15:25:00,77.13,77.21,77.11,77.17,9100.0,57.0686,57.1278,57.0538,57.0982,9100.0
2011-07-26 15:30:00,77.19,77.19,77.0,77.04,15600.0,57.113,57.113,56.9724,57.002,15600.0
2011-07-26 15:35:00,77.04,77.18,77.02,77.13,10700.0,57.002,57.1056,56.9872,57.0686,10700.0
2011-07-26 15:40:00,77.1,77.17,77.1,77.11,9800.0,57.0464,57.0982,57.0464,57.0538,9800.0
2011-07-26 15:45:00,77.09,77.09,76.96,77.0,26500.0,57.039,57.039,56.9428,56.9724,26500.0
2011-07-26 15:50:00,77.01,77.03,76.87,76.97,34900.0,56.9798,56.9946,56.8762,56.9502,34900.0
2011-07-26 15:55:00,76.95,77.05,76.93,77.03,38900.0,56.9354,57.0094,56.9206,56.9946,38900.0
2011-07-27 09:30:00,76.43,76.58,76.03,76.2,22400.0,56.5507,56.6617,56.2547,56.3805,22400.0
2011-07-27 09:35:00,76.19,76.7,76.16,76.6,9300.0,56.3731,56.7504,56.3509,56.6765,9300.0
2011-07-27 09:40:00,76.58,76.66,76.31,76.31,11000.0,56.6617,56.7209,56.4619,56.4619,11000.0
2011-07-27 09:45:00,76.18,76.29,76.14,76.17,15900.0,56.3657,56.4471,56.3361,56.3583,15900.0
2011-07-27 09:50:00,76.16,76.2,75.95,75.95,48700.0,56.3509,56.3805,56.1955,56.1955,48700.0
2011-07-27 09:55:00,75.95,76.01,75.73,75.97,17500.0,56.1955,56.2399,56.0327,56.2103,17500.0
2011-07-27 10:00:00,75.94,75.97,75.76,75.76,13100.0,56.1881,56.2103,56.0549,56.0549,13100.0
2011-07-27 10:05:00,75.78,75.79,75.22,75.22,28200.0,56.0697,56.0771,55.6554,55.6554,28200.0
2011-07-27 10:10:00,75.29,75.29,75.11,75.17,34500.0,55.7072,55.7072,55.574,55.6184,34500.0
2011-07-27 10:15:00,75.22,75.25,75.05,75.05,14200.0,55.6554,55.6776,55.5296,55.5296,14200.0
2011-07-27 10:20:00,75.03,75.13,74.61,74.61,27300.0,55.5148,55.5888,55.2041,55.2041,27300.0
2011-07-27 10:25:00,74.65,74.84,74.61,74.78,26400.0,55.2337,55.3742,55.2041,55.3298,26400.0
2011-07-27 10:30:00,74.74,74.84,74.59,74.79,26100.0,55.3002,55.3742,55.1893,55.3372,26100.0
2011-07-27 10:35:00,74.81,75.0,74.8,74.92,12500.0,55.352,55.4926,55.3446,55.4334,12500.0
2011-07-27 10:40:00,74.9,74.9,74.71,74.76,8400.0,55.4186,55.4186,55.278,55.315,8400.0
2011-07-27 10:45:00,74.76,74.85,74.64,74.85,7200.0,55.315,55.3816,55.2263,55.3816,7200.0
2011-07-27 10:50:00,74.85,75.49,74.84,75.24,40100.0,55.3816,55.8552,55.3742,55.6702,40100.0
2011-07-27 10:55:00,75.22,75.26,75.13,75.17,14800.0,55.6554,55.685,55.5888,55.6184,14800.0
2011-07-27 11:00:00,75.17,75.2,74.87,74.92,41000.0,55.6184,55.6406,55.3964,55.4334,41000.0
2011-07-27 11:05:00,74.96,75.06,74.85,74.87,42000.0,55.463,55.537,55.3816,55.3964,42000.0
2011-07-27 11:10:00,74.87,74.95,74.81,74.91,18900.0,55.3964,55.4556,55.352,55.426,18900.0
2011-07-27 11:15:00,74.92,75.03,74.92,74.94,16800.0,55.4334,55.5148,55.4334,55.4482,16800.0
2011-07-27 11:20:00,74.96,74.99,74.82,74.83,10800.0,55.463,55.4852,55.3594,55.3668,10800.0
2011-07-27 11:25:00,74.85,75.04,74.85,75.04,17200.0,55.3816,55.5222,55.3816,55.5222,17200.0
2011-07-27 11:30:00,75.05,75.18,75.0,75.03,8700.0,55.5296,55.6258,55.4926,55.5148,8700.0
2011-07-27 11:35:00,75.02,75.08,74.88,75.03,15700.0,55.5074,55.5518,55.4038,55.5148,15700.0
2011-07-27 11:40:00,75.04,75.15,75.02,75.06,12600.0,55.5222,55.6036,55.5074,55.537,12600.0
2011-07-27 11:45:00,75.05,75.05,74.88,74.93,11600.0,55.5296,55.5296,55.4038,55.4408,11600.0
2011-07-27 11:50:00,74.88,74.94,74.74,74.88,40700.0,55.4038,55.4482,55.3002,55.4038,40700.0
2011-07-27 11:55:00,74.91,74.93,74.77,74.82,14200.0,55.426,55.4408,55.3224,55.3594,14200.0
2011-07-27 12:00:00,74.84,74.88,74.69,74.69,11100.0,55.3742,55.4038,55.2632,55.2632,11100.0
2011-07-27 12:05:00,74.69,74.69,74.52,74.52,31000.0,55.2632,55.2632,55.1375,55.1375,31000.0
2011-07-27 12:10:00,74.51,74.81,74.48,74.75,19500.0,55.1301,55.352,55.1079,55.3076,19500.0
2011-07-27 12:15:00,74.76,74.81,74.63,74.65,17500.0,55.315,55.352,55.2189,55.2337,17500.0
2011-07-27 12:20:00,74.65,74.72,74.43,74.5,37500.0,55.2337,55.2854,55.0709,55.1227,37500.0
2011-07-27 12:25:00,74.5,74.56,74.25,74.54,50400.0,55.1227,55.1671,54.9377,55.1523,50400.0
2011-07-27 12:30:00,74.59,74.6,74.43,74.43,9300.0,55.1893,55.1967,55.0709,55.0709,9300.0
2011-07-27 12:35:00,74.48,74.49,74.39,74.4,8600.0,55.1079,55.1153,55.0413,55.0487,8600.0
2011-07-27 12:40:00,74.4,74.5,74.37,74.42,10700.0,55.0487,55.1227,55.0265,55.0635,10700.0
2011-07-27 12:45:00,74.41,74.6,74.36,74.39,26700.0,55.0561,55.1967,55.0191,55.0413,26700.0
2011-07-27 12:50:00,74.39,74.47,74.29,74.32,15900.0,55.0413,55.1005,54.9673,54.9895,15900.0
2011-07-27 12:55:00,74.35,74.35,74.26,74.27,7000.0,55.0117,55.0117,54.9451,54.9525,7000.0
2011-07-27 13:00:00,74.28,74.41,74.26,74.36,11000.0,54.9599,55.0561,54.9451,55.0191,11000.0
2011-07-27 13:05:00,74.38,74.48,74.31,74.46,12000.0,55.0339,55.1079,54.9821,55.0931,12000.0
2011-07-27 13:10:00,74.46,74.51,74.3,74.3,12000.0,55.0931,55.1301,54.9747,54.9747,12000.0
2011-07-27 13:15:00,74.28,74.29,74.16,74.22,14300.0,54.9599,54.9673,54.8711,54.9155,14300.0
2011-07-27 13:20:00,74.2,74.24,74.09,74.11,18700.0,54.9007,54.9303,54.8193,54.8341,18700.0
2011-07-27 13:25:00,74.13,74.15,74.06,74.08,9300.0,54.8489,54.8637,54.7971,54.8119,9300.0
2011-07-27 13:30:00,74.09,74.24,74.04,74.18,12300.0,54.8193,54.9303,54.7823,54.8859,12300.0
2011-07-27 13:35:00,74.19,74.2,74.11,74.14,13700.0,54.8933,54.9007,54.8341,54.8563,13700.0
2011-07-27 13:40:00,74.14,74.36,74.12,74.28,15000.0,54.8563,55.0191,54.8415,54.9599,15000.0
2011-07-27 13:45:00,74.27,74.36,74.24,74.24,7600.0,54.9525,55.0191,54.9303,54.9303,7600.0
2011-07-27 13:50:00,74.24,74.39,74.23,74.39,17600.0,54.9303,55.0413,54.9229,55.0413,17600.0
2011-07-27 13:55:00,74.38,74.41,74.36,74.39,8600.0,55.0339,55.0561,55.0191,55.0413,8600.0
2011-07-27 14:00:00,74.39,74.4,74.27,74.39,16200.0,55.0413,55.0487,54.9525,55.0413,16200.0
2011-07-27 14:05:00,74.39,74.47,74.28,74.38,17600.0,55.0413,55.1005,54.9599,55.0339,17600.0
2011-07-27 14:10:00,74.39,74.42,74.17,74.18,17800.0,55.0413,55.0635,54.8785,54.8859,17800.0
2011-07-27 14:15:00,74.18,74.22,74.1,74.14,3700.0,54.8859,54.9155,54.8267,54.8563,3700.0
2011-07-27 14:20:00,74.14,74.16,74.11,74.16,4500.0,54.8563,54.8711,54.8341,54.8711,4500.0
2011-07-27 14:25:00,74.14,74.14,73.85,73.89,12500.0,54.8563,54.8563,54.6417,54.6713,12500.0
2011-07-27 14:30:00,73.88,73.88,73.82,73.83,11900.0,54.6639,54.6639,54.6195,54.6269,11900.0
2011-07-27 14:35:00,73.82,73.82,73.61,73.73,32300.0,54.6195,54.6195,54.4642,54.5529,32300.0
2011-07-27 14:40:00,73.72,73.72,73.58,73.58,17700.0,54.5455,54.5455,54.442,54.442,17700.0
2011-07-27 14:45:00,73.6,73.94,73.6,73.91,31200.0,54.4568,54.7083,54.4568,54.6861,31200.0
2011-07-27 14:50:00,73.89,73.92,73.74,73.74,16300.0,54.6713,54.6935,54.5603,54.5603,16300.0
2011-07-27 14:55:00,73.74,73.77,73.64,73.77,16000.0,54.5603,54.5825,54.4864,54.5825,16000.0
2011-07-27 15:00:00,73.77,73.98,73.76,73.89,14100.0,54.5825,54.7379,54.5751,54.6713,14100.0
2011-07-27 15:05:00,73.88,73.91,73.78,73.78,13200.0,54.6639,54.6861,54.5899,54.5899,13200.0
2011-07-27 15:10:00,73.82,73.82,73.68,73.7,12900.0,54.6195,54.6195,54.5159,54.5307,12900.0
2011-07-27 15:15:00,73.7,73.77,73.48,73.52,39400.0,54.5307,54.5825,54.368,54.3976,39400.0
2011-07-27 15:20:00,73.54,73.62,73.37,73.55,32700.0,54.4124,54.4716,54.2866,54.4198,32700.0
2011-07-27 15:25:00,73.57,73.82,73.56,73.78,30400.0,54.4346,54.6195,54.4272,54.5899,30400.0
2011-07-27 15:30:00,73.77,73.98,73.75,73.93,21900.0,54.5825,54.7379,54.5677,54.7009,21900.0
2011-07-27 15:35:00,73.94,73.98,73.83,73.93,25800.0,54.7083,54.7379,54.6269,54.7009,25800.0
2011-07-27 15:40:00,73.93,73.93,73.8,73.85,38300.0,54.7009,54.7009,54.6047,54.6417,38300.0
2011-07-27 15:45:00,73.84,73.84,73.61,73.63,36500.0,54.6343,54.6343,54.4642,54.479,36500.0
2011-07-27 15:50:00,73.63,73.66,73.55,73.64,46700.0,54.479,54.5011,54.4198,54.4864,46700.0
2011-07-27 15:55:00,73.64,73.65,73.6,73.61,84700.0,54.4864,54.4937,54.4568,54.4642,84700.0
2011-07-28 09:30:00,73.88,73.99,73.33,73.66,63300.0,54.6639,54.7453,54.257,54.5011,63300.0
2011-07-28 09:35:00,73.66,73.83,73.64,73.76,48700.0,54.5011,54.6269,54.4864,54.5751,48700.0
2011-07-28 09:40:00,73.77,73.83,73.43,73.44,65800.0,54.5825,54.6269,54.331,54.3384,65800.0
2011-07-28 09:45:00,73.49,73.81,73.44,73.72,51300.0,54.3754,54.6121,54.3384,54.5455,51300.0
2011-07-28 09:50:00,73.68,73.72,73.5,73.61,44800.0,54.5159,54.5455,54.3828,54.4642,44800.0
2011-07-28 09:55:00,73.6,73.71,73.49,73.69,20300.0,54.4568,54.5381,54.3754,54.5233,20300.0
2011-07-28 10:00:00,73.69,73.78,73.21,73.47,41300.0,54.5233,54.5899,54.1682,54.3606,41300.0
2011-07-28 10:05:00,73.48,73.8,73.42,73.78,8400.0,54.368,54.6047,54.3236,54.5899,8400.0
2011-07-28 10:10:00,73.78,74.06,73.78,73.96,19200.0,54.5899,54.7971,54.5899,54.7231,19200.0
2011-07-28 10:15:00,73.96,74.35,73.96,74.32,23800.0,54.7231,55.0117,54.7231,54.9895,23800.0
2011-07-28 10:20:00,74.32,74.32,73.92,73.92,18100.0,54.9895,54.9895,54.6935,54.6935,18100.0
2011-07-28 10:25:00,73.92,74.04,73.86,74.03,41400.0,54.6935,54.7823,54.6491,54.7749,41400.0
2011-07-28 10:30:00,74.03,74.06,73.92,73.98,30400.0,54.7749,54.7971,54.6935,54.7379,30400.0
2011-07-28 10:35:00,73.97,73.97,73.76,73.78,15100.0,54.7305,54.7305,54.5751,54.5899,15100.0
2011-07-28 10:40:00,73.78,74.06,73.63,74.06,37000.0,54.5899,54.7971,54.479,54.7971,37000.0
2011-07-28 10:45:00,74.07,74.19,74.05,74.19,11000.0,54.8045,54.8933,54.7897,54.8933,11000.0
2011-07-28 10:50:00,74.17,74.43,74.15,74.37,33500.0,54.8785,55.0709,54.8637,55.0265,33500.0
2011-07-28 10:55:00,74.34,74.41,74.25,74.33,50100.0,55.0043,55.0561,54.9377,54.9969,50100.0
2011-07-28 11:00:00,74.34,74.35,74.2,74.2,28100.0,55.0043,55.0117,54.9007,54.9007,28100.0
2011-07-28 11:05:00,74.2,74.51,74.2,74.51,29100.0,54.9007,55.1301,54.9007,55.1301,29100.0
2011-07-28 11:10:00,74.52,74.77,74.52,74.7,31300.0,55.1375,55.3224,55.1375,55.2706,31300.0
2011-07-28 11:15:00,74.71,74.71,74.52,74.55,26200.0,55.278,55.278,55.1375,55.1597,26200.0
2011-07-28 11:20:00,74.59,74.88,74.54,74.85,23200.0,55.1893,55.4038,55.1523,55.3816,23200.0
2011-07-28 11:25:00,74.84,75.19,74.84,75.13,33900.0,55.3742,55.6332,55.3742,55.5888,33900.0
2011-07-28 11:30:00,75.13,75.18,75.04,75.12,9900.0,55.5888,55.6258,55.5222,55.5814,9900.0
2011-07-28 11:35:00,75.11,75.15,74.93,75.01,24600.0,55.574,55.6036,55.4408,55.5,24600.0
2011-07-28 11:40:00,75.01,75.11,74.94,75.03,12200.0,55.5,55.574,55.4482,55.5148,12200.0
2011-07-28 11:45:00,75.04,75.17,74.98,75.13,9200.0,55.5222,55.6184,55.4778,55.5888,9200.0
2011-07-28 11:50:00,75.13,75.14,74.9,75.03,26000.0,55.5888,55.5962,55.4186,55.5148,26000.0
2011-07-28 11:55:00,75.06,75.18,74.97,75.17,10200.0,55.537,55.6258,55.4704,55.6184,10200.0
2011-07-28 12:00:00,75.2,75.4,75.2,75.4,22100.0,55.6406,55.7886,55.6406,55.7886,22100.0
2011-07-28 12:05:00,75.38,75.44,75.18,75.44,23300.0,55.7738,55.8182,55.6258,55.8182,23300.0
2011-07-28 12:10:00,75.44,75.46,75.15,75.2,10000.0,55.8182,55.833,55.6036,55.6406,10000.0
2011-07-28 12:15:00,75.13,75.13,74.76,74.78,11000.0,55.5888,55.5888,55.315,55.3298,11000.0
2011-07-28 12:20:00,74.78,74.78,74.65,74.66,14000.0,55.3298,55.3298,55.2337,55.2411,14000.0
2011-07-28 12:25:00,74.7,74.72,74.59,74.64,23600.0,55.2706,55.2854,55.1893,55.2263,23600.0
2011-07-28 12:30:00,74.64,74.8,74.6,74.77,8000.0,55.2263,55.3446,55.1967,55.3224,8000.0
2011-07-28 12:35:00,74.77,74.86,74.65,74.66,11700.0,55.3224,55.389,55.2337,55.2411,11700.0
2011-07-28 12:40:00,74.7,74.79,74.62,74.66,22500.0,55.2706,55.3372,55.2115,55.2411,22500.0
2011-07-28 12:45:00,74.67,74.73,74.58,74.6,20100.0,55.2484,55.2928,55.1819,55.1967,20100.0
2011-07-28 12:50:00,74.63,74.73,74.56,74.72,11400.0,55.2189,55.2928,55.1671,55.2854,11400.0
2011-07-28 12:55:00,74.73,74.75,74.64,74.64,4300.0,55.2928,55.3076,55.2263,55.2263,4300.0
2011-07-28 13:00:00,74.65,74.7,74.53,74.6,17600.0,55.2337,55.2706,55.1449,55.1967,17600.0
2011-07-28 13:05:00,74.59,74.69,74.57,74.59,5400.0,55.1893,55.2632,55.1745,55.1893,5400.0
2011-07-28 13:10:00,74.56,74.66,74.53,74.6,13000.0,55.1671,55.2411,55.1449,55.1967,13000.0
2011-07-28 13:15:00,74.63,74.65,74.45,74.45,9200.0,55.2189,55.2337,55.0857,55.0857,9200.0
2011-07-28 13:20:00,74.48,74.51,74.33,74.38,5400.0,55.1079,55.1301,54.9969,55.0339,5400.0
2011-07-28 13:25:00,74.32,74.39,74.29,74.31,5200.0,54.9895,55.0413,54.9673,54.9821,5200.0
2011-07-28 13:30:00,74.36,74.38,74.24,74.25,27900.0,55.0191,55.0339,54.9303,54.9377,27900.0
2011-07-28 13:35:00,74.24,74.34,74.23,74.29,8200.0,54.9303,55.0043,54.9229,54.9673,8200.0
2011-07-28 13:40:00,74.3,74.37,74.13,74.13,19800.0,54.9747,55.0265,54.8489,54.8489,19800.0
2011-07-28 13:45:00,74.13,74.14,74.0,74.03,26400.0,54.8489,54.8563,54.7527,54.7749,26400.0
2011-07-28 13:50:00,74.07,74.16,74.0,74.0,11200.0,54.8045,54.8711,54.7527,54.7527,11200.0
2011-07-28 13:55:00,74.0,74.08,73.99,74.07,11400.0,54.7527,54.8119,54.7453,54.8045,11400.0
2011-07-28 14:00:00,74.05,74.1,74.01,74.01,8900.0,54.7897,54.8267,54.7601,54.7601,8900.0
2011-07-28 14:05:00,74.03,74.03,73.75,73.77,25000.0,54.7749,54.7749,54.5677,54.5825,25000.0
2011-07-28 14:10:00,73.75,73.8,73.53,73.76,26500.0,54.5677,54.6047,54.405,54.5751,26500.0
2011-07-28 14:15:00,73.77,73.86,73.74,73.77,12200.0,54.5825,54.6491,54.5603,54.5825,12200.0
2011-07-28 14:20:00,73.77,73.9,73.72,73.88,13800.0,54.5825,54.6787,54.5455,54.6639,13800.0
2011-07-28 14:25:00,73.84,73.84,73.65,73.77,9900.0,54.6343,54.6343,54.4937,54.5825,9900.0
2011-07-28 14:30:00,73.76,73.8,73.6,73.69,15400.0,54.5751,54.6047,54.4568,54.5233,15400.0
2011-07-28 14:35:00,73.69,73.7,73.57,73.62,9000.0,54.5233,54.5307,54.4346,54.4716,9000.0
2011-07-28 14:40:00,73.61,73.75,73.59,73.75,11800.0,54.4642,54.5677,54.4494,54.5677,11800.0
2011-07-28 14:45:00,73.73,73.83,73.7,73.81,9700.0,54.5529,54.6269,54.5307,54.6121,9700.0
2011-07-28 14:50:00,73.84,74.02,73.82,73.99,11100.0,54.6343,54.7675,54.6195,54.7453,11100.0
2011-07-28 14:55:00,73.99,74.0,73.83,73.88,11900.0,54.7453,54.7527,54.6269,54.6639,11900.0
2011-07-28 15:00:00,73.83,73.86,73.69,73.71,11000.0,54.6269,54.6491,54.5233,54.5381,11000.0
2011-07-28 15:05:00,73.71,73.79,73.67,73.7,21600.0,54.5381,54.5973,54.5085,54.5307,21600.0
2011-07-28 15:10:00,73.71,73.84,73.71,73.72,72500.0,54.5381,54.6343,54.5381,54.5455,72500.0
2011-07-28 15:15:00,73.74,73.8,73.64,73.71,21100.0,54.5603,54.6047,54.4864,54.5381,21100.0
2011-07-28 15:20:00,73.7,73.7,73.58,73.66,40000.0,54.5307,54.5307,54.442,54.5011,40000.0
2011-07-28 15:25:00,73.66,73.69,73.64,73.67,57500.0,54.5011,54.5233,54.4864,54.5085,57500.0
2011-07-28 15:30:00,73.68,73.74,73.47,73.47,30700.0,54.5159,54.5603,54.3606,54.3606,30700.0
2011-07-28 15:35:00,73.5,73.63,73.47,73.56,17400.0,54.3828,54.479,54.3606,54.4272,17400.0
2011-07-28 15:40:00,73.55,73.55,73.34,73.36,31700.0,54.4198,54.4198,54.2644,54.2792,31700.0
2011-07-28 15:45:00,73.35,73.37,73.1,73.16,48800.0,54.2718,54.2866,54.0868,54.1312,48800.0
2011-07-28 15:50:00,73.18,73.29,73.15,73.27,40900.0,54.146,54.2274,54.1238,54.2126,40900.0
2011-07-28 15:55:00,73.27,73.36,73.24,73.3,50400.0,54.2126,54.2792,54.1904,54.2348,50400.0
2011-07-29 09:30:00,72.56,72.81,71.65,71.65,63000.0,53.6873,53.8722,53.0139,53.0139,63000.0
2011-07-29 09:35:00,71.67,72.26,71.1,71.13,42800.0,53.0287,53.4653,52.607,52.6292,42800.0
2011-07-29 09:40:00,71.14,71.89,71.09,71.64,98700.0,52.6366,53.1915,52.5996,53.0065,98700.0
2011-07-29 09:45:00,71.64,72.08,71.43,72.01,54000.0,53.0065,53.3321,52.8512,53.2803,54000.0
2011-07-29 09:50:00,72.06,72.27,71.95,72.18,15900.0,53.3173,53.4727,53.2359,53.4061,15900.0
2011-07-29 09:55:00,72.17,72.7,72.17,72.58,24700.0,53.3987,53.7908,53.3987,53.7021,24700.0
2011-07-29 10:00:00,72.57,72.6,72.16,72.18,20600.0,53.6947,53.7169,53.3913,53.4061,20600.0
2011-07-29 10:05:00,72.27,72.76,72.22,72.53,39400.0,53.4727,53.8352,53.4357,53.6651,39400.0
2011-07-29 10:10:00,72.55,72.55,71.9,71.95,44600.0,53.6799,53.6799,53.1989,53.2359,44600.0
2011-07-29 10:15:00,71.99,72.14,71.91,71.97,32300.0,53.2655,53.3765,53.2063,53.2507,32300.0
2011-07-29 10:20:00,72.02,72.45,72.01,72.45,35400.0,53.2877,53.6059,53.2803,53.6059,35400.0
2011-07-29 10:25:00,72.42,72.48,72.3,72.39,15600.0,53.5837,53.6281,53.4949,53.5615,15600.0
2011-07-29 10:30:00,72.39,72.55,72.34,72.49,16000.0,53.5615,53.6799,53.5245,53.6355,16000.0
2011-07-29 10:35:00,72.49,72.64,72.31,72.56,30200.0,53.6355,53.7464,53.5023,53.6873,30200.0
2011-07-29 10:40:00,72.58,72.62,72.3,72.46,16300.0,53.7021,53.7317,53.4949,53.6133,16300.0
2011-07-29 10:45:00,72.44,72.47,72.14,72.31,87900.0,53.5985,53.6207,53.3765,53.5023,87900.0
2011-07-29 10:50:00,72.32,72.9,72.28,72.9,46000.0,53.5097,53.9388,53.4801,53.9388,46000.0
2011-07-29 10:55:00,72.9,73.38,72.87,73.23,59900.0,53.9388,54.294,53.9166,54.183,59900.0
2011-07-29 11:00:00,73.24,73.35,73.0,73.07,37600.0,54.1904,54.2718,54.0128,54.0646,37600.0
2011-07-29 11:05:00,73.07,73.58,73.07,73.58,31000.0,54.0646,54.442,54.0646,54.442,31000.0
2011-07-29 11:10:00,73.54,73.6,73.37,73.41,16100.0,54.4124,54.4568,54.2866,54.3162,16100.0
2011-07-29 11:15:00,73.39,73.8,73.38,73.8,14800.0,54.3014,54.6047,54.294,54.6047,14800.0
2011-07-29 11:20:00,73.78,73.84,73.68,73.8,15800.0,54.5899,54.6343,54.5159,54.6047,15800.0
2011-07-29 11:25:00,73.8,73.85,73.37,73.37,16600.0,54.6047,54.6417,54.2866,54.2866,16600.0
2011-07-29 11:30:00,73.35,73.42,73.18,73.18,38600.0,54.2718,54.3236,54.146,54.146,38600.0
2011-07-29 11:35:00,73.21,73.21,73.08,73.16,18000.0,54.1682,54.1682,54.072,54.1312,18000.0
2011-07-29 11:40:00,73.11,73.25,73.1,73.25,12500.0,54.0942,54.1978,54.0868,54.1978,12500.0
2011-07-29 11:45:00,73.25,73.31,73.0,73.06,23100.0,54.1978,54.2422,54.0128,54.0572,23100.0
2011-07-29 11:50:00,73.07,73.29,73.07,73.24,12100.0,54.0646,54.2274,54.0646,54.1904,12100.0
2011-07-29 11:55:00,73.22,73.28,73.17,73.22,28200.0,54.1756,54.22,54.1386,54.1756,28200.0
2011-07-29 12:00:00,73.2,73.29,73.0,73.06,10800.0,54.1608,54.2274,54.0128,54.0572,10800.0
2011-07-29 12:05:00,73.0,73.02,72.84,72.98,22500.0,54.0128,54.0276,53.8944,53.998,22500.0
2011-07-29 12:10:00,73.01,73.07,72.93,72.95,63100.0,54.0202,54.0646,53.961,53.9758,63100.0
2011-07-29 12:15:00,72.9,72.98,72.77,72.85,20700.0,53.9388,53.998,53.8426,53.9018,20700.0
2011-07-29 12:20:00,72.8,72.86,72.75,72.84,6900.0,53.8648,53.9092,53.8278,53.8944,6900.0
2011-07-29 12:25:00,72.84,72.96,72.8,72.82,11000.0,53.8944,53.9832,53.8648,53.8796,11000.0
2011-07-29 12:30:00,72.85,72.92,72.67,72.74,6600.0,53.9018,53.9536,53.7686,53.8204,6600.0
2011-07-29 12:35:00,72.77,73.26,72.77,73.2,33400.0,53.8426,54.2052,53.8426,54.1608,33400.0
2011-07-29 12:40:00,73.16,73.21,73.05,73.18,19400.0,54.1312,54.1682,54.0498,54.146,19400.0
2011-07-29 12:45:00,73.17,73.17,72.99,72.99,14500.0,54.1386,54.1386,54.0054,54.0054,14500.0
2011-07-29 12:50:00,72.99,73.05,72.91,72.91,4800.0,54.0054,54.0498,53.9462,53.9462,4800.0
2011-07-29 12:55:00,72.87,73.02,72.87,72.92,6800.0,53.9166,54.0276,53.9166,53.9536,6800.0
2011-07-29 13:00:00,72.88,73.06,72.88,72.96,17000.0,53.924,54.0572,53.924,53.9832,17000.0
2011-07-29 13:05:00,72.96,73.1,72.95,73.1,8700.0,53.9832,54.0868,53.9758,54.0868,8700.0
2011-07-29 13:10:00,73.1,73.1,72.98,73.07,6800.0,54.0868,54.0868,53.998,54.0646,6800.0
2011-07-29 13:15:00,73.05,73.12,73.03,73.03,4900.0,54.0498,54.1016,54.035,54.035,4900.0
2011-07-29 13:20:00,73.03,73.23,73.02,73.18,12500.0,54.035,54.183,54.0276,54.146,12500.0
2011-07-29 13:25:00,73.17,73.17,73.01,73.03,9400.0,54.1386,54.1386,54.0202,54.035,9400.0
2011-07-29 13:30:00,73.02,73.04,72.94,73.0,40000.0,54.0276,54.0424,53.9684,54.0128,40000.0
2011-07-29 13:35:00,73.02,73.08,72.96,73.08,22900.0,54.0276,54.072,53.9832,54.072,22900.0
2011-07-29 13:40:00,73.08,73.28,73.0,73.25,36100.0,54.072,54.22,54.0128,54.1978,36100.0
2011-07-29 13:45:00,73.25,73.53,73.25,73.46,23400.0,54.1978,54.405,54.1978,54.3532,23400.0
2011-07-29 13:50:00,73.48,73.5,73.42,73.45,18800.0,54.368,54.3828,54.3236,54.3458,18800.0
2011-07-29 13:55:00,73.47,73.5,73.42,73.43,14800.0,54.3606,54.3828,54.3236,54.331,14800.0
2011-07-29 14:00:00,73.46,73.59,73.44,73.49,39400.0,54.3532,54.4494,54.3384,54.3754,39400.0
2011-07-29 14:05:00,73.48,73.84,73.48,73.81,41000.0,54.368,54.6343,54.368,54.6121,41000.0
2011-07-29 14:10:00,73.81,73.9,73.66,73.66,47000.0,54.6121,54.6787,54.5011,54.5011,47000.0
2011-07-29 14:15:00,73.66,73.66,73.49,73.49,15500.0,54.5011,54.5011,54.3754,54.3754,15500.0
2011-07-29 14:20:00,73.49,73.52,73.42,73.45,18700.0,54.3754,54.3976,54.3236,54.3458,18700.0
2011-07-29 14:25:00,73.45,73.45,73.3,73.39,10500.0,54.3458,54.3458,54.2348,54.3014,10500.0
2011-07-29 14:30:00,73.38,73.41,73.23,73.31,19300.0,54.294,54.3162,54.183,54.2422,19300.0
2011-07-29 14:35:00,73.3,73.34,73.19,73.32,35600.0,54.2348,54.2644,54.1534,54.2496,35600.0
2011-07-29 14:40:00,73.32,73.36,73.29,73.29,23500.0,54.2496,54.2792,54.2274,54.2274,23500.0
2011-07-29 14:45:00,73.29,73.35,73.28,73.3,12000.0,54.2274,54.2718,54.22,54.2348,12000.0
2011-07-29 14:50:00,73.3,73.32,73.21,73.27,26700.0,54.2348,54.2496,54.1682,54.2126,26700.0
2011-07-29 14:55:00,73.28,73.35,73.16,73.16,15500.0,54.22,54.2718,54.1312,54.1312,15500.0
2011-07-29 15:00:00,73.16,73.21,73.04,73.11,33300.0,54.1312,54.1682,54.0424,54.0942,33300.0
2011-07-29 15:05:00,73.13,73.15,73.11,73.12,23300.0,54.109,54.1238,54.0942,54.1016,23300.0
2011-07-29 15:10:00,73.13,73.14,72.97,72.98,29900.0,54.109,54.1164,53.9906,53.998,29900.0
2011-07-29 15:15:00,72.99,73.1,72.95,73.01,30600.0,54.0054,54.0868,53.9758,54.0202,30600.0
2011-07-29 15:20:00,73.03,73.06,72.88,72.96,35200.0,54.035,54.0572,53.924,53.9832,35200.0
2011-07-29 15:25:00,72.94,72.94,72.79,72.91,22800.0,53.9684,53.9684,53.8574,53.9462,22800.0
2011-07-29 15:30:00,72.91,72.91,72.82,72.87,42700.0,53.9462,53.9462,53.8796,53.9166,42700.0
2011-07-29 15:35:00,72.88,72.99,72.82,72.98,42800.0,53.924,54.0054,53.8796,53.998,42800.0
2011-07-29 15:40:00,72.98,73.18,72.98,73.14,47900.0,53.998,54.146,53.998,54.1164,47900.0
2011-07-29 15:45:00,73.12,73.14,72.81,72.99,67500.0,54.1016,54.1164,53.8722,54.0054,67500.0
2011-07-29 15:50:00,72.99,73.25,72.98,73.25,83400.0,54.0054,54.1978,53.998,54.1978,83400.0
2011-07-29 15:55:00,73.26,73.38,73.06,73.09,87800.0,54.2052,54.294,54.0572,54.0794,87800.0
2011-08-01 09:30:00,74.14,75.42,74.14,75.2,74400.0,54.8563,55.8034,54.8563,55.6406,74400.0
2011-08-01 09:35:00,75.1,75.24,74.15,74.48,71900.0,55.5666,55.6702,54.8637,55.1079,71900.0
2011-08-01 09:40:00,74.41,74.41,73.76,73.81,64100.0,55.0561,55.0561,54.5751,54.6121,64100.0
2011-08-01 09:45:00,73.86,73.96,73.23,73.35,33000.0,54.6491,54.7231,54.183,54.2718,33000.0
2011-08-01 09:50:00,73.35,73.61,73.17,73.54,38800.0,54.2718,54.4642,54.1386,54.4124,38800.0
2011-08-01 09:55:00,73.53,74.2,73.53,74.15,34000.0,54.405,54.9007,54.405,54.8637,34000.0
2011-08-01 10:00:00,74.11,74.16,72.76,72.88,83500.0,54.8341,54.8711,53.8352,53.924,83500.0
2011-08-01 10:05:00,72.95,73.24,72.82,73.21,110200.0,53.9758,54.1904,53.8796,54.1682,110200.0
2011-08-01 10:10:00,73.17,73.85,73.06,73.61,96400.0,54.1386,54.6417,54.0572,54.4642,96400.0
2011-08-01 10:15:00,73.58,74.32,73.55,74.28,61300.0,54.442,54.9895,54.4198,54.9599,61300.0
2011-08-01 10:20:00,74.27,74.57,74.25,74.43,45200.0,54.9525,55.1745,54.9377,55.0709,45200.0
2011-08-01 10:25:00,74.47,74.59,74.44,74.59,38500.0,55.1005,55.1893,55.0783,55.1893,38500.0
2011-08-01 10:30:00,74.58,74.6,74.35,74.43,130100.0,55.1819,55.1967,55.0117,55.0709,130100.0
2011-08-01 10:35:00,74.45,74.46,74.22,74.36,59000.0,55.0857,55.0931,54.9155,55.0191,59000.0
2011-08-01 10:40:00,74.36,74.53,74.3,74.53,25100.0,55.0191,55.1449,54.9747,55.1449,25100.0
2011-08-01 10:45:00,74.54,74.73,74.52,74.58,27200.0,55.1523,55.2928,55.1375,55.1819,27200.0
2011-08-01 10:50:00,74.58,74.63,74.35,74.38,38100.0,55.1819,55.2189,55.0117,55.0339,38100.0
2011-08-01 10:55:00,74.34,74.5,74.3,74.45,23700.0,55.0043,55.1227,54.9747,55.0857,23700.0
2011-08-01 11:00:00,74.47,74.5,74.15,74.25,71700.0,55.1005,55.1227,54.8637,54.9377,71700.0
2011-08-01 11:05:00,74.21,74.28,74.11,74.24,50400.0,54.9081,54.9599,54.8341,54.9303,50400.0
2011-08-01 11:10:00,74.22,74.33,74.1,74.24,44500.0,54.9155,54.9969,54.8267,54.9303,44500.0
2011-08-01 11:15:00,74.29,74.32,74.12,74.16,21200.0,54.9673,54.9895,54.8415,54.8711,21200.0
2011-08-01 11:20:00,74.17,74.43,74.12,74.31,22700.0,54.8785,55.0709,54.8415,54.9821,22700.0
2011-08-01 11:25:00,74.3,74.52,74.25,74.41,36200.0,54.9747,55.1375,54.9377,55.0561,36200.0
2011-08-01 11:30:00,74.48,74.48,74.1,74.14,34300.0,55.1079,55.1079,54.8267,54.8563,34300.0
2011-08-01 11:35:00,74.13,74.2,73.61,73.81,47600.0,54.8489,54.9007,54.4642,54.6121,47600.0
2011-08-01 11:40:00,73.82,73.84,73.44,73.48,25500.0,54.6195,54.6343,54.3384,54.368,25500.0
2011-08-01 11:45:00,73.51,73.69,73.48,73.63,18900.0,54.3902,54.5233,54.368,54.479,18900.0
2011-08-01 11:50:00,73.59,73.64,73.29,73.36,25200.0,54.4494,54.4864,54.2274,54.2792,25200.0
2011-08-01 11:55:00,73.32,73.49,73.28,73.33,32400.0,54.2496,54.3754,54.22,54.257,32400.0
2011-08-01 12:00:00,73.35,73.65,73.31,73.65,25600.0,54.2718,54.4937,54.2422,54.4937,25600.0
2011-08-01 12:05:00,73.65,73.65,73.42,73.45,27300.0,54.4937,54.4937,54.3236,54.3458,27300.0
2011-08-01 12:10:00,73.44,73.5,73.37,73.42,63700.0,54.3384,54.3828,54.2866,54.3236,63700.0
2011-08-01 12:15:00,73.45,73.59,73.36,73.45,39600.0,54.3458,54.4494,54.2792,54.3458,39600.0
2011-08-01 12:20:00,73.46,73.53,73.35,73.43,36600.0,54.3532,54.405,54.2718,54.331,36600.0
2011-08-01 12:25:00,73.5,73.82,73.49,73.82,13300.0,54.3828,54.6195,54.3754,54.6195,13300.0
2011-08-01 12:30:00,73.85,73.9,73.75,73.89,6900.0,54.6417,54.6787,54.5677,54.6713,6900.0
2011-08-01 12:35:00,73.88,74.0,73.84,73.94,8800.0,54.6639,54.7527,54.6343,54.7083,8800.0
2011-08-01 12:40:00,73.97,73.99,73.85,73.87,10500.0,54.7305,54.7453,54.6417,54.6565,10500.0
2011-08-01 12:45:00,73.88,73.92,73.73,73.9,32900.0,54.6639,54.6935,54.5529,54.6787,32900.0
2011-08-01 12:50:00,73.85,74.06,73.85,74.05,6600.0,54.6417,54.7971,54.6417,54.7897,6600.0
2011-08-01 12:55:00,74.06,74.08,73.88,73.92,14800.0,54.7971,54.8119,54.6639,54.6935,14800.0
2011-08-01 13:00:00,73.92,74.08,73.92,74.08,21400.0,54.6935,54.8119,54.6935,54.8119,21400.0
2011-08-01 13:05:00,74.05,74.05,73.88,74.01,18700.0,54.7897,54.7897,54.6639,54.7601,18700.0
2011-08-01 13:10:00,74.0,74.13,73.95,74.0,18800.0,54.7527,54.8489,54.7157,54.7527,18800.0
2011-08-01 13:15:00,74.0,74.07,73.91,74.05,8800.0,54.7527,54.8045,54.6861,54.7897,8800.0
2011-08-01 13:20:00,74.06,74.2,74.06,74.18,10500.0,54.7971,54.9007,54.7971,54.8859,10500.0
2011-08-01 13:25:00,74.18,74.26,74.06,74.1,12900.0,54.8859,54.9451,54.7971,54.8267,12900.0
2011-08-01 13:30:00,74.13,74.25,74.13,74.25,4800.0,54.8489,54.9377,54.8489,54.9377,4800.0
2011-08-01 13:35:00,74.23,74.24,74.14,74.22,7800.0,54.9229,54.9303,54.8563,54.9155,7800.0
2011-08-01 13:40:00,74.23,74.24,74.06,74.14,9100.0,54.9229,54.9303,54.7971,54.8563,9100.0
2011-08-01 13:45:00,74.12,74.2,74.06,74.18,14600.0,54.8415,54.9007,54.7971,54.8859,14600.0
2011-08-01 13:50:00,74.18,74.39,74.15,74.35,16700.0,54.8859,55.0413,54.8637,55.0117,16700.0
2011-08-01 13:55:00,74.35,74.43,74.31,74.43,12000.0,55.0117,55.0709,54.9821,55.0709,12000.0
2011-08-01 14:00:00,74.42,74.42,74.2,74.2,14300.0,55.0635,55.0635,54.9007,54.9007,14300.0
2011-08-01 14:05:00,74.18,74.2,74.05,74.07,18200.0,54.8859,54.9007,54.7897,54.8045,18200.0
2011-08-01 14:10:00,74.05,74.07,73.94,73.97,19400.0,54.7897,54.8045,54.7083,54.7305,19400.0
2011-08-01 14:15:00,73.98,74.12,73.98,74.1,14300.0,54.7379,54.8415,54.7379,54.8267,14300.0
2011-08-01 14:20:00,74.07,74.2,74.04,74.16,20700.0,54.8045,54.9007,54.7823,54.8711,20700.0
2011-08-01 14:25:00,74.16,74.22,74.09,74.18,12900.0,54.8711,54.9155,54.8193,54.8859,12900.0
2011-08-01 14:30:00,74.12,74.33,74.09,74.32,17900.0,54.8415,54.9969,54.8193,54.9895,17900.0
2011-08-01 14:35:00,74.33,74.61,74.33,74.61,26400.0,54.9969,55.2041,54.9969,55.2041,26400.0
2011-08-01 14:40:00,74.59,74.78,74.5,74.73,62600.0,55.1893,55.3298,55.1227,55.2928,62600.0
2011-08-01 14:45:00,74.73,74.9,74.67,74.83,15300.0,55.2928,55.4186,55.2484,55.3668,15300.0
2011-08-01 14:50:00,74.81,74.91,74.72,74.91,17300.0,55.352,55.426,55.2854,55.426,17300.0
2011-08-01 14:55:00,74.9,75.01,74.89,74.92,15000.0,55.4186,55.5,55.4112,55.4334,15000.0
2011-08-01 15:00:00,74.92,75.06,74.88,75.02,22700.0,55.4334,55.537,55.4038,55.5074,22700.0
2011-08-01 15:05:00,75.01,75.02,74.88,74.91,25300.0,55.5,55.5074,55.4038,55.426,25300.0
2011-08-01 15:10:00,74.92,74.96,74.8,74.96,27000.0,55.4334,55.463,55.3446,55.463,27000.0
2011-08-01 15:15:00,74.95,74.97,74.81,74.91,22700.0,55.4556,55.4704,55.352,55.426,22700.0
2011-08-01 15:20:00,74.94,75.16,74.93,75.11,23200.0,55.4482,55.611,55.4408,55.574,23200.0
2011-08-01 15:25:00,75.12,75.28,75.12,75.23,27300.0,55.5814,55.6998,55.5814,55.6628,27300.0
2011-08-01 15:30:00,75.23,75.31,75.02,75.08,44300.0,55.6628,55.722,55.5074,55.5518,44300.0
2011-08-01 15:35:00,75.08,75.41,74.95,75.41,75100.0,55.5518,55.796,55.4556,55.796,75100.0
2011-08-01 15:40:00,75.42,75.46,75.27,75.3,45300.0,55.8034,55.833,55.6924,55.7146,45300.0
2011-08-01 15:45:00,75.29,75.49,75.22,75.4,43900.0,55.7072,55.8552,55.6554,55.7886,43900.0
2011-08-01 15:50:00,75.42,75.52,75.12,75.14,76900.0,55.8034,55.8774,55.5814,55.5962,76900.0
2011-08-01 15:55:00,75.14,75.36,75.13,75.29,90000.0,55.5962,55.759,55.5888,55.7072,90000.0
2011-08-02 09:30:00,74.49,75.1,73.99,74.07,94300.0,55.1153,55.5666,54.7453,54.8045,94300.0
2011-08-02 09:35:00,74.05,74.3,74.01,74.23,64800.0,54.7897,54.9747,54.7601,54.9229,64800.0
2011-08-02 09:40:00,74.35,75.04,74.35,74.67,61000.0,55.0117,55.5222,55.0117,55.2484,61000.0
2011-08-02 09:45:00,74.74,74.79,74.34,74.34,74700.0,55.3002,55.3372,55.0043,55.0043,74700.0
2011-08-02 09:50:00,74.34,74.34,73.49,73.54,60100.0,55.0043,55.0043,54.3754,54.4124,60100.0
2011-08-02 09:55:00,73.53,73.6,72.99,72.99,103700.0,54.405,54.4568,54.0054,54.0054,103700.0
2011-08-02 10:00:00,73.06,73.61,72.96,73.36,97200.0,54.0572,54.4642,53.9832,54.2792,97200.0
2011-08-02 10:05:00,73.41,73.6,73.15,73.15,58600.0,54.3162,54.4568,54.1238,54.1238,58600.0
2011-08-02 10:10:00,73.15,73.25,72.73,72.86,93500.0,54.1238,54.1978,53.813,53.9092,93500.0
2011-08-02 10:15:00,72.89,72.89,72.41,72.48,60200.0,53.9314,53.9314,53.5763,53.6281,60200.0
2011-08-02 10:20:00,72.5,72.75,72.17,72.7,89600.0,53.6429,53.8278,53.3987,53.7908,89600.0
2011-08-02 10:25:00,72.65,72.7,72.12,72.18,43900.0,53.7538,53.7908,53.3617,53.4061,43900.0
2011-08-02 10:30:00,72.19,72.51,72.19,72.41,31000.0,53.4135,53.6503,53.4135,53.5763,31000.0
2011-08-02 10:35:00,72.4,72.64,72.3,72.56,21300.0,53.5689,53.7464,53.4949,53.6873,21300.0
2011-08-02 10:40:00,72.55,73.24,72.52,73.24,40000.0,53.6799,54.1904,53.6577,54.1904,40000.0
2011-08-02 10:45:00,73.25,73.38,72.79,72.9,78700.0,54.1978,54.294,53.8574,53.9388,78700.0
2011-08-02 10:50:00,72.83,72.95,72.77,72.8,34100.0,53.887,53.9758,53.8426,53.8648,34100.0
2011-08-02 10:55:00,72.84,72.94,72.78,72.87,22600.0,53.8944,53.9684,53.85,53.9166,22600.0
2011-08-02 11:00:00,72.87,73.23,72.83,73.23,37000.0,53.9166,54.183,53.887,54.183,37000.0
2011-08-02 11:05:00,73.23,73.33,72.92,72.92,46000.0,54.183,54.257,53.9536,53.9536,46000.0
2011-08-02 11:10:00,72.91,73.05,72.65,72.81,73400.0,53.9462,54.0498,53.7538,53.8722,73400.0
2011-08-02 11:15:00,72.89,73.01,72.37,72.41,59400.0,53.9314,54.0202,53.5467,53.5763,59400.0
2011-08-02 11:20:00,72.4,72.49,72.25,72.3,32400.0,53.5689,53.6355,53.4579,53.4949,32400.0
2011-08-02 11:25:00,72.3,72.3,72.22,72.26,25600.0,53.4949,53.4949,53.4357,53.4653,25600.0
2011-08-02 11:30:00,72.28,72.51,72.26,72.51,39200.0,53.4801,53.6503,53.4653,53.6503,39200.0
2011-08-02 11:35:00,72.52,72.54,72.25,72.28,34600.0,53.6577,53.6725,53.4579,53.4801,34600.0
2011-08-02 11:40:00,72.25,72.41,72.18,72.18,13700.0,53.4579,53.5763,53.4061,53.4061,13700.0
2011-08-02 11:45:00,72.24,72.24,72.06,72.2,82300.0,53.4505,53.4505,53.3173,53.4209,82300.0
2011-08-02 11:50:00,72.2,72.29,72.16,72.24,49600.0,53.4209,53.4875,53.3913,53.4505,49600.0
2011-08-02 11:55:00,72.23,72.28,71.95,72.02,59100.0,53.4431,53.4801,53.2359,53.2877,59100.0
2011-08-02 12:00:00,72.06,72.13,71.78,71.91,26800.0,53.3173,53.3691,53.1101,53.2063,26800.0
2011-08-02 12:05:00,71.93,72.04,71.87,72.03,7200.0,53.2211,53.3025,53.1767,53.2951,7200.0
2011-08-02 12:10:00,72.03,72.03,71.82,71.98,10500.0,53.2951,53.2951,53.1397,53.2581,10500.0
2011-08-02 12:15:00,71.99,72.39,71.99,72.38,21300.0,53.2655,53.5615,53.2655,53.5541,21300.0
2011-08-02 12:20:00,72.41,72.41,72.14,72.38,33600.0,53.5763,53.5763,53.3765,53.5541,33600.0
2011-08-02 12:25:00,72.4,72.55,72.36,72.53,18200.0,53.5689,53.6799,53.5393,53.6651,18200.0
2011-08-02 12:30:00,72.53,72.63,72.41,72.5,58700.0,53.6651,53.7391,53.5763,53.6429,58700.0
2011-08-02 12:35:00,72.48,72.48,72.01,72.18,15000.0,53.6281,53.6281,53.2803,53.4061,15000.0
2011-08-02 12:40:00,72.22,72.42,72.22,72.31,8600.0,53.4357,53.5837,53.4357,53.5023,8600.0
2011-08-02 12:45:00,72.28,72.32,71.79,71.82,39600.0,53.4801,53.5097,53.1175,53.1397,39600.0
2011-08-02 12:50:00,71.8,71.85,71.47,71.47,29700.0,53.1249,53.1619,52.8808,52.8808,29700.0
2011-08-02 12:55:00,71.46,71.63,71.44,71.56,16500.0,52.8734,52.9991,52.8586,52.9474,16500.0
2011-08-02 13:00:00,71.55,71.85,71.51,71.78,15600.0,52.94,53.1619,52.9104,53.1101,15600.0
2011-08-02 13:05:00,71.78,71.78,71.51,71.69,54900.0,53.1101,53.1101,52.9104,53.0435,54900.0
2011-08-02 13:10:00,71.71,71.71,71.42,71.42,12700.0,53.0583,53.0583,52.8438,52.8438,12700.0
2011-08-02 13:15:00,71.43,71.71,71.37,71.71,29300.0,52.8512,53.0583,52.8068,53.0583,29300.0
2011-08-02 13:20:00,71.7,71.82,71.65,71.72,14500.0,53.0509,53.1397,53.0139,53.0657,14500.0
2011-08-02 13:25:00,71.69,71.69,71.55,71.58,13500.0,53.0435,53.0435,52.94,52.9622,13500.0
2011-08-02 13:30:00,71.62,71.72,71.54,71.55,19000.0,52.9917,53.0657,52.9326,52.94,19000.0
2011-08-02 13:35:00,71.53,71.54,71.0,71.06,49500.0,52.9252,52.9326,52.533,52.5774,49500.0
2011-08-02 13:40:00,71.1,71.13,70.91,70.95,28600.0,52.607,52.6292,52.4664,52.496,28600.0
2011-08-02 13:45:00,70.95,70.97,70.72,70.8,33200.0,52.496,52.5108,52.3258,52.385,33200.0
2011-08-02 13:50:00,70.79,70.83,70.46,70.46,33600.0,52.3776,52.4072,52.1335,52.1335,33600.0
2011-08-02 13:55:00,70.46,70.48,69.93,69.96,90100.0,52.1335,52.1483,51.7413,51.7635,90100.0
2011-08-02 14:00:00,70.0,70.55,69.98,70.54,68900.0,51.7931,52.2001,51.7783,52.1927,68900.0
2011-08-02 14:05:00,70.54,70.66,70.49,70.65,30400.0,52.1927,52.2814,52.1557,52.274,30400.0
2011-08-02 14:10:00,70.62,70.82,70.55,70.82,20600.0,52.2518,52.3998,52.2001,52.3998,20600.0
2011-08-02 14:15:00,70.82,71.09,70.75,71.01,37400.0,52.3998,52.5996,52.348,52.5404,37400.0
2011-08-02 14:20:00,71.01,71.07,70.86,70.87,46300.0,52.5404,52.5848,52.4294,52.4368,46300.0
2011-08-02 14:25:00,70.85,70.94,70.8,70.89,35600.0,52.422,52.4886,52.385,52.4516,35600.0
2011-08-02 14:30:00,70.88,71.01,70.83,70.89,38600.0,52.4442,52.5404,52.4072,52.4516,38600.0
2011-08-02 14:35:00,70.89,70.99,70.75,70.75,19500.0,52.4516,52.5256,52.348,52.348,19500.0
2011-08-02 14:40:00,70.76,70.78,70.57,70.67,25100.0,52.3554,52.3702,52.2149,52.2888,25100.0
2011-08-02 14:45:00,70.65,70.84,70.64,70.71,23900.0,52.274,52.4146,52.2666,52.3184,23900.0
2011-08-02 14:50:00,70.72,70.85,70.67,70.71,41900.0,52.3258,52.422,52.2888,52.3184,41900.0
2011-08-02 14:55:00,70.7,70.97,70.69,70.95,52500.0,52.311,52.5108,52.3036,52.496,52500.0
2011-08-02 15:00:00,70.92,71.12,70.92,71.11,40800.0,52.4738,52.6218,52.4738,52.6144,40800.0
2011-08-02 15:05:00,71.11,71.14,70.83,70.97,62900.0,52.6144,52.6366,52.4072,52.5108,62900.0
2011-08-02 15:10:00,70.96,70.98,70.78,70.86,51900.0,52.5034,52.5182,52.3702,52.4294,51900.0
2011-08-02 15:15:00,70.81,70.97,70.79,70.87,56400.0,52.3924,52.5108,52.3776,52.4368,56400.0
2011-08-02 15:20:00,70.86,70.87,70.59,70.6,35700.0,52.4294,52.4368,52.2297,52.237,35700.0
2011-08-02 15:25:00,70.59,70.63,70.4,70.47,56000.0,52.2297,52.2592,52.0891,52.1409,56000.0
2011-08-02 15:30:00,70.48,70.5,70.36,70.47,46500.0,52.1483,52.1631,52.0595,52.1409,46500.0
2011-08-02 15:35:00,70.49,70.5,70.28,70.44,45600.0,52.1557,52.1631,52.0003,52.1187,45600.0
2011-08-02 15:40:00,70.45,70.47,70.08,70.09,91400.0,52.1261,52.1409,51.8523,51.8597,91400.0
2011-08-02 15:45:00,70.09,70.09,69.78,69.78,130800.0,51.8597,51.8597,51.6303,51.6303,130800.0
2011-08-02 15:50:00,69.77,69.83,69.64,69.67,144300.0,51.6229,51.6673,51.5267,51.5489,144300.0
2011-08-02 15:55:00,69.68,69.93,69.6,69.72,163600.0,51.5563,51.7413,51.4971,51.5859,163600.0
2011-08-03 09:30:00,70.25,70.43,69.51,69.62,102600.0,51.9781,52.1113,51.4306,51.5119,102600.0
2011-08-03 09:35:00,69.58,69.59,69.13,69.17,82700.0,51.4824,51.4897,51.1494,51.179,82700.0
2011-08-03 09:40:00,69.17,69.29,68.62,69.09,115800.0,51.179,51.2678,50.772,51.1198,115800.0
2011-08-03 09:45:00,69.11,69.28,69.0,69.12,32800.0,51.1346,51.2604,51.0532,51.142,32800.0
2011-08-03 09:50:00,69.12,69.33,69.08,69.32,29200.0,51.142,51.2974,51.1124,51.29,29200.0
2011-08-03 09:55:00,69.32,69.55,69.13,69.15,101400.0,51.29,51.4602,51.1494,51.1642,101400.0
2011-08-03 10:00:00,69.15,69.66,68.9,69.24,98600.0,51.1642,51.5415,50.9792,51.2308,98600.0
2011-08-03 10:05:00,69.24,69.47,68.95,69.44,65400.0,51.2308,51.401,51.0162,51.3788,65400.0
2011-08-03 10:10:00,69.47,69.76,69.32,69.74,42200.0,51.401,51.6155,51.29,51.6007,42200.0
2011-08-03 10:15:00,69.73,69.75,69.4,69.54,51500.0,51.5933,51.6081,51.3492,51.4528,51500.0
2011-08-03 10:20:00,69.55,69.62,68.9,69.15,53400.0,51.4602,51.5119,50.9792,51.1642,53400.0
2011-08-03 10:25:00,69.17,69.17,68.85,68.85,31300.0,51.179,51.179,50.9422,50.9422,31300.0
2011-08-03 10:30:00,68.86,68.86,68.06,68.06,43500.0,50.9496,50.9496,50.3577,50.3577,43500.0
2011-08-03 10:35:00,68.11,68.23,67.54,67.91,55900.0,50.3947,50.4835,49.973,50.2467,55900.0
2011-08-03 10:40:00,67.92,68.27,67.69,68.16,30500.0,50.2541,50.5131,50.0839,50.4317,30500.0
2011-08-03 10:45:00,68.12,68.47,67.91,68.39,55600.0,50.4021,50.6611,50.2467,50.6019,55600.0
2011-08-03 10:50:00,68.33,68.75,68.17,68.75,20100.0,50.5575,50.8682,50.4391,50.8682,20100.0
2011-08-03 10:55:00,68.75,69.04,68.61,69.04,30000.0,50.8682,51.0828,50.7646,51.0828,30000.0
2011-08-03 11:00:00,68.94,69.28,68.92,68.99,59400.0,51.0088,51.2604,50.994,51.0458,59400.0
2011-08-03 11:05:00,69.04,69.11,68.78,68.82,72000.0,51.0828,51.1346,50.8904,50.92,72000.0
2011-08-03 11:10:00,68.8,69.47,68.75,69.41,34000.0,50.9052,51.401,50.8682,51.3566,34000.0
2011-08-03 11:15:00,69.4,69.89,69.21,69.83,53400.0,51.3492,51.7117,51.2086,51.6673,53400.0
2011-08-03 11:20:00,69.77,69.8,69.26,69.35,19000.0,51.6229,51.6451,51.2456,51.3122,19000.0
2011-08-03 11:25:00,69.33,69.36,69.11,69.14,10600.0,51.2974,51.3196,51.1346,51.1568,10600.0
2011-08-03 11:30:00,69.16,69.41,69.16,69.32,12300.0,51.1716,51.3566,51.1716,51.29,12300.0
2011-08-03 11:35:00,69.36,69.8,69.34,69.64,26300.0,51.3196,51.6451,51.3048,51.5267,26300.0
2011-08-03 11:40:00,69.64,69.64,69.23,69.42,35500.0,51.5267,51.5267,51.2234,51.364,35500.0
2011-08-03 11:45:00,69.44,69.58,69.33,69.43,17900.0,51.3788,51.4824,51.2974,51.3714,17900.0
2011-08-03 11:50:00,69.44,69.81,69.43,69.76,23000.0,51.3788,51.6525,51.3714,51.6155,23000.0
2011-08-03 11:55:00,69.76,69.9,69.69,69.8,29700.0,51.6155,51.7191,51.5637,51.6451,29700.0
2011-08-03 12:00:00,69.8,69.8,69.38,69.42,49200.0,51.6451,51.6451,51.3344,51.364,49200.0
2011-08-03 12:05:00,69.41,69.44,69.27,69.38,39300.0,51.3566,51.3788,51.253,51.3344,39300.0
2011-08-03 12:10:00,69.37,69.47,69.32,69.38,14300.0,51.327,51.401,51.29,51.3344,14300.0
2011-08-03 12:15:00,69.38,69.39,68.99,69.12,19200.0,51.3344,51.3418,51.0458,51.142,19200.0
2011-08-03 12:20:00,69.11,69.12,68.76,69.01,23100.0,51.1346,51.142,50.8756,51.0606,23100.0
2011-08-03 12:25:00,69.08,69.17,69.03,69.06,27800.0,51.1124,51.179,51.0754,51.0976,27800.0
2011-08-03 12:30:00,69.06,69.06,68.7,68.8,41200.0,51.0976,51.0976,50.8312,50.9052,41200.0
2011-08-03 12:35:00,68.8,69.09,68.75,69.08,23100.0,50.9052,51.1198,50.8682,51.1124,23100.0
2011-08-03 12:40:00,69.09,69.09,68.93,69.0,57700.0,51.1198,51.1198,51.0014,51.0532,57700.0
2011-08-03 12:45:00,69.0,69.14,68.98,69.02,34000.0,51.0532,51.1568,51.0384,51.068,34000.0
2011-08-03 12:50:00,69.01,69.09,68.82,68.83,42700.0,51.0606,51.1198,50.92,50.9274,42700.0
2011-08-03 12:55:00,68.83,68.85,68.73,68.8,27400.0,50.9274,50.9422,50.8534,50.9052,27400.0
2011-08-03 13:00:00,68.81,68.81,68.47,68.47,25400.0,50.9126,50.9126,50.6611,50.6611,25400.0
2011-08-03 13:05:00,68.46,68.46,68.34,68.35,35800.0,50.6537,50.6537,50.5649,50.5723,35800.0
2011-08-03 13:10:00,68.32,68.76,68.26,68.73,60000.0,50.5501,50.8756,50.5057,50.8534,60000.0
2011-08-03 13:15:00,68.7,68.8,68.56,68.58,32800.0,50.8312,50.9052,50.7277,50.7424,32800.0
2011-08-03 13:20:00,68.59,68.8,68.45,68.78,36700.0,50.7498,50.9052,50.6463,50.8904,36700.0
2011-08-03 13:25:00,68.78,68.79,68.55,68.59,26900.0,50.8904,50.8978,50.7203,50.7498,26900.0
2011-08-03 13:30:00,68.59,68.96,68.59,68.88,38800.0,50.7498,51.0236,50.7498,50.9644,38800.0
2011-08-03 13:35:00,68.88,68.98,68.68,68.96,34800.0,50.9644,51.0384,50.8164,51.0236,34800.0
2011-08-03 13:40:00,68.97,69.29,68.86,69.24,46800.0,51.031,51.2678,50.9496,51.2308,46800.0
2011-08-03 13:45:00,69.24,69.4,69.03,69.05,47700.0,51.2308,51.3492,51.0754,51.0902,47700.0
2011-08-03 13:50:00,69.07,69.11,68.88,69.02,30900.0,51.105,51.1346,50.9644,51.068,30900.0
2011-08-03 13:55:00,68.97,69.0,68.83,68.88,18600.0,51.031,51.0532,50.9274,50.9644,18600.0
2011-08-03 14:00:00,68.9,69.19,68.89,69.15,33900.0,50.9792,51.1938,50.9718,51.1642,33900.0
2011-08-03 14:05:00,69.17,69.28,69.1,69.25,46800.0,51.179,51.2604,51.1272,51.2382,46800.0
2011-08-03 14:10:00,69.27,69.63,69.17,69.61,54700.0,51.253,51.5193,51.179,51.5045,54700.0
2011-08-03 14:15:00,69.59,69.67,69.31,69.31,84600.0,51.4897,51.5489,51.2826,51.2826,84600.0
2011-08-03 14:20:00,69.32,69.66,69.18,69.64,69400.0,51.29,51.5415,51.1864,51.5267,69400.0
2011-08-03 14:25:00,69.63,69.7,69.39,69.47,57600.0,51.5193,51.5711,51.3418,51.401,57600.0
2011-08-03 14:30:00,69.52,69.66,69.33,69.39,39900.0,51.438,51.5415,51.2974,51.3418,39900.0
2011-08-03 14:35:00,69.39,69.61,69.39,69.45,44400.0,51.3418,51.5045,51.3418,51.3862,44400.0
2011-08-03 14:40:00,69.47,69.64,69.39,69.51,24600.0,51.401,51.5267,51.3418,51.4306,24600.0
2011-08-03 14:45:00,69.51,69.71,69.32,69.71,22000.0,51.4306,51.5785,51.29,51.5785,22000.0
2011-08-03 14:50:00,69.71,69.98,69.62,69.89,65400.0,51.5785,51.7783,51.5119,51.7117,65400.0
2011-08-03 14:55:00,69.87,70.03,69.78,69.86,44400.0,51.6969,51.8153,51.6303,51.6895,44400.0
2011-08-03 15:00:00,69.85,69.98,69.79,69.84,26700.0,51.6821,51.7783,51.6377,51.6747,26700.0
2011-08-03 15:05:00,69.86,69.89,69.42,69.42,21100.0,51.6895,51.7117,51.364,51.364,21100.0
2011-08-03 15:10:00,69.42,69.58,69.4,69.51,48400.0,51.364,51.4824,51.3492,51.4306,48400.0
2011-08-03 15:15:00,69.52,69.89,69.52,69.87,47600.0,51.438,51.7117,51.438,51.6969,47600.0
2011-08-03 15:20:00,69.89,70.22,69.86,70.22,57000.0,51.7117,51.9559,51.6895,51.9559,57000.0
2011-08-03 15:25:00,70.2,70.42,70.02,70.03,71600.0,51.9411,52.1039,51.8079,51.8153,71600.0
2011-08-03 15:30:00,70.02,70.07,69.81,69.85,70100.0,51.8079,51.8449,51.6525,51.6821,70100.0
2011-08-03 15:35:00,69.82,69.94,69.78,69.94,34800.0,51.6599,51.7487,51.6303,51.7487,34800.0
2011-08-03 15:40:00,69.96,70.2,69.9,70.02,53900.0,51.7635,51.9411,51.7191,51.8079,53900.0
2011-08-03 15:45:00,70.02,70.09,69.88,70.02,74500.0,51.8079,51.8597,51.7043,51.8079,74500.0
2011-08-03 15:50:00,70.02,70.25,69.96,69.97,77000.0,51.8079,51.9781,51.7635,51.7709,77000.0
2011-08-03 15:55:00,69.99,70.21,69.97,70.15,189900.0,51.7857,51.9485,51.7709,51.9041,189900.0
2011-08-04 09:30:00,71.1,72.0,70.9,71.16,241200.0,52.607,53.2729,52.459,52.6514,241200.0
2011-08-04 09:35:00,71.16,72.85,71.13,72.28,223400.0,52.6514,53.9018,52.6292,53.4801,223400.0
2011-08-04 09:40:00,72.28,73.18,72.15,72.8,227800.0,53.4801,54.146,53.3839,53.8648,227800.0
2011-08-04 09:45:00,72.8,72.82,72.1,72.1,81200.0,53.8648,53.8796,53.3469,53.3469,81200.0
2011-08-04 09:50:00,72.1,72.15,71.6,72.12,100300.0,53.3469,53.3839,52.977,53.3617,100300.0
2011-08-04 09:55:00,72.14,72.59,71.95,72.39,83300.0,53.3765,53.7095,53.2359,53.5615,83300.0
2011-08-04 10:00:00,72.3,72.49,72.19,72.23,57600.0,53.4949,53.6355,53.4135,53.4431,57600.0
2011-08-04 10:05:00,72.21,72.51,72.02,72.22,63900.0,53.4283,53.6503,53.2877,53.4357,63900.0
2011-08-04 10:10:00,72.31,72.32,71.67,72.12,78500.0,53.5023,53.5097,53.0287,53.3617,78500.0
2011-08-04 10:15:00,72.07,72.25,71.6,71.79,50000.0,53.3247,53.4579,52.977,53.1175,50000.0
2011-08-04 10:20:00,71.73,72.14,71.72,71.95,107300.0,53.0731,53.3765,53.0657,53.2359,107300.0
2011-08-04 10:25:00,72.0,72.44,71.88,72.34,58500.0,53.2729,53.5985,53.1841,53.5245,58500.0
2011-08-04 10:30:00,72.33,73.1,72.26,72.64,135500.0,53.5171,54.0868,53.4653,53.7464,135500.0
2011-08-04 10:35:00,72.59,72.64,72.31,72.31,56700.0,53.7095,53.7464,53.5023,53.5023,56700.0
2011-08-04 10:40:00,72.32,72.51,71.87,72.01,110500.0,53.5097,53.6503,53.1767,53.2803,110500.0
2011-08-04 10:45:00,72.01,72.4,71.73,72.36,69400.0,53.2803,53.5689,53.0731,53.5393,69400.0
2011-08-04 10:50:00,72.33,72.37,71.62,71.63,87200.0,53.5171,53.5467,52.9917,52.9991,87200.0
2011-08-04 10:55:00,71.63,71.89,71.6,71.78,107200.0,52.9991,53.1915,52.977,53.1101,107200.0
2011-08-04 11:00:00,71.75,71.95,71.6,71.94,57800.0,53.0879,53.2359,52.977,53.2285,57800.0
2011-08-04 11:05:00,71.95,72.0,71.7,71.79,56400.0,53.2359,53.2729,53.0509,53.1175,56400.0
2011-08-04 11:10:00,71.79,71.91,71.6,71.64,97700.0,53.1175,53.2063,52.977,53.0065,97700.0
2011-08-04 11:15:00,71.65,71.71,71.42,71.49,95900.0,53.0139,53.0583,52.8438,52.8956,95900.0
2011-08-04 11:20:00,71.48,71.49,70.84,70.87,157300.0,52.8882,52.8956,52.4146,52.4368,157300.0
2011-08-04 11:25:00,70.88,71.1,70.26,70.28,143100.0,52.4442,52.607,51.9855,52.0003,143100.0
2011-08-04 11:30:00,70.31,70.5,70.0,70.14,109000.0,52.0225,52.1631,51.7931,51.8967,109000.0
2011-08-04 11:35:00,70.13,70.32,70.05,70.28,52800.0,51.8893,52.0299,51.8301,52.0003,52800.0
2011-08-04 11:40:00,70.32,70.34,69.7,69.85,84200.0,52.0299,52.0447,51.5711,51.6821,84200.0
2011-08-04 11:45:00,69.81,69.85,69.1,69.1,59700.0,51.6525,51.6821,51.1272,51.1272,59700.0
2011-08-04 11:50:00,69.13,69.18,68.63,69.0,86500.0,51.1494,51.1864,50.7794,51.0532,86500.0
2011-08-04 11:55:00,69.0,69.29,68.85,69.25,44800.0,51.0532,51.2678,50.9422,51.2382,44800.0
2011-08-04 12:00:00,69.25,69.68,69.25,69.65,80100.0,51.2382,51.5563,51.2382,51.5341,80100.0
2011-08-04 12:05:00,69.73,70.01,69.67,69.91,51300.0,51.5933,51.8005,51.5489,51.7265,51300.0
2011-08-04 12:10:00,69.86,70.46,69.75,70.22,47400.0,51.6895,52.1335,51.6081,51.9559,47400.0
2011-08-04 12:15:00,70.28,70.37,70.05,70.15,46700.0,52.0003,52.0669,51.8301,51.9041,46700.0
2011-08-04 12:20:00,70.12,70.25,69.97,69.97,13600.0,51.8819,51.9781,51.7709,51.7709,13600.0
2011-08-04 12:25:00,69.95,69.95,69.64,69.9,51400.0,51.7561,51.7561,51.5267,51.7191,51400.0
2011-08-04 12:30:00,69.9,70.48,69.89,70.3,96800.0,51.7191,52.1483,51.7117,52.0151,96800.0
2011-08-04 12:35:00,70.24,70.36,70.07,70.32,38300.0,51.9707,52.0595,51.8449,52.0299,38300.0
2011-08-04 12:40:00,70.37,70.37,70.2,70.29,36400.0,52.0669,52.0669,51.9411,52.0077,36400.0
2011-08-04 12:45:00,70.29,70.57,70.29,70.57,122500.0,52.0077,52.2149,52.0077,52.2149,122500.0
2011-08-04 12:50:00,70.55,70.58,70.18,70.28,51400.0,52.2001,52.2223,51.9263,52.0003,51400.0
2011-08-04 12:55:00,70.29,70.4,69.84,69.84,54000.0,52.0077,52.0891,51.6747,51.6747,54000.0
2011-08-04 13:00:00,69.8,70.0,69.42,69.46,59300.0,51.6451,51.7931,51.364,51.3936,59300.0
2011-08-04 13:05:00,69.47,69.51,69.37,69.46,57100.0,51.401,51.4306,51.327,51.3936,57100.0
2011-08-04 13:10:00,69.48,69.53,69.12,69.3,60500.0,51.4084,51.4454,51.142,51.2752,60500.0
2011-08-04 13:15:00,69.3,69.31,68.6,68.64,134400.0,51.2752,51.2826,50.7572,50.7868,134400.0
2011-08-04 13:20:00,68.64,68.96,68.5,68.79,61600.0,50.7868,51.0236,50.6833,50.8978,61600.0
2011-08-04 13:25:00,68.79,69.23,68.78,69.13,22000.0,50.8978,51.2234,50.8904,51.1494,22000.0
2011-08-04 13:30:00,69.14,69.18,68.95,68.95,20500.0,51.1568,51.1864,51.0162,51.0162,20500.0
2011-08-04 13:35:00,68.93,69.06,68.85,68.94,20100.0,51.0014,51.0976,50.9422,51.0088,20100.0
2011-08-04 13:40:00,68.98,69.06,68.8,68.8,27200.0,51.0384,51.0976,50.9052,50.9052,27200.0
2011-08-04 13:45:00,68.8,68.8,68.5,68.67,37100.0,50.9052,50.9052,50.6833,50.809,37100.0
2011-08-04 13:50:00,68.69,68.79,68.58,68.68,25300.0,50.8238,50.8978,50.7424,50.8164,25300.0
2011-08-04 13:55:00,68.69,68.77,68.5,68.53,36900.0,50.8238,50.883,50.6833,50.7055,36900.0
2011-08-04 14:00:00,68.56,68.57,68.24,68.42,46200.0,50.7277,50.735,50.4909,50.6241,46200.0
2011-08-04 14:05:00,68.42,68.42,68.04,68.12,37300.0,50.6241,50.6241,50.3429,50.4021,37300.0
2011-08-04 14:10:00,68.18,68.23,67.82,67.98,43900.0,50.4465,50.4835,50.1801,50.2985,43900.0
2011-08-04 14:15:00,67.94,68.15,67.65,67.69,39500.0,50.2689,50.4243,50.0543,50.0839,39500.0
2011-08-04 14:20:00,67.67,67.71,67.42,67.44,33200.0,50.0691,50.0987,49.8842,49.899,33200.0
2011-08-04 14:25:00,67.39,67.41,66.76,66.76,92100.0,49.862,49.8768,49.3958,49.3958,92100.0
2011-08-04 14:30:00,66.79,67.26,66.5,67.26,86800.0,49.418,49.7658,49.2035,49.7658,86800.0
2011-08-04 14:35:00,67.24,67.58,67.05,67.58,59100.0,49.751,50.0025,49.6104,50.0025,59100.0
2011-08-04 14:40:00,67.63,67.86,67.48,67.81,31600.0,50.0395,50.2097,49.9286,50.1727,31600.0
2011-08-04 14:45:00,67.8,68.18,67.66,68.09,46500.0,50.1653,50.4465,50.0617,50.3799,46500.0
2011-08-04 14:50:00,68.07,68.26,68.07,68.11,90900.0,50.3651,50.5057,50.3651,50.3947,90900.0
2011-08-04 14:55:00,68.15,68.15,67.88,68.07,29900.0,50.4243,50.4243,50.2245,50.3651,29900.0
2011-08-04 15:00:00,68.05,68.2,67.88,68.15,54000.0,50.3503,50.4613,50.2245,50.4243,54000.0
2011-08-04 15:05:00,68.15,68.48,68.13,68.38,51900.0,50.4243,50.6685,50.4095,50.5945,51900.0
2011-08-04 15:10:00,68.43,68.5,68.25,68.25,31800.0,50.6315,50.6833,50.4983,50.4983,31800.0
2011-08-04 15:15:00,68.24,68.36,67.8,67.92,48900.0,50.4909,50.5797,50.1653,50.2541,48900.0
2011-08-04 15:20:00,67.9,68.05,67.77,67.93,39100.0,50.2393,50.3503,50.1431,50.2615,39100.0
2011-08-04 15:25:00,67.93,67.94,67.63,67.63,61600.0,50.2615,50.2689,50.0395,50.0395,61600.0
2011-08-04 15:30:00,67.61,67.74,67.48,67.65,69100.0,50.0247,50.1209,49.9286,50.0543,69100.0
2011-08-04 15:35:00,67.66,67.97,67.56,67.95,76600.0,50.0617,50.2911,49.9877,50.2763,76600.0
2011-08-04 15:40:00,67.93,67.96,67.64,67.68,83000.0,50.2615,50.2837,50.0469,50.0765,83000.0
2011-08-04 15:45:00,67.67,67.9,67.51,67.82,92300.0,50.0691,50.2393,49.9508,50.1801,92300.0
2011-08-04 15:50:00,67.83,67.83,67.46,67.57,81100.0,50.1875,50.1875,49.9138,49.9951,81100.0
2011-08-04 15:55:00,67.59,67.6,67.37,67.43,191900.0,50.0099,50.0173,49.8472,49.8916,191900.0
2011-08-05 09:30:00,68.37,69.82,68.14,69.1,120500.0,50.5871,51.6599,50.4169,51.1272,120500.0
2011-08-05 09:35:00,68.99,69.07,68.53,68.73,126900.0,51.0458,51.105,50.7055,50.8534,126900.0
2011-08-05 09:40:00,68.83,68.85,68.19,68.34,68700.0,50.9274,50.9422,50.4539,50.5649,68700.0
2011-08-05 09:45:00,68.34,68.6,67.81,67.86,78300.0,50.5649,50.7572,50.1727,50.2097,78300.0
2011-08-05 09:50:00,67.87,67.92,66.78,67.41,85400.0,50.2171,50.2541,49.4106,49.8768,85400.0
2011-08-05 09:55:00,67.29,67.61,66.37,66.38,107900.0,49.788,50.0247,49.1073,49.1147,107900.0
2011-08-05 10:00:00,66.36,66.96,66.12,66.46,144500.0,49.0999,49.5438,48.9223,49.1739,144500.0
2011-08-05 10:05:00,66.56,67.36,66.41,67.36,59900.0,49.2478,49.8398,49.1369,49.8398,59900.0
2011-08-05 10:10:00,67.39,67.58,66.79,66.91,44000.0,49.862,50.0025,49.418,49.5068,44000.0
2011-08-05 10:15:00,66.94,67.67,66.89,67.55,22300.0,49.529,50.0691,49.492,49.9804,22300.0
2011-08-05 10:20:00,67.46,68.6,67.39,68.6,145500.0,49.9138,50.7572,49.862,50.7572,145500.0
2011-08-05 10:25:00,68.59,68.79,68.06,68.27,94100.0,50.7498,50.8978,50.3577,50.5131,94100.0
2011-08-05 10:30:00,68.22,68.39,67.59,67.66,36100.0,50.4761,50.6019,50.0099,50.0617,36100.0
2011-08-05 10:35:00,67.78,67.93,67.11,67.65,126500.0,50.1505,50.2615,49.6548,50.0543,126500.0
2011-08-05 10:40:00,67.62,67.69,67.12,67.37,48500.0,50.0321,50.0839,49.6622,49.8472,48500.0
2011-08-05 10:45:00,67.27,67.58,67.04,67.53,30600.0,49.7732,50.0025,49.603,49.9656,30600.0
2011-08-05 10:50:00,67.54,67.84,67.27,67.5,31200.0,49.973,50.1949,49.7732,49.9434,31200.0
2011-08-05 10:55:00,67.47,67.81,67.29,67.81,61400.0,49.9212,50.1727,49.788,50.1727,61400.0
2011-08-05 11:00:00,67.79,67.81,67.1,67.29,45800.0,50.1579,50.1727,49.6474,49.788,45800.0
2011-08-05 11:05:00,67.25,67.42,66.94,67.24,16300.0,49.7584,49.8842,49.529,49.751,16300.0
2011-08-05 11:10:00,67.16,67.16,66.74,67.0,43600.0,49.6918,49.6918,49.381,49.5734,43600.0
2011-08-05 11:15:00,67.01,67.28,66.87,67.13,58500.0,49.5808,49.7806,49.4772,49.6696,58500.0
2011-08-05 11:20:00,67.04,67.38,66.91,67.28,78000.0,49.603,49.8546,49.5068,49.7806,78000.0
2011-08-05 11:25:00,67.28,67.76,67.21,67.44,34200.0,49.7806,50.1357,49.7288,49.899,34200.0
2011-08-05 11:30:00,67.46,68.19,67.26,68.09,67900.0,49.9138,50.4539,49.7658,50.3799,67900.0
2011-08-05 11:35:00,68.17,68.21,67.56,67.64,55200.0,50.4391,50.4687,49.9877,50.0469,55200.0
2011-08-05 11:40:00,67.57,67.73,67.27,67.57,28500.0,49.9951,50.1135,49.7732,49.9951,28500.0
2011-08-05 11:45:00,67.49,67.53,66.57,66.57,21000.0,49.936,49.9656,49.2552,49.2552,21000.0
2011-08-05 11:50:00,66.6,66.69,66.41,66.58,47300.0,49.2774,49.344,49.1369,49.2626,47300.0
2011-08-05 11:55:00,66.56,66.6,66.26,66.32,72700.0,49.2478,49.2774,49.0259,49.0703,72700.0
2011-08-05 12:00:00,66.38,66.45,66.0,66.44,50100.0,49.1147,49.1665,48.8335,49.1591,50100.0
2011-08-05 12:05:00,66.42,66.77,66.14,66.77,42500.0,49.1443,49.4032,48.9371,49.4032,42500.0
2011-08-05 12:10:00,66.8,67.44,66.77,67.36,32700.0,49.4254,49.899,49.4032,49.8398,32700.0
2011-08-05 12:15:00,67.4,67.99,67.3,67.71,66800.0,49.8694,50.3059,49.7954,50.0987,66800.0
2011-08-05 12:20:00,67.62,67.75,67.24,67.73,32000.0,50.0321,50.1283,49.751,50.1135,32000.0
2011-08-05 12:25:00,67.82,67.82,67.12,67.36,29900.0,50.1801,50.1801,49.6622,49.8398,29900.0
2011-08-05 12:30:00,67.33,67.53,67.01,67.52,86200.0,49.8176,49.9656,49.5808,49.9582,86200.0
2011-08-05 12:35:00,67.58,68.42,67.49,68.42,119200.0,50.0025,50.6241,49.936,50.6241,119200.0
2011-08-05 12:40:00,68.41,68.91,68.14,68.71,145600.0,50.6167,50.9866,50.4169,50.8386,145600.0
2011-08-05 12:45:00,68.71,69.48,68.48,69.13,156600.0,50.8386,51.4084,50.6685,51.1494,156600.0
2011-08-05 12:50:00,69.13,69.48,68.94,69.04,76600.0,51.1494,51.4084,51.0088,51.0828,76600.0
2011-08-05 12:55:00,69.07,69.25,68.74,69.1,52500.0,51.105,51.2382,50.8608,51.1272,52500.0
2011-08-05 13:00:00,69.15,69.25,68.56,68.56,47300.0,51.1642,51.2382,50.7277,50.7277,47300.0
2011-08-05 13:05:00,68.53,68.99,68.28,68.85,66500.0,50.7055,51.0458,50.5205,50.9422,66500.0
2011-08-05 13:10:00,68.87,69.32,68.84,69.32,49700.0,50.957,51.29,50.9348,51.29,49700.0
2011-08-05 13:15:00,69.37,69.77,69.24,69.77,38000.0,51.327,51.6229,51.2308,51.6229,38000.0
2011-08-05 13:20:00,69.79,70.08,69.75,69.84,69800.0,51.6377,51.8523,51.6081,51.6747,69800.0
2011-08-05 13:25:00,69.88,70.13,69.73,69.96,84600.0,51.7043,51.8893,51.5933,51.7635,84600.0
2011-08-05 13:30:00,69.98,70.19,69.75,69.76,82700.0,51.7783,51.9337,51.6081,51.6155,82700.0
2011-08-05 13:35:00,69.79,69.9,69.62,69.77,153300.0,51.6377,51.7191,51.5119,51.6229,153300.0
2011-08-05 13:40:00,69.74,70.11,69.52,70.06,128800.0,51.6007,51.8745,51.438,51.8375,128800.0
2011-08-05 13:45:00,70.06,70.65,70.03,70.57,98500.0,51.8375,52.274,51.8153,52.2149,98500.0
2011-08-05 13:50:00,70.53,71.0,70.44,70.8,77300.0,52.1853,52.533,52.1187,52.385,77300.0
2011-08-05 13:55:00,70.8,70.81,70.39,70.58,54600.0,52.385,52.3924,52.0817,52.2223,54600.0
2011-08-05 14:00:00,70.58,70.6,70.14,70.3,36800.0,52.2223,52.237,51.8967,52.0151,36800.0
2011-08-05 14:05:00,70.25,70.33,69.99,69.99,37900.0,51.9781,52.0373,51.7857,51.7857,37900.0
2011-08-05 14:10:00,70.02,70.23,69.73,70.2,46100.0,51.8079,51.9633,51.5933,51.9411,46100.0
2011-08-05 14:15:00,70.2,70.32,69.93,70.25,30600.0,51.9411,52.0299,51.7413,51.9781,30600.0
2011-08-05 14:20:00,70.32,70.45,70.16,70.34,36000.0,52.0299,52.1261,51.9115,52.0447,36000.0
2011-08-05 14:25:00,70.37,70.49,70.17,70.38,25100.0,52.0669,52.1557,51.9189,52.0743,25100.0
2011-08-05 14:30:00,70.38,70.38,70.01,70.02,36900.0,52.0743,52.0743,51.8005,51.8079,36900.0
2011-08-05 14:35:00,70.01,70.23,69.96,70.16,29400.0,51.8005,51.9633,51.7635,51.9115,29400.0
2011-08-05 14:40:00,70.19,70.29,70.06,70.23,34000.0,51.9337,52.0077,51.8375,51.9633,34000.0
2011-08-05 14:45:00,70.25,70.28,69.9,69.93,43300.0,51.9781,52.0003,51.7191,51.7413,43300.0
2011-08-05 14:50:00,69.94,70.06,69.74,70.02,57100.0,51.7487,51.8375,51.6007,51.8079,57100.0
2011-08-05 14:55:00,70.01,70.3,69.82,69.9,69900.0,51.8005,52.0151,51.6599,51.7191,69900.0
2011-08-05 15:00:00,69.89,70.06,69.42,69.49,39600.0,51.7117,51.8375,51.364,51.4158,39600.0
2011-08-05 15:05:00,69.55,69.55,68.77,69.06,68400.0,51.4602,51.4602,50.883,51.0976,68400.0
2011-08-05 15:10:00,69.14,69.75,69.01,69.48,45500.0,51.1568,51.6081,51.0606,51.4084,45500.0
2011-08-05 15:15:00,69.52,69.68,69.21,69.28,23100.0,51.438,51.5563,51.2086,51.2604,23100.0
2011-08-05 15:20:00,69.26,69.73,69.18,69.56,48200.0,51.2456,51.5933,51.1864,51.4676,48200.0
2011-08-05 15:25:00,69.54,69.69,69.2,69.2,40900.0,51.4528,51.5637,51.2012,51.2012,40900.0
2011-08-05 15:30:00,69.21,69.72,69.21,69.66,81800.0,51.2086,51.5859,51.2086,51.5415,81800.0
2011-08-05 15:35:00,69.64,70.26,69.54,70.21,68900.0,51.5267,51.9855,51.4528,51.9485,68900.0
2011-08-05 15:40:00,70.24,70.51,70.22,70.47,85800.0,51.9707,52.1705,51.9559,52.1409,85800.0
2011-08-05 15:45:00,70.46,70.57,70.21,70.48,105500.0,52.1335,52.2149,51.9485,52.1483,105500.0
2011-08-05 15:50:00,70.45,70.72,70.36,70.72,88600.0,52.1261,52.3258,52.0595,52.3258,88600.0
2011-08-05 15:55:00,70.72,70.72,70.28,70.29,162300.0,52.3258,52.3258,52.0003,52.0077,162300.0
2011-08-08 09:30:00,67.85,68.28,67.26,67.9,98800.0,50.2023,50.5205,49.7658,50.2393,98800.0
2011-08-08 09:35:00,67.9,68.93,67.83,68.35,95400.0,50.2393,51.0014,50.1875,50.5723,95400.0
2011-08-08 09:40:00,68.4,68.7,68.05,68.28,102700.0,50.6093,50.8312,50.3503,50.5205,102700.0
2011-08-08 09:45:00,68.28,68.28,67.54,67.56,58800.0,50.5205,50.5205,49.973,49.9877,58800.0
2011-08-08 09:50:00,67.51,67.79,67.12,67.36,86900.0,49.9508,50.1579,49.6622,49.8398,86900.0
2011-08-08 09:55:00,67.35,67.93,67.17,67.58,138400.0,49.8324,50.2615,49.6992,50.0025,138400.0
2011-08-08 10:00:00,67.61,68.08,67.46,67.7,63800.0,50.0247,50.3725,49.9138,50.0913,63800.0
2011-08-08 10:05:00,67.68,67.88,67.48,67.7,127400.0,50.0765,50.2245,49.9286,50.0913,127400.0
2011-08-08 10:10:00,67.6,67.65,67.24,67.24,27000.0,50.0173,50.0543,49.751,49.751,27000.0
2011-08-08 10:15:00,67.34,67.34,66.57,66.73,56900.0,49.825,49.825,49.2552,49.3736,56900.0
2011-08-08 10:20:00,66.73,66.85,66.5,66.6,110300.0,49.3736,49.4624,49.2035,49.2774,110300.0
2011-08-08 10:25:00,66.59,66.63,65.83,66.01,75900.0,49.27,49.2996,48.7077,48.8409,75900.0
2011-08-08 10:30:00,66.04,66.09,65.55,65.69,69400.0,48.8631,48.9001,48.5005,48.6041,69400.0
2011-08-08 10:35:00,65.69,65.87,65.43,65.6,74400.0,48.6041,48.7373,48.4118,48.5375,74400.0
2011-08-08 10:40:00,65.6,65.73,65.37,65.54,48100.0,48.5375,48.6337,48.3674,48.4931,48100.0
2011-08-08 10:45:00,65.56,65.64,65.14,65.64,90500.0,48.5079,48.5671,48.1972,48.5671,90500.0
2011-08-08 10:50:00,65.55,65.98,65.46,65.63,56700.0,48.5005,48.8187,48.434,48.5597,56700.0
2011-08-08 10:55:00,65.68,65.78,65.03,65.17,47300.0,48.5967,48.6707,48.1158,48.2194,47300.0
2011-08-08 11:00:00,65.14,65.47,65.0,65.4,75300.0,48.1972,48.4414,48.0936,48.3896,75300.0
2011-08-08 11:05:00,65.39,65.98,65.25,65.98,49100.0,48.3822,48.8187,48.2786,48.8187,49100.0
2011-08-08 11:10:00,65.95,66.12,65.77,65.86,108900.0,48.7965,48.9223,48.6633,48.7299,108900.0
2011-08-08 11:15:00,65.85,66.05,65.57,65.69,52200.0,48.7225,48.8705,48.5153,48.6041,52200.0
2011-08-08 11:20:00,65.65,65.65,65.23,65.43,46300.0,48.5745,48.5745,48.2638,48.4118,46300.0
2011-08-08 11:25:00,65.48,65.48,65.02,65.14,57400.0,48.4488,48.4488,48.1084,48.1972,57400.0
2011-08-08 11:30:00,65.11,65.17,64.67,64.96,71100.0,48.175,48.2194,47.8494,48.064,71100.0
2011-08-08 11:35:00,64.96,65.01,64.77,64.93,21400.0,48.064,48.101,47.9234,48.0418,21400.0
2011-08-08 11:40:00,65.0,65.15,64.66,64.8,31900.0,48.0936,48.2046,47.842,47.9456,31900.0
2011-08-08 11:45:00,64.81,65.05,64.69,65.01,34800.0,47.953,48.1306,47.8642,48.101,34800.0
2011-08-08 11:50:00,65.05,65.39,65.05,65.29,32100.0,48.1306,48.3822,48.1306,48.3082,32100.0
2011-08-08 11:55:00,65.3,65.4,64.98,65.05,25300.0,48.3156,48.3896,48.0788,48.1306,25300.0
2011-08-08 12:00:00,65.0,65.12,64.52,64.52,37400.0,48.0936,48.1824,47.7384,47.7384,37400.0
2011-08-08 12:05:00,64.58,64.59,64.14,64.47,64200.0,47.7828,47.7902,47.4573,47.7015,64200.0
2011-08-08 12:10:00,64.47,64.61,64.19,64.26,73600.0,47.7015,47.805,47.4943,47.5461,73600.0
2011-08-08 12:15:00,64.26,64.31,63.91,64.03,104400.0,47.5461,47.5831,47.2871,47.3759,104400.0
2011-08-08 12:20:00,63.98,63.98,63.61,63.62,149300.0,47.3389,47.3389,47.0651,47.0725,149300.0
2011-08-08 12:25:00,63.66,63.73,63.26,63.28,60500.0,47.1021,47.1539,46.8062,46.821,60500.0
2011-08-08 12:30:00,63.28,63.56,63.26,63.37,75300.0,46.821,47.0281,46.8062,46.8876,75300.0
2011-08-08 12:35:00,63.37,63.41,63.11,63.11,131600.0,46.8876,46.9172,46.6952,46.6952,131600.0
2011-08-08 12:40:00,63.1,63.36,63.01,63.22,134900.0,46.6878,46.8802,46.6212,46.7766,134900.0
2011-08-08 12:45:00,63.22,63.75,63.12,63.68,65600.0,46.7766,47.1687,46.7026,47.1169,65600.0
2011-08-08 12:50:00,63.68,63.87,63.6,63.7,66300.0,47.1169,47.2575,47.0577,47.1317,66300.0
2011-08-08 12:55:00,63.7,64.0,63.69,63.94,119800.0,47.1317,47.3537,47.1243,47.3093,119800.0
2011-08-08 13:00:00,63.94,63.97,63.51,63.51,49800.0,47.3093,47.3315,46.9911,46.9911,49800.0
2011-08-08 13:05:00,63.5,63.54,63.15,63.16,34200.0,46.9837,47.0133,46.7248,46.7322,34200.0
2011-08-08 13:10:00,63.19,63.55,63.13,63.21,51800.0,46.7544,47.0207,46.71,46.7692,51800.0
2011-08-08 13:15:00,63.21,63.51,63.02,63.36,32000.0,46.7692,46.9911,46.6286,46.8802,32000.0
2011-08-08 13:20:00,63.33,63.67,63.23,63.57,33000.0,46.858,47.1095,46.784,47.0355,33000.0
2011-08-08 13:25:00,63.56,63.56,63.35,63.36,31400.0,47.0281,47.0281,46.8728,46.8802,31400.0
2011-08-08 13:30:00,63.35,63.35,63.0,63.01,64800.0,46.8728,46.8728,46.6138,46.6212,64800.0
2011-08-08 13:35:00,63.01,63.04,62.53,62.54,82400.0,46.6212,46.6434,46.266,46.2734,82400.0
2011-08-08 13:40:00,62.56,62.78,62.25,62.29,54100.0,46.2882,46.451,46.0589,46.0885,54100.0
2011-08-08 13:45:00,62.29,62.4,62.15,62.34,49300.0,46.0885,46.1699,45.9849,46.1255,49300.0
2011-08-08 13:50:00,62.35,62.81,62.21,62.76,49800.0,46.1329,46.4732,46.0293,46.4362,49800.0
2011-08-08 13:55:00,62.77,62.87,62.24,62.34,68200.0,46.4436,46.5176,46.0515,46.1255,68200.0
2011-08-08 14:00:00,62.34,62.38,61.94,62.17,116700.0,46.1255,46.1551,45.8295,45.9997,116700.0
2011-08-08 14:05:00,62.15,62.17,61.71,61.86,95200.0,45.9849,45.9997,45.6593,45.7703,95200.0
2011-08-08 14:10:00,61.87,61.98,61.28,61.32,93200.0,45.7777,45.8591,45.3412,45.3708,93200.0
2011-08-08 14:15:00,61.35,61.36,60.27,60.68,186600.0,45.393,45.4004,44.5939,44.8972,186600.0
2011-08-08 14:20:00,60.68,60.71,59.58,59.62,108400.0,44.8972,44.9194,44.0833,44.1129,108400.0
2011-08-08 14:25:00,59.63,59.72,58.84,59.72,133100.0,44.1203,44.1869,43.5358,44.1869,133100.0
2011-08-08 14:30:00,59.69,60.47,59.48,60.46,140400.0,44.1647,44.7418,44.0093,44.7344,140400.0
2011-08-08 14:35:00,60.41,60.91,60.31,60.46,128900.0,44.6975,45.0674,44.6235,44.7344,128900.0
2011-08-08 14:40:00,60.46,61.0,60.37,60.83,76100.0,44.7344,45.134,44.6679,45.0082,76100.0
2011-08-08 14:45:00,60.83,60.94,60.35,60.38,81700.0,45.0082,45.0896,44.6531,44.6753,81700.0
2011-08-08 14:50:00,60.4,61.33,60.4,61.24,193300.0,44.6901,45.3782,44.6901,45.3116,193300.0
2011-08-08 14:55:00,61.23,61.3,60.76,60.78,107900.0,45.3042,45.356,44.9564,44.9712,107900.0
2011-08-08 15:00:00,60.79,60.85,60.41,60.58,90400.0,44.9786,45.023,44.6975,44.8232,90400.0
2011-08-08 15:05:00,60.59,61.13,60.35,61.13,92800.0,44.8306,45.2302,44.6531,45.2302,92800.0
2011-08-08 15:10:00,61.13,61.75,61.05,61.75,123300.0,45.2302,45.6889,45.171,45.6889,123300.0
2011-08-08 15:15:00,61.74,62.65,61.65,62.47,119200.0,45.6815,46.3548,45.6149,46.2217,119200.0
2011-08-08 15:20:00,62.47,63.21,62.37,63.09,201900.0,46.2217,46.7692,46.1477,46.6804,201900.0
2011-08-08 15:25:00,63.08,63.11,62.07,62.07,110400.0,46.673,46.6952,45.9257,45.9257,110400.0
2011-08-08 15:30:00,62.07,62.23,61.97,62.01,115800.0,45.9257,46.0441,45.8517,45.8813,115800.0
2011-08-08 15:35:00,61.99,61.99,61.54,61.72,110700.0,45.8665,45.8665,45.5335,45.6667,110700.0
2011-08-08 15:40:00,61.71,61.92,61.53,61.62,102900.0,45.6593,45.8147,45.5261,45.5927,102900.0
2011-08-08 15:45:00,61.6,61.61,61.24,61.3,124100.0,45.5779,45.5853,45.3116,45.356,124100.0
2011-08-08 15:50:00,61.3,61.3,61.08,61.18,148300.0,45.356,45.356,45.1932,45.2672,148300.0
2011-08-08 15:55:00,61.17,61.18,60.99,61.05,185700.0,45.2598,45.2672,45.1266,45.171,185700.0
2011-08-09 09:30:00,63.0,64.74,62.17,63.77,195400.0,46.6138,47.9012,45.9997,47.1835,195400.0
2011-08-09 09:35:00,63.87,64.52,63.54,63.54,143700.0,47.2575,47.7384,47.0133,47.0133,143700.0
2011-08-09 09:40:00,63.48,63.6,62.11,62.32,99700.0,46.969,47.0577,45.9553,46.1107,99700.0
2011-08-09 09:45:00,62.18,62.9,62.13,62.21,81800.0,46.0071,46.5398,45.9701,46.0293,81800.0
2011-08-09 09:50:00,62.21,62.44,61.89,61.9,107200.0,46.0293,46.1995,45.7925,45.7999,107200.0
2011-08-09 09:55:00,62.0,63.2,61.94,63.2,119600.0,45.8739,46.7618,45.8295,46.7618,119600.0
2011-08-09 10:00:00,63.25,64.14,63.1,63.55,99400.0,46.7988,47.4573,46.6878,47.0207,99400.0
2011-08-09 10:05:00,63.55,63.71,62.45,62.91,62300.0,47.0207,47.1391,46.2069,46.5472,62300.0
2011-08-09 10:10:00,62.87,63.75,62.73,63.66,37100.0,46.5176,47.1687,46.414,47.1021,37100.0
2011-08-09 10:15:00,63.7,63.7,62.94,63.41,39300.0,47.1317,47.1317,46.5694,46.9172,39300.0
2011-08-09 10:20:00,63.45,63.63,63.25,63.54,35600.0,46.9468,47.0799,46.7988,47.0133,35600.0
2011-08-09 10:25:00,63.44,64.0,63.43,64.0,33100.0,46.9394,47.3537,46.932,47.3537,33100.0
2011-08-09 10:30:00,63.9,64.26,63.64,63.99,47000.0,47.2797,47.5461,47.0873,47.3463,47000.0
2011-08-09 10:35:00,63.91,64.07,63.57,63.57,44500.0,47.2871,47.4055,47.0355,47.0355,44500.0
2011-08-09 10:40:00,63.45,63.53,63.08,63.15,39600.0,46.9468,47.0059,46.673,46.7248,39600.0
2011-08-09 10:45:00,63.15,63.8,63.13,63.8,34000.0,46.7248,47.2057,46.71,47.2057,34000.0
2011-08-09 10:50:00,63.81,64.17,63.81,64.01,41400.0,47.2131,47.4795,47.2131,47.3611,41400.0
2011-08-09 10:55:00,64.03,64.13,63.92,64.04,39200.0,47.3759,47.4499,47.2945,47.3833,39200.0
2011-08-09 11:00:00,64.05,64.05,63.75,63.75,97200.0,47.3907,47.3907,47.1687,47.1687,97200.0
2011-08-09 11:05:00,63.75,64.04,63.73,63.88,48200.0,47.1687,47.3833,47.1539,47.2649,48200.0
2011-08-09 11:10:00,63.89,63.89,63.67,63.72,45500.0,47.2723,47.2723,47.1095,47.1465,45500.0
2011-08-09 11:15:00,63.71,63.84,63.66,63.73,38500.0,47.1391,47.2353,47.1021,47.1539,38500.0
2011-08-09 11:20:00,63.73,64.01,63.7,64.01,47300.0,47.1539,47.3611,47.1317,47.3611,47300.0
2011-08-09 11:25:00,64.0,64.34,63.95,64.3,53900.0,47.3537,47.6053,47.3167,47.5757,53900.0
2011-08-09 11:30:00,64.34,64.34,64.02,64.14,38800.0,47.6053,47.6053,47.3685,47.4573,38800.0
2011-08-09 11:35:00,64.11,64.39,64.07,64.34,22400.0,47.4351,47.6423,47.4055,47.6053,22400.0
2011-08-09 11:40:00,64.29,64.53,64.29,64.5,19800.0,47.5683,47.7458,47.5683,47.7237,19800.0
2011-08-09 11:45:00,64.5,64.5,64.15,64.15,22300.0,47.7237,47.7237,47.4647,47.4647,22300.0
2011-08-09 11:50:00,64.17,64.7,64.13,64.7,22600.0,47.4795,47.8716,47.4499,47.8716,22600.0
2011-08-09 11:55:00,64.73,64.88,64.61,64.88,34800.0,47.8938,48.0048,47.805,48.0048,34800.0
2011-08-09 12:00:00,64.9,65.25,64.86,64.9,54800.0,48.0196,48.2786,47.99,48.0196,54800.0
2011-08-09 12:05:00,64.88,64.92,64.6,64.69,61300.0,48.0048,48.0344,47.7976,47.8642,61300.0
2011-08-09 12:10:00,64.67,64.67,64.38,64.45,41400.0,47.8494,47.8494,47.6349,47.6867,41400.0
2011-08-09 12:15:00,64.45,64.49,64.3,64.42,14000.0,47.6867,47.7163,47.5757,47.6645,14000.0
2011-08-09 12:20:00,64.41,64.65,64.33,64.58,15200.0,47.6571,47.8346,47.5979,47.7828,15200.0
2011-08-09 12:25:00,64.54,64.54,64.19,64.28,16700.0,47.7532,47.7532,47.4943,47.5609,16700.0
2011-08-09 12:30:00,64.24,64.34,64.24,64.26,15200.0,47.5313,47.6053,47.5313,47.5461,15200.0
2011-08-09 12:35:00,64.28,64.71,64.28,64.59,21100.0,47.5609,47.879,47.5609,47.7902,21100.0
2011-08-09 12:40:00,64.58,64.58,64.35,64.35,14600.0,47.7828,47.7828,47.6127,47.6127,14600.0
2011-08-09 12:45:00,64.31,64.32,64.16,64.2,11500.0,47.5831,47.5905,47.4721,47.5017,11500.0
2011-08-09 12:50:00,64.17,64.2,63.96,64.19,23200.0,47.4795,47.5017,47.3241,47.4943,23200.0
2011-08-09 12:55:00,64.21,64.28,64.14,64.15,11700.0,47.5091,47.5609,47.4573,47.4647,11700.0
2011-08-09 13:00:00,64.15,64.16,63.89,64.07,26600.0,47.4647,47.4721,47.2723,47.4055,26600.0
2011-08-09 13:05:00,64.07,64.36,64.0,64.25,21300.0,47.4055,47.6201,47.3537,47.5387,21300.0
2011-08-09 13:10:00,64.28,64.43,64.23,64.43,14000.0,47.5609,47.6719,47.5239,47.6719,14000.0
2011-08-09 13:15:00,64.44,64.44,64.26,64.3,7800.0,47.6793,47.6793,47.5461,47.5757,7800.0
2011-08-09 13:20:00,64.29,64.29,64.21,64.22,8600.0,47.5683,47.5683,47.5091,47.5165,8600.0
2011-08-09 13:25:00,64.22,64.3,64.2,64.23,27800.0,47.5165,47.5757,47.5017,47.5239,27800.0
2011-08-09 13:30:00,64.22,64.24,64.06,64.07,19400.0,47.5165,47.5313,47.3981,47.4055,19400.0
2011-08-09 13:35:00,64.07,64.09,63.79,63.8,29400.0,47.4055,47.4203,47.1983,47.2057,29400.0
2011-08-09 13:40:00,63.8,63.88,63.74,63.86,26300.0,47.2057,47.2649,47.1613,47.2501,26300.0
2011-08-09 13:45:00,63.86,63.87,63.44,63.55,24800.0,47.2501,47.2575,46.9394,47.0207,24800.0
2011-08-09 13:50:00,63.56,63.65,63.23,63.23,16900.0,47.0281,47.0947,46.784,46.784,16900.0
2011-08-09 13:55:00,63.18,63.6,63.09,63.43,23700.0,46.747,47.0577,46.6804,46.932,23700.0
2011-08-09 14:00:00,63.43,63.55,63.27,63.27,26000.0,46.932,47.0207,46.8136,46.8136,26000.0
2011-08-09 14:05:00,63.24,63.24,63.05,63.21,22900.0,46.7914,46.7914,46.6508,46.7692,22900.0
2011-08-09 14:10:00,63.24,63.29,63.05,63.1,23300.0,46.7914,46.8284,46.6508,46.6878,23300.0
2011-08-09 14:15:00,63.1,63.68,63.0,63.0,57700.0,46.6878,47.1169,46.6138,46.6138,57700.0
2011-08-09 14:20:00,63.01,63.13,61.84,62.04,81200.0,46.6212,46.71,45.7555,45.9035,81200.0
2011-08-09 14:25:00,62.05,63.54,62.05,63.15,50500.0,45.9109,47.0133,45.9109,46.7248,50500.0
2011-08-09 14:30:00,63.19,63.19,62.52,62.54,53000.0,46.7544,46.7544,46.2586,46.2734,53000.0
2011-08-09 14:35:00,62.53,62.55,61.76,61.77,42300.0,46.266,46.2808,45.6963,45.7037,42300.0
2011-08-09 14:40:00,61.8,61.83,60.77,60.9,97300.0,45.7259,45.7481,44.9638,45.06,97300.0
2011-08-09 14:45:00,60.91,61.98,60.9,61.76,117400.0,45.0674,45.8591,45.06,45.6963,117400.0
2011-08-09 14:50:00,61.76,62.5,61.65,62.23,45900.0,45.6963,46.2438,45.6149,46.0441,45900.0
2011-08-09 14:55:00,62.16,62.16,61.68,62.03,31600.0,45.9923,45.9923,45.6371,45.8961,31600.0
2011-08-09 15:00:00,62.0,62.31,61.55,62.19,62500.0,45.8739,46.1033,45.5409,46.0145,62500.0
2011-08-09 15:05:00,62.16,62.38,61.84,62.13,35900.0,45.9923,46.1551,45.7555,45.9701,35900.0
2011-08-09 15:10:00,62.22,62.72,62.14,62.67,71000.0,46.0367,46.4066,45.9775,46.3696,71000.0
2011-08-09 15:15:00,62.66,63.46,62.66,63.24,104600.0,46.3622,46.9542,46.3622,46.7914,104600.0
2011-08-09 15:20:00,63.24,63.25,62.66,62.83,49600.0,46.7914,46.7988,46.3622,46.488,49600.0
2011-08-09 15:25:00,62.82,63.24,62.67,63.16,67800.0,46.4806,46.7914,46.3696,46.7322,67800.0
2011-08-09 15:30:00,63.17,63.47,63.0,63.36,94700.0,46.7396,46.9616,46.6138,46.8802,94700.0
2011-08-09 15:35:00,63.36,64.0,63.24,63.78,85000.0,46.8802,47.3537,46.7914,47.1909,85000.0
2011-08-09 15:40:00,63.8,64.46,63.78,64.33,67900.0,47.2057,47.6941,47.1909,47.5979,67900.0
2011-08-09 15:45:00,64.32,64.77,64.29,64.77,102000.0,47.5905,47.9234,47.5683,47.9234,102000.0
2011-08-09 15:50:00,64.77,65.31,64.71,65.27,107000.0,47.9234,48.323,47.879,48.2934,107000.0
2011-08-09 15:55:00,65.28,65.96,65.27,65.91,160200.0,48.3008,48.8039,48.2934,48.7669,160200.0
2011-08-10 09:30:00,63.48,64.27,63.3,63.94,73900.0,46.969,47.5535,46.8358,47.3093,73900.0
2011-08-10 09:35:00,63.94,64.46,63.45,64.38,225200.0,47.3093,47.6941,46.9468,47.6349,225200.0
2011-08-10 09:40:00,64.42,65.19,64.27,64.52,143200.0,47.6645,48.2342,47.5535,47.7384,143200.0
2011-08-10 09:45:00,64.56,64.83,64.26,64.38,96000.0,47.768,47.9678,47.5461,47.6349,96000.0
2011-08-10 09:50:00,64.33,64.44,63.67,64.14,95900.0,47.5979,47.6793,47.1095,47.4573,95900.0
2011-08-10 09:55:00,64.06,65.08,64.05,64.38,75300.0,47.3981,48.1528,47.3907,47.6349,75300.0
2011-08-10 10:00:00,64.37,64.49,63.81,63.98,74100.0,47.6275,47.7163,47.2131,47.3389,74100.0
2011-08-10 10:05:00,64.03,64.47,63.97,64.0,55100.0,47.3759,47.7015,47.3315,47.3537,55100.0
2011-08-10 10:10:00,64.0,64.15,63.21,63.9,134400.0,47.3537,47.4647,46.7692,47.2797,134400.0
2011-08-10 10:15:00,63.88,64.24,63.63,63.92,105000.0,47.2649,47.5313,47.0799,47.2945,105000.0
2011-08-10 10:20:00,64.02,64.26,63.82,64.11,94700.0,47.3685,47.5461,47.2205,47.4351,94700.0
2011-08-10 10:25:00,64.11,64.38,63.99,64.08,33800.0,47.4351,47.6349,47.3463,47.4129,33800.0
2011-08-10 10:30:00,64.1,65.06,63.86,64.81,93800.0,47.4277,48.138,47.2501,47.953,93800.0
2011-08-10 10:35:00,64.87,64.97,64.14,64.65,43700.0,47.9974,48.0714,47.4573,47.8346,43700.0
2011-08-10 10:40:00,64.68,65.2,64.64,64.78,82000.0,47.8568,48.2416,47.8272,47.9308,82000.0
2011-08-10 10:45:00,64.78,65.09,64.73,65.03,77900.0,47.9308,48.1602,47.8938,48.1158,77900.0
2011-08-10 10:50:00,65.0,65.0,64.23,64.23,40000.0,48.0936,48.0936,47.5239,47.5239,40000.0
2011-08-10 10:55:00,64.32,64.93,64.28,64.84,42900.0,47.5905,48.0418,47.5609,47.9752,42900.0
2011-08-10 11:00:00,64.81,64.87,64.01,64.11,44000.0,47.953,47.9974,47.3611,47.4351,44000.0
2011-08-10 11:05:00,64.15,64.52,64.04,64.52,19800.0,47.4647,47.7384,47.3833,47.7384,19800.0
2011-08-10 11:10:00,64.47,65.01,64.36,64.65,63400.0,47.7015,48.101,47.6201,47.8346,63400.0
2011-08-10 11:15:00,64.65,65.25,64.49,64.75,140800.0,47.8346,48.2786,47.7163,47.9086,140800.0
2011-08-10 11:20:00,64.73,64.9,64.35,64.62,40800.0,47.8938,48.0196,47.6127,47.8124,40800.0
2011-08-10 11:25:00,64.63,64.66,64.26,64.48,20600.0,47.8198,47.842,47.5461,47.7089,20600.0
2011-08-10 11:30:00,64.48,64.8,64.33,64.8,24800.0,47.7089,47.9456,47.5979,47.9456,24800.0
2011-08-10 11:35:00,64.7,64.74,64.07,64.45,208700.0,47.8716,47.9012,47.4055,47.6867,208700.0
2011-08-10 11:40:00,64.42,64.64,64.31,64.49,101700.0,47.6645,47.8272,47.5831,47.7163,101700.0
2011-08-10 11:45:00,64.51,64.54,64.12,64.16,21200.0,47.731,47.7532,47.4425,47.4721,21200.0
2011-08-10 11:50:00,64.2,64.96,64.2,64.92,135200.0,47.5017,48.064,47.5017,48.0344,135200.0
2011-08-10 11:55:00,64.96,65.13,64.72,64.95,29800.0,48.064,48.1898,47.8864,48.0566,29800.0
2011-08-10 12:00:00,64.86,65.23,64.6,65.12,23200.0,47.99,48.2638,47.7976,48.1824,23200.0
2011-08-10 12:05:00,65.25,65.48,65.11,65.11,26200.0,48.2786,48.4488,48.175,48.175,26200.0
2011-08-10 12:10:00,65.03,65.25,64.98,65.11,12700.0,48.1158,48.2786,48.0788,48.175,12700.0
2011-08-10 12:15:00,65.09,65.82,65.05,65.82,38800.0,48.1602,48.7003,48.1306,48.7003,38800.0
2011-08-10 12:20:00,65.78,65.95,65.6,65.69,72300.0,48.6707,48.7965,48.5375,48.6041,72300.0
2011-08-10 12:25:00,65.64,65.77,65.49,65.56,50000.0,48.5671,48.6633,48.4562,48.5079,50000.0
2011-08-10 12:30:00,65.56,65.69,65.19,65.19,154100.0,48.5079,48.6041,48.2342,48.2342,154100.0
2011-08-10 12:35:00,65.17,65.24,64.76,65.0,47700.0,48.2194,48.2712,47.916,48.0936,47700.0
2011-08-10 12:40:00,64.99,65.33,64.82,65.22,25800.0,48.0862,48.3378,47.9604,48.2564,25800.0
2011-08-10 12:45:00,65.26,65.7,65.24,65.41,94300.0,48.286,48.6115,48.2712,48.397,94300.0
2011-08-10 12:50:00,65.38,65.41,65.09,65.19,47100.0,48.3748,48.397,48.1602,48.2342,47100.0
2011-08-10 12:55:00,65.19,65.37,65.03,65.28,84300.0,48.2342,48.3674,48.1158,48.3008,84300.0
2011-08-10 13:00:00,65.22,65.45,64.97,65.45,95100.0,48.2564,48.4266,48.0714,48.4266,95100.0
2011-08-10 13:05:00,65.4,65.51,65.11,65.46,21900.0,48.3896,48.471,48.175,48.434,21900.0
2011-08-10 13:10:00,65.47,65.49,65.08,65.23,11600.0,48.4414,48.4562,48.1528,48.2638,11600.0
2011-08-10 13:15:00,65.23,65.31,64.99,65.15,92300.0,48.2638,48.323,48.0862,48.2046,92300.0
2011-08-10 13:20:00,65.15,65.26,65.0,65.02,127100.0,48.2046,48.286,48.0936,48.1084,127100.0
2011-08-10 13:25:00,65.01,65.31,64.99,65.08,102400.0,48.101,48.323,48.0862,48.1528,102400.0
2011-08-10 13:30:00,65.06,65.37,65.0,65.28,38900.0,48.138,48.3674,48.0936,48.3008,38900.0
2011-08-10 13:35:00,65.29,65.29,65.08,65.17,21800.0,48.3082,48.3082,48.1528,48.2194,21800.0
2011-08-10 13:40:00,65.12,65.34,65.01,65.08,12700.0,48.1824,48.3452,48.101,48.1528,12700.0
2011-08-10 13:45:00,65.15,65.72,65.15,65.47,34300.0,48.2046,48.6263,48.2046,48.4414,34300.0
2011-08-10 13:50:00,65.51,66.0,65.43,66.0,12700.0,48.471,48.8335,48.4118,48.8335,12700.0
2011-08-10 13:55:00,66.02,66.24,65.8,66.17,35400.0,48.8483,49.0111,48.6855,48.9593,35400.0
2011-08-10 14:00:00,66.17,66.21,65.85,66.01,36200.0,48.9593,48.9889,48.7225,48.8409,36200.0
2011-08-10 14:05:00,65.97,66.56,65.91,66.43,40900.0,48.8113,49.2478,48.7669,49.1517,40900.0
2011-08-10 14:10:00,66.46,67.0,66.46,66.8,58300.0,49.1739,49.5734,49.1739,49.4254,58300.0
2011-08-10 14:15:00,66.75,66.88,66.15,66.47,44200.0,49.3884,49.4846,48.9445,49.1813,44200.0
2011-08-10 14:20:00,66.51,66.85,66.47,66.72,25700.0,49.2109,49.4624,49.1813,49.3662,25700.0
2011-08-10 14:25:00,66.73,67.0,66.5,66.61,31400.0,49.3736,49.5734,49.2035,49.2848,31400.0
2011-08-10 14:30:00,66.65,67.07,66.65,66.81,38200.0,49.3144,49.6252,49.3144,49.4328,38200.0
2011-08-10 14:35:00,66.81,67.04,66.74,66.99,68400.0,49.4328,49.603,49.381,49.566,68400.0
2011-08-10 14:40:00,66.94,67.24,66.92,67.12,50000.0,49.529,49.751,49.5142,49.6622,50000.0
2011-08-10 14:45:00,67.11,67.5,66.98,67.23,47000.0,49.6548,49.9434,49.5586,49.7436,47000.0
2011-08-10 14:50:00,67.29,67.29,66.76,66.87,73900.0,49.788,49.788,49.3958,49.4772,73900.0
2011-08-10 14:55:00,66.87,67.18,66.8,66.9,70900.0,49.4772,49.7066,49.4254,49.4994,70900.0
2011-08-10 15:00:00,66.91,67.05,66.57,67.0,64100.0,49.5068,49.6104,49.2552,49.5734,64100.0
2011-08-10 15:05:00,67.0,67.14,66.6,66.64,60600.0,49.5734,49.677,49.2774,49.307,60600.0
2011-08-10 15:10:00,66.68,66.99,66.33,66.38,63600.0,49.3366,49.566,49.0777,49.1147,63600.0
2011-08-10 15:15:00,66.38,66.84,66.16,66.74,73900.0,49.1147,49.455,48.9519,49.381,73900.0
2011-08-10 15:20:00,66.71,67.2,66.67,67.19,56200.0,49.3588,49.7214,49.3292,49.714,56200.0
2011-08-10 15:25:00,67.15,67.47,66.9,67.01,65900.0,49.6844,49.9212,49.4994,49.5808,65900.0
2011-08-10 15:30:00,67.0,67.04,66.0,66.02,121800.0,49.5734,49.603,48.8335,48.8483,121800.0
2011-08-10 15:35:00,66.03,66.62,66.03,66.48,87200.0,48.8557,49.2922,48.8557,49.1887,87200.0
2011-08-10 15:40:00,66.48,66.86,66.1,66.35,128800.0,49.1887,49.4698,48.9075,49.0925,128800.0
2011-08-10 15:45:00,66.32,66.58,66.08,66.4,132000.0,49.0703,49.2626,48.8927,49.1295,132000.0
2011-08-10 15:50:00,66.42,66.5,65.95,65.98,168300.0,49.1443,49.2035,48.7965,48.8187,168300.0
2011-08-10 15:55:00,66.01,66.03,65.41,65.63,209100.0,48.8409,48.8557,48.397,48.5597,209100.0
2011-08-11 09:30:00,66.46,67.54,66.2,67.53,69000.0,49.1739,49.973,48.9815,49.9656,69000.0
2011-08-11 09:35:00,67.52,67.77,67.25,67.5,71900.0,49.9582,50.1431,49.7584,49.9434,71900.0
2011-08-11 09:40:00,67.5,67.5,66.21,66.23,120200.0,49.9434,49.9434,48.9889,49.0037,120200.0
2011-08-11 09:45:00,66.25,67.26,66.25,66.59,64500.0,49.0185,49.7658,49.0185,49.27,64500.0
2011-08-11 09:50:00,66.58,66.9,66.16,66.5,51500.0,49.2626,49.4994,48.9519,49.2035,51500.0
2011-08-11 09:55:00,66.47,67.23,66.42,66.95,52800.0,49.1813,49.7436,49.1443,49.5364,52800.0
2011-08-11 10:00:00,66.97,67.68,66.9,67.59,45800.0,49.5512,50.0765,49.4994,50.0099,45800.0
2011-08-11 10:05:00,67.6,67.63,67.0,67.36,59900.0,50.0173,50.0395,49.5734,49.8398,59900.0
2011-08-11 10:10:00,67.29,67.7,67.0,67.7,44700.0,49.788,50.0913,49.5734,50.0913,44700.0
2011-08-11 10:15:00,67.7,68.22,67.61,67.86,71900.0,50.0913,50.4761,50.0247,50.2097,71900.0
2011-08-11 10:20:00,67.86,68.24,67.35,67.71,149100.0,50.2097,50.4909,49.8324,50.0987,149100.0
2011-08-11 10:25:00,67.82,68.16,67.56,67.56,65100.0,50.1801,50.4317,49.9877,49.9877,65100.0
2011-08-11 10:30:00,67.65,68.16,67.65,67.83,51000.0,50.0543,50.4317,50.0543,50.1875,51000.0
2011-08-11 10:35:00,67.82,68.19,67.57,67.98,52500.0,50.1801,50.4539,49.9951,50.2985,52500.0
2011-08-11 10:40:00,67.96,68.25,67.74,68.25,48800.0,50.2837,50.4983,50.1209,50.4983,48800.0
2011-08-11 10:45:00,68.23,68.61,68.09,68.6,68800.0,50.4835,50.7646,50.3799,50.7572,68800.0
2011-08-11 10:50:00,68.57,68.7,68.25,68.33,49600.0,50.735,50.8312,50.4983,50.5575,49600.0
2011-08-11 10:55:00,68.33,68.49,68.25,68.32,28800.0,50.5575,50.6759,50.4983,50.5501,28800.0
2011-08-11 11:00:00,68.24,68.47,68.15,68.35,30300.0,50.4909,50.6611,50.4243,50.5723,30300.0
2011-08-11 11:05:00,68.46,68.5,68.03,68.28,35800.0,50.6537,50.6833,50.3355,50.5205,35800.0
2011-08-11 11:10:00,68.2,68.35,67.86,68.06,21100.0,50.4613,50.5723,50.2097,50.3577,21100.0
2011-08-11 11:15:00,67.95,68.09,67.73,67.74,22800.0,50.2763,50.3799,50.1135,50.1209,22800.0
2011-08-11 11:20:00,67.82,67.83,67.4,67.43,19500.0,50.1801,50.1875,49.8694,49.8916,19500.0
2011-08-11 11:25:00,67.42,67.9,67.31,67.71,25100.0,49.8842,50.2393,49.8028,50.0987,25100.0
2011-08-11 11:30:00,67.73,68.01,67.63,67.63,20800.0,50.1135,50.3207,50.0395,50.0395,20800.0
2011-08-11 11:35:00,67.64,67.64,67.29,67.48,34400.0,50.0469,50.0469,49.788,49.9286,34400.0
2011-08-11 11:40:00,67.48,67.89,67.35,67.86,18900.0,49.9286,50.2319,49.8324,50.2097,18900.0
2011-08-11 11:45:00,67.91,67.95,67.63,67.74,14200.0,50.2467,50.2763,50.0395,50.1209,14200.0
2011-08-11 11:50:00,67.72,68.11,67.72,67.9,14000.0,50.1061,50.3947,50.1061,50.2393,14000.0
2011-08-11 11:55:00,67.95,67.98,67.75,67.75,13200.0,50.2763,50.2985,50.1283,50.1283,13200.0
2011-08-11 12:00:00,67.74,67.82,67.48,67.69,15200.0,50.1209,50.1801,49.9286,50.0839,15200.0
2011-08-11 12:05:00,67.67,67.94,67.63,67.74,20100.0,50.0691,50.2689,50.0395,50.1209,20100.0
2011-08-11 12:10:00,67.73,67.77,67.37,67.48,38100.0,50.1135,50.1431,49.8472,49.9286,38100.0
2011-08-11 12:15:00,67.5,67.64,67.14,67.16,18100.0,49.9434,50.0469,49.677,49.6918,18100.0
2011-08-11 12:20:00,67.18,67.32,67.09,67.2,17300.0,49.7066,49.8102,49.64,49.7214,17300.0
2011-08-11 12:25:00,67.26,67.27,67.12,67.12,9100.0,49.7658,49.7732,49.6622,49.6622,9100.0
2011-08-11 12:30:00,67.2,67.51,67.17,67.4,21800.0,49.7214,49.9508,49.6992,49.8694,21800.0
2011-08-11 12:35:00,67.43,67.5,67.27,67.5,17900.0,49.8916,49.9434,49.7732,49.9434,17900.0
2011-08-11 12:40:00,67.5,67.95,67.5,67.95,10900.0,49.9434,50.2763,49.9434,50.2763,10900.0
2011-08-11 12:45:00,67.97,68.23,67.91,67.91,22500.0,50.2911,50.4835,50.2467,50.2467,22500.0
2011-08-11 12:50:00,67.97,68.03,67.83,67.85,26800.0,50.2911,50.3355,50.1875,50.2023,26800.0
2011-08-11 12:55:00,67.86,68.04,67.79,67.92,105000.0,50.2097,50.3429,50.1579,50.2541,105000.0
2011-08-11 13:00:00,67.89,67.96,67.62,67.93,95600.0,50.2319,50.2837,50.0321,50.2615,95600.0
2011-08-11 13:05:00,67.9,67.97,67.76,67.81,21000.0,50.2393,50.2911,50.1357,50.1727,21000.0
2011-08-11 13:10:00,67.81,67.88,67.49,67.6,36300.0,50.1727,50.2245,49.936,50.0173,36300.0
2011-08-11 13:15:00,67.69,67.69,67.4,67.46,34600.0,50.0839,50.0839,49.8694,49.9138,34600.0
2011-08-11 13:20:00,67.43,67.86,67.34,67.81,18300.0,49.8916,50.2097,49.825,50.1727,18300.0
2011-08-11 13:25:00,67.83,68.16,67.75,67.95,13000.0,50.1875,50.4317,50.1283,50.2763,13000.0
2011-08-11 13:30:00,67.97,68.16,67.81,68.11,16000.0,50.2911,50.4317,50.1727,50.3947,16000.0
2011-08-11 13:35:00,68.12,68.22,67.85,67.87,14900.0,50.4021,50.4761,50.2023,50.2171,14900.0
2011-08-11 13:40:00,67.82,67.97,67.51,67.6,9200.0,50.1801,50.2911,49.9508,50.0173,9200.0
2011-08-11 13:45:00,67.67,67.97,67.67,67.87,15900.0,50.0691,50.2911,50.0691,50.2171,15900.0
2011-08-11 13:50:00,67.86,68.08,67.75,67.86,18400.0,50.2097,50.3725,50.1283,50.2097,18400.0
2011-08-11 13:55:00,67.87,68.08,67.78,68.03,11600.0,50.2171,50.3725,50.1505,50.3355,11600.0
2011-08-11 14:00:00,68.0,68.03,67.85,68.02,21100.0,50.3133,50.3355,50.2023,50.3281,21100.0
2011-08-11 14:05:00,68.0,68.11,67.98,68.09,8300.0,50.3133,50.3947,50.2985,50.3799,8300.0
2011-08-11 14:10:00,68.1,68.4,68.1,68.34,20300.0,50.3873,50.6093,50.3873,50.5649,20300.0
2011-08-11 14:15:00,68.37,68.45,68.16,68.16,14900.0,50.5871,50.6463,50.4317,50.4317,14900.0
2011-08-11 14:20:00,68.19,68.45,68.16,68.27,13800.0,50.4539,50.6463,50.4317,50.5131,13800.0
2011-08-11 14:25:00,68.31,68.32,68.12,68.3,13800.0,50.5427,50.5501,50.4021,50.5353,13800.0
2011-08-11 14:30:00,68.33,68.33,67.75,67.78,23700.0,50.5575,50.5575,50.1283,50.1505,23700.0
2011-08-11 14:35:00,67.8,67.97,67.76,67.96,28400.0,50.1653,50.2911,50.1357,50.2837,28400.0
2011-08-11 14:40:00,67.93,67.94,67.72,67.88,26400.0,50.2615,50.2689,50.1061,50.2245,26400.0
2011-08-11 14:45:00,67.88,68.12,67.86,67.86,26200.0,50.2245,50.4021,50.2097,50.2097,26200.0
2011-08-11 14:50:00,67.84,68.13,67.76,68.06,22800.0,50.1949,50.4095,50.1357,50.3577,22800.0
2011-08-11 14:55:00,68.1,68.44,67.96,68.31,13900.0,50.3873,50.6389,50.2837,50.5427,13900.0
2011-08-11 15:00:00,68.32,68.52,68.2,68.52,29100.0,50.5501,50.6981,50.4613,50.6981,29100.0
2011-08-11 15:05:00,68.53,68.73,68.41,68.42,28500.0,50.7055,50.8534,50.6167,50.6241,28500.0
2011-08-11 15:10:00,68.45,68.79,68.45,68.75,22000.0,50.6463,50.8978,50.6463,50.8682,22000.0
2011-08-11 15:15:00,68.77,68.95,68.63,68.87,43700.0,50.883,51.0162,50.7794,50.957,43700.0
2011-08-11 15:20:00,68.82,68.97,68.72,68.94,24900.0,50.92,51.031,50.846,51.0088,24900.0
2011-08-11 15:25:00,68.88,69.0,68.63,68.8,34200.0,50.9644,51.0532,50.7794,50.9052,34200.0
2011-08-11 15:30:00,68.82,69.0,68.7,68.95,48700.0,50.92,51.0532,50.8312,51.0162,48700.0
2011-08-11 15:35:00,68.92,69.05,68.69,68.79,47500.0,50.994,51.0902,50.8238,50.8978,47500.0
2011-08-11 15:40:00,68.82,69.24,68.79,69.24,61600.0,50.92,51.2308,50.8978,51.2308,61600.0
2011-08-11 15:45:00,69.27,69.41,68.96,68.97,79900.0,51.253,51.3566,51.0236,51.031,79900.0
2011-08-11 15:50:00,69.05,69.1,68.55,68.67,73400.0,51.0902,51.1272,50.7203,50.809,73400.0
2011-08-11 15:55:00,68.68,68.98,68.36,68.47,169900.0,50.8164,51.0384,50.5797,50.6611,169900.0
2011-08-12 09:30:00,69.47,70.45,69.1,70.0,66900.0,51.401,52.1261,51.1272,51.7931,66900.0
2011-08-12 09:35:00,70.01,70.3,68.78,69.01,87700.0,51.8005,52.0151,50.8904,51.0606,87700.0
2011-08-12 09:40:00,68.89,68.89,68.13,68.27,76700.0,50.9718,50.9718,50.4095,50.5131,76700.0
2011-08-12 09:45:00,68.26,68.89,68.2,68.86,92300.0,50.5057,50.9718,50.4613,50.9496,92300.0
2011-08-12 09:50:00,68.86,69.0,68.17,68.17,84100.0,50.9496,51.0532,50.4391,50.4391,84100.0
2011-08-12 09:55:00,68.17,68.18,67.56,67.75,54100.0,50.4391,50.4465,49.9877,50.1283,54100.0
2011-08-12 10:00:00,67.77,67.87,67.4,67.84,43900.0,50.1431,50.2171,49.8694,50.1949,43900.0
2011-08-12 10:05:00,67.75,68.1,67.75,67.96,43400.0,50.1283,50.3873,50.1283,50.2837,43400.0
2011-08-12 10:10:00,68.01,68.96,67.97,68.95,41800.0,50.3207,51.0236,50.2911,51.0162,41800.0
2011-08-12 10:15:00,68.96,69.6,68.96,69.14,35900.0,51.0236,51.4971,51.0236,51.1568,35900.0
2011-08-12 10:20:00,69.2,69.2,68.75,68.9,16100.0,51.2012,51.2012,50.8682,50.9792,16100.0
2011-08-12 10:25:00,68.85,69.58,68.85,69.31,29100.0,50.9422,51.4824,50.9422,51.2826,29100.0
2011-08-12 10:30:00,69.28,69.47,69.06,69.28,15600.0,51.2604,51.401,51.0976,51.2604,15600.0
2011-08-12 10:35:00,69.27,69.85,69.27,69.85,27500.0,51.253,51.6821,51.253,51.6821,27500.0
2011-08-12 10:40:00,69.78,69.87,69.32,69.38,24200.0,51.6303,51.6969,51.29,51.3344,24200.0
2011-08-12 10:45:00,69.39,69.64,69.29,69.46,50400.0,51.3418,51.5267,51.2678,51.3936,50400.0
2011-08-12 10:50:00,69.46,69.56,69.25,69.34,36900.0,51.3936,51.4676,51.2382,51.3048,36900.0
2011-08-12 10:55:00,69.38,69.69,69.12,69.69,30800.0,51.3344,51.5637,51.142,51.5637,30800.0
2011-08-12 11:00:00,69.73,69.9,69.46,69.7,62800.0,51.5933,51.7191,51.3936,51.5711,62800.0
2011-08-12 11:05:00,69.71,69.93,69.58,69.73,22800.0,51.5785,51.7413,51.4824,51.5933,22800.0
2011-08-12 11:10:00,69.79,69.91,69.66,69.87,20900.0,51.6377,51.7265,51.5415,51.6969,20900.0
2011-08-12 11:15:00,69.85,69.95,69.75,69.93,34400.0,51.6821,51.7561,51.6081,51.7413,34400.0
2011-08-12 11:20:00,69.9,69.9,69.64,69.8,22000.0,51.7191,51.7191,51.5267,51.6451,22000.0
2011-08-12 11:25:00,69.8,70.0,69.76,69.85,21200.0,51.6451,51.7931,51.6155,51.6821,21200.0
2011-08-12 11:30:00,69.84,69.85,69.6,69.69,19500.0,51.6747,51.6821,51.4971,51.5637,19500.0
2011-08-12 11:35:00,69.72,69.98,69.66,69.89,16600.0,51.5859,51.7783,51.5415,51.7117,16600.0
2011-08-12 11:40:00,69.86,70.05,69.77,70.05,18200.0,51.6895,51.8301,51.6229,51.8301,18200.0
2011-08-12 11:45:00,70.1,70.32,70.04,70.25,27600.0,51.8671,52.0299,51.8227,51.9781,27600.0
2011-08-12 11:50:00,70.23,70.56,70.23,70.48,23000.0,51.9633,52.2075,51.9633,52.1483,23000.0
2011-08-12 11:55:00,70.5,70.55,70.25,70.46,25100.0,52.1631,52.2001,51.9781,52.1335,25100.0
2011-08-12 12:00:00,70.49,70.54,70.18,70.41,24700.0,52.1557,52.1927,51.9263,52.0965,24700.0
2011-08-12 12:05:00,70.37,70.37,70.23,70.27,10100.0,52.0669,52.0669,51.9633,51.9929,10100.0
2011-08-12 12:10:00,70.28,70.34,70.09,70.15,19700.0,52.0003,52.0447,51.8597,51.9041,19700.0
2011-08-12 12:15:00,70.11,70.2,70.0,70.13,20500.0,51.8745,51.9411,51.7931,51.8893,20500.0
2011-08-12 12:20:00,70.11,70.11,69.89,69.89,32400.0,51.8745,51.8745,51.7117,51.7117,32400.0
2011-08-12 12:25:00,69.88,70.06,69.75,70.05,18600.0,51.7043,51.8375,51.6081,51.8301,18600.0
2011-08-12 12:30:00,70.1,70.1,69.88,70.09,15400.0,51.8671,51.8671,51.7043,51.8597,15400.0
2011-08-12 12:35:00,70.06,70.06,69.81,69.9,7200.0,51.8375,51.8375,51.6525,51.7191,7200.0
2011-08-12 12:40:00,69.9,70.0,69.8,70.0,20600.0,51.7191,51.7931,51.6451,51.7931,20600.0
2011-08-12 12:45:00,69.97,70.0,69.71,69.71,9200.0,51.7709,51.7931,51.5785,51.5785,9200.0
2011-08-12 12:50:00,69.75,69.86,69.56,69.84,17700.0,51.6081,51.6895,51.4676,51.6747,17700.0
2011-08-12 12:55:00,69.82,69.89,69.76,69.84,5900.0,51.6599,51.7117,51.6155,51.6747,5900.0
2011-08-12 13:00:00,69.81,69.95,69.79,69.92,5600.0,51.6525,51.7561,51.6377,51.7339,5600.0
2011-08-12 13:05:00,69.95,70.02,69.73,69.73,10200.0,51.7561,51.8079,51.5933,51.5933,10200.0
2011-08-12 13:10:00,69.74,69.83,69.64,69.66,9700.0,51.6007,51.6673,51.5267,51.5415,9700.0
2011-08-12 13:15:00,69.67,69.72,69.58,69.71,11000.0,51.5489,51.5859,51.4824,51.5785,11000.0
2011-08-12 13:20:00,69.69,69.84,69.59,69.69,14300.0,51.5637,51.6747,51.4897,51.5637,14300.0
2011-08-12 13:25:00,69.65,69.93,69.63,69.91,7800.0,51.5341,51.7413,51.5193,51.7265,7800.0
2011-08-12 13:30:00,69.92,69.98,69.84,69.94,12100.0,51.7339,51.7783,51.6747,51.7487,12100.0
2011-08-12 13:35:00,69.94,70.29,69.92,70.22,12200.0,51.7487,52.0077,51.7339,51.9559,12200.0
2011-08-12 13:40:00,70.2,70.46,70.2,70.27,15900.0,51.9411,52.1335,51.9411,51.9929,15900.0
2011-08-12 13:45:00,70.3,70.45,70.27,70.41,14800.0,52.0151,52.1261,51.9929,52.0965,14800.0
2011-08-12 13:50:00,70.42,70.58,70.39,70.53,29400.0,52.1039,52.2223,52.0817,52.1853,29400.0
2011-08-12 13:55:00,70.49,70.49,70.17,70.34,18100.0,52.1557,52.1557,51.9189,52.0447,18100.0
2011-08-12 14:00:00,70.37,70.58,70.37,70.39,9700.0,52.0669,52.2223,52.0669,52.0817,9700.0
2011-08-12 14:05:00,70.37,70.5,70.33,70.49,9600.0,52.0669,52.1631,52.0373,52.1557,9600.0
2011-08-12 14:10:00,70.51,70.54,70.07,70.09,26100.0,52.1705,52.1927,51.8449,51.8597,26100.0
2011-08-12 14:15:00,70.11,70.25,69.65,69.93,30900.0,51.8745,51.9781,51.5341,51.7413,30900.0
2011-08-12 14:20:00,69.98,69.98,69.61,69.78,21800.0,51.7783,51.7783,51.5045,51.6303,21800.0
2011-08-12 14:25:00,69.81,70.05,69.79,69.9,9200.0,51.6525,51.8301,51.6377,51.7191,9200.0
2011-08-12 14:30:00,69.83,69.96,69.71,69.85,19100.0,51.6673,51.7635,51.5785,51.6821,19100.0
2011-08-12 14:35:00,69.85,69.87,69.53,69.58,28600.0,51.6821,51.6969,51.4454,51.4824,28600.0
2011-08-12 14:40:00,69.58,70.04,69.54,69.98,30000.0,51.4824,51.8227,51.4528,51.7783,30000.0
2011-08-12 14:45:00,70.01,70.17,69.95,70.01,18600.0,51.8005,51.9189,51.7561,51.8005,18600.0
2011-08-12 14:50:00,69.98,70.15,69.81,70.13,45100.0,51.7783,51.9041,51.6525,51.8893,45100.0
2011-08-12 14:55:00,70.13,70.17,69.94,70.04,10800.0,51.8893,51.9189,51.7487,51.8227,10800.0
2011-08-12 15:00:00,70.05,70.5,70.05,70.2,15000.0,51.8301,52.1631,51.8301,51.9411,15000.0
2011-08-12 15:05:00,70.23,70.42,70.03,70.07,13800.0,51.9633,52.1039,51.8153,51.8449,13800.0
2011-08-12 15:10:00,70.01,70.23,69.99,70.09,19700.0,51.8005,51.9633,51.7857,51.8597,19700.0
2011-08-12 15:15:00,70.09,70.17,70.02,70.07,17500.0,51.8597,51.9189,51.8079,51.8449,17500.0
2011-08-12 15:20:00,70.08,70.27,70.06,70.14,18600.0,51.8523,51.9929,51.8375,51.8967,18600.0
2011-08-12 15:25:00,70.12,70.18,69.95,70.02,26200.0,51.8819,51.9263,51.7561,51.8079,26200.0
2011-08-12 15:30:00,69.99,70.03,69.57,69.67,60800.0,51.7857,51.8153,51.475,51.5489,60800.0
2011-08-12 15:35:00,69.68,69.89,69.64,69.79,54800.0,51.5563,51.7117,51.5267,51.6377,54800.0
2011-08-12 15:40:00,69.78,69.95,69.77,69.84,48900.0,51.6303,51.7561,51.6229,51.6747,48900.0
2011-08-12 15:45:00,69.79,69.94,69.7,69.93,63200.0,51.6377,51.7487,51.5711,51.7413,63200.0
2011-08-12 15:50:00,69.92,70.04,69.89,69.98,59500.0,51.7339,51.8227,51.7117,51.7783,59500.0
2011-08-12 15:55:00,69.98,70.17,69.96,70.13,99100.0,51.7783,51.9189,51.7635,51.8893,99100.0
2011-08-15 09:30:00,70.67,70.73,70.26,70.35,39700.0,52.2888,52.3332,51.9855,52.0521,39700.0
2011-08-15 09:35:00,70.38,70.8,70.38,70.68,57500.0,52.0743,52.385,52.0743,52.2962,57500.0
2011-08-15 09:40:00,70.67,70.67,70.37,70.37,12000.0,52.2888,52.2888,52.0669,52.0669,12000.0
2011-08-15 09:45:00,70.37,70.44,69.71,70.08,66200.0,52.0669,52.1187,51.5785,51.8523,66200.0
2011-08-15 09:50:00,70.09,70.29,69.78,69.79,36500.0,51.8597,52.0077,51.6303,51.6377,36500.0
2011-08-15 09:55:00,69.93,70.13,69.71,70.06,131000.0,51.7413,51.8893,51.5785,51.8375,131000.0
2011-08-15 10:00:00,70.12,70.39,70.0,70.0,18900.0,51.8819,52.0817,51.7931,51.7931,18900.0
2011-08-15 10:05:00,70.05,70.22,70.0,70.22,27700.0,51.8301,51.9559,51.7931,51.9559,27700.0
2011-08-15 10:10:00,70.2,70.28,70.07,70.19,23900.0,51.9411,52.0003,51.8449,51.9337,23900.0
2011-08-15 10:15:00,70.21,70.29,70.0,70.09,67000.0,51.9485,52.0077,51.7931,51.8597,67000.0
2011-08-15 10:20:00,70.09,70.24,70.06,70.17,18300.0,51.8597,51.9707,51.8375,51.9189,18300.0
2011-08-15 10:25:00,70.24,70.31,70.08,70.25,42500.0,51.9707,52.0225,51.8523,51.9781,42500.0
2011-08-15 10:30:00,70.27,70.37,70.17,70.25,44000.0,51.9929,52.0669,51.9189,51.9781,44000.0
2011-08-15 10:35:00,70.22,70.28,70.08,70.09,16800.0,51.9559,52.0003,51.8523,51.8597,16800.0
2011-08-15 10:40:00,70.07,70.1,69.91,69.96,72300.0,51.8449,51.8671,51.7265,51.7635,72300.0
2011-08-15 10:45:00,69.98,70.12,69.89,69.96,56100.0,51.7783,51.8819,51.7117,51.7635,56100.0
2011-08-15 10:50:00,69.98,70.06,69.94,69.95,59700.0,51.7783,51.8375,51.7487,51.7561,59700.0
2011-08-15 10:55:00,69.97,70.03,69.87,69.9,32300.0,51.7709,51.8153,51.6969,51.7191,32300.0
2011-08-15 11:00:00,69.92,70.03,69.92,69.94,27500.0,51.7339,51.8153,51.7339,51.7487,27500.0
2011-08-15 11:05:00,69.95,70.01,69.87,69.95,28200.0,51.7561,51.8005,51.6969,51.7561,28200.0
2011-08-15 11:10:00,69.95,70.0,69.83,69.87,48000.0,51.7561,51.7931,51.6673,51.6969,48000.0
2011-08-15 11:15:00,69.87,69.88,69.53,69.59,66000.0,51.6969,51.7043,51.4454,51.4897,66000.0
2011-08-15 11:20:00,69.62,69.77,69.57,69.76,34900.0,51.5119,51.6229,51.475,51.6155,34900.0
2011-08-15 11:25:00,69.76,69.88,69.64,69.87,48100.0,51.6155,51.7043,51.5267,51.6969,48100.0
2011-08-15 11:30:00,69.87,69.9,69.63,69.8,61200.0,51.6969,51.7191,51.5193,51.6451,61200.0
2011-08-15 11:35:00,69.8,69.83,69.7,69.79,36300.0,51.6451,51.6673,51.5711,51.6377,36300.0
2011-08-15 11:40:00,69.79,69.93,69.76,69.84,8900.0,51.6377,51.7413,51.6155,51.6747,8900.0
2011-08-15 11:45:00,69.89,70.0,69.79,69.79,16600.0,51.7117,51.7931,51.6377,51.6377,16600.0
2011-08-15 11:50:00,69.82,69.94,69.82,69.86,8900.0,51.6599,51.7487,51.6599,51.6895,8900.0
2011-08-15 11:55:00,69.84,69.94,69.76,69.76,11800.0,51.6747,51.7487,51.6155,51.6155,11800.0
2011-08-15 12:00:00,69.77,70.09,69.76,70.01,27500.0,51.6229,51.8597,51.6155,51.8005,27500.0
2011-08-15 12:05:00,70.04,70.05,69.78,69.81,12800.0,51.8227,51.8301,51.6303,51.6525,12800.0
2011-08-15 12:10:00,69.81,70.0,69.78,69.97,14400.0,51.6525,51.7931,51.6303,51.7709,14400.0
2011-08-15 12:15:00,69.97,70.15,69.96,70.13,5200.0,51.7709,51.9041,51.7635,51.8893,5200.0
2011-08-15 12:20:00,70.17,70.25,70.09,70.13,12200.0,51.9189,51.9781,51.8597,51.8893,12200.0
2011-08-15 12:25:00,70.14,70.19,70.08,70.11,12500.0,51.8967,51.9337,51.8523,51.8745,12500.0
2011-08-15 12:30:00,70.12,70.23,70.1,70.19,18900.0,51.8819,51.9633,51.8671,51.9337,18900.0
2011-08-15 12:35:00,70.15,70.18,70.03,70.14,11200.0,51.9041,51.9263,51.8153,51.8967,11200.0
2011-08-15 12:40:00,70.17,70.28,70.17,70.28,6400.0,51.9189,52.0003,51.9189,52.0003,6400.0
2011-08-15 12:45:00,70.29,70.33,70.16,70.29,15900.0,52.0077,52.0373,51.9115,52.0077,15900.0
2011-08-15 12:50:00,70.28,70.48,70.27,70.39,8900.0,52.0003,52.1483,51.9929,52.0817,8900.0
2011-08-15 12:55:00,70.41,70.44,70.36,70.4,8400.0,52.0965,52.1187,52.0595,52.0891,8400.0
2011-08-15 13:00:00,70.4,70.41,70.22,70.26,20000.0,52.0891,52.0965,51.9559,51.9855,20000.0
2011-08-15 13:05:00,70.23,70.3,70.16,70.3,11800.0,51.9633,52.0151,51.9115,52.0151,11800.0
2011-08-15 13:10:00,70.32,70.32,70.03,70.11,21500.0,52.0299,52.0299,51.8153,51.8745,21500.0
2011-08-15 13:15:00,70.07,70.25,70.07,70.21,18800.0,51.8449,51.9781,51.8449,51.9485,18800.0
2011-08-15 13:20:00,70.22,70.28,70.19,70.26,10100.0,51.9559,52.0003,51.9337,51.9855,10100.0
2011-08-15 13:25:00,70.27,70.36,70.16,70.2,18000.0,51.9929,52.0595,51.9115,51.9411,18000.0
2011-08-15 13:30:00,70.2,70.23,70.08,70.15,27900.0,51.9411,51.9633,51.8523,51.9041,27900.0
2011-08-15 13:35:00,70.2,70.22,70.1,70.12,18600.0,51.9411,51.9559,51.8671,51.8819,18600.0
2011-08-15 13:40:00,70.14,70.28,70.11,70.25,17700.0,51.8967,52.0003,51.8745,51.9781,17700.0
2011-08-15 13:45:00,70.28,70.33,70.1,70.1,10800.0,52.0003,52.0373,51.8671,51.8671,10800.0
2011-08-15 13:50:00,70.12,70.21,70.08,70.15,22200.0,51.8819,51.9485,51.8523,51.9041,22200.0
2011-08-15 13:55:00,70.18,70.3,70.15,70.2,19800.0,51.9263,52.0151,51.9041,51.9411,19800.0
2011-08-15 14:00:00,70.21,70.27,70.16,70.25,20100.0,51.9485,51.9929,51.9115,51.9781,20100.0
2011-08-15 14:05:00,70.29,70.29,70.17,70.19,8600.0,52.0077,52.0077,51.9189,51.9337,8600.0
2011-08-15 14:10:00,70.2,70.24,70.11,70.15,47800.0,51.9411,51.9707,51.8745,51.9041,47800.0
2011-08-15 14:15:00,70.17,70.35,70.16,70.3,5500.0,51.9189,52.0521,51.9115,52.0151,5500.0
2011-08-15 14:20:00,70.28,70.45,70.24,70.37,14500.0,52.0003,52.1261,51.9707,52.0669,14500.0
2011-08-15 14:25:00,70.36,70.5,70.31,70.49,45100.0,52.0595,52.1631,52.0225,52.1557,45100.0
2011-08-15 14:30:00,70.49,70.54,70.26,70.32,26400.0,52.1557,52.1927,51.9855,52.0299,26400.0
2011-08-15 14:35:00,70.35,70.61,70.34,70.49,27900.0,52.0521,52.2444,52.0447,52.1557,27900.0
2011-08-15 14:40:00,70.49,70.7,70.46,70.6,20800.0,52.1557,52.311,52.1335,52.237,20800.0
2011-08-15 14:45:00,70.56,70.85,70.56,70.84,24000.0,52.2075,52.422,52.2075,52.4146,24000.0
2011-08-15 14:50:00,70.81,70.88,70.68,70.78,28800.0,52.3924,52.4442,52.2962,52.3702,28800.0
2011-08-15 14:55:00,70.77,71.0,70.73,70.98,21400.0,52.3628,52.533,52.3332,52.5182,21400.0
2011-08-15 15:00:00,70.95,71.09,70.93,71.08,33400.0,52.496,52.5996,52.4812,52.5922,33400.0
2011-08-15 15:05:00,71.08,71.3,71.05,71.27,37000.0,52.5922,52.755,52.57,52.7328,37000.0
2011-08-15 15:10:00,71.3,71.3,70.99,71.17,42700.0,52.755,52.755,52.5256,52.6588,42700.0
2011-08-15 15:15:00,71.2,71.29,71.14,71.29,25200.0,52.681,52.7476,52.6366,52.7476,25200.0
2011-08-15 15:20:00,71.3,71.5,71.18,71.2,47100.0,52.755,52.903,52.6662,52.681,47100.0
2011-08-15 15:25:00,71.2,71.3,71.06,71.28,38100.0,52.681,52.755,52.5774,52.7402,38100.0
2011-08-15 15:30:00,71.28,71.5,71.19,71.36,50500.0,52.7402,52.903,52.6736,52.7994,50500.0
2011-08-15 15:35:00,71.36,71.54,71.31,71.43,47900.0,52.7994,52.9326,52.7624,52.8512,47900.0
2011-08-15 15:40:00,71.44,71.75,71.41,71.73,104100.0,52.8586,53.0879,52.8364,53.0731,104100.0
2011-08-15 15:45:00,71.7,71.87,71.5,71.53,100200.0,53.0509,53.1767,52.903,52.9252,100200.0
2011-08-15 15:50:00,71.55,71.73,71.52,71.59,61500.0,52.94,53.0731,52.9178,52.9696,61500.0
2011-08-15 15:55:00,71.63,71.79,71.57,71.7,81800.0,52.9991,53.1175,52.9548,53.0509,81800.0
2011-08-16 09:30:00,70.47,70.47,69.5,69.76,134800.0,52.1409,52.1409,51.4232,51.6155,134800.0
2011-08-16 09:35:00,69.83,70.18,69.29,69.68,115000.0,51.6673,51.9263,51.2678,51.5563,115000.0
2011-08-16 09:40:00,69.75,69.76,69.0,69.01,102400.0,51.6081,51.6155,51.0532,51.0606,102400.0
2011-08-16 09:45:00,69.0,69.03,67.87,68.37,230100.0,51.0532,51.0754,50.2171,50.5871,230100.0
2011-08-16 09:50:00,68.35,68.9,68.05,68.75,133400.0,50.5723,50.9792,50.3503,50.8682,133400.0
2011-08-16 09:55:00,68.75,69.33,68.65,69.23,106500.0,50.8682,51.2974,50.7942,51.2234,106500.0
2011-08-16 10:00:00,69.28,69.69,69.16,69.48,96700.0,51.2604,51.5637,51.1716,51.4084,96700.0
2011-08-16 10:05:00,69.49,69.49,69.06,69.38,69000.0,51.4158,51.4158,51.0976,51.3344,69000.0
2011-08-16 10:10:00,69.38,69.53,69.3,69.41,31600.0,51.3344,51.4454,51.2752,51.3566,31600.0
2011-08-16 10:15:00,69.41,69.9,69.38,69.58,51300.0,51.3566,51.7191,51.3344,51.4824,51300.0
2011-08-16 10:20:00,69.56,69.95,69.36,69.9,59400.0,51.4676,51.7561,51.3196,51.7191,59400.0
2011-08-16 10:25:00,69.88,70.0,69.79,69.94,45600.0,51.7043,51.7931,51.6377,51.7487,45600.0
2011-08-16 10:30:00,69.94,70.0,69.33,69.43,47500.0,51.7487,51.7931,51.2974,51.3714,47500.0
2011-08-16 10:35:00,69.43,69.56,69.3,69.56,30800.0,51.3714,51.4676,51.2752,51.4676,30800.0
2011-08-16 10:40:00,69.55,69.66,69.37,69.47,45500.0,51.4602,51.5415,51.327,51.401,45500.0
2011-08-16 10:45:00,69.5,69.95,69.42,69.91,51000.0,51.4232,51.7561,51.364,51.7265,51000.0
2011-08-16 10:50:00,69.89,70.2,69.76,70.2,48000.0,51.7117,51.9411,51.6155,51.9411,48000.0
2011-08-16 10:55:00,70.19,70.19,69.92,70.12,22000.0,51.9337,51.9337,51.7339,51.8819,22000.0
2011-08-16 11:00:00,70.09,70.11,69.73,69.8,31900.0,51.8597,51.8745,51.5933,51.6451,31900.0
2011-08-16 11:05:00,69.82,69.82,69.58,69.66,78800.0,51.6599,51.6599,51.4824,51.5415,78800.0
2011-08-16 11:10:00,69.66,70.07,69.65,69.97,81000.0,51.5415,51.8449,51.5341,51.7709,81000.0
2011-08-16 11:15:00,69.96,70.09,69.88,69.93,51500.0,51.7635,51.8597,51.7043,51.7413,51500.0
2011-08-16 11:20:00,69.92,70.04,69.73,69.73,41300.0,51.7339,51.8227,51.5933,51.5933,41300.0
2011-08-16 11:25:00,69.76,70.15,69.69,69.98,34000.0,51.6155,51.9041,51.5637,51.7783,34000.0
2011-08-16 11:30:00,69.95,70.04,69.75,69.86,33300.0,51.7561,51.8227,51.6081,51.6895,33300.0
2011-08-16 11:35:00,69.86,70.22,69.86,70.14,22400.0,51.6895,51.9559,51.6895,51.8967,22400.0
2011-08-16 11:40:00,70.11,70.57,70.09,70.51,43600.0,51.8745,52.2149,51.8597,52.1705,43600.0
2011-08-16 11:45:00,70.52,70.69,70.38,70.63,41200.0,52.1779,52.3036,52.0743,52.2592,41200.0
2011-08-16 11:50:00,70.64,70.7,70.47,70.53,12400.0,52.2666,52.311,52.1409,52.1853,12400.0
2011-08-16 11:55:00,70.51,70.53,70.25,70.35,26900.0,52.1705,52.1853,51.9781,52.0521,26900.0
2011-08-16 12:00:00,70.35,70.36,70.19,70.19,18000.0,52.0521,52.0595,51.9337,51.9337,18000.0
2011-08-16 12:05:00,70.16,70.41,70.11,70.4,38000.0,51.9115,52.0965,51.8745,52.0891,38000.0
2011-08-16 12:10:00,70.4,70.84,70.01,70.38,81300.0,52.0891,52.4146,51.8005,52.0743,81300.0
2011-08-16 12:15:00,70.47,70.6,70.11,70.26,41700.0,52.1409,52.237,51.8745,51.9855,41700.0
2011-08-16 12:20:00,70.26,70.51,70.1,70.17,16700.0,51.9855,52.1705,51.8671,51.9189,16700.0
2011-08-16 12:25:00,70.17,70.28,69.6,69.8,68200.0,51.9189,52.0003,51.4971,51.6451,68200.0
2011-08-16 12:30:00,69.8,70.08,69.7,69.98,61900.0,51.6451,51.8523,51.5711,51.7783,61900.0
2011-08-16 12:35:00,69.96,70.25,69.93,70.09,16700.0,51.7635,51.9781,51.7413,51.8597,16700.0
2011-08-16 12:40:00,70.11,70.25,69.99,70.05,17800.0,51.8745,51.9781,51.7857,51.8301,17800.0
2011-08-16 12:45:00,70.07,70.19,69.92,70.09,32400.0,51.8449,51.9337,51.7339,51.8597,32400.0
2011-08-16 12:50:00,70.07,70.2,69.92,70.15,19500.0,51.8449,51.9411,51.7339,51.9041,19500.0
2011-08-16 12:55:00,70.12,70.15,69.91,70.1,29100.0,51.8819,51.9041,51.7265,51.8671,29100.0
2011-08-16 13:00:00,70.08,70.08,69.73,69.73,61700.0,51.8523,51.8523,51.5933,51.5933,61700.0
2011-08-16 13:05:00,69.74,69.77,69.28,69.39,59700.0,51.6007,51.6229,51.2604,51.3418,59700.0
2011-08-16 13:10:00,69.41,69.66,69.34,69.62,48400.0,51.3566,51.5415,51.3048,51.5119,48400.0
2011-08-16 13:15:00,69.62,69.79,69.57,69.57,11100.0,51.5119,51.6377,51.475,51.475,11100.0
2011-08-16 13:20:00,69.57,69.72,69.41,69.72,11500.0,51.475,51.5859,51.3566,51.5859,11500.0
2011-08-16 13:25:00,69.75,69.77,69.64,69.64,10600.0,51.6081,51.6229,51.5267,51.5267,10600.0
2011-08-16 13:30:00,69.59,69.91,69.51,69.86,11100.0,51.4897,51.7265,51.4306,51.6895,11100.0
2011-08-16 13:35:00,69.88,69.9,69.66,69.68,15000.0,51.7043,51.7191,51.5415,51.5563,15000.0
2011-08-16 13:40:00,69.72,69.88,69.65,69.78,10500.0,51.5859,51.7043,51.5341,51.6303,10500.0
2011-08-16 13:45:00,69.74,69.95,69.68,69.9,8600.0,51.6007,51.7561,51.5563,51.7191,8600.0
2011-08-16 13:50:00,69.93,70.48,69.9,70.28,26000.0,51.7413,52.1483,51.7191,52.0003,26000.0
2011-08-16 13:55:00,70.32,70.33,70.13,70.25,21700.0,52.0299,52.0373,51.8893,51.9781,21700.0
2011-08-16 14:00:00,70.24,70.51,70.24,70.41,18100.0,51.9707,52.1705,51.9707,52.0965,18100.0
2011-08-16 14:05:00,70.42,70.58,70.3,70.3,18300.0,52.1039,52.2223,52.0151,52.0151,18300.0
2011-08-16 14:10:00,70.31,70.49,70.27,70.41,18200.0,52.0225,52.1557,51.9929,52.0965,18200.0
2011-08-16 14:15:00,70.39,70.5,70.27,70.36,21500.0,52.0817,52.1631,51.9929,52.0595,21500.0
2011-08-16 14:20:00,70.39,70.46,70.23,70.25,11600.0,52.0817,52.1335,51.9633,51.9781,11600.0
2011-08-16 14:25:00,70.29,70.41,70.21,70.28,21800.0,52.0077,52.0965,51.9485,52.0003,21800.0
2011-08-16 14:30:00,70.27,70.38,70.13,70.22,21000.0,51.9929,52.0743,51.8893,51.9559,21000.0
2011-08-16 14:35:00,70.22,70.25,70.05,70.22,31100.0,51.9559,51.9781,51.8301,51.9559,31100.0
2011-08-16 14:40:00,70.18,70.4,70.16,70.4,21600.0,51.9263,52.0891,51.9115,52.0891,21600.0
2011-08-16 14:45:00,70.4,70.44,70.31,70.4,27000.0,52.0891,52.1187,52.0225,52.0891,27000.0
2011-08-16 14:50:00,70.4,70.41,70.11,70.17,32300.0,52.0891,52.0965,51.8745,51.9189,32300.0
2011-08-16 14:55:00,70.17,70.27,70.07,70.1,46800.0,51.9189,51.9929,51.8449,51.8671,46800.0
2011-08-16 15:00:00,70.1,70.2,70.02,70.14,38600.0,51.8671,51.9411,51.8079,51.8967,38600.0
2011-08-16 15:05:00,70.14,70.32,70.12,70.24,33200.0,51.8967,52.0299,51.8819,51.9707,33200.0
2011-08-16 15:10:00,70.24,70.32,70.19,70.21,40200.0,51.9707,52.0299,51.9337,51.9485,40200.0
2011-08-16 15:15:00,70.2,70.48,70.2,70.45,31800.0,51.9411,52.1483,51.9411,52.1261,31800.0
2011-08-16 15:20:00,70.46,70.49,70.33,70.49,32500.0,52.1335,52.1557,52.0373,52.1557,32500.0
2011-08-16 15:25:00,70.49,70.79,70.41,70.79,56400.0,52.1557,52.3776,52.0965,52.3776,56400.0
2011-08-16 15:30:00,70.78,70.93,70.66,70.93,77300.0,52.3702,52.4812,52.2814,52.4812,77300.0
2011-08-16 15:35:00,70.94,71.34,70.93,71.3,109400.0,52.4886,52.7846,52.4812,52.755,109400.0
2011-08-16 15:40:00,71.25,71.3,71.06,71.24,79500.0,52.718,52.755,52.5774,52.7106,79500.0
2011-08-16 15:45:00,71.23,71.36,70.94,71.19,136000.0,52.7032,52.7994,52.4886,52.6736,136000.0
2011-08-16 15:50:00,71.16,71.17,70.87,70.99,113100.0,52.6514,52.6588,52.4368,52.5256,113100.0
2011-08-16 15:55:00,70.99,71.07,70.82,70.95,134500.0,52.5256,52.5848,52.3998,52.496,134500.0
2011-08-17 09:30:00,66.06,67.51,65.7,66.23,686500.0,48.8779,49.9508,48.6115,49.0037,686500.0
2011-08-17 09:35:00,66.29,67.31,66.07,66.15,516500.0,49.0481,49.8028,48.8853,48.9445,516500.0
2011-08-17 09:40:00,66.16,67.02,66.07,66.99,281200.0,48.9519,49.5882,48.8853,49.566,281200.0
2011-08-17 09:45:00,66.97,67.02,66.48,66.88,216300.0,49.5512,49.5882,49.1887,49.4846,216300.0
2011-08-17 09:50:00,66.83,67.79,66.53,66.98,308800.0,49.4476,50.1579,49.2257,49.5586,308800.0
2011-08-17 09:55:00,66.94,67.93,66.94,67.53,313400.0,49.529,50.2615,49.529,49.9656,313400.0
2011-08-17 10:00:00,67.55,67.59,67.13,67.49,197600.0,49.9804,50.0099,49.6696,49.936,197600.0
2011-08-17 10:05:00,67.52,68.0,67.3,67.91,285200.0,49.9582,50.3133,49.7954,50.2467,285200.0
2011-08-17 10:10:00,67.91,67.96,67.5,67.5,114700.0,50.2467,50.2837,49.9434,49.9434,114700.0
2011-08-17 10:15:00,67.56,68.41,67.5,68.17,189200.0,49.9877,50.6167,49.9434,50.4391,189200.0
2011-08-17 10:20:00,68.14,68.99,68.07,68.85,252800.0,50.4169,51.0458,50.3651,50.9422,252800.0
2011-08-17 10:25:00,68.86,68.91,68.33,68.55,158100.0,50.9496,50.9866,50.5575,50.7203,158100.0
2011-08-17 10:30:00,68.44,68.44,67.77,67.85,172100.0,50.6389,50.6389,50.1431,50.2023,172100.0
2011-08-17 10:35:00,67.9,68.09,67.61,67.86,74500.0,50.2393,50.3799,50.0247,50.2097,74500.0
2011-08-17 10:40:00,67.83,68.0,67.52,67.58,56300.0,50.1875,50.3133,49.9582,50.0025,56300.0
2011-08-17 10:45:00,67.57,67.7,67.33,67.4,60600.0,49.9951,50.0913,49.8176,49.8694,60600.0
2011-08-17 10:50:00,67.4,67.71,67.23,67.4,80800.0,49.8694,50.0987,49.7436,49.8694,80800.0
2011-08-17 10:55:00,67.43,67.87,67.3,67.61,143500.0,49.8916,50.2171,49.7954,50.0247,143500.0
2011-08-17 11:00:00,67.62,67.79,67.36,67.5,97700.0,50.0321,50.1579,49.8398,49.9434,97700.0
2011-08-17 11:05:00,67.46,67.46,66.3,66.46,206400.0,49.9138,49.9138,49.0555,49.1739,206400.0
2011-08-17 11:10:00,66.45,66.88,66.35,66.7,82500.0,49.1665,49.4846,49.0925,49.3514,82500.0
2011-08-17 11:15:00,66.75,66.75,66.18,66.43,61700.0,49.3884,49.3884,48.9667,49.1517,61700.0
2011-08-17 11:20:00,66.45,66.47,66.0,66.06,83800.0,49.1665,49.1813,48.8335,48.8779,83800.0
2011-08-17 11:25:00,66.09,66.2,65.76,66.0,116900.0,48.9001,48.9815,48.6559,48.8335,116900.0
2011-08-17 11:30:00,66.0,66.09,65.76,65.89,74400.0,48.8335,48.9001,48.6559,48.7521,74400.0
2011-08-17 11:35:00,65.89,65.91,65.12,65.27,166700.0,48.7521,48.7669,48.1824,48.2934,166700.0
2011-08-17 11:40:00,65.26,65.8,65.03,65.71,150000.0,48.286,48.6855,48.1158,48.6189,150000.0
2011-08-17 11:45:00,65.71,65.94,65.53,65.81,96500.0,48.6189,48.7891,48.4857,48.6929,96500.0
2011-08-17 11:50:00,65.77,66.21,65.6,65.84,85600.0,48.6633,48.9889,48.5375,48.7151,85600.0
2011-08-17 11:55:00,65.86,65.9,65.38,65.6,47200.0,48.7299,48.7595,48.3748,48.5375,47200.0
2011-08-17 12:00:00,65.53,65.61,65.18,65.27,103700.0,48.4857,48.5449,48.2268,48.2934,103700.0
2011-08-17 12:05:00,65.31,65.75,65.27,65.37,85000.0,48.323,48.6485,48.2934,48.3674,85000.0
2011-08-17 12:10:00,65.37,65.39,64.24,64.4,148700.0,48.3674,48.3822,47.5313,47.6497,148700.0
2011-08-17 12:15:00,64.47,64.6,63.86,64.57,127600.0,47.7015,47.7976,47.2501,47.7754,127600.0
2011-08-17 12:20:00,64.55,65.0,64.46,64.99,59600.0,47.7606,48.0936,47.6941,48.0862,59600.0
2011-08-17 12:25:00,65.0,65.34,64.98,65.34,39200.0,48.0936,48.3452,48.0788,48.3452,39200.0
2011-08-17 12:30:00,65.34,65.73,65.34,65.73,82800.0,48.3452,48.6337,48.3452,48.6337,82800.0
2011-08-17 12:35:00,65.74,65.85,65.34,65.56,66600.0,48.6411,48.7225,48.3452,48.5079,66600.0
2011-08-17 12:40:00,65.58,65.61,65.17,65.25,52700.0,48.5227,48.5449,48.2194,48.2786,52700.0
2011-08-17 12:45:00,65.26,65.48,65.25,65.35,36500.0,48.286,48.4488,48.2786,48.3526,36500.0
2011-08-17 12:50:00,65.37,65.41,64.98,65.04,45700.0,48.3674,48.397,48.0788,48.1232,45700.0
2011-08-17 12:55:00,65.03,65.06,64.52,64.57,71100.0,48.1158,48.138,47.7384,47.7754,71100.0
2011-08-17 13:00:00,64.57,64.78,64.52,64.54,58700.0,47.7754,47.9308,47.7384,47.7532,58700.0
2011-08-17 13:05:00,64.57,64.69,64.45,64.64,59200.0,47.7754,47.8642,47.6867,47.8272,59200.0
2011-08-17 13:10:00,64.68,65.14,64.68,64.89,40900.0,47.8568,48.1972,47.8568,48.0122,40900.0
2011-08-17 13:15:00,64.85,65.15,64.8,65.08,38400.0,47.9826,48.2046,47.9456,48.1528,38400.0
2011-08-17 13:20:00,65.1,65.2,64.47,64.58,43600.0,48.1676,48.2416,47.7015,47.7828,43600.0
2011-08-17 13:25:00,64.57,64.58,64.31,64.51,58500.0,47.7754,47.7828,47.5831,47.731,58500.0
2011-08-17 13:30:00,64.48,64.81,64.48,64.76,51200.0,47.7089,47.953,47.7089,47.916,51200.0
2011-08-17 13:35:00,64.78,65.27,64.75,64.97,63700.0,47.9308,48.2934,47.9086,48.0714,63700.0
2011-08-17 13:40:00,64.96,65.03,64.8,65.03,61300.0,48.064,48.1158,47.9456,48.1158,61300.0
2011-08-17 13:45:00,65.03,65.03,64.85,65.0,38500.0,48.1158,48.1158,47.9826,48.0936,38500.0
2011-08-17 13:50:00,64.99,65.4,64.95,65.17,50500.0,48.0862,48.3896,48.0566,48.2194,50500.0
2011-08-17 13:55:00,65.17,65.43,65.06,65.36,68400.0,48.2194,48.4118,48.138,48.36,68400.0
2011-08-17 14:00:00,65.37,65.5,65.31,65.4,67900.0,48.3674,48.4636,48.323,48.3896,67900.0
2011-08-17 14:05:00,65.4,65.4,65.3,65.34,43800.0,48.3896,48.3896,48.3156,48.3452,43800.0
2011-08-17 14:10:00,65.33,65.66,65.33,65.53,67700.0,48.3378,48.5819,48.3378,48.4857,67700.0
2011-08-17 14:15:00,65.54,65.68,65.31,65.66,57400.0,48.4931,48.5967,48.323,48.5819,57400.0
2011-08-17 14:20:00,65.65,65.69,65.46,65.56,31100.0,48.5745,48.6041,48.434,48.5079,31100.0
2011-08-17 14:25:00,65.55,65.57,65.34,65.35,65300.0,48.5005,48.5153,48.3452,48.3526,65300.0
2011-08-17 14:30:00,65.35,65.51,65.08,65.09,42000.0,48.3526,48.471,48.1528,48.1602,42000.0
2011-08-17 14:35:00,65.09,65.09,64.85,64.87,56800.0,48.1602,48.1602,47.9826,47.9974,56800.0
2011-08-17 14:40:00,64.87,65.1,64.64,65.0,57900.0,47.9974,48.1676,47.8272,48.0936,57900.0
2011-08-17 14:45:00,65.01,65.24,64.84,64.95,57600.0,48.101,48.2712,47.9752,48.0566,57600.0
2011-08-17 14:50:00,64.95,65.17,64.84,65.17,41900.0,48.0566,48.2194,47.9752,48.2194,41900.0
2011-08-17 14:55:00,65.17,65.45,65.17,65.37,54400.0,48.2194,48.4266,48.2194,48.3674,54400.0
2011-08-17 15:00:00,65.37,65.54,65.32,65.37,51800.0,48.3674,48.4931,48.3304,48.3674,51800.0
2011-08-17 15:05:00,65.4,65.42,65.13,65.34,49000.0,48.3896,48.4044,48.1898,48.3452,49000.0
2011-08-17 15:10:00,65.34,65.35,65.12,65.23,57400.0,48.3452,48.3526,48.1824,48.2638,57400.0
2011-08-17 15:15:00,65.23,65.33,65.05,65.3,56700.0,48.2638,48.3378,48.1306,48.3156,56700.0
2011-08-17 15:20:00,65.31,65.39,65.22,65.3,96400.0,48.323,48.3822,48.2564,48.3156,96400.0
2011-08-17 15:25:00,65.31,65.37,65.2,65.25,56700.0,48.323,48.3674,48.2416,48.2786,56700.0
2011-08-17 15:30:00,65.26,65.4,65.0,65.01,150700.0,48.286,48.3896,48.0936,48.101,150700.0
2011-08-17 15:35:00,65.01,65.27,65.0,65.18,99200.0,48.101,48.2934,48.0936,48.2268,99200.0
2011-08-17 15:40:00,65.19,65.19,64.94,65.02,145400.0,48.2342,48.2342,48.0492,48.1084,145400.0
2011-08-17 15:45:00,65.02,65.03,64.77,64.88,197000.0,48.1084,48.1158,47.9234,48.0048,197000.0
2011-08-17 15:50:00,64.9,64.9,64.5,64.73,177400.0,48.0196,48.0196,47.7237,47.8938,177400.0
2011-08-17 15:55:00,64.73,64.91,64.7,64.86,234500.0,47.8938,48.027,47.8716,47.99,234500.0
2011-08-18 09:30:00,62.57,62.8,61.14,61.82,278300.0,46.2956,46.4658,45.2376,45.7407,278300.0
2011-08-18 09:35:00,61.82,62.35,61.66,62.13,165200.0,45.7407,46.1329,45.6223,45.9701,165200.0
2011-08-18 09:40:00,62.13,62.26,61.75,61.82,112900.0,45.9701,46.0663,45.6889,45.7407,112900.0
2011-08-18 09:45:00,61.83,62.19,61.75,62.06,90500.0,45.7481,46.0145,45.6889,45.9183,90500.0
2011-08-18 09:50:00,62.05,62.59,62.03,62.37,117300.0,45.9109,46.3104,45.8961,46.1477,117300.0
2011-08-18 09:55:00,62.35,62.55,62.1,62.45,59500.0,46.1329,46.2808,45.9479,46.2069,59500.0
2011-08-18 10:00:00,62.45,62.45,61.44,61.57,136100.0,46.2069,46.2069,45.4596,45.5557,136100.0
2011-08-18 10:05:00,61.58,61.72,61.26,61.63,94800.0,45.5631,45.6667,45.3264,45.6001,94800.0
2011-08-18 10:10:00,61.63,61.63,61.24,61.4,54500.0,45.6001,45.6001,45.3116,45.43,54500.0
2011-08-18 10:15:00,61.4,61.85,61.4,61.49,59500.0,45.43,45.7629,45.43,45.4965,59500.0
2011-08-18 10:20:00,61.49,61.65,61.24,61.62,58700.0,45.4965,45.6149,45.3116,45.5927,58700.0
2011-08-18 10:25:00,61.62,62.0,61.52,61.94,62700.0,45.5927,45.8739,45.5187,45.8295,62700.0
2011-08-18 10:30:00,61.95,62.0,61.49,61.51,106100.0,45.8369,45.8739,45.4965,45.5113,106100.0
2011-08-18 10:35:00,61.52,61.79,61.51,61.67,45800.0,45.5187,45.7185,45.5113,45.6297,45800.0
2011-08-18 10:40:00,61.67,61.67,61.15,61.29,42300.0,45.6297,45.6297,45.245,45.3486,42300.0
2011-08-18 10:45:00,61.31,61.82,61.25,61.8,45800.0,45.3634,45.7407,45.319,45.7259,45800.0
2011-08-18 10:50:00,61.8,61.94,61.74,61.83,36500.0,45.7259,45.8295,45.6815,45.7481,36500.0
2011-08-18 10:55:00,61.83,61.96,61.65,61.93,34600.0,45.7481,45.8443,45.6149,45.8221,34600.0
2011-08-18 11:00:00,61.92,62.0,61.8,61.94,47300.0,45.8147,45.8739,45.7259,45.8295,47300.0
2011-08-18 11:05:00,61.95,62.14,61.73,61.91,69800.0,45.8369,45.9775,45.6741,45.8073,69800.0
2011-08-18 11:10:00,61.88,62.08,61.83,61.97,47200.0,45.7851,45.9331,45.7481,45.8517,47200.0
2011-08-18 11:15:00,62.01,62.01,61.62,61.78,38100.0,45.8813,45.8813,45.5927,45.7111,38100.0
2011-08-18 11:20:00,61.77,61.77,61.52,61.55,32300.0,45.7037,45.7037,45.5187,45.5409,32300.0
2011-08-18 11:25:00,61.5,61.64,61.49,61.55,22000.0,45.5039,45.6075,45.4965,45.5409,22000.0
2011-08-18 11:30:00,61.55,62.04,61.55,61.75,30900.0,45.5409,45.9035,45.5409,45.6889,30900.0
2011-08-18 11:35:00,61.77,62.05,61.75,61.97,24400.0,45.7037,45.9109,45.6889,45.8517,24400.0
2011-08-18 11:40:00,61.99,62.05,61.78,61.9,25200.0,45.8665,45.9109,45.7111,45.7999,25200.0
2011-08-18 11:45:00,61.91,62.17,61.91,62.11,41900.0,45.8073,45.9997,45.8073,45.9553,41900.0
2011-08-18 11:50:00,62.15,62.15,61.68,61.91,25000.0,45.9849,45.9849,45.6371,45.8073,25000.0
2011-08-18 11:55:00,61.9,61.98,61.8,61.96,18000.0,45.7999,45.8591,45.7259,45.8443,18000.0
2011-08-18 12:00:00,61.94,61.98,61.56,61.65,36900.0,45.8295,45.8591,45.5483,45.6149,36900.0
2011-08-18 12:05:00,61.66,61.82,61.63,61.67,64100.0,45.6223,45.7407,45.6001,45.6297,64100.0
2011-08-18 12:10:00,61.67,61.82,61.63,61.74,93400.0,45.6297,45.7407,45.6001,45.6815,93400.0
2011-08-18 12:15:00,61.73,61.89,61.73,61.8,23800.0,45.6741,45.7925,45.6741,45.7259,23800.0
2011-08-18 12:20:00,61.84,62.0,61.83,61.9,32200.0,45.7555,45.8739,45.7481,45.7999,32200.0
2011-08-18 12:25:00,61.91,61.93,61.67,61.76,18000.0,45.8073,45.8221,45.6297,45.6963,18000.0
2011-08-18 12:30:00,61.74,61.78,61.5,61.53,35500.0,45.6815,45.7111,45.5039,45.5261,35500.0
2011-08-18 12:35:00,61.56,61.56,61.39,61.5,25600.0,45.5483,45.5483,45.4226,45.5039,25600.0
2011-08-18 12:40:00,61.5,61.53,61.46,61.49,62500.0,45.5039,45.5261,45.4743,45.4965,62500.0
2011-08-18 12:45:00,61.49,61.49,61.22,61.31,32100.0,45.4965,45.4965,45.2968,45.3634,32100.0
2011-08-18 12:50:00,61.32,61.42,61.27,61.39,32500.0,45.3708,45.4448,45.3338,45.4226,32500.0
2011-08-18 12:55:00,61.39,61.39,61.16,61.2,30400.0,45.4226,45.4226,45.2524,45.282,30400.0
2011-08-18 13:00:00,61.19,61.46,61.14,61.42,55500.0,45.2746,45.4743,45.2376,45.4448,55500.0
2011-08-18 13:05:00,61.39,61.41,61.14,61.16,30500.0,45.4226,45.4374,45.2376,45.2524,30500.0
2011-08-18 13:10:00,61.15,61.17,60.78,60.78,111700.0,45.245,45.2598,44.9712,44.9712,111700.0
2011-08-18 13:15:00,60.79,60.82,60.53,60.54,79900.0,44.9786,45.0008,44.7862,44.7936,79900.0
2011-08-18 13:20:00,60.55,60.83,60.53,60.78,53100.0,44.801,45.0082,44.7862,44.9712,53100.0
2011-08-18 13:25:00,60.75,60.77,60.62,60.73,38800.0,44.949,44.9638,44.8528,44.9342,38800.0
2011-08-18 13:30:00,60.72,60.77,60.52,60.55,31200.0,44.9268,44.9638,44.7788,44.801,31200.0
2011-08-18 13:35:00,60.57,60.62,60.04,60.06,101100.0,44.8158,44.8528,44.4237,44.4385,101100.0
2011-08-18 13:40:00,60.06,60.28,60.02,60.15,82400.0,44.4385,44.6013,44.4089,44.5051,82400.0
2011-08-18 13:45:00,60.11,60.19,60.03,60.16,56400.0,44.4755,44.5347,44.4163,44.5125,56400.0
2011-08-18 13:50:00,60.17,60.3,59.96,59.96,80500.0,44.5199,44.6161,44.3645,44.3645,80500.0
2011-08-18 13:55:00,59.96,59.96,59.61,59.67,93700.0,44.3645,44.3645,44.1055,44.1499,93700.0
2011-08-18 14:00:00,59.69,60.35,59.66,60.2,115700.0,44.1647,44.6531,44.1425,44.5421,115700.0
2011-08-18 14:05:00,60.2,60.32,59.97,60.0,63600.0,44.5421,44.6309,44.3719,44.3941,63600.0
2011-08-18 14:10:00,60.01,60.13,59.99,59.99,59500.0,44.4015,44.4903,44.3867,44.3867,59500.0
2011-08-18 14:15:00,60.01,60.09,59.92,59.99,75000.0,44.4015,44.4607,44.3349,44.3867,75000.0
2011-08-18 14:20:00,59.98,60.06,59.71,59.91,127000.0,44.3793,44.4385,44.1795,44.3275,127000.0
2011-08-18 14:25:00,59.91,59.94,59.52,59.58,65100.0,44.3275,44.3497,44.0389,44.0833,65100.0
2011-08-18 14:30:00,59.55,59.8,59.53,59.62,67100.0,44.0611,44.2461,44.0463,44.1129,67100.0
2011-08-18 14:35:00,59.61,59.7,59.51,59.52,78200.0,44.1055,44.1721,44.0315,44.0389,78200.0
2011-08-18 14:40:00,59.52,59.52,59.1,59.1,94800.0,44.0389,44.0389,43.7282,43.7282,94800.0
2011-08-18 14:45:00,59.1,59.18,58.88,59.17,154100.0,43.7282,43.7874,43.5654,43.78,154100.0
2011-08-18 14:50:00,59.17,59.21,58.73,58.78,92700.0,43.78,43.8096,43.4544,43.4914,92700.0
2011-08-18 14:55:00,58.79,58.97,58.71,58.71,67400.0,43.4988,43.632,43.4396,43.4396,67400.0
2011-08-18 15:00:00,58.7,58.75,58.5,58.5,150100.0,43.4322,43.4692,43.2842,43.2842,150100.0
2011-08-18 15:05:00,58.5,58.62,58.5,58.56,96000.0,43.2842,43.373,43.2842,43.3286,96000.0
2011-08-18 15:10:00,58.58,58.62,58.26,58.33,121800.0,43.3434,43.373,43.1067,43.1585,121800.0
2011-08-18 15:15:00,58.31,58.6,58.28,58.55,92700.0,43.1437,43.3582,43.1215,43.3212,92700.0
2011-08-18 15:20:00,58.55,58.7,58.38,58.68,90500.0,43.3212,43.4322,43.1955,43.4174,90500.0
2011-08-18 15:25:00,58.67,58.99,58.66,58.9,113900.0,43.41,43.6468,43.4026,43.5802,113900.0
2011-08-18 15:30:00,58.92,58.95,58.68,58.69,117100.0,43.595,43.6172,43.4174,43.4248,117100.0
2011-08-18 15:35:00,58.71,58.72,58.43,58.47,142100.0,43.4396,43.447,43.2324,43.262,142100.0
2011-08-18 15:40:00,58.47,58.47,58.03,58.05,205200.0,43.262,43.262,42.9365,42.9513,205200.0
2011-08-18 15:45:00,58.05,58.12,57.93,58.04,168600.0,42.9513,43.0031,42.8625,42.9439,168600.0
2011-08-18 15:50:00,58.01,58.77,58.01,58.77,271400.0,42.9217,43.484,42.9217,43.484,271400.0
2011-08-18 15:55:00,58.77,58.81,58.59,58.6,207700.0,43.484,43.5136,43.3508,43.3582,207700.0
2011-08-19 09:30:00,57.62,58.04,57.62,57.89,184800.0,42.6331,42.9439,42.6331,42.8329,184800.0
2011-08-19 09:35:00,57.88,58.93,57.81,58.93,90600.0,42.8255,43.6024,42.7737,43.6024,90600.0
2011-08-19 09:40:00,58.91,59.48,58.88,58.92,72900.0,43.5876,44.0093,43.5654,43.595,72900.0
2011-08-19 09:45:00,58.92,58.95,58.63,58.64,72800.0,43.595,43.6172,43.3804,43.3878,72800.0
2011-08-19 09:50:00,58.65,59.1,58.65,59.03,80400.0,43.3952,43.7282,43.3952,43.6764,80400.0
2011-08-19 09:55:00,59.04,59.51,58.97,59.45,48300.0,43.6838,44.0315,43.632,43.9871,48300.0
2011-08-19 10:00:00,59.47,59.56,59.33,59.35,64300.0,44.0019,44.0685,43.8984,43.9132,64300.0
2011-08-19 10:05:00,59.4,59.4,58.8,59.04,59000.0,43.9502,43.9502,43.5062,43.6838,59000.0
2011-08-19 10:10:00,59.04,59.11,58.96,59.06,84400.0,43.6838,43.7356,43.6246,43.6986,84400.0
2011-08-19 10:15:00,59.06,59.33,59.01,59.05,87400.0,43.6986,43.8984,43.6616,43.6912,87400.0
2011-08-19 10:20:00,59.09,59.26,58.9,59.06,51400.0,43.7208,43.8466,43.5802,43.6986,51400.0
2011-08-19 10:25:00,59.06,59.5,59.01,59.36,52800.0,43.6986,44.0241,43.6616,43.9206,52800.0
2011-08-19 10:30:00,59.36,59.67,59.34,59.62,57400.0,43.9206,44.1499,43.9058,44.1129,57400.0
2011-08-19 10:35:00,59.62,59.64,59.16,59.19,98600.0,44.1129,44.1277,43.7726,43.7948,98600.0
2011-08-19 10:40:00,59.19,59.23,58.72,58.82,81800.0,43.7948,43.8244,43.447,43.521,81800.0
2011-08-19 10:45:00,58.83,58.9,58.5,58.86,72500.0,43.5284,43.5802,43.2842,43.5506,72500.0
2011-08-19 10:50:00,58.87,58.96,58.65,58.7,44300.0,43.558,43.6246,43.3952,43.4322,44300.0
2011-08-19 10:55:00,58.74,58.97,58.72,58.87,92300.0,43.4618,43.632,43.447,43.558,92300.0
2011-08-19 11:00:00,58.84,58.89,58.7,58.7,55500.0,43.5358,43.5728,43.4322,43.4322,55500.0
2011-08-19 11:05:00,58.67,58.67,58.36,58.36,45800.0,43.41,43.41,43.1807,43.1807,45800.0
2011-08-19 11:10:00,58.36,58.36,57.73,57.74,66200.0,43.1807,43.1807,42.7145,42.7219,66200.0
2011-08-19 11:15:00,57.74,57.84,57.44,57.82,84900.0,42.7219,42.7959,42.4999,42.7811,84900.0
2011-08-19 11:20:00,57.82,58.11,57.82,58.06,60500.0,42.7811,42.9957,42.7811,42.9587,60500.0
2011-08-19 11:25:00,58.06,58.14,57.9,57.93,27500.0,42.9587,43.0179,42.8403,42.8625,27500.0
2011-08-19 11:30:00,57.92,58.25,57.92,58.15,41600.0,42.8551,43.0993,42.8551,43.0253,41600.0
2011-08-19 11:35:00,58.15,58.16,57.88,58.13,28700.0,43.0253,43.0327,42.8255,43.0105,28700.0
2011-08-19 11:40:00,58.15,58.56,58.14,58.51,32800.0,43.0253,43.3286,43.0179,43.2916,32800.0
2011-08-19 11:45:00,58.49,58.5,58.27,58.34,17200.0,43.2768,43.2842,43.1141,43.1659,17200.0
2011-08-19 11:50:00,58.35,58.56,58.35,58.54,20800.0,43.1733,43.3286,43.1733,43.3138,20800.0
2011-08-19 11:55:00,58.55,58.59,58.27,58.55,26000.0,43.3212,43.3508,43.1141,43.3212,26000.0
2011-08-19 12:00:00,58.59,58.59,58.39,58.42,17000.0,43.3508,43.3508,43.2029,43.225,17000.0
2011-08-19 12:05:00,58.41,58.58,58.39,58.43,55500.0,43.2176,43.3434,43.2029,43.2324,55500.0
2011-08-19 12:10:00,58.42,58.43,58.23,58.38,32900.0,43.225,43.2324,43.0845,43.1955,32900.0
2011-08-19 12:15:00,58.39,58.43,58.18,58.26,24800.0,43.2029,43.2324,43.0475,43.1067,24800.0
2011-08-19 12:20:00,58.23,58.27,57.97,58.06,14600.0,43.0845,43.1141,42.8921,42.9587,14600.0
2011-08-19 12:25:00,58.07,58.29,58.07,58.29,19800.0,42.9661,43.1289,42.9661,43.1289,19800.0
2011-08-19 12:30:00,58.31,58.44,58.3,58.35,36800.0,43.1437,43.2398,43.1363,43.1733,36800.0
2011-08-19 12:35:00,58.36,58.38,58.07,58.07,44100.0,43.1807,43.1955,42.9661,42.9661,44100.0
2011-08-19 12:40:00,58.07,58.25,58.03,58.17,18200.0,42.9661,43.0993,42.9365,43.0401,18200.0
2011-08-19 12:45:00,58.17,58.36,58.16,58.35,17700.0,43.0401,43.1807,43.0327,43.1733,17700.0
2011-08-19 12:50:00,58.35,58.35,58.16,58.29,42900.0,43.1733,43.1733,43.0327,43.1289,42900.0
2011-08-19 12:55:00,58.29,58.38,58.27,58.34,75300.0,43.1289,43.1955,43.1141,43.1659,75300.0
2011-08-19 13:00:00,58.33,58.34,58.23,58.28,28500.0,43.1585,43.1659,43.0845,43.1215,28500.0
2011-08-19 13:05:00,58.27,58.43,58.25,58.41,31900.0,43.1141,43.2324,43.0993,43.2176,31900.0
2011-08-19 13:10:00,58.4,58.44,58.26,58.28,32100.0,43.2103,43.2398,43.1067,43.1215,32100.0
2011-08-19 13:15:00,58.28,58.35,58.15,58.31,84000.0,43.1215,43.1733,43.0253,43.1437,84000.0
2011-08-19 13:20:00,58.3,58.32,58.23,58.25,79100.0,43.1363,43.1511,43.0845,43.0993,79100.0
2011-08-19 13:25:00,58.25,58.34,58.25,58.34,70600.0,43.0993,43.1659,43.0993,43.1659,70600.0
2011-08-19 13:30:00,58.34,58.34,58.19,58.2,58300.0,43.1659,43.1659,43.0549,43.0623,58300.0
2011-08-19 13:35:00,58.2,58.25,58.13,58.2,26500.0,43.0623,43.0993,43.0105,43.0623,26500.0
2011-08-19 13:40:00,58.21,58.24,58.07,58.21,64200.0,43.0697,43.0919,42.9661,43.0697,64200.0
2011-08-19 13:45:00,58.21,58.31,58.2,58.29,39900.0,43.0697,43.1437,43.0623,43.1289,39900.0
2011-08-19 13:50:00,58.3,58.33,58.21,58.26,49000.0,43.1363,43.1585,43.0697,43.1067,49000.0
2011-08-19 13:55:00,58.27,58.3,58.17,58.18,68000.0,43.1141,43.1363,43.0401,43.0475,68000.0
2011-08-19 14:00:00,58.17,58.23,58.0,58.0,35900.0,43.0401,43.0845,42.9143,42.9143,35900.0
2011-08-19 14:05:00,58.02,58.05,57.85,57.88,59700.0,42.9291,42.9513,42.8033,42.8255,59700.0
2011-08-19 14:10:00,57.9,57.9,57.69,57.79,30400.0,42.8403,42.8403,42.6849,42.7589,30400.0
2011-08-19 14:15:00,57.78,57.79,57.36,57.36,47700.0,42.7515,42.7589,42.4408,42.4408,47700.0
2011-08-19 14:20:00,57.36,57.36,57.08,57.13,46400.0,42.4408,42.4408,42.2336,42.2706,46400.0
2011-08-19 14:25:00,57.14,57.23,57.09,57.11,34700.0,42.278,42.3446,42.241,42.2558,34700.0
2011-08-19 14:30:00,57.13,57.18,56.88,56.88,50900.0,42.2706,42.3076,42.0856,42.0856,50900.0
2011-08-19 14:35:00,56.88,57.01,56.73,56.99,60300.0,42.0856,42.1818,41.9746,42.167,60300.0
2011-08-19 14:40:00,56.99,57.43,56.99,57.43,57400.0,42.167,42.4925,42.167,42.4925,57400.0
2011-08-19 14:45:00,57.44,57.44,57.09,57.16,58400.0,42.4999,42.4999,42.241,42.2928,58400.0
2011-08-19 14:50:00,57.16,57.28,56.88,57.03,42700.0,42.2928,42.3816,42.0856,42.1966,42700.0
2011-08-19 14:55:00,57.03,57.25,56.99,57.13,34100.0,42.1966,42.3594,42.167,42.2706,34100.0
2011-08-19 15:00:00,57.13,57.13,56.94,57.07,61900.0,42.2706,42.2706,42.13,42.2262,61900.0
2011-08-19 15:05:00,57.06,57.13,56.72,56.8,62200.0,42.2188,42.2706,41.9672,42.0264,62200.0
2011-08-19 15:10:00,56.8,56.84,56.44,56.47,59400.0,42.0264,42.056,41.76,41.7822,59400.0
2011-08-19 15:15:00,56.46,56.56,56.2,56.53,95900.0,41.7748,41.8488,41.5825,41.8266,95900.0
2011-08-19 15:20:00,56.55,56.92,56.55,56.68,63500.0,41.8414,42.1152,41.8414,41.9376,63500.0
2011-08-19 15:25:00,56.73,56.88,56.64,56.73,54500.0,41.9746,42.0856,41.908,41.9746,54500.0
2011-08-19 15:30:00,56.76,56.8,56.66,56.67,61300.0,41.9968,42.0264,41.9228,41.9302,61300.0
2011-08-19 15:35:00,56.66,56.68,56.49,56.62,94400.0,41.9228,41.9376,41.797,41.8932,94400.0
2011-08-19 15:40:00,56.62,56.63,56.31,56.51,103200.0,41.8932,41.9006,41.6639,41.8118,103200.0
2011-08-19 15:45:00,56.51,56.76,56.46,56.73,105200.0,41.8118,41.9968,41.7748,41.9746,105200.0
2011-08-19 15:50:00,56.74,56.77,56.41,56.44,113500.0,41.982,42.0042,41.7378,41.76,113500.0
2011-08-19 15:55:00,56.46,56.49,56.25,56.35,147500.0,41.7748,41.797,41.6195,41.6935,147500.0
2011-08-22 09:30:00,58.3,58.31,57.19,57.21,102000.0,43.1363,43.1437,42.315,42.3298,102000.0
2011-08-22 09:35:00,57.19,57.56,57.0,57.29,50200.0,42.315,42.5887,42.1744,42.389,50200.0
2011-08-22 09:40:00,57.34,57.45,56.6,56.78,49600.0,42.426,42.5073,41.8784,42.0116,49600.0
2011-08-22 09:45:00,56.76,57.0,56.51,56.92,66800.0,41.9968,42.1744,41.8118,42.1152,66800.0
2011-08-22 09:50:00,57.0,57.0,56.58,56.6,36600.0,42.1744,42.1744,41.8636,41.8784,36600.0
2011-08-22 09:55:00,56.58,56.64,56.31,56.47,51300.0,41.8636,41.908,41.6639,41.7822,51300.0
2011-08-22 10:00:00,56.5,56.7,56.43,56.66,74800.0,41.8044,41.9524,41.7526,41.9228,74800.0
2011-08-22 10:05:00,56.65,56.66,56.21,56.35,61400.0,41.9154,41.9228,41.5899,41.6935,61400.0
2011-08-22 10:10:00,56.32,56.35,56.03,56.32,80400.0,41.6713,41.6935,41.4567,41.6713,80400.0
2011-08-22 10:15:00,56.3,56.47,56.08,56.34,77100.0,41.6565,41.7822,41.4937,41.6861,77100.0
2011-08-22 10:20:00,56.35,56.72,56.33,56.68,93900.0,41.6935,41.9672,41.6787,41.9376,93900.0
2011-08-22 10:25:00,56.66,57.0,56.6,56.78,59400.0,41.9228,42.1744,41.8784,42.0116,59400.0
2011-08-22 10:30:00,56.79,57.1,56.78,56.9,32000.0,42.019,42.2484,42.0116,42.1004,32000.0
2011-08-22 10:35:00,56.91,57.05,56.81,56.86,143700.0,42.1078,42.2114,42.0338,42.0708,143700.0
2011-08-22 10:40:00,56.89,57.15,56.88,57.03,73300.0,42.093,42.2854,42.0856,42.1966,73300.0
2011-08-22 10:45:00,57.05,57.25,57.05,57.1,41600.0,42.2114,42.3594,42.2114,42.2484,41600.0
2011-08-22 10:50:00,57.12,57.27,56.7,56.72,49800.0,42.2632,42.3742,41.9524,41.9672,49800.0
2011-08-22 10:55:00,56.7,56.88,56.54,56.69,65500.0,41.9524,42.0856,41.834,41.945,65500.0
2011-08-22 11:00:00,56.65,56.89,56.57,56.89,36300.0,41.9154,42.093,41.8562,42.093,36300.0
2011-08-22 11:05:00,56.87,56.95,56.71,56.91,42000.0,42.0782,42.1374,41.9598,42.1078,42000.0
2011-08-22 11:10:00,56.91,56.93,56.67,56.78,53800.0,42.1078,42.1226,41.9302,42.0116,53800.0
2011-08-22 11:15:00,56.8,56.97,56.68,56.74,48200.0,42.0264,42.1522,41.9376,41.982,48200.0
2011-08-22 11:20:00,56.75,56.98,56.67,56.78,48600.0,41.9894,42.1596,41.9302,42.0116,48600.0
2011-08-22 11:25:00,56.8,57.0,56.73,56.98,18400.0,42.0264,42.1744,41.9746,42.1596,18400.0
2011-08-22 11:30:00,56.99,57.14,56.84,56.93,54900.0,42.167,42.278,42.056,42.1226,54900.0
2011-08-22 11:35:00,56.9,56.91,56.46,56.64,44100.0,42.1004,42.1078,41.7748,41.908,44100.0
2011-08-22 11:40:00,56.58,56.62,56.31,56.46,37900.0,41.8636,41.8932,41.6639,41.7748,37900.0
2011-08-22 11:45:00,56.45,56.82,56.45,56.8,12400.0,41.7674,42.0412,41.7674,42.0264,12400.0
2011-08-22 11:50:00,56.77,56.77,56.54,56.55,17200.0,42.0042,42.0042,41.834,41.8414,17200.0
2011-08-22 11:55:00,56.54,56.66,56.38,56.58,28900.0,41.834,41.9228,41.7156,41.8636,28900.0
2011-08-22 12:00:00,56.57,56.74,56.53,56.62,12100.0,41.8562,41.982,41.8266,41.8932,12100.0
2011-08-22 12:05:00,56.61,56.98,56.59,56.94,20200.0,41.8858,42.1596,41.871,42.13,20200.0
2011-08-22 12:10:00,56.96,56.96,56.66,56.84,22700.0,42.1448,42.1448,41.9228,42.056,22700.0
2011-08-22 12:15:00,56.79,56.82,56.58,56.81,14000.0,42.019,42.0412,41.8636,42.0338,14000.0
2011-08-22 12:20:00,56.81,57.0,56.66,56.71,33000.0,42.0338,42.1744,41.9228,41.9598,33000.0
2011-08-22 12:25:00,56.71,56.92,56.59,56.69,22400.0,41.9598,42.1152,41.871,41.945,22400.0
2011-08-22 12:30:00,56.7,56.84,56.56,56.64,26500.0,41.9524,42.056,41.8488,41.908,26500.0
2011-08-22 12:35:00,56.62,56.71,56.55,56.67,17000.0,41.8932,41.9598,41.8414,41.9302,17000.0
2011-08-22 12:40:00,56.68,56.89,56.5,56.84,30100.0,41.9376,42.093,41.8044,42.056,30100.0
2011-08-22 12:45:00,56.82,57.25,56.72,57.22,29200.0,42.0412,42.3594,41.9672,42.3372,29200.0
2011-08-22 12:50:00,57.22,57.23,56.89,57.23,22400.0,42.3372,42.3446,42.093,42.3446,22400.0
2011-08-22 12:55:00,57.24,57.37,57.18,57.28,20100.0,42.352,42.4482,42.3076,42.3816,20100.0
2011-08-22 13:00:00,57.27,57.55,57.19,57.51,29900.0,42.3742,42.5813,42.315,42.5517,29900.0
2011-08-22 13:05:00,57.55,57.62,57.48,57.55,37200.0,42.5813,42.6331,42.5295,42.5813,37200.0
2011-08-22 13:10:00,57.54,57.58,57.26,57.26,17200.0,42.5739,42.6035,42.3668,42.3668,17200.0
2011-08-22 13:15:00,57.24,57.34,57.19,57.25,21300.0,42.352,42.426,42.315,42.3594,21300.0
2011-08-22 13:20:00,57.28,57.48,57.24,57.38,16800.0,42.3816,42.5295,42.352,42.4556,16800.0
2011-08-22 13:25:00,57.37,57.42,57.06,57.08,25000.0,42.4482,42.4851,42.2188,42.2336,25000.0
2011-08-22 13:30:00,57.11,57.28,57.11,57.25,56400.0,42.2558,42.3816,42.2558,42.3594,56400.0
2011-08-22 13:35:00,57.21,57.24,56.99,57.14,25900.0,42.3298,42.352,42.167,42.278,25900.0
2011-08-22 13:40:00,57.14,57.24,57.1,57.17,13200.0,42.278,42.352,42.2484,42.3002,13200.0
2011-08-22 13:45:00,57.14,57.14,56.85,56.88,16500.0,42.278,42.278,42.0634,42.0856,16500.0
2011-08-22 13:50:00,56.86,56.92,56.65,56.74,19600.0,42.0708,42.1152,41.9154,41.982,19600.0
2011-08-22 13:55:00,56.76,56.99,56.71,56.94,22100.0,41.9968,42.167,41.9598,42.13,22100.0
2011-08-22 14:00:00,56.96,57.06,56.8,56.9,29100.0,42.1448,42.2188,42.0264,42.1004,29100.0
2011-08-22 14:05:00,56.88,57.08,56.84,56.95,46000.0,42.0856,42.2336,42.056,42.1374,46000.0
2011-08-22 14:10:00,56.96,57.05,56.91,56.97,20100.0,42.1448,42.2114,42.1078,42.1522,20100.0
2011-08-22 14:15:00,56.98,57.2,56.83,56.88,59800.0,42.1596,42.3224,42.0486,42.0856,59800.0
2011-08-22 14:20:00,56.9,57.19,56.89,57.06,34200.0,42.1004,42.315,42.093,42.2188,34200.0
2011-08-22 14:25:00,57.11,57.13,56.8,56.82,38900.0,42.2558,42.2706,42.0264,42.0412,38900.0
2011-08-22 14:30:00,56.84,56.85,56.71,56.83,29900.0,42.056,42.0634,41.9598,42.0486,29900.0
2011-08-22 14:35:00,56.84,56.94,56.74,56.75,27900.0,42.056,42.13,41.982,41.9894,27900.0
2011-08-22 14:40:00,56.75,56.85,56.72,56.8,28200.0,41.9894,42.0634,41.9672,42.0264,28200.0
2011-08-22 14:45:00,56.8,56.97,56.79,56.81,26800.0,42.0264,42.1522,42.019,42.0338,26800.0
2011-08-22 14:50:00,56.81,56.89,56.64,56.71,29700.0,42.0338,42.093,41.908,41.9598,29700.0
2011-08-22 14:55:00,56.69,56.79,56.57,56.6,25400.0,41.945,42.019,41.8562,41.8784,25400.0
2011-08-22 15:00:00,56.58,56.76,56.5,56.7,53300.0,41.8636,41.9968,41.8044,41.9524,53300.0
2011-08-22 15:05:00,56.7,56.93,56.65,56.76,43300.0,41.9524,42.1226,41.9154,41.9968,43300.0
2011-08-22 15:10:00,56.75,56.93,56.71,56.85,33200.0,41.9894,42.1226,41.9598,42.0634,33200.0
2011-08-22 15:15:00,56.88,56.93,56.8,56.82,24800.0,42.0856,42.1226,42.0264,42.0412,24800.0
2011-08-22 15:20:00,56.8,57.02,56.74,57.0,69000.0,42.0264,42.1892,41.982,42.1744,69000.0
2011-08-22 15:25:00,57.0,57.16,56.93,57.09,73100.0,42.1744,42.2928,42.1226,42.241,73100.0
2011-08-22 15:30:00,57.06,57.16,56.95,57.0,50400.0,42.2188,42.2928,42.1374,42.1744,50400.0
2011-08-22 15:35:00,57.01,57.06,56.94,56.96,49400.0,42.1818,42.2188,42.13,42.1448,49400.0
2011-08-22 15:40:00,56.95,57.0,56.81,56.98,37600.0,42.1374,42.1744,42.0338,42.1596,37600.0
2011-08-22 15:45:00,57.01,57.07,56.69,56.75,70200.0,42.1818,42.2262,41.945,41.9894,70200.0
2011-08-22 15:50:00,56.74,56.79,56.37,56.49,115000.0,41.982,42.019,41.7083,41.797,115000.0
2011-08-22 15:55:00,56.49,56.6,56.41,56.56,122200.0,41.797,41.8784,41.7378,41.8488,122200.0
2011-08-23 09:30:00,56.82,56.82,56.01,56.07,49200.0,42.0412,42.0412,41.4419,41.4863,49200.0
2011-08-23 09:35:00,56.07,56.56,56.05,56.29,50600.0,41.4863,41.8488,41.4715,41.6491,50600.0
2011-08-23 09:40:00,56.27,56.4,56.1,56.3,66300.0,41.6343,41.7304,41.5085,41.6565,66300.0
2011-08-23 09:45:00,56.3,56.88,56.23,56.83,50300.0,41.6565,42.0856,41.6047,42.0486,50300.0
2011-08-23 09:50:00,56.81,56.81,56.57,56.61,23800.0,42.0338,42.0338,41.8562,41.8858,23800.0
2011-08-23 09:55:00,56.64,57.12,56.64,56.78,30000.0,41.908,42.2632,41.908,42.0116,30000.0
2011-08-23 10:00:00,56.77,57.5,56.77,57.38,54600.0,42.0042,42.5443,42.0042,42.4556,54600.0
2011-08-23 10:05:00,57.34,57.91,57.32,57.66,41900.0,42.426,42.8477,42.4112,42.6627,41900.0
2011-08-23 10:10:00,57.68,57.8,57.39,57.42,25300.0,42.6775,42.7663,42.463,42.4851,25300.0
2011-08-23 10:15:00,57.44,57.68,57.44,57.5,24300.0,42.4999,42.6775,42.4999,42.5443,24300.0
2011-08-23 10:20:00,57.5,57.82,57.5,57.82,39800.0,42.5443,42.7811,42.5443,42.7811,39800.0
2011-08-23 10:25:00,57.8,58.0,57.79,57.91,35100.0,42.7663,42.9143,42.7589,42.8477,35100.0
2011-08-23 10:30:00,57.9,58.0,57.71,57.71,37100.0,42.8403,42.9143,42.6997,42.6997,37100.0
2011-08-23 10:35:00,57.71,58.05,57.7,57.99,30300.0,42.6997,42.9513,42.6923,42.9069,30300.0
2011-08-23 10:40:00,58.04,58.09,57.87,57.91,41600.0,42.9439,42.9809,42.8181,42.8477,41600.0
2011-08-23 10:45:00,57.95,58.0,57.7,57.92,20300.0,42.8773,42.9143,42.6923,42.8551,20300.0
2011-08-23 10:50:00,57.95,57.98,57.54,57.54,19100.0,42.8773,42.8995,42.5739,42.5739,19100.0
2011-08-23 10:55:00,57.54,57.68,57.33,57.33,27200.0,42.5739,42.6775,42.4186,42.4186,27200.0
2011-08-23 11:00:00,57.35,57.67,57.35,57.52,23800.0,42.4334,42.6701,42.4334,42.5591,23800.0
2011-08-23 11:05:00,57.51,57.76,57.43,57.72,15100.0,42.5517,42.7367,42.4925,42.7071,15100.0
2011-08-23 11:10:00,57.68,57.74,57.51,57.71,21400.0,42.6775,42.7219,42.5517,42.6997,21400.0
2011-08-23 11:15:00,57.72,57.92,57.69,57.77,28800.0,42.7071,42.8551,42.6849,42.7441,28800.0
2011-08-23 11:20:00,57.76,57.8,57.58,57.65,21400.0,42.7367,42.7663,42.6035,42.6553,21400.0
2011-08-23 11:25:00,57.63,57.89,57.63,57.8,43200.0,42.6405,42.8329,42.6405,42.7663,43200.0
2011-08-23 11:30:00,57.83,57.93,57.75,57.85,32800.0,42.7885,42.8625,42.7293,42.8033,32800.0
2011-08-23 11:35:00,57.8,58.16,57.8,58.11,64700.0,42.7663,43.0327,42.7663,42.9957,64700.0
2011-08-23 11:40:00,58.15,58.35,58.1,58.35,41100.0,43.0253,43.1733,42.9883,43.1733,41100.0
2011-08-23 11:45:00,58.34,58.68,58.34,58.49,57500.0,43.1659,43.4174,43.1659,43.2768,57500.0
2011-08-23 11:50:00,58.48,58.64,58.45,58.5,19400.0,43.2694,43.3878,43.2472,43.2842,19400.0
2011-08-23 11:55:00,58.5,58.92,58.5,58.78,35600.0,43.2842,43.595,43.2842,43.4914,35600.0
2011-08-23 12:00:00,58.81,58.81,58.56,58.57,15900.0,43.5136,43.5136,43.3286,43.336,15900.0
2011-08-23 12:05:00,58.54,58.68,58.43,58.67,9500.0,43.3138,43.4174,43.2324,43.41,9500.0
2011-08-23 12:10:00,58.66,58.72,58.46,58.55,10900.0,43.4026,43.447,43.2546,43.3212,10900.0
2011-08-23 12:15:00,58.58,58.58,58.31,58.31,14700.0,43.3434,43.3434,43.1437,43.1437,14700.0
2011-08-23 12:20:00,58.3,58.48,58.25,58.28,16900.0,43.1363,43.2694,43.0993,43.1215,16900.0
2011-08-23 12:25:00,58.26,58.4,58.23,58.33,10500.0,43.1067,43.2103,43.0845,43.1585,10500.0
2011-08-23 12:30:00,58.38,58.48,58.3,58.3,18000.0,43.1955,43.2694,43.1363,43.1363,18000.0
2011-08-23 12:35:00,58.28,58.57,58.28,58.53,13500.0,43.1215,43.336,43.1215,43.3064,13500.0
2011-08-23 12:40:00,58.51,58.72,58.45,58.7,30800.0,43.2916,43.447,43.2472,43.4322,30800.0
2011-08-23 12:45:00,58.64,58.74,58.48,58.54,15300.0,43.3878,43.4618,43.2694,43.3138,15300.0
2011-08-23 12:50:00,58.55,58.85,58.55,58.82,17200.0,43.3212,43.5432,43.3212,43.521,17200.0
2011-08-23 12:55:00,58.82,59.03,58.78,58.86,23000.0,43.521,43.6764,43.4914,43.5506,23000.0
2011-08-23 13:00:00,58.88,59.04,58.88,58.9,15500.0,43.5654,43.6838,43.5654,43.5802,15500.0
2011-08-23 13:05:00,58.9,58.92,58.78,58.8,17600.0,43.5802,43.595,43.4914,43.5062,17600.0
2011-08-23 13:10:00,58.8,58.8,58.63,58.66,27200.0,43.5062,43.5062,43.3804,43.4026,27200.0
2011-08-23 13:15:00,58.67,58.68,58.53,58.65,30800.0,43.41,43.4174,43.3064,43.3952,30800.0
2011-08-23 13:20:00,58.65,58.76,58.6,58.61,8900.0,43.3952,43.4766,43.3582,43.3656,8900.0
2011-08-23 13:25:00,58.61,58.64,58.55,58.63,10600.0,43.3656,43.3878,43.3212,43.3804,10600.0
2011-08-23 13:30:00,58.62,58.7,58.39,58.4,18300.0,43.373,43.4322,43.2029,43.2103,18300.0
2011-08-23 13:35:00,58.37,58.44,58.32,58.44,9900.0,43.1881,43.2398,43.1511,43.2398,9900.0
2011-08-23 13:40:00,58.46,58.53,58.39,58.44,18300.0,43.2546,43.3064,43.2029,43.2398,18300.0
2011-08-23 13:45:00,58.42,58.55,58.41,58.51,16600.0,43.225,43.3212,43.2176,43.2916,16600.0
2011-08-23 13:50:00,58.51,58.51,58.07,58.22,30300.0,43.2916,43.2916,42.9661,43.0771,30300.0
2011-08-23 13:55:00,58.27,58.36,58.11,58.22,27700.0,43.1141,43.1807,42.9957,43.0771,27700.0
2011-08-23 14:00:00,58.25,58.35,58.14,58.32,23000.0,43.0993,43.1733,43.0179,43.1511,23000.0
2011-08-23 14:05:00,58.36,58.38,58.19,58.21,12800.0,43.1807,43.1955,43.0549,43.0697,12800.0
2011-08-23 14:10:00,58.22,58.36,58.16,58.17,45800.0,43.0771,43.1807,43.0327,43.0401,45800.0
2011-08-23 14:15:00,58.2,58.28,58.12,58.27,29200.0,43.0623,43.1215,43.0031,43.1141,29200.0
2011-08-23 14:20:00,58.28,58.28,58.01,58.08,21000.0,43.1215,43.1215,42.9217,42.9735,21000.0
2011-08-23 14:25:00,58.08,58.39,58.08,58.32,20300.0,42.9735,43.2029,42.9735,43.1511,20300.0
2011-08-23 14:30:00,58.34,58.48,58.2,58.34,32800.0,43.1659,43.2694,43.0623,43.1659,32800.0
2011-08-23 14:35:00,58.32,58.57,58.32,58.5,38600.0,43.1511,43.336,43.1511,43.2842,38600.0
2011-08-23 14:40:00,58.49,58.56,58.43,58.51,31000.0,43.2768,43.3286,43.2324,43.2916,31000.0
2011-08-23 14:45:00,58.53,58.81,58.45,58.76,32200.0,43.3064,43.5136,43.2472,43.4766,32200.0
2011-08-23 14:50:00,58.76,58.95,58.71,58.92,28200.0,43.4766,43.6172,43.4396,43.595,28200.0
2011-08-23 14:55:00,58.9,58.99,58.85,58.97,26300.0,43.5802,43.6468,43.5432,43.632,26300.0
2011-08-23 15:00:00,58.95,59.18,58.94,59.14,26500.0,43.6172,43.7874,43.6098,43.7578,26500.0
2011-08-23 15:05:00,59.15,59.37,59.04,59.37,20600.0,43.7652,43.928,43.6838,43.928,20600.0
2011-08-23 15:10:00,59.38,59.46,59.28,59.41,29100.0,43.9354,43.9945,43.8614,43.9576,29100.0
2011-08-23 15:15:00,59.38,59.43,59.17,59.17,14200.0,43.9354,43.9723,43.78,43.78,14200.0
2011-08-23 15:20:00,59.16,59.35,59.14,59.19,21000.0,43.7726,43.9132,43.7578,43.7948,21000.0
2011-08-23 15:25:00,59.17,59.28,58.93,58.93,31600.0,43.78,43.8614,43.6024,43.6024,31600.0
2011-08-23 15:30:00,58.96,59.04,58.84,58.92,35100.0,43.6246,43.6838,43.5358,43.595,35100.0
2011-08-23 15:35:00,58.92,59.1,58.9,59.07,42900.0,43.595,43.7282,43.5802,43.706,42900.0
2011-08-23 15:40:00,59.07,59.2,58.97,59.16,50700.0,43.706,43.8022,43.632,43.7726,50700.0
2011-08-23 15:45:00,59.18,59.37,59.14,59.28,81100.0,43.7874,43.928,43.7578,43.8614,81100.0
2011-08-23 15:50:00,59.27,59.35,59.11,59.23,53100.0,43.854,43.9132,43.7356,43.8244,53100.0
2011-08-23 15:55:00,59.21,59.38,59.18,59.36,125100.0,43.8096,43.9354,43.7874,43.9206,125100.0
2011-08-24 09:30:00,59.07,59.07,58.55,58.83,29100.0,43.706,43.706,43.3212,43.5284,29100.0
2011-08-24 09:35:00,58.83,59.13,58.62,58.65,42100.0,43.5284,43.7504,43.373,43.3952,42100.0
2011-08-24 09:40:00,58.61,58.73,58.57,58.69,23700.0,43.3656,43.4544,43.336,43.4248,23700.0
2011-08-24 09:45:00,58.69,59.2,58.65,59.14,27400.0,43.4248,43.8022,43.3952,43.7578,27400.0
2011-08-24 09:50:00,59.16,59.85,59.13,59.85,52500.0,43.7726,44.2831,43.7504,44.2831,52500.0
2011-08-24 09:55:00,59.89,59.94,59.52,59.65,51800.0,44.3127,44.3497,44.0389,44.1351,51800.0
2011-08-24 10:00:00,59.57,59.77,59.45,59.67,73800.0,44.0759,44.2239,43.9871,44.1499,73800.0
2011-08-24 10:05:00,59.63,59.77,59.46,59.59,38500.0,44.1203,44.2239,43.9945,44.0907,38500.0
2011-08-24 10:10:00,59.55,59.57,59.33,59.43,24700.0,44.0611,44.0759,43.8984,43.9723,24700.0
2011-08-24 10:15:00,59.34,59.35,59.0,59.09,35300.0,43.9058,43.9132,43.6542,43.7208,35300.0
2011-08-24 10:20:00,59.05,59.1,58.7,58.99,36100.0,43.6912,43.7282,43.4322,43.6468,36100.0
2011-08-24 10:25:00,58.98,59.34,58.96,59.05,31200.0,43.6394,43.9058,43.6246,43.6912,31200.0
2011-08-24 10:30:00,59.05,59.2,58.8,59.01,45600.0,43.6912,43.8022,43.5062,43.6616,45600.0
2011-08-24 10:35:00,59.03,59.28,58.94,59.18,15300.0,43.6764,43.8614,43.6098,43.7874,15300.0
2011-08-24 10:40:00,59.15,59.37,59.09,59.13,32400.0,43.7652,43.928,43.7208,43.7504,32400.0
2011-08-24 10:45:00,59.13,59.19,58.75,58.75,15100.0,43.7504,43.7948,43.4692,43.4692,15100.0
2011-08-24 10:50:00,58.76,59.07,58.76,58.91,18200.0,43.4766,43.706,43.4766,43.5876,18200.0
2011-08-24 10:55:00,58.86,58.86,58.49,58.52,13000.0,43.5506,43.5506,43.2768,43.299,13000.0
2011-08-24 11:00:00,58.52,58.52,58.0,58.03,86900.0,43.299,43.299,42.9143,42.9365,86900.0
2011-08-24 11:05:00,58.04,58.51,58.04,58.51,21200.0,42.9439,43.2916,42.9439,43.2916,21200.0
2011-08-24 11:10:00,58.5,58.55,58.33,58.54,19800.0,43.2842,43.3212,43.1585,43.3138,19800.0
2011-08-24 11:15:00,58.53,58.53,57.97,57.99,32200.0,43.3064,43.3064,42.8921,42.9069,32200.0
2011-08-24 11:20:00,57.99,58.5,57.87,58.39,17500.0,42.9069,43.2842,42.8181,43.2029,17500.0
2011-08-24 11:25:00,58.43,58.67,58.42,58.49,10900.0,43.2324,43.41,43.225,43.2768,10900.0
2011-08-24 11:30:00,58.43,58.47,58.24,58.32,11200.0,43.2324,43.262,43.0919,43.1511,11200.0
2011-08-24 11:35:00,58.29,58.58,58.29,58.5,5600.0,43.1289,43.3434,43.1289,43.2842,5600.0
2011-08-24 11:40:00,58.53,58.53,58.13,58.25,16000.0,43.3064,43.3064,43.0105,43.0993,16000.0
2011-08-24 11:45:00,58.25,58.25,57.89,58.08,46600.0,43.0993,43.0993,42.8329,42.9735,46600.0
2011-08-24 11:50:00,58.16,58.23,57.9,58.06,21300.0,43.0327,43.0845,42.8403,42.9587,21300.0
2011-08-24 11:55:00,58.11,58.2,57.87,57.97,12700.0,42.9957,43.0623,42.8181,42.8921,12700.0
2011-08-24 12:00:00,57.98,57.98,57.75,57.84,11800.0,42.8995,42.8995,42.7293,42.7959,11800.0
2011-08-24 12:05:00,57.87,57.95,57.69,57.71,11200.0,42.8181,42.8773,42.6849,42.6997,11200.0
2011-08-24 12:10:00,57.73,57.84,57.63,57.84,10500.0,42.7145,42.7959,42.6405,42.7959,10500.0
2011-08-24 12:15:00,57.83,57.92,57.71,57.75,6600.0,42.7885,42.8551,42.6997,42.7293,6600.0
2011-08-24 12:20:00,57.73,57.86,57.7,57.86,14300.0,42.7145,42.8107,42.6923,42.8107,14300.0
2011-08-24 12:25:00,57.83,57.83,57.64,57.64,5500.0,42.7885,42.7885,42.6479,42.6479,5500.0
2011-08-24 12:30:00,57.7,57.73,57.47,57.51,40100.0,42.6923,42.7145,42.5221,42.5517,40100.0
2011-08-24 12:35:00,57.5,57.68,57.42,57.64,25000.0,42.5443,42.6775,42.4851,42.6479,25000.0
2011-08-24 12:40:00,57.62,57.77,57.49,57.72,10600.0,42.6331,42.7441,42.5369,42.7071,10600.0
2011-08-24 12:45:00,57.69,57.69,57.41,57.49,8500.0,42.6849,42.6849,42.4777,42.5369,8500.0
2011-08-24 12:50:00,57.49,57.76,57.49,57.66,11900.0,42.5369,42.7367,42.5369,42.6627,11900.0
2011-08-24 12:55:00,57.64,57.87,57.64,57.87,21300.0,42.6479,42.8181,42.6479,42.8181,21300.0
2011-08-24 13:00:00,57.88,58.03,57.71,57.91,28200.0,42.8255,42.9365,42.6997,42.8477,28200.0
2011-08-24 13:05:00,57.88,58.01,57.84,57.88,14300.0,42.8255,42.9217,42.7959,42.8255,14300.0
2011-08-24 13:10:00,57.86,58.05,57.79,57.98,18400.0,42.8107,42.9513,42.7589,42.8995,18400.0
2011-08-24 13:15:00,58.04,58.25,58.04,58.22,10100.0,42.9439,43.0993,42.9439,43.0771,10100.0
2011-08-24 13:20:00,58.2,58.45,58.11,58.35,15100.0,43.0623,43.2472,42.9957,43.1733,15100.0
2011-08-24 13:25:00,58.34,58.38,58.17,58.26,11300.0,43.1659,43.1955,43.0401,43.1067,11300.0
2011-08-24 13:30:00,58.26,58.34,58.08,58.14,9400.0,43.1067,43.1659,42.9735,43.0179,9400.0
2011-08-24 13:35:00,58.18,58.35,58.18,58.27,36100.0,43.0475,43.1733,43.0475,43.1141,36100.0
2011-08-24 13:40:00,58.3,58.4,58.25,58.35,39100.0,43.1363,43.2103,43.0993,43.1733,39100.0
2011-08-24 13:45:00,58.41,58.55,58.24,58.55,32900.0,43.2176,43.3212,43.0919,43.3212,32900.0
2011-08-24 13:50:00,58.55,58.55,58.3,58.4,24000.0,43.3212,43.3212,43.1363,43.2103,24000.0
2011-08-24 13:55:00,58.39,58.72,58.38,58.64,33300.0,43.2029,43.447,43.1955,43.3878,33300.0
2011-08-24 14:00:00,58.63,58.63,58.43,58.56,26100.0,43.3804,43.3804,43.2324,43.3286,26100.0
2011-08-24 14:05:00,58.58,58.75,58.54,58.67,22400.0,43.3434,43.4692,43.3138,43.41,22400.0
2011-08-24 14:10:00,58.68,58.87,58.67,58.86,13100.0,43.4174,43.558,43.41,43.5506,13100.0
2011-08-24 14:15:00,58.88,58.96,58.74,58.84,47700.0,43.5654,43.6246,43.4618,43.5358,47700.0
2011-08-24 14:20:00,58.83,58.83,58.53,58.81,25300.0,43.5284,43.5284,43.3064,43.5136,25300.0
2011-08-24 14:25:00,58.8,58.93,58.66,58.83,16700.0,43.5062,43.6024,43.4026,43.5284,16700.0
2011-08-24 14:30:00,58.82,58.92,58.73,58.83,20200.0,43.521,43.595,43.4544,43.5284,20200.0
2011-08-24 14:35:00,58.83,58.91,58.74,58.87,10700.0,43.5284,43.5876,43.4618,43.558,10700.0
2011-08-24 14:40:00,58.9,58.96,58.82,58.9,15000.0,43.5802,43.6246,43.521,43.5802,15000.0
2011-08-24 14:45:00,58.92,58.99,58.81,58.84,14500.0,43.595,43.6468,43.5136,43.5358,14500.0
2011-08-24 14:50:00,58.84,59.05,58.78,59.05,16900.0,43.5358,43.6912,43.4914,43.6912,16900.0
2011-08-24 14:55:00,59.04,59.13,58.89,59.05,31300.0,43.6838,43.7504,43.5728,43.6912,31300.0
2011-08-24 15:00:00,59.06,59.07,58.87,58.98,35600.0,43.6986,43.706,43.558,43.6394,35600.0
2011-08-24 15:05:00,58.97,59.04,58.89,58.98,44600.0,43.632,43.6838,43.5728,43.6394,44600.0
2011-08-24 15:10:00,58.97,59.26,58.92,59.22,39600.0,43.632,43.8466,43.595,43.817,39600.0
2011-08-24 15:15:00,59.26,59.39,59.17,59.34,37300.0,43.8466,43.9428,43.78,43.9058,37300.0
2011-08-24 15:20:00,59.33,59.45,59.22,59.39,24200.0,43.8984,43.9871,43.817,43.9428,24200.0
2011-08-24 15:25:00,59.38,59.43,59.2,59.24,39700.0,43.9354,43.9723,43.8022,43.8318,39700.0
2011-08-24 15:30:00,59.26,59.57,59.25,59.53,29900.0,43.8466,44.0759,43.8392,44.0463,29900.0
2011-08-24 15:35:00,59.53,59.62,59.43,59.47,23900.0,44.0463,44.1129,43.9723,44.0019,23900.0
2011-08-24 15:40:00,59.47,59.68,59.42,59.64,36900.0,44.0019,44.1573,43.965,44.1277,36900.0
2011-08-24 15:45:00,59.67,59.69,59.29,59.33,53300.0,44.1499,44.1647,43.8688,43.8984,53300.0
2011-08-24 15:50:00,59.34,59.49,59.23,59.43,72100.0,43.9058,44.0167,43.8244,43.9723,72100.0
2011-08-24 15:55:00,59.43,59.46,59.3,59.41,72000.0,43.9723,43.9945,43.8762,43.9576,72000.0
2011-08-25 09:30:00,59.63,60.55,59.63,60.52,51000.0,44.2554,44.9382,44.2554,44.9159,51000.0
2011-08-25 09:35:00,60.5,60.53,59.8,59.8,36100.0,44.901,44.9233,44.3815,44.3815,36100.0
2011-08-25 09:40:00,59.74,59.84,59.23,59.7,27200.0,44.337,44.4112,43.9585,44.3073,27200.0
2011-08-25 09:45:00,59.65,59.76,59.05,59.26,32900.0,44.2702,44.3518,43.8249,43.9808,32900.0
2011-08-25 09:50:00,59.24,59.26,58.66,58.73,27600.0,43.9659,43.9808,43.5355,43.5874,27600.0
2011-08-25 09:55:00,58.72,58.86,58.49,58.79,22700.0,43.58,43.6839,43.4093,43.6319,22700.0
2011-08-25 10:00:00,58.74,58.74,58.26,58.6,17900.0,43.5948,43.5948,43.2386,43.4909,17900.0
2011-08-25 10:05:00,58.62,58.93,58.5,58.93,21400.0,43.5058,43.7358,43.4167,43.7358,21400.0
2011-08-25 10:10:00,58.98,59.05,58.71,58.85,17300.0,43.773,43.8249,43.5726,43.6765,17300.0
2011-08-25 10:15:00,58.8,58.99,58.58,58.61,43900.0,43.6394,43.7804,43.4761,43.4984,43900.0
2011-08-25 10:20:00,58.54,58.54,58.05,58.41,17800.0,43.4464,43.4464,43.0827,43.3499,17800.0
2011-08-25 10:25:00,58.41,58.51,58.26,58.4,29800.0,43.3499,43.4241,43.2386,43.3425,29800.0
2011-08-25 10:30:00,58.37,58.56,58.21,58.34,35300.0,43.3202,43.4612,43.2015,43.298,35300.0
2011-08-25 10:35:00,58.36,58.39,57.91,57.92,37300.0,43.3128,43.3351,42.9788,42.9863,37300.0
2011-08-25 10:40:00,57.94,58.14,57.9,58.03,33900.0,43.0011,43.1495,42.9714,43.0679,33900.0
2011-08-25 10:45:00,58.04,58.04,57.69,57.78,21600.0,43.0753,43.0753,42.8156,42.8824,21600.0
2011-08-25 10:50:00,57.78,58.1,57.68,57.76,16300.0,42.8824,43.1198,42.8081,42.8675,16300.0
2011-08-25 10:55:00,57.75,58.05,57.71,57.95,24700.0,42.8601,43.0827,42.8304,43.0085,24700.0
2011-08-25 11:00:00,57.85,58.06,57.83,57.91,29400.0,42.9343,43.0902,42.9195,42.9788,29400.0
2011-08-25 11:05:00,57.9,57.94,57.71,57.71,21000.0,42.9714,43.0011,42.8304,42.8304,21000.0
2011-08-25 11:10:00,57.71,57.96,57.68,57.86,22000.0,42.8304,43.0159,42.8081,42.9417,22000.0
2011-08-25 11:15:00,57.86,58.25,57.84,58.03,25400.0,42.9417,43.2312,42.9269,43.0679,25400.0
2011-08-25 11:20:00,58.0,58.27,57.99,58.25,11800.0,43.0456,43.246,43.0382,43.2312,11800.0
2011-08-25 11:25:00,58.25,58.26,58.09,58.09,15100.0,43.2312,43.2386,43.1124,43.1124,15100.0
2011-08-25 11:30:00,58.14,58.18,57.99,58.01,33400.0,43.1495,43.1792,43.0382,43.0531,33400.0
2011-08-25 11:35:00,58.01,58.14,57.88,57.88,27600.0,43.0531,43.1495,42.9566,42.9566,27600.0
2011-08-25 11:40:00,57.88,57.98,57.69,57.72,9700.0,42.9566,43.0308,42.8156,42.8378,9700.0
2011-08-25 11:45:00,57.67,57.82,57.55,57.81,10600.0,42.8007,42.912,42.7117,42.9046,10600.0
2011-08-25 11:50:00,57.85,57.96,57.8,57.88,13700.0,42.9343,43.0159,42.8972,42.9566,13700.0
2011-08-25 11:55:00,57.91,58.21,57.91,58.2,21400.0,42.9788,43.2015,42.9788,43.1941,21400.0
2011-08-25 12:00:00,58.18,58.23,58.0,58.0,11700.0,43.1792,43.2163,43.0456,43.0456,11700.0
2011-08-25 12:05:00,57.99,58.03,57.82,57.84,13200.0,43.0382,43.0679,42.912,42.9269,13200.0
2011-08-25 12:10:00,57.87,57.97,57.82,57.94,9700.0,42.9491,43.0234,42.912,43.0011,9700.0
2011-08-25 12:15:00,57.91,57.95,57.75,57.75,13800.0,42.9788,43.0085,42.8601,42.8601,13800.0
2011-08-25 12:20:00,57.74,57.74,57.58,57.63,21900.0,42.8527,42.8527,42.7339,42.771,21900.0
2011-08-25 12:25:00,57.65,57.67,57.53,57.54,30000.0,42.7859,42.8007,42.6968,42.7042,30000.0
2011-08-25 12:30:00,57.57,57.62,57.33,57.33,27400.0,42.7265,42.7636,42.5484,42.5484,27400.0
2011-08-25 12:35:00,57.35,57.37,57.23,57.31,31300.0,42.5632,42.5781,42.4742,42.5335,31300.0
2011-08-25 12:40:00,57.33,57.39,57.06,57.13,32800.0,42.5484,42.5929,42.348,42.3999,32800.0
2011-08-25 12:45:00,57.11,57.15,57.0,57.12,27500.0,42.3851,42.4148,42.3035,42.3925,27500.0
2011-08-25 12:50:00,57.12,57.13,56.93,57.12,31800.0,42.3925,42.3999,42.2515,42.3925,31800.0
2011-08-25 12:55:00,57.08,57.14,57.03,57.11,13800.0,42.3628,42.4074,42.3257,42.3851,13800.0
2011-08-25 13:00:00,57.14,57.35,57.12,57.33,38100.0,42.4074,42.5632,42.3925,42.5484,38100.0
2011-08-25 13:05:00,57.34,57.54,57.18,57.18,26300.0,42.5558,42.7042,42.4371,42.4371,26300.0
2011-08-25 13:10:00,57.19,57.27,57.1,57.19,12600.0,42.4445,42.5038,42.3777,42.4445,12600.0
2011-08-25 13:15:00,57.17,57.33,57.13,57.27,15600.0,42.4296,42.5484,42.3999,42.5038,15600.0
2011-08-25 13:20:00,57.26,57.56,57.23,57.48,22000.0,42.4964,42.7191,42.4742,42.6597,22000.0
2011-08-25 13:25:00,57.46,57.77,57.34,57.72,37500.0,42.6449,42.8749,42.5558,42.8378,37500.0
2011-08-25 13:30:00,57.71,57.8,57.53,57.63,20100.0,42.8304,42.8972,42.6968,42.771,20100.0
2011-08-25 13:35:00,57.59,57.84,57.41,57.83,21300.0,42.7413,42.9269,42.6078,42.9195,21300.0
2011-08-25 13:40:00,57.82,57.83,57.63,57.67,6400.0,42.912,42.9195,42.771,42.8007,6400.0
2011-08-25 13:45:00,57.67,57.75,57.39,57.42,24300.0,42.8007,42.8601,42.5929,42.6152,24300.0
2011-08-25 13:50:00,57.43,57.71,57.43,57.59,14800.0,42.6226,42.8304,42.6226,42.7413,14800.0
2011-08-25 13:55:00,57.55,57.75,57.49,57.71,11000.0,42.7117,42.8601,42.6671,42.8304,11000.0
2011-08-25 14:00:00,57.74,57.82,57.59,57.8,22200.0,42.8527,42.912,42.7413,42.8972,22200.0
2011-08-25 14:05:00,57.82,57.93,57.73,57.76,40600.0,42.912,42.9937,42.8452,42.8675,40600.0
2011-08-25 14:10:00,57.81,57.94,57.76,57.78,24900.0,42.9046,43.0011,42.8675,42.8824,24900.0
2011-08-25 14:15:00,57.8,57.95,57.75,57.8,59000.0,42.8972,43.0085,42.8601,42.8972,59000.0
2011-08-25 14:20:00,57.8,57.8,57.62,57.73,25900.0,42.8972,42.8972,42.7636,42.8452,25900.0
2011-08-25 14:25:00,57.71,57.75,57.52,57.69,27900.0,42.8304,42.8601,42.6894,42.8156,27900.0
2011-08-25 14:30:00,57.73,57.81,57.63,57.69,19000.0,42.8452,42.9046,42.771,42.8156,19000.0
2011-08-25 14:35:00,57.69,57.89,57.69,57.78,15100.0,42.8156,42.964,42.8156,42.8824,15100.0
2011-08-25 14:40:00,57.76,57.84,57.67,57.74,16700.0,42.8675,42.9269,42.8007,42.8527,16700.0
2011-08-25 14:45:00,57.74,57.87,57.53,57.55,32200.0,42.8527,42.9491,42.6968,42.7117,32200.0
2011-08-25 14:50:00,57.59,57.67,57.47,57.51,22900.0,42.7413,42.8007,42.6523,42.682,22900.0
2011-08-25 14:55:00,57.49,57.5,57.34,57.35,32200.0,42.6671,42.6745,42.5558,42.5632,32200.0
2011-08-25 15:00:00,57.33,57.52,57.28,57.41,28600.0,42.5484,42.6894,42.5113,42.6078,28600.0
2011-08-25 15:05:00,57.39,57.51,57.39,57.45,41500.0,42.5929,42.682,42.5929,42.6374,41500.0
2011-08-25 15:10:00,57.47,57.6,57.33,57.58,57600.0,42.6523,42.7488,42.5484,42.7339,57600.0
2011-08-25 15:15:00,57.58,57.78,57.47,57.77,40100.0,42.7339,42.8824,42.6523,42.8749,40100.0
2011-08-25 15:20:00,57.75,57.96,57.73,57.74,68200.0,42.8601,43.0159,42.8452,42.8527,68200.0
2011-08-25 15:25:00,57.75,57.77,57.47,57.47,31400.0,42.8601,42.8749,42.6523,42.6523,31400.0
2011-08-25 15:30:00,57.45,57.57,57.28,57.28,38600.0,42.6374,42.7265,42.5113,42.5113,38600.0
2011-08-25 15:35:00,57.28,57.37,57.16,57.2,37900.0,42.5113,42.5781,42.4222,42.4519,37900.0
2011-08-25 15:40:00,57.22,57.26,57.0,57.0,63100.0,42.4667,42.4964,42.3035,42.3035,63100.0
2011-08-25 15:45:00,57.0,57.35,56.96,57.21,69200.0,42.3035,42.5632,42.2738,42.4593,69200.0
2011-08-25 15:50:00,57.21,57.31,56.99,57.11,69700.0,42.4593,42.5335,42.296,42.3851,69700.0
2011-08-25 15:55:00,57.11,57.29,57.06,57.2,110700.0,42.3851,42.5187,42.348,42.4519,110700.0
2011-08-26 09:30:00,57.05,57.1,56.61,57.1,28900.0,42.3406,42.3777,42.014,42.3777,28900.0
2011-08-26 09:35:00,57.08,57.48,56.51,56.51,25800.0,42.3628,42.6597,41.9398,41.9398,25800.0
2011-08-26 09:40:00,56.54,56.99,56.32,56.58,33100.0,41.9621,42.296,41.7988,41.9918,33100.0
2011-08-26 09:45:00,56.58,56.71,56.37,56.62,16900.0,41.9918,42.0882,41.8359,42.0214,16900.0
2011-08-26 09:50:00,56.65,56.76,56.42,56.58,11000.0,42.0437,42.1253,41.873,41.9918,11000.0
2011-08-26 09:55:00,56.48,57.05,56.48,56.83,17900.0,41.9175,42.3406,41.9175,42.1773,17900.0
2011-08-26 10:00:00,56.87,56.88,56.17,56.25,34800.0,42.207,42.2144,41.6875,41.7468,34800.0
2011-08-26 10:05:00,56.23,56.23,55.7,56.1,31300.0,41.732,41.732,41.3386,41.6355,31300.0
2011-08-26 10:10:00,56.12,56.42,55.85,56.36,57700.0,41.6504,41.873,41.45,41.8285,57700.0
2011-08-26 10:15:00,56.37,56.87,56.37,56.48,36500.0,41.8359,42.207,41.8359,41.9175,36500.0
2011-08-26 10:20:00,56.52,57.29,56.47,57.12,33500.0,41.9472,42.5187,41.9101,42.3925,33500.0
2011-08-26 10:25:00,57.16,57.98,57.16,57.53,44100.0,42.4222,43.0308,42.4222,42.6968,44100.0
2011-08-26 10:30:00,57.51,57.7,57.18,57.21,28700.0,42.682,42.823,42.4371,42.4593,28700.0
2011-08-26 10:35:00,57.25,57.61,57.24,57.53,30800.0,42.489,42.7562,42.4816,42.6968,30800.0
2011-08-26 10:40:00,57.45,58.01,57.4,58.01,28700.0,42.6374,43.0531,42.6003,43.0531,28700.0
2011-08-26 10:45:00,58.03,58.56,57.95,58.15,27800.0,43.0679,43.4612,43.0085,43.157,27800.0
2011-08-26 10:50:00,58.15,58.21,57.64,57.64,32300.0,43.157,43.2015,42.7785,42.7785,32300.0
2011-08-26 10:55:00,57.66,57.78,57.43,57.44,8700.0,42.7933,42.8824,42.6226,42.63,8700.0
2011-08-26 11:00:00,57.41,57.86,57.36,57.81,14200.0,42.6078,42.9417,42.5706,42.9046,14200.0
2011-08-26 11:05:00,57.83,58.12,57.7,58.0,35000.0,42.9195,43.1347,42.823,43.0456,35000.0
2011-08-26 11:10:00,58.06,58.36,57.9,58.21,16200.0,43.0902,43.3128,42.9714,43.2015,16200.0
2011-08-26 11:15:00,58.21,58.46,58.11,58.15,26300.0,43.2015,43.387,43.1273,43.157,26300.0
2011-08-26 11:20:00,58.2,58.33,58.0,58.0,10100.0,43.1941,43.2905,43.0456,43.0456,10100.0
2011-08-26 11:25:00,58.07,58.17,57.93,58.07,15200.0,43.0976,43.1718,42.9937,43.0976,15200.0
2011-08-26 11:30:00,58.08,58.1,57.92,58.0,41900.0,43.105,43.1198,42.9863,43.0456,41900.0
2011-08-26 11:35:00,57.97,58.04,57.8,57.8,21700.0,43.0234,43.0753,42.8972,42.8972,21700.0
2011-08-26 11:40:00,57.81,57.91,57.71,57.89,12700.0,42.9046,42.9788,42.8304,42.964,12700.0
2011-08-26 11:45:00,57.91,58.0,57.74,57.82,16400.0,42.9788,43.0456,42.8527,42.912,16400.0
2011-08-26 11:50:00,57.86,58.09,57.83,58.09,15300.0,42.9417,43.1124,42.9195,43.1124,15300.0
2011-08-26 11:55:00,58.1,58.1,57.9,57.99,8800.0,43.1198,43.1198,42.9714,43.0382,8800.0
2011-08-26 12:00:00,58.03,58.36,58.02,58.28,12400.0,43.0679,43.3128,43.0605,43.2534,12400.0
2011-08-26 12:05:00,58.29,58.42,58.16,58.38,11100.0,43.2609,43.3573,43.1644,43.3277,11100.0
2011-08-26 12:10:00,58.42,58.5,58.28,58.32,8100.0,43.3573,43.4167,43.2534,43.2831,8100.0
2011-08-26 12:15:00,58.37,58.38,58.24,58.29,8100.0,43.3202,43.3277,43.2237,43.2609,8100.0
2011-08-26 12:20:00,58.24,58.61,58.24,58.6,42300.0,43.2237,43.4984,43.2237,43.4909,42300.0
2011-08-26 12:25:00,58.58,58.92,58.56,58.86,34400.0,43.4761,43.7284,43.4612,43.6839,34400.0
2011-08-26 12:30:00,58.87,58.9,58.72,58.73,23100.0,43.6913,43.7136,43.58,43.5874,23100.0
2011-08-26 12:35:00,58.74,58.77,58.47,58.64,10800.0,43.5948,43.6171,43.3944,43.5206,10800.0
2011-08-26 12:40:00,58.62,58.71,58.48,58.48,5800.0,43.5058,43.5726,43.4019,43.4019,5800.0
2011-08-26 12:45:00,58.52,58.53,58.3,58.31,7000.0,43.4316,43.439,43.2683,43.2757,7000.0
2011-08-26 12:50:00,58.29,58.51,58.25,58.4,7800.0,43.2609,43.4241,43.2312,43.3425,7800.0
2011-08-26 12:55:00,58.4,58.49,58.38,58.4,6300.0,43.3425,43.4093,43.3277,43.3425,6300.0
2011-08-26 13:00:00,58.4,58.42,58.23,58.34,5900.0,43.3425,43.3573,43.2163,43.298,5900.0
2011-08-26 13:05:00,58.33,58.48,58.31,58.4,13900.0,43.2905,43.4019,43.2757,43.3425,13900.0
2011-08-26 13:10:00,58.35,58.49,58.33,58.48,6900.0,43.3054,43.4093,43.2905,43.4019,6900.0
2011-08-26 13:15:00,58.49,58.76,58.47,58.66,26500.0,43.4093,43.6097,43.3944,43.5355,26500.0
2011-08-26 13:20:00,58.62,58.67,58.57,58.62,14000.0,43.5058,43.5429,43.4687,43.5058,14000.0
2011-08-26 13:25:00,58.63,58.92,58.63,58.92,15900.0,43.5132,43.7284,43.5132,43.7284,15900.0
2011-08-26 13:30:00,58.93,59.0,58.85,58.97,12600.0,43.7358,43.7878,43.6765,43.7655,12600.0
2011-08-26 13:35:00,58.97,59.14,58.96,59.12,30400.0,43.7655,43.8917,43.7581,43.8769,30400.0
2011-08-26 13:40:00,59.14,59.38,59.14,59.34,32100.0,43.8917,44.0698,43.8917,44.0401,32100.0
2011-08-26 13:45:00,59.35,59.48,59.3,59.41,25900.0,44.0476,44.144,44.0104,44.0921,25900.0
2011-08-26 13:50:00,59.4,59.4,59.18,59.28,36800.0,44.0847,44.0847,43.9214,43.9956,36800.0
2011-08-26 13:55:00,59.27,59.61,59.27,59.61,33800.0,43.9882,44.2405,43.9882,44.2405,33800.0
2011-08-26 14:00:00,59.59,59.68,59.45,59.5,18200.0,44.2257,44.2925,44.1218,44.1589,18200.0
2011-08-26 14:05:00,59.49,59.49,59.15,59.26,18700.0,44.1515,44.1515,43.8991,43.9808,18700.0
2011-08-26 14:10:00,59.26,59.34,59.23,59.31,31300.0,43.9808,44.0401,43.9585,44.0179,31300.0
2011-08-26 14:15:00,59.28,59.49,59.27,59.44,26000.0,43.9956,44.1515,43.9882,44.1143,26000.0
2011-08-26 14:20:00,59.45,59.5,59.34,59.34,10000.0,44.1218,44.1589,44.0401,44.0401,10000.0
2011-08-26 14:25:00,59.36,59.37,59.01,59.07,13800.0,44.055,44.0624,43.7952,43.8397,13800.0
2011-08-26 14:30:00,59.11,59.13,59.0,59.09,11000.0,43.8694,43.8843,43.7878,43.8546,11000.0
2011-08-26 14:35:00,59.11,59.14,58.89,59.02,21900.0,43.8694,43.8917,43.7062,43.8026,21900.0
2011-08-26 14:40:00,59.02,59.42,59.0,59.38,34200.0,43.8026,44.0995,43.7878,44.0698,34200.0
2011-08-26 14:45:00,59.39,59.66,59.37,59.48,31500.0,44.0772,44.2776,44.0624,44.144,31500.0
2011-08-26 14:50:00,59.48,59.73,59.47,59.54,56300.0,44.144,44.3296,44.1366,44.1886,56300.0
2011-08-26 14:55:00,59.56,59.6,59.44,59.47,18200.0,44.2034,44.2331,44.1143,44.1366,18200.0
2011-08-26 15:00:00,59.48,59.53,59.19,59.19,52900.0,44.144,44.1811,43.9288,43.9288,52900.0
2011-08-26 15:05:00,59.18,59.2,58.9,58.95,38100.0,43.9214,43.9362,43.7136,43.7507,38100.0
2011-08-26 15:10:00,58.96,59.06,58.87,58.99,14300.0,43.7581,43.8323,43.6913,43.7804,14300.0
2011-08-26 15:15:00,58.98,58.98,58.74,58.82,24000.0,43.773,43.773,43.5948,43.6542,24000.0
2011-08-26 15:20:00,58.83,58.87,58.72,58.74,24300.0,43.6616,43.6913,43.58,43.5948,24300.0
2011-08-26 15:25:00,58.71,58.88,58.71,58.84,20100.0,43.5726,43.6987,43.5726,43.669,20100.0
2011-08-26 15:30:00,58.85,58.98,58.8,58.98,20000.0,43.6765,43.773,43.6394,43.773,20000.0
2011-08-26 15:35:00,58.94,58.99,58.81,58.91,23200.0,43.7433,43.7804,43.6468,43.721,23200.0
2011-08-26 15:40:00,58.91,59.12,58.91,59.1,43100.0,43.721,43.8769,43.721,43.862,43100.0
2011-08-26 15:45:00,59.13,59.28,59.05,59.16,39000.0,43.8843,43.9956,43.8249,43.9065,39000.0
2011-08-26 15:50:00,59.16,59.19,59.08,59.16,30200.0,43.9065,43.9288,43.8472,43.9065,30200.0
2011-08-26 15:55:00,59.16,59.24,59.06,59.23,73100.0,43.9065,43.9659,43.8323,43.9585,73100.0
2011-08-29 09:30:00,60.24,60.8,60.03,60.78,47600.0,44.7081,45.1237,44.5522,45.1089,47600.0
2011-08-29 09:35:00,60.8,61.19,60.46,60.71,98800.0,45.1237,45.4131,44.8714,45.0569,98800.0
2011-08-29 09:40:00,60.81,60.96,60.43,60.72,22300.0,45.1311,45.2424,44.8491,45.0643,22300.0
2011-08-29 09:45:00,60.73,60.98,60.62,60.92,14000.0,45.0717,45.2573,44.9901,45.2128,14000.0
2011-08-29 09:50:00,60.91,61.08,60.78,60.84,38600.0,45.2053,45.3315,45.1089,45.1534,38600.0
2011-08-29 09:55:00,60.81,61.03,60.73,60.82,48600.0,45.1311,45.2944,45.0717,45.1385,48600.0
2011-08-29 10:00:00,60.84,61.0,60.6,60.67,37400.0,45.1534,45.2721,44.9753,45.0272,37400.0
2011-08-29 10:05:00,60.67,60.9,60.5,60.9,23700.0,45.0272,45.1979,44.901,45.1979,23700.0
2011-08-29 10:10:00,60.94,61.02,60.7,60.88,25300.0,45.2276,45.287,45.0495,45.1831,25300.0
2011-08-29 10:15:00,60.94,61.0,60.85,60.99,32300.0,45.2276,45.2721,45.1608,45.2647,32300.0
2011-08-29 10:20:00,61.0,61.3,60.94,61.27,29600.0,45.2721,45.4948,45.2276,45.4725,29600.0
2011-08-29 10:25:00,61.28,61.3,61.08,61.15,33000.0,45.4799,45.4948,45.3315,45.3835,33000.0
2011-08-29 10:30:00,61.15,61.35,61.1,61.26,28500.0,45.3835,45.5319,45.3463,45.4651,28500.0
2011-08-29 10:35:00,61.28,61.42,61.22,61.42,21300.0,45.4799,45.5838,45.4354,45.5838,21300.0
2011-08-29 10:40:00,61.42,61.5,61.28,61.32,35800.0,45.5838,45.6432,45.4799,45.5096,35800.0
2011-08-29 10:45:00,61.32,61.46,61.21,61.32,19200.0,45.5096,45.6135,45.428,45.5096,19200.0
2011-08-29 10:50:00,61.3,61.48,61.25,61.48,23500.0,45.4948,45.6284,45.4577,45.6284,23500.0
2011-08-29 10:55:00,61.46,61.47,61.22,61.45,25900.0,45.6135,45.6209,45.4354,45.6061,25900.0
2011-08-29 11:00:00,61.43,61.45,61.14,61.24,62600.0,45.5913,45.6061,45.376,45.4502,62600.0
2011-08-29 11:05:00,61.19,61.2,60.95,61.11,33900.0,45.4131,45.4206,45.235,45.3538,33900.0
2011-08-29 11:10:00,61.15,61.36,61.12,61.19,15000.0,45.3835,45.5393,45.3612,45.4131,15000.0
2011-08-29 11:15:00,61.16,61.23,61.08,61.21,12000.0,45.3909,45.4428,45.3315,45.428,12000.0
2011-08-29 11:20:00,61.17,61.27,61.07,61.16,17800.0,45.3983,45.4725,45.3241,45.3909,17800.0
2011-08-29 11:25:00,61.19,61.35,61.1,61.19,8000.0,45.4131,45.5319,45.3463,45.4131,8000.0
2011-08-29 11:30:00,61.19,61.24,61.08,61.2,15400.0,45.4131,45.4502,45.3315,45.4206,15400.0
2011-08-29 11:35:00,61.19,61.56,61.18,61.41,42800.0,45.4131,45.6877,45.4057,45.5764,42800.0
2011-08-29 11:40:00,61.41,61.62,61.4,61.62,27200.0,45.5764,45.7323,45.569,45.7323,27200.0
2011-08-29 11:45:00,61.61,61.77,61.6,61.77,24000.0,45.7248,45.8436,45.7174,45.8436,24000.0
2011-08-29 11:50:00,61.8,61.99,61.75,61.92,24600.0,45.8659,46.0069,45.8288,45.9549,24600.0
2011-08-29 11:55:00,61.92,61.98,61.77,61.85,28900.0,45.9549,45.9995,45.8436,45.903,28900.0
2011-08-29 12:00:00,61.84,62.04,61.84,62.02,58100.0,45.8955,46.044,45.8955,46.0291,58100.0
2011-08-29 12:05:00,62.0,62.14,61.99,62.14,29900.0,46.0143,46.1182,46.0069,46.1182,29900.0
2011-08-29 12:10:00,62.1,62.19,62.0,62.06,56900.0,46.0885,46.1553,46.0143,46.0588,56900.0
2011-08-29 12:15:00,62.07,62.14,62.06,62.12,16300.0,46.0662,46.1182,46.0588,46.1034,16300.0
2011-08-29 12:20:00,62.12,62.28,62.09,62.28,18100.0,46.1034,46.2221,46.0811,46.2221,18100.0
2011-08-29 12:25:00,62.28,62.34,62.23,62.24,28000.0,46.2221,46.2666,46.185,46.1924,28000.0
2011-08-29 12:30:00,62.23,62.37,62.23,62.35,25300.0,46.185,46.2889,46.185,46.2741,25300.0
2011-08-29 12:35:00,62.36,62.53,62.35,62.5,29800.0,46.2815,46.4076,46.2741,46.3854,29800.0
2011-08-29 12:40:00,62.52,62.8,62.51,62.8,42500.0,46.4002,46.608,46.3928,46.608,42500.0
2011-08-29 12:45:00,62.81,62.85,62.62,62.67,52200.0,46.6154,46.6451,46.4744,46.5115,52200.0
2011-08-29 12:50:00,62.68,62.95,62.65,62.91,26800.0,46.519,46.7194,46.4967,46.6897,26800.0
2011-08-29 12:55:00,62.91,63.07,62.89,63.0,38600.0,46.6897,46.8084,46.6748,46.7565,38600.0
2011-08-29 13:00:00,62.99,62.99,62.84,62.92,30000.0,46.749,46.749,46.6377,46.6971,30000.0
2011-08-29 13:05:00,62.91,63.05,62.81,63.02,27000.0,46.6897,46.7936,46.6154,46.7713,27000.0
2011-08-29 13:10:00,63.03,63.22,62.97,63.15,36200.0,46.7787,46.9197,46.7342,46.8678,36200.0
2011-08-29 13:15:00,63.1,63.14,63.01,63.04,43000.0,46.8307,46.8604,46.7639,46.7861,43000.0
2011-08-29 13:20:00,63.01,63.15,62.96,63.13,28800.0,46.7639,46.8678,46.7268,46.8529,28800.0
2011-08-29 13:25:00,63.12,63.23,63.11,63.2,30100.0,46.8455,46.9272,46.8381,46.9049,30100.0
2011-08-29 13:30:00,63.2,63.31,63.17,63.28,65800.0,46.9049,46.9865,46.8826,46.9643,65800.0
2011-08-29 13:35:00,63.26,63.42,63.21,63.42,50900.0,46.9494,47.0682,46.9123,47.0682,50900.0
2011-08-29 13:40:00,63.42,63.48,63.34,63.4,55900.0,47.0682,47.1127,47.0088,47.0533,55900.0
2011-08-29 13:45:00,63.38,63.45,63.28,63.33,47000.0,47.0385,47.0904,46.9643,47.0014,47000.0
2011-08-29 13:50:00,63.31,63.32,63.14,63.26,25500.0,46.9865,46.994,46.8604,46.9494,25500.0
2011-08-29 13:55:00,63.23,63.27,63.07,63.07,17400.0,46.9272,46.9568,46.8084,46.8084,17400.0
2011-08-29 14:00:00,63.06,63.07,62.92,63.03,26500.0,46.801,46.8084,46.6971,46.7787,26500.0
2011-08-29 14:05:00,63.03,63.04,62.92,62.97,16800.0,46.7787,46.7861,46.6971,46.7342,16800.0
2011-08-29 14:10:00,62.97,62.99,62.79,62.83,34000.0,46.7342,46.749,46.6006,46.6303,34000.0
2011-08-29 14:15:00,62.8,62.89,62.66,62.7,54300.0,46.608,46.6748,46.5041,46.5338,54300.0
2011-08-29 14:20:00,62.74,62.85,62.72,62.79,14100.0,46.5635,46.6451,46.5487,46.6006,14100.0
2011-08-29 14:25:00,62.83,62.87,62.79,62.87,23000.0,46.6303,46.66,46.6006,46.66,23000.0
2011-08-29 14:30:00,62.87,62.99,62.78,62.99,18700.0,46.66,46.749,46.5932,46.749,18700.0
2011-08-29 14:35:00,63.0,63.01,62.92,62.95,13000.0,46.7565,46.7639,46.6971,46.7194,13000.0
2011-08-29 14:40:00,62.97,62.97,62.86,62.88,14100.0,46.7342,46.7342,46.6526,46.6674,14100.0
2011-08-29 14:45:00,62.87,62.92,62.82,62.9,11200.0,46.66,46.6971,46.6229,46.6822,11200.0
2011-08-29 14:50:00,62.91,62.95,62.85,62.85,21300.0,46.6897,46.7194,46.6451,46.6451,21300.0
2011-08-29 14:55:00,62.85,62.85,62.76,62.82,28100.0,46.6451,46.6451,46.5783,46.6229,28100.0
2011-08-29 15:00:00,62.8,62.9,62.8,62.89,21800.0,46.608,46.6822,46.608,46.6748,21800.0
2011-08-29 15:05:00,62.91,62.97,62.82,62.83,35000.0,46.6897,46.7342,46.6229,46.6303,35000.0
2011-08-29 15:10:00,62.82,62.9,62.79,62.9,19800.0,46.6229,46.6822,46.6006,46.6822,19800.0
2011-08-29 15:15:00,62.9,63.05,62.86,63.01,32100.0,46.6822,46.7936,46.6526,46.7639,32100.0
2011-08-29 15:20:00,63.0,63.24,63.0,63.17,41300.0,46.7565,46.9346,46.7565,46.8826,41300.0
2011-08-29 15:25:00,63.16,63.26,63.13,63.26,41900.0,46.8752,46.9494,46.8529,46.9494,41900.0
2011-08-29 15:30:00,63.27,63.41,63.24,63.41,49900.0,46.9568,47.0607,46.9346,47.0607,49900.0
2011-08-29 15:35:00,63.41,63.42,63.28,63.39,35900.0,47.0607,47.0682,46.9643,47.0459,35900.0
2011-08-29 15:40:00,63.4,63.48,63.37,63.42,41100.0,47.0533,47.1127,47.0311,47.0682,41100.0
2011-08-29 15:45:00,63.42,63.44,63.24,63.28,59800.0,47.0682,47.083,46.9346,46.9643,59800.0
2011-08-29 15:50:00,63.27,63.36,63.22,63.35,44000.0,46.9568,47.0236,46.9197,47.0162,44000.0
2011-08-29 15:55:00,63.32,63.52,63.31,63.46,118800.0,46.994,47.1424,46.9865,47.0979,118800.0
2011-08-30 09:30:00,63.05,63.23,62.75,63.23,27900.0,46.7936,46.9272,46.5709,46.9272,27900.0
2011-08-30 09:35:00,63.22,63.57,62.59,62.94,99200.0,46.9197,47.1795,46.4522,46.7119,99200.0
2011-08-30 09:40:00,62.92,63.2,62.82,63.15,61200.0,46.6971,46.9049,46.6229,46.8678,61200.0
2011-08-30 09:45:00,63.16,63.45,63.06,63.2,34600.0,46.8752,47.0904,46.801,46.9049,34600.0
2011-08-30 09:50:00,63.25,63.34,62.84,62.97,22300.0,46.942,47.0088,46.6377,46.7342,22300.0
2011-08-30 09:55:00,62.98,62.99,62.43,62.73,31600.0,46.7416,46.749,46.3334,46.5561,31600.0
2011-08-30 10:00:00,62.76,62.76,61.94,62.07,54800.0,46.5783,46.5783,45.9698,46.0662,54800.0
2011-08-30 10:05:00,62.09,62.74,62.01,62.72,26200.0,46.0811,46.5635,46.0217,46.5487,26200.0
2011-08-30 10:10:00,62.7,62.7,62.43,62.57,21100.0,46.5338,46.5338,46.3334,46.4373,21100.0
2011-08-30 10:15:00,62.53,62.72,62.33,62.47,37500.0,46.4076,46.5487,46.2592,46.3631,37500.0
2011-08-30 10:20:00,62.5,62.62,62.34,62.62,12700.0,46.3854,46.4744,46.2666,46.4744,12700.0
2011-08-30 10:25:00,62.53,62.9,62.5,62.86,17200.0,46.4076,46.6822,46.3854,46.6526,17200.0
2011-08-30 10:30:00,62.83,63.14,62.76,63.07,19800.0,46.6303,46.8604,46.5783,46.8084,19800.0
2011-08-30 10:35:00,63.07,63.26,62.97,63.26,19300.0,46.8084,46.9494,46.7342,46.9494,19300.0
2011-08-30 10:40:00,63.24,63.34,63.14,63.18,31500.0,46.9346,47.0088,46.8604,46.89,31500.0
2011-08-30 10:45:00,63.21,63.35,63.12,63.12,58400.0,46.9123,47.0162,46.8455,46.8455,58400.0
2011-08-30 10:50:00,63.07,63.34,62.98,63.28,13600.0,46.8084,47.0088,46.7416,46.9643,13600.0
2011-08-30 10:55:00,63.31,63.49,63.28,63.44,17200.0,46.9865,47.1201,46.9643,47.083,17200.0
2011-08-30 11:00:00,63.37,63.6,63.36,63.52,37100.0,47.0311,47.2018,47.0236,47.1424,37100.0
2011-08-30 11:05:00,63.53,63.84,63.52,63.84,33800.0,47.1498,47.3799,47.1424,47.3799,33800.0
2011-08-30 11:10:00,63.84,63.98,63.76,63.93,29300.0,47.3799,47.4838,47.3205,47.4467,29300.0
2011-08-30 11:15:00,63.9,63.93,63.54,63.68,24400.0,47.4244,47.4467,47.1572,47.2611,24400.0
2011-08-30 11:20:00,63.69,63.93,63.66,63.89,11500.0,47.2686,47.4467,47.2463,47.417,11500.0
2011-08-30 11:25:00,63.91,64.36,63.91,64.14,30600.0,47.4318,47.7658,47.4318,47.6025,30600.0
2011-08-30 11:30:00,64.15,64.27,64.08,64.2,31700.0,47.61,47.699,47.558,47.6471,31700.0
2011-08-30 11:35:00,64.17,64.49,64.17,64.27,29700.0,47.6248,47.8623,47.6248,47.699,29700.0
2011-08-30 11:40:00,64.31,64.46,64.22,64.38,11100.0,47.7287,47.84,47.6619,47.7806,11100.0
2011-08-30 11:45:00,64.31,64.31,64.04,64.05,14600.0,47.7287,47.7287,47.5283,47.5357,14600.0
2011-08-30 11:50:00,64.06,64.31,64.03,64.25,6000.0,47.5432,47.7287,47.5209,47.6842,6000.0
2011-08-30 11:55:00,64.26,64.32,64.13,64.14,7500.0,47.6916,47.7361,47.5951,47.6025,7500.0
2011-08-30 12:00:00,64.16,64.22,63.96,64.03,16300.0,47.6174,47.6619,47.4689,47.5209,16300.0
2011-08-30 12:05:00,64.03,64.18,63.95,64.09,18400.0,47.5209,47.6322,47.4615,47.5654,18400.0
2011-08-30 12:10:00,64.03,64.22,64.03,64.22,13100.0,47.5209,47.6619,47.5209,47.6619,13100.0
2011-08-30 12:15:00,64.17,64.31,64.07,64.26,19400.0,47.6248,47.7287,47.5506,47.6916,19400.0
2011-08-30 12:20:00,64.26,64.4,64.17,64.39,17000.0,47.6916,47.7955,47.6248,47.7881,17000.0
2011-08-30 12:25:00,64.41,64.42,64.2,64.2,21200.0,47.8029,47.8103,47.6471,47.6471,21200.0
2011-08-30 12:30:00,64.18,64.33,64.15,64.25,23100.0,47.6322,47.7435,47.61,47.6842,23100.0
2011-08-30 12:35:00,64.25,64.28,64.11,64.12,38600.0,47.6842,47.7064,47.5803,47.5877,38600.0
2011-08-30 12:40:00,64.11,64.12,63.78,63.78,63500.0,47.5803,47.5877,47.3353,47.3353,63500.0
2011-08-30 12:45:00,63.75,63.78,63.58,63.75,96200.0,47.3131,47.3353,47.1869,47.3131,96200.0
2011-08-30 12:50:00,63.75,63.88,63.73,63.75,29800.0,47.3131,47.4096,47.2982,47.3131,29800.0
2011-08-30 12:55:00,63.75,63.83,63.7,63.8,20000.0,47.3131,47.3725,47.276,47.3502,20000.0
2011-08-30 13:00:00,63.81,63.83,63.63,63.67,26800.0,47.3576,47.3725,47.224,47.2537,26800.0
2011-08-30 13:05:00,63.64,63.86,63.63,63.79,22200.0,47.2314,47.3947,47.224,47.3428,22200.0
2011-08-30 13:10:00,63.8,63.89,63.77,63.86,30100.0,47.3502,47.417,47.3279,47.3947,30100.0
2011-08-30 13:15:00,63.9,63.9,63.7,63.76,13500.0,47.4244,47.4244,47.276,47.3205,13500.0
2011-08-30 13:20:00,63.79,63.84,63.76,63.82,20900.0,47.3428,47.3799,47.3205,47.365,20900.0
2011-08-30 13:25:00,63.84,63.84,63.58,63.72,22000.0,47.3799,47.3799,47.1869,47.2908,22000.0
2011-08-30 13:30:00,63.73,63.74,63.46,63.48,19200.0,47.2982,47.3057,47.0979,47.1127,19200.0
2011-08-30 13:35:00,63.5,63.71,63.44,63.69,24800.0,47.1275,47.2834,47.083,47.2686,24800.0
2011-08-30 13:40:00,63.71,63.81,63.63,63.73,34400.0,47.2834,47.3576,47.224,47.2982,34400.0
2011-08-30 13:45:00,63.76,64.06,63.71,64.0,32100.0,47.3205,47.5432,47.2834,47.4986,32100.0
2011-08-30 13:50:00,63.98,63.99,63.8,63.97,20500.0,47.4838,47.4912,47.3502,47.4764,20500.0
2011-08-30 13:55:00,63.93,63.99,63.78,63.88,24100.0,47.4467,47.4912,47.3353,47.4096,24100.0
2011-08-30 14:00:00,63.83,64.08,63.74,63.82,57300.0,47.3725,47.558,47.3057,47.365,57300.0
2011-08-30 14:05:00,63.78,64.01,63.66,64.01,31500.0,47.3353,47.506,47.2463,47.506,31500.0
2011-08-30 14:10:00,64.02,64.27,63.85,64.27,32200.0,47.5135,47.699,47.3873,47.699,32200.0
2011-08-30 14:15:00,64.25,64.28,64.14,64.19,25000.0,47.6842,47.7064,47.6025,47.6396,25000.0
2011-08-30 14:20:00,64.16,64.28,64.05,64.18,18800.0,47.6174,47.7064,47.5357,47.6322,18800.0
2011-08-30 14:25:00,64.18,64.37,64.16,64.37,29000.0,47.6322,47.7732,47.6174,47.7732,29000.0
2011-08-30 14:30:00,64.36,64.43,64.25,64.43,38400.0,47.7658,47.8178,47.6842,47.8178,38400.0
2011-08-30 14:35:00,64.46,64.47,64.31,64.41,24800.0,47.84,47.8474,47.7287,47.8029,24800.0
2011-08-30 14:40:00,64.41,64.5,64.32,64.45,24800.0,47.8029,47.8697,47.7361,47.8326,24800.0
2011-08-30 14:45:00,64.44,64.52,64.31,64.34,35300.0,47.8252,47.8846,47.7287,47.751,35300.0
2011-08-30 14:50:00,64.35,64.53,64.34,64.49,45900.0,47.7584,47.892,47.751,47.8623,45900.0
2011-08-30 14:55:00,64.47,64.79,64.37,64.75,48500.0,47.8474,48.0849,47.7732,48.0553,48500.0
2011-08-30 15:00:00,64.75,64.75,64.55,64.67,47500.0,48.0553,48.0553,47.9068,47.9959,47500.0
2011-08-30 15:05:00,64.66,64.83,64.6,64.79,32000.0,47.9885,48.1146,47.9439,48.0849,32000.0
2011-08-30 15:10:00,64.81,64.83,64.68,64.82,38400.0,48.0998,48.1146,48.0033,48.1072,38400.0
2011-08-30 15:15:00,64.81,64.85,64.65,64.85,33400.0,48.0998,48.1295,47.981,48.1295,33400.0
2011-08-30 15:20:00,64.81,64.84,64.68,64.79,28900.0,48.0998,48.122,48.0033,48.0849,28900.0
2011-08-30 15:25:00,64.77,64.95,64.69,64.94,51600.0,48.0701,48.2037,48.0107,48.1963,51600.0
2011-08-30 15:30:00,64.93,65.14,64.9,65.12,183300.0,48.1888,48.3447,48.1666,48.3299,183300.0
2011-08-30 15:35:00,65.14,65.28,64.99,65.05,87800.0,48.3447,48.4486,48.2334,48.2779,87800.0
2011-08-30 15:40:00,65.05,65.1,64.93,64.98,83800.0,48.2779,48.315,48.1888,48.2259,83800.0
2011-08-30 15:45:00,64.97,64.99,64.66,64.72,69500.0,48.2185,48.2334,47.9885,48.033,69500.0
2011-08-30 15:50:00,64.69,64.72,64.43,64.6,147500.0,48.0107,48.033,47.8178,47.9439,147500.0
2011-08-30 15:55:00,64.59,64.68,64.45,64.5,170200.0,47.9365,48.0033,47.8326,47.8697,170200.0
2011-08-31 09:30:00,64.61,66.14,64.61,66.03,113400.0,47.9513,49.0869,47.9513,49.0052,113400.0
2011-08-31 09:35:00,65.98,66.09,65.22,65.22,50500.0,48.9681,49.0498,48.4041,48.4041,50500.0
2011-08-31 09:40:00,65.24,66.17,64.93,66.17,69300.0,48.4189,49.1091,48.1888,49.1091,69300.0
2011-08-31 09:45:00,66.11,66.11,65.33,65.84,68700.0,49.0646,49.0646,48.4857,48.8642,68700.0
2011-08-31 09:50:00,65.85,66.13,65.82,66.07,34000.0,48.8716,49.0794,48.8494,49.0349,34000.0
2011-08-31 09:55:00,66.08,66.09,65.71,65.86,35900.0,49.0423,49.0498,48.7677,48.8791,35900.0
2011-08-31 10:00:00,65.78,66.24,65.66,66.13,55200.0,48.8197,49.1611,48.7306,49.0794,55200.0
2011-08-31 10:05:00,66.2,66.3,65.82,65.91,29400.0,49.1314,49.2056,48.8494,48.9162,29400.0
2011-08-31 10:10:00,65.89,66.11,65.72,65.91,24500.0,48.9013,49.0646,48.7752,48.9162,24500.0
2011-08-31 10:15:00,65.93,66.02,65.71,65.71,37800.0,48.931,48.9978,48.7677,48.7677,37800.0
2011-08-31 10:20:00,65.75,65.81,65.62,65.63,23900.0,48.7974,48.8419,48.7009,48.7084,23900.0
2011-08-31 10:25:00,65.62,65.77,65.55,65.73,20800.0,48.7009,48.8123,48.649,48.7826,20800.0
2011-08-31 10:30:00,65.72,65.88,65.51,65.66,26300.0,48.7752,48.8939,48.6193,48.7306,26300.0
2011-08-31 10:35:00,65.68,65.79,65.58,65.69,22800.0,48.7455,48.8271,48.6712,48.7529,22800.0
2011-08-31 10:40:00,65.69,65.69,65.45,65.46,22000.0,48.7529,48.7529,48.5748,48.5822,22000.0
2011-08-31 10:45:00,65.45,65.55,65.08,65.21,48200.0,48.5748,48.649,48.3002,48.3966,48200.0
2011-08-31 10:50:00,65.22,65.34,65.08,65.24,26100.0,48.4041,48.4931,48.3002,48.4189,26100.0
2011-08-31 10:55:00,65.21,65.24,64.92,65.05,38700.0,48.3966,48.4189,48.1814,48.2779,38700.0
2011-08-31 11:00:00,65.04,65.12,64.91,65.04,17000.0,48.2705,48.3299,48.174,48.2705,17000.0
2011-08-31 11:05:00,65.08,65.29,64.96,65.27,22000.0,48.3002,48.456,48.2111,48.4412,22000.0
2011-08-31 11:10:00,65.26,65.48,65.22,65.28,23200.0,48.4338,48.597,48.4041,48.4486,23200.0
2011-08-31 11:15:00,65.25,65.25,64.7,64.7,48700.0,48.4263,48.4263,48.0181,48.0181,48700.0
2011-08-31 11:20:00,64.7,64.84,64.53,64.57,41200.0,48.0181,48.122,47.892,47.9217,41200.0
2011-08-31 11:25:00,64.53,64.81,64.37,64.72,41100.0,47.892,48.0998,47.7732,48.033,41100.0
2011-08-31 11:30:00,64.69,64.73,64.35,64.56,21600.0,48.0107,48.0404,47.7584,47.9142,21600.0
2011-08-31 11:35:00,64.59,64.85,64.58,64.59,20400.0,47.9365,48.1295,47.9291,47.9365,20400.0
2011-08-31 11:40:00,64.62,65.0,64.59,64.98,24000.0,47.9588,48.2408,47.9365,48.2259,24000.0
2011-08-31 11:45:00,64.98,64.98,64.61,64.64,13700.0,48.2259,48.2259,47.9513,47.9736,13700.0
2011-08-31 11:50:00,64.61,64.66,64.42,64.42,20900.0,47.9513,47.9885,47.8103,47.8103,20900.0
2011-08-31 11:55:00,64.42,64.48,64.19,64.23,56700.0,47.8103,47.8549,47.6396,47.6693,56700.0
2011-08-31 12:00:00,64.2,64.35,64.12,64.35,29000.0,47.6471,47.7584,47.5877,47.7584,29000.0
2011-08-31 12:05:00,64.37,64.67,64.37,64.67,22700.0,47.7732,47.9959,47.7732,47.9959,22700.0
2011-08-31 12:10:00,64.67,64.8,64.55,64.59,18800.0,47.9959,48.0924,47.9068,47.9365,18800.0
2011-08-31 12:15:00,64.57,64.62,64.29,64.29,20200.0,47.9217,47.9588,47.7139,47.7139,20200.0
2011-08-31 12:20:00,64.3,64.58,64.28,64.57,21600.0,47.7213,47.9291,47.7064,47.9217,21600.0
2011-08-31 12:25:00,64.56,64.6,64.4,64.41,9700.0,47.9142,47.9439,47.7955,47.8029,9700.0
2011-08-31 12:30:00,64.42,64.54,64.4,64.54,42600.0,47.8103,47.8994,47.7955,47.8994,42600.0
2011-08-31 12:35:00,64.52,64.66,64.52,64.63,64400.0,47.8846,47.9885,47.8846,47.9662,64400.0
2011-08-31 12:40:00,64.63,64.78,64.58,64.7,28300.0,47.9662,48.0775,47.9291,48.0181,28300.0
2011-08-31 12:45:00,64.7,64.7,64.51,64.59,11800.0,48.0181,48.0181,47.8771,47.9365,11800.0
2011-08-31 12:50:00,64.6,64.82,64.57,64.81,16700.0,47.9439,48.1072,47.9217,48.0998,16700.0
2011-08-31 12:55:00,64.82,64.84,64.75,64.84,10500.0,48.1072,48.122,48.0553,48.122,10500.0
2011-08-31 13:00:00,64.85,64.87,64.62,64.68,17200.0,48.1295,48.1443,47.9588,48.0033,17200.0
2011-08-31 13:05:00,64.64,64.64,64.45,64.45,10900.0,47.9736,47.9736,47.8326,47.8326,10900.0
2011-08-31 13:10:00,64.47,64.61,64.44,64.57,9500.0,47.8474,47.9513,47.8252,47.9217,9500.0
2011-08-31 13:15:00,64.57,64.57,64.28,64.37,12500.0,47.9217,47.9217,47.7064,47.7732,12500.0
2011-08-31 13:20:00,64.35,64.35,64.09,64.09,10200.0,47.7584,47.7584,47.5654,47.5654,10200.0
2011-08-31 13:25:00,64.09,64.17,64.02,64.17,16500.0,47.5654,47.6248,47.5135,47.6248,16500.0
2011-08-31 13:30:00,64.17,64.24,64.05,64.21,13000.0,47.6248,47.6767,47.5357,47.6545,13000.0
2011-08-31 13:35:00,64.2,64.35,64.19,64.24,11400.0,47.6471,47.7584,47.6396,47.6767,11400.0
2011-08-31 13:40:00,64.24,64.3,64.07,64.14,15200.0,47.6767,47.7213,47.5506,47.6025,15200.0
2011-08-31 13:45:00,64.11,64.13,63.88,63.91,16700.0,47.5803,47.5951,47.4096,47.4318,16700.0
2011-08-31 13:50:00,63.92,63.93,63.8,63.8,23600.0,47.4393,47.4467,47.3502,47.3502,23600.0
2011-08-31 13:55:00,63.81,63.81,63.64,63.67,22200.0,47.3576,47.3576,47.2314,47.2537,22200.0
2011-08-31 14:00:00,63.68,63.76,63.63,63.71,22100.0,47.2611,47.3205,47.224,47.2834,22100.0
2011-08-31 14:05:00,63.68,63.68,63.4,63.4,38100.0,47.2611,47.2611,47.0533,47.0533,38100.0
2011-08-31 14:10:00,63.44,63.59,63.33,63.33,16200.0,47.083,47.1943,47.0014,47.0014,16200.0
2011-08-31 14:15:00,63.37,63.55,63.37,63.52,13700.0,47.0311,47.1647,47.0311,47.1424,13700.0
2011-08-31 14:20:00,63.5,63.69,63.5,63.67,22900.0,47.1275,47.2686,47.1275,47.2537,22900.0
2011-08-31 14:25:00,63.64,63.64,63.41,63.43,9500.0,47.2314,47.2314,47.0607,47.0756,9500.0
2011-08-31 14:30:00,63.42,63.44,63.12,63.2,41800.0,47.0682,47.083,46.8455,46.9049,41800.0
2011-08-31 14:35:00,63.2,63.25,62.99,63.21,30300.0,46.9049,46.942,46.749,46.9123,30300.0
2011-08-31 14:40:00,63.18,63.23,62.89,62.89,23500.0,46.89,46.9272,46.6748,46.6748,23500.0
2011-08-31 14:45:00,62.88,63.27,62.88,63.21,42900.0,46.6674,46.9568,46.6674,46.9123,42900.0
2011-08-31 14:50:00,63.22,63.22,62.87,62.87,31000.0,46.9197,46.9197,46.66,46.66,31000.0
2011-08-31 14:55:00,62.85,63.09,62.85,63.03,22400.0,46.6451,46.8233,46.6451,46.7787,22400.0
2011-08-31 15:00:00,63.02,63.28,63.01,63.28,32900.0,46.7713,46.9643,46.7639,46.9643,32900.0
2011-08-31 15:05:00,63.26,63.55,63.24,63.43,35000.0,46.9494,47.1647,46.9346,47.0756,35000.0
2011-08-31 15:10:00,63.39,63.39,62.98,63.02,27900.0,47.0459,47.0459,46.7416,46.7713,27900.0
2011-08-31 15:15:00,63.04,63.05,62.82,62.88,34100.0,46.7861,46.7936,46.6229,46.6674,34100.0
2011-08-31 15:20:00,62.89,63.14,62.88,63.06,29900.0,46.6748,46.8604,46.6674,46.801,29900.0
2011-08-31 15:25:00,63.05,63.16,62.92,63.15,34700.0,46.7936,46.8752,46.6971,46.8678,34700.0
2011-08-31 15:30:00,63.15,63.25,63.08,63.15,35500.0,46.8678,46.942,46.8158,46.8678,35500.0
2011-08-31 15:35:00,63.12,63.47,63.12,63.34,45100.0,46.8455,47.1053,46.8455,47.0088,45100.0
2011-08-31 15:40:00,63.35,63.54,63.28,63.54,41600.0,47.0162,47.1572,46.9643,47.1572,41600.0
2011-08-31 15:45:00,63.57,63.89,63.5,63.89,111900.0,47.1795,47.417,47.1275,47.417,111900.0
2011-08-31 15:50:00,63.9,63.94,63.6,63.61,58600.0,47.4244,47.4541,47.2018,47.2092,58600.0
2011-08-31 15:55:00,63.62,63.71,63.34,63.6,108300.0,47.2166,47.2834,47.0088,47.2018,108300.0
2011-09-01 09:30:00,63.34,63.76,62.78,62.78,36400.0,47.0088,47.3205,46.5932,46.5932,36400.0
2011-09-01 09:35:00,62.78,63.82,62.78,63.23,56200.0,46.5932,47.365,46.5932,46.9272,56200.0
2011-09-01 09:40:00,63.14,63.3,62.75,62.89,76600.0,46.8604,46.9791,46.5709,46.6748,76600.0
2011-09-01 09:45:00,62.84,63.15,62.74,63.15,16100.0,46.6377,46.8678,46.5635,46.8678,16100.0
2011-09-01 09:50:00,63.12,63.51,62.97,63.34,37700.0,46.8455,47.135,46.7342,47.0088,37700.0
2011-09-01 09:55:00,63.33,63.6,63.14,63.52,21600.0,47.0014,47.2018,46.8604,47.1424,21600.0
2011-09-01 10:00:00,63.45,64.45,63.42,64.13,58800.0,47.0904,47.8326,47.0682,47.5951,58800.0
2011-09-01 10:05:00,64.15,64.25,63.85,63.95,22200.0,47.61,47.6842,47.3873,47.4615,22200.0
2011-09-01 10:10:00,63.87,63.87,63.21,63.3,14300.0,47.4021,47.4021,46.9123,46.9791,14300.0
2011-09-01 10:15:00,63.25,63.74,63.25,63.74,14500.0,46.942,47.3057,46.942,47.3057,14500.0
2011-09-01 10:20:00,63.64,63.81,63.47,63.72,26700.0,47.2314,47.3576,47.1053,47.2908,26700.0
2011-09-01 10:25:00,63.65,63.98,63.65,63.75,41000.0,47.2389,47.4838,47.2389,47.3131,41000.0
2011-09-01 10:30:00,63.77,63.78,63.34,63.38,41700.0,47.3279,47.3353,47.0088,47.0385,41700.0
2011-09-01 10:35:00,63.39,63.43,63.19,63.3,32900.0,47.0459,47.0756,46.8975,46.9791,32900.0
2011-09-01 10:40:00,63.3,63.84,63.26,63.72,17400.0,46.9791,47.3799,46.9494,47.2908,17400.0
2011-09-01 10:45:00,63.71,63.74,63.38,63.51,28300.0,47.2834,47.3057,47.0385,47.135,28300.0
2011-09-01 10:50:00,63.45,63.68,63.38,63.48,20800.0,47.0904,47.2611,47.0385,47.1127,20800.0
2011-09-01 10:55:00,63.5,63.56,63.2,63.3,23000.0,47.1275,47.1721,46.9049,46.9791,23000.0
2011-09-01 11:00:00,63.32,63.34,63.1,63.23,42500.0,46.994,47.0088,46.8307,46.9272,42500.0
2011-09-01 11:05:00,63.23,63.28,63.04,63.06,12200.0,46.9272,46.9643,46.7861,46.801,12200.0
2011-09-01 11:10:00,63.04,63.08,62.85,62.95,33700.0,46.7861,46.8158,46.6451,46.7194,33700.0
2011-09-01 11:15:00,62.88,63.18,62.85,63.18,14300.0,46.6674,46.89,46.6451,46.89,14300.0
2011-09-01 11:20:00,63.19,63.21,63.03,63.06,12600.0,46.8975,46.9123,46.7787,46.801,12600.0
2011-09-01 11:25:00,63.16,63.22,63.02,63.16,19800.0,46.8752,46.9197,46.7713,46.8752,19800.0
2011-09-01 11:30:00,63.18,63.49,63.1,63.49,15400.0,46.89,47.1201,46.8307,47.1201,15400.0
2011-09-01 11:35:00,63.49,63.49,63.27,63.29,10200.0,47.1201,47.1201,46.9568,46.9717,10200.0
2011-09-01 11:40:00,63.36,63.39,63.02,63.25,17400.0,47.0236,47.0459,46.7713,46.942,17400.0
2011-09-01 11:45:00,63.25,63.48,63.25,63.39,16200.0,46.942,47.1127,46.942,47.0459,16200.0
2011-09-01 11:50:00,63.5,63.68,63.38,63.68,19500.0,47.1275,47.2611,47.0385,47.2611,19500.0
2011-09-01 11:55:00,63.68,63.78,63.53,63.74,14500.0,47.2611,47.3353,47.1498,47.3057,14500.0
2011-09-01 12:00:00,63.75,63.79,63.5,63.58,28900.0,47.3131,47.3428,47.1275,47.1869,28900.0
2011-09-01 12:05:00,63.57,63.64,63.44,63.62,24800.0,47.1795,47.2314,47.083,47.2166,24800.0
2011-09-01 12:10:00,63.62,63.62,63.47,63.47,9000.0,47.2166,47.2166,47.1053,47.1053,9000.0
2011-09-01 12:15:00,63.45,63.62,63.35,63.6,8400.0,47.0904,47.2166,47.0162,47.2018,8400.0
2011-09-01 12:20:00,63.63,63.89,63.6,63.87,16100.0,47.224,47.417,47.2018,47.4021,16100.0
2011-09-01 12:25:00,63.86,63.87,63.61,63.84,13700.0,47.3947,47.4021,47.2092,47.3799,13700.0
2011-09-01 12:30:00,63.88,63.92,63.69,63.69,8700.0,47.4096,47.4393,47.2686,47.2686,8700.0
2011-09-01 12:35:00,63.69,63.74,63.58,63.58,7600.0,47.2686,47.3057,47.1869,47.1869,7600.0
2011-09-01 12:40:00,63.6,63.68,63.41,63.41,14800.0,47.2018,47.2611,47.0607,47.0607,14800.0
2011-09-01 12:45:00,63.41,63.51,63.31,63.36,8100.0,47.0607,47.135,46.9865,47.0236,8100.0
2011-09-01 12:50:00,63.37,63.44,63.18,63.19,16200.0,47.0311,47.083,46.89,46.8975,16200.0
2011-09-01 12:55:00,63.18,63.35,63.14,63.16,12900.0,46.89,47.0162,46.8604,46.8752,12900.0
2011-09-01 13:00:00,63.14,63.36,63.07,63.33,22200.0,46.8604,47.0236,46.8084,47.0014,22200.0
2011-09-01 13:05:00,63.37,63.37,63.16,63.22,29500.0,47.0311,47.0311,46.8752,46.9197,29500.0
2011-09-01 13:10:00,63.22,63.33,63.11,63.24,17600.0,46.9197,47.0014,46.8381,46.9346,17600.0
2011-09-01 13:15:00,63.28,63.33,63.19,63.29,7600.0,46.9643,47.0014,46.8975,46.9717,7600.0
2011-09-01 13:20:00,63.3,63.4,63.0,63.0,15100.0,46.9791,47.0533,46.7565,46.7565,15100.0
2011-09-01 13:25:00,63.0,63.34,63.0,63.21,14400.0,46.7565,47.0088,46.7565,46.9123,14400.0
2011-09-01 13:30:00,63.19,63.24,63.03,63.11,12800.0,46.8975,46.9346,46.7787,46.8381,12800.0
2011-09-01 13:35:00,63.15,63.15,62.99,63.02,21800.0,46.8678,46.8678,46.749,46.7713,21800.0
2011-09-01 13:40:00,63.0,63.1,62.93,63.06,28500.0,46.7565,46.8307,46.7045,46.801,28500.0
2011-09-01 13:45:00,63.08,63.14,62.99,63.07,8600.0,46.8158,46.8604,46.749,46.8084,8600.0
2011-09-01 13:50:00,63.08,63.08,62.91,63.0,20700.0,46.8158,46.8158,46.6897,46.7565,20700.0
2011-09-01 13:55:00,62.97,63.1,62.86,62.95,25800.0,46.7342,46.8307,46.6526,46.7194,25800.0
2011-09-01 14:00:00,62.92,62.94,62.51,62.56,56500.0,46.6971,46.7119,46.3928,46.4299,56500.0
2011-09-01 14:05:00,62.56,62.74,62.56,62.68,16800.0,46.4299,46.5635,46.4299,46.519,16800.0
2011-09-01 14:10:00,62.66,62.85,62.64,62.73,19900.0,46.5041,46.6451,46.4893,46.5561,19900.0
2011-09-01 14:15:00,62.72,62.81,62.56,62.6,24400.0,46.5487,46.6154,46.4299,46.4596,24400.0
2011-09-01 14:20:00,62.64,62.76,62.53,62.7,26900.0,46.4893,46.5783,46.4076,46.5338,26900.0
2011-09-01 14:25:00,62.72,62.82,62.62,62.75,13800.0,46.5487,46.6229,46.4744,46.5709,13800.0
2011-09-01 14:30:00,62.77,63.0,62.77,62.9,20700.0,46.5858,46.7565,46.5858,46.6822,20700.0
2011-09-01 14:35:00,62.9,63.1,62.89,63.0,16500.0,46.6822,46.8307,46.6748,46.7565,16500.0
2011-09-01 14:40:00,62.96,63.17,62.96,63.1,32500.0,46.7268,46.8826,46.7268,46.8307,32500.0
2011-09-01 14:45:00,63.05,63.12,62.93,63.05,27500.0,46.7936,46.8455,46.7045,46.7936,27500.0
2011-09-01 14:50:00,63.02,63.06,62.85,63.06,12100.0,46.7713,46.801,46.6451,46.801,12100.0
2011-09-01 14:55:00,63.05,63.06,62.82,62.9,17600.0,46.7936,46.801,46.6229,46.6822,17600.0
2011-09-01 15:00:00,62.87,62.88,62.66,62.77,20400.0,46.66,46.6674,46.5041,46.5858,20400.0
2011-09-01 15:05:00,62.75,62.84,62.62,62.65,25100.0,46.5709,46.6377,46.4744,46.4967,25100.0
2011-09-01 15:10:00,62.69,62.83,62.61,62.75,29000.0,46.5264,46.6303,46.467,46.5709,29000.0
2011-09-01 15:15:00,62.74,62.85,62.68,62.79,22900.0,46.5635,46.6451,46.519,46.6006,22900.0
2011-09-01 15:20:00,62.77,62.95,62.64,62.92,29200.0,46.5858,46.7194,46.4893,46.6971,29200.0
2011-09-01 15:25:00,62.94,63.01,62.81,62.85,23200.0,46.7119,46.7639,46.6154,46.6451,23200.0
2011-09-01 15:30:00,62.84,62.84,62.6,62.64,43200.0,46.6377,46.6377,46.4596,46.4893,43200.0
2011-09-01 15:35:00,62.62,62.78,62.62,62.63,31100.0,46.4744,46.5932,46.4744,46.4819,31100.0
2011-09-01 15:40:00,62.61,62.77,62.51,62.73,32600.0,46.467,46.5858,46.3928,46.5561,32600.0
2011-09-01 15:45:00,62.75,62.86,62.62,62.8,33600.0,46.5709,46.6526,46.4744,46.608,33600.0
2011-09-01 15:50:00,62.84,62.87,62.54,62.67,41900.0,46.6377,46.66,46.4151,46.5115,41900.0
2011-09-01 15:55:00,62.7,62.71,62.55,62.65,66700.0,46.5338,46.5412,46.4225,46.4967,66700.0
2011-09-02 09:30:00,61.69,61.7,60.81,60.91,51600.0,45.7842,45.7916,45.1311,45.2053,51600.0
2011-09-02 09:35:00,60.91,61.14,60.75,60.84,21700.0,45.2053,45.376,45.0866,45.1534,21700.0
2011-09-02 09:40:00,60.85,61.15,60.85,61.01,31000.0,45.1608,45.3835,45.1608,45.2795,31000.0
2011-09-02 09:45:00,61.0,61.35,60.96,61.27,34300.0,45.2721,45.5319,45.2424,45.4725,34300.0
2011-09-02 09:50:00,61.27,61.74,61.25,61.25,38000.0,45.4725,45.8213,45.4577,45.4577,38000.0
2011-09-02 09:55:00,61.19,61.38,61.1,61.38,21500.0,45.4131,45.5542,45.3463,45.5542,21500.0
2011-09-02 10:00:00,61.42,61.65,61.35,61.4,13200.0,45.5838,45.7545,45.5319,45.569,13200.0
2011-09-02 10:05:00,61.33,61.93,61.15,61.79,14100.0,45.517,45.9623,45.3835,45.8584,14100.0
2011-09-02 10:10:00,61.69,61.89,61.52,61.52,18300.0,45.7842,45.9327,45.6581,45.6581,18300.0
2011-09-02 10:15:00,61.5,61.52,61.13,61.39,13000.0,45.6432,45.6581,45.3686,45.5616,13000.0
2011-09-02 10:20:00,61.39,61.41,61.15,61.19,9600.0,45.5616,45.5764,45.3835,45.4131,9600.0
2011-09-02 10:25:00,61.22,61.28,61.05,61.12,12400.0,45.4354,45.4799,45.3092,45.3612,12400.0
2011-09-02 10:30:00,61.08,61.11,60.85,60.86,12900.0,45.3315,45.3538,45.1608,45.1682,12900.0
2011-09-02 10:35:00,60.93,61.15,60.93,61.07,10000.0,45.2202,45.3835,45.2202,45.3241,10000.0
2011-09-02 10:40:00,61.12,61.17,60.88,60.92,10300.0,45.3612,45.3983,45.1831,45.2128,10300.0
2011-09-02 10:45:00,60.95,61.05,60.76,60.91,19700.0,45.235,45.3092,45.094,45.2053,19700.0
2011-09-02 10:50:00,60.92,60.92,60.7,60.75,26800.0,45.2128,45.2128,45.0495,45.0866,26800.0
2011-09-02 10:55:00,60.69,60.86,60.59,60.85,23100.0,45.0421,45.1682,44.9678,45.1608,23100.0
2011-09-02 11:00:00,60.83,61.01,60.73,60.93,34100.0,45.146,45.2795,45.0717,45.2202,34100.0
2011-09-02 11:05:00,60.95,61.27,60.93,61.12,26400.0,45.235,45.4725,45.2202,45.3612,26400.0
2011-09-02 11:10:00,61.12,61.37,61.12,61.28,32400.0,45.3612,45.5467,45.3612,45.4799,32400.0
2011-09-02 11:15:00,61.27,61.3,61.08,61.16,21300.0,45.4725,45.4948,45.3315,45.3909,21300.0
2011-09-02 11:20:00,61.14,61.3,61.1,61.1,16900.0,45.376,45.4948,45.3463,45.3463,16900.0
2011-09-02 11:25:00,61.11,61.3,61.1,61.3,14600.0,45.3538,45.4948,45.3463,45.4948,14600.0
2011-09-02 11:30:00,61.22,61.22,61.07,61.1,8400.0,45.4354,45.4354,45.3241,45.3463,8400.0
2011-09-02 11:35:00,61.11,61.29,61.08,61.29,6900.0,45.3538,45.4874,45.3315,45.4874,6900.0
2011-09-02 11:40:00,61.27,61.35,61.2,61.22,9200.0,45.4725,45.5319,45.4206,45.4354,9200.0
2011-09-02 11:45:00,61.24,61.24,61.05,61.21,10900.0,45.4502,45.4502,45.3092,45.428,10900.0
2011-09-02 11:50:00,61.15,61.37,61.15,61.35,19600.0,45.3835,45.5467,45.3835,45.5319,19600.0
2011-09-02 11:55:00,61.4,61.4,61.19,61.23,12100.0,45.569,45.569,45.4131,45.4428,12100.0
2011-09-02 12:00:00,61.22,61.42,61.22,61.42,33600.0,45.4354,45.5838,45.4354,45.5838,33600.0
2011-09-02 12:05:00,61.44,61.65,61.37,61.43,17600.0,45.5987,45.7545,45.5467,45.5913,17600.0
2011-09-02 12:10:00,61.42,61.49,61.35,61.49,15700.0,45.5838,45.6358,45.5319,45.6358,15700.0
2011-09-02 12:15:00,61.46,61.52,61.34,61.41,20600.0,45.6135,45.6581,45.5245,45.5764,20600.0
2011-09-02 12:20:00,61.45,61.49,61.31,61.31,11900.0,45.6061,45.6358,45.5022,45.5022,11900.0
2011-09-02 12:25:00,61.25,61.33,61.13,61.32,8100.0,45.4577,45.517,45.3686,45.5096,8100.0
2011-09-02 12:30:00,61.32,61.32,61.19,61.27,16700.0,45.5096,45.5096,45.4131,45.4725,16700.0
2011-09-02 12:35:00,61.24,61.28,61.08,61.08,25100.0,45.4502,45.4799,45.3315,45.3315,25100.0
2011-09-02 12:40:00,61.08,61.16,61.06,61.07,8500.0,45.3315,45.3909,45.3167,45.3241,8500.0
2011-09-02 12:45:00,61.09,61.17,60.98,61.01,23400.0,45.3389,45.3983,45.2573,45.2795,23400.0
2011-09-02 12:50:00,61.05,61.14,61.03,61.06,5100.0,45.3092,45.376,45.2944,45.3167,5100.0
2011-09-02 12:55:00,61.05,61.15,61.01,61.04,26200.0,45.3092,45.3835,45.2795,45.3018,26200.0
2011-09-02 13:00:00,61.06,61.08,60.98,60.99,15800.0,45.3167,45.3315,45.2573,45.2647,15800.0
2011-09-02 13:05:00,60.97,61.05,60.85,60.85,2900.0,45.2499,45.3092,45.1608,45.1608,2900.0
2011-09-02 13:10:00,60.85,60.88,60.68,60.68,7000.0,45.1608,45.1831,45.0346,45.0346,7000.0
2011-09-02 13:15:00,60.66,60.7,60.57,60.65,11500.0,45.0198,45.0495,44.953,45.0124,11500.0
2011-09-02 13:20:00,60.68,60.79,60.66,60.73,11400.0,45.0346,45.1163,45.0198,45.0717,11400.0
2011-09-02 13:25:00,60.76,60.79,60.7,60.75,10000.0,45.094,45.1163,45.0495,45.0866,10000.0
2011-09-02 13:30:00,60.76,60.94,60.71,60.8,8100.0,45.094,45.2276,45.0569,45.1237,8100.0
2011-09-02 13:35:00,60.79,60.82,60.68,60.74,14500.0,45.1163,45.1385,45.0346,45.0792,14500.0
2011-09-02 13:40:00,60.76,60.79,60.65,60.65,11300.0,45.094,45.1163,45.0124,45.0124,11300.0
2011-09-02 13:45:00,60.64,60.79,60.64,60.73,7000.0,45.0049,45.1163,45.0049,45.0717,7000.0
2011-09-02 13:50:00,60.73,60.94,60.68,60.68,21200.0,45.0717,45.2276,45.0346,45.0346,21200.0
2011-09-02 13:55:00,60.72,60.92,60.72,60.89,9000.0,45.0643,45.2128,45.0643,45.1905,9000.0
2011-09-02 14:00:00,60.83,60.88,60.7,60.76,8000.0,45.146,45.1831,45.0495,45.094,8000.0
2011-09-02 14:05:00,60.76,60.89,60.76,60.79,14700.0,45.094,45.1905,45.094,45.1163,14700.0
2011-09-02 14:10:00,60.81,60.89,60.52,60.64,76100.0,45.1311,45.1905,44.9159,45.0049,76100.0
2011-09-02 14:15:00,60.58,60.58,60.48,60.58,12500.0,44.9604,44.9604,44.8862,44.9604,12500.0
2011-09-02 14:20:00,60.55,60.64,60.52,60.59,37100.0,44.9382,45.0049,44.9159,44.9678,37100.0
2011-09-02 14:25:00,60.57,60.7,60.52,60.65,8400.0,44.953,45.0495,44.9159,45.0124,8400.0
2011-09-02 14:30:00,60.62,60.62,60.32,60.37,49000.0,44.9901,44.9901,44.7675,44.8046,49000.0
2011-09-02 14:35:00,60.38,60.38,60.21,60.24,47000.0,44.812,44.812,44.6858,44.7081,47000.0
2011-09-02 14:40:00,60.26,60.33,60.22,60.26,27100.0,44.7229,44.7749,44.6932,44.7229,27100.0
2011-09-02 14:45:00,60.29,60.4,60.15,60.15,14300.0,44.7452,44.8268,44.6413,44.6413,14300.0
2011-09-02 14:50:00,60.19,60.41,60.19,60.39,12300.0,44.671,44.8343,44.671,44.8194,12300.0
2011-09-02 14:55:00,60.37,60.42,60.27,60.29,10000.0,44.8046,44.8417,44.7303,44.7452,10000.0
2011-09-02 15:00:00,60.28,60.37,60.17,60.2,15400.0,44.7378,44.8046,44.6561,44.6784,15400.0
2011-09-02 15:05:00,60.17,60.26,60.13,60.22,20200.0,44.6561,44.7229,44.6264,44.6932,20200.0
2011-09-02 15:10:00,60.23,60.29,60.08,60.25,38900.0,44.7007,44.7452,44.5893,44.7155,38900.0
2011-09-02 15:15:00,60.25,60.25,60.05,60.15,32100.0,44.7155,44.7155,44.5671,44.6413,32100.0
2011-09-02 15:20:00,60.18,60.43,60.16,60.43,17100.0,44.6636,44.8491,44.6487,44.8491,17100.0
2011-09-02 15:25:00,60.42,60.49,60.33,60.45,19100.0,44.8417,44.8936,44.7749,44.8639,19100.0
2011-09-02 15:30:00,60.45,60.6,60.37,60.6,39000.0,44.8639,44.9753,44.8046,44.9753,39000.0
2011-09-02 15:35:00,60.59,60.66,60.46,60.65,25500.0,44.9678,45.0198,44.8714,45.0124,25500.0
2011-09-02 15:40:00,60.65,60.8,60.5,60.57,34100.0,45.0124,45.1237,44.901,44.953,34100.0
2011-09-02 15:45:00,60.55,60.64,60.37,60.43,46900.0,44.9382,45.0049,44.8046,44.8491,46900.0
2011-09-02 15:50:00,60.42,60.55,60.35,60.55,61200.0,44.8417,44.9382,44.7897,44.9382,61200.0
2011-09-02 15:55:00,60.52,60.67,60.36,60.42,84000.0,44.9159,45.0272,44.7971,44.8417,84000.0
2011-09-06 09:30:00,58.52,58.67,58.0,58.43,66700.0,43.4316,43.5429,43.0456,43.3648,66700.0
2011-09-06 09:35:00,58.54,58.73,58.17,58.42,34800.0,43.4464,43.5874,43.1718,43.3573,34800.0
2011-09-06 09:40:00,58.36,58.98,58.36,58.88,43900.0,43.3128,43.773,43.3128,43.6987,43900.0
2011-09-06 09:45:00,58.93,59.33,58.84,59.26,34600.0,43.7358,44.0327,43.669,43.9808,34600.0
2011-09-06 09:50:00,59.26,59.26,58.76,58.76,40700.0,43.9808,43.9808,43.6097,43.6097,40700.0
2011-09-06 09:55:00,58.82,58.85,58.65,58.8,18500.0,43.6542,43.6765,43.528,43.6394,18500.0
2011-09-06 10:00:00,58.75,59.1,58.67,58.92,54600.0,43.6023,43.862,43.5429,43.7284,54600.0
2011-09-06 10:05:00,58.95,59.05,58.61,58.82,28000.0,43.7507,43.8249,43.4984,43.6542,28000.0
2011-09-06 10:10:00,58.88,58.91,58.36,58.36,32000.0,43.6987,43.721,43.3128,43.3128,32000.0
2011-09-06 10:15:00,58.4,58.46,58.21,58.22,29600.0,43.3425,43.387,43.2015,43.2089,29600.0
2011-09-06 10:20:00,58.23,58.38,58.0,58.04,42800.0,43.2163,43.3277,43.0456,43.0753,42800.0
2011-09-06 10:25:00,57.99,58.08,57.66,57.73,40000.0,43.0382,43.105,42.7933,42.8452,40000.0
2011-09-06 10:30:00,57.72,57.79,57.39,57.56,45200.0,42.8378,42.8898,42.5929,42.7191,45200.0
2011-09-06 10:35:00,57.59,57.93,57.56,57.69,31000.0,42.7413,42.9937,42.7191,42.8156,31000.0
2011-09-06 10:40:00,57.69,57.81,57.55,57.55,26600.0,42.8156,42.9046,42.7117,42.7117,26600.0
2011-09-06 10:45:00,57.55,57.63,57.27,57.57,47700.0,42.7117,42.771,42.5038,42.7265,47700.0
2011-09-06 10:50:00,57.55,57.99,57.5,57.96,33100.0,42.7117,43.0382,42.6745,43.0159,33100.0
2011-09-06 10:55:00,57.93,58.11,57.81,58.11,17800.0,42.9937,43.1273,42.9046,43.1273,17800.0
2011-09-06 11:00:00,58.11,58.2,57.87,57.87,16700.0,43.1273,43.1941,42.9491,42.9491,16700.0
2011-09-06 11:05:00,57.9,58.15,57.78,57.95,36200.0,42.9714,43.157,42.8824,43.0085,36200.0
2011-09-06 11:10:00,58.0,58.22,57.79,58.08,29900.0,43.0456,43.2089,42.8898,43.105,29900.0
2011-09-06 11:15:00,58.07,58.54,58.07,58.3,77300.0,43.0976,43.4464,43.0976,43.2683,77300.0
2011-09-06 11:20:00,58.3,58.45,58.23,58.33,13000.0,43.2683,43.3796,43.2163,43.2905,13000.0
2011-09-06 11:25:00,58.38,58.51,58.2,58.44,32900.0,43.3277,43.4241,43.1941,43.3722,32900.0
2011-09-06 11:30:00,58.47,58.75,58.47,58.67,31000.0,43.3944,43.6023,43.3944,43.5429,31000.0
2011-09-06 11:35:00,58.59,58.7,58.36,58.36,11300.0,43.4835,43.5651,43.3128,43.3128,11300.0
2011-09-06 11:40:00,58.33,58.4,58.22,58.4,22200.0,43.2905,43.3425,43.2089,43.3425,22200.0
2011-09-06 11:45:00,58.4,58.4,58.15,58.18,15100.0,43.3425,43.3425,43.157,43.1792,15100.0
2011-09-06 11:50:00,58.2,58.4,58.2,58.34,7700.0,43.1941,43.3425,43.1941,43.298,7700.0
2011-09-06 11:55:00,58.37,58.6,58.34,58.59,29500.0,43.3202,43.4909,43.298,43.4835,29500.0
2011-09-06 12:00:00,58.61,58.71,58.49,58.53,9000.0,43.4984,43.5726,43.4093,43.439,9000.0
2011-09-06 12:05:00,58.61,58.84,58.61,58.64,9000.0,43.4984,43.669,43.4984,43.5206,9000.0
2011-09-06 12:10:00,58.61,58.89,58.61,58.89,11800.0,43.4984,43.7062,43.4984,43.7062,11800.0
2011-09-06 12:15:00,58.88,59.0,58.8,58.92,10500.0,43.6987,43.7878,43.6394,43.7284,10500.0
2011-09-06 12:20:00,58.95,59.19,58.92,59.1,18400.0,43.7507,43.9288,43.7284,43.862,18400.0
2011-09-06 12:25:00,59.06,59.1,58.97,58.98,5600.0,43.8323,43.862,43.7655,43.773,5600.0
2011-09-06 12:30:00,58.97,58.97,58.86,58.87,8200.0,43.7655,43.7655,43.6839,43.6913,8200.0
2011-09-06 12:35:00,58.86,59.0,58.86,58.99,9700.0,43.6839,43.7878,43.6839,43.7804,9700.0
2011-09-06 12:40:00,58.97,58.97,58.8,58.87,7500.0,43.7655,43.7655,43.6394,43.6913,7500.0
2011-09-06 12:45:00,58.88,59.05,58.87,58.98,9000.0,43.6987,43.8249,43.6913,43.773,9000.0
2011-09-06 12:50:00,58.94,59.02,58.87,58.9,28800.0,43.7433,43.8026,43.6913,43.7136,28800.0
2011-09-06 12:55:00,58.9,59.03,58.84,59.03,12800.0,43.7136,43.8101,43.669,43.8101,12800.0
2011-09-06 13:00:00,59.06,59.13,58.94,58.99,5800.0,43.8323,43.8843,43.7433,43.7804,5800.0
2011-09-06 13:05:00,59.01,59.2,59.0,59.18,12500.0,43.7952,43.9362,43.7878,43.9214,12500.0
2011-09-06 13:10:00,59.15,59.4,59.14,59.25,20300.0,43.8991,44.0847,43.8917,43.9733,20300.0
2011-09-06 13:15:00,59.28,59.28,59.08,59.14,14400.0,43.9956,43.9956,43.8472,43.8917,14400.0
2011-09-06 13:20:00,59.18,59.35,59.15,59.3,8600.0,43.9214,44.0476,43.8991,44.0104,8600.0
2011-09-06 13:25:00,59.3,59.35,59.21,59.21,8800.0,44.0104,44.0476,43.9437,43.9437,8800.0
2011-09-06 13:30:00,59.17,59.18,59.04,59.15,10900.0,43.914,43.9214,43.8175,43.8991,10900.0
2011-09-06 13:35:00,59.14,59.35,59.02,59.35,19900.0,43.8917,44.0476,43.8026,44.0476,19900.0
2011-09-06 13:40:00,59.39,59.6,59.28,59.55,12800.0,44.0772,44.2331,43.9956,44.196,12800.0
2011-09-06 13:45:00,59.6,59.77,59.52,59.77,10400.0,44.2331,44.3593,44.1737,44.3593,10400.0
2011-09-06 13:50:00,59.72,59.77,59.63,59.77,8700.0,44.3222,44.3593,44.2554,44.3593,8700.0
2011-09-06 13:55:00,59.76,59.76,59.55,59.55,9900.0,44.3518,44.3518,44.196,44.196,9900.0
2011-09-06 14:00:00,59.57,59.6,59.41,59.49,13700.0,44.2108,44.2331,44.0921,44.1515,13700.0
2011-09-06 14:05:00,59.46,59.78,59.38,59.78,20800.0,44.1292,44.3667,44.0698,44.3667,20800.0
2011-09-06 14:10:00,59.8,60.05,59.73,59.96,30900.0,44.3815,44.5671,44.3296,44.5003,30900.0
2011-09-06 14:15:00,59.97,60.23,59.97,60.22,31300.0,44.5077,44.7007,44.5077,44.6932,31300.0
2011-09-06 14:20:00,60.22,60.25,59.98,60.06,23100.0,44.6932,44.7155,44.5151,44.5745,23100.0
2011-09-06 14:25:00,60.07,60.3,60.06,60.17,14800.0,44.5819,44.7526,44.5745,44.6561,14800.0
2011-09-06 14:30:00,60.14,60.15,60.05,60.09,15500.0,44.6339,44.6413,44.5671,44.5968,15500.0
2011-09-06 14:35:00,60.1,60.16,59.91,60.02,12300.0,44.6042,44.6487,44.4632,44.5448,12300.0
2011-09-06 14:40:00,59.99,60.07,59.85,60.04,11700.0,44.5225,44.5819,44.4186,44.5596,11700.0
2011-09-06 14:45:00,60.01,60.08,59.81,59.81,10000.0,44.5374,44.5893,44.389,44.389,10000.0
2011-09-06 14:50:00,59.8,59.89,59.69,59.72,9800.0,44.3815,44.4483,44.2999,44.3222,9800.0
2011-09-06 14:55:00,59.7,59.86,59.64,59.67,12700.0,44.3073,44.4261,44.2628,44.285,12700.0
2011-09-06 15:00:00,59.67,59.7,59.49,59.53,24800.0,44.285,44.3073,44.1515,44.1811,24800.0
2011-09-06 15:05:00,59.52,59.56,59.38,59.42,20700.0,44.1737,44.2034,44.0698,44.0995,20700.0
2011-09-06 15:10:00,59.46,59.48,59.3,59.3,14100.0,44.1292,44.144,44.0104,44.0104,14100.0
2011-09-06 15:15:00,59.26,59.44,59.24,59.27,28400.0,43.9808,44.1143,43.9659,43.9882,28400.0
2011-09-06 15:20:00,59.27,59.61,59.25,59.58,24500.0,43.9882,44.2405,43.9733,44.2183,24500.0
2011-09-06 15:25:00,59.55,59.7,59.52,59.52,27400.0,44.196,44.3073,44.1737,44.1737,27400.0
2011-09-06 15:30:00,59.52,59.55,59.36,59.39,36100.0,44.1737,44.196,44.055,44.0772,36100.0
2011-09-06 15:35:00,59.4,59.85,59.38,59.81,30300.0,44.0847,44.4186,44.0698,44.389,30300.0
2011-09-06 15:40:00,59.83,59.98,59.78,59.98,27000.0,44.4038,44.5151,44.3667,44.5151,27000.0
2011-09-06 15:45:00,59.93,60.08,59.79,59.96,36100.0,44.478,44.5893,44.3741,44.5003,36100.0
2011-09-06 15:50:00,59.99,60.38,59.94,60.23,43600.0,44.5225,44.812,44.4854,44.7007,43600.0
2011-09-06 15:55:00,60.24,60.27,60.14,60.23,85700.0,44.7081,44.7303,44.6339,44.7007,85700.0
2011-09-07 09:30:00,62.13,62.64,61.91,62.31,111200.0,46.1108,46.4893,45.9475,46.2444,111200.0
2011-09-07 09:35:00,62.37,62.9,62.17,62.44,52100.0,46.2889,46.6822,46.1405,46.3408,52100.0
2011-09-07 09:40:00,62.41,62.81,62.14,62.25,32900.0,46.3186,46.6154,46.1182,46.1998,32900.0
2011-09-07 09:45:00,62.25,62.41,61.95,62.12,95300.0,46.1998,46.3186,45.9772,46.1034,95300.0
2011-09-07 09:50:00,62.19,62.21,61.74,61.85,37500.0,46.1553,46.1701,45.8213,45.903,37500.0
2011-09-07 09:55:00,61.87,62.35,61.67,62.19,44700.0,45.9178,46.2741,45.7694,46.1553,44700.0
2011-09-07 10:00:00,62.24,62.24,61.83,62.24,30200.0,46.1924,46.1924,45.8881,46.1924,30200.0
2011-09-07 10:05:00,62.24,62.39,62.04,62.26,46100.0,46.1924,46.3037,46.044,46.2073,46100.0
2011-09-07 10:10:00,62.26,62.45,62.14,62.45,28000.0,46.2073,46.3483,46.1182,46.3483,28000.0
2011-09-07 10:15:00,62.45,62.7,62.15,62.66,32800.0,46.3483,46.5338,46.1256,46.5041,32800.0
2011-09-07 10:20:00,62.67,62.97,62.65,62.97,34800.0,46.5115,46.7342,46.4967,46.7342,34800.0
2011-09-07 10:25:00,62.94,62.94,62.29,62.33,25500.0,46.7119,46.7119,46.2295,46.2592,25500.0
2011-09-07 10:30:00,62.28,62.57,62.03,62.03,29000.0,46.2221,46.4373,46.0366,46.0366,29000.0
2011-09-07 10:35:00,62.09,62.5,62.03,62.32,28400.0,46.0811,46.3854,46.0366,46.2518,28400.0
2011-09-07 10:40:00,62.28,62.75,62.28,62.42,27300.0,46.2221,46.5709,46.2221,46.326,27300.0
2011-09-07 10:45:00,62.43,62.49,62.3,62.31,15800.0,46.3334,46.378,46.2369,46.2444,15800.0
2011-09-07 10:50:00,62.27,62.27,62.08,62.21,14900.0,46.2147,46.2147,46.0737,46.1701,14900.0
2011-09-07 10:55:00,62.2,62.47,62.15,62.35,10900.0,46.1627,46.3631,46.1256,46.2741,10900.0
2011-09-07 11:00:00,62.33,62.64,62.25,62.59,47900.0,46.2592,46.4893,46.1998,46.4522,47900.0
2011-09-07 11:05:00,62.64,63.03,62.64,63.01,51200.0,46.4893,46.7787,46.4893,46.7639,51200.0
2011-09-07 11:10:00,62.96,63.52,62.91,63.42,71900.0,46.7268,47.1424,46.6897,47.0682,71900.0
2011-09-07 11:15:00,63.4,63.51,63.09,63.14,25400.0,47.0533,47.135,46.8233,46.8604,25400.0
2011-09-07 11:20:00,63.12,63.41,63.01,63.41,40900.0,46.8455,47.0607,46.7639,47.0607,40900.0
2011-09-07 11:25:00,63.39,63.47,63.25,63.39,24100.0,47.0459,47.1053,46.942,47.0459,24100.0
2011-09-07 11:30:00,63.42,63.47,63.3,63.41,37800.0,47.0682,47.1053,46.9791,47.0607,37800.0
2011-09-07 11:35:00,63.41,63.47,63.38,63.42,15400.0,47.0607,47.1053,47.0385,47.0682,15400.0
2011-09-07 11:40:00,63.42,63.65,63.41,63.64,56600.0,47.0682,47.2389,47.0607,47.2314,56600.0
2011-09-07 11:45:00,63.65,63.91,63.65,63.87,53200.0,47.2389,47.4318,47.2389,47.4021,53200.0
2011-09-07 11:50:00,63.86,63.99,63.86,63.91,88100.0,47.3947,47.4912,47.3947,47.4318,88100.0
2011-09-07 11:55:00,63.91,63.95,63.66,63.66,20600.0,47.4318,47.4615,47.2463,47.2463,20600.0
2011-09-07 12:00:00,63.66,63.7,63.4,63.42,28100.0,47.2463,47.276,47.0533,47.0682,28100.0
2011-09-07 12:05:00,63.41,63.45,63.29,63.33,15700.0,47.0607,47.0904,46.9717,47.0014,15700.0
2011-09-07 12:10:00,63.32,63.62,63.32,63.57,26100.0,46.994,47.2166,46.994,47.1795,26100.0
2011-09-07 12:15:00,63.58,63.68,63.48,63.61,25500.0,47.1869,47.2611,47.1127,47.2092,25500.0
2011-09-07 12:20:00,63.61,63.64,63.45,63.61,23900.0,47.2092,47.2314,47.0904,47.2092,23900.0
2011-09-07 12:25:00,63.61,63.64,63.43,63.54,26000.0,47.2092,47.2314,47.0756,47.1572,26000.0
2011-09-07 12:30:00,63.55,63.76,63.52,63.71,28300.0,47.1647,47.3205,47.1424,47.2834,28300.0
2011-09-07 12:35:00,63.69,63.74,63.59,63.71,8400.0,47.2686,47.3057,47.1943,47.2834,8400.0
2011-09-07 12:40:00,63.7,63.73,63.6,63.66,12200.0,47.276,47.2982,47.2018,47.2463,12200.0
2011-09-07 12:45:00,63.64,63.71,63.61,63.67,16500.0,47.2314,47.2834,47.2092,47.2537,16500.0
2011-09-07 12:50:00,63.64,63.68,63.61,63.66,9000.0,47.2314,47.2611,47.2092,47.2463,9000.0
2011-09-07 12:55:00,63.63,63.71,63.58,63.64,10900.0,47.224,47.2834,47.1869,47.2314,10900.0
2011-09-07 13:00:00,63.62,63.87,63.47,63.85,76000.0,47.2166,47.4021,47.1053,47.3873,76000.0
2011-09-07 13:05:00,63.84,63.99,63.8,63.92,17000.0,47.3799,47.4912,47.3502,47.4393,17000.0
2011-09-07 13:10:00,63.94,64.08,63.86,64.02,47000.0,47.4541,47.558,47.3947,47.5135,47000.0
2011-09-07 13:15:00,64.05,64.09,63.94,64.02,12700.0,47.5357,47.5654,47.4541,47.5135,12700.0
2011-09-07 13:20:00,64.05,64.1,63.98,64.06,17400.0,47.5357,47.5728,47.4838,47.5432,17400.0
2011-09-07 13:25:00,64.06,64.12,64.02,64.09,15600.0,47.5432,47.5877,47.5135,47.5654,15600.0
2011-09-07 13:30:00,64.08,64.1,63.97,63.97,19000.0,47.558,47.5728,47.4764,47.4764,19000.0
2011-09-07 13:35:00,63.98,64.13,63.91,63.98,24400.0,47.4838,47.5951,47.4318,47.4838,24400.0
2011-09-07 13:40:00,63.98,64.0,63.86,63.93,22000.0,47.4838,47.4986,47.3947,47.4467,22000.0
2011-09-07 13:45:00,63.94,63.97,63.85,63.87,17600.0,47.4541,47.4764,47.3873,47.4021,17600.0
2011-09-07 13:50:00,63.86,63.86,63.73,63.78,19400.0,47.3947,47.3947,47.2982,47.3353,19400.0
2011-09-07 13:55:00,63.79,63.92,63.79,63.8,13600.0,47.3428,47.4393,47.3428,47.3502,13600.0
2011-09-07 14:00:00,63.81,63.92,63.7,63.92,25500.0,47.3576,47.4393,47.276,47.4393,25500.0
2011-09-07 14:05:00,63.9,64.09,63.88,64.06,16000.0,47.4244,47.5654,47.4096,47.5432,16000.0
2011-09-07 14:10:00,64.07,64.13,63.94,64.12,9900.0,47.5506,47.5951,47.4541,47.5877,9900.0
2011-09-07 14:15:00,64.13,64.17,63.94,64.02,13300.0,47.5951,47.6248,47.4541,47.5135,13300.0
2011-09-07 14:20:00,64.02,64.04,63.92,63.99,23100.0,47.5135,47.5283,47.4393,47.4912,23100.0
2011-09-07 14:25:00,63.99,64.09,63.98,64.06,23400.0,47.4912,47.5654,47.4838,47.5432,23400.0
2011-09-07 14:30:00,64.08,64.22,64.06,64.2,21100.0,47.558,47.6619,47.5432,47.6471,21100.0
2011-09-07 14:35:00,64.21,64.36,64.19,64.26,28300.0,47.6545,47.7658,47.6396,47.6916,28300.0
2011-09-07 14:40:00,64.26,64.45,64.26,64.45,27400.0,47.6916,47.8326,47.6916,47.8326,27400.0
2011-09-07 14:45:00,64.48,64.69,64.42,64.69,38700.0,47.8549,48.0107,47.8103,48.0107,38700.0
2011-09-07 14:50:00,64.66,64.66,64.37,64.44,34700.0,47.9885,47.9885,47.7732,47.8252,34700.0
2011-09-07 14:55:00,64.41,64.59,64.33,64.55,25100.0,47.8029,47.9365,47.7435,47.9068,25100.0
2011-09-07 15:00:00,64.55,64.57,64.41,64.41,14300.0,47.9068,47.9217,47.8029,47.8029,14300.0
2011-09-07 15:05:00,64.43,64.43,64.28,64.3,40400.0,47.8178,47.8178,47.7064,47.7213,40400.0
2011-09-07 15:10:00,64.29,64.32,64.2,64.32,41600.0,47.7139,47.7361,47.6471,47.7361,41600.0
2011-09-07 15:15:00,64.29,64.38,64.18,64.19,38700.0,47.7139,47.7806,47.6322,47.6396,38700.0
2011-09-07 15:20:00,64.21,64.29,64.2,64.2,24500.0,47.6545,47.7139,47.6471,47.6471,24500.0
2011-09-07 15:25:00,64.22,64.35,64.1,64.27,29700.0,47.6619,47.7584,47.5728,47.699,29700.0
2011-09-07 15:30:00,64.28,64.36,64.19,64.27,43600.0,47.7064,47.7658,47.6396,47.699,43600.0
2011-09-07 15:35:00,64.26,64.29,64.12,64.23,59300.0,47.6916,47.7139,47.5877,47.6693,59300.0
2011-09-07 15:40:00,64.24,64.57,64.24,64.49,57600.0,47.6767,47.9217,47.6767,47.8623,57600.0
2011-09-07 15:45:00,64.52,64.76,64.48,64.48,103200.0,47.8846,48.0627,47.8549,47.8549,103200.0
2011-09-07 15:50:00,64.51,64.69,64.48,64.65,112100.0,47.8771,48.0107,47.8549,47.981,112100.0
2011-09-07 15:55:00,64.66,64.83,64.63,64.8,165600.0,47.9885,48.1146,47.9662,48.0924,165600.0
2011-09-08 09:30:00,63.67,64.2,63.67,63.78,70000.0,47.2537,47.6471,47.2537,47.3353,70000.0
2011-09-08 09:35:00,63.87,64.75,63.86,64.6,61400.0,47.4021,48.0553,47.3947,47.9439,61400.0
2011-09-08 09:40:00,64.53,64.54,64.14,64.39,31200.0,47.892,47.8994,47.6025,47.7881,31200.0
2011-09-08 09:45:00,64.39,64.4,64.08,64.3,53300.0,47.7881,47.7955,47.558,47.7213,53300.0
2011-09-08 09:50:00,64.28,64.33,63.84,63.99,22800.0,47.7064,47.7435,47.3799,47.4912,22800.0
2011-09-08 09:55:00,63.94,63.94,63.63,63.81,22600.0,47.4541,47.4541,47.224,47.3576,22600.0
2011-09-08 10:00:00,63.86,64.05,63.46,64.05,37000.0,47.3947,47.5357,47.0979,47.5357,37000.0
2011-09-08 10:05:00,64.08,64.38,63.87,64.37,25800.0,47.558,47.7806,47.4021,47.7732,25800.0
2011-09-08 10:10:00,64.32,64.61,64.29,64.38,22100.0,47.7361,47.9513,47.7139,47.7806,22100.0
2011-09-08 10:15:00,64.34,64.46,64.19,64.4,19600.0,47.751,47.84,47.6396,47.7955,19600.0
2011-09-08 10:20:00,64.42,64.54,64.27,64.4,12200.0,47.8103,47.8994,47.699,47.7955,12200.0
2011-09-08 10:25:00,64.34,64.73,64.34,64.41,15600.0,47.751,48.0404,47.751,47.8029,15600.0
2011-09-08 10:30:00,64.4,64.78,64.38,64.7,27000.0,47.7955,48.0775,47.7806,48.0181,27000.0
2011-09-08 10:35:00,64.68,64.85,64.49,64.62,38400.0,48.0033,48.1295,47.8623,47.9588,38400.0
2011-09-08 10:40:00,64.62,64.86,64.55,64.7,18300.0,47.9588,48.1369,47.9068,48.0181,18300.0
2011-09-08 10:45:00,64.73,64.81,64.2,64.31,34100.0,48.0404,48.0998,47.6471,47.7287,34100.0
2011-09-08 10:50:00,64.32,64.52,64.25,64.45,8600.0,47.7361,47.8846,47.6842,47.8326,8600.0
2011-09-08 10:55:00,64.47,64.84,64.47,64.63,21400.0,47.8474,48.122,47.8474,47.9662,21400.0
2011-09-08 11:00:00,64.64,64.76,64.58,64.67,13500.0,47.9736,48.0627,47.9291,47.9959,13500.0
2011-09-08 11:05:00,64.64,64.76,64.52,64.69,22800.0,47.9736,48.0627,47.8846,48.0107,22800.0
2011-09-08 11:10:00,64.69,64.69,64.45,64.52,20000.0,48.0107,48.0107,47.8326,47.8846,20000.0
2011-09-08 11:15:00,64.54,64.57,64.45,64.45,21600.0,47.8994,47.9217,47.8326,47.8326,21600.0
2011-09-08 11:20:00,64.48,64.67,64.47,64.57,23100.0,47.8549,47.9959,47.8474,47.9217,23100.0
2011-09-08 11:25:00,64.52,64.55,64.39,64.39,17300.0,47.8846,47.9068,47.7881,47.7881,17300.0
2011-09-08 11:30:00,64.37,64.5,64.27,64.33,11400.0,47.7732,47.8697,47.699,47.7435,11400.0
2011-09-08 11:35:00,64.37,64.62,64.37,64.54,39700.0,47.7732,47.9588,47.7732,47.8994,39700.0
2011-09-08 11:40:00,64.54,64.68,64.42,64.52,17000.0,47.8994,48.0033,47.8103,47.8846,17000.0
2011-09-08 11:45:00,64.51,64.51,64.23,64.31,10200.0,47.8771,47.8771,47.6693,47.7287,10200.0
2011-09-08 11:50:00,64.31,64.4,64.1,64.11,16100.0,47.7287,47.7955,47.5728,47.5803,16100.0
2011-09-08 11:55:00,64.13,64.13,63.91,64.0,12000.0,47.5951,47.5951,47.4318,47.4986,12000.0
2011-09-08 12:00:00,63.97,64.07,63.85,64.07,14300.0,47.4764,47.5506,47.3873,47.5506,14300.0
2011-09-08 12:05:00,64.11,64.15,64.0,64.15,9500.0,47.5803,47.61,47.4986,47.61,9500.0
2011-09-08 12:10:00,64.14,64.19,64.04,64.05,9000.0,47.6025,47.6396,47.5283,47.5357,9000.0
2011-09-08 12:15:00,64.04,64.11,64.0,64.0,22200.0,47.5283,47.5803,47.4986,47.4986,22200.0
2011-09-08 12:20:00,64.02,64.15,63.97,64.0,7800.0,47.5135,47.61,47.4764,47.4986,7800.0
2011-09-08 12:25:00,64.0,64.04,63.69,63.8,31800.0,47.4986,47.5283,47.2686,47.3502,31800.0
2011-09-08 12:30:00,63.82,63.83,63.65,63.71,9600.0,47.365,47.3725,47.2389,47.2834,9600.0
2011-09-08 12:35:00,63.72,63.84,63.68,63.68,7300.0,47.2908,47.3799,47.2611,47.2611,7300.0
2011-09-08 12:40:00,63.7,63.86,63.59,63.8,28600.0,47.276,47.3947,47.1943,47.3502,28600.0
2011-09-08 12:45:00,63.8,63.8,63.48,63.7,29500.0,47.3502,47.3502,47.1127,47.276,29500.0
2011-09-08 12:50:00,63.73,63.88,63.73,63.83,26900.0,47.2982,47.4096,47.2982,47.3725,26900.0
2011-09-08 12:55:00,63.8,63.88,63.63,63.85,32800.0,47.3502,47.4096,47.224,47.3873,32800.0
2011-09-08 13:00:00,63.87,63.92,63.73,63.88,29800.0,47.4021,47.4393,47.2982,47.4096,29800.0
2011-09-08 13:05:00,63.83,63.88,63.73,63.88,14900.0,47.3725,47.4096,47.2982,47.4096,14900.0
2011-09-08 13:10:00,63.89,63.89,63.59,63.61,15900.0,47.417,47.417,47.1943,47.2092,15900.0
2011-09-08 13:15:00,63.58,63.84,63.58,63.84,11300.0,47.1869,47.3799,47.1869,47.3799,11300.0
2011-09-08 13:20:00,63.83,63.9,63.66,63.9,18500.0,47.3725,47.4244,47.2463,47.4244,18500.0
2011-09-08 13:25:00,63.9,63.9,63.73,63.8,37900.0,47.4244,47.4244,47.2982,47.3502,37900.0
2011-09-08 13:30:00,63.8,63.83,63.38,63.54,57800.0,47.3502,47.3725,47.0385,47.1572,57800.0
2011-09-08 13:35:00,63.53,63.8,63.5,63.63,14400.0,47.1498,47.3502,47.1275,47.224,14400.0
2011-09-08 13:40:00,63.61,63.63,63.18,63.18,29300.0,47.2092,47.224,46.89,46.89,29300.0
2011-09-08 13:45:00,63.17,63.5,63.17,63.42,25200.0,46.8826,47.1275,46.8826,47.0682,25200.0
2011-09-08 13:50:00,63.42,63.54,63.15,63.4,24300.0,47.0682,47.1572,46.8678,47.0533,24300.0
2011-09-08 13:55:00,63.42,63.52,63.35,63.48,12000.0,47.0682,47.1424,47.0162,47.1127,12000.0
2011-09-08 14:00:00,63.46,63.59,63.35,63.55,26200.0,47.0979,47.1943,47.0162,47.1647,26200.0
2011-09-08 14:05:00,63.53,63.65,63.42,63.6,20600.0,47.1498,47.2389,47.0682,47.2018,20600.0
2011-09-08 14:10:00,63.52,63.62,63.39,63.51,9100.0,47.1424,47.2166,47.0459,47.135,9100.0
2011-09-08 14:15:00,63.54,63.64,63.32,63.38,16700.0,47.1572,47.2314,46.994,47.0385,16700.0
2011-09-08 14:20:00,63.36,63.36,63.09,63.09,16200.0,47.0236,47.0236,46.8233,46.8233,16200.0
2011-09-08 14:25:00,63.08,63.17,62.91,63.07,20300.0,46.8158,46.8826,46.6897,46.8084,20300.0
2011-09-08 14:30:00,63.07,63.25,62.94,63.25,11100.0,46.8084,46.942,46.7119,46.942,11100.0
2011-09-08 14:35:00,63.24,63.33,63.17,63.2,25300.0,46.9346,47.0014,46.8826,46.9049,25300.0
2011-09-08 14:40:00,63.24,63.39,63.07,63.07,19100.0,46.9346,47.0459,46.8084,46.8084,19100.0
2011-09-08 14:45:00,63.06,63.06,62.9,62.94,9700.0,46.801,46.801,46.6822,46.7119,9700.0
2011-09-08 14:50:00,62.93,63.06,62.79,62.82,18900.0,46.7045,46.801,46.6006,46.6229,18900.0
2011-09-08 14:55:00,62.85,63.0,62.82,62.99,9700.0,46.6451,46.7565,46.6229,46.749,9700.0
2011-09-08 15:00:00,63.0,63.01,62.77,62.82,22000.0,46.7565,46.7639,46.5858,46.6229,22000.0
2011-09-08 15:05:00,62.84,62.97,62.73,62.93,49700.0,46.6377,46.7342,46.5561,46.7045,49700.0
2011-09-08 15:10:00,62.9,62.9,62.59,62.63,21200.0,46.6822,46.6822,46.4522,46.4819,21200.0
2011-09-08 15:15:00,62.64,62.83,62.58,62.81,27300.0,46.4893,46.6303,46.4448,46.6154,27300.0
2011-09-08 15:20:00,62.79,63.06,62.79,63.0,23800.0,46.6006,46.801,46.6006,46.7565,23800.0
2011-09-08 15:25:00,63.02,63.26,62.98,63.24,38500.0,46.7713,46.9494,46.7416,46.9346,38500.0
2011-09-08 15:30:00,63.24,63.31,63.11,63.21,37300.0,46.9346,46.9865,46.8381,46.9123,37300.0
2011-09-08 15:35:00,63.24,63.31,63.1,63.17,29500.0,46.9346,46.9865,46.8307,46.8826,29500.0
2011-09-08 15:40:00,63.19,63.39,63.12,63.29,28800.0,46.8975,47.0459,46.8455,46.9717,28800.0
2011-09-08 15:45:00,63.27,63.29,63.05,63.17,38800.0,46.9568,46.9717,46.7936,46.8826,38800.0
2011-09-08 15:50:00,63.12,63.14,62.85,62.94,33000.0,46.8455,46.8604,46.6451,46.7119,33000.0
2011-09-08 15:55:00,62.96,63.07,62.89,62.98,76500.0,46.7268,46.8084,46.6748,46.7416,76500.0
2011-09-09 09:30:00,62.27,62.27,61.88,62.0,28100.0,46.2147,46.2147,45.9252,46.0143,28100.0
2011-09-09 09:35:00,62.05,62.3,61.82,62.25,25300.0,46.0514,46.2369,45.8807,46.1998,25300.0
2011-09-09 09:40:00,62.31,62.55,62.08,62.26,67000.0,46.2444,46.4225,46.0737,46.2073,67000.0
2011-09-09 09:45:00,62.27,62.88,62.09,62.82,96300.0,46.2147,46.6674,46.0811,46.6229,96300.0
2011-09-09 09:50:00,62.82,63.74,62.47,63.63,218700.0,46.6229,47.3057,46.3631,47.224,218700.0
2011-09-09 09:55:00,63.7,64.19,62.86,63.16,248300.0,47.276,47.6396,46.6526,46.8752,248300.0
2011-09-09 10:00:00,63.1,63.78,63.04,63.69,73600.0,46.8307,47.3353,46.7861,47.2686,73600.0
2011-09-09 10:05:00,63.6,63.69,63.3,63.41,55100.0,47.2018,47.2686,46.9791,47.0607,55100.0
2011-09-09 10:10:00,63.45,63.45,63.02,63.23,52800.0,47.0904,47.0904,46.7713,46.9272,52800.0
2011-09-09 10:15:00,63.24,63.56,63.02,63.47,49800.0,46.9346,47.1721,46.7713,47.1053,49800.0
2011-09-09 10:20:00,63.54,63.9,63.36,63.85,31300.0,47.1572,47.4244,47.0236,47.3873,31300.0
2011-09-09 10:25:00,63.87,64.09,63.75,64.08,45100.0,47.4021,47.5654,47.3131,47.558,45100.0
2011-09-09 10:30:00,64.04,64.12,63.73,63.8,54600.0,47.5283,47.5877,47.2982,47.3502,54600.0
2011-09-09 10:35:00,63.77,64.0,63.63,63.87,21500.0,47.3279,47.4986,47.224,47.4021,21500.0
2011-09-09 10:40:00,63.85,64.09,63.77,64.01,44000.0,47.3873,47.5654,47.3279,47.506,44000.0
2011-09-09 10:45:00,64.09,64.7,63.95,64.62,129100.0,47.5654,48.0181,47.4615,47.9588,129100.0
2011-09-09 10:50:00,64.62,64.8,64.57,64.61,59900.0,47.9588,48.0924,47.9217,47.9513,59900.0
2011-09-09 10:55:00,64.59,64.62,64.15,64.15,33800.0,47.9365,47.9588,47.61,47.61,33800.0
2011-09-09 11:00:00,64.17,64.51,64.09,64.46,26200.0,47.6248,47.8771,47.5654,47.84,26200.0
2011-09-09 11:05:00,64.42,64.7,64.37,64.65,45400.0,47.8103,48.0181,47.7732,47.981,45400.0
2011-09-09 11:10:00,64.7,64.86,64.18,64.33,51600.0,48.0181,48.1369,47.6322,47.7435,51600.0
2011-09-09 11:15:00,64.32,64.55,64.2,64.48,48200.0,47.7361,47.9068,47.6471,47.8549,48200.0
2011-09-09 11:20:00,64.43,64.49,63.87,63.92,83900.0,47.8178,47.8623,47.4021,47.4393,83900.0
2011-09-09 11:25:00,63.98,64.3,63.81,63.88,77300.0,47.4838,47.7213,47.3576,47.4096,77300.0
2011-09-09 11:30:00,63.84,64.06,63.7,63.87,53900.0,47.3799,47.5432,47.276,47.4021,53900.0
2011-09-09 11:35:00,63.93,64.18,63.85,64.04,36200.0,47.4467,47.6322,47.3873,47.5283,36200.0
2011-09-09 11:40:00,64.04,64.12,63.64,63.9,103900.0,47.5283,47.5877,47.2314,47.4244,103900.0
2011-09-09 11:45:00,63.9,63.92,63.58,63.65,90200.0,47.4244,47.4393,47.1869,47.2389,90200.0
2011-09-09 11:50:00,63.65,63.68,63.22,63.65,83500.0,47.2389,47.2611,46.9197,47.2389,83500.0
2011-09-09 11:55:00,63.64,63.77,63.2,63.28,92000.0,47.2314,47.3279,46.9049,46.9643,92000.0
2011-09-09 12:00:00,63.31,63.46,63.11,63.28,21400.0,46.9865,47.0979,46.8381,46.9643,21400.0
2011-09-09 12:05:00,63.3,63.38,62.98,63.15,32700.0,46.9791,47.0385,46.7416,46.8678,32700.0
2011-09-09 12:10:00,63.18,63.27,62.87,62.97,34700.0,46.89,46.9568,46.66,46.7342,34700.0
2011-09-09 12:15:00,62.97,63.14,62.85,63.05,64500.0,46.7342,46.8604,46.6451,46.7936,64500.0
2011-09-09 12:20:00,63.07,63.34,62.98,63.22,37600.0,46.8084,47.0088,46.7416,46.9197,37600.0
2011-09-09 12:25:00,63.2,63.25,62.95,62.97,19100.0,46.9049,46.942,46.7194,46.7342,19100.0
2011-09-09 12:30:00,62.96,63.09,62.46,62.55,41600.0,46.7268,46.8233,46.3557,46.4225,41600.0
2011-09-09 12:35:00,62.52,62.61,62.27,62.49,52500.0,46.4002,46.467,46.2147,46.378,52500.0
2011-09-09 12:40:00,62.47,62.47,62.13,62.16,37600.0,46.3631,46.3631,46.1108,46.133,37600.0
2011-09-09 12:45:00,62.15,62.41,62.14,62.33,44200.0,46.1256,46.3186,46.1182,46.2592,44200.0
2011-09-09 12:50:00,62.32,62.35,62.12,62.3,36100.0,46.2518,46.2741,46.1034,46.2369,36100.0
2011-09-09 12:55:00,62.31,62.71,62.3,62.69,47300.0,46.2444,46.5412,46.2369,46.5264,47300.0
2011-09-09 13:00:00,62.64,62.64,62.28,62.33,39200.0,46.4893,46.4893,46.2221,46.2592,39200.0
2011-09-09 13:05:00,62.38,62.52,62.28,62.37,41300.0,46.2963,46.4002,46.2221,46.2889,41300.0
2011-09-09 13:10:00,62.4,62.71,62.29,62.54,41500.0,46.3112,46.5412,46.2295,46.4151,41500.0
2011-09-09 13:15:00,62.57,62.85,62.42,62.5,25100.0,46.4373,46.6451,46.326,46.3854,25100.0
2011-09-09 13:20:00,62.51,62.55,62.21,62.29,18600.0,46.3928,46.4225,46.1701,46.2295,18600.0
2011-09-09 13:25:00,62.27,62.5,62.27,62.5,7900.0,46.2147,46.3854,46.2147,46.3854,7900.0
2011-09-09 13:30:00,62.58,62.58,62.21,62.36,13100.0,46.4448,46.4448,46.1701,46.2815,13100.0
2011-09-09 13:35:00,62.35,62.49,62.28,62.46,14800.0,46.2741,46.378,46.2221,46.3557,14800.0
2011-09-09 13:40:00,62.46,62.62,62.41,62.51,9600.0,46.3557,46.4744,46.3186,46.3928,9600.0
2011-09-09 13:45:00,62.45,62.51,62.35,62.41,56900.0,46.3483,46.3928,46.2741,46.3186,56900.0
2011-09-09 13:50:00,62.41,62.59,62.41,62.55,33700.0,46.3186,46.4522,46.3186,46.4225,33700.0
2011-09-09 13:55:00,62.56,62.62,62.42,62.53,22500.0,46.4299,46.4744,46.326,46.4076,22500.0
2011-09-09 14:00:00,62.57,62.68,62.46,62.68,27200.0,46.4373,46.519,46.3557,46.519,27200.0
2011-09-09 14:05:00,62.67,62.87,62.61,62.82,35900.0,46.5115,46.66,46.467,46.6229,35900.0
2011-09-09 14:10:00,62.82,62.84,62.61,62.69,41300.0,46.6229,46.6377,46.467,46.5264,41300.0
2011-09-09 14:15:00,62.68,62.86,62.64,62.81,44400.0,46.519,46.6526,46.4893,46.6154,44400.0
2011-09-09 14:20:00,62.82,62.96,62.8,62.84,53700.0,46.6229,46.7268,46.608,46.6377,53700.0
2011-09-09 14:25:00,62.84,62.87,62.66,62.69,21300.0,46.6377,46.66,46.5041,46.5264,21300.0
2011-09-09 14:30:00,62.72,62.72,62.5,62.57,22200.0,46.5487,46.5487,46.3854,46.4373,22200.0
2011-09-09 14:35:00,62.5,62.66,62.42,62.56,12500.0,46.3854,46.5041,46.326,46.4299,12500.0
2011-09-09 14:40:00,62.55,62.8,62.55,62.7,23800.0,46.4225,46.608,46.4225,46.5338,23800.0
2011-09-09 14:45:00,62.75,62.8,62.49,62.49,12500.0,46.5709,46.608,46.378,46.378,12500.0
2011-09-09 14:50:00,62.5,62.5,62.36,62.42,20200.0,46.3854,46.3854,46.2815,46.326,20200.0
2011-09-09 14:55:00,62.47,62.52,62.32,62.36,30800.0,46.3631,46.4002,46.2518,46.2815,30800.0
2011-09-09 15:00:00,62.32,62.44,62.2,62.44,20100.0,46.2518,46.3408,46.1627,46.3408,20100.0
2011-09-09 15:05:00,62.41,62.65,62.41,62.65,22300.0,46.3186,46.4967,46.3186,46.4967,22300.0
2011-09-09 15:10:00,62.66,62.69,62.44,62.61,24400.0,46.5041,46.5264,46.3408,46.467,24400.0
2011-09-09 15:15:00,62.63,62.69,62.48,62.66,24400.0,46.4819,46.5264,46.3705,46.5041,24400.0
2011-09-09 15:20:00,62.61,62.7,62.48,62.51,18500.0,46.467,46.5338,46.3705,46.3928,18500.0
2011-09-09 15:25:00,62.5,62.68,62.44,62.44,25400.0,46.3854,46.519,46.3408,46.3408,25400.0
2011-09-09 15:30:00,62.46,62.73,62.46,62.69,31100.0,46.3557,46.5561,46.3557,46.5264,31100.0
2011-09-09 15:35:00,62.69,62.99,62.64,62.98,38100.0,46.5264,46.749,46.4893,46.7416,38100.0
2011-09-09 15:40:00,62.99,63.13,62.86,63.03,60400.0,46.749,46.8529,46.6526,46.7787,60400.0
2011-09-09 15:45:00,63.0,63.24,62.91,63.14,50600.0,46.7565,46.9346,46.6897,46.8604,50600.0
2011-09-09 15:50:00,63.14,63.28,63.05,63.21,62400.0,46.8604,46.9643,46.7936,46.9123,62400.0
2011-09-09 15:55:00,63.23,63.24,62.95,63.0,88100.0,46.9272,46.9346,46.7194,46.7565,88100.0
2011-09-12 09:30:00,61.42,61.62,61.1,61.33,64000.0,45.5838,45.7323,45.3463,45.517,64000.0
2011-09-12 09:35:00,61.34,61.96,60.83,61.83,107800.0,45.5245,45.9846,45.146,45.8881,107800.0
2011-09-12 09:40:00,61.81,62.24,61.73,62.24,33400.0,45.8733,46.1924,45.8139,46.1924,33400.0
2011-09-12 09:45:00,62.19,62.38,62.03,62.29,26200.0,46.1553,46.2963,46.0366,46.2295,26200.0
2011-09-12 09:50:00,62.3,62.87,62.25,62.74,36100.0,46.2369,46.66,46.1998,46.5635,36100.0
2011-09-12 09:55:00,62.74,63.57,62.74,63.17,42500.0,46.5635,47.1795,46.5635,46.8826,42500.0
2011-09-12 10:00:00,63.16,63.22,62.69,62.93,26900.0,46.8752,46.9197,46.5264,46.7045,26900.0
2011-09-12 10:05:00,62.93,63.5,62.91,63.17,33800.0,46.7045,47.1275,46.6897,46.8826,33800.0
2011-09-12 10:10:00,63.21,63.27,62.75,62.79,23000.0,46.9123,46.9568,46.5709,46.6006,23000.0
2011-09-12 10:15:00,62.71,62.84,62.06,62.11,38500.0,46.5412,46.6377,46.0588,46.0959,38500.0
2011-09-12 10:20:00,62.16,62.21,61.97,62.06,53700.0,46.133,46.1701,45.992,46.0588,53700.0
2011-09-12 10:25:00,62.08,62.15,61.99,62.02,9100.0,46.0737,46.1256,46.0069,46.0291,9100.0
2011-09-12 10:30:00,62.03,62.15,61.98,61.99,44400.0,46.0366,46.1256,45.9995,46.0069,44400.0
2011-09-12 10:35:00,62.0,62.14,61.8,62.12,34300.0,46.0143,46.1182,45.8659,46.1034,34300.0
2011-09-12 10:40:00,62.08,62.1,61.75,61.87,30800.0,46.0737,46.0885,45.8288,45.9178,30800.0
2011-09-12 10:45:00,61.86,61.99,61.66,61.66,21300.0,45.9104,46.0069,45.762,45.762,21300.0
2011-09-12 10:50:00,61.7,61.82,61.68,61.7,29400.0,45.7916,45.8807,45.7768,45.7916,29400.0
2011-09-12 10:55:00,61.74,61.77,61.4,61.4,20300.0,45.8213,45.8436,45.569,45.569,20300.0
2011-09-12 11:00:00,61.37,61.49,61.29,61.43,22700.0,45.5467,45.6358,45.4874,45.5913,22700.0
2011-09-12 11:05:00,61.48,61.61,61.47,61.52,22200.0,45.6284,45.7248,45.6209,45.6581,22200.0
2011-09-12 11:10:00,61.58,61.61,61.39,61.57,19000.0,45.7026,45.7248,45.5616,45.6952,19000.0
2011-09-12 11:15:00,61.57,61.83,61.57,61.73,18800.0,45.6952,45.8881,45.6952,45.8139,18800.0
2011-09-12 11:20:00,61.75,61.97,61.69,61.76,20800.0,45.8288,45.992,45.7842,45.8362,20800.0
2011-09-12 11:25:00,61.78,62.15,61.78,62.01,17000.0,45.851,46.1256,45.851,46.0217,17000.0
2011-09-12 11:30:00,61.98,62.36,61.9,62.28,22200.0,45.9995,46.2815,45.9401,46.2221,22200.0
2011-09-12 11:35:00,62.25,62.45,62.16,62.38,21000.0,46.1998,46.3483,46.133,46.2963,21000.0
2011-09-12 11:40:00,62.37,62.6,62.37,62.59,21100.0,46.2889,46.4596,46.2889,46.4522,21100.0
2011-09-12 11:45:00,62.58,62.6,62.33,62.34,12500.0,46.4448,46.4596,46.2592,46.2666,12500.0
2011-09-12 11:50:00,62.35,62.49,62.26,62.37,6900.0,46.2741,46.378,46.2073,46.2889,6900.0
2011-09-12 11:55:00,62.32,62.46,62.14,62.25,19600.0,46.2518,46.3557,46.1182,46.1998,19600.0
2011-09-12 12:00:00,62.26,62.48,62.24,62.26,11400.0,46.2073,46.3705,46.1924,46.2073,11400.0
2011-09-12 12:05:00,62.28,62.33,62.12,62.31,10500.0,46.2221,46.2592,46.1034,46.2444,10500.0
2011-09-12 12:10:00,62.31,62.42,62.16,62.21,5100.0,46.2444,46.326,46.133,46.1701,5100.0
2011-09-12 12:15:00,62.24,62.35,62.05,62.05,5100.0,46.1924,46.2741,46.0514,46.0514,5100.0
2011-09-12 12:20:00,62.02,62.12,61.96,62.1,12300.0,46.0291,46.1034,45.9846,46.0885,12300.0
2011-09-12 12:25:00,62.14,62.34,62.09,62.34,10100.0,46.1182,46.2666,46.0811,46.2666,10100.0
2011-09-12 12:30:00,62.31,62.33,62.02,62.03,9600.0,46.2444,46.2592,46.0291,46.0366,9600.0
2011-09-12 12:35:00,62.08,62.12,61.91,61.91,7800.0,46.0737,46.1034,45.9475,45.9475,7800.0
2011-09-12 12:40:00,61.94,62.3,61.86,62.12,27700.0,45.9698,46.2369,45.9104,46.1034,27700.0
2011-09-12 12:45:00,62.12,62.18,62.02,62.02,9400.0,46.1034,46.1479,46.0291,46.0291,9400.0
2011-09-12 12:50:00,61.98,62.35,61.98,62.23,14400.0,45.9995,46.2741,45.9995,46.185,14400.0
2011-09-12 12:55:00,62.15,62.33,62.03,62.32,4000.0,46.1256,46.2592,46.0366,46.2518,4000.0
2011-09-12 13:00:00,62.31,62.58,62.2,62.47,22200.0,46.2444,46.4448,46.1627,46.3631,22200.0
2011-09-12 13:05:00,62.43,62.51,62.14,62.18,15000.0,46.3334,46.3928,46.1182,46.1479,15000.0
2011-09-12 13:10:00,62.24,62.33,62.15,62.22,10200.0,46.1924,46.2592,46.1256,46.1776,10200.0
2011-09-12 13:15:00,62.23,62.26,62.03,62.15,8500.0,46.185,46.2073,46.0366,46.1256,8500.0
2011-09-12 13:20:00,62.07,62.12,62.01,62.03,3800.0,46.0662,46.1034,46.0217,46.0366,3800.0
2011-09-12 13:25:00,62.03,62.14,61.84,61.92,22200.0,46.0366,46.1182,45.8955,45.9549,22200.0
2011-09-12 13:30:00,61.92,61.92,61.59,61.64,11800.0,45.9549,45.9549,45.71,45.7471,11800.0
2011-09-12 13:35:00,61.64,61.65,61.35,61.6,34500.0,45.7471,45.7545,45.5319,45.7174,34500.0
2011-09-12 13:40:00,61.59,61.76,61.48,61.59,34200.0,45.71,45.8362,45.6284,45.71,34200.0
2011-09-12 13:45:00,61.6,61.72,61.51,61.62,23300.0,45.7174,45.8065,45.6506,45.7323,23300.0
2011-09-12 13:50:00,61.66,61.81,61.59,61.77,14900.0,45.762,45.8733,45.71,45.8436,14900.0
2011-09-12 13:55:00,61.77,61.86,61.66,61.8,7200.0,45.8436,45.9104,45.762,45.8659,7200.0
2011-09-12 14:00:00,61.77,61.77,61.43,61.48,14900.0,45.8436,45.8436,45.5913,45.6284,14900.0
2011-09-12 14:05:00,61.47,61.53,61.3,61.48,7800.0,45.6209,45.6655,45.4948,45.6284,7800.0
2011-09-12 14:10:00,61.44,61.44,61.3,61.43,14500.0,45.5987,45.5987,45.4948,45.5913,14500.0
2011-09-12 14:15:00,61.42,61.58,61.35,61.41,20200.0,45.5838,45.7026,45.5319,45.5764,20200.0
2011-09-12 14:20:00,61.41,61.67,61.36,61.54,14100.0,45.5764,45.7694,45.5393,45.6729,14100.0
2011-09-12 14:25:00,61.56,61.75,61.56,61.66,11100.0,45.6877,45.8288,45.6877,45.762,11100.0
2011-09-12 14:30:00,61.71,62.0,61.6,61.99,44200.0,45.7991,46.0143,45.7174,46.0069,44200.0
2011-09-12 14:35:00,62.01,62.41,62.01,62.26,52800.0,46.0217,46.3186,46.0217,46.2073,52800.0
2011-09-12 14:40:00,62.25,62.65,62.24,62.53,23600.0,46.1998,46.4967,46.1924,46.4076,23600.0
2011-09-12 14:45:00,62.5,62.54,62.12,62.21,17400.0,46.3854,46.4151,46.1034,46.1701,17400.0
2011-09-12 14:50:00,62.21,62.23,61.94,62.0,26100.0,46.1701,46.185,45.9698,46.0143,26100.0
2011-09-12 14:55:00,61.96,62.04,61.84,61.96,29100.0,45.9846,46.044,45.8955,45.9846,29100.0
2011-09-12 15:00:00,61.95,62.07,61.84,61.97,44000.0,45.9772,46.0662,45.8955,45.992,44000.0
2011-09-12 15:05:00,61.97,62.12,61.9,61.99,39100.0,45.992,46.1034,45.9401,46.0069,39100.0
2011-09-12 15:10:00,62.02,62.23,61.95,62.13,17700.0,46.0291,46.185,45.9772,46.1108,17700.0
2011-09-12 15:15:00,62.16,62.22,61.91,62.12,34400.0,46.133,46.1776,45.9475,46.1034,34400.0
2011-09-12 15:20:00,62.07,62.49,61.95,62.49,23200.0,46.0662,46.378,45.9772,46.378,23200.0
2011-09-12 15:25:00,62.44,62.49,62.29,62.41,20800.0,46.3408,46.378,46.2295,46.3186,20800.0
2011-09-12 15:30:00,62.41,62.72,62.41,62.64,40400.0,46.3186,46.5487,46.3186,46.4893,40400.0
2011-09-12 15:35:00,62.61,62.64,62.47,62.55,45000.0,46.467,46.4893,46.3631,46.4225,45000.0
2011-09-12 15:40:00,62.59,62.88,62.5,62.77,30100.0,46.4522,46.6674,46.3854,46.5858,30100.0
2011-09-12 15:45:00,62.8,63.0,62.75,62.85,32900.0,46.608,46.7565,46.5709,46.6451,32900.0
2011-09-12 15:50:00,62.87,63.54,62.85,63.33,85500.0,46.66,47.1572,46.6451,47.0014,85500.0
2011-09-12 15:55:00,63.31,63.4,63.23,63.37,56000.0,46.9865,47.0533,46.9272,47.0311,56000.0
2011-09-13 09:30:00,63.71,64.14,63.23,63.43,66000.0,47.2834,47.6025,46.9272,47.0756,66000.0
2011-09-13 09:35:00,63.38,64.06,63.24,63.57,32600.0,47.0385,47.5432,46.9346,47.1795,32600.0
2011-09-13 09:40:00,63.48,64.5,63.44,63.81,65300.0,47.1127,47.8697,47.083,47.3576,65300.0
2011-09-13 09:45:00,63.81,64.68,63.59,64.57,43300.0,47.3576,48.0033,47.1943,47.9217,43300.0
2011-09-13 09:50:00,64.64,64.95,64.59,64.85,40400.0,47.9736,48.2037,47.9365,48.1295,40400.0
2011-09-13 09:55:00,64.79,65.35,64.77,65.07,70200.0,48.0849,48.5006,48.0701,48.2927,70200.0
2011-09-13 10:00:00,65.03,65.42,64.92,65.4,55900.0,48.2631,48.5525,48.1814,48.5377,55900.0
2011-09-13 10:05:00,65.43,65.8,65.3,65.57,60600.0,48.5599,48.8345,48.4634,48.6638,60600.0
2011-09-13 10:10:00,65.6,65.6,64.95,65.04,54100.0,48.6861,48.6861,48.2037,48.2705,54100.0
2011-09-13 10:15:00,65.01,65.06,64.75,64.84,58000.0,48.2482,48.2853,48.0553,48.122,58000.0
2011-09-13 10:20:00,64.85,65.15,64.65,65.1,40100.0,48.1295,48.3521,47.981,48.315,40100.0
2011-09-13 10:25:00,65.12,65.49,65.07,65.29,46600.0,48.3299,48.6045,48.2927,48.456,46600.0
2011-09-13 10:30:00,65.29,65.5,64.86,65.11,29000.0,48.456,48.6119,48.1369,48.3224,29000.0
2011-09-13 10:35:00,65.16,65.2,64.68,64.83,39500.0,48.3595,48.3892,48.0033,48.1146,39500.0
2011-09-13 10:40:00,64.81,64.89,64.64,64.64,28500.0,48.0998,48.1592,47.9736,47.9736,28500.0
2011-09-13 10:45:00,64.66,64.94,64.64,64.92,20700.0,47.9885,48.1963,47.9736,48.1814,20700.0
2011-09-13 10:50:00,64.92,65.16,64.5,64.7,20600.0,48.1814,48.3595,47.8697,48.0181,20600.0
2011-09-13 10:55:00,64.67,64.93,64.58,64.87,29000.0,47.9959,48.1888,47.9291,48.1443,29000.0
2011-09-13 11:00:00,64.9,64.99,64.51,64.55,20600.0,48.1666,48.2334,47.8771,47.9068,20600.0
2011-09-13 11:05:00,64.51,64.7,64.44,64.69,48300.0,47.8771,48.0181,47.8252,48.0107,48300.0
2011-09-13 11:10:00,64.69,64.93,64.64,64.85,19700.0,48.0107,48.1888,47.9736,48.1295,19700.0
2011-09-13 11:15:00,64.77,64.9,64.47,64.51,21700.0,48.0701,48.1666,47.8474,47.8771,21700.0
2011-09-13 11:20:00,64.5,64.69,64.47,64.62,19300.0,47.8697,48.0107,47.8474,47.9588,19300.0
2011-09-13 11:25:00,64.57,64.6,64.4,64.54,41900.0,47.9217,47.9439,47.7955,47.8994,41900.0
2011-09-13 11:30:00,64.54,64.61,64.33,64.38,31300.0,47.8994,47.9513,47.7435,47.7806,31300.0
2011-09-13 11:35:00,64.41,64.6,64.36,64.46,54700.0,47.8029,47.9439,47.7658,47.84,54700.0
2011-09-13 11:40:00,64.43,64.46,64.14,64.41,61400.0,47.8178,47.84,47.6025,47.8029,61400.0
2011-09-13 11:45:00,64.45,64.59,64.26,64.3,34800.0,47.8326,47.9365,47.6916,47.7213,34800.0
2011-09-13 11:50:00,64.28,64.54,64.2,64.42,18600.0,47.7064,47.8994,47.6471,47.8103,18600.0
2011-09-13 11:55:00,64.45,64.51,64.11,64.15,57700.0,47.8326,47.8771,47.5803,47.61,57700.0
2011-09-13 12:00:00,64.13,64.21,63.86,64.04,39200.0,47.5951,47.6545,47.3947,47.5283,39200.0
2011-09-13 12:05:00,64.04,64.44,63.99,64.44,15900.0,47.5283,47.8252,47.4912,47.8252,15900.0
2011-09-13 12:10:00,64.49,64.66,64.3,64.66,11200.0,47.8623,47.9885,47.7213,47.9885,11200.0
2011-09-13 12:15:00,64.7,64.86,64.63,64.72,29800.0,48.0181,48.1369,47.9662,48.033,29800.0
2011-09-13 12:20:00,64.71,64.81,64.59,64.59,14700.0,48.0256,48.0998,47.9365,47.9365,14700.0
2011-09-13 12:25:00,64.55,64.81,64.44,64.78,16300.0,47.9068,48.0998,47.8252,48.0775,16300.0
2011-09-13 12:30:00,64.73,64.83,64.55,64.59,23800.0,48.0404,48.1146,47.9068,47.9365,23800.0
2011-09-13 12:35:00,64.59,65.0,64.58,64.85,32200.0,47.9365,48.2408,47.9291,48.1295,32200.0
2011-09-13 12:40:00,64.85,64.97,64.66,64.79,20200.0,48.1295,48.2185,47.9885,48.0849,20200.0
2011-09-13 12:45:00,64.85,65.01,64.8,64.81,20500.0,48.1295,48.2482,48.0924,48.0998,20500.0
2011-09-13 12:50:00,64.75,64.99,64.72,64.79,70300.0,48.0553,48.2334,48.033,48.0849,70300.0
2011-09-13 12:55:00,64.79,65.05,64.66,64.79,49100.0,48.0849,48.2779,47.9885,48.0849,49100.0
2011-09-13 13:00:00,64.84,65.0,64.83,64.89,21300.0,48.122,48.2408,48.1146,48.1592,21300.0
2011-09-13 13:05:00,64.92,65.03,64.85,64.92,23600.0,48.1814,48.2631,48.1295,48.1814,23600.0
2011-09-13 13:10:00,64.9,65.09,64.84,65.06,27900.0,48.1666,48.3076,48.122,48.2853,27900.0
2011-09-13 13:15:00,65.09,65.2,65.0,65.03,24100.0,48.3076,48.3892,48.2408,48.2631,24100.0
2011-09-13 13:20:00,65.05,65.18,65.04,65.09,10500.0,48.2779,48.3744,48.2705,48.3076,10500.0
2011-09-13 13:25:00,65.1,65.25,65.1,65.17,11700.0,48.315,48.4263,48.315,48.367,11700.0
2011-09-13 13:30:00,65.14,65.16,64.88,64.99,17200.0,48.3447,48.3595,48.1517,48.2334,17200.0
2011-09-13 13:35:00,65.0,65.1,64.89,64.95,15200.0,48.2408,48.315,48.1592,48.2037,15200.0
2011-09-13 13:40:00,65.0,65.18,65.0,65.14,29400.0,48.2408,48.3744,48.2408,48.3447,29400.0
2011-09-13 13:45:00,65.15,65.29,65.07,65.19,18400.0,48.3521,48.456,48.2927,48.3818,18400.0
2011-09-13 13:50:00,65.19,65.31,65.03,65.3,17900.0,48.3818,48.4709,48.2631,48.4634,17900.0
2011-09-13 13:55:00,65.27,65.3,64.97,65.08,17600.0,48.4412,48.4634,48.2185,48.3002,17600.0
2011-09-13 14:00:00,65.12,65.32,65.06,65.31,13400.0,48.3299,48.4783,48.2853,48.4709,13400.0
2011-09-13 14:05:00,65.26,65.31,65.07,65.19,28400.0,48.4338,48.4709,48.2927,48.3818,28400.0
2011-09-13 14:10:00,65.18,65.31,65.06,65.22,24800.0,48.3744,48.4709,48.2853,48.4041,24800.0
2011-09-13 14:15:00,65.2,65.33,65.2,65.28,15800.0,48.3892,48.4857,48.3892,48.4486,15800.0
2011-09-13 14:20:00,65.26,65.69,65.23,65.67,38300.0,48.4338,48.7529,48.4115,48.738,38300.0
2011-09-13 14:25:00,65.67,65.89,65.58,65.89,26700.0,48.738,48.9013,48.6712,48.9013,26700.0
2011-09-13 14:30:00,65.9,65.93,65.68,65.68,15700.0,48.9087,48.931,48.7455,48.7455,15700.0
2011-09-13 14:35:00,65.69,65.69,65.48,65.5,11500.0,48.7529,48.7529,48.597,48.6119,11500.0
2011-09-13 14:40:00,65.5,65.56,65.28,65.33,19100.0,48.6119,48.6564,48.4486,48.4857,19100.0
2011-09-13 14:45:00,65.37,65.47,65.01,65.04,25000.0,48.5154,48.5896,48.2482,48.2705,25000.0
2011-09-13 14:50:00,65.03,65.28,65.01,65.27,16300.0,48.2631,48.4486,48.2482,48.4412,16300.0
2011-09-13 14:55:00,65.24,65.4,65.08,65.38,46300.0,48.4189,48.5377,48.3002,48.5228,46300.0
2011-09-13 15:00:00,65.38,65.48,65.24,65.42,32000.0,48.5228,48.597,48.4189,48.5525,32000.0
2011-09-13 15:05:00,65.39,65.49,65.2,65.36,22000.0,48.5302,48.6045,48.3892,48.508,22000.0
2011-09-13 15:10:00,65.36,65.52,65.24,65.36,19000.0,48.508,48.6267,48.4189,48.508,19000.0
2011-09-13 15:15:00,65.33,65.41,64.9,65.04,40300.0,48.4857,48.5451,48.1666,48.2705,40300.0
2011-09-13 15:20:00,64.99,65.1,64.78,65.01,32600.0,48.2334,48.315,48.0775,48.2482,32600.0
2011-09-13 15:25:00,65.01,65.3,64.78,65.25,27600.0,48.2482,48.4634,48.0775,48.4263,27600.0
2011-09-13 15:30:00,65.31,65.56,65.25,65.54,60900.0,48.4709,48.6564,48.4263,48.6416,60900.0
2011-09-13 15:35:00,65.56,65.57,65.43,65.46,35600.0,48.6564,48.6638,48.5599,48.5822,35600.0
2011-09-13 15:40:00,65.5,65.5,65.24,65.34,82200.0,48.6119,48.6119,48.4189,48.4931,82200.0
2011-09-13 15:45:00,65.34,65.56,65.33,65.5,58700.0,48.4931,48.6564,48.4857,48.6119,58700.0
2011-09-13 15:50:00,65.51,65.53,65.16,65.29,59100.0,48.6193,48.6341,48.3595,48.456,59100.0
2011-09-13 15:55:00,65.29,65.39,65.17,65.26,117900.0,48.456,48.5302,48.367,48.4338,117900.0
2011-09-14 09:30:00,65.63,65.79,65.35,65.5,54000.0,48.7084,48.8271,48.5006,48.6119,54000.0
2011-09-14 09:35:00,65.5,65.86,65.15,65.67,49700.0,48.6119,48.8791,48.3521,48.738,49700.0
2011-09-14 09:40:00,65.72,65.77,65.27,65.44,60800.0,48.7752,48.8123,48.4412,48.5673,60800.0
2011-09-14 09:45:00,65.44,66.14,65.44,65.74,89000.0,48.5673,49.0869,48.5673,48.79,89000.0
2011-09-14 09:50:00,65.65,65.76,64.89,65.06,53200.0,48.7232,48.8048,48.1592,48.2853,53200.0
2011-09-14 09:55:00,65.1,65.36,65.04,65.06,38100.0,48.315,48.508,48.2705,48.2853,38100.0
2011-09-14 10:00:00,65.12,65.17,64.62,64.83,27800.0,48.3299,48.367,47.9588,48.1146,27800.0
2011-09-14 10:05:00,64.87,65.07,64.77,64.79,12500.0,48.1443,48.2927,48.0701,48.0849,12500.0
2011-09-14 10:10:00,64.84,65.25,64.84,65.09,18700.0,48.122,48.4263,48.122,48.3076,18700.0
2011-09-14 10:15:00,65.09,65.12,64.44,64.46,34100.0,48.3076,48.3299,47.8252,47.84,34100.0
2011-09-14 10:20:00,64.46,64.64,64.2,64.63,65400.0,47.84,47.9736,47.6471,47.9662,65400.0
2011-09-14 10:25:00,64.67,65.05,64.63,64.93,22200.0,47.9959,48.2779,47.9662,48.1888,22200.0
2011-09-14 10:30:00,64.95,65.08,64.74,64.99,22400.0,48.2037,48.3002,48.0478,48.2334,22400.0
2011-09-14 10:35:00,64.93,65.0,64.69,64.98,15600.0,48.1888,48.2408,48.0107,48.2259,15600.0
2011-09-14 10:40:00,64.9,65.0,64.65,64.65,21700.0,48.1666,48.2408,47.981,47.981,21700.0
2011-09-14 10:45:00,64.75,64.94,64.58,64.79,11300.0,48.0553,48.1963,47.9291,48.0849,11300.0
2011-09-14 10:50:00,64.83,65.03,64.81,64.99,27100.0,48.1146,48.2631,48.0998,48.2334,27100.0
2011-09-14 10:55:00,64.99,65.12,64.81,65.05,12800.0,48.2334,48.3299,48.0998,48.2779,12800.0
2011-09-14 11:00:00,65.05,65.25,64.88,65.2,19700.0,48.2779,48.4263,48.1517,48.3892,19700.0
2011-09-14 11:05:00,65.22,65.46,65.21,65.37,9600.0,48.4041,48.5822,48.3966,48.5154,9600.0
2011-09-14 11:10:00,65.34,65.54,65.34,65.51,9200.0,48.4931,48.6416,48.4931,48.6193,9200.0
2011-09-14 11:15:00,65.5,65.51,65.15,65.16,15800.0,48.6119,48.6193,48.3521,48.3595,15800.0
2011-09-14 11:20:00,65.12,65.34,65.08,65.34,15600.0,48.3299,48.4931,48.3002,48.4931,15600.0
2011-09-14 11:25:00,65.38,65.5,65.29,65.5,22900.0,48.5228,48.6119,48.456,48.6119,22900.0
2011-09-14 11:30:00,65.48,65.56,65.39,65.5,29800.0,48.597,48.6564,48.5302,48.6119,29800.0
2011-09-14 11:35:00,65.5,65.73,65.44,65.73,31200.0,48.6119,48.7826,48.5673,48.7826,31200.0
2011-09-14 11:40:00,65.73,65.85,65.64,65.81,67300.0,48.7826,48.8716,48.7158,48.8419,67300.0
2011-09-14 11:45:00,65.85,65.89,65.76,65.83,33300.0,48.8716,48.9013,48.8048,48.8568,33300.0
2011-09-14 11:50:00,65.77,66.06,65.73,65.99,26800.0,48.8123,49.0275,48.7826,48.9755,26800.0
2011-09-14 11:55:00,66.0,66.08,65.96,66.02,19400.0,48.983,49.0423,48.9533,48.9978,19400.0
2011-09-14 12:00:00,66.05,66.11,65.95,66.05,22900.0,49.0201,49.0646,48.9458,49.0201,22900.0
2011-09-14 12:05:00,66.06,66.07,65.71,65.88,49500.0,49.0275,49.0349,48.7677,48.8939,49500.0
2011-09-14 12:10:00,65.94,65.95,65.69,65.73,20400.0,48.9384,48.9458,48.7529,48.7826,20400.0
2011-09-14 12:15:00,65.72,65.86,65.68,65.78,33100.0,48.7752,48.8791,48.7455,48.8197,33100.0
2011-09-14 12:20:00,65.74,65.8,65.65,65.71,15600.0,48.79,48.8345,48.7232,48.7677,15600.0
2011-09-14 12:25:00,65.65,65.96,65.64,65.96,16100.0,48.7232,48.9533,48.7158,48.9533,16100.0
2011-09-14 12:30:00,65.98,66.16,65.93,66.16,11800.0,48.9681,49.1017,48.931,49.1017,11800.0
2011-09-14 12:35:00,66.16,66.29,66.03,66.29,10400.0,49.1017,49.1982,49.0052,49.1982,10400.0
2011-09-14 12:40:00,66.3,66.4,66.22,66.22,13000.0,49.2056,49.2798,49.1462,49.1462,13000.0
2011-09-14 12:45:00,66.25,66.32,66.13,66.13,13800.0,49.1685,49.2205,49.0794,49.0794,13800.0
2011-09-14 12:50:00,66.1,66.15,65.85,65.95,11900.0,49.0572,49.0943,48.8716,48.9458,11900.0
2011-09-14 12:55:00,65.95,66.11,65.9,66.01,16600.0,48.9458,49.0646,48.9087,48.9904,16600.0
2011-09-14 13:00:00,65.99,66.03,65.88,65.99,7900.0,48.9755,49.0052,48.8939,48.9755,7900.0
2011-09-14 13:05:00,66.05,66.25,66.05,66.18,5800.0,49.0201,49.1685,49.0201,49.1165,5800.0
2011-09-14 13:10:00,66.12,66.21,66.06,66.09,18600.0,49.072,49.1388,49.0275,49.0498,18600.0
2011-09-14 13:15:00,66.06,66.14,65.91,65.99,11300.0,49.0275,49.0869,48.9162,48.9755,11300.0
2011-09-14 13:20:00,66.08,66.15,65.91,65.91,22100.0,49.0423,49.0943,48.9162,48.9162,22100.0
2011-09-14 13:25:00,65.94,66.04,65.72,65.9,22400.0,48.9384,49.0126,48.7752,48.9087,22400.0
2011-09-14 13:30:00,65.88,66.02,65.88,66.0,14600.0,48.8939,48.9978,48.8939,48.983,14600.0
2011-09-14 13:35:00,65.98,66.26,65.9,66.26,14000.0,48.9681,49.1759,48.9087,49.1759,14000.0
2011-09-14 13:40:00,66.31,66.36,66.24,66.29,13000.0,49.213,49.2501,49.1611,49.1982,13000.0
2011-09-14 13:45:00,66.33,66.4,66.22,66.4,13600.0,49.2279,49.2798,49.1462,49.2798,13600.0
2011-09-14 13:50:00,66.4,66.56,66.35,66.43,14100.0,49.2798,49.3986,49.2427,49.3021,14100.0
2011-09-14 13:55:00,66.42,66.42,65.69,65.82,44000.0,49.2947,49.2947,48.7529,48.8494,44000.0
2011-09-14 14:00:00,65.89,66.17,65.86,66.01,33600.0,48.9013,49.1091,48.8791,48.9904,33600.0
2011-09-14 14:05:00,66.04,66.2,65.81,65.95,107400.0,49.0126,49.1314,48.8419,48.9458,107400.0
2011-09-14 14:10:00,65.96,66.0,65.7,65.74,69700.0,48.9533,48.983,48.7603,48.79,69700.0
2011-09-14 14:15:00,65.73,66.0,65.7,65.86,42400.0,48.7826,48.983,48.7603,48.8791,42400.0
2011-09-14 14:20:00,65.94,66.12,65.8,65.83,30300.0,48.9384,49.072,48.8345,48.8568,30300.0
2011-09-14 14:25:00,65.85,66.0,65.82,65.98,33900.0,48.8716,48.983,48.8494,48.9681,33900.0
2011-09-14 14:30:00,65.95,66.06,65.85,65.87,25100.0,48.9458,49.0275,48.8716,48.8865,25100.0
2011-09-14 14:35:00,65.9,66.1,65.83,66.04,49400.0,48.9087,49.0572,48.8568,49.0126,49400.0
2011-09-14 14:40:00,66.04,66.17,65.97,66.11,23700.0,49.0126,49.1091,48.9607,49.0646,23700.0
2011-09-14 14:45:00,66.07,66.14,66.0,66.14,27300.0,49.0349,49.0869,48.983,49.0869,27300.0
2011-09-14 14:50:00,66.16,66.49,66.14,66.49,27000.0,49.1017,49.3466,49.0869,49.3466,27000.0
2011-09-14 14:55:00,66.46,66.63,66.35,66.54,36400.0,49.3244,49.4505,49.2427,49.3837,36400.0
2011-09-14 15:00:00,66.59,66.68,66.53,66.61,16700.0,49.4208,49.4876,49.3763,49.4357,16700.0
2011-09-14 15:05:00,66.6,66.75,66.51,66.7,15800.0,49.4283,49.5396,49.3615,49.5025,15800.0
2011-09-14 15:10:00,66.73,66.86,66.71,66.8,13900.0,49.5247,49.6212,49.5099,49.5767,13900.0
2011-09-14 15:15:00,66.8,66.94,66.78,66.85,31700.0,49.5767,49.6806,49.5618,49.6138,31700.0
2011-09-14 15:20:00,66.86,66.91,66.78,66.88,14200.0,49.6212,49.6583,49.5618,49.6361,14200.0
2011-09-14 15:25:00,66.88,67.13,66.85,66.98,43600.0,49.6361,49.8216,49.6138,49.7103,43600.0
2011-09-14 15:30:00,66.98,67.14,66.85,66.96,29500.0,49.7103,49.829,49.6138,49.6954,29500.0
2011-09-14 15:35:00,66.94,67.02,66.83,66.83,20700.0,49.6806,49.74,49.599,49.599,20700.0
2011-09-14 15:40:00,66.87,66.91,66.58,66.58,33700.0,49.6286,49.6583,49.4134,49.4134,33700.0
2011-09-14 15:45:00,66.61,66.7,65.96,66.07,68000.0,49.4357,49.5025,48.9533,49.0349,68000.0
2011-09-14 15:50:00,66.1,66.48,66.07,66.25,71400.0,49.0572,49.3392,49.0349,49.1685,71400.0
2011-09-14 15:55:00,66.26,66.3,66.08,66.12,136200.0,49.1759,49.2056,49.0423,49.072,136200.0
2011-09-15 09:30:00,66.89,67.06,66.53,66.56,24000.0,49.6435,49.7697,49.3763,49.3986,24000.0
2011-09-15 09:35:00,66.6,66.65,66.18,66.33,10900.0,49.4283,49.4654,49.1165,49.2279,10900.0
2011-09-15 09:40:00,66.31,66.48,66.12,66.26,9800.0,49.213,49.3392,49.072,49.1759,9800.0
2011-09-15 09:45:00,66.33,66.65,66.15,66.32,13700.0,49.2279,49.4654,49.0943,49.2205,13700.0
2011-09-15 09:50:00,66.42,66.65,66.22,66.39,22300.0,49.2947,49.4654,49.1462,49.2724,22300.0
2011-09-15 09:55:00,66.32,66.65,66.32,66.57,8100.0,49.2205,49.4654,49.2205,49.406,8100.0
2011-09-15 10:00:00,66.64,67.06,66.39,67.06,36800.0,49.4579,49.7697,49.2724,49.7697,36800.0
2011-09-15 10:05:00,67.08,67.14,66.69,66.69,13600.0,49.7845,49.829,49.4951,49.4951,13600.0
2011-09-15 10:10:00,66.7,66.84,66.44,66.48,9900.0,49.5025,49.6064,49.3095,49.3392,9900.0
2011-09-15 10:15:00,66.44,66.8,66.3,66.8,11400.0,49.3095,49.5767,49.2056,49.5767,11400.0
2011-09-15 10:20:00,66.79,66.79,66.47,66.55,10500.0,49.5693,49.5693,49.3318,49.3911,10500.0
2011-09-15 10:25:00,66.55,66.7,66.37,66.67,21000.0,49.3911,49.5025,49.2576,49.4802,21000.0
2011-09-15 10:30:00,66.65,66.65,66.37,66.42,13500.0,49.4654,49.4654,49.2576,49.2947,13500.0
2011-09-15 10:35:00,66.47,66.47,66.09,66.13,29900.0,49.3318,49.3318,49.0498,49.0794,29900.0
2011-09-15 10:40:00,66.09,66.37,66.09,66.27,20400.0,49.0498,49.2576,49.0498,49.1833,20400.0
2011-09-15 10:45:00,66.31,66.47,66.17,66.37,21900.0,49.213,49.3318,49.1091,49.2576,21900.0
2011-09-15 10:50:00,66.36,66.36,66.14,66.15,7700.0,49.2501,49.2501,49.0869,49.0943,7700.0
2011-09-15 10:55:00,66.17,66.43,65.84,65.96,28000.0,49.1091,49.3021,48.8642,48.9533,28000.0
2011-09-15 11:00:00,65.95,65.96,65.58,65.93,24000.0,48.9458,48.9533,48.6712,48.931,24000.0
2011-09-15 11:05:00,65.89,66.29,65.89,66.29,10800.0,48.9013,49.1982,48.9013,49.1982,10800.0
2011-09-15 11:10:00,66.3,66.35,65.98,65.98,7700.0,49.2056,49.2427,48.9681,48.9681,7700.0
2011-09-15 11:15:00,66.01,66.67,66.01,66.55,49500.0,48.9904,49.4802,48.9904,49.3911,49500.0
2011-09-15 11:20:00,66.58,66.9,66.51,66.76,26700.0,49.4134,49.6509,49.3615,49.547,26700.0
2011-09-15 11:25:00,66.73,66.76,66.54,66.76,6300.0,49.5247,49.547,49.3837,49.547,6300.0
2011-09-15 11:30:00,66.79,66.97,66.75,66.78,13100.0,49.5693,49.7029,49.5396,49.5618,13100.0
2011-09-15 11:35:00,66.78,67.17,66.75,67.17,12800.0,49.5618,49.8513,49.5396,49.8513,12800.0
2011-09-15 11:40:00,67.15,67.25,67.05,67.18,14800.0,49.8364,49.9107,49.7622,49.8587,14800.0
2011-09-15 11:45:00,67.2,67.25,67.06,67.1,12200.0,49.8736,49.9107,49.7697,49.7993,12200.0
2011-09-15 11:50:00,67.1,67.22,67.01,67.15,14700.0,49.7993,49.8884,49.7325,49.8364,14700.0
2011-09-15 11:55:00,67.13,67.25,67.03,67.18,13300.0,49.8216,49.9107,49.7474,49.8587,13300.0
2011-09-15 12:00:00,67.18,67.18,66.89,67.02,13400.0,49.8587,49.8587,49.6435,49.74,13400.0
2011-09-15 12:05:00,67.01,67.05,66.85,67.03,19500.0,49.7325,49.7622,49.6138,49.7474,19500.0
2011-09-15 12:10:00,67.03,67.49,66.93,67.44,65300.0,49.7474,50.0888,49.6732,50.0517,65300.0
2011-09-15 12:15:00,67.43,67.52,67.32,67.42,13200.0,50.0443,50.1111,49.9626,50.0368,13200.0
2011-09-15 12:20:00,67.35,67.35,67.1,67.1,4300.0,49.9849,49.9849,49.7993,49.7993,4300.0
2011-09-15 12:25:00,67.08,67.24,67.07,67.2,6800.0,49.7845,49.9032,49.7771,49.8736,6800.0
2011-09-15 12:30:00,67.19,67.37,67.17,67.32,5600.0,49.8661,49.9997,49.8513,49.9626,5600.0
2011-09-15 12:35:00,67.3,67.52,67.3,67.46,18200.0,49.9478,50.1111,49.9478,50.0665,18200.0
2011-09-15 12:40:00,67.42,67.54,67.4,67.48,16800.0,50.0368,50.1259,50.022,50.0814,16800.0
2011-09-15 12:45:00,67.5,67.5,67.33,67.47,10000.0,50.0962,50.0962,49.97,50.0739,10000.0
2011-09-15 12:50:00,67.51,67.59,67.45,67.55,25600.0,50.1036,50.163,50.0591,50.1333,25600.0
2011-09-15 12:55:00,67.55,67.63,67.5,67.63,9400.0,50.1333,50.1927,50.0962,50.1927,9400.0
2011-09-15 13:00:00,67.62,67.85,67.56,67.85,31500.0,50.1853,50.356,50.1407,50.356,31500.0
2011-09-15 13:05:00,67.83,67.89,67.79,67.88,34600.0,50.3411,50.3857,50.3114,50.3782,34600.0
2011-09-15 13:10:00,67.85,67.91,67.74,67.74,21600.0,50.356,50.4005,50.2743,50.2743,21600.0
2011-09-15 13:15:00,67.74,67.75,67.47,67.51,21200.0,50.2743,50.2817,50.0739,50.1036,21200.0
2011-09-15 13:20:00,67.5,67.68,67.48,67.68,7500.0,50.0962,50.2298,50.0814,50.2298,7500.0
2011-09-15 13:25:00,67.66,67.7,67.48,67.5,14400.0,50.215,50.2446,50.0814,50.0962,14400.0
2011-09-15 13:30:00,67.52,67.62,67.5,67.55,14300.0,50.1111,50.1853,50.0962,50.1333,14300.0
2011-09-15 13:35:00,67.54,67.56,67.2,67.37,88200.0,50.1259,50.1407,49.8736,49.9997,88200.0
2011-09-15 13:40:00,67.35,67.47,67.3,67.38,22600.0,49.9849,50.0739,49.9478,50.0071,22600.0
2011-09-15 13:45:00,67.39,67.47,67.15,67.25,35800.0,50.0146,50.0739,49.8364,49.9107,35800.0
2011-09-15 13:50:00,67.25,67.44,67.11,67.43,20900.0,49.9107,50.0517,49.8068,50.0443,20900.0
2011-09-15 13:55:00,67.4,67.48,67.28,67.46,10200.0,50.022,50.0814,49.9329,50.0665,10200.0
2011-09-15 14:00:00,67.5,67.7,67.48,67.65,14500.0,50.0962,50.2446,50.0814,50.2075,14500.0
2011-09-15 14:05:00,67.66,67.67,67.5,67.62,17100.0,50.215,50.2224,50.0962,50.1853,17100.0
2011-09-15 14:10:00,67.65,67.8,67.61,67.7,21200.0,50.2075,50.3189,50.1778,50.2446,21200.0
2011-09-15 14:15:00,67.69,67.77,67.53,67.65,26100.0,50.2372,50.2966,50.1185,50.2075,26100.0
2011-09-15 14:20:00,67.63,67.63,67.43,67.51,7000.0,50.1927,50.1927,50.0443,50.1036,7000.0
2011-09-15 14:25:00,67.49,67.58,67.41,67.5,20700.0,50.0888,50.1556,50.0294,50.0962,20700.0
2011-09-15 14:30:00,67.52,67.64,67.5,67.64,35900.0,50.1111,50.2001,50.0962,50.2001,35900.0
2011-09-15 14:35:00,67.66,67.7,67.51,67.66,20900.0,50.215,50.2446,50.1036,50.215,20900.0
2011-09-15 14:40:00,67.64,67.78,67.59,67.77,12600.0,50.2001,50.304,50.163,50.2966,12600.0
2011-09-15 14:45:00,67.77,67.84,67.55,67.65,20400.0,50.2966,50.3485,50.1333,50.2075,20400.0
2011-09-15 14:50:00,67.64,67.7,67.55,67.69,9100.0,50.2001,50.2446,50.1333,50.2372,9100.0
2011-09-15 14:55:00,67.72,67.76,67.6,67.6,11500.0,50.2595,50.2892,50.1704,50.1704,11500.0
2011-09-15 15:00:00,67.62,67.75,67.61,67.68,15300.0,50.1853,50.2817,50.1778,50.2298,15300.0
2011-09-15 15:05:00,67.68,67.75,67.61,67.7,21300.0,50.2298,50.2817,50.1778,50.2446,21300.0
2011-09-15 15:10:00,67.68,67.71,67.56,67.58,26500.0,50.2298,50.2521,50.1407,50.1556,26500.0
2011-09-15 15:15:00,67.55,67.57,67.2,67.23,38900.0,50.1333,50.1482,49.8736,49.8958,38900.0
2011-09-15 15:20:00,67.24,67.4,67.21,67.31,21000.0,49.9032,50.022,49.881,49.9552,21000.0
2011-09-15 15:25:00,67.33,67.33,66.99,67.14,65100.0,49.97,49.97,49.7177,49.829,65100.0
2011-09-15 15:30:00,67.13,67.51,67.1,67.51,57500.0,49.8216,50.1036,49.7993,50.1036,57500.0
2011-09-15 15:35:00,67.5,67.61,67.43,67.56,40600.0,50.0962,50.1778,50.0443,50.1407,40600.0
2011-09-15 15:40:00,67.59,67.69,67.47,67.62,51200.0,50.163,50.2372,50.0739,50.1853,51200.0
2011-09-15 15:45:00,67.63,67.69,67.48,67.69,57100.0,50.1927,50.2372,50.0814,50.2372,57100.0
2011-09-15 15:50:00,67.69,67.69,67.49,67.52,44400.0,50.2372,50.2372,50.0888,50.1111,44400.0
2011-09-15 15:55:00,67.51,67.71,67.43,67.68,101600.0,50.1036,50.2521,50.0443,50.2298,101600.0
2011-09-16 09:30:00,68.16,68.78,68.06,68.64,164300.0,50.586,51.0462,50.5118,50.9423,164300.0
2011-09-16 09:35:00,68.68,68.82,68.1,68.15,34900.0,50.972,51.0759,50.5415,50.5786,34900.0
2011-09-16 09:40:00,68.16,68.33,67.87,68.14,36300.0,50.586,50.7122,50.3708,50.5712,36300.0
2011-09-16 09:45:00,68.13,68.36,68.0,68.19,60500.0,50.5638,50.7345,50.4673,50.6083,60500.0
2011-09-16 09:50:00,68.19,68.25,67.85,68.24,54200.0,50.6083,50.6528,50.356,50.6454,54200.0
2011-09-16 09:55:00,68.27,68.33,67.75,67.91,48800.0,50.6677,50.7122,50.2817,50.4005,48800.0
2011-09-16 10:00:00,67.88,68.0,67.81,67.95,26100.0,50.3782,50.4673,50.3263,50.4302,26100.0
2011-09-16 10:05:00,67.99,68.08,67.8,67.8,31900.0,50.4599,50.5267,50.3189,50.3189,31900.0
2011-09-16 10:10:00,67.83,68.08,67.65,68.02,36400.0,50.3411,50.5267,50.2075,50.4821,36400.0
2011-09-16 10:15:00,68.07,68.11,67.93,68.03,17000.0,50.5192,50.5489,50.4153,50.4896,17000.0
2011-09-16 10:20:00,68.06,68.09,67.38,67.38,61100.0,50.5118,50.5341,50.0071,50.0071,61100.0
2011-09-16 10:25:00,67.42,67.74,67.33,67.71,18400.0,50.0368,50.2743,49.97,50.2521,18400.0
2011-09-16 10:30:00,67.73,67.84,67.54,67.84,27400.0,50.2669,50.3485,50.1259,50.3485,27400.0
2011-09-16 10:35:00,67.83,67.88,67.59,67.67,23600.0,50.3411,50.3782,50.163,50.2224,23600.0
2011-09-16 10:40:00,67.67,67.88,67.57,67.62,28700.0,50.2224,50.3782,50.1482,50.1853,28700.0
2011-09-16 10:45:00,67.56,67.56,67.09,67.26,32900.0,50.1407,50.1407,49.7919,49.9181,32900.0
2011-09-16 10:50:00,67.26,67.4,67.05,67.29,22900.0,49.9181,50.022,49.7622,49.9404,22900.0
2011-09-16 10:55:00,67.32,67.56,67.14,67.51,13400.0,49.9626,50.1407,49.829,50.1036,13400.0
2011-09-16 11:00:00,67.51,67.84,67.51,67.72,24200.0,50.1036,50.3485,50.1036,50.2595,24200.0
2011-09-16 11:05:00,67.72,67.88,67.72,67.78,10300.0,50.2595,50.3782,50.2595,50.304,10300.0
2011-09-16 11:10:00,67.77,68.05,67.77,67.91,20300.0,50.2966,50.5044,50.2966,50.4005,20300.0
2011-09-16 11:15:00,67.87,68.06,67.8,67.9,20400.0,50.3708,50.5118,50.3189,50.3931,20400.0
2011-09-16 11:20:00,67.95,67.95,67.81,67.81,15100.0,50.4302,50.4302,50.3263,50.3263,15100.0
2011-09-16 11:25:00,67.81,68.06,67.72,67.94,27600.0,50.3263,50.5118,50.2595,50.4228,27600.0
2011-09-16 11:30:00,67.94,68.11,67.69,68.11,18900.0,50.4228,50.5489,50.2372,50.5489,18900.0
2011-09-16 11:35:00,68.06,68.15,67.99,68.1,15500.0,50.5118,50.5786,50.4599,50.5415,15500.0
2011-09-16 11:40:00,68.1,68.45,68.09,68.4,21500.0,50.5415,50.8013,50.5341,50.7642,21500.0
2011-09-16 11:45:00,68.4,68.48,68.25,68.25,21000.0,50.7642,50.8235,50.6528,50.6528,21000.0
2011-09-16 11:50:00,68.24,68.54,68.24,68.48,9100.0,50.6454,50.8681,50.6454,50.8235,9100.0
2011-09-16 11:55:00,68.42,68.63,68.4,68.42,8800.0,50.779,50.9349,50.7642,50.779,8800.0
2011-09-16 12:00:00,68.41,68.57,68.32,68.47,27500.0,50.7716,50.8903,50.7048,50.8161,27500.0
2011-09-16 12:05:00,68.47,68.75,68.47,68.68,23400.0,50.8161,51.0239,50.8161,50.972,23400.0
2011-09-16 12:10:00,68.68,68.68,68.28,68.32,18000.0,50.972,50.972,50.6751,50.7048,18000.0
2011-09-16 12:15:00,68.31,68.47,68.31,68.42,11200.0,50.6974,50.8161,50.6974,50.779,11200.0
2011-09-16 12:20:00,68.43,68.47,68.2,68.27,18600.0,50.7864,50.8161,50.6157,50.6677,18600.0
2011-09-16 12:25:00,68.26,68.52,68.24,68.36,10900.0,50.6603,50.8532,50.6454,50.7345,10900.0
2011-09-16 12:30:00,68.38,68.55,68.38,68.55,4300.0,50.7493,50.8755,50.7493,50.8755,4300.0
2011-09-16 12:35:00,68.53,68.66,68.51,68.66,5500.0,50.8606,50.9571,50.8458,50.9571,5500.0
2011-09-16 12:40:00,68.62,68.63,68.44,68.44,4000.0,50.9274,50.9349,50.7938,50.7938,4000.0
2011-09-16 12:45:00,68.45,68.64,68.45,68.58,10300.0,50.8013,50.9423,50.8013,50.8977,10300.0
2011-09-16 12:50:00,68.55,68.64,68.5,68.51,9400.0,50.8755,50.9423,50.8384,50.8458,9400.0
2011-09-16 12:55:00,68.57,68.59,68.36,68.36,6100.0,50.8903,50.9052,50.7345,50.7345,6100.0
2011-09-16 13:00:00,68.35,68.41,68.19,68.24,8500.0,50.727,50.7716,50.6083,50.6454,8500.0
2011-09-16 13:05:00,68.22,68.37,68.09,68.16,8300.0,50.6306,50.7419,50.5341,50.586,8300.0
2011-09-16 13:10:00,68.15,68.19,68.07,68.11,15800.0,50.5786,50.6083,50.5192,50.5489,15800.0
2011-09-16 13:15:00,68.14,68.19,68.04,68.08,5800.0,50.5712,50.6083,50.497,50.5267,5800.0
2011-09-16 13:20:00,68.06,68.12,68.0,68.08,7100.0,50.5118,50.5564,50.4673,50.5267,7100.0
2011-09-16 13:25:00,68.08,68.13,67.99,68.07,12500.0,50.5267,50.5638,50.4599,50.5192,12500.0
2011-09-16 13:30:00,68.05,68.06,67.67,67.68,20400.0,50.5044,50.5118,50.2224,50.2298,20400.0
2011-09-16 13:35:00,67.66,67.75,67.32,67.51,72900.0,50.215,50.2817,49.9626,50.1036,72900.0
2011-09-16 13:40:00,67.5,67.63,67.48,67.55,13800.0,50.0962,50.1927,50.0814,50.1333,13800.0
2011-09-16 13:45:00,67.54,67.56,67.48,67.54,6900.0,50.1259,50.1407,50.0814,50.1259,6900.0
2011-09-16 13:50:00,67.55,67.72,67.55,67.72,19100.0,50.1333,50.2595,50.1333,50.2595,19100.0
2011-09-16 13:55:00,67.72,67.91,67.72,67.8,12200.0,50.2595,50.4005,50.2595,50.3189,12200.0
2011-09-16 14:00:00,67.79,67.9,67.76,67.84,12300.0,50.3114,50.3931,50.2892,50.3485,12300.0
2011-09-16 14:05:00,67.85,68.02,67.81,67.93,8700.0,50.356,50.4821,50.3263,50.4153,8700.0
2011-09-16 14:10:00,67.94,68.0,67.76,67.79,4200.0,50.4228,50.4673,50.2892,50.3114,4200.0
2011-09-16 14:15:00,67.79,67.85,67.68,67.74,9000.0,50.3114,50.356,50.2298,50.2743,9000.0
2011-09-16 14:20:00,67.75,67.83,67.7,67.73,6700.0,50.2817,50.3411,50.2446,50.2669,6700.0
2011-09-16 14:25:00,67.74,67.86,67.73,67.8,4500.0,50.2743,50.3634,50.2669,50.3189,4500.0
2011-09-16 14:30:00,67.81,67.96,67.81,67.94,8400.0,50.3263,50.4376,50.3263,50.4228,8400.0
2011-09-16 14:35:00,67.96,68.08,67.96,68.07,11400.0,50.4376,50.5267,50.4376,50.5192,11400.0
2011-09-16 14:40:00,68.07,68.07,67.94,67.98,39700.0,50.5192,50.5192,50.4228,50.4524,39700.0
2011-09-16 14:45:00,67.98,68.02,67.94,68.01,23000.0,50.4524,50.4821,50.4228,50.4747,23000.0
2011-09-16 14:50:00,68.03,68.07,67.94,67.97,7800.0,50.4896,50.5192,50.4228,50.445,7800.0
2011-09-16 14:55:00,68.0,68.03,67.96,68.02,8600.0,50.4673,50.4896,50.4376,50.4821,8600.0
2011-09-16 15:00:00,68.02,68.05,67.9,67.97,15400.0,50.4821,50.5044,50.3931,50.445,15400.0
2011-09-16 15:05:00,67.92,67.98,67.85,67.89,11100.0,50.4079,50.4524,50.356,50.3857,11100.0
2011-09-16 15:10:00,67.89,67.97,67.87,67.96,11500.0,50.3857,50.445,50.3708,50.4376,11500.0
2011-09-16 15:15:00,67.97,67.98,67.86,67.88,13400.0,50.445,50.4524,50.3634,50.3782,13400.0
2011-09-16 15:20:00,67.89,67.96,67.81,67.89,12800.0,50.3857,50.4376,50.3263,50.3857,12800.0
2011-09-16 15:25:00,67.89,67.89,67.67,67.72,35500.0,50.3857,50.3857,50.2224,50.2595,35500.0
2011-09-16 15:30:00,67.7,67.77,67.63,67.71,39500.0,50.2446,50.2966,50.1927,50.2521,39500.0
2011-09-16 15:35:00,67.72,67.8,67.67,67.73,23500.0,50.2595,50.3189,50.2224,50.2669,23500.0
2011-09-16 15:40:00,67.73,67.93,67.73,67.89,32000.0,50.2669,50.4153,50.2669,50.3857,32000.0
2011-09-16 15:45:00,67.89,68.14,67.88,68.1,41900.0,50.3857,50.5712,50.3782,50.5415,41900.0
2011-09-16 15:50:00,68.08,68.18,68.03,68.18,58400.0,50.5267,50.6009,50.4896,50.6009,58400.0
2011-09-16 15:55:00,68.13,68.16,67.97,68.14,121500.0,50.5638,50.586,50.445,50.5712,121500.0
2011-09-19 09:30:00,66.96,67.39,66.74,67.1,47900.0,49.6954,50.0146,49.5322,49.7993,47900.0
2011-09-19 09:35:00,67.16,67.56,66.9,66.93,25900.0,49.8439,50.1407,49.6509,49.6732,25900.0
2011-09-19 09:40:00,66.94,66.94,66.59,66.75,39400.0,49.6806,49.6806,49.4208,49.5396,39400.0
2011-09-19 09:45:00,66.75,66.87,66.43,66.76,32000.0,49.5396,49.6286,49.3021,49.547,32000.0
2011-09-19 09:50:00,66.87,67.08,66.7,67.08,37600.0,49.6286,49.7845,49.5025,49.7845,37600.0
2011-09-19 09:55:00,67.0,67.0,66.64,66.78,12400.0,49.7251,49.7251,49.4579,49.5618,12400.0
2011-09-19 10:00:00,66.75,67.22,66.68,67.21,16500.0,49.5396,49.8884,49.4876,49.881,16500.0
2011-09-19 10:05:00,67.18,67.8,67.17,67.67,37200.0,49.8587,50.3189,49.8513,50.2224,37200.0
2011-09-19 10:10:00,67.64,67.64,67.22,67.46,29400.0,50.2001,50.2001,49.8884,50.0665,29400.0
2011-09-19 10:15:00,67.44,67.45,67.06,67.45,25200.0,50.0517,50.0591,49.7697,50.0591,25200.0
2011-09-19 10:20:00,67.43,67.54,67.22,67.45,17200.0,50.0443,50.1259,49.8884,50.0591,17200.0
2011-09-19 10:25:00,67.52,67.74,67.45,67.74,16700.0,50.1111,50.2743,50.0591,50.2743,16700.0
2011-09-19 10:30:00,67.68,67.86,67.68,67.77,24800.0,50.2298,50.3634,50.2298,50.2966,24800.0
2011-09-19 10:35:00,67.79,68.03,67.69,67.86,35700.0,50.3114,50.4896,50.2372,50.3634,35700.0
2011-09-19 10:40:00,67.86,67.86,67.63,67.79,18500.0,50.3634,50.3634,50.1927,50.3114,18500.0
2011-09-19 10:45:00,67.68,67.96,67.63,67.95,28400.0,50.2298,50.4376,50.1927,50.4302,28400.0
2011-09-19 10:50:00,67.9,68.17,67.9,68.0,44200.0,50.3931,50.5935,50.3931,50.4673,44200.0
2011-09-19 10:55:00,68.0,68.05,67.68,67.68,13000.0,50.4673,50.5044,50.2298,50.2298,13000.0
2011-09-19 11:00:00,67.68,68.11,67.65,68.05,16500.0,50.2298,50.5489,50.2075,50.5044,16500.0
2011-09-19 11:05:00,68.1,68.25,67.97,68.14,14300.0,50.5415,50.6528,50.445,50.5712,14300.0
2011-09-19 11:10:00,68.13,68.14,67.88,68.08,16100.0,50.5638,50.5712,50.3782,50.5267,16100.0
2011-09-19 11:15:00,68.11,68.16,67.98,68.03,9900.0,50.5489,50.586,50.4524,50.4896,9900.0
2011-09-19 11:20:00,68.03,68.29,68.03,68.26,11200.0,50.4896,50.6825,50.4896,50.6603,11200.0
2011-09-19 11:25:00,68.3,68.43,68.21,68.36,51500.0,50.6899,50.7864,50.6231,50.7345,51500.0
2011-09-19 11:30:00,68.36,68.43,68.08,68.09,51500.0,50.7345,50.7864,50.5267,50.5341,51500.0
2011-09-19 11:35:00,68.08,68.3,68.03,68.26,12300.0,50.5267,50.6899,50.4896,50.6603,12300.0
2011-09-19 11:40:00,68.26,68.44,68.24,68.38,10800.0,50.6603,50.7938,50.6454,50.7493,10800.0
2011-09-19 11:45:00,68.31,68.6,68.29,68.42,37400.0,50.6974,50.9126,50.6825,50.779,37400.0
2011-09-19 11:50:00,68.42,68.47,68.03,68.03,9800.0,50.779,50.8161,50.4896,50.4896,9800.0
2011-09-19 11:55:00,68.03,68.06,67.79,67.9,26400.0,50.4896,50.5118,50.3114,50.3931,26400.0
2011-09-19 12:00:00,67.91,68.03,67.85,67.95,5400.0,50.4005,50.4896,50.356,50.4302,5400.0
2011-09-19 12:05:00,67.95,67.98,67.81,67.95,8900.0,50.4302,50.4524,50.3263,50.4302,8900.0
2011-09-19 12:10:00,67.95,67.95,67.73,67.85,11400.0,50.4302,50.4302,50.2669,50.356,11400.0
2011-09-19 12:15:00,67.83,67.94,67.73,67.84,7500.0,50.3411,50.4228,50.2669,50.3485,7500.0
2011-09-19 12:20:00,67.8,67.82,67.51,67.61,9400.0,50.3189,50.3337,50.1036,50.1778,9400.0
2011-09-19 12:25:00,67.6,67.66,67.52,67.56,5500.0,50.1704,50.215,50.1111,50.1407,5500.0
2011-09-19 12:30:00,67.53,67.73,67.47,67.73,7800.0,50.1185,50.2669,50.0739,50.2669,7800.0
2011-09-19 12:35:00,67.66,67.72,67.46,67.5,15000.0,50.215,50.2595,50.0665,50.0962,15000.0
2011-09-19 12:40:00,67.48,67.71,67.48,67.65,5200.0,50.0814,50.2521,50.0814,50.2075,5200.0
2011-09-19 12:45:00,67.66,67.7,67.46,67.51,21500.0,50.215,50.2446,50.0665,50.1036,21500.0
2011-09-19 12:50:00,67.53,67.69,67.44,67.57,17100.0,50.1185,50.2372,50.0517,50.1482,17100.0
2011-09-19 12:55:00,67.58,67.58,67.37,67.44,28700.0,50.1556,50.1556,49.9997,50.0517,28700.0
2011-09-19 13:00:00,67.38,67.42,67.24,67.34,45900.0,50.0071,50.0368,49.9032,49.9775,45900.0
2011-09-19 13:05:00,67.34,67.51,67.28,67.5,18800.0,49.9775,50.1036,49.9329,50.0962,18800.0
2011-09-19 13:10:00,67.51,67.52,67.27,67.37,31900.0,50.1036,50.1111,49.9255,49.9997,31900.0
2011-09-19 13:15:00,67.35,67.45,67.2,67.45,17300.0,49.9849,50.0591,49.8736,50.0591,17300.0
2011-09-19 13:20:00,67.38,67.53,67.33,67.49,28200.0,50.0071,50.1185,49.97,50.0888,28200.0
2011-09-19 13:25:00,67.48,67.52,67.33,67.5,19200.0,50.0814,50.1111,49.97,50.0962,19200.0
2011-09-19 13:30:00,67.5,67.64,67.43,67.57,24900.0,50.0962,50.2001,50.0443,50.1482,24900.0
2011-09-19 13:35:00,67.61,67.71,67.54,67.64,8300.0,50.1778,50.2521,50.1259,50.2001,8300.0
2011-09-19 13:40:00,67.65,67.75,67.59,67.74,16900.0,50.2075,50.2817,50.163,50.2743,16900.0
2011-09-19 13:45:00,67.72,67.74,67.59,67.63,16800.0,50.2595,50.2743,50.163,50.1927,16800.0
2011-09-19 13:50:00,67.58,67.65,67.56,67.59,17600.0,50.1556,50.2075,50.1407,50.163,17600.0
2011-09-19 13:55:00,67.64,67.74,67.58,67.71,12100.0,50.2001,50.2743,50.1556,50.2521,12100.0
2011-09-19 14:00:00,67.68,67.7,67.39,67.45,13500.0,50.2298,50.2446,50.0146,50.0591,13500.0
2011-09-19 14:05:00,67.46,67.8,67.44,67.68,15800.0,50.0665,50.3189,50.0517,50.2298,15800.0
2011-09-19 14:10:00,67.67,67.84,67.63,67.68,11000.0,50.2224,50.3485,50.1927,50.2298,11000.0
2011-09-19 14:15:00,67.74,67.85,67.69,67.8,12700.0,50.2743,50.356,50.2372,50.3189,12700.0
2011-09-19 14:20:00,67.75,67.85,67.63,67.63,10100.0,50.2817,50.356,50.1927,50.1927,10100.0
2011-09-19 14:25:00,67.66,67.77,67.59,67.63,13400.0,50.215,50.2966,50.163,50.1927,13400.0
2011-09-19 14:30:00,67.66,67.86,67.59,67.84,11500.0,50.215,50.3634,50.163,50.3485,11500.0
2011-09-19 14:35:00,67.81,68.08,67.79,68.08,9000.0,50.3263,50.5267,50.3114,50.5267,9000.0
2011-09-19 14:40:00,68.08,68.28,68.02,68.12,21700.0,50.5267,50.6751,50.4821,50.5564,21700.0
2011-09-19 14:45:00,68.11,68.14,67.88,68.03,19600.0,50.5489,50.5712,50.3782,50.4896,19600.0
2011-09-19 14:50:00,68.08,68.19,67.91,67.98,12700.0,50.5267,50.6083,50.4005,50.4524,12700.0
2011-09-19 14:55:00,67.97,68.03,67.75,67.75,11500.0,50.445,50.4896,50.2817,50.2817,11500.0
2011-09-19 15:00:00,67.79,67.89,67.76,67.84,25800.0,50.3114,50.3857,50.2892,50.3485,25800.0
2011-09-19 15:05:00,67.85,67.89,67.68,67.88,56000.0,50.356,50.3857,50.2298,50.3782,56000.0
2011-09-19 15:10:00,67.89,68.32,67.79,68.2,50700.0,50.3857,50.7048,50.3114,50.6157,50700.0
2011-09-19 15:15:00,68.2,68.65,68.1,68.38,40400.0,50.6157,50.9497,50.5415,50.7493,40400.0
2011-09-19 15:20:00,68.4,68.82,68.4,68.62,32500.0,50.7642,51.0759,50.7642,50.9274,32500.0
2011-09-19 15:25:00,68.6,68.79,68.53,68.79,35500.0,50.9126,51.0536,50.8606,51.0536,35500.0
2011-09-19 15:30:00,68.8,69.02,68.76,69.02,45200.0,51.061,51.2243,51.0313,51.2243,45200.0
2011-09-19 15:35:00,69.01,69.15,68.8,69.07,43900.0,51.2169,51.3208,51.061,51.2614,43900.0
2011-09-19 15:40:00,69.03,69.04,68.86,68.99,30900.0,51.2317,51.2391,51.1056,51.202,30900.0
2011-09-19 15:45:00,69.01,69.06,68.64,68.77,37900.0,51.2169,51.254,50.9423,51.0388,37900.0
2011-09-19 15:50:00,68.77,68.9,68.62,68.77,34000.0,51.0388,51.1352,50.9274,51.0388,34000.0
2011-09-19 15:55:00,68.76,68.98,68.6,68.65,46300.0,51.0313,51.1946,50.9126,50.9497,46300.0
2011-09-20 09:30:00,68.82,68.95,68.58,68.74,22700.0,51.0759,51.1723,50.8977,51.0165,22700.0
2011-09-20 09:35:00,68.64,68.67,68.42,68.55,22100.0,50.9423,50.9645,50.779,50.8755,22100.0
2011-09-20 09:40:00,68.44,68.55,68.14,68.4,37500.0,50.7938,50.8755,50.5712,50.7642,37500.0
2011-09-20 09:45:00,68.34,68.37,67.93,68.2,14000.0,50.7196,50.7419,50.4153,50.6157,14000.0
2011-09-20 09:50:00,68.2,68.46,68.11,68.46,23200.0,50.6157,50.8087,50.5489,50.8087,23200.0
2011-09-20 09:55:00,68.46,68.81,68.44,68.81,9100.0,50.8087,51.0684,50.7938,51.0684,9100.0
2011-09-20 10:00:00,68.72,69.19,68.59,69.1,22600.0,51.0016,51.3505,50.9052,51.2837,22600.0
2011-09-20 10:05:00,69.12,69.29,68.74,68.74,31600.0,51.2985,51.4247,51.0165,51.0165,31600.0
2011-09-20 10:10:00,68.71,68.81,68.49,68.81,28300.0,50.9942,51.0684,50.831,51.0684,28300.0
2011-09-20 10:15:00,68.89,69.21,68.8,69.21,10000.0,51.1278,51.3653,51.061,51.3653,10000.0
2011-09-20 10:20:00,69.19,69.4,69.08,69.36,24500.0,51.3505,51.5063,51.2688,51.4766,24500.0
2011-09-20 10:25:00,69.33,69.47,69.23,69.4,13800.0,51.4544,51.5583,51.3802,51.5063,13800.0
2011-09-20 10:30:00,69.34,69.34,68.96,68.96,31100.0,51.4618,51.4618,51.1798,51.1798,31100.0
2011-09-20 10:35:00,68.96,69.55,68.96,69.38,9200.0,51.1798,51.6176,51.1798,51.4915,9200.0
2011-09-20 10:40:00,69.48,69.66,69.36,69.64,18100.0,51.5657,51.6993,51.4766,51.6844,18100.0
2011-09-20 10:45:00,69.69,69.76,69.5,69.71,28200.0,51.7216,51.7735,51.5805,51.7364,28200.0
2011-09-20 10:50:00,69.75,69.88,69.55,69.59,24900.0,51.7661,51.8626,51.6176,51.6473,24900.0
2011-09-20 10:55:00,69.63,69.86,69.43,69.86,15000.0,51.677,51.8477,51.5286,51.8477,15000.0
2011-09-20 11:00:00,69.87,69.99,69.78,69.95,14100.0,51.8551,51.9442,51.7883,51.9145,14100.0
2011-09-20 11:05:00,69.95,69.99,69.82,69.96,9700.0,51.9145,51.9442,51.818,51.9219,9700.0
2011-09-20 11:10:00,69.95,69.99,69.82,69.87,28200.0,51.9145,51.9442,51.818,51.8551,28200.0
2011-09-20 11:15:00,69.9,69.95,69.84,69.87,15600.0,51.8774,51.9145,51.8329,51.8551,15600.0
2011-09-20 11:20:00,69.86,69.92,69.72,69.92,10400.0,51.8477,51.8922,51.7438,51.8922,10400.0
2011-09-20 11:25:00,69.91,69.92,69.78,69.92,6300.0,51.8848,51.8922,51.7883,51.8922,6300.0
2011-09-20 11:30:00,69.92,69.94,69.61,69.81,22400.0,51.8922,51.9071,51.6622,51.8106,22400.0
2011-09-20 11:35:00,69.81,69.81,69.58,69.58,10100.0,51.8106,51.8106,51.6399,51.6399,10100.0
2011-09-20 11:40:00,69.58,69.59,69.32,69.54,20600.0,51.6399,51.6473,51.4469,51.6102,20600.0
2011-09-20 11:45:00,69.55,69.67,69.53,69.61,13900.0,51.6176,51.7067,51.6028,51.6622,13900.0
2011-09-20 11:50:00,69.65,69.76,69.61,69.68,8600.0,51.6919,51.7735,51.6622,51.7141,8600.0
2011-09-20 11:55:00,69.69,69.88,69.64,69.87,8700.0,51.7216,51.8626,51.6844,51.8551,8700.0
2011-09-20 12:00:00,69.9,69.9,69.65,69.71,34900.0,51.8774,51.8774,51.6919,51.7364,34900.0
2011-09-20 12:05:00,69.68,69.68,69.41,69.49,20700.0,51.7141,51.7141,51.5137,51.5731,20700.0
2011-09-20 12:10:00,69.51,69.53,69.39,69.46,17200.0,51.588,51.6028,51.4989,51.5509,17200.0
2011-09-20 12:15:00,69.48,69.61,69.43,69.48,33300.0,51.5657,51.6622,51.5286,51.5657,33300.0
2011-09-20 12:20:00,69.5,69.58,69.5,69.51,9500.0,51.5805,51.6399,51.5805,51.588,9500.0
2011-09-20 12:25:00,69.53,69.58,69.5,69.5,4900.0,51.6028,51.6399,51.5805,51.5805,4900.0
2011-09-20 12:30:00,69.5,69.54,69.47,69.54,8300.0,51.5805,51.6102,51.5583,51.6102,8300.0
2011-09-20 12:35:00,69.51,69.52,69.39,69.46,26000.0,51.588,51.5954,51.4989,51.5509,26000.0
2011-09-20 12:40:00,69.48,69.48,69.3,69.33,13900.0,51.5657,51.5657,51.4321,51.4544,13900.0
2011-09-20 12:45:00,69.35,69.42,69.34,69.41,4400.0,51.4692,51.5212,51.4618,51.5137,4400.0
2011-09-20 12:50:00,69.42,69.56,69.38,69.53,8500.0,51.5212,51.6251,51.4915,51.6028,8500.0
2011-09-20 12:55:00,69.52,69.57,69.46,69.5,4800.0,51.5954,51.6325,51.5509,51.5805,4800.0
2011-09-20 13:00:00,69.48,69.55,69.47,69.55,11900.0,51.5657,51.6176,51.5583,51.6176,11900.0
2011-09-20 13:05:00,69.58,69.58,69.46,69.5,4000.0,51.6399,51.6399,51.5509,51.5805,4000.0
2011-09-20 13:10:00,69.53,69.57,69.45,69.53,6800.0,51.6028,51.6325,51.5434,51.6028,6800.0
2011-09-20 13:15:00,69.51,69.53,69.33,69.37,11000.0,51.588,51.6028,51.4544,51.4841,11000.0
2011-09-20 13:20:00,69.35,69.4,69.23,69.26,6900.0,51.4692,51.5063,51.3802,51.4024,6900.0
2011-09-20 13:25:00,69.25,69.26,69.08,69.2,15900.0,51.395,51.4024,51.2688,51.3579,15900.0
2011-09-20 13:30:00,69.23,69.24,69.03,69.09,8100.0,51.3802,51.3876,51.2317,51.2763,8100.0
2011-09-20 13:35:00,69.08,69.11,68.91,68.92,10500.0,51.2688,51.2911,51.1427,51.1501,10500.0
2011-09-20 13:40:00,68.94,69.02,68.89,68.97,19900.0,51.1649,51.2243,51.1278,51.1872,19900.0
2011-09-20 13:45:00,68.97,69.24,68.9,69.22,12600.0,51.1872,51.3876,51.1352,51.3727,12600.0
2011-09-20 13:50:00,69.23,69.24,69.08,69.15,8700.0,51.3802,51.3876,51.2688,51.3208,8700.0
2011-09-20 13:55:00,69.17,69.24,69.14,69.16,15800.0,51.3356,51.3876,51.3134,51.3282,15800.0
2011-09-20 14:00:00,69.19,69.19,68.93,69.03,8900.0,51.3505,51.3505,51.1575,51.2317,8900.0
2011-09-20 14:05:00,69.06,69.3,69.06,69.26,14300.0,51.254,51.4321,51.254,51.4024,14300.0
2011-09-20 14:10:00,69.29,69.35,69.22,69.27,24500.0,51.4247,51.4692,51.3727,51.4098,24500.0
2011-09-20 14:15:00,69.24,69.32,69.21,69.25,13900.0,51.3876,51.4469,51.3653,51.395,13900.0
2011-09-20 14:20:00,69.25,69.26,69.08,69.15,12600.0,51.395,51.4024,51.2688,51.3208,12600.0
2011-09-20 14:25:00,69.16,69.27,69.13,69.25,17200.0,51.3282,51.4098,51.3059,51.395,17200.0
2011-09-20 14:30:00,69.25,69.32,68.94,69.01,31600.0,51.395,51.4469,51.1649,51.2169,31600.0
2011-09-20 14:35:00,68.99,69.03,68.9,68.95,16000.0,51.202,51.2317,51.1352,51.1723,16000.0
2011-09-20 14:40:00,68.92,68.97,68.71,68.86,41300.0,51.1501,51.1872,50.9942,51.1056,41300.0
2011-09-20 14:45:00,68.82,68.89,68.7,68.78,31800.0,51.0759,51.1278,50.9868,51.0462,31800.0
2011-09-20 14:50:00,68.78,69.06,68.76,69.06,44800.0,51.0462,51.254,51.0313,51.254,44800.0
2011-09-20 14:55:00,69.06,69.06,68.91,68.91,16100.0,51.254,51.254,51.1427,51.1427,16100.0
2011-09-20 15:00:00,68.91,69.06,68.73,68.73,35300.0,51.1427,51.254,51.0091,51.0091,35300.0
2011-09-20 15:05:00,68.71,68.72,68.39,68.42,28600.0,50.9942,51.0016,50.7567,50.779,28600.0
2011-09-20 15:10:00,68.41,68.62,68.38,68.52,24600.0,50.7716,50.9274,50.7493,50.8532,24600.0
2011-09-20 15:15:00,68.53,68.66,68.31,68.34,20900.0,50.8606,50.9571,50.6974,50.7196,20900.0
2011-09-20 15:20:00,68.31,68.44,68.29,68.29,14400.0,50.6974,50.7938,50.6825,50.6825,14400.0
2011-09-20 15:25:00,68.33,68.33,68.07,68.07,45100.0,50.7122,50.7122,50.5192,50.5192,45100.0
2011-09-20 15:30:00,68.06,68.37,68.0,68.34,16700.0,50.5118,50.7419,50.4673,50.7196,16700.0
2011-09-20 15:35:00,68.37,68.37,68.21,68.25,48700.0,50.7419,50.7419,50.6231,50.6528,48700.0
2011-09-20 15:40:00,68.25,68.35,68.04,68.04,17500.0,50.6528,50.727,50.497,50.497,17500.0
2011-09-20 15:45:00,68.03,68.03,67.82,67.99,28600.0,50.4896,50.4896,50.3337,50.4599,28600.0
2011-09-20 15:50:00,67.98,68.03,67.8,67.94,41600.0,50.4524,50.4896,50.3189,50.4228,41600.0
2011-09-20 15:55:00,67.95,68.01,67.79,67.85,50500.0,50.4302,50.4747,50.3114,50.356,50500.0
2011-09-21 09:30:00,67.97,68.38,67.87,68.16,21300.0,50.445,50.7493,50.3708,50.586,21300.0
2011-09-21 09:35:00,68.19,68.41,67.91,68.04,30600.0,50.6083,50.7716,50.4005,50.497,30600.0
2011-09-21 09:40:00,68.12,68.12,67.34,67.53,35200.0,50.5564,50.5564,49.9775,50.1185,35200.0
2011-09-21 09:45:00,67.38,68.03,67.26,67.87,19500.0,50.0071,50.4896,49.9181,50.3708,19500.0
2011-09-21 09:50:00,67.83,68.11,67.75,68.06,35200.0,50.3411,50.5489,50.2817,50.5118,35200.0
2011-09-21 09:55:00,68.07,68.31,67.88,68.2,43300.0,50.5192,50.6974,50.3782,50.6157,43300.0
2011-09-21 10:00:00,68.21,69.01,68.15,68.46,58200.0,50.6231,51.2169,50.5786,50.8087,58200.0
2011-09-21 10:05:00,68.33,68.41,67.98,67.98,8700.0,50.7122,50.7716,50.4524,50.4524,8700.0
2011-09-21 10:10:00,67.97,68.08,67.71,67.79,13100.0,50.445,50.5267,50.2521,50.3114,13100.0
2011-09-21 10:15:00,67.78,68.01,67.75,67.78,10700.0,50.304,50.4747,50.2817,50.304,10700.0
2011-09-21 10:20:00,67.78,67.96,67.55,67.86,19400.0,50.304,50.4376,50.1333,50.3634,19400.0
2011-09-21 10:25:00,67.78,67.81,67.56,67.61,9700.0,50.304,50.3263,50.1407,50.1778,9700.0
2011-09-21 10:30:00,67.65,67.79,67.48,67.49,18700.0,50.2075,50.3114,50.0814,50.0888,18700.0
2011-09-21 10:35:00,67.5,67.5,67.17,67.34,12200.0,50.0962,50.0962,49.8513,49.9775,12200.0
2011-09-21 10:40:00,67.35,67.45,67.32,67.37,6100.0,49.9849,50.0591,49.9626,49.9997,6100.0
2011-09-21 10:45:00,67.41,67.43,66.8,66.8,10100.0,50.0294,50.0443,49.5767,49.5767,10100.0
2011-09-21 10:50:00,66.76,66.92,66.69,66.89,4700.0,49.547,49.6658,49.4951,49.6435,4700.0
2011-09-21 10:55:00,66.84,66.98,66.72,66.98,7500.0,49.6064,49.7103,49.5173,49.7103,7500.0
2011-09-21 11:00:00,66.98,67.25,66.8,67.19,40100.0,49.7103,49.9107,49.5767,49.8661,40100.0
2011-09-21 11:05:00,67.1,67.2,67.0,67.01,13500.0,49.7993,49.8736,49.7251,49.7325,13500.0
2011-09-21 11:10:00,67.02,67.36,66.95,67.29,6500.0,49.74,49.9923,49.688,49.9404,6500.0
2011-09-21 11:15:00,67.24,67.39,67.07,67.15,18100.0,49.9032,50.0146,49.7771,49.8364,18100.0
2011-09-21 11:20:00,67.21,67.21,67.01,67.03,8100.0,49.881,49.881,49.7325,49.7474,8100.0
2011-09-21 11:25:00,67.0,67.49,67.0,67.39,7700.0,49.7251,50.0888,49.7251,50.0146,7700.0
2011-09-21 11:30:00,67.4,67.44,67.27,67.3,21500.0,50.022,50.0517,49.9255,49.9478,21500.0
2011-09-21 11:35:00,67.29,67.72,67.26,67.68,24700.0,49.9404,50.2595,49.9181,50.2298,24700.0
2011-09-21 11:40:00,67.66,68.03,67.66,67.92,40400.0,50.215,50.4896,50.215,50.4079,40400.0
2011-09-21 11:45:00,67.95,68.01,67.86,67.93,13100.0,50.4302,50.4747,50.3634,50.4153,13100.0
2011-09-21 11:50:00,67.95,67.99,67.88,67.91,4500.0,50.4302,50.4599,50.3782,50.4005,4500.0
2011-09-21 11:55:00,67.88,67.93,67.8,67.84,12200.0,50.3782,50.4153,50.3189,50.3485,12200.0
2011-09-21 12:00:00,67.87,68.07,67.87,68.05,7400.0,50.3708,50.5192,50.3708,50.5044,7400.0
2011-09-21 12:05:00,68.03,68.05,67.83,67.84,11300.0,50.4896,50.5044,50.3411,50.3485,11300.0
2011-09-21 12:10:00,67.83,67.95,67.83,67.95,7200.0,50.3411,50.4302,50.3411,50.4302,7200.0
2011-09-21 12:15:00,68.0,68.09,67.98,68.01,4200.0,50.4673,50.5341,50.4524,50.4747,4200.0
2011-09-21 12:20:00,68.06,68.08,67.89,68.08,9400.0,50.5118,50.5267,50.3857,50.5267,9400.0
2011-09-21 12:25:00,68.05,68.07,67.66,67.74,10200.0,50.5044,50.5192,50.215,50.2743,10200.0
2011-09-21 12:30:00,67.8,67.89,67.7,67.75,11400.0,50.3189,50.3857,50.2446,50.2817,11400.0
2011-09-21 12:35:00,67.8,67.97,67.73,67.82,40200.0,50.3189,50.445,50.2669,50.3337,40200.0
2011-09-21 12:40:00,67.81,67.96,67.8,67.87,14000.0,50.3263,50.4376,50.3189,50.3708,14000.0
2011-09-21 12:45:00,67.85,67.88,67.58,67.58,23300.0,50.356,50.3782,50.1556,50.1556,23300.0
2011-09-21 12:50:00,67.62,67.76,67.51,67.65,22700.0,50.1853,50.2892,50.1036,50.2075,22700.0
2011-09-21 12:55:00,67.68,67.92,67.55,67.79,14600.0,50.2298,50.4079,50.1333,50.3114,14600.0
2011-09-21 13:00:00,67.79,67.86,67.64,67.79,28100.0,50.3114,50.3634,50.2001,50.3114,28100.0
2011-09-21 13:05:00,67.74,68.01,67.69,67.99,7100.0,50.2743,50.4747,50.2372,50.4599,7100.0
2011-09-21 13:10:00,67.91,68.16,67.91,68.04,15200.0,50.4005,50.586,50.4005,50.497,15200.0
2011-09-21 13:15:00,68.04,68.11,67.8,68.11,53200.0,50.497,50.5489,50.3189,50.5489,53200.0
2011-09-21 13:20:00,68.11,68.28,67.89,68.27,37800.0,50.5489,50.6751,50.3857,50.6677,37800.0
2011-09-21 13:25:00,68.33,68.33,68.1,68.2,4900.0,50.7122,50.7122,50.5415,50.6157,4900.0
2011-09-21 13:30:00,68.2,68.26,68.0,68.02,6400.0,50.6157,50.6603,50.4673,50.4821,6400.0
2011-09-21 13:35:00,68.03,68.05,67.9,67.93,5100.0,50.4896,50.5044,50.3931,50.4153,5100.0
2011-09-21 13:40:00,67.97,68.13,67.97,68.0,7000.0,50.445,50.5638,50.445,50.4673,7000.0
2011-09-21 13:45:00,68.0,68.02,67.87,67.87,6500.0,50.4673,50.4821,50.3708,50.3708,6500.0
2011-09-21 13:50:00,67.9,67.99,67.87,67.91,3400.0,50.3931,50.4599,50.3708,50.4005,3400.0
2011-09-21 13:55:00,67.91,67.95,67.88,67.9,2100.0,50.4005,50.4302,50.3782,50.3931,2100.0
2011-09-21 14:00:00,67.88,67.88,67.74,67.85,7600.0,50.3782,50.3782,50.2743,50.356,7600.0
2011-09-21 14:05:00,67.83,67.96,67.78,67.85,6000.0,50.3411,50.4376,50.304,50.356,6000.0
2011-09-21 14:10:00,67.82,68.21,67.72,68.08,6400.0,50.3337,50.6231,50.2595,50.5267,6400.0
2011-09-21 14:15:00,68.08,68.15,68.0,68.1,3500.0,50.5267,50.5786,50.4673,50.5415,3500.0
2011-09-21 14:20:00,68.07,68.41,67.67,67.67,19900.0,50.5192,50.7716,50.2224,50.2224,19900.0
2011-09-21 14:25:00,67.86,67.88,67.18,67.42,28800.0,50.3634,50.3782,49.8587,50.0368,28800.0
2011-09-21 14:30:00,67.41,67.67,67.33,67.36,16700.0,50.0294,50.2224,49.97,49.9923,16700.0
2011-09-21 14:35:00,67.28,67.28,66.51,67.03,28200.0,49.9329,49.9329,49.3615,49.7474,28200.0
2011-09-21 14:40:00,66.96,67.19,66.75,67.08,12000.0,49.6954,49.8661,49.5396,49.7845,12000.0
2011-09-21 14:45:00,67.04,67.4,66.98,67.4,14000.0,49.7548,50.022,49.7103,50.022,14000.0
2011-09-21 14:50:00,67.42,67.56,67.3,67.35,9600.0,50.0368,50.1407,49.9478,49.9849,9600.0
2011-09-21 14:55:00,67.33,67.33,67.01,67.01,11300.0,49.97,49.97,49.7325,49.7325,11300.0
2011-09-21 15:00:00,66.93,67.24,66.81,67.24,17800.0,49.6732,49.9032,49.5841,49.9032,17800.0
2011-09-21 15:05:00,67.3,67.46,67.17,67.29,35100.0,49.9478,50.0665,49.8513,49.9404,35100.0
2011-09-21 15:10:00,67.31,67.6,67.25,67.48,13100.0,49.9552,50.1704,49.9107,50.0814,13100.0
2011-09-21 15:15:00,67.49,67.52,67.32,67.52,14300.0,50.0888,50.1111,49.9626,50.1111,14300.0
2011-09-21 15:20:00,67.51,67.63,67.13,67.3,16700.0,50.1036,50.1927,49.8216,49.9478,16700.0
2011-09-21 15:25:00,67.33,67.36,67.03,67.15,18300.0,49.97,49.9923,49.7474,49.8364,18300.0
2011-09-21 15:30:00,67.15,67.24,66.75,66.77,25400.0,49.8364,49.9032,49.5396,49.5544,25400.0
2011-09-21 15:35:00,66.74,66.78,66.33,66.43,40300.0,49.5322,49.5618,49.2279,49.3021,40300.0
2011-09-21 15:40:00,66.4,66.53,66.18,66.36,27800.0,49.2798,49.3763,49.1165,49.2501,27800.0
2011-09-21 15:45:00,66.4,66.53,66.23,66.23,30400.0,49.2798,49.3763,49.1537,49.1537,30400.0
2011-09-21 15:50:00,66.23,66.25,65.89,65.95,50100.0,49.1537,49.1685,48.9013,48.9458,50100.0
2011-09-21 15:55:00,65.99,66.0,65.61,65.62,98000.0,48.9755,48.983,48.6935,48.7009,98000.0
2011-09-22 09:30:00,62.48,62.6,61.88,62.04,80200.0,46.3705,46.4596,45.9252,46.044,80200.0
2011-09-22 09:35:00,62.05,62.36,61.92,62.3,47500.0,46.0514,46.2815,45.9549,46.2369,47500.0
2011-09-22 09:40:00,62.28,62.51,62.17,62.25,90400.0,46.2221,46.3928,46.1405,46.1998,90400.0
2011-09-22 09:45:00,62.23,62.4,61.77,61.97,87100.0,46.185,46.3112,45.8436,45.992,87100.0
2011-09-22 09:50:00,62.0,62.26,61.82,61.9,59600.0,46.0143,46.2073,45.8807,45.9401,59600.0
2011-09-22 09:55:00,61.92,62.05,61.04,61.2,86700.0,45.9549,46.0514,45.3018,45.4206,86700.0
2011-09-22 10:00:00,61.28,62.1,61.19,62.0,192000.0,45.4799,46.0885,45.4131,46.0143,192000.0
2011-09-22 10:05:00,62.02,62.4,61.98,62.35,68200.0,46.0291,46.3112,45.9995,46.2741,68200.0
2011-09-22 10:10:00,62.37,62.95,62.24,62.94,59800.0,46.2889,46.7194,46.1924,46.7119,59800.0
2011-09-22 10:15:00,62.92,63.74,62.87,63.65,86200.0,46.6971,47.3057,46.66,47.2389,86200.0
2011-09-22 10:20:00,63.69,64.16,63.6,63.6,69800.0,47.2686,47.6174,47.2018,47.2018,69800.0
2011-09-22 10:25:00,63.59,63.76,63.21,63.26,40100.0,47.1943,47.3205,46.9123,46.9494,40100.0
2011-09-22 10:30:00,63.21,63.65,63.11,63.47,31500.0,46.9123,47.2389,46.8381,47.1053,31500.0
2011-09-22 10:35:00,63.49,63.52,63.01,63.07,41700.0,47.1201,47.1424,46.7639,46.8084,41700.0
2011-09-22 10:40:00,63.14,63.73,63.08,63.7,23400.0,46.8604,47.2982,46.8158,47.276,23400.0
2011-09-22 10:45:00,63.76,63.97,63.62,63.65,50900.0,47.3205,47.4764,47.2166,47.2389,50900.0
2011-09-22 10:50:00,63.65,63.69,63.26,63.41,36000.0,47.2389,47.2686,46.9494,47.0607,36000.0
2011-09-22 10:55:00,63.4,63.49,62.94,62.98,67300.0,47.0533,47.1201,46.7119,46.7416,67300.0
2011-09-22 11:00:00,62.98,63.33,62.94,63.06,26800.0,46.7416,47.0014,46.7119,46.801,26800.0
2011-09-22 11:05:00,63.04,63.04,62.71,62.8,24900.0,46.7861,46.7861,46.5412,46.608,24900.0
2011-09-22 11:10:00,62.75,62.81,62.62,62.71,88300.0,46.5709,46.6154,46.4744,46.5412,88300.0
2011-09-22 11:15:00,62.71,62.71,62.18,62.43,59900.0,46.5412,46.5412,46.1479,46.3334,59900.0
2011-09-22 11:20:00,62.44,62.5,62.2,62.23,46500.0,46.3408,46.3854,46.1627,46.185,46500.0
2011-09-22 11:25:00,62.25,62.31,61.92,61.99,67500.0,46.1998,46.2444,45.9549,46.0069,67500.0
2011-09-22 11:30:00,61.95,62.31,61.92,62.14,44700.0,45.9772,46.2444,45.9549,46.1182,44700.0
2011-09-22 11:35:00,62.11,62.5,62.11,62.4,54400.0,46.0959,46.3854,46.0959,46.3112,54400.0
2011-09-22 11:40:00,62.37,62.44,62.19,62.44,34500.0,46.2889,46.3408,46.1553,46.3408,34500.0
2011-09-22 11:45:00,62.44,62.52,62.2,62.2,30100.0,46.3408,46.4002,46.1627,46.1627,30100.0
2011-09-22 11:50:00,62.18,62.28,62.0,62.13,26900.0,46.1479,46.2221,46.0143,46.1108,26900.0
2011-09-22 11:55:00,62.13,62.27,61.89,61.89,13100.0,46.1108,46.2147,45.9327,45.9327,13100.0
2011-09-22 12:00:00,61.91,62.0,61.65,61.72,21300.0,45.9475,46.0143,45.7545,45.8065,21300.0
2011-09-22 12:05:00,61.66,62.0,61.62,61.88,15000.0,45.762,46.0143,45.7323,45.9252,15000.0
2011-09-22 12:10:00,61.83,61.99,61.73,61.81,18400.0,45.8881,46.0069,45.8139,45.8733,18400.0
2011-09-22 12:15:00,61.79,61.88,61.71,61.87,25600.0,45.8584,45.9252,45.7991,45.9178,25600.0
2011-09-22 12:20:00,61.94,61.98,61.75,61.94,19300.0,45.9698,45.9995,45.8288,45.9698,19300.0
2011-09-22 12:25:00,61.94,62.35,61.94,62.25,32600.0,45.9698,46.2741,45.9698,46.1998,32600.0
2011-09-22 12:30:00,62.23,62.41,62.01,62.01,28600.0,46.185,46.3186,46.0217,46.0217,28600.0
2011-09-22 12:35:00,62.03,62.37,62.03,62.37,28500.0,46.0366,46.2889,46.0366,46.2889,28500.0
2011-09-22 12:40:00,62.35,62.49,62.29,62.38,63000.0,46.2741,46.378,46.2295,46.2963,63000.0
2011-09-22 12:45:00,62.4,62.74,62.38,62.74,11200.0,46.3112,46.5635,46.2963,46.5635,11200.0
2011-09-22 12:50:00,62.71,62.92,62.69,62.82,18300.0,46.5412,46.6971,46.5264,46.6229,18300.0
2011-09-22 12:55:00,62.84,62.95,62.75,62.85,34000.0,46.6377,46.7194,46.5709,46.6451,34000.0
2011-09-22 13:00:00,62.86,62.96,62.8,62.8,39600.0,46.6526,46.7268,46.608,46.608,39600.0
2011-09-22 13:05:00,62.83,62.93,62.62,62.62,47300.0,46.6303,46.7045,46.4744,46.4744,47300.0
2011-09-22 13:10:00,62.6,62.72,62.34,62.45,56000.0,46.4596,46.5487,46.2666,46.3483,56000.0
2011-09-22 13:15:00,62.45,62.45,62.28,62.37,41700.0,46.3483,46.3483,46.2221,46.2889,41700.0
2011-09-22 13:20:00,62.35,62.37,61.87,61.87,39200.0,46.2741,46.2889,45.9178,45.9178,39200.0
2011-09-22 13:25:00,61.85,62.25,61.85,62.06,22900.0,45.903,46.1998,45.903,46.0588,22900.0
2011-09-22 13:30:00,62.02,62.1,61.8,61.99,33600.0,46.0291,46.0885,45.8659,46.0069,33600.0
2011-09-22 13:35:00,61.98,61.98,61.55,61.66,13600.0,45.9995,45.9995,45.6803,45.762,13600.0
2011-09-22 13:40:00,61.69,61.97,61.69,61.75,18200.0,45.7842,45.992,45.7842,45.8288,18200.0
2011-09-22 13:45:00,61.72,61.79,61.56,61.68,14000.0,45.8065,45.8584,45.6877,45.7768,14000.0
2011-09-22 13:50:00,61.72,61.78,61.45,61.48,20100.0,45.8065,45.851,45.6061,45.6284,20100.0
2011-09-22 13:55:00,61.47,61.56,61.12,61.12,25600.0,45.6209,45.6877,45.3612,45.3612,25600.0
2011-09-22 14:00:00,61.12,61.34,61.08,61.24,29600.0,45.3612,45.5245,45.3315,45.4502,29600.0
2011-09-22 14:05:00,61.2,61.23,61.07,61.14,45400.0,45.4206,45.4428,45.3241,45.376,45400.0
2011-09-22 14:10:00,61.13,61.48,61.1,61.4,41400.0,45.3686,45.6284,45.3463,45.569,41400.0
2011-09-22 14:15:00,61.45,61.51,61.1,61.25,24700.0,45.6061,45.6506,45.3463,45.4577,24700.0
2011-09-22 14:20:00,61.23,62.32,61.23,62.07,41200.0,45.4428,46.2518,45.4428,46.0662,41200.0
2011-09-22 14:25:00,62.04,62.21,61.63,61.86,42900.0,46.044,46.1701,45.7397,45.9104,42900.0
2011-09-22 14:30:00,61.78,62.01,61.48,61.49,23700.0,45.851,46.0217,45.6284,45.6358,23700.0
2011-09-22 14:35:00,61.5,61.69,61.31,61.47,13600.0,45.6432,45.7842,45.5022,45.6209,13600.0
2011-09-22 14:40:00,61.4,61.93,61.31,61.8,43800.0,45.569,45.9623,45.5022,45.8659,43800.0
2011-09-22 14:45:00,61.81,61.93,61.53,61.76,19000.0,45.8733,45.9623,45.6655,45.8362,19000.0
2011-09-22 14:50:00,61.76,61.92,61.64,61.73,16900.0,45.8362,45.9549,45.7471,45.8139,16900.0
2011-09-22 14:55:00,61.76,61.8,61.53,61.55,13300.0,45.8362,45.8659,45.6655,45.6803,13300.0
2011-09-22 15:00:00,61.6,61.6,61.29,61.29,16400.0,45.7174,45.7174,45.4874,45.4874,16400.0
2011-09-22 15:05:00,61.26,61.55,61.2,61.48,24100.0,45.4651,45.6803,45.4206,45.6284,24100.0
2011-09-22 15:10:00,61.48,61.75,61.45,61.46,30800.0,45.6284,45.8288,45.6061,45.6135,30800.0
2011-09-22 15:15:00,61.5,61.6,61.23,61.34,31500.0,45.6432,45.7174,45.4428,45.5245,31500.0
2011-09-22 15:20:00,61.29,61.29,60.98,61.03,40600.0,45.4874,45.4874,45.2573,45.2944,40600.0
2011-09-22 15:25:00,61.04,61.41,61.03,61.38,57500.0,45.3018,45.5764,45.2944,45.5542,57500.0
2011-09-22 15:30:00,61.37,61.84,61.29,61.71,62600.0,45.5467,45.8955,45.4874,45.7991,62600.0
2011-09-22 15:35:00,61.65,61.97,61.42,61.96,62000.0,45.7545,45.992,45.5838,45.9846,62000.0
2011-09-22 15:40:00,61.99,62.0,61.52,61.55,62900.0,46.0069,46.0143,45.6581,45.6803,62900.0
2011-09-22 15:45:00,61.55,62.05,61.34,61.95,92100.0,45.6803,46.0514,45.5245,45.9772,92100.0
2011-09-22 15:50:00,61.92,61.95,61.58,61.66,56800.0,45.9549,45.9772,45.7026,45.762,56800.0
2011-09-22 15:55:00,61.61,62.35,61.6,61.88,154700.0,45.7248,46.2741,45.7174,45.9252,154700.0
2011-09-23 09:30:00,61.85,61.99,61.12,61.47,53100.0,45.903,46.0069,45.3612,45.6209,53100.0
2011-09-23 09:35:00,61.47,61.6,60.8,60.9,56500.0,45.6209,45.7174,45.1237,45.1979,56500.0
2011-09-23 09:40:00,60.9,60.93,60.32,60.76,69200.0,45.1979,45.2202,44.7675,45.094,69200.0
2011-09-23 09:45:00,60.76,61.49,60.76,60.77,60100.0,45.094,45.6358,45.094,45.1014,60100.0
2011-09-23 09:50:00,60.84,61.5,60.66,61.4,53700.0,45.1534,45.6432,45.0198,45.569,53700.0
2011-09-23 09:55:00,61.41,61.75,61.12,61.23,115300.0,45.5764,45.8288,45.3612,45.4428,115300.0
2011-09-23 10:00:00,61.24,61.43,61.0,61.37,77300.0,45.4502,45.5913,45.2721,45.5467,77300.0
2011-09-23 10:05:00,61.38,61.55,61.21,61.48,58800.0,45.5542,45.6803,45.428,45.6284,58800.0
2011-09-23 10:10:00,61.49,61.64,61.25,61.41,68800.0,45.6358,45.7471,45.4577,45.5764,68800.0
2011-09-23 10:15:00,61.42,61.62,61.16,61.26,28700.0,45.5838,45.7323,45.3909,45.4651,28700.0
2011-09-23 10:20:00,61.24,61.39,61.14,61.25,15600.0,45.4502,45.5616,45.376,45.4577,15600.0
2011-09-23 10:25:00,61.28,61.61,61.25,61.55,36000.0,45.4799,45.7248,45.4577,45.6803,36000.0
2011-09-23 10:30:00,61.47,61.96,61.41,61.89,51900.0,45.6209,45.9846,45.5764,45.9327,51900.0
2011-09-23 10:35:00,61.94,62.21,61.78,62.21,69800.0,45.9698,46.1701,45.851,46.1701,69800.0
2011-09-23 10:40:00,62.21,62.22,61.74,61.9,25400.0,46.1701,46.1776,45.8213,45.9401,25400.0
2011-09-23 10:45:00,61.97,62.29,61.79,62.29,26800.0,45.992,46.2295,45.8584,46.2295,26800.0
2011-09-23 10:50:00,62.3,62.69,62.22,62.55,57800.0,46.2369,46.5264,46.1776,46.4225,57800.0
2011-09-23 10:55:00,62.52,62.66,62.39,62.64,55000.0,46.4002,46.5041,46.3037,46.4893,55000.0
2011-09-23 11:00:00,62.65,62.66,62.27,62.39,55200.0,46.4967,46.5041,46.2147,46.3037,55200.0
2011-09-23 11:05:00,62.4,62.76,62.25,62.76,46000.0,46.3112,46.5783,46.1998,46.5783,46000.0
2011-09-23 11:10:00,62.75,63.16,62.67,63.05,40300.0,46.5709,46.8752,46.5115,46.7936,40300.0
2011-09-23 11:15:00,63.05,63.15,62.92,63.04,17200.0,46.7936,46.8678,46.6971,46.7861,17200.0
2011-09-23 11:20:00,63.04,63.13,62.79,62.87,17400.0,46.7861,46.8529,46.6006,46.66,17400.0
2011-09-23 11:25:00,62.87,62.93,62.54,62.81,17500.0,46.66,46.7045,46.4151,46.6154,17500.0
2011-09-23 11:30:00,62.87,62.87,62.57,62.7,14200.0,46.66,46.66,46.4373,46.5338,14200.0
2011-09-23 11:35:00,62.67,62.67,62.37,62.55,51000.0,46.5115,46.5115,46.2889,46.4225,51000.0
2011-09-23 11:40:00,62.55,62.79,62.4,62.4,28400.0,46.4225,46.6006,46.3112,46.3112,28400.0
2011-09-23 11:45:00,62.4,62.6,62.3,62.34,26800.0,46.3112,46.4596,46.2369,46.2666,26800.0
2011-09-23 11:50:00,62.3,62.3,62.06,62.26,16300.0,46.2369,46.2369,46.0588,46.2073,16300.0
2011-09-23 11:55:00,62.23,62.47,62.05,62.47,11500.0,46.185,46.3631,46.0514,46.3631,11500.0
2011-09-23 12:00:00,62.48,62.51,62.13,62.25,9100.0,46.3705,46.3928,46.1108,46.1998,9100.0
2011-09-23 12:05:00,62.28,62.57,62.28,62.57,9200.0,46.2221,46.4373,46.2221,46.4373,9200.0
2011-09-23 12:10:00,62.58,62.6,62.38,62.41,7700.0,46.4448,46.4596,46.2963,46.3186,7700.0
2011-09-23 12:15:00,62.45,62.72,62.44,62.63,13000.0,46.3483,46.5487,46.3408,46.4819,13000.0
2011-09-23 12:20:00,62.64,62.9,62.63,62.76,47400.0,46.4893,46.6822,46.4819,46.5783,47400.0
2011-09-23 12:25:00,62.76,62.84,62.73,62.82,68500.0,46.5783,46.6377,46.5561,46.6229,68500.0
2011-09-23 12:30:00,62.82,62.82,62.59,62.71,8200.0,46.6229,46.6229,46.4522,46.5412,8200.0
2011-09-23 12:35:00,62.68,62.72,62.36,62.45,13100.0,46.519,46.5487,46.2815,46.3483,13100.0
2011-09-23 12:40:00,62.45,62.45,62.19,62.36,54800.0,46.3483,46.3483,46.1553,46.2815,54800.0
2011-09-23 12:45:00,62.35,62.85,62.3,62.52,47300.0,46.2741,46.6451,46.2369,46.4002,47300.0
2011-09-23 12:50:00,62.53,63.06,62.53,62.84,27700.0,46.4076,46.801,46.4076,46.6377,27700.0
2011-09-23 12:55:00,62.84,62.88,62.33,62.38,14900.0,46.6377,46.6674,46.2592,46.2963,14900.0
2011-09-23 13:00:00,62.39,62.59,62.26,62.52,12600.0,46.3037,46.4522,46.2073,46.4002,12600.0
2011-09-23 13:05:00,62.47,62.52,62.01,62.08,23600.0,46.3631,46.4002,46.0217,46.0737,23600.0
2011-09-23 13:10:00,62.1,62.53,62.07,62.41,21600.0,46.0885,46.4076,46.0662,46.3186,21600.0
2011-09-23 13:15:00,62.37,62.53,62.34,62.4,45000.0,46.2889,46.4076,46.2666,46.3112,45000.0
2011-09-23 13:20:00,62.39,62.49,62.27,62.44,37000.0,46.3037,46.378,46.2147,46.3408,37000.0
2011-09-23 13:25:00,62.4,62.66,62.37,62.42,36000.0,46.3112,46.5041,46.2889,46.326,36000.0
2011-09-23 13:30:00,62.4,62.89,62.34,62.5,39500.0,46.3112,46.6748,46.2666,46.3854,39500.0
2011-09-23 13:35:00,62.5,62.74,62.43,62.58,23100.0,46.3854,46.5635,46.3334,46.4448,23100.0
2011-09-23 13:40:00,62.57,62.87,62.53,62.83,34200.0,46.4373,46.66,46.4076,46.6303,34200.0
2011-09-23 13:45:00,62.87,62.91,62.54,62.86,24900.0,46.66,46.6897,46.4151,46.6526,24900.0
2011-09-23 13:50:00,62.87,62.97,62.58,62.69,16800.0,46.66,46.7342,46.4448,46.5264,16800.0
2011-09-23 13:55:00,62.69,62.93,62.66,62.84,19900.0,46.5264,46.7045,46.5041,46.6377,19900.0
2011-09-23 14:00:00,62.89,63.18,62.85,63.02,16400.0,46.6748,46.89,46.6451,46.7713,16400.0
2011-09-23 14:05:00,62.95,62.95,62.63,62.68,27200.0,46.7194,46.7194,46.4819,46.519,27200.0
2011-09-23 14:10:00,62.55,62.66,62.35,62.4,15700.0,46.4225,46.5041,46.2741,46.3112,15700.0
2011-09-23 14:15:00,62.38,62.57,62.38,62.46,16800.0,46.2963,46.4373,46.2963,46.3557,16800.0
2011-09-23 14:20:00,62.47,62.55,62.28,62.33,25400.0,46.3631,46.4225,46.2221,46.2592,25400.0
2011-09-23 14:25:00,62.3,62.37,62.02,62.08,33600.0,46.2369,46.2889,46.0291,46.0737,33600.0
2011-09-23 14:30:00,62.08,62.44,62.06,62.35,23400.0,46.0737,46.3408,46.0588,46.2741,23400.0
2011-09-23 14:35:00,62.35,62.5,62.28,62.43,24800.0,46.2741,46.3854,46.2221,46.3334,24800.0
2011-09-23 14:40:00,62.43,62.54,62.28,62.42,18400.0,46.3334,46.4151,46.2221,46.326,18400.0
2011-09-23 14:45:00,62.49,62.51,62.13,62.16,26900.0,46.378,46.3928,46.1108,46.133,26900.0
2011-09-23 14:50:00,62.17,62.3,62.05,62.26,19900.0,46.1405,46.2369,46.0514,46.2073,19900.0
2011-09-23 14:55:00,62.31,62.4,61.94,61.95,44800.0,46.2444,46.3112,45.9698,45.9772,44800.0
2011-09-23 15:00:00,62.0,62.23,61.98,62.02,44000.0,46.0143,46.185,45.9995,46.0291,44000.0
2011-09-23 15:05:00,62.04,62.04,61.73,61.89,43100.0,46.044,46.044,45.8139,45.9327,43100.0
2011-09-23 15:10:00,61.89,62.16,61.82,62.05,28900.0,45.9327,46.133,45.8807,46.0514,28900.0
2011-09-23 15:15:00,62.05,62.14,61.89,62.0,37500.0,46.0514,46.1182,45.9327,46.0143,37500.0
2011-09-23 15:20:00,61.99,62.14,61.8,61.95,78000.0,46.0069,46.1182,45.8659,45.9772,78000.0
2011-09-23 15:25:00,61.96,62.16,61.95,62.14,70000.0,45.9846,46.133,45.9772,46.1182,70000.0
2011-09-23 15:30:00,62.16,62.2,61.91,62.01,56500.0,46.133,46.1627,45.9475,46.0217,56500.0
2011-09-23 15:35:00,62.05,62.31,62.04,62.2,32000.0,46.0514,46.2444,46.044,46.1627,32000.0
2011-09-23 15:40:00,62.19,62.27,62.02,62.16,32500.0,46.1553,46.2147,46.0291,46.133,32500.0
2011-09-23 15:45:00,62.16,62.29,62.05,62.09,48400.0,46.133,46.2295,46.0514,46.0811,48400.0
2011-09-23 15:50:00,62.13,62.15,61.92,62.05,40200.0,46.1108,46.1256,45.9549,46.0514,40200.0
2011-09-23 15:55:00,62.07,62.21,61.92,62.13,182400.0,46.0662,46.1701,45.9549,46.1108,182400.0
2011-09-26 09:30:00,62.71,63.31,62.71,63.01,17300.0,46.5412,46.9865,46.5412,46.7639,17300.0
2011-09-26 09:35:00,62.94,63.29,62.8,63.0,41800.0,46.7119,46.9717,46.608,46.7565,41800.0
2011-09-26 09:40:00,63.0,63.29,62.63,63.29,29000.0,46.7565,46.9717,46.4819,46.9717,29000.0
2011-09-26 09:45:00,63.26,63.91,63.01,63.91,38400.0,46.9494,47.4318,46.7639,47.4318,38400.0
2011-09-26 09:50:00,63.91,63.98,63.13,63.19,43600.0,47.4318,47.4838,46.8529,46.8975,43600.0
2011-09-26 09:55:00,63.15,63.15,62.8,62.89,25600.0,46.8678,46.8678,46.608,46.6748,25600.0
2011-09-26 10:00:00,62.9,63.15,62.76,63.15,33600.0,46.6822,46.8678,46.5783,46.8678,33600.0
2011-09-26 10:05:00,63.15,63.27,62.77,62.88,28700.0,46.8678,46.9568,46.5858,46.6674,28700.0
2011-09-26 10:10:00,62.84,62.93,62.55,62.67,28800.0,46.6377,46.7045,46.4225,46.5115,28800.0
2011-09-26 10:15:00,62.74,62.85,62.51,62.85,23800.0,46.5635,46.6451,46.3928,46.6451,23800.0
2011-09-26 10:20:00,62.81,63.15,62.72,63.13,30500.0,46.6154,46.8678,46.5487,46.8529,30500.0
2011-09-26 10:25:00,63.07,63.18,62.84,62.97,36800.0,46.8084,46.89,46.6377,46.7342,36800.0
2011-09-26 10:30:00,62.94,62.97,62.45,62.5,19600.0,46.7119,46.7342,46.3483,46.3854,19600.0
2011-09-26 10:35:00,62.49,62.59,62.1,62.26,23500.0,46.378,46.4522,46.0885,46.2073,23500.0
2011-09-26 10:40:00,62.28,62.54,62.02,62.46,28600.0,46.2221,46.4151,46.0291,46.3557,28600.0
2011-09-26 10:45:00,62.47,62.61,62.24,62.29,7500.0,46.3631,46.467,46.1924,46.2295,7500.0
2011-09-26 10:50:00,62.27,63.11,62.25,63.1,21500.0,46.2147,46.8381,46.1998,46.8307,21500.0
2011-09-26 10:55:00,63.05,63.12,62.88,62.96,29600.0,46.7936,46.8455,46.6674,46.7268,29600.0
2011-09-26 11:00:00,62.99,63.08,62.83,63.0,16000.0,46.749,46.8158,46.6303,46.7565,16000.0
2011-09-26 11:05:00,63.04,63.27,62.98,63.05,19900.0,46.7861,46.9568,46.7416,46.7936,19900.0
2011-09-26 11:10:00,63.04,63.2,62.78,63.15,15500.0,46.7861,46.9049,46.5932,46.8678,15500.0
2011-09-26 11:15:00,63.19,63.49,63.19,63.32,11400.0,46.8975,47.1201,46.8975,46.994,11400.0
2011-09-26 11:20:00,63.29,63.53,63.11,63.53,22400.0,46.9717,47.1498,46.8381,47.1498,22400.0
2011-09-26 11:25:00,63.55,63.89,63.51,63.86,24900.0,47.1647,47.417,47.135,47.3947,24900.0
2011-09-26 11:30:00,63.86,63.9,63.6,63.73,12900.0,47.3947,47.4244,47.2018,47.2982,12900.0
2011-09-26 11:35:00,63.76,63.79,63.47,63.68,37700.0,47.3205,47.3428,47.1053,47.2611,37700.0
2011-09-26 11:40:00,63.62,64.15,63.62,64.11,10200.0,47.2166,47.61,47.2166,47.5803,10200.0
2011-09-26 11:45:00,64.11,64.2,63.8,63.86,11300.0,47.5803,47.6471,47.3502,47.3947,11300.0
2011-09-26 11:50:00,63.86,63.93,63.63,63.88,9700.0,47.3947,47.4467,47.224,47.4096,9700.0
2011-09-26 11:55:00,63.93,64.15,63.86,64.03,9200.0,47.4467,47.61,47.3947,47.5209,9200.0
2011-09-26 12:00:00,63.98,63.99,63.73,63.77,4700.0,47.4838,47.4912,47.2982,47.3279,4700.0
2011-09-26 12:05:00,63.8,63.91,63.58,63.58,9400.0,47.3502,47.4318,47.1869,47.1869,9400.0
2011-09-26 12:10:00,63.6,63.6,63.44,63.54,8600.0,47.2018,47.2018,47.083,47.1572,8600.0
2011-09-26 12:15:00,63.6,63.8,63.49,63.8,6600.0,47.2018,47.3502,47.1201,47.3502,6600.0
2011-09-26 12:20:00,63.8,64.01,63.69,63.69,12700.0,47.3502,47.506,47.2686,47.2686,12700.0
2011-09-26 12:25:00,63.67,63.85,63.6,63.83,9500.0,47.2537,47.3873,47.2018,47.3725,9500.0
2011-09-26 12:30:00,63.77,63.87,63.62,63.87,8000.0,47.3279,47.4021,47.2166,47.4021,8000.0
2011-09-26 12:35:00,63.87,63.89,63.68,63.77,5000.0,47.4021,47.417,47.2611,47.3279,5000.0
2011-09-26 12:40:00,63.71,63.84,63.5,63.6,14200.0,47.2834,47.3799,47.1275,47.2018,14200.0
2011-09-26 12:45:00,63.5,63.55,63.25,63.29,16100.0,47.1275,47.1647,46.942,46.9717,16100.0
2011-09-26 12:50:00,63.34,63.39,63.27,63.34,11800.0,47.0088,47.0459,46.9568,47.0088,11800.0
2011-09-26 12:55:00,63.34,63.51,63.0,63.48,28100.0,47.0088,47.135,46.7565,47.1127,28100.0
2011-09-26 13:00:00,63.48,63.48,62.91,63.09,10200.0,47.1127,47.1127,46.6897,46.8233,10200.0
2011-09-26 13:05:00,63.09,63.23,63.0,63.15,7500.0,46.8233,46.9272,46.7565,46.8678,7500.0
2011-09-26 13:10:00,63.12,63.16,62.8,62.8,8700.0,46.8455,46.8752,46.608,46.608,8700.0
2011-09-26 13:15:00,62.78,63.02,62.76,62.85,20200.0,46.5932,46.7713,46.5783,46.6451,20200.0
2011-09-26 13:20:00,62.92,63.2,62.92,63.1,21000.0,46.6971,46.9049,46.6971,46.8307,21000.0
2011-09-26 13:25:00,63.07,63.2,62.99,63.08,18100.0,46.8084,46.9049,46.749,46.8158,18100.0
2011-09-26 13:30:00,63.07,63.55,63.05,63.14,31400.0,46.8084,47.1647,46.7936,46.8604,31400.0
2011-09-26 13:35:00,63.15,63.19,62.95,63.08,29400.0,46.8678,46.8975,46.7194,46.8158,29400.0
2011-09-26 13:40:00,63.17,63.33,62.86,62.87,19100.0,46.8826,47.0014,46.6526,46.66,19100.0
2011-09-26 13:45:00,62.94,63.25,62.94,63.12,20100.0,46.7119,46.942,46.7119,46.8455,20100.0
2011-09-26 13:50:00,63.06,63.45,62.99,63.35,20600.0,46.801,47.0904,46.749,47.0162,20600.0
2011-09-26 13:55:00,63.39,63.46,63.27,63.38,10700.0,47.0459,47.0979,46.9568,47.0385,10700.0
2011-09-26 14:00:00,63.34,63.72,63.26,63.7,28500.0,47.0088,47.2908,46.9494,47.276,28500.0
2011-09-26 14:05:00,63.69,63.73,63.43,63.6,20000.0,47.2686,47.2982,47.0756,47.2018,20000.0
2011-09-26 14:10:00,63.62,63.72,63.4,63.46,20400.0,47.2166,47.2908,47.0533,47.0979,20400.0
2011-09-26 14:15:00,63.47,63.68,63.44,63.53,16300.0,47.1053,47.2611,47.083,47.1498,16300.0
2011-09-26 14:20:00,63.56,63.78,63.51,63.6,36600.0,47.1721,47.3353,47.135,47.2018,36600.0
2011-09-26 14:25:00,63.63,63.95,63.62,63.85,52500.0,47.224,47.4615,47.2166,47.3873,52500.0
2011-09-26 14:30:00,63.85,64.2,63.78,64.2,42600.0,47.3873,47.6471,47.3353,47.6471,42600.0
2011-09-26 14:35:00,64.25,64.36,64.0,64.1,47600.0,47.6842,47.7658,47.4986,47.5728,47600.0
2011-09-26 14:40:00,64.09,64.18,64.02,64.1,32100.0,47.5654,47.6322,47.5135,47.5728,32100.0
2011-09-26 14:45:00,64.09,64.38,64.09,64.23,38800.0,47.5654,47.7806,47.5654,47.6693,38800.0
2011-09-26 14:50:00,64.18,64.27,64.06,64.26,35500.0,47.6322,47.699,47.5432,47.6916,35500.0
2011-09-26 14:55:00,64.24,64.7,64.24,64.7,28600.0,47.6767,48.0181,47.6767,48.0181,28600.0
2011-09-26 15:00:00,64.71,64.95,64.64,64.8,31500.0,48.0256,48.2037,47.9736,48.0924,31500.0
2011-09-26 15:05:00,64.83,64.87,64.5,64.64,14500.0,48.1146,48.1443,47.8697,47.9736,14500.0
2011-09-26 15:10:00,64.64,64.93,64.59,64.92,18200.0,47.9736,48.1888,47.9365,48.1814,18200.0
2011-09-26 15:15:00,64.92,65.25,64.9,65.19,54300.0,48.1814,48.4263,48.1666,48.3818,54300.0
2011-09-26 15:20:00,65.23,65.35,65.11,65.13,30600.0,48.4115,48.5006,48.3224,48.3373,30600.0
2011-09-26 15:25:00,65.19,65.28,65.0,65.16,30800.0,48.3818,48.4486,48.2408,48.3595,30800.0
2011-09-26 15:30:00,65.18,65.18,64.84,65.05,32200.0,48.3744,48.3744,48.122,48.2779,32200.0
2011-09-26 15:35:00,65.05,65.36,65.02,65.36,70500.0,48.2779,48.508,48.2556,48.508,70500.0
2011-09-26 15:40:00,65.39,65.48,65.24,65.47,18600.0,48.5302,48.597,48.4189,48.5896,18600.0
2011-09-26 15:45:00,65.47,65.52,65.35,65.41,44200.0,48.5896,48.6267,48.5006,48.5451,44200.0
2011-09-26 15:50:00,65.4,65.49,65.31,65.46,49900.0,48.5377,48.6045,48.4709,48.5822,49900.0
2011-09-26 15:55:00,65.44,65.62,65.38,65.54,82100.0,48.5673,48.7009,48.5228,48.6416,82100.0
2011-09-27 09:30:00,67.73,68.0,67.26,67.83,64600.0,50.2669,50.4673,49.9181,50.3411,64600.0
2011-09-27 09:35:00,67.86,67.92,67.13,67.16,29300.0,50.3634,50.4079,49.8216,49.8439,29300.0
2011-09-27 09:40:00,67.16,67.22,66.03,66.23,43900.0,49.8439,49.8884,49.0052,49.1537,43900.0
2011-09-27 09:45:00,66.2,66.6,66.2,66.54,55300.0,49.1314,49.4283,49.1314,49.3837,55300.0
2011-09-27 09:50:00,66.6,67.3,66.55,67.14,61900.0,49.4283,49.9478,49.3911,49.829,61900.0
2011-09-27 09:55:00,67.14,67.15,66.87,67.0,26400.0,49.829,49.8364,49.6286,49.7251,26400.0
2011-09-27 10:00:00,66.88,67.05,66.41,66.41,27600.0,49.6361,49.7622,49.2872,49.2872,27600.0
2011-09-27 10:05:00,66.45,66.82,66.37,66.8,21300.0,49.3169,49.5915,49.2576,49.5767,21300.0
2011-09-27 10:10:00,66.82,67.01,66.64,66.71,25800.0,49.5915,49.7325,49.4579,49.5099,25800.0
2011-09-27 10:15:00,66.74,66.92,66.48,66.62,15900.0,49.5322,49.6658,49.3392,49.4431,15900.0
2011-09-27 10:20:00,66.63,66.94,66.6,66.88,19000.0,49.4505,49.6806,49.4283,49.6361,19000.0
2011-09-27 10:25:00,66.89,67.04,66.79,66.93,15800.0,49.6435,49.7548,49.5693,49.6732,15800.0
2011-09-27 10:30:00,66.93,66.93,66.53,66.63,25400.0,49.6732,49.6732,49.3763,49.4505,25400.0
2011-09-27 10:35:00,66.66,66.72,66.38,66.46,21000.0,49.4728,49.5173,49.265,49.3244,21000.0
2011-09-27 10:40:00,66.54,66.7,66.46,66.65,17900.0,49.3837,49.5025,49.3244,49.4654,17900.0
2011-09-27 10:45:00,66.61,66.94,66.55,66.84,32100.0,49.4357,49.6806,49.3911,49.6064,32100.0
2011-09-27 10:50:00,66.83,67.02,66.79,66.88,15500.0,49.599,49.74,49.5693,49.6361,15500.0
2011-09-27 10:55:00,66.83,67.23,66.83,67.21,16800.0,49.599,49.8958,49.599,49.881,16800.0
2011-09-27 11:00:00,67.25,67.27,66.87,66.87,29100.0,49.9107,49.9255,49.6286,49.6286,29100.0
2011-09-27 11:05:00,66.84,66.84,66.72,66.73,18800.0,49.6064,49.6064,49.5173,49.5247,18800.0
2011-09-27 11:10:00,66.72,66.84,66.6,66.68,27500.0,49.5173,49.6064,49.4283,49.4876,27500.0
2011-09-27 11:15:00,66.65,67.02,66.65,67.02,32600.0,49.4654,49.74,49.4654,49.74,32600.0
2011-09-27 11:20:00,66.99,67.02,66.74,66.87,37500.0,49.7177,49.74,49.5322,49.6286,37500.0
2011-09-27 11:25:00,66.83,66.96,66.74,66.83,16900.0,49.599,49.6954,49.5322,49.599,16900.0
2011-09-27 11:30:00,66.83,66.88,66.73,66.88,17600.0,49.599,49.6361,49.5247,49.6361,17600.0
2011-09-27 11:35:00,66.84,66.87,66.61,66.7,24000.0,49.6064,49.6286,49.4357,49.5025,24000.0
2011-09-27 11:40:00,66.7,66.76,66.58,66.61,33000.0,49.5025,49.547,49.4134,49.4357,33000.0
2011-09-27 11:45:00,66.58,66.71,66.52,66.64,26800.0,49.4134,49.5099,49.3689,49.4579,26800.0
2011-09-27 11:50:00,66.66,66.74,66.53,66.74,25700.0,49.4728,49.5322,49.3763,49.5322,25700.0
2011-09-27 11:55:00,66.75,66.88,66.65,66.78,37500.0,49.5396,49.6361,49.4654,49.5618,37500.0
2011-09-27 12:00:00,66.74,66.91,66.69,66.91,15000.0,49.5322,49.6583,49.4951,49.6583,15000.0
2011-09-27 12:05:00,66.87,67.34,66.82,67.28,34600.0,49.6286,49.9775,49.5915,49.9329,34600.0
2011-09-27 12:10:00,67.29,67.53,67.25,67.44,29700.0,49.9404,50.1185,49.9107,50.0517,29700.0
2011-09-27 12:15:00,67.42,67.51,67.27,67.34,24600.0,50.0368,50.1036,49.9255,49.9775,24600.0
2011-09-27 12:20:00,67.31,67.73,67.29,67.64,66600.0,49.9552,50.2669,49.9404,50.2001,66600.0
2011-09-27 12:25:00,67.66,67.7,67.32,67.41,17300.0,50.215,50.2446,49.9626,50.0294,17300.0
2011-09-27 12:30:00,67.43,67.44,67.04,67.1,8900.0,50.0443,50.0517,49.7548,49.7993,8900.0
2011-09-27 12:35:00,67.06,67.15,67.01,67.01,16900.0,49.7697,49.8364,49.7325,49.7325,16900.0
2011-09-27 12:40:00,66.99,67.1,66.97,67.07,25300.0,49.7177,49.7993,49.7029,49.7771,25300.0
2011-09-27 12:45:00,67.07,67.14,67.03,67.14,9100.0,49.7771,49.829,49.7474,49.829,9100.0
2011-09-27 12:50:00,67.12,67.3,67.07,67.2,6800.0,49.8142,49.9478,49.7771,49.8736,6800.0
2011-09-27 12:55:00,67.2,67.25,67.16,67.2,7800.0,49.8736,49.9107,49.8439,49.8736,7800.0
2011-09-27 13:00:00,67.19,67.3,67.04,67.12,16100.0,49.8661,49.9478,49.7548,49.8142,16100.0
2011-09-27 13:05:00,67.18,67.23,67.08,67.2,19600.0,49.8587,49.8958,49.7845,49.8736,19600.0
2011-09-27 13:10:00,67.26,67.32,67.08,67.16,8200.0,49.9181,49.9626,49.7845,49.8439,8200.0
2011-09-27 13:15:00,67.11,67.2,67.08,67.11,15900.0,49.8068,49.8736,49.7845,49.8068,15900.0
2011-09-27 13:20:00,67.19,67.28,67.14,67.23,13600.0,49.8661,49.9329,49.829,49.8958,13600.0
2011-09-27 13:25:00,67.22,67.41,67.17,67.3,48700.0,49.8884,50.0294,49.8513,49.9478,48700.0
2011-09-27 13:30:00,67.29,67.37,67.05,67.16,28100.0,49.9404,49.9997,49.7622,49.8439,28100.0
2011-09-27 13:35:00,67.14,67.42,67.12,67.42,10200.0,49.829,50.0368,49.8142,50.0368,10200.0
2011-09-27 13:40:00,67.4,67.45,67.26,67.34,13000.0,50.022,50.0591,49.9181,49.9775,13000.0
2011-09-27 13:45:00,67.29,67.6,67.29,67.44,22600.0,49.9404,50.1704,49.9404,50.0517,22600.0
2011-09-27 13:50:00,67.45,67.66,67.45,67.55,9400.0,50.0591,50.215,50.0591,50.1333,9400.0
2011-09-27 13:55:00,67.57,67.61,67.5,67.53,6900.0,50.1482,50.1778,50.0962,50.1185,6900.0
2011-09-27 14:00:00,67.54,67.61,67.53,67.53,14500.0,50.1259,50.1778,50.1185,50.1185,14500.0
2011-09-27 14:05:00,67.53,67.58,67.49,67.51,14100.0,50.1185,50.1556,50.0888,50.1036,14100.0
2011-09-27 14:10:00,67.52,67.69,67.44,67.67,16200.0,50.1111,50.2372,50.0517,50.2224,16200.0
2011-09-27 14:15:00,67.67,67.7,67.61,67.68,11600.0,50.2224,50.2446,50.1778,50.2298,11600.0
2011-09-27 14:20:00,67.64,67.69,67.53,67.57,12300.0,50.2001,50.2372,50.1185,50.1482,12300.0
2011-09-27 14:25:00,67.55,67.59,67.42,67.42,24300.0,50.1333,50.163,50.0368,50.0368,24300.0
2011-09-27 14:30:00,67.41,67.52,67.41,67.46,24100.0,50.0294,50.1111,50.0294,50.0665,24100.0
2011-09-27 14:35:00,67.49,67.55,67.38,67.39,11500.0,50.0888,50.1333,50.0071,50.0146,11500.0
2011-09-27 14:40:00,67.39,67.44,67.18,67.26,16800.0,50.0146,50.0517,49.8587,49.9181,16800.0
2011-09-27 14:45:00,67.26,67.33,67.22,67.24,9300.0,49.9181,49.97,49.8884,49.9032,9300.0
2011-09-27 14:50:00,67.24,67.49,67.22,67.44,14300.0,49.9032,50.0888,49.8884,50.0517,14300.0
2011-09-27 14:55:00,67.44,67.44,67.22,67.3,11100.0,50.0517,50.0517,49.8884,49.9478,11100.0
2011-09-27 15:00:00,67.3,67.3,67.11,67.14,20600.0,49.9478,49.9478,49.8068,49.829,20600.0
2011-09-27 15:05:00,67.1,67.14,66.89,67.09,62900.0,49.7993,49.829,49.6435,49.7919,62900.0
2011-09-27 15:10:00,67.09,67.13,66.89,66.97,59200.0,49.7919,49.8216,49.6435,49.7029,59200.0
2011-09-27 15:15:00,67.0,67.17,66.98,67.14,20700.0,49.7251,49.8513,49.7103,49.829,20700.0
2011-09-27 15:20:00,67.14,67.17,66.86,66.9,61700.0,49.829,49.8513,49.6212,49.6509,61700.0
2011-09-27 15:25:00,66.9,66.95,66.71,66.9,45600.0,49.6509,49.688,49.5099,49.6509,45600.0
2011-09-27 15:30:00,66.91,67.11,66.81,66.94,67300.0,49.6583,49.8068,49.5841,49.6806,67300.0
2011-09-27 15:35:00,66.95,67.01,66.69,66.7,47900.0,49.688,49.7325,49.4951,49.5025,47900.0
2011-09-27 15:40:00,66.7,66.88,66.53,66.86,78000.0,49.5025,49.6361,49.3763,49.6212,78000.0
2011-09-27 15:45:00,66.87,66.97,66.55,66.65,100700.0,49.6286,49.7029,49.3911,49.4654,100700.0
2011-09-27 15:50:00,66.63,66.7,66.4,66.46,171300.0,49.4505,49.5025,49.2798,49.3244,171300.0
2011-09-27 15:55:00,66.46,66.83,66.39,66.82,190700.0,49.3244,49.599,49.2724,49.5915,190700.0
2011-09-28 09:30:00,67.06,67.6,66.98,67.38,20200.0,49.7697,50.1704,49.7103,50.0071,20200.0
2011-09-28 09:35:00,67.31,67.36,66.83,67.1,22800.0,49.9552,49.9923,49.599,49.7993,22800.0
2011-09-28 09:40:00,67.2,67.64,66.93,67.53,14800.0,49.8736,50.2001,49.6732,50.1185,14800.0
2011-09-28 09:45:00,67.56,67.91,67.49,67.81,25300.0,50.1407,50.4005,50.0888,50.3263,25300.0
2011-09-28 09:50:00,67.84,67.95,67.56,67.92,16100.0,50.3485,50.4302,50.1407,50.4079,16100.0
2011-09-28 09:55:00,67.84,68.0,67.81,67.96,19000.0,50.3485,50.4673,50.3263,50.4376,19000.0
2011-09-28 10:00:00,67.92,67.98,67.69,67.7,28100.0,50.4079,50.4524,50.2372,50.2446,28100.0
2011-09-28 10:05:00,67.73,67.82,67.56,67.74,23800.0,50.2669,50.3337,50.1407,50.2743,23800.0
2011-09-28 10:10:00,67.72,67.8,67.35,67.5,35200.0,50.2595,50.3189,49.9849,50.0962,35200.0
2011-09-28 10:15:00,67.44,67.58,66.83,66.92,31200.0,50.0517,50.1556,49.599,49.6658,31200.0
2011-09-28 10:20:00,66.94,67.2,66.79,66.94,9900.0,49.6806,49.8736,49.5693,49.6806,9900.0
2011-09-28 10:25:00,66.92,67.58,66.92,67.5,26500.0,49.6658,50.1556,49.6658,50.0962,26500.0
2011-09-28 10:30:00,67.53,67.71,67.29,67.57,18700.0,50.1185,50.2521,49.9404,50.1482,18700.0
2011-09-28 10:35:00,67.57,67.85,67.25,67.35,22200.0,50.1482,50.356,49.9107,49.9849,22200.0
2011-09-28 10:40:00,67.35,67.66,67.33,67.47,10300.0,49.9849,50.215,49.97,50.0739,10300.0
2011-09-28 10:45:00,67.46,67.53,67.21,67.4,31100.0,50.0665,50.1185,49.881,50.022,31100.0
2011-09-28 10:50:00,67.39,67.6,67.28,67.57,33000.0,50.0146,50.1704,49.9329,50.1482,33000.0
2011-09-28 10:55:00,67.59,67.61,67.29,67.4,12400.0,50.163,50.1778,49.9404,50.022,12400.0
2011-09-28 11:00:00,67.36,67.39,67.01,67.24,31500.0,49.9923,50.0146,49.7325,49.9032,31500.0
2011-09-28 11:05:00,67.21,67.28,66.94,67.12,28600.0,49.881,49.9329,49.6806,49.8142,28600.0
2011-09-28 11:10:00,67.08,67.45,67.02,67.35,52000.0,49.7845,50.0591,49.74,49.9849,52000.0
2011-09-28 11:15:00,67.35,67.42,67.2,67.21,7400.0,49.9849,50.0368,49.8736,49.881,7400.0
2011-09-28 11:20:00,67.21,67.34,67.06,67.34,8300.0,49.881,49.9775,49.7697,49.9775,8300.0
2011-09-28 11:25:00,67.34,67.48,67.29,67.37,46600.0,49.9775,50.0814,49.9404,49.9997,46600.0
2011-09-28 11:30:00,67.38,67.48,67.26,67.42,34500.0,50.0071,50.0814,49.9181,50.0368,34500.0
2011-09-28 11:35:00,67.3,67.85,67.3,67.84,16900.0,49.9478,50.356,49.9478,50.3485,16900.0
2011-09-28 11:40:00,67.74,67.74,67.5,67.71,11800.0,50.2743,50.2743,50.0962,50.2521,11800.0
2011-09-28 11:45:00,67.77,67.78,67.44,67.45,14400.0,50.2966,50.304,50.0517,50.0591,14400.0
2011-09-28 11:50:00,67.43,67.7,67.43,67.7,26200.0,50.0443,50.2446,50.0443,50.2446,26200.0
2011-09-28 11:55:00,67.73,67.73,67.55,67.59,8700.0,50.2669,50.2669,50.1333,50.163,8700.0
2011-09-28 12:00:00,67.56,67.69,67.3,67.43,26600.0,50.1407,50.2372,49.9478,50.0443,26600.0
2011-09-28 12:05:00,67.41,67.72,67.33,67.7,44400.0,50.0294,50.2595,49.97,50.2446,44400.0
2011-09-28 12:10:00,67.69,67.92,67.64,67.9,23600.0,50.2372,50.4079,50.2001,50.3931,23600.0
2011-09-28 12:15:00,67.77,67.84,67.57,67.79,17300.0,50.2966,50.3485,50.1482,50.3114,17300.0
2011-09-28 12:20:00,67.77,68.13,67.77,67.99,28700.0,50.2966,50.5638,50.2966,50.4599,28700.0
2011-09-28 12:25:00,68.01,68.27,67.97,68.16,18400.0,50.4747,50.6677,50.445,50.586,18400.0
2011-09-28 12:30:00,68.14,68.31,68.04,68.31,32800.0,50.5712,50.6974,50.497,50.6974,32800.0
2011-09-28 12:35:00,68.28,68.36,68.12,68.26,31400.0,50.6751,50.7345,50.5564,50.6603,31400.0
2011-09-28 12:40:00,68.18,68.39,68.18,68.27,48700.0,50.6009,50.7567,50.6009,50.6677,48700.0
2011-09-28 12:45:00,68.28,68.32,67.95,67.96,16700.0,50.6751,50.7048,50.4302,50.4376,16700.0
2011-09-28 12:50:00,67.99,68.1,67.95,68.06,15600.0,50.4599,50.5415,50.4302,50.5118,15600.0
2011-09-28 12:55:00,68.05,68.33,68.04,68.14,24700.0,50.5044,50.7122,50.497,50.5712,24700.0
2011-09-28 13:00:00,68.16,68.22,67.98,68.06,32900.0,50.586,50.6306,50.4524,50.5118,32900.0
2011-09-28 13:05:00,68.06,68.2,67.97,67.99,17800.0,50.5118,50.6157,50.445,50.4599,17800.0
2011-09-28 13:10:00,67.99,68.02,67.76,67.84,28800.0,50.4599,50.4821,50.2892,50.3485,28800.0
2011-09-28 13:15:00,67.82,67.98,67.71,67.86,26300.0,50.3337,50.4524,50.2521,50.3634,26300.0
2011-09-28 13:20:00,67.86,67.9,67.72,67.72,24200.0,50.3634,50.3931,50.2595,50.2595,24200.0
2011-09-28 13:25:00,67.72,67.72,67.37,67.56,20400.0,50.2595,50.2595,49.9997,50.1407,20400.0
2011-09-28 13:30:00,67.55,67.56,67.2,67.26,30200.0,50.1333,50.1407,49.8736,49.9181,30200.0
2011-09-28 13:35:00,67.21,67.5,67.21,67.43,51800.0,49.881,50.0962,49.881,50.0443,51800.0
2011-09-28 13:40:00,67.43,67.54,67.26,67.34,20100.0,50.0443,50.1259,49.9181,49.9775,20100.0
2011-09-28 13:45:00,67.35,67.41,67.13,67.2,42200.0,49.9849,50.0294,49.8216,49.8736,42200.0
2011-09-28 13:50:00,67.21,67.42,67.15,67.17,80300.0,49.881,50.0368,49.8364,49.8513,80300.0
2011-09-28 13:55:00,67.15,67.18,66.64,66.69,50900.0,49.8364,49.8587,49.4579,49.4951,50900.0
2011-09-28 14:00:00,66.67,66.71,66.56,66.65,31500.0,49.4802,49.5099,49.3986,49.4654,31500.0
2011-09-28 14:05:00,66.65,67.06,66.61,67.03,28200.0,49.4654,49.7697,49.4357,49.7474,28200.0
2011-09-28 14:10:00,66.98,67.14,66.78,66.96,43200.0,49.7103,49.829,49.5618,49.6954,43200.0
2011-09-28 14:15:00,66.99,67.14,66.92,67.04,23700.0,49.7177,49.829,49.6658,49.7548,23700.0
2011-09-28 14:20:00,67.04,67.08,66.83,67.06,14000.0,49.7548,49.7845,49.599,49.7697,14000.0
2011-09-28 14:25:00,67.06,67.11,67.0,67.02,10100.0,49.7697,49.8068,49.7251,49.74,10100.0
2011-09-28 14:30:00,67.02,67.44,66.98,67.43,29900.0,49.74,50.0517,49.7103,50.0443,29900.0
2011-09-28 14:35:00,67.43,67.59,67.29,67.58,27400.0,50.0443,50.163,49.9404,50.1556,27400.0
2011-09-28 14:40:00,67.57,67.7,67.56,67.59,12000.0,50.1482,50.2446,50.1407,50.163,12000.0
2011-09-28 14:45:00,67.55,67.6,67.25,67.31,16000.0,50.1333,50.1704,49.9107,49.9552,16000.0
2011-09-28 14:50:00,67.33,67.38,67.24,67.37,11700.0,49.97,50.0071,49.9032,49.9997,11700.0
2011-09-28 14:55:00,67.34,67.62,67.32,67.54,13700.0,49.9775,50.1853,49.9626,50.1259,13700.0
2011-09-28 15:00:00,67.5,67.74,67.43,67.74,19600.0,50.0962,50.2743,50.0443,50.2743,19600.0
2011-09-28 15:05:00,67.74,67.83,67.63,67.71,24500.0,50.2743,50.3411,50.1927,50.2521,24500.0
2011-09-28 15:10:00,67.7,68.08,67.7,67.93,27300.0,50.2446,50.5267,50.2446,50.4153,27300.0
2011-09-28 15:15:00,67.97,68.0,67.68,67.78,42600.0,50.445,50.4673,50.2298,50.304,42600.0
2011-09-28 15:20:00,67.76,67.92,67.7,67.78,46000.0,50.2892,50.4079,50.2446,50.304,46000.0
2011-09-28 15:25:00,67.79,67.84,67.37,67.41,31100.0,50.3114,50.3485,49.9997,50.0294,31100.0
2011-09-28 15:30:00,67.36,67.43,67.17,67.18,45700.0,49.9923,50.0443,49.8513,49.8587,45700.0
2011-09-28 15:35:00,67.18,67.21,66.97,67.06,67400.0,49.8587,49.881,49.7029,49.7697,67400.0
2011-09-28 15:40:00,67.06,67.26,67.04,67.25,51000.0,49.7697,49.9181,49.7548,49.9107,51000.0
2011-09-28 15:45:00,67.2,67.27,66.77,66.82,96600.0,49.8736,49.9255,49.5544,49.5915,96600.0
2011-09-28 15:50:00,66.84,66.94,66.64,66.68,70400.0,49.6064,49.6806,49.4579,49.4876,70400.0
2011-09-28 15:55:00,66.7,66.8,66.64,66.67,100200.0,49.5025,49.5767,49.4579,49.4802,100200.0
2011-09-29 09:30:00,68.38,68.47,67.41,67.43,34600.0,50.7493,50.8161,50.0294,50.0443,34600.0
2011-09-29 09:35:00,67.45,67.66,67.12,67.53,35900.0,50.0591,50.215,49.8142,50.1185,35900.0
2011-09-29 09:40:00,67.52,68.13,67.46,67.96,30700.0,50.1111,50.5638,50.0665,50.4376,30700.0
2011-09-29 09:45:00,68.0,68.09,67.65,67.96,34600.0,50.4673,50.5341,50.2075,50.4376,34600.0
2011-09-29 09:50:00,67.96,68.08,67.39,67.43,28400.0,50.4376,50.5267,50.0146,50.0443,28400.0
2011-09-29 09:55:00,67.53,67.83,67.44,67.65,66800.0,50.1185,50.3411,50.0517,50.2075,66800.0
2011-09-29 10:00:00,67.69,67.83,66.83,66.99,53600.0,50.2372,50.3411,49.599,49.7177,53600.0
2011-09-29 10:05:00,66.99,67.08,66.29,66.33,78700.0,49.7177,49.7845,49.1982,49.2279,78700.0
2011-09-29 10:10:00,66.39,67.02,66.2,67.02,80000.0,49.2724,49.74,49.1314,49.74,80000.0
2011-09-29 10:15:00,67.02,67.02,66.31,66.55,52700.0,49.74,49.74,49.213,49.3911,52700.0
2011-09-29 10:20:00,66.52,66.55,66.09,66.19,32200.0,49.3689,49.3911,49.0498,49.124,32200.0
2011-09-29 10:25:00,66.19,66.51,65.99,66.03,26100.0,49.124,49.3615,48.9755,49.0052,26100.0
2011-09-29 10:30:00,66.04,66.04,65.7,65.87,23100.0,49.0126,49.0126,48.7603,48.8865,23100.0
2011-09-29 10:35:00,65.85,65.99,65.8,65.95,14800.0,48.8716,48.9755,48.8345,48.9458,14800.0
2011-09-29 10:40:00,65.87,65.88,65.7,65.71,18900.0,48.8865,48.8939,48.7603,48.7677,18900.0
2011-09-29 10:45:00,65.65,65.83,65.33,65.66,33400.0,48.7232,48.8568,48.4857,48.7306,33400.0
2011-09-29 10:50:00,65.74,66.0,65.58,65.79,18700.0,48.79,48.983,48.6712,48.8271,18700.0
2011-09-29 10:55:00,65.77,66.5,65.69,66.43,33700.0,48.8123,49.354,48.7529,49.3021,33700.0
2011-09-29 11:00:00,66.43,66.82,66.35,66.81,27300.0,49.3021,49.5915,49.2427,49.5841,27300.0
2011-09-29 11:05:00,66.77,66.8,66.33,66.38,27000.0,49.5544,49.5767,49.2279,49.265,27000.0
2011-09-29 11:10:00,66.37,66.37,65.99,66.14,44100.0,49.2576,49.2576,48.9755,49.0869,44100.0
2011-09-29 11:15:00,66.22,66.22,65.8,65.84,31000.0,49.1462,49.1462,48.8345,48.8642,31000.0
2011-09-29 11:20:00,65.85,66.02,65.6,65.76,31500.0,48.8716,48.9978,48.6861,48.8048,31500.0
2011-09-29 11:25:00,65.79,65.87,65.67,65.76,47300.0,48.8271,48.8865,48.738,48.8048,47300.0
2011-09-29 11:30:00,65.69,65.84,65.52,65.68,39000.0,48.7529,48.8642,48.6267,48.7455,39000.0
2011-09-29 11:35:00,65.73,65.86,65.41,65.45,17300.0,48.7826,48.8791,48.5451,48.5748,17300.0
2011-09-29 11:40:00,65.45,66.03,65.45,65.91,29600.0,48.5748,49.0052,48.5748,48.9162,29600.0
2011-09-29 11:45:00,65.91,66.02,65.83,65.9,27700.0,48.9162,48.9978,48.8568,48.9087,27700.0
2011-09-29 11:50:00,65.93,65.98,65.78,65.81,58600.0,48.931,48.9681,48.8197,48.8419,58600.0
2011-09-29 11:55:00,65.83,65.96,65.65,65.72,14800.0,48.8568,48.9533,48.7232,48.7752,14800.0
2011-09-29 12:00:00,65.77,66.0,65.77,65.89,30900.0,48.8123,48.983,48.8123,48.9013,30900.0
2011-09-29 12:05:00,65.9,65.9,65.59,65.6,16900.0,48.9087,48.9087,48.6787,48.6861,16900.0
2011-09-29 12:10:00,65.64,65.75,65.46,65.53,33300.0,48.7158,48.7974,48.5822,48.6341,33300.0
2011-09-29 12:15:00,65.54,65.57,65.25,65.28,30600.0,48.6416,48.6638,48.4263,48.4486,30600.0
2011-09-29 12:20:00,65.27,65.46,65.17,65.45,39600.0,48.4412,48.5822,48.367,48.5748,39600.0
2011-09-29 12:25:00,65.46,65.5,65.23,65.3,23700.0,48.5822,48.6119,48.4115,48.4634,23700.0
2011-09-29 12:30:00,65.27,65.29,64.85,64.92,31200.0,48.4412,48.456,48.1295,48.1814,31200.0
2011-09-29 12:35:00,64.89,64.97,64.68,64.76,39700.0,48.1592,48.2185,48.0033,48.0627,39700.0
2011-09-29 12:40:00,64.76,64.77,64.44,64.45,32000.0,48.0627,48.0701,47.8252,47.8326,32000.0
2011-09-29 12:45:00,64.51,64.67,64.4,64.63,51900.0,47.8771,47.9959,47.7955,47.9662,51900.0
2011-09-29 12:50:00,64.66,64.69,64.4,64.44,49700.0,47.9885,48.0107,47.7955,47.8252,49700.0
2011-09-29 12:55:00,64.43,64.53,64.16,64.18,58700.0,47.8178,47.892,47.6174,47.6322,58700.0
2011-09-29 13:00:00,64.2,64.64,64.17,64.55,32600.0,47.6471,47.9736,47.6248,47.9068,32600.0
2011-09-29 13:05:00,64.6,64.9,64.59,64.7,37700.0,47.9439,48.1666,47.9365,48.0181,37700.0
2011-09-29 13:10:00,64.71,64.89,64.55,64.59,16900.0,48.0256,48.1592,47.9068,47.9365,16900.0
2011-09-29 13:15:00,64.56,64.59,64.35,64.4,22500.0,47.9142,47.9365,47.7584,47.7955,22500.0
2011-09-29 13:20:00,64.36,64.36,64.12,64.16,17200.0,47.7658,47.7658,47.5877,47.6174,17200.0
2011-09-29 13:25:00,64.12,64.16,63.76,63.76,40900.0,47.5877,47.6174,47.3205,47.3205,40900.0
2011-09-29 13:30:00,63.82,63.82,63.43,63.43,31600.0,47.365,47.365,47.0756,47.0756,31600.0
2011-09-29 13:35:00,63.48,63.52,62.7,62.9,103300.0,47.1127,47.1424,46.5338,46.6822,103300.0
2011-09-29 13:40:00,62.9,63.08,62.71,62.71,87700.0,46.6822,46.8158,46.5412,46.5412,87700.0
2011-09-29 13:45:00,62.75,63.15,62.72,63.02,63300.0,46.5709,46.8678,46.5487,46.7713,63300.0
2011-09-29 13:50:00,63.03,63.13,62.81,63.11,60400.0,46.7787,46.8529,46.6154,46.8381,60400.0
2011-09-29 13:55:00,63.13,63.4,63.06,63.07,29000.0,46.8529,47.0533,46.801,46.8084,29000.0
2011-09-29 14:00:00,63.12,63.28,62.62,62.83,57000.0,46.8455,46.9643,46.4744,46.6303,57000.0
2011-09-29 14:05:00,62.8,62.85,62.58,62.74,44300.0,46.608,46.6451,46.4448,46.5635,44300.0
2011-09-29 14:10:00,62.74,62.74,61.94,62.05,47500.0,46.5635,46.5635,45.9698,46.0514,47500.0
2011-09-29 14:15:00,62.04,62.33,61.99,62.3,57100.0,46.044,46.2592,46.0069,46.2369,57100.0
2011-09-29 14:20:00,62.31,62.34,62.17,62.29,43000.0,46.2444,46.2666,46.1405,46.2295,43000.0
2011-09-29 14:25:00,62.29,62.95,62.21,62.8,51800.0,46.2295,46.7194,46.1701,46.608,51800.0
2011-09-29 14:30:00,62.79,62.81,62.45,62.54,55500.0,46.6006,46.6154,46.3483,46.4151,55500.0
2011-09-29 14:35:00,62.54,62.74,62.49,62.62,61700.0,46.4151,46.5635,46.378,46.4744,61700.0
2011-09-29 14:40:00,62.62,62.74,62.15,62.21,66300.0,46.4744,46.5635,46.1256,46.1701,66300.0
2011-09-29 14:45:00,62.13,62.35,61.96,62.12,43800.0,46.1108,46.2741,45.9846,46.1034,43800.0
2011-09-29 14:50:00,62.15,62.34,61.9,62.3,42000.0,46.1256,46.2666,45.9401,46.2369,42000.0
2011-09-29 14:55:00,62.28,62.71,62.27,62.67,36900.0,46.2221,46.5412,46.2147,46.5115,36900.0
2011-09-29 15:00:00,62.66,62.79,62.08,62.1,62200.0,46.5041,46.6006,46.0737,46.0885,62200.0
2011-09-29 15:05:00,62.18,62.58,62.07,62.57,49200.0,46.1479,46.4448,46.0662,46.4373,49200.0
2011-09-29 15:10:00,62.56,62.88,62.56,62.68,54500.0,46.4299,46.6674,46.4299,46.519,54500.0
2011-09-29 15:15:00,62.68,62.95,62.6,62.74,54600.0,46.519,46.7194,46.4596,46.5635,54600.0
2011-09-29 15:20:00,62.74,63.12,62.62,63.03,46200.0,46.5635,46.8455,46.4744,46.7787,46200.0
2011-09-29 15:25:00,63.07,63.4,63.02,63.23,70000.0,46.8084,47.0533,46.7713,46.9272,70000.0
2011-09-29 15:30:00,63.26,63.89,63.17,63.69,95300.0,46.9494,47.417,46.8826,47.2686,95300.0
2011-09-29 15:35:00,63.69,64.2,63.65,64.18,98100.0,47.2686,47.6471,47.2389,47.6322,98100.0
2011-09-29 15:40:00,64.15,64.17,63.8,63.92,72400.0,47.61,47.6248,47.3502,47.4393,72400.0
2011-09-29 15:45:00,63.92,64.16,63.8,63.8,106900.0,47.4393,47.6174,47.3502,47.3502,106900.0
2011-09-29 15:50:00,63.79,64.18,63.75,63.95,130300.0,47.3428,47.6322,47.3131,47.4615,130300.0
2011-09-29 15:55:00,63.96,64.2,63.91,64.18,157700.0,47.4689,47.6471,47.4318,47.6322,157700.0
2011-09-30 09:30:00,62.72,62.95,62.22,62.25,54800.0,46.5487,46.7194,46.1776,46.1998,54800.0
2011-09-30 09:35:00,62.28,62.59,62.0,62.1,49000.0,46.2221,46.4522,46.0143,46.0885,49000.0
2011-09-30 09:40:00,62.06,62.45,61.97,62.41,78000.0,46.0588,46.3483,45.992,46.3186,78000.0
2011-09-30 09:45:00,62.37,62.54,62.04,62.24,71400.0,46.2889,46.4151,46.044,46.1924,71400.0
2011-09-30 09:50:00,62.24,62.57,62.03,62.55,31700.0,46.1924,46.4373,46.0366,46.4225,31700.0
2011-09-30 09:55:00,62.42,62.6,61.77,61.93,25400.0,46.326,46.4596,45.8436,45.9623,25400.0
2011-09-30 10:00:00,61.98,62.52,61.82,62.15,30800.0,45.9995,46.4002,45.8807,46.1256,30800.0
2011-09-30 10:05:00,62.15,62.93,62.15,62.51,73000.0,46.1256,46.7045,46.1256,46.3928,73000.0
2011-09-30 10:10:00,62.51,62.7,62.23,62.39,42500.0,46.3928,46.5338,46.185,46.3037,42500.0
2011-09-30 10:15:00,62.34,62.58,62.3,62.53,147400.0,46.2666,46.4448,46.2369,46.4076,147400.0
2011-09-30 10:20:00,62.54,63.18,62.44,63.02,52900.0,46.4151,46.89,46.3408,46.7713,52900.0
2011-09-30 10:25:00,63.08,63.12,62.68,62.87,25000.0,46.8158,46.8455,46.519,46.66,25000.0
2011-09-30 10:30:00,62.86,62.88,62.38,62.44,21700.0,46.6526,46.6674,46.2963,46.3408,21700.0
2011-09-30 10:35:00,62.44,62.63,62.06,62.16,25000.0,46.3408,46.4819,46.0588,46.133,25000.0
2011-09-30 10:40:00,62.14,62.38,61.98,62.15,29900.0,46.1182,46.2963,45.9995,46.1256,29900.0
2011-09-30 10:45:00,62.11,62.18,62.0,62.08,20000.0,46.0959,46.1479,46.0143,46.0737,20000.0
2011-09-30 10:50:00,62.07,62.7,62.07,62.57,18800.0,46.0662,46.5338,46.0662,46.4373,18800.0
2011-09-30 10:55:00,62.61,62.7,61.9,61.9,69300.0,46.467,46.5338,45.9401,45.9401,69300.0
2011-09-30 11:00:00,61.97,62.56,61.97,62.55,16000.0,45.992,46.4299,45.992,46.4225,16000.0
2011-09-30 11:05:00,62.49,62.86,62.37,62.77,67400.0,46.378,46.6526,46.2889,46.5858,67400.0
2011-09-30 11:10:00,62.76,62.87,62.65,62.69,63200.0,46.5783,46.66,46.4967,46.5264,63200.0
2011-09-30 11:15:00,62.7,63.26,62.65,63.03,16600.0,46.5338,46.9494,46.4967,46.7787,16600.0
2011-09-30 11:20:00,63.18,63.33,62.87,62.89,56400.0,46.89,47.0014,46.66,46.6748,56400.0
2011-09-30 11:25:00,62.88,63.26,62.88,63.22,11700.0,46.6674,46.9494,46.6674,46.9197,11700.0
2011-09-30 11:30:00,63.24,63.33,63.1,63.22,49900.0,46.9346,47.0014,46.8307,46.9197,49900.0
2011-09-30 11:35:00,63.18,63.35,63.11,63.12,29700.0,46.89,47.0162,46.8381,46.8455,29700.0
2011-09-30 11:40:00,63.04,63.19,62.91,63.1,11100.0,46.7861,46.8975,46.6897,46.8307,11100.0
2011-09-30 11:45:00,63.07,63.08,62.78,62.85,19400.0,46.8084,46.8158,46.5932,46.6451,19400.0
2011-09-30 11:50:00,62.9,62.97,62.6,62.69,23000.0,46.6822,46.7342,46.4596,46.5264,23000.0
2011-09-30 11:55:00,62.69,62.92,62.6,62.84,17400.0,46.5264,46.6971,46.4596,46.6377,17400.0
2011-09-30 12:00:00,62.81,62.98,62.76,62.87,13100.0,46.6154,46.7416,46.5783,46.66,13100.0
2011-09-30 12:05:00,62.91,62.95,62.42,62.44,16800.0,46.6897,46.7194,46.326,46.3408,16800.0
2011-09-30 12:10:00,62.43,62.46,62.31,62.34,12400.0,46.3334,46.3557,46.2444,46.2666,12400.0
2011-09-30 12:15:00,62.39,62.52,62.25,62.42,15400.0,46.3037,46.4002,46.1998,46.326,15400.0
2011-09-30 12:20:00,62.43,62.63,62.38,62.55,17500.0,46.3334,46.4819,46.2963,46.4225,17500.0
2011-09-30 12:25:00,62.57,62.57,62.3,62.51,19800.0,46.4373,46.4373,46.2369,46.3928,19800.0
2011-09-30 12:30:00,62.5,62.54,62.34,62.39,11500.0,46.3854,46.4151,46.2666,46.3037,11500.0
2011-09-30 12:35:00,62.38,62.49,62.32,62.46,8000.0,46.2963,46.378,46.2518,46.3557,8000.0
2011-09-30 12:40:00,62.49,62.52,62.31,62.52,9100.0,46.378,46.4002,46.2444,46.4002,9100.0
2011-09-30 12:45:00,62.57,62.58,62.36,62.45,42600.0,46.4373,46.4448,46.2815,46.3483,42600.0
2011-09-30 12:50:00,62.49,62.61,62.46,62.5,25200.0,46.378,46.467,46.3557,46.3854,25200.0
2011-09-30 12:55:00,62.5,62.56,62.33,62.33,23200.0,46.3854,46.4299,46.2592,46.2592,23200.0
2011-09-30 13:00:00,62.32,62.33,62.13,62.25,12100.0,46.2518,46.2592,46.1108,46.1998,12100.0
2011-09-30 13:05:00,62.27,62.33,62.12,62.15,14600.0,46.2147,46.2592,46.1034,46.1256,14600.0
2011-09-30 13:10:00,62.12,62.26,62.08,62.09,14100.0,46.1034,46.2073,46.0737,46.0811,14100.0
2011-09-30 13:15:00,62.09,62.13,61.99,62.05,16000.0,46.0811,46.1108,46.0069,46.0514,16000.0
2011-09-30 13:20:00,62.05,62.12,61.91,62.09,45900.0,46.0514,46.1034,45.9475,46.0811,45900.0
2011-09-30 13:25:00,62.1,62.29,62.06,62.2,26500.0,46.0885,46.2295,46.0588,46.1627,26500.0
2011-09-30 13:30:00,62.2,62.46,62.09,62.43,23900.0,46.1627,46.3557,46.0811,46.3334,23900.0
2011-09-30 13:35:00,62.43,62.48,62.26,62.48,24900.0,46.3334,46.3705,46.2073,46.3705,24900.0
2011-09-30 13:40:00,62.5,62.53,62.18,62.33,24600.0,46.3854,46.4076,46.1479,46.2592,24600.0
2011-09-30 13:45:00,62.31,62.58,62.31,62.54,10800.0,46.2444,46.4448,46.2444,46.4151,10800.0
2011-09-30 13:50:00,62.53,62.55,62.38,62.38,20200.0,46.4076,46.4225,46.2963,46.2963,20200.0
2011-09-30 13:55:00,62.43,62.47,62.28,62.37,11700.0,46.3334,46.3631,46.2221,46.2889,11700.0
2011-09-30 14:00:00,62.37,62.59,62.31,62.56,20000.0,46.2889,46.4522,46.2444,46.4299,20000.0
2011-09-30 14:05:00,62.49,62.54,62.12,62.26,30700.0,46.378,46.4151,46.1034,46.2073,30700.0
2011-09-30 14:10:00,62.25,62.36,62.23,62.34,23200.0,46.1998,46.2815,46.185,46.2666,23200.0
2011-09-30 14:15:00,62.27,62.44,62.27,62.32,14600.0,46.2147,46.3408,46.2147,46.2518,14600.0
2011-09-30 14:20:00,62.31,62.37,62.21,62.21,23300.0,46.2444,46.2889,46.1701,46.1701,23300.0
2011-09-30 14:25:00,62.2,62.28,61.92,62.05,31200.0,46.1627,46.2221,45.9549,46.0514,31200.0
2011-09-30 14:30:00,62.04,62.07,61.88,62.06,20800.0,46.044,46.0662,45.9252,46.0588,20800.0
2011-09-30 14:35:00,62.02,62.12,61.81,62.11,25700.0,46.0291,46.1034,45.8733,46.0959,25700.0
2011-09-30 14:40:00,62.14,62.44,62.14,62.34,26900.0,46.1182,46.3408,46.1182,46.2666,26900.0
2011-09-30 14:45:00,62.34,62.38,62.12,62.26,9600.0,46.2666,46.2963,46.1034,46.2073,9600.0
2011-09-30 14:50:00,62.3,62.33,61.99,62.17,65900.0,46.2369,46.2592,46.0069,46.1405,65900.0
2011-09-30 14:55:00,62.17,62.54,62.17,62.36,17400.0,46.1405,46.4151,46.1405,46.2815,17400.0
2011-09-30 15:00:00,62.38,62.38,62.1,62.21,29300.0,46.2963,46.2963,46.0885,46.1701,29300.0
2011-09-30 15:05:00,62.2,62.7,62.13,62.6,22300.0,46.1627,46.5338,46.1108,46.4596,22300.0
2011-09-30 15:10:00,62.65,62.65,62.38,62.38,19100.0,46.4967,46.4967,46.2963,46.2963,19100.0
2011-09-30 15:15:00,62.36,62.51,62.23,62.46,15700.0,46.2815,46.3928,46.185,46.3557,15700.0
2011-09-30 15:20:00,62.4,62.51,62.22,62.22,19200.0,46.3112,46.3928,46.1776,46.1776,19200.0
2011-09-30 15:25:00,62.21,62.31,62.05,62.12,25100.0,46.1701,46.2444,46.0514,46.1034,25100.0
2011-09-30 15:30:00,62.17,62.27,62.0,62.07,36500.0,46.1405,46.2147,46.0143,46.0662,36500.0
2011-09-30 15:35:00,62.04,62.1,61.96,62.08,90400.0,46.044,46.0885,45.9846,46.0737,90400.0
2011-09-30 15:40:00,62.06,62.36,62.06,62.34,47800.0,46.0588,46.2815,46.0588,46.2666,47800.0
2011-09-30 15:45:00,62.28,62.32,61.75,61.76,64200.0,46.2221,46.2518,45.8288,45.8362,64200.0
2011-09-30 15:50:00,61.78,61.89,61.54,61.68,55100.0,45.851,45.9327,45.6729,45.7768,55100.0
2011-09-30 15:55:00,61.69,61.75,61.44,61.54,125300.0,45.7842,45.8288,45.5987,45.6729,125300.0
2011-10-03 09:30:00,61.11,61.24,60.52,60.58,39200.0,45.3538,45.4502,44.9159,44.9604,39200.0
2011-10-03 09:35:00,60.62,60.67,60.08,60.26,53700.0,44.9901,45.0272,44.5893,44.7229,53700.0
2011-10-03 09:40:00,60.26,60.54,60.14,60.52,80200.0,44.7229,44.9307,44.6339,44.9159,80200.0
2011-10-03 09:45:00,60.52,60.95,60.15,60.22,56400.0,44.9159,45.235,44.6413,44.6932,56400.0
2011-10-03 09:50:00,60.21,60.4,59.63,59.7,50700.0,44.6858,44.8268,44.2554,44.3073,50700.0
2011-10-03 09:55:00,59.61,59.87,59.51,59.57,48100.0,44.2405,44.4335,44.1663,44.2108,48100.0
2011-10-03 10:00:00,59.55,60.15,59.44,59.61,152000.0,44.196,44.6413,44.1143,44.2405,152000.0
2011-10-03 10:05:00,59.62,60.65,59.61,60.46,82400.0,44.2479,45.0124,44.2405,44.8714,82400.0
2011-10-03 10:10:00,60.49,60.96,60.48,60.85,73900.0,44.8936,45.2424,44.8862,45.1608,73900.0
2011-10-03 10:15:00,60.85,61.0,60.68,60.86,30000.0,45.1608,45.2721,45.0346,45.1682,30000.0
2011-10-03 10:20:00,60.85,60.89,60.01,60.02,37500.0,45.1608,45.1905,44.5374,44.5448,37500.0
2011-10-03 10:25:00,60.1,60.69,60.09,60.51,49500.0,44.6042,45.0421,44.5968,44.9085,49500.0
2011-10-03 10:30:00,60.5,60.56,60.0,60.06,19300.0,44.901,44.9456,44.53,44.5745,19300.0
2011-10-03 10:35:00,60.0,60.06,59.73,59.84,80100.0,44.53,44.5745,44.3296,44.4112,80100.0
2011-10-03 10:40:00,59.84,60.32,59.77,60.31,38600.0,44.4112,44.7675,44.3593,44.76,38600.0
2011-10-03 10:45:00,60.3,60.58,60.2,60.37,35100.0,44.7526,44.9604,44.6784,44.8046,35100.0
2011-10-03 10:50:00,60.37,60.43,60.0,60.27,18500.0,44.8046,44.8491,44.53,44.7303,18500.0
2011-10-03 10:55:00,60.26,60.54,60.18,60.32,24100.0,44.7229,44.9307,44.6636,44.7675,24100.0
2011-10-03 11:00:00,60.27,60.53,60.0,60.53,51100.0,44.7303,44.9233,44.53,44.9233,51100.0
2011-10-03 11:05:00,60.47,60.63,60.25,60.63,37400.0,44.8788,44.9975,44.7155,44.9975,37400.0
2011-10-03 11:10:00,60.64,60.9,60.57,60.6,28500.0,45.0049,45.1979,44.953,44.9753,28500.0
2011-10-03 11:15:00,60.6,60.98,60.55,60.95,14300.0,44.9753,45.2573,44.9382,45.235,14300.0
2011-10-03 11:20:00,60.97,61.14,60.86,60.87,14500.0,45.2499,45.376,45.1682,45.1756,14500.0
2011-10-03 11:25:00,60.88,61.26,60.75,61.11,12500.0,45.1831,45.4651,45.0866,45.3538,12500.0
2011-10-03 11:30:00,61.06,61.56,61.0,61.35,40500.0,45.3167,45.6877,45.2721,45.5319,40500.0
2011-10-03 11:35:00,61.34,61.39,61.08,61.28,18900.0,45.5245,45.5616,45.3315,45.4799,18900.0
2011-10-03 11:40:00,61.26,61.29,60.78,60.78,9900.0,45.4651,45.4874,45.1089,45.1089,9900.0
2011-10-03 11:45:00,60.79,60.86,60.64,60.85,8800.0,45.1163,45.1682,45.0049,45.1608,8800.0
2011-10-03 11:50:00,60.94,61.21,60.88,61.15,10800.0,45.2276,45.428,45.1831,45.3835,10800.0
2011-10-03 11:55:00,61.25,61.4,61.15,61.17,9700.0,45.4577,45.569,45.3835,45.3983,9700.0
2011-10-03 12:00:00,61.21,61.26,61.01,61.11,7600.0,45.428,45.4651,45.2795,45.3538,7600.0
2011-10-03 12:05:00,61.1,61.37,61.08,61.17,20800.0,45.3463,45.5467,45.3315,45.3983,20800.0
2011-10-03 12:10:00,61.14,61.15,60.81,60.81,7800.0,45.376,45.3835,45.1311,45.1311,7800.0
2011-10-03 12:15:00,60.75,60.89,60.75,60.81,6700.0,45.0866,45.1905,45.0866,45.1311,6700.0
2011-10-03 12:20:00,60.82,60.98,60.77,60.93,14600.0,45.1385,45.2573,45.1014,45.2202,14600.0
2011-10-03 12:25:00,60.92,61.02,60.91,60.96,12200.0,45.2128,45.287,45.2053,45.2424,12200.0
2011-10-03 12:30:00,60.97,60.97,60.73,60.75,17900.0,45.2499,45.2499,45.0717,45.0866,17900.0
2011-10-03 12:35:00,60.75,60.82,60.62,60.76,35400.0,45.0866,45.1385,44.9901,45.094,35400.0
2011-10-03 12:40:00,60.75,60.92,60.75,60.8,15100.0,45.0866,45.2128,45.0866,45.1237,15100.0
2011-10-03 12:45:00,60.81,60.81,60.53,60.55,24900.0,45.1311,45.1311,44.9233,44.9382,24900.0
2011-10-03 12:50:00,60.52,60.55,60.26,60.3,26900.0,44.9159,44.9382,44.7229,44.7526,26900.0
2011-10-03 12:55:00,60.3,60.33,60.0,60.15,37900.0,44.7526,44.7749,44.53,44.6413,37900.0
2011-10-03 13:00:00,60.18,60.2,59.92,60.02,51800.0,44.6636,44.6784,44.4706,44.5448,51800.0
2011-10-03 13:05:00,59.99,60.03,59.82,59.95,24200.0,44.5225,44.5522,44.3964,44.4929,24200.0
2011-10-03 13:10:00,60.0,60.05,59.77,59.84,30100.0,44.53,44.5671,44.3593,44.4112,30100.0
2011-10-03 13:15:00,59.79,59.87,59.22,59.53,45500.0,44.3741,44.4335,43.9511,44.1811,45500.0
2011-10-03 13:20:00,59.53,59.64,59.37,59.62,81300.0,44.1811,44.2628,44.0624,44.2479,81300.0
2011-10-03 13:25:00,59.57,59.97,59.5,59.94,75400.0,44.2108,44.5077,44.1589,44.4854,75400.0
2011-10-03 13:30:00,59.93,60.07,59.84,59.84,112000.0,44.478,44.5819,44.4112,44.4112,112000.0
2011-10-03 13:35:00,59.79,59.81,59.46,59.54,39100.0,44.3741,44.389,44.1292,44.1886,39100.0
2011-10-03 13:40:00,59.59,59.95,59.56,59.81,30100.0,44.2257,44.4929,44.2034,44.389,30100.0
2011-10-03 13:45:00,59.87,59.98,59.82,59.84,20900.0,44.4335,44.5151,44.3964,44.4112,20900.0
2011-10-03 13:50:00,59.79,59.94,59.7,59.78,41900.0,44.3741,44.4854,44.3073,44.3667,41900.0
2011-10-03 13:55:00,59.83,60.22,59.83,60.19,28400.0,44.4038,44.6932,44.4038,44.671,28400.0
2011-10-03 14:00:00,60.2,60.21,59.97,60.17,29000.0,44.6784,44.6858,44.5077,44.6561,29000.0
2011-10-03 14:05:00,60.18,60.41,60.12,60.36,20600.0,44.6636,44.8343,44.619,44.7971,20600.0
2011-10-03 14:10:00,60.34,60.71,60.34,60.53,82400.0,44.7823,45.0569,44.7823,44.9233,82400.0
2011-10-03 14:15:00,60.46,60.64,60.24,60.24,50100.0,44.8714,45.0049,44.7081,44.7081,50100.0
2011-10-03 14:20:00,60.23,60.37,60.1,60.23,14300.0,44.7007,44.8046,44.6042,44.7007,14300.0
2011-10-03 14:25:00,60.21,60.31,60.0,60.11,25800.0,44.6858,44.76,44.53,44.6116,25800.0
2011-10-03 14:30:00,60.11,60.22,59.84,60.05,28800.0,44.6116,44.6932,44.4112,44.5671,28800.0
2011-10-03 14:35:00,60.01,60.11,59.89,59.94,19700.0,44.5374,44.6116,44.4483,44.4854,19700.0
2011-10-03 14:40:00,59.88,60.12,59.84,60.07,25100.0,44.4409,44.619,44.4112,44.5819,25100.0
2011-10-03 14:45:00,60.06,60.06,59.75,59.87,15300.0,44.5745,44.5745,44.3444,44.4335,15300.0
2011-10-03 14:50:00,59.9,60.15,59.82,59.99,37900.0,44.4557,44.6413,44.3964,44.5225,37900.0
2011-10-03 14:55:00,59.99,60.1,59.78,60.1,15700.0,44.5225,44.6042,44.3667,44.6042,15700.0
2011-10-03 15:00:00,60.08,60.31,59.98,60.26,26300.0,44.5893,44.76,44.5151,44.7229,26300.0
2011-10-03 15:05:00,60.23,60.53,60.18,60.25,21100.0,44.7007,44.9233,44.6636,44.7155,21100.0
2011-10-03 15:10:00,60.26,60.43,60.19,60.33,23600.0,44.7229,44.8491,44.671,44.7749,23600.0
2011-10-03 15:15:00,60.28,60.36,60.16,60.3,22700.0,44.7378,44.7971,44.6487,44.7526,22700.0
2011-10-03 15:20:00,60.29,60.32,60.01,60.05,34100.0,44.7452,44.7675,44.5374,44.5671,34100.0
2011-10-03 15:25:00,60.0,60.11,59.86,59.96,26900.0,44.53,44.6116,44.4261,44.5003,26900.0
2011-10-03 15:30:00,59.97,60.1,59.85,60.02,74500.0,44.5077,44.6042,44.4186,44.5448,74500.0
2011-10-03 15:35:00,60.03,60.1,59.92,59.96,99300.0,44.5522,44.6042,44.4706,44.5003,99300.0
2011-10-03 15:40:00,59.94,59.98,59.7,59.82,46800.0,44.4854,44.5151,44.3073,44.3964,46800.0
2011-10-03 15:45:00,59.82,60.49,59.8,60.34,105100.0,44.3964,44.8936,44.3815,44.7823,105100.0
2011-10-03 15:50:00,60.34,60.38,59.92,59.92,108500.0,44.7823,44.812,44.4706,44.4706,108500.0
2011-10-03 15:55:00,59.94,60.05,59.64,59.66,148700.0,44.4854,44.5671,44.2628,44.2776,148700.0
2011-10-04 09:30:00,58.6,58.7,58.4,58.41,36400.0,43.4909,43.5651,43.3425,43.3499,36400.0
2011-10-04 09:35:00,58.38,59.03,58.25,58.86,23300.0,43.3277,43.8101,43.2312,43.6839,23300.0
2011-10-04 09:40:00,58.85,59.0,58.47,58.59,14000.0,43.6765,43.7878,43.3944,43.4835,14000.0
2011-10-04 09:45:00,58.47,58.68,58.28,58.51,26900.0,43.3944,43.5503,43.2534,43.4241,26900.0
2011-10-04 09:50:00,58.51,58.62,58.21,58.23,38100.0,43.4241,43.5058,43.2015,43.2163,38100.0
2011-10-04 09:55:00,58.19,58.52,57.58,58.42,66400.0,43.1866,43.4316,42.7339,43.3573,66400.0
2011-10-04 10:00:00,58.42,58.67,57.97,58.29,31200.0,43.3573,43.5429,43.0234,43.2609,31200.0
2011-10-04 10:05:00,58.23,59.06,58.04,59.05,55100.0,43.2163,43.8323,43.0753,43.8249,55100.0
2011-10-04 10:10:00,59.03,59.55,59.03,59.32,27400.0,43.8101,44.196,43.8101,44.0253,27400.0
2011-10-04 10:15:00,59.32,59.44,59.1,59.28,62000.0,44.0253,44.1143,43.862,43.9956,62000.0
2011-10-04 10:20:00,59.25,59.29,58.56,58.62,54100.0,43.9733,44.003,43.4612,43.5058,54100.0
2011-10-04 10:25:00,58.56,58.65,58.22,58.36,30100.0,43.4612,43.528,43.2089,43.3128,30100.0
2011-10-04 10:30:00,58.42,58.96,58.33,58.72,35600.0,43.3573,43.7581,43.2905,43.58,35600.0
2011-10-04 10:35:00,58.72,59.17,58.64,59.17,50000.0,43.58,43.914,43.5206,43.914,50000.0
2011-10-04 10:40:00,59.16,59.38,58.98,59.33,56900.0,43.9065,44.0698,43.773,44.0327,56900.0
2011-10-04 10:45:00,59.38,59.43,59.21,59.35,63700.0,44.0698,44.1069,43.9437,44.0476,63700.0
2011-10-04 10:50:00,59.38,59.5,58.98,59.07,51000.0,44.0698,44.1589,43.773,43.8397,51000.0
2011-10-04 10:55:00,59.09,59.23,58.89,59.02,49500.0,43.8546,43.9585,43.7062,43.8026,49500.0
2011-10-04 11:00:00,59.03,59.05,58.82,59.05,36900.0,43.8101,43.8249,43.6542,43.8249,36900.0
2011-10-04 11:05:00,59.03,59.5,58.98,59.37,45300.0,43.8101,44.1589,43.773,44.0624,45300.0
2011-10-04 11:10:00,59.49,59.84,59.46,59.65,42500.0,44.1515,44.4112,44.1292,44.2702,42500.0
2011-10-04 11:15:00,59.66,59.7,59.19,59.19,25800.0,44.2776,44.3073,43.9288,43.9288,25800.0
2011-10-04 11:20:00,59.17,59.21,58.9,58.95,76500.0,43.914,43.9437,43.7136,43.7507,76500.0
2011-10-04 11:25:00,58.97,58.97,58.67,58.87,41100.0,43.7655,43.7655,43.5429,43.6913,41100.0
2011-10-04 11:30:00,58.9,58.93,58.48,58.56,20400.0,43.7136,43.7358,43.4019,43.4612,20400.0
2011-10-04 11:35:00,58.56,58.73,58.49,58.73,32000.0,43.4612,43.5874,43.4093,43.5874,32000.0
2011-10-04 11:40:00,58.68,59.0,58.67,59.0,13600.0,43.5503,43.7878,43.5429,43.7878,13600.0
2011-10-04 11:45:00,58.98,59.0,58.55,58.89,22300.0,43.773,43.7878,43.4538,43.7062,22300.0
2011-10-04 11:50:00,58.9,59.21,58.9,59.2,30100.0,43.7136,43.9437,43.7136,43.9362,30100.0
2011-10-04 11:55:00,59.16,59.33,59.03,59.3,15100.0,43.9065,44.0327,43.8101,44.0104,15100.0
2011-10-04 12:00:00,59.34,59.64,59.32,59.64,31300.0,44.0401,44.2628,44.0253,44.2628,31300.0
2011-10-04 12:05:00,59.58,59.8,59.56,59.77,43400.0,44.2183,44.3815,44.2034,44.3593,43400.0
2011-10-04 12:10:00,59.75,59.77,59.51,59.71,27200.0,44.3444,44.3593,44.1663,44.3147,27200.0
2011-10-04 12:15:00,59.72,59.74,59.33,59.37,19800.0,44.3222,44.337,44.0327,44.0624,19800.0
2011-10-04 12:20:00,59.37,59.73,59.32,59.58,20300.0,44.0624,44.3296,44.0253,44.2183,20300.0
2011-10-04 12:25:00,59.6,59.64,59.39,59.49,29300.0,44.2331,44.2628,44.0772,44.1515,29300.0
2011-10-04 12:30:00,59.5,59.58,59.35,59.5,24100.0,44.1589,44.2183,44.0476,44.1589,24100.0
2011-10-04 12:35:00,59.5,59.79,59.46,59.56,28900.0,44.1589,44.3741,44.1292,44.2034,28900.0
2011-10-04 12:40:00,59.6,60.0,59.58,59.85,24900.0,44.2331,44.53,44.2183,44.4186,24900.0
2011-10-04 12:45:00,59.87,59.91,59.61,59.67,20300.0,44.4335,44.4632,44.2405,44.285,20300.0
2011-10-04 12:50:00,59.68,59.86,59.52,59.75,19800.0,44.2925,44.4261,44.1737,44.3444,19800.0
2011-10-04 12:55:00,59.77,59.77,59.52,59.62,26600.0,44.3593,44.3593,44.1737,44.2479,26600.0
2011-10-04 13:00:00,59.6,59.65,59.42,59.53,38100.0,44.2331,44.2702,44.0995,44.1811,38100.0
2011-10-04 13:05:00,59.49,59.52,59.26,59.4,16100.0,44.1515,44.1737,43.9808,44.0847,16100.0
2011-10-04 13:10:00,59.37,59.38,58.95,59.0,36900.0,44.0624,44.0698,43.7507,43.7878,36900.0
2011-10-04 13:15:00,59.02,59.16,58.98,59.01,16300.0,43.8026,43.9065,43.773,43.7952,16300.0
2011-10-04 13:20:00,58.97,59.14,58.83,59.14,10600.0,43.7655,43.8917,43.6616,43.8917,10600.0
2011-10-04 13:25:00,59.1,59.1,58.61,58.62,47700.0,43.862,43.862,43.4984,43.5058,47700.0
2011-10-04 13:30:00,58.63,58.9,58.59,58.83,31400.0,43.5132,43.7136,43.4835,43.6616,31400.0
2011-10-04 13:35:00,58.83,58.97,58.82,58.85,56200.0,43.6616,43.7655,43.6542,43.6765,56200.0
2011-10-04 13:40:00,58.84,59.05,58.7,59.03,67600.0,43.669,43.8249,43.5651,43.8101,67600.0
2011-10-04 13:45:00,59.01,59.22,58.84,59.17,31500.0,43.7952,43.9511,43.669,43.914,31500.0
2011-10-04 13:50:00,59.15,59.38,58.89,58.9,13300.0,43.8991,44.0698,43.7062,43.7136,13300.0
2011-10-04 13:55:00,58.91,59.0,58.59,58.61,14800.0,43.721,43.7878,43.4835,43.4984,14800.0
2011-10-04 14:00:00,58.67,58.94,58.66,58.69,13700.0,43.5429,43.7433,43.5355,43.5577,13700.0
2011-10-04 14:05:00,58.74,58.83,58.5,58.52,26100.0,43.5948,43.6616,43.4167,43.4316,26100.0
2011-10-04 14:10:00,58.54,58.54,58.26,58.39,23200.0,43.4464,43.4464,43.2386,43.3351,23200.0
2011-10-04 14:15:00,58.4,58.42,58.19,58.19,16200.0,43.3425,43.3573,43.1866,43.1866,16200.0
2011-10-04 14:20:00,58.17,58.28,58.02,58.25,17200.0,43.1718,43.2534,43.0605,43.2312,17200.0
2011-10-04 14:25:00,58.24,58.48,58.21,58.37,21700.0,43.2237,43.4019,43.2015,43.3202,21700.0
2011-10-04 14:30:00,58.37,58.85,58.36,58.75,29800.0,43.3202,43.6765,43.3128,43.6023,29800.0
2011-10-04 14:35:00,58.76,58.88,58.49,58.51,30900.0,43.6097,43.6987,43.4093,43.4241,30900.0
2011-10-04 14:40:00,58.52,58.56,58.2,58.32,28200.0,43.4316,43.4612,43.1941,43.2831,28200.0
2011-10-04 14:45:00,58.31,58.41,58.11,58.2,34600.0,43.2757,43.3499,43.1273,43.1941,34600.0
2011-10-04 14:50:00,58.24,58.31,57.89,57.91,26300.0,43.2237,43.2757,42.964,42.9788,26300.0
2011-10-04 14:55:00,57.94,58.09,57.81,57.88,37700.0,43.0011,43.1124,42.9046,42.9566,37700.0
2011-10-04 15:00:00,57.88,58.18,57.88,57.95,32300.0,42.9566,43.1792,42.9566,43.0085,32300.0
2011-10-04 15:05:00,58.0,58.12,57.65,57.68,38900.0,43.0456,43.1347,42.7859,42.8081,38900.0
2011-10-04 15:10:00,57.69,57.75,57.42,57.47,79600.0,42.8156,42.8601,42.6152,42.6523,79600.0
2011-10-04 15:15:00,57.47,57.49,57.17,57.41,112900.0,42.6523,42.6671,42.4296,42.6078,112900.0
2011-10-04 15:20:00,57.41,58.06,57.39,57.87,60000.0,42.6078,43.0902,42.5929,42.9491,60000.0
2011-10-04 15:25:00,57.91,58.57,57.91,58.25,90600.0,42.9788,43.4687,42.9788,43.2312,90600.0
2011-10-04 15:30:00,58.25,58.48,58.08,58.4,116400.0,43.2312,43.4019,43.105,43.3425,116400.0
2011-10-04 15:35:00,58.38,58.93,58.36,58.85,71100.0,43.3277,43.7358,43.3128,43.6765,71100.0
2011-10-04 15:40:00,58.78,59.58,58.59,59.57,65100.0,43.6245,44.2183,43.4835,44.2108,65100.0
2011-10-04 15:45:00,59.58,59.88,59.28,59.83,42600.0,44.2183,44.4409,43.9956,44.4038,42600.0
2011-10-04 15:50:00,59.8,59.97,59.66,59.84,56000.0,44.3815,44.5077,44.2776,44.4112,56000.0
2011-10-04 15:55:00,59.91,60.4,59.8,60.25,102700.0,44.4632,44.8268,44.3815,44.7155,102700.0
2011-10-05 09:30:00,60.44,60.96,60.08,60.21,78600.0,44.8565,45.2424,44.5893,44.6858,78600.0
2011-10-05 09:35:00,60.21,60.5,60.04,60.34,54200.0,44.6858,44.901,44.5596,44.7823,54200.0
2011-10-05 09:40:00,60.25,61.25,60.2,61.06,50300.0,44.7155,45.4577,44.6784,45.3167,50300.0
2011-10-05 09:45:00,61.11,61.75,60.89,61.33,87400.0,45.3538,45.8288,45.1905,45.517,87400.0
2011-10-05 09:50:00,61.4,61.62,61.14,61.39,53900.0,45.569,45.7323,45.376,45.5616,53900.0
2011-10-05 09:55:00,61.49,61.89,61.32,61.77,49200.0,45.6358,45.9327,45.5096,45.8436,49200.0
2011-10-05 10:00:00,61.62,62.02,61.37,61.69,35300.0,45.7323,46.0291,45.5467,45.7842,35300.0
2011-10-05 10:05:00,61.7,61.7,61.14,61.26,43600.0,45.7916,45.7916,45.376,45.4651,43600.0
2011-10-05 10:10:00,61.26,61.54,60.99,61.5,99400.0,45.4651,45.6729,45.2647,45.6432,99400.0
2011-10-05 10:15:00,61.52,61.91,61.52,61.71,25500.0,45.6581,45.9475,45.6581,45.7991,25500.0
2011-10-05 10:20:00,61.71,62.28,61.67,62.12,16800.0,45.7991,46.2221,45.7694,46.1034,16800.0
2011-10-05 10:25:00,62.04,62.04,61.66,61.82,14200.0,46.044,46.044,45.762,45.8807,14200.0
2011-10-05 10:30:00,61.79,62.0,61.75,62.0,12200.0,45.8584,46.0143,45.8288,46.0143,12200.0
2011-10-05 10:35:00,62.0,62.2,61.98,61.98,6200.0,46.0143,46.1627,45.9995,45.9995,6200.0
2011-10-05 10:40:00,61.97,62.2,61.87,62.02,21400.0,45.992,46.1627,45.9178,46.0291,21400.0
2011-10-05 10:45:00,62.05,62.19,61.76,62.07,15200.0,46.0514,46.1553,45.8362,46.0662,15200.0
2011-10-05 10:50:00,62.03,62.17,61.93,61.99,13800.0,46.0366,46.1405,45.9623,46.0069,13800.0
2011-10-05 10:55:00,62.02,62.24,61.98,62.1,25500.0,46.0291,46.1924,45.9995,46.0885,25500.0
2011-10-05 11:00:00,62.09,62.19,61.9,61.91,15300.0,46.0811,46.1553,45.9401,45.9475,15300.0
2011-10-05 11:05:00,61.95,62.0,61.43,61.54,19000.0,45.9772,46.0143,45.5913,45.6729,19000.0
2011-10-05 11:10:00,61.56,61.76,61.45,61.45,17000.0,45.6877,45.8362,45.6061,45.6061,17000.0
2011-10-05 11:15:00,61.4,61.54,61.15,61.43,26100.0,45.569,45.6729,45.3835,45.5913,26100.0
2011-10-05 11:20:00,61.42,61.73,61.36,61.72,50000.0,45.5838,45.8139,45.5393,45.8065,50000.0
2011-10-05 11:25:00,61.65,61.88,61.5,61.55,10800.0,45.7545,45.9252,45.6432,45.6803,10800.0
2011-10-05 11:30:00,61.55,61.79,61.53,61.73,20600.0,45.6803,45.8584,45.6655,45.8139,20600.0
2011-10-05 11:35:00,61.68,62.09,61.68,61.88,16900.0,45.7768,46.0811,45.7768,45.9252,16900.0
2011-10-05 11:40:00,61.88,61.95,61.63,61.78,16500.0,45.9252,45.9772,45.7397,45.851,16500.0
2011-10-05 11:45:00,61.73,61.99,61.66,61.96,12300.0,45.8139,46.0069,45.762,45.9846,12300.0
2011-10-05 11:50:00,61.97,62.09,61.92,62.06,11100.0,45.992,46.0811,45.9549,46.0588,11100.0
2011-10-05 11:55:00,62.06,62.16,61.87,61.92,10000.0,46.0588,46.133,45.9178,45.9549,10000.0
2011-10-05 12:00:00,61.94,62.16,61.88,61.88,12500.0,45.9698,46.133,45.9252,45.9252,12500.0
2011-10-05 12:05:00,61.86,62.1,61.85,61.99,32400.0,45.9104,46.0885,45.903,46.0069,32400.0
2011-10-05 12:10:00,62.0,62.09,61.9,61.96,16200.0,46.0143,46.0811,45.9401,45.9846,16200.0
2011-10-05 12:15:00,61.97,61.97,61.17,61.17,79600.0,45.992,45.992,45.3983,45.3983,79600.0
2011-10-05 12:20:00,61.12,61.22,60.8,61.1,38400.0,45.3612,45.4354,45.1237,45.3463,38400.0
2011-10-05 12:25:00,61.05,61.21,60.86,61.01,37800.0,45.3092,45.428,45.1682,45.2795,37800.0
2011-10-05 12:30:00,60.98,61.07,60.8,61.0,60200.0,45.2573,45.3241,45.1237,45.2721,60200.0
2011-10-05 12:35:00,61.03,61.23,60.84,60.84,15600.0,45.2944,45.4428,45.1534,45.1534,15600.0
2011-10-05 12:40:00,60.8,61.16,60.71,60.81,75000.0,45.1237,45.3909,45.0569,45.1311,75000.0
2011-10-05 12:45:00,60.82,60.97,60.62,60.97,13600.0,45.1385,45.2499,44.9901,45.2499,13600.0
2011-10-05 12:50:00,60.92,61.12,60.91,61.03,10500.0,45.2128,45.3612,45.2053,45.2944,10500.0
2011-10-05 12:55:00,61.05,61.05,60.74,60.91,16200.0,45.3092,45.3092,45.0792,45.2053,16200.0
2011-10-05 13:00:00,60.96,61.34,60.96,61.34,17700.0,45.2424,45.5245,45.2424,45.5245,17700.0
2011-10-05 13:05:00,61.36,61.61,61.36,61.52,7700.0,45.5393,45.7248,45.5393,45.6581,7700.0
2011-10-05 13:10:00,61.48,61.48,61.16,61.16,11600.0,45.6284,45.6284,45.3909,45.3909,11600.0
2011-10-05 13:15:00,61.21,61.41,61.16,61.3,15000.0,45.428,45.5764,45.3909,45.4948,15000.0
2011-10-05 13:20:00,61.28,61.52,61.28,61.39,12800.0,45.4799,45.6581,45.4799,45.5616,12800.0
2011-10-05 13:25:00,61.4,61.71,61.37,61.68,15700.0,45.569,45.7991,45.5467,45.7768,15700.0
2011-10-05 13:30:00,61.68,61.85,61.59,61.8,16500.0,45.7768,45.903,45.71,45.8659,16500.0
2011-10-05 13:35:00,61.81,61.85,61.48,61.63,16000.0,45.8733,45.903,45.6284,45.7397,16000.0
2011-10-05 13:40:00,61.66,61.93,61.62,61.85,14400.0,45.762,45.9623,45.7323,45.903,14400.0
2011-10-05 13:45:00,61.88,62.07,61.86,62.03,13500.0,45.9252,46.0662,45.9104,46.0366,13500.0
2011-10-05 13:50:00,61.95,62.25,61.94,62.22,19600.0,45.9772,46.1998,45.9698,46.1776,19600.0
2011-10-05 13:55:00,62.19,62.35,62.08,62.24,13400.0,46.1553,46.2741,46.0737,46.1924,13400.0
2011-10-05 14:00:00,62.27,62.34,62.05,62.23,14600.0,46.2147,46.2666,46.0514,46.185,14600.0
2011-10-05 14:05:00,62.21,62.27,62.07,62.13,20400.0,46.1701,46.2147,46.0662,46.1108,20400.0
2011-10-05 14:10:00,62.12,62.19,62.05,62.15,13600.0,46.1034,46.1553,46.0514,46.1256,13600.0
2011-10-05 14:15:00,62.15,62.3,62.12,62.27,22400.0,46.1256,46.2369,46.1034,46.2147,22400.0
2011-10-05 14:20:00,62.25,62.45,62.14,62.4,19800.0,46.1998,46.3483,46.1182,46.3112,19800.0
2011-10-05 14:25:00,62.39,62.5,62.35,62.41,14300.0,46.3037,46.3854,46.2741,46.3186,14300.0
2011-10-05 14:30:00,62.46,62.46,62.11,62.15,22500.0,46.3557,46.3557,46.0959,46.1256,22500.0
2011-10-05 14:35:00,62.19,62.24,61.94,62.2,27200.0,46.1553,46.1924,45.9698,46.1627,27200.0
2011-10-05 14:40:00,62.17,62.5,62.16,62.46,33500.0,46.1405,46.3854,46.133,46.3557,33500.0
2011-10-05 14:45:00,62.46,62.89,62.43,62.78,44800.0,46.3557,46.6748,46.3334,46.5932,44800.0
2011-10-05 14:50:00,62.78,62.94,62.67,62.71,25500.0,46.5932,46.7119,46.5115,46.5412,25500.0
2011-10-05 14:55:00,62.68,62.77,62.59,62.65,18800.0,46.519,46.5858,46.4522,46.4967,18800.0
2011-10-05 15:00:00,62.68,62.71,62.31,62.41,41000.0,46.519,46.5412,46.2444,46.3186,41000.0
2011-10-05 15:05:00,62.38,62.55,62.21,62.21,42700.0,46.2963,46.4225,46.1701,46.1701,42700.0
2011-10-05 15:10:00,62.23,62.49,62.2,62.48,28900.0,46.185,46.378,46.1627,46.3705,28900.0
2011-10-05 15:15:00,62.45,62.7,62.33,62.59,29800.0,46.3483,46.5338,46.2592,46.4522,29800.0
2011-10-05 15:20:00,62.63,62.7,62.24,62.28,32200.0,46.4819,46.5338,46.1924,46.2221,32200.0
2011-10-05 15:25:00,62.31,62.72,62.31,62.62,42900.0,46.2444,46.5487,46.2444,46.4744,42900.0
2011-10-05 15:30:00,62.64,63.1,62.62,63.06,38100.0,46.4893,46.8307,46.4744,46.801,38100.0
2011-10-05 15:35:00,63.06,63.4,63.02,63.36,47700.0,46.801,47.0533,46.7713,47.0236,47700.0
2011-10-05 15:40:00,63.33,63.4,63.2,63.27,72500.0,47.0014,47.0533,46.9049,46.9568,72500.0
2011-10-05 15:45:00,63.28,63.35,62.8,62.83,52800.0,46.9643,47.0162,46.608,46.6303,52800.0
2011-10-05 15:50:00,62.85,63.2,62.78,63.11,68500.0,46.6451,46.9049,46.5932,46.8381,68500.0
2011-10-05 15:55:00,63.11,63.45,63.07,63.24,235500.0,46.8381,47.0904,46.8084,46.9346,235500.0
2011-10-06 09:30:00,63.48,63.78,63.23,63.7,67000.0,47.1127,47.3353,46.9272,47.276,67000.0
2011-10-06 09:35:00,63.74,64.61,63.7,64.2,44300.0,47.3057,47.9513,47.276,47.6471,44300.0
2011-10-06 09:40:00,64.2,64.26,63.62,63.85,40200.0,47.6471,47.6916,47.2166,47.3873,40200.0
2011-10-06 09:45:00,63.83,64.01,63.3,63.3,58800.0,47.3725,47.506,46.9791,46.9791,58800.0
2011-10-06 09:50:00,63.4,63.51,62.9,62.9,44200.0,47.0533,47.135,46.6822,46.6822,44200.0
2011-10-06 09:55:00,62.88,62.88,62.45,62.78,41100.0,46.6674,46.6674,46.3483,46.5932,41100.0
2011-10-06 10:00:00,62.74,63.0,62.35,62.93,40200.0,46.5635,46.7565,46.2741,46.7045,40200.0
2011-10-06 10:05:00,62.96,63.1,62.92,63.0,93000.0,46.7268,46.8307,46.6971,46.7565,93000.0
2011-10-06 10:10:00,63.04,63.35,63.01,63.23,40300.0,46.7861,47.0162,46.7639,46.9272,40300.0
2011-10-06 10:15:00,63.22,63.22,62.74,62.97,58300.0,46.9197,46.9197,46.5635,46.7342,58300.0
2011-10-06 10:20:00,62.99,63.38,62.84,63.32,26200.0,46.749,47.0385,46.6377,46.994,26200.0
2011-10-06 10:25:00,63.43,63.73,63.42,63.53,60300.0,47.0756,47.2982,47.0682,47.1498,60300.0
2011-10-06 10:30:00,63.55,63.83,63.49,63.82,18000.0,47.1647,47.3725,47.1201,47.365,18000.0
2011-10-06 10:35:00,63.82,64.0,63.64,63.71,14800.0,47.365,47.4986,47.2314,47.2834,14800.0
2011-10-06 10:40:00,63.68,63.74,63.59,63.67,9700.0,47.2611,47.3057,47.1943,47.2537,9700.0
2011-10-06 10:45:00,63.68,63.68,63.12,63.19,18800.0,47.2611,47.2611,46.8455,46.8975,18800.0
2011-10-06 10:50:00,63.14,63.4,63.0,63.32,10400.0,46.8604,47.0533,46.7565,46.994,10400.0
2011-10-06 10:55:00,63.38,63.42,63.15,63.3,13300.0,47.0385,47.0682,46.8678,46.9791,13300.0
2011-10-06 11:00:00,63.27,63.55,63.07,63.55,17500.0,46.9568,47.1647,46.8084,47.1647,17500.0
2011-10-06 11:05:00,63.5,63.64,63.42,63.52,26900.0,47.1275,47.2314,47.0682,47.1424,26900.0
2011-10-06 11:10:00,63.52,63.75,63.44,63.73,8600.0,47.1424,47.3131,47.083,47.2982,8600.0
2011-10-06 11:15:00,63.76,63.79,63.2,63.24,14000.0,47.3205,47.3428,46.9049,46.9346,14000.0
2011-10-06 11:20:00,63.25,63.29,63.0,63.02,17500.0,46.942,46.9717,46.7565,46.7713,17500.0
2011-10-06 11:25:00,63.14,63.2,62.89,62.93,42600.0,46.8604,46.9049,46.6748,46.7045,42600.0
2011-10-06 11:30:00,62.93,63.06,62.92,62.99,28900.0,46.7045,46.801,46.6971,46.749,28900.0
2011-10-06 11:35:00,62.95,63.06,62.85,63.01,26200.0,46.7194,46.801,46.6451,46.7639,26200.0
2011-10-06 11:40:00,62.98,63.05,62.92,63.02,20700.0,46.7416,46.7936,46.6971,46.7713,20700.0
2011-10-06 11:45:00,63.04,63.05,62.8,62.8,28200.0,46.7861,46.7936,46.608,46.608,28200.0
2011-10-06 11:50:00,62.8,62.96,62.8,62.95,20400.0,46.608,46.7268,46.608,46.7194,20400.0
2011-10-06 11:55:00,62.9,63.0,62.88,62.95,17200.0,46.6822,46.7565,46.6674,46.7194,17200.0
2011-10-06 12:00:00,62.97,63.07,62.89,63.07,55200.0,46.7342,46.8084,46.6748,46.8084,55200.0
2011-10-06 12:05:00,63.03,63.1,62.94,63.09,68400.0,46.7787,46.8307,46.7119,46.8233,68400.0
2011-10-06 12:10:00,63.04,63.35,63.02,63.31,15900.0,46.7861,47.0162,46.7713,46.9865,15900.0
2011-10-06 12:15:00,63.29,63.36,63.14,63.31,12400.0,46.9717,47.0236,46.8604,46.9865,12400.0
2011-10-06 12:20:00,63.3,63.69,63.3,63.47,37500.0,46.9791,47.2686,46.9791,47.1053,37500.0
2011-10-06 12:25:00,63.51,63.62,63.49,63.52,25700.0,47.135,47.2166,47.1201,47.1424,25700.0
2011-10-06 12:30:00,63.55,63.77,63.5,63.73,25700.0,47.1647,47.3279,47.1275,47.2982,25700.0
2011-10-06 12:35:00,63.72,63.85,63.7,63.82,10800.0,47.2908,47.3873,47.276,47.365,10800.0
2011-10-06 12:40:00,63.84,63.85,63.5,63.63,15100.0,47.3799,47.3873,47.1275,47.224,15100.0
2011-10-06 12:45:00,63.58,63.62,63.53,63.61,6500.0,47.1869,47.2166,47.1498,47.2092,6500.0
2011-10-06 12:50:00,63.7,63.73,63.5,63.51,15500.0,47.276,47.2982,47.1275,47.135,15500.0
2011-10-06 12:55:00,63.51,63.6,63.49,63.55,26400.0,47.135,47.2018,47.1201,47.1647,26400.0
2011-10-06 13:00:00,63.55,63.67,63.5,63.53,8500.0,47.1647,47.2537,47.1275,47.1498,8500.0
2011-10-06 13:05:00,63.53,63.69,63.5,63.58,6500.0,47.1498,47.2686,47.1275,47.1869,6500.0
2011-10-06 13:10:00,63.6,63.76,63.58,63.71,10900.0,47.2018,47.3205,47.1869,47.2834,10900.0
2011-10-06 13:15:00,63.71,63.71,63.5,63.55,3900.0,47.2834,47.2834,47.1275,47.1647,3900.0
2011-10-06 13:20:00,63.55,63.74,63.5,63.71,15200.0,47.1647,47.3057,47.1275,47.2834,15200.0
2011-10-06 13:25:00,63.69,63.74,63.5,63.59,33500.0,47.2686,47.3057,47.1275,47.1943,33500.0
2011-10-06 13:30:00,63.53,63.68,63.5,63.54,17700.0,47.1498,47.2611,47.1275,47.1572,17700.0
2011-10-06 13:35:00,63.59,63.59,63.5,63.5,64200.0,47.1943,47.1943,47.1275,47.1275,64200.0
2011-10-06 13:40:00,63.5,63.62,63.5,63.54,21800.0,47.1275,47.2166,47.1275,47.1572,21800.0
2011-10-06 13:45:00,63.55,63.89,63.54,63.76,6200.0,47.1647,47.417,47.1572,47.3205,6200.0
2011-10-06 13:50:00,63.76,63.87,63.73,63.85,6100.0,47.3205,47.4021,47.2982,47.3873,6100.0
2011-10-06 13:55:00,63.87,63.9,63.66,63.81,6400.0,47.4021,47.4244,47.2463,47.3576,6400.0
2011-10-06 14:00:00,63.81,63.98,63.7,63.95,10000.0,47.3576,47.4838,47.276,47.4615,10000.0
2011-10-06 14:05:00,63.94,64.19,63.94,64.15,6000.0,47.4541,47.6396,47.4541,47.61,6000.0
2011-10-06 14:10:00,64.14,64.17,64.12,64.12,2200.0,47.6025,47.6248,47.5877,47.5877,2200.0
2011-10-06 14:15:00,64.12,64.23,64.06,64.23,6700.0,47.5877,47.6693,47.5432,47.6693,6700.0
2011-10-06 14:20:00,64.19,64.41,64.16,64.29,7800.0,47.6396,47.8029,47.6174,47.7139,7800.0
2011-10-06 14:25:00,64.27,64.37,64.26,64.31,4400.0,47.699,47.7732,47.6916,47.7287,4400.0
2011-10-06 14:30:00,64.28,64.29,63.95,63.95,9100.0,47.7064,47.7139,47.4615,47.4615,9100.0
2011-10-06 14:35:00,63.96,64.11,63.96,63.96,8800.0,47.4689,47.5803,47.4689,47.4689,8800.0
2011-10-06 14:40:00,63.95,64.18,63.93,64.18,7300.0,47.4615,47.6322,47.4467,47.6322,7300.0
2011-10-06 14:45:00,64.19,64.22,63.97,64.0,10300.0,47.6396,47.6619,47.4764,47.4986,10300.0
2011-10-06 14:50:00,64.03,64.18,63.91,64.15,11500.0,47.5209,47.6322,47.4318,47.61,11500.0
2011-10-06 14:55:00,64.13,64.22,64.09,64.2,8300.0,47.5951,47.6619,47.5654,47.6471,8300.0
2011-10-06 15:00:00,64.21,64.25,64.07,64.12,9100.0,47.6545,47.6842,47.5506,47.5877,9100.0
2011-10-06 15:05:00,64.13,64.29,64.04,64.26,24300.0,47.5951,47.7139,47.5283,47.6916,24300.0
2011-10-06 15:10:00,64.3,64.41,64.11,64.11,17700.0,47.7213,47.8029,47.5803,47.5803,17700.0
2011-10-06 15:15:00,64.14,64.22,63.87,63.87,15300.0,47.6025,47.6619,47.4021,47.4021,15300.0
2011-10-06 15:20:00,63.91,64.02,63.78,63.93,13800.0,47.4318,47.5135,47.3353,47.4467,13800.0
2011-10-06 15:25:00,63.94,64.17,63.92,63.92,21900.0,47.4541,47.6248,47.4393,47.4393,21900.0
2011-10-06 15:30:00,63.9,64.26,63.87,64.16,19200.0,47.4244,47.6916,47.4021,47.6174,19200.0
2011-10-06 15:35:00,64.16,64.42,64.03,64.37,30900.0,47.6174,47.8103,47.5209,47.7732,30900.0
2011-10-06 15:40:00,64.34,64.85,64.32,64.8,49600.0,47.751,48.1295,47.7361,48.0924,49600.0
2011-10-06 15:45:00,64.84,64.84,64.52,64.55,35000.0,48.122,48.122,47.8846,47.9068,35000.0
2011-10-06 15:50:00,64.55,64.74,64.53,64.68,54500.0,47.9068,48.0478,47.892,48.0033,54500.0
2011-10-06 15:55:00,64.72,64.85,64.66,64.79,113300.0,48.033,48.1295,47.9885,48.0849,113300.0
2011-10-07 09:30:00,65.04,65.15,64.63,64.82,32700.0,48.2705,48.3521,47.9662,48.1072,32700.0
2011-10-07 09:35:00,64.72,64.89,64.53,64.66,24300.0,48.033,48.1592,47.892,47.9885,24300.0
2011-10-07 09:40:00,64.59,65.16,64.59,65.12,32200.0,47.9365,48.3595,47.9365,48.3299,32200.0
2011-10-07 09:45:00,65.09,65.7,65.02,65.52,34800.0,48.3076,48.7603,48.2556,48.6267,34800.0
2011-10-07 09:50:00,65.46,65.46,64.9,65.35,25200.0,48.5822,48.5822,48.1666,48.5006,25200.0
2011-10-07 09:55:00,65.38,65.64,65.21,65.43,16700.0,48.5228,48.7158,48.3966,48.5599,16700.0
2011-10-07 10:00:00,65.35,65.55,64.99,65.55,36000.0,48.5006,48.649,48.2334,48.649,36000.0
2011-10-07 10:05:00,65.47,65.47,65.08,65.25,33000.0,48.5896,48.5896,48.3002,48.4263,33000.0
2011-10-07 10:10:00,65.27,65.86,65.23,65.64,40400.0,48.4412,48.8791,48.4115,48.7158,40400.0
2011-10-07 10:15:00,65.69,65.9,65.64,65.79,32800.0,48.7529,48.9087,48.7158,48.8271,32800.0
2011-10-07 10:20:00,65.75,65.98,65.71,65.87,21200.0,48.7974,48.9681,48.7677,48.8865,21200.0
2011-10-07 10:25:00,65.94,66.01,65.53,65.55,25200.0,48.9384,48.9904,48.6341,48.649,25200.0
2011-10-07 10:30:00,65.54,65.95,65.54,65.77,11900.0,48.6416,48.9458,48.6416,48.8123,11900.0
2011-10-07 10:35:00,65.73,65.89,65.54,65.69,9100.0,48.7826,48.9013,48.6416,48.7529,9100.0
2011-10-07 10:40:00,65.69,65.91,65.6,65.81,22900.0,48.7529,48.9162,48.6861,48.8419,22900.0
2011-10-07 10:45:00,65.79,65.91,65.55,65.62,16500.0,48.8271,48.9162,48.649,48.7009,16500.0
2011-10-07 10:50:00,65.59,65.9,65.59,65.62,7500.0,48.6787,48.9087,48.6787,48.7009,7500.0
2011-10-07 10:55:00,65.62,65.62,65.14,65.14,10100.0,48.7009,48.7009,48.3447,48.3447,10100.0
2011-10-07 11:00:00,65.14,65.16,64.78,64.8,19800.0,48.3447,48.3595,48.0775,48.0924,19800.0
2011-10-07 11:05:00,64.82,65.05,64.76,64.86,12900.0,48.1072,48.2779,48.0627,48.1369,12900.0
2011-10-07 11:10:00,64.9,65.04,64.32,64.38,11800.0,48.1666,48.2705,47.7361,47.7806,11800.0
2011-10-07 11:15:00,64.42,64.76,64.41,64.62,8400.0,47.8103,48.0627,47.8029,47.9588,8400.0
2011-10-07 11:20:00,64.62,64.77,64.17,64.77,14200.0,47.9588,48.0701,47.6248,48.0701,14200.0
2011-10-07 11:25:00,64.88,64.88,64.75,64.83,3600.0,48.1517,48.1517,48.0553,48.1146,3600.0
2011-10-07 11:30:00,64.78,64.78,64.41,64.49,11800.0,48.0775,48.0775,47.8029,47.8623,11800.0
2011-10-07 11:35:00,64.51,64.51,64.15,64.25,8200.0,47.8771,47.8771,47.61,47.6842,8200.0
2011-10-07 11:40:00,64.25,64.52,64.23,64.35,9500.0,47.6842,47.8846,47.6693,47.7584,9500.0
2011-10-07 11:45:00,64.3,64.59,64.26,64.26,6000.0,47.7213,47.9365,47.6916,47.6916,6000.0
2011-10-07 11:50:00,64.32,64.69,64.29,64.69,6100.0,47.7361,48.0107,47.7139,48.0107,6100.0
2011-10-07 11:55:00,64.76,64.87,64.53,64.86,9200.0,48.0627,48.1443,47.892,48.1369,9200.0
2011-10-07 12:00:00,64.82,64.83,64.3,64.69,29400.0,48.1072,48.1146,47.7213,48.0107,29400.0
2011-10-07 12:05:00,64.69,64.89,64.65,64.87,11700.0,48.0107,48.1592,47.981,48.1443,11700.0
2011-10-07 12:10:00,64.83,64.91,64.4,64.65,14600.0,48.1146,48.174,47.7955,47.981,14600.0
2011-10-07 12:15:00,64.72,64.75,64.0,64.06,12900.0,48.033,48.0553,47.4986,47.5432,12900.0
2011-10-07 12:20:00,64.09,64.2,63.72,64.05,17900.0,47.5654,47.6471,47.2908,47.5357,17900.0
2011-10-07 12:25:00,64.0,64.31,63.81,64.24,18100.0,47.4986,47.7287,47.3576,47.6767,18100.0
2011-10-07 12:30:00,64.2,64.47,64.02,64.35,16900.0,47.6471,47.8474,47.5135,47.7584,16900.0
2011-10-07 12:35:00,64.41,64.68,64.3,64.33,9000.0,47.8029,48.0033,47.7213,47.7435,9000.0
2011-10-07 12:40:00,64.3,64.33,64.07,64.12,8500.0,47.7213,47.7435,47.5506,47.5877,8500.0
2011-10-07 12:45:00,64.05,64.26,64.05,64.25,4400.0,47.5357,47.6916,47.5357,47.6842,4400.0
2011-10-07 12:50:00,64.27,64.28,64.01,64.09,8200.0,47.699,47.7064,47.506,47.5654,8200.0
2011-10-07 12:55:00,64.11,64.19,63.93,64.02,5000.0,47.5803,47.6396,47.4467,47.5135,5000.0
2011-10-07 13:00:00,64.01,64.14,63.93,64.0,8400.0,47.506,47.6025,47.4467,47.4986,8400.0
2011-10-07 13:05:00,64.0,64.02,63.59,63.73,31400.0,47.4986,47.5135,47.1943,47.2982,31400.0
2011-10-07 13:10:00,63.79,63.92,63.72,63.92,13200.0,47.3428,47.4393,47.2908,47.4393,13200.0
2011-10-07 13:15:00,63.95,64.07,63.89,63.89,34100.0,47.4615,47.5506,47.417,47.417,34100.0
2011-10-07 13:20:00,63.95,64.0,63.87,63.95,8400.0,47.4615,47.4986,47.4021,47.4615,8400.0
2011-10-07 13:25:00,63.98,64.16,63.93,63.93,8900.0,47.4838,47.6174,47.4467,47.4467,8900.0
2011-10-07 13:30:00,63.93,63.93,63.65,63.67,20400.0,47.4467,47.4467,47.2389,47.2537,20400.0
2011-10-07 13:35:00,63.69,63.8,63.51,63.76,12000.0,47.2686,47.3502,47.135,47.3205,12000.0
2011-10-07 13:40:00,63.76,63.85,63.74,63.75,8200.0,47.3205,47.3873,47.3057,47.3131,8200.0
2011-10-07 13:45:00,63.76,64.04,63.76,64.0,7100.0,47.3205,47.5283,47.3205,47.4986,7100.0
2011-10-07 13:50:00,63.99,64.18,63.98,64.18,7900.0,47.4912,47.6322,47.4838,47.6322,7900.0
2011-10-07 13:55:00,64.16,64.46,64.1,64.42,24500.0,47.6174,47.84,47.5728,47.8103,24500.0
2011-10-07 14:00:00,64.44,64.53,64.39,64.52,9400.0,47.8252,47.892,47.7881,47.8846,9400.0
2011-10-07 14:05:00,64.51,64.56,64.29,64.51,18900.0,47.8771,47.9142,47.7139,47.8771,18900.0
2011-10-07 14:10:00,64.53,64.56,64.39,64.41,14800.0,47.892,47.9142,47.7881,47.8029,14800.0
2011-10-07 14:15:00,64.41,64.63,64.38,64.55,7500.0,47.8029,47.9662,47.7806,47.9068,7500.0
2011-10-07 14:20:00,64.65,64.91,64.65,64.67,5700.0,47.981,48.174,47.981,47.9959,5700.0
2011-10-07 14:25:00,64.72,64.89,64.5,64.5,9900.0,48.033,48.1592,47.8697,47.8697,9900.0
2011-10-07 14:30:00,64.5,64.7,64.48,64.54,5900.0,47.8697,48.0181,47.8549,47.8994,5900.0
2011-10-07 14:35:00,64.57,64.72,64.45,64.46,6700.0,47.9217,48.033,47.8326,47.84,6700.0
2011-10-07 14:40:00,64.45,64.45,64.21,64.25,7800.0,47.8326,47.8326,47.6545,47.6842,7800.0
2011-10-07 14:45:00,64.24,64.55,64.24,64.37,10500.0,47.6767,47.9068,47.6767,47.7732,10500.0
2011-10-07 14:50:00,64.46,64.5,64.29,64.46,6800.0,47.84,47.8697,47.7139,47.84,6800.0
2011-10-07 14:55:00,64.46,64.71,64.43,64.55,9000.0,47.84,48.0256,47.8178,47.9068,9000.0
2011-10-07 15:00:00,64.5,64.64,64.4,64.46,9000.0,47.8697,47.9736,47.7955,47.84,9000.0
2011-10-07 15:05:00,64.46,64.73,64.46,64.69,9400.0,47.84,48.0404,47.84,48.0107,9400.0
2011-10-07 15:10:00,64.68,64.69,64.46,64.62,7900.0,48.0033,48.0107,47.84,47.9588,7900.0
2011-10-07 15:15:00,64.66,65.08,64.66,64.85,10500.0,47.9885,48.3002,47.9885,48.1295,10500.0
2011-10-07 15:20:00,64.87,65.25,64.86,65.25,15200.0,48.1443,48.4263,48.1369,48.4263,15200.0
2011-10-07 15:25:00,65.24,65.47,65.12,65.45,31200.0,48.4189,48.5896,48.3299,48.5748,31200.0
2011-10-07 15:30:00,65.44,65.56,65.3,65.4,29300.0,48.5673,48.6564,48.4634,48.5377,29300.0
2011-10-07 15:35:00,65.42,65.54,65.18,65.18,20100.0,48.5525,48.6416,48.3744,48.3744,20100.0
2011-10-07 15:40:00,65.18,65.23,64.77,65.1,31800.0,48.3744,48.4115,48.0701,48.315,31800.0
2011-10-07 15:45:00,65.13,65.13,64.86,64.98,33600.0,48.3373,48.3373,48.1369,48.2259,33600.0
2011-10-07 15:50:00,64.97,65.01,64.33,64.67,36300.0,48.2185,48.2482,47.7435,47.9959,36300.0
2011-10-07 15:55:00,64.64,64.73,64.35,64.5,46700.0,47.9736,48.0404,47.7584,47.8697,46700.0
2011-10-10 09:30:00,66.0,66.62,65.82,66.57,24500.0,48.983,49.4431,48.8494,49.406,24500.0
2011-10-10 09:35:00,66.61,66.94,66.51,66.79,19200.0,49.4357,49.6806,49.3615,49.5693,19200.0
2011-10-10 09:40:00,66.78,66.99,66.26,66.34,25100.0,49.5618,49.7177,49.1759,49.2353,25100.0
2011-10-10 09:45:00,66.26,66.95,66.26,66.9,23300.0,49.1759,49.688,49.1759,49.6509,23300.0
2011-10-10 09:50:00,66.9,67.25,66.9,66.96,19700.0,49.6509,49.9107,49.6509,49.6954,19700.0
2011-10-10 09:55:00,66.91,67.26,66.9,67.26,19100.0,49.6583,49.9181,49.6509,49.9181,19100.0
2011-10-10 10:00:00,67.27,67.35,67.0,67.16,24300.0,49.9255,49.9849,49.7251,49.8439,24300.0
2011-10-10 10:05:00,67.17,67.39,67.14,67.37,13200.0,49.8513,50.0146,49.829,49.9997,13200.0
2011-10-10 10:10:00,67.38,67.83,67.37,67.6,27900.0,50.0071,50.3411,49.9997,50.1704,27900.0
2011-10-10 10:15:00,67.6,67.85,67.6,67.8,14900.0,50.1704,50.356,50.1704,50.3189,14900.0
2011-10-10 10:20:00,67.87,67.99,67.64,67.65,13800.0,50.3708,50.4599,50.2001,50.2075,13800.0
2011-10-10 10:25:00,67.62,67.81,67.56,67.69,30700.0,50.1853,50.3263,50.1407,50.2372,30700.0
2011-10-10 10:30:00,67.68,67.7,67.35,67.52,16700.0,50.2298,50.2446,49.9849,50.1111,16700.0
2011-10-10 10:35:00,67.51,67.59,67.28,67.28,11300.0,50.1036,50.163,49.9329,49.9329,11300.0
2011-10-10 10:40:00,67.36,67.41,67.25,67.28,10200.0,49.9923,50.0294,49.9107,49.9329,10200.0
2011-10-10 10:45:00,67.28,67.61,67.28,67.44,4600.0,49.9329,50.1778,49.9329,50.0517,4600.0
2011-10-10 10:50:00,67.45,67.45,67.19,67.23,8400.0,50.0591,50.0591,49.8661,49.8958,8400.0
2011-10-10 10:55:00,67.23,67.23,66.95,67.01,11000.0,49.8958,49.8958,49.688,49.7325,11000.0
2011-10-10 11:00:00,67.02,67.14,66.9,66.96,7200.0,49.74,49.829,49.6509,49.6954,7200.0
2011-10-10 11:05:00,66.95,67.13,66.95,67.13,42100.0,49.688,49.8216,49.688,49.8216,42100.0
2011-10-10 11:10:00,67.09,67.25,67.03,67.24,24800.0,49.7919,49.9107,49.7474,49.9032,24800.0
2011-10-10 11:15:00,67.21,67.28,67.04,67.22,13600.0,49.881,49.9329,49.7548,49.8884,13600.0
2011-10-10 11:20:00,67.27,67.27,67.09,67.15,7100.0,49.9255,49.9255,49.7919,49.8364,7100.0
2011-10-10 11:25:00,67.17,67.31,67.15,67.31,11200.0,49.8513,49.9552,49.8364,49.9552,11200.0
2011-10-10 11:30:00,67.3,67.46,67.3,67.45,12300.0,49.9478,50.0665,49.9478,50.0591,12300.0
2011-10-10 11:35:00,67.4,67.53,67.4,67.49,9100.0,50.022,50.1185,50.022,50.0888,9100.0
2011-10-10 11:40:00,67.48,67.58,67.47,67.58,5000.0,50.0814,50.1556,50.0739,50.1556,5000.0
2011-10-10 11:45:00,67.58,67.63,67.52,67.54,8500.0,50.1556,50.1927,50.1111,50.1259,8500.0
2011-10-10 11:50:00,67.51,67.58,67.38,67.44,5300.0,50.1036,50.1556,50.0071,50.0517,5300.0
2011-10-10 11:55:00,67.41,67.53,67.41,67.47,3300.0,50.0294,50.1185,50.0294,50.0739,3300.0
2011-10-10 12:00:00,67.48,67.52,67.37,67.49,5300.0,50.0814,50.1111,49.9997,50.0888,5300.0
2011-10-10 12:05:00,67.48,67.74,67.48,67.73,35000.0,50.0814,50.2743,50.0814,50.2669,35000.0
2011-10-10 12:10:00,67.72,67.97,67.72,67.92,15400.0,50.2595,50.445,50.2595,50.4079,15400.0
2011-10-10 12:15:00,67.92,67.93,67.72,67.72,9000.0,50.4079,50.4153,50.2595,50.2595,9000.0
2011-10-10 12:20:00,67.72,67.81,67.67,67.74,5100.0,50.2595,50.3263,50.2224,50.2743,5100.0
2011-10-10 12:25:00,67.74,67.79,67.66,67.72,6400.0,50.2743,50.3114,50.215,50.2595,6400.0
2011-10-10 12:30:00,67.77,67.79,67.72,67.72,2700.0,50.2966,50.3114,50.2595,50.2595,2700.0
2011-10-10 12:35:00,67.7,67.7,67.6,67.67,3500.0,50.2446,50.2446,50.1704,50.2224,3500.0
2011-10-10 12:40:00,67.68,67.91,67.68,67.76,10400.0,50.2298,50.4005,50.2298,50.2892,10400.0
2011-10-10 12:45:00,67.76,67.77,67.68,67.72,6300.0,50.2892,50.2966,50.2298,50.2595,6300.0
2011-10-10 12:50:00,67.68,67.7,67.56,67.56,8000.0,50.2298,50.2446,50.1407,50.1407,8000.0
2011-10-10 12:55:00,67.55,67.63,67.53,67.58,4900.0,50.1333,50.1927,50.1185,50.1556,4900.0
2011-10-10 13:00:00,67.6,67.6,67.5,67.6,6400.0,50.1704,50.1704,50.0962,50.1704,6400.0
2011-10-10 13:05:00,67.63,67.66,67.5,67.53,4900.0,50.1927,50.215,50.0962,50.1185,4900.0
2011-10-10 13:10:00,67.53,67.69,67.51,67.65,8500.0,50.1185,50.2372,50.1036,50.2075,8500.0
2011-10-10 13:15:00,67.62,67.67,67.53,67.67,6400.0,50.1853,50.2224,50.1185,50.2224,6400.0
2011-10-10 13:20:00,67.68,67.97,67.68,67.84,14100.0,50.2298,50.445,50.2298,50.3485,14100.0
2011-10-10 13:25:00,67.88,67.95,67.81,67.82,13700.0,50.3782,50.4302,50.3263,50.3337,13700.0
2011-10-10 13:30:00,67.82,67.87,67.7,67.72,9700.0,50.3337,50.3708,50.2446,50.2595,9700.0
2011-10-10 13:35:00,67.71,67.87,67.6,67.77,36500.0,50.2521,50.3708,50.1704,50.2966,36500.0
2011-10-10 13:40:00,67.8,67.92,67.56,67.68,27700.0,50.3189,50.4079,50.1407,50.2298,27700.0
2011-10-10 13:45:00,67.66,67.66,67.45,67.5,10000.0,50.215,50.215,50.0591,50.0962,10000.0
2011-10-10 13:50:00,67.5,67.55,67.45,67.5,6600.0,50.0962,50.1333,50.0591,50.0962,6600.0
2011-10-10 13:55:00,67.47,67.62,67.42,67.55,6500.0,50.0739,50.1853,50.0368,50.1333,6500.0
2011-10-10 14:00:00,67.55,67.56,67.47,67.54,6500.0,50.1333,50.1407,50.0739,50.1259,6500.0
2011-10-10 14:05:00,67.5,67.55,67.26,67.36,8600.0,50.0962,50.1333,49.9181,49.9923,8600.0
2011-10-10 14:10:00,67.35,67.59,67.35,67.59,13600.0,49.9849,50.163,49.9849,50.163,13600.0
2011-10-10 14:15:00,67.58,67.61,67.47,67.48,4600.0,50.1556,50.1778,50.0739,50.0814,4600.0
2011-10-10 14:20:00,67.54,67.69,67.54,67.68,6900.0,50.1259,50.2372,50.1259,50.2298,6900.0
2011-10-10 14:25:00,67.68,67.73,67.6,67.72,8000.0,50.2298,50.2669,50.1704,50.2595,8000.0
2011-10-10 14:30:00,67.69,67.73,67.6,67.63,4900.0,50.2372,50.2669,50.1704,50.1927,4900.0
2011-10-10 14:35:00,67.63,67.66,67.59,67.59,2000.0,50.1927,50.215,50.163,50.163,2000.0
2011-10-10 14:40:00,67.55,67.61,67.45,67.53,24500.0,50.1333,50.1778,50.0591,50.1185,24500.0
2011-10-10 14:45:00,67.57,67.65,67.47,67.5,6500.0,50.1482,50.2075,50.0739,50.0962,6500.0
2011-10-10 14:50:00,67.5,67.63,67.5,67.58,3600.0,50.0962,50.1927,50.0962,50.1556,3600.0
2011-10-10 14:55:00,67.54,67.65,67.52,67.58,6700.0,50.1259,50.2075,50.1111,50.1556,6700.0
2011-10-10 15:00:00,67.56,67.61,67.53,67.56,5600.0,50.1407,50.1778,50.1185,50.1407,5600.0
2011-10-10 15:05:00,67.55,67.6,67.37,67.44,16000.0,50.1333,50.1704,49.9997,50.0517,16000.0
2011-10-10 15:10:00,67.45,67.48,67.12,67.16,16300.0,50.0591,50.0814,49.8142,49.8439,16300.0
2011-10-10 15:15:00,67.18,67.38,67.16,67.27,13800.0,49.8587,50.0071,49.8439,49.9255,13800.0
2011-10-10 15:20:00,67.29,67.32,66.91,66.94,39300.0,49.9404,49.9626,49.6583,49.6806,39300.0
2011-10-10 15:25:00,66.95,67.32,66.92,67.18,25600.0,49.688,49.9626,49.6658,49.8587,25600.0
2011-10-10 15:30:00,67.15,67.45,67.02,67.45,24100.0,49.8364,50.0591,49.74,50.0591,24100.0
2011-10-10 15:35:00,67.43,67.45,67.17,67.37,32100.0,50.0443,50.0591,49.8513,49.9997,32100.0
2011-10-10 15:40:00,67.38,67.62,67.22,67.58,23200.0,50.0071,50.1853,49.8884,50.1556,23200.0
2011-10-10 15:45:00,67.62,67.78,67.59,67.71,31200.0,50.1853,50.304,50.163,50.2521,31200.0
2011-10-10 15:50:00,67.74,67.95,67.64,67.89,38700.0,50.2743,50.4302,50.2001,50.3857,38700.0
2011-10-10 15:55:00,67.94,68.0,67.8,67.98,55300.0,50.4228,50.4673,50.3189,50.4524,55300.0
2011-10-11 09:30:00,67.39,67.63,66.42,67.5,41400.0,50.0146,50.1927,49.2947,50.0962,41400.0
2011-10-11 09:35:00,67.55,68.06,67.48,67.55,46300.0,50.1333,50.5118,50.0814,50.1333,46300.0
2011-10-11 09:40:00,67.64,67.64,67.03,67.29,29200.0,50.2001,50.2001,49.7474,49.9404,29200.0
2011-10-11 09:45:00,67.29,67.89,67.23,67.78,19800.0,49.9404,50.3857,49.8958,50.304,19800.0
2011-10-11 09:50:00,67.81,67.94,67.26,67.36,23300.0,50.3263,50.4228,49.9181,49.9923,23300.0
2011-10-11 09:55:00,67.28,67.79,67.1,67.7,20900.0,49.9329,50.3114,49.7993,50.2446,20900.0
2011-10-11 10:00:00,67.65,67.7,67.3,67.43,19300.0,50.2075,50.2446,49.9478,50.0443,19300.0
2011-10-11 10:05:00,67.54,67.83,67.54,67.83,9000.0,50.1259,50.3411,50.1259,50.3411,9000.0
2011-10-11 10:10:00,67.82,68.0,67.77,67.91,9600.0,50.3337,50.4673,50.2966,50.4005,9600.0
2011-10-11 10:15:00,67.92,68.15,67.76,67.93,8700.0,50.4079,50.5786,50.2892,50.4153,8700.0
2011-10-11 10:20:00,67.91,68.09,67.63,67.96,10300.0,50.4005,50.5341,50.1927,50.4376,10300.0
2011-10-11 10:25:00,67.98,67.98,67.75,67.97,10900.0,50.4524,50.4524,50.2817,50.445,10900.0
2011-10-11 10:30:00,67.98,68.02,67.8,67.94,20100.0,50.4524,50.4821,50.3189,50.4228,20100.0
2011-10-11 10:35:00,67.9,67.9,67.83,67.9,3400.0,50.3931,50.3931,50.3411,50.3931,3400.0
2011-10-11 10:40:00,67.92,68.05,67.74,68.0,8100.0,50.4079,50.5044,50.2743,50.4673,8100.0
2011-10-11 10:45:00,68.04,68.12,67.95,67.97,8000.0,50.497,50.5564,50.4302,50.445,8000.0
2011-10-11 10:50:00,67.93,68.05,67.72,67.82,9900.0,50.4153,50.5044,50.2595,50.3337,9900.0
2011-10-11 10:55:00,67.72,67.83,67.7,67.8,13100.0,50.2595,50.3411,50.2446,50.3189,13100.0
2011-10-11 11:00:00,67.8,67.86,67.62,67.86,12500.0,50.3189,50.3634,50.1853,50.3634,12500.0
2011-10-11 11:05:00,67.81,67.84,67.6,67.64,39700.0,50.3263,50.3485,50.1704,50.2001,39700.0
2011-10-11 11:10:00,67.64,67.74,67.61,67.61,9300.0,50.2001,50.2743,50.1778,50.1778,9300.0
2011-10-11 11:15:00,67.6,67.79,67.49,67.75,10800.0,50.1704,50.3114,50.0888,50.2817,10800.0
2011-10-11 11:20:00,67.75,67.78,67.63,67.73,4700.0,50.2817,50.304,50.1927,50.2669,4700.0
2011-10-11 11:25:00,67.78,67.98,67.71,67.86,7700.0,50.304,50.4524,50.2521,50.3634,7700.0
2011-10-11 11:30:00,67.9,68.23,67.85,68.07,13800.0,50.3931,50.638,50.356,50.5192,13800.0
2011-10-11 11:35:00,68.09,68.16,67.93,67.98,25700.0,50.5341,50.586,50.4153,50.4524,25700.0
2011-10-11 11:40:00,67.97,68.2,67.93,68.17,5600.0,50.445,50.6157,50.4153,50.5935,5600.0
2011-10-11 11:45:00,68.19,68.2,67.98,68.03,5200.0,50.6083,50.6157,50.4524,50.4896,5200.0
2011-10-11 11:50:00,67.96,68.01,67.8,67.9,7900.0,50.4376,50.4747,50.3189,50.3931,7900.0
2011-10-11 11:55:00,67.91,68.1,67.91,68.03,7900.0,50.4005,50.5415,50.4005,50.4896,7900.0
2011-10-11 12:00:00,68.06,68.09,67.92,67.92,4400.0,50.5118,50.5341,50.4079,50.4079,4400.0
2011-10-11 12:05:00,67.86,67.98,67.84,67.91,4500.0,50.3634,50.4524,50.3485,50.4005,4500.0
2011-10-11 12:10:00,67.92,68.01,67.86,67.99,4700.0,50.4079,50.4747,50.3634,50.4599,4700.0
2011-10-11 12:15:00,68.0,68.1,67.96,68.06,14900.0,50.4673,50.5415,50.4376,50.5118,14900.0
2011-10-11 12:20:00,68.05,68.2,68.0,68.2,8600.0,50.5044,50.6157,50.4673,50.6157,8600.0
2011-10-11 12:25:00,68.2,68.23,68.07,68.13,11600.0,50.6157,50.638,50.5192,50.5638,11600.0
2011-10-11 12:30:00,68.17,68.18,68.06,68.08,22500.0,50.5935,50.6009,50.5118,50.5267,22500.0
2011-10-11 12:35:00,68.09,68.21,68.08,68.15,17800.0,50.5341,50.6231,50.5267,50.5786,17800.0
2011-10-11 12:40:00,68.15,68.18,68.08,68.18,7800.0,50.5786,50.6009,50.5267,50.6009,7800.0
2011-10-11 12:45:00,68.2,68.25,68.08,68.08,13100.0,50.6157,50.6528,50.5267,50.5267,13100.0
2011-10-11 12:50:00,68.09,68.13,68.06,68.11,14000.0,50.5341,50.5638,50.5118,50.5489,14000.0
2011-10-11 12:55:00,68.12,68.21,68.07,68.19,13400.0,50.5564,50.6231,50.5192,50.6083,13400.0
2011-10-11 13:00:00,68.18,68.24,67.99,68.01,13000.0,50.6009,50.6454,50.4599,50.4747,13000.0
2011-10-11 13:05:00,68.06,68.1,67.97,68.02,19000.0,50.5118,50.5415,50.445,50.4821,19000.0
2011-10-11 13:10:00,68.07,68.11,67.92,68.03,33300.0,50.5192,50.5489,50.4079,50.4896,33300.0
2011-10-11 13:15:00,68.08,68.21,68.0,68.0,14100.0,50.5267,50.6231,50.4673,50.4673,14100.0
2011-10-11 13:20:00,67.98,68.06,67.86,67.88,21900.0,50.4524,50.5118,50.3634,50.3782,21900.0
2011-10-11 13:25:00,67.85,68.08,67.8,68.01,8500.0,50.356,50.5267,50.3189,50.4747,8500.0
2011-10-11 13:30:00,68.0,68.03,67.87,67.94,6900.0,50.4673,50.4896,50.3708,50.4228,6900.0
2011-10-11 13:35:00,67.96,68.0,67.88,67.9,3600.0,50.4376,50.4673,50.3782,50.3931,3600.0
2011-10-11 13:40:00,67.85,67.96,67.82,67.96,5700.0,50.356,50.4376,50.3337,50.4376,5700.0
2011-10-11 13:45:00,67.97,68.06,67.91,68.02,20700.0,50.445,50.5118,50.4005,50.4821,20700.0
2011-10-11 13:50:00,68.02,68.33,67.99,68.29,10800.0,50.4821,50.7122,50.4599,50.6825,10800.0
2011-10-11 13:55:00,68.31,68.36,68.19,68.34,6600.0,50.6974,50.7345,50.6083,50.7196,6600.0
2011-10-11 14:00:00,68.32,68.34,68.14,68.16,7400.0,50.7048,50.7196,50.5712,50.586,7400.0
2011-10-11 14:05:00,68.14,68.21,68.09,68.16,6300.0,50.5712,50.6231,50.5341,50.586,6300.0
2011-10-11 14:10:00,68.17,68.29,68.12,68.12,6200.0,50.5935,50.6825,50.5564,50.5564,6200.0
2011-10-11 14:15:00,68.07,68.34,68.07,68.17,11400.0,50.5192,50.7196,50.5192,50.5935,11400.0
2011-10-11 14:20:00,68.19,68.3,68.01,68.14,27400.0,50.6083,50.6899,50.4747,50.5712,27400.0
2011-10-11 14:25:00,68.14,68.22,68.04,68.07,8500.0,50.5712,50.6306,50.497,50.5192,8500.0
2011-10-11 14:30:00,68.06,68.28,68.03,68.27,21100.0,50.5118,50.6751,50.4896,50.6677,21100.0
2011-10-11 14:35:00,68.23,68.23,68.08,68.12,8200.0,50.638,50.638,50.5267,50.5564,8200.0
2011-10-11 14:40:00,68.11,68.22,68.06,68.2,10000.0,50.5489,50.6306,50.5118,50.6157,10000.0
2011-10-11 14:45:00,68.2,68.27,68.09,68.12,9300.0,50.6157,50.6677,50.5341,50.5564,9300.0
2011-10-11 14:50:00,68.15,68.28,68.12,68.21,8300.0,50.5786,50.6751,50.5564,50.6231,8300.0
2011-10-11 14:55:00,68.25,68.5,68.25,68.47,8900.0,50.6528,50.8384,50.6528,50.8161,8900.0
2011-10-11 15:00:00,68.51,68.64,68.49,68.55,15300.0,50.8458,50.9423,50.831,50.8755,15300.0
2011-10-11 15:05:00,68.56,68.66,68.38,68.57,10400.0,50.8829,50.9571,50.7493,50.8903,10400.0
2011-10-11 15:10:00,68.58,68.63,68.41,68.52,11100.0,50.8977,50.9349,50.7716,50.8532,11100.0
2011-10-11 15:15:00,68.5,68.58,68.31,68.31,15000.0,50.8384,50.8977,50.6974,50.6974,15000.0
2011-10-11 15:20:00,68.36,68.49,68.3,68.43,18000.0,50.7345,50.831,50.6899,50.7864,18000.0
2011-10-11 15:25:00,68.48,68.58,68.3,68.33,14600.0,50.8235,50.8977,50.6899,50.7122,14600.0
2011-10-11 15:30:00,68.28,68.75,68.28,68.68,35000.0,50.6751,51.0239,50.6751,50.972,35000.0
2011-10-11 15:35:00,68.69,68.95,68.68,68.87,34700.0,50.9794,51.1723,50.972,51.113,34700.0
2011-10-11 15:40:00,68.89,68.99,68.78,68.87,24400.0,51.1278,51.202,51.0462,51.113,24400.0
2011-10-11 15:45:00,68.84,68.96,68.71,68.83,40600.0,51.0907,51.1798,50.9942,51.0833,40600.0
2011-10-11 15:50:00,68.85,68.92,68.76,68.88,59600.0,51.0981,51.1501,51.0313,51.1204,59600.0
2011-10-11 15:55:00,68.9,68.91,68.69,68.85,50600.0,51.1352,51.1427,50.9794,51.0981,50600.0
2011-10-12 09:30:00,69.46,69.5,69.0,69.1,34500.0,51.5509,51.5805,51.2095,51.2837,34500.0
2011-10-12 09:35:00,69.1,69.34,68.98,69.26,13500.0,51.2837,51.4618,51.1946,51.4024,13500.0
2011-10-12 09:40:00,69.25,69.98,69.17,69.81,46200.0,51.395,51.9368,51.3356,51.8106,46200.0
2011-10-12 09:45:00,69.8,69.84,69.12,69.21,34000.0,51.8032,51.8329,51.2985,51.3653,34000.0
2011-10-12 09:50:00,69.21,69.62,69.17,69.61,31100.0,51.3653,51.6696,51.3356,51.6622,31100.0
2011-10-12 09:55:00,69.64,69.67,69.21,69.52,60100.0,51.6844,51.7067,51.3653,51.5954,60100.0
2011-10-12 10:00:00,69.5,69.69,69.48,69.66,61200.0,51.5805,51.7216,51.5657,51.6993,61200.0
2011-10-12 10:05:00,69.67,70.07,69.64,70.06,50700.0,51.7067,52.0036,51.6844,51.9962,50700.0
2011-10-12 10:10:00,70.02,70.4,69.89,70.27,35200.0,51.9665,52.2485,51.87,52.152,35200.0
2011-10-12 10:15:00,70.33,71.02,70.33,71.02,65400.0,52.1965,52.7086,52.1965,52.7086,65400.0
2011-10-12 10:20:00,70.99,71.02,70.8,70.82,33800.0,52.6864,52.7086,52.5454,52.5602,33800.0
2011-10-12 10:25:00,70.82,70.95,70.7,70.7,40200.0,52.5602,52.6567,52.4711,52.4711,40200.0
2011-10-12 10:30:00,70.74,70.85,70.44,70.46,26400.0,52.5008,52.5825,52.2782,52.293,26400.0
2011-10-12 10:35:00,70.45,70.6,70.43,70.6,24800.0,52.2856,52.3969,52.2708,52.3969,24800.0
2011-10-12 10:40:00,70.58,70.6,70.47,70.55,25300.0,52.3821,52.3969,52.3004,52.3598,25300.0
2011-10-12 10:45:00,70.56,70.67,70.51,70.58,13100.0,52.3672,52.4489,52.3301,52.3821,13100.0
2011-10-12 10:50:00,70.58,70.64,70.48,70.58,18200.0,52.3821,52.4266,52.3079,52.3821,18200.0
2011-10-12 10:55:00,70.52,70.64,70.44,70.5,15000.0,52.3375,52.4266,52.2782,52.3227,15000.0
2011-10-12 11:00:00,70.55,70.8,70.55,70.75,18200.0,52.3598,52.5454,52.3598,52.5082,18200.0
2011-10-12 11:05:00,70.74,70.83,70.64,70.83,11100.0,52.5008,52.5676,52.4266,52.5676,11100.0
2011-10-12 11:10:00,70.83,70.91,70.68,70.78,16600.0,52.5676,52.627,52.4563,52.5305,16600.0
2011-10-12 11:15:00,70.84,70.89,70.66,70.71,10600.0,52.575,52.6122,52.4415,52.4786,10600.0
2011-10-12 11:20:00,70.67,70.74,70.61,70.61,12000.0,52.4489,52.5008,52.4043,52.4043,12000.0
2011-10-12 11:25:00,70.63,70.8,70.62,70.69,9900.0,52.4192,52.5454,52.4118,52.4637,9900.0
2011-10-12 11:30:00,70.66,70.87,70.65,70.74,13300.0,52.4415,52.5973,52.434,52.5008,13300.0
2011-10-12 11:35:00,70.72,70.81,70.66,70.75,20500.0,52.486,52.5528,52.4415,52.5082,20500.0
2011-10-12 11:40:00,70.72,71.18,70.72,71.09,30700.0,52.486,52.8274,52.486,52.7606,30700.0
2011-10-12 11:45:00,71.07,71.13,70.85,70.88,10700.0,52.7457,52.7903,52.5825,52.6047,10700.0
2011-10-12 11:50:00,70.92,70.92,70.69,70.79,10700.0,52.6344,52.6344,52.4637,52.5379,10700.0
2011-10-12 11:55:00,70.82,70.82,70.51,70.51,10000.0,52.5602,52.5602,52.3301,52.3301,10000.0
2011-10-12 12:00:00,70.54,70.56,70.38,70.4,8900.0,52.3524,52.3672,52.2336,52.2485,8900.0
2011-10-12 12:05:00,70.44,70.44,70.2,70.2,9600.0,52.2782,52.2782,52.1001,52.1001,9600.0
2011-10-12 12:10:00,70.16,70.32,70.11,70.23,11400.0,52.0704,52.1891,52.0333,52.1223,11400.0
2011-10-12 12:15:00,70.26,70.26,70.15,70.2,12500.0,52.1446,52.1446,52.0629,52.1001,12500.0
2011-10-12 12:20:00,70.22,70.35,70.22,70.27,8900.0,52.1149,52.2114,52.1149,52.152,8900.0
2011-10-12 12:25:00,70.28,70.39,70.15,70.39,20900.0,52.1594,52.2411,52.0629,52.2411,20900.0
2011-10-12 12:30:00,70.37,70.4,70.28,70.29,9800.0,52.2262,52.2485,52.1594,52.1669,9800.0
2011-10-12 12:35:00,70.32,70.44,70.22,70.44,10300.0,52.1891,52.2782,52.1149,52.2782,10300.0
2011-10-12 12:40:00,70.44,70.5,70.37,70.43,7200.0,52.2782,52.3227,52.2262,52.2708,7200.0
2011-10-12 12:45:00,70.39,70.49,70.38,70.45,2600.0,52.2411,52.3153,52.2336,52.2856,2600.0
2011-10-12 12:50:00,70.44,70.94,70.42,70.92,48700.0,52.2782,52.6493,52.2633,52.6344,48700.0
2011-10-12 12:55:00,70.95,71.0,70.83,70.95,10800.0,52.6567,52.6938,52.5676,52.6567,10800.0
2011-10-12 13:00:00,70.95,71.09,70.84,71.09,15300.0,52.6567,52.7606,52.575,52.7606,15300.0
2011-10-12 13:05:00,71.1,71.11,71.0,71.05,15300.0,52.768,52.7754,52.6938,52.7309,15300.0
2011-10-12 13:10:00,71.08,71.13,71.0,71.07,25800.0,52.7532,52.7903,52.6938,52.7457,25800.0
2011-10-12 13:15:00,71.07,71.2,71.01,71.19,33800.0,52.7457,52.8422,52.7012,52.8348,33800.0
2011-10-12 13:20:00,71.21,71.26,71.11,71.14,22900.0,52.8496,52.8868,52.7754,52.7977,22900.0
2011-10-12 13:25:00,71.15,71.2,71.01,71.02,13800.0,52.8051,52.8422,52.7012,52.7086,13800.0
2011-10-12 13:30:00,71.0,71.26,71.0,71.12,20100.0,52.6938,52.8868,52.6938,52.7828,20100.0
2011-10-12 13:35:00,71.13,71.22,71.11,71.16,7700.0,52.7903,52.8571,52.7754,52.8125,7700.0
2011-10-12 13:40:00,71.15,71.25,71.06,71.13,9000.0,52.8051,52.8793,52.7383,52.7903,9000.0
2011-10-12 13:45:00,71.13,71.21,71.04,71.04,8700.0,52.7903,52.8496,52.7235,52.7235,8700.0
2011-10-12 13:50:00,71.02,71.06,70.71,70.76,11600.0,52.7086,52.7383,52.4786,52.5157,11600.0
2011-10-12 13:55:00,70.72,70.79,70.69,70.73,19700.0,52.486,52.5379,52.4637,52.4934,19700.0
2011-10-12 14:00:00,70.78,70.87,70.63,70.79,14800.0,52.5305,52.5973,52.4192,52.5379,14800.0
2011-10-12 14:05:00,70.77,71.07,70.77,71.05,13400.0,52.5231,52.7457,52.5231,52.7309,13400.0
2011-10-12 14:10:00,71.06,71.1,71.0,71.08,9000.0,52.7383,52.768,52.6938,52.7532,9000.0
2011-10-12 14:15:00,71.1,71.14,71.0,71.07,12700.0,52.768,52.7977,52.6938,52.7457,12700.0
2011-10-12 14:20:00,71.1,71.26,71.09,71.23,20100.0,52.768,52.8868,52.7606,52.8645,20100.0
2011-10-12 14:25:00,71.2,71.23,71.05,71.11,10500.0,52.8422,52.8645,52.7309,52.7754,10500.0
2011-10-12 14:30:00,71.16,71.34,71.16,71.3,12600.0,52.8125,52.9461,52.8125,52.9164,12600.0
2011-10-12 14:35:00,71.27,71.49,71.25,71.48,54200.0,52.8942,53.0574,52.8793,53.05,54200.0
2011-10-12 14:40:00,71.5,71.58,71.37,71.4,37500.0,53.0649,53.1242,52.9684,52.9907,37500.0
2011-10-12 14:45:00,71.37,71.41,71.24,71.39,21500.0,52.9684,52.9981,52.8719,52.9832,21500.0
2011-10-12 14:50:00,71.36,71.36,71.2,71.22,34600.0,52.961,52.961,52.8422,52.8571,34600.0
2011-10-12 14:55:00,71.24,71.24,71.1,71.13,51800.0,52.8719,52.8719,52.768,52.7903,51800.0
2011-10-12 15:00:00,71.1,71.21,71.04,71.11,44700.0,52.768,52.8496,52.7235,52.7754,44700.0
2011-10-12 15:05:00,71.11,71.19,71.01,71.07,34200.0,52.7754,52.8348,52.7012,52.7457,34200.0
2011-10-12 15:10:00,71.02,71.1,70.88,71.04,16100.0,52.7086,52.768,52.6047,52.7235,16100.0
2011-10-12 15:15:00,71.05,71.05,70.75,70.83,21100.0,52.7309,52.7309,52.5082,52.5676,21100.0
2011-10-12 15:20:00,70.87,70.99,70.78,70.87,27900.0,52.5973,52.6864,52.5305,52.5973,27900.0
2011-10-12 15:25:00,70.9,71.08,70.81,71.07,30400.0,52.6196,52.7532,52.5528,52.7457,30400.0
2011-10-12 15:30:00,71.06,71.18,70.94,71.05,41900.0,52.7383,52.8274,52.6493,52.7309,41900.0
2011-10-12 15:35:00,71.03,71.24,70.9,71.09,46700.0,52.7161,52.8719,52.6196,52.7606,46700.0
2011-10-12 15:40:00,71.06,71.31,71.02,71.24,43000.0,52.7383,52.9239,52.7086,52.8719,43000.0
2011-10-12 15:45:00,71.26,71.3,70.93,70.95,120400.0,52.8868,52.9164,52.6418,52.6567,120400.0
2011-10-12 15:50:00,70.96,71.06,70.66,70.71,63800.0,52.6641,52.7383,52.4415,52.4786,63800.0
2011-10-12 15:55:00,70.73,70.96,70.69,70.78,106800.0,52.4934,52.6641,52.4637,52.5305,106800.0
2011-10-13 09:30:00,69.91,69.91,69.28,69.29,78300.0,51.8848,51.8848,51.4173,51.4247,78300.0
2011-10-13 09:35:00,69.34,69.4,68.65,68.83,63400.0,51.4618,51.5063,50.9497,51.0833,63400.0
2011-10-13 09:40:00,68.85,69.43,68.82,69.4,45600.0,51.0981,51.5286,51.0759,51.5063,45600.0
2011-10-13 09:45:00,69.48,69.91,69.39,69.39,90900.0,51.5657,51.8848,51.4989,51.4989,90900.0
2011-10-13 09:50:00,69.51,69.64,69.25,69.4,29300.0,51.588,51.6844,51.395,51.5063,29300.0
2011-10-13 09:55:00,69.37,69.5,69.18,69.26,15700.0,51.4841,51.5805,51.343,51.4024,15700.0
2011-10-13 10:00:00,69.23,69.37,68.83,68.95,30000.0,51.3802,51.4841,51.0833,51.1723,30000.0
2011-10-13 10:05:00,68.88,69.24,68.84,69.17,23200.0,51.1204,51.3876,51.0907,51.3356,23200.0
2011-10-13 10:10:00,69.14,69.29,69.0,69.14,36300.0,51.3134,51.4247,51.2095,51.3134,36300.0
2011-10-13 10:15:00,69.14,69.26,69.01,69.09,20400.0,51.3134,51.4024,51.2169,51.2763,20400.0
2011-10-13 10:20:00,69.11,69.27,68.97,69.2,71800.0,51.2911,51.4098,51.1872,51.3579,71800.0
2011-10-13 10:25:00,69.18,69.27,69.0,69.14,35500.0,51.343,51.4098,51.2095,51.3134,35500.0
2011-10-13 10:30:00,69.13,69.46,69.09,69.46,20000.0,51.3059,51.5509,51.2763,51.5509,20000.0
2011-10-13 10:35:00,69.46,69.55,69.38,69.47,37100.0,51.5509,51.6176,51.4915,51.5583,37100.0
2011-10-13 10:40:00,69.5,69.56,69.24,69.34,30500.0,51.5805,51.6251,51.3876,51.4618,30500.0
2011-10-13 10:45:00,69.33,69.47,69.09,69.09,20800.0,51.4544,51.5583,51.2763,51.2763,20800.0
2011-10-13 10:50:00,69.1,69.2,68.7,68.7,30800.0,51.2837,51.3579,50.9868,50.9868,30800.0
2011-10-13 10:55:00,68.68,68.7,68.26,68.26,35800.0,50.972,50.9868,50.6603,50.6603,35800.0
2011-10-13 11:00:00,68.25,68.42,68.15,68.34,37900.0,50.6528,50.779,50.5786,50.7196,37900.0
2011-10-13 11:05:00,68.33,68.59,68.33,68.52,12100.0,50.7122,50.9052,50.7122,50.8532,12100.0
2011-10-13 11:10:00,68.58,68.88,68.55,68.69,14000.0,50.8977,51.1204,50.8755,50.9794,14000.0
2011-10-13 11:15:00,68.68,68.76,68.28,68.34,24900.0,50.972,51.0313,50.6751,50.7196,24900.0
2011-10-13 11:20:00,68.31,68.52,68.21,68.52,12900.0,50.6974,50.8532,50.6231,50.8532,12900.0
2011-10-13 11:25:00,68.49,68.54,68.35,68.43,13400.0,50.831,50.8681,50.727,50.7864,13400.0
2011-10-13 11:30:00,68.46,68.83,68.45,68.73,19100.0,50.8087,51.0833,50.8013,51.0091,19100.0
2011-10-13 11:35:00,68.76,68.89,68.7,68.89,21700.0,51.0313,51.1278,50.9868,51.1278,21700.0
2011-10-13 11:40:00,68.88,68.97,68.78,68.96,12600.0,51.1204,51.1872,51.0462,51.1798,12600.0
2011-10-13 11:45:00,68.97,69.24,68.94,69.04,17600.0,51.1872,51.3876,51.1649,51.2391,17600.0
2011-10-13 11:50:00,69.04,69.09,68.95,68.96,20700.0,51.2391,51.2763,51.1723,51.1798,20700.0
2011-10-13 11:55:00,68.97,69.17,68.96,69.1,11100.0,51.1872,51.3356,51.1798,51.2837,11100.0
2011-10-13 12:00:00,69.04,69.11,68.94,69.03,13200.0,51.2391,51.2911,51.1649,51.2317,13200.0
2011-10-13 12:05:00,69.03,69.1,68.85,68.85,7900.0,51.2317,51.2837,51.0981,51.0981,7900.0
2011-10-13 12:10:00,68.84,68.86,68.72,68.83,15100.0,51.0907,51.1056,51.0016,51.0833,15100.0
2011-10-13 12:15:00,68.8,68.86,68.7,68.7,14500.0,51.061,51.1056,50.9868,50.9868,14500.0
2011-10-13 12:20:00,68.7,68.83,68.53,68.59,10200.0,50.9868,51.0833,50.8606,50.9052,10200.0
2011-10-13 12:25:00,68.61,68.64,68.42,68.47,8700.0,50.92,50.9423,50.779,50.8161,8700.0
2011-10-13 12:30:00,68.45,68.51,68.4,68.49,15100.0,50.8013,50.8458,50.7642,50.831,15100.0
2011-10-13 12:35:00,68.51,68.65,68.47,68.64,14300.0,50.8458,50.9497,50.8161,50.9423,14300.0
2011-10-13 12:40:00,68.64,68.72,68.58,68.68,15300.0,50.9423,51.0016,50.8977,50.972,15300.0
2011-10-13 12:45:00,68.65,68.75,68.56,68.57,10000.0,50.9497,51.0239,50.8829,50.8903,10000.0
2011-10-13 12:50:00,68.61,68.64,68.45,68.53,7700.0,50.92,50.9423,50.8013,50.8606,7700.0
2011-10-13 12:55:00,68.51,68.69,68.49,68.59,7200.0,50.8458,50.9794,50.831,50.9052,7200.0
2011-10-13 13:00:00,68.64,68.65,68.44,68.58,8900.0,50.9423,50.9497,50.7938,50.8977,8900.0
2011-10-13 13:05:00,68.6,68.73,68.39,68.68,24800.0,50.9126,51.0091,50.7567,50.972,24800.0
2011-10-13 13:10:00,68.68,69.15,68.68,69.11,10900.0,50.972,51.3208,50.972,51.2911,10900.0
2011-10-13 13:15:00,69.1,69.11,68.93,68.94,10100.0,51.2837,51.2911,51.1575,51.1649,10100.0
2011-10-13 13:20:00,68.94,69.04,68.87,68.98,10300.0,51.1649,51.2391,51.113,51.1946,10300.0
2011-10-13 13:25:00,68.98,69.2,68.98,69.1,14800.0,51.1946,51.3579,51.1946,51.2837,14800.0
2011-10-13 13:30:00,69.14,69.17,68.98,69.09,8000.0,51.3134,51.3356,51.1946,51.2763,8000.0
2011-10-13 13:35:00,69.09,69.16,69.02,69.08,12100.0,51.2763,51.3282,51.2243,51.2688,12100.0
2011-10-13 13:40:00,69.1,69.2,68.98,69.16,34100.0,51.2837,51.3579,51.1946,51.3282,34100.0
2011-10-13 13:45:00,69.15,69.26,69.08,69.26,9100.0,51.3208,51.4024,51.2688,51.4024,9100.0
2011-10-13 13:50:00,69.19,69.34,69.15,69.2,17100.0,51.3505,51.4618,51.3208,51.3579,17100.0
2011-10-13 13:55:00,69.22,69.27,69.07,69.1,6800.0,51.3727,51.4098,51.2614,51.2837,6800.0
2011-10-13 14:00:00,69.07,69.1,68.72,68.83,14900.0,51.2614,51.2837,51.0016,51.0833,14900.0
2011-10-13 14:05:00,68.77,68.93,68.75,68.88,30100.0,51.0388,51.1575,51.0239,51.1204,30100.0
2011-10-13 14:10:00,68.87,68.93,68.75,68.82,20200.0,51.113,51.1575,51.0239,51.0759,20200.0
2011-10-13 14:15:00,68.82,68.99,68.82,68.98,8600.0,51.0759,51.202,51.0759,51.1946,8600.0
2011-10-13 14:20:00,68.95,69.1,68.86,68.92,16500.0,51.1723,51.2837,51.1056,51.1501,16500.0
2011-10-13 14:25:00,68.92,68.93,68.74,68.88,7700.0,51.1501,51.1575,51.0165,51.1204,7700.0
2011-10-13 14:30:00,68.87,69.08,68.87,68.95,7600.0,51.113,51.2688,51.113,51.1723,7600.0
2011-10-13 14:35:00,68.99,69.15,68.93,68.97,9700.0,51.202,51.3208,51.1575,51.1872,9700.0
2011-10-13 14:40:00,68.96,69.2,68.89,69.19,7100.0,51.1798,51.3579,51.1278,51.3505,7100.0
2011-10-13 14:45:00,69.22,69.42,69.03,69.37,26000.0,51.3727,51.5212,51.2317,51.4841,26000.0
2011-10-13 14:50:00,69.36,69.38,69.23,69.3,29700.0,51.4766,51.4915,51.3802,51.4321,29700.0
2011-10-13 14:55:00,69.3,69.32,69.12,69.17,21300.0,51.4321,51.4469,51.2985,51.3356,21300.0
2011-10-13 15:00:00,69.2,69.36,69.12,69.29,23000.0,51.3579,51.4766,51.2985,51.4247,23000.0
2011-10-13 15:05:00,69.34,69.51,69.34,69.47,16400.0,51.4618,51.588,51.4618,51.5583,16400.0
2011-10-13 15:10:00,69.47,69.48,69.27,69.32,16500.0,51.5583,51.5657,51.4098,51.4469,16500.0
2011-10-13 15:15:00,69.31,69.48,69.24,69.39,19700.0,51.4395,51.5657,51.3876,51.4989,19700.0
2011-10-13 15:20:00,69.4,69.4,69.07,69.09,17600.0,51.5063,51.5063,51.2614,51.2763,17600.0
2011-10-13 15:25:00,69.06,69.09,68.89,68.89,15500.0,51.254,51.2763,51.1278,51.1278,15500.0
2011-10-13 15:30:00,68.93,69.03,68.67,68.78,32900.0,51.1575,51.2317,50.9645,51.0462,32900.0
2011-10-13 15:35:00,68.8,68.97,68.75,68.78,20700.0,51.061,51.1872,51.0239,51.0462,20700.0
2011-10-13 15:40:00,68.81,68.92,68.68,68.75,27300.0,51.0684,51.1501,50.972,51.0239,27300.0
2011-10-13 15:45:00,68.76,68.87,68.55,68.76,69200.0,51.0313,51.113,50.8755,51.0313,69200.0
2011-10-13 15:50:00,68.77,68.94,68.72,68.92,27700.0,51.0388,51.1649,51.0016,51.1501,27700.0
2011-10-13 15:55:00,68.92,69.03,68.92,68.97,103300.0,51.1501,51.2317,51.1501,51.1872,103300.0
2011-10-14 09:30:00,69.8,70.3,69.38,69.46,65700.0,51.8032,52.1743,51.4915,51.5509,65700.0
2011-10-14 09:35:00,69.49,69.79,69.27,69.36,45000.0,51.5731,51.7958,51.4098,51.4766,45000.0
2011-10-14 09:40:00,69.36,69.72,69.0,69.66,35700.0,51.4766,51.7438,51.2095,51.6993,35700.0
2011-10-14 09:45:00,69.67,69.69,69.4,69.49,51800.0,51.7067,51.7216,51.5063,51.5731,51800.0
2011-10-14 09:50:00,69.49,69.8,69.45,69.53,75700.0,51.5731,51.8032,51.5434,51.6028,75700.0
2011-10-14 09:55:00,69.48,69.71,69.25,69.55,41000.0,51.5657,51.7364,51.395,51.6176,41000.0
2011-10-14 10:00:00,69.55,69.72,69.47,69.71,20500.0,51.6176,51.7438,51.5583,51.7364,20500.0
2011-10-14 10:05:00,69.71,70.08,69.65,69.82,25000.0,51.7364,52.011,51.6919,51.818,25000.0
2011-10-14 10:10:00,69.86,70.0,69.76,70.0,17500.0,51.8477,51.9516,51.7735,51.9516,17500.0
2011-10-14 10:15:00,70.0,70.05,69.8,69.83,35500.0,51.9516,51.9887,51.8032,51.8255,35500.0
2011-10-14 10:20:00,69.88,70.05,69.84,70.05,17500.0,51.8626,51.9887,51.8329,51.9887,17500.0
2011-10-14 10:25:00,69.99,70.01,69.74,69.75,36000.0,51.9442,51.959,51.7587,51.7661,36000.0
2011-10-14 10:30:00,69.8,69.84,69.69,69.79,35700.0,51.8032,51.8329,51.7216,51.7958,35700.0
2011-10-14 10:35:00,69.82,69.92,69.78,69.81,26600.0,51.818,51.8922,51.7883,51.8106,26600.0
2011-10-14 10:40:00,69.81,69.87,69.59,69.71,31900.0,51.8106,51.8551,51.6473,51.7364,31900.0
2011-10-14 10:45:00,69.71,69.76,69.65,69.75,19300.0,51.7364,51.7735,51.6919,51.7661,19300.0
2011-10-14 10:50:00,69.72,69.78,69.51,69.54,17600.0,51.7438,51.7883,51.588,51.6102,17600.0
2011-10-14 10:55:00,69.56,69.67,69.47,69.59,19800.0,51.6251,51.7067,51.5583,51.6473,19800.0
2011-10-14 11:00:00,69.57,69.77,69.57,69.72,14400.0,51.6325,51.7809,51.6325,51.7438,14400.0
2011-10-14 11:05:00,69.75,69.76,69.51,69.6,5800.0,51.7661,51.7735,51.588,51.6548,5800.0
2011-10-14 11:10:00,69.64,69.76,69.59,69.68,4800.0,51.6844,51.7735,51.6473,51.7141,4800.0
2011-10-14 11:15:00,69.65,69.77,69.65,69.74,7300.0,51.6919,51.7809,51.6919,51.7587,7300.0
2011-10-14 11:20:00,69.7,69.79,69.48,69.65,20100.0,51.729,51.7958,51.5657,51.6919,20100.0
2011-10-14 11:25:00,69.65,69.65,69.4,69.4,17200.0,51.6919,51.6919,51.5063,51.5063,17200.0
2011-10-14 11:30:00,69.5,69.66,69.49,69.6,5400.0,51.5805,51.6993,51.5731,51.6548,5400.0
2011-10-14 11:35:00,69.61,69.68,69.51,69.51,20500.0,51.6622,51.7141,51.588,51.588,20500.0
2011-10-14 11:40:00,69.51,69.73,69.5,69.6,12600.0,51.588,51.7512,51.5805,51.6548,12600.0
2011-10-14 11:45:00,69.6,69.66,69.53,69.54,6600.0,51.6548,51.6993,51.6028,51.6102,6600.0
2011-10-14 11:50:00,69.54,69.64,69.52,69.55,10200.0,51.6102,51.6844,51.5954,51.6176,10200.0
2011-10-14 11:55:00,69.55,69.73,69.53,69.71,18400.0,51.6176,51.7512,51.6028,51.7364,18400.0
2011-10-14 12:00:00,69.68,69.71,69.53,69.62,12500.0,51.7141,51.7364,51.6028,51.6696,12500.0
2011-10-14 12:05:00,69.6,69.6,69.1,69.23,32500.0,51.6548,51.6548,51.2837,51.3802,32500.0
2011-10-14 12:10:00,69.29,69.36,68.84,68.84,18200.0,51.4247,51.4766,51.0907,51.0907,18200.0
2011-10-14 12:15:00,68.85,69.03,68.72,68.97,24200.0,51.0981,51.2317,51.0016,51.1872,24200.0
2011-10-14 12:20:00,68.98,69.26,68.98,69.13,12200.0,51.1946,51.4024,51.1946,51.3059,12200.0
2011-10-14 12:25:00,69.09,69.12,69.06,69.06,9700.0,51.2763,51.2985,51.254,51.254,9700.0
2011-10-14 12:30:00,69.06,69.24,69.05,69.2,14500.0,51.254,51.3876,51.2466,51.3579,14500.0
2011-10-14 12:35:00,69.22,69.28,69.18,69.22,8500.0,51.3727,51.4173,51.343,51.3727,8500.0
2011-10-14 12:40:00,69.25,69.31,69.23,69.27,4600.0,51.395,51.4395,51.3802,51.4098,4600.0
2011-10-14 12:45:00,69.26,69.55,69.25,69.53,19600.0,51.4024,51.6176,51.395,51.6028,19600.0
2011-10-14 12:50:00,69.54,69.65,69.46,69.62,15200.0,51.6102,51.6919,51.5509,51.6696,15200.0
2011-10-14 12:55:00,69.59,69.7,69.52,69.59,10400.0,51.6473,51.729,51.5954,51.6473,10400.0
2011-10-14 13:00:00,69.61,69.96,69.61,69.95,28600.0,51.6622,51.9219,51.6622,51.9145,28600.0
2011-10-14 13:05:00,70.0,70.0,69.85,69.9,11300.0,51.9516,51.9516,51.8403,51.8774,11300.0
2011-10-14 13:10:00,69.89,69.93,69.82,69.89,8400.0,51.87,51.8997,51.818,51.87,8400.0
2011-10-14 13:15:00,69.93,70.0,69.9,70.0,13000.0,51.8997,51.9516,51.8774,51.9516,13000.0
2011-10-14 13:20:00,69.99,70.0,69.96,69.99,3000.0,51.9442,51.9516,51.9219,51.9442,3000.0
2011-10-14 13:25:00,69.96,69.98,69.91,69.91,2100.0,51.9219,51.9368,51.8848,51.8848,2100.0
2011-10-14 13:30:00,69.9,69.95,69.88,69.93,8000.0,51.8774,51.9145,51.8626,51.8997,8000.0
2011-10-14 13:35:00,69.93,70.0,69.84,69.85,12800.0,51.8997,51.9516,51.8329,51.8403,12800.0
2011-10-14 13:40:00,69.85,69.96,69.82,69.96,4600.0,51.8403,51.9219,51.818,51.9219,4600.0
2011-10-14 13:45:00,69.96,70.0,69.94,70.0,13500.0,51.9219,51.9516,51.9071,51.9516,13500.0
2011-10-14 13:50:00,70.0,70.03,69.95,70.01,16600.0,51.9516,51.9739,51.9145,51.959,16600.0
2011-10-14 13:55:00,70.0,70.33,70.0,70.27,13000.0,51.9516,52.1965,51.9516,52.152,13000.0
2011-10-14 14:00:00,70.26,70.45,70.26,70.45,19600.0,52.1446,52.2856,52.1446,52.2856,19600.0
2011-10-14 14:05:00,70.46,70.48,70.27,70.35,9800.0,52.293,52.3079,52.152,52.2114,9800.0
2011-10-14 14:10:00,70.33,70.43,70.27,70.36,10500.0,52.1965,52.2708,52.152,52.2188,10500.0
2011-10-14 14:15:00,70.37,70.41,70.33,70.36,7000.0,52.2262,52.2559,52.1965,52.2188,7000.0
2011-10-14 14:20:00,70.38,70.39,70.31,70.36,4500.0,52.2336,52.2411,52.1817,52.2188,4500.0
2011-10-14 14:25:00,70.39,70.41,70.28,70.33,13200.0,52.2411,52.2559,52.1594,52.1965,13200.0
2011-10-14 14:30:00,70.34,70.34,70.15,70.26,9200.0,52.204,52.204,52.0629,52.1446,9200.0
2011-10-14 14:35:00,70.26,70.37,70.24,70.33,11600.0,52.1446,52.2262,52.1297,52.1965,11600.0
2011-10-14 14:40:00,70.34,70.35,70.26,70.28,6600.0,52.204,52.2114,52.1446,52.1594,6600.0
2011-10-14 14:45:00,70.28,70.38,70.22,70.33,12100.0,52.1594,52.2336,52.1149,52.1965,12100.0
2011-10-14 14:50:00,70.35,70.52,70.35,70.44,12600.0,52.2114,52.3375,52.2114,52.2782,12600.0
2011-10-14 14:55:00,70.45,70.73,70.38,70.7,8900.0,52.2856,52.4934,52.2336,52.4711,8900.0
2011-10-14 15:00:00,70.7,70.72,70.49,70.55,18600.0,52.4711,52.486,52.3153,52.3598,18600.0
2011-10-14 15:05:00,70.53,70.62,70.46,70.46,26200.0,52.345,52.4118,52.293,52.293,26200.0
2011-10-14 15:10:00,70.46,70.53,70.33,70.52,11900.0,52.293,52.345,52.1965,52.3375,11900.0
2011-10-14 15:15:00,70.49,70.6,70.46,70.53,11100.0,52.3153,52.3969,52.293,52.345,11100.0
2011-10-14 15:20:00,70.56,70.71,70.56,70.6,14700.0,52.3672,52.4786,52.3672,52.3969,14700.0
2011-10-14 15:25:00,70.65,70.78,70.65,70.75,14600.0,52.434,52.5305,52.434,52.5082,14600.0
2011-10-14 15:30:00,70.75,71.22,70.75,71.21,46100.0,52.5082,52.8571,52.5082,52.8496,46100.0
2011-10-14 15:35:00,71.22,71.25,70.87,70.88,55500.0,52.8571,52.8793,52.5973,52.6047,55500.0
2011-10-14 15:40:00,70.87,70.94,70.75,70.85,32100.0,52.5973,52.6493,52.5082,52.5825,32100.0
2011-10-14 15:45:00,70.86,70.95,70.61,70.73,34700.0,52.5899,52.6567,52.4043,52.4934,34700.0
2011-10-14 15:50:00,70.75,70.84,70.64,70.84,31400.0,52.5082,52.575,52.4266,52.575,31400.0
2011-10-14 15:55:00,70.84,71.03,70.83,70.94,59400.0,52.575,52.7161,52.5676,52.6493,59400.0
2011-10-17 09:30:00,70.9,70.9,69.43,69.56,54000.0,52.6196,52.6196,51.5286,51.6251,54000.0
2011-10-17 09:35:00,69.46,69.78,69.38,69.52,68200.0,51.5509,51.7883,51.4915,51.5954,68200.0
2011-10-17 09:40:00,69.52,70.11,69.51,69.91,22400.0,51.5954,52.0333,51.588,51.8848,22400.0
2011-10-17 09:45:00,69.91,70.24,69.77,70.0,78200.0,51.8848,52.1297,51.7809,51.9516,78200.0
2011-10-17 09:50:00,70.04,70.17,69.55,69.56,12500.0,51.9813,52.0778,51.6176,51.6251,12500.0
2011-10-17 09:55:00,69.57,70.1,69.47,69.9,32000.0,51.6325,52.0258,51.5583,51.8774,32000.0
2011-10-17 10:00:00,69.95,70.04,69.73,69.84,31800.0,51.9145,51.9813,51.7512,51.8329,31800.0
2011-10-17 10:05:00,69.83,69.86,69.45,69.66,50000.0,51.8255,51.8477,51.5434,51.6993,50000.0
2011-10-17 10:10:00,69.73,70.03,69.68,69.9,69400.0,51.7512,51.9739,51.7141,51.8774,69400.0
2011-10-17 10:15:00,69.96,70.0,69.46,69.46,24800.0,51.9219,51.9516,51.5509,51.5509,24800.0
2011-10-17 10:20:00,69.46,69.53,69.1,69.18,30400.0,51.5509,51.6028,51.2837,51.343,30400.0
2011-10-17 10:25:00,69.2,69.2,69.0,69.01,18100.0,51.3579,51.3579,51.2095,51.2169,18100.0
2011-10-17 10:30:00,69.0,69.09,68.95,69.08,39200.0,51.2095,51.2763,51.1723,51.2688,39200.0
2011-10-17 10:35:00,69.02,69.58,69.02,69.49,19800.0,51.2243,51.6399,51.2243,51.5731,19800.0
2011-10-17 10:40:00,69.44,69.44,69.24,69.25,14600.0,51.536,51.536,51.3876,51.395,14600.0
2011-10-17 10:45:00,69.22,69.3,69.14,69.17,19500.0,51.3727,51.4321,51.3134,51.3356,19500.0
2011-10-17 10:50:00,69.17,69.19,68.97,69.18,31900.0,51.3356,51.3505,51.1872,51.343,31900.0
2011-10-17 10:55:00,69.17,69.23,69.05,69.19,27500.0,51.3356,51.3802,51.2466,51.3505,27500.0
2011-10-17 11:00:00,69.18,69.26,69.14,69.21,15600.0,51.343,51.4024,51.3134,51.3653,15600.0
2011-10-17 11:05:00,69.21,69.34,69.21,69.34,10700.0,51.3653,51.4618,51.3653,51.4618,10700.0
2011-10-17 11:10:00,69.34,69.37,69.17,69.36,10100.0,51.4618,51.4841,51.3356,51.4766,10100.0
2011-10-17 11:15:00,69.32,69.37,69.26,69.31,7400.0,51.4469,51.4841,51.4024,51.4395,7400.0
2011-10-17 11:20:00,69.31,69.68,69.31,69.68,9300.0,51.4395,51.7141,51.4395,51.7141,9300.0
2011-10-17 11:25:00,69.68,69.84,69.66,69.81,11200.0,51.7141,51.8329,51.6993,51.8106,11200.0
2011-10-17 11:30:00,69.83,70.0,69.77,70.0,6800.0,51.8255,51.9516,51.7809,51.9516,6800.0
2011-10-17 11:35:00,70.0,70.04,69.94,70.04,18500.0,51.9516,51.9813,51.9071,51.9813,18500.0
2011-10-17 11:40:00,70.03,70.11,69.8,69.8,16400.0,51.9739,52.0333,51.8032,51.8032,16400.0
2011-10-17 11:45:00,69.75,69.79,69.5,69.5,10100.0,51.7661,51.7958,51.5805,51.5805,10100.0
2011-10-17 11:50:00,69.5,69.57,69.3,69.3,24100.0,51.5805,51.6325,51.4321,51.4321,24100.0
2011-10-17 11:55:00,69.28,69.45,69.09,69.1,22700.0,51.4173,51.5434,51.2763,51.2837,22700.0
2011-10-17 12:00:00,69.1,69.1,68.99,69.1,24600.0,51.2837,51.2837,51.202,51.2837,24600.0
2011-10-17 12:05:00,69.07,69.1,69.01,69.1,12200.0,51.2614,51.2837,51.2169,51.2837,12200.0
2011-10-17 12:10:00,69.09,69.11,68.99,69.05,27100.0,51.2763,51.2911,51.202,51.2466,27100.0
2011-10-17 12:15:00,69.05,69.08,68.95,69.07,22700.0,51.2466,51.2688,51.1723,51.2614,22700.0
2011-10-17 12:20:00,69.08,69.11,69.04,69.06,5200.0,51.2688,51.2911,51.2391,51.254,5200.0
2011-10-17 12:25:00,69.11,69.25,69.07,69.22,14400.0,51.2911,51.395,51.2614,51.3727,14400.0
2011-10-17 12:30:00,69.19,69.19,68.81,68.89,16400.0,51.3505,51.3505,51.0684,51.1278,16400.0
2011-10-17 12:35:00,68.86,68.91,68.61,68.74,9100.0,51.1056,51.1427,50.92,51.0165,9100.0
2011-10-17 12:40:00,68.73,68.85,68.68,68.85,9400.0,51.0091,51.0981,50.972,51.0981,9400.0
2011-10-17 12:45:00,68.88,68.91,68.56,68.58,6900.0,51.1204,51.1427,50.8829,50.8977,6900.0
2011-10-17 12:50:00,68.59,68.71,68.5,68.5,9000.0,50.9052,50.9942,50.8384,50.8384,9000.0
2011-10-17 12:55:00,68.47,68.58,68.44,68.56,7900.0,50.8161,50.8977,50.7938,50.8829,7900.0
2011-10-17 13:00:00,68.58,68.58,68.45,68.51,15700.0,50.8977,50.8977,50.8013,50.8458,15700.0
2011-10-17 13:05:00,68.51,68.64,68.45,68.61,7900.0,50.8458,50.9423,50.8013,50.92,7900.0
2011-10-17 13:10:00,68.62,68.75,68.6,68.7,16700.0,50.9274,51.0239,50.9126,50.9868,16700.0
2011-10-17 13:15:00,68.67,68.84,68.67,68.84,5100.0,50.9645,51.0907,50.9645,51.0907,5100.0
2011-10-17 13:20:00,68.86,69.0,68.86,68.95,9600.0,51.1056,51.2095,51.1056,51.1723,9600.0
2011-10-17 13:25:00,68.97,69.0,68.85,68.85,6000.0,51.1872,51.2095,51.0981,51.0981,6000.0
2011-10-17 13:30:00,68.82,68.87,68.75,68.84,7100.0,51.0759,51.113,51.0239,51.0907,7100.0
2011-10-17 13:35:00,68.81,68.81,68.5,68.62,8100.0,51.0684,51.0684,50.8384,50.9274,8100.0
2011-10-17 13:40:00,68.67,68.84,68.62,68.74,19800.0,50.9645,51.0907,50.9274,51.0165,19800.0
2011-10-17 13:45:00,68.75,68.98,68.74,68.9,23000.0,51.0239,51.1946,51.0165,51.1352,23000.0
2011-10-17 13:50:00,68.91,69.24,68.91,69.1,34600.0,51.1427,51.3876,51.1427,51.2837,34600.0
2011-10-17 13:55:00,69.12,69.33,69.09,69.27,42300.0,51.2985,51.4544,51.2763,51.4098,42300.0
2011-10-17 14:00:00,69.26,69.39,69.22,69.3,15800.0,51.4024,51.4989,51.3727,51.4321,15800.0
2011-10-17 14:05:00,69.32,69.35,69.1,69.18,37200.0,51.4469,51.4692,51.2837,51.343,37200.0
2011-10-17 14:10:00,69.2,69.3,69.18,69.3,6400.0,51.3579,51.4321,51.343,51.4321,6400.0
2011-10-17 14:15:00,69.26,69.33,69.18,69.25,27300.0,51.4024,51.4544,51.343,51.395,27300.0
2011-10-17 14:20:00,69.23,69.29,69.08,69.17,7700.0,51.3802,51.4247,51.2688,51.3356,7700.0
2011-10-17 14:25:00,69.11,69.18,69.01,69.04,14400.0,51.2911,51.343,51.2169,51.2391,14400.0
2011-10-17 14:30:00,69.05,69.09,68.98,69.02,19200.0,51.2466,51.2763,51.1946,51.2243,19200.0
2011-10-17 14:35:00,69.0,69.12,68.87,68.96,61400.0,51.2095,51.2985,51.113,51.1798,61400.0
2011-10-17 14:40:00,68.92,68.96,68.82,68.86,27700.0,51.1501,51.1798,51.0759,51.1056,27700.0
2011-10-17 14:45:00,68.88,68.91,68.8,68.9,14800.0,51.1204,51.1427,51.061,51.1352,14800.0
2011-10-17 14:50:00,68.92,68.95,68.81,68.92,41700.0,51.1501,51.1723,51.0684,51.1501,41700.0
2011-10-17 14:55:00,68.91,69.24,68.88,69.23,24700.0,51.1427,51.3876,51.1204,51.3802,24700.0
2011-10-17 15:00:00,69.21,69.55,69.14,69.51,25600.0,51.3653,51.6176,51.3134,51.588,25600.0
2011-10-17 15:05:00,69.55,69.56,69.11,69.12,18700.0,51.6176,51.6251,51.2911,51.2985,18700.0
2011-10-17 15:10:00,69.12,69.29,69.06,69.12,10700.0,51.2985,51.4247,51.254,51.2985,10700.0
2011-10-17 15:15:00,69.12,69.28,69.05,69.2,15500.0,51.2985,51.4173,51.2466,51.3579,15500.0
2011-10-17 15:20:00,69.22,69.29,69.16,69.29,22700.0,51.3727,51.4247,51.3282,51.4247,22700.0
2011-10-17 15:25:00,69.26,69.29,69.03,69.13,16300.0,51.4024,51.4247,51.2317,51.3059,16300.0
2011-10-17 15:30:00,69.14,69.24,68.88,68.88,42800.0,51.3134,51.3876,51.1204,51.1204,42800.0
2011-10-17 15:35:00,68.89,69.02,68.82,68.9,46100.0,51.1278,51.2243,51.0759,51.1352,46100.0
2011-10-17 15:40:00,68.9,69.22,68.75,69.22,29400.0,51.1352,51.3727,51.0239,51.3727,29400.0
2011-10-17 15:45:00,69.21,69.21,68.81,68.92,39700.0,51.3653,51.3653,51.0684,51.1501,39700.0
2011-10-17 15:50:00,68.95,69.03,68.61,68.65,52700.0,51.1723,51.2317,50.92,50.9497,52700.0
2011-10-17 15:55:00,68.68,68.77,68.55,68.76,57800.0,50.972,51.0388,50.8755,51.0313,57800.0
2011-10-18 09:30:00,68.38,68.72,68.11,68.23,43000.0,50.7493,51.0016,50.5489,50.638,43000.0
2011-10-18 09:35:00,68.21,68.55,68.05,68.35,31800.0,50.6231,50.8755,50.5044,50.727,31800.0
2011-10-18 09:40:00,68.43,68.49,67.67,67.74,20700.0,50.7864,50.831,50.2224,50.2743,20700.0
2011-10-18 09:45:00,67.69,67.79,67.45,67.46,73000.0,50.2372,50.3114,50.0591,50.0665,73000.0
2011-10-18 09:50:00,67.47,67.58,66.9,67.0,88700.0,50.0739,50.1556,49.6509,49.7251,88700.0
2011-10-18 09:55:00,66.93,67.02,66.9,66.94,42300.0,49.6732,49.74,49.6509,49.6806,42300.0
2011-10-18 10:00:00,66.94,66.96,66.61,66.62,43200.0,49.6806,49.6954,49.4357,49.4431,43200.0
2011-10-18 10:05:00,66.65,67.1,66.59,66.9,89400.0,49.4654,49.7993,49.4208,49.6509,89400.0
2011-10-18 10:10:00,66.91,67.48,66.91,67.39,43800.0,49.6583,50.0814,49.6583,50.0146,43800.0
2011-10-18 10:15:00,67.4,67.51,67.2,67.27,23000.0,50.022,50.1036,49.8736,49.9255,23000.0
2011-10-18 10:20:00,67.27,67.96,67.26,67.89,43100.0,49.9255,50.4376,49.9181,50.3857,43100.0
2011-10-18 10:25:00,67.89,68.51,67.85,68.49,41100.0,50.3857,50.8458,50.356,50.831,41100.0
2011-10-18 10:30:00,68.5,68.52,68.13,68.27,37300.0,50.8384,50.8532,50.5638,50.6677,37300.0
2011-10-18 10:35:00,68.33,68.51,68.05,68.09,15500.0,50.7122,50.8458,50.5044,50.5341,15500.0
2011-10-18 10:40:00,68.14,68.45,68.13,68.22,11700.0,50.5712,50.8013,50.5638,50.6306,11700.0
2011-10-18 10:45:00,68.21,68.63,68.21,68.46,17100.0,50.6231,50.9349,50.6231,50.8087,17100.0
2011-10-18 10:50:00,68.47,68.72,68.47,68.49,6900.0,50.8161,51.0016,50.8161,50.831,6900.0
2011-10-18 10:55:00,68.47,68.62,68.46,68.55,4000.0,50.8161,50.9274,50.8087,50.8755,4000.0
2011-10-18 11:00:00,68.55,68.55,68.3,68.37,31800.0,50.8755,50.8755,50.6899,50.7419,31800.0
2011-10-18 11:05:00,68.35,68.37,68.18,68.25,35500.0,50.727,50.7419,50.6009,50.6528,35500.0
2011-10-18 11:10:00,68.3,68.35,67.98,68.16,18400.0,50.6899,50.727,50.4524,50.586,18400.0
2011-10-18 11:15:00,68.12,68.35,67.95,68.33,39700.0,50.5564,50.727,50.4302,50.7122,39700.0
2011-10-18 11:20:00,68.26,68.31,67.96,68.28,58600.0,50.6603,50.6974,50.4376,50.6751,58600.0
2011-10-18 11:25:00,68.28,68.3,68.0,68.01,7200.0,50.6751,50.6899,50.4673,50.4747,7200.0
2011-10-18 11:30:00,68.04,68.21,67.94,68.09,33400.0,50.497,50.6231,50.4228,50.5341,33400.0
2011-10-18 11:35:00,68.15,68.91,68.15,68.89,10800.0,50.5786,51.1427,50.5786,51.1278,10800.0
2011-10-18 11:40:00,68.91,69.09,68.84,69.04,11300.0,51.1427,51.2763,51.0907,51.2391,11300.0
2011-10-18 11:45:00,69.03,69.11,68.84,69.1,15700.0,51.2317,51.2911,51.0907,51.2837,15700.0
2011-10-18 11:50:00,69.11,69.22,68.94,69.02,12700.0,51.2911,51.3727,51.1649,51.2243,12700.0
2011-10-18 11:55:00,69.0,69.39,68.94,69.19,29700.0,51.2095,51.4989,51.1649,51.3505,29700.0
2011-10-18 12:00:00,69.16,69.35,69.16,69.31,10400.0,51.3282,51.4692,51.3282,51.4395,10400.0
2011-10-18 12:05:00,69.31,69.4,69.2,69.27,14600.0,51.4395,51.5063,51.3579,51.4098,14600.0
2011-10-18 12:10:00,69.27,69.3,69.12,69.15,6400.0,51.4098,51.4321,51.2985,51.3208,6400.0
2011-10-18 12:15:00,69.12,69.15,68.98,68.99,5100.0,51.2985,51.3208,51.1946,51.202,5100.0
2011-10-18 12:20:00,69.04,69.09,68.94,69.01,28800.0,51.2391,51.2763,51.1649,51.2169,28800.0
2011-10-18 12:25:00,68.98,69.05,68.89,68.96,20200.0,51.1946,51.2466,51.1278,51.1798,20200.0
2011-10-18 12:30:00,68.97,69.04,68.94,69.04,19900.0,51.1872,51.2391,51.1649,51.2391,19900.0
2011-10-18 12:35:00,69.03,69.26,69.03,69.26,7000.0,51.2317,51.4024,51.2317,51.4024,7000.0
2011-10-18 12:40:00,69.31,69.47,69.29,69.34,5000.0,51.4395,51.5583,51.4247,51.4618,5000.0
2011-10-18 12:45:00,69.38,69.59,69.38,69.57,7100.0,51.4915,51.6473,51.4915,51.6325,7100.0
2011-10-18 12:50:00,69.5,69.75,69.46,69.67,24600.0,51.5805,51.7661,51.5509,51.7067,24600.0
2011-10-18 12:55:00,69.71,69.79,69.59,69.75,19500.0,51.7364,51.7958,51.6473,51.7661,19500.0
2011-10-18 13:00:00,69.73,69.8,69.62,69.77,18400.0,51.7512,51.8032,51.6696,51.7809,18400.0
2011-10-18 13:05:00,69.72,69.79,69.69,69.69,15500.0,51.7438,51.7958,51.7216,51.7216,15500.0
2011-10-18 13:10:00,69.66,69.66,69.39,69.39,17900.0,51.6993,51.6993,51.4989,51.4989,17900.0
2011-10-18 13:15:00,69.42,69.47,69.33,69.43,7600.0,51.5212,51.5583,51.4544,51.5286,7600.0
2011-10-18 13:20:00,69.4,69.42,69.2,69.2,4800.0,51.5063,51.5212,51.3579,51.3579,4800.0
2011-10-18 13:25:00,69.2,69.45,69.11,69.45,13200.0,51.3579,51.5434,51.2911,51.5434,13200.0
2011-10-18 13:30:00,69.45,69.61,69.38,69.54,19800.0,51.5434,51.6622,51.4915,51.6102,19800.0
2011-10-18 13:35:00,69.56,69.68,69.56,69.68,6000.0,51.6251,51.7141,51.6251,51.7141,6000.0
2011-10-18 13:40:00,69.66,69.66,69.44,69.52,3600.0,51.6993,51.6993,51.536,51.5954,3600.0
2011-10-18 13:45:00,69.43,69.54,69.33,69.52,8200.0,51.5286,51.6102,51.4544,51.5954,8200.0
2011-10-18 13:50:00,69.55,69.74,69.54,69.61,6400.0,51.6176,51.7587,51.6102,51.6622,6400.0
2011-10-18 13:55:00,69.61,69.71,69.41,69.54,13800.0,51.6622,51.7364,51.5137,51.6102,13800.0
2011-10-18 14:00:00,69.56,69.63,69.45,69.58,26700.0,51.6251,51.677,51.5434,51.6399,26700.0
2011-10-18 14:05:00,69.58,69.68,69.53,69.66,6400.0,51.6399,51.7141,51.6028,51.6993,6400.0
2011-10-18 14:10:00,69.7,69.99,69.7,69.96,14700.0,51.729,51.9442,51.729,51.9219,14700.0
2011-10-18 14:15:00,69.98,70.09,69.91,70.07,44300.0,51.9368,52.0184,51.8848,52.0036,44300.0
2011-10-18 14:20:00,70.06,70.31,70.06,70.3,43300.0,51.9962,52.1817,51.9962,52.1743,43300.0
2011-10-18 14:25:00,70.26,70.36,70.12,70.13,26200.0,52.1446,52.2188,52.0407,52.0481,26200.0
2011-10-18 14:30:00,70.14,70.25,70.14,70.21,27300.0,52.0555,52.1372,52.0555,52.1075,27300.0
2011-10-18 14:35:00,70.21,70.24,69.99,70.03,10000.0,52.1075,52.1297,51.9442,51.9739,10000.0
2011-10-18 14:40:00,70.01,70.07,69.86,69.97,10700.0,51.959,52.0036,51.8477,51.9294,10700.0
2011-10-18 14:45:00,69.99,70.33,69.99,70.15,22000.0,51.9442,52.1965,51.9442,52.0629,22000.0
2011-10-18 14:50:00,70.17,70.27,70.03,70.03,20000.0,52.0778,52.152,51.9739,51.9739,20000.0
2011-10-18 14:55:00,70.05,70.22,70.0,70.17,8500.0,51.9887,52.1149,51.9516,52.0778,8500.0
2011-10-18 15:00:00,70.22,70.78,70.22,70.73,18700.0,52.1149,52.5305,52.1149,52.4934,18700.0
2011-10-18 15:05:00,70.74,71.17,70.72,70.99,44200.0,52.5008,52.82,52.486,52.6864,44200.0
2011-10-18 15:10:00,71.04,71.73,71.02,71.28,36600.0,52.7235,53.2356,52.7086,52.9016,36600.0
2011-10-18 15:15:00,71.22,71.32,70.75,70.81,48600.0,52.8571,52.9313,52.5082,52.5528,48600.0
2011-10-18 15:20:00,70.82,71.07,70.69,70.83,40700.0,52.5602,52.7457,52.4637,52.5676,40700.0
2011-10-18 15:25:00,70.77,70.94,70.44,70.52,30400.0,52.5231,52.6493,52.2782,52.3375,30400.0
2011-10-18 15:30:00,70.49,70.6,70.27,70.3,27400.0,52.3153,52.3969,52.152,52.1743,27400.0
2011-10-18 15:35:00,70.28,70.76,70.28,70.55,32500.0,52.1594,52.5157,52.1594,52.3598,32500.0
2011-10-18 15:40:00,70.55,70.79,70.44,70.77,26300.0,52.3598,52.5379,52.2782,52.5231,26300.0
2011-10-18 15:45:00,70.77,70.92,70.55,70.62,82100.0,52.5231,52.6344,52.3598,52.4118,82100.0
2011-10-18 15:50:00,70.64,70.94,70.58,70.86,87300.0,52.4266,52.6493,52.3821,52.5899,87300.0
2011-10-18 15:55:00,70.86,71.02,70.0,70.31,235800.0,52.5899,52.7086,51.9516,52.1817,235800.0
2011-10-19 09:30:00,70.45,70.59,70.15,70.59,15400.0,52.2856,52.3895,52.0629,52.3895,15400.0
2011-10-19 09:35:00,70.6,70.99,70.6,70.87,11500.0,52.3969,52.6864,52.3969,52.5973,11500.0
2011-10-19 09:40:00,70.92,70.99,70.42,70.42,11100.0,52.6344,52.6864,52.2633,52.2633,11100.0
2011-10-19 09:45:00,70.4,70.54,70.21,70.21,36300.0,52.2485,52.3524,52.1075,52.1075,36300.0
2011-10-19 09:50:00,70.26,70.36,69.98,69.99,53700.0,52.1446,52.2188,51.9368,51.9442,53700.0
2011-10-19 09:55:00,69.97,70.03,69.78,69.84,31000.0,51.9294,51.9739,51.7883,51.8329,31000.0
2011-10-19 10:00:00,69.88,69.99,69.59,69.65,45200.0,51.8626,51.9442,51.6473,51.6919,45200.0
2011-10-19 10:05:00,69.69,70.13,69.65,70.06,20500.0,51.7216,52.0481,51.6919,51.9962,20500.0
2011-10-19 10:10:00,70.12,70.4,70.12,70.29,20900.0,52.0407,52.2485,52.0407,52.1669,20900.0
2011-10-19 10:15:00,70.28,70.58,70.14,70.47,17000.0,52.1594,52.3821,52.0555,52.3004,17000.0
2011-10-19 10:20:00,70.53,70.54,70.21,70.23,27300.0,52.345,52.3524,52.1075,52.1223,27300.0
2011-10-19 10:25:00,70.25,70.33,70.02,70.17,70000.0,52.1372,52.1965,51.9665,52.0778,70000.0
2011-10-19 10:30:00,70.17,70.17,69.8,69.94,31400.0,52.0778,52.0778,51.8032,51.9071,31400.0
2011-10-19 10:35:00,69.92,69.97,69.72,69.75,33100.0,51.8922,51.9294,51.7438,51.7661,33100.0
2011-10-19 10:40:00,69.81,69.95,69.78,69.84,10900.0,51.8106,51.9145,51.7883,51.8329,10900.0
2011-10-19 10:45:00,69.78,69.95,69.74,69.78,7700.0,51.7883,51.9145,51.7587,51.7883,7700.0
2011-10-19 10:50:00,69.84,70.06,69.83,70.03,14300.0,51.8329,51.9962,51.8255,51.9739,14300.0
2011-10-19 10:55:00,70.03,70.13,69.95,69.95,10500.0,51.9739,52.0481,51.9145,51.9145,10500.0
2011-10-19 11:00:00,69.98,69.98,69.74,69.81,11800.0,51.9368,51.9368,51.7587,51.8106,11800.0
2011-10-19 11:05:00,69.72,69.76,69.51,69.58,14300.0,51.7438,51.7735,51.588,51.6399,14300.0
2011-10-19 11:10:00,69.6,69.61,69.32,69.36,15900.0,51.6548,51.6622,51.4469,51.4766,15900.0
2011-10-19 11:15:00,69.34,69.39,69.06,69.06,29200.0,51.4618,51.4989,51.254,51.254,29200.0
2011-10-19 11:20:00,69.08,69.11,68.96,69.11,28800.0,51.2688,51.2911,51.1798,51.2911,28800.0
2011-10-19 11:25:00,69.12,69.5,69.11,69.42,9000.0,51.2985,51.5805,51.2911,51.5212,9000.0
2011-10-19 11:30:00,69.43,69.56,69.43,69.5,10700.0,51.5286,51.6251,51.5286,51.5805,10700.0
2011-10-19 11:35:00,69.5,69.57,69.35,69.35,11900.0,51.5805,51.6325,51.4692,51.4692,11900.0
2011-10-19 11:40:00,69.34,69.48,69.24,69.48,7800.0,51.4618,51.5657,51.3876,51.5657,7800.0
2011-10-19 11:45:00,69.48,69.5,69.17,69.17,12100.0,51.5657,51.5805,51.3356,51.3356,12100.0
2011-10-19 11:50:00,69.13,69.18,69.01,69.03,7100.0,51.3059,51.343,51.2169,51.2317,7100.0
2011-10-19 11:55:00,69.01,69.1,68.89,68.95,11700.0,51.2169,51.2837,51.1278,51.1723,11700.0
2011-10-19 12:00:00,68.93,69.14,68.91,69.06,8500.0,51.1575,51.3134,51.1427,51.254,8500.0
2011-10-19 12:05:00,69.03,69.16,68.98,69.02,4900.0,51.2317,51.3282,51.1946,51.2243,4900.0
2011-10-19 12:10:00,69.02,69.06,68.96,69.01,8900.0,51.2243,51.254,51.1798,51.2169,8900.0
2011-10-19 12:15:00,69.04,69.24,69.03,69.24,6900.0,51.2391,51.3876,51.2317,51.3876,6900.0
2011-10-19 12:20:00,69.28,69.39,69.19,69.39,6900.0,51.4173,51.4989,51.3505,51.4989,6900.0
2011-10-19 12:25:00,69.41,69.41,69.23,69.25,11700.0,51.5137,51.5137,51.3802,51.395,11700.0
2011-10-19 12:30:00,69.24,69.24,69.05,69.17,6800.0,51.3876,51.3876,51.2466,51.3356,6800.0
2011-10-19 12:35:00,69.19,69.38,69.19,69.29,12000.0,51.3505,51.4915,51.3505,51.4247,12000.0
2011-10-19 12:40:00,69.25,69.3,69.18,69.27,6800.0,51.395,51.4321,51.343,51.4098,6800.0
2011-10-19 12:45:00,69.3,69.31,69.13,69.28,7000.0,51.4321,51.4395,51.3059,51.4173,7000.0
2011-10-19 12:50:00,69.25,69.55,69.23,69.44,7700.0,51.395,51.6176,51.3802,51.536,7700.0
2011-10-19 12:55:00,69.44,69.56,69.42,69.49,5300.0,51.536,51.6251,51.5212,51.5731,5300.0
2011-10-19 13:00:00,69.48,69.65,69.48,69.56,10900.0,51.5657,51.6919,51.5657,51.6251,10900.0
2011-10-19 13:05:00,69.56,69.7,69.52,69.7,6800.0,51.6251,51.729,51.5954,51.729,6800.0
2011-10-19 13:10:00,69.69,69.75,69.6,69.74,6800.0,51.7216,51.7661,51.6548,51.7587,6800.0
2011-10-19 13:15:00,69.74,69.83,69.62,69.67,9300.0,51.7587,51.8255,51.6696,51.7067,9300.0
2011-10-19 13:20:00,69.66,69.78,69.64,69.73,7900.0,51.6993,51.7883,51.6844,51.7512,7900.0
2011-10-19 13:25:00,69.75,69.88,69.68,69.7,13700.0,51.7661,51.8626,51.7141,51.729,13700.0
2011-10-19 13:30:00,69.62,69.72,69.57,69.6,10300.0,51.6696,51.7438,51.6325,51.6548,10300.0
2011-10-19 13:35:00,69.61,69.68,69.49,69.51,11300.0,51.6622,51.7141,51.5731,51.588,11300.0
2011-10-19 13:40:00,69.47,69.65,69.47,69.56,11400.0,51.5583,51.6919,51.5583,51.6251,11400.0
2011-10-19 13:45:00,69.56,69.56,69.42,69.55,11600.0,51.6251,51.6251,51.5212,51.6176,11600.0
2011-10-19 13:50:00,69.56,69.71,69.52,69.63,8300.0,51.6251,51.7364,51.5954,51.677,8300.0
2011-10-19 13:55:00,69.63,69.7,69.52,69.57,4300.0,51.677,51.729,51.5954,51.6325,4300.0
2011-10-19 14:00:00,69.63,69.75,69.62,69.66,9400.0,51.677,51.7661,51.6696,51.6993,9400.0
2011-10-19 14:05:00,69.6,69.63,69.08,69.25,9900.0,51.6548,51.677,51.2688,51.395,9900.0
2011-10-19 14:10:00,69.22,69.37,69.06,69.06,11600.0,51.3727,51.4841,51.254,51.254,11600.0
2011-10-19 14:15:00,69.05,69.3,69.04,69.18,17900.0,51.2466,51.4321,51.2391,51.343,17900.0
2011-10-19 14:20:00,69.18,69.23,69.0,69.02,11400.0,51.343,51.3802,51.2095,51.2243,11400.0
2011-10-19 14:25:00,69.04,69.11,68.88,68.95,19800.0,51.2391,51.2911,51.1204,51.1723,19800.0
2011-10-19 14:30:00,68.94,68.94,68.56,68.78,21300.0,51.1649,51.1649,50.8829,51.0462,21300.0
2011-10-19 14:35:00,68.78,68.91,68.73,68.79,22100.0,51.0462,51.1427,51.0091,51.0536,22100.0
2011-10-19 14:40:00,68.81,68.87,68.59,68.73,18600.0,51.0684,51.113,50.9052,51.0091,18600.0
2011-10-19 14:45:00,68.75,69.2,68.73,68.98,27700.0,51.0239,51.3579,51.0091,51.1946,27700.0
2011-10-19 14:50:00,68.97,69.0,68.84,68.84,22500.0,51.1872,51.2095,51.0907,51.0907,22500.0
2011-10-19 14:55:00,68.8,68.88,68.71,68.77,14300.0,51.061,51.1204,50.9942,51.0388,14300.0
2011-10-19 15:00:00,68.74,68.87,68.6,68.64,18400.0,51.0165,51.113,50.9126,50.9423,18400.0
2011-10-19 15:05:00,68.59,68.84,68.5,68.7,30100.0,50.9052,51.0907,50.8384,50.9868,30100.0
2011-10-19 15:10:00,68.68,68.85,68.54,68.79,19600.0,50.972,51.0981,50.8681,51.0536,19600.0
2011-10-19 15:15:00,68.84,69.04,68.78,68.95,13500.0,51.0907,51.2391,51.0462,51.1723,13500.0
2011-10-19 15:20:00,68.93,68.99,68.73,68.99,13800.0,51.1575,51.202,51.0091,51.202,13800.0
2011-10-19 15:25:00,68.99,69.03,68.6,68.61,32800.0,51.202,51.2317,50.9126,50.92,32800.0
2011-10-19 15:30:00,68.6,68.95,68.6,68.83,36000.0,50.9126,51.1723,50.9126,51.0833,36000.0
2011-10-19 15:35:00,68.82,68.9,68.54,68.65,26700.0,51.0759,51.1352,50.8681,50.9497,26700.0
2011-10-19 15:40:00,68.63,68.85,68.4,68.68,47000.0,50.9349,51.0981,50.7642,50.972,47000.0
2011-10-19 15:45:00,68.71,68.97,68.52,68.89,38200.0,50.9942,51.1872,50.8532,51.1278,38200.0
2011-10-19 15:50:00,68.92,68.92,68.68,68.76,39100.0,51.1501,51.1501,50.972,51.0313,39100.0
2011-10-19 15:55:00,68.75,68.81,68.59,68.63,60600.0,51.0239,51.0684,50.9052,50.9349,60600.0
2011-10-20 09:30:00,68.76,69.42,68.76,69.07,26000.0,51.0313,51.5212,51.0313,51.2614,26000.0
2011-10-20 09:35:00,69.19,69.24,68.89,68.93,24500.0,51.3505,51.3876,51.1278,51.1575,24500.0
2011-10-20 09:40:00,68.95,68.95,68.31,68.43,48200.0,51.1723,51.1723,50.6974,50.7864,48200.0
2011-10-20 09:45:00,68.46,68.49,68.05,68.16,17300.0,50.8087,50.831,50.5044,50.586,17300.0
2011-10-20 09:50:00,68.19,68.25,67.69,67.7,27800.0,50.6083,50.6528,50.2372,50.2446,27800.0
2011-10-20 09:55:00,67.76,67.89,67.61,67.84,28800.0,50.2892,50.3857,50.1778,50.3485,28800.0
2011-10-20 10:00:00,67.88,68.75,67.88,68.06,56600.0,50.3782,51.0239,50.3782,50.5118,56600.0
2011-10-20 10:05:00,68.08,68.53,67.92,68.33,34000.0,50.5267,50.8606,50.4079,50.7122,34000.0
2011-10-20 10:10:00,68.37,69.24,68.28,69.13,88400.0,50.7419,51.3876,50.6751,51.3059,88400.0
2011-10-20 10:15:00,69.12,69.16,68.71,68.83,71900.0,51.2985,51.3282,50.9942,51.0833,71900.0
2011-10-20 10:20:00,68.95,69.0,68.64,68.64,11900.0,51.1723,51.2095,50.9423,50.9423,11900.0
2011-10-20 10:25:00,68.64,68.71,68.5,68.71,11500.0,50.9423,50.9942,50.8384,50.9942,11500.0
2011-10-20 10:30:00,68.71,68.82,68.51,68.82,7000.0,50.9942,51.0759,50.8458,51.0759,7000.0
2011-10-20 10:35:00,68.77,68.95,68.68,68.95,5600.0,51.0388,51.1723,50.972,51.1723,5600.0
2011-10-20 10:40:00,68.93,69.0,68.75,68.88,8400.0,51.1575,51.2095,51.0239,51.1204,8400.0
2011-10-20 10:45:00,68.87,68.91,68.58,68.58,4400.0,51.113,51.1427,50.8977,50.8977,4400.0
2011-10-20 10:50:00,68.58,68.76,68.52,68.67,7800.0,50.8977,51.0313,50.8532,50.9645,7800.0
2011-10-20 10:55:00,68.61,68.73,68.38,68.38,23800.0,50.92,51.0091,50.7493,50.7493,23800.0
2011-10-20 11:00:00,68.35,68.35,68.08,68.08,17100.0,50.727,50.727,50.5267,50.5267,17100.0
2011-10-20 11:05:00,68.06,68.37,68.03,68.28,19400.0,50.5118,50.7419,50.4896,50.6751,19400.0
2011-10-20 11:10:00,68.23,68.32,68.1,68.2,11600.0,50.638,50.7048,50.5415,50.6157,11600.0
2011-10-20 11:15:00,68.17,68.18,67.98,68.01,48000.0,50.5935,50.6009,50.4524,50.4747,48000.0
2011-10-20 11:20:00,68.02,68.33,68.0,68.2,12000.0,50.4821,50.7122,50.4673,50.6157,12000.0
2011-10-20 11:25:00,68.2,68.39,68.15,68.39,6300.0,50.6157,50.7567,50.5786,50.7567,6300.0
2011-10-20 11:30:00,68.4,68.41,68.17,68.25,5000.0,50.7642,50.7716,50.5935,50.6528,5000.0
2011-10-20 11:35:00,68.33,68.58,68.3,68.55,10300.0,50.7122,50.8977,50.6899,50.8755,10300.0
2011-10-20 11:40:00,68.55,68.65,68.5,68.57,29100.0,50.8755,50.9497,50.8384,50.8903,29100.0
2011-10-20 11:45:00,68.62,68.75,68.49,68.53,6400.0,50.9274,51.0239,50.831,50.8606,6400.0
2011-10-20 11:50:00,68.63,68.65,68.43,68.44,10000.0,50.9349,50.9497,50.7864,50.7938,10000.0
2011-10-20 11:55:00,68.44,68.44,68.15,68.27,10400.0,50.7938,50.7938,50.5786,50.6677,10400.0
2011-10-20 12:00:00,68.27,68.27,68.12,68.16,8800.0,50.6677,50.6677,50.5564,50.586,8800.0
2011-10-20 12:05:00,68.16,68.25,68.04,68.06,12300.0,50.586,50.6528,50.497,50.5118,12300.0
2011-10-20 12:10:00,68.01,68.09,67.91,68.04,19100.0,50.4747,50.5341,50.4005,50.497,19100.0
2011-10-20 12:15:00,68.09,68.15,67.8,67.83,12000.0,50.5341,50.5786,50.3189,50.3411,12000.0
2011-10-20 12:20:00,67.78,68.14,67.78,67.98,15200.0,50.304,50.5712,50.304,50.4524,15200.0
2011-10-20 12:25:00,68.06,68.16,67.98,68.12,13500.0,50.5118,50.586,50.4524,50.5564,13500.0
2011-10-20 12:30:00,68.09,68.47,68.09,68.43,13200.0,50.5341,50.8161,50.5341,50.7864,13200.0
2011-10-20 12:35:00,68.35,68.43,68.22,68.37,11300.0,50.727,50.7864,50.6306,50.7419,11300.0
2011-10-20 12:40:00,68.37,68.43,68.2,68.22,23000.0,50.7419,50.7864,50.6157,50.6306,23000.0
2011-10-20 12:45:00,68.21,68.27,68.07,68.07,31000.0,50.6231,50.6677,50.5192,50.5192,31000.0
2011-10-20 12:50:00,68.13,68.17,68.0,68.08,6000.0,50.5638,50.5935,50.4673,50.5267,6000.0
2011-10-20 12:55:00,68.11,68.64,68.09,68.46,15000.0,50.5489,50.9423,50.5341,50.8087,15000.0
2011-10-20 13:00:00,68.44,68.55,68.29,68.29,5100.0,50.7938,50.8755,50.6825,50.6825,5100.0
2011-10-20 13:05:00,68.29,68.63,68.29,68.29,8300.0,50.6825,50.9349,50.6825,50.6825,8300.0
2011-10-20 13:10:00,68.37,68.7,68.34,68.63,24100.0,50.7419,50.9868,50.7196,50.9349,24100.0
2011-10-20 13:15:00,68.58,69.09,68.54,68.94,19300.0,50.8977,51.2763,50.8681,51.1649,19300.0
2011-10-20 13:20:00,68.98,69.27,68.97,69.24,25300.0,51.1946,51.4098,51.1872,51.3876,25300.0
2011-10-20 13:25:00,69.24,69.34,69.08,69.09,23500.0,51.3876,51.4618,51.2688,51.2763,23500.0
2011-10-20 13:30:00,69.15,69.3,69.08,69.08,14700.0,51.3208,51.4321,51.2688,51.2688,14700.0
2011-10-20 13:35:00,69.15,69.32,69.15,69.17,13300.0,51.3208,51.4469,51.3208,51.3356,13300.0
2011-10-20 13:40:00,69.15,69.23,68.98,68.98,24200.0,51.3208,51.3802,51.1946,51.1946,24200.0
2011-10-20 13:45:00,69.01,69.41,69.01,69.27,17900.0,51.2169,51.5137,51.2169,51.4098,17900.0
2011-10-20 13:50:00,69.33,69.41,69.19,69.38,25800.0,51.4544,51.5137,51.3505,51.4915,25800.0
2011-10-20 13:55:00,69.4,69.45,69.18,69.2,30400.0,51.5063,51.5434,51.343,51.3579,30400.0
2011-10-20 14:00:00,69.17,69.38,68.96,69.06,19900.0,51.3356,51.4915,51.1798,51.254,19900.0
2011-10-20 14:05:00,69.09,69.15,68.96,68.98,11000.0,51.2763,51.3208,51.1798,51.1946,11000.0
2011-10-20 14:10:00,69.0,69.01,68.8,68.86,11000.0,51.2095,51.2169,51.061,51.1056,11000.0
2011-10-20 14:15:00,68.89,69.03,68.77,68.93,15100.0,51.1278,51.2317,51.0388,51.1575,15100.0
2011-10-20 14:20:00,68.91,69.15,68.91,69.14,9200.0,51.1427,51.3208,51.1427,51.3134,9200.0
2011-10-20 14:25:00,69.18,69.31,69.09,69.23,6200.0,51.343,51.4395,51.2763,51.3802,6200.0
2011-10-20 14:30:00,69.21,69.27,69.09,69.11,9400.0,51.3653,51.4098,51.2763,51.2911,9400.0
2011-10-20 14:35:00,69.17,69.59,69.13,69.59,9500.0,51.3356,51.6473,51.3059,51.6473,9500.0
2011-10-20 14:40:00,69.52,69.65,69.41,69.49,10900.0,51.5954,51.6919,51.5137,51.5731,10900.0
2011-10-20 14:45:00,69.5,69.61,69.44,69.61,11500.0,51.5805,51.6622,51.536,51.6622,11500.0
2011-10-20 14:50:00,69.63,69.86,69.58,69.82,11700.0,51.677,51.8477,51.6399,51.818,11700.0
2011-10-20 14:55:00,69.85,69.91,69.6,69.68,18500.0,51.8403,51.8848,51.6548,51.7141,18500.0
2011-10-20 15:00:00,69.63,69.69,69.51,69.59,23200.0,51.677,51.7216,51.588,51.6473,23200.0
2011-10-20 15:05:00,69.51,69.67,69.43,69.63,17100.0,51.588,51.7067,51.5286,51.677,17100.0
2011-10-20 15:10:00,69.6,69.67,69.46,69.67,18900.0,51.6548,51.7067,51.5509,51.7067,18900.0
2011-10-20 15:15:00,69.68,69.76,69.52,69.71,14900.0,51.7141,51.7735,51.5954,51.7364,14900.0
2011-10-20 15:20:00,69.73,69.73,69.47,69.57,18300.0,51.7512,51.7512,51.5583,51.6325,18300.0
2011-10-20 15:25:00,69.58,69.58,69.13,69.28,17000.0,51.6399,51.6399,51.3059,51.4173,17000.0
2011-10-20 15:30:00,69.24,69.5,69.19,69.5,25400.0,51.3876,51.5805,51.3505,51.5805,25400.0
2011-10-20 15:35:00,69.5,69.6,69.28,69.33,27500.0,51.5805,51.6548,51.4173,51.4544,27500.0
2011-10-20 15:40:00,69.35,69.76,69.35,69.68,20900.0,51.4692,51.7735,51.4692,51.7141,20900.0
2011-10-20 15:45:00,69.73,69.9,69.68,69.88,40800.0,51.7512,51.8774,51.7141,51.8626,40800.0
2011-10-20 15:50:00,69.85,69.88,69.65,69.75,46700.0,51.8403,51.8626,51.6919,51.7661,46700.0
2011-10-20 15:55:00,69.78,69.79,69.58,69.67,60300.0,51.7883,51.7958,51.6399,51.7067,60300.0
2011-10-21 09:30:00,70.54,70.55,70.32,70.44,85800.0,52.3524,52.3598,52.1891,52.2782,85800.0
2011-10-21 09:35:00,70.44,70.44,70.11,70.11,17300.0,52.2782,52.2782,52.0333,52.0333,17300.0
2011-10-21 09:40:00,70.11,70.36,70.07,70.25,11900.0,52.0333,52.2188,52.0036,52.1372,11900.0
2011-10-21 09:45:00,70.28,70.69,70.23,70.68,23800.0,52.1594,52.4637,52.1223,52.4563,23800.0
2011-10-21 09:50:00,70.76,70.76,70.08,70.09,42800.0,52.5157,52.5157,52.011,52.0184,42800.0
2011-10-21 09:55:00,70.08,70.28,69.94,69.97,52000.0,52.011,52.1594,51.9071,51.9294,52000.0
2011-10-21 10:00:00,70.01,70.06,69.65,69.69,36200.0,51.959,51.9962,51.6919,51.7216,36200.0
2011-10-21 10:05:00,69.68,70.12,69.68,70.08,20800.0,51.7141,52.0407,51.7141,52.011,20800.0
2011-10-21 10:10:00,70.07,70.14,69.97,70.02,18600.0,52.0036,52.0555,51.9294,51.9665,18600.0
2011-10-21 10:15:00,70.05,70.4,69.92,70.34,28200.0,51.9887,52.2485,51.8922,52.204,28200.0
2011-10-21 10:20:00,70.35,70.79,70.35,70.78,10700.0,52.2114,52.5379,52.2114,52.5305,10700.0
2011-10-21 10:25:00,70.82,70.87,70.56,70.57,17000.0,52.5602,52.5973,52.3672,52.3747,17000.0
2011-10-21 10:30:00,70.59,70.72,70.43,70.51,19700.0,52.3895,52.486,52.2708,52.3301,19700.0
2011-10-21 10:35:00,70.45,70.72,70.44,70.72,9900.0,52.2856,52.486,52.2782,52.486,9900.0
2011-10-21 10:40:00,70.74,70.74,70.56,70.56,7800.0,52.5008,52.5008,52.3672,52.3672,7800.0
2011-10-21 10:45:00,70.52,70.75,70.35,70.75,14300.0,52.3375,52.5082,52.2114,52.5082,14300.0
2011-10-21 10:50:00,70.71,70.73,70.22,70.31,65600.0,52.4786,52.4934,52.1149,52.1817,65600.0
2011-10-21 10:55:00,70.26,70.41,70.26,70.4,25200.0,52.1446,52.2559,52.1446,52.2485,25200.0
2011-10-21 11:00:00,70.39,70.39,70.21,70.34,9200.0,52.2411,52.2411,52.1075,52.204,9200.0
2011-10-21 11:05:00,70.36,70.36,70.0,70.0,14500.0,52.2188,52.2188,51.9516,51.9516,14500.0
2011-10-21 11:10:00,70.0,70.24,70.0,70.15,7400.0,51.9516,52.1297,51.9516,52.0629,7400.0
2011-10-21 11:15:00,70.11,70.23,70.09,70.13,10900.0,52.0333,52.1223,52.0184,52.0481,10900.0
2011-10-21 11:20:00,70.15,70.18,70.05,70.16,10200.0,52.0629,52.0852,51.9887,52.0704,10200.0
2011-10-21 11:25:00,70.19,70.22,69.97,69.98,3300.0,52.0926,52.1149,51.9294,51.9368,3300.0
2011-10-21 11:30:00,69.95,70.04,69.91,69.91,8900.0,51.9145,51.9813,51.8848,51.8848,8900.0
2011-10-21 11:35:00,69.87,70.05,69.85,69.95,6900.0,51.8551,51.9887,51.8403,51.9145,6900.0
2011-10-21 11:40:00,69.89,70.0,69.87,69.93,6000.0,51.87,51.9516,51.8551,51.8997,6000.0
2011-10-21 11:45:00,69.97,70.0,69.63,69.65,39600.0,51.9294,51.9516,51.677,51.6919,39600.0
2011-10-21 11:50:00,69.64,69.8,69.51,69.52,80000.0,51.6844,51.8032,51.588,51.5954,80000.0
2011-10-21 11:55:00,69.55,69.66,69.38,69.47,13900.0,51.6176,51.6993,51.4915,51.5583,13900.0
2011-10-21 12:00:00,69.51,69.51,69.38,69.43,15100.0,51.588,51.588,51.4915,51.5286,15100.0
2011-10-21 12:05:00,69.4,69.46,69.39,69.39,5300.0,51.5063,51.5509,51.4989,51.4989,5300.0
2011-10-21 12:10:00,69.43,69.64,69.36,69.59,29700.0,51.5286,51.6844,51.4766,51.6473,29700.0
2011-10-21 12:15:00,69.62,69.75,69.4,69.42,30300.0,51.6696,51.7661,51.5063,51.5212,30300.0
2011-10-21 12:20:00,69.42,69.47,69.3,69.32,18100.0,51.5212,51.5583,51.4321,51.4469,18100.0
2011-10-21 12:25:00,69.33,69.36,69.23,69.3,17000.0,51.4544,51.4766,51.3802,51.4321,17000.0
2011-10-21 12:30:00,69.3,69.34,69.1,69.16,20400.0,51.4321,51.4618,51.2837,51.3282,20400.0
2011-10-21 12:35:00,69.18,69.23,69.0,69.08,11400.0,51.343,51.3802,51.2095,51.2688,11400.0
2011-10-21 12:40:00,69.08,69.15,68.95,69.0,20000.0,51.2688,51.3208,51.1723,51.2095,20000.0
2011-10-21 12:45:00,69.02,69.06,68.67,68.67,49200.0,51.2243,51.254,50.9645,50.9645,49200.0
2011-10-21 12:50:00,68.67,68.9,68.61,68.77,21200.0,50.9645,51.1352,50.92,51.0388,21200.0
2011-10-21 12:55:00,68.78,68.85,68.73,68.76,14600.0,51.0462,51.0981,51.0091,51.0313,14600.0
2011-10-21 13:00:00,68.74,68.76,68.48,68.57,17200.0,51.0165,51.0313,50.8235,50.8903,17200.0
2011-10-21 13:05:00,68.6,68.65,68.47,68.48,13300.0,50.9126,50.9497,50.8161,50.8235,13300.0
2011-10-21 13:10:00,68.49,68.49,68.2,68.4,25700.0,50.831,50.831,50.6157,50.7642,25700.0
2011-10-21 13:15:00,68.42,68.74,68.39,68.66,9800.0,50.779,51.0165,50.7567,50.9571,9800.0
2011-10-21 13:20:00,68.65,68.87,68.65,68.76,12200.0,50.9497,51.113,50.9497,51.0313,12200.0
2011-10-21 13:25:00,68.75,68.78,68.47,68.51,40000.0,51.0239,51.0462,50.8161,50.8458,40000.0
2011-10-21 13:30:00,68.49,68.7,68.33,68.68,17000.0,50.831,50.9868,50.7122,50.972,17000.0
2011-10-21 13:35:00,68.7,68.7,68.51,68.66,13200.0,50.9868,50.9868,50.8458,50.9571,13200.0
2011-10-21 13:40:00,68.65,68.75,68.55,68.65,15800.0,50.9497,51.0239,50.8755,50.9497,15800.0
2011-10-21 13:45:00,68.65,68.69,68.4,68.61,31000.0,50.9497,50.9794,50.7642,50.92,31000.0
2011-10-21 13:50:00,68.63,68.88,68.58,68.87,21000.0,50.9349,51.1204,50.8977,51.113,21000.0
2011-10-21 13:55:00,68.85,68.88,68.66,68.76,8000.0,51.0981,51.1204,50.9571,51.0313,8000.0
2011-10-21 14:00:00,68.77,69.13,68.69,69.13,16200.0,51.0388,51.3059,50.9794,51.3059,16200.0
2011-10-21 14:05:00,69.12,69.15,69.0,69.06,15800.0,51.2985,51.3208,51.2095,51.254,15800.0
2011-10-21 14:10:00,69.06,69.06,68.91,68.92,16000.0,51.254,51.254,51.1427,51.1501,16000.0
2011-10-21 14:15:00,68.95,69.05,68.86,68.91,19100.0,51.1723,51.2466,51.1056,51.1427,19100.0
2011-10-21 14:20:00,68.92,68.96,68.87,68.91,12900.0,51.1501,51.1798,51.113,51.1427,12900.0
2011-10-21 14:25:00,68.91,69.03,68.86,68.88,35400.0,51.1427,51.2317,51.1056,51.1204,35400.0
2011-10-21 14:30:00,68.89,69.01,68.81,68.84,22300.0,51.1278,51.2169,51.0684,51.0907,22300.0
2011-10-21 14:35:00,68.85,68.95,68.84,68.87,15800.0,51.0981,51.1723,51.0907,51.113,15800.0
2011-10-21 14:40:00,68.85,69.09,68.85,69.05,8400.0,51.0981,51.2763,51.0981,51.2466,8400.0
2011-10-21 14:45:00,69.06,69.16,69.01,69.05,18100.0,51.254,51.3282,51.2169,51.2466,18100.0
2011-10-21 14:50:00,69.01,69.15,68.96,69.03,11700.0,51.2169,51.3208,51.1798,51.2317,11700.0
2011-10-21 14:55:00,69.0,69.18,68.88,69.17,16200.0,51.2095,51.343,51.1204,51.3356,16200.0
2011-10-21 15:00:00,69.18,69.43,69.13,69.43,17900.0,51.343,51.5286,51.3059,51.5286,17900.0
2011-10-21 15:05:00,69.46,69.51,69.36,69.36,9300.0,51.5509,51.588,51.4766,51.4766,9300.0
2011-10-21 15:10:00,69.4,69.43,69.22,69.27,20600.0,51.5063,51.5286,51.3727,51.4098,20600.0
2011-10-21 15:15:00,69.27,69.35,69.15,69.25,15700.0,51.4098,51.4692,51.3208,51.395,15700.0
2011-10-21 15:20:00,69.26,69.44,69.26,69.42,22800.0,51.4024,51.536,51.4024,51.5212,22800.0
2011-10-21 15:25:00,69.42,69.53,69.35,69.37,14500.0,51.5212,51.6028,51.4692,51.4841,14500.0
2011-10-21 15:30:00,69.35,69.45,69.28,69.35,20800.0,51.4692,51.5434,51.4173,51.4692,20800.0
2011-10-21 15:35:00,69.37,69.38,69.17,69.19,22700.0,51.4841,51.4915,51.3356,51.3505,22700.0
2011-10-21 15:40:00,69.2,69.24,68.94,69.06,59000.0,51.3579,51.3876,51.1649,51.254,59000.0
2011-10-21 15:45:00,69.06,69.18,68.94,69.15,78300.0,51.254,51.343,51.1649,51.3208,78300.0
2011-10-21 15:50:00,69.19,69.66,69.12,69.63,44800.0,51.3505,51.6993,51.2985,51.677,44800.0
2011-10-21 15:55:00,69.64,69.66,69.44,69.61,61300.0,51.6844,51.6993,51.536,51.6622,61300.0
2011-10-24 09:30:00,69.82,70.49,69.82,70.49,43200.0,51.818,52.3153,51.818,52.3153,43200.0
2011-10-24 09:35:00,70.49,70.95,70.45,70.94,39600.0,52.3153,52.6567,52.2856,52.6493,39600.0
2011-10-24 09:40:00,70.89,71.2,70.7,70.81,56700.0,52.6122,52.8422,52.4711,52.5528,56700.0
2011-10-24 09:45:00,70.84,71.06,70.67,71.06,46100.0,52.575,52.7383,52.4489,52.7383,46100.0
2011-10-24 09:50:00,71.01,71.09,70.46,70.56,31400.0,52.7012,52.7606,52.293,52.3672,31400.0
2011-10-24 09:55:00,70.52,70.8,70.47,70.79,24000.0,52.3375,52.5454,52.3004,52.5379,24000.0
2011-10-24 10:00:00,70.78,71.12,70.72,71.09,25700.0,52.5305,52.7828,52.486,52.7606,25700.0
2011-10-24 10:05:00,71.1,71.42,71.08,71.37,26900.0,52.768,53.0055,52.7532,52.9684,26900.0
2011-10-24 10:10:00,71.41,71.6,71.34,71.38,21400.0,52.9981,53.1391,52.9461,52.9758,21400.0
2011-10-24 10:15:00,71.39,71.52,71.3,71.49,28800.0,52.9832,53.0797,52.9164,53.0574,28800.0
2011-10-24 10:20:00,71.5,71.51,71.27,71.33,51200.0,53.0649,53.0723,52.8942,52.9387,51200.0
2011-10-24 10:25:00,71.35,71.54,71.21,71.35,29100.0,52.9535,53.0946,52.8496,52.9535,29100.0
2011-10-24 10:30:00,71.31,71.69,71.28,71.68,22000.0,52.9239,53.2059,52.9016,53.1985,22000.0
2011-10-24 10:35:00,71.69,71.76,71.51,71.54,15500.0,53.2059,53.2578,53.0723,53.0946,15500.0
2011-10-24 10:40:00,71.51,71.61,71.46,71.59,11900.0,53.0723,53.1465,53.0352,53.1317,11900.0
2011-10-24 10:45:00,71.61,71.73,71.52,71.61,27000.0,53.1465,53.2356,53.0797,53.1465,27000.0
2011-10-24 10:50:00,71.58,71.71,71.4,71.4,58300.0,53.1242,53.2207,52.9907,52.9907,58300.0
2011-10-24 10:55:00,71.4,71.52,71.3,71.45,40900.0,52.9907,53.0797,52.9164,53.0278,40900.0
2011-10-24 11:00:00,71.46,71.75,71.4,71.75,19500.0,53.0352,53.2504,52.9907,53.2504,19500.0
2011-10-24 11:05:00,71.75,71.89,71.73,71.84,19600.0,53.2504,53.3543,53.2356,53.3172,19600.0
2011-10-24 11:10:00,71.81,71.96,71.77,71.9,26500.0,53.2949,53.4063,53.2653,53.3617,26500.0
2011-10-24 11:15:00,71.9,72.0,71.83,72.0,21900.0,53.3617,53.436,53.3098,53.436,21900.0
2011-10-24 11:20:00,72.04,72.2,71.97,72.05,19900.0,53.4656,53.5844,53.4137,53.4731,19900.0
2011-10-24 11:25:00,72.05,72.1,71.98,72.02,17100.0,53.4731,53.5102,53.4211,53.4508,17100.0
2011-10-24 11:30:00,72.03,72.18,71.91,72.13,38000.0,53.4582,53.5695,53.3692,53.5324,38000.0
2011-10-24 11:35:00,72.12,72.14,72.05,72.12,17200.0,53.525,53.5399,53.4731,53.525,17200.0
2011-10-24 11:40:00,72.11,72.21,72.03,72.21,27300.0,53.5176,53.5918,53.4582,53.5918,27300.0
2011-10-24 11:45:00,72.18,72.31,71.92,72.11,78600.0,53.5695,53.666,53.3766,53.5176,78600.0
2011-10-24 11:50:00,72.12,72.15,72.03,72.06,12800.0,53.525,53.5473,53.4582,53.4805,12800.0
2011-10-24 11:55:00,72.08,72.18,72.02,72.07,12400.0,53.4953,53.5695,53.4508,53.4879,12400.0
2011-10-24 12:00:00,72.08,72.08,72.02,72.05,20400.0,53.4953,53.4953,53.4508,53.4731,20400.0
2011-10-24 12:05:00,72.04,72.04,71.93,72.01,18100.0,53.4656,53.4656,53.384,53.4434,18100.0
2011-10-24 12:10:00,72.01,72.2,71.94,72.2,32100.0,53.4434,53.5844,53.3914,53.5844,32100.0
2011-10-24 12:15:00,72.21,72.37,72.17,72.22,13900.0,53.5918,53.7106,53.5621,53.5992,13900.0
2011-10-24 12:20:00,72.21,72.39,72.18,72.37,17600.0,53.5918,53.7254,53.5695,53.7106,17600.0
2011-10-24 12:25:00,72.37,72.5,72.34,72.46,8900.0,53.7106,53.807,53.6883,53.7774,8900.0
2011-10-24 12:30:00,72.5,72.51,72.16,72.24,14300.0,53.807,53.8145,53.5547,53.6141,14300.0
2011-10-24 12:35:00,72.22,72.22,72.04,72.08,20600.0,53.5992,53.5992,53.4656,53.4953,20600.0
2011-10-24 12:40:00,72.09,72.25,72.08,72.25,11800.0,53.5027,53.6215,53.4953,53.6215,11800.0
2011-10-24 12:45:00,72.24,72.3,72.2,72.27,6500.0,53.6141,53.6586,53.5844,53.6363,6500.0
2011-10-24 12:50:00,72.27,72.37,72.22,72.37,11600.0,53.6363,53.7106,53.5992,53.7106,11600.0
2011-10-24 12:55:00,72.32,72.51,72.28,72.43,10200.0,53.6734,53.8145,53.6438,53.7551,10200.0
2011-10-24 13:00:00,72.43,72.44,72.26,72.26,9600.0,53.7551,53.7625,53.6289,53.6289,9600.0
2011-10-24 13:05:00,72.29,72.29,72.11,72.13,5000.0,53.6512,53.6512,53.5176,53.5324,5000.0
2011-10-24 13:10:00,72.12,72.4,72.12,72.36,12800.0,53.525,53.7328,53.525,53.7031,12800.0
2011-10-24 13:15:00,72.32,72.43,72.28,72.43,20200.0,53.6734,53.7551,53.6438,53.7551,20200.0
2011-10-24 13:20:00,72.44,72.51,72.37,72.5,14700.0,53.7625,53.8145,53.7106,53.807,14700.0
2011-10-24 13:25:00,72.5,72.74,72.47,72.73,28600.0,53.807,53.9852,53.7848,53.9777,28600.0
2011-10-24 13:30:00,72.68,72.86,72.68,72.84,16600.0,53.9406,54.0742,53.9406,54.0594,16600.0
2011-10-24 13:35:00,72.86,72.86,72.75,72.85,10000.0,54.0742,54.0742,53.9926,54.0668,10000.0
2011-10-24 13:40:00,72.81,72.92,72.73,72.82,10200.0,54.0371,54.1187,53.9777,54.0445,10200.0
2011-10-24 13:45:00,72.82,73.0,72.81,72.98,11900.0,54.0445,54.1781,54.0371,54.1633,11900.0
2011-10-24 13:50:00,72.99,73.07,72.85,73.07,18700.0,54.1707,54.2301,54.0668,54.2301,18700.0
2011-10-24 13:55:00,73.07,73.09,72.96,72.98,22300.0,54.2301,54.2449,54.1484,54.1633,22300.0
2011-10-24 14:00:00,72.97,73.17,72.94,73.11,23200.0,54.1559,54.3043,54.1336,54.2598,23200.0
2011-10-24 14:05:00,73.11,73.21,72.98,73.1,21000.0,54.2598,54.334,54.1633,54.2523,21000.0
2011-10-24 14:10:00,73.09,73.14,72.82,72.86,17300.0,54.2449,54.282,54.0445,54.0742,17300.0
2011-10-24 14:15:00,72.84,72.86,72.61,72.69,23800.0,54.0594,54.0742,53.8887,53.948,23800.0
2011-10-24 14:20:00,72.69,72.86,72.69,72.82,14200.0,53.948,54.0742,53.948,54.0445,14200.0
2011-10-24 14:25:00,72.82,72.87,72.78,72.8,10400.0,54.0445,54.0816,54.0148,54.0297,10400.0
2011-10-24 14:30:00,72.79,72.83,72.73,72.81,10600.0,54.0223,54.052,53.9777,54.0371,10600.0
2011-10-24 14:35:00,72.8,73.11,72.78,73.11,41200.0,54.0297,54.2598,54.0148,54.2598,41200.0
2011-10-24 14:40:00,73.11,73.39,73.07,73.13,80600.0,54.2598,54.4676,54.2301,54.2746,80600.0
2011-10-24 14:45:00,73.13,73.17,72.87,72.9,72700.0,54.2746,54.3043,54.0816,54.1039,72700.0
2011-10-24 14:50:00,72.84,72.87,72.7,72.75,12800.0,54.0594,54.0816,53.9555,53.9926,12800.0
2011-10-24 14:55:00,72.75,73.04,72.75,73.03,15200.0,53.9926,54.2078,53.9926,54.2004,15200.0
2011-10-24 15:00:00,73.05,73.23,73.04,73.19,38000.0,54.2152,54.3488,54.2078,54.3191,38000.0
2011-10-24 15:05:00,73.19,73.21,73.04,73.09,43000.0,54.3191,54.334,54.2078,54.2449,43000.0
2011-10-24 15:10:00,73.06,73.09,72.84,72.87,15700.0,54.2227,54.2449,54.0594,54.0816,15700.0
2011-10-24 15:15:00,72.89,72.99,72.69,72.95,26200.0,54.0965,54.1707,53.948,54.141,26200.0
2011-10-24 15:20:00,72.96,73.0,72.9,72.92,12900.0,54.1484,54.1781,54.1039,54.1187,12900.0
2011-10-24 15:25:00,72.93,73.01,72.8,72.81,14400.0,54.1262,54.1855,54.0297,54.0371,14400.0
2011-10-24 15:30:00,72.8,72.88,72.67,72.74,33800.0,54.0297,54.0891,53.9332,53.9852,33800.0
2011-10-24 15:35:00,72.7,73.0,72.66,72.89,22400.0,53.9555,54.1781,53.9258,54.0965,22400.0
2011-10-24 15:40:00,72.84,73.06,72.79,73.04,32500.0,54.0594,54.2227,54.0223,54.2078,32500.0
2011-10-24 15:45:00,73.0,73.02,72.71,72.78,42900.0,54.1781,54.193,53.9629,54.0148,42900.0
2011-10-24 15:50:00,72.81,72.9,72.66,72.86,30900.0,54.0371,54.1039,53.9258,54.0742,30900.0
2011-10-24 15:55:00,72.87,73.05,72.77,72.99,72700.0,54.0816,54.2152,54.0074,54.1707,72700.0
2011-10-25 09:30:00,72.29,72.9,72.29,72.63,119200.0,53.6512,54.1039,53.6512,53.9035,119200.0
2011-10-25 09:35:00,72.6,72.81,72.21,72.8,63500.0,53.8813,54.0371,53.5918,54.0297,63500.0
2011-10-25 09:40:00,72.79,73.25,72.74,73.0,38600.0,54.0223,54.3637,53.9852,54.1781,38600.0
2011-10-25 09:45:00,72.91,73.87,72.78,73.5,68600.0,54.1113,54.8238,54.0148,54.5492,68600.0
2011-10-25 09:50:00,73.5,73.74,73.2,73.64,33200.0,54.5492,54.7273,54.3266,54.6531,33200.0
2011-10-25 09:55:00,73.64,74.1,73.6,73.84,37800.0,54.6531,54.9945,54.6234,54.8015,37800.0
2011-10-25 10:00:00,73.83,73.96,73.16,73.56,108800.0,54.7941,54.8906,54.2969,54.5937,108800.0
2011-10-25 10:05:00,73.64,73.77,73.39,73.73,53900.0,54.6531,54.7496,54.4676,54.7199,53900.0
2011-10-25 10:10:00,73.6,73.95,73.52,73.86,31800.0,54.6234,54.8832,54.564,54.8164,31800.0
2011-10-25 10:15:00,73.77,73.98,73.6,73.96,17400.0,54.7496,54.9054,54.6234,54.8906,17400.0
2011-10-25 10:20:00,73.88,74.2,73.81,73.99,22700.0,54.8312,55.0687,54.7793,54.9129,22700.0
2011-10-25 10:25:00,73.97,74.25,73.97,74.05,28700.0,54.898,55.1058,54.898,54.9574,28700.0
2011-10-25 10:30:00,73.95,74.27,73.8,74.26,21000.0,54.8832,55.1207,54.7719,55.1132,21000.0
2011-10-25 10:35:00,74.2,74.5,74.13,74.47,56300.0,55.0687,55.2914,55.0168,55.2691,56300.0
2011-10-25 10:40:00,74.47,74.55,74.23,74.55,50900.0,55.2691,55.3285,55.091,55.3285,50900.0
2011-10-25 10:45:00,74.54,74.82,74.33,74.8,56000.0,55.3211,55.5289,55.1652,55.514,56000.0
2011-10-25 10:50:00,74.75,74.75,74.1,74.5,46700.0,55.4769,55.4769,54.9945,55.2914,46700.0
2011-10-25 10:55:00,74.48,74.63,74.22,74.31,73600.0,55.2765,55.3879,55.0836,55.1504,73600.0
2011-10-25 11:00:00,74.3,74.3,73.95,74.07,30700.0,55.1429,55.1429,54.8832,54.9722,30700.0
2011-10-25 11:05:00,74.05,74.12,73.7,73.95,81200.0,54.9574,55.0093,54.6976,54.8832,81200.0
2011-10-25 11:10:00,73.95,74.0,73.67,73.96,22700.0,54.8832,54.9203,54.6754,54.8906,22700.0
2011-10-25 11:15:00,73.92,74.08,73.85,74.02,41800.0,54.8609,54.9797,54.809,54.9351,41800.0
2011-10-25 11:20:00,73.96,73.96,73.54,73.84,33500.0,54.8906,54.8906,54.5789,54.8015,33500.0
2011-10-25 11:25:00,73.8,74.13,73.8,74.07,36500.0,54.7719,55.0168,54.7719,54.9722,36500.0
2011-10-25 11:30:00,74.06,74.3,74.03,74.19,32500.0,54.9648,55.1429,54.9426,55.0613,32500.0
2011-10-25 11:35:00,74.19,74.47,74.19,74.42,41300.0,55.0613,55.2691,55.0613,55.232,41300.0
2011-10-25 11:40:00,74.44,74.45,74.3,74.45,33900.0,55.2468,55.2543,55.1429,55.2543,33900.0
2011-10-25 11:45:00,74.41,74.5,74.26,74.37,30000.0,55.2246,55.2914,55.1132,55.1949,30000.0
2011-10-25 11:50:00,74.37,74.46,74.32,74.42,9700.0,55.1949,55.2617,55.1578,55.232,9700.0
2011-10-25 11:55:00,74.42,74.47,74.16,74.23,34900.0,55.232,55.2691,55.039,55.091,34900.0
2011-10-25 12:00:00,74.2,74.28,74.02,74.04,15700.0,55.0687,55.1281,54.9351,54.95,15700.0
2011-10-25 12:05:00,74.01,74.44,74.0,74.38,11500.0,54.9277,55.2468,54.9203,55.2023,11500.0
2011-10-25 12:10:00,74.4,74.44,74.3,74.39,18500.0,55.2172,55.2468,55.1429,55.2097,18500.0
2011-10-25 12:15:00,74.3,74.44,74.3,74.35,12000.0,55.1429,55.2468,55.1429,55.18,12000.0
2011-10-25 12:20:00,74.34,74.41,74.24,74.31,10200.0,55.1726,55.2246,55.0984,55.1504,10200.0
2011-10-25 12:25:00,74.27,74.34,74.16,74.31,20800.0,55.1207,55.1726,55.039,55.1504,20800.0
2011-10-25 12:30:00,74.3,74.35,74.2,74.2,16700.0,55.1429,55.18,55.0687,55.0687,16700.0
2011-10-25 12:35:00,74.2,74.35,74.15,74.16,8500.0,55.0687,55.18,55.0316,55.039,8500.0
2011-10-25 12:40:00,74.16,74.2,73.89,73.92,21100.0,55.039,55.0687,54.8386,54.8609,21100.0
2011-10-25 12:45:00,73.95,74.04,73.78,73.79,11800.0,54.8832,54.95,54.757,54.7644,11800.0
2011-10-25 12:50:00,73.83,73.83,73.62,73.65,8000.0,54.7941,54.7941,54.6383,54.6605,8000.0
2011-10-25 12:55:00,73.65,73.84,73.65,73.76,34300.0,54.6605,54.8015,54.6605,54.7422,34300.0
2011-10-25 13:00:00,73.78,73.96,73.78,73.93,6300.0,54.757,54.8906,54.757,54.8683,6300.0
2011-10-25 13:05:00,73.92,74.12,73.91,74.05,7800.0,54.8609,55.0093,54.8535,54.9574,7800.0
2011-10-25 13:10:00,74.03,74.06,73.85,73.85,4100.0,54.9426,54.9648,54.809,54.809,4100.0
2011-10-25 13:15:00,73.85,73.99,73.82,73.96,3500.0,54.809,54.9129,54.7867,54.8906,3500.0
2011-10-25 13:20:00,73.99,74.12,73.97,74.01,7600.0,54.9129,55.0093,54.898,54.9277,7600.0
2011-10-25 13:25:00,73.97,74.16,73.96,74.11,16100.0,54.898,55.039,54.8906,55.0019,16100.0
2011-10-25 13:30:00,74.06,74.1,73.95,73.95,27700.0,54.9648,54.9945,54.8832,54.8832,27700.0
2011-10-25 13:35:00,74.0,74.16,73.98,74.03,11500.0,54.9203,55.039,54.9054,54.9426,11500.0
2011-10-25 13:40:00,73.99,74.11,73.95,74.1,23100.0,54.9129,55.0019,54.8832,54.9945,23100.0
2011-10-25 13:45:00,74.08,74.24,74.08,74.08,7300.0,54.9797,55.0984,54.9797,54.9797,7300.0
2011-10-25 13:50:00,74.08,74.39,74.08,74.18,11300.0,54.9797,55.2097,54.9797,55.0539,11300.0
2011-10-25 13:55:00,74.19,74.27,74.06,74.24,7000.0,55.0613,55.1207,54.9648,55.0984,7000.0
2011-10-25 14:00:00,74.26,74.28,73.91,74.04,25300.0,55.1132,55.1281,54.8535,54.95,25300.0
2011-10-25 14:05:00,74.02,74.09,73.77,73.77,16600.0,54.9351,54.9871,54.7496,54.7496,16600.0
2011-10-25 14:10:00,73.77,73.77,73.57,73.59,54500.0,54.7496,54.7496,54.6012,54.616,54500.0
2011-10-25 14:15:00,73.56,73.79,73.56,73.77,33600.0,54.5937,54.7644,54.5937,54.7496,33600.0
2011-10-25 14:20:00,73.8,73.91,73.7,73.9,12300.0,54.7719,54.8535,54.6976,54.8461,12300.0
2011-10-25 14:25:00,73.93,73.93,73.81,73.91,3900.0,54.8683,54.8683,54.7793,54.8535,3900.0
2011-10-25 14:30:00,73.86,73.86,73.69,73.78,36200.0,54.8164,54.8164,54.6902,54.757,36200.0
2011-10-25 14:35:00,73.75,73.82,73.63,73.63,10200.0,54.7347,54.7867,54.6457,54.6457,10200.0
2011-10-25 14:40:00,73.63,73.98,73.62,73.95,14200.0,54.6457,54.9054,54.6383,54.8832,14200.0
2011-10-25 14:45:00,73.99,74.05,73.96,74.05,6900.0,54.9129,54.9574,54.8906,54.9574,6900.0
2011-10-25 14:50:00,74.05,74.08,73.92,73.93,11000.0,54.9574,54.9797,54.8609,54.8683,11000.0
2011-10-25 14:55:00,73.88,74.0,73.87,74.0,7700.0,54.8312,54.9203,54.8238,54.9203,7700.0
2011-10-25 15:00:00,74.0,74.11,73.92,74.03,33300.0,54.9203,55.0019,54.8609,54.9426,33300.0
2011-10-25 15:05:00,74.03,74.06,73.91,73.98,25300.0,54.9426,54.9648,54.8535,54.9054,25300.0
2011-10-25 15:10:00,73.93,73.93,73.65,73.69,17600.0,54.8683,54.8683,54.6605,54.6902,17600.0
2011-10-25 15:15:00,73.69,73.85,73.69,73.74,21000.0,54.6902,54.809,54.6902,54.7273,21000.0
2011-10-25 15:20:00,73.73,73.8,73.59,73.67,25000.0,54.7199,54.7719,54.616,54.6754,25000.0
2011-10-25 15:25:00,73.66,73.84,73.65,73.73,37900.0,54.6679,54.8015,54.6605,54.7199,37900.0
2011-10-25 15:30:00,73.7,73.92,73.7,73.87,26800.0,54.6976,54.8609,54.6976,54.8238,26800.0
2011-10-25 15:35:00,73.84,73.91,73.77,73.82,91900.0,54.8015,54.8535,54.7496,54.7867,91900.0
2011-10-25 15:40:00,73.79,73.96,73.77,73.85,50600.0,54.7644,54.8906,54.7496,54.809,50600.0
2011-10-25 15:45:00,73.81,73.82,73.6,73.66,82900.0,54.7793,54.7867,54.6234,54.6679,82900.0
2011-10-25 15:50:00,73.63,73.7,73.48,73.6,233100.0,54.6457,54.6976,54.5344,54.6234,233100.0
2011-10-25 15:55:00,73.6,73.62,73.33,73.47,189800.0,54.6234,54.6383,54.423,54.5269,189800.0
2011-10-26 09:30:00,74.27,74.38,73.72,74.1,43300.0,55.1207,55.2023,54.7125,54.9945,43300.0
2011-10-26 09:35:00,74.05,74.05,73.29,73.42,38500.0,54.9574,54.9574,54.3933,54.4898,38500.0
2011-10-26 09:40:00,73.48,73.58,73.0,73.2,44000.0,54.5344,54.6086,54.1781,54.3266,44000.0
2011-10-26 09:45:00,73.23,73.44,72.69,72.7,66400.0,54.3488,54.5047,53.948,53.9555,66400.0
2011-10-26 09:50:00,72.69,72.88,72.32,72.85,49200.0,53.948,54.0891,53.6734,54.0668,49200.0
2011-10-26 09:55:00,72.88,72.9,72.09,72.15,49800.0,54.0891,54.1039,53.5027,53.5473,49800.0
2011-10-26 10:00:00,72.16,72.34,71.71,72.24,44900.0,53.5547,53.6883,53.2207,53.6141,44900.0
2011-10-26 10:05:00,72.24,72.27,71.76,71.76,73300.0,53.6141,53.6363,53.2578,53.2578,73300.0
2011-10-26 10:10:00,71.75,71.81,71.59,71.73,42900.0,53.2504,53.2949,53.1317,53.2356,42900.0
2011-10-26 10:15:00,71.66,71.82,71.57,71.72,32900.0,53.1836,53.3024,53.1168,53.2281,32900.0
2011-10-26 10:20:00,71.7,71.73,71.54,71.6,38700.0,53.2133,53.2356,53.0946,53.1391,38700.0
2011-10-26 10:25:00,71.63,72.09,71.42,71.99,46000.0,53.1614,53.5027,53.0055,53.4285,46000.0
2011-10-26 10:30:00,71.99,72.05,71.51,71.63,35000.0,53.4285,53.4731,53.0723,53.1614,35000.0
2011-10-26 10:35:00,71.65,71.91,71.64,71.8,12200.0,53.1762,53.3692,53.1688,53.2875,12200.0
2011-10-26 10:40:00,71.78,71.79,71.33,71.4,24500.0,53.2727,53.2801,52.9387,52.9907,24500.0
2011-10-26 10:45:00,71.4,71.41,70.67,70.69,40300.0,52.9907,52.9981,52.4489,52.4637,40300.0
2011-10-26 10:50:00,70.65,70.93,70.56,70.68,17500.0,52.434,52.6418,52.3672,52.4563,17500.0
2011-10-26 10:55:00,70.65,71.06,70.53,71.0,48100.0,52.434,52.7383,52.345,52.6938,48100.0
2011-10-26 11:00:00,71.0,71.33,70.98,71.12,16900.0,52.6938,52.9387,52.6789,52.7828,16900.0
2011-10-26 11:05:00,71.14,71.19,70.99,71.05,34400.0,52.7977,52.8348,52.6864,52.7309,34400.0
2011-10-26 11:10:00,71.02,71.28,71.0,71.13,25100.0,52.7086,52.9016,52.6938,52.7903,25100.0
2011-10-26 11:15:00,71.13,71.37,71.04,71.34,12300.0,52.7903,52.9684,52.7235,52.9461,12300.0
2011-10-26 11:20:00,71.31,71.35,71.01,71.06,18100.0,52.9239,52.9535,52.7012,52.7383,18100.0
2011-10-26 11:25:00,71.03,71.26,71.0,71.26,15400.0,52.7161,52.8868,52.6938,52.8868,15400.0
2011-10-26 11:30:00,71.22,71.57,71.19,71.49,11700.0,52.8571,53.1168,52.8348,53.0574,11700.0
2011-10-26 11:35:00,71.45,71.51,71.34,71.51,6800.0,53.0278,53.0723,52.9461,53.0723,6800.0
2011-10-26 11:40:00,71.47,71.86,71.47,71.8,13500.0,53.0426,53.3321,53.0426,53.2875,13500.0
2011-10-26 11:45:00,71.76,71.87,71.66,71.74,23600.0,53.2578,53.3395,53.1836,53.243,23600.0
2011-10-26 11:50:00,71.69,71.81,71.66,71.81,5700.0,53.2059,53.2949,53.1836,53.2949,5700.0
2011-10-26 11:55:00,71.83,71.84,71.66,71.74,8500.0,53.3098,53.3172,53.1836,53.243,8500.0
2011-10-26 12:00:00,71.65,71.8,71.65,71.74,7600.0,53.1762,53.2875,53.1762,53.243,7600.0
2011-10-26 12:05:00,71.79,71.79,71.62,71.69,8300.0,53.2801,53.2801,53.1539,53.2059,8300.0
2011-10-26 12:10:00,71.69,71.83,71.51,71.57,31500.0,53.2059,53.3098,53.0723,53.1168,31500.0
2011-10-26 12:15:00,71.53,71.8,71.53,71.75,11300.0,53.0871,53.2875,53.0871,53.2504,11300.0
2011-10-26 12:20:00,71.75,71.85,71.69,71.81,17900.0,53.2504,53.3246,53.2059,53.2949,17900.0
2011-10-26 12:25:00,71.75,71.91,71.75,71.88,7500.0,53.2504,53.3692,53.2504,53.3469,7500.0
2011-10-26 12:30:00,71.85,71.87,71.78,71.81,4800.0,53.3246,53.3395,53.2727,53.2949,4800.0
2011-10-26 12:35:00,71.8,71.97,71.8,71.87,5800.0,53.2875,53.4137,53.2875,53.3395,5800.0
2011-10-26 12:40:00,71.87,71.96,71.79,71.93,9400.0,53.3395,53.4063,53.2801,53.384,9400.0
2011-10-26 12:45:00,71.95,71.95,71.84,71.86,3700.0,53.3988,53.3988,53.3172,53.3321,3700.0
2011-10-26 12:50:00,71.86,71.89,71.69,71.75,7000.0,53.3321,53.3543,53.2059,53.2504,7000.0
2011-10-26 12:55:00,71.73,71.84,71.72,71.78,13800.0,53.2356,53.3172,53.2281,53.2727,13800.0
2011-10-26 13:00:00,71.76,71.79,71.63,71.77,24100.0,53.2578,53.2801,53.1614,53.2653,24100.0
2011-10-26 13:05:00,71.75,71.84,71.37,71.47,51100.0,53.2504,53.3172,52.9684,53.0426,51100.0
2011-10-26 13:10:00,71.45,71.47,71.34,71.42,5900.0,53.0278,53.0426,52.9461,53.0055,5900.0
2011-10-26 13:15:00,71.46,71.57,71.42,71.57,9500.0,53.0352,53.1168,53.0055,53.1168,9500.0
2011-10-26 13:20:00,71.58,71.81,71.57,71.61,26900.0,53.1242,53.2949,53.1168,53.1465,26900.0
2011-10-26 13:25:00,71.61,71.83,71.6,71.81,11400.0,53.1465,53.3098,53.1391,53.2949,11400.0
2011-10-26 13:30:00,71.86,72.21,71.79,72.14,14500.0,53.3321,53.5918,53.2801,53.5399,14500.0
2011-10-26 13:35:00,72.14,72.48,72.12,72.38,22200.0,53.5399,53.7922,53.525,53.718,22200.0
2011-10-26 13:40:00,72.39,72.45,72.18,72.21,20900.0,53.7254,53.7699,53.5695,53.5918,20900.0
2011-10-26 13:45:00,72.18,72.36,72.1,72.25,7600.0,53.5695,53.7031,53.5102,53.6215,7600.0
2011-10-26 13:50:00,72.27,72.36,72.05,72.12,19900.0,53.6363,53.7031,53.4731,53.525,19900.0
2011-10-26 13:55:00,72.12,72.37,72.01,72.21,12400.0,53.525,53.7106,53.4434,53.5918,12400.0
2011-10-26 14:00:00,72.3,72.4,72.18,72.37,11900.0,53.6586,53.7328,53.5695,53.7106,11900.0
2011-10-26 14:05:00,72.31,72.54,72.15,72.48,19900.0,53.666,53.8367,53.5473,53.7922,19900.0
2011-10-26 14:10:00,72.52,72.55,72.37,72.45,11600.0,53.8219,53.8441,53.7106,53.7699,11600.0
2011-10-26 14:15:00,72.44,72.49,72.23,72.28,10200.0,53.7625,53.7996,53.6067,53.6438,10200.0
2011-10-26 14:20:00,72.28,72.41,72.24,72.38,8500.0,53.6438,53.7402,53.6141,53.718,8500.0
2011-10-26 14:25:00,72.44,72.5,72.34,72.44,26300.0,53.7625,53.807,53.6883,53.7625,26300.0
2011-10-26 14:30:00,72.44,72.65,72.41,72.63,14700.0,53.7625,53.9184,53.7402,53.9035,14700.0
2011-10-26 14:35:00,72.64,72.71,72.43,72.71,21900.0,53.9109,53.9629,53.7551,53.9629,21900.0
2011-10-26 14:40:00,72.67,72.67,72.41,72.46,13700.0,53.9332,53.9332,53.7402,53.7774,13700.0
2011-10-26 14:45:00,72.51,72.55,72.39,72.43,10100.0,53.8145,53.8441,53.7254,53.7551,10100.0
2011-10-26 14:50:00,72.44,72.45,72.16,72.19,15400.0,53.7625,53.7699,53.5547,53.577,15400.0
2011-10-26 14:55:00,72.22,72.35,72.03,72.22,28300.0,53.5992,53.6957,53.4582,53.5992,28300.0
2011-10-26 15:00:00,72.22,72.35,72.17,72.24,22200.0,53.5992,53.6957,53.5621,53.6141,22200.0
2011-10-26 15:05:00,72.27,72.38,72.08,72.33,17000.0,53.6363,53.718,53.4953,53.6809,17000.0
2011-10-26 15:10:00,72.31,72.36,72.17,72.34,27300.0,53.666,53.7031,53.5621,53.6883,27300.0
2011-10-26 15:15:00,72.31,72.35,72.16,72.16,17800.0,53.666,53.6957,53.5547,53.5547,17800.0
2011-10-26 15:20:00,72.15,72.36,72.12,72.13,35400.0,53.5473,53.7031,53.525,53.5324,35400.0
2011-10-26 15:25:00,72.13,72.44,72.1,72.38,28100.0,53.5324,53.7625,53.5102,53.718,28100.0
2011-10-26 15:30:00,72.38,72.69,72.28,72.6,39100.0,53.718,53.948,53.6438,53.8813,39100.0
2011-10-26 15:35:00,72.62,72.72,72.46,72.5,36200.0,53.8961,53.9703,53.7774,53.807,36200.0
2011-10-26 15:40:00,72.5,72.6,72.44,72.5,39700.0,53.807,53.8813,53.7625,53.807,39700.0
2011-10-26 15:45:00,72.5,72.53,72.13,72.16,31900.0,53.807,53.8293,53.5324,53.5547,31900.0
2011-10-26 15:50:00,72.13,72.33,72.09,72.19,31000.0,53.5324,53.6809,53.5027,53.577,31000.0
2011-10-26 15:55:00,72.16,72.27,72.02,72.21,49200.0,53.5547,53.6363,53.4508,53.5918,49200.0
2011-10-27 09:30:00,74.95,75.03,74.45,75.02,72200.0,55.6253,55.6847,55.2543,55.6773,72200.0
2011-10-27 09:35:00,75.02,75.42,74.9,75.42,54600.0,55.6773,55.9742,55.5882,55.9742,54600.0
2011-10-27 09:40:00,75.44,76.08,75.44,76.03,58600.0,55.989,56.464,55.989,56.4269,58600.0
2011-10-27 09:45:00,76.0,76.01,75.47,75.69,46900.0,56.4046,56.412,56.0113,56.1745,46900.0
2011-10-27 09:50:00,75.71,75.86,75.47,75.47,41700.0,56.1894,56.3007,56.0113,56.0113,41700.0
2011-10-27 09:55:00,75.46,75.48,74.63,74.67,49100.0,56.0038,56.0187,55.3879,55.4175,49100.0
2011-10-27 10:00:00,74.63,74.79,74.43,74.49,27800.0,55.3879,55.5066,55.2394,55.2839,27800.0
2011-10-27 10:05:00,74.51,75.1,74.51,75.02,39900.0,55.2988,55.7367,55.2988,55.6773,39900.0
2011-10-27 10:10:00,75.1,75.28,75.04,75.11,34100.0,55.7367,55.8703,55.6921,55.7441,34100.0
2011-10-27 10:15:00,75.03,75.36,75.03,75.26,45800.0,55.6847,55.9296,55.6847,55.8554,45800.0
2011-10-27 10:20:00,75.26,75.3,75.06,75.21,19100.0,55.8554,55.8851,55.707,55.8183,19100.0
2011-10-27 10:25:00,75.18,75.18,74.8,74.9,23100.0,55.796,55.796,55.514,55.5882,23100.0
2011-10-27 10:30:00,74.9,74.92,74.5,74.5,37700.0,55.5882,55.6031,55.2914,55.2914,37700.0
2011-10-27 10:35:00,74.53,74.63,74.42,74.51,35800.0,55.3136,55.3879,55.232,55.2988,35800.0
2011-10-27 10:40:00,74.53,74.78,74.5,74.65,18200.0,55.3136,55.4992,55.2914,55.4027,18200.0
2011-10-27 10:45:00,74.65,74.93,74.61,74.78,25800.0,55.4027,55.6105,55.373,55.4992,25800.0
2011-10-27 10:50:00,74.78,74.9,74.57,74.9,32300.0,55.4992,55.5882,55.3433,55.5882,32300.0
2011-10-27 10:55:00,74.95,75.0,74.89,74.94,14900.0,55.6253,55.6625,55.5808,55.6179,14900.0
2011-10-27 11:00:00,74.97,75.14,74.93,75.13,24500.0,55.6402,55.7664,55.6105,55.7589,24500.0
2011-10-27 11:05:00,75.21,75.26,75.04,75.16,15100.0,55.8183,55.8554,55.6921,55.7812,15100.0
2011-10-27 11:10:00,75.07,75.25,75.07,75.23,12600.0,55.7144,55.848,55.7144,55.8332,12600.0
2011-10-27 11:15:00,75.22,75.27,75.01,75.02,18500.0,55.8257,55.8628,55.6699,55.6773,18500.0
2011-10-27 11:20:00,75.02,75.02,74.65,74.66,24300.0,55.6773,55.6773,55.4027,55.4101,24300.0
2011-10-27 11:25:00,74.65,74.75,74.57,74.75,21400.0,55.4027,55.4769,55.3433,55.4769,21400.0
2011-10-27 11:30:00,74.79,74.99,74.78,74.99,14100.0,55.5066,55.655,55.4992,55.655,14100.0
2011-10-27 11:35:00,75.0,75.0,74.67,74.84,27000.0,55.6625,55.6625,55.4175,55.5437,27000.0
2011-10-27 11:40:00,74.84,74.89,74.5,74.5,44400.0,55.5437,55.5808,55.2914,55.2914,44400.0
2011-10-27 11:45:00,74.52,74.63,74.45,74.56,34400.0,55.3062,55.3879,55.2543,55.3359,34400.0
2011-10-27 11:50:00,74.6,74.88,74.55,74.88,18100.0,55.3656,55.5734,55.3285,55.5734,18100.0
2011-10-27 11:55:00,74.88,75.06,74.79,74.91,124400.0,55.5734,55.707,55.5066,55.5957,124400.0
2011-10-27 12:00:00,74.94,75.11,74.8,74.97,26100.0,55.6179,55.7441,55.514,55.6402,26100.0
2011-10-27 12:05:00,74.98,75.0,74.8,74.87,12800.0,55.6476,55.6625,55.514,55.566,12800.0
2011-10-27 12:10:00,74.87,74.98,74.76,74.77,17400.0,55.566,55.6476,55.4843,55.4918,17400.0
2011-10-27 12:15:00,74.79,75.04,74.79,75.01,6300.0,55.5066,55.6921,55.5066,55.6699,6300.0
2011-10-27 12:20:00,75.06,75.09,74.71,74.79,12200.0,55.707,55.7292,55.4472,55.5066,12200.0
2011-10-27 12:25:00,74.76,74.81,74.68,74.71,6100.0,55.4843,55.5214,55.425,55.4472,6100.0
2011-10-27 12:30:00,74.73,74.99,74.73,74.96,9400.0,55.4621,55.655,55.4621,55.6328,9400.0
2011-10-27 12:35:00,74.94,75.04,74.85,75.02,12200.0,55.6179,55.6921,55.5511,55.6773,12200.0
2011-10-27 12:40:00,75.02,75.07,74.95,75.01,17300.0,55.6773,55.7144,55.6253,55.6699,17300.0
2011-10-27 12:45:00,75.01,75.1,74.99,75.0,19600.0,55.6699,55.7367,55.655,55.6625,19600.0
2011-10-27 12:50:00,74.98,75.08,74.87,74.87,15900.0,55.6476,55.7218,55.566,55.566,15900.0
2011-10-27 12:55:00,74.91,75.14,74.89,75.08,16100.0,55.5957,55.7664,55.5808,55.7218,16100.0
2011-10-27 13:00:00,75.09,75.17,75.01,75.03,15500.0,55.7292,55.7886,55.6699,55.6847,15500.0
2011-10-27 13:05:00,75.04,75.08,74.89,74.89,11800.0,55.6921,55.7218,55.5808,55.5808,11800.0
2011-10-27 13:10:00,74.94,75.25,74.87,75.19,23800.0,55.6179,55.848,55.566,55.8035,23800.0
2011-10-27 13:15:00,75.21,75.29,75.14,75.18,10000.0,55.8183,55.8777,55.7664,55.796,10000.0
2011-10-27 13:20:00,75.18,75.23,75.08,75.12,14700.0,55.796,55.8332,55.7218,55.7515,14700.0
2011-10-27 13:25:00,75.17,75.37,75.13,75.35,12800.0,55.7886,55.9371,55.7589,55.9222,12800.0
2011-10-27 13:30:00,75.35,75.64,75.35,75.52,40500.0,55.9222,56.1374,55.9222,56.0484,40500.0
2011-10-27 13:35:00,75.51,75.63,75.5,75.6,16600.0,56.041,56.13,56.0335,56.1078,16600.0
2011-10-27 13:40:00,75.61,75.73,75.51,75.71,22000.0,56.1152,56.2042,56.041,56.1894,22000.0
2011-10-27 13:45:00,75.74,75.83,75.67,75.73,19200.0,56.2117,56.2785,56.1597,56.2042,19200.0
2011-10-27 13:50:00,75.7,75.96,75.7,75.89,13400.0,56.182,56.3749,56.182,56.323,13400.0
2011-10-27 13:55:00,75.9,75.97,75.83,75.94,6300.0,56.3304,56.3824,56.2785,56.3601,6300.0
2011-10-27 14:00:00,75.96,76.07,75.89,76.04,21100.0,56.3749,56.4566,56.323,56.4343,21100.0
2011-10-27 14:05:00,76.03,76.17,75.96,75.99,17600.0,56.4269,56.5308,56.3749,56.3972,17600.0
2011-10-27 14:10:00,76.02,76.03,75.84,75.84,20700.0,56.4195,56.4269,56.2859,56.2859,20700.0
2011-10-27 14:15:00,75.86,75.94,75.77,75.87,16700.0,56.3007,56.3601,56.2339,56.3081,16700.0
2011-10-27 14:20:00,75.91,76.13,75.89,76.11,16700.0,56.3378,56.5011,56.323,56.4863,16700.0
2011-10-27 14:25:00,76.1,76.3,76.05,76.3,17000.0,56.4788,56.6273,56.4417,56.6273,17000.0
2011-10-27 14:30:00,76.29,76.33,76.09,76.19,13900.0,56.6198,56.6495,56.4714,56.5456,13900.0
2011-10-27 14:35:00,76.19,76.44,76.17,76.33,31200.0,56.5456,56.7312,56.5308,56.6495,31200.0
2011-10-27 14:40:00,76.35,76.54,76.33,76.52,21400.0,56.6644,56.8054,56.6495,56.7905,21400.0
2011-10-27 14:45:00,76.48,76.6,76.4,76.45,42700.0,56.7609,56.8499,56.7015,56.7386,42700.0
2011-10-27 14:50:00,76.44,76.49,76.3,76.33,34900.0,56.7312,56.7683,56.6273,56.6495,34900.0
2011-10-27 14:55:00,76.33,76.41,76.27,76.33,22400.0,56.6495,56.7089,56.605,56.6495,22400.0
2011-10-27 15:00:00,76.3,76.45,76.3,76.37,18300.0,56.6273,56.7386,56.6273,56.6792,18300.0
2011-10-27 15:05:00,76.38,76.51,76.35,76.41,17400.0,56.6866,56.7831,56.6644,56.7089,17400.0
2011-10-27 15:10:00,76.36,76.44,76.34,76.37,19400.0,56.6718,56.7312,56.657,56.6792,19400.0
2011-10-27 15:15:00,76.38,76.56,76.29,76.51,31500.0,56.6866,56.8202,56.6198,56.7831,31500.0
2011-10-27 15:20:00,76.52,76.64,76.49,76.57,34900.0,56.7905,56.8796,56.7683,56.8277,34900.0
2011-10-27 15:25:00,76.56,76.69,76.38,76.38,16300.0,56.8202,56.9167,56.6866,56.6866,16300.0
2011-10-27 15:30:00,76.38,76.53,76.38,76.46,21200.0,56.6866,56.798,56.6866,56.746,21200.0
2011-10-27 15:35:00,76.49,76.58,76.43,76.58,35000.0,56.7683,56.8351,56.7237,56.8351,35000.0
2011-10-27 15:40:00,76.57,76.64,76.46,76.56,32300.0,56.8277,56.8796,56.746,56.8202,32300.0
2011-10-27 15:45:00,76.56,76.59,76.02,76.25,40900.0,56.8202,56.8425,56.4195,56.5902,40900.0
2011-10-27 15:50:00,76.23,76.26,75.9,75.96,42100.0,56.5753,56.5976,56.3304,56.3749,42100.0
2011-10-27 15:55:00,76.01,76.2,75.89,76.16,97900.0,56.412,56.5531,56.323,56.5234,97900.0
2011-10-28 09:30:00,75.75,76.07,75.75,76.0,41100.0,56.2191,56.4566,56.2191,56.4046,41100.0
2011-10-28 09:35:00,75.93,76.09,75.84,76.01,67900.0,56.3527,56.4714,56.2859,56.412,67900.0
2011-10-28 09:40:00,75.99,76.02,75.7,75.78,37500.0,56.3972,56.4195,56.182,56.2413,37500.0
2011-10-28 09:45:00,75.8,75.83,75.48,75.57,27300.0,56.2562,56.2785,56.0187,56.0855,27300.0
2011-10-28 09:50:00,75.54,75.56,75.2,75.45,50500.0,56.0632,56.0781,55.8109,55.9964,50500.0
2011-10-28 09:55:00,75.48,76.14,75.47,76.03,43700.0,56.0187,56.5085,56.0113,56.4269,43700.0
2011-10-28 10:00:00,76.0,76.12,75.82,75.87,19200.0,56.4046,56.4937,56.271,56.3081,19200.0
2011-10-28 10:05:00,75.88,76.09,75.77,75.97,12900.0,56.3156,56.4714,56.2339,56.3824,12900.0
2011-10-28 10:10:00,75.92,76.36,75.91,76.17,22100.0,56.3452,56.6718,56.3378,56.5308,22100.0
2011-10-28 10:15:00,76.13,76.33,75.99,76.22,13100.0,56.5011,56.6495,56.3972,56.5679,13100.0
2011-10-28 10:20:00,76.28,76.58,76.28,76.46,33400.0,56.6124,56.8351,56.6124,56.746,33400.0
2011-10-28 10:25:00,76.49,76.55,76.14,76.19,18900.0,56.7683,56.8128,56.5085,56.5456,18900.0
2011-10-28 10:30:00,76.21,76.38,76.19,76.38,26200.0,56.5605,56.6866,56.5456,56.6866,26200.0
2011-10-28 10:35:00,76.36,76.55,76.33,76.48,16400.0,56.6718,56.8128,56.6495,56.7609,16400.0
2011-10-28 10:40:00,76.51,76.64,76.29,76.35,11600.0,56.7831,56.8796,56.6198,56.6644,11600.0
2011-10-28 10:45:00,76.36,76.47,76.31,76.37,17100.0,56.6718,56.7534,56.6347,56.6792,17100.0
2011-10-28 10:50:00,76.48,76.57,76.26,76.55,10300.0,56.7609,56.8277,56.5976,56.8128,10300.0
2011-10-28 10:55:00,76.6,76.65,76.31,76.61,41200.0,56.8499,56.887,56.6347,56.8573,41200.0
2011-10-28 11:00:00,76.64,76.96,76.64,76.96,58900.0,56.8796,57.1171,56.8796,57.1171,58900.0
2011-10-28 11:05:00,76.9,76.99,76.87,76.94,10700.0,57.0726,57.1394,57.0503,57.1023,10700.0
2011-10-28 11:10:00,76.96,77.0,76.88,76.95,11000.0,57.1171,57.1468,57.0577,57.1097,11000.0
2011-10-28 11:15:00,76.9,77.07,76.86,77.0,36900.0,57.0726,57.1987,57.0429,57.1468,36900.0
2011-10-28 11:20:00,77.04,77.25,77.0,77.17,15000.0,57.1765,57.3323,57.1468,57.273,15000.0
2011-10-28 11:25:00,77.18,77.34,77.15,77.34,23900.0,57.2804,57.3991,57.2581,57.3991,23900.0
2011-10-28 11:30:00,77.38,77.49,77.35,77.43,13700.0,57.4288,57.5104,57.4065,57.4659,13700.0
2011-10-28 11:35:00,77.43,77.49,77.21,77.27,18600.0,57.4659,57.5104,57.3026,57.3472,18600.0
2011-10-28 11:40:00,77.23,77.29,77.13,77.15,12400.0,57.3175,57.362,57.2433,57.2581,12400.0
2011-10-28 11:45:00,77.16,77.22,77.03,77.03,12500.0,57.2655,57.3101,57.169,57.169,12500.0
2011-10-28 11:50:00,77.08,77.12,76.72,76.75,10900.0,57.2062,57.2358,56.939,56.9612,10900.0
2011-10-28 11:55:00,76.74,76.74,76.47,76.61,20100.0,56.9538,56.9538,56.7534,56.8573,20100.0
2011-10-28 12:00:00,76.56,76.66,76.49,76.56,19400.0,56.8202,56.8944,56.7683,56.8202,19400.0
2011-10-28 12:05:00,76.56,76.58,76.5,76.54,9300.0,56.8202,56.8351,56.7757,56.8054,9300.0
2011-10-28 12:10:00,76.55,76.84,76.55,76.56,22900.0,56.8128,57.028,56.8128,56.8202,22900.0
2011-10-28 12:15:00,76.63,76.67,76.47,76.47,10100.0,56.8722,56.9019,56.7534,56.7534,10100.0
2011-10-28 12:20:00,76.5,76.53,76.31,76.31,20200.0,56.7757,56.798,56.6347,56.6347,20200.0
2011-10-28 12:25:00,76.32,76.34,76.24,76.33,6100.0,56.6421,56.657,56.5827,56.6495,6100.0
2011-10-28 12:30:00,76.31,76.31,76.05,76.31,18000.0,56.6347,56.6347,56.4417,56.6347,18000.0
2011-10-28 12:35:00,76.24,76.45,76.14,76.14,19400.0,56.5827,56.7386,56.5085,56.5085,19400.0
2011-10-28 12:40:00,76.17,76.38,76.17,76.25,6000.0,56.5308,56.6866,56.5308,56.5902,6000.0
2011-10-28 12:45:00,76.29,76.54,76.25,76.54,11400.0,56.6198,56.8054,56.5902,56.8054,11400.0
2011-10-28 12:50:00,76.54,76.54,76.31,76.31,10200.0,56.8054,56.8054,56.6347,56.6347,10200.0
2011-10-28 12:55:00,76.29,76.53,76.29,76.53,5700.0,56.6198,56.798,56.6198,56.798,5700.0
2011-10-28 13:00:00,76.53,76.69,76.49,76.56,10900.0,56.798,56.9167,56.7683,56.8202,10900.0
2011-10-28 13:05:00,76.57,76.57,76.41,76.41,7000.0,56.8277,56.8277,56.7089,56.7089,7000.0
2011-10-28 13:10:00,76.4,76.49,76.04,76.04,11400.0,56.7015,56.7683,56.4343,56.4343,11400.0
2011-10-28 13:15:00,76.08,76.41,76.08,76.38,8900.0,56.464,56.7089,56.464,56.6866,8900.0
2011-10-28 13:20:00,76.4,76.61,76.4,76.58,6100.0,56.7015,56.8573,56.7015,56.8351,6100.0
2011-10-28 13:25:00,76.6,76.69,76.29,76.31,6200.0,56.8499,56.9167,56.6198,56.6347,6200.0
2011-10-28 13:30:00,76.34,76.34,76.05,76.28,7800.0,56.657,56.657,56.4417,56.6124,7800.0
2011-10-28 13:35:00,76.3,76.44,76.29,76.37,6100.0,56.6273,56.7312,56.6198,56.6792,6100.0
2011-10-28 13:40:00,76.37,76.37,76.19,76.29,9100.0,56.6792,56.6792,56.5456,56.6198,9100.0
2011-10-28 13:45:00,76.33,76.38,76.1,76.3,31400.0,56.6495,56.6866,56.4788,56.6273,31400.0
2011-10-28 13:50:00,76.31,76.45,76.3,76.38,18900.0,56.6347,56.7386,56.6273,56.6866,18900.0
2011-10-28 13:55:00,76.4,76.52,76.35,76.47,10400.0,56.7015,56.7905,56.6644,56.7534,10400.0
2011-10-28 14:00:00,76.41,76.49,76.35,76.35,10000.0,56.7089,56.7683,56.6644,56.6644,10000.0
2011-10-28 14:05:00,76.36,76.36,76.09,76.24,9000.0,56.6718,56.6718,56.4714,56.5827,9000.0
2011-10-28 14:10:00,76.32,76.4,76.22,76.4,7100.0,56.6421,56.7015,56.5679,56.7015,7100.0
2011-10-28 14:15:00,76.43,76.43,76.12,76.22,7300.0,56.7237,56.7237,56.4937,56.5679,7300.0
2011-10-28 14:20:00,76.21,76.31,76.15,76.31,9900.0,56.5605,56.6347,56.5159,56.6347,9900.0
2011-10-28 14:25:00,76.29,76.38,76.28,76.36,10700.0,56.6198,56.6866,56.6124,56.6718,10700.0
2011-10-28 14:30:00,76.35,76.44,76.35,76.41,9500.0,56.6644,56.7312,56.6644,56.7089,9500.0
2011-10-28 14:35:00,76.41,76.45,76.22,76.25,8000.0,56.7089,56.7386,56.5679,56.5902,8000.0
2011-10-28 14:40:00,76.26,76.41,76.26,76.41,10600.0,56.5976,56.7089,56.5976,56.7089,10600.0
2011-10-28 14:45:00,76.39,76.39,76.22,76.3,9600.0,56.6941,56.6941,56.5679,56.6273,9600.0
2011-10-28 14:50:00,76.25,76.42,76.24,76.29,9900.0,56.5902,56.7163,56.5827,56.6198,9900.0
2011-10-28 14:55:00,76.28,76.5,76.19,76.5,19900.0,56.6124,56.7757,56.5456,56.7757,19900.0
2011-10-28 15:00:00,76.49,76.68,76.46,76.68,21100.0,56.7683,56.9093,56.746,56.9093,21100.0
2011-10-28 15:05:00,76.66,76.66,76.39,76.39,26200.0,56.8944,56.8944,56.6941,56.6941,26200.0
2011-10-28 15:10:00,76.38,76.45,76.28,76.33,22000.0,56.6866,56.7386,56.6124,56.6495,22000.0
2011-10-28 15:15:00,76.31,76.46,76.29,76.35,12000.0,56.6347,56.746,56.6198,56.6644,12000.0
2011-10-28 15:20:00,76.33,76.54,76.33,76.51,13200.0,56.6495,56.8054,56.6495,56.7831,13200.0
2011-10-28 15:25:00,76.53,76.56,76.46,76.56,23700.0,56.798,56.8202,56.746,56.8202,23700.0
2011-10-28 15:30:00,76.57,76.65,76.47,76.6,24300.0,56.8277,56.887,56.7534,56.8499,24300.0
2011-10-28 15:35:00,76.6,76.77,76.5,76.75,21200.0,56.8499,56.9761,56.7757,56.9612,21200.0
2011-10-28 15:40:00,76.73,76.95,76.69,76.92,19700.0,56.9464,57.1097,56.9167,57.0874,19700.0
2011-10-28 15:45:00,76.92,76.93,76.78,76.84,20500.0,57.0874,57.0948,56.9835,57.028,20500.0
2011-10-28 15:50:00,76.83,76.96,76.78,76.88,21000.0,57.0206,57.1171,56.9835,57.0577,21000.0
2011-10-28 15:55:00,76.92,76.93,76.72,76.79,45900.0,57.0874,57.0948,56.939,56.9909,45900.0
2011-10-31 09:30:00,75.44,75.92,75.24,75.63,47000.0,55.989,56.3452,55.8406,56.13,47000.0
2011-10-31 09:35:00,75.63,75.91,75.02,75.86,56800.0,56.13,56.3378,55.6773,56.3007,56800.0
2011-10-31 09:40:00,75.85,76.33,75.85,75.93,34700.0,56.2933,56.6495,56.2933,56.3527,34700.0
2011-10-31 09:45:00,75.94,76.06,75.63,75.65,27100.0,56.3601,56.4491,56.13,56.1449,27100.0
2011-10-31 09:50:00,75.62,75.74,75.44,75.61,71600.0,56.1226,56.2117,55.989,56.1152,71600.0
2011-10-31 09:55:00,75.59,75.65,75.1,75.58,45400.0,56.1003,56.1449,55.7367,56.0929,45400.0
2011-10-31 10:00:00,75.58,75.64,75.27,75.31,23700.0,56.0929,56.1374,55.8628,55.8925,23700.0
2011-10-31 10:05:00,75.36,75.5,75.25,75.31,46600.0,55.9296,56.0335,55.848,55.8925,46600.0
2011-10-31 10:10:00,75.37,75.76,75.34,75.74,24200.0,55.9371,56.2265,55.9148,56.2117,24200.0
2011-10-31 10:15:00,75.77,75.95,75.39,75.44,29500.0,56.2339,56.3675,55.9519,55.989,29500.0
2011-10-31 10:20:00,75.44,75.61,75.41,75.47,15400.0,55.989,56.1152,55.9667,56.0113,15400.0
2011-10-31 10:25:00,75.47,75.61,75.37,75.4,13800.0,56.0113,56.1152,55.9371,55.9593,13800.0
2011-10-31 10:30:00,75.37,75.54,75.34,75.49,22400.0,55.9371,56.0632,55.9148,56.0261,22400.0
2011-10-31 10:35:00,75.49,75.67,75.37,75.63,7400.0,56.0261,56.1597,55.9371,56.13,7400.0
2011-10-31 10:40:00,75.66,75.68,75.1,75.16,18900.0,56.1523,56.1671,55.7367,55.7812,18900.0
2011-10-31 10:45:00,75.13,75.22,74.79,74.99,26100.0,55.7589,55.8257,55.5066,55.655,26100.0
2011-10-31 10:50:00,75.04,75.21,75.0,75.0,8000.0,55.6921,55.8183,55.6625,55.6625,8000.0
2011-10-31 10:55:00,74.95,75.15,74.87,75.01,14000.0,55.6253,55.7738,55.566,55.6699,14000.0
2011-10-31 11:00:00,74.96,75.44,74.91,75.04,37300.0,55.6328,55.989,55.5957,55.6921,37300.0
2011-10-31 11:05:00,75.07,75.28,75.0,75.28,24000.0,55.7144,55.8703,55.6625,55.8703,24000.0
2011-10-31 11:10:00,75.29,75.29,75.05,75.05,9300.0,55.8777,55.8777,55.6996,55.6996,9300.0
2011-10-31 11:15:00,75.02,75.05,74.84,74.86,9000.0,55.6773,55.6996,55.5437,55.5585,9000.0
2011-10-31 11:20:00,74.86,75.03,74.8,74.95,10000.0,55.5585,55.6847,55.514,55.6253,10000.0
2011-10-31 11:25:00,75.0,75.03,74.81,74.97,19800.0,55.6625,55.6847,55.5214,55.6402,19800.0
2011-10-31 11:30:00,74.99,75.14,74.95,75.09,13000.0,55.655,55.7664,55.6253,55.7292,13000.0
2011-10-31 11:35:00,75.07,75.18,74.88,74.88,3300.0,55.7144,55.796,55.5734,55.5734,3300.0
2011-10-31 11:40:00,74.95,75.16,74.9,75.11,15300.0,55.6253,55.7812,55.5882,55.7441,15300.0
2011-10-31 11:45:00,75.12,75.14,74.99,75.03,11300.0,55.7515,55.7664,55.655,55.6847,11300.0
2011-10-31 11:50:00,75.08,75.13,74.98,75.08,5000.0,55.7218,55.7589,55.6476,55.7218,5000.0
2011-10-31 11:55:00,75.05,75.05,74.8,74.89,9900.0,55.6996,55.6996,55.514,55.5808,9900.0
2011-10-31 12:00:00,74.88,74.93,74.8,74.83,8700.0,55.5734,55.6105,55.514,55.5363,8700.0
2011-10-31 12:05:00,74.83,74.9,74.69,74.76,14700.0,55.5363,55.5882,55.4324,55.4843,14700.0
2011-10-31 12:10:00,74.77,74.84,74.72,74.75,9400.0,55.4918,55.5437,55.4546,55.4769,9400.0
2011-10-31 12:15:00,74.73,74.73,74.5,74.61,11200.0,55.4621,55.4621,55.2914,55.373,11200.0
2011-10-31 12:20:00,74.59,74.6,74.42,74.42,15800.0,55.3582,55.3656,55.232,55.232,15800.0
2011-10-31 12:25:00,74.44,74.64,74.35,74.42,53800.0,55.2468,55.3953,55.18,55.232,53800.0
2011-10-31 12:30:00,74.46,75.39,74.46,74.67,99900.0,55.2617,55.9519,55.2617,55.4175,99900.0
2011-10-31 12:35:00,74.68,74.93,74.68,74.93,13500.0,55.425,55.6105,55.425,55.6105,13500.0
2011-10-31 12:40:00,74.97,75.06,74.85,74.99,14200.0,55.6402,55.707,55.5511,55.655,14200.0
2011-10-31 12:45:00,75.0,75.08,74.85,75.08,13000.0,55.6625,55.7218,55.5511,55.7218,13000.0
2011-10-31 12:50:00,75.08,75.15,75.0,75.08,17200.0,55.7218,55.7738,55.6625,55.7218,17200.0
2011-10-31 12:55:00,75.06,75.14,75.04,75.09,27200.0,55.707,55.7664,55.6921,55.7292,27200.0
2011-10-31 13:00:00,75.06,75.33,75.06,75.25,25400.0,55.707,55.9074,55.707,55.848,25400.0
2011-10-31 13:05:00,75.22,75.34,75.14,75.16,11700.0,55.8257,55.9148,55.7664,55.7812,11700.0
2011-10-31 13:10:00,75.19,75.31,75.19,75.28,5200.0,55.8035,55.8925,55.8035,55.8703,5200.0
2011-10-31 13:15:00,75.23,75.26,75.14,75.2,9200.0,55.8332,55.8554,55.7664,55.8109,9200.0
2011-10-31 13:20:00,75.19,75.34,75.07,75.07,9300.0,55.8035,55.9148,55.7144,55.7144,9300.0
2011-10-31 13:25:00,75.07,75.12,75.02,75.02,2100.0,55.7144,55.7515,55.6773,55.6773,2100.0
2011-10-31 13:30:00,75.01,75.05,74.92,74.96,17700.0,55.6699,55.6996,55.6031,55.6328,17700.0
2011-10-31 13:35:00,74.99,75.3,74.97,75.13,25800.0,55.655,55.8851,55.6402,55.7589,25800.0
2011-10-31 13:40:00,75.19,75.27,75.07,75.17,16600.0,55.8035,55.8628,55.7144,55.7886,16600.0
2011-10-31 13:45:00,75.19,75.24,75.07,75.22,7200.0,55.8035,55.8406,55.7144,55.8257,7200.0
2011-10-31 13:50:00,75.26,75.35,75.18,75.18,29300.0,55.8554,55.9222,55.796,55.796,29300.0
2011-10-31 13:55:00,75.17,75.24,75.1,75.16,9400.0,55.7886,55.8406,55.7367,55.7812,9400.0
2011-10-31 14:00:00,75.15,75.24,75.07,75.24,4600.0,55.7738,55.8406,55.7144,55.8406,4600.0
2011-10-31 14:05:00,75.25,75.3,75.08,75.1,10000.0,55.848,55.8851,55.7218,55.7367,10000.0
2011-10-31 14:10:00,75.1,75.11,74.89,74.91,13400.0,55.7367,55.7441,55.5808,55.5957,13400.0
2011-10-31 14:15:00,74.91,74.94,74.78,74.88,5400.0,55.5957,55.6179,55.4992,55.5734,5400.0
2011-10-31 14:20:00,74.95,75.21,74.93,75.16,28700.0,55.6253,55.8183,55.6105,55.7812,28700.0
2011-10-31 14:25:00,75.16,75.27,75.15,75.21,11900.0,55.7812,55.8628,55.7738,55.8183,11900.0
2011-10-31 14:30:00,75.24,75.32,75.17,75.26,26500.0,55.8406,55.8999,55.7886,55.8554,26500.0
2011-10-31 14:35:00,75.22,75.26,75.09,75.19,43800.0,55.8257,55.8554,55.7292,55.8035,43800.0
2011-10-31 14:40:00,75.19,75.34,75.16,75.28,32900.0,55.8035,55.9148,55.7812,55.8703,32900.0
2011-10-31 14:45:00,75.26,75.26,74.97,75.15,23500.0,55.8554,55.8554,55.6402,55.7738,23500.0
2011-10-31 14:50:00,75.15,75.35,75.15,75.29,13000.0,55.7738,55.9222,55.7738,55.8777,13000.0
2011-10-31 14:55:00,75.31,75.5,75.29,75.4,21400.0,55.8925,56.0335,55.8777,55.9593,21400.0
2011-10-31 15:00:00,75.4,75.42,75.16,75.2,32900.0,55.9593,55.9742,55.7812,55.8109,32900.0
2011-10-31 15:05:00,75.21,75.26,75.14,75.17,35700.0,55.8183,55.8554,55.7664,55.7886,35700.0
2011-10-31 15:10:00,75.16,75.25,75.02,75.08,20000.0,55.7812,55.848,55.6773,55.7218,20000.0
2011-10-31 15:15:00,75.04,75.04,74.55,74.55,24700.0,55.6921,55.6921,55.3285,55.3285,24700.0
2011-10-31 15:20:00,74.54,74.69,74.43,74.56,30500.0,55.3211,55.4324,55.2394,55.3359,30500.0
2011-10-31 15:25:00,74.59,74.63,74.5,74.52,31900.0,55.3582,55.3879,55.2914,55.3062,31900.0
2011-10-31 15:30:00,74.5,74.95,74.48,74.89,46100.0,55.2914,55.6253,55.2765,55.5808,46100.0
2011-10-31 15:35:00,74.89,75.08,74.88,75.06,26800.0,55.5808,55.7218,55.5734,55.707,26800.0
2011-10-31 15:40:00,75.04,75.11,74.8,74.85,115000.0,55.6921,55.7441,55.514,55.5511,115000.0
2011-10-31 15:45:00,74.83,74.88,74.46,74.62,58000.0,55.5363,55.5734,55.2617,55.3804,58000.0
2011-10-31 15:50:00,74.64,74.91,74.54,74.84,42200.0,55.3953,55.5957,55.3211,55.5437,42200.0
2011-10-31 15:55:00,74.88,74.91,74.37,74.37,121300.0,55.5734,55.5957,55.1949,55.1949,121300.0
2011-11-01 09:30:00,71.81,72.1,71.55,72.0,124300.0,53.2949,53.5102,53.102,53.436,124300.0
2011-11-01 09:35:00,72.18,72.99,72.17,72.47,30500.0,53.5695,54.1707,53.5621,53.7848,30500.0
2011-11-01 09:40:00,72.52,73.51,72.52,73.19,64300.0,53.8219,54.5566,53.8219,54.3191,64300.0
2011-11-01 09:45:00,73.2,73.48,73.01,73.1,87400.0,54.3266,54.5344,54.1855,54.2523,87400.0
2011-11-01 09:50:00,73.09,73.91,72.9,73.86,180600.0,54.2449,54.8535,54.1039,54.8164,180600.0
2011-11-01 09:55:00,73.88,74.33,73.74,74.16,68900.0,54.8312,55.1652,54.7273,55.039,68900.0
2011-11-01 10:00:00,74.12,74.33,73.57,74.33,73300.0,55.0093,55.1652,54.6012,55.1652,73300.0
2011-11-01 10:05:00,74.25,74.37,74.05,74.22,60000.0,55.1058,55.1949,54.9574,55.0836,60000.0
2011-11-01 10:10:00,74.18,74.47,73.87,74.3,123500.0,55.0539,55.2691,54.8238,55.1429,123500.0
2011-11-01 10:15:00,74.3,74.35,73.79,73.86,26900.0,55.1429,55.18,54.7644,54.8164,26900.0
2011-11-01 10:20:00,73.8,73.81,73.47,73.8,13200.0,54.7719,54.7793,54.5269,54.7719,13200.0
2011-11-01 10:25:00,73.71,74.21,73.69,74.12,20600.0,54.7051,55.0761,54.6902,55.0093,20600.0
2011-11-01 10:30:00,74.12,74.27,74.1,74.18,10600.0,55.0093,55.1207,54.9945,55.0539,10600.0
2011-11-01 10:35:00,74.15,74.61,74.15,74.5,48000.0,55.0316,55.373,55.0316,55.2914,48000.0
2011-11-01 10:40:00,74.52,74.6,74.17,74.19,6500.0,55.3062,55.3656,55.0465,55.0613,6500.0
2011-11-01 10:45:00,74.26,74.28,74.0,74.13,7200.0,55.1132,55.1281,54.9203,55.0168,7200.0
2011-11-01 10:50:00,74.14,74.35,74.09,74.09,9900.0,55.0242,55.18,54.9871,54.9871,9900.0
2011-11-01 10:55:00,74.12,74.32,74.0,74.07,17600.0,55.0093,55.1578,54.9203,54.9722,17600.0
2011-11-01 11:00:00,74.11,74.31,74.08,74.08,12200.0,55.0019,55.1504,54.9797,54.9797,12200.0
2011-11-01 11:05:00,74.03,74.24,74.0,74.16,38900.0,54.9426,55.0984,54.9203,55.039,38900.0
2011-11-01 11:10:00,74.16,74.34,74.13,74.31,13200.0,55.039,55.1726,55.0168,55.1504,13200.0
2011-11-01 11:15:00,74.18,74.46,74.18,74.37,22300.0,55.0539,55.2617,55.0539,55.1949,22300.0
2011-11-01 11:20:00,74.37,74.37,74.11,74.11,26000.0,55.1949,55.1949,55.0019,55.0019,26000.0
2011-11-01 11:25:00,74.21,74.27,73.99,74.01,21700.0,55.0761,55.1207,54.9129,54.9277,21700.0
2011-11-01 11:30:00,74.01,74.14,73.71,73.74,44800.0,54.9277,55.0242,54.7051,54.7273,44800.0
2011-11-01 11:35:00,73.73,73.84,73.6,73.78,14900.0,54.7199,54.8015,54.6234,54.757,14900.0
2011-11-01 11:40:00,73.78,73.84,73.51,73.6,10800.0,54.757,54.8015,54.5566,54.6234,10800.0
2011-11-01 11:45:00,73.6,74.0,73.51,73.66,28200.0,54.6234,54.9203,54.5566,54.6679,28200.0
2011-11-01 11:50:00,73.63,73.67,73.27,73.44,17800.0,54.6457,54.6754,54.3785,54.5047,17800.0
2011-11-01 11:55:00,73.45,73.59,73.41,73.43,13000.0,54.5121,54.616,54.4824,54.4973,13000.0
2011-11-01 12:00:00,73.49,73.49,73.0,73.15,20900.0,54.5418,54.5418,54.1781,54.2894,20900.0
2011-11-01 12:05:00,73.19,73.49,73.1,73.43,27000.0,54.3191,54.5418,54.2523,54.4973,27000.0
2011-11-01 12:10:00,73.49,73.7,73.36,73.5,15200.0,54.5418,54.6976,54.4453,54.5492,15200.0
2011-11-01 12:15:00,73.48,73.48,73.17,73.2,17900.0,54.5344,54.5344,54.3043,54.3266,17900.0
2011-11-01 12:20:00,73.21,73.32,73.07,73.31,10300.0,54.334,54.4156,54.2301,54.4082,10300.0
2011-11-01 12:25:00,73.43,73.53,73.34,73.42,10200.0,54.4973,54.5715,54.4305,54.4898,10200.0
2011-11-01 12:30:00,73.38,73.77,73.31,73.69,13200.0,54.4601,54.7496,54.4082,54.6902,13200.0
2011-11-01 12:35:00,73.69,73.81,73.58,73.74,15400.0,54.6902,54.7793,54.6086,54.7273,15400.0
2011-11-01 12:40:00,73.74,73.75,73.26,73.28,17400.0,54.7273,54.7347,54.3711,54.3859,17400.0
2011-11-01 12:45:00,73.36,73.4,72.98,72.98,10200.0,54.4453,54.475,54.1633,54.1633,10200.0
2011-11-01 12:50:00,72.94,73.13,72.9,72.91,14200.0,54.1336,54.2746,54.1039,54.1113,14200.0
2011-11-01 12:55:00,72.95,73.17,72.92,72.98,10800.0,54.141,54.3043,54.1187,54.1633,10800.0
2011-11-01 13:00:00,72.93,73.15,72.9,73.08,10700.0,54.1262,54.2894,54.1039,54.2375,10700.0
2011-11-01 13:05:00,73.1,73.41,73.1,73.15,10800.0,54.2523,54.4824,54.2523,54.2894,10800.0
2011-11-01 13:10:00,73.11,73.38,73.11,73.25,12500.0,54.2598,54.4601,54.2598,54.3637,12500.0
2011-11-01 13:15:00,73.25,73.36,73.05,73.08,13800.0,54.3637,54.4453,54.2152,54.2375,13800.0
2011-11-01 13:20:00,73.07,73.09,72.9,73.07,26700.0,54.2301,54.2449,54.1039,54.2301,26700.0
2011-11-01 13:25:00,73.08,73.85,73.06,73.83,38300.0,54.2375,54.809,54.2227,54.7941,38300.0
2011-11-01 13:30:00,73.85,74.23,73.83,74.2,52000.0,54.809,55.091,54.7941,55.0687,52000.0
2011-11-01 13:35:00,74.27,74.37,74.06,74.2,39800.0,55.1207,55.1949,54.9648,55.0687,39800.0
2011-11-01 13:40:00,74.21,74.35,74.16,74.35,25200.0,55.0761,55.18,55.039,55.18,25200.0
2011-11-01 13:45:00,74.34,74.87,74.34,74.62,48300.0,55.1726,55.566,55.1726,55.3804,48300.0
2011-11-01 13:50:00,74.63,74.79,74.4,74.56,15100.0,55.3879,55.5066,55.2172,55.3359,15100.0
2011-11-01 13:55:00,74.5,74.53,74.07,74.21,12700.0,55.2914,55.3136,54.9722,55.0761,12700.0
2011-11-01 14:00:00,74.17,74.47,74.06,74.42,22800.0,55.0465,55.2691,54.9648,55.232,22800.0
2011-11-01 14:05:00,74.37,74.61,74.3,74.59,17900.0,55.1949,55.373,55.1429,55.3582,17900.0
2011-11-01 14:10:00,74.57,74.75,74.42,74.72,14800.0,55.3433,55.4769,55.232,55.4546,14800.0
2011-11-01 14:15:00,74.8,74.8,74.41,74.55,20700.0,55.514,55.514,55.2246,55.3285,20700.0
2011-11-01 14:20:00,74.52,74.9,74.5,74.87,18600.0,55.3062,55.5882,55.2914,55.566,18600.0
2011-11-01 14:25:00,74.9,74.94,74.77,74.89,15700.0,55.5882,55.6179,55.4918,55.5808,15700.0
2011-11-01 14:30:00,74.85,75.0,74.74,74.85,18200.0,55.5511,55.6625,55.4695,55.5511,18200.0
2011-11-01 14:35:00,74.89,74.99,74.65,74.68,16700.0,55.5808,55.655,55.4027,55.425,16700.0
2011-11-01 14:40:00,74.73,74.97,74.66,74.96,14300.0,55.4621,55.6402,55.4101,55.6328,14300.0
2011-11-01 14:45:00,74.88,75.09,74.79,74.79,17100.0,55.5734,55.7292,55.5066,55.5066,17100.0
2011-11-01 14:50:00,74.79,74.99,74.49,74.59,21000.0,55.5066,55.655,55.2839,55.3582,21000.0
2011-11-01 14:55:00,74.55,74.72,74.45,74.68,12000.0,55.3285,55.4546,55.2543,55.425,12000.0
2011-11-01 15:00:00,74.68,74.83,74.43,74.47,22000.0,55.425,55.5363,55.2394,55.2691,22000.0
2011-11-01 15:05:00,74.5,74.6,74.26,74.32,23100.0,55.2914,55.3656,55.1132,55.1578,23100.0
2011-11-01 15:10:00,74.34,74.74,74.24,74.74,20300.0,55.1726,55.4695,55.0984,55.4695,20300.0
2011-11-01 15:15:00,74.75,74.75,74.33,74.59,33600.0,55.4769,55.4769,55.1652,55.3582,33600.0
2011-11-01 15:20:00,74.63,74.69,74.37,74.42,21800.0,55.3879,55.4324,55.1949,55.232,21800.0
2011-11-01 15:25:00,74.41,74.68,74.41,74.65,17800.0,55.2246,55.425,55.2246,55.4027,17800.0
2011-11-01 15:30:00,74.63,74.98,74.62,74.81,27700.0,55.3879,55.6476,55.3804,55.5214,27700.0
2011-11-01 15:35:00,74.84,75.08,74.82,74.92,69800.0,55.5437,55.7218,55.5289,55.6031,69800.0
2011-11-01 15:40:00,74.97,74.97,74.49,74.53,60700.0,55.6402,55.6402,55.2839,55.3136,60700.0
2011-11-01 15:45:00,74.52,74.58,74.08,74.33,67300.0,55.3062,55.3507,54.9797,55.1652,67300.0
2011-11-01 15:50:00,74.36,74.42,74.01,74.17,34000.0,55.1875,55.232,54.9277,55.0465,34000.0
2011-11-01 15:55:00,74.15,74.36,74.09,74.2,58000.0,55.0316,55.1875,54.9871,55.0687,58000.0
2011-11-02 09:30:00,74.55,75.01,74.02,74.43,56500.0,55.3285,55.6699,54.9351,55.2394,56500.0
2011-11-02 09:35:00,74.39,74.51,73.82,73.82,60900.0,55.2097,55.2988,54.7867,54.7867,60900.0
2011-11-02 09:40:00,73.79,74.26,73.57,73.95,30400.0,54.7644,55.1132,54.6012,54.8832,30400.0
2011-11-02 09:45:00,73.83,74.56,73.75,74.3,46700.0,54.7941,55.3359,54.7347,55.1429,46700.0
2011-11-02 09:50:00,74.29,74.29,73.81,73.84,38500.0,55.1355,55.1355,54.7793,54.8015,38500.0
2011-11-02 09:55:00,73.81,74.03,73.8,74.01,24100.0,54.7793,54.9426,54.7719,54.9277,24100.0
2011-11-02 10:00:00,74.01,74.12,73.89,73.92,13800.0,54.9277,55.0093,54.8386,54.8609,13800.0
2011-11-02 10:05:00,73.9,74.02,73.86,73.87,61700.0,54.8461,54.9351,54.8164,54.8238,61700.0
2011-11-02 10:10:00,73.88,74.29,73.88,74.21,22400.0,54.8312,55.1355,54.8312,55.0761,22400.0
2011-11-02 10:15:00,74.22,74.23,74.0,74.05,16900.0,55.0836,55.091,54.9203,54.9574,16900.0
2011-11-02 10:20:00,74.05,74.19,73.95,74.16,17000.0,54.9574,55.0613,54.8832,55.039,17000.0
2011-11-02 10:25:00,74.18,74.33,74.08,74.27,26900.0,55.0539,55.1652,54.9797,55.1207,26900.0
2011-11-02 10:30:00,74.32,74.33,73.94,73.94,19700.0,55.1578,55.1652,54.8758,54.8758,19700.0
2011-11-02 10:35:00,74.0,74.16,73.94,74.16,12100.0,54.9203,55.039,54.8758,55.039,12100.0
2011-11-02 10:40:00,74.15,74.29,74.11,74.21,31400.0,55.0316,55.1355,55.0019,55.0761,31400.0
2011-11-02 10:45:00,74.21,74.34,74.1,74.33,19400.0,55.0761,55.1726,54.9945,55.1652,19400.0
2011-11-02 10:50:00,74.33,74.8,74.27,74.75,27400.0,55.1652,55.514,55.1207,55.4769,27400.0
2011-11-02 10:55:00,74.73,74.78,74.6,74.64,22500.0,55.4621,55.4992,55.3656,55.3953,22500.0
2011-11-02 11:00:00,74.62,74.77,74.32,74.38,27600.0,55.3804,55.4918,55.1578,55.2023,27600.0
2011-11-02 11:05:00,74.36,74.72,74.33,74.57,8600.0,55.1875,55.4546,55.1652,55.3433,8600.0
2011-11-02 11:10:00,74.55,74.55,74.4,74.46,12600.0,55.3285,55.3285,55.2172,55.2617,12600.0
2011-11-02 11:15:00,74.38,74.47,74.26,74.45,13600.0,55.2023,55.2691,55.1132,55.2543,13600.0
2011-11-02 11:20:00,74.47,74.49,74.34,74.44,16200.0,55.2691,55.2839,55.1726,55.2468,16200.0
2011-11-02 11:25:00,74.45,74.45,74.21,74.25,10200.0,55.2543,55.2543,55.0761,55.1058,10200.0
2011-11-02 11:30:00,74.27,74.29,74.1,74.2,15500.0,55.1207,55.1355,54.9945,55.0687,15500.0
2011-11-02 11:35:00,74.2,74.27,74.09,74.17,11600.0,55.0687,55.1207,54.9871,55.0465,11600.0
2011-11-02 11:40:00,74.17,74.49,74.1,74.42,7600.0,55.0465,55.2839,54.9945,55.232,7600.0
2011-11-02 11:45:00,74.38,74.44,74.32,74.43,12200.0,55.2023,55.2468,55.1578,55.2394,12200.0
2011-11-02 11:50:00,74.43,74.6,74.32,74.6,22500.0,55.2394,55.3656,55.1578,55.3656,22500.0
2011-11-02 11:55:00,74.6,74.63,74.45,74.58,8100.0,55.3656,55.3879,55.2543,55.3507,8100.0
2011-11-02 12:00:00,74.58,74.58,74.44,74.54,9800.0,55.3507,55.3507,55.2468,55.3211,9800.0
2011-11-02 12:05:00,74.55,74.59,74.51,74.52,11700.0,55.3285,55.3582,55.2988,55.3062,11700.0
2011-11-02 12:10:00,74.53,74.85,74.53,74.79,16200.0,55.3136,55.5511,55.3136,55.5066,16200.0
2011-11-02 12:15:00,74.77,74.8,74.6,74.65,34600.0,55.4918,55.514,55.3656,55.4027,34600.0
2011-11-02 12:20:00,74.66,74.81,74.65,74.65,13400.0,55.4101,55.5214,55.4027,55.4027,13400.0
2011-11-02 12:25:00,74.7,74.99,74.63,74.81,24300.0,55.4398,55.655,55.3879,55.5214,24300.0
2011-11-02 12:30:00,74.82,74.93,74.69,74.7,14300.0,55.5289,55.6105,55.4324,55.4398,14300.0
2011-11-02 12:35:00,74.68,75.0,74.61,74.91,13900.0,55.425,55.6625,55.373,55.5957,13900.0
2011-11-02 12:40:00,74.97,75.2,74.74,74.86,16900.0,55.6402,55.8109,55.4695,55.5585,16900.0
2011-11-02 12:45:00,74.86,74.87,74.69,74.77,6900.0,55.5585,55.566,55.4324,55.4918,6900.0
2011-11-02 12:50:00,74.76,74.87,74.75,74.85,9100.0,55.4843,55.566,55.4769,55.5511,9100.0
2011-11-02 12:55:00,74.84,74.87,74.5,74.5,20600.0,55.5437,55.566,55.2914,55.2914,20600.0
2011-11-02 13:00:00,74.56,74.63,74.28,74.53,50500.0,55.3359,55.3879,55.1281,55.3136,50500.0
2011-11-02 13:05:00,74.5,74.62,74.5,74.54,10900.0,55.2914,55.3804,55.2914,55.3211,10900.0
2011-11-02 13:10:00,74.5,74.58,74.41,74.55,13700.0,55.2914,55.3507,55.2246,55.3285,13700.0
2011-11-02 13:15:00,74.51,74.51,74.33,74.35,3100.0,55.2988,55.2988,55.1652,55.18,3100.0
2011-11-02 13:20:00,74.31,74.34,74.0,74.0,32500.0,55.1504,55.1726,54.9203,54.9203,32500.0
2011-11-02 13:25:00,74.06,74.17,74.0,74.17,12900.0,54.9648,55.0465,54.9203,55.0465,12900.0
2011-11-02 13:30:00,74.17,74.45,74.12,74.39,21100.0,55.0465,55.2543,55.0093,55.2097,21100.0
2011-11-02 13:35:00,74.36,74.38,74.23,74.23,8500.0,55.1875,55.2023,55.091,55.091,8500.0
2011-11-02 13:40:00,74.23,74.31,74.17,74.28,8800.0,55.091,55.1504,55.0465,55.1281,8800.0
2011-11-02 13:45:00,74.28,74.45,74.25,74.29,10100.0,55.1281,55.2543,55.1058,55.1355,10100.0
2011-11-02 13:50:00,74.31,74.31,74.1,74.1,10000.0,55.1504,55.1504,54.9945,54.9945,10000.0
2011-11-02 13:55:00,74.14,74.26,74.08,74.21,19800.0,55.0242,55.1132,54.9797,55.0761,19800.0
2011-11-02 14:00:00,74.25,74.26,74.11,74.24,31600.0,55.1058,55.1132,55.0019,55.0984,31600.0
2011-11-02 14:05:00,74.22,74.43,74.22,74.32,12500.0,55.0836,55.2394,55.0836,55.1578,12500.0
2011-11-02 14:10:00,74.26,74.29,74.0,74.0,49100.0,55.1132,55.1355,54.9203,54.9203,49100.0
2011-11-02 14:15:00,74.0,74.4,74.0,74.35,17400.0,54.9203,55.2172,54.9203,55.18,17400.0
2011-11-02 14:20:00,74.22,74.38,74.12,74.16,8800.0,55.0836,55.2023,55.0093,55.039,8800.0
2011-11-02 14:25:00,74.15,74.22,74.0,74.09,9200.0,55.0316,55.0836,54.9203,54.9871,9200.0
2011-11-02 14:30:00,74.07,74.5,74.0,74.39,17300.0,54.9722,55.2914,54.9203,55.2097,17300.0
2011-11-02 14:35:00,74.44,74.55,74.41,74.46,10900.0,55.2468,55.3285,55.2246,55.2617,10900.0
2011-11-02 14:40:00,74.42,74.44,74.27,74.31,20000.0,55.232,55.2468,55.1207,55.1504,20000.0
2011-11-02 14:45:00,74.29,74.52,74.29,74.5,15300.0,55.1355,55.3062,55.1355,55.2914,15300.0
2011-11-02 14:50:00,74.51,74.68,74.51,74.51,13600.0,55.2988,55.425,55.2988,55.2988,13600.0
2011-11-02 14:55:00,74.54,74.71,74.52,74.52,11800.0,55.3211,55.4472,55.3062,55.3062,11800.0
2011-11-02 15:00:00,74.55,74.62,74.38,74.43,18300.0,55.3285,55.3804,55.2023,55.2394,18300.0
2011-11-02 15:05:00,74.47,74.73,74.44,74.64,15800.0,55.2691,55.4621,55.2468,55.3953,15800.0
2011-11-02 15:10:00,74.59,74.62,74.43,74.49,23900.0,55.3582,55.3804,55.2394,55.2839,23900.0
2011-11-02 15:15:00,74.49,74.57,74.46,74.57,22400.0,55.2839,55.3433,55.2617,55.3433,22400.0
2011-11-02 15:20:00,74.59,74.79,74.58,74.71,11300.0,55.3582,55.5066,55.3507,55.4472,11300.0
2011-11-02 15:25:00,74.65,74.71,74.33,74.36,26500.0,55.4027,55.4472,55.1652,55.1875,26500.0
2011-11-02 15:30:00,74.36,74.54,74.2,74.3,42500.0,55.1875,55.3211,55.0687,55.1429,42500.0
2011-11-02 15:35:00,74.28,74.49,74.28,74.4,31500.0,55.1281,55.2839,55.1281,55.2172,31500.0
2011-11-02 15:40:00,74.36,74.57,74.05,74.19,32200.0,55.1875,55.3433,54.9574,55.0613,32200.0
2011-11-02 15:45:00,74.19,74.23,73.92,73.97,47100.0,55.0613,55.091,54.8609,54.898,47100.0
2011-11-02 15:50:00,73.92,74.21,73.92,74.0,80200.0,54.8609,55.0761,54.8609,54.9203,80200.0
2011-11-02 15:55:00,74.0,74.03,73.91,73.95,142700.0,54.9203,54.9426,54.8535,54.8832,142700.0
2011-11-03 09:30:00,61.31,62.18,61.0,61.01,828500.0,45.5022,46.1479,45.2721,45.2795,828500.0
2011-11-03 09:35:00,61.01,61.73,60.25,60.96,633600.0,45.2795,45.8139,44.7155,45.2424,633600.0
2011-11-03 09:40:00,60.98,61.22,60.06,60.06,456800.0,45.2573,45.4354,44.5745,44.5745,456800.0
2011-11-03 09:45:00,60.06,61.2,60.06,61.05,337600.0,44.5745,45.4206,44.5745,45.3092,337600.0
2011-11-03 09:50:00,61.06,61.14,60.09,60.09,414700.0,45.3167,45.376,44.5968,44.5968,414700.0
2011-11-03 09:55:00,60.09,60.25,59.01,59.02,560000.0,44.5968,44.7155,43.7952,43.8026,560000.0
2011-11-03 10:00:00,59.02,59.4,58.56,58.72,404400.0,43.8026,44.0847,43.4612,43.58,404400.0
2011-11-03 10:05:00,58.72,59.0,58.54,58.86,283300.0,43.58,43.7878,43.4464,43.6839,283300.0
2011-11-03 10:10:00,58.89,58.97,57.77,58.48,548700.0,43.7062,43.7655,42.8749,43.4019,548700.0
2011-11-03 10:15:00,58.52,58.6,57.6,58.16,362900.0,43.4316,43.4909,42.7488,43.1644,362900.0
2011-11-03 10:20:00,58.16,58.4,57.69,57.71,306900.0,43.1644,43.3425,42.8156,42.8304,306900.0
2011-11-03 10:25:00,57.68,57.9,57.33,57.88,386100.0,42.8081,42.9714,42.5484,42.9566,386100.0
2011-11-03 10:30:00,57.87,58.46,57.75,58.17,470600.0,42.9491,43.387,42.8601,43.1718,470600.0
2011-11-03 10:35:00,58.2,58.24,57.75,58.03,352200.0,43.1941,43.2237,42.8601,43.0679,352200.0
2011-11-03 10:40:00,58.02,58.63,57.91,58.43,246000.0,43.0605,43.5132,42.9788,43.3648,246000.0
2011-11-03 10:45:00,58.42,58.82,58.25,58.34,291100.0,43.3573,43.6542,43.2312,43.298,291100.0
2011-11-03 10:50:00,58.36,58.65,58.0,58.52,308300.0,43.3128,43.528,43.0456,43.4316,308300.0
2011-11-03 10:55:00,58.52,58.74,58.35,58.49,183800.0,43.4316,43.5948,43.3054,43.4093,183800.0
2011-11-03 11:00:00,58.53,58.63,58.0,58.04,145000.0,43.439,43.5132,43.0456,43.0753,145000.0
2011-11-03 11:05:00,58.03,58.28,58.01,58.1,111800.0,43.0679,43.2534,43.0531,43.1198,111800.0
2011-11-03 11:10:00,58.09,58.19,57.8,57.9,176900.0,43.1124,43.1866,42.8972,42.9714,176900.0
2011-11-03 11:15:00,57.93,58.06,57.91,57.96,118400.0,42.9937,43.0902,42.9788,43.0159,118400.0
2011-11-03 11:20:00,57.96,57.97,57.53,57.62,340100.0,43.0159,43.0234,42.6968,42.7636,340100.0
2011-11-03 11:25:00,57.62,57.85,57.62,57.72,119200.0,42.7636,42.9343,42.7636,42.8378,119200.0
2011-11-03 11:30:00,57.73,57.89,57.65,57.68,111500.0,42.8452,42.964,42.7859,42.8081,111500.0
2011-11-03 11:35:00,57.69,57.75,57.6,57.75,80900.0,42.8156,42.8601,42.7488,42.8601,80900.0
2011-11-03 11:40:00,57.75,58.07,57.75,57.96,212700.0,42.8601,43.0976,42.8601,43.0159,212700.0
2011-11-03 11:45:00,57.96,58.15,57.78,58.11,192800.0,43.0159,43.157,42.8824,43.1273,192800.0
2011-11-03 11:50:00,58.13,58.24,58.0,58.06,239200.0,43.1421,43.2237,43.0456,43.0902,239200.0
2011-11-03 11:55:00,58.05,58.21,57.88,57.96,165100.0,43.0827,43.2015,42.9566,43.0159,165100.0
2011-11-03 12:00:00,57.92,58.09,57.92,58.04,56900.0,42.9863,43.1124,42.9863,43.0753,56900.0
2011-11-03 12:05:00,58.04,58.35,58.03,58.24,78100.0,43.0753,43.3054,43.0679,43.2237,78100.0
2011-11-03 12:10:00,58.24,58.24,57.58,57.71,224500.0,43.2237,43.2237,42.7339,42.8304,224500.0
2011-11-03 12:15:00,57.69,57.75,57.57,57.62,90200.0,42.8156,42.8601,42.7265,42.7636,90200.0
2011-11-03 12:20:00,57.61,57.8,57.57,57.8,94100.0,42.7562,42.8972,42.7265,42.8972,94100.0
2011-11-03 12:25:00,57.8,57.9,57.64,57.66,118400.0,42.8972,42.9714,42.7785,42.7933,118400.0
2011-11-03 12:30:00,57.66,57.68,57.5,57.59,191700.0,42.7933,42.8081,42.6745,42.7413,191700.0
2011-11-03 12:35:00,57.6,57.63,57.35,57.6,363800.0,42.7488,42.771,42.5632,42.7488,363800.0
2011-11-03 12:40:00,57.6,57.94,57.55,57.88,141900.0,42.7488,43.0011,42.7117,42.9566,141900.0
2011-11-03 12:45:00,57.87,58.09,57.84,58.0,137300.0,42.9491,43.1124,42.9269,43.0456,137300.0
2011-11-03 12:50:00,58.0,58.18,58.0,58.07,102800.0,43.0456,43.1792,43.0456,43.0976,102800.0
2011-11-03 12:55:00,58.08,58.1,57.99,57.99,44900.0,43.105,43.1198,43.0382,43.0382,44900.0
2011-11-03 13:00:00,57.99,58.0,57.55,57.61,126200.0,43.0382,43.0456,42.7117,42.7562,126200.0
2011-11-03 13:05:00,57.6,57.97,57.59,57.97,71200.0,42.7488,43.0234,42.7413,43.0234,71200.0
2011-11-03 13:10:00,57.95,58.04,57.83,57.96,70900.0,43.0085,43.0753,42.9195,43.0159,70900.0
2011-11-03 13:15:00,57.96,58.06,57.92,58.04,51400.0,43.0159,43.0902,42.9863,43.0753,51400.0
2011-11-03 13:20:00,58.05,58.16,58.01,58.14,107800.0,43.0827,43.1644,43.0531,43.1495,107800.0
2011-11-03 13:25:00,58.14,58.2,58.01,58.18,82900.0,43.1495,43.1941,43.0531,43.1792,82900.0
2011-11-03 13:30:00,58.15,58.25,58.03,58.23,101600.0,43.157,43.2312,43.0679,43.2163,101600.0
2011-11-03 13:35:00,58.22,58.24,58.05,58.19,56600.0,43.2089,43.2237,43.0827,43.1866,56600.0
2011-11-03 13:40:00,58.2,58.55,58.2,58.5,148300.0,43.1941,43.4538,43.1941,43.4167,148300.0
2011-11-03 13:45:00,58.49,58.92,58.48,58.83,163900.0,43.4093,43.7284,43.4019,43.6616,163900.0
2011-11-03 13:50:00,58.85,58.85,58.42,58.56,147700.0,43.6765,43.6765,43.3573,43.4612,147700.0
2011-11-03 13:55:00,58.57,58.89,58.55,58.57,84400.0,43.4687,43.7062,43.4538,43.4687,84400.0
2011-11-03 14:00:00,58.57,58.63,58.29,58.56,190100.0,43.4687,43.5132,43.2609,43.4612,190100.0
2011-11-03 14:05:00,58.56,58.69,58.45,58.52,65000.0,43.4612,43.5577,43.3796,43.4316,65000.0
2011-11-03 14:10:00,58.52,58.72,58.5,58.69,63000.0,43.4316,43.58,43.4167,43.5577,63000.0
2011-11-03 14:15:00,58.67,58.96,58.5,58.53,94500.0,43.5429,43.7581,43.4167,43.439,94500.0
2011-11-03 14:20:00,58.51,58.7,58.5,58.67,66000.0,43.4241,43.5651,43.4167,43.5429,66000.0
2011-11-03 14:25:00,58.69,58.88,58.62,58.86,73900.0,43.5577,43.6987,43.5058,43.6839,73900.0
2011-11-03 14:30:00,58.87,59.33,58.87,59.11,179600.0,43.6913,44.0327,43.6913,43.8694,179600.0
2011-11-03 14:35:00,59.13,59.18,58.86,59.17,94000.0,43.8843,43.9214,43.6839,43.914,94000.0
2011-11-03 14:40:00,59.17,59.2,58.8,58.85,68300.0,43.914,43.9362,43.6394,43.6765,68300.0
2011-11-03 14:45:00,58.85,59.36,58.83,59.14,88500.0,43.6765,44.055,43.6616,43.8917,88500.0
2011-11-03 14:50:00,59.14,59.14,58.9,59.0,68900.0,43.8917,43.8917,43.7136,43.7878,68900.0
2011-11-03 14:55:00,59.01,59.12,58.99,59.1,49300.0,43.7952,43.8769,43.7804,43.862,49300.0
2011-11-03 15:00:00,59.08,59.3,59.0,59.27,75700.0,43.8472,44.0104,43.7878,43.9882,75700.0
2011-11-03 15:05:00,59.26,59.75,59.18,59.57,229600.0,43.9808,44.3444,43.9214,44.2108,229600.0
2011-11-03 15:10:00,59.55,59.59,59.33,59.35,131300.0,44.196,44.2257,44.0327,44.0476,131300.0
2011-11-03 15:15:00,59.39,59.7,59.35,59.69,107500.0,44.0772,44.3073,44.0476,44.2999,107500.0
2011-11-03 15:20:00,59.7,59.8,59.62,59.71,113400.0,44.3073,44.3815,44.2479,44.3147,113400.0
2011-11-03 15:25:00,59.72,59.92,59.72,59.88,156600.0,44.3222,44.4706,44.3222,44.4409,156600.0
2011-11-03 15:30:00,59.87,59.91,59.64,59.66,140600.0,44.4335,44.4632,44.2628,44.2776,140600.0
2011-11-03 15:35:00,59.66,59.7,59.42,59.55,141300.0,44.2776,44.3073,44.0995,44.196,141300.0
2011-11-03 15:40:00,59.55,59.7,59.53,59.65,136800.0,44.196,44.3073,44.1811,44.2702,136800.0
2011-11-03 15:45:00,59.66,59.68,59.46,59.56,221400.0,44.2776,44.2925,44.1292,44.2034,221400.0
2011-11-03 15:50:00,59.57,59.69,59.5,59.52,260200.0,44.2108,44.2999,44.1589,44.1737,260200.0
2011-11-03 15:55:00,59.5,59.65,59.25,59.25,414500.0,44.1589,44.2702,43.9733,43.9733,414500.0
2011-11-04 09:30:00,58.73,59.45,58.7,58.87,387200.0,43.5874,44.1218,43.5651,43.6913,387200.0
2011-11-04 09:35:00,58.87,59.14,58.72,58.93,174400.0,43.6913,43.8917,43.58,43.7358,174400.0
2011-11-04 09:40:00,58.87,59.04,58.05,58.48,206000.0,43.6913,43.8175,43.0827,43.4019,206000.0
2011-11-04 09:45:00,58.47,58.8,58.43,58.8,76300.0,43.3944,43.6394,43.3648,43.6394,76300.0
2011-11-04 09:50:00,58.79,59.0,58.57,58.83,82300.0,43.6319,43.7878,43.4687,43.6616,82300.0
2011-11-04 09:55:00,58.83,58.98,58.61,58.75,146300.0,43.6616,43.773,43.4984,43.6023,146300.0
2011-11-04 10:00:00,58.74,58.89,58.38,58.39,136700.0,43.5948,43.7062,43.3277,43.3351,136700.0
2011-11-04 10:05:00,58.38,58.44,57.88,57.96,165700.0,43.3277,43.3722,42.9566,43.0159,165700.0
2011-11-04 10:10:00,57.95,57.95,57.7,57.72,189700.0,43.0085,43.0085,42.823,42.8378,189700.0
2011-11-04 10:15:00,57.73,57.86,57.27,57.43,216200.0,42.8452,42.9417,42.5038,42.6226,216200.0
2011-11-04 10:20:00,57.41,57.48,57.06,57.25,177200.0,42.6078,42.6597,42.348,42.489,177200.0
2011-11-04 10:25:00,57.3,57.67,57.28,57.65,102300.0,42.5261,42.8007,42.5113,42.7859,102300.0
2011-11-04 10:30:00,57.64,57.78,57.61,57.71,83100.0,42.7785,42.8824,42.7562,42.8304,83100.0
2011-11-04 10:35:00,57.71,57.76,57.64,57.72,50000.0,42.8304,42.8675,42.7785,42.8378,50000.0
2011-11-04 10:40:00,57.7,57.96,57.68,57.89,126300.0,42.823,43.0159,42.8081,42.964,126300.0
2011-11-04 10:45:00,57.88,58.0,57.77,57.81,92200.0,42.9566,43.0456,42.8749,42.9046,92200.0
2011-11-04 10:50:00,57.8,57.82,57.65,57.82,74100.0,42.8972,42.912,42.7859,42.912,74100.0
2011-11-04 10:55:00,57.84,57.84,57.55,57.55,63400.0,42.9269,42.9269,42.7117,42.7117,63400.0
2011-11-04 11:00:00,57.56,57.75,57.54,57.64,33300.0,42.7191,42.8601,42.7042,42.7785,33300.0
2011-11-04 11:05:00,57.66,57.78,57.65,57.73,28900.0,42.7933,42.8824,42.7859,42.8452,28900.0
2011-11-04 11:10:00,57.74,57.82,57.66,57.7,42200.0,42.8527,42.912,42.7933,42.823,42200.0
2011-11-04 11:15:00,57.72,57.78,57.66,57.68,17900.0,42.8378,42.8824,42.7933,42.8081,17900.0
2011-11-04 11:20:00,57.67,57.76,57.57,57.69,40800.0,42.8007,42.8675,42.7265,42.8156,40800.0
2011-11-04 11:25:00,57.65,57.75,57.61,57.68,18100.0,42.7859,42.8601,42.7562,42.8081,18100.0
2011-11-04 11:30:00,57.71,57.77,57.71,57.77,38100.0,42.8304,42.8749,42.8304,42.8749,38100.0
2011-11-04 11:35:00,57.76,57.77,57.58,57.75,34400.0,42.8675,42.8749,42.7339,42.8601,34400.0
2011-11-04 11:40:00,57.75,57.77,57.59,57.66,29700.0,42.8601,42.8749,42.7413,42.7933,29700.0
2011-11-04 11:45:00,57.66,57.78,57.66,57.7,30800.0,42.7933,42.8824,42.7933,42.823,30800.0
2011-11-04 11:50:00,57.71,57.71,57.63,57.67,31900.0,42.8304,42.8304,42.771,42.8007,31900.0
2011-11-04 11:55:00,57.67,57.7,57.58,57.65,39600.0,42.8007,42.823,42.7339,42.7859,39600.0
2011-11-04 12:00:00,57.64,57.66,57.52,57.53,54700.0,42.7785,42.7933,42.6894,42.6968,54700.0
2011-11-04 12:05:00,57.53,57.54,57.45,57.47,45800.0,42.6968,42.7042,42.6374,42.6523,45800.0
2011-11-04 12:10:00,57.47,57.69,57.47,57.69,59700.0,42.6523,42.8156,42.6523,42.8156,59700.0
2011-11-04 12:15:00,57.68,57.69,57.62,57.65,34400.0,42.8081,42.8156,42.7636,42.7859,34400.0
2011-11-04 12:20:00,57.66,57.68,57.6,57.63,27800.0,42.7933,42.8081,42.7488,42.771,27800.0
2011-11-04 12:25:00,57.64,57.7,57.64,57.66,72600.0,42.7785,42.823,42.7785,42.7933,72600.0
2011-11-04 12:30:00,57.68,57.77,57.68,57.73,34200.0,42.8081,42.8749,42.8081,42.8452,34200.0
2011-11-04 12:35:00,57.75,57.75,57.67,57.74,20100.0,42.8601,42.8601,42.8007,42.8527,20100.0
2011-11-04 12:40:00,57.73,57.74,57.64,57.67,26900.0,42.8452,42.8527,42.7785,42.8007,26900.0
2011-11-04 12:45:00,57.65,57.81,57.65,57.75,29200.0,42.7859,42.9046,42.7859,42.8601,29200.0
2011-11-04 12:50:00,57.76,57.96,57.75,57.86,50200.0,42.8675,43.0159,42.8601,42.9417,50200.0
2011-11-04 12:55:00,57.85,57.99,57.81,57.9,35500.0,42.9343,43.0382,42.9046,42.9714,35500.0
2011-11-04 13:00:00,57.9,57.9,57.81,57.87,66900.0,42.9714,42.9714,42.9046,42.9491,66900.0
2011-11-04 13:05:00,57.87,57.94,57.86,57.87,28200.0,42.9491,43.0011,42.9417,42.9491,28200.0
2011-11-04 13:10:00,57.87,58.0,57.86,58.0,80100.0,42.9491,43.0456,42.9417,43.0456,80100.0
2011-11-04 13:15:00,58.0,58.03,57.81,57.93,34800.0,43.0456,43.0679,42.9046,42.9937,34800.0
2011-11-04 13:20:00,57.93,57.95,57.84,57.9,23400.0,42.9937,43.0085,42.9269,42.9714,23400.0
2011-11-04 13:25:00,57.9,57.92,57.89,57.9,19000.0,42.9714,42.9863,42.964,42.9714,19000.0
2011-11-04 13:30:00,57.9,57.92,57.89,57.92,46800.0,42.9714,42.9863,42.964,42.9863,46800.0
2011-11-04 13:35:00,57.92,57.96,57.91,57.93,28600.0,42.9863,43.0159,42.9788,42.9937,28600.0
2011-11-04 13:40:00,57.93,57.99,57.88,57.97,37900.0,42.9937,43.0382,42.9566,43.0234,37900.0
2011-11-04 13:45:00,57.97,58.02,57.96,58.0,81100.0,43.0234,43.0605,43.0159,43.0456,81100.0
2011-11-04 13:50:00,57.98,58.01,57.93,57.94,48900.0,43.0308,43.0531,42.9937,43.0011,48900.0
2011-11-04 13:55:00,57.94,57.94,57.74,57.83,39000.0,43.0011,43.0011,42.8527,42.9195,39000.0
2011-11-04 14:00:00,57.84,57.86,57.83,57.86,23100.0,42.9269,42.9417,42.9195,42.9417,23100.0
2011-11-04 14:05:00,57.86,57.86,57.73,57.77,29600.0,42.9417,42.9417,42.8452,42.8749,29600.0
2011-11-04 14:10:00,57.77,57.78,57.59,57.61,25800.0,42.8749,42.8824,42.7413,42.7562,25800.0
2011-11-04 14:15:00,57.62,57.85,57.62,57.85,27100.0,42.7636,42.9343,42.7636,42.9343,27100.0
2011-11-04 14:20:00,57.84,57.88,57.81,57.83,28700.0,42.9269,42.9566,42.9046,42.9195,28700.0
2011-11-04 14:25:00,57.84,57.87,57.83,57.85,18700.0,42.9269,42.9491,42.9195,42.9343,18700.0
2011-11-04 14:30:00,57.85,57.86,57.8,57.8,22100.0,42.9343,42.9417,42.8972,42.8972,22100.0
2011-11-04 14:35:00,57.8,57.8,57.74,57.76,19700.0,42.8972,42.8972,42.8527,42.8675,19700.0
2011-11-04 14:40:00,57.76,57.77,57.74,57.76,19800.0,42.8675,42.8749,42.8527,42.8675,19800.0
2011-11-04 14:45:00,57.76,57.93,57.75,57.91,45200.0,42.8675,42.9937,42.8601,42.9788,45200.0
2011-11-04 14:50:00,57.91,57.95,57.88,57.95,25600.0,42.9788,43.0085,42.9566,43.0085,25600.0
2011-11-04 14:55:00,57.95,57.97,57.85,57.89,30900.0,43.0085,43.0234,42.9343,42.964,30900.0
2011-11-04 15:00:00,57.9,57.91,57.81,57.83,40900.0,42.9714,42.9788,42.9046,42.9195,40900.0
2011-11-04 15:05:00,57.83,57.83,57.64,57.64,32900.0,42.9195,42.9195,42.7785,42.7785,32900.0
2011-11-04 15:10:00,57.64,57.65,57.58,57.61,39500.0,42.7785,42.7859,42.7339,42.7562,39500.0
2011-11-04 15:15:00,57.61,57.74,57.57,57.74,41200.0,42.7562,42.8527,42.7265,42.8527,41200.0
2011-11-04 15:20:00,57.74,57.92,57.74,57.9,67400.0,42.8527,42.9863,42.8527,42.9714,67400.0
2011-11-04 15:25:00,57.9,57.96,57.9,57.92,71700.0,42.9714,43.0159,42.9714,42.9863,71700.0
2011-11-04 15:30:00,57.91,57.97,57.89,57.94,75100.0,42.9788,43.0234,42.964,43.0011,75100.0
2011-11-04 15:35:00,57.94,57.95,57.85,57.85,75100.0,43.0011,43.0085,42.9343,42.9343,75100.0
2011-11-04 15:40:00,57.85,57.9,57.8,57.9,76100.0,42.9343,42.9714,42.8972,42.9714,76100.0
2011-11-04 15:45:00,57.9,58.0,57.9,57.95,140500.0,42.9714,43.0456,42.9714,43.0085,140500.0
2011-11-04 15:50:00,57.95,58.01,57.9,57.99,139100.0,43.0085,43.0531,42.9714,43.0382,139100.0
2011-11-04 15:55:00,58.0,58.24,57.99,58.2,238000.0,43.0456,43.2237,43.0382,43.1941,238000.0
2011-11-07 09:30:00,58.38,59.36,58.27,59.1,171000.0,43.3277,44.055,43.246,43.862,171000.0
2011-11-07 09:35:00,59.05,59.26,58.84,58.87,91900.0,43.8249,43.9808,43.669,43.6913,91900.0
2011-11-07 09:40:00,58.84,59.0,58.7,58.81,43900.0,43.669,43.7878,43.5651,43.6468,43900.0
2011-11-07 09:45:00,58.79,59.0,58.52,58.52,101600.0,43.6319,43.7878,43.4316,43.4316,101600.0
2011-11-07 09:50:00,58.55,58.61,58.25,58.42,71500.0,43.4538,43.4984,43.2312,43.3573,71500.0
2011-11-07 09:55:00,58.46,58.49,58.13,58.37,102800.0,43.387,43.4093,43.1421,43.3202,102800.0
2011-11-07 10:00:00,58.44,58.44,58.12,58.36,81800.0,43.3722,43.3722,43.1347,43.3128,81800.0
2011-11-07 10:05:00,58.36,58.54,58.2,58.54,50200.0,43.3128,43.4464,43.1941,43.4464,50200.0
2011-11-07 10:10:00,58.55,58.68,58.35,58.53,34700.0,43.4538,43.5503,43.3054,43.439,34700.0
2011-11-07 10:15:00,58.55,58.59,58.42,58.47,37100.0,43.4538,43.4835,43.3573,43.3944,37100.0
2011-11-07 10:20:00,58.44,58.6,58.32,58.45,49800.0,43.3722,43.4909,43.2831,43.3796,49800.0
2011-11-07 10:25:00,58.48,58.48,58.25,58.26,48800.0,43.4019,43.4019,43.2312,43.2386,48800.0
2011-11-07 10:30:00,58.3,58.45,58.16,58.22,33000.0,43.2683,43.3796,43.1644,43.2089,33000.0
2011-11-07 10:35:00,58.22,58.35,58.05,58.26,61200.0,43.2089,43.3054,43.0827,43.2386,61200.0
2011-11-07 10:40:00,58.26,58.44,58.18,58.36,24800.0,43.2386,43.3722,43.1792,43.3128,24800.0
2011-11-07 10:45:00,58.44,58.44,58.13,58.28,74900.0,43.3722,43.3722,43.1421,43.2534,74900.0
2011-11-07 10:50:00,58.28,58.3,58.16,58.2,15700.0,43.2534,43.2683,43.1644,43.1941,15700.0
2011-11-07 10:55:00,58.15,58.26,58.09,58.18,27900.0,43.157,43.2386,43.1124,43.1792,27900.0
2011-11-07 11:00:00,58.21,58.34,58.11,58.33,37200.0,43.2015,43.298,43.1273,43.2905,37200.0
2011-11-07 11:05:00,58.33,58.42,58.15,58.18,32300.0,43.2905,43.3573,43.157,43.1792,32300.0
2011-11-07 11:10:00,58.16,58.5,58.14,58.35,34900.0,43.1644,43.4167,43.1495,43.3054,34900.0
2011-11-07 11:15:00,58.38,58.49,58.22,58.23,28300.0,43.3277,43.4093,43.2089,43.2163,28300.0
2011-11-07 11:20:00,58.23,58.3,58.13,58.26,21400.0,43.2163,43.2683,43.1421,43.2386,21400.0
2011-11-07 11:25:00,58.25,58.32,58.14,58.25,31800.0,43.2312,43.2831,43.1495,43.2312,31800.0
2011-11-07 11:30:00,58.24,58.34,58.15,58.26,35100.0,43.2237,43.298,43.157,43.2386,35100.0
2011-11-07 11:35:00,58.25,58.44,58.2,58.42,22900.0,43.2312,43.3722,43.1941,43.3573,22900.0
2011-11-07 11:40:00,58.41,58.5,58.3,58.44,55600.0,43.3499,43.4167,43.2683,43.3722,55600.0
2011-11-07 11:45:00,58.48,58.52,58.33,58.38,28700.0,43.4019,43.4316,43.2905,43.3277,28700.0
2011-11-07 11:50:00,58.38,58.6,58.27,58.33,34100.0,43.3277,43.4909,43.246,43.2905,34100.0
2011-11-07 11:55:00,58.33,58.51,58.23,58.48,25200.0,43.2905,43.4241,43.2163,43.4019,25200.0
2011-11-07 12:00:00,58.43,58.6,58.38,58.54,22000.0,43.3648,43.4909,43.3277,43.4464,22000.0
2011-11-07 12:05:00,58.52,58.58,58.41,58.48,18900.0,43.4316,43.4761,43.3499,43.4019,18900.0
2011-11-07 12:10:00,58.48,58.52,58.3,58.31,17700.0,43.4019,43.4316,43.2683,43.2757,17700.0
2011-11-07 12:15:00,58.31,58.33,58.14,58.14,17700.0,43.2757,43.2905,43.1495,43.1495,17700.0
2011-11-07 12:20:00,58.15,58.23,58.12,58.22,14800.0,43.157,43.2163,43.1347,43.2089,14800.0
2011-11-07 12:25:00,58.22,58.3,58.14,58.14,16400.0,43.2089,43.2683,43.1495,43.1495,16400.0
2011-11-07 12:30:00,58.16,58.21,58.11,58.17,10000.0,43.1644,43.2015,43.1273,43.1718,10000.0
2011-11-07 12:35:00,58.15,58.28,58.15,58.28,13900.0,43.157,43.2534,43.157,43.2534,13900.0
2011-11-07 12:40:00,58.21,58.45,58.14,58.29,107000.0,43.2015,43.3796,43.1495,43.2609,107000.0
2011-11-07 12:45:00,58.28,58.32,58.22,58.26,15800.0,43.2534,43.2831,43.2089,43.2386,15800.0
2011-11-07 12:50:00,58.28,58.4,58.27,58.35,16900.0,43.2534,43.3425,43.246,43.3054,16900.0
2011-11-07 12:55:00,58.4,58.47,58.37,58.39,10100.0,43.3425,43.3944,43.3202,43.3351,10100.0
2011-11-07 13:00:00,58.36,58.41,58.28,58.28,22000.0,43.3128,43.3499,43.2534,43.2534,22000.0
2011-11-07 13:05:00,58.33,58.38,58.29,58.38,13100.0,43.2905,43.3277,43.2609,43.3277,13100.0
2011-11-07 13:10:00,58.38,58.46,58.36,58.36,28200.0,43.3277,43.387,43.3128,43.3128,28200.0
2011-11-07 13:15:00,58.38,58.41,58.28,58.38,18200.0,43.3277,43.3499,43.2534,43.3277,18200.0
2011-11-07 13:20:00,58.4,58.4,58.26,58.3,20700.0,43.3425,43.3425,43.2386,43.2683,20700.0
2011-11-07 13:25:00,58.28,58.42,58.27,58.39,18200.0,43.2534,43.3573,43.246,43.3351,18200.0
2011-11-07 13:30:00,58.4,58.41,58.33,58.34,23700.0,43.3425,43.3499,43.2905,43.298,23700.0
2011-11-07 13:35:00,58.34,58.4,58.28,58.3,14700.0,43.298,43.3425,43.2534,43.2683,14700.0
2011-11-07 13:40:00,58.32,58.36,58.27,58.3,10300.0,43.2831,43.3128,43.246,43.2683,10300.0
2011-11-07 13:45:00,58.3,58.33,58.24,58.33,17300.0,43.2683,43.2905,43.2237,43.2905,17300.0
2011-11-07 13:50:00,58.35,58.42,58.31,58.37,37000.0,43.3054,43.3573,43.2757,43.3202,37000.0
2011-11-07 13:55:00,58.37,58.59,58.37,58.48,60000.0,43.3202,43.4835,43.3202,43.4019,60000.0
2011-11-07 14:00:00,58.5,58.6,58.4,58.55,40300.0,43.4167,43.4909,43.3425,43.4538,40300.0
2011-11-07 14:05:00,58.55,58.57,58.4,58.42,24800.0,43.4538,43.4687,43.3425,43.3573,24800.0
2011-11-07 14:10:00,58.43,58.57,58.37,58.37,33700.0,43.3648,43.4687,43.3202,43.3202,33700.0
2011-11-07 14:15:00,58.38,58.48,58.38,58.41,15400.0,43.3277,43.4019,43.3277,43.3499,15400.0
2011-11-07 14:20:00,58.4,58.56,58.38,58.51,25400.0,43.3425,43.4612,43.3277,43.4241,25400.0
2011-11-07 14:25:00,58.51,58.52,58.36,58.36,20100.0,43.4241,43.4316,43.3128,43.3128,20100.0
2011-11-07 14:30:00,58.36,58.49,58.29,58.41,19800.0,43.3128,43.4093,43.2609,43.3499,19800.0
2011-11-07 14:35:00,58.43,58.51,58.37,58.49,15500.0,43.3648,43.4241,43.3202,43.4093,15500.0
2011-11-07 14:40:00,58.5,58.5,58.3,58.36,25500.0,43.4167,43.4167,43.2683,43.3128,25500.0
2011-11-07 14:45:00,58.37,58.46,58.36,58.42,9500.0,43.3202,43.387,43.3128,43.3573,9500.0
2011-11-07 14:50:00,58.4,58.57,58.36,58.57,40300.0,43.3425,43.4687,43.3128,43.4687,40300.0
2011-11-07 14:55:00,58.57,58.58,58.5,58.53,21900.0,43.4687,43.4761,43.4167,43.439,21900.0
2011-11-07 15:00:00,58.54,58.55,58.45,58.48,29000.0,43.4464,43.4538,43.3796,43.4019,29000.0
2011-11-07 15:05:00,58.5,58.52,58.45,58.48,20900.0,43.4167,43.4316,43.3796,43.4019,20900.0
2011-11-07 15:10:00,58.47,58.55,58.4,58.41,42700.0,43.3944,43.4538,43.3425,43.3499,42700.0
2011-11-07 15:15:00,58.41,58.44,58.25,58.28,35700.0,43.3499,43.3722,43.2312,43.2534,35700.0
2011-11-07 15:20:00,58.27,58.3,58.21,58.3,37800.0,43.246,43.2683,43.2015,43.2683,37800.0
2011-11-07 15:25:00,58.29,58.33,58.16,58.16,32800.0,43.2609,43.2905,43.1644,43.1644,32800.0
2011-11-07 15:30:00,58.16,58.28,58.07,58.13,79900.0,43.1644,43.2534,43.0976,43.1421,79900.0
2011-11-07 15:35:00,58.13,58.23,58.12,58.15,49000.0,43.1421,43.2163,43.1347,43.157,49000.0
2011-11-07 15:40:00,58.17,58.27,58.01,58.2,69400.0,43.1718,43.246,43.0531,43.1941,69400.0
2011-11-07 15:45:00,58.19,58.22,58.07,58.13,73400.0,43.1866,43.2089,43.0976,43.1421,73400.0
2011-11-07 15:50:00,58.16,58.43,58.1,58.38,109900.0,43.1644,43.3648,43.1198,43.3277,109900.0
2011-11-07 15:55:00,58.37,58.42,58.26,58.3,116500.0,43.3202,43.3573,43.2386,43.2683,116500.0
2011-11-08 09:30:00,58.67,59.1,58.62,58.91,123200.0,43.5429,43.862,43.5058,43.721,123200.0
2011-11-08 09:35:00,58.85,58.96,58.36,58.46,68600.0,43.6765,43.7581,43.3128,43.387,68600.0
2011-11-08 09:40:00,58.4,58.72,58.11,58.11,52800.0,43.3425,43.58,43.1273,43.1273,52800.0
2011-11-08 09:45:00,58.16,58.17,57.56,57.66,161100.0,43.1644,43.1718,42.7191,42.7933,161100.0
2011-11-08 09:50:00,57.67,57.85,57.51,57.61,87600.0,42.8007,42.9343,42.682,42.7562,87600.0
2011-11-08 09:55:00,57.61,58.07,57.61,57.93,137100.0,42.7562,43.0976,42.7562,42.9937,137100.0
2011-11-08 10:00:00,57.94,58.19,57.85,57.9,340200.0,43.0011,43.1866,42.9343,42.9714,340200.0
2011-11-08 10:05:00,57.91,57.95,57.52,57.69,108400.0,42.9788,43.0085,42.6894,42.8156,108400.0
2011-11-08 10:10:00,57.71,57.71,57.1,57.31,143600.0,42.8304,42.8304,42.3777,42.5335,143600.0
2011-11-08 10:15:00,57.29,57.45,57.19,57.3,58200.0,42.5187,42.6374,42.4445,42.5261,58200.0
2011-11-08 10:20:00,57.3,57.33,57.06,57.26,66500.0,42.5261,42.5484,42.348,42.4964,66500.0
2011-11-08 10:25:00,57.2,57.25,56.65,56.7,101900.0,42.4519,42.489,42.0437,42.0808,101900.0
2011-11-08 10:30:00,56.7,56.97,56.62,56.82,126500.0,42.0808,42.2812,42.0214,42.1699,126500.0
2011-11-08 10:35:00,56.83,56.86,56.62,56.65,74900.0,42.1773,42.1996,42.0214,42.0437,74900.0
2011-11-08 10:40:00,56.62,56.63,56.41,56.51,162600.0,42.0214,42.0289,41.8656,41.9398,162600.0
2011-11-08 10:45:00,56.51,56.6,56.24,56.28,115700.0,41.9398,42.0066,41.7394,41.7691,115700.0
2011-11-08 10:50:00,56.25,56.33,55.81,55.9,203300.0,41.7468,41.8062,41.4203,41.4871,203300.0
2011-11-08 10:55:00,55.92,56.3,55.9,56.15,117900.0,41.5019,41.7839,41.4871,41.6726,117900.0
2011-11-08 11:00:00,56.14,56.36,56.02,56.28,64600.0,41.6652,41.8285,41.5761,41.7691,64600.0
2011-11-08 11:05:00,56.29,56.36,55.84,55.94,89400.0,41.7765,41.8285,41.4426,41.5168,89400.0
2011-11-08 11:10:00,55.93,56.04,55.82,55.85,125400.0,41.5093,41.591,41.4277,41.45,125400.0
2011-11-08 11:15:00,55.85,56.14,55.83,56.13,50100.0,41.45,41.6652,41.4351,41.6578,50100.0
2011-11-08 11:20:00,56.14,56.15,56.0,56.13,44000.0,41.6652,41.6726,41.5613,41.6578,44000.0
2011-11-08 11:25:00,56.14,56.39,56.12,56.39,43000.0,41.6652,41.8507,41.6504,41.8507,43000.0
2011-11-08 11:30:00,56.35,56.38,56.18,56.2,53300.0,41.8211,41.8433,41.6949,41.7097,53300.0
2011-11-08 11:35:00,56.21,56.42,56.21,56.3,52500.0,41.7172,41.873,41.7172,41.7839,52500.0
2011-11-08 11:40:00,56.32,56.36,56.23,56.36,32500.0,41.7988,41.8285,41.732,41.8285,32500.0
2011-11-08 11:45:00,56.38,56.49,56.2,56.46,37700.0,41.8433,41.925,41.7097,41.9027,37700.0
2011-11-08 11:50:00,56.46,56.74,56.46,56.71,56000.0,41.9027,42.1105,41.9027,42.0882,56000.0
2011-11-08 11:55:00,56.69,56.86,56.63,56.84,60700.0,42.0734,42.1996,42.0289,42.1847,60700.0
2011-11-08 12:00:00,56.84,56.94,56.51,56.92,58800.0,42.1847,42.2589,41.9398,42.2441,58800.0
2011-11-08 12:05:00,56.93,56.96,56.76,56.96,39700.0,42.2515,42.2738,42.1253,42.2738,39700.0
2011-11-08 12:10:00,56.96,57.06,56.86,56.99,35300.0,42.2738,42.348,42.1996,42.296,35300.0
2011-11-08 12:15:00,56.99,57.02,56.88,56.94,16000.0,42.296,42.3183,42.2144,42.2589,16000.0
2011-11-08 12:20:00,56.94,57.1,56.89,56.98,35100.0,42.2589,42.3777,42.2218,42.2886,35100.0
2011-11-08 12:25:00,56.95,56.98,56.78,56.78,23000.0,42.2664,42.2886,42.1402,42.1402,23000.0
2011-11-08 12:30:00,56.81,57.04,56.79,57.02,20800.0,42.1625,42.3332,42.1476,42.3183,20800.0
2011-11-08 12:35:00,57.05,57.19,57.02,57.09,34500.0,42.3406,42.4445,42.3183,42.3703,34500.0
2011-11-08 12:40:00,57.14,57.19,56.85,56.85,30300.0,42.4074,42.4445,42.1921,42.1921,30300.0
2011-11-08 12:45:00,56.89,56.93,56.64,56.64,31000.0,42.2218,42.2515,42.0363,42.0363,31000.0
2011-11-08 12:50:00,56.65,56.66,56.54,56.58,26300.0,42.0437,42.0511,41.9621,41.9918,26300.0
2011-11-08 12:55:00,56.56,56.64,56.52,56.64,29000.0,41.9769,42.0363,41.9472,42.0363,29000.0
2011-11-08 13:00:00,56.62,56.73,56.55,56.66,27500.0,42.0214,42.1031,41.9695,42.0511,27500.0
2011-11-08 13:05:00,56.66,56.67,56.32,56.32,40200.0,42.0511,42.0585,41.7988,41.7988,40200.0
2011-11-08 13:10:00,56.32,56.47,56.29,56.39,32500.0,41.7988,41.9101,41.7765,41.8507,32500.0
2011-11-08 13:15:00,56.39,56.56,56.38,56.54,16300.0,41.8507,41.9769,41.8433,41.9621,16300.0
2011-11-08 13:20:00,56.56,56.77,56.49,56.7,38900.0,41.9769,42.1328,41.925,42.0808,38900.0
2011-11-08 13:25:00,56.7,56.91,56.7,56.78,38800.0,42.0808,42.2367,42.0808,42.1402,38800.0
2011-11-08 13:30:00,56.79,56.8,56.6,56.76,42200.0,42.1476,42.155,42.0066,42.1253,42200.0
2011-11-08 13:35:00,56.77,56.8,56.69,56.79,27300.0,42.1328,42.155,42.0734,42.1476,27300.0
2011-11-08 13:40:00,56.79,56.99,56.79,56.83,36100.0,42.1476,42.296,42.1476,42.1773,36100.0
2011-11-08 13:45:00,56.87,57.21,56.85,57.17,83900.0,42.207,42.4593,42.1921,42.4296,83900.0
2011-11-08 13:50:00,57.16,57.22,57.06,57.06,37600.0,42.4222,42.4667,42.348,42.348,37600.0
2011-11-08 13:55:00,57.06,57.24,57.0,57.19,29300.0,42.348,42.4816,42.3035,42.4445,29300.0
2011-11-08 14:00:00,57.15,57.35,57.14,57.35,46000.0,42.4148,42.5632,42.4074,42.5632,46000.0
2011-11-08 14:05:00,57.35,57.39,57.12,57.33,67700.0,42.5632,42.5929,42.3925,42.5484,67700.0
2011-11-08 14:10:00,57.35,57.52,57.33,57.51,38700.0,42.5632,42.6894,42.5484,42.682,38700.0
2011-11-08 14:15:00,57.51,57.57,57.33,57.33,29000.0,42.682,42.7265,42.5484,42.5484,29000.0
2011-11-08 14:20:00,57.32,57.6,57.3,57.6,25000.0,42.541,42.7488,42.5261,42.7488,25000.0
2011-11-08 14:25:00,57.61,57.75,57.58,57.73,24400.0,42.7562,42.8601,42.7339,42.8452,24400.0
2011-11-08 14:30:00,57.75,57.8,57.57,57.64,45100.0,42.8601,42.8972,42.7265,42.7785,45100.0
2011-11-08 14:35:00,57.6,57.64,57.48,57.58,26100.0,42.7488,42.7785,42.6597,42.7339,26100.0
2011-11-08 14:40:00,57.59,57.68,57.48,57.61,20700.0,42.7413,42.8081,42.6597,42.7562,20700.0
2011-11-08 14:45:00,57.64,57.7,57.6,57.62,13900.0,42.7785,42.823,42.7488,42.7636,13900.0
2011-11-08 14:50:00,57.66,57.76,57.61,57.62,38900.0,42.7933,42.8675,42.7562,42.7636,38900.0
2011-11-08 14:55:00,57.61,57.78,57.56,57.69,35000.0,42.7562,42.8824,42.7191,42.8156,35000.0
2011-11-08 15:00:00,57.7,57.75,57.61,57.71,19600.0,42.823,42.8601,42.7562,42.8304,19600.0
2011-11-08 15:05:00,57.7,57.82,57.64,57.72,34200.0,42.823,42.912,42.7785,42.8378,34200.0
2011-11-08 15:10:00,57.74,58.0,57.74,57.95,34100.0,42.8527,43.0456,42.8527,43.0085,34100.0
2011-11-08 15:15:00,57.96,58.0,57.89,57.94,36600.0,43.0159,43.0456,42.964,43.0011,36600.0
2011-11-08 15:20:00,57.95,58.0,57.89,57.97,34000.0,43.0085,43.0456,42.964,43.0234,34000.0
2011-11-08 15:25:00,57.97,57.98,57.84,57.95,39900.0,43.0234,43.0308,42.9269,43.0085,39900.0
2011-11-08 15:30:00,57.95,58.1,57.95,58.09,65300.0,43.0085,43.1198,43.0085,43.1124,65300.0
2011-11-08 15:35:00,58.09,58.14,57.98,58.05,89500.0,43.1124,43.1495,43.0308,43.0827,89500.0
2011-11-08 15:40:00,58.03,58.11,57.99,58.08,46800.0,43.0679,43.1273,43.0382,43.105,46800.0
2011-11-08 15:45:00,58.09,58.22,58.04,58.19,73700.0,43.1124,43.2089,43.0753,43.1866,73700.0
2011-11-08 15:50:00,58.18,58.32,58.13,58.29,99800.0,43.1792,43.2831,43.1421,43.2609,99800.0
2011-11-08 15:55:00,58.3,58.33,58.15,58.2,79800.0,43.2683,43.2905,43.157,43.1941,79800.0
2011-11-09 09:30:00,56.51,56.77,56.06,56.49,111900.0,41.9398,42.1328,41.6058,41.925,111900.0
2011-11-09 09:35:00,56.52,56.95,56.51,56.76,37200.0,41.9472,42.2664,41.9398,42.1253,37200.0
2011-11-09 09:40:00,56.75,57.22,56.53,57.17,49000.0,42.1179,42.4667,41.9546,42.4296,49000.0
2011-11-09 09:45:00,57.21,57.21,56.8,56.94,59600.0,42.4593,42.4593,42.155,42.2589,59600.0
2011-11-09 09:50:00,56.93,56.96,56.64,56.64,41000.0,42.2515,42.2738,42.0363,42.0363,41000.0
2011-11-09 09:55:00,56.66,56.82,56.44,56.67,52000.0,42.0511,42.1699,41.8879,42.0585,52000.0
2011-11-09 10:00:00,56.65,56.72,56.47,56.56,75200.0,42.0437,42.0957,41.9101,41.9769,75200.0
2011-11-09 10:05:00,56.61,56.74,56.37,56.61,57900.0,42.014,42.1105,41.8359,42.014,57900.0
2011-11-09 10:10:00,56.57,56.73,56.57,56.69,51300.0,41.9843,42.1031,41.9843,42.0734,51300.0
2011-11-09 10:15:00,56.69,56.88,56.57,56.74,25500.0,42.0734,42.2144,41.9843,42.1105,25500.0
2011-11-09 10:20:00,56.74,56.96,56.72,56.84,32600.0,42.1105,42.2738,42.0957,42.1847,32600.0
2011-11-09 10:25:00,56.87,56.89,56.59,56.67,67200.0,42.207,42.2218,41.9992,42.0585,67200.0
2011-11-09 10:30:00,56.66,56.85,56.59,56.75,24100.0,42.0511,42.1921,41.9992,42.1179,24100.0
2011-11-09 10:35:00,56.75,56.76,56.57,56.59,30800.0,42.1179,42.1253,41.9843,41.9992,30800.0
2011-11-09 10:40:00,56.6,56.66,56.54,56.58,18100.0,42.0066,42.0511,41.9621,41.9918,18100.0
2011-11-09 10:45:00,56.57,56.91,56.57,56.71,56300.0,41.9843,42.2367,41.9843,42.0882,56300.0
2011-11-09 10:50:00,56.7,56.82,56.67,56.78,47000.0,42.0808,42.1699,42.0585,42.1402,47000.0
2011-11-09 10:55:00,56.76,56.88,56.71,56.76,21100.0,42.1253,42.2144,42.0882,42.1253,21100.0
2011-11-09 11:00:00,56.77,56.86,56.66,56.76,22200.0,42.1328,42.1996,42.0511,42.1253,22200.0
2011-11-09 11:05:00,56.77,57.04,56.77,56.97,31600.0,42.1328,42.3332,42.1328,42.2812,31600.0
2011-11-09 11:10:00,56.95,57.07,56.91,56.99,21500.0,42.2664,42.3554,42.2367,42.296,21500.0
2011-11-09 11:15:00,56.99,57.25,56.99,57.16,27500.0,42.296,42.489,42.296,42.4222,27500.0
2011-11-09 11:20:00,57.16,57.37,57.15,57.29,27100.0,42.4222,42.5781,42.4148,42.5187,27100.0
2011-11-09 11:25:00,57.27,57.27,57.05,57.17,15500.0,42.5038,42.5038,42.3406,42.4296,15500.0
2011-11-09 11:30:00,57.17,57.18,57.09,57.16,13800.0,42.4296,42.4371,42.3703,42.4222,13800.0
2011-11-09 11:35:00,57.14,57.34,57.11,57.18,17500.0,42.4074,42.5558,42.3851,42.4371,17500.0
2011-11-09 11:40:00,57.19,57.2,57.02,57.1,23000.0,42.4445,42.4519,42.3183,42.3777,23000.0
2011-11-09 11:45:00,57.09,57.44,57.09,57.43,18300.0,42.3703,42.63,42.3703,42.6226,18300.0
2011-11-09 11:50:00,57.43,57.53,57.36,57.38,24300.0,42.6226,42.6968,42.5706,42.5855,24300.0
2011-11-09 11:55:00,57.39,57.44,57.19,57.19,29500.0,42.5929,42.63,42.4445,42.4445,29500.0
2011-11-09 12:00:00,57.21,57.28,57.0,57.0,14100.0,42.4593,42.5113,42.3035,42.3035,14100.0
2011-11-09 12:05:00,57.02,57.08,57.0,57.03,12900.0,42.3183,42.3628,42.3035,42.3257,12900.0
2011-11-09 12:10:00,57.04,57.12,57.02,57.1,8000.0,42.3332,42.3925,42.3183,42.3777,8000.0
2011-11-09 12:15:00,57.07,57.11,57.03,57.09,18100.0,42.3554,42.3851,42.3257,42.3703,18100.0
2011-11-09 12:20:00,57.09,57.21,57.03,57.08,19600.0,42.3703,42.4593,42.3257,42.3628,19600.0
2011-11-09 12:25:00,57.06,57.08,57.0,57.05,29700.0,42.348,42.3628,42.3035,42.3406,29700.0
2011-11-09 12:30:00,57.02,57.08,57.0,57.06,15300.0,42.3183,42.3628,42.3035,42.348,15300.0
2011-11-09 12:35:00,57.1,57.19,57.09,57.09,4700.0,42.3777,42.4445,42.3703,42.3703,4700.0
2011-11-09 12:40:00,57.09,57.12,57.0,57.05,19900.0,42.3703,42.3925,42.3035,42.3406,19900.0
2011-11-09 12:45:00,57.07,57.21,57.04,57.2,18600.0,42.3554,42.4593,42.3332,42.4519,18600.0
2011-11-09 12:50:00,57.19,57.24,57.15,57.2,6300.0,42.4445,42.4816,42.4148,42.4519,6300.0
2011-11-09 12:55:00,57.2,57.29,57.15,57.27,10500.0,42.4519,42.5187,42.4148,42.5038,10500.0
2011-11-09 13:00:00,57.22,57.23,57.14,57.19,15000.0,42.4667,42.4742,42.4074,42.4445,15000.0
2011-11-09 13:05:00,57.18,57.3,57.17,57.2,14600.0,42.4371,42.5261,42.4296,42.4519,14600.0
2011-11-09 13:10:00,57.17,57.17,57.02,57.03,7200.0,42.4296,42.4296,42.3183,42.3257,7200.0
2011-11-09 13:15:00,57.02,57.04,56.83,56.86,25700.0,42.3183,42.3332,42.1773,42.1996,25700.0
2011-11-09 13:20:00,56.83,56.88,56.77,56.88,18500.0,42.1773,42.2144,42.1328,42.2144,18500.0
2011-11-09 13:25:00,56.9,56.95,56.88,56.94,20600.0,42.2292,42.2664,42.2144,42.2589,20600.0
2011-11-09 13:30:00,56.93,56.98,56.88,56.94,34500.0,42.2515,42.2886,42.2144,42.2589,34500.0
2011-11-09 13:35:00,56.94,57.05,56.9,57.0,21500.0,42.2589,42.3406,42.2292,42.3035,21500.0
2011-11-09 13:40:00,56.98,56.99,56.88,56.88,26600.0,42.2886,42.296,42.2144,42.2144,26600.0
2011-11-09 13:45:00,56.93,56.93,56.85,56.86,32000.0,42.2515,42.2515,42.1921,42.1996,32000.0
2011-11-09 13:50:00,56.85,56.87,56.6,56.6,30000.0,42.1921,42.207,42.0066,42.0066,30000.0
2011-11-09 13:55:00,56.6,56.6,56.43,56.55,38100.0,42.0066,42.0066,41.8804,41.9695,38100.0
2011-11-09 14:00:00,56.55,56.57,56.23,56.23,37100.0,41.9695,41.9843,41.732,41.732,37100.0
2011-11-09 14:05:00,56.24,56.34,56.15,56.22,45000.0,41.7394,41.8136,41.6726,41.7246,45000.0
2011-11-09 14:10:00,56.22,56.54,56.16,56.54,19700.0,41.7246,41.9621,41.68,41.9621,19700.0
2011-11-09 14:15:00,56.52,56.54,56.44,56.52,22700.0,41.9472,41.9621,41.8879,41.9472,22700.0
2011-11-09 14:20:00,56.55,56.6,56.36,56.36,20900.0,41.9695,42.0066,41.8285,41.8285,20900.0
2011-11-09 14:25:00,56.39,56.39,56.14,56.34,45400.0,41.8507,41.8507,41.6652,41.8136,45400.0
2011-11-09 14:30:00,56.31,56.49,56.25,56.49,14000.0,41.7914,41.925,41.7468,41.925,14000.0
2011-11-09 14:35:00,56.48,56.48,56.33,56.35,12800.0,41.9175,41.9175,41.8062,41.8211,12800.0
2011-11-09 14:40:00,56.35,56.53,56.21,56.52,20200.0,41.8211,41.9546,41.7172,41.9472,20200.0
2011-11-09 14:45:00,56.49,56.52,56.36,56.38,15000.0,41.925,41.9472,41.8285,41.8433,15000.0
2011-11-09 14:50:00,56.37,56.45,56.21,56.27,85900.0,41.8359,41.8953,41.7172,41.7617,85900.0
2011-11-09 14:55:00,56.27,56.3,56.19,56.19,42300.0,41.7617,41.7839,41.7023,41.7023,42300.0
2011-11-09 15:00:00,56.18,56.25,56.07,56.12,68600.0,41.6949,41.7468,41.6132,41.6504,68600.0
2011-11-09 15:05:00,56.11,56.38,56.11,56.38,47300.0,41.6429,41.8433,41.6429,41.8433,47300.0
2011-11-09 15:10:00,56.36,56.4,56.26,56.35,17500.0,41.8285,41.8582,41.7543,41.8211,17500.0
2011-11-09 15:15:00,56.36,56.43,56.23,56.36,27300.0,41.8285,41.8804,41.732,41.8285,27300.0
2011-11-09 15:20:00,56.37,56.59,56.37,56.45,37400.0,41.8359,41.9992,41.8359,41.8953,37400.0
2011-11-09 15:25:00,56.44,56.52,56.34,56.42,39300.0,41.8879,41.9472,41.8136,41.873,39300.0
2011-11-09 15:30:00,56.4,56.44,56.23,56.33,42300.0,41.8582,41.8879,41.732,41.8062,42300.0
2011-11-09 15:35:00,56.32,56.42,56.22,56.22,35000.0,41.7988,41.873,41.7246,41.7246,35000.0
2011-11-09 15:40:00,56.21,56.33,56.15,56.15,55400.0,41.7172,41.8062,41.6726,41.6726,55400.0
2011-11-09 15:45:00,56.15,56.38,56.11,56.2,59600.0,41.6726,41.8433,41.6429,41.7097,59600.0
2011-11-09 15:50:00,56.2,56.27,56.15,56.25,98600.0,41.7097,41.7617,41.6726,41.7468,98600.0
2011-11-09 15:55:00,56.23,56.46,56.15,56.32,117900.0,41.732,41.9027,41.6726,41.7988,117900.0
2011-11-10 09:30:00,57.02,57.13,56.32,56.52,78500.0,42.3183,42.3999,41.7988,41.9472,78500.0
2011-11-10 09:35:00,56.51,56.94,56.46,56.94,46100.0,41.9398,42.2589,41.9027,42.2589,46100.0
2011-11-10 09:40:00,56.95,56.97,56.47,56.47,50300.0,42.2664,42.2812,41.9101,41.9101,50300.0
2011-11-10 09:45:00,56.47,56.5,56.12,56.31,56700.0,41.9101,41.9324,41.6504,41.7914,56700.0
2011-11-10 09:50:00,56.31,56.4,56.02,56.13,49500.0,41.7914,41.8582,41.5761,41.6578,49500.0
2011-11-10 09:55:00,56.13,56.14,55.85,55.85,43000.0,41.6578,41.6652,41.45,41.45,43000.0
2011-11-10 10:00:00,55.91,56.04,55.68,55.83,65400.0,41.4945,41.591,41.3238,41.4351,65400.0
2011-11-10 10:05:00,55.82,55.97,55.77,55.79,84000.0,41.4277,41.539,41.3906,41.4054,84000.0
2011-11-10 10:10:00,55.78,55.93,55.68,55.73,81700.0,41.398,41.5093,41.3238,41.3609,81700.0
2011-11-10 10:15:00,55.7,55.83,55.46,55.5,94400.0,41.3386,41.4351,41.1605,41.1902,94400.0
2011-11-10 10:20:00,55.48,55.63,55.36,55.4,78300.0,41.1754,41.2867,41.0863,41.116,78300.0
2011-11-10 10:25:00,55.4,55.57,55.31,55.33,55100.0,41.116,41.2422,41.0492,41.064,55100.0
2011-11-10 10:30:00,55.34,55.34,55.13,55.19,41100.0,41.0715,41.0715,40.9156,40.9601,41100.0
2011-11-10 10:35:00,55.18,55.51,55.18,55.51,37900.0,40.9527,41.1976,40.9527,41.1976,37900.0
2011-11-10 10:40:00,55.5,55.5,55.27,55.27,76100.0,41.1902,41.1902,41.0195,41.0195,76100.0
2011-11-10 10:45:00,55.28,55.32,55.05,55.08,41300.0,41.0269,41.0566,40.8562,40.8785,41300.0
2011-11-10 10:50:00,55.07,55.25,55.04,55.2,36300.0,40.8711,41.0047,40.8488,40.9676,36300.0
2011-11-10 10:55:00,55.2,55.33,54.99,55.15,64800.0,40.9676,41.064,40.8117,40.9305,64800.0
2011-11-10 11:00:00,55.1,55.37,55.07,55.31,45400.0,40.8933,41.0937,40.8711,41.0492,45400.0
2011-11-10 11:05:00,55.32,55.32,55.25,55.28,46500.0,41.0566,41.0566,41.0047,41.0269,46500.0
2011-11-10 11:10:00,55.29,55.39,55.16,55.25,58100.0,41.0344,41.1086,40.9379,41.0047,58100.0
2011-11-10 11:15:00,55.25,55.34,55.16,55.2,45300.0,41.0047,41.0715,40.9379,40.9676,45300.0
2011-11-10 11:20:00,55.18,55.3,55.17,55.26,24300.0,40.9527,41.0418,40.9453,41.0121,24300.0
2011-11-10 11:25:00,55.3,55.35,55.21,55.29,48900.0,41.0418,41.0789,40.975,41.0344,48900.0
2011-11-10 11:30:00,55.25,55.53,55.19,55.53,31200.0,41.0047,41.2125,40.9601,41.2125,31200.0
2011-11-10 11:35:00,55.54,55.58,55.31,55.42,26100.0,41.2199,41.2496,41.0492,41.1308,26100.0
2011-11-10 11:40:00,55.4,55.7,55.33,55.63,40500.0,41.116,41.3386,41.064,41.2867,40500.0
2011-11-10 11:45:00,55.62,55.7,55.46,55.63,29300.0,41.2793,41.3386,41.1605,41.2867,29300.0
2011-11-10 11:50:00,55.62,55.66,55.32,55.33,19200.0,41.2793,41.309,41.0566,41.064,19200.0
2011-11-10 11:55:00,55.32,55.7,55.32,55.66,94500.0,41.0566,41.3386,41.0566,41.309,94500.0
2011-11-10 12:00:00,55.67,55.84,55.67,55.79,32300.0,41.3164,41.4426,41.3164,41.4054,32300.0
2011-11-10 12:05:00,55.78,55.91,55.78,55.86,42700.0,41.398,41.4945,41.398,41.4574,42700.0
2011-11-10 12:10:00,55.87,55.89,55.66,55.67,20500.0,41.4648,41.4797,41.309,41.3164,20500.0
2011-11-10 12:15:00,55.67,55.85,55.65,55.85,52400.0,41.3164,41.45,41.3015,41.45,52400.0
2011-11-10 12:20:00,55.87,55.9,55.84,55.9,41000.0,41.4648,41.4871,41.4426,41.4871,41000.0
2011-11-10 12:25:00,55.89,55.98,55.88,55.9,32800.0,41.4797,41.5465,41.4722,41.4871,32800.0
2011-11-10 12:30:00,55.9,55.9,55.59,55.77,67500.0,41.4871,41.4871,41.257,41.3906,67500.0
2011-11-10 12:35:00,55.77,55.8,55.33,55.5,71200.0,41.3906,41.4129,41.064,41.1902,71200.0
2011-11-10 12:40:00,55.48,55.54,55.42,55.52,17400.0,41.1754,41.2199,41.1308,41.2051,17400.0
2011-11-10 12:45:00,55.49,55.59,55.49,55.59,6800.0,41.1828,41.257,41.1828,41.257,6800.0
2011-11-10 12:50:00,55.59,55.72,55.58,55.67,17500.0,41.257,41.3535,41.2496,41.3164,17500.0
2011-11-10 12:55:00,55.72,55.75,55.67,55.74,12400.0,41.3535,41.3758,41.3164,41.3683,12400.0
2011-11-10 13:00:00,55.71,55.78,55.6,55.67,33900.0,41.3461,41.398,41.2644,41.3164,33900.0
2011-11-10 13:05:00,55.7,55.74,55.65,55.71,7000.0,41.3386,41.3683,41.3015,41.3461,7000.0
2011-11-10 13:10:00,55.7,56.03,55.7,55.99,32300.0,41.3386,41.5836,41.3386,41.5539,32300.0
2011-11-10 13:15:00,56.03,56.15,55.99,56.04,21000.0,41.5836,41.6726,41.5539,41.591,21000.0
2011-11-10 13:20:00,56.04,56.11,55.91,55.92,19200.0,41.591,41.6429,41.4945,41.5019,19200.0
2011-11-10 13:25:00,55.91,55.91,55.73,55.75,20500.0,41.4945,41.4945,41.3609,41.3758,20500.0
2011-11-10 13:30:00,55.74,55.89,55.74,55.85,29500.0,41.3683,41.4797,41.3683,41.45,29500.0
2011-11-10 13:35:00,55.85,55.87,55.74,55.75,23600.0,41.45,41.4648,41.3683,41.3758,23600.0
2011-11-10 13:40:00,55.77,55.87,55.64,55.64,26900.0,41.3906,41.4648,41.2941,41.2941,26900.0
2011-11-10 13:45:00,55.65,55.69,55.55,55.57,37000.0,41.3015,41.3312,41.2273,41.2422,37000.0
2011-11-10 13:50:00,55.57,55.63,55.54,55.6,30300.0,41.2422,41.2867,41.2199,41.2644,30300.0
2011-11-10 13:55:00,55.61,55.72,55.6,55.63,15100.0,41.2719,41.3535,41.2644,41.2867,15100.0
2011-11-10 14:00:00,55.61,55.62,55.31,55.35,25900.0,41.2719,41.2793,41.0492,41.0789,25900.0
2011-11-10 14:05:00,55.3,55.45,55.26,55.32,47300.0,41.0418,41.1531,41.0121,41.0566,47300.0
2011-11-10 14:10:00,55.35,55.54,55.28,55.48,21800.0,41.0789,41.2199,41.0269,41.1754,21800.0
2011-11-10 14:15:00,55.54,55.56,55.39,55.52,29200.0,41.2199,41.2347,41.1086,41.2051,29200.0
2011-11-10 14:20:00,55.49,55.49,55.28,55.41,44900.0,41.1828,41.1828,41.0269,41.1234,44900.0
2011-11-10 14:25:00,55.44,55.58,55.3,55.33,67000.0,41.1457,41.2496,41.0418,41.064,67000.0
2011-11-10 14:30:00,55.34,55.43,55.24,55.41,36400.0,41.0715,41.1383,40.9973,41.1234,36400.0
2011-11-10 14:35:00,55.39,55.43,55.3,55.33,32700.0,41.1086,41.1383,41.0418,41.064,32700.0
2011-11-10 14:40:00,55.33,55.51,55.26,55.48,45000.0,41.064,41.1976,41.0121,41.1754,45000.0
2011-11-10 14:45:00,55.51,55.51,55.32,55.32,26200.0,41.1976,41.1976,41.0566,41.0566,26200.0
2011-11-10 14:50:00,55.36,55.45,55.27,55.27,39600.0,41.0863,41.1531,41.0195,41.0195,39600.0
2011-11-10 14:55:00,55.25,55.28,55.0,55.05,35500.0,41.0047,41.0269,40.8191,40.8562,35500.0
2011-11-10 15:00:00,55.05,55.34,55.05,55.34,24500.0,40.8562,41.0715,40.8562,41.0715,24500.0
2011-11-10 15:05:00,55.34,55.44,55.26,55.26,19400.0,41.0715,41.1457,41.0121,41.0121,19400.0
2011-11-10 15:10:00,55.26,55.38,55.23,55.27,25400.0,41.0121,41.1012,40.9898,41.0195,25400.0
2011-11-10 15:15:00,55.28,55.38,55.19,55.29,32200.0,41.0269,41.1012,40.9601,41.0344,32200.0
2011-11-10 15:20:00,55.29,55.45,55.22,55.37,44600.0,41.0344,41.1531,40.9824,41.0937,44600.0
2011-11-10 15:25:00,55.36,55.7,55.36,55.63,45900.0,41.0863,41.3386,41.0863,41.2867,45900.0
2011-11-10 15:30:00,55.61,55.66,55.45,55.53,61700.0,41.2719,41.309,41.1531,41.2125,61700.0
2011-11-10 15:35:00,55.51,55.61,55.42,55.58,63500.0,41.1976,41.2719,41.1308,41.2496,63500.0
2011-11-10 15:40:00,55.59,55.59,55.42,55.5,70800.0,41.257,41.257,41.1308,41.1902,70800.0
2011-11-10 15:45:00,55.5,55.62,55.47,55.49,79000.0,41.1902,41.2793,41.1679,41.1828,79000.0
2011-11-10 15:50:00,55.5,55.72,55.47,55.59,122900.0,41.1902,41.3535,41.1679,41.257,122900.0
2011-11-10 15:55:00,55.58,55.58,55.35,55.49,173700.0,41.2496,41.2496,41.0789,41.1828,173700.0
2011-11-11 09:30:00,56.0,56.02,55.48,55.5,82100.0,41.5613,41.5761,41.1754,41.1902,82100.0
2011-11-11 09:35:00,55.49,55.78,55.46,55.69,58000.0,41.1828,41.398,41.1605,41.3312,58000.0
2011-11-11 09:40:00,55.71,56.19,55.65,55.8,150100.0,41.3461,41.7023,41.3015,41.4129,150100.0
2011-11-11 09:45:00,55.74,55.87,55.51,55.77,49700.0,41.3683,41.4648,41.1976,41.3906,49700.0
2011-11-11 09:50:00,55.78,55.86,55.71,55.84,43000.0,41.398,41.4574,41.3461,41.4426,43000.0
2011-11-11 09:55:00,55.82,56.25,55.82,55.98,50600.0,41.4277,41.7468,41.4277,41.5465,50600.0
2011-11-11 10:00:00,55.97,56.18,55.9,56.16,63200.0,41.539,41.6949,41.4871,41.68,63200.0
2011-11-11 10:05:00,56.16,56.16,55.87,56.02,37500.0,41.68,41.68,41.4648,41.5761,37500.0
2011-11-11 10:10:00,56.04,56.2,55.91,55.99,67900.0,41.591,41.7097,41.4945,41.5539,67900.0
2011-11-11 10:15:00,55.98,56.33,55.94,56.25,44300.0,41.5465,41.8062,41.5168,41.7468,44300.0
2011-11-11 10:20:00,56.26,56.31,56.21,56.25,27100.0,41.7543,41.7914,41.7172,41.7468,27100.0
2011-11-11 10:25:00,56.26,56.32,56.11,56.17,32700.0,41.7543,41.7988,41.6429,41.6875,32700.0
2011-11-11 10:30:00,56.17,56.26,56.17,56.25,44700.0,41.6875,41.7543,41.6875,41.7468,44700.0
2011-11-11 10:35:00,56.26,56.39,56.25,56.35,35100.0,41.7543,41.8507,41.7468,41.8211,35100.0
2011-11-11 10:40:00,56.37,56.45,56.33,56.45,27100.0,41.8359,41.8953,41.8062,41.8953,27100.0
2011-11-11 10:45:00,56.41,56.57,56.39,56.49,41800.0,41.8656,41.9843,41.8507,41.925,41800.0
2011-11-11 10:50:00,56.49,56.54,56.4,56.45,50000.0,41.925,41.9621,41.8582,41.8953,50000.0
2011-11-11 10:55:00,56.45,56.48,56.19,56.28,39900.0,41.8953,41.9175,41.7023,41.7691,39900.0
2011-11-11 11:00:00,56.28,56.3,56.2,56.29,17900.0,41.7691,41.7839,41.7097,41.7765,17900.0
2011-11-11 11:05:00,56.3,56.37,56.27,56.35,17300.0,41.7839,41.8359,41.7617,41.8211,17300.0
2011-11-11 11:10:00,56.34,56.37,56.26,56.34,14100.0,41.8136,41.8359,41.7543,41.8136,14100.0
2011-11-11 11:15:00,56.32,56.53,56.32,56.43,19900.0,41.7988,41.9546,41.7988,41.8804,19900.0
2011-11-11 11:20:00,56.44,56.49,56.37,56.49,16300.0,41.8879,41.925,41.8359,41.925,16300.0
2011-11-11 11:25:00,56.46,56.62,56.45,56.62,19800.0,41.9027,42.0214,41.8953,42.0214,19800.0
2011-11-11 11:30:00,56.63,56.79,56.59,56.7,29900.0,42.0289,42.1476,41.9992,42.0808,29900.0
2011-11-11 11:35:00,56.68,56.73,56.64,56.73,17300.0,42.066,42.1031,42.0363,42.1031,17300.0
2011-11-11 11:40:00,56.74,56.92,56.73,56.88,21300.0,42.1105,42.2441,42.1031,42.2144,21300.0
2011-11-11 11:45:00,56.9,56.94,56.72,56.74,16000.0,42.2292,42.2589,42.0957,42.1105,16000.0
2011-11-11 11:50:00,56.74,56.85,56.72,56.76,23300.0,42.1105,42.1921,42.0957,42.1253,23300.0
2011-11-11 11:55:00,56.77,56.79,56.67,56.72,35500.0,42.1328,42.1476,42.0585,42.0957,35500.0
2011-11-11 12:00:00,56.72,56.77,56.49,56.68,42000.0,42.0957,42.1328,41.925,42.066,42000.0
2011-11-11 12:05:00,56.72,56.8,56.71,56.76,26900.0,42.0957,42.155,42.0882,42.1253,26900.0
2011-11-11 12:10:00,56.76,56.89,56.74,56.86,12400.0,42.1253,42.2218,42.1105,42.1996,12400.0
2011-11-11 12:15:00,56.87,56.87,56.73,56.77,15900.0,42.207,42.207,42.1031,42.1328,15900.0
2011-11-11 12:20:00,56.73,56.79,56.63,56.66,13900.0,42.1031,42.1476,42.0289,42.0511,13900.0
2011-11-11 12:25:00,56.67,56.78,56.63,56.78,26500.0,42.0585,42.1402,42.0289,42.1402,26500.0
2011-11-11 12:30:00,56.77,56.77,56.64,56.66,14200.0,42.1328,42.1328,42.0363,42.0511,14200.0
2011-11-11 12:35:00,56.67,56.67,56.55,56.56,18700.0,42.0585,42.0585,41.9695,41.9769,18700.0
2011-11-11 12:40:00,56.57,56.7,56.56,56.68,11000.0,41.9843,42.0808,41.9769,42.066,11000.0
2011-11-11 12:45:00,56.67,56.76,56.66,56.71,21400.0,42.0585,42.1253,42.0511,42.0882,21400.0
2011-11-11 12:50:00,56.68,56.73,56.65,56.71,8100.0,42.066,42.1031,42.0437,42.0882,8100.0
2011-11-11 12:55:00,56.72,56.77,56.67,56.72,8800.0,42.0957,42.1328,42.0585,42.0957,8800.0
2011-11-11 13:00:00,56.72,56.79,56.7,56.76,18800.0,42.0957,42.1476,42.0808,42.1253,18800.0
2011-11-11 13:05:00,56.76,56.91,56.73,56.91,21900.0,42.1253,42.2367,42.1031,42.2367,21900.0
2011-11-11 13:10:00,56.94,56.99,56.92,56.92,19800.0,42.2589,42.296,42.2441,42.2441,19800.0
2011-11-11 13:15:00,56.91,56.93,56.79,56.84,6500.0,42.2367,42.2515,42.1476,42.1847,6500.0
2011-11-11 13:20:00,56.83,56.9,56.83,56.87,9700.0,42.1773,42.2292,42.1773,42.207,9700.0
2011-11-11 13:25:00,56.86,56.89,56.78,56.87,8400.0,42.1996,42.2218,42.1402,42.207,8400.0
2011-11-11 13:30:00,56.88,56.92,56.86,56.91,19400.0,42.2144,42.2441,42.1996,42.2367,19400.0
2011-11-11 13:35:00,56.92,56.92,56.81,56.85,9200.0,42.2441,42.2441,42.1625,42.1921,9200.0
2011-11-11 13:40:00,56.85,56.88,56.75,56.83,13800.0,42.1921,42.2144,42.1179,42.1773,13800.0
2011-11-11 13:45:00,56.8,56.92,56.8,56.89,6800.0,42.155,42.2441,42.155,42.2218,6800.0
2011-11-11 13:50:00,56.91,56.92,56.77,56.77,8900.0,42.2367,42.2441,42.1328,42.1328,8900.0
2011-11-11 13:55:00,56.74,56.81,56.69,56.76,10100.0,42.1105,42.1625,42.0734,42.1253,10100.0
2011-11-11 14:00:00,56.75,56.79,56.75,56.76,8000.0,42.1179,42.1476,42.1179,42.1253,8000.0
2011-11-11 14:05:00,56.75,56.78,56.68,56.72,13200.0,42.1179,42.1402,42.066,42.0957,13200.0
2011-11-11 14:10:00,56.75,56.82,56.71,56.79,16900.0,42.1179,42.1699,42.0882,42.1476,16900.0
2011-11-11 14:15:00,56.79,56.84,56.75,56.84,18000.0,42.1476,42.1847,42.1179,42.1847,18000.0
2011-11-11 14:20:00,56.84,56.86,56.74,56.86,22300.0,42.1847,42.1996,42.1105,42.1996,22300.0
2011-11-11 14:25:00,56.83,56.86,56.8,56.84,14900.0,42.1773,42.1996,42.155,42.1847,14900.0
2011-11-11 14:30:00,56.86,56.88,56.81,56.81,15100.0,42.1996,42.2144,42.1625,42.1625,15100.0
2011-11-11 14:35:00,56.82,56.84,56.66,56.66,11000.0,42.1699,42.1847,42.0511,42.0511,11000.0
2011-11-11 14:40:00,56.69,56.75,56.67,56.74,14700.0,42.0734,42.1179,42.0585,42.1105,14700.0
2011-11-11 14:45:00,56.75,56.83,56.68,56.68,12500.0,42.1179,42.1773,42.066,42.066,12500.0
2011-11-11 14:50:00,56.71,56.71,56.6,56.62,22800.0,42.0882,42.0882,42.0066,42.0214,22800.0
2011-11-11 14:55:00,56.62,56.64,56.4,56.5,26800.0,42.0214,42.0363,41.8582,41.9324,26800.0
2011-11-11 15:00:00,56.49,56.54,56.46,56.52,17800.0,41.925,41.9621,41.9027,41.9472,17800.0
2011-11-11 15:05:00,56.52,56.52,56.43,56.45,17900.0,41.9472,41.9472,41.8804,41.8953,17900.0
2011-11-11 15:10:00,56.46,56.49,56.39,56.49,14200.0,41.9027,41.925,41.8507,41.925,14200.0
2011-11-11 15:15:00,56.48,56.58,56.46,56.49,30000.0,41.9175,41.9918,41.9027,41.925,30000.0
2011-11-11 15:20:00,56.52,56.56,56.46,56.48,34800.0,41.9472,41.9769,41.9027,41.9175,34800.0
2011-11-11 15:25:00,56.47,56.62,56.47,56.62,24600.0,41.9101,42.0214,41.9101,42.0214,24600.0
2011-11-11 15:30:00,56.6,56.67,56.58,56.59,35300.0,42.0066,42.0585,41.9918,41.9992,35300.0
2011-11-11 15:35:00,56.61,56.61,56.46,56.57,33500.0,42.014,42.014,41.9027,41.9843,33500.0
2011-11-11 15:40:00,56.57,56.64,56.49,56.64,70500.0,41.9843,42.0363,41.925,42.0363,70500.0
2011-11-11 15:45:00,56.64,56.88,56.61,56.87,104900.0,42.0363,42.2144,42.014,42.207,104900.0
2011-11-11 15:50:00,56.87,56.92,56.77,56.89,110000.0,42.207,42.2441,42.1328,42.2218,110000.0
2011-11-11 15:55:00,56.88,56.88,56.73,56.8,181700.0,42.2144,42.2144,42.1031,42.155,181700.0
2011-11-14 09:30:00,56.51,57.05,56.49,57.02,33700.0,41.9398,42.3406,41.925,42.3183,33700.0
2011-11-14 09:35:00,57.0,57.12,56.78,56.83,39900.0,42.3035,42.3925,42.1402,42.1773,39900.0
2011-11-14 09:40:00,56.81,57.1,56.78,56.93,70100.0,42.1625,42.3777,42.1402,42.2515,70100.0
2011-11-14 09:45:00,56.94,56.95,56.64,56.67,42800.0,42.2589,42.2664,42.0363,42.0585,42800.0
2011-11-14 09:50:00,56.66,56.73,56.46,56.63,42500.0,42.0511,42.1031,41.9027,42.0289,42500.0
2011-11-14 09:55:00,56.64,56.84,56.54,56.8,46900.0,42.0363,42.1847,41.9621,42.155,46900.0
2011-11-14 10:00:00,56.79,57.07,56.68,56.89,39900.0,42.1476,42.3554,42.066,42.2218,39900.0
2011-11-14 10:05:00,56.87,57.03,56.86,57.01,71600.0,42.207,42.3257,42.1996,42.3109,71600.0
2011-11-14 10:10:00,57.02,57.46,56.97,57.25,121300.0,42.3183,42.6449,42.2812,42.489,121300.0
2011-11-14 10:15:00,57.32,57.48,57.19,57.44,73000.0,42.541,42.6597,42.4445,42.63,73000.0
2011-11-14 10:20:00,57.44,57.56,57.33,57.47,99500.0,42.63,42.7191,42.5484,42.6523,99500.0
2011-11-14 10:25:00,57.46,57.56,57.41,57.48,63600.0,42.6449,42.7191,42.6078,42.6597,63600.0
2011-11-14 10:30:00,57.49,57.49,57.18,57.25,34900.0,42.6671,42.6671,42.4371,42.489,34900.0
2011-11-14 10:35:00,57.24,57.28,57.02,57.05,40200.0,42.4816,42.5113,42.3183,42.3406,40200.0
2011-11-14 10:40:00,57.05,57.12,56.97,57.1,36000.0,42.3406,42.3925,42.2812,42.3777,36000.0
2011-11-14 10:45:00,57.07,57.07,56.87,57.03,21800.0,42.3554,42.3554,42.207,42.3257,21800.0
2011-11-14 10:50:00,57.0,57.19,56.98,57.16,24100.0,42.3035,42.4445,42.2886,42.4222,24100.0
2011-11-14 10:55:00,57.15,57.17,57.0,57.0,19700.0,42.4148,42.4296,42.3035,42.3035,19700.0
2011-11-14 11:00:00,57.02,57.21,56.98,57.15,17800.0,42.3183,42.4593,42.2886,42.4148,17800.0
2011-11-14 11:05:00,57.16,57.24,57.14,57.23,23700.0,42.4222,42.4816,42.4074,42.4742,23700.0
2011-11-14 11:10:00,57.23,57.44,57.1,57.12,44600.0,42.4742,42.63,42.3777,42.3925,44600.0
2011-11-14 11:15:00,57.15,57.32,57.13,57.27,14800.0,42.4148,42.541,42.3999,42.5038,14800.0
2011-11-14 11:20:00,57.28,57.37,57.25,57.37,12000.0,42.5113,42.5781,42.489,42.5781,12000.0
2011-11-14 11:25:00,57.37,57.38,57.22,57.25,17300.0,42.5781,42.5855,42.4667,42.489,17300.0
2011-11-14 11:30:00,57.23,57.46,57.2,57.44,26700.0,42.4742,42.6449,42.4519,42.63,26700.0
2011-11-14 11:35:00,57.41,57.5,57.29,57.44,19900.0,42.6078,42.6745,42.5187,42.63,19900.0
2011-11-14 11:40:00,57.46,57.47,57.3,57.32,25300.0,42.6449,42.6523,42.5261,42.541,25300.0
2011-11-14 11:45:00,57.32,57.4,57.26,57.36,22000.0,42.541,42.6003,42.4964,42.5706,22000.0
2011-11-14 11:50:00,57.32,57.43,57.18,57.24,19100.0,42.541,42.6226,42.4371,42.4816,19100.0
2011-11-14 11:55:00,57.23,57.25,57.02,57.16,26300.0,42.4742,42.489,42.3183,42.4222,26300.0
2011-11-14 12:00:00,57.15,57.19,57.01,57.01,13600.0,42.4148,42.4445,42.3109,42.3109,13600.0
2011-11-14 12:05:00,57.01,57.14,56.91,57.11,26400.0,42.3109,42.4074,42.2367,42.3851,26400.0
2011-11-14 12:10:00,57.13,57.2,57.0,57.01,26700.0,42.3999,42.4519,42.3035,42.3109,26700.0
2011-11-14 12:15:00,57.0,57.09,56.96,57.02,13200.0,42.3035,42.3703,42.2738,42.3183,13200.0
2011-11-14 12:20:00,57.02,57.09,56.89,56.98,19500.0,42.3183,42.3703,42.2218,42.2886,19500.0
2011-11-14 12:25:00,56.94,57.03,56.89,57.01,20300.0,42.2589,42.3257,42.2218,42.3109,20300.0
2011-11-14 12:30:00,57.01,57.06,56.96,57.01,14300.0,42.3109,42.348,42.2738,42.3109,14300.0
2011-11-14 12:35:00,56.99,57.08,56.93,57.07,32200.0,42.296,42.3628,42.2515,42.3554,32200.0
2011-11-14 12:40:00,57.05,57.15,57.03,57.15,15200.0,42.3406,42.4148,42.3257,42.4148,15200.0
2011-11-14 12:45:00,57.13,57.16,57.05,57.05,11000.0,42.3999,42.4222,42.3406,42.3406,11000.0
2011-11-14 12:50:00,57.05,57.18,57.05,57.14,13400.0,42.3406,42.4371,42.3406,42.4074,13400.0
2011-11-14 12:55:00,57.12,57.14,57.07,57.09,15900.0,42.3925,42.4074,42.3554,42.3703,15900.0
2011-11-14 13:00:00,57.08,57.1,56.93,57.0,15500.0,42.3628,42.3777,42.2515,42.3035,15500.0
2011-11-14 13:05:00,56.99,57.01,56.92,56.96,11000.0,42.296,42.3109,42.2441,42.2738,11000.0
2011-11-14 13:10:00,56.96,57.03,56.9,57.02,11300.0,42.2738,42.3257,42.2292,42.3183,11300.0
2011-11-14 13:15:00,57.01,57.14,57.01,57.13,19000.0,42.3109,42.4074,42.3109,42.3999,19000.0
2011-11-14 13:20:00,57.13,57.18,57.08,57.16,14800.0,42.3999,42.4371,42.3628,42.4222,14800.0
2011-11-14 13:25:00,57.15,57.25,57.12,57.2,27800.0,42.4148,42.489,42.3925,42.4519,27800.0
2011-11-14 13:30:00,57.2,57.29,57.17,57.29,18600.0,42.4519,42.5187,42.4296,42.5187,18600.0
2011-11-14 13:35:00,57.26,57.41,57.26,57.39,25800.0,42.4964,42.6078,42.4964,42.5929,25800.0
2011-11-14 13:40:00,57.36,57.45,57.35,57.44,27800.0,42.5706,42.6374,42.5632,42.63,27800.0
2011-11-14 13:45:00,57.43,57.48,57.33,57.33,32700.0,42.6226,42.6597,42.5484,42.5484,32700.0
2011-11-14 13:50:00,57.32,57.36,57.25,57.3,14600.0,42.541,42.5706,42.489,42.5261,14600.0
2011-11-14 13:55:00,57.33,57.35,57.22,57.26,25000.0,42.5484,42.5632,42.4667,42.4964,25000.0
2011-11-14 14:00:00,57.25,57.32,57.23,57.31,15500.0,42.489,42.541,42.4742,42.5335,15500.0
2011-11-14 14:05:00,57.32,57.35,57.28,57.31,14300.0,42.541,42.5632,42.5113,42.5335,14300.0
2011-11-14 14:10:00,57.31,57.31,57.18,57.19,28700.0,42.5335,42.5335,42.4371,42.4445,28700.0
2011-11-14 14:15:00,57.18,57.22,57.09,57.12,16700.0,42.4371,42.4667,42.3703,42.3925,16700.0
2011-11-14 14:20:00,57.13,57.25,57.09,57.24,13900.0,42.3999,42.489,42.3703,42.4816,13900.0
2011-11-14 14:25:00,57.24,57.29,57.15,57.2,24600.0,42.4816,42.5187,42.4148,42.4519,24600.0
2011-11-14 14:30:00,57.17,57.27,57.17,57.2,15000.0,42.4296,42.5038,42.4296,42.4519,15000.0
2011-11-14 14:35:00,57.18,57.23,57.14,57.19,19900.0,42.4371,42.4742,42.4074,42.4445,19900.0
2011-11-14 14:40:00,57.17,57.25,57.15,57.15,16500.0,42.4296,42.489,42.4148,42.4148,16500.0
2011-11-14 14:45:00,57.14,57.19,57.09,57.14,17900.0,42.4074,42.4445,42.3703,42.4074,17900.0
2011-11-14 14:50:00,57.14,57.25,57.11,57.15,79100.0,42.4074,42.489,42.3851,42.4148,79100.0
2011-11-14 14:55:00,57.14,57.14,57.05,57.08,57500.0,42.4074,42.4074,42.3406,42.3628,57500.0
2011-11-14 15:00:00,57.08,57.24,57.05,57.18,29600.0,42.3628,42.4816,42.3406,42.4371,29600.0
2011-11-14 15:05:00,57.17,57.27,57.16,57.2,27300.0,42.4296,42.5038,42.4222,42.4519,27300.0
2011-11-14 15:10:00,57.21,57.31,57.17,57.29,39300.0,42.4593,42.5335,42.4296,42.5187,39300.0
2011-11-14 15:15:00,57.28,57.28,57.15,57.17,25000.0,42.5113,42.5113,42.4148,42.4296,25000.0
2011-11-14 15:20:00,57.16,57.33,57.16,57.28,29200.0,42.4222,42.5484,42.4222,42.5113,29200.0
2011-11-14 15:25:00,57.3,57.39,57.23,57.23,28700.0,42.5261,42.5929,42.4742,42.4742,28700.0
2011-11-14 15:30:00,57.22,57.4,57.21,57.28,65700.0,42.4667,42.6003,42.4593,42.5113,65700.0
2011-11-14 15:35:00,57.27,57.27,57.14,57.21,47100.0,42.5038,42.5038,42.4074,42.4593,47100.0
2011-11-14 15:40:00,57.21,57.39,57.2,57.29,40300.0,42.4593,42.5929,42.4519,42.5187,40300.0
2011-11-14 15:45:00,57.29,57.41,57.29,57.34,80500.0,42.5187,42.6078,42.5187,42.5558,80500.0
2011-11-14 15:50:00,57.35,57.36,57.21,57.3,80400.0,42.5632,42.5706,42.4593,42.5261,80400.0
2011-11-14 15:55:00,57.3,57.33,57.18,57.27,95400.0,42.5261,42.5484,42.4371,42.5038,95400.0
2011-11-15 09:30:00,56.85,56.92,56.56,56.92,44000.0,42.1921,42.2441,41.9769,42.2441,44000.0
2011-11-15 09:35:00,56.88,56.91,56.5,56.53,84500.0,42.2144,42.2367,41.9324,41.9546,84500.0
2011-11-15 09:40:00,56.51,56.56,56.13,56.31,70700.0,41.9398,41.9769,41.6578,41.7914,70700.0
2011-11-15 09:45:00,56.32,56.62,56.25,56.27,36700.0,41.7988,42.0214,41.7468,41.7617,36700.0
2011-11-15 09:50:00,56.26,56.35,56.23,56.29,30500.0,41.7543,41.8211,41.732,41.7765,30500.0
2011-11-15 09:55:00,56.28,56.36,56.15,56.17,47900.0,41.7691,41.8285,41.6726,41.6875,47900.0
2011-11-15 10:00:00,56.18,56.19,55.94,56.06,78400.0,41.6949,41.7023,41.5168,41.6058,78400.0
2011-11-15 10:05:00,56.05,56.12,55.88,55.94,87100.0,41.5984,41.6504,41.4722,41.5168,87100.0
2011-11-15 10:10:00,55.93,55.95,55.53,55.53,85900.0,41.5093,41.5242,41.2125,41.2125,85900.0
2011-11-15 10:15:00,55.53,55.59,55.41,55.41,69200.0,41.2125,41.257,41.1234,41.1234,69200.0
2011-11-15 10:20:00,55.41,55.52,55.36,55.46,71000.0,41.1234,41.2051,41.0863,41.1605,71000.0
2011-11-15 10:25:00,55.45,55.57,55.4,55.49,72000.0,41.1531,41.2422,41.116,41.1828,72000.0
2011-11-15 10:30:00,55.48,55.49,55.2,55.31,71100.0,41.1754,41.1828,40.9676,41.0492,71100.0
2011-11-15 10:35:00,55.31,55.57,55.31,55.54,50200.0,41.0492,41.2422,41.0492,41.2199,50200.0
2011-11-15 10:40:00,55.55,55.71,55.39,55.6,103500.0,41.2273,41.3461,41.1086,41.2644,103500.0
2011-11-15 10:45:00,55.6,55.68,55.28,55.29,41200.0,41.2644,41.3238,41.0269,41.0344,41200.0
2011-11-15 10:50:00,55.29,55.56,55.23,55.51,64300.0,41.0344,41.2347,40.9898,41.1976,64300.0
2011-11-15 10:55:00,55.52,55.73,55.46,55.57,41400.0,41.2051,41.3609,41.1605,41.2422,41400.0
2011-11-15 11:00:00,55.58,55.75,55.49,55.69,48000.0,41.2496,41.3758,41.1828,41.3312,48000.0
2011-11-15 11:05:00,55.72,55.92,55.69,55.92,35800.0,41.3535,41.5019,41.3312,41.5019,35800.0
2011-11-15 11:10:00,55.91,55.97,55.81,55.82,64700.0,41.4945,41.539,41.4203,41.4277,64700.0
2011-11-15 11:15:00,55.88,55.9,55.65,55.7,39700.0,41.4722,41.4871,41.3015,41.3386,39700.0
2011-11-15 11:20:00,55.69,55.69,55.47,55.52,21600.0,41.3312,41.3312,41.1679,41.2051,21600.0
2011-11-15 11:25:00,55.52,55.71,55.5,55.7,20900.0,41.2051,41.3461,41.1902,41.3386,20900.0
2011-11-15 11:30:00,55.69,55.72,55.59,55.59,23900.0,41.3312,41.3535,41.257,41.257,23900.0
2011-11-15 11:35:00,55.61,55.64,55.53,55.55,21700.0,41.2719,41.2941,41.2125,41.2273,21700.0
2011-11-15 11:40:00,55.59,55.73,55.56,55.71,17700.0,41.257,41.3609,41.2347,41.3461,17700.0
2011-11-15 11:45:00,55.72,55.77,55.66,55.67,23200.0,41.3535,41.3906,41.309,41.3164,23200.0
2011-11-15 11:50:00,55.66,55.75,55.62,55.66,16300.0,41.309,41.3758,41.2793,41.309,16300.0
2011-11-15 11:55:00,55.67,55.75,55.57,55.74,25500.0,41.3164,41.3758,41.2422,41.3683,25500.0
2011-11-15 12:00:00,55.73,55.81,55.67,55.81,27900.0,41.3609,41.4203,41.3164,41.4203,27900.0
2011-11-15 12:05:00,55.79,55.9,55.76,55.77,20000.0,41.4054,41.4871,41.3832,41.3906,20000.0
2011-11-15 12:10:00,55.79,55.81,55.69,55.81,24600.0,41.4054,41.4203,41.3312,41.4203,24600.0
2011-11-15 12:15:00,55.78,55.85,55.78,55.82,9100.0,41.398,41.45,41.398,41.4277,9100.0
2011-11-15 12:20:00,55.82,55.84,55.74,55.77,26200.0,41.4277,41.4426,41.3683,41.3906,26200.0
2011-11-15 12:25:00,55.77,55.92,55.77,55.84,43300.0,41.3906,41.5019,41.3906,41.4426,43300.0
2011-11-15 12:30:00,55.86,56.15,55.85,56.1,32300.0,41.4574,41.6726,41.45,41.6355,32300.0
2011-11-15 12:35:00,56.11,56.23,55.97,55.97,29800.0,41.6429,41.732,41.539,41.539,29800.0
2011-11-15 12:40:00,55.95,56.0,55.79,55.84,44200.0,41.5242,41.5613,41.4054,41.4426,44200.0
2011-11-15 12:45:00,55.87,55.87,55.73,55.8,16800.0,41.4648,41.4648,41.3609,41.4129,16800.0
2011-11-15 12:50:00,55.78,55.86,55.72,55.72,22600.0,41.398,41.4574,41.3535,41.3535,22600.0
2011-11-15 12:55:00,55.73,55.91,55.7,55.9,17300.0,41.3609,41.4945,41.3386,41.4871,17300.0
2011-11-15 13:00:00,55.9,56.1,55.9,56.0,37900.0,41.4871,41.6355,41.4871,41.5613,37900.0
2011-11-15 13:05:00,56.0,56.0,55.87,55.91,16300.0,41.5613,41.5613,41.4648,41.4945,16300.0
2011-11-15 13:10:00,55.97,56.0,55.88,55.88,20400.0,41.539,41.5613,41.4722,41.4722,20400.0
2011-11-15 13:15:00,55.93,55.93,55.78,55.83,15300.0,41.5093,41.5093,41.398,41.4351,15300.0
2011-11-15 13:20:00,55.83,55.87,55.72,55.73,15200.0,41.4351,41.4648,41.3535,41.3609,15200.0
2011-11-15 13:25:00,55.75,55.82,55.73,55.76,23800.0,41.3758,41.4277,41.3609,41.3832,23800.0
2011-11-15 13:30:00,55.82,55.95,55.74,55.76,25900.0,41.4277,41.5242,41.3683,41.3832,25900.0
2011-11-15 13:35:00,55.73,55.96,55.61,55.8,22600.0,41.3609,41.5316,41.2719,41.4129,22600.0
2011-11-15 13:40:00,55.81,55.89,55.8,55.8,19800.0,41.4203,41.4797,41.4129,41.4129,19800.0
2011-11-15 13:45:00,55.81,55.91,55.8,55.85,37000.0,41.4203,41.4945,41.4129,41.45,37000.0
2011-11-15 13:50:00,55.86,55.95,55.86,55.87,10600.0,41.4574,41.5242,41.4574,41.4648,10600.0
2011-11-15 13:55:00,55.86,55.9,55.69,55.69,50700.0,41.4574,41.4871,41.3312,41.3312,50700.0
2011-11-15 14:00:00,55.72,55.95,55.69,55.71,32500.0,41.3535,41.5242,41.3312,41.3461,32500.0
2011-11-15 14:05:00,55.7,55.78,55.67,55.72,19200.0,41.3386,41.398,41.3164,41.3535,19200.0
2011-11-15 14:10:00,55.69,55.84,55.69,55.7,34600.0,41.3312,41.4426,41.3312,41.3386,34600.0
2011-11-15 14:15:00,55.7,55.76,55.57,55.57,23800.0,41.3386,41.3832,41.2422,41.2422,23800.0
2011-11-15 14:20:00,55.6,55.68,55.5,55.63,43300.0,41.2644,41.3238,41.1902,41.2867,43300.0
2011-11-15 14:25:00,55.63,55.68,55.59,55.63,26900.0,41.2867,41.3238,41.257,41.2867,26900.0
2011-11-15 14:30:00,55.62,55.78,55.62,55.63,35200.0,41.2793,41.398,41.2793,41.2867,35200.0
2011-11-15 14:35:00,55.66,55.79,55.63,55.76,30300.0,41.309,41.4054,41.2867,41.3832,30300.0
2011-11-15 14:40:00,55.76,55.88,55.76,55.85,77500.0,41.3832,41.4722,41.3832,41.45,77500.0
2011-11-15 14:45:00,55.87,55.96,55.76,55.82,87600.0,41.4648,41.5316,41.3832,41.4277,87600.0
2011-11-15 14:50:00,55.83,55.87,55.71,55.8,33700.0,41.4351,41.4648,41.3461,41.4129,33700.0
2011-11-15 14:55:00,55.85,55.87,55.64,55.65,29700.0,41.45,41.4648,41.2941,41.3015,29700.0
2011-11-15 15:00:00,55.67,55.87,55.65,55.82,41900.0,41.3164,41.4648,41.3015,41.4277,41900.0
2011-11-15 15:05:00,55.81,55.9,55.79,55.8,24500.0,41.4203,41.4871,41.4054,41.4129,24500.0
2011-11-15 15:10:00,55.8,55.94,55.77,55.81,57800.0,41.4129,41.5168,41.3906,41.4203,57800.0
2011-11-15 15:15:00,55.84,55.91,55.74,55.84,64400.0,41.4426,41.4945,41.3683,41.4426,64400.0
2011-11-15 15:20:00,55.85,55.95,55.8,55.9,56200.0,41.45,41.5242,41.4129,41.4871,56200.0
2011-11-15 15:25:00,55.87,55.95,55.82,55.85,64400.0,41.4648,41.5242,41.4277,41.45,64400.0
2011-11-15 15:30:00,55.84,55.96,55.83,55.86,82800.0,41.4426,41.5316,41.4351,41.4574,82800.0
2011-11-15 15:35:00,55.86,55.88,55.77,55.79,114800.0,41.4574,41.4722,41.3906,41.4054,114800.0
2011-11-15 15:40:00,55.8,55.91,55.73,55.77,117700.0,41.4129,41.4945,41.3609,41.3906,117700.0
2011-11-15 15:45:00,55.76,55.89,55.73,55.88,87900.0,41.3832,41.4797,41.3609,41.4722,87900.0
2011-11-15 15:50:00,55.88,55.88,55.72,55.83,91400.0,41.4722,41.4722,41.3535,41.4351,91400.0
2011-11-15 15:55:00,55.8,55.86,55.7,55.7,119900.0,41.4129,41.4574,41.3386,41.3386,119900.0
2011-11-16 09:30:00,51.26,51.5,50.33,50.4,1056000.0,38.0434,38.2216,37.3532,37.4052,1056000.0
2011-11-16 09:35:00,50.46,50.5,49.8,49.88,739300.0,37.4497,37.4794,36.9599,37.0192,739300.0
2011-11-16 09:40:00,49.85,49.85,48.69,48.73,767500.0,36.997,36.997,36.1361,36.1658,767500.0
2011-11-16 09:45:00,48.73,49.16,48.35,48.8,745600.0,36.1658,36.4849,35.8837,36.2177,745600.0
2011-11-16 09:50:00,48.8,49.13,48.22,48.31,739500.0,36.2177,36.4626,35.7872,35.854,739500.0
2011-11-16 09:55:00,48.32,48.86,48.3,48.55,440500.0,35.8615,36.2622,35.8466,36.0322,440500.0
2011-11-16 10:00:00,48.55,48.67,47.67,47.92,996600.0,36.0322,36.1212,35.3791,35.5646,996600.0
2011-11-16 10:05:00,47.93,48.15,47.41,47.89,852000.0,35.572,35.7353,35.1861,35.5423,852000.0
2011-11-16 10:10:00,47.89,47.95,47.15,47.3,881400.0,35.5423,35.5869,34.9931,35.1045,881400.0
2011-11-16 10:15:00,47.29,47.33,46.69,46.92,866400.0,35.097,35.1267,34.6517,34.8224,866400.0
2011-11-16 10:20:00,46.88,47.35,46.87,47.29,673600.0,34.7927,35.1416,34.7853,35.097,673600.0
2011-11-16 10:25:00,47.26,47.55,47.13,47.43,387500.0,35.0748,35.29,34.9783,35.2009,387500.0
2011-11-16 10:30:00,47.42,47.59,47.1,47.24,338000.0,35.1935,35.3197,34.956,35.0599,338000.0
2011-11-16 10:35:00,47.24,47.87,47.22,47.86,471400.0,35.0599,35.5275,35.0451,35.5201,471400.0
2011-11-16 10:40:00,47.86,47.95,47.63,47.74,336000.0,35.5201,35.5869,35.3494,35.431,336000.0
2011-11-16 10:45:00,47.73,47.88,47.36,47.42,257700.0,35.4236,35.5349,35.149,35.1935,257700.0
2011-11-16 10:50:00,47.42,47.79,47.42,47.48,180800.0,35.1935,35.4681,35.1935,35.238,180800.0
2011-11-16 10:55:00,47.5,47.64,47.29,47.51,177900.0,35.2529,35.3568,35.097,35.2603,177900.0
2011-11-16 11:00:00,47.5,47.5,47.29,47.36,145000.0,35.2529,35.2529,35.097,35.149,145000.0
2011-11-16 11:05:00,47.35,48.23,47.3,48.15,464100.0,35.1416,35.7947,35.1045,35.7353,464100.0
2011-11-16 11:10:00,48.14,48.25,47.94,48.12,279200.0,35.7279,35.8095,35.5794,35.713,279200.0
2011-11-16 11:15:00,48.14,48.3,48.08,48.27,256700.0,35.7279,35.8466,35.6833,35.8244,256700.0
2011-11-16 11:20:00,48.25,48.5,48.16,48.48,267200.0,35.8095,35.9951,35.7427,35.9802,267200.0
2011-11-16 11:25:00,48.48,48.5,48.31,48.4,203800.0,35.9802,35.9951,35.854,35.9208,203800.0
2011-11-16 11:30:00,48.39,48.44,48.06,48.11,214400.0,35.9134,35.9505,35.6685,35.7056,214400.0
2011-11-16 11:35:00,48.12,48.24,47.8,48.17,191900.0,35.713,35.8021,35.4755,35.7501,191900.0
2011-11-16 11:40:00,48.17,48.2,48.0,48.01,82900.0,35.7501,35.7724,35.624,35.6314,82900.0
2011-11-16 11:45:00,48.01,48.08,47.48,47.7,196900.0,35.6314,35.6833,35.238,35.4013,196900.0
2011-11-16 11:50:00,47.7,48.08,47.63,47.84,135400.0,35.4013,35.6833,35.3494,35.5052,135400.0
2011-11-16 11:55:00,47.83,47.99,47.82,47.9,76000.0,35.4978,35.6165,35.4904,35.5498,76000.0
2011-11-16 12:00:00,47.89,48.2,47.87,48.13,106600.0,35.5423,35.7724,35.5275,35.7205,106600.0
2011-11-16 12:05:00,48.14,48.33,47.82,48.02,94200.0,35.7279,35.8689,35.4904,35.6388,94200.0
2011-11-16 12:10:00,48.02,48.15,47.82,48.12,123100.0,35.6388,35.7353,35.4904,35.713,123100.0
2011-11-16 12:15:00,48.14,48.35,48.13,48.26,107700.0,35.7279,35.8837,35.7205,35.8169,107700.0
2011-11-16 12:20:00,48.26,48.26,48.02,48.1,54500.0,35.8169,35.8169,35.6388,35.6982,54500.0
2011-11-16 12:25:00,48.1,48.21,48.05,48.07,22200.0,35.6982,35.7798,35.6611,35.6759,22200.0
2011-11-16 12:30:00,48.07,48.15,48.02,48.13,45900.0,35.6759,35.7353,35.6388,35.7205,45900.0
2011-11-16 12:35:00,48.12,48.25,48.11,48.15,72300.0,35.713,35.8095,35.7056,35.7353,72300.0
2011-11-16 12:40:00,48.16,48.31,48.16,48.19,64900.0,35.7427,35.854,35.7427,35.765,64900.0
2011-11-16 12:45:00,48.19,48.3,48.06,48.08,47900.0,35.765,35.8466,35.6685,35.6833,47900.0
2011-11-16 12:50:00,48.09,48.18,48.09,48.12,25500.0,35.6908,35.7576,35.6908,35.713,25500.0
2011-11-16 12:55:00,48.12,48.12,47.85,47.86,107400.0,35.713,35.713,35.5126,35.5201,107400.0
2011-11-16 13:00:00,47.87,47.93,47.85,47.9,60100.0,35.5275,35.572,35.5126,35.5498,60100.0
2011-11-16 13:05:00,47.91,47.91,47.84,47.89,68100.0,35.5572,35.5572,35.5052,35.5423,68100.0
2011-11-16 13:10:00,47.9,47.98,47.85,47.95,65000.0,35.5498,35.6091,35.5126,35.5869,65000.0
2011-11-16 13:15:00,47.95,48.05,47.91,48.03,40400.0,35.5869,35.6611,35.5572,35.6462,40400.0
2011-11-16 13:20:00,48.05,48.12,48.0,48.1,41700.0,35.6611,35.713,35.624,35.6982,41700.0
2011-11-16 13:25:00,48.1,48.28,48.1,48.2,98100.0,35.6982,35.8318,35.6982,35.7724,98100.0
2011-11-16 13:30:00,48.2,48.31,48.18,48.27,198400.0,35.7724,35.854,35.7576,35.8244,198400.0
2011-11-16 13:35:00,48.27,48.31,48.06,48.21,69500.0,35.8244,35.854,35.6685,35.7798,69500.0
2011-11-16 13:40:00,48.2,48.27,48.19,48.21,72800.0,35.7724,35.8244,35.765,35.7798,72800.0
2011-11-16 13:45:00,48.21,48.31,48.21,48.31,199500.0,35.7798,35.854,35.7798,35.854,199500.0
2011-11-16 13:50:00,48.3,48.33,48.07,48.28,172400.0,35.8466,35.8689,35.6759,35.8318,172400.0
2011-11-16 13:55:00,48.28,48.42,48.23,48.29,141700.0,35.8318,35.9357,35.7947,35.8392,141700.0
2011-11-16 14:00:00,48.29,48.5,48.29,48.41,162600.0,35.8392,35.9951,35.8392,35.9283,162600.0
2011-11-16 14:05:00,48.41,48.5,48.36,48.43,91800.0,35.9283,35.9951,35.8911,35.9431,91800.0
2011-11-16 14:10:00,48.44,48.5,48.32,48.43,84900.0,35.9505,35.9951,35.8615,35.9431,84900.0
2011-11-16 14:15:00,48.42,48.49,48.41,48.48,96800.0,35.9357,35.9876,35.9283,35.9802,96800.0
2011-11-16 14:20:00,48.48,48.85,48.48,48.76,452700.0,35.9802,36.2548,35.9802,36.188,452700.0
2011-11-16 14:25:00,48.76,48.97,48.75,48.95,211000.0,36.188,36.3439,36.1806,36.329,211000.0
2011-11-16 14:30:00,48.94,49.24,48.94,49.1,285100.0,36.3216,36.5443,36.3216,36.4404,285100.0
2011-11-16 14:35:00,49.09,49.23,48.76,48.76,208500.0,36.4329,36.5368,36.188,36.188,208500.0
2011-11-16 14:40:00,48.75,48.95,48.67,48.9,164400.0,36.1806,36.329,36.1212,36.2919,164400.0
2011-11-16 14:45:00,48.9,49.1,48.83,49.04,154500.0,36.2919,36.4404,36.24,36.3958,154500.0
2011-11-16 14:50:00,49.04,49.05,48.75,48.96,154900.0,36.3958,36.4032,36.1806,36.3364,154900.0
2011-11-16 14:55:00,48.96,49.03,48.86,48.95,167000.0,36.3364,36.3884,36.2622,36.329,167000.0
2011-11-16 15:00:00,48.95,48.96,48.77,48.85,80300.0,36.329,36.3364,36.1954,36.2548,80300.0
2011-11-16 15:05:00,48.85,48.86,48.65,48.72,97500.0,36.2548,36.2622,36.1064,36.1583,97500.0
2011-11-16 15:10:00,48.73,48.73,48.35,48.41,178700.0,36.1658,36.1658,35.8837,35.9283,178700.0
2011-11-16 15:15:00,48.39,48.4,48.15,48.29,122900.0,35.9134,35.9208,35.7353,35.8392,122900.0
2011-11-16 15:20:00,48.28,48.35,48.06,48.29,164300.0,35.8318,35.8837,35.6685,35.8392,164300.0
2011-11-16 15:25:00,48.29,48.3,47.95,48.05,215200.0,35.8392,35.8466,35.5869,35.6611,215200.0
2011-11-16 15:30:00,48.06,48.06,47.41,47.41,241500.0,35.6685,35.6685,35.1861,35.1861,241500.0
2011-11-16 15:35:00,47.42,48.0,47.42,47.98,221100.0,35.1935,35.624,35.1935,35.6091,221100.0
2011-11-16 15:40:00,47.98,48.06,47.82,48.05,228900.0,35.6091,35.6685,35.4904,35.6611,228900.0
2011-11-16 15:45:00,48.05,48.23,48.05,48.11,186000.0,35.6611,35.7947,35.6611,35.7056,186000.0
2011-11-16 15:50:00,48.09,48.25,47.85,47.93,257000.0,35.6908,35.8095,35.5126,35.572,257000.0
2011-11-16 15:55:00,47.93,48.16,47.93,48.09,322500.0,35.572,35.7427,35.572,35.6908,322500.0
2011-11-17 09:30:00,48.19,48.64,48.05,48.59,169000.0,35.765,36.099,35.6611,36.0618,169000.0
2011-11-17 09:35:00,48.53,48.7,48.45,48.62,117500.0,36.0173,36.1435,35.9579,36.0841,117500.0
2011-11-17 09:40:00,48.62,48.95,48.6,48.88,186600.0,36.0841,36.329,36.0693,36.2771,186600.0
2011-11-17 09:45:00,48.89,48.89,48.71,48.85,116300.0,36.2845,36.2845,36.1509,36.2548,116300.0
2011-11-17 09:50:00,48.84,49.05,48.72,48.85,233000.0,36.2474,36.4032,36.1583,36.2548,233000.0
2011-11-17 09:55:00,48.85,49.3,48.75,49.18,144100.0,36.2548,36.5888,36.1806,36.4997,144100.0
2011-11-17 10:00:00,49.21,49.67,49.07,49.57,169200.0,36.522,36.8634,36.4181,36.7892,169200.0
2011-11-17 10:05:00,49.55,49.62,49.25,49.61,174600.0,36.7743,36.8263,36.5517,36.8189,174600.0
2011-11-17 10:10:00,49.6,49.8,49.58,49.76,166200.0,36.8114,36.9599,36.7966,36.9302,166200.0
2011-11-17 10:15:00,49.74,49.77,49.44,49.71,120400.0,36.9153,36.9376,36.6927,36.8931,120400.0
2011-11-17 10:20:00,49.73,49.86,49.5,49.66,126500.0,36.9079,37.0044,36.7372,36.856,126500.0
2011-11-17 10:25:00,49.62,49.78,49.51,49.72,80000.0,36.8263,36.945,36.7446,36.9005,80000.0
2011-11-17 10:30:00,49.71,49.72,49.49,49.59,100900.0,36.8931,36.9005,36.7298,36.804,100900.0
2011-11-17 10:35:00,49.58,49.75,49.52,49.62,84900.0,36.7966,36.9228,36.7521,36.8263,84900.0
2011-11-17 10:40:00,49.62,49.7,49.45,49.5,65500.0,36.8263,36.8857,36.7001,36.7372,65500.0
2011-11-17 10:45:00,49.5,49.55,49.21,49.22,127200.0,36.7372,36.7743,36.522,36.5294,127200.0
2011-11-17 10:50:00,49.25,49.32,49.0,49.21,90700.0,36.5517,36.6036,36.3661,36.522,90700.0
2011-11-17 10:55:00,49.25,49.47,49.22,49.33,50000.0,36.5517,36.715,36.5294,36.6111,50000.0
2011-11-17 11:00:00,49.32,49.34,49.0,49.01,59100.0,36.6036,36.6185,36.3661,36.3736,59100.0
2011-11-17 11:05:00,49.04,49.25,48.97,49.19,80600.0,36.3958,36.5517,36.3439,36.5071,80600.0
2011-11-17 11:10:00,49.19,49.35,49.11,49.34,38300.0,36.5071,36.6259,36.4478,36.6185,38300.0
2011-11-17 11:15:00,49.34,49.34,49.08,49.11,45700.0,36.6185,36.6185,36.4255,36.4478,45700.0
2011-11-17 11:20:00,49.11,49.17,48.99,49.14,50300.0,36.4478,36.4923,36.3587,36.47,50300.0
2011-11-17 11:25:00,49.17,49.26,49.12,49.16,46900.0,36.4923,36.5591,36.4552,36.4849,46900.0
2011-11-17 11:30:00,49.12,49.24,49.12,49.18,25500.0,36.4552,36.5443,36.4552,36.4997,25500.0
2011-11-17 11:35:00,49.19,49.45,49.16,49.45,84400.0,36.5071,36.7001,36.4849,36.7001,84400.0
2011-11-17 11:40:00,49.44,49.63,49.44,49.56,70500.0,36.6927,36.8337,36.6927,36.7817,70500.0
2011-11-17 11:45:00,49.54,49.69,49.41,49.42,41400.0,36.7669,36.8782,36.6704,36.6778,41400.0
2011-11-17 11:50:00,49.44,49.62,49.37,49.52,26200.0,36.6927,36.8263,36.6407,36.7521,26200.0
2011-11-17 11:55:00,49.51,49.56,49.35,49.56,25600.0,36.7446,36.7817,36.6259,36.7817,25600.0
2011-11-17 12:00:00,49.54,49.57,49.47,49.47,31100.0,36.7669,36.7892,36.715,36.715,31100.0
2011-11-17 12:05:00,49.47,49.48,49.16,49.17,39000.0,36.715,36.7224,36.4849,36.4923,39000.0
2011-11-17 12:10:00,49.17,49.23,49.05,49.09,48600.0,36.4923,36.5368,36.4032,36.4329,48600.0
2011-11-17 12:15:00,49.1,49.29,49.1,49.29,30100.0,36.4404,36.5814,36.4404,36.5814,30100.0
2011-11-17 12:20:00,49.3,49.37,49.26,49.26,18500.0,36.5888,36.6407,36.5591,36.5591,18500.0
2011-11-17 12:25:00,49.26,49.31,49.23,49.23,16500.0,36.5591,36.5962,36.5368,36.5368,16500.0
2011-11-17 12:30:00,49.23,49.24,48.75,48.79,57200.0,36.5368,36.5443,36.1806,36.2103,57200.0
2011-11-17 12:35:00,48.79,49.0,48.59,48.75,46500.0,36.2103,36.3661,36.0618,36.1806,46500.0
2011-11-17 12:40:00,48.79,48.84,48.52,48.81,43100.0,36.2103,36.2474,36.0099,36.2251,43100.0
2011-11-17 12:45:00,48.81,49.04,48.78,49.02,39100.0,36.2251,36.3958,36.2029,36.381,39100.0
2011-11-17 12:50:00,49.04,49.31,49.02,49.17,68300.0,36.3958,36.5962,36.381,36.4923,68300.0
2011-11-17 12:55:00,49.14,49.14,48.87,49.12,31200.0,36.47,36.47,36.2697,36.4552,31200.0
2011-11-17 13:00:00,49.1,49.11,48.89,48.96,26000.0,36.4404,36.4478,36.2845,36.3364,26000.0
2011-11-17 13:05:00,48.94,49.06,48.84,49.0,36700.0,36.3216,36.4107,36.2474,36.3661,36700.0
2011-11-17 13:10:00,49.0,49.14,48.97,49.14,38100.0,36.3661,36.47,36.3439,36.47,38100.0
2011-11-17 13:15:00,49.14,49.28,49.05,49.26,32300.0,36.47,36.5739,36.4032,36.5591,32300.0
2011-11-17 13:20:00,49.26,49.38,49.21,49.35,39500.0,36.5591,36.6482,36.522,36.6259,39500.0
2011-11-17 13:25:00,49.36,49.38,49.21,49.29,35800.0,36.6333,36.6482,36.522,36.5814,35800.0
2011-11-17 13:30:00,49.31,49.33,49.22,49.29,18200.0,36.5962,36.6111,36.5294,36.5814,18200.0
2011-11-17 13:35:00,49.29,49.29,49.21,49.27,28600.0,36.5814,36.5814,36.522,36.5665,28600.0
2011-11-17 13:40:00,49.25,49.36,49.17,49.26,47600.0,36.5517,36.6333,36.4923,36.5591,47600.0
2011-11-17 13:45:00,49.29,49.48,49.29,49.46,25300.0,36.5814,36.7224,36.5814,36.7075,25300.0
2011-11-17 13:50:00,49.46,49.46,49.19,49.27,51400.0,36.7075,36.7075,36.5071,36.5665,51400.0
2011-11-17 13:55:00,49.27,49.45,49.27,49.35,54800.0,36.5665,36.7001,36.5665,36.6259,54800.0
2011-11-17 14:00:00,49.35,49.35,49.29,49.32,27300.0,36.6259,36.6259,36.5814,36.6036,27300.0
2011-11-17 14:05:00,49.37,49.54,49.37,49.49,47500.0,36.6407,36.7669,36.6407,36.7298,47500.0
2011-11-17 14:10:00,49.48,49.58,49.43,49.57,37700.0,36.7224,36.7966,36.6853,36.7892,37700.0
2011-11-17 14:15:00,49.57,49.68,49.54,49.64,54000.0,36.7892,36.8708,36.7669,36.8411,54000.0
2011-11-17 14:20:00,49.63,49.63,49.49,49.51,41000.0,36.8337,36.8337,36.7298,36.7446,41000.0
2011-11-17 14:25:00,49.5,49.56,49.39,49.54,35400.0,36.7372,36.7817,36.6556,36.7669,35400.0
2011-11-17 14:30:00,49.54,49.8,49.52,49.77,55400.0,36.7669,36.9599,36.7521,36.9376,55400.0
2011-11-17 14:35:00,49.77,49.9,49.73,49.73,60800.0,36.9376,37.0341,36.9079,36.9079,60800.0
2011-11-17 14:40:00,49.72,49.72,49.62,49.68,36400.0,36.9005,36.9005,36.8263,36.8708,36400.0
2011-11-17 14:45:00,49.68,49.75,49.65,49.66,73900.0,36.8708,36.9228,36.8485,36.856,73900.0
2011-11-17 14:50:00,49.66,49.66,49.55,49.61,51100.0,36.856,36.856,36.7743,36.8189,51100.0
2011-11-17 14:55:00,49.6,49.65,49.58,49.6,34700.0,36.8114,36.8485,36.7966,36.8114,34700.0
2011-11-17 15:00:00,49.6,49.64,49.44,49.5,100000.0,36.8114,36.8411,36.6927,36.7372,100000.0
2011-11-17 15:05:00,49.51,49.6,49.42,49.44,47000.0,36.7446,36.8114,36.6778,36.6927,47000.0
2011-11-17 15:10:00,49.41,49.58,49.31,49.53,79100.0,36.6704,36.7966,36.5962,36.7595,79100.0
2011-11-17 15:15:00,49.53,49.58,49.48,49.55,51800.0,36.7595,36.7966,36.7224,36.7743,51800.0
2011-11-17 15:20:00,49.55,49.7,49.53,49.62,104200.0,36.7743,36.8857,36.7595,36.8263,104200.0
2011-11-17 15:25:00,49.6,49.75,49.59,49.7,71100.0,36.8114,36.9228,36.804,36.8857,71100.0
2011-11-17 15:30:00,49.69,49.77,49.66,49.75,90800.0,36.8782,36.9376,36.856,36.9228,90800.0
2011-11-17 15:35:00,49.75,49.76,49.68,49.75,68200.0,36.9228,36.9302,36.8708,36.9228,68200.0
2011-11-17 15:40:00,49.75,49.75,49.45,49.52,112200.0,36.9228,36.9228,36.7001,36.7521,112200.0
2011-11-17 15:45:00,49.53,49.79,49.51,49.77,92800.0,36.7595,36.9524,36.7446,36.9376,92800.0
2011-11-17 15:50:00,49.77,49.77,49.45,49.55,113000.0,36.9376,36.9376,36.7001,36.7743,113000.0
2011-11-17 15:55:00,49.54,49.56,49.47,49.53,169200.0,36.7669,36.7817,36.715,36.7595,169200.0
2011-11-18 09:30:00,49.58,49.58,48.86,48.97,132200.0,36.7966,36.7966,36.2622,36.3439,132200.0
2011-11-18 09:35:00,48.92,49.09,48.73,48.77,91900.0,36.3068,36.4329,36.1658,36.1954,91900.0
2011-11-18 09:40:00,48.77,48.83,48.68,48.69,92400.0,36.1954,36.24,36.1286,36.1361,92400.0
2011-11-18 09:45:00,48.69,48.74,48.15,48.26,79200.0,36.1361,36.1732,35.7353,35.8169,79200.0
2011-11-18 09:50:00,48.25,48.55,48.21,48.42,89700.0,35.8095,36.0322,35.7798,35.9357,89700.0
2011-11-18 09:55:00,48.42,48.58,48.36,48.47,70400.0,35.9357,36.0544,35.8911,35.9728,70400.0
2011-11-18 10:00:00,48.48,48.51,48.27,48.47,63300.0,35.9802,36.0025,35.8244,35.9728,63300.0
2011-11-18 10:05:00,48.5,48.5,48.17,48.17,70500.0,35.9951,35.9951,35.7501,35.7501,70500.0
2011-11-18 10:10:00,48.19,48.56,48.09,48.42,58500.0,35.765,36.0396,35.6908,35.9357,58500.0
2011-11-18 10:15:00,48.41,48.47,48.21,48.38,83900.0,35.9283,35.9728,35.7798,35.906,83900.0
2011-11-18 10:20:00,48.36,48.36,48.17,48.17,69600.0,35.8911,35.8911,35.7501,35.7501,69600.0
2011-11-18 10:25:00,48.16,48.17,47.91,47.98,97800.0,35.7427,35.7501,35.5572,35.6091,97800.0
2011-11-18 10:30:00,47.96,48.17,47.96,48.12,81200.0,35.5943,35.7501,35.5943,35.713,81200.0
2011-11-18 10:35:00,48.12,48.27,48.1,48.21,46200.0,35.713,35.8244,35.6982,35.7798,46200.0
2011-11-18 10:40:00,48.22,48.23,48.03,48.08,50500.0,35.7872,35.7947,35.6462,35.6833,50500.0
2011-11-18 10:45:00,48.1,48.33,48.1,48.33,42400.0,35.6982,35.8689,35.6982,35.8689,42400.0
2011-11-18 10:50:00,48.35,48.56,48.34,48.56,47100.0,35.8837,36.0396,35.8763,36.0396,47100.0
2011-11-18 10:55:00,48.57,48.64,48.46,48.48,24900.0,36.047,36.099,35.9654,35.9802,24900.0
2011-11-18 11:00:00,48.47,48.5,48.41,48.43,27000.0,35.9728,35.9951,35.9283,35.9431,27000.0
2011-11-18 11:05:00,48.43,48.46,48.3,48.3,20400.0,35.9431,35.9654,35.8466,35.8466,20400.0
2011-11-18 11:10:00,48.32,48.42,48.31,48.42,22400.0,35.8615,35.9357,35.854,35.9357,22400.0
2011-11-18 11:15:00,48.42,48.46,48.3,48.3,24300.0,35.9357,35.9654,35.8466,35.8466,24300.0
2011-11-18 11:20:00,48.35,48.37,48.25,48.3,23300.0,35.8837,35.8986,35.8095,35.8466,23300.0
2011-11-18 11:25:00,48.32,48.41,48.32,48.32,16900.0,35.8615,35.9283,35.8615,35.8615,16900.0
2011-11-18 11:30:00,48.34,48.38,48.13,48.15,27500.0,35.8763,35.906,35.7205,35.7353,27500.0
2011-11-18 11:35:00,48.12,48.16,48.05,48.07,34200.0,35.713,35.7427,35.6611,35.6759,34200.0
2011-11-18 11:40:00,48.08,48.16,48.04,48.09,20100.0,35.6833,35.7427,35.6537,35.6908,20100.0
2011-11-18 11:45:00,48.09,48.15,47.92,47.94,66200.0,35.6908,35.7353,35.5646,35.5794,66200.0
2011-11-18 11:50:00,47.97,48.05,47.95,47.98,34300.0,35.6017,35.6611,35.5869,35.6091,34300.0
2011-11-18 11:55:00,47.98,48.0,47.91,47.93,18300.0,35.6091,35.624,35.5572,35.572,18300.0
2011-11-18 12:00:00,47.94,47.95,47.8,47.86,43700.0,35.5794,35.5869,35.4755,35.5201,43700.0
2011-11-18 12:05:00,47.86,47.86,47.68,47.82,38500.0,35.5201,35.5201,35.3865,35.4904,38500.0
2011-11-18 12:10:00,47.82,47.91,47.79,47.83,15800.0,35.4904,35.5572,35.4681,35.4978,15800.0
2011-11-18 12:15:00,47.81,47.88,47.76,47.81,16300.0,35.483,35.5349,35.4458,35.483,16300.0
2011-11-18 12:20:00,47.82,47.84,47.76,47.78,23300.0,35.4904,35.5052,35.4458,35.4607,23300.0
2011-11-18 12:25:00,47.79,47.94,47.75,47.87,26500.0,35.4681,35.5794,35.4384,35.5275,26500.0
2011-11-18 12:30:00,47.86,47.95,47.85,47.86,23400.0,35.5201,35.5869,35.5126,35.5201,23400.0
2011-11-18 12:35:00,47.87,48.0,47.86,47.87,35700.0,35.5275,35.624,35.5201,35.5275,35700.0
2011-11-18 12:40:00,47.87,47.89,47.76,47.83,25100.0,35.5275,35.5423,35.4458,35.4978,25100.0
2011-11-18 12:45:00,47.79,47.98,47.78,47.92,17400.0,35.4681,35.6091,35.4607,35.5646,17400.0
2011-11-18 12:50:00,47.92,47.93,47.76,47.79,17000.0,35.5646,35.572,35.4458,35.4681,17000.0
2011-11-18 12:55:00,47.8,47.84,47.72,47.72,30800.0,35.4755,35.5052,35.4162,35.4162,30800.0
2011-11-18 13:00:00,47.72,47.88,47.71,47.81,17100.0,35.4162,35.5349,35.4087,35.483,17100.0
2011-11-18 13:05:00,47.82,47.83,47.73,47.76,15600.0,35.4904,35.4978,35.4236,35.4458,15600.0
2011-11-18 13:10:00,47.77,47.78,47.72,47.77,16300.0,35.4533,35.4607,35.4162,35.4533,16300.0
2011-11-18 13:15:00,47.78,47.89,47.73,47.73,30900.0,35.4607,35.5423,35.4236,35.4236,30900.0
2011-11-18 13:20:00,47.74,47.75,47.57,47.57,48200.0,35.431,35.4384,35.3048,35.3048,48200.0
2011-11-18 13:25:00,47.56,47.62,47.53,47.57,34200.0,35.2974,35.3419,35.2752,35.3048,34200.0
2011-11-18 13:30:00,47.57,47.78,47.54,47.74,44500.0,35.3048,35.4607,35.2826,35.431,44500.0
2011-11-18 13:35:00,47.77,47.8,47.67,47.7,26400.0,35.4533,35.4755,35.3791,35.4013,26400.0
2011-11-18 13:40:00,47.7,47.72,47.61,47.63,49500.0,35.4013,35.4162,35.3345,35.3494,49500.0
2011-11-18 13:45:00,47.65,47.79,47.64,47.79,31600.0,35.3642,35.4681,35.3568,35.4681,31600.0
2011-11-18 13:50:00,47.78,47.78,47.71,47.72,18600.0,35.4607,35.4607,35.4087,35.4162,18600.0
2011-11-18 13:55:00,47.74,47.77,47.5,47.5,59200.0,35.431,35.4533,35.2529,35.2529,59200.0
2011-11-18 14:00:00,47.5,47.63,47.47,47.61,46600.0,35.2529,35.3494,35.2306,35.3345,46600.0
2011-11-18 14:05:00,47.65,47.75,47.62,47.67,51800.0,35.3642,35.4384,35.3419,35.3791,51800.0
2011-11-18 14:10:00,47.66,47.96,47.62,47.92,53800.0,35.3716,35.5943,35.3419,35.5646,53800.0
2011-11-18 14:15:00,47.92,47.96,47.82,47.91,60600.0,35.5646,35.5943,35.4904,35.5572,60600.0
2011-11-18 14:20:00,47.91,48.0,47.86,47.89,22200.0,35.5572,35.624,35.5201,35.5423,22200.0
2011-11-18 14:25:00,47.85,47.89,47.78,47.85,28100.0,35.5126,35.5423,35.4607,35.5126,28100.0
2011-11-18 14:30:00,47.85,47.86,47.78,47.8,25900.0,35.5126,35.5201,35.4607,35.4755,25900.0
2011-11-18 14:35:00,47.8,47.86,47.76,47.82,55400.0,35.4755,35.5201,35.4458,35.4904,55400.0
2011-11-18 14:40:00,47.8,47.84,47.77,47.84,36800.0,35.4755,35.5052,35.4533,35.5052,36800.0
2011-11-18 14:45:00,47.85,47.85,47.7,47.72,35500.0,35.5126,35.5126,35.4013,35.4162,35500.0
2011-11-18 14:50:00,47.72,47.76,47.6,47.63,52600.0,35.4162,35.4458,35.3271,35.3494,52600.0
2011-11-18 14:55:00,47.61,47.65,47.56,47.58,68100.0,35.3345,35.3642,35.2974,35.3123,68100.0
2011-11-18 15:00:00,47.57,47.64,47.52,47.58,63600.0,35.3048,35.3568,35.2677,35.3123,63600.0
2011-11-18 15:05:00,47.59,47.72,47.58,47.72,55600.0,35.3197,35.4162,35.3123,35.4162,55600.0
2011-11-18 15:10:00,47.7,47.75,47.68,47.68,45100.0,35.4013,35.4384,35.3865,35.3865,45100.0
2011-11-18 15:15:00,47.69,47.7,47.6,47.66,62700.0,35.3939,35.4013,35.3271,35.3716,62700.0
2011-11-18 15:20:00,47.66,47.68,47.6,47.66,63900.0,35.3716,35.3865,35.3271,35.3716,63900.0
2011-11-18 15:25:00,47.65,47.66,47.5,47.51,64700.0,35.3642,35.3716,35.2529,35.2603,64700.0
2011-11-18 15:30:00,47.5,47.55,47.46,47.47,98800.0,35.2529,35.29,35.2232,35.2306,98800.0
2011-11-18 15:35:00,47.47,47.55,47.44,47.48,103300.0,35.2306,35.29,35.2084,35.238,103300.0
2011-11-18 15:40:00,47.47,47.5,47.32,47.33,106900.0,35.2306,35.2529,35.1193,35.1267,106900.0
2011-11-18 15:45:00,47.32,47.37,47.26,47.33,163000.0,35.1193,35.1564,35.0748,35.1267,163000.0
2011-11-18 15:50:00,47.32,47.36,47.23,47.26,158700.0,35.1193,35.149,35.0525,35.0748,158700.0
2011-11-18 15:55:00,47.25,47.31,47.14,47.3,246200.0,35.0673,35.1119,34.9857,35.1045,246200.0
2011-11-21 09:30:00,46.73,46.95,46.05,46.21,151600.0,34.6814,34.8447,34.1767,34.2955,151600.0
2011-11-21 09:35:00,46.18,46.6,46.12,46.59,88600.0,34.2732,34.5849,34.2287,34.5775,88600.0
2011-11-21 09:40:00,46.61,46.85,46.5,46.85,57500.0,34.5924,34.7705,34.5107,34.7705,57500.0
2011-11-21 09:45:00,46.85,46.9,46.72,46.77,54000.0,34.7705,34.8076,34.674,34.7111,54000.0
2011-11-21 09:50:00,46.75,46.87,46.64,46.66,56000.0,34.6963,34.7853,34.6146,34.6295,56000.0
2011-11-21 09:55:00,46.7,46.78,46.63,46.7,41700.0,34.6592,34.7185,34.6072,34.6592,41700.0
2011-11-21 10:00:00,46.71,46.75,46.51,46.6,32800.0,34.6666,34.6963,34.5181,34.5849,32800.0
2011-11-21 10:05:00,46.6,46.74,46.45,46.71,44500.0,34.5849,34.6888,34.4736,34.6666,44500.0
2011-11-21 10:10:00,46.72,46.91,46.7,46.88,49800.0,34.674,34.815,34.6592,34.7927,49800.0
2011-11-21 10:15:00,46.88,47.07,46.86,46.95,102400.0,34.7927,34.9338,34.7779,34.8447,102400.0
2011-11-21 10:20:00,46.98,47.06,46.92,47.06,37700.0,34.867,34.9263,34.8224,34.9263,37700.0
2011-11-21 10:25:00,47.05,47.08,46.74,46.76,70100.0,34.9189,34.9412,34.6888,34.7037,70100.0
2011-11-21 10:30:00,46.79,46.88,46.67,46.72,29700.0,34.7259,34.7927,34.6369,34.674,29700.0
2011-11-21 10:35:00,46.73,46.78,46.6,46.7,23200.0,34.6814,34.7185,34.5849,34.6592,23200.0
2011-11-21 10:40:00,46.68,46.72,46.44,46.49,73800.0,34.6443,34.674,34.4662,34.5033,73800.0
2011-11-21 10:45:00,46.47,46.6,46.4,46.4,23900.0,34.4885,34.5849,34.4365,34.4365,23900.0
2011-11-21 10:50:00,46.43,46.44,46.16,46.16,55800.0,34.4588,34.4662,34.2584,34.2584,55800.0
2011-11-21 10:55:00,46.16,46.34,46.16,46.19,27300.0,34.2584,34.392,34.2584,34.2806,27300.0
2011-11-21 11:00:00,46.19,46.22,46.13,46.15,28300.0,34.2806,34.3029,34.2361,34.251,28300.0
2011-11-21 11:05:00,46.17,46.2,46.01,46.02,78100.0,34.2658,34.2881,34.1471,34.1545,78100.0
2011-11-21 11:10:00,46.03,46.28,46.03,46.28,55500.0,34.1619,34.3474,34.1619,34.3474,55500.0
2011-11-21 11:15:00,46.27,46.29,46.08,46.13,36900.0,34.34,34.3549,34.199,34.2361,36900.0
2011-11-21 11:20:00,46.15,46.25,46.11,46.12,19800.0,34.251,34.3252,34.2213,34.2287,19800.0
2011-11-21 11:25:00,46.1,46.24,46.09,46.21,18000.0,34.2139,34.3178,34.2064,34.2955,18000.0
2011-11-21 11:30:00,46.2,46.22,46.05,46.06,20600.0,34.2881,34.3029,34.1767,34.1842,20600.0
2011-11-21 11:35:00,46.06,46.06,45.8,45.92,92000.0,34.1842,34.1842,33.9912,34.0803,92000.0
2011-11-21 11:40:00,45.92,46.0,45.87,45.97,30900.0,34.0803,34.1396,34.0432,34.1174,30900.0
2011-11-21 11:45:00,45.95,46.09,45.9,46.05,65800.0,34.1025,34.2064,34.0654,34.1767,65800.0
2011-11-21 11:50:00,46.06,46.19,46.04,46.16,30600.0,34.1842,34.2806,34.1693,34.2584,30600.0
2011-11-21 11:55:00,46.14,46.24,46.12,46.18,22600.0,34.2435,34.3178,34.2287,34.2732,22600.0
2011-11-21 12:00:00,46.18,46.27,46.16,46.17,14300.0,34.2732,34.34,34.2584,34.2658,14300.0
2011-11-21 12:05:00,46.2,46.23,45.95,46.03,59900.0,34.2881,34.3103,34.1025,34.1619,59900.0
2011-11-21 12:10:00,46.02,46.18,46.0,46.17,24000.0,34.1545,34.2732,34.1396,34.2658,24000.0
2011-11-21 12:15:00,46.16,46.16,46.01,46.03,10900.0,34.2584,34.2584,34.1471,34.1619,10900.0
2011-11-21 12:20:00,46.0,46.16,45.95,46.15,25700.0,34.1396,34.2584,34.1025,34.251,25700.0
2011-11-21 12:25:00,46.12,46.12,45.91,45.92,19000.0,34.2287,34.2287,34.0728,34.0803,19000.0
2011-11-21 12:30:00,45.91,46.11,45.87,46.11,36300.0,34.0728,34.2213,34.0432,34.2213,36300.0
2011-11-21 12:35:00,46.13,46.17,46.07,46.11,23100.0,34.2361,34.2658,34.1916,34.2213,23100.0
2011-11-21 12:40:00,46.1,46.14,46.08,46.09,8800.0,34.2139,34.2435,34.199,34.2064,8800.0
2011-11-21 12:45:00,46.07,46.15,46.03,46.1,23500.0,34.1916,34.251,34.1619,34.2139,23500.0
2011-11-21 12:50:00,46.11,46.13,46.0,46.07,23400.0,34.2213,34.2361,34.1396,34.1916,23400.0
2011-11-21 12:55:00,46.1,46.15,45.99,46.01,24500.0,34.2139,34.251,34.1322,34.1471,24500.0
2011-11-21 13:00:00,46.04,46.19,46.04,46.19,23600.0,34.1693,34.2806,34.1693,34.2806,23600.0
2011-11-21 13:05:00,46.2,46.38,46.18,46.32,27200.0,34.2881,34.4217,34.2732,34.3771,27200.0
2011-11-21 13:10:00,46.35,46.42,46.32,46.33,30800.0,34.3994,34.4513,34.3771,34.3846,30800.0
2011-11-21 13:15:00,46.33,46.33,46.24,46.28,19500.0,34.3846,34.3846,34.3178,34.3474,19500.0
2011-11-21 13:20:00,46.26,46.3,46.21,46.27,21800.0,34.3326,34.3623,34.2955,34.34,21800.0
2011-11-21 13:25:00,46.27,46.28,46.08,46.11,9500.0,34.34,34.3474,34.199,34.2213,9500.0
2011-11-21 13:30:00,46.11,46.11,45.93,46.03,49500.0,34.2213,34.2213,34.0877,34.1619,49500.0
2011-11-21 13:35:00,46.02,46.03,45.93,45.95,25500.0,34.1545,34.1619,34.0877,34.1025,25500.0
2011-11-21 13:40:00,45.95,46.03,45.89,45.96,16000.0,34.1025,34.1619,34.058,34.11,16000.0
2011-11-21 13:45:00,45.96,45.97,45.9,45.92,17400.0,34.11,34.1174,34.0654,34.0803,17400.0
2011-11-21 13:50:00,45.93,46.02,45.9,45.91,18500.0,34.0877,34.1545,34.0654,34.0728,18500.0
2011-11-21 13:55:00,45.91,45.91,45.73,45.75,22400.0,34.0728,34.0728,33.9393,33.9541,22400.0
2011-11-21 14:00:00,45.75,45.86,45.73,45.85,18800.0,33.9541,34.0357,33.9393,34.0283,18800.0
2011-11-21 14:05:00,45.83,45.88,45.8,45.85,17100.0,34.0135,34.0506,33.9912,34.0283,17100.0
2011-11-21 14:10:00,45.84,46.16,45.84,46.15,30600.0,34.0209,34.2584,34.0209,34.251,30600.0
2011-11-21 14:15:00,46.15,46.36,46.11,46.19,22900.0,34.251,34.4068,34.2213,34.2806,22900.0
2011-11-21 14:20:00,46.22,46.26,46.15,46.21,14300.0,34.3029,34.3326,34.251,34.2955,14300.0
2011-11-21 14:25:00,46.22,46.25,46.14,46.21,32800.0,34.3029,34.3252,34.2435,34.2955,32800.0
2011-11-21 14:30:00,46.2,46.3,46.2,46.22,15300.0,34.2881,34.3623,34.2881,34.3029,15300.0
2011-11-21 14:35:00,46.21,46.32,46.19,46.3,21100.0,34.2955,34.3771,34.2806,34.3623,21100.0
2011-11-21 14:40:00,46.27,46.37,46.24,46.34,22000.0,34.34,34.4142,34.3178,34.392,22000.0
2011-11-21 14:45:00,46.36,46.43,46.3,46.34,33800.0,34.4068,34.4588,34.3623,34.392,33800.0
2011-11-21 14:50:00,46.32,46.38,46.18,46.18,19700.0,34.3771,34.4217,34.2732,34.2732,19700.0
2011-11-21 14:55:00,46.18,46.29,46.14,46.22,18700.0,34.2732,34.3549,34.2435,34.3029,18700.0
2011-11-21 15:00:00,46.22,46.27,46.08,46.15,31400.0,34.3029,34.34,34.199,34.251,31400.0
2011-11-21 15:05:00,46.14,46.23,46.11,46.16,21500.0,34.2435,34.3103,34.2213,34.2584,21500.0
2011-11-21 15:10:00,46.15,46.29,46.15,46.23,17600.0,34.251,34.3549,34.251,34.3103,17600.0
2011-11-21 15:15:00,46.24,46.31,46.13,46.29,37700.0,34.3178,34.3697,34.2361,34.3549,37700.0
2011-11-21 15:20:00,46.3,46.46,46.26,46.43,43600.0,34.3623,34.481,34.3326,34.4588,43600.0
2011-11-21 15:25:00,46.46,46.61,46.43,46.51,44400.0,34.481,34.5924,34.4588,34.5181,44400.0
2011-11-21 15:30:00,46.5,46.64,46.5,46.53,39400.0,34.5107,34.6146,34.5107,34.533,39400.0
2011-11-21 15:35:00,46.55,46.74,46.55,46.73,56300.0,34.5478,34.6888,34.5478,34.6814,56300.0
2011-11-21 15:40:00,46.73,46.73,46.6,46.64,72200.0,34.6814,34.6814,34.5849,34.6146,72200.0
2011-11-21 15:45:00,46.65,46.78,46.63,46.73,54200.0,34.622,34.7185,34.6072,34.6814,54200.0
2011-11-21 15:50:00,46.73,46.75,46.51,46.58,60200.0,34.6814,34.6963,34.5181,34.5701,60200.0
2011-11-21 15:55:00,46.57,46.59,46.47,46.49,90100.0,34.5627,34.5775,34.4885,34.5033,90100.0
2011-11-22 09:30:00,46.3,46.58,46.16,46.49,43400.0,34.3623,34.5701,34.2584,34.5033,43400.0
2011-11-22 09:35:00,46.51,46.6,46.33,46.6,21800.0,34.5181,34.5849,34.3846,34.5849,21800.0
2011-11-22 09:40:00,46.64,46.88,46.56,46.73,29600.0,34.6146,34.7927,34.5553,34.6814,29600.0
2011-11-22 09:45:00,46.69,46.84,46.64,46.7,23400.0,34.6517,34.7631,34.6146,34.6592,23400.0
2011-11-22 09:50:00,46.7,46.76,46.64,46.73,18600.0,34.6592,34.7037,34.6146,34.6814,18600.0
2011-11-22 09:55:00,46.68,46.77,46.55,46.64,29600.0,34.6443,34.7111,34.5478,34.6146,29600.0
2011-11-22 10:00:00,46.66,46.73,46.4,46.45,18500.0,34.6295,34.6814,34.4365,34.4736,18500.0
2011-11-22 10:05:00,46.44,46.45,46.34,46.42,18200.0,34.4662,34.4736,34.392,34.4513,18200.0
2011-11-22 10:10:00,46.42,46.48,46.36,46.36,13400.0,34.4513,34.4959,34.4068,34.4068,13400.0
2011-11-22 10:15:00,46.36,46.41,46.27,46.41,21000.0,34.4068,34.4439,34.34,34.4439,21000.0
2011-11-22 10:20:00,46.41,46.49,46.37,46.45,10600.0,34.4439,34.5033,34.4142,34.4736,10600.0
2011-11-22 10:25:00,46.49,46.52,46.41,46.47,15200.0,34.5033,34.5256,34.4439,34.4885,15200.0
2011-11-22 10:30:00,46.46,46.48,46.36,46.4,9600.0,34.481,34.4959,34.4068,34.4365,9600.0
2011-11-22 10:35:00,46.4,46.4,46.27,46.32,19700.0,34.4365,34.4365,34.34,34.3771,19700.0
2011-11-22 10:40:00,46.32,46.32,46.12,46.16,22700.0,34.3771,34.3771,34.2287,34.2584,22700.0
2011-11-22 10:45:00,46.17,46.19,46.02,46.06,33900.0,34.2658,34.2806,34.1545,34.1842,33900.0
2011-11-22 10:50:00,46.06,46.11,45.94,46.01,20200.0,34.1842,34.2213,34.0951,34.1471,20200.0
2011-11-22 10:55:00,46.02,46.04,45.74,45.89,30500.0,34.1545,34.1693,33.9467,34.058,30500.0
2011-11-22 11:00:00,45.86,46.0,45.86,45.97,29000.0,34.0357,34.1396,34.0357,34.1174,29000.0
2011-11-22 11:05:00,45.96,45.98,45.85,45.92,18500.0,34.11,34.1248,34.0283,34.0803,18500.0
2011-11-22 11:10:00,45.93,45.99,45.91,45.97,13800.0,34.0877,34.1322,34.0728,34.1174,13800.0
2011-11-22 11:15:00,45.97,46.05,45.85,46.02,13900.0,34.1174,34.1767,34.0283,34.1545,13900.0
2011-11-22 11:20:00,46.0,46.0,45.77,45.87,47100.0,34.1396,34.1396,33.9689,34.0432,47100.0
2011-11-22 11:25:00,45.86,45.88,45.75,45.77,14900.0,34.0357,34.0506,33.9541,33.9689,14900.0
2011-11-22 11:30:00,45.77,45.79,45.56,45.58,28300.0,33.9689,33.9838,33.8131,33.8279,28300.0
2011-11-22 11:35:00,45.59,45.68,45.58,45.6,22700.0,33.8353,33.9021,33.8279,33.8428,22700.0
2011-11-22 11:40:00,45.62,45.62,45.4,45.43,39100.0,33.8576,33.8576,33.6943,33.7166,39100.0
2011-11-22 11:45:00,45.44,45.57,45.41,45.54,34300.0,33.724,33.8205,33.7018,33.7982,34300.0
2011-11-22 11:50:00,45.54,45.68,45.51,45.66,17500.0,33.7982,33.9021,33.776,33.8873,17500.0
2011-11-22 11:55:00,45.66,45.71,45.63,45.68,14700.0,33.8873,33.9244,33.865,33.9021,14700.0
2011-11-22 12:00:00,45.66,45.92,45.64,45.84,39000.0,33.8873,34.0803,33.8725,34.0209,39000.0
2011-11-22 12:05:00,45.88,46.16,45.86,46.06,39500.0,34.0506,34.2584,34.0357,34.1842,39500.0
2011-11-22 12:10:00,46.06,46.07,45.95,45.97,26300.0,34.1842,34.1916,34.1025,34.1174,26300.0
2011-11-22 12:15:00,45.99,46.04,45.88,45.95,22600.0,34.1322,34.1693,34.0506,34.1025,22600.0
2011-11-22 12:20:00,45.95,45.99,45.86,45.87,12500.0,34.1025,34.1322,34.0357,34.0432,12500.0
2011-11-22 12:25:00,45.89,45.91,45.67,45.74,18200.0,34.058,34.0728,33.8947,33.9467,18200.0
2011-11-22 12:30:00,45.75,45.82,45.7,45.8,42300.0,33.9541,34.006,33.917,33.9912,42300.0
2011-11-22 12:35:00,45.79,45.86,45.72,45.72,14800.0,33.9838,34.0357,33.9318,33.9318,14800.0
2011-11-22 12:40:00,45.77,45.94,45.75,45.93,14300.0,33.9689,34.0951,33.9541,34.0877,14300.0
2011-11-22 12:45:00,45.93,45.93,45.81,45.81,11000.0,34.0877,34.0877,33.9986,33.9986,11000.0
2011-11-22 12:50:00,45.85,45.97,45.81,45.97,33800.0,34.0283,34.1174,33.9986,34.1174,33800.0
2011-11-22 12:55:00,45.97,46.0,45.89,45.97,16200.0,34.1174,34.1396,34.058,34.1174,16200.0
2011-11-22 13:00:00,45.98,46.11,45.98,46.08,21200.0,34.1248,34.2213,34.1248,34.199,21200.0
2011-11-22 13:05:00,46.08,46.08,45.9,45.9,20700.0,34.199,34.199,34.0654,34.0654,20700.0
2011-11-22 13:10:00,45.93,45.95,45.88,45.92,15300.0,34.0877,34.1025,34.0506,34.0803,15300.0
2011-11-22 13:15:00,45.91,46.08,45.91,46.05,23700.0,34.0728,34.199,34.0728,34.1767,23700.0
2011-11-22 13:20:00,46.1,46.18,46.04,46.04,38300.0,34.2139,34.2732,34.1693,34.1693,38300.0
2011-11-22 13:25:00,46.04,46.09,45.97,45.97,29000.0,34.1693,34.2064,34.1174,34.1174,29000.0
2011-11-22 13:30:00,45.97,45.97,45.88,45.92,17100.0,34.1174,34.1174,34.0506,34.0803,17100.0
2011-11-22 13:35:00,45.95,46.05,45.92,46.02,11500.0,34.1025,34.1767,34.0803,34.1545,11500.0
2011-11-22 13:40:00,46.02,46.04,45.89,45.98,43100.0,34.1545,34.1693,34.058,34.1248,43100.0
2011-11-22 13:45:00,45.97,45.98,45.81,45.87,19900.0,34.1174,34.1248,33.9986,34.0432,19900.0
2011-11-22 13:50:00,45.87,45.87,45.8,45.83,16300.0,34.0432,34.0432,33.9912,34.0135,16300.0
2011-11-22 13:55:00,45.82,45.82,45.65,45.71,16600.0,34.006,34.006,33.8799,33.9244,16600.0
2011-11-22 14:00:00,45.74,45.84,45.73,45.79,17400.0,33.9467,34.0209,33.9393,33.9838,17400.0
2011-11-22 14:05:00,45.78,45.87,45.78,45.87,16100.0,33.9764,34.0432,33.9764,34.0432,16100.0
2011-11-22 14:10:00,45.88,45.98,45.84,45.93,16300.0,34.0506,34.1248,34.0209,34.0877,16300.0
2011-11-22 14:15:00,45.91,46.02,45.88,46.01,15400.0,34.0728,34.1545,34.0506,34.1471,15400.0
2011-11-22 14:20:00,46.0,46.0,45.88,45.89,37100.0,34.1396,34.1396,34.0506,34.058,37100.0
2011-11-22 14:25:00,45.91,46.07,45.9,45.96,19500.0,34.0728,34.1916,34.0654,34.11,19500.0
2011-11-22 14:30:00,45.96,45.99,45.84,45.86,15500.0,34.11,34.1322,34.0209,34.0357,15500.0
2011-11-22 14:35:00,45.87,45.92,45.8,45.89,19800.0,34.0432,34.0803,33.9912,34.058,19800.0
2011-11-22 14:40:00,45.91,46.03,45.91,45.99,29900.0,34.0728,34.1619,34.0728,34.1322,29900.0
2011-11-22 14:45:00,46.0,46.04,45.94,45.98,30000.0,34.1396,34.1693,34.0951,34.1248,30000.0
2011-11-22 14:50:00,45.97,46.01,45.84,45.9,36600.0,34.1174,34.1471,34.0209,34.0654,36600.0
2011-11-22 14:55:00,45.9,45.92,45.83,45.9,37500.0,34.0654,34.0803,34.0135,34.0654,37500.0
2011-11-22 15:00:00,45.91,46.02,45.89,45.93,21000.0,34.0728,34.1545,34.058,34.0877,21000.0
2011-11-22 15:05:00,45.94,46.02,45.86,45.91,27500.0,34.0951,34.1545,34.0357,34.0728,27500.0
2011-11-22 15:10:00,45.89,45.92,45.83,45.89,13200.0,34.058,34.0803,34.0135,34.058,13200.0
2011-11-22 15:15:00,45.87,45.96,45.85,45.88,18100.0,34.0432,34.11,34.0283,34.0506,18100.0
2011-11-22 15:20:00,45.88,45.95,45.83,45.95,28100.0,34.0506,34.1025,34.0135,34.1025,28100.0
2011-11-22 15:25:00,45.96,46.0,45.92,45.98,18500.0,34.11,34.1396,34.0803,34.1248,18500.0
2011-11-22 15:30:00,45.97,46.04,45.9,46.0,28800.0,34.1174,34.1693,34.0654,34.1396,28800.0
2011-11-22 15:35:00,46.01,46.05,45.87,45.87,27300.0,34.1471,34.1767,34.0432,34.0432,27300.0
2011-11-22 15:40:00,45.86,45.93,45.82,45.83,31600.0,34.0357,34.0877,34.006,34.0135,31600.0
2011-11-22 15:45:00,45.83,45.96,45.82,45.94,55500.0,34.0135,34.11,34.006,34.0951,55500.0
2011-11-22 15:50:00,45.94,45.97,45.83,45.93,48000.0,34.0951,34.1174,34.0135,34.0877,48000.0
2011-11-22 15:55:00,45.96,45.98,45.8,45.83,84700.0,34.11,34.1248,33.9912,34.0135,84700.0
2011-11-23 09:30:00,45.46,45.49,45.15,45.15,45500.0,33.8704,33.8928,33.6395,33.6395,45500.0
2011-11-23 09:35:00,45.2,45.24,45.13,45.24,34100.0,33.6767,33.7065,33.6246,33.7065,34100.0
2011-11-23 09:40:00,45.24,45.24,44.86,44.92,32600.0,33.7065,33.7065,33.4234,33.4681,32600.0
2011-11-23 09:45:00,44.92,45.0,44.84,44.93,42800.0,33.4681,33.5277,33.4085,33.4755,42800.0
2011-11-23 09:50:00,44.93,44.93,44.7,44.79,29200.0,33.4755,33.4755,33.3042,33.3712,29200.0
2011-11-23 09:55:00,44.79,44.79,44.37,44.38,49800.0,33.3712,33.3712,33.0583,33.0658,49800.0
2011-11-23 10:00:00,44.38,44.65,44.37,44.65,58100.0,33.0658,33.2669,33.0583,33.2669,58100.0
2011-11-23 10:05:00,44.62,44.78,44.62,44.75,17000.0,33.2446,33.3638,33.2446,33.3414,17000.0
2011-11-23 10:10:00,44.74,44.8,44.57,44.6,36900.0,33.334,33.3787,33.2073,33.2297,36900.0
2011-11-23 10:15:00,44.59,44.65,44.29,44.43,33800.0,33.2222,33.2669,32.9987,33.103,33800.0
2011-11-23 10:20:00,44.44,44.59,44.42,44.55,21700.0,33.1105,33.2222,33.0956,33.1924,21700.0
2011-11-23 10:25:00,44.55,44.58,44.34,44.39,20000.0,33.1924,33.2148,33.036,33.0732,20000.0
2011-11-23 10:30:00,44.39,44.44,44.25,44.44,27100.0,33.0732,33.1105,32.9689,33.1105,27100.0
2011-11-23 10:35:00,44.43,44.7,44.37,44.7,41800.0,33.103,33.3042,33.0583,33.3042,41800.0
2011-11-23 10:40:00,44.69,44.83,44.65,44.81,44900.0,33.2967,33.401,33.2669,33.3861,44900.0
2011-11-23 10:45:00,44.82,44.85,44.64,44.73,11400.0,33.3936,33.4159,33.2595,33.3265,11400.0
2011-11-23 10:50:00,44.72,45.0,44.71,45.0,63900.0,33.3191,33.5277,33.3116,33.5277,63900.0
2011-11-23 10:55:00,44.98,45.04,44.89,44.89,22000.0,33.5128,33.5575,33.4457,33.4457,22000.0
2011-11-23 11:00:00,44.91,45.04,44.85,44.92,40500.0,33.4606,33.5575,33.4159,33.4681,40500.0
2011-11-23 11:05:00,44.89,44.91,44.73,44.73,16200.0,33.4457,33.4606,33.3265,33.3265,16200.0
2011-11-23 11:10:00,44.72,44.84,44.7,44.75,14900.0,33.3191,33.4085,33.3042,33.3414,14900.0
2011-11-23 11:15:00,44.77,44.87,44.69,44.87,21000.0,33.3563,33.4308,33.2967,33.4308,21000.0
2011-11-23 11:20:00,44.87,45.1,44.86,45.07,50400.0,33.4308,33.6022,33.4234,33.5799,50400.0
2011-11-23 11:25:00,45.05,45.13,44.9,44.9,20400.0,33.565,33.6246,33.4532,33.4532,20400.0
2011-11-23 11:30:00,44.87,44.9,44.73,44.89,16300.0,33.4308,33.4532,33.3265,33.4457,16300.0
2011-11-23 11:35:00,44.89,45.13,44.88,45.09,20300.0,33.4457,33.6246,33.4383,33.5948,20300.0
2011-11-23 11:40:00,45.09,45.09,44.97,44.99,18700.0,33.5948,33.5948,33.5053,33.5202,18700.0
2011-11-23 11:45:00,45.0,45.02,44.92,44.98,12600.0,33.5277,33.5426,33.4681,33.5128,12600.0
2011-11-23 11:50:00,44.96,45.2,44.95,45.19,32200.0,33.4979,33.6767,33.4904,33.6693,32200.0
2011-11-23 11:55:00,45.2,45.24,45.13,45.18,25300.0,33.6767,33.7065,33.6246,33.6618,25300.0
2011-11-23 12:00:00,45.17,45.33,45.17,45.33,27700.0,33.6544,33.7736,33.6544,33.7736,27700.0
2011-11-23 12:05:00,45.32,45.38,45.21,45.25,37500.0,33.7661,33.8108,33.6842,33.714,37500.0
2011-11-23 12:10:00,45.25,45.26,45.19,45.22,10100.0,33.714,33.7214,33.6693,33.6916,10100.0
2011-11-23 12:15:00,45.21,45.29,45.21,45.25,14600.0,33.6842,33.7438,33.6842,33.714,14600.0
2011-11-23 12:20:00,45.26,45.34,45.24,45.27,15300.0,33.7214,33.781,33.7065,33.7289,15300.0
2011-11-23 12:25:00,45.27,45.3,45.12,45.13,12700.0,33.7289,33.7512,33.6171,33.6246,12700.0
2011-11-23 12:30:00,45.12,45.16,45.04,45.07,9600.0,33.6171,33.6469,33.5575,33.5799,9600.0
2011-11-23 12:35:00,45.07,45.14,45.04,45.12,13300.0,33.5799,33.632,33.5575,33.6171,13300.0
2011-11-23 12:40:00,45.12,45.25,45.12,45.24,13400.0,33.6171,33.714,33.6171,33.7065,13400.0
2011-11-23 12:45:00,45.24,45.32,45.15,45.25,11700.0,33.7065,33.7661,33.6395,33.714,11700.0
2011-11-23 12:50:00,45.23,45.44,45.23,45.4,26300.0,33.6991,33.8555,33.6991,33.8257,26300.0
2011-11-23 12:55:00,45.39,45.48,45.37,45.45,22300.0,33.8183,33.8853,33.8034,33.863,22300.0
2011-11-23 13:00:00,45.45,45.45,45.4,45.43,14000.0,33.863,33.863,33.8257,33.8481,14000.0
2011-11-23 13:05:00,45.42,45.53,45.41,45.52,16300.0,33.8406,33.9226,33.8332,33.9151,16300.0
2011-11-23 13:10:00,45.53,45.55,45.39,45.39,37600.0,33.9226,33.9375,33.8183,33.8183,37600.0
2011-11-23 13:15:00,45.39,45.45,45.39,45.43,10500.0,33.8183,33.863,33.8183,33.8481,10500.0
2011-11-23 13:20:00,45.44,45.51,45.43,45.48,19900.0,33.8555,33.9077,33.8481,33.8853,19900.0
2011-11-23 13:25:00,45.48,45.6,45.47,45.59,23200.0,33.8853,33.9747,33.8779,33.9673,23200.0
2011-11-23 13:30:00,45.59,45.63,45.53,45.54,17600.0,33.9673,33.9971,33.9226,33.93,17600.0
2011-11-23 13:35:00,45.55,45.58,45.45,45.46,16700.0,33.9375,33.9598,33.863,33.8704,16700.0
2011-11-23 13:40:00,45.45,45.46,45.39,45.4,16300.0,33.863,33.8704,33.8183,33.8257,16300.0
2011-11-23 13:45:00,45.41,45.52,45.39,45.46,26900.0,33.8332,33.9151,33.8183,33.8704,26900.0
2011-11-23 13:50:00,45.48,45.5,45.37,45.42,23400.0,33.8853,33.9002,33.8034,33.8406,23400.0
2011-11-23 13:55:00,45.43,45.44,45.22,45.29,28300.0,33.8481,33.8555,33.6916,33.7438,28300.0
2011-11-23 14:00:00,45.29,45.32,45.21,45.24,21700.0,33.7438,33.7661,33.6842,33.7065,21700.0
2011-11-23 14:05:00,45.22,45.26,45.16,45.21,43200.0,33.6916,33.7214,33.6469,33.6842,43200.0
2011-11-23 14:10:00,45.23,45.25,45.03,45.08,53500.0,33.6991,33.714,33.55,33.5873,53500.0
2011-11-23 14:15:00,45.08,45.14,44.95,45.14,46900.0,33.5873,33.632,33.4904,33.632,46900.0
2011-11-23 14:20:00,45.14,45.19,45.03,45.06,23200.0,33.632,33.6693,33.55,33.5724,23200.0
2011-11-23 14:25:00,45.06,45.06,44.94,45.01,34000.0,33.5724,33.5724,33.483,33.5351,34000.0
2011-11-23 14:30:00,45.04,45.11,45.04,45.11,25600.0,33.5575,33.6097,33.5575,33.6097,25600.0
2011-11-23 14:35:00,45.1,45.12,45.02,45.09,28900.0,33.6022,33.6171,33.5426,33.5948,28900.0
2011-11-23 14:40:00,45.08,45.13,45.01,45.02,15200.0,33.5873,33.6246,33.5351,33.5426,15200.0
2011-11-23 14:45:00,45.02,45.17,45.02,45.12,32800.0,33.5426,33.6544,33.5426,33.6171,32800.0
2011-11-23 14:50:00,45.12,45.12,45.01,45.01,17600.0,33.6171,33.6171,33.5351,33.5351,17600.0
2011-11-23 14:55:00,45.01,45.04,44.95,44.96,22800.0,33.5351,33.5575,33.4904,33.4979,22800.0
2011-11-23 15:00:00,44.95,45.18,44.88,45.05,33300.0,33.4904,33.6618,33.4383,33.565,33300.0
2011-11-23 15:05:00,45.03,45.2,44.99,45.11,20300.0,33.55,33.6767,33.5202,33.6097,20300.0
2011-11-23 15:10:00,45.11,45.29,45.07,45.23,19500.0,33.6097,33.7438,33.5799,33.6991,19500.0
2011-11-23 15:15:00,45.23,45.3,45.17,45.2,28000.0,33.6991,33.7512,33.6544,33.6767,28000.0
2011-11-23 15:20:00,45.18,45.26,45.07,45.16,25200.0,33.6618,33.7214,33.5799,33.6469,25200.0
2011-11-23 15:25:00,45.14,45.2,45.06,45.13,15400.0,33.632,33.6767,33.5724,33.6246,15400.0
2011-11-23 15:30:00,45.12,45.17,45.08,45.14,31700.0,33.6171,33.6544,33.5873,33.632,31700.0
2011-11-23 15:35:00,45.15,45.19,45.07,45.08,37600.0,33.6395,33.6693,33.5799,33.5873,37600.0
2011-11-23 15:40:00,45.1,45.32,45.1,45.29,42700.0,33.6022,33.7661,33.6022,33.7438,42700.0
2011-11-23 15:45:00,45.3,45.3,45.07,45.11,55700.0,33.7512,33.7512,33.5799,33.6097,55700.0
2011-11-23 15:50:00,45.1,45.19,45.04,45.14,62500.0,33.6022,33.6693,33.5575,33.632,62500.0
2011-11-23 15:55:00,45.12,45.13,44.87,44.88,87800.0,33.6171,33.6246,33.4308,33.4383,87800.0
2011-11-25 09:30:00,44.58,44.87,44.33,44.73,34800.0,33.2148,33.4308,33.0285,33.3265,34800.0
2011-11-25 09:35:00,44.7,45.11,44.66,44.9,40000.0,33.3042,33.6097,33.2744,33.4532,40000.0
2011-11-25 09:40:00,44.91,44.99,44.56,44.69,30700.0,33.4606,33.5202,33.1999,33.2967,30700.0
2011-11-25 09:45:00,44.69,44.74,44.22,44.34,35600.0,33.2967,33.334,32.9466,33.036,35600.0
2011-11-25 09:50:00,44.34,44.6,44.31,44.51,17800.0,33.036,33.2297,33.0136,33.1626,17800.0
2011-11-25 09:55:00,44.52,44.78,44.5,44.5,28900.0,33.1701,33.3638,33.1552,33.1552,28900.0
2011-11-25 10:00:00,44.47,44.69,44.42,44.63,18800.0,33.1328,33.2967,33.0956,33.252,18800.0
2011-11-25 10:05:00,44.62,44.68,44.59,44.63,26000.0,33.2446,33.2893,33.2222,33.252,26000.0
2011-11-25 10:10:00,44.59,44.76,44.56,44.74,27000.0,33.2222,33.3489,33.1999,33.334,27000.0
2011-11-25 10:15:00,44.74,44.79,44.67,44.74,27300.0,33.334,33.3712,33.2818,33.334,27300.0
2011-11-25 10:20:00,44.71,44.73,44.61,44.73,23000.0,33.3116,33.3265,33.2371,33.3265,23000.0
2011-11-25 10:25:00,44.7,44.77,44.64,44.7,29500.0,33.3042,33.3563,33.2595,33.3042,29500.0
2011-11-25 10:30:00,44.71,44.88,44.66,44.82,23700.0,33.3116,33.4383,33.2744,33.3936,23700.0
2011-11-25 10:35:00,44.82,45.09,44.81,44.95,23000.0,33.3936,33.5948,33.3861,33.4904,23000.0
2011-11-25 10:40:00,44.95,45.22,44.94,45.22,23000.0,33.4904,33.6916,33.483,33.6916,23000.0
2011-11-25 10:45:00,45.22,45.22,44.98,45.02,16700.0,33.6916,33.6916,33.5128,33.5426,16700.0
2011-11-25 10:50:00,45.02,45.11,44.95,45.06,16200.0,33.5426,33.6097,33.4904,33.5724,16200.0
2011-11-25 10:55:00,45.05,45.1,44.98,44.99,19500.0,33.565,33.6022,33.5128,33.5202,19500.0
2011-11-25 11:00:00,45.03,45.08,44.92,45.08,14800.0,33.55,33.5873,33.4681,33.5873,14800.0
2011-11-25 11:05:00,45.1,45.21,45.07,45.17,13800.0,33.6022,33.6842,33.5799,33.6544,13800.0
2011-11-25 11:10:00,45.16,45.22,45.11,45.15,28900.0,33.6469,33.6916,33.6097,33.6395,28900.0
2011-11-25 11:15:00,45.14,45.28,45.1,45.24,19900.0,33.632,33.7363,33.6022,33.7065,19900.0
2011-11-25 11:20:00,45.25,45.29,45.22,45.28,26300.0,33.714,33.7438,33.6916,33.7363,26300.0
2011-11-25 11:25:00,45.27,45.27,45.08,45.09,19900.0,33.7289,33.7289,33.5873,33.5948,19900.0
2011-11-25 11:30:00,45.1,45.21,45.07,45.19,7700.0,33.6022,33.6842,33.5799,33.6693,7700.0
2011-11-25 11:35:00,45.19,45.19,44.98,45.06,15300.0,33.6693,33.6693,33.5128,33.5724,15300.0
2011-11-25 11:40:00,45.07,45.07,44.87,44.89,24700.0,33.5799,33.5799,33.4308,33.4457,24700.0
2011-11-25 11:45:00,44.86,44.87,44.76,44.76,15400.0,33.4234,33.4308,33.3489,33.3489,15400.0
2011-11-25 11:50:00,44.78,44.86,44.69,44.69,20600.0,33.3638,33.4234,33.2967,33.2967,20600.0
2011-11-25 11:55:00,44.69,44.8,44.69,44.75,13600.0,33.2967,33.3787,33.2967,33.3414,13600.0
2011-11-25 12:00:00,44.73,44.85,44.73,44.79,13900.0,33.3265,33.4159,33.3265,33.3712,13900.0
2011-11-25 12:05:00,44.8,44.81,44.67,44.75,17200.0,33.3787,33.3861,33.2818,33.3414,17200.0
2011-11-25 12:10:00,44.73,44.82,44.68,44.81,14900.0,33.3265,33.3936,33.2893,33.3861,14900.0
2011-11-25 12:15:00,44.79,44.8,44.63,44.72,14400.0,33.3712,33.3787,33.252,33.3191,14400.0
2011-11-25 12:20:00,44.74,44.76,44.5,44.6,26100.0,33.334,33.3489,33.1552,33.2297,26100.0
2011-11-25 12:25:00,44.61,44.82,44.59,44.82,18700.0,33.2371,33.3936,33.2222,33.3936,18700.0
2011-11-25 12:30:00,44.82,44.91,44.78,44.88,20500.0,33.3936,33.4606,33.3638,33.4383,20500.0
2011-11-25 12:35:00,44.86,44.93,44.72,44.75,19900.0,33.4234,33.4755,33.3191,33.3414,19900.0
2011-11-25 12:40:00,44.76,44.76,44.58,44.69,19500.0,33.3489,33.3489,33.2148,33.2967,19500.0
2011-11-25 12:45:00,44.66,44.82,44.62,44.78,26600.0,33.2744,33.3936,33.2446,33.3638,26600.0
2011-11-25 12:50:00,44.79,44.88,44.74,44.79,31000.0,33.3712,33.4383,33.334,33.3712,31000.0
2011-11-25 12:55:00,44.79,44.79,44.62,44.67,38700.0,33.3712,33.3712,33.2446,33.2818,38700.0
2011-11-28 09:30:00,46.25,47.64,45.94,47.0,182500.0,34.459,35.4947,34.2281,35.0178,182500.0
2011-11-28 09:35:00,46.9,46.99,46.61,46.78,65700.0,34.9433,35.0104,34.7272,34.8539,65700.0
2011-11-28 09:40:00,46.78,46.89,46.69,46.83,34700.0,34.8539,34.9359,34.7868,34.8912,34700.0
2011-11-28 09:45:00,46.75,46.82,46.44,46.5,46300.0,34.8316,34.8837,34.6006,34.6453,46300.0
2011-11-28 09:50:00,46.46,46.89,46.46,46.65,80100.0,34.6155,34.9359,34.6155,34.757,80100.0
2011-11-28 09:55:00,46.65,46.84,46.57,46.81,64700.0,34.757,34.8986,34.6974,34.8763,64700.0
2011-11-28 10:00:00,46.79,46.85,46.67,46.77,28900.0,34.8614,34.9061,34.7719,34.8465,28900.0
2011-11-28 10:05:00,46.77,46.83,46.71,46.77,28700.0,34.8465,34.8912,34.8018,34.8465,28700.0
2011-11-28 10:10:00,46.78,47.0,46.75,46.93,50300.0,34.8539,35.0178,34.8316,34.9657,50300.0
2011-11-28 10:15:00,46.93,47.11,46.92,47.09,52700.0,34.9657,35.0998,34.9582,35.0849,52700.0
2011-11-28 10:20:00,47.07,47.16,46.96,46.97,54500.0,35.07,35.137,34.988,34.9955,54500.0
2011-11-28 10:25:00,46.97,47.05,46.95,47.01,56700.0,34.9955,35.0551,34.9806,35.0253,56700.0
2011-11-28 10:30:00,47.01,47.07,46.95,46.98,57500.0,35.0253,35.07,34.9806,35.0029,57500.0
2011-11-28 10:35:00,46.98,47.06,46.85,46.9,36600.0,35.0029,35.0625,34.9061,34.9433,36600.0
2011-11-28 10:40:00,46.9,46.95,46.89,46.94,37800.0,34.9433,34.9806,34.9359,34.9731,37800.0
2011-11-28 10:45:00,46.93,46.99,46.92,46.98,23500.0,34.9657,35.0104,34.9582,35.0029,23500.0
2011-11-28 10:50:00,46.97,47.0,46.89,46.99,20700.0,34.9955,35.0178,34.9359,35.0104,20700.0
2011-11-28 10:55:00,46.98,47.0,46.82,46.82,24200.0,35.0029,35.0178,34.8837,34.8837,24200.0
2011-11-28 11:00:00,46.82,47.07,46.82,46.98,24900.0,34.8837,35.07,34.8837,35.0029,24900.0
2011-11-28 11:05:00,46.97,47.06,46.96,47.01,25900.0,34.9955,35.0625,34.988,35.0253,25900.0
2011-11-28 11:10:00,47.01,47.05,46.99,47.02,22100.0,35.0253,35.0551,35.0104,35.0327,22100.0
2011-11-28 11:15:00,46.99,47.13,46.99,47.03,30900.0,35.0104,35.1147,35.0104,35.0402,30900.0
2011-11-28 11:20:00,47.02,47.04,46.98,47.0,32800.0,35.0327,35.0476,35.0029,35.0178,32800.0
2011-11-28 11:25:00,47.0,47.06,46.98,47.02,26300.0,35.0178,35.0625,35.0029,35.0327,26300.0
2011-11-28 11:30:00,47.02,47.08,46.9,46.99,36000.0,35.0327,35.0774,34.9433,35.0104,36000.0
2011-11-28 11:35:00,46.99,47.0,46.95,46.98,17500.0,35.0104,35.0178,34.9806,35.0029,17500.0
2011-11-28 11:40:00,46.98,47.0,46.92,46.92,23600.0,35.0029,35.0178,34.9582,34.9582,23600.0
2011-11-28 11:45:00,46.92,46.98,46.9,46.94,16400.0,34.9582,35.0029,34.9433,34.9731,16400.0
2011-11-28 11:50:00,46.92,46.95,46.85,46.87,19200.0,34.9582,34.9806,34.9061,34.921,19200.0
2011-11-28 11:55:00,46.87,46.91,46.75,46.75,9900.0,34.921,34.9508,34.8316,34.8316,9900.0
2011-11-28 12:00:00,46.74,46.86,46.74,46.85,9000.0,34.8241,34.9135,34.8241,34.9061,9000.0
2011-11-28 12:05:00,46.84,46.89,46.8,46.8,16600.0,34.8986,34.9359,34.8688,34.8688,16600.0
2011-11-28 12:10:00,46.8,46.88,46.8,46.88,23000.0,34.8688,34.9284,34.8688,34.9284,23000.0
2011-11-28 12:15:00,46.88,46.89,46.75,46.77,19000.0,34.9284,34.9359,34.8316,34.8465,19000.0
2011-11-28 12:20:00,46.76,46.76,46.65,46.72,13000.0,34.839,34.839,34.757,34.8092,13000.0
2011-11-28 12:25:00,46.69,46.71,46.66,46.7,21700.0,34.7868,34.8018,34.7645,34.7943,21700.0
2011-11-28 12:30:00,46.69,46.71,46.63,46.71,12300.0,34.7868,34.8018,34.7421,34.8018,12300.0
2011-11-28 12:35:00,46.7,46.71,46.64,46.7,6600.0,34.7943,34.8018,34.7496,34.7943,6600.0
2011-11-28 12:40:00,46.69,46.72,46.63,46.7,30100.0,34.7868,34.8092,34.7421,34.7943,30100.0
2011-11-28 12:45:00,46.71,46.71,46.63,46.63,41200.0,34.8018,34.8018,34.7421,34.7421,41200.0
2011-11-28 12:50:00,46.64,46.65,46.5,46.5,17300.0,34.7496,34.757,34.6453,34.6453,17300.0
2011-11-28 12:55:00,46.5,46.5,46.4,46.44,14500.0,34.6453,34.6453,34.5708,34.6006,14500.0
2011-11-28 13:00:00,46.41,46.42,46.31,46.35,16100.0,34.5782,34.5857,34.5037,34.5335,16100.0
2011-11-28 13:05:00,46.38,46.41,46.31,46.41,7400.0,34.5559,34.5782,34.5037,34.5782,7400.0
2011-11-28 13:10:00,46.4,46.5,46.39,46.49,12000.0,34.5708,34.6453,34.5633,34.6378,12000.0
2011-11-28 13:15:00,46.5,46.61,46.47,46.58,12600.0,34.6453,34.7272,34.6229,34.7049,12600.0
2011-11-28 13:20:00,46.61,46.72,46.58,46.72,8400.0,34.7272,34.8092,34.7049,34.8092,8400.0
2011-11-28 13:25:00,46.72,46.73,46.61,46.67,11100.0,34.8092,34.8167,34.7272,34.7719,11100.0
2011-11-28 13:30:00,46.69,46.79,46.68,46.75,14400.0,34.7868,34.8614,34.7794,34.8316,14400.0
2011-11-28 13:35:00,46.74,46.85,46.74,46.84,18100.0,34.8241,34.9061,34.8241,34.8986,18100.0
2011-11-28 13:40:00,46.82,46.87,46.82,46.87,8800.0,34.8837,34.921,34.8837,34.921,8800.0
2011-11-28 13:45:00,46.87,46.9,46.81,46.81,19500.0,34.921,34.9433,34.8763,34.8763,19500.0
2011-11-28 13:50:00,46.82,46.86,46.75,46.8,23100.0,34.8837,34.9135,34.8316,34.8688,23100.0
2011-11-28 13:55:00,46.8,46.85,46.8,46.84,28600.0,34.8688,34.9061,34.8688,34.8986,28600.0
2011-11-28 14:00:00,46.84,46.93,46.83,46.93,25200.0,34.8986,34.9657,34.8912,34.9657,25200.0
2011-11-28 14:05:00,46.93,47.01,46.9,47.0,25700.0,34.9657,35.0253,34.9433,35.0178,25700.0
2011-11-28 14:10:00,47.0,47.05,46.96,46.99,25300.0,35.0178,35.0551,34.988,35.0104,25300.0
2011-11-28 14:15:00,46.98,47.0,46.89,46.89,13600.0,35.0029,35.0178,34.9359,34.9359,13600.0
2011-11-28 14:20:00,46.89,46.95,46.85,46.87,19400.0,34.9359,34.9806,34.9061,34.921,19400.0
2011-11-28 14:25:00,46.86,46.89,46.77,46.84,26600.0,34.9135,34.9359,34.8465,34.8986,26600.0
2011-11-28 14:30:00,46.85,46.87,46.83,46.86,17100.0,34.9061,34.921,34.8912,34.9135,17100.0
2011-11-28 14:35:00,46.87,46.91,46.82,46.84,22300.0,34.921,34.9508,34.8837,34.8986,22300.0
2011-11-28 14:40:00,46.85,46.89,46.82,46.85,19100.0,34.9061,34.9359,34.8837,34.9061,19100.0
2011-11-28 14:45:00,46.84,46.9,46.78,46.78,27100.0,34.8986,34.9433,34.8539,34.8539,27100.0
2011-11-28 14:50:00,46.78,46.78,46.63,46.67,27700.0,34.8539,34.8539,34.7421,34.7719,27700.0
2011-11-28 14:55:00,46.69,46.7,46.56,46.6,20800.0,34.7868,34.7943,34.69,34.7198,20800.0
2011-11-28 15:00:00,46.6,46.76,46.57,46.7,23800.0,34.7198,34.839,34.6974,34.7943,23800.0
2011-11-28 15:05:00,46.7,46.72,46.45,46.5,25700.0,34.7943,34.8092,34.608,34.6453,25700.0
2011-11-28 15:10:00,46.49,46.56,46.44,46.45,18800.0,34.6378,34.69,34.6006,34.608,18800.0
2011-11-28 15:15:00,46.45,46.47,46.31,46.47,32800.0,34.608,34.6229,34.5037,34.6229,32800.0
2011-11-28 15:20:00,46.47,46.62,46.42,46.58,27300.0,34.6229,34.7347,34.5857,34.7049,27300.0
2011-11-28 15:25:00,46.57,46.61,46.51,46.57,41100.0,34.6974,34.7272,34.6527,34.6974,41100.0
2011-11-28 15:30:00,46.57,46.71,46.51,46.66,54100.0,34.6974,34.8018,34.6527,34.7645,54100.0
2011-11-28 15:35:00,46.65,46.81,46.64,46.77,57600.0,34.757,34.8763,34.7496,34.8465,57600.0
2011-11-28 15:40:00,46.75,46.82,46.66,46.82,69800.0,34.8316,34.8837,34.7645,34.8837,69800.0
2011-11-28 15:45:00,46.81,46.82,46.58,46.61,83700.0,34.8763,34.8837,34.7049,34.7272,83700.0
2011-11-28 15:50:00,46.61,46.66,46.55,46.62,66500.0,34.7272,34.7645,34.6825,34.7347,66500.0
2011-11-28 15:55:00,46.64,46.97,46.63,46.95,127200.0,34.7496,34.9955,34.7421,34.9806,127200.0
2011-11-29 09:30:00,47.03,47.24,46.89,46.99,82500.0,35.0402,35.1966,34.9359,35.0104,82500.0
2011-11-29 09:35:00,46.96,47.18,46.83,47.16,43300.0,34.988,35.1519,34.8912,35.137,43300.0
2011-11-29 09:40:00,47.16,47.17,46.89,46.95,58100.0,35.137,35.1445,34.9359,34.9806,58100.0
2011-11-29 09:45:00,46.94,47.0,46.87,46.99,35700.0,34.9731,35.0178,34.921,35.0104,35700.0
2011-11-29 09:50:00,47.0,47.03,46.91,47.03,75200.0,35.0178,35.0402,34.9508,35.0402,75200.0
2011-11-29 09:55:00,47.03,47.03,46.9,47.0,47100.0,35.0402,35.0402,34.9433,35.0178,47100.0
2011-11-29 10:00:00,47.0,47.08,46.73,46.82,107500.0,35.0178,35.0774,34.8167,34.8837,107500.0
2011-11-29 10:05:00,46.79,47.07,46.76,47.07,38000.0,34.8614,35.07,34.839,35.07,38000.0
2011-11-29 10:10:00,47.08,47.14,47.04,47.09,68200.0,35.0774,35.1221,35.0476,35.0849,68200.0
2011-11-29 10:15:00,47.1,47.25,47.06,47.18,87500.0,35.0923,35.2041,35.0625,35.1519,87500.0
2011-11-29 10:20:00,47.2,47.2,47.07,47.07,46700.0,35.1668,35.1668,35.07,35.07,46700.0
2011-11-29 10:25:00,47.07,47.1,47.0,47.01,58100.0,35.07,35.0923,35.0178,35.0253,58100.0
2011-11-29 10:30:00,47.01,47.01,46.86,46.88,22700.0,35.0253,35.0253,34.9135,34.9284,22700.0
2011-11-29 10:35:00,46.91,46.98,46.84,46.97,26200.0,34.9508,35.0029,34.8986,34.9955,26200.0
2011-11-29 10:40:00,46.98,47.0,46.95,46.97,15400.0,35.0029,35.0178,34.9806,34.9955,15400.0
2011-11-29 10:45:00,46.95,47.0,46.85,46.97,33800.0,34.9806,35.0178,34.9061,34.9955,33800.0
2011-11-29 10:50:00,46.97,47.0,46.83,46.83,58500.0,34.9955,35.0178,34.8912,34.8912,58500.0
2011-11-29 10:55:00,46.82,46.93,46.8,46.92,30200.0,34.8837,34.9657,34.8688,34.9582,30200.0
2011-11-29 11:00:00,46.93,46.93,46.66,46.73,28400.0,34.9657,34.9657,34.7645,34.8167,28400.0
2011-11-29 11:05:00,46.73,46.8,46.63,46.72,31800.0,34.8167,34.8688,34.7421,34.8092,31800.0
2011-11-29 11:10:00,46.73,46.84,46.71,46.73,19600.0,34.8167,34.8986,34.8018,34.8167,19600.0
2011-11-29 11:15:00,46.73,46.86,46.73,46.75,13500.0,34.8167,34.9135,34.8167,34.8316,13500.0
2011-11-29 11:20:00,46.75,46.84,46.73,46.76,19400.0,34.8316,34.8986,34.8167,34.839,19400.0
2011-11-29 11:25:00,46.79,46.86,46.78,46.83,11100.0,34.8614,34.9135,34.8539,34.8912,11100.0
2011-11-29 11:30:00,46.85,46.91,46.85,46.86,11500.0,34.9061,34.9508,34.9061,34.9135,11500.0
2011-11-29 11:35:00,46.86,47.0,46.86,46.98,39300.0,34.9135,35.0178,34.9135,35.0029,39300.0
2011-11-29 11:40:00,46.98,47.0,46.86,46.87,25700.0,35.0029,35.0178,34.9135,34.921,25700.0
2011-11-29 11:45:00,46.88,46.99,46.88,46.97,14000.0,34.9284,35.0104,34.9284,34.9955,14000.0
2011-11-29 11:50:00,46.99,47.0,46.83,46.83,25300.0,35.0104,35.0178,34.8912,34.8912,25300.0
2011-11-29 11:55:00,46.81,46.92,46.8,46.91,29900.0,34.8763,34.9582,34.8688,34.9508,29900.0
2011-11-29 12:00:00,46.92,46.94,46.89,46.93,22300.0,34.9582,34.9731,34.9359,34.9657,22300.0
2011-11-29 12:05:00,46.95,46.95,46.9,46.93,24500.0,34.9806,34.9806,34.9433,34.9657,24500.0
2011-11-29 12:10:00,46.93,46.93,46.88,46.88,13600.0,34.9657,34.9657,34.9284,34.9284,13600.0
2011-11-29 12:15:00,46.91,46.93,46.84,46.89,16000.0,34.9508,34.9657,34.8986,34.9359,16000.0
2011-11-29 12:20:00,46.91,46.91,46.78,46.81,15500.0,34.9508,34.9508,34.8539,34.8763,15500.0
2011-11-29 12:25:00,46.82,46.88,46.79,46.82,15300.0,34.8837,34.9284,34.8614,34.8837,15300.0
2011-11-29 12:30:00,46.82,46.82,46.75,46.79,17700.0,34.8837,34.8837,34.8316,34.8614,17700.0
2011-11-29 12:35:00,46.8,46.81,46.74,46.77,22600.0,34.8688,34.8763,34.8241,34.8465,22600.0
2011-11-29 12:40:00,46.79,46.8,46.66,46.67,13600.0,34.8614,34.8688,34.7645,34.7719,13600.0
2011-11-29 12:45:00,46.72,46.73,46.67,46.71,8900.0,34.8092,34.8167,34.7719,34.8018,8900.0
2011-11-29 12:50:00,46.71,46.71,46.66,46.7,11400.0,34.8018,34.8018,34.7645,34.7943,11400.0
2011-11-29 12:55:00,46.7,46.83,46.68,46.79,25300.0,34.7943,34.8912,34.7794,34.8614,25300.0
2011-11-29 13:00:00,46.79,46.84,46.77,46.77,8800.0,34.8614,34.8986,34.8465,34.8465,8800.0
2011-11-29 13:05:00,46.79,46.79,46.7,46.72,20400.0,34.8614,34.8614,34.7943,34.8092,20400.0
2011-11-29 13:10:00,46.72,46.8,46.7,46.78,9100.0,34.8092,34.8688,34.7943,34.8539,9100.0
2011-11-29 13:15:00,46.8,46.8,46.69,46.71,13300.0,34.8688,34.8688,34.7868,34.8018,13300.0
2011-11-29 13:20:00,46.71,46.8,46.7,46.79,11200.0,34.8018,34.8688,34.7943,34.8614,11200.0
2011-11-29 13:25:00,46.79,46.8,46.71,46.71,10000.0,34.8614,34.8688,34.8018,34.8018,10000.0
2011-11-29 13:30:00,46.7,46.76,46.69,46.7,20900.0,34.7943,34.839,34.7868,34.7943,20900.0
2011-11-29 13:35:00,46.7,46.79,46.61,46.75,19800.0,34.7943,34.8614,34.7272,34.8316,19800.0
2011-11-29 13:40:00,46.76,46.77,46.68,46.73,11000.0,34.839,34.8465,34.7794,34.8167,11000.0
2011-11-29 13:45:00,46.73,46.73,46.57,46.57,9000.0,34.8167,34.8167,34.6974,34.6974,9000.0
2011-11-29 13:50:00,46.57,46.61,46.46,46.5,16700.0,34.6974,34.7272,34.6155,34.6453,16700.0
2011-11-29 13:55:00,46.5,46.54,46.45,46.48,15100.0,34.6453,34.6751,34.608,34.6304,15100.0
2011-11-29 14:00:00,46.48,46.58,46.4,46.58,12400.0,34.6304,34.7049,34.5708,34.7049,12400.0
2011-11-29 14:05:00,46.59,46.62,46.54,46.59,30600.0,34.7123,34.7347,34.6751,34.7123,30600.0
2011-11-29 14:10:00,46.6,46.65,46.52,46.56,30400.0,34.7198,34.757,34.6602,34.69,30400.0
2011-11-29 14:15:00,46.54,46.61,46.54,46.6,24900.0,34.6751,34.7272,34.6751,34.7198,24900.0
2011-11-29 14:20:00,46.61,46.61,46.52,46.55,17400.0,34.7272,34.7272,34.6602,34.6825,17400.0
2011-11-29 14:25:00,46.56,46.61,46.52,46.53,11000.0,34.69,34.7272,34.6602,34.6676,11000.0
2011-11-29 14:30:00,46.54,46.64,46.54,46.6,16200.0,34.6751,34.7496,34.6751,34.7198,16200.0
2011-11-29 14:35:00,46.65,46.68,46.59,46.62,25400.0,34.757,34.7794,34.7123,34.7347,25400.0
2011-11-29 14:40:00,46.62,46.7,46.61,46.66,31100.0,34.7347,34.7943,34.7272,34.7645,31100.0
2011-11-29 14:45:00,46.66,46.72,46.64,46.64,20700.0,34.7645,34.8092,34.7496,34.7496,20700.0
2011-11-29 14:50:00,46.64,46.71,46.59,46.69,47500.0,34.7496,34.8018,34.7123,34.7868,47500.0
2011-11-29 14:55:00,46.7,46.75,46.68,46.75,31900.0,34.7943,34.8316,34.7794,34.8316,31900.0
2011-11-29 15:00:00,46.74,46.78,46.72,46.77,29100.0,34.8241,34.8539,34.8092,34.8465,29100.0
2011-11-29 15:05:00,46.77,46.8,46.73,46.76,25000.0,34.8465,34.8688,34.8167,34.839,25000.0
2011-11-29 15:10:00,46.77,46.88,46.74,46.86,36100.0,34.8465,34.9284,34.8241,34.9135,36100.0
2011-11-29 15:15:00,46.86,46.99,46.86,46.93,31700.0,34.9135,35.0104,34.9135,34.9657,31700.0
2011-11-29 15:20:00,46.93,46.95,46.86,46.86,26200.0,34.9657,34.9806,34.9135,34.9135,26200.0
2011-11-29 15:25:00,46.86,46.89,46.86,46.87,39800.0,34.9135,34.9359,34.9135,34.921,39800.0
2011-11-29 15:30:00,46.89,46.94,46.87,46.92,58400.0,34.9359,34.9731,34.921,34.9582,58400.0
2011-11-29 15:35:00,46.92,46.98,46.86,46.87,44700.0,34.9582,35.0029,34.9135,34.921,44700.0
2011-11-29 15:40:00,46.88,46.94,46.86,46.9,56900.0,34.9284,34.9731,34.9135,34.9433,56900.0
2011-11-29 15:45:00,46.89,47.0,46.88,46.93,62100.0,34.9359,35.0178,34.9284,34.9657,62100.0
2011-11-29 15:50:00,46.92,46.96,46.82,46.93,148200.0,34.9582,34.988,34.8837,34.9657,148200.0
2011-11-29 15:55:00,46.92,46.97,46.9,46.95,109100.0,34.9582,34.9955,34.9433,34.9806,109100.0
2011-11-30 09:30:00,48.33,48.71,48.33,48.38,80400.0,36.0087,36.2919,36.0087,36.046,80400.0
2011-11-30 09:35:00,48.38,48.54,48.2,48.25,36900.0,36.046,36.1652,35.9119,35.9491,36900.0
2011-11-30 09:40:00,48.25,48.28,48.01,48.14,65200.0,35.9491,35.9715,35.7703,35.8672,65200.0
2011-11-30 09:45:00,48.08,48.17,48.0,48.01,42100.0,35.8225,35.8895,35.7629,35.7703,42100.0
2011-11-30 09:50:00,48.02,48.04,47.77,47.91,39400.0,35.7778,35.7927,35.5915,35.6958,39400.0
2011-11-30 09:55:00,47.89,48.0,47.8,47.84,20200.0,35.6809,35.7629,35.6139,35.6437,20200.0
2011-11-30 10:00:00,47.85,48.15,47.85,47.92,70800.0,35.6511,35.8746,35.6511,35.7033,70800.0
2011-11-30 10:05:00,47.92,47.92,47.82,47.85,25100.0,35.7033,35.7033,35.6288,35.6511,25100.0
2011-11-30 10:10:00,47.85,47.98,47.72,47.97,50500.0,35.6511,35.748,35.5543,35.7405,50500.0
2011-11-30 10:15:00,47.95,48.1,47.95,48.08,30700.0,35.7256,35.8374,35.7256,35.8225,30700.0
2011-11-30 10:20:00,48.09,48.1,47.94,47.99,34500.0,35.8299,35.8374,35.7182,35.7554,34500.0
2011-11-30 10:25:00,48.0,48.08,47.83,47.9,41500.0,35.7629,35.8225,35.6362,35.6884,41500.0
2011-11-30 10:30:00,47.89,47.93,47.81,47.87,19600.0,35.6809,35.7107,35.6213,35.666,19600.0
2011-11-30 10:35:00,47.87,47.99,47.78,47.99,59100.0,35.666,35.7554,35.599,35.7554,59100.0
2011-11-30 10:40:00,47.99,48.11,47.99,48.03,63800.0,35.7554,35.8448,35.7554,35.7852,63800.0
2011-11-30 10:45:00,48.06,48.08,47.96,47.97,24800.0,35.8076,35.8225,35.7331,35.7405,24800.0
2011-11-30 10:50:00,47.97,48.06,47.94,48.02,42100.0,35.7405,35.8076,35.7182,35.7778,42100.0
2011-11-30 10:55:00,48.01,48.23,48.0,48.21,75300.0,35.7703,35.9342,35.7629,35.9193,75300.0
2011-11-30 11:00:00,48.21,48.21,47.98,48.04,32100.0,35.9193,35.9193,35.748,35.7927,32100.0
2011-11-30 11:05:00,48.04,48.08,48.01,48.03,23300.0,35.7927,35.8225,35.7703,35.7852,23300.0
2011-11-30 11:10:00,48.04,48.11,48.02,48.04,18200.0,35.7927,35.8448,35.7778,35.7927,18200.0
2011-11-30 11:15:00,48.04,48.08,48.0,48.05,13200.0,35.7927,35.8225,35.7629,35.8001,13200.0
2011-11-30 11:20:00,48.04,48.06,48.0,48.06,8900.0,35.7927,35.8076,35.7629,35.8076,8900.0
2011-11-30 11:25:00,48.07,48.09,48.02,48.07,15300.0,35.815,35.8299,35.7778,35.815,15300.0
2011-11-30 11:30:00,48.05,48.17,48.04,48.17,15700.0,35.8001,35.8895,35.7927,35.8895,15700.0
2011-11-30 11:35:00,48.17,48.27,48.16,48.25,21600.0,35.8895,35.964,35.8821,35.9491,21600.0
2011-11-30 11:40:00,48.27,48.3,48.22,48.28,11800.0,35.964,35.9864,35.9268,35.9715,11800.0
2011-11-30 11:45:00,48.28,48.33,48.21,48.21,17800.0,35.9715,36.0087,35.9193,35.9193,17800.0
2011-11-30 11:50:00,48.23,48.27,48.21,48.24,18000.0,35.9342,35.964,35.9193,35.9417,18000.0
2011-11-30 11:55:00,48.23,48.23,48.09,48.1,20000.0,35.9342,35.9342,35.8299,35.8374,20000.0
2011-11-30 12:00:00,48.1,48.13,48.05,48.11,13100.0,35.8374,35.8597,35.8001,35.8448,13100.0
2011-11-30 12:05:00,48.12,48.13,48.07,48.09,7400.0,35.8523,35.8597,35.815,35.8299,7400.0
2011-11-30 12:10:00,48.09,48.12,48.08,48.11,7700.0,35.8299,35.8523,35.8225,35.8448,7700.0
2011-11-30 12:15:00,48.11,48.19,48.11,48.16,13300.0,35.8448,35.9044,35.8448,35.8821,13300.0
2011-11-30 12:20:00,48.16,48.23,48.11,48.2,19700.0,35.8821,35.9342,35.8448,35.9119,19700.0
2011-11-30 12:25:00,48.21,48.24,48.18,48.2,12300.0,35.9193,35.9417,35.897,35.9119,12300.0
2011-11-30 12:30:00,48.18,48.21,48.13,48.19,13400.0,35.897,35.9193,35.8597,35.9044,13400.0
2011-11-30 12:35:00,48.19,48.2,48.15,48.16,24300.0,35.9044,35.9119,35.8746,35.8821,24300.0
2011-11-30 12:40:00,48.15,48.17,47.94,47.96,42100.0,35.8746,35.8895,35.7182,35.7331,42100.0
2011-11-30 12:45:00,47.97,48.0,47.94,47.95,8100.0,35.7405,35.7629,35.7182,35.7256,8100.0
2011-11-30 12:50:00,47.94,48.01,47.94,47.98,13300.0,35.7182,35.7703,35.7182,35.748,13300.0
2011-11-30 12:55:00,47.97,47.98,47.88,47.95,7000.0,35.7405,35.748,35.6735,35.7256,7000.0
2011-11-30 13:00:00,47.95,48.0,47.94,47.99,5800.0,35.7256,35.7629,35.7182,35.7554,5800.0
2011-11-30 13:05:00,48.0,48.0,47.89,47.9,9800.0,35.7629,35.7629,35.6809,35.6884,9800.0
2011-11-30 13:10:00,47.91,47.92,47.78,47.79,14000.0,35.6958,35.7033,35.599,35.6064,14000.0
2011-11-30 13:15:00,47.83,47.83,47.74,47.76,10000.0,35.6362,35.6362,35.5692,35.5841,10000.0
2011-11-30 13:20:00,47.78,47.79,47.7,47.75,12800.0,35.599,35.6064,35.5394,35.5766,12800.0
2011-11-30 13:25:00,47.71,47.74,47.66,47.67,12800.0,35.5468,35.5692,35.5096,35.517,12800.0
2011-11-30 13:30:00,47.67,47.76,47.66,47.76,13800.0,35.517,35.5841,35.5096,35.5841,13800.0
2011-11-30 13:35:00,47.77,47.78,47.69,47.69,20900.0,35.5915,35.599,35.5319,35.5319,20900.0
2011-11-30 13:40:00,47.69,47.7,47.63,47.68,12100.0,35.5319,35.5394,35.4872,35.5245,12100.0
2011-11-30 13:45:00,47.67,47.73,47.65,47.68,7300.0,35.517,35.5617,35.5021,35.5245,7300.0
2011-11-30 13:50:00,47.66,47.66,47.5,47.5,16100.0,35.5096,35.5096,35.3903,35.3903,16100.0
2011-11-30 13:55:00,47.52,47.54,47.49,47.54,6300.0,35.4052,35.4202,35.3829,35.4202,6300.0
2011-11-30 14:00:00,47.52,47.59,47.43,47.54,18600.0,35.4052,35.4574,35.3382,35.4202,18600.0
2011-11-30 14:05:00,47.55,47.58,47.46,47.46,18700.0,35.4276,35.45,35.3605,35.3605,18700.0
2011-11-30 14:10:00,47.49,47.52,47.42,47.49,25300.0,35.3829,35.4052,35.3307,35.3829,25300.0
2011-11-30 14:15:00,47.51,47.53,47.41,47.42,14200.0,35.3978,35.4127,35.3233,35.3307,14200.0
2011-11-30 14:20:00,47.41,47.46,47.4,47.42,17400.0,35.3233,35.3605,35.3158,35.3307,17400.0
2011-11-30 14:25:00,47.42,47.55,47.41,47.52,40900.0,35.3307,35.4276,35.3233,35.4052,40900.0
2011-11-30 14:30:00,47.56,47.63,47.54,47.6,32600.0,35.4351,35.4872,35.4202,35.4649,32600.0
2011-11-30 14:35:00,47.59,47.64,47.52,47.54,21100.0,35.4574,35.4947,35.4052,35.4202,21100.0
2011-11-30 14:40:00,47.53,47.54,47.46,47.48,16300.0,35.4127,35.4202,35.3605,35.3754,16300.0
2011-11-30 14:45:00,47.49,47.5,47.29,47.29,42700.0,35.3829,35.3903,35.2339,35.2339,42700.0
2011-11-30 14:50:00,47.3,47.4,47.29,47.36,29600.0,35.2413,35.3158,35.2339,35.286,29600.0
2011-11-30 14:55:00,47.35,47.42,47.35,47.42,16400.0,35.2786,35.3307,35.2786,35.3307,16400.0
2011-11-30 15:00:00,47.42,47.43,47.35,47.35,24900.0,35.3307,35.3382,35.2786,35.2786,24900.0
2011-11-30 15:05:00,47.35,47.43,47.32,47.43,40300.0,35.2786,35.3382,35.2562,35.3382,40300.0
2011-11-30 15:10:00,47.44,47.51,47.43,47.48,29200.0,35.3456,35.3978,35.3382,35.3754,29200.0
2011-11-30 15:15:00,47.47,47.48,47.37,47.39,36200.0,35.368,35.3754,35.2935,35.3084,36200.0
2011-11-30 15:20:00,47.4,47.48,47.34,47.34,35800.0,35.3158,35.3754,35.2711,35.2711,35800.0
2011-11-30 15:25:00,47.35,47.49,47.35,47.47,28800.0,35.2786,35.3829,35.2786,35.368,28800.0
2011-11-30 15:30:00,47.47,47.48,47.43,47.47,47700.0,35.368,35.3754,35.3382,35.368,47700.0
2011-11-30 15:35:00,47.46,47.51,47.44,47.49,36300.0,35.3605,35.3978,35.3456,35.3829,36300.0
2011-11-30 15:40:00,47.48,47.72,47.48,47.69,55300.0,35.3754,35.5543,35.3754,35.5319,55300.0
2011-11-30 15:45:00,47.69,47.81,47.69,47.81,87100.0,35.5319,35.6213,35.5319,35.6213,87100.0
2011-11-30 15:50:00,47.83,47.96,47.81,47.87,87300.0,35.6362,35.7331,35.6213,35.666,87300.0
2011-11-30 15:55:00,47.88,47.98,47.85,47.89,167800.0,35.6735,35.748,35.6511,35.6809,167800.0
2011-12-01 09:30:00,47.57,47.57,47.16,47.55,55100.0,35.4425,35.4425,35.137,35.4276,55100.0
2011-12-01 09:35:00,47.47,47.86,47.45,47.73,25900.0,35.368,35.6586,35.3531,35.5617,25900.0
2011-12-01 09:40:00,47.7,48.06,47.7,48.0,23300.0,35.5394,35.8076,35.5394,35.7629,23300.0
2011-12-01 09:45:00,48.0,48.17,47.89,48.1,27300.0,35.7629,35.8895,35.6809,35.8374,27300.0
2011-12-01 09:50:00,48.1,48.3,48.1,48.17,37800.0,35.8374,35.9864,35.8374,35.8895,37800.0
2011-12-01 09:55:00,48.17,48.49,48.17,48.27,39700.0,35.8895,36.128,35.8895,35.964,39700.0
2011-12-01 10:00:00,48.29,48.45,48.29,48.35,59700.0,35.9789,36.0982,35.9789,36.0236,59700.0
2011-12-01 10:05:00,48.36,48.37,48.15,48.15,33700.0,36.0311,36.0385,35.8746,35.8746,33700.0
2011-12-01 10:10:00,48.17,48.17,47.97,47.97,19000.0,35.8895,35.8895,35.7405,35.7405,19000.0
2011-12-01 10:15:00,48.0,48.13,47.99,48.05,18200.0,35.7629,35.8597,35.7554,35.8001,18200.0
2011-12-01 10:20:00,48.05,48.13,48.05,48.13,17300.0,35.8001,35.8597,35.8001,35.8597,17300.0
2011-12-01 10:25:00,48.14,48.2,48.12,48.14,16600.0,35.8672,35.9119,35.8523,35.8672,16600.0
2011-12-01 10:30:00,48.14,48.15,48.04,48.12,15100.0,35.8672,35.8746,35.7927,35.8523,15100.0
2011-12-01 10:35:00,48.11,48.11,47.94,47.97,15100.0,35.8448,35.8448,35.7182,35.7405,15100.0
2011-12-01 10:40:00,47.94,47.94,47.81,47.9,9200.0,35.7182,35.7182,35.6213,35.6884,9200.0
2011-12-01 10:45:00,47.9,47.92,47.81,47.81,10900.0,35.6884,35.7033,35.6213,35.6213,10900.0
2011-12-01 10:50:00,47.8,47.88,47.79,47.81,11000.0,35.6139,35.6735,35.6064,35.6213,11000.0
2011-12-01 10:55:00,47.8,47.92,47.8,47.88,8600.0,35.6139,35.7033,35.6139,35.6735,8600.0
2011-12-01 11:00:00,47.87,47.9,47.83,47.87,13100.0,35.666,35.6884,35.6362,35.666,13100.0
2011-12-01 11:05:00,47.87,47.99,47.87,47.98,12000.0,35.666,35.7554,35.666,35.748,12000.0
2011-12-01 11:10:00,47.99,47.99,47.86,47.87,10100.0,35.7554,35.7554,35.6586,35.666,10100.0
2011-12-01 11:15:00,47.88,47.9,47.74,47.84,18600.0,35.6735,35.6884,35.5692,35.6437,18600.0
2011-12-01 11:20:00,47.85,47.88,47.8,47.88,10700.0,35.6511,35.6735,35.6139,35.6735,10700.0
2011-12-01 11:25:00,47.89,47.89,47.75,47.75,10700.0,35.6809,35.6809,35.5766,35.5766,10700.0
2011-12-01 11:30:00,47.75,47.81,47.66,47.77,8600.0,35.5766,35.6213,35.5096,35.5915,8600.0
2011-12-01 11:35:00,47.77,47.78,47.66,47.77,14100.0,35.5915,35.599,35.5096,35.5915,14100.0
2011-12-01 11:40:00,47.77,47.81,47.7,47.78,14900.0,35.5915,35.6213,35.5394,35.599,14900.0
2011-12-01 11:45:00,47.79,47.83,47.7,47.72,11400.0,35.6064,35.6362,35.5394,35.5543,11400.0
2011-12-01 11:50:00,47.77,47.88,47.76,47.84,8100.0,35.5915,35.6735,35.5841,35.6437,8100.0
2011-12-01 11:55:00,47.86,47.94,47.84,47.94,11400.0,35.6586,35.7182,35.6437,35.7182,11400.0
2011-12-01 12:00:00,47.94,47.96,47.92,47.94,10400.0,35.7182,35.7331,35.7033,35.7182,10400.0
2011-12-01 12:05:00,47.93,48.02,47.93,47.96,4900.0,35.7107,35.7778,35.7107,35.7331,4900.0
2011-12-01 12:10:00,47.96,47.99,47.92,47.97,4600.0,35.7331,35.7554,35.7033,35.7405,4600.0
2011-12-01 12:15:00,47.97,47.99,47.91,47.99,5300.0,35.7405,35.7554,35.6958,35.7554,5300.0
2011-12-01 12:20:00,48.01,48.01,47.92,47.93,13600.0,35.7703,35.7703,35.7033,35.7107,13600.0
2011-12-01 12:25:00,47.94,47.98,47.93,47.94,5900.0,35.7182,35.748,35.7107,35.7182,5900.0
2011-12-01 12:30:00,47.94,47.97,47.9,47.95,9400.0,35.7182,35.7405,35.6884,35.7256,9400.0
2011-12-01 12:35:00,47.94,47.95,47.86,47.88,6200.0,35.7182,35.7256,35.6586,35.6735,6200.0
2011-12-01 12:40:00,47.89,47.91,47.79,47.79,9100.0,35.6809,35.6958,35.6064,35.6064,9100.0
2011-12-01 12:45:00,47.77,47.79,47.68,47.72,15300.0,35.5915,35.6064,35.5245,35.5543,15300.0
2011-12-01 12:50:00,47.72,47.79,47.67,47.79,18400.0,35.5543,35.6064,35.517,35.6064,18400.0
2011-12-01 12:55:00,47.77,47.77,47.59,47.63,8300.0,35.5915,35.5915,35.4574,35.4872,8300.0
2011-12-01 13:00:00,47.64,47.73,47.64,47.73,13900.0,35.4947,35.5617,35.4947,35.5617,13900.0
2011-12-01 13:05:00,47.71,47.73,47.66,47.66,5800.0,35.5468,35.5617,35.5096,35.5096,5800.0
2011-12-01 13:10:00,47.67,47.79,47.67,47.78,13800.0,35.517,35.6064,35.517,35.599,13800.0
2011-12-01 13:15:00,47.78,47.87,47.77,47.87,7600.0,35.599,35.666,35.5915,35.666,7600.0
2011-12-01 13:20:00,47.86,47.88,47.82,47.83,7600.0,35.6586,35.6735,35.6288,35.6362,7600.0
2011-12-01 13:25:00,47.84,47.9,47.83,47.9,10100.0,35.6437,35.6884,35.6362,35.6884,10100.0
2011-12-01 13:30:00,47.89,47.95,47.87,47.9,9400.0,35.6809,35.7256,35.666,35.6884,9400.0
2011-12-01 13:35:00,47.89,47.92,47.87,47.92,10700.0,35.6809,35.7033,35.666,35.7033,10700.0
2011-12-01 13:40:00,47.93,47.98,47.92,47.95,24600.0,35.7107,35.748,35.7033,35.7256,24600.0
2011-12-01 13:45:00,47.95,48.02,47.93,48.0,28600.0,35.7256,35.7778,35.7107,35.7629,28600.0
2011-12-01 13:50:00,48.01,48.03,47.91,47.91,28800.0,35.7703,35.7852,35.6958,35.6958,28800.0
2011-12-01 13:55:00,47.91,48.05,47.88,48.05,24700.0,35.6958,35.8001,35.6735,35.8001,24700.0
2011-12-01 14:00:00,48.04,48.05,47.87,47.87,12700.0,35.7927,35.8001,35.666,35.666,12700.0
2011-12-01 14:05:00,47.88,47.93,47.86,47.88,10900.0,35.6735,35.7107,35.6586,35.6735,10900.0
2011-12-01 14:10:00,47.9,47.92,47.86,47.89,7500.0,35.6884,35.7033,35.6586,35.6809,7500.0
2011-12-01 14:15:00,47.9,47.9,47.83,47.83,11100.0,35.6884,35.6884,35.6362,35.6362,11100.0
2011-12-01 14:20:00,47.83,47.88,47.78,47.86,8200.0,35.6362,35.6735,35.599,35.6586,8200.0
2011-12-01 14:25:00,47.85,47.87,47.83,47.87,6100.0,35.6511,35.666,35.6362,35.666,6100.0
2011-12-01 14:30:00,47.86,47.87,47.74,47.75,24900.0,35.6586,35.666,35.5692,35.5766,24900.0
2011-12-01 14:35:00,47.75,47.77,47.71,47.74,9000.0,35.5766,35.5915,35.5468,35.5692,9000.0
2011-12-01 14:40:00,47.73,47.73,47.63,47.67,10100.0,35.5617,35.5617,35.4872,35.517,10100.0
2011-12-01 14:45:00,47.7,47.88,47.7,47.83,11100.0,35.5394,35.6735,35.5394,35.6362,11100.0
2011-12-01 14:50:00,47.83,47.83,47.73,47.77,13000.0,35.6362,35.6362,35.5617,35.5915,13000.0
2011-12-01 14:55:00,47.77,47.8,47.74,47.78,19200.0,35.5915,35.6139,35.5692,35.599,19200.0
2011-12-01 15:00:00,47.76,47.87,47.75,47.83,26200.0,35.5841,35.666,35.5766,35.6362,26200.0
2011-12-01 15:05:00,47.84,47.88,47.69,47.7,14200.0,35.6437,35.6735,35.5319,35.5394,14200.0
2011-12-01 15:10:00,47.7,47.82,47.7,47.81,10000.0,35.5394,35.6288,35.5394,35.6213,10000.0
2011-12-01 15:15:00,47.8,47.84,47.76,47.8,15900.0,35.6139,35.6437,35.5841,35.6139,15900.0
2011-12-01 15:20:00,47.81,47.86,47.75,47.84,18200.0,35.6213,35.6586,35.5766,35.6437,18200.0
2011-12-01 15:25:00,47.85,47.98,47.84,47.98,18000.0,35.6511,35.748,35.6437,35.748,18000.0
2011-12-01 15:30:00,48.0,48.0,47.86,47.86,34900.0,35.7629,35.7629,35.6586,35.6586,34900.0
2011-12-01 15:35:00,47.86,47.94,47.83,47.83,31900.0,35.6586,35.7182,35.6362,35.6362,31900.0
2011-12-01 15:40:00,47.83,47.92,47.79,47.8,52300.0,35.6362,35.7033,35.6064,35.6139,52300.0
2011-12-01 15:45:00,47.81,47.92,47.75,47.91,71100.0,35.6213,35.7033,35.5766,35.6958,71100.0
2011-12-01 15:50:00,47.91,47.95,47.79,47.84,26700.0,35.6958,35.7256,35.6064,35.6437,26700.0
2011-12-01 15:55:00,47.82,47.89,47.75,47.88,49500.0,35.6288,35.6809,35.5766,35.6735,49500.0
2011-12-02 09:30:00,48.5,48.8,48.24,48.24,42900.0,36.1354,36.3589,35.9417,35.9417,42900.0
2011-12-02 09:35:00,48.28,48.55,48.27,48.55,31000.0,35.9715,36.1727,35.964,36.1727,31000.0
2011-12-02 09:40:00,48.57,48.62,48.45,48.55,26100.0,36.1876,36.2248,36.0982,36.1727,26100.0
2011-12-02 09:45:00,48.6,48.78,48.57,48.72,35500.0,36.2099,36.344,36.1876,36.2993,35500.0
2011-12-02 09:50:00,48.72,48.94,48.69,48.94,46300.0,36.2993,36.4632,36.277,36.4632,46300.0
2011-12-02 09:55:00,48.92,49.22,48.9,49.17,89600.0,36.4483,36.6719,36.4334,36.6346,89600.0
2011-12-02 10:00:00,49.17,49.53,49.17,49.46,85000.0,36.6346,36.9028,36.6346,36.8507,85000.0
2011-12-02 10:05:00,49.49,49.52,49.4,49.45,77300.0,36.873,36.8954,36.806,36.8432,77300.0
2011-12-02 10:10:00,49.45,49.66,49.42,49.66,31300.0,36.8432,36.9997,36.8209,36.9997,31300.0
2011-12-02 10:15:00,49.66,49.82,49.66,49.78,53800.0,36.9997,37.1189,36.9997,37.0891,53800.0
2011-12-02 10:20:00,49.78,49.98,49.76,49.98,46700.0,37.0891,37.2381,37.0742,37.2381,46700.0
2011-12-02 10:25:00,49.97,50.0,49.8,49.86,45800.0,37.2306,37.253,37.104,37.1487,45800.0
2011-12-02 10:30:00,49.87,49.88,49.72,49.79,32000.0,37.1561,37.1636,37.0444,37.0965,32000.0
2011-12-02 10:35:00,49.8,49.89,49.77,49.88,17900.0,37.104,37.171,37.0816,37.1636,17900.0
2011-12-02 10:40:00,49.84,49.94,49.8,49.84,20000.0,37.1338,37.2083,37.104,37.1338,20000.0
2011-12-02 10:45:00,49.83,49.84,49.77,49.79,17400.0,37.1263,37.1338,37.0816,37.0965,17400.0
2011-12-02 10:50:00,49.79,49.91,49.74,49.88,17700.0,37.0965,37.1859,37.0593,37.1636,17700.0
2011-12-02 10:55:00,49.89,49.9,49.75,49.75,14500.0,37.171,37.1785,37.0667,37.0667,14500.0
2011-12-02 11:00:00,49.74,49.81,49.64,49.66,33200.0,37.0593,37.1114,36.9848,36.9997,33200.0
2011-12-02 11:05:00,49.66,49.68,49.57,49.57,33900.0,36.9997,37.0146,36.9326,36.9326,33900.0
2011-12-02 11:10:00,49.57,49.58,49.47,49.48,49000.0,36.9326,36.9401,36.8581,36.8656,49000.0
2011-12-02 11:15:00,49.47,49.53,49.41,49.48,23400.0,36.8581,36.9028,36.8134,36.8656,23400.0
2011-12-02 11:20:00,49.48,49.53,49.44,49.48,15400.0,36.8656,36.9028,36.8358,36.8656,15400.0
2011-12-02 11:25:00,49.48,49.52,49.42,49.5,21100.0,36.8656,36.8954,36.8209,36.8805,21100.0
2011-12-02 11:30:00,49.5,49.61,49.45,49.46,55100.0,36.8805,36.9624,36.8432,36.8507,55100.0
2011-12-02 11:35:00,49.45,49.52,49.4,49.51,24200.0,36.8432,36.8954,36.806,36.8879,24200.0
2011-12-02 11:40:00,49.5,49.54,49.35,49.38,24900.0,36.8805,36.9103,36.7687,36.7911,24900.0
2011-12-02 11:45:00,49.37,49.48,49.32,49.32,16700.0,36.7836,36.8656,36.7464,36.7464,16700.0
2011-12-02 11:50:00,49.32,49.53,49.3,49.53,11700.0,36.7464,36.9028,36.7315,36.9028,11700.0
2011-12-02 11:55:00,49.53,49.56,49.47,49.49,16400.0,36.9028,36.9252,36.8581,36.873,16400.0
2011-12-02 12:00:00,49.5,49.52,49.43,49.45,18100.0,36.8805,36.8954,36.8283,36.8432,18100.0
2011-12-02 12:05:00,49.47,49.6,49.46,49.49,12300.0,36.8581,36.955,36.8507,36.873,12300.0
2011-12-02 12:10:00,49.52,49.59,49.47,49.47,7900.0,36.8954,36.9475,36.8581,36.8581,7900.0
2011-12-02 12:15:00,49.47,49.51,49.42,49.49,7800.0,36.8581,36.8879,36.8209,36.873,7800.0
2011-12-02 12:20:00,49.52,49.66,49.5,49.57,7500.0,36.8954,36.9997,36.8805,36.9326,7500.0
2011-12-02 12:25:00,49.6,49.6,49.49,49.51,6800.0,36.955,36.955,36.873,36.8879,6800.0
2011-12-02 12:30:00,49.5,49.59,49.46,49.59,9200.0,36.8805,36.9475,36.8507,36.9475,9200.0
2011-12-02 12:35:00,49.57,49.57,49.48,49.55,5500.0,36.9326,36.9326,36.8656,36.9177,5500.0
2011-12-02 12:40:00,49.57,49.6,49.44,49.44,6700.0,36.9326,36.955,36.8358,36.8358,6700.0
2011-12-02 12:45:00,49.43,49.6,49.41,49.58,11300.0,36.8283,36.955,36.8134,36.9401,11300.0
2011-12-02 12:50:00,49.56,49.6,49.53,49.6,26400.0,36.9252,36.955,36.9028,36.955,26400.0
2011-12-02 12:55:00,49.6,49.73,49.56,49.69,35700.0,36.955,37.0518,36.9252,37.022,35700.0
2011-12-02 13:00:00,49.68,49.72,49.63,49.64,21400.0,37.0146,37.0444,36.9773,36.9848,21400.0
2011-12-02 13:05:00,49.65,49.67,49.54,49.6,21200.0,36.9922,37.0071,36.9103,36.955,21200.0
2011-12-02 13:10:00,49.6,49.61,49.4,49.42,26900.0,36.955,36.9624,36.806,36.8209,26900.0
2011-12-02 13:15:00,49.41,49.52,49.41,49.49,11000.0,36.8134,36.8954,36.8134,36.873,11000.0
2011-12-02 13:20:00,49.49,49.64,49.49,49.6,11200.0,36.873,36.9848,36.873,36.955,11200.0
2011-12-02 13:25:00,49.59,49.6,49.48,49.48,6700.0,36.9475,36.955,36.8656,36.8656,6700.0
2011-12-02 13:30:00,49.48,49.52,49.4,49.48,16300.0,36.8656,36.8954,36.806,36.8656,16300.0
2011-12-02 13:35:00,49.5,49.56,49.47,49.47,11900.0,36.8805,36.9252,36.8581,36.8581,11900.0
2011-12-02 13:40:00,49.47,49.59,49.47,49.55,8600.0,36.8581,36.9475,36.8581,36.9177,8600.0
2011-12-02 13:45:00,49.56,49.65,49.53,49.55,14400.0,36.9252,36.9922,36.9028,36.9177,14400.0
2011-12-02 13:50:00,49.53,49.65,49.44,49.49,18200.0,36.9028,36.9922,36.8358,36.873,18200.0
2011-12-02 13:55:00,49.51,49.58,49.5,49.53,11500.0,36.8879,36.9401,36.8805,36.9028,11500.0
2011-12-02 14:00:00,49.54,49.56,49.4,49.4,14000.0,36.9103,36.9252,36.806,36.806,14000.0
2011-12-02 14:05:00,49.38,49.41,49.26,49.39,18100.0,36.7911,36.8134,36.7017,36.7985,18100.0
2011-12-02 14:10:00,49.39,49.5,49.39,49.47,20500.0,36.7985,36.8805,36.7985,36.8581,20500.0
2011-12-02 14:15:00,49.46,49.48,49.39,49.47,11900.0,36.8507,36.8656,36.7985,36.8581,11900.0
2011-12-02 14:20:00,49.47,49.55,49.44,49.51,7700.0,36.8581,36.9177,36.8358,36.8879,7700.0
2011-12-02 14:25:00,49.53,49.56,49.49,49.49,6900.0,36.9028,36.9252,36.873,36.873,6900.0
2011-12-02 14:30:00,49.44,49.46,49.37,49.38,9600.0,36.8358,36.8507,36.7836,36.7911,9600.0
2011-12-02 14:35:00,49.38,49.48,49.38,49.46,18700.0,36.7911,36.8656,36.7911,36.8507,18700.0
2011-12-02 14:40:00,49.49,49.59,49.47,49.55,16300.0,36.873,36.9475,36.8581,36.9177,16300.0
2011-12-02 14:45:00,49.55,49.67,49.54,49.63,19700.0,36.9177,37.0071,36.9103,36.9773,19700.0
2011-12-02 14:50:00,49.63,49.7,49.62,49.67,17300.0,36.9773,37.0295,36.9699,37.0071,17300.0
2011-12-02 14:55:00,49.66,49.71,49.56,49.59,26100.0,36.9997,37.0369,36.9252,36.9475,26100.0
2011-12-02 15:00:00,49.59,49.61,49.5,49.55,28700.0,36.9475,36.9624,36.8805,36.9177,28700.0
2011-12-02 15:05:00,49.55,49.57,49.46,49.46,27400.0,36.9177,36.9326,36.8507,36.8507,27400.0
2011-12-02 15:10:00,49.46,49.47,49.42,49.43,37500.0,36.8507,36.8581,36.8209,36.8283,37500.0
2011-12-02 15:15:00,49.43,49.45,49.38,49.4,62900.0,36.8283,36.8432,36.7911,36.806,62900.0
2011-12-02 15:20:00,49.4,49.42,49.38,49.41,48700.0,36.806,36.8209,36.7911,36.8134,48700.0
2011-12-02 15:25:00,49.41,49.45,49.33,49.41,50700.0,36.8134,36.8432,36.7538,36.8134,50700.0
2011-12-02 15:30:00,49.41,49.41,49.19,49.19,44100.0,36.8134,36.8134,36.6495,36.6495,44100.0
2011-12-02 15:35:00,49.21,49.35,49.16,49.22,69800.0,36.6644,36.7687,36.6271,36.6719,69800.0
2011-12-02 15:40:00,49.21,49.26,49.07,49.08,44900.0,36.6644,36.7017,36.5601,36.5675,44900.0
2011-12-02 15:45:00,49.07,49.09,48.97,49.0,72400.0,36.5601,36.575,36.4856,36.5079,72400.0
2011-12-02 15:50:00,49.01,49.02,48.89,48.97,82900.0,36.5154,36.5228,36.426,36.4856,82900.0
2011-12-02 15:55:00,48.97,49.04,48.94,49.01,110900.0,36.4856,36.5377,36.4632,36.5154,110900.0
2011-12-05 09:30:00,49.96,50.0,49.66,49.82,46300.0,37.2232,37.253,36.9997,37.1189,46300.0
2011-12-05 09:35:00,49.81,49.91,49.71,49.8,16800.0,37.1114,37.1859,37.0369,37.104,16800.0
2011-12-05 09:40:00,49.82,49.82,49.54,49.68,30500.0,37.1189,37.1189,36.9103,37.0146,30500.0
2011-12-05 09:45:00,49.68,49.82,49.68,49.82,12300.0,37.0146,37.1189,37.0146,37.1189,12300.0
2011-12-05 09:50:00,49.82,50.13,49.82,50.04,66200.0,37.1189,37.3499,37.1189,37.2828,66200.0
2011-12-05 09:55:00,50.06,50.13,50.03,50.09,17300.0,37.2977,37.3499,37.2753,37.3201,17300.0
2011-12-05 10:00:00,50.05,50.15,50.0,50.1,48300.0,37.2903,37.3648,37.253,37.3275,48300.0
2011-12-05 10:05:00,50.08,50.09,50.0,50.01,48200.0,37.3126,37.3201,37.253,37.2604,48200.0
2011-12-05 10:10:00,50.01,50.14,49.98,50.09,75400.0,37.2604,37.3573,37.2381,37.3201,75400.0
2011-12-05 10:15:00,50.09,50.15,50.02,50.07,17300.0,37.3201,37.3648,37.2679,37.3052,17300.0
2011-12-05 10:20:00,50.09,50.25,50.07,50.23,16900.0,37.3201,37.4393,37.3052,37.4244,16900.0
2011-12-05 10:25:00,50.23,50.4,50.19,50.3,18600.0,37.4244,37.551,37.3946,37.4765,18600.0
2011-12-05 10:30:00,50.3,50.68,50.3,50.65,39100.0,37.4765,37.7596,37.4765,37.7373,39100.0
2011-12-05 10:35:00,50.64,50.82,50.62,50.71,66300.0,37.7298,37.8639,37.7149,37.782,66300.0
2011-12-05 10:40:00,50.71,50.71,50.43,50.5,37700.0,37.782,37.782,37.5734,37.6255,37700.0
2011-12-05 10:45:00,50.48,50.51,50.34,50.39,12900.0,37.6106,37.633,37.5063,37.5436,12900.0
2011-12-05 10:50:00,50.38,50.39,50.22,50.24,22900.0,37.5361,37.5436,37.4169,37.4318,22900.0
2011-12-05 10:55:00,50.27,50.3,50.22,50.23,21900.0,37.4542,37.4765,37.4169,37.4244,21900.0
2011-12-05 11:00:00,50.23,50.27,50.17,50.27,18500.0,37.4244,37.4542,37.3797,37.4542,18500.0
2011-12-05 11:05:00,50.29,50.33,50.24,50.32,56400.0,37.4691,37.4989,37.4318,37.4914,56400.0
2011-12-05 11:10:00,50.32,50.38,50.32,50.35,21300.0,37.4914,37.5361,37.4914,37.5138,21300.0
2011-12-05 11:15:00,50.35,50.39,50.27,50.29,22200.0,37.5138,37.5436,37.4542,37.4691,22200.0
2011-12-05 11:20:00,50.28,50.29,50.07,50.1,31800.0,37.4616,37.4691,37.3052,37.3275,31800.0
2011-12-05 11:25:00,50.1,50.16,50.08,50.13,7200.0,37.3275,37.3722,37.3126,37.3499,7200.0
2011-12-05 11:30:00,50.13,50.13,50.0,50.0,15200.0,37.3499,37.3499,37.253,37.253,15200.0
2011-12-05 11:35:00,50.0,50.05,50.0,50.0,14100.0,37.253,37.2903,37.253,37.253,14100.0
2011-12-05 11:40:00,50.01,50.08,49.99,50.03,62700.0,37.2604,37.3126,37.2455,37.2753,62700.0
2011-12-05 11:45:00,50.01,50.1,50.01,50.09,26300.0,37.2604,37.3275,37.2604,37.3201,26300.0
2011-12-05 11:50:00,50.09,50.16,50.0,50.15,25600.0,37.3201,37.3722,37.253,37.3648,25600.0
2011-12-05 11:55:00,50.15,50.19,50.11,50.12,15300.0,37.3648,37.3946,37.335,37.3424,15300.0
2011-12-05 12:00:00,50.12,50.17,50.08,50.12,16500.0,37.3424,37.3797,37.3126,37.3424,16500.0
2011-12-05 12:05:00,50.12,50.29,50.12,50.25,42800.0,37.3424,37.4691,37.3424,37.4393,42800.0
2011-12-05 12:10:00,50.25,50.29,50.16,50.26,15400.0,37.4393,37.4691,37.3722,37.4467,15400.0
2011-12-05 12:15:00,50.26,50.47,50.25,50.4,45500.0,37.4467,37.6032,37.4393,37.551,45500.0
2011-12-05 12:20:00,50.35,50.36,50.15,50.25,15800.0,37.5138,37.5212,37.3648,37.4393,15800.0
2011-12-05 12:25:00,50.22,50.22,50.11,50.13,20100.0,37.4169,37.4169,37.335,37.3499,20100.0
2011-12-05 12:30:00,50.12,50.24,50.12,50.24,18400.0,37.3424,37.4318,37.3424,37.4318,18400.0
2011-12-05 12:35:00,50.24,50.3,50.23,50.26,8400.0,37.4318,37.4765,37.4244,37.4467,8400.0
2011-12-05 12:40:00,50.25,50.34,50.25,50.34,6000.0,37.4393,37.5063,37.4393,37.5063,6000.0
2011-12-05 12:45:00,50.29,50.5,50.29,50.49,29600.0,37.4691,37.6255,37.4691,37.6181,29600.0
2011-12-05 12:50:00,50.5,50.6,50.44,50.6,19500.0,37.6255,37.7,37.5808,37.7,19500.0
2011-12-05 12:55:00,50.59,50.64,50.58,50.6,12000.0,37.6926,37.7298,37.6851,37.7,12000.0
2011-12-05 13:00:00,50.59,50.61,50.5,50.5,15800.0,37.6926,37.7075,37.6255,37.6255,15800.0
2011-12-05 13:05:00,50.49,50.56,50.47,50.55,15600.0,37.6181,37.6702,37.6032,37.6628,15600.0
2011-12-05 13:10:00,50.55,50.65,50.54,50.6,20700.0,37.6628,37.7373,37.6553,37.7,20700.0
2011-12-05 13:15:00,50.58,50.65,50.58,50.64,10900.0,37.6851,37.7373,37.6851,37.7298,10900.0
2011-12-05 13:20:00,50.66,50.71,50.6,50.63,26300.0,37.7447,37.782,37.7,37.7224,26300.0
2011-12-05 13:25:00,50.62,50.71,50.62,50.7,24100.0,37.7149,37.782,37.7149,37.7745,24100.0
2011-12-05 13:30:00,50.71,50.83,50.68,50.81,30700.0,37.782,37.8714,37.7596,37.8565,30700.0
2011-12-05 13:35:00,50.79,50.92,50.77,50.78,15900.0,37.8416,37.9385,37.8267,37.8341,15900.0
2011-12-05 13:40:00,50.8,50.83,50.49,50.49,51300.0,37.849,37.8714,37.6181,37.6181,51300.0
2011-12-05 13:45:00,50.47,50.47,50.17,50.17,31700.0,37.6032,37.6032,37.3797,37.3797,31700.0
2011-12-05 13:50:00,50.15,50.27,50.1,50.14,30400.0,37.3648,37.4542,37.3275,37.3573,30400.0
2011-12-05 13:55:00,50.14,50.28,50.14,50.22,20300.0,37.3573,37.4616,37.3573,37.4169,20300.0
2011-12-05 14:00:00,50.22,50.22,50.06,50.12,22700.0,37.4169,37.4169,37.2977,37.3424,22700.0
2011-12-05 14:05:00,50.13,50.15,50.0,50.02,20000.0,37.3499,37.3648,37.253,37.2679,20000.0
2011-12-05 14:10:00,50.0,50.11,50.0,50.02,39300.0,37.253,37.335,37.253,37.2679,39300.0
2011-12-05 14:15:00,50.01,50.14,50.0,50.07,40800.0,37.2604,37.3573,37.253,37.3052,40800.0
2011-12-05 14:20:00,50.1,50.18,50.0,50.0,21500.0,37.3275,37.3871,37.253,37.253,21500.0
2011-12-05 14:25:00,50.01,50.12,49.97,50.07,33700.0,37.2604,37.3424,37.2306,37.3052,33700.0
2011-12-05 14:30:00,50.06,50.1,50.0,50.02,27400.0,37.2977,37.3275,37.253,37.2679,27400.0
2011-12-05 14:35:00,50.02,50.09,50.0,50.05,22000.0,37.2679,37.3201,37.253,37.2903,22000.0
2011-12-05 14:40:00,50.04,50.13,50.02,50.02,31700.0,37.2828,37.3499,37.2679,37.2679,31700.0
2011-12-05 14:45:00,50.02,50.15,50.02,50.15,12700.0,37.2679,37.3648,37.2679,37.3648,12700.0
2011-12-05 14:50:00,50.14,50.23,50.12,50.21,26200.0,37.3573,37.4244,37.3424,37.4095,26200.0
2011-12-05 14:55:00,50.22,50.31,50.2,50.26,16100.0,37.4169,37.484,37.402,37.4467,16100.0
2011-12-05 15:00:00,50.28,50.29,50.18,50.25,21000.0,37.4616,37.4691,37.3871,37.4393,21000.0
2011-12-05 15:05:00,50.27,50.3,49.99,50.05,83900.0,37.4542,37.4765,37.2455,37.2903,83900.0
2011-12-05 15:10:00,50.04,50.08,49.99,50.0,45900.0,37.2828,37.3126,37.2455,37.253,45900.0
2011-12-05 15:15:00,50.0,50.06,49.8,49.94,76600.0,37.253,37.2977,37.104,37.2083,76600.0
2011-12-05 15:20:00,49.94,50.03,49.89,50.0,38900.0,37.2083,37.2753,37.171,37.253,38900.0
2011-12-05 15:25:00,50.0,50.05,49.92,49.94,81900.0,37.253,37.2903,37.1934,37.2083,81900.0
2011-12-05 15:30:00,49.94,50.08,49.87,50.02,51700.0,37.2083,37.3126,37.1561,37.2679,51700.0
2011-12-05 15:35:00,50.01,50.05,49.94,50.02,46400.0,37.2604,37.2903,37.2083,37.2679,46400.0
2011-12-05 15:40:00,50.01,50.1,49.9,49.98,61400.0,37.2604,37.3275,37.1785,37.2381,61400.0
2011-12-05 15:45:00,49.98,50.16,49.95,50.11,80200.0,37.2381,37.3722,37.2157,37.335,80200.0
2011-12-05 15:50:00,50.09,50.26,50.07,50.25,74100.0,37.3201,37.4467,37.3052,37.4393,74100.0
2011-12-05 15:55:00,50.23,50.25,50.16,50.25,73800.0,37.4244,37.4393,37.3722,37.4393,73800.0
2011-12-06 09:30:00,50.12,50.14,49.89,50.02,151200.0,37.3424,37.3573,37.171,37.2679,151200.0
2011-12-06 09:35:00,50.02,50.05,49.95,49.95,43200.0,37.2679,37.2903,37.2157,37.2157,43200.0
2011-12-06 09:40:00,49.96,49.98,49.85,49.88,45000.0,37.2232,37.2381,37.1412,37.1636,45000.0
2011-12-06 09:45:00,49.83,49.97,49.78,49.84,57400.0,37.1263,37.2306,37.0891,37.1338,57400.0
2011-12-06 09:50:00,49.85,49.86,49.48,49.51,24700.0,37.1412,37.1487,36.8656,36.8879,24700.0
2011-12-06 09:55:00,49.56,49.6,49.43,49.49,21700.0,36.9252,36.955,36.8283,36.873,21700.0
2011-12-06 10:00:00,49.53,49.79,49.52,49.78,372400.0,36.9028,37.0965,36.8954,37.0891,372400.0
2011-12-06 10:05:00,49.78,49.78,49.67,49.67,11300.0,37.0891,37.0891,37.0071,37.0071,11300.0
2011-12-06 10:10:00,49.68,49.83,49.6,49.81,13400.0,37.0146,37.1263,36.955,37.1114,13400.0
2011-12-06 10:15:00,49.81,49.88,49.78,49.82,22300.0,37.1114,37.1636,37.0891,37.1189,22300.0
2011-12-06 10:20:00,49.8,49.95,49.66,49.92,17800.0,37.104,37.2157,36.9997,37.1934,17800.0
2011-12-06 10:25:00,49.94,49.99,49.8,49.83,13400.0,37.2083,37.2455,37.104,37.1263,13400.0
2011-12-06 10:30:00,49.85,49.93,49.75,49.77,19400.0,37.1412,37.2008,37.0667,37.0816,19400.0
2011-12-06 10:35:00,49.76,49.86,49.7,49.85,15800.0,37.0742,37.1487,37.0295,37.1412,15800.0
2011-12-06 10:40:00,49.85,49.85,49.64,49.74,88000.0,37.1412,37.1412,36.9848,37.0593,88000.0
2011-12-06 10:45:00,49.75,49.77,49.61,49.68,23000.0,37.0667,37.0816,36.9624,37.0146,23000.0
2011-12-06 10:50:00,49.68,49.71,49.55,49.55,36600.0,37.0146,37.0369,36.9177,36.9177,36600.0
2011-12-06 10:55:00,49.58,49.59,49.48,49.49,23500.0,36.9401,36.9475,36.8656,36.873,23500.0
2011-12-06 11:00:00,49.49,49.56,49.47,49.5,23900.0,36.873,36.9252,36.8581,36.8805,23900.0
2011-12-06 11:05:00,49.51,49.51,49.28,49.28,31600.0,36.8879,36.8879,36.7166,36.7166,31600.0
2011-12-06 11:10:00,49.29,49.38,49.24,49.31,25900.0,36.724,36.7911,36.6868,36.7389,25900.0
2011-12-06 11:15:00,49.31,49.32,49.08,49.08,46800.0,36.7389,36.7464,36.5675,36.5675,46800.0
2011-12-06 11:20:00,49.07,49.24,49.05,49.14,21600.0,36.5601,36.6868,36.5452,36.6122,21600.0
2011-12-06 11:25:00,49.13,49.15,49.03,49.03,17600.0,36.6048,36.6197,36.5303,36.5303,17600.0
2011-12-06 11:30:00,49.03,49.06,48.92,48.92,18000.0,36.5303,36.5526,36.4483,36.4483,18000.0
2011-12-06 11:35:00,48.92,48.93,48.86,48.88,20700.0,36.4483,36.4558,36.4036,36.4185,20700.0
2011-12-06 11:40:00,48.9,48.93,48.83,48.89,16200.0,36.4334,36.4558,36.3813,36.426,16200.0
2011-12-06 11:45:00,48.88,48.88,48.75,48.76,30400.0,36.4185,36.4185,36.3217,36.3291,30400.0
2011-12-06 11:50:00,48.76,49.03,48.76,48.99,19700.0,36.3291,36.5303,36.3291,36.5005,19700.0
2011-12-06 11:55:00,49.04,49.12,48.87,48.88,28400.0,36.5377,36.5973,36.4111,36.4185,28400.0
2011-12-06 12:00:00,48.88,48.9,48.83,48.86,44200.0,36.4185,36.4334,36.3813,36.4036,44200.0
2011-12-06 12:05:00,48.84,48.9,48.75,48.76,24100.0,36.3887,36.4334,36.3217,36.3291,24100.0
2011-12-06 12:10:00,48.76,48.92,48.76,48.85,33200.0,36.3291,36.4483,36.3291,36.3962,33200.0
2011-12-06 12:15:00,48.86,48.91,48.81,48.83,11500.0,36.4036,36.4409,36.3664,36.3813,11500.0
2011-12-06 12:20:00,48.84,48.88,48.72,48.76,19300.0,36.3887,36.4185,36.2993,36.3291,19300.0
2011-12-06 12:25:00,48.76,48.87,48.73,48.85,11200.0,36.3291,36.4111,36.3068,36.3962,11200.0
2011-12-06 12:30:00,48.88,48.89,48.83,48.88,7800.0,36.4185,36.426,36.3813,36.4185,7800.0
2011-12-06 12:35:00,48.88,48.93,48.85,48.88,11500.0,36.4185,36.4558,36.3962,36.4185,11500.0
2011-12-06 12:40:00,48.88,48.91,48.85,48.87,15600.0,36.4185,36.4409,36.3962,36.4111,15600.0
2011-12-06 12:45:00,48.86,48.9,48.85,48.9,56500.0,36.4036,36.4334,36.3962,36.4334,56500.0
2011-12-06 12:50:00,48.89,48.94,48.88,48.91,20000.0,36.426,36.4632,36.4185,36.4409,20000.0
2011-12-06 12:55:00,48.91,48.95,48.91,48.93,22400.0,36.4409,36.4707,36.4409,36.4558,22400.0
2011-12-06 13:00:00,48.93,49.03,48.91,49.01,29400.0,36.4558,36.5303,36.4409,36.5154,29400.0
2011-12-06 13:05:00,49.01,49.06,48.96,48.96,34700.0,36.5154,36.5526,36.4781,36.4781,34700.0
2011-12-06 13:10:00,48.97,48.97,48.84,48.95,13900.0,36.4856,36.4856,36.3887,36.4707,13900.0
2011-12-06 13:15:00,48.92,49.02,48.92,49.0,66600.0,36.4483,36.5228,36.4483,36.5079,66600.0
2011-12-06 13:20:00,49.0,49.06,48.94,49.0,21900.0,36.5079,36.5526,36.4632,36.5079,21900.0
2011-12-06 13:25:00,49.03,49.07,49.0,49.04,14600.0,36.5303,36.5601,36.5079,36.5377,14600.0
2011-12-06 13:30:00,49.06,49.1,49.01,49.05,15500.0,36.5526,36.5824,36.5154,36.5452,15500.0
2011-12-06 13:35:00,49.04,49.04,48.98,49.02,18200.0,36.5377,36.5377,36.493,36.5228,18200.0
2011-12-06 13:40:00,49.02,49.02,48.92,48.94,12500.0,36.5228,36.5228,36.4483,36.4632,12500.0
2011-12-06 13:45:00,48.93,48.98,48.93,48.94,22900.0,36.4558,36.493,36.4558,36.4632,22900.0
2011-12-06 13:50:00,48.94,48.98,48.92,48.98,14900.0,36.4632,36.493,36.4483,36.493,14900.0
2011-12-06 13:55:00,48.97,49.04,48.97,49.0,74000.0,36.4856,36.5377,36.4856,36.5079,74000.0
2011-12-06 14:00:00,49.0,49.03,48.95,49.0,36900.0,36.5079,36.5303,36.4707,36.5079,36900.0
2011-12-06 14:05:00,49.0,49.05,48.98,49.05,24000.0,36.5079,36.5452,36.493,36.5452,24000.0
2011-12-06 14:10:00,49.05,49.05,48.95,48.97,15900.0,36.5452,36.5452,36.4707,36.4856,15900.0
2011-12-06 14:15:00,48.96,49.17,48.94,49.16,57400.0,36.4781,36.6346,36.4632,36.6271,57400.0
2011-12-06 14:20:00,49.16,49.16,48.92,48.92,38400.0,36.6271,36.6271,36.4483,36.4483,38400.0
2011-12-06 14:25:00,48.93,49.11,48.92,49.1,57400.0,36.4558,36.5899,36.4483,36.5824,57400.0
2011-12-06 14:30:00,49.09,49.29,49.09,49.26,52100.0,36.575,36.724,36.575,36.7017,52100.0
2011-12-06 14:35:00,49.25,49.6,49.22,49.57,129000.0,36.6942,36.955,36.6719,36.9326,129000.0
2011-12-06 14:40:00,49.56,49.59,49.45,49.52,90900.0,36.9252,36.9475,36.8432,36.8954,90900.0
2011-12-06 14:45:00,49.5,49.54,49.43,49.49,25800.0,36.8805,36.9103,36.8283,36.873,25800.0
2011-12-06 14:50:00,49.5,49.6,49.46,49.46,96700.0,36.8805,36.955,36.8507,36.8507,96700.0
2011-12-06 14:55:00,49.47,49.47,49.35,49.36,34100.0,36.8581,36.8581,36.7687,36.7762,34100.0
2011-12-06 15:00:00,49.37,49.49,49.37,49.44,22400.0,36.7836,36.873,36.7836,36.8358,22400.0
2011-12-06 15:05:00,49.44,49.45,49.28,49.29,129000.0,36.8358,36.8432,36.7166,36.724,129000.0
2011-12-06 15:10:00,49.29,49.43,49.28,49.4,19500.0,36.724,36.8283,36.7166,36.806,19500.0
2011-12-06 15:15:00,49.4,49.46,49.36,49.37,35400.0,36.806,36.8507,36.7762,36.7836,35400.0
2011-12-06 15:20:00,49.39,49.43,49.34,49.39,26600.0,36.7985,36.8283,36.7613,36.7985,26600.0
2011-12-06 15:25:00,49.4,49.45,49.28,49.31,49700.0,36.806,36.8432,36.7166,36.7389,49700.0
2011-12-06 15:30:00,49.31,49.4,49.29,49.37,34800.0,36.7389,36.806,36.724,36.7836,34800.0
2011-12-06 15:35:00,49.35,49.41,49.34,49.37,33200.0,36.7687,36.8134,36.7613,36.7836,33200.0
2011-12-06 15:40:00,49.35,49.4,49.26,49.29,76400.0,36.7687,36.806,36.7017,36.724,76400.0
2011-12-06 15:45:00,49.3,49.33,49.25,49.3,58800.0,36.7315,36.7538,36.6942,36.7315,58800.0
2011-12-06 15:50:00,49.3,49.3,49.15,49.19,70900.0,36.7315,36.7315,36.6197,36.6495,70900.0
2011-12-06 15:55:00,49.2,49.23,49.1,49.17,99100.0,36.6569,36.6793,36.5824,36.6346,99100.0
2011-12-07 09:30:00,48.9,49.35,48.9,49.19,68400.0,36.4334,36.7687,36.4334,36.6495,68400.0
2011-12-07 09:35:00,49.2,49.5,49.1,49.26,135700.0,36.6569,36.8805,36.5824,36.7017,135700.0
2011-12-07 09:40:00,49.23,49.29,49.05,49.16,67800.0,36.6793,36.724,36.5452,36.6271,67800.0
2011-12-07 09:45:00,49.19,49.78,49.19,49.75,63100.0,36.6495,37.0891,36.6495,37.0667,63100.0
2011-12-07 09:50:00,49.77,49.85,49.52,49.73,58800.0,37.0816,37.1412,36.8954,37.0518,58800.0
2011-12-07 09:55:00,49.73,49.82,49.64,49.76,27400.0,37.0518,37.1189,36.9848,37.0742,27400.0
2011-12-07 10:00:00,49.76,49.76,49.65,49.67,26600.0,37.0742,37.0742,36.9922,37.0071,26600.0
2011-12-07 10:05:00,49.69,49.74,49.62,49.66,19800.0,37.022,37.0593,36.9699,36.9997,19800.0
2011-12-07 10:10:00,49.67,49.8,49.66,49.7,31500.0,37.0071,37.104,36.9997,37.0295,31500.0
2011-12-07 10:15:00,49.7,49.73,49.65,49.7,39700.0,37.0295,37.0518,36.9922,37.0295,39700.0
2011-12-07 10:20:00,49.7,49.75,49.45,49.46,21300.0,37.0295,37.0667,36.8432,36.8507,21300.0
2011-12-07 10:25:00,49.51,49.51,49.26,49.42,21500.0,36.8879,36.8879,36.7017,36.8209,21500.0
2011-12-07 10:30:00,49.42,49.58,49.37,49.49,11300.0,36.8209,36.9401,36.7836,36.873,11300.0
2011-12-07 10:35:00,49.47,49.53,49.42,49.53,10400.0,36.8581,36.9028,36.8209,36.9028,10400.0
2011-12-07 10:40:00,49.52,49.64,49.44,49.64,21200.0,36.8954,36.9848,36.8358,36.9848,21200.0
2011-12-07 10:45:00,49.63,49.84,49.63,49.82,23800.0,36.9773,37.1338,36.9773,37.1189,23800.0
2011-12-07 10:50:00,49.83,49.89,49.81,49.85,18900.0,37.1263,37.171,37.1114,37.1412,18900.0
2011-12-07 10:55:00,49.84,49.85,49.75,49.84,40500.0,37.1338,37.1412,37.0667,37.1338,40500.0
2011-12-07 11:00:00,49.88,49.92,49.84,49.85,23600.0,37.1636,37.1934,37.1338,37.1412,23600.0
2011-12-07 11:05:00,49.84,50.0,49.81,49.95,22300.0,37.1338,37.253,37.1114,37.2157,22300.0
2011-12-07 11:10:00,49.95,49.96,49.83,49.83,22600.0,37.2157,37.2232,37.1263,37.1263,22600.0
2011-12-07 11:15:00,49.86,49.9,49.81,49.88,24300.0,37.1487,37.1785,37.1114,37.1636,24300.0
2011-12-07 11:20:00,49.87,50.08,49.78,50.05,53900.0,37.1561,37.3126,37.0891,37.2903,53900.0
2011-12-07 11:25:00,50.06,50.27,50.06,50.26,30400.0,37.2977,37.4542,37.2977,37.4467,30400.0
2011-12-07 11:30:00,50.28,50.34,50.21,50.3,29700.0,37.4616,37.5063,37.4095,37.4765,29700.0
2011-12-07 11:35:00,50.27,50.27,50.06,50.08,15100.0,37.4542,37.4542,37.2977,37.3126,15100.0
2011-12-07 11:40:00,50.06,50.08,50.02,50.06,11100.0,37.2977,37.3126,37.2679,37.2977,11100.0
2011-12-07 11:45:00,50.07,50.08,49.96,49.98,25200.0,37.3052,37.3126,37.2232,37.2381,25200.0
2011-12-07 11:50:00,49.98,49.98,49.82,49.83,32600.0,37.2381,37.2381,37.1189,37.1263,32600.0
2011-12-07 11:55:00,49.83,49.95,49.81,49.9,19900.0,37.1263,37.2157,37.1114,37.1785,19900.0
2011-12-07 12:00:00,49.9,49.96,49.83,49.85,24300.0,37.1785,37.2232,37.1263,37.1412,24300.0
2011-12-07 12:05:00,49.83,49.91,49.83,49.86,8800.0,37.1263,37.1859,37.1263,37.1487,8800.0
2011-12-07 12:10:00,49.85,49.86,49.72,49.79,9400.0,37.1412,37.1487,37.0444,37.0965,9400.0
2011-12-07 12:15:00,49.79,49.85,49.79,49.81,8000.0,37.0965,37.1412,37.0965,37.1114,8000.0
2011-12-07 12:20:00,49.81,49.83,49.76,49.8,6400.0,37.1114,37.1263,37.0742,37.104,6400.0
2011-12-07 12:25:00,49.8,50.01,49.79,49.97,40100.0,37.104,37.2604,37.0965,37.2306,40100.0
2011-12-07 12:30:00,49.96,49.99,49.88,49.9,10400.0,37.2232,37.2455,37.1636,37.1785,10400.0
2011-12-07 12:35:00,49.89,49.91,49.75,49.75,4100.0,37.171,37.1859,37.0667,37.0667,4100.0
2011-12-07 12:40:00,49.76,49.82,49.76,49.8,17000.0,37.0742,37.1189,37.0742,37.104,17000.0
2011-12-07 12:45:00,49.8,49.83,49.77,49.77,13800.0,37.104,37.1263,37.0816,37.0816,13800.0
2011-12-07 12:50:00,49.78,49.87,49.76,49.8,8400.0,37.0891,37.1561,37.0742,37.104,8400.0
2011-12-07 12:55:00,49.77,49.82,49.73,49.75,26400.0,37.0816,37.1189,37.0518,37.0667,26400.0
2011-12-07 13:00:00,49.8,49.81,49.78,49.79,7000.0,37.104,37.1114,37.0891,37.0965,7000.0
2011-12-07 13:05:00,49.79,49.82,49.74,49.74,11200.0,37.0965,37.1189,37.0593,37.0593,11200.0
2011-12-07 13:10:00,49.74,49.74,49.7,49.73,16700.0,37.0593,37.0593,37.0295,37.0518,16700.0
2011-12-07 13:15:00,49.73,49.81,49.72,49.8,12500.0,37.0518,37.1114,37.0444,37.104,12500.0
2011-12-07 13:20:00,49.81,49.85,49.77,49.84,13700.0,37.1114,37.1412,37.0816,37.1338,13700.0
2011-12-07 13:25:00,49.84,49.93,49.83,49.84,75300.0,37.1338,37.2008,37.1263,37.1338,75300.0
2011-12-07 13:30:00,49.87,49.87,49.77,49.8,9400.0,37.1561,37.1561,37.0816,37.104,9400.0
2011-12-07 13:35:00,49.79,49.85,49.79,49.83,7500.0,37.0965,37.1412,37.0965,37.1263,7500.0
2011-12-07 13:40:00,49.84,49.85,49.78,49.81,11000.0,37.1338,37.1412,37.0891,37.1114,11000.0
2011-12-07 13:45:00,49.78,49.8,49.75,49.78,25600.0,37.0891,37.104,37.0667,37.0891,25600.0
2011-12-07 13:50:00,49.79,49.8,49.73,49.77,12900.0,37.0965,37.104,37.0518,37.0816,12900.0
2011-12-07 13:55:00,49.77,49.77,49.69,49.7,8400.0,37.0816,37.0816,37.022,37.0295,8400.0
2011-12-07 14:00:00,49.69,49.75,49.67,49.71,13000.0,37.022,37.0667,37.0071,37.0369,13000.0
2011-12-07 14:05:00,49.72,49.72,49.61,49.61,39600.0,37.0444,37.0444,36.9624,36.9624,39600.0
2011-12-07 14:10:00,49.63,49.63,49.46,49.46,19700.0,36.9773,36.9773,36.8507,36.8507,19700.0
2011-12-07 14:15:00,49.47,49.59,49.41,49.55,56300.0,36.8581,36.9475,36.8134,36.9177,56300.0
2011-12-07 14:20:00,49.55,49.62,49.55,49.62,17700.0,36.9177,36.9699,36.9177,36.9699,17700.0
2011-12-07 14:25:00,49.62,49.66,49.59,49.64,29500.0,36.9699,36.9997,36.9475,36.9848,29500.0
2011-12-07 14:30:00,49.64,49.66,49.58,49.64,38200.0,36.9848,36.9997,36.9401,36.9848,38200.0
2011-12-07 14:35:00,49.63,49.64,49.58,49.62,37700.0,36.9773,36.9848,36.9401,36.9699,37700.0
2011-12-07 14:40:00,49.62,49.71,49.52,49.55,35300.0,36.9699,37.0369,36.8954,36.9177,35300.0
2011-12-07 14:45:00,49.57,49.66,49.53,49.55,48900.0,36.9326,36.9997,36.9028,36.9177,48900.0
2011-12-07 14:50:00,49.54,49.58,49.5,49.58,13400.0,36.9103,36.9401,36.8805,36.9401,13400.0
2011-12-07 14:55:00,49.58,49.58,49.45,49.56,25800.0,36.9401,36.9401,36.8432,36.9252,25800.0
2011-12-07 15:00:00,49.56,49.62,49.53,49.55,31500.0,36.9252,36.9699,36.9028,36.9177,31500.0
2011-12-07 15:05:00,49.59,49.6,49.53,49.55,42100.0,36.9475,36.955,36.9028,36.9177,42100.0
2011-12-07 15:10:00,49.53,49.58,49.52,49.57,47200.0,36.9028,36.9401,36.8954,36.9326,47200.0
2011-12-07 15:15:00,49.56,49.82,49.56,49.7,48900.0,36.9252,37.1189,36.9252,37.0295,48900.0
2011-12-07 15:20:00,49.7,49.78,49.69,49.72,25400.0,37.0295,37.0891,37.022,37.0444,25400.0
2011-12-07 15:25:00,49.74,49.77,49.65,49.67,31800.0,37.0593,37.0816,36.9922,37.0071,31800.0
2011-12-07 15:30:00,49.69,49.75,49.57,49.59,60300.0,37.022,37.0667,36.9326,36.9475,60300.0
2011-12-07 15:35:00,49.6,49.83,49.59,49.8,74900.0,36.955,37.1263,36.9475,37.104,74900.0
2011-12-07 15:40:00,49.8,49.86,49.69,49.69,105700.0,37.104,37.1487,37.022,37.022,105700.0
2011-12-07 15:45:00,49.7,49.82,49.63,49.81,134400.0,37.0295,37.1189,36.9773,37.1114,134400.0
2011-12-07 15:50:00,49.81,49.84,49.69,49.71,84800.0,37.1114,37.1338,37.022,37.0369,84800.0
2011-12-07 15:55:00,49.7,49.73,49.49,49.54,182500.0,37.0295,37.0518,36.873,36.9103,182500.0
2011-12-08 09:30:00,49.2,49.4,49.06,49.14,52000.0,36.6569,36.806,36.5526,36.6122,52000.0
2011-12-08 09:35:00,49.17,49.38,49.11,49.35,30100.0,36.6346,36.7911,36.5899,36.7687,30100.0
2011-12-08 09:40:00,49.33,49.47,49.31,49.34,20300.0,36.7538,36.8581,36.7389,36.7613,20300.0
2011-12-08 09:45:00,49.4,49.47,49.37,49.45,15400.0,36.806,36.8581,36.7836,36.8432,15400.0
2011-12-08 09:50:00,49.43,49.51,49.34,49.51,38500.0,36.8283,36.8879,36.7613,36.8879,38500.0
2011-12-08 09:55:00,49.48,49.55,49.39,49.48,11700.0,36.8656,36.9177,36.7985,36.8656,11700.0
2011-12-08 10:00:00,49.49,49.56,49.33,49.33,40700.0,36.873,36.9252,36.7538,36.7538,40700.0
2011-12-08 10:05:00,49.34,49.5,49.31,49.38,35200.0,36.7613,36.8805,36.7389,36.7911,35200.0
2011-12-08 10:10:00,49.38,49.55,49.38,49.53,25100.0,36.7911,36.9177,36.7911,36.9028,25100.0
2011-12-08 10:15:00,49.51,49.56,49.31,49.31,19700.0,36.8879,36.9252,36.7389,36.7389,19700.0
2011-12-08 10:20:00,49.29,49.41,49.26,49.35,32000.0,36.724,36.8134,36.7017,36.7687,32000.0
2011-12-08 10:25:00,49.35,49.41,49.3,49.33,15100.0,36.7687,36.8134,36.7315,36.7538,15100.0
2011-12-08 10:30:00,49.3,49.57,49.28,49.53,33400.0,36.7315,36.9326,36.7166,36.9028,33400.0
2011-12-08 10:35:00,49.54,49.54,49.37,49.45,15000.0,36.9103,36.9103,36.7836,36.8432,15000.0
2011-12-08 10:40:00,49.44,49.55,49.4,49.55,11900.0,36.8358,36.9177,36.806,36.9177,11900.0
2011-12-08 10:45:00,49.54,49.79,49.54,49.68,30500.0,36.9103,37.0965,36.9103,37.0146,30500.0
2011-12-08 10:50:00,49.63,49.72,49.49,49.51,9700.0,36.9773,37.0444,36.873,36.8879,9700.0
2011-12-08 10:55:00,49.52,49.52,49.27,49.28,12400.0,36.8954,36.8954,36.7091,36.7166,12400.0
2011-12-08 11:00:00,49.29,49.29,49.13,49.2,25400.0,36.724,36.724,36.6048,36.6569,25400.0
2011-12-08 11:05:00,49.19,49.27,49.1,49.1,25500.0,36.6495,36.7091,36.5824,36.5824,25500.0
2011-12-08 11:10:00,49.09,49.19,49.05,49.05,28400.0,36.575,36.6495,36.5452,36.5452,28400.0
2011-12-08 11:15:00,49.05,49.15,49.0,49.05,27700.0,36.5452,36.6197,36.5079,36.5452,27700.0
2011-12-08 11:20:00,49.03,49.24,49.02,49.18,37700.0,36.5303,36.6868,36.5228,36.642,37700.0
2011-12-08 11:25:00,49.17,49.17,48.98,49.03,16900.0,36.6346,36.6346,36.493,36.5303,16900.0
2011-12-08 11:30:00,49.03,49.14,49.02,49.08,11400.0,36.5303,36.6122,36.5228,36.5675,11400.0
2011-12-08 11:35:00,49.05,49.14,48.87,48.87,32300.0,36.5452,36.6122,36.4111,36.4111,32300.0
2011-12-08 11:40:00,48.87,49.01,48.86,49.01,17400.0,36.4111,36.5154,36.4036,36.5154,17400.0
2011-12-08 11:45:00,48.99,49.22,48.99,49.2,21700.0,36.5005,36.6719,36.5005,36.6569,21700.0
2011-12-08 11:50:00,49.19,49.3,49.19,49.27,7200.0,36.6495,36.7315,36.6495,36.7091,7200.0
2011-12-08 11:55:00,49.28,49.35,49.26,49.3,9400.0,36.7166,36.7687,36.7017,36.7315,9400.0
2011-12-08 12:00:00,49.3,49.32,49.13,49.19,6500.0,36.7315,36.7464,36.6048,36.6495,6500.0
2011-12-08 12:05:00,49.24,49.34,49.22,49.34,5000.0,36.6868,36.7613,36.6719,36.7613,5000.0
2011-12-08 12:10:00,49.35,49.37,49.32,49.37,2500.0,36.7687,36.7836,36.7464,36.7836,2500.0
2011-12-08 12:15:00,49.32,49.42,49.31,49.39,3800.0,36.7464,36.8209,36.7389,36.7985,3800.0
2011-12-08 12:20:00,49.36,49.36,49.23,49.27,6800.0,36.7762,36.7762,36.6793,36.7091,6800.0
2011-12-08 12:25:00,49.27,49.32,49.14,49.19,9500.0,36.7091,36.7464,36.6122,36.6495,9500.0
2011-12-08 12:30:00,49.16,49.21,49.11,49.19,15700.0,36.6271,36.6644,36.5899,36.6495,15700.0
2011-12-08 12:35:00,49.2,49.28,49.15,49.17,21400.0,36.6569,36.7166,36.6197,36.6346,21400.0
2011-12-08 12:40:00,49.16,49.25,49.15,49.2,11000.0,36.6271,36.6942,36.6197,36.6569,11000.0
2011-12-08 12:45:00,49.2,49.23,49.12,49.22,6100.0,36.6569,36.6793,36.5973,36.6719,6100.0
2011-12-08 12:50:00,49.23,49.28,49.13,49.14,22200.0,36.6793,36.7166,36.6048,36.6122,22200.0
2011-12-08 12:55:00,49.14,49.14,49.04,49.12,5000.0,36.6122,36.6122,36.5377,36.5973,5000.0
2011-12-08 13:00:00,49.07,49.08,48.83,48.83,12800.0,36.5601,36.5675,36.3813,36.3813,12800.0
2011-12-08 13:05:00,48.81,48.81,48.66,48.72,15400.0,36.3664,36.3664,36.2546,36.2993,15400.0
2011-12-08 13:10:00,48.7,48.71,48.55,48.65,11100.0,36.2844,36.2919,36.1727,36.2472,11100.0
2011-12-08 13:15:00,48.67,48.76,48.58,48.76,14900.0,36.2621,36.3291,36.195,36.3291,14900.0
2011-12-08 13:20:00,48.76,48.76,48.66,48.75,6400.0,36.3291,36.3291,36.2546,36.3217,6400.0
2011-12-08 13:25:00,48.72,48.84,48.7,48.77,11100.0,36.2993,36.3887,36.2844,36.3366,11100.0
2011-12-08 13:30:00,48.74,48.78,48.7,48.7,8800.0,36.3142,36.344,36.2844,36.2844,8800.0
2011-12-08 13:35:00,48.7,48.88,48.7,48.88,9400.0,36.2844,36.4185,36.2844,36.4185,9400.0
2011-12-08 13:40:00,48.89,48.97,48.88,48.97,6100.0,36.426,36.4856,36.4185,36.4856,6100.0
2011-12-08 13:45:00,48.94,48.99,48.87,48.87,7600.0,36.4632,36.5005,36.4111,36.4111,7600.0
2011-12-08 13:50:00,48.84,48.87,48.81,48.85,4300.0,36.3887,36.4111,36.3664,36.3962,4300.0
2011-12-08 13:55:00,48.87,48.92,48.83,48.87,7300.0,36.4111,36.4483,36.3813,36.4111,7300.0
2011-12-08 14:00:00,48.86,48.86,48.7,48.73,6400.0,36.4036,36.4036,36.2844,36.3068,6400.0
2011-12-08 14:05:00,48.74,48.8,48.67,48.79,9100.0,36.3142,36.3589,36.2621,36.3515,9100.0
2011-12-08 14:10:00,48.8,48.89,48.78,48.85,6700.0,36.3589,36.426,36.344,36.3962,6700.0
2011-12-08 14:15:00,48.86,49.01,48.83,48.99,25600.0,36.4036,36.5154,36.3813,36.5005,25600.0
2011-12-08 14:20:00,48.98,49.07,48.96,49.06,53600.0,36.493,36.5601,36.4781,36.5526,53600.0
2011-12-08 14:25:00,49.05,49.09,49.01,49.07,21100.0,36.5452,36.575,36.5154,36.5601,21100.0
2011-12-08 14:30:00,49.06,49.13,49.0,49.13,32600.0,36.5526,36.6048,36.5079,36.6048,32600.0
2011-12-08 14:35:00,49.12,49.13,49.0,49.01,29700.0,36.5973,36.6048,36.5079,36.5154,29700.0
2011-12-08 14:40:00,49.0,49.08,49.0,49.04,38900.0,36.5079,36.5675,36.5079,36.5377,38900.0
2011-12-08 14:45:00,49.05,49.16,49.03,49.1,22700.0,36.5452,36.6271,36.5303,36.5824,22700.0
2011-12-08 14:50:00,49.09,49.11,48.99,48.99,48600.0,36.575,36.5899,36.5005,36.5005,48600.0
2011-12-08 14:55:00,49.0,49.05,48.96,49.0,18700.0,36.5079,36.5452,36.4781,36.5079,18700.0
2011-12-08 15:00:00,49.0,49.06,48.99,49.04,16900.0,36.5079,36.5526,36.5005,36.5377,16900.0
2011-12-08 15:05:00,49.02,49.09,48.98,49.05,46900.0,36.5228,36.575,36.493,36.5452,46900.0
2011-12-08 15:10:00,49.03,49.26,49.03,49.25,16200.0,36.5303,36.7017,36.5303,36.6942,16200.0
2011-12-08 15:15:00,49.26,49.33,49.23,49.31,22300.0,36.7017,36.7538,36.6793,36.7389,22300.0
2011-12-08 15:20:00,49.34,49.35,49.18,49.22,19200.0,36.7613,36.7687,36.642,36.6719,19200.0
2011-12-08 15:25:00,49.21,49.35,49.19,49.24,35700.0,36.6644,36.7687,36.6495,36.6868,35700.0
2011-12-08 15:30:00,49.24,49.48,49.23,49.4,50800.0,36.6868,36.8656,36.6793,36.806,50800.0
2011-12-08 15:35:00,49.41,49.47,49.2,49.2,42500.0,36.8134,36.8581,36.6569,36.6569,42500.0
2011-12-08 15:40:00,49.21,49.26,48.99,49.13,60400.0,36.6644,36.7017,36.5005,36.6048,60400.0
2011-12-08 15:45:00,49.11,49.14,48.91,49.02,83600.0,36.5899,36.6122,36.4409,36.5228,83600.0
2011-12-08 15:50:00,49.03,49.04,48.86,49.02,50800.0,36.5303,36.5377,36.4036,36.5228,50800.0
2011-12-08 15:55:00,49.0,49.01,48.83,48.98,112400.0,36.5079,36.5154,36.3813,36.493,112400.0
2011-12-09 09:30:00,49.32,49.34,49.07,49.12,23200.0,36.7464,36.7613,36.5601,36.5973,23200.0
2011-12-09 09:35:00,49.14,49.15,48.93,49.11,25800.0,36.6122,36.6197,36.4558,36.5899,25800.0
2011-12-09 09:40:00,49.1,49.1,48.73,48.91,35900.0,36.5824,36.5824,36.3068,36.4409,35900.0
2011-12-09 09:45:00,48.91,49.25,48.84,48.95,49700.0,36.4409,36.6942,36.3887,36.4707,49700.0
2011-12-09 09:50:00,49.02,49.12,48.88,49.06,31700.0,36.5228,36.5973,36.4185,36.5526,31700.0
2011-12-09 09:55:00,49.07,49.26,48.93,49.23,157400.0,36.5601,36.7017,36.4558,36.6793,157400.0
2011-12-09 10:00:00,49.26,49.82,49.23,49.8,38000.0,36.7017,37.1189,36.6793,37.104,38000.0
2011-12-09 10:05:00,49.79,49.86,49.65,49.72,12500.0,37.0965,37.1487,36.9922,37.0444,12500.0
2011-12-09 10:10:00,49.72,49.81,49.59,49.63,25900.0,37.0444,37.1114,36.9475,36.9773,25900.0
2011-12-09 10:15:00,49.66,49.66,49.39,49.51,16500.0,36.9997,36.9997,36.7985,36.8879,16500.0
2011-12-09 10:20:00,49.52,49.65,49.52,49.63,14800.0,36.8954,36.9922,36.8954,36.9773,14800.0
2011-12-09 10:25:00,49.63,49.7,49.54,49.68,24700.0,36.9773,37.0295,36.9103,37.0146,24700.0
2011-12-09 10:30:00,49.72,49.83,49.64,49.79,7900.0,37.0444,37.1263,36.9848,37.0965,7900.0
2011-12-09 10:35:00,49.78,49.85,49.61,49.61,12400.0,37.0891,37.1412,36.9624,36.9624,12400.0
2011-12-09 10:40:00,49.63,49.74,49.56,49.65,17700.0,36.9773,37.0593,36.9252,36.9922,17700.0
2011-12-09 10:45:00,49.64,49.99,49.61,49.99,50900.0,36.9848,37.2455,36.9624,37.2455,50900.0
2011-12-09 10:50:00,49.99,50.07,49.78,49.91,23100.0,37.2455,37.3052,37.0891,37.1859,23100.0
2011-12-09 10:55:00,49.94,50.13,49.94,50.09,15600.0,37.2083,37.3499,37.2083,37.3201,15600.0
2011-12-09 11:00:00,50.06,50.29,50.04,50.28,41100.0,37.2977,37.4691,37.2828,37.4616,41100.0
2011-12-09 11:05:00,50.25,50.53,50.22,50.53,59900.0,37.4393,37.6479,37.4169,37.6479,59900.0
2011-12-09 11:10:00,50.53,50.58,50.33,50.35,50800.0,37.6479,37.6851,37.4989,37.5138,50800.0
2011-12-09 11:15:00,50.34,50.54,50.33,50.54,34500.0,37.5063,37.6553,37.4989,37.6553,34500.0
2011-12-09 11:20:00,50.53,50.66,50.44,50.66,20000.0,37.6479,37.7447,37.5808,37.7447,20000.0
2011-12-09 11:25:00,50.65,50.8,50.6,50.65,54300.0,37.7373,37.849,37.7,37.7373,54300.0
2011-12-09 11:30:00,50.64,50.74,50.49,50.52,19200.0,37.7298,37.8043,37.6181,37.6404,19200.0
2011-12-09 11:35:00,50.52,50.52,50.35,50.35,17400.0,37.6404,37.6404,37.5138,37.5138,17400.0
2011-12-09 11:40:00,50.34,50.57,50.34,50.52,14200.0,37.5063,37.6777,37.5063,37.6404,14200.0
2011-12-09 11:45:00,50.51,50.55,50.38,50.38,32200.0,37.633,37.6628,37.5361,37.5361,32200.0
2011-12-09 11:50:00,50.38,50.38,50.22,50.3,25600.0,37.5361,37.5361,37.4169,37.4765,25600.0
2011-12-09 11:55:00,50.3,50.32,50.25,50.26,5900.0,37.4765,37.4914,37.4393,37.4467,5900.0
2011-12-09 12:00:00,50.28,50.29,50.17,50.21,10600.0,37.4616,37.4691,37.3797,37.4095,10600.0
2011-12-09 12:05:00,50.2,50.24,50.2,50.22,7300.0,37.402,37.4318,37.402,37.4169,7300.0
2011-12-09 12:10:00,50.21,50.27,50.21,50.26,19300.0,37.4095,37.4542,37.4095,37.4467,19300.0
2011-12-09 12:15:00,50.26,50.27,50.19,50.21,40600.0,37.4467,37.4542,37.3946,37.4095,40600.0
2011-12-09 12:20:00,50.2,50.22,50.11,50.19,10600.0,37.402,37.4169,37.335,37.3946,10600.0
2011-12-09 12:25:00,50.19,50.19,50.08,50.11,4400.0,37.3946,37.3946,37.3126,37.335,4400.0
2011-12-09 12:30:00,50.06,50.15,50.03,50.15,7700.0,37.2977,37.3648,37.2753,37.3648,7700.0
2011-12-09 12:35:00,50.14,50.2,50.1,50.11,5300.0,37.3573,37.402,37.3275,37.335,5300.0
2011-12-09 12:40:00,50.12,50.35,50.07,50.18,57300.0,37.3424,37.5138,37.3052,37.3871,57300.0
2011-12-09 12:45:00,50.19,50.22,50.18,50.2,15100.0,37.3946,37.4169,37.3871,37.402,15100.0
2011-12-09 12:50:00,50.21,50.27,50.19,50.23,14500.0,37.4095,37.4542,37.3946,37.4244,14500.0
2011-12-09 12:55:00,50.23,50.23,50.18,50.18,6500.0,37.4244,37.4244,37.3871,37.3871,6500.0
2011-12-09 13:00:00,50.21,50.26,50.18,50.23,6600.0,37.4095,37.4467,37.3871,37.4244,6600.0
2011-12-09 13:05:00,50.24,50.29,50.18,50.29,11200.0,37.4318,37.4691,37.3871,37.4691,11200.0
2011-12-09 13:10:00,50.28,50.38,50.28,50.36,6500.0,37.4616,37.5361,37.4616,37.5212,6500.0
2011-12-09 13:15:00,50.34,50.35,50.3,50.33,5500.0,37.5063,37.5138,37.4765,37.4989,5500.0
2011-12-09 13:20:00,50.31,50.36,50.31,50.35,8300.0,37.484,37.5212,37.484,37.5138,8300.0
2011-12-09 13:25:00,50.35,50.45,50.32,50.36,18800.0,37.5138,37.5883,37.4914,37.5212,18800.0
2011-12-09 13:30:00,50.35,50.41,50.28,50.36,9400.0,37.5138,37.5585,37.4616,37.5212,9400.0
2011-12-09 13:35:00,50.36,50.38,50.29,50.33,7200.0,37.5212,37.5361,37.4691,37.4989,7200.0
2011-12-09 13:40:00,50.33,50.35,50.3,50.32,10600.0,37.4989,37.5138,37.4765,37.4914,10600.0
2011-12-09 13:45:00,50.35,50.35,50.26,50.31,12200.0,37.5138,37.5138,37.4467,37.484,12200.0
2011-12-09 13:50:00,50.32,50.33,50.24,50.25,9900.0,37.4914,37.4989,37.4318,37.4393,9900.0
2011-12-09 13:55:00,50.23,50.26,50.18,50.21,8700.0,37.4244,37.4467,37.3871,37.4095,8700.0
2011-12-09 14:00:00,50.19,50.23,50.17,50.21,12000.0,37.3946,37.4244,37.3797,37.4095,12000.0
2011-12-09 14:05:00,50.21,50.21,50.13,50.14,16300.0,37.4095,37.4095,37.3499,37.3573,16300.0
2011-12-09 14:10:00,50.14,50.15,50.05,50.06,23600.0,37.3573,37.3648,37.2903,37.2977,23600.0
2011-12-09 14:15:00,50.06,50.06,50.0,50.01,10200.0,37.2977,37.2977,37.253,37.2604,10200.0
2011-12-09 14:20:00,50.01,50.05,50.0,50.03,12400.0,37.2604,37.2903,37.253,37.2753,12400.0
2011-12-09 14:25:00,50.03,50.2,50.01,50.14,42100.0,37.2753,37.402,37.2604,37.3573,42100.0
2011-12-09 14:30:00,50.16,50.24,50.16,50.19,18700.0,37.3722,37.4318,37.3722,37.3946,18700.0
2011-12-09 14:35:00,50.21,50.21,50.09,50.11,13800.0,37.4095,37.4095,37.3201,37.335,13800.0
2011-12-09 14:40:00,50.12,50.12,50.04,50.1,13500.0,37.3424,37.3424,37.2828,37.3275,13500.0
2011-12-09 14:45:00,50.09,50.22,50.07,50.22,10800.0,37.3201,37.4169,37.3052,37.4169,10800.0
2011-12-09 14:50:00,50.21,50.24,50.15,50.2,13300.0,37.4095,37.4318,37.3648,37.402,13300.0
2011-12-09 14:55:00,50.18,50.21,50.06,50.08,15800.0,37.3871,37.4095,37.2977,37.3126,15800.0
2011-12-09 15:00:00,50.09,50.12,50.05,50.05,16500.0,37.3201,37.3424,37.2903,37.2903,16500.0
2011-12-09 15:05:00,50.04,50.13,50.01,50.13,22800.0,37.2828,37.3499,37.2604,37.3499,22800.0
2011-12-09 15:10:00,50.14,50.21,50.14,50.21,19000.0,37.3573,37.4095,37.3573,37.4095,19000.0
2011-12-09 15:15:00,50.21,50.22,50.09,50.1,14100.0,37.4095,37.4169,37.3201,37.3275,14100.0
2011-12-09 15:20:00,50.11,50.2,50.11,50.2,23500.0,37.335,37.402,37.335,37.402,23500.0
2011-12-09 15:25:00,50.19,50.3,50.19,50.3,20600.0,37.3946,37.4765,37.3946,37.4765,20600.0
2011-12-09 15:30:00,50.3,50.41,50.29,50.4,59700.0,37.4765,37.5585,37.4691,37.551,59700.0
2011-12-09 15:35:00,50.4,50.44,50.38,50.43,39000.0,37.551,37.5808,37.5361,37.5734,39000.0
2011-12-09 15:40:00,50.43,50.68,50.42,50.59,86800.0,37.5734,37.7596,37.5659,37.6926,86800.0
2011-12-09 15:45:00,50.57,50.59,50.38,50.44,53100.0,37.6777,37.6926,37.5361,37.5808,53100.0
2011-12-09 15:50:00,50.44,50.6,50.37,50.58,109000.0,37.5808,37.7,37.5287,37.6851,109000.0
2011-12-09 15:55:00,50.58,50.68,50.45,50.45,117900.0,37.6851,37.7596,37.5883,37.5883,117900.0
2011-12-12 09:30:00,49.71,49.92,49.36,49.61,49800.0,37.0369,37.1934,36.7762,36.9624,49800.0
2011-12-12 09:35:00,49.62,49.68,49.46,49.51,49000.0,36.9699,37.0146,36.8507,36.8879,49000.0
2011-12-12 09:40:00,49.55,49.66,49.45,49.65,22300.0,36.9177,36.9997,36.8432,36.9922,22300.0
2011-12-12 09:45:00,49.64,49.86,49.56,49.84,24500.0,36.9848,37.1487,36.9252,37.1338,24500.0
2011-12-12 09:50:00,49.81,49.81,49.55,49.65,28700.0,37.1114,37.1114,36.9177,36.9922,28700.0
2011-12-12 09:55:00,49.65,49.66,49.23,49.31,30900.0,36.9922,36.9997,36.6793,36.7389,30900.0
2011-12-12 10:00:00,49.32,49.34,49.15,49.2,20600.0,36.7464,36.7613,36.6197,36.6569,20600.0
2011-12-12 10:05:00,49.2,49.37,49.17,49.21,12900.0,36.6569,36.7836,36.6346,36.6644,12900.0
2011-12-12 10:10:00,49.23,49.35,49.17,49.25,25400.0,36.6793,36.7687,36.6346,36.6942,25400.0
2011-12-12 10:15:00,49.24,49.29,49.2,49.27,27900.0,36.6868,36.724,36.6569,36.7091,27900.0
2011-12-12 10:20:00,49.24,49.25,49.03,49.05,35800.0,36.6868,36.6942,36.5303,36.5452,35800.0
2011-12-12 10:25:00,49.05,49.18,49.03,49.05,29200.0,36.5452,36.642,36.5303,36.5452,29200.0
2011-12-12 10:30:00,49.07,49.12,49.03,49.07,18600.0,36.5601,36.5973,36.5303,36.5601,18600.0
2011-12-12 10:35:00,49.09,49.15,49.03,49.05,16600.0,36.575,36.6197,36.5303,36.5452,16600.0
2011-12-12 10:40:00,49.05,49.18,49.03,49.17,13600.0,36.5452,36.642,36.5303,36.6346,13600.0
2011-12-12 10:45:00,49.16,49.18,49.11,49.17,13800.0,36.6271,36.642,36.5899,36.6346,13800.0
2011-12-12 10:50:00,49.16,49.16,49.05,49.11,17800.0,36.6271,36.6271,36.5452,36.5899,17800.0
2011-12-12 10:55:00,49.13,49.23,49.11,49.2,18000.0,36.6048,36.6793,36.5899,36.6569,18000.0
2011-12-12 11:00:00,49.21,49.27,49.16,49.23,11000.0,36.6644,36.7091,36.6271,36.6793,11000.0
2011-12-12 11:05:00,49.21,49.3,49.16,49.27,25200.0,36.6644,36.7315,36.6271,36.7091,25200.0
2011-12-12 11:10:00,49.24,49.25,49.13,49.13,26400.0,36.6868,36.6942,36.6048,36.6048,26400.0
2011-12-12 11:15:00,49.12,49.16,49.0,49.0,20500.0,36.5973,36.6271,36.5079,36.5079,20500.0
2011-12-12 11:20:00,49.01,49.3,49.0,49.28,22400.0,36.5154,36.7315,36.5079,36.7166,22400.0
2011-12-12 11:25:00,49.3,49.41,49.29,49.35,53600.0,36.7315,36.8134,36.724,36.7687,53600.0
2011-12-12 11:30:00,49.35,49.37,49.17,49.19,12100.0,36.7687,36.7836,36.6346,36.6495,12100.0
2011-12-12 11:35:00,49.21,49.31,49.19,49.3,15000.0,36.6644,36.7389,36.6495,36.7315,15000.0
2011-12-12 11:40:00,49.31,49.31,49.15,49.18,11300.0,36.7389,36.7389,36.6197,36.642,11300.0
2011-12-12 11:45:00,49.2,49.2,48.99,49.0,8700.0,36.6569,36.6569,36.5005,36.5079,8700.0
2011-12-12 11:50:00,48.99,49.02,48.9,48.95,15400.0,36.5005,36.5228,36.4334,36.4707,15400.0
2011-12-12 11:55:00,48.92,48.93,48.8,48.88,26000.0,36.4483,36.4558,36.3589,36.4185,26000.0
2011-12-12 12:00:00,48.87,48.9,48.8,48.85,15100.0,36.4111,36.4334,36.3589,36.3962,15100.0
2011-12-12 12:05:00,48.84,48.94,48.83,48.94,24900.0,36.3887,36.4632,36.3813,36.4632,24900.0
2011-12-12 12:10:00,48.91,49.0,48.89,48.93,21500.0,36.4409,36.5079,36.426,36.4558,21500.0
2011-12-12 12:15:00,48.94,48.94,48.76,48.77,16700.0,36.4632,36.4632,36.3291,36.3366,16700.0
2011-12-12 12:20:00,48.77,48.84,48.75,48.78,11500.0,36.3366,36.3887,36.3217,36.344,11500.0
2011-12-12 12:25:00,48.78,48.85,48.74,48.84,13200.0,36.344,36.3962,36.3142,36.3887,13200.0
2011-12-12 12:30:00,48.84,48.95,48.84,48.95,9900.0,36.3887,36.4707,36.3887,36.4707,9900.0
2011-12-12 12:35:00,48.95,49.17,48.94,49.11,14000.0,36.4707,36.6346,36.4632,36.5899,14000.0
2011-12-12 12:40:00,49.11,49.12,49.07,49.11,7600.0,36.5899,36.5973,36.5601,36.5899,7600.0
2011-12-12 12:45:00,49.11,49.11,49.04,49.04,33600.0,36.5899,36.5899,36.5377,36.5377,33600.0
2011-12-12 12:50:00,49.06,49.13,49.03,49.04,7600.0,36.5526,36.6048,36.5303,36.5377,7600.0
2011-12-12 12:55:00,49.05,49.05,48.94,48.94,13200.0,36.5452,36.5452,36.4632,36.4632,13200.0
2011-12-12 13:00:00,48.94,48.96,48.86,48.87,11300.0,36.4632,36.4781,36.4036,36.4111,11300.0
2011-12-12 13:05:00,48.9,48.9,48.81,48.81,10100.0,36.4334,36.4334,36.3664,36.3664,10100.0
2011-12-12 13:10:00,48.81,48.84,48.74,48.78,9500.0,36.3664,36.3887,36.3142,36.344,9500.0
2011-12-12 13:15:00,48.8,48.9,48.79,48.87,22100.0,36.3589,36.4334,36.3515,36.4111,22100.0
2011-12-12 13:20:00,48.9,48.96,48.88,48.94,13800.0,36.4334,36.4781,36.4185,36.4632,13800.0
2011-12-12 13:25:00,48.96,49.05,48.92,49.05,19800.0,36.4781,36.5452,36.4483,36.5452,19800.0
2011-12-12 13:30:00,49.05,49.08,48.97,48.98,8800.0,36.5452,36.5675,36.4856,36.493,8800.0
2011-12-12 13:35:00,48.98,49.0,48.95,48.98,7600.0,36.493,36.5079,36.4707,36.493,7600.0
2011-12-12 13:40:00,48.97,49.05,48.94,49.04,8600.0,36.4856,36.5452,36.4632,36.5377,8600.0
2011-12-12 13:45:00,49.04,49.06,48.99,49.06,7500.0,36.5377,36.5526,36.5005,36.5526,7500.0
2011-12-12 13:50:00,49.05,49.08,49.01,49.05,13900.0,36.5452,36.5675,36.5154,36.5452,13900.0
2011-12-12 13:55:00,49.04,49.12,49.02,49.07,16500.0,36.5377,36.5973,36.5228,36.5601,16500.0
2011-12-12 14:00:00,49.06,49.07,48.99,49.02,11100.0,36.5526,36.5601,36.5005,36.5228,11100.0
2011-12-12 14:05:00,49.01,49.02,48.91,48.94,12100.0,36.5154,36.5228,36.4409,36.4632,12100.0
2011-12-12 14:10:00,48.92,48.95,48.86,48.95,11800.0,36.4483,36.4707,36.4036,36.4707,11800.0
2011-12-12 14:15:00,48.95,49.13,48.95,49.11,8400.0,36.4707,36.6048,36.4707,36.5899,8400.0
2011-12-12 14:20:00,49.09,49.25,49.09,49.25,9400.0,36.575,36.6942,36.575,36.6942,9400.0
2011-12-12 14:25:00,49.22,49.23,49.12,49.12,12500.0,36.6719,36.6793,36.5973,36.5973,12500.0
2011-12-12 14:30:00,49.11,49.21,49.06,49.17,23200.0,36.5899,36.6644,36.5526,36.6346,23200.0
2011-12-12 14:35:00,49.17,49.2,49.07,49.07,12700.0,36.6346,36.6569,36.5601,36.5601,12700.0
2011-12-12 14:40:00,49.07,49.08,49.03,49.05,10700.0,36.5601,36.5675,36.5303,36.5452,10700.0
2011-12-12 14:45:00,49.06,49.15,49.06,49.11,15400.0,36.5526,36.6197,36.5526,36.5899,15400.0
2011-12-12 14:50:00,49.11,49.15,49.08,49.09,20200.0,36.5899,36.6197,36.5675,36.575,20200.0
2011-12-12 14:55:00,49.1,49.23,49.06,49.2,25900.0,36.5824,36.6793,36.5526,36.6569,25900.0
2011-12-12 15:00:00,49.22,49.22,49.14,49.16,11500.0,36.6719,36.6719,36.6122,36.6271,11500.0
2011-12-12 15:05:00,49.18,49.25,49.06,49.1,25900.0,36.642,36.6942,36.5526,36.5824,25900.0
2011-12-12 15:10:00,49.09,49.09,49.04,49.07,19700.0,36.575,36.575,36.5377,36.5601,19700.0
2011-12-12 15:15:00,49.08,49.12,49.06,49.12,13700.0,36.5675,36.5973,36.5526,36.5973,13700.0
2011-12-12 15:20:00,49.12,49.13,49.02,49.08,23400.0,36.5973,36.6048,36.5228,36.5675,23400.0
2011-12-12 15:25:00,49.07,49.28,49.07,49.24,17300.0,36.5601,36.7166,36.5601,36.6868,17300.0
2011-12-12 15:30:00,49.24,49.34,49.22,49.31,27300.0,36.6868,36.7613,36.6719,36.7389,27300.0
2011-12-12 15:35:00,49.3,49.39,49.3,49.36,22600.0,36.7315,36.7985,36.7315,36.7762,22600.0
2011-12-12 15:40:00,49.37,49.49,49.3,49.34,34600.0,36.7836,36.873,36.7315,36.7613,34600.0
2011-12-12 15:45:00,49.3,49.34,49.2,49.34,56800.0,36.7315,36.7613,36.6569,36.7613,56800.0
2011-12-12 15:50:00,49.3,49.45,49.26,49.43,49500.0,36.7315,36.8432,36.7017,36.8283,49500.0
2011-12-12 15:55:00,49.43,49.44,49.34,49.39,81800.0,36.8283,36.8358,36.7613,36.7985,81800.0
2011-12-13 09:30:00,49.92,50.03,49.38,49.56,63600.0,37.1934,37.2753,36.7911,36.9252,63600.0
2011-12-13 09:35:00,49.56,49.73,49.42,49.67,49000.0,36.9252,37.0518,36.8209,37.0071,49000.0
2011-12-13 09:40:00,49.66,49.72,49.52,49.56,15500.0,36.9997,37.0444,36.8954,36.9252,15500.0
2011-12-13 09:45:00,49.55,49.66,49.28,49.32,16900.0,36.9177,36.9997,36.7166,36.7464,16900.0
2011-12-13 09:50:00,49.34,49.42,49.18,49.2,16300.0,36.7613,36.8209,36.642,36.6569,16300.0
2011-12-13 09:55:00,49.2,49.22,49.01,49.16,22300.0,36.6569,36.6719,36.5154,36.6271,22300.0
2011-12-13 10:00:00,49.16,49.44,49.16,49.37,29900.0,36.6271,36.8358,36.6271,36.7836,29900.0
2011-12-13 10:05:00,49.38,49.46,49.29,49.42,16300.0,36.7911,36.8507,36.724,36.8209,16300.0
2011-12-13 10:10:00,49.47,49.54,49.43,49.52,4900.0,36.8581,36.9103,36.8283,36.8954,4900.0
2011-12-13 10:15:00,49.52,49.54,49.45,49.45,6600.0,36.8954,36.9103,36.8432,36.8432,6600.0
2011-12-13 10:20:00,49.5,49.57,49.46,49.51,20100.0,36.8805,36.9326,36.8507,36.8879,20100.0
2011-12-13 10:25:00,49.53,49.54,49.34,49.37,11800.0,36.9028,36.9103,36.7613,36.7836,11800.0
2011-12-13 10:30:00,49.38,49.48,49.38,49.46,16100.0,36.7911,36.8656,36.7911,36.8507,16100.0
2011-12-13 10:35:00,49.46,49.54,49.35,49.54,20400.0,36.8507,36.9103,36.7687,36.9103,20400.0
2011-12-13 10:40:00,49.52,49.54,49.4,49.41,41200.0,36.8954,36.9103,36.806,36.8134,41200.0
2011-12-13 10:45:00,49.4,49.4,49.2,49.31,31100.0,36.806,36.806,36.6569,36.7389,31100.0
2011-12-13 10:50:00,49.29,49.33,49.27,49.31,6100.0,36.724,36.7538,36.7091,36.7389,6100.0
2011-12-13 10:55:00,49.35,49.47,49.33,49.43,25000.0,36.7687,36.8581,36.7538,36.8283,25000.0
2011-12-13 11:00:00,49.36,49.39,49.2,49.26,39100.0,36.7762,36.7985,36.6569,36.7017,39100.0
2011-12-13 11:05:00,49.24,49.26,49.04,49.04,21700.0,36.6868,36.7017,36.5377,36.5377,21700.0
2011-12-13 11:10:00,49.04,49.11,49.04,49.07,23000.0,36.5377,36.5899,36.5377,36.5601,23000.0
2011-12-13 11:15:00,49.07,49.13,49.05,49.06,13700.0,36.5601,36.6048,36.5452,36.5526,13700.0
2011-12-13 11:20:00,49.05,49.14,49.02,49.11,6700.0,36.5452,36.6122,36.5228,36.5899,6700.0
2011-12-13 11:25:00,49.13,49.23,49.13,49.2,18000.0,36.6048,36.6793,36.6048,36.6569,18000.0
2011-12-13 11:30:00,49.21,49.34,49.17,49.31,19500.0,36.6644,36.7613,36.6346,36.7389,19500.0
2011-12-13 11:35:00,49.36,49.39,49.25,49.29,12500.0,36.7762,36.7985,36.6942,36.724,12500.0
2011-12-13 11:40:00,49.27,49.3,49.18,49.22,34900.0,36.7091,36.7315,36.642,36.6719,34900.0
2011-12-13 11:45:00,49.22,49.26,49.21,49.24,9800.0,36.6719,36.7017,36.6644,36.6868,9800.0
2011-12-13 11:50:00,49.3,49.31,49.25,49.3,7400.0,36.7315,36.7389,36.6942,36.7315,7400.0
2011-12-13 11:55:00,49.3,49.35,49.25,49.33,9800.0,36.7315,36.7687,36.6942,36.7538,9800.0
2011-12-13 12:00:00,49.32,49.35,49.22,49.22,13300.0,36.7464,36.7687,36.6719,36.6719,13300.0
2011-12-13 12:05:00,49.23,49.25,49.19,49.25,10600.0,36.6793,36.6942,36.6495,36.6942,10600.0
2011-12-13 12:10:00,49.23,49.26,49.21,49.23,9800.0,36.6793,36.7017,36.6644,36.6793,9800.0
2011-12-13 12:15:00,49.21,49.24,49.19,49.2,10200.0,36.6644,36.6868,36.6495,36.6569,10200.0
2011-12-13 12:20:00,49.2,49.22,49.16,49.2,16200.0,36.6569,36.6719,36.6271,36.6569,16200.0
2011-12-13 12:25:00,49.21,49.23,49.13,49.13,9700.0,36.6644,36.6793,36.6048,36.6048,9700.0
2011-12-13 12:30:00,49.14,49.2,49.14,49.15,4800.0,36.6122,36.6569,36.6122,36.6197,4800.0
2011-12-13 12:35:00,49.15,49.23,49.06,49.06,12500.0,36.6197,36.6793,36.5526,36.5526,12500.0
2011-12-13 12:40:00,49.07,49.1,49.04,49.05,8100.0,36.5601,36.5824,36.5377,36.5452,8100.0
2011-12-13 12:45:00,49.04,49.16,49.03,49.16,7900.0,36.5377,36.6271,36.5303,36.6271,7900.0
2011-12-13 12:50:00,49.16,49.22,49.15,49.18,8600.0,36.6271,36.6719,36.6197,36.642,8600.0
2011-12-13 12:55:00,49.19,49.28,49.19,49.25,7900.0,36.6495,36.7166,36.6495,36.6942,7900.0
2011-12-13 13:00:00,49.25,49.25,49.16,49.18,13200.0,36.6942,36.6942,36.6271,36.642,13200.0
2011-12-13 13:05:00,49.17,49.18,49.05,49.13,10100.0,36.6346,36.642,36.5452,36.6048,10100.0
2011-12-13 13:10:00,49.11,49.22,49.11,49.16,8100.0,36.5899,36.6719,36.5899,36.6271,8100.0
2011-12-13 13:15:00,49.16,49.24,49.16,49.24,4500.0,36.6271,36.6868,36.6271,36.6868,4500.0
2011-12-13 13:20:00,49.23,49.25,49.15,49.17,7900.0,36.6793,36.6942,36.6197,36.6346,7900.0
2011-12-13 13:25:00,49.14,49.18,49.05,49.07,5900.0,36.6122,36.642,36.5452,36.5601,5900.0
2011-12-13 13:30:00,49.09,49.11,49.03,49.05,6600.0,36.575,36.5899,36.5303,36.5452,6600.0
2011-12-13 13:35:00,49.05,49.06,48.99,49.06,26400.0,36.5452,36.5526,36.5005,36.5526,26400.0
2011-12-13 13:40:00,49.07,49.1,49.02,49.1,6800.0,36.5601,36.5824,36.5228,36.5824,6800.0
2011-12-13 13:45:00,49.1,49.15,49.08,49.08,7000.0,36.5824,36.6197,36.5675,36.5675,7000.0
2011-12-13 13:50:00,49.08,49.11,49.03,49.06,5600.0,36.5675,36.5899,36.5303,36.5526,5600.0
2011-12-13 13:55:00,49.07,49.16,49.04,49.13,6000.0,36.5601,36.6271,36.5377,36.6048,6000.0
2011-12-13 14:00:00,49.13,49.28,49.11,49.25,12400.0,36.6048,36.7166,36.5899,36.6942,12400.0
2011-12-13 14:05:00,49.27,49.29,49.24,49.25,6800.0,36.7091,36.724,36.6868,36.6942,6800.0
2011-12-13 14:10:00,49.24,49.24,49.0,49.04,19000.0,36.6868,36.6868,36.5079,36.5377,19000.0
2011-12-13 14:15:00,49.04,49.09,49.0,49.0,23300.0,36.5377,36.575,36.5079,36.5079,23300.0
2011-12-13 14:20:00,49.0,49.07,48.94,49.01,81400.0,36.5079,36.5601,36.4632,36.5154,81400.0
2011-12-13 14:25:00,48.99,49.12,48.92,49.09,14600.0,36.5005,36.5973,36.4483,36.575,14600.0
2011-12-13 14:30:00,49.07,49.07,48.75,48.79,15700.0,36.5601,36.5601,36.3217,36.3515,15700.0
2011-12-13 14:35:00,48.78,48.78,48.61,48.69,45500.0,36.344,36.344,36.2174,36.277,45500.0
2011-12-13 14:40:00,48.64,48.75,48.63,48.72,36700.0,36.2397,36.3217,36.2323,36.2993,36700.0
2011-12-13 14:45:00,48.7,48.7,48.48,48.54,25600.0,36.2844,36.2844,36.1205,36.1652,25600.0
2011-12-13 14:50:00,48.56,48.72,48.54,48.7,24000.0,36.1801,36.2993,36.1652,36.2844,24000.0
2011-12-13 14:55:00,48.69,48.75,48.6,48.6,30900.0,36.277,36.3217,36.2099,36.2099,30900.0
2011-12-13 15:00:00,48.62,48.71,48.59,48.69,14500.0,36.2248,36.2919,36.2025,36.277,14500.0
2011-12-13 15:05:00,48.69,48.75,48.64,48.66,31800.0,36.277,36.3217,36.2397,36.2546,31800.0
2011-12-13 15:10:00,48.62,48.68,48.5,48.52,26500.0,36.2248,36.2695,36.1354,36.1503,26500.0
2011-12-13 15:15:00,48.52,48.54,48.3,48.33,35700.0,36.1503,36.1652,35.9864,36.0087,35700.0
2011-12-13 15:20:00,48.31,48.38,48.22,48.32,21800.0,35.9938,36.046,35.9268,36.0013,21800.0
2011-12-13 15:25:00,48.31,48.31,48.03,48.13,32900.0,35.9938,35.9938,35.7852,35.8597,32900.0
2011-12-13 15:30:00,48.15,48.19,47.93,47.94,41700.0,35.8746,35.9044,35.7107,35.7182,41700.0
2011-12-13 15:35:00,47.93,48.12,47.82,48.02,32500.0,35.7107,35.8523,35.6288,35.7778,32500.0
2011-12-13 15:40:00,48.03,48.12,47.98,48.09,29900.0,35.7852,35.8523,35.748,35.8299,29900.0
2011-12-13 15:45:00,48.09,48.32,48.06,48.28,43700.0,35.8299,36.0013,35.8076,35.9715,43700.0
2011-12-13 15:50:00,48.29,48.29,48.0,48.02,50500.0,35.9789,35.9789,35.7629,35.7778,50500.0
2011-12-13 15:55:00,48.02,48.25,48.02,48.15,88500.0,35.7778,35.9491,35.7778,35.8746,88500.0
2011-12-14 09:30:00,48.0,48.0,47.86,47.96,43200.0,35.7629,35.7629,35.6586,35.7331,43200.0
2011-12-14 09:35:00,47.97,48.06,47.57,47.65,54900.0,35.7405,35.8076,35.4425,35.5021,54900.0
2011-12-14 09:40:00,47.68,47.91,47.58,47.58,49800.0,35.5245,35.6958,35.45,35.45,49800.0
2011-12-14 09:45:00,47.64,47.65,47.0,47.2,106300.0,35.4947,35.5021,35.0178,35.1668,106300.0
2011-12-14 09:50:00,47.16,47.6,47.16,47.56,19000.0,35.137,35.4649,35.137,35.4351,19000.0
2011-12-14 09:55:00,47.53,47.8,47.53,47.58,16300.0,35.4127,35.6139,35.4127,35.45,16300.0
2011-12-14 10:00:00,47.53,47.67,47.37,47.66,22600.0,35.4127,35.517,35.2935,35.5096,22600.0
2011-12-14 10:05:00,47.66,47.68,47.27,47.27,45300.0,35.5096,35.5245,35.219,35.219,45300.0
2011-12-14 10:10:00,47.27,47.38,47.16,47.26,33500.0,35.219,35.3009,35.137,35.2115,33500.0
2011-12-14 10:15:00,47.24,47.28,47.05,47.15,29800.0,35.1966,35.2264,35.0551,35.1296,29800.0
2011-12-14 10:20:00,47.15,47.15,46.8,46.92,81700.0,35.1296,35.1296,34.8688,34.9582,81700.0
2011-12-14 10:25:00,46.91,47.07,46.9,47.05,36400.0,34.9508,35.07,34.9433,35.0551,36400.0
2011-12-14 10:30:00,47.05,47.12,46.94,46.94,35300.0,35.0551,35.1072,34.9731,34.9731,35300.0
2011-12-14 10:35:00,46.95,47.05,46.91,46.97,28500.0,34.9806,35.0551,34.9508,34.9955,28500.0
2011-12-14 10:40:00,46.94,47.01,46.93,46.98,17900.0,34.9731,35.0253,34.9657,35.0029,17900.0
2011-12-14 10:45:00,46.98,47.01,46.9,47.01,12700.0,35.0029,35.0253,34.9433,35.0253,12700.0
2011-12-14 10:50:00,47.01,47.03,46.85,46.89,18900.0,35.0253,35.0402,34.9061,34.9359,18900.0
2011-12-14 10:55:00,46.89,46.9,46.74,46.76,24700.0,34.9359,34.9433,34.8241,34.839,24700.0
2011-12-14 11:00:00,46.77,46.88,46.74,46.88,37600.0,34.8465,34.9284,34.8241,34.9284,37600.0
2011-12-14 11:05:00,46.89,46.94,46.71,46.72,17800.0,34.9359,34.9731,34.8018,34.8092,17800.0
2011-12-14 11:10:00,46.73,46.73,46.59,46.63,42700.0,34.8167,34.8167,34.7123,34.7421,42700.0
2011-12-14 11:15:00,46.64,46.67,46.55,46.65,30400.0,34.7496,34.7719,34.6825,34.757,30400.0
2011-12-14 11:20:00,46.63,46.65,46.56,46.6,18100.0,34.7421,34.757,34.69,34.7198,18100.0
2011-12-14 11:25:00,46.66,46.66,46.53,46.58,57900.0,34.7645,34.7645,34.6676,34.7049,57900.0
2011-12-14 11:30:00,46.58,46.58,46.33,46.35,24100.0,34.7049,34.7049,34.5186,34.5335,24100.0
2011-12-14 11:35:00,46.35,46.35,46.17,46.17,30200.0,34.5335,34.5335,34.3994,34.3994,30200.0
2011-12-14 11:40:00,46.18,46.18,46.04,46.05,68200.0,34.4069,34.4069,34.3026,34.31,68200.0
2011-12-14 11:45:00,46.05,46.21,46.04,46.15,68200.0,34.31,34.4292,34.3026,34.3845,68200.0
2011-12-14 11:50:00,46.16,46.19,46.09,46.11,28000.0,34.392,34.4143,34.3398,34.3547,28000.0
2011-12-14 11:55:00,46.1,46.1,46.02,46.06,25400.0,34.3473,34.3473,34.2877,34.3175,25400.0
2011-12-14 12:00:00,46.08,46.12,46.05,46.1,11300.0,34.3324,34.3622,34.31,34.3473,11300.0
2011-12-14 12:05:00,46.09,46.27,46.07,46.26,27300.0,34.3398,34.4739,34.3249,34.4665,27300.0
2011-12-14 12:10:00,46.26,46.42,46.26,46.41,26700.0,34.4665,34.5857,34.4665,34.5782,26700.0
2011-12-14 12:15:00,46.43,46.5,46.34,46.44,16600.0,34.5931,34.6453,34.5261,34.6006,16600.0
2011-12-14 12:20:00,46.44,46.45,46.27,46.27,30800.0,34.6006,34.608,34.4739,34.4739,30800.0
2011-12-14 12:25:00,46.26,46.27,46.16,46.23,53700.0,34.4665,34.4739,34.392,34.4441,53700.0
2011-12-14 12:30:00,46.26,46.4,46.23,46.4,29900.0,34.4665,34.5708,34.4441,34.5708,29900.0
2011-12-14 12:35:00,46.42,46.46,46.35,46.35,15600.0,34.5857,34.6155,34.5335,34.5335,15600.0
2011-12-14 12:40:00,46.37,46.45,46.35,46.38,22800.0,34.5484,34.608,34.5335,34.5559,22800.0
2011-12-14 12:45:00,46.4,46.45,46.37,46.39,16100.0,34.5708,34.608,34.5484,34.5633,16100.0
2011-12-14 12:50:00,46.39,46.44,46.35,46.39,13400.0,34.5633,34.6006,34.5335,34.5633,13400.0
2011-12-14 12:55:00,46.37,46.4,46.36,46.39,14500.0,34.5484,34.5708,34.541,34.5633,14500.0
2011-12-14 13:00:00,46.39,46.45,46.39,46.44,49200.0,34.5633,34.608,34.5633,34.6006,49200.0
2011-12-14 13:05:00,46.45,46.52,46.36,46.41,99800.0,34.608,34.6602,34.541,34.5782,99800.0
2011-12-14 13:10:00,46.41,46.46,46.37,46.46,30000.0,34.5782,34.6155,34.5484,34.6155,30000.0
2011-12-14 13:15:00,46.44,46.47,46.4,46.45,33800.0,34.6006,34.6229,34.5708,34.608,33800.0
2011-12-14 13:20:00,46.45,46.55,46.44,46.48,41100.0,34.608,34.6825,34.6006,34.6304,41100.0
2011-12-14 13:25:00,46.47,46.51,46.42,46.5,28800.0,34.6229,34.6527,34.5857,34.6453,28800.0
2011-12-14 13:30:00,46.5,46.51,46.45,46.46,27900.0,34.6453,34.6527,34.608,34.6155,27900.0
2011-12-14 13:35:00,46.48,46.58,46.48,46.5,45000.0,34.6304,34.7049,34.6304,34.6453,45000.0
2011-12-14 13:40:00,46.51,46.55,46.49,46.52,30500.0,34.6527,34.6825,34.6378,34.6602,30500.0
2011-12-14 13:45:00,46.52,46.52,46.37,46.37,29000.0,34.6602,34.6602,34.5484,34.5484,29000.0
2011-12-14 13:50:00,46.36,46.37,46.29,46.36,13000.0,34.541,34.5484,34.4888,34.541,13000.0
2011-12-14 13:55:00,46.33,46.38,46.33,46.35,10200.0,34.5186,34.5559,34.5186,34.5335,10200.0
2011-12-14 14:00:00,46.33,46.34,46.23,46.34,20900.0,34.5186,34.5261,34.4441,34.5261,20900.0
2011-12-14 14:05:00,46.34,46.41,46.25,46.25,11700.0,34.5261,34.5782,34.459,34.459,11700.0
2011-12-14 14:10:00,46.24,46.3,46.19,46.27,10400.0,34.4516,34.4963,34.4143,34.4739,10400.0
2011-12-14 14:15:00,46.27,46.38,46.26,46.33,10200.0,34.4739,34.5559,34.4665,34.5186,10200.0
2011-12-14 14:20:00,46.32,46.35,46.28,46.31,5100.0,34.5112,34.5335,34.4814,34.5037,5100.0
2011-12-14 14:25:00,46.3,46.46,46.3,46.4,14400.0,34.4963,34.6155,34.4963,34.5708,14400.0
2011-12-14 14:30:00,46.41,46.42,46.25,46.25,14500.0,34.5782,34.5857,34.459,34.459,14500.0
2011-12-14 14:35:00,46.26,46.27,46.11,46.23,23200.0,34.4665,34.4739,34.3547,34.4441,23200.0
2011-12-14 14:40:00,46.23,46.32,46.22,46.22,7600.0,34.4441,34.5112,34.4367,34.4367,7600.0
2011-12-14 14:45:00,46.25,46.44,46.24,46.4,11800.0,34.459,34.6006,34.4516,34.5708,11800.0
2011-12-14 14:50:00,46.41,46.41,46.19,46.25,15100.0,34.5782,34.5782,34.4143,34.459,15100.0
2011-12-14 14:55:00,46.24,46.26,46.16,46.22,12700.0,34.4516,34.4665,34.392,34.4367,12700.0
2011-12-14 15:00:00,46.23,46.29,46.2,46.26,14700.0,34.4441,34.4888,34.4218,34.4665,14700.0
2011-12-14 15:05:00,46.26,46.28,46.1,46.11,32800.0,34.4665,34.4814,34.3473,34.3547,32800.0
2011-12-14 15:10:00,46.13,46.44,46.13,46.38,24900.0,34.3696,34.6006,34.3696,34.5559,24900.0
2011-12-14 15:15:00,46.37,46.39,46.22,46.31,29300.0,34.5484,34.5633,34.4367,34.5037,29300.0
2011-12-14 15:20:00,46.31,46.32,46.15,46.23,39500.0,34.5037,34.5112,34.3845,34.4441,39500.0
2011-12-14 15:25:00,46.23,46.33,46.2,46.32,29500.0,34.4441,34.5186,34.4218,34.5112,29500.0
2011-12-14 15:30:00,46.33,46.38,46.2,46.31,45500.0,34.5186,34.5559,34.4218,34.5037,45500.0
2011-12-14 15:35:00,46.31,46.33,46.23,46.32,38800.0,34.5037,34.5186,34.4441,34.5112,38800.0
2011-12-14 15:40:00,46.31,46.35,46.27,46.33,44200.0,34.5037,34.5335,34.4739,34.5186,44200.0
2011-12-14 15:45:00,46.33,46.49,46.28,46.47,60800.0,34.5186,34.6378,34.4814,34.6229,60800.0
2011-12-14 15:50:00,46.46,46.47,46.28,46.34,59200.0,34.6155,34.6229,34.4814,34.5261,59200.0
2011-12-14 15:55:00,46.35,46.35,46.24,46.27,61800.0,34.5335,34.5335,34.4516,34.4739,61800.0
2011-12-15 09:30:00,46.98,47.17,46.33,46.35,42800.0,35.0029,35.1445,34.5186,34.5335,42800.0
2011-12-15 09:35:00,46.41,46.78,46.05,46.69,47800.0,34.5782,34.8539,34.31,34.7868,47800.0
2011-12-15 09:40:00,46.63,46.67,46.34,46.35,30000.0,34.7421,34.7719,34.5261,34.5335,30000.0
2011-12-15 09:45:00,46.4,46.43,46.19,46.22,21600.0,34.5708,34.5931,34.4143,34.4367,21600.0
2011-12-15 09:50:00,46.23,46.31,46.04,46.04,35900.0,34.4441,34.5037,34.3026,34.3026,35900.0
2011-12-15 09:55:00,46.06,46.23,45.95,46.01,49400.0,34.3175,34.4441,34.2355,34.2802,49400.0
2011-12-15 10:00:00,45.95,46.34,45.95,46.08,37200.0,34.2355,34.5261,34.2355,34.3324,37200.0
2011-12-15 10:05:00,46.09,46.3,46.04,46.22,37300.0,34.3398,34.4963,34.3026,34.4367,37300.0
2011-12-15 10:10:00,46.19,46.31,46.11,46.3,31400.0,34.4143,34.5037,34.3547,34.4963,31400.0
2011-12-15 10:15:00,46.32,46.37,46.16,46.35,25700.0,34.5112,34.5484,34.392,34.5335,25700.0
2011-12-15 10:20:00,46.37,46.54,46.34,46.4,14500.0,34.5484,34.6751,34.5261,34.5708,14500.0
2011-12-15 10:25:00,46.38,46.43,46.26,46.34,59700.0,34.5559,34.5931,34.4665,34.5261,59700.0
2011-12-15 10:30:00,46.31,46.4,46.2,46.32,57500.0,34.5037,34.5708,34.4218,34.5112,57500.0
2011-12-15 10:35:00,46.31,46.56,46.19,46.2,79000.0,34.5037,34.69,34.4143,34.4218,79000.0
2011-12-15 10:40:00,46.21,46.33,46.15,46.17,26300.0,34.4292,34.5186,34.3845,34.3994,26300.0
2011-12-15 10:45:00,46.14,46.26,46.11,46.16,36300.0,34.3771,34.4665,34.3547,34.392,36300.0
2011-12-15 10:50:00,46.18,46.3,46.07,46.28,13300.0,34.4069,34.4963,34.3249,34.4814,13300.0
2011-12-15 10:55:00,46.3,46.34,46.09,46.24,14700.0,34.4963,34.5261,34.3398,34.4516,14700.0
2011-12-15 11:00:00,46.27,46.41,46.26,46.37,14900.0,34.4739,34.5782,34.4665,34.5484,14900.0
2011-12-15 11:05:00,46.39,46.43,46.23,46.24,16400.0,34.5633,34.5931,34.4441,34.4516,16400.0
2011-12-15 11:10:00,46.24,46.42,46.22,46.39,12200.0,34.4516,34.5857,34.4367,34.5633,12200.0
2011-12-15 11:15:00,46.39,46.49,46.39,46.42,14300.0,34.5633,34.6378,34.5633,34.5857,14300.0
2011-12-15 11:20:00,46.44,46.5,46.38,46.44,20000.0,34.6006,34.6453,34.5559,34.6006,20000.0
2011-12-15 11:25:00,46.44,46.54,46.36,46.52,17500.0,34.6006,34.6751,34.541,34.6602,17500.0
2011-12-15 11:30:00,46.52,46.55,46.46,46.46,22500.0,34.6602,34.6825,34.6155,34.6155,22500.0
2011-12-15 11:35:00,46.45,46.52,46.38,46.4,16200.0,34.608,34.6602,34.5559,34.5708,16200.0
2011-12-15 11:40:00,46.41,46.51,46.33,46.49,17100.0,34.5782,34.6527,34.5186,34.6378,17100.0
2011-12-15 11:45:00,46.48,46.48,46.35,46.35,14200.0,34.6304,34.6304,34.5335,34.5335,14200.0
2011-12-15 11:50:00,46.35,46.35,46.22,46.29,11200.0,34.5335,34.5335,34.4367,34.4888,11200.0
2011-12-15 11:55:00,46.3,46.45,46.29,46.43,10600.0,34.4963,34.608,34.4888,34.5931,10600.0
2011-12-15 12:00:00,46.43,46.54,46.43,46.5,16300.0,34.5931,34.6751,34.5931,34.6453,16300.0
2011-12-15 12:05:00,46.48,46.6,46.42,46.54,13500.0,34.6304,34.7198,34.5857,34.6751,13500.0
2011-12-15 12:10:00,46.56,46.58,46.43,46.46,17800.0,34.69,34.7049,34.5931,34.6155,17800.0
2011-12-15 12:15:00,46.46,46.53,46.43,46.53,18100.0,34.6155,34.6676,34.5931,34.6676,18100.0
2011-12-15 12:20:00,46.55,46.6,46.51,46.54,12900.0,34.6825,34.7198,34.6527,34.6751,12900.0
2011-12-15 12:25:00,46.55,46.65,46.55,46.62,10100.0,34.6825,34.757,34.6825,34.7347,10100.0
2011-12-15 12:30:00,46.64,46.65,46.56,46.57,13300.0,34.7496,34.757,34.69,34.6974,13300.0
2011-12-15 12:35:00,46.57,46.61,46.53,46.59,4700.0,34.6974,34.7272,34.6676,34.7123,4700.0
2011-12-15 12:40:00,46.56,46.6,46.45,46.45,15900.0,34.69,34.7198,34.608,34.608,15900.0
2011-12-15 12:45:00,46.44,46.48,46.36,46.36,37200.0,34.6006,34.6304,34.541,34.541,37200.0
2011-12-15 12:50:00,46.4,46.44,46.37,46.4,12200.0,34.5708,34.6006,34.5484,34.5708,12200.0
2011-12-15 12:55:00,46.41,46.44,46.36,46.38,13100.0,34.5782,34.6006,34.541,34.5559,13100.0
2011-12-15 13:00:00,46.39,46.44,46.38,46.4,18300.0,34.5633,34.6006,34.5559,34.5708,18300.0
2011-12-15 13:05:00,46.4,46.44,46.37,46.44,15100.0,34.5708,34.6006,34.5484,34.6006,15100.0
2011-12-15 13:10:00,46.45,46.45,46.39,46.41,12000.0,34.608,34.608,34.5633,34.5782,12000.0
2011-12-15 13:15:00,46.45,46.47,46.39,46.45,23500.0,34.608,34.6229,34.5633,34.608,23500.0
2011-12-15 13:20:00,46.45,46.45,46.35,46.37,15000.0,34.608,34.608,34.5335,34.5484,15000.0
2011-12-15 13:25:00,46.35,46.4,46.29,46.31,14500.0,34.5335,34.5708,34.4888,34.5037,14500.0
2011-12-15 13:30:00,46.33,46.39,46.25,46.25,12700.0,34.5186,34.5633,34.459,34.459,12700.0
2011-12-15 13:35:00,46.25,46.34,46.25,46.34,10400.0,34.459,34.5261,34.459,34.5261,10400.0
2011-12-15 13:40:00,46.34,46.5,46.25,46.46,21200.0,34.5261,34.6453,34.459,34.6155,21200.0
2011-12-15 13:45:00,46.47,46.48,46.39,46.46,31600.0,34.6229,34.6304,34.5633,34.6155,31600.0
2011-12-15 13:50:00,46.46,46.47,46.38,46.44,20200.0,34.6155,34.6229,34.5559,34.6006,20200.0
2011-12-15 13:55:00,46.46,46.46,46.35,46.35,11900.0,34.6155,34.6155,34.5335,34.5335,11900.0
2011-12-15 14:00:00,46.39,46.5,46.37,46.5,19100.0,34.5633,34.6453,34.5484,34.6453,19100.0
2011-12-15 14:05:00,46.49,46.49,46.35,46.43,17900.0,34.6378,34.6378,34.5335,34.5931,17900.0
2011-12-15 14:10:00,46.43,46.5,46.42,46.46,32600.0,34.5931,34.6453,34.5857,34.6155,32600.0
2011-12-15 14:15:00,46.48,46.51,46.45,46.49,20600.0,34.6304,34.6527,34.608,34.6378,20600.0
2011-12-15 14:20:00,46.5,46.5,46.4,46.4,21200.0,34.6453,34.6453,34.5708,34.5708,21200.0
2011-12-15 14:25:00,46.38,46.39,46.27,46.28,13700.0,34.5559,34.5633,34.4739,34.4814,13700.0
2011-12-15 14:30:00,46.26,46.41,46.25,46.4,25800.0,34.4665,34.5782,34.459,34.5708,25800.0
2011-12-15 14:35:00,46.41,46.42,46.32,46.39,13900.0,34.5782,34.5857,34.5112,34.5633,13900.0
2011-12-15 14:40:00,46.37,46.38,46.29,46.38,15800.0,34.5484,34.5559,34.4888,34.5559,15800.0
2011-12-15 14:45:00,46.39,46.42,46.23,46.29,20800.0,34.5633,34.5857,34.4441,34.4888,20800.0
2011-12-15 14:50:00,46.3,46.3,46.16,46.27,20300.0,34.4963,34.4963,34.392,34.4739,20300.0
2011-12-15 14:55:00,46.29,46.36,46.26,46.34,14100.0,34.4888,34.541,34.4665,34.5261,14100.0
2011-12-15 15:00:00,46.34,46.4,46.33,46.4,17300.0,34.5261,34.5708,34.5186,34.5708,17300.0
2011-12-15 15:05:00,46.4,46.41,46.36,46.39,34600.0,34.5708,34.5782,34.541,34.5633,34600.0
2011-12-15 15:10:00,46.39,46.43,46.33,46.38,31600.0,34.5633,34.5931,34.5186,34.5559,31600.0
2011-12-15 15:15:00,46.38,46.48,46.37,46.45,25500.0,34.5559,34.6304,34.5484,34.608,25500.0
2011-12-15 15:20:00,46.47,46.5,46.37,46.38,35400.0,34.6229,34.6453,34.5484,34.5559,35400.0
2011-12-15 15:25:00,46.4,46.44,46.26,46.34,32200.0,34.5708,34.6006,34.4665,34.5261,32200.0
2011-12-15 15:30:00,46.35,46.45,46.32,46.4,42100.0,34.5335,34.608,34.5112,34.5708,42100.0
2011-12-15 15:35:00,46.42,46.43,46.28,46.37,40500.0,34.5857,34.5931,34.4814,34.5484,40500.0
2011-12-15 15:40:00,46.38,46.45,46.24,46.24,59800.0,34.5559,34.608,34.4516,34.4516,59800.0
2011-12-15 15:45:00,46.24,46.25,46.12,46.21,79100.0,34.4516,34.459,34.3622,34.4292,79100.0
2011-12-15 15:50:00,46.21,46.23,46.11,46.12,69300.0,34.4292,34.4441,34.3547,34.3622,69300.0
2011-12-15 15:55:00,46.11,46.22,46.08,46.17,129700.0,34.3547,34.4367,34.3324,34.3994,129700.0
2011-12-16 09:30:00,46.62,46.88,46.55,46.57,110400.0,34.7347,34.9284,34.6825,34.6974,110400.0
2011-12-16 09:35:00,46.57,46.83,46.57,46.7,9600.0,34.6974,34.8912,34.6974,34.7943,9600.0
2011-12-16 09:40:00,46.73,46.82,46.51,46.62,12300.0,34.8167,34.8837,34.6527,34.7347,12300.0
2011-12-16 09:45:00,46.67,46.75,46.41,46.57,11800.0,34.7719,34.8316,34.5782,34.6974,11800.0
2011-12-16 09:50:00,46.64,46.73,46.48,46.68,15300.0,34.7496,34.8167,34.6304,34.7794,15300.0
2011-12-16 09:55:00,46.7,46.74,46.54,46.63,23100.0,34.7943,34.8241,34.6751,34.7421,23100.0
2011-12-16 10:00:00,46.66,46.81,46.55,46.75,30700.0,34.7645,34.8763,34.6825,34.8316,30700.0
2011-12-16 10:05:00,46.75,46.9,46.74,46.89,23300.0,34.8316,34.9433,34.8241,34.9359,23300.0
2011-12-16 10:10:00,46.89,46.97,46.84,46.97,15300.0,34.9359,34.9955,34.8986,34.9955,15300.0
2011-12-16 10:15:00,46.97,47.0,46.91,46.95,15300.0,34.9955,35.0178,34.9508,34.9806,15300.0
2011-12-16 10:20:00,46.93,46.95,46.79,46.81,22600.0,34.9657,34.9806,34.8614,34.8763,22600.0
2011-12-16 10:25:00,46.79,46.9,46.79,46.88,30900.0,34.8614,34.9433,34.8614,34.9284,30900.0
2011-12-16 10:30:00,46.86,46.89,46.82,46.88,11500.0,34.9135,34.9359,34.8837,34.9284,11500.0
2011-12-16 10:35:00,46.92,47.0,46.89,46.98,15500.0,34.9582,35.0178,34.9359,35.0029,15500.0
2011-12-16 10:40:00,46.98,47.06,46.97,47.05,27200.0,35.0029,35.0625,34.9955,35.0551,27200.0
2011-12-16 10:45:00,47.08,47.09,46.99,47.0,17800.0,35.0774,35.0849,35.0104,35.0178,17800.0
2011-12-16 10:50:00,47.01,47.01,46.9,46.93,11400.0,35.0253,35.0253,34.9433,34.9657,11400.0
2011-12-16 10:55:00,46.92,46.92,46.76,46.86,16000.0,34.9582,34.9582,34.839,34.9135,16000.0
2011-12-16 11:00:00,46.87,46.99,46.77,46.77,27500.0,34.921,35.0104,34.8465,34.8465,27500.0
2011-12-16 11:05:00,46.75,46.75,46.68,46.72,21400.0,34.8316,34.8316,34.7794,34.8092,21400.0
2011-12-16 11:10:00,46.72,46.75,46.68,46.71,10400.0,34.8092,34.8316,34.7794,34.8018,10400.0
2011-12-16 11:15:00,46.7,46.78,46.7,46.75,8600.0,34.7943,34.8539,34.7943,34.8316,8600.0
2011-12-16 11:20:00,46.74,46.76,46.67,46.69,10500.0,34.8241,34.839,34.7719,34.7868,10500.0
2011-12-16 11:25:00,46.67,46.68,46.56,46.58,13400.0,34.7719,34.7794,34.69,34.7049,13400.0
2011-12-16 11:30:00,46.57,46.66,46.56,46.58,7900.0,34.6974,34.7645,34.69,34.7049,7900.0
2011-12-16 11:35:00,46.55,46.55,46.45,46.48,9400.0,34.6825,34.6825,34.608,34.6304,9400.0
2011-12-16 11:40:00,46.48,46.68,46.48,46.62,76600.0,34.6304,34.7794,34.6304,34.7347,76600.0
2011-12-16 11:45:00,46.62,46.7,46.59,46.59,19600.0,34.7347,34.7943,34.7123,34.7123,19600.0
2011-12-16 11:50:00,46.61,46.68,46.59,46.67,6100.0,34.7272,34.7794,34.7123,34.7719,6100.0
2011-12-16 11:55:00,46.7,46.7,46.48,46.5,19100.0,34.7943,34.7943,34.6304,34.6453,19100.0
2011-12-16 12:00:00,46.49,46.49,46.38,46.49,17700.0,34.6378,34.6378,34.5559,34.6378,17700.0
2011-12-16 12:05:00,46.47,46.49,46.41,46.48,13800.0,34.6229,34.6378,34.5782,34.6304,13800.0
2011-12-16 12:10:00,46.49,46.66,46.47,46.66,27200.0,34.6378,34.7645,34.6229,34.7645,27200.0
2011-12-16 12:15:00,46.65,46.77,46.64,46.72,27000.0,34.757,34.8465,34.7496,34.8092,27000.0
2011-12-16 12:20:00,46.71,46.75,46.62,46.65,15700.0,34.8018,34.8316,34.7347,34.757,15700.0
2011-12-16 12:25:00,46.66,46.67,46.61,46.63,14500.0,34.7645,34.7719,34.7272,34.7421,14500.0
2011-12-16 12:30:00,46.63,46.7,46.56,46.59,35700.0,34.7421,34.7943,34.69,34.7123,35700.0
2011-12-16 12:35:00,46.59,46.59,46.45,46.48,29200.0,34.7123,34.7123,34.608,34.6304,29200.0
2011-12-16 12:40:00,46.47,46.51,46.43,46.44,16100.0,34.6229,34.6527,34.5931,34.6006,16100.0
2011-12-16 12:45:00,46.42,46.52,46.37,46.5,11300.0,34.5857,34.6602,34.5484,34.6453,11300.0
2011-12-16 12:50:00,46.5,46.53,46.43,46.51,7800.0,34.6453,34.6676,34.5931,34.6527,7800.0
2011-12-16 12:55:00,46.51,46.57,46.42,46.5,19400.0,34.6527,34.6974,34.5857,34.6453,19400.0
2011-12-16 13:00:00,46.52,46.61,46.49,46.54,10900.0,34.6602,34.7272,34.6378,34.6751,10900.0
2011-12-16 13:05:00,46.52,46.53,46.45,46.45,4700.0,34.6602,34.6676,34.608,34.608,4700.0
2011-12-16 13:10:00,46.45,46.55,46.45,46.48,6600.0,34.608,34.6825,34.608,34.6304,6600.0
2011-12-16 13:15:00,46.48,46.58,46.47,46.56,13200.0,34.6304,34.7049,34.6229,34.69,13200.0
2011-12-16 13:20:00,46.57,46.62,46.57,46.61,7700.0,34.6974,34.7347,34.6974,34.7272,7700.0
2011-12-16 13:25:00,46.6,46.69,46.59,46.64,14900.0,34.7198,34.7868,34.7123,34.7496,14900.0
2011-12-16 13:30:00,46.63,46.65,46.62,46.63,4900.0,34.7421,34.757,34.7347,34.7421,4900.0
2011-12-16 13:35:00,46.62,46.63,46.55,46.56,6500.0,34.7347,34.7421,34.6825,34.69,6500.0
2011-12-16 13:40:00,46.56,46.56,46.47,46.55,7200.0,34.69,34.69,34.6229,34.6825,7200.0
2011-12-16 13:45:00,46.54,46.67,46.53,46.67,5900.0,34.6751,34.7719,34.6676,34.7719,5900.0
2011-12-16 13:50:00,46.66,46.66,46.57,46.58,12700.0,34.7645,34.7645,34.6974,34.7049,12700.0
2011-12-16 13:55:00,46.57,46.6,46.39,46.44,13400.0,34.6974,34.7198,34.5633,34.6006,13400.0
2011-12-16 14:00:00,46.42,46.44,46.28,46.28,20900.0,34.5857,34.6006,34.4814,34.4814,20900.0
2011-12-16 14:05:00,46.3,46.4,46.28,46.38,11800.0,34.4963,34.5708,34.4814,34.5559,11800.0
2011-12-16 14:10:00,46.39,46.43,46.33,46.43,6400.0,34.5633,34.5931,34.5186,34.5931,6400.0
2011-12-16 14:15:00,46.44,46.44,46.29,46.31,10000.0,34.6006,34.6006,34.4888,34.5037,10000.0
2011-12-16 14:20:00,46.3,46.31,46.15,46.16,13100.0,34.4963,34.5037,34.3845,34.392,13100.0
2011-12-16 14:25:00,46.16,46.25,46.14,46.17,6200.0,34.392,34.459,34.3771,34.3994,6200.0
2011-12-16 14:30:00,46.17,46.24,46.11,46.21,8700.0,34.3994,34.4516,34.3547,34.4292,8700.0
2011-12-16 14:35:00,46.23,46.26,46.15,46.16,23200.0,34.4441,34.4665,34.3845,34.392,23200.0
2011-12-16 14:40:00,46.17,46.21,46.14,46.19,18900.0,34.3994,34.4292,34.3771,34.4143,18900.0
2011-12-16 14:45:00,46.22,46.39,46.22,46.37,18700.0,34.4367,34.5633,34.4367,34.5484,18700.0
2011-12-16 14:50:00,46.39,46.52,46.38,46.46,37200.0,34.5633,34.6602,34.5559,34.6155,37200.0
2011-12-16 14:55:00,46.48,46.5,46.41,46.42,28900.0,34.6304,34.6453,34.5782,34.5857,28900.0
2011-12-16 15:00:00,46.41,46.44,46.39,46.43,12000.0,34.5782,34.6006,34.5633,34.5931,12000.0
2011-12-16 15:05:00,46.44,46.48,46.39,46.39,19300.0,34.6006,34.6304,34.5633,34.5633,19300.0
2011-12-16 15:10:00,46.39,46.5,46.39,46.5,26500.0,34.5633,34.6453,34.5633,34.6453,26500.0
2011-12-16 15:15:00,46.49,46.54,46.43,46.43,18000.0,34.6378,34.6751,34.5931,34.5931,18000.0
2011-12-16 15:20:00,46.43,46.48,46.33,46.35,28700.0,34.5931,34.6304,34.5186,34.5335,28700.0
2011-12-16 15:25:00,46.35,46.42,46.32,46.33,24500.0,34.5335,34.5857,34.5112,34.5186,24500.0
2011-12-16 15:30:00,46.33,46.44,46.3,46.41,44000.0,34.5186,34.6006,34.4963,34.5782,44000.0
2011-12-16 15:35:00,46.42,46.49,46.4,46.49,84600.0,34.5857,34.6378,34.5708,34.6378,84600.0
2011-12-16 15:40:00,46.49,46.57,46.44,46.44,69500.0,34.6378,34.6974,34.6006,34.6006,69500.0
2011-12-16 15:45:00,46.44,46.5,46.42,46.5,29600.0,34.6006,34.6453,34.5857,34.6453,29600.0
2011-12-16 15:50:00,46.51,46.59,46.5,46.56,60600.0,34.6527,34.7123,34.6453,34.69,60600.0
2011-12-16 15:55:00,46.56,46.68,46.56,46.58,113300.0,34.69,34.7794,34.69,34.7049,113300.0
2011-12-19 09:30:00,47.0,47.15,46.66,46.66,34400.0,35.0178,35.1296,34.7645,34.7645,34400.0
2011-12-19 09:35:00,46.7,46.72,46.33,46.37,14900.0,34.7943,34.8092,34.5186,34.5484,14900.0
2011-12-19 09:40:00,46.39,46.67,46.39,46.58,16900.0,34.5633,34.7719,34.5633,34.7049,16900.0
2011-12-19 09:45:00,46.57,46.57,46.4,46.56,24300.0,34.6974,34.6974,34.5708,34.69,24300.0
2011-12-19 09:50:00,46.53,46.62,46.41,46.54,23700.0,34.6676,34.7347,34.5782,34.6751,23700.0
2011-12-19 09:55:00,46.55,46.67,46.53,46.62,26900.0,34.6825,34.7719,34.6676,34.7347,26900.0
2011-12-19 10:00:00,46.61,46.63,46.49,46.61,17200.0,34.7272,34.7421,34.6378,34.7272,17200.0
2011-12-19 10:05:00,46.6,46.71,46.54,46.57,13300.0,34.7198,34.8018,34.6751,34.6974,13300.0
2011-12-19 10:10:00,46.57,46.7,46.54,46.66,15000.0,34.6974,34.7943,34.6751,34.7645,15000.0
2011-12-19 10:15:00,46.63,46.73,46.59,46.66,13300.0,34.7421,34.8167,34.7123,34.7645,13300.0
2011-12-19 10:20:00,46.67,46.8,46.66,46.8,7700.0,34.7719,34.8688,34.7645,34.8688,7700.0
2011-12-19 10:25:00,46.8,46.97,46.8,46.96,8200.0,34.8688,34.9955,34.8688,34.988,8200.0
2011-12-19 10:30:00,46.98,46.99,46.93,46.97,7900.0,35.0029,35.0104,34.9657,34.9955,7900.0
2011-12-19 10:35:00,46.96,46.98,46.87,46.92,11200.0,34.988,35.0029,34.921,34.9582,11200.0
2011-12-19 10:40:00,46.91,46.94,46.9,46.91,33200.0,34.9508,34.9731,34.9433,34.9508,33200.0
2011-12-19 10:45:00,46.91,46.91,46.54,46.56,13800.0,34.9508,34.9508,34.6751,34.69,13800.0
2011-12-19 10:50:00,46.56,46.56,46.41,46.54,19500.0,34.69,34.69,34.5782,34.6751,19500.0
2011-12-19 10:55:00,46.53,46.55,46.39,46.43,7300.0,34.6676,34.6825,34.5633,34.5931,7300.0
2011-12-19 11:00:00,46.42,46.52,46.41,46.42,8500.0,34.5857,34.6602,34.5782,34.5857,8500.0
2011-12-19 11:05:00,46.37,46.41,46.19,46.23,15800.0,34.5484,34.5782,34.4143,34.4441,15800.0
2011-12-19 11:10:00,46.24,46.35,46.21,46.3,18100.0,34.4516,34.5335,34.4292,34.4963,18100.0
2011-12-19 11:15:00,46.24,46.39,46.24,46.39,8300.0,34.4516,34.5633,34.4516,34.5633,8300.0
2011-12-19 11:20:00,46.39,46.39,46.3,46.3,3200.0,34.5633,34.5633,34.4963,34.4963,3200.0
2011-12-19 11:25:00,46.34,46.45,46.33,46.4,6500.0,34.5261,34.608,34.5186,34.5708,6500.0
2011-12-19 11:30:00,46.34,46.37,46.3,46.33,3000.0,34.5261,34.5484,34.4963,34.5186,3000.0
2011-12-19 11:35:00,46.36,46.36,46.16,46.19,4100.0,34.541,34.541,34.392,34.4143,4100.0
2011-12-19 11:40:00,46.15,46.15,46.01,46.03,8600.0,34.3845,34.3845,34.2802,34.2951,8600.0
2011-12-19 11:45:00,46.03,46.08,46.0,46.06,4500.0,34.2951,34.3324,34.2728,34.3175,4500.0
2011-12-19 11:50:00,46.09,46.14,46.08,46.12,3400.0,34.3398,34.3771,34.3324,34.3622,3400.0
2011-12-19 11:55:00,46.11,46.14,46.05,46.05,2000.0,34.3547,34.3771,34.31,34.31,2000.0
2011-12-19 12:00:00,46.03,46.14,46.03,46.14,2300.0,34.2951,34.3771,34.2951,34.3771,2300.0
2011-12-19 12:05:00,46.1,46.14,46.07,46.14,5100.0,34.3473,34.3771,34.3249,34.3771,5100.0
2011-12-19 12:10:00,46.16,46.16,46.1,46.13,5400.0,34.392,34.392,34.3473,34.3696,5400.0
2011-12-19 12:15:00,46.12,46.12,46.05,46.08,6100.0,34.3622,34.3622,34.31,34.3324,6100.0
2011-12-19 12:20:00,46.09,46.15,46.09,46.09,2900.0,34.3398,34.3845,34.3398,34.3398,2900.0
2011-12-19 12:25:00,46.1,46.15,46.05,46.15,5100.0,34.3473,34.3845,34.31,34.3845,5100.0
2011-12-19 12:30:00,46.16,46.16,46.09,46.14,3600.0,34.392,34.392,34.3398,34.3771,3600.0
2011-12-19 12:35:00,46.12,46.12,46.03,46.11,6900.0,34.3622,34.3622,34.2951,34.3547,6900.0
2011-12-19 12:40:00,46.09,46.16,46.07,46.13,7800.0,34.3398,34.392,34.3249,34.3696,7800.0
2011-12-19 12:45:00,46.15,46.17,46.12,46.14,3700.0,34.3845,34.3994,34.3622,34.3771,3700.0
2011-12-19 12:50:00,46.15,46.16,46.12,46.15,1900.0,34.3845,34.392,34.3622,34.3845,1900.0
2011-12-19 12:55:00,46.14,46.15,46.11,46.14,4200.0,34.3771,34.3845,34.3547,34.3771,4200.0
2011-12-19 13:00:00,46.15,46.15,46.1,46.11,2000.0,34.3845,34.3845,34.3473,34.3547,2000.0
2011-12-19 13:05:00,46.08,46.1,46.07,46.1,700.0,34.3324,34.3473,34.3249,34.3473,700.0
2011-12-19 13:10:00,46.1,46.12,46.05,46.05,5500.0,34.3473,34.3622,34.31,34.31,5500.0
2011-12-19 13:15:00,46.02,46.05,46.0,46.01,5900.0,34.2877,34.31,34.2728,34.2802,5900.0
2011-12-19 13:20:00,46.03,46.07,46.02,46.07,3400.0,34.2951,34.3249,34.2877,34.3249,3400.0
2011-12-19 13:25:00,46.06,46.06,46.01,46.03,4600.0,34.3175,34.3175,34.2802,34.2951,4600.0
2011-12-19 13:30:00,46.03,46.07,46.0,46.03,4700.0,34.2951,34.3249,34.2728,34.2951,4700.0
2011-12-19 13:35:00,46.02,46.02,45.85,45.87,28300.0,34.2877,34.2877,34.161,34.1759,28300.0
2011-12-19 13:40:00,45.89,45.89,45.8,45.89,6900.0,34.1908,34.1908,34.1237,34.1908,6900.0
2011-12-19 13:45:00,45.9,45.95,45.85,45.91,7500.0,34.1983,34.2355,34.161,34.2057,7500.0
2011-12-19 13:50:00,45.94,46.08,45.91,46.0,8000.0,34.2281,34.3324,34.2057,34.2728,8000.0
2011-12-19 13:55:00,45.99,46.01,45.95,45.98,3400.0,34.2653,34.2802,34.2355,34.2579,3400.0
2011-12-19 14:00:00,45.96,46.0,45.84,45.91,20400.0,34.243,34.2728,34.1535,34.2057,20400.0
2011-12-19 14:05:00,45.92,45.92,45.85,45.88,9100.0,34.2132,34.2132,34.161,34.1834,9100.0
2011-12-19 14:10:00,45.88,45.89,45.75,45.76,19900.0,34.1834,34.1908,34.0865,34.0939,19900.0
2011-12-19 14:15:00,45.76,45.78,45.6,45.6,32000.0,34.0939,34.1088,33.9747,33.9747,32000.0
2011-12-19 14:20:00,45.59,45.7,45.57,45.63,10300.0,33.9673,34.0492,33.9524,33.9971,10300.0
2011-12-19 14:25:00,45.63,45.68,45.54,45.55,26400.0,33.9971,34.0343,33.93,33.9375,26400.0
2011-12-19 14:30:00,45.54,45.58,45.5,45.5,34500.0,33.93,33.9598,33.9002,33.9002,34500.0
2011-12-19 14:35:00,45.48,45.49,45.33,45.44,32400.0,33.8853,33.8928,33.7736,33.8555,32400.0
2011-12-19 14:40:00,45.44,45.56,45.44,45.5,13000.0,33.8555,33.9449,33.8555,33.9002,13000.0
2011-12-19 14:45:00,45.5,45.54,45.47,45.5,11900.0,33.9002,33.93,33.8779,33.9002,11900.0
2011-12-19 14:50:00,45.48,45.55,45.48,45.5,12400.0,33.8853,33.9375,33.8853,33.9002,12400.0
2011-12-19 14:55:00,45.5,45.63,45.5,45.62,7900.0,33.9002,33.9971,33.9002,33.9896,7900.0
2011-12-19 15:00:00,45.61,45.63,45.36,45.38,35100.0,33.9822,33.9971,33.7959,33.8108,35100.0
2011-12-19 15:05:00,45.38,45.43,45.23,45.25,30300.0,33.8108,33.8481,33.6991,33.714,30300.0
2011-12-19 15:10:00,45.28,45.3,45.14,45.15,30100.0,33.7363,33.7512,33.632,33.6395,30100.0
2011-12-19 15:15:00,45.14,45.4,45.11,45.4,34000.0,33.632,33.8257,33.6097,33.8257,34000.0
2011-12-19 15:20:00,45.38,45.39,45.27,45.34,19500.0,33.8108,33.8183,33.7289,33.781,19500.0
2011-12-19 15:25:00,45.32,45.39,45.26,45.29,30300.0,33.7661,33.8183,33.7214,33.7438,30300.0
2011-12-19 15:30:00,45.29,45.35,45.25,45.29,19800.0,33.7438,33.7885,33.714,33.7438,19800.0
2011-12-19 15:35:00,45.27,45.38,45.26,45.36,25200.0,33.7289,33.8108,33.7214,33.7959,25200.0
2011-12-19 15:40:00,45.35,45.37,45.21,45.29,52800.0,33.7885,33.8034,33.6842,33.7438,52800.0
2011-12-19 15:45:00,45.29,45.29,45.11,45.15,51200.0,33.7438,33.7438,33.6097,33.6395,51200.0
2011-12-19 15:50:00,45.15,45.19,45.02,45.09,80400.0,33.6395,33.6693,33.5426,33.5948,80400.0
2011-12-19 15:55:00,45.08,45.16,45.06,45.15,129200.0,33.5873,33.6469,33.5724,33.6395,129200.0
2011-12-20 09:30:00,46.08,47.13,45.99,47.06,76100.0,34.3324,35.1147,34.2653,35.0625,76100.0
2011-12-20 09:35:00,47.06,47.15,46.72,47.12,54900.0,35.0625,35.1296,34.8092,35.1072,54900.0
2011-12-20 09:40:00,47.08,47.5,47.06,47.48,50100.0,35.0774,35.3903,35.0625,35.3754,50100.0
2011-12-20 09:45:00,47.47,47.48,47.22,47.28,27900.0,35.368,35.3754,35.1817,35.2264,27900.0
2011-12-20 09:50:00,47.27,47.3,47.0,47.06,78200.0,35.219,35.2413,35.0178,35.0625,78200.0
2011-12-20 09:55:00,47.07,47.49,47.04,47.49,98100.0,35.07,35.3829,35.0476,35.3829,98100.0
2011-12-20 10:00:00,47.5,47.72,47.32,47.33,56100.0,35.3903,35.5543,35.2562,35.2637,56100.0
2011-12-20 10:05:00,47.33,47.36,47.17,47.26,34900.0,35.2637,35.286,35.1445,35.2115,34900.0
2011-12-20 10:10:00,47.23,47.49,47.15,47.47,29100.0,35.1892,35.3829,35.1296,35.368,29100.0
2011-12-20 10:15:00,47.47,47.98,47.47,47.96,80500.0,35.368,35.748,35.368,35.7331,80500.0
2011-12-20 10:20:00,47.98,48.07,47.8,48.03,58000.0,35.748,35.815,35.6139,35.7852,58000.0
2011-12-20 10:25:00,48.03,48.36,48.03,48.25,63500.0,35.7852,36.0311,35.7852,35.9491,63500.0
2011-12-20 10:30:00,48.26,48.28,48.06,48.19,23900.0,35.9566,35.9715,35.8076,35.9044,23900.0
2011-12-20 10:35:00,48.21,48.21,48.02,48.11,32500.0,35.9193,35.9193,35.7778,35.8448,32500.0
2011-12-20 10:40:00,48.11,48.24,48.05,48.09,21500.0,35.8448,35.9417,35.8001,35.8299,21500.0
2011-12-20 10:45:00,48.11,48.25,48.11,48.16,17500.0,35.8448,35.9491,35.8448,35.8821,17500.0
2011-12-20 10:50:00,48.18,48.19,48.07,48.08,18600.0,35.897,35.9044,35.815,35.8225,18600.0
2011-12-20 10:55:00,48.09,48.18,48.04,48.07,15700.0,35.8299,35.897,35.7927,35.815,15700.0
2011-12-20 11:00:00,48.1,48.18,48.09,48.13,31000.0,35.8374,35.897,35.8299,35.8597,31000.0
2011-12-20 11:05:00,48.14,48.18,48.06,48.06,44900.0,35.8672,35.897,35.8076,35.8076,44900.0
2011-12-20 11:10:00,48.07,48.12,48.01,48.09,24600.0,35.815,35.8523,35.7703,35.8299,24600.0
2011-12-20 11:15:00,48.08,48.18,48.08,48.13,17200.0,35.8225,35.897,35.8225,35.8597,17200.0
2011-12-20 11:20:00,48.12,48.28,48.1,48.27,29800.0,35.8523,35.9715,35.8374,35.964,29800.0
2011-12-20 11:25:00,48.28,48.5,48.28,48.41,39000.0,35.9715,36.1354,35.9715,36.0684,39000.0
2011-12-20 11:30:00,48.4,48.41,48.22,48.24,33100.0,36.0609,36.0684,35.9268,35.9417,33100.0
2011-12-20 11:35:00,48.23,48.32,48.22,48.25,13000.0,35.9342,36.0013,35.9268,35.9491,13000.0
2011-12-20 11:40:00,48.23,48.35,48.18,48.3,15700.0,35.9342,36.0236,35.897,35.9864,15700.0
2011-12-20 11:45:00,48.3,48.45,48.29,48.45,31000.0,35.9864,36.0982,35.9789,36.0982,31000.0
2011-12-20 11:50:00,48.44,48.55,48.43,48.49,31800.0,36.0907,36.1727,36.0833,36.128,31800.0
2011-12-20 11:55:00,48.49,48.52,48.41,48.42,23300.0,36.128,36.1503,36.0684,36.0758,23300.0
2011-12-20 12:00:00,48.42,48.42,48.25,48.28,12400.0,36.0758,36.0758,35.9491,35.9715,12400.0
2011-12-20 12:05:00,48.29,48.3,48.23,48.23,13400.0,35.9789,35.9864,35.9342,35.9342,13400.0
2011-12-20 12:10:00,48.23,48.28,48.23,48.25,18400.0,35.9342,35.9715,35.9342,35.9491,18400.0
2011-12-20 12:15:00,48.25,48.25,48.13,48.13,12700.0,35.9491,35.9491,35.8597,35.8597,12700.0
2011-12-20 12:20:00,48.13,48.14,48.11,48.12,15800.0,35.8597,35.8672,35.8448,35.8523,15800.0
2011-12-20 12:25:00,48.12,48.2,48.09,48.19,12700.0,35.8523,35.9119,35.8299,35.9044,12700.0
2011-12-20 12:30:00,48.17,48.23,48.14,48.23,22200.0,35.8895,35.9342,35.8672,35.9342,22200.0
2011-12-20 12:35:00,48.2,48.24,48.19,48.23,12400.0,35.9119,35.9417,35.9044,35.9342,12400.0
2011-12-20 12:40:00,48.22,48.26,48.21,48.26,10300.0,35.9268,35.9566,35.9193,35.9566,10300.0
2011-12-20 12:45:00,48.25,48.25,48.21,48.23,6600.0,35.9491,35.9491,35.9193,35.9342,6600.0
2011-12-20 12:50:00,48.22,48.3,48.21,48.29,13400.0,35.9268,35.9864,35.9193,35.9789,13400.0
2011-12-20 12:55:00,48.29,48.32,48.26,48.31,9400.0,35.9789,36.0013,35.9566,35.9938,9400.0
2011-12-20 13:00:00,48.33,48.44,48.33,48.39,20600.0,36.0087,36.0907,36.0087,36.0535,20600.0
2011-12-20 13:05:00,48.38,48.54,48.38,48.53,12200.0,36.046,36.1652,36.046,36.1578,12200.0
2011-12-20 13:10:00,48.52,48.54,48.38,48.43,8000.0,36.1503,36.1652,36.046,36.0833,8000.0
2011-12-20 13:15:00,48.41,48.43,48.33,48.34,9300.0,36.0684,36.0833,36.0087,36.0162,9300.0
2011-12-20 13:20:00,48.34,48.38,48.33,48.35,11500.0,36.0162,36.046,36.0087,36.0236,11500.0
2011-12-20 13:25:00,48.35,48.37,48.25,48.26,22100.0,36.0236,36.0385,35.9491,35.9566,22100.0
2011-12-20 13:30:00,48.27,48.27,48.19,48.25,10600.0,35.964,35.964,35.9044,35.9491,10600.0
2011-12-20 13:35:00,48.25,48.3,48.23,48.23,8000.0,35.9491,35.9864,35.9342,35.9342,8000.0
2011-12-20 13:40:00,48.23,48.24,48.2,48.21,6600.0,35.9342,35.9417,35.9119,35.9193,6600.0
2011-12-20 13:45:00,48.2,48.2,48.12,48.16,13200.0,35.9119,35.9119,35.8523,35.8821,13200.0
2011-12-20 13:50:00,48.18,48.21,48.14,48.15,9400.0,35.897,35.9193,35.8672,35.8746,9400.0
2011-12-20 13:55:00,48.11,48.15,48.04,48.05,14100.0,35.8448,35.8746,35.7927,35.8001,14100.0
2011-12-20 14:00:00,48.05,48.1,48.0,48.0,17900.0,35.8001,35.8374,35.7629,35.7629,17900.0
2011-12-20 14:05:00,48.0,48.0,47.89,47.96,20100.0,35.7629,35.7629,35.6809,35.7331,20100.0
2011-12-20 14:10:00,47.98,48.02,47.94,47.95,10100.0,35.748,35.7778,35.7182,35.7256,10100.0
2011-12-20 14:15:00,47.94,47.97,47.9,47.95,12100.0,35.7182,35.7405,35.6884,35.7256,12100.0
2011-12-20 14:20:00,47.94,47.96,47.9,47.9,15100.0,35.7182,35.7331,35.6884,35.6884,15100.0
2011-12-20 14:25:00,47.89,47.94,47.87,47.88,10500.0,35.6809,35.7182,35.666,35.6735,10500.0
2011-12-20 14:30:00,47.89,47.99,47.89,47.97,12500.0,35.6809,35.7554,35.6809,35.7405,12500.0
2011-12-20 14:35:00,47.96,47.97,47.93,47.93,17000.0,35.7331,35.7405,35.7107,35.7107,17000.0
2011-12-20 14:40:00,47.94,48.27,47.94,48.27,33900.0,35.7182,35.964,35.7182,35.964,33900.0
2011-12-20 14:45:00,48.26,48.34,48.23,48.29,23900.0,35.9566,36.0162,35.9342,35.9789,23900.0
2011-12-20 14:50:00,48.28,48.29,48.17,48.17,12100.0,35.9715,35.9789,35.8895,35.8895,12100.0
2011-12-20 14:55:00,48.17,48.21,48.16,48.2,12800.0,35.8895,35.9193,35.8821,35.9119,12800.0
2011-12-20 15:00:00,48.2,48.21,48.11,48.12,13700.0,35.9119,35.9193,35.8448,35.8523,13700.0
2011-12-20 15:05:00,48.12,48.15,48.09,48.12,29100.0,35.8523,35.8746,35.8299,35.8523,29100.0
2011-12-20 15:10:00,48.12,48.15,48.11,48.14,18900.0,35.8523,35.8746,35.8448,35.8672,18900.0
2011-12-20 15:15:00,48.14,48.18,48.1,48.11,24800.0,35.8672,35.897,35.8374,35.8448,24800.0
2011-12-20 15:20:00,48.11,48.15,48.08,48.13,31200.0,35.8448,35.8746,35.8225,35.8597,31200.0
2011-12-20 15:25:00,48.14,48.19,48.11,48.18,22300.0,35.8672,35.9044,35.8448,35.897,22300.0
2011-12-20 15:30:00,48.17,48.17,48.1,48.1,34700.0,35.8895,35.8895,35.8374,35.8374,34700.0
2011-12-20 15:35:00,48.11,48.23,48.08,48.21,37200.0,35.8448,35.9342,35.8225,35.9193,37200.0
2011-12-20 15:40:00,48.21,48.29,48.18,48.29,42100.0,35.9193,35.9789,35.897,35.9789,42100.0
2011-12-20 15:45:00,48.3,48.32,48.21,48.24,57300.0,35.9864,36.0013,35.9193,35.9417,57300.0
2011-12-20 15:50:00,48.24,48.28,48.18,48.22,42200.0,35.9417,35.9715,35.897,35.9268,42200.0
2011-12-20 15:55:00,48.23,48.28,48.11,48.18,94700.0,35.9342,35.9715,35.8448,35.897,94700.0
2011-12-21 09:30:00,48.2,48.5,48.19,48.23,27500.0,35.9119,36.1354,35.9044,35.9342,27500.0
2011-12-21 09:35:00,48.17,48.18,47.62,47.76,40300.0,35.8895,35.897,35.4798,35.5841,40300.0
2011-12-21 09:40:00,47.75,47.92,47.65,47.91,25000.0,35.5766,35.7033,35.5021,35.6958,25000.0
2011-12-21 09:45:00,47.9,48.07,47.81,47.82,16700.0,35.6884,35.815,35.6213,35.6288,16700.0
2011-12-21 09:50:00,47.81,47.91,47.7,47.86,30100.0,35.6213,35.6958,35.5394,35.6586,30100.0
2011-12-21 09:55:00,47.88,47.88,47.7,47.77,13700.0,35.6735,35.6735,35.5394,35.5915,13700.0
2011-12-21 10:00:00,47.76,47.8,47.4,47.65,25500.0,35.5841,35.6139,35.3158,35.5021,25500.0
2011-12-21 10:05:00,47.66,47.77,47.63,47.75,13600.0,35.5096,35.5915,35.4872,35.5766,13600.0
2011-12-21 10:10:00,47.76,47.89,47.72,47.87,7400.0,35.5841,35.6809,35.5543,35.666,7400.0
2011-12-21 10:15:00,47.88,47.96,47.87,47.92,6900.0,35.6735,35.7331,35.666,35.7033,6900.0
2011-12-21 10:20:00,47.91,48.09,47.9,47.96,8600.0,35.6958,35.8299,35.6884,35.7331,8600.0
2011-12-21 10:25:00,47.91,47.96,47.76,47.81,14100.0,35.6958,35.7331,35.5841,35.6213,14100.0
2011-12-21 10:30:00,47.81,47.9,47.77,47.87,9000.0,35.6213,35.6884,35.5915,35.666,9000.0
2011-12-21 10:35:00,47.83,47.87,47.7,47.78,21100.0,35.6362,35.666,35.5394,35.599,21100.0
2011-12-21 10:40:00,47.82,47.83,47.52,47.52,13700.0,35.6288,35.6362,35.4052,35.4052,13700.0
2011-12-21 10:45:00,47.54,47.64,47.5,47.52,10100.0,35.4202,35.4947,35.3903,35.4052,10100.0
2011-12-21 10:50:00,47.51,47.57,47.41,47.43,8200.0,35.3978,35.4425,35.3233,35.3382,8200.0
2011-12-21 10:55:00,47.43,47.43,47.25,47.4,12400.0,35.3382,35.3382,35.2041,35.3158,12400.0
2011-12-21 11:00:00,47.4,47.49,47.35,47.49,17900.0,35.3158,35.3829,35.2786,35.3829,17900.0
2011-12-21 11:05:00,47.49,47.53,47.3,47.4,28000.0,35.3829,35.4127,35.2413,35.3158,28000.0
2011-12-21 11:10:00,47.37,47.39,47.3,47.38,6000.0,35.2935,35.3084,35.2413,35.3009,6000.0
2011-12-21 11:15:00,47.31,47.33,47.07,47.22,36700.0,35.2488,35.2637,35.07,35.1817,36700.0
2011-12-21 11:20:00,47.19,47.44,47.19,47.38,16600.0,35.1594,35.3456,35.1594,35.3009,16600.0
2011-12-21 11:25:00,47.37,47.48,47.32,47.48,18900.0,35.2935,35.3754,35.2562,35.3754,18900.0
2011-12-21 11:30:00,47.46,47.65,47.46,47.64,8800.0,35.3605,35.5021,35.3605,35.4947,8800.0
2011-12-21 11:35:00,47.64,47.65,47.6,47.62,11100.0,35.4947,35.5021,35.4649,35.4798,11100.0
2011-12-21 11:40:00,47.62,47.79,47.54,47.79,17200.0,35.4798,35.6064,35.4202,35.6064,17200.0
2011-12-21 11:45:00,47.79,47.88,47.74,47.75,12200.0,35.6064,35.6735,35.5692,35.5766,12200.0
2011-12-21 11:50:00,47.74,47.78,47.68,47.78,12900.0,35.5692,35.599,35.5245,35.599,12900.0
2011-12-21 11:55:00,47.77,47.85,47.74,47.83,9600.0,35.5915,35.6511,35.5692,35.6362,9600.0
2011-12-21 12:00:00,47.85,47.89,47.83,47.84,6400.0,35.6511,35.6809,35.6362,35.6437,6400.0
2011-12-21 12:05:00,47.84,47.85,47.62,47.64,12600.0,35.6437,35.6511,35.4798,35.4947,12600.0
2011-12-21 12:10:00,47.64,47.71,47.62,47.69,9400.0,35.4947,35.5468,35.4798,35.5319,9400.0
2011-12-21 12:15:00,47.68,47.77,47.64,47.77,6400.0,35.5245,35.5915,35.4947,35.5915,6400.0
2011-12-21 12:20:00,47.78,47.83,47.7,47.73,11100.0,35.599,35.6362,35.5394,35.5617,11100.0
2011-12-21 12:25:00,47.7,47.73,47.53,47.6,9000.0,35.5394,35.5617,35.4127,35.4649,9000.0
2011-12-21 12:30:00,47.59,47.67,47.59,47.65,6900.0,35.4574,35.517,35.4574,35.5021,6900.0
2011-12-21 12:35:00,47.62,47.8,47.62,47.8,12000.0,35.4798,35.6139,35.4798,35.6139,12000.0
2011-12-21 12:40:00,47.78,47.9,47.78,47.85,31500.0,35.599,35.6884,35.599,35.6511,31500.0
2011-12-21 12:45:00,47.85,47.89,47.8,47.87,6000.0,35.6511,35.6809,35.6139,35.666,6000.0
2011-12-21 12:50:00,47.89,47.91,47.82,47.82,4600.0,35.6809,35.6958,35.6288,35.6288,4600.0
2011-12-21 12:55:00,47.82,47.97,47.81,47.96,18100.0,35.6288,35.7405,35.6213,35.7331,18100.0
2011-12-21 13:00:00,47.94,48.11,47.93,47.99,25000.0,35.7182,35.8448,35.7107,35.7554,25000.0
2011-12-21 13:05:00,47.98,48.04,47.97,48.0,7500.0,35.748,35.7927,35.7405,35.7629,7500.0
2011-12-21 13:10:00,47.97,48.05,47.97,48.0,10400.0,35.7405,35.8001,35.7405,35.7629,10400.0
2011-12-21 13:15:00,48.01,48.04,47.95,47.96,11000.0,35.7703,35.7927,35.7256,35.7331,11000.0
2011-12-21 13:20:00,47.95,48.06,47.94,48.03,6300.0,35.7256,35.8076,35.7182,35.7852,6300.0
2011-12-21 13:25:00,48.05,48.1,48.0,48.01,6500.0,35.8001,35.8374,35.7629,35.7703,6500.0
2011-12-21 13:30:00,48.01,48.02,47.93,47.94,6200.0,35.7703,35.7778,35.7107,35.7182,6200.0
2011-12-21 13:35:00,47.97,48.15,47.97,48.14,10900.0,35.7405,35.8746,35.7405,35.8672,10900.0
2011-12-21 13:40:00,48.12,48.13,47.98,48.02,13500.0,35.8523,35.8597,35.748,35.7778,13500.0
2011-12-21 13:45:00,48.0,48.21,47.99,48.21,21700.0,35.7629,35.9193,35.7554,35.9193,21700.0
2011-12-21 13:50:00,48.2,48.34,48.17,48.29,19100.0,35.9119,36.0162,35.8895,35.9789,19100.0
2011-12-21 13:55:00,48.32,48.34,48.27,48.32,12400.0,36.0013,36.0162,35.964,36.0013,12400.0
2011-12-21 14:00:00,48.31,48.42,48.28,48.32,23300.0,35.9938,36.0758,35.9715,36.0013,23300.0
2011-12-21 14:05:00,48.34,48.36,48.27,48.33,17300.0,36.0162,36.0311,35.964,36.0087,17300.0
2011-12-21 14:10:00,48.34,48.34,48.25,48.3,11800.0,36.0162,36.0162,35.9491,35.9864,11800.0
2011-12-21 14:15:00,48.31,48.35,48.23,48.26,16900.0,35.9938,36.0236,35.9342,35.9566,16900.0
2011-12-21 14:20:00,48.25,48.29,48.21,48.22,10500.0,35.9491,35.9789,35.9193,35.9268,10500.0
2011-12-21 14:25:00,48.21,48.27,48.16,48.16,11800.0,35.9193,35.964,35.8821,35.8821,11800.0
2011-12-21 14:30:00,48.16,48.25,48.07,48.07,15100.0,35.8821,35.9491,35.815,35.815,15100.0
2011-12-21 14:35:00,48.09,48.34,48.08,48.27,11100.0,35.8299,36.0162,35.8225,35.964,11100.0
2011-12-21 14:40:00,48.25,48.36,48.23,48.24,11500.0,35.9491,36.0311,35.9342,35.9417,11500.0
2011-12-21 14:45:00,48.22,48.38,48.22,48.3,11900.0,35.9268,36.046,35.9268,35.9864,11900.0
2011-12-21 14:50:00,48.3,48.31,48.27,48.28,14300.0,35.9864,35.9938,35.964,35.9715,14300.0
2011-12-21 14:55:00,48.27,48.32,48.21,48.22,11500.0,35.964,36.0013,35.9193,35.9268,11500.0
2011-12-21 15:00:00,48.22,48.32,48.16,48.3,37400.0,35.9268,36.0013,35.8821,35.9864,37400.0
2011-12-21 15:05:00,48.31,48.32,48.25,48.32,12900.0,35.9938,36.0013,35.9491,36.0013,12900.0
2011-12-21 15:10:00,48.33,48.4,48.32,48.39,25200.0,36.0087,36.0609,36.0013,36.0535,25200.0
2011-12-21 15:15:00,48.37,48.47,48.32,48.46,37500.0,36.0385,36.1131,36.0013,36.1056,37500.0
2011-12-21 15:20:00,48.46,48.54,48.43,48.47,34600.0,36.1056,36.1652,36.0833,36.1131,34600.0
2011-12-21 15:25:00,48.46,48.58,48.45,48.46,40400.0,36.1056,36.195,36.0982,36.1056,40400.0
2011-12-21 15:30:00,48.48,48.65,48.47,48.58,38500.0,36.1205,36.2472,36.1131,36.195,38500.0
2011-12-21 15:35:00,48.56,48.68,48.56,48.63,42900.0,36.1801,36.2695,36.1801,36.2323,42900.0
2011-12-21 15:40:00,48.63,48.68,48.58,48.62,39600.0,36.2323,36.2695,36.195,36.2248,39600.0
2011-12-21 15:45:00,48.62,48.62,48.45,48.49,42300.0,36.2248,36.2248,36.0982,36.128,42300.0
2011-12-21 15:50:00,48.5,48.51,48.33,48.46,53500.0,36.1354,36.1429,36.0087,36.1056,53500.0
2011-12-21 15:55:00,48.45,48.57,48.45,48.53,70100.0,36.0982,36.1876,36.0982,36.1578,70100.0
2011-12-22 09:30:00,48.23,48.54,48.18,48.31,30200.0,35.9342,36.1652,35.897,35.9938,30200.0
2011-12-22 09:35:00,48.34,48.51,48.34,48.45,14200.0,36.0162,36.1429,36.0162,36.0982,14200.0
2011-12-22 09:40:00,48.45,48.84,48.45,48.72,36200.0,36.0982,36.3887,36.0982,36.2993,36200.0
2011-12-22 09:45:00,48.74,48.84,48.66,48.72,20000.0,36.3142,36.3887,36.2546,36.2993,20000.0
2011-12-22 09:50:00,48.72,48.79,48.66,48.79,7500.0,36.2993,36.3515,36.2546,36.3515,7500.0
2011-12-22 09:55:00,48.8,48.84,48.7,48.77,15500.0,36.3589,36.3887,36.2844,36.3366,15500.0
2011-12-22 10:00:00,48.75,48.86,48.61,48.61,9900.0,36.3217,36.4036,36.2174,36.2174,9900.0
2011-12-22 10:05:00,48.64,48.64,48.43,48.43,30700.0,36.2397,36.2397,36.0833,36.0833,30700.0
2011-12-22 10:10:00,48.43,48.53,48.4,48.53,26500.0,36.0833,36.1578,36.0609,36.1578,26500.0
2011-12-22 10:15:00,48.53,48.59,48.49,48.52,6500.0,36.1578,36.2025,36.128,36.1503,6500.0
2011-12-22 10:20:00,48.53,48.64,48.53,48.61,2500.0,36.1578,36.2397,36.1578,36.2174,2500.0
2011-12-22 10:25:00,48.59,48.85,48.59,48.76,11500.0,36.2025,36.3962,36.2025,36.3291,11500.0
2011-12-22 10:30:00,48.75,48.85,48.67,48.68,16600.0,36.3217,36.3962,36.2621,36.2695,16600.0
2011-12-22 10:35:00,48.66,48.66,48.58,48.6,6300.0,36.2546,36.2546,36.195,36.2099,6300.0
2011-12-22 10:40:00,48.59,48.64,48.58,48.58,8900.0,36.2025,36.2397,36.195,36.195,8900.0
2011-12-22 10:45:00,48.6,48.61,48.47,48.52,7000.0,36.2099,36.2174,36.1131,36.1503,7000.0
2011-12-22 10:50:00,48.49,48.57,48.46,48.55,10000.0,36.128,36.1876,36.1056,36.1727,10000.0
2011-12-22 10:55:00,48.56,48.68,48.56,48.6,8700.0,36.1801,36.2695,36.1801,36.2099,8700.0
2011-12-22 11:00:00,48.58,48.67,48.58,48.62,13100.0,36.195,36.2621,36.195,36.2248,13100.0
2011-12-22 11:05:00,48.61,48.66,48.57,48.61,14700.0,36.2174,36.2546,36.1876,36.2174,14700.0
2011-12-22 11:10:00,48.58,48.62,48.57,48.6,12500.0,36.195,36.2248,36.1876,36.2099,12500.0
2011-12-22 11:15:00,48.6,48.72,48.59,48.65,23100.0,36.2099,36.2993,36.2025,36.2472,23100.0
2011-12-22 11:20:00,48.65,48.68,48.57,48.63,13400.0,36.2472,36.2695,36.1876,36.2323,13400.0
2011-12-22 11:25:00,48.63,48.7,48.6,48.65,8500.0,36.2323,36.2844,36.2099,36.2472,8500.0
2011-12-22 11:30:00,48.66,48.72,48.56,48.65,12200.0,36.2546,36.2993,36.1801,36.2472,12200.0
2011-12-22 11:35:00,48.66,48.71,48.59,48.65,17700.0,36.2546,36.2919,36.2025,36.2472,17700.0
2011-12-22 11:40:00,48.64,48.79,48.63,48.78,14000.0,36.2397,36.3515,36.2323,36.344,14000.0
2011-12-22 11:45:00,48.78,48.85,48.75,48.85,5200.0,36.344,36.3962,36.3217,36.3962,5200.0
2011-12-22 11:50:00,48.85,48.96,48.85,48.94,27700.0,36.3962,36.4781,36.3962,36.4632,27700.0
2011-12-22 11:55:00,48.94,48.99,48.94,48.97,16300.0,36.4632,36.5005,36.4632,36.4856,16300.0
2011-12-22 12:00:00,48.95,48.96,48.84,48.86,13200.0,36.4707,36.4781,36.3887,36.4036,13200.0
2011-12-22 12:05:00,48.84,48.84,48.8,48.8,7000.0,36.3887,36.3887,36.3589,36.3589,7000.0
2011-12-22 12:10:00,48.8,48.83,48.76,48.82,22500.0,36.3589,36.3813,36.3291,36.3738,22500.0
2011-12-22 12:15:00,48.84,48.9,48.82,48.87,12300.0,36.3887,36.4334,36.3738,36.4111,12300.0
2011-12-22 12:20:00,48.87,48.92,48.86,48.9,7600.0,36.4111,36.4483,36.4036,36.4334,7600.0
2011-12-22 12:25:00,48.93,49.02,48.9,49.02,10000.0,36.4558,36.5228,36.4334,36.5228,10000.0
2011-12-22 12:30:00,49.01,49.03,48.97,49.01,21200.0,36.5154,36.5303,36.4856,36.5154,21200.0
2011-12-22 12:35:00,49.01,49.1,49.01,49.1,19400.0,36.5154,36.5824,36.5154,36.5824,19400.0
2011-12-22 12:40:00,49.12,49.12,49.06,49.07,7900.0,36.5973,36.5973,36.5526,36.5601,7900.0
2011-12-22 12:45:00,49.06,49.12,49.05,49.11,22400.0,36.5526,36.5973,36.5452,36.5899,22400.0
2011-12-22 12:50:00,49.1,49.12,49.06,49.07,4400.0,36.5824,36.5973,36.5526,36.5601,4400.0
2011-12-22 12:55:00,49.05,49.12,49.05,49.12,13600.0,36.5452,36.5973,36.5452,36.5973,13600.0
2011-12-22 13:00:00,49.11,49.18,49.09,49.17,35600.0,36.5899,36.642,36.575,36.6346,35600.0
2011-12-22 13:05:00,49.17,49.18,49.12,49.16,9600.0,36.6346,36.642,36.5973,36.6271,9600.0
2011-12-22 13:10:00,49.16,49.22,49.15,49.22,6000.0,36.6271,36.6719,36.6197,36.6719,6000.0
2011-12-22 13:15:00,49.2,49.3,49.2,49.29,17700.0,36.6569,36.7315,36.6569,36.724,17700.0
2011-12-22 13:20:00,49.3,49.37,49.3,49.35,19300.0,36.7315,36.7836,36.7315,36.7687,19300.0
2011-12-22 13:25:00,49.35,49.53,49.33,49.47,31800.0,36.7687,36.9028,36.7538,36.8581,31800.0
2011-12-22 13:30:00,49.47,49.49,49.41,49.46,21700.0,36.8581,36.873,36.8134,36.8507,21700.0
2011-12-22 13:35:00,49.46,49.48,49.32,49.36,48700.0,36.8507,36.8656,36.7464,36.7762,48700.0
2011-12-22 13:40:00,49.36,49.36,49.3,49.32,11000.0,36.7762,36.7762,36.7315,36.7464,11000.0
2011-12-22 13:45:00,49.32,49.39,49.26,49.39,28600.0,36.7464,36.7985,36.7017,36.7985,28600.0
2011-12-22 13:50:00,49.39,49.55,49.39,49.52,18700.0,36.7985,36.9177,36.7985,36.8954,18700.0
2011-12-22 13:55:00,49.51,49.56,49.37,49.37,16700.0,36.8879,36.9252,36.7836,36.7836,16700.0
2011-12-22 14:00:00,49.39,49.42,49.36,49.38,17700.0,36.7985,36.8209,36.7762,36.7911,17700.0
2011-12-22 14:05:00,49.38,49.38,49.31,49.38,12600.0,36.7911,36.7911,36.7389,36.7911,12600.0
2011-12-22 14:10:00,49.38,49.41,49.37,49.41,10300.0,36.7911,36.8134,36.7836,36.8134,10300.0
2011-12-22 14:15:00,49.4,49.51,49.39,49.49,21200.0,36.806,36.8879,36.7985,36.873,21200.0
2011-12-22 14:20:00,49.48,49.56,49.48,49.54,15800.0,36.8656,36.9252,36.8656,36.9103,15800.0
2011-12-22 14:25:00,49.54,49.61,49.52,49.54,16700.0,36.9103,36.9624,36.8954,36.9103,16700.0
2011-12-22 14:30:00,49.54,49.62,49.54,49.54,13000.0,36.9103,36.9699,36.9103,36.9103,13000.0
2011-12-22 14:35:00,49.55,49.58,49.52,49.54,11000.0,36.9177,36.9401,36.8954,36.9103,11000.0
2011-12-22 14:40:00,49.55,49.6,49.53,49.59,10300.0,36.9177,36.955,36.9028,36.9475,10300.0
2011-12-22 14:45:00,49.58,49.58,49.53,49.54,13500.0,36.9401,36.9401,36.9028,36.9103,13500.0
2011-12-22 14:50:00,49.55,49.61,49.48,49.5,38800.0,36.9177,36.9624,36.8656,36.8805,38800.0
2011-12-22 14:55:00,49.48,49.49,49.37,49.39,12300.0,36.8656,36.873,36.7836,36.7985,12300.0
2011-12-22 15:00:00,49.39,49.41,49.33,49.37,26400.0,36.7985,36.8134,36.7538,36.7836,26400.0
2011-12-22 15:05:00,49.37,49.39,49.31,49.32,11700.0,36.7836,36.7985,36.7389,36.7464,11700.0
2011-12-22 15:10:00,49.31,49.31,49.22,49.25,25200.0,36.7389,36.7389,36.6719,36.6942,25200.0
2011-12-22 15:15:00,49.25,49.31,49.24,49.28,23400.0,36.6942,36.7389,36.6868,36.7166,23400.0
2011-12-22 15:20:00,49.29,49.54,49.28,49.52,36900.0,36.724,36.9103,36.7166,36.8954,36900.0
2011-12-22 15:25:00,49.51,49.61,49.48,49.6,42200.0,36.8879,36.9624,36.8656,36.955,42200.0
2011-12-22 15:30:00,49.56,49.59,49.45,49.46,23200.0,36.9252,36.9475,36.8432,36.8507,23200.0
2011-12-22 15:35:00,49.47,49.57,49.44,49.55,45800.0,36.8581,36.9326,36.8358,36.9177,45800.0
2011-12-22 15:40:00,49.54,49.55,49.44,49.51,38700.0,36.9103,36.9177,36.8358,36.8879,38700.0
2011-12-22 15:45:00,49.51,49.55,49.42,49.47,41100.0,36.8879,36.9177,36.8209,36.8581,41100.0
2011-12-22 15:50:00,49.47,49.57,49.47,49.53,58000.0,36.8581,36.9326,36.8581,36.9028,58000.0
2011-12-22 15:55:00,49.53,49.53,49.4,49.52,102600.0,36.9028,36.9028,36.806,36.8954,102600.0
2011-12-23 09:30:00,49.45,49.63,49.35,49.41,25700.0,36.8432,36.9773,36.7687,36.8134,25700.0
2011-12-23 09:35:00,49.42,49.69,49.38,49.63,17800.0,36.8209,37.022,36.7911,36.9773,17800.0
2011-12-23 09:40:00,49.62,49.71,49.52,49.6,15600.0,36.9699,37.0369,36.8954,36.955,15600.0
2011-12-23 09:45:00,49.59,49.65,49.51,49.64,7000.0,36.9475,36.9922,36.8879,36.9848,7000.0
2011-12-23 09:50:00,49.63,49.73,49.58,49.59,14900.0,36.9773,37.0518,36.9401,36.9475,14900.0
2011-12-23 09:55:00,49.57,49.77,49.57,49.71,29500.0,36.9326,37.0816,36.9326,37.0369,29500.0
2011-12-23 10:00:00,49.73,49.73,49.5,49.52,37400.0,37.0518,37.0518,36.8805,36.8954,37400.0
2011-12-23 10:05:00,49.54,49.62,49.45,49.51,18900.0,36.9103,36.9699,36.8432,36.8879,18900.0
2011-12-23 10:10:00,49.5,49.56,49.22,49.24,21900.0,36.8805,36.9252,36.6719,36.6868,21900.0
2011-12-23 10:15:00,49.22,49.23,49.01,49.08,17400.0,36.6719,36.6793,36.5154,36.5675,17400.0
2011-12-23 10:20:00,49.05,49.16,49.05,49.06,15000.0,36.5452,36.6271,36.5452,36.5526,15000.0
2011-12-23 10:25:00,49.05,49.05,48.93,48.93,14700.0,36.5452,36.5452,36.4558,36.4558,14700.0
2011-12-23 10:30:00,48.96,49.21,48.96,49.21,15800.0,36.4781,36.6644,36.4781,36.6644,15800.0
2011-12-23 10:35:00,49.21,49.22,49.15,49.17,11300.0,36.6644,36.6719,36.6197,36.6346,11300.0
2011-12-23 10:40:00,49.16,49.18,48.91,48.96,10500.0,36.6271,36.642,36.4409,36.4781,10500.0
2011-12-23 10:45:00,48.98,49.06,48.92,48.99,10700.0,36.493,36.5526,36.4483,36.5005,10700.0
2011-12-23 10:50:00,48.96,48.97,48.9,48.97,4900.0,36.4781,36.4856,36.4334,36.4856,4900.0
2011-12-23 10:55:00,48.96,49.11,48.96,49.07,9700.0,36.4781,36.5899,36.4781,36.5601,9700.0
2011-12-23 11:00:00,49.07,49.15,49.0,49.01,14100.0,36.5601,36.6197,36.5079,36.5154,14100.0
2011-12-23 11:05:00,48.99,49.0,48.89,48.89,14600.0,36.5005,36.5079,36.426,36.426,14600.0
2011-12-23 11:10:00,48.88,49.02,48.87,49.02,16300.0,36.4185,36.5228,36.4111,36.5228,16300.0
2011-12-23 11:15:00,49.0,49.02,48.94,48.95,20300.0,36.5079,36.5228,36.4632,36.4707,20300.0
2011-12-23 11:20:00,48.96,48.99,48.95,48.98,12800.0,36.4781,36.5005,36.4707,36.493,12800.0
2011-12-23 11:25:00,48.98,48.98,48.87,48.89,12400.0,36.493,36.493,36.4111,36.426,12400.0
2011-12-23 11:30:00,48.92,48.98,48.87,48.93,11100.0,36.4483,36.493,36.4111,36.4558,11100.0
2011-12-23 11:35:00,48.93,48.96,48.82,48.82,11900.0,36.4558,36.4781,36.3738,36.3738,11900.0
2011-12-23 11:40:00,48.83,48.83,48.71,48.73,18300.0,36.3813,36.3813,36.2919,36.3068,18300.0
2011-12-23 11:45:00,48.72,48.81,48.72,48.8,6600.0,36.2993,36.3664,36.2993,36.3589,6600.0
2011-12-23 11:50:00,48.78,48.79,48.73,48.78,7100.0,36.344,36.3515,36.3068,36.344,7100.0
2011-12-23 11:55:00,48.76,48.84,48.74,48.81,8900.0,36.3291,36.3887,36.3142,36.3664,8900.0
2011-12-23 12:00:00,48.82,48.84,48.76,48.76,6900.0,36.3738,36.3887,36.3291,36.3291,6900.0
2011-12-23 12:05:00,48.75,48.78,48.68,48.68,25800.0,36.3217,36.344,36.2695,36.2695,25800.0
2011-12-23 12:10:00,48.68,48.69,48.65,48.67,15700.0,36.2695,36.277,36.2472,36.2621,15700.0
2011-12-23 12:15:00,48.67,48.71,48.62,48.63,8900.0,36.2621,36.2919,36.2248,36.2323,8900.0
2011-12-23 12:20:00,48.63,48.68,48.62,48.65,11800.0,36.2323,36.2695,36.2248,36.2472,11800.0
2011-12-23 12:25:00,48.66,48.67,48.57,48.57,16500.0,36.2546,36.2621,36.1876,36.1876,16500.0
2011-12-23 12:30:00,48.58,48.65,48.56,48.63,13400.0,36.195,36.2472,36.1801,36.2323,13400.0
2011-12-23 12:35:00,48.63,48.65,48.53,48.53,14600.0,36.2323,36.2472,36.1578,36.1578,14600.0
2011-12-23 12:40:00,48.54,48.58,48.48,48.49,10900.0,36.1652,36.195,36.1205,36.128,10900.0
2011-12-23 12:45:00,48.49,48.49,48.36,48.42,23500.0,36.128,36.128,36.0311,36.0758,23500.0
2011-12-23 12:50:00,48.41,48.47,48.39,48.39,14100.0,36.0684,36.1131,36.0535,36.0535,14100.0
2011-12-23 12:55:00,48.4,48.45,48.37,48.38,21800.0,36.0609,36.0982,36.0385,36.046,21800.0
2011-12-23 13:00:00,48.38,48.39,48.3,48.31,14300.0,36.046,36.0535,35.9864,35.9938,14300.0
2011-12-23 13:05:00,48.31,48.34,48.27,48.27,20900.0,35.9938,36.0162,35.964,35.964,20900.0
2011-12-23 13:10:00,48.28,48.32,48.28,48.32,12100.0,35.9715,36.0013,35.9715,36.0013,12100.0
2011-12-23 13:15:00,48.31,48.44,48.31,48.4,18700.0,35.9938,36.0907,35.9938,36.0609,18700.0
2011-12-23 13:20:00,48.4,48.41,48.37,48.37,5800.0,36.0609,36.0684,36.0385,36.0385,5800.0
2011-12-23 13:25:00,48.37,48.37,48.3,48.31,15100.0,36.0385,36.0385,35.9864,35.9938,15100.0
2011-12-23 13:30:00,48.3,48.3,48.16,48.16,22500.0,35.9864,35.9864,35.8821,35.8821,22500.0
2011-12-23 13:35:00,48.16,48.2,48.14,48.15,14800.0,35.8821,35.9119,35.8672,35.8746,14800.0
2011-12-23 13:40:00,48.14,48.15,48.04,48.04,15000.0,35.8672,35.8746,35.7927,35.7927,15000.0
2011-12-23 13:45:00,48.04,48.12,48.04,48.08,16700.0,35.7927,35.8523,35.7927,35.8225,16700.0
2011-12-23 13:50:00,48.07,48.2,48.07,48.19,20500.0,35.815,35.9119,35.815,35.9044,20500.0
2011-12-23 13:55:00,48.2,48.23,48.12,48.13,17100.0,35.9119,35.9342,35.8523,35.8597,17100.0
2011-12-23 14:00:00,48.12,48.14,48.05,48.09,35600.0,35.8523,35.8672,35.8001,35.8299,35600.0
2011-12-23 14:05:00,48.1,48.17,48.09,48.15,13500.0,35.8374,35.8895,35.8299,35.8746,13500.0
2011-12-23 14:10:00,48.16,48.21,48.16,48.2,12500.0,35.8821,35.9193,35.8821,35.9119,12500.0
2011-12-23 14:15:00,48.2,48.23,48.17,48.21,17800.0,35.9119,35.9342,35.8895,35.9193,17800.0
2011-12-23 14:20:00,48.21,48.23,48.19,48.2,13600.0,35.9193,35.9342,35.9044,35.9119,13600.0
2011-12-23 14:25:00,48.21,48.25,48.19,48.22,13500.0,35.9193,35.9491,35.9044,35.9268,13500.0
2011-12-23 14:30:00,48.22,48.25,48.2,48.22,21400.0,35.9268,35.9491,35.9119,35.9268,21400.0
2011-12-23 14:35:00,48.22,48.27,48.18,48.19,17800.0,35.9268,35.964,35.897,35.9044,17800.0
2011-12-23 14:40:00,48.19,48.22,48.18,48.19,18500.0,35.9044,35.9268,35.897,35.9044,18500.0
2011-12-23 14:45:00,48.19,48.19,48.12,48.14,16200.0,35.9044,35.9044,35.8523,35.8672,16200.0
2011-12-23 14:50:00,48.15,48.2,48.15,48.16,16100.0,35.8746,35.9119,35.8746,35.8821,16100.0
2011-12-23 14:55:00,48.19,48.2,48.15,48.16,17000.0,35.9044,35.9119,35.8746,35.8821,17000.0
2011-12-23 15:00:00,48.16,48.29,48.16,48.29,11000.0,35.8821,35.9789,35.8821,35.9789,11000.0
2011-12-23 15:05:00,48.29,48.32,48.26,48.31,13600.0,35.9789,36.0013,35.9566,35.9938,13600.0
2011-12-23 15:10:00,48.31,48.33,48.25,48.28,19600.0,35.9938,36.0087,35.9491,35.9715,19600.0
2011-12-23 15:15:00,48.26,48.32,48.26,48.3,14900.0,35.9566,36.0013,35.9566,35.9864,14900.0
2011-12-23 15:20:00,48.31,48.36,48.29,48.33,22500.0,35.9938,36.0311,35.9789,36.0087,22500.0
2011-12-23 15:25:00,48.33,48.37,48.3,48.31,21700.0,36.0087,36.0385,35.9864,35.9938,21700.0
2011-12-23 15:30:00,48.31,48.48,48.31,48.48,15500.0,35.9938,36.1205,35.9938,36.1205,15500.0
2011-12-23 15:35:00,48.48,48.49,48.43,48.43,31400.0,36.1205,36.128,36.0833,36.0833,31400.0
2011-12-23 15:40:00,48.43,48.56,48.43,48.55,22800.0,36.0833,36.1801,36.0833,36.1727,22800.0
2011-12-23 15:45:00,48.53,48.53,48.43,48.45,33500.0,36.1578,36.1578,36.0833,36.0982,33500.0
2011-12-23 15:50:00,48.44,48.5,48.43,48.46,33800.0,36.0907,36.1354,36.0833,36.1056,33800.0
2011-12-23 15:55:00,48.47,48.59,48.45,48.53,46700.0,36.1131,36.2025,36.0982,36.1578,46700.0
2011-12-27 09:30:00,48.47,48.71,48.4,48.52,19100.0,36.1131,36.2919,36.0609,36.1503,19100.0
2011-12-27 09:35:00,48.5,48.56,48.4,48.56,21600.0,36.1354,36.1801,36.0609,36.1801,21600.0
2011-12-27 09:40:00,48.58,48.83,48.58,48.68,14700.0,36.195,36.3813,36.195,36.2695,14700.0
2011-12-27 09:45:00,48.68,48.82,48.49,48.82,21300.0,36.2695,36.3738,36.128,36.3738,21300.0
2011-12-27 09:50:00,48.83,49.04,48.71,48.71,13600.0,36.3813,36.5377,36.2919,36.2919,13600.0
2011-12-27 09:55:00,48.71,48.86,48.67,48.86,7300.0,36.2919,36.4036,36.2621,36.4036,7300.0
2011-12-27 10:00:00,48.83,49.01,48.83,48.89,12500.0,36.3813,36.5154,36.3813,36.426,12500.0
2011-12-27 10:05:00,48.92,49.01,48.92,48.98,8100.0,36.4483,36.5154,36.4483,36.493,8100.0
2011-12-27 10:10:00,48.97,48.98,48.91,48.98,10400.0,36.4856,36.493,36.4409,36.493,10400.0
2011-12-27 10:15:00,48.96,48.96,48.88,48.9,5900.0,36.4781,36.4781,36.4185,36.4334,5900.0
2011-12-27 10:20:00,48.89,48.91,48.77,48.81,6000.0,36.426,36.4409,36.3366,36.3664,6000.0
2011-12-27 10:25:00,48.82,48.96,48.8,48.95,10200.0,36.3738,36.4781,36.3589,36.4707,10200.0
2011-12-27 10:30:00,48.96,49.09,48.92,49.09,19800.0,36.4781,36.575,36.4483,36.575,19800.0
2011-12-27 10:35:00,49.06,49.09,49.0,49.05,12900.0,36.5526,36.575,36.5079,36.5452,12900.0
2011-12-27 10:40:00,49.06,49.2,49.05,49.05,28000.0,36.5526,36.6569,36.5452,36.5452,28000.0
2011-12-27 10:45:00,49.05,49.13,48.98,49.12,12200.0,36.5452,36.6048,36.493,36.5973,12200.0
2011-12-27 10:50:00,49.13,49.13,48.95,49.01,23600.0,36.6048,36.6048,36.4707,36.5154,23600.0
2011-12-27 10:55:00,49.01,49.05,48.99,48.99,17800.0,36.5154,36.5452,36.5005,36.5005,17800.0
2011-12-27 11:00:00,48.99,49.09,48.99,49.05,10800.0,36.5005,36.575,36.5005,36.5452,10800.0
2011-12-27 11:05:00,49.06,49.06,48.98,48.98,4600.0,36.5526,36.5526,36.493,36.493,4600.0
2011-12-27 11:10:00,48.99,49.15,48.97,49.15,12000.0,36.5005,36.6197,36.4856,36.6197,12000.0
2011-12-27 11:15:00,49.15,49.16,49.13,49.16,2700.0,36.6197,36.6271,36.6048,36.6271,2700.0
2011-12-27 11:20:00,49.17,49.2,49.11,49.11,8200.0,36.6346,36.6569,36.5899,36.5899,8200.0
2011-12-27 11:25:00,49.13,49.16,49.08,49.12,7300.0,36.6048,36.6271,36.5675,36.5973,7300.0
2011-12-27 11:30:00,49.1,49.12,49.07,49.09,6400.0,36.5824,36.5973,36.5601,36.575,6400.0
2011-12-27 11:35:00,49.08,49.14,49.05,49.14,7000.0,36.5675,36.6122,36.5452,36.6122,7000.0
2011-12-27 11:40:00,49.12,49.12,48.93,48.93,8800.0,36.5973,36.5973,36.4558,36.4558,8800.0
2011-12-27 11:45:00,48.9,48.93,48.9,48.92,1200.0,36.4334,36.4558,36.4334,36.4483,1200.0
2011-12-27 11:50:00,48.92,49.03,48.91,49.03,4500.0,36.4483,36.5303,36.4409,36.5303,4500.0
2011-12-27 11:55:00,49.05,49.11,49.03,49.09,7800.0,36.5452,36.5899,36.5303,36.575,7800.0
2011-12-27 12:00:00,49.1,49.23,49.1,49.21,7700.0,36.5824,36.6793,36.5824,36.6644,7700.0
2011-12-27 12:05:00,49.2,49.21,49.1,49.21,7600.0,36.6569,36.6644,36.5824,36.6644,7600.0
2011-12-27 12:10:00,49.21,49.21,49.12,49.14,10900.0,36.6644,36.6644,36.5973,36.6122,10900.0
2011-12-27 12:15:00,49.16,49.22,49.15,49.18,5400.0,36.6271,36.6719,36.6197,36.642,5400.0
2011-12-27 12:20:00,49.19,49.24,49.18,49.23,5600.0,36.6495,36.6868,36.642,36.6793,5600.0
2011-12-27 12:25:00,49.24,49.26,49.17,49.19,11800.0,36.6868,36.7017,36.6346,36.6495,11800.0
2011-12-27 12:30:00,49.19,49.23,49.19,49.21,2900.0,36.6495,36.6793,36.6495,36.6644,2900.0
2011-12-27 12:35:00,49.2,49.27,49.2,49.25,4500.0,36.6569,36.7091,36.6569,36.6942,4500.0
2011-12-27 12:40:00,49.23,49.29,49.21,49.29,5900.0,36.6793,36.724,36.6644,36.724,5900.0
2011-12-27 12:45:00,49.27,49.28,49.24,49.24,5400.0,36.7091,36.7166,36.6868,36.6868,5400.0
2011-12-27 12:50:00,49.24,49.24,49.18,49.22,3600.0,36.6868,36.6868,36.642,36.6719,3600.0
2011-12-27 12:55:00,49.21,49.24,49.18,49.19,1900.0,36.6644,36.6868,36.642,36.6495,1900.0
2011-12-27 13:00:00,49.19,49.24,49.19,49.24,2800.0,36.6495,36.6868,36.6495,36.6868,2800.0
2011-12-27 13:05:00,49.23,49.24,49.2,49.2,3200.0,36.6793,36.6868,36.6569,36.6569,3200.0
2011-12-27 13:10:00,49.2,49.21,49.13,49.18,5800.0,36.6569,36.6644,36.6048,36.642,5800.0
2011-12-27 13:15:00,49.19,49.23,49.18,49.23,3400.0,36.6495,36.6793,36.642,36.6793,3400.0
2011-12-27 13:20:00,49.23,49.26,49.23,49.25,5400.0,36.6793,36.7017,36.6793,36.6942,5400.0
2011-12-27 13:25:00,49.25,49.27,49.24,49.25,8200.0,36.6942,36.7091,36.6868,36.6942,8200.0
2011-12-27 13:30:00,49.26,49.27,49.17,49.19,10800.0,36.7017,36.7091,36.6346,36.6495,10800.0
2011-12-27 13:35:00,49.18,49.3,49.18,49.3,6300.0,36.642,36.7315,36.642,36.7315,6300.0
2011-12-27 13:40:00,49.29,49.33,49.27,49.3,9400.0,36.724,36.7538,36.7091,36.7315,9400.0
2011-12-27 13:45:00,49.29,49.39,49.29,49.36,3700.0,36.724,36.7985,36.724,36.7762,3700.0
2011-12-27 13:50:00,49.36,49.37,49.34,49.36,5500.0,36.7762,36.7836,36.7613,36.7762,5500.0
2011-12-27 13:55:00,49.37,49.5,49.36,49.5,7500.0,36.7836,36.8805,36.7762,36.8805,7500.0
2011-12-27 14:00:00,49.5,49.52,49.4,49.41,7600.0,36.8805,36.8954,36.806,36.8134,7600.0
2011-12-27 14:05:00,49.4,49.44,49.38,49.39,5800.0,36.806,36.8358,36.7911,36.7985,5800.0
2011-12-27 14:10:00,49.39,49.44,49.35,49.43,6600.0,36.7985,36.8358,36.7687,36.8283,6600.0
2011-12-27 14:15:00,49.43,49.49,49.43,49.44,6600.0,36.8283,36.873,36.8283,36.8358,6600.0
2011-12-27 14:20:00,49.45,49.48,49.43,49.43,7400.0,36.8432,36.8656,36.8283,36.8283,7400.0
2011-12-27 14:25:00,49.42,49.43,49.36,49.38,9600.0,36.8209,36.8283,36.7762,36.7911,9600.0
2011-12-27 14:30:00,49.37,49.38,49.32,49.34,10100.0,36.7836,36.7911,36.7464,36.7613,10100.0
2011-12-27 14:35:00,49.33,49.4,49.33,49.39,5900.0,36.7538,36.806,36.7538,36.7985,5900.0
2011-12-27 14:40:00,49.41,49.44,49.39,49.42,8400.0,36.8134,36.8358,36.7985,36.8209,8400.0
2011-12-27 14:45:00,49.42,49.43,49.38,49.38,10400.0,36.8209,36.8283,36.7911,36.7911,10400.0
2011-12-27 14:50:00,49.39,49.43,49.39,49.43,7500.0,36.7985,36.8283,36.7985,36.8283,7500.0
2011-12-27 14:55:00,49.43,49.45,49.4,49.4,11800.0,36.8283,36.8432,36.806,36.806,11800.0
2011-12-27 15:00:00,49.42,49.44,49.38,49.43,5000.0,36.8209,36.8358,36.7911,36.8283,5000.0
2011-12-27 15:05:00,49.43,49.44,49.4,49.4,9700.0,36.8283,36.8358,36.806,36.806,9700.0
2011-12-27 15:10:00,49.41,49.42,49.39,49.41,6000.0,36.8134,36.8209,36.7985,36.8134,6000.0
2011-12-27 15:15:00,49.4,49.45,49.4,49.44,10800.0,36.806,36.8432,36.806,36.8358,10800.0
2011-12-27 15:20:00,49.45,49.47,49.36,49.47,14200.0,36.8432,36.8581,36.7762,36.8581,14200.0
2011-12-27 15:25:00,49.46,49.46,49.4,49.43,15500.0,36.8507,36.8507,36.806,36.8283,15500.0
2011-12-27 15:30:00,49.43,49.43,49.33,49.4,20300.0,36.8283,36.8283,36.7538,36.806,20300.0
2011-12-27 15:35:00,49.4,49.44,49.31,49.33,19900.0,36.806,36.8358,36.7389,36.7538,19900.0
2011-12-27 15:40:00,49.3,49.32,49.21,49.24,24100.0,36.7315,36.7464,36.6644,36.6868,24100.0
2011-12-27 15:45:00,49.24,49.27,49.18,49.25,32200.0,36.6868,36.7091,36.642,36.6942,32200.0
2011-12-27 15:50:00,49.24,49.25,49.21,49.22,29100.0,36.6868,36.6942,36.6644,36.6719,29100.0
2011-12-27 15:55:00,49.23,49.23,49.13,49.19,57200.0,36.6793,36.6793,36.6048,36.6495,57200.0
2011-12-28 09:30:00,49.02,49.07,48.55,48.56,31000.0,36.5228,36.5601,36.1727,36.1801,31000.0
2011-12-28 09:35:00,48.57,48.79,48.51,48.68,12400.0,36.1876,36.3515,36.1429,36.2695,12400.0
2011-12-28 09:40:00,48.67,48.84,48.57,48.59,14400.0,36.2621,36.3887,36.1876,36.2025,14400.0
2011-12-28 09:45:00,48.59,48.59,48.4,48.45,17000.0,36.2025,36.2025,36.0609,36.0982,17000.0
2011-12-28 09:50:00,48.45,48.56,48.44,48.44,14000.0,36.0982,36.1801,36.0907,36.0907,14000.0
2011-12-28 09:55:00,48.43,48.71,48.43,48.63,19700.0,36.0833,36.2919,36.0833,36.2323,19700.0
2011-12-28 10:00:00,48.65,48.65,48.55,48.55,4100.0,36.2472,36.2472,36.1727,36.1727,4100.0
2011-12-28 10:05:00,48.51,48.73,48.47,48.72,5100.0,36.1429,36.3068,36.1131,36.2993,5100.0
2011-12-28 10:10:00,48.71,48.71,48.48,48.5,12300.0,36.2919,36.2919,36.1205,36.1354,12300.0
2011-12-28 10:15:00,48.5,48.51,48.23,48.29,7400.0,36.1354,36.1429,35.9342,35.9789,7400.0
2011-12-28 10:20:00,48.3,48.31,48.22,48.25,9700.0,35.9864,35.9938,35.9268,35.9491,9700.0
2011-12-28 10:25:00,48.27,48.27,48.12,48.16,14000.0,35.964,35.964,35.8523,35.8821,14000.0
2011-12-28 10:30:00,48.14,48.34,48.12,48.27,12300.0,35.8672,36.0162,35.8523,35.964,12300.0
2011-12-28 10:35:00,48.26,48.38,48.24,48.31,12500.0,35.9566,36.046,35.9417,35.9938,12500.0
2011-12-28 10:40:00,48.26,48.47,48.22,48.42,9200.0,35.9566,36.1131,35.9268,36.0758,9200.0
2011-12-28 10:45:00,48.35,48.48,48.35,48.41,2800.0,36.0236,36.1205,36.0236,36.0684,2800.0
2011-12-28 10:50:00,48.4,48.41,48.29,48.33,7000.0,36.0609,36.0684,35.9789,36.0087,7000.0
2011-12-28 10:55:00,48.3,48.37,48.26,48.33,13900.0,35.9864,36.0385,35.9566,36.0087,13900.0
2011-12-28 11:00:00,48.32,48.32,48.24,48.24,7900.0,36.0013,36.0013,35.9417,35.9417,7900.0
2011-12-28 11:05:00,48.19,48.32,48.17,48.26,6300.0,35.9044,36.0013,35.8895,35.9566,6300.0
2011-12-28 11:10:00,48.25,48.28,48.2,48.25,4600.0,35.9491,35.9715,35.9119,35.9491,4600.0
2011-12-28 11:15:00,48.25,48.33,48.23,48.25,9000.0,35.9491,36.0087,35.9342,35.9491,9000.0
2011-12-28 11:20:00,48.24,48.24,48.17,48.2,3100.0,35.9417,35.9417,35.8895,35.9119,3100.0
2011-12-28 11:25:00,48.16,48.18,48.06,48.08,6300.0,35.8821,35.897,35.8076,35.8225,6300.0
2011-12-28 11:30:00,48.07,48.09,48.06,48.09,5100.0,35.815,35.8299,35.8076,35.8299,5100.0
2011-12-28 11:35:00,48.09,48.13,48.04,48.09,6300.0,35.8299,35.8597,35.7927,35.8299,6300.0
2011-12-28 11:40:00,48.06,48.09,48.02,48.05,7300.0,35.8076,35.8299,35.7778,35.8001,7300.0
2011-12-28 11:45:00,48.05,48.14,48.02,48.14,8400.0,35.8001,35.8672,35.7778,35.8672,8400.0
2011-12-28 11:50:00,48.15,48.21,48.15,48.18,4500.0,35.8746,35.9193,35.8746,35.897,4500.0
2011-12-28 11:55:00,48.18,48.2,48.16,48.18,3700.0,35.897,35.9119,35.8821,35.897,3700.0
2011-12-28 12:00:00,48.19,48.21,48.14,48.14,2800.0,35.9044,35.9193,35.8672,35.8672,2800.0
2011-12-28 12:05:00,48.14,48.14,48.03,48.05,8600.0,35.8672,35.8672,35.7852,35.8001,8600.0
2011-12-28 12:10:00,48.05,48.08,48.03,48.05,7500.0,35.8001,35.8225,35.7852,35.8001,7500.0
2011-12-28 12:15:00,48.06,48.21,48.03,48.21,5200.0,35.8076,35.9193,35.7852,35.9193,5200.0
2011-12-28 12:20:00,48.2,48.2,48.15,48.17,4000.0,35.9119,35.9119,35.8746,35.8895,4000.0
2011-12-28 12:25:00,48.16,48.16,48.03,48.05,2300.0,35.8821,35.8821,35.7852,35.8001,2300.0
2011-12-28 12:30:00,48.04,48.09,48.03,48.09,4200.0,35.7927,35.8299,35.7852,35.8299,4200.0
2011-12-28 12:35:00,48.07,48.08,48.05,48.06,3600.0,35.815,35.8225,35.8001,35.8076,3600.0
2011-12-28 12:40:00,48.06,48.08,48.03,48.05,3700.0,35.8076,35.8225,35.7852,35.8001,3700.0
2011-12-28 12:45:00,48.06,48.1,48.05,48.1,3500.0,35.8076,35.8374,35.8001,35.8374,3500.0
2011-12-28 12:50:00,48.11,48.12,48.0,48.05,10500.0,35.8448,35.8523,35.7629,35.8001,10500.0
2011-12-28 12:55:00,48.06,48.07,48.03,48.04,3400.0,35.8076,35.815,35.7852,35.7927,3400.0
2011-12-28 13:00:00,48.04,48.1,48.04,48.08,12100.0,35.7927,35.8374,35.7927,35.8225,12100.0
2011-12-28 13:05:00,48.08,48.09,48.01,48.06,9700.0,35.8225,35.8299,35.7703,35.8076,9700.0
2011-12-28 13:10:00,48.06,48.13,48.04,48.1,8300.0,35.8076,35.8597,35.7927,35.8374,8300.0
2011-12-28 13:15:00,48.17,48.26,48.17,48.26,2700.0,35.8895,35.9566,35.8895,35.9566,2700.0
2011-12-28 13:20:00,48.25,48.27,48.18,48.18,6700.0,35.9491,35.964,35.897,35.897,6700.0
2011-12-28 13:25:00,48.17,48.22,48.17,48.22,2900.0,35.8895,35.9268,35.8895,35.9268,2900.0
2011-12-28 13:30:00,48.23,48.26,48.18,48.18,1800.0,35.9342,35.9566,35.897,35.897,1800.0
2011-12-28 13:35:00,48.23,48.32,48.19,48.28,2000.0,35.9342,36.0013,35.9044,35.9715,2000.0
2011-12-28 13:40:00,48.26,48.26,48.21,48.21,3500.0,35.9566,35.9566,35.9193,35.9193,3500.0
2011-12-28 13:45:00,48.22,48.25,48.19,48.19,2800.0,35.9268,35.9491,35.9044,35.9044,2800.0
2011-12-28 13:50:00,48.21,48.26,48.2,48.24,2300.0,35.9193,35.9566,35.9119,35.9417,2300.0
2011-12-28 13:55:00,48.25,48.3,48.23,48.26,8600.0,35.9491,35.9864,35.9342,35.9566,8600.0
2011-12-28 14:00:00,48.27,48.27,48.19,48.24,6100.0,35.964,35.964,35.9044,35.9417,6100.0
2011-12-28 14:05:00,48.23,48.3,48.2,48.25,4900.0,35.9342,35.9864,35.9119,35.9491,4900.0
2011-12-28 14:10:00,48.21,48.24,48.15,48.23,14800.0,35.9193,35.9417,35.8746,35.9342,14800.0
2011-12-28 14:15:00,48.21,48.24,48.16,48.18,6500.0,35.9193,35.9417,35.8821,35.897,6500.0
2011-12-28 14:20:00,48.19,48.27,48.19,48.23,6600.0,35.9044,35.964,35.9044,35.9342,6600.0
2011-12-28 14:25:00,48.26,48.33,48.25,48.33,19100.0,35.9566,36.0087,35.9491,36.0087,19100.0
2011-12-28 14:30:00,48.31,48.32,48.15,48.2,7000.0,35.9938,36.0013,35.8746,35.9119,7000.0
2011-12-28 14:35:00,48.17,48.21,48.13,48.13,4900.0,35.8895,35.9193,35.8597,35.8597,4900.0
2011-12-28 14:40:00,48.14,48.15,48.11,48.11,3500.0,35.8672,35.8746,35.8448,35.8448,3500.0
2011-12-28 14:45:00,48.13,48.15,48.03,48.05,11700.0,35.8597,35.8746,35.7852,35.8001,11700.0
2011-12-28 14:50:00,48.04,48.07,48.03,48.04,3900.0,35.7927,35.815,35.7852,35.7927,3900.0
2011-12-28 14:55:00,48.03,48.16,48.03,48.11,10200.0,35.7852,35.8821,35.7852,35.8448,10200.0
2011-12-28 15:00:00,48.12,48.16,48.09,48.14,5900.0,35.8523,35.8821,35.8299,35.8672,5900.0
2011-12-28 15:05:00,48.13,48.15,48.08,48.1,10800.0,35.8597,35.8746,35.8225,35.8374,10800.0
2011-12-28 15:10:00,48.12,48.18,48.11,48.17,9300.0,35.8523,35.897,35.8448,35.8895,9300.0
2011-12-28 15:15:00,48.15,48.16,48.02,48.05,13800.0,35.8746,35.8821,35.7778,35.8001,13800.0
2011-12-28 15:20:00,48.05,48.15,48.04,48.12,13900.0,35.8001,35.8746,35.7927,35.8523,13900.0
2011-12-28 15:25:00,48.12,48.13,47.97,48.0,20000.0,35.8523,35.8597,35.7405,35.7629,20000.0
2011-12-28 15:30:00,48.0,48.03,47.98,48.03,11100.0,35.7629,35.7852,35.748,35.7852,11100.0
2011-12-28 15:35:00,48.03,48.04,47.97,48.02,23800.0,35.7852,35.7927,35.7405,35.7778,23800.0
2011-12-28 15:40:00,48.01,48.08,48.01,48.02,35700.0,35.7703,35.8225,35.7703,35.7778,35700.0
2011-12-28 15:45:00,48.01,48.09,47.94,48.09,31700.0,35.7703,35.8299,35.7182,35.8299,31700.0
2011-12-28 15:50:00,48.09,48.09,47.98,48.0,37300.0,35.8299,35.8299,35.748,35.7629,37300.0
2011-12-28 15:55:00,48.01,48.03,47.94,48.01,72100.0,35.7703,35.7852,35.7182,35.7703,72100.0
2011-12-29 09:30:00,48.25,48.33,47.97,48.11,19800.0,35.9491,36.0087,35.7405,35.8448,19800.0
2011-12-29 09:35:00,48.12,48.44,48.0,48.08,14000.0,35.8523,36.0907,35.7629,35.8225,14000.0
2011-12-29 09:40:00,48.09,48.31,48.08,48.19,3900.0,35.8299,35.9938,35.8225,35.9044,3900.0
2011-12-29 09:45:00,48.18,48.46,48.18,48.3,17000.0,35.897,36.1056,35.897,35.9864,17000.0
2011-12-29 09:50:00,48.32,48.36,48.28,48.35,10200.0,36.0013,36.0311,35.9715,36.0236,10200.0
2011-12-29 09:55:00,48.32,48.34,48.04,48.05,13100.0,36.0013,36.0162,35.7927,35.8001,13100.0
2011-12-29 10:00:00,48.07,48.19,48.04,48.19,12000.0,35.815,35.9044,35.7927,35.9044,12000.0
2011-12-29 10:05:00,48.17,48.27,48.16,48.2,5600.0,35.8895,35.964,35.8821,35.9119,5600.0
2011-12-29 10:10:00,48.24,48.29,48.22,48.27,7400.0,35.9417,35.9789,35.9268,35.964,7400.0
2011-12-29 10:15:00,48.27,48.3,48.24,48.28,7800.0,35.964,35.9864,35.9417,35.9715,7800.0
2011-12-29 10:20:00,48.26,48.28,48.13,48.16,18300.0,35.9566,35.9715,35.8597,35.8821,18300.0
2011-12-29 10:25:00,48.17,48.32,48.11,48.31,45700.0,35.8895,36.0013,35.8448,35.9938,45700.0
2011-12-29 10:30:00,48.31,48.42,48.31,48.42,10200.0,35.9938,36.0758,35.9938,36.0758,10200.0
2011-12-29 10:35:00,48.41,48.44,48.4,48.42,25600.0,36.0684,36.0907,36.0609,36.0758,25600.0
2011-12-29 10:40:00,48.42,48.43,48.34,48.38,8100.0,36.0758,36.0833,36.0162,36.046,8100.0
2011-12-29 10:45:00,48.39,48.43,48.38,48.43,5200.0,36.0535,36.0833,36.046,36.0833,5200.0
2011-12-29 10:50:00,48.42,48.43,48.41,48.43,8500.0,36.0758,36.0833,36.0684,36.0833,8500.0
2011-12-29 10:55:00,48.42,48.45,48.37,48.38,7900.0,36.0758,36.0982,36.0385,36.046,7900.0
2011-12-29 11:00:00,48.41,48.42,48.32,48.34,5600.0,36.0684,36.0758,36.0013,36.0162,5600.0
2011-12-29 11:05:00,48.35,48.46,48.26,48.27,19600.0,36.0236,36.1056,35.9566,35.964,19600.0
2011-12-29 11:10:00,48.26,48.31,48.25,48.3,7700.0,35.9566,35.9938,35.9491,35.9864,7700.0
2011-12-29 11:15:00,48.3,48.3,48.21,48.22,6600.0,35.9864,35.9864,35.9193,35.9268,6600.0
2011-12-29 11:20:00,48.23,48.29,48.22,48.26,5100.0,35.9342,35.9789,35.9268,35.9566,5100.0
2011-12-29 11:25:00,48.27,48.38,48.23,48.35,14400.0,35.964,36.046,35.9342,36.0236,14400.0
2011-12-29 11:30:00,48.33,48.38,48.33,48.37,3800.0,36.0087,36.046,36.0087,36.0385,3800.0
2011-12-29 11:35:00,48.39,48.45,48.39,48.4,10900.0,36.0535,36.0982,36.0535,36.0609,10900.0
2011-12-29 11:40:00,48.42,48.42,48.37,48.39,3400.0,36.0758,36.0758,36.0385,36.0535,3400.0
2011-12-29 11:45:00,48.42,48.5,48.41,48.5,4700.0,36.0758,36.1354,36.0684,36.1354,4700.0
2011-12-29 11:50:00,48.5,48.55,48.5,48.5,4900.0,36.1354,36.1727,36.1354,36.1354,4900.0
2011-12-29 11:55:00,48.5,48.58,48.5,48.55,25100.0,36.1354,36.195,36.1354,36.1727,25100.0
2011-12-29 12:00:00,48.56,48.56,48.35,48.35,12300.0,36.1801,36.1801,36.0236,36.0236,12300.0
2011-12-29 12:05:00,48.35,48.35,48.3,48.31,3800.0,36.0236,36.0236,35.9864,35.9938,3800.0
2011-12-29 12:10:00,48.35,48.37,48.32,48.37,2200.0,36.0236,36.0385,36.0013,36.0385,2200.0
2011-12-29 12:15:00,48.34,48.37,48.33,48.33,1600.0,36.0162,36.0385,36.0087,36.0087,1600.0
2011-12-29 12:20:00,48.34,48.34,48.3,48.34,4300.0,36.0162,36.0162,35.9864,36.0162,4300.0
2011-12-29 12:25:00,48.34,48.41,48.34,48.4,3500.0,36.0162,36.0684,36.0162,36.0609,3500.0
2011-12-29 12:30:00,48.4,48.4,48.3,48.3,3500.0,36.0609,36.0609,35.9864,35.9864,3500.0
2011-12-29 12:35:00,48.34,48.42,48.34,48.42,5400.0,36.0162,36.0758,36.0162,36.0758,5400.0
2011-12-29 12:40:00,48.43,48.49,48.43,48.49,3700.0,36.0833,36.128,36.0833,36.128,3700.0
2011-12-29 12:45:00,48.49,48.5,48.47,48.49,3900.0,36.128,36.1354,36.1131,36.128,3900.0
2011-12-29 12:50:00,48.49,48.61,48.49,48.61,11200.0,36.128,36.2174,36.128,36.2174,11200.0
2011-12-29 12:55:00,48.62,48.64,48.56,48.6,28100.0,36.2248,36.2397,36.1801,36.2099,28100.0
2011-12-29 13:00:00,48.6,48.62,48.56,48.57,4400.0,36.2099,36.2248,36.1801,36.1876,4400.0
2011-12-29 13:05:00,48.57,48.64,48.48,48.52,41300.0,36.1876,36.2397,36.1205,36.1503,41300.0
2011-12-29 13:10:00,48.49,48.6,48.49,48.57,31800.0,36.128,36.2099,36.128,36.1876,31800.0
2011-12-29 13:15:00,48.58,48.59,48.5,48.58,4600.0,36.195,36.2025,36.1354,36.195,4600.0
2011-12-29 13:20:00,48.58,48.65,48.57,48.63,5600.0,36.195,36.2472,36.1876,36.2323,5600.0
2011-12-29 13:25:00,48.6,48.67,48.59,48.66,4600.0,36.2099,36.2621,36.2025,36.2546,4600.0
2011-12-29 13:30:00,48.64,48.66,48.62,48.65,4200.0,36.2397,36.2546,36.2248,36.2472,4200.0
2011-12-29 13:35:00,48.64,48.7,48.63,48.7,7500.0,36.2397,36.2844,36.2323,36.2844,7500.0
2011-12-29 13:40:00,48.7,48.73,48.6,48.68,12800.0,36.2844,36.3068,36.2099,36.2695,12800.0
2011-12-29 13:45:00,48.69,48.78,48.65,48.77,15700.0,36.277,36.344,36.2472,36.3366,15700.0
2011-12-29 13:50:00,48.76,48.82,48.76,48.82,5100.0,36.3291,36.3738,36.3291,36.3738,5100.0
2011-12-29 13:55:00,48.82,48.83,48.78,48.81,5700.0,36.3738,36.3813,36.344,36.3664,5700.0
2011-12-29 14:00:00,48.83,48.87,48.81,48.86,7800.0,36.3813,36.4111,36.3664,36.4036,7800.0
2011-12-29 14:05:00,48.87,48.9,48.82,48.83,11500.0,36.4111,36.4334,36.3738,36.3813,11500.0
2011-12-29 14:10:00,48.83,48.83,48.76,48.76,5900.0,36.3813,36.3813,36.3291,36.3291,5900.0
2011-12-29 14:15:00,48.77,48.78,48.7,48.71,3200.0,36.3366,36.344,36.2844,36.2919,3200.0
2011-12-29 14:20:00,48.71,48.74,48.69,48.69,7100.0,36.2919,36.3142,36.277,36.277,7100.0
2011-12-29 14:25:00,48.7,48.74,48.69,48.71,5400.0,36.2844,36.3142,36.277,36.2919,5400.0
2011-12-29 14:30:00,48.72,48.73,48.71,48.71,8700.0,36.2993,36.3068,36.2919,36.2919,8700.0
2011-12-29 14:35:00,48.72,48.73,48.71,48.71,5600.0,36.2993,36.3068,36.2919,36.2919,5600.0
2011-12-29 14:40:00,48.71,48.73,48.7,48.72,9000.0,36.2919,36.3068,36.2844,36.2993,9000.0
2011-12-29 14:45:00,48.71,48.75,48.71,48.74,7100.0,36.2919,36.3217,36.2919,36.3142,7100.0
2011-12-29 14:50:00,48.73,48.74,48.68,48.68,6200.0,36.3068,36.3142,36.2695,36.2695,6200.0
2011-12-29 14:55:00,48.67,48.68,48.64,48.64,6900.0,36.2621,36.2695,36.2397,36.2397,6900.0
2011-12-29 15:00:00,48.66,48.69,48.66,48.68,5800.0,36.2546,36.277,36.2546,36.2695,5800.0
2011-12-29 15:05:00,48.68,48.69,48.64,48.67,10400.0,36.2695,36.277,36.2397,36.2621,10400.0
2011-12-29 15:10:00,48.65,48.73,48.65,48.71,10200.0,36.2472,36.3068,36.2472,36.2919,10200.0
2011-12-29 15:15:00,48.71,48.75,48.7,48.72,12800.0,36.2919,36.3217,36.2844,36.2993,12800.0
2011-12-29 15:20:00,48.71,48.75,48.64,48.75,13300.0,36.2919,36.3217,36.2397,36.3217,13300.0
2011-12-29 15:25:00,48.75,48.76,48.7,48.76,14800.0,36.3217,36.3291,36.2844,36.3291,14800.0
2011-12-29 15:30:00,48.76,48.79,48.69,48.7,12900.0,36.3291,36.3515,36.277,36.2844,12900.0
2011-12-29 15:35:00,48.7,48.76,48.69,48.74,11900.0,36.2844,36.3291,36.277,36.3142,11900.0
2011-12-29 15:40:00,48.74,48.82,48.73,48.79,15400.0,36.3142,36.3738,36.3068,36.3515,15400.0
2011-12-29 15:45:00,48.8,48.84,48.74,48.74,41700.0,36.3589,36.3887,36.3142,36.3142,41700.0
2011-12-29 15:50:00,48.75,48.78,48.62,48.65,39800.0,36.3217,36.344,36.2248,36.2472,39800.0
2011-12-29 15:55:00,48.65,48.8,48.64,48.74,68900.0,36.2472,36.3589,36.2397,36.3142,68900.0
2011-12-30 09:30:00,48.9,48.94,48.67,48.79,28500.0,36.4334,36.4632,36.2621,36.3515,28500.0
2011-12-30 09:35:00,48.82,48.92,48.74,48.85,18200.0,36.3738,36.4483,36.3142,36.3962,18200.0
2011-12-30 09:40:00,48.85,48.89,48.78,48.78,9300.0,36.3962,36.426,36.344,36.344,9300.0
2011-12-30 09:45:00,48.77,48.77,48.72,48.73,9300.0,36.3366,36.3366,36.2993,36.3068,9300.0
2011-12-30 09:50:00,48.72,48.78,48.64,48.68,25200.0,36.2993,36.344,36.2397,36.2695,25200.0
2011-12-30 09:55:00,48.65,48.75,48.63,48.71,16700.0,36.2472,36.3217,36.2323,36.2919,16700.0
2011-12-30 10:00:00,48.71,48.82,48.66,48.82,8300.0,36.2919,36.3738,36.2546,36.3738,8300.0
2011-12-30 10:05:00,48.8,48.93,48.8,48.92,9800.0,36.3589,36.4558,36.3589,36.4483,9800.0
2011-12-30 10:10:00,48.91,48.91,48.78,48.86,8100.0,36.4409,36.4409,36.344,36.4036,8100.0
2011-12-30 10:15:00,48.86,48.91,48.74,48.74,16000.0,36.4036,36.4409,36.3142,36.3142,16000.0
2011-12-30 10:20:00,48.77,48.82,48.75,48.8,8800.0,36.3366,36.3738,36.3217,36.3589,8800.0
2011-12-30 10:25:00,48.8,48.8,48.75,48.75,2900.0,36.3589,36.3589,36.3217,36.3217,2900.0
2011-12-30 10:30:00,48.78,48.78,48.75,48.75,6400.0,36.344,36.344,36.3217,36.3217,6400.0
2011-12-30 10:35:00,48.77,48.78,48.67,48.75,9900.0,36.3366,36.344,36.2621,36.3217,9900.0
2011-12-30 10:40:00,48.71,48.8,48.68,48.69,5400.0,36.2919,36.3589,36.2695,36.277,5400.0
2011-12-30 10:45:00,48.7,48.76,48.63,48.63,18100.0,36.2844,36.3291,36.2323,36.2323,18100.0
2011-12-30 10:50:00,48.64,48.69,48.58,48.61,14500.0,36.2397,36.277,36.195,36.2174,14500.0
2011-12-30 10:55:00,48.61,48.68,48.61,48.61,3700.0,36.2174,36.2695,36.2174,36.2174,3700.0
2011-12-30 11:00:00,48.63,48.64,48.59,48.59,6900.0,36.2323,36.2397,36.2025,36.2025,6900.0
2011-12-30 11:05:00,48.6,48.65,48.59,48.65,16200.0,36.2099,36.2472,36.2025,36.2472,16200.0
2011-12-30 11:10:00,48.64,48.74,48.63,48.69,14100.0,36.2397,36.3142,36.2323,36.277,14100.0
2011-12-30 11:15:00,48.7,48.73,48.63,48.7,36200.0,36.2844,36.3068,36.2323,36.2844,36200.0
2011-12-30 11:20:00,48.69,48.77,48.67,48.71,9900.0,36.277,36.3366,36.2621,36.2919,9900.0
2011-12-30 11:25:00,48.7,48.73,48.65,48.72,17700.0,36.2844,36.3068,36.2472,36.2993,17700.0
2011-12-30 11:30:00,48.72,48.75,48.69,48.7,12100.0,36.2993,36.3217,36.277,36.2844,12100.0
2011-12-30 11:35:00,48.69,48.8,48.69,48.79,11000.0,36.277,36.3589,36.277,36.3515,11000.0
2011-12-30 11:40:00,48.79,48.87,48.77,48.87,4500.0,36.3515,36.4111,36.3366,36.4111,4500.0
2011-12-30 11:45:00,48.85,48.9,48.81,48.87,26800.0,36.3962,36.4334,36.3664,36.4111,26800.0
2011-12-30 11:50:00,48.86,48.86,48.77,48.85,4600.0,36.4036,36.4036,36.3366,36.3962,4600.0
2011-12-30 11:55:00,48.84,48.9,48.83,48.83,6800.0,36.3887,36.4334,36.3813,36.3813,6800.0
2011-12-30 12:00:00,48.81,48.86,48.78,48.85,5400.0,36.3664,36.4036,36.344,36.3962,5400.0
2011-12-30 12:05:00,48.83,48.93,48.83,48.92,4900.0,36.3813,36.4558,36.3813,36.4483,4900.0
2011-12-30 12:10:00,48.93,48.94,48.81,48.81,10700.0,36.4558,36.4632,36.3664,36.3664,10700.0
2011-12-30 12:15:00,48.81,48.85,48.75,48.85,6100.0,36.3664,36.3962,36.3217,36.3962,6100.0
2011-12-30 12:20:00,48.82,48.93,48.82,48.93,3900.0,36.3738,36.4558,36.3738,36.4558,3900.0
2011-12-30 12:25:00,48.92,48.95,48.89,48.95,5300.0,36.4483,36.4707,36.426,36.4707,5300.0
2011-12-30 12:30:00,48.92,48.95,48.9,48.94,7000.0,36.4483,36.4707,36.4334,36.4632,7000.0
2011-12-30 12:35:00,48.95,49.02,48.93,49.0,17300.0,36.4707,36.5228,36.4558,36.5079,17300.0
2011-12-30 12:40:00,49.01,49.12,49.01,49.07,10600.0,36.5154,36.5973,36.5154,36.5601,10600.0
2011-12-30 12:45:00,49.07,49.08,49.04,49.04,5000.0,36.5601,36.5675,36.5377,36.5377,5000.0
2011-12-30 12:50:00,49.02,49.04,48.99,48.99,4500.0,36.5228,36.5377,36.5005,36.5005,4500.0
2011-12-30 12:55:00,49.02,49.02,48.97,48.97,1600.0,36.5228,36.5228,36.4856,36.4856,1600.0
2011-12-30 13:00:00,49.0,49.03,48.98,48.99,6800.0,36.5079,36.5303,36.493,36.5005,6800.0
2011-12-30 13:05:00,48.98,49.02,48.97,49.0,5800.0,36.493,36.5228,36.4856,36.5079,5800.0
2011-12-30 13:10:00,49.0,49.01,48.98,49.01,4400.0,36.5079,36.5154,36.493,36.5154,4400.0
2011-12-30 13:15:00,49.01,49.01,48.96,48.98,3200.0,36.5154,36.5154,36.4781,36.493,3200.0
2011-12-30 13:20:00,48.96,49.02,48.96,49.0,7600.0,36.4781,36.5228,36.4781,36.5079,7600.0
2011-12-30 13:25:00,49.01,49.01,48.99,49.01,3700.0,36.5154,36.5154,36.5005,36.5154,3700.0
2011-12-30 13:30:00,49.01,49.15,49.01,49.11,22500.0,36.5154,36.6197,36.5154,36.5899,22500.0
2011-12-30 13:35:00,49.1,49.15,49.1,49.14,7900.0,36.5824,36.6197,36.5824,36.6122,7900.0
2011-12-30 13:40:00,49.14,49.15,49.11,49.14,2800.0,36.6122,36.6197,36.5899,36.6122,2800.0
2011-12-30 13:45:00,49.14,49.19,49.14,49.18,9800.0,36.6122,36.6495,36.6122,36.642,9800.0
2011-12-30 13:50:00,49.18,49.18,49.12,49.13,8700.0,36.642,36.642,36.5973,36.6048,8700.0
2011-12-30 13:55:00,49.12,49.17,49.11,49.11,4600.0,36.5973,36.6346,36.5899,36.5899,4600.0
2011-12-30 14:00:00,49.12,49.12,49.04,49.05,4100.0,36.5973,36.5973,36.5377,36.5452,4100.0
2011-12-30 14:05:00,49.05,49.06,49.02,49.02,2700.0,36.5452,36.5526,36.5228,36.5228,2700.0
2011-12-30 14:10:00,49.02,49.03,48.99,49.0,2500.0,36.5228,36.5303,36.5005,36.5079,2500.0
2011-12-30 14:15:00,48.98,48.98,48.96,48.97,3300.0,36.493,36.493,36.4781,36.4856,3300.0
2011-12-30 14:20:00,48.96,48.96,48.84,48.87,6500.0,36.4781,36.4781,36.3887,36.4111,6500.0
2011-12-30 14:25:00,48.88,48.92,48.86,48.86,3900.0,36.4185,36.4483,36.4036,36.4036,3900.0
2011-12-30 14:30:00,48.87,48.9,48.85,48.85,6600.0,36.4111,36.4334,36.3962,36.3962,6600.0
2011-12-30 14:35:00,48.84,48.85,48.8,48.85,11100.0,36.3887,36.3962,36.3589,36.3962,11100.0
2011-12-30 14:40:00,48.84,48.84,48.77,48.78,3300.0,36.3887,36.3887,36.3366,36.344,3300.0
2011-12-30 14:45:00,48.77,48.82,48.77,48.8,4900.0,36.3366,36.3738,36.3366,36.3589,4900.0
2011-12-30 14:50:00,48.81,48.82,48.78,48.78,4200.0,36.3664,36.3738,36.344,36.344,4200.0
2011-12-30 14:55:00,48.79,48.81,48.78,48.79,6300.0,36.3515,36.3664,36.344,36.3515,6300.0
2011-12-30 15:00:00,48.79,48.84,48.77,48.83,8600.0,36.3515,36.3887,36.3366,36.3813,8600.0
2011-12-30 15:05:00,48.81,48.87,48.81,48.84,6600.0,36.3664,36.4111,36.3664,36.3887,6600.0
2011-12-30 15:10:00,48.84,48.86,48.83,48.83,8400.0,36.3887,36.4036,36.3813,36.3813,8400.0
2011-12-30 15:15:00,48.84,48.87,48.83,48.86,6800.0,36.3887,36.4111,36.3813,36.4036,6800.0
2011-12-30 15:20:00,48.86,48.92,48.86,48.92,9400.0,36.4036,36.4483,36.4036,36.4483,9400.0
2011-12-30 15:25:00,48.92,48.93,48.86,48.9,12100.0,36.4483,36.4558,36.4036,36.4334,12100.0
2011-12-30 15:30:00,48.9,48.9,48.82,48.82,12600.0,36.4334,36.4334,36.3738,36.3738,12600.0
2011-12-30 15:35:00,48.81,48.84,48.81,48.83,12800.0,36.3664,36.3887,36.3664,36.3813,12800.0
2011-12-30 15:40:00,48.82,48.93,48.81,48.9,21500.0,36.3738,36.4558,36.3664,36.4334,21500.0
2011-12-30 15:45:00,48.9,48.97,48.86,48.92,45300.0,36.4334,36.4856,36.4036,36.4483,45300.0
2011-12-30 15:50:00,48.93,48.95,48.91,48.94,38300.0,36.4558,36.4707,36.4409,36.4632,38300.0
2011-12-30 15:55:00,48.94,48.95,48.82,48.83,73600.0,36.4632,36.4707,36.3738,36.3813,73600.0
2012-01-03 09:30:00,49.58,49.92,49.58,49.7,45000.0,36.9401,37.1934,36.9401,37.0295,45000.0
2012-01-03 09:35:00,49.62,49.77,49.53,49.7,16900.0,36.9699,37.0816,36.9028,37.0295,16900.0
2012-01-03 09:40:00,49.74,49.8,49.31,49.32,26000.0,37.0593,37.104,36.7389,36.7464,26000.0
2012-01-03 09:45:00,49.33,49.33,49.16,49.2,21600.0,36.7538,36.7538,36.6271,36.6569,21600.0
2012-01-03 09:50:00,49.19,49.24,49.1,49.24,16600.0,36.6495,36.6868,36.5824,36.6868,16600.0
2012-01-03 09:55:00,49.24,49.27,49.16,49.24,8700.0,36.6868,36.7091,36.6271,36.6868,8700.0
2012-01-03 10:00:00,49.21,49.55,49.16,49.48,22000.0,36.6644,36.9177,36.6271,36.8656,22000.0
2012-01-03 10:05:00,49.46,49.72,49.46,49.69,14300.0,36.8507,37.0444,36.8507,37.022,14300.0
2012-01-03 10:10:00,49.69,49.83,49.66,49.74,43600.0,37.022,37.1263,36.9997,37.0593,43600.0
2012-01-03 10:15:00,49.74,49.8,49.7,49.75,16200.0,37.0593,37.104,37.0295,37.0667,16200.0
2012-01-03 10:20:00,49.74,49.83,49.72,49.76,25200.0,37.0593,37.1263,37.0444,37.0742,25200.0
2012-01-03 10:25:00,49.77,49.82,49.73,49.81,52000.0,37.0816,37.1189,37.0518,37.1114,52000.0
2012-01-03 10:30:00,49.82,49.88,49.81,49.85,14100.0,37.1189,37.1636,37.1114,37.1412,14100.0
2012-01-03 10:35:00,49.86,49.95,49.85,49.89,12600.0,37.1487,37.2157,37.1412,37.171,12600.0
2012-01-03 10:40:00,49.89,49.93,49.84,49.92,20300.0,37.171,37.2008,37.1338,37.1934,20300.0
2012-01-03 10:45:00,49.94,49.95,49.83,49.88,11400.0,37.2083,37.2157,37.1263,37.1636,11400.0
2012-01-03 10:50:00,49.88,50.0,49.86,49.97,19100.0,37.1636,37.253,37.1487,37.2306,19100.0
2012-01-03 10:55:00,49.99,50.26,49.98,50.12,60500.0,37.2455,37.4467,37.2381,37.3424,60500.0
2012-01-03 11:00:00,50.15,50.24,50.1,50.12,34000.0,37.3648,37.4318,37.3275,37.3424,34000.0
2012-01-03 11:05:00,50.1,50.11,49.95,49.95,21600.0,37.3275,37.335,37.2157,37.2157,21600.0
2012-01-03 11:10:00,49.96,50.18,49.85,50.15,58200.0,37.2232,37.3871,37.1412,37.3648,58200.0
2012-01-03 11:15:00,50.14,50.24,50.0,50.01,39400.0,37.3573,37.4318,37.253,37.2604,39400.0
2012-01-03 11:20:00,50.01,50.01,49.91,49.93,16900.0,37.2604,37.2604,37.1859,37.2008,16900.0
2012-01-03 11:25:00,49.92,49.96,49.85,49.88,21900.0,37.1934,37.2232,37.1412,37.1636,21900.0
2012-01-03 11:30:00,49.89,49.93,49.81,49.82,6500.0,37.171,37.2008,37.1114,37.1189,6500.0
2012-01-03 11:35:00,49.84,49.84,49.72,49.75,11800.0,37.1338,37.1338,37.0444,37.0667,11800.0
2012-01-03 11:40:00,49.69,49.69,49.58,49.6,11500.0,37.022,37.022,36.9401,36.955,11500.0
2012-01-03 11:45:00,49.56,49.63,49.55,49.56,9500.0,36.9252,36.9773,36.9177,36.9252,9500.0
2012-01-03 11:50:00,49.58,49.72,49.55,49.71,21000.0,36.9401,37.0444,36.9177,37.0369,21000.0
2012-01-03 11:55:00,49.71,49.78,49.7,49.76,18500.0,37.0369,37.0891,37.0295,37.0742,18500.0
2012-01-03 12:00:00,49.72,49.75,49.68,49.74,29400.0,37.0444,37.0667,37.0146,37.0593,29400.0
2012-01-03 12:05:00,49.7,49.71,49.59,49.67,24800.0,37.0295,37.0369,36.9475,37.0071,24800.0
2012-01-03 12:10:00,49.65,49.65,49.54,49.57,39400.0,36.9922,36.9922,36.9103,36.9326,39400.0
2012-01-03 12:15:00,49.57,49.6,49.54,49.58,12700.0,36.9326,36.955,36.9103,36.9401,12700.0
2012-01-03 12:20:00,49.58,49.59,49.54,49.56,6500.0,36.9401,36.9475,36.9103,36.9252,6500.0
2012-01-03 12:25:00,49.55,49.55,49.47,49.48,20400.0,36.9177,36.9177,36.8581,36.8656,20400.0
2012-01-03 12:30:00,49.47,49.47,49.39,49.43,17900.0,36.8581,36.8581,36.7985,36.8283,17900.0
2012-01-03 12:35:00,49.4,49.42,49.27,49.27,18000.0,36.806,36.8209,36.7091,36.7091,18000.0
2012-01-03 12:40:00,49.28,49.45,49.27,49.45,22800.0,36.7166,36.8432,36.7091,36.8432,22800.0
2012-01-03 12:45:00,49.43,49.44,49.35,49.35,20900.0,36.8283,36.8358,36.7687,36.7687,20900.0
2012-01-03 12:50:00,49.35,49.43,49.35,49.42,8400.0,36.7687,36.8283,36.7687,36.8209,8400.0
2012-01-03 12:55:00,49.39,49.45,49.34,49.4,7800.0,36.7985,36.8432,36.7613,36.806,7800.0
2012-01-03 13:00:00,49.37,49.56,49.36,49.45,22400.0,36.7836,36.9252,36.7762,36.8432,22400.0
2012-01-03 13:05:00,49.46,49.47,49.39,49.4,6700.0,36.8507,36.8581,36.7985,36.806,6700.0
2012-01-03 13:10:00,49.42,49.42,49.34,49.39,8200.0,36.8209,36.8209,36.7613,36.7985,8200.0
2012-01-03 13:15:00,49.38,49.45,49.37,49.43,23300.0,36.7911,36.8432,36.7836,36.8283,23300.0
2012-01-03 13:20:00,49.45,49.48,49.39,49.45,17900.0,36.8432,36.8656,36.7985,36.8432,17900.0
2012-01-03 13:25:00,49.44,49.48,49.38,49.38,10800.0,36.8358,36.8656,36.7911,36.7911,10800.0
2012-01-03 13:30:00,49.39,49.39,49.29,49.3,17800.0,36.7985,36.7985,36.724,36.7315,17800.0
2012-01-03 13:35:00,49.31,49.36,49.26,49.27,18300.0,36.7389,36.7762,36.7017,36.7091,18300.0
2012-01-03 13:40:00,49.28,49.35,49.27,49.33,33500.0,36.7166,36.7687,36.7091,36.7538,33500.0
2012-01-03 13:45:00,49.33,49.47,49.32,49.45,38100.0,36.7538,36.8581,36.7464,36.8432,38100.0
2012-01-03 13:50:00,49.47,49.58,49.47,49.55,36800.0,36.8581,36.9401,36.8581,36.9177,36800.0
2012-01-03 13:55:00,49.55,49.62,49.53,49.58,17400.0,36.9177,36.9699,36.9028,36.9401,17400.0
2012-01-03 14:00:00,49.6,49.65,49.56,49.56,14400.0,36.955,36.9922,36.9252,36.9252,14400.0
2012-01-03 14:05:00,49.55,49.56,49.42,49.42,11100.0,36.9177,36.9252,36.8209,36.8209,11100.0
2012-01-03 14:10:00,49.43,49.44,49.36,49.37,14300.0,36.8283,36.8358,36.7762,36.7836,14300.0
2012-01-03 14:15:00,49.36,49.37,49.26,49.32,9900.0,36.7762,36.7836,36.7017,36.7464,9900.0
2012-01-03 14:20:00,49.29,49.3,49.11,49.13,33900.0,36.724,36.7315,36.5899,36.6048,33900.0
2012-01-03 14:25:00,49.12,49.16,49.1,49.16,30200.0,36.5973,36.6271,36.5824,36.6271,30200.0
2012-01-03 14:30:00,49.15,49.19,49.11,49.19,13500.0,36.6197,36.6495,36.5899,36.6495,13500.0
2012-01-03 14:35:00,49.19,49.28,49.15,49.27,30100.0,36.6495,36.7166,36.6197,36.7091,30100.0
2012-01-03 14:40:00,49.27,49.42,49.27,49.32,29100.0,36.7091,36.8209,36.7091,36.7464,29100.0
2012-01-03 14:45:00,49.31,49.32,49.2,49.2,31600.0,36.7389,36.7464,36.6569,36.6569,31600.0
2012-01-03 14:50:00,49.23,49.25,49.1,49.1,22100.0,36.6793,36.6942,36.5824,36.5824,22100.0
2012-01-03 14:55:00,49.1,49.19,49.08,49.11,28300.0,36.5824,36.6495,36.5675,36.5899,28300.0
2012-01-03 15:00:00,49.12,49.13,48.96,48.96,28300.0,36.5973,36.6048,36.4781,36.4781,28300.0
2012-01-03 15:05:00,48.98,49.16,48.97,49.13,40000.0,36.493,36.6271,36.4856,36.6048,40000.0
2012-01-03 15:10:00,49.13,49.14,49.07,49.07,18700.0,36.6048,36.6122,36.5601,36.5601,18700.0
2012-01-03 15:15:00,49.06,49.18,49.04,49.15,18900.0,36.5526,36.642,36.5377,36.6197,18900.0
2012-01-03 15:20:00,49.16,49.16,48.96,48.98,33000.0,36.6271,36.6271,36.4781,36.493,33000.0
2012-01-03 15:25:00,48.98,49.07,48.94,48.99,25300.0,36.493,36.5601,36.4632,36.5005,25300.0
2012-01-03 15:30:00,49.0,49.02,48.93,48.97,20300.0,36.5079,36.5228,36.4558,36.4856,20300.0
2012-01-03 15:35:00,48.94,48.94,48.85,48.88,22900.0,36.4632,36.4632,36.3962,36.4185,22900.0
2012-01-03 15:40:00,48.89,49.02,48.89,49.01,45300.0,36.426,36.5228,36.426,36.5154,45300.0
2012-01-03 15:45:00,49.03,49.15,49.02,49.12,51900.0,36.5303,36.6197,36.5228,36.5973,51900.0
2012-01-03 15:50:00,49.13,49.13,48.94,48.94,56400.0,36.6048,36.6048,36.4632,36.4632,56400.0
2012-01-03 15:55:00,48.96,49.01,48.81,48.86,102700.0,36.4781,36.5154,36.3664,36.4036,102700.0
2012-01-04 09:30:00,48.67,49.01,48.67,48.89,23900.0,36.2621,36.5154,36.2621,36.426,23900.0
2012-01-04 09:35:00,48.86,48.86,48.3,48.46,41800.0,36.4036,36.4036,35.9864,36.1056,41800.0
2012-01-04 09:40:00,48.46,48.58,48.03,48.11,44200.0,36.1056,36.195,35.7852,35.8448,44200.0
2012-01-04 09:45:00,48.12,48.18,47.95,48.13,41900.0,35.8523,35.897,35.7256,35.8597,41900.0
2012-01-04 09:50:00,48.11,48.47,48.11,48.34,42900.0,35.8448,36.1131,35.8448,36.0162,42900.0
2012-01-04 09:55:00,48.34,48.77,48.33,48.74,38100.0,36.0162,36.3366,36.0087,36.3142,38100.0
2012-01-04 10:00:00,48.7,48.74,48.55,48.55,32800.0,36.2844,36.3142,36.1727,36.1727,32800.0
2012-01-04 10:05:00,48.56,48.63,48.28,48.28,24700.0,36.1801,36.2323,35.9715,35.9715,24700.0
2012-01-04 10:10:00,48.27,48.33,48.17,48.29,26300.0,35.964,36.0087,35.8895,35.9789,26300.0
2012-01-04 10:15:00,48.29,48.31,48.17,48.19,23600.0,35.9789,35.9938,35.8895,35.9044,23600.0
2012-01-04 10:20:00,48.19,48.26,48.16,48.2,11500.0,35.9044,35.9566,35.8821,35.9119,11500.0
2012-01-04 10:25:00,48.19,48.3,48.19,48.23,16100.0,35.9044,35.9864,35.9044,35.9342,16100.0
2012-01-04 10:30:00,48.23,48.3,48.15,48.15,11700.0,35.9342,35.9864,35.8746,35.8746,11700.0
2012-01-04 10:35:00,48.15,48.16,48.07,48.15,22700.0,35.8746,35.8821,35.815,35.8746,22700.0
2012-01-04 10:40:00,48.12,48.32,48.12,48.3,23200.0,35.8523,36.0013,35.8523,35.9864,23200.0
2012-01-04 10:45:00,48.31,48.45,48.28,48.43,20300.0,35.9938,36.0982,35.9715,36.0833,20300.0
2012-01-04 10:50:00,48.42,48.73,48.42,48.72,21600.0,36.0758,36.3068,36.0758,36.2993,21600.0
2012-01-04 10:55:00,48.75,48.75,48.65,48.68,19800.0,36.3217,36.3217,36.2472,36.2695,19800.0
2012-01-04 11:00:00,48.7,48.82,48.68,48.77,19100.0,36.2844,36.3738,36.2695,36.3366,19100.0
2012-01-04 11:05:00,48.8,48.8,48.48,48.48,58300.0,36.3589,36.3589,36.1205,36.1205,58300.0
2012-01-04 11:10:00,48.48,48.69,48.35,48.68,46800.0,36.1205,36.277,36.0236,36.2695,46800.0
2012-01-04 11:15:00,48.68,48.71,48.6,48.61,16600.0,36.2695,36.2919,36.2099,36.2174,16600.0
2012-01-04 11:20:00,48.61,48.63,48.4,48.4,15900.0,36.2174,36.2323,36.0609,36.0609,15900.0
2012-01-04 11:25:00,48.41,48.42,48.35,48.35,18200.0,36.0684,36.0758,36.0236,36.0236,18200.0
2012-01-04 11:30:00,48.36,48.39,48.23,48.23,16600.0,36.0311,36.0535,35.9342,35.9342,16600.0
2012-01-04 11:35:00,48.23,48.25,48.15,48.2,63200.0,35.9342,35.9491,35.8746,35.9119,63200.0
2012-01-04 11:40:00,48.2,48.23,48.03,48.03,44300.0,35.9119,35.9342,35.7852,35.7852,44300.0
2012-01-04 11:45:00,48.04,48.04,47.9,47.9,27900.0,35.7927,35.7927,35.6884,35.6884,27900.0
2012-01-04 11:50:00,47.91,47.91,47.85,47.89,25700.0,35.6958,35.6958,35.6511,35.6809,25700.0
2012-01-04 11:55:00,47.9,47.9,47.77,47.8,28000.0,35.6884,35.6884,35.5915,35.6139,28000.0
2012-01-04 12:00:00,47.8,47.86,47.72,47.86,29700.0,35.6139,35.6586,35.5543,35.6586,29700.0
2012-01-04 12:05:00,47.89,48.15,47.88,48.08,19000.0,35.6809,35.8746,35.6735,35.8225,19000.0
2012-01-04 12:10:00,48.1,48.14,48.08,48.1,12300.0,35.8374,35.8672,35.8225,35.8374,12300.0
2012-01-04 12:15:00,48.09,48.12,47.97,47.99,41900.0,35.8299,35.8523,35.7405,35.7554,41900.0
2012-01-04 12:20:00,47.99,48.06,47.98,48.02,15500.0,35.7554,35.8076,35.748,35.7778,15500.0
2012-01-04 12:25:00,48.02,48.02,47.92,47.93,21800.0,35.7778,35.7778,35.7033,35.7107,21800.0
2012-01-04 12:30:00,47.92,48.0,47.92,47.97,23300.0,35.7033,35.7629,35.7033,35.7405,23300.0
2012-01-04 12:35:00,47.97,47.97,47.91,47.95,16900.0,35.7405,35.7405,35.6958,35.7256,16900.0
2012-01-04 12:40:00,47.93,47.98,47.93,47.95,14500.0,35.7107,35.748,35.7107,35.7256,14500.0
2012-01-04 12:45:00,47.96,48.0,47.96,47.96,17200.0,35.7331,35.7629,35.7331,35.7331,17200.0
2012-01-04 12:50:00,47.98,48.06,47.98,48.04,68500.0,35.748,35.8076,35.748,35.7927,68500.0
2012-01-04 12:55:00,48.03,48.06,47.96,47.96,50000.0,35.7852,35.8076,35.7331,35.7331,50000.0
2012-01-04 13:00:00,47.98,48.02,47.94,47.95,15800.0,35.748,35.7778,35.7182,35.7256,15800.0
2012-01-04 13:05:00,47.94,47.99,47.93,47.96,10200.0,35.7182,35.7554,35.7107,35.7331,10200.0
2012-01-04 13:10:00,47.95,47.99,47.87,47.87,12700.0,35.7256,35.7554,35.666,35.666,12700.0
2012-01-04 13:15:00,47.88,47.88,47.8,47.81,12200.0,35.6735,35.6735,35.6139,35.6213,12200.0
2012-01-04 13:20:00,47.82,47.85,47.8,47.8,12800.0,35.6288,35.6511,35.6139,35.6139,12800.0
2012-01-04 13:25:00,47.81,47.82,47.76,47.77,14900.0,35.6213,35.6288,35.5841,35.5915,14900.0
2012-01-04 13:30:00,47.76,47.78,47.57,47.6,19100.0,35.5841,35.599,35.4425,35.4649,19100.0
2012-01-04 13:35:00,47.6,47.79,47.59,47.7,20500.0,35.4649,35.6064,35.4574,35.5394,20500.0
2012-01-04 13:40:00,47.7,47.74,47.69,47.74,11800.0,35.5394,35.5692,35.5319,35.5692,11800.0
2012-01-04 13:45:00,47.75,47.8,47.72,47.78,10600.0,35.5766,35.6139,35.5543,35.599,10600.0
2012-01-04 13:50:00,47.78,47.87,47.74,47.87,26300.0,35.599,35.666,35.5692,35.666,26300.0
2012-01-04 13:55:00,47.88,47.9,47.84,47.86,14800.0,35.6735,35.6884,35.6437,35.6586,14800.0
2012-01-04 14:00:00,47.88,47.9,47.83,47.87,21000.0,35.6735,35.6884,35.6362,35.666,21000.0
2012-01-04 14:05:00,47.86,47.98,47.85,47.98,26900.0,35.6586,35.748,35.6511,35.748,26900.0
2012-01-04 14:10:00,47.97,47.99,47.85,47.89,23500.0,35.7405,35.7554,35.6511,35.6809,23500.0
2012-01-04 14:15:00,47.88,48.02,47.87,47.99,19200.0,35.6735,35.7778,35.666,35.7554,19200.0
2012-01-04 14:20:00,47.98,47.98,47.91,47.92,17800.0,35.748,35.748,35.6958,35.7033,17800.0
2012-01-04 14:25:00,47.93,47.97,47.92,47.93,16700.0,35.7107,35.7405,35.7033,35.7107,16700.0
2012-01-04 14:30:00,47.93,48.04,47.93,48.02,25300.0,35.7107,35.7927,35.7107,35.7778,25300.0
2012-01-04 14:35:00,48.02,48.04,47.95,47.96,30100.0,35.7778,35.7927,35.7256,35.7331,30100.0
2012-01-04 14:40:00,47.97,47.99,47.93,47.94,24000.0,35.7405,35.7554,35.7107,35.7182,24000.0
2012-01-04 14:45:00,47.94,47.94,47.8,47.8,30900.0,35.7182,35.7182,35.6139,35.6139,30900.0
2012-01-04 14:50:00,47.81,47.9,47.79,47.85,25200.0,35.6213,35.6884,35.6064,35.6511,25200.0
2012-01-04 14:55:00,47.85,47.86,47.71,47.73,39900.0,35.6511,35.6586,35.5468,35.5617,39900.0
2012-01-04 15:00:00,47.73,47.75,47.68,47.68,27800.0,35.5617,35.5766,35.5245,35.5245,27800.0
2012-01-04 15:05:00,47.68,47.72,47.65,47.66,43100.0,35.5245,35.5543,35.5021,35.5096,43100.0
2012-01-04 15:10:00,47.68,47.69,47.57,47.57,50700.0,35.5245,35.5319,35.4425,35.4425,50700.0
2012-01-04 15:15:00,47.57,47.57,47.47,47.5,54900.0,35.4425,35.4425,35.368,35.3903,54900.0
2012-01-04 15:20:00,47.48,47.54,47.48,47.54,49000.0,35.3754,35.4202,35.3754,35.4202,49000.0
2012-01-04 15:25:00,47.54,47.58,47.53,47.56,43900.0,35.4202,35.45,35.4127,35.4351,43900.0
2012-01-04 15:30:00,47.56,47.6,47.47,47.48,59600.0,35.4351,35.4649,35.368,35.3754,59600.0
2012-01-04 15:35:00,47.48,47.5,47.45,47.49,53500.0,35.3754,35.3903,35.3531,35.3829,53500.0
2012-01-04 15:40:00,47.49,47.55,47.38,47.38,137100.0,35.3829,35.4276,35.3009,35.3009,137100.0
2012-01-04 15:45:00,47.39,47.4,47.14,47.16,162900.0,35.3084,35.3158,35.1221,35.137,162900.0
2012-01-04 15:50:00,47.15,47.27,47.04,47.16,199000.0,35.1296,35.219,35.0476,35.137,199000.0
2012-01-04 15:55:00,47.17,47.29,47.13,47.25,159900.0,35.1445,35.2339,35.1147,35.2041,159900.0
2012-01-05 09:30:00,46.35,46.39,44.8,45.36,271200.0,34.5335,34.5633,33.3787,33.7959,271200.0
2012-01-05 09:35:00,45.44,45.48,44.97,45.19,162400.0,33.8555,33.8853,33.5053,33.6693,162400.0
2012-01-05 09:40:00,45.19,45.29,44.63,44.93,98400.0,33.6693,33.7438,33.252,33.4755,98400.0
2012-01-05 09:45:00,44.93,44.97,44.52,44.74,78100.0,33.4755,33.5053,33.1701,33.334,78100.0
2012-01-05 09:50:00,44.75,45.01,44.75,44.88,64100.0,33.3414,33.5351,33.3414,33.4383,64100.0
2012-01-05 09:55:00,44.89,45.2,44.84,45.2,87900.0,33.4457,33.6767,33.4085,33.6767,87900.0
2012-01-05 10:00:00,45.16,45.22,45.04,45.12,52300.0,33.6469,33.6916,33.5575,33.6171,52300.0
2012-01-05 10:05:00,45.11,45.48,45.02,45.47,46600.0,33.6097,33.8853,33.5426,33.8779,46600.0
2012-01-05 10:10:00,45.47,45.47,45.27,45.4,52500.0,33.8779,33.8779,33.7289,33.8257,52500.0
2012-01-05 10:15:00,45.4,45.5,45.4,45.48,77600.0,33.8257,33.9002,33.8257,33.8853,77600.0
2012-01-05 10:20:00,45.49,45.55,45.44,45.52,36100.0,33.8928,33.9375,33.8555,33.9151,36100.0
2012-01-05 10:25:00,45.51,45.63,45.43,45.63,48100.0,33.9077,33.9971,33.8481,33.9971,48100.0
2012-01-05 10:30:00,45.63,45.63,45.37,45.41,30100.0,33.9971,33.9971,33.8034,33.8332,30100.0
2012-01-05 10:35:00,45.42,45.54,45.4,45.5,78800.0,33.8406,33.93,33.8257,33.9002,78800.0
2012-01-05 10:40:00,45.51,45.68,45.51,45.54,79600.0,33.9077,34.0343,33.9077,33.93,79600.0
2012-01-05 10:45:00,45.54,45.59,45.49,45.49,34900.0,33.93,33.9673,33.8928,33.8928,34900.0
2012-01-05 10:50:00,45.5,45.71,45.5,45.7,56900.0,33.9002,34.0567,33.9002,34.0492,56900.0
2012-01-05 10:55:00,45.72,45.98,45.72,45.98,25300.0,34.0641,34.2579,34.0641,34.2579,25300.0
2012-01-05 11:00:00,45.95,46.11,45.94,46.05,21400.0,34.2355,34.3547,34.2281,34.31,21400.0
2012-01-05 11:05:00,46.05,46.05,45.92,45.92,73300.0,34.31,34.31,34.2132,34.2132,73300.0
2012-01-05 11:10:00,45.92,46.01,45.79,46.0,74200.0,34.2132,34.2802,34.1163,34.2728,74200.0
2012-01-05 11:15:00,46.01,46.09,45.95,45.97,69100.0,34.2802,34.3398,34.2355,34.2504,69100.0
2012-01-05 11:20:00,45.98,46.32,45.97,46.23,29700.0,34.2579,34.5112,34.2504,34.4441,29700.0
2012-01-05 11:25:00,46.25,46.39,46.22,46.36,27300.0,34.459,34.5633,34.4367,34.541,27300.0
2012-01-05 11:30:00,46.37,46.5,46.18,46.18,31700.0,34.5484,34.6453,34.4069,34.4069,31700.0
2012-01-05 11:35:00,46.17,46.3,46.12,46.3,22700.0,34.3994,34.4963,34.3622,34.4963,22700.0
2012-01-05 11:40:00,46.31,46.43,46.29,46.29,25500.0,34.5037,34.5931,34.4888,34.4888,25500.0
2012-01-05 11:45:00,46.3,46.33,46.2,46.2,29800.0,34.4963,34.5186,34.4218,34.4218,29800.0
2012-01-05 11:50:00,46.2,46.25,46.17,46.17,40600.0,34.4218,34.459,34.3994,34.3994,40600.0
2012-01-05 11:55:00,46.16,46.21,46.12,46.17,22400.0,34.392,34.4292,34.3622,34.3994,22400.0
2012-01-05 12:00:00,46.18,46.25,46.17,46.24,20100.0,34.4069,34.459,34.3994,34.4516,20100.0
2012-01-05 12:05:00,46.26,46.26,46.19,46.2,22500.0,34.4665,34.4665,34.4143,34.4218,22500.0
2012-01-05 12:10:00,46.21,46.24,46.21,46.23,23100.0,34.4292,34.4516,34.4292,34.4441,23100.0
2012-01-05 12:15:00,46.23,46.36,46.23,46.27,30400.0,34.4441,34.541,34.4441,34.4739,30400.0
2012-01-05 12:20:00,46.26,46.41,46.15,46.34,16800.0,34.4665,34.5782,34.3845,34.5261,16800.0
2012-01-05 12:25:00,46.31,46.38,46.28,46.38,14500.0,34.5037,34.5559,34.4814,34.5559,14500.0
2012-01-05 12:30:00,46.39,46.41,46.31,46.31,15900.0,34.5633,34.5782,34.5037,34.5037,15900.0
2012-01-05 12:35:00,46.29,46.37,46.23,46.23,14600.0,34.4888,34.5484,34.4441,34.4441,14600.0
2012-01-05 12:40:00,46.26,46.38,46.24,46.32,15700.0,34.4665,34.5559,34.4516,34.5112,15700.0
2012-01-05 12:45:00,46.32,46.43,46.3,46.4,19100.0,34.5112,34.5931,34.4963,34.5708,19100.0
2012-01-05 12:50:00,46.39,46.47,46.32,46.32,43800.0,34.5633,34.6229,34.5112,34.5112,43800.0
2012-01-05 12:55:00,46.33,46.46,46.33,46.46,12100.0,34.5186,34.6155,34.5186,34.6155,12100.0
2012-01-05 13:00:00,46.47,46.49,46.4,46.44,20000.0,34.6229,34.6378,34.5708,34.6006,20000.0
2012-01-05 13:05:00,46.44,46.5,46.44,46.48,30500.0,34.6006,34.6453,34.6006,34.6304,30500.0
2012-01-05 13:10:00,46.49,46.51,46.46,46.51,21800.0,34.6378,34.6527,34.6155,34.6527,21800.0
2012-01-05 13:15:00,46.5,46.54,46.44,46.54,29200.0,34.6453,34.6751,34.6006,34.6751,29200.0
2012-01-05 13:20:00,46.54,46.57,46.5,46.53,30300.0,34.6751,34.6974,34.6453,34.6676,30300.0
2012-01-05 13:25:00,46.53,46.57,46.52,46.57,51100.0,34.6676,34.6974,34.6602,34.6974,51100.0
2012-01-05 13:30:00,46.57,46.7,46.56,46.66,31100.0,34.6974,34.7943,34.69,34.7645,31100.0
2012-01-05 13:35:00,46.66,46.7,46.61,46.61,46700.0,34.7645,34.7943,34.7272,34.7272,46700.0
2012-01-05 13:40:00,46.61,46.69,46.58,46.65,42500.0,34.7272,34.7868,34.7049,34.757,42500.0
2012-01-05 13:45:00,46.66,46.68,46.62,46.62,18800.0,34.7645,34.7794,34.7347,34.7347,18800.0
2012-01-05 13:50:00,46.64,46.68,46.56,46.58,25400.0,34.7496,34.7794,34.69,34.7049,25400.0
2012-01-05 13:55:00,46.57,46.57,46.42,46.42,26200.0,34.6974,34.6974,34.5857,34.5857,26200.0
2012-01-05 14:00:00,46.43,46.56,46.38,46.56,19100.0,34.5931,34.69,34.5559,34.69,19100.0
2012-01-05 14:05:00,46.57,46.68,46.57,46.68,34200.0,34.6974,34.7794,34.6974,34.7794,34200.0
2012-01-05 14:10:00,46.66,46.69,46.65,46.67,43900.0,34.7645,34.7868,34.757,34.7719,43900.0
2012-01-05 14:15:00,46.66,46.66,46.58,46.64,30300.0,34.7645,34.7645,34.7049,34.7496,30300.0
2012-01-05 14:20:00,46.64,46.66,46.63,46.64,28800.0,34.7496,34.7645,34.7421,34.7496,28800.0
2012-01-05 14:25:00,46.65,46.65,46.42,46.48,26600.0,34.757,34.757,34.5857,34.6304,26600.0
2012-01-05 14:30:00,46.48,46.52,46.42,46.43,13900.0,34.6304,34.6602,34.5857,34.5931,13900.0
2012-01-05 14:35:00,46.43,46.5,46.37,46.5,17600.0,34.5931,34.6453,34.5484,34.6453,17600.0
2012-01-05 14:40:00,46.49,46.53,46.47,46.5,16900.0,34.6378,34.6676,34.6229,34.6453,16900.0
2012-01-05 14:45:00,46.49,46.5,46.42,46.46,14500.0,34.6378,34.6453,34.5857,34.6155,14500.0
2012-01-05 14:50:00,46.45,46.46,46.36,46.4,21500.0,34.608,34.6155,34.541,34.5708,21500.0
2012-01-05 14:55:00,46.4,46.42,46.26,46.26,24900.0,34.5708,34.5857,34.4665,34.4665,24900.0
2012-01-05 15:00:00,46.25,46.34,46.15,46.32,55300.0,34.459,34.5261,34.3845,34.5112,55300.0
2012-01-05 15:05:00,46.32,46.34,46.21,46.22,42100.0,34.5112,34.5261,34.4292,34.4367,42100.0
2012-01-05 15:10:00,46.21,46.22,46.03,46.04,53400.0,34.4292,34.4367,34.2951,34.3026,53400.0
2012-01-05 15:15:00,46.03,46.09,45.95,46.09,76500.0,34.2951,34.3398,34.2355,34.3398,76500.0
2012-01-05 15:20:00,46.09,46.09,45.98,46.07,61300.0,34.3398,34.3398,34.2579,34.3249,61300.0
2012-01-05 15:25:00,46.06,46.07,45.94,45.94,49900.0,34.3175,34.3249,34.2281,34.2281,49900.0
2012-01-05 15:30:00,45.94,46.03,45.94,45.99,95500.0,34.2281,34.2951,34.2281,34.2653,95500.0
2012-01-05 15:35:00,45.99,46.0,45.96,45.98,59800.0,34.2653,34.2728,34.243,34.2579,59800.0
2012-01-05 15:40:00,45.98,46.06,45.96,46.06,90300.0,34.2579,34.3175,34.243,34.3175,90300.0
2012-01-05 15:45:00,46.08,46.12,45.99,46.04,101700.0,34.3324,34.3622,34.2653,34.3026,101700.0
2012-01-05 15:50:00,46.05,46.05,45.94,45.99,134600.0,34.31,34.31,34.2281,34.2653,134600.0
2012-01-05 15:55:00,45.99,46.0,45.88,45.9,197400.0,34.2653,34.2728,34.1834,34.1983,197400.0
2012-01-06 09:30:00,46.01,46.01,45.65,45.84,60500.0,34.2802,34.2802,34.012,34.1535,60500.0
2012-01-06 09:35:00,45.77,45.77,45.55,45.58,17400.0,34.1014,34.1014,33.9375,33.9598,17400.0
2012-01-06 09:40:00,45.56,45.58,45.11,45.26,63800.0,33.9449,33.9598,33.6097,33.7214,63800.0
2012-01-06 09:45:00,45.23,45.26,45.14,45.18,38900.0,33.6991,33.7214,33.632,33.6618,38900.0
2012-01-06 09:50:00,45.19,45.19,44.85,44.9,72200.0,33.6693,33.6693,33.4159,33.4532,72200.0
2012-01-06 09:55:00,44.91,45.22,44.91,45.21,61300.0,33.4606,33.6916,33.4606,33.6842,61300.0
2012-01-06 10:00:00,45.2,45.41,45.19,45.34,79700.0,33.6767,33.8332,33.6693,33.781,79700.0
2012-01-06 10:05:00,45.33,45.62,45.31,45.62,55300.0,33.7736,33.9896,33.7587,33.9896,55300.0
2012-01-06 10:10:00,45.62,45.64,45.54,45.6,50100.0,33.9896,34.0045,33.93,33.9747,50100.0
2012-01-06 10:15:00,45.58,45.86,45.58,45.73,56600.0,33.9598,34.1684,33.9598,34.0716,56600.0
2012-01-06 10:20:00,45.75,45.91,45.7,45.84,59700.0,34.0865,34.2057,34.0492,34.1535,59700.0
2012-01-06 10:25:00,45.81,45.83,45.66,45.67,29700.0,34.1312,34.1461,34.0194,34.0269,29700.0
2012-01-06 10:30:00,45.62,45.65,45.41,45.56,48500.0,33.9896,34.012,33.8332,33.9449,48500.0
2012-01-06 10:35:00,45.57,45.64,45.56,45.64,22300.0,33.9524,34.0045,33.9449,34.0045,22300.0
2012-01-06 10:40:00,45.64,45.72,45.5,45.68,32500.0,34.0045,34.0641,33.9002,34.0343,32500.0
2012-01-06 10:45:00,45.66,45.73,45.49,45.58,34700.0,34.0194,34.0716,33.8928,33.9598,34700.0
2012-01-06 10:50:00,45.62,45.69,45.54,45.54,13700.0,33.9896,34.0418,33.93,33.93,13700.0
2012-01-06 10:55:00,45.54,45.58,45.47,45.51,18800.0,33.93,33.9598,33.8779,33.9077,18800.0
2012-01-06 11:00:00,45.53,45.67,45.49,45.54,20800.0,33.9226,34.0269,33.8928,33.93,20800.0
2012-01-06 11:05:00,45.53,45.7,45.53,45.69,17600.0,33.9226,34.0492,33.9226,34.0418,17600.0
2012-01-06 11:10:00,45.68,45.7,45.58,45.59,17700.0,34.0343,34.0492,33.9598,33.9673,17700.0
2012-01-06 11:15:00,45.6,45.62,45.53,45.57,17600.0,33.9747,33.9896,33.9226,33.9524,17600.0
2012-01-06 11:20:00,45.55,45.61,45.49,45.55,28100.0,33.9375,33.9822,33.8928,33.9375,28100.0
2012-01-06 11:25:00,45.55,45.55,45.24,45.33,54300.0,33.9375,33.9375,33.7065,33.7736,54300.0
2012-01-06 11:30:00,45.34,45.38,45.3,45.36,25900.0,33.781,33.8108,33.7512,33.7959,25900.0
2012-01-06 11:35:00,45.35,45.49,45.32,45.47,28700.0,33.7885,33.8928,33.7661,33.8779,28700.0
2012-01-06 11:40:00,45.48,45.58,45.42,45.57,17500.0,33.8853,33.9598,33.8406,33.9524,17500.0
2012-01-06 11:45:00,45.58,45.58,45.45,45.52,10400.0,33.9598,33.9598,33.863,33.9151,10400.0
2012-01-06 11:50:00,45.54,45.61,45.45,45.48,19300.0,33.93,33.9822,33.863,33.8853,19300.0
2012-01-06 11:55:00,45.49,45.53,45.47,45.52,19600.0,33.8928,33.9226,33.8779,33.9151,19600.0
2012-01-06 12:00:00,45.52,45.52,45.46,45.5,10300.0,33.9151,33.9151,33.8704,33.9002,10300.0
2012-01-06 12:05:00,45.48,45.53,45.34,45.38,22400.0,33.8853,33.9226,33.781,33.8108,22400.0
2012-01-06 12:10:00,45.38,45.44,45.37,45.44,6500.0,33.8108,33.8555,33.8034,33.8555,6500.0
2012-01-06 12:15:00,45.44,45.5,45.42,45.46,8900.0,33.8555,33.9002,33.8406,33.8704,8900.0
2012-01-06 12:20:00,45.46,45.58,45.46,45.52,16900.0,33.8704,33.9598,33.8704,33.9151,16900.0
2012-01-06 12:25:00,45.51,45.55,45.49,45.5,12500.0,33.9077,33.9375,33.8928,33.9002,12500.0
2012-01-06 12:30:00,45.49,45.54,45.47,45.51,16000.0,33.8928,33.93,33.8779,33.9077,16000.0
2012-01-06 12:35:00,45.51,45.51,45.43,45.46,7300.0,33.9077,33.9077,33.8481,33.8704,7300.0
2012-01-06 12:40:00,45.45,45.47,45.35,45.35,13200.0,33.863,33.8779,33.7885,33.7885,13200.0
2012-01-06 12:45:00,45.36,45.38,45.27,45.37,27600.0,33.7959,33.8108,33.7289,33.8034,27600.0
2012-01-06 12:50:00,45.38,45.41,45.34,45.41,11900.0,33.8108,33.8332,33.781,33.8332,11900.0
2012-01-06 12:55:00,45.4,45.4,45.31,45.34,16100.0,33.8257,33.8257,33.7587,33.781,16100.0
2012-01-06 13:00:00,45.33,45.39,45.29,45.3,17200.0,33.7736,33.8183,33.7438,33.7512,17200.0
2012-01-06 13:05:00,45.29,45.39,45.26,45.26,17100.0,33.7438,33.8183,33.7214,33.7214,17100.0
2012-01-06 13:10:00,45.26,45.32,45.12,45.17,21400.0,33.7214,33.7661,33.6171,33.6544,21400.0
2012-01-06 13:15:00,45.18,45.28,45.16,45.25,16900.0,33.6618,33.7363,33.6469,33.714,16900.0
2012-01-06 13:20:00,45.25,45.27,45.22,45.26,8500.0,33.714,33.7289,33.6916,33.7214,8500.0
2012-01-06 13:25:00,45.26,45.29,45.19,45.19,19400.0,33.7214,33.7438,33.6693,33.6693,19400.0
2012-01-06 13:30:00,45.19,45.28,45.17,45.21,11000.0,33.6693,33.7363,33.6544,33.6842,11000.0
2012-01-06 13:35:00,45.22,45.32,45.2,45.26,12000.0,33.6916,33.7661,33.6767,33.7214,12000.0
2012-01-06 13:40:00,45.27,45.32,45.26,45.29,9600.0,33.7289,33.7661,33.7214,33.7438,9600.0
2012-01-06 13:45:00,45.31,45.32,45.25,45.29,12200.0,33.7587,33.7661,33.714,33.7438,12200.0
2012-01-06 13:50:00,45.27,45.29,45.23,45.29,9900.0,33.7289,33.7438,33.6991,33.7438,9900.0
2012-01-06 13:55:00,45.29,45.38,45.19,45.19,20400.0,33.7438,33.8108,33.6693,33.6693,20400.0
2012-01-06 14:00:00,45.2,45.22,45.16,45.17,14800.0,33.6767,33.6916,33.6469,33.6544,14800.0
2012-01-06 14:05:00,45.17,45.28,45.16,45.26,34500.0,33.6544,33.7363,33.6469,33.7214,34500.0
2012-01-06 14:10:00,45.24,45.24,45.07,45.09,21300.0,33.7065,33.7065,33.5799,33.5948,21300.0
2012-01-06 14:15:00,45.07,45.11,45.05,45.11,15400.0,33.5799,33.6097,33.565,33.6097,15400.0
2012-01-06 14:20:00,45.11,45.22,45.1,45.22,18200.0,33.6097,33.6916,33.6022,33.6916,18200.0
2012-01-06 14:25:00,45.21,45.25,45.18,45.19,16900.0,33.6842,33.714,33.6618,33.6693,16900.0
2012-01-06 14:30:00,45.19,45.23,45.18,45.2,21000.0,33.6693,33.6991,33.6618,33.6767,21000.0
2012-01-06 14:35:00,45.2,45.25,45.19,45.23,15400.0,33.6767,33.714,33.6693,33.6991,15400.0
2012-01-06 14:40:00,45.22,45.25,45.09,45.12,20400.0,33.6916,33.714,33.5948,33.6171,20400.0
2012-01-06 14:45:00,45.12,45.14,45.08,45.12,18100.0,33.6171,33.632,33.5873,33.6171,18100.0
2012-01-06 14:50:00,45.11,45.18,45.11,45.18,17700.0,33.6097,33.6618,33.6097,33.6618,17700.0
2012-01-06 14:55:00,45.18,45.18,45.11,45.15,42300.0,33.6618,33.6618,33.6097,33.6395,42300.0
2012-01-06 15:00:00,45.16,45.21,45.14,45.19,22000.0,33.6469,33.6842,33.632,33.6693,22000.0
2012-01-06 15:05:00,45.19,45.25,45.19,45.22,47600.0,33.6693,33.714,33.6693,33.6916,47600.0
2012-01-06 15:10:00,45.22,45.25,45.17,45.19,26100.0,33.6916,33.714,33.6544,33.6693,26100.0
2012-01-06 15:15:00,45.19,45.19,45.05,45.09,26700.0,33.6693,33.6693,33.565,33.5948,26700.0
2012-01-06 15:20:00,45.09,45.16,45.04,45.15,26300.0,33.5948,33.6469,33.5575,33.6395,26300.0
2012-01-06 15:25:00,45.15,45.16,45.07,45.08,27800.0,33.6395,33.6469,33.5799,33.5873,27800.0
2012-01-06 15:30:00,45.08,45.15,45.07,45.11,50100.0,33.5873,33.6395,33.5799,33.6097,50100.0
2012-01-06 15:35:00,45.11,45.13,45.04,45.09,45400.0,33.6097,33.6246,33.5575,33.5948,45400.0
2012-01-06 15:40:00,45.1,45.16,44.94,44.95,80600.0,33.6022,33.6469,33.483,33.4904,80600.0
2012-01-06 15:45:00,44.95,45.02,44.92,44.98,94200.0,33.4904,33.5426,33.4681,33.5128,94200.0
2012-01-06 15:50:00,44.98,44.99,44.89,44.95,68300.0,33.5128,33.5202,33.4457,33.4904,68300.0
2012-01-06 15:55:00,44.94,44.97,44.86,44.91,116600.0,33.483,33.5053,33.4234,33.4606,116600.0
2012-01-09 09:30:00,44.3,44.33,43.56,44.12,98800.0,33.0062,33.0285,32.4548,32.872,98800.0
2012-01-09 09:35:00,44.11,44.13,43.78,43.87,64200.0,32.8646,32.8795,32.6187,32.6858,64200.0
2012-01-09 09:40:00,43.87,44.0,43.74,43.87,75200.0,32.6858,32.7826,32.5889,32.6858,75200.0
2012-01-09 09:45:00,43.87,44.11,43.8,43.88,141700.0,32.6858,32.8646,32.6336,32.6932,141700.0
2012-01-09 09:50:00,43.89,44.01,43.73,43.77,85700.0,32.7007,32.7901,32.5815,32.6113,85700.0
2012-01-09 09:55:00,43.78,43.81,43.57,43.73,70500.0,32.6187,32.6411,32.4623,32.5815,70500.0
2012-01-09 10:00:00,43.7,43.79,43.65,43.68,40900.0,32.5591,32.6262,32.5219,32.5442,40900.0
2012-01-09 10:05:00,43.66,43.85,43.66,43.82,50800.0,32.5293,32.6709,32.5293,32.6485,50800.0
2012-01-09 10:10:00,43.83,43.96,43.76,43.82,102100.0,32.656,32.7528,32.6038,32.6485,102100.0
2012-01-09 10:15:00,43.84,43.88,43.78,43.8,88800.0,32.6634,32.6932,32.6187,32.6336,88800.0
2012-01-09 10:20:00,43.81,44.03,43.78,44.01,58300.0,32.6411,32.805,32.6187,32.7901,58300.0
2012-01-09 10:25:00,44.02,44.14,43.93,44.12,453300.0,32.7975,32.8869,32.7305,32.872,453300.0
2012-01-09 10:30:00,44.12,44.22,43.99,44.0,70600.0,32.872,32.9466,32.7752,32.7826,70600.0
2012-01-09 10:35:00,44.0,44.14,43.99,44.01,58300.0,32.7826,32.8869,32.7752,32.7901,58300.0
2012-01-09 10:40:00,44.01,44.08,43.76,43.76,88300.0,32.7901,32.8422,32.6038,32.6038,88300.0
2012-01-09 10:45:00,43.75,44.0,43.72,43.9,86200.0,32.5964,32.7826,32.574,32.7081,86200.0
2012-01-09 10:50:00,43.9,44.03,43.86,43.95,66800.0,32.7081,32.805,32.6783,32.7454,66800.0
2012-01-09 10:55:00,43.94,44.05,43.9,44.05,39200.0,32.7379,32.8199,32.7081,32.8199,39200.0
2012-01-09 11:00:00,44.03,44.05,43.95,43.96,42400.0,32.805,32.8199,32.7454,32.7528,42400.0
2012-01-09 11:05:00,43.95,44.02,43.88,43.97,76100.0,32.7454,32.7975,32.6932,32.7603,76100.0
2012-01-09 11:10:00,43.97,44.02,43.95,44.01,210900.0,32.7603,32.7975,32.7454,32.7901,210900.0
2012-01-09 11:15:00,44.01,44.02,43.99,44.01,100000.0,32.7901,32.7975,32.7752,32.7901,100000.0
2012-01-09 11:20:00,44.01,44.18,44.01,44.18,41300.0,32.7901,32.9167,32.7901,32.9167,41300.0
2012-01-09 11:25:00,44.18,44.25,44.09,44.1,57400.0,32.9167,32.9689,32.8497,32.8571,57400.0
2012-01-09 11:30:00,44.1,44.3,44.09,44.24,37100.0,32.8571,33.0062,32.8497,32.9615,37100.0
2012-01-09 11:35:00,44.23,44.26,44.21,44.24,28700.0,32.954,32.9764,32.9391,32.9615,28700.0
2012-01-09 11:40:00,44.24,44.3,44.2,44.27,35200.0,32.9615,33.0062,32.9316,32.9838,35200.0
2012-01-09 11:45:00,44.28,44.37,44.23,44.32,42900.0,32.9913,33.0583,32.954,33.0211,42900.0
2012-01-09 11:50:00,44.34,44.44,44.33,44.38,54600.0,33.036,33.1105,33.0285,33.0658,54600.0
2012-01-09 11:55:00,44.4,44.43,44.3,44.38,59200.0,33.0807,33.103,33.0062,33.0658,59200.0
2012-01-09 12:00:00,44.39,44.51,44.38,44.38,76100.0,33.0732,33.1626,33.0658,33.0658,76100.0
2012-01-09 12:05:00,44.38,44.52,44.38,44.5,47800.0,33.0658,33.1701,33.0658,33.1552,47800.0
2012-01-09 12:10:00,44.5,44.54,44.5,44.52,29300.0,33.1552,33.185,33.1552,33.1701,29300.0
2012-01-09 12:15:00,44.52,44.54,44.5,44.52,16200.0,33.1701,33.185,33.1552,33.1701,16200.0
2012-01-09 12:20:00,44.52,44.54,44.5,44.53,31200.0,33.1701,33.185,33.1552,33.1775,31200.0
2012-01-09 12:25:00,44.53,44.54,44.5,44.52,38300.0,33.1775,33.185,33.1552,33.1701,38300.0
2012-01-09 12:30:00,44.52,44.54,44.5,44.51,36000.0,33.1701,33.185,33.1552,33.1626,36000.0
2012-01-09 12:35:00,44.52,44.73,44.5,44.69,57900.0,33.1701,33.3265,33.1552,33.2967,57900.0
2012-01-09 12:40:00,44.69,44.79,44.63,44.79,21300.0,33.2967,33.3712,33.252,33.3712,21300.0
2012-01-09 12:45:00,44.79,44.85,44.77,44.84,17000.0,33.3712,33.4159,33.3563,33.4085,17000.0
2012-01-09 12:50:00,44.84,44.89,44.82,44.82,14300.0,33.4085,33.4457,33.3936,33.3936,14300.0
2012-01-09 12:55:00,44.83,44.87,44.77,44.83,19600.0,33.401,33.4308,33.3563,33.401,19600.0
2012-01-09 13:00:00,44.82,44.93,44.78,44.85,26300.0,33.3936,33.4755,33.3638,33.4159,26300.0
2012-01-09 13:05:00,44.84,44.96,44.84,44.89,19400.0,33.4085,33.4979,33.4085,33.4457,19400.0
2012-01-09 13:10:00,44.89,44.9,44.79,44.8,17000.0,33.4457,33.4532,33.3712,33.3787,17000.0
2012-01-09 13:15:00,44.8,44.87,44.78,44.81,20300.0,33.3787,33.4308,33.3638,33.3861,20300.0
2012-01-09 13:20:00,44.81,44.82,44.74,44.77,30400.0,33.3861,33.3936,33.334,33.3563,30400.0
2012-01-09 13:25:00,44.77,44.95,44.77,44.82,21900.0,33.3563,33.4904,33.3563,33.3936,21900.0
2012-01-09 13:30:00,44.82,44.85,44.8,44.85,17000.0,33.3936,33.4159,33.3787,33.4159,17000.0
2012-01-09 13:35:00,44.85,44.87,44.8,44.86,12400.0,33.4159,33.4308,33.3787,33.4234,12400.0
2012-01-09 13:40:00,44.87,44.93,44.8,44.82,14500.0,33.4308,33.4755,33.3787,33.3936,14500.0
2012-01-09 13:45:00,44.8,44.92,44.8,44.92,26200.0,33.3787,33.4681,33.3787,33.4681,26200.0
2012-01-09 13:50:00,44.94,44.96,44.92,44.95,15800.0,33.483,33.4979,33.4681,33.4904,15800.0
2012-01-09 13:55:00,44.95,45.1,44.95,45.1,28600.0,33.4904,33.6022,33.4904,33.6022,28600.0
2012-01-09 14:00:00,45.09,45.17,45.08,45.09,19100.0,33.5948,33.6544,33.5873,33.5948,19100.0
2012-01-09 14:05:00,45.07,45.11,44.97,45.03,30800.0,33.5799,33.6097,33.5053,33.55,30800.0
2012-01-09 14:10:00,45.03,45.06,45.02,45.03,13400.0,33.55,33.5724,33.5426,33.55,13400.0
2012-01-09 14:15:00,45.04,45.15,45.04,45.12,40200.0,33.5575,33.6395,33.5575,33.6171,40200.0
2012-01-09 14:20:00,45.14,45.22,45.11,45.21,25400.0,33.632,33.6916,33.6097,33.6842,25400.0
2012-01-09 14:25:00,45.21,45.28,45.15,45.16,21800.0,33.6842,33.7363,33.6395,33.6469,21800.0
2012-01-09 14:30:00,45.17,45.42,45.17,45.42,36100.0,33.6544,33.8406,33.6544,33.8406,36100.0
2012-01-09 14:35:00,45.41,45.52,45.41,45.43,46700.0,33.8332,33.9151,33.8332,33.8481,46700.0
2012-01-09 14:40:00,45.42,45.58,45.39,45.53,46100.0,33.8406,33.9598,33.8183,33.9226,46100.0
2012-01-09 14:45:00,45.52,45.63,45.42,45.6,40800.0,33.9151,33.9971,33.8406,33.9747,40800.0
2012-01-09 14:50:00,45.61,45.7,45.52,45.67,54500.0,33.9822,34.0492,33.9151,34.0269,54500.0
2012-01-09 14:55:00,45.66,45.68,45.56,45.61,30000.0,34.0194,34.0343,33.9449,33.9822,30000.0
2012-01-09 15:00:00,45.6,45.68,45.55,45.59,39300.0,33.9747,34.0343,33.9375,33.9673,39300.0
2012-01-09 15:05:00,45.6,45.63,45.54,45.62,25300.0,33.9747,33.9971,33.93,33.9896,25300.0
2012-01-09 15:10:00,45.62,45.63,45.53,45.6,28200.0,33.9896,33.9971,33.9226,33.9747,28200.0
2012-01-09 15:15:00,45.59,45.61,45.53,45.54,46600.0,33.9673,33.9822,33.9226,33.93,46600.0
2012-01-09 15:20:00,45.54,45.57,45.49,45.53,46700.0,33.93,33.9524,33.8928,33.9226,46700.0
2012-01-09 15:25:00,45.53,45.58,45.5,45.51,32100.0,33.9226,33.9598,33.9002,33.9077,32100.0
2012-01-09 15:30:00,45.5,45.55,45.49,45.51,53300.0,33.9002,33.9375,33.8928,33.9077,53300.0
2012-01-09 15:35:00,45.51,45.54,45.49,45.52,49400.0,33.9077,33.93,33.8928,33.9151,49400.0
2012-01-09 15:40:00,45.52,45.57,45.51,45.54,71700.0,33.9151,33.9524,33.9077,33.93,71700.0
2012-01-09 15:45:00,45.54,45.64,45.53,45.62,118500.0,33.93,34.0045,33.9226,33.9896,118500.0
2012-01-09 15:50:00,45.63,45.64,45.58,45.62,111100.0,33.9971,34.0045,33.9598,33.9896,111100.0
2012-01-09 15:55:00,45.63,45.68,45.57,45.63,159200.0,33.9971,34.0343,33.9524,33.9971,159200.0
2012-01-10 09:30:00,45.1,45.24,44.55,44.61,244600.0,33.6022,33.7065,33.1924,33.2371,244600.0
2012-01-10 09:35:00,44.56,44.9,44.54,44.85,165000.0,33.1999,33.4532,33.185,33.4159,165000.0
2012-01-10 09:40:00,44.88,44.9,44.62,44.87,303900.0,33.4383,33.4532,33.2446,33.4308,303900.0
2012-01-10 09:45:00,44.88,45.09,44.83,45.08,258000.0,33.4383,33.5948,33.401,33.5873,258000.0
2012-01-10 09:50:00,45.09,45.57,45.06,45.26,115200.0,33.5948,33.9524,33.5724,33.7214,115200.0
2012-01-10 09:55:00,45.23,45.49,45.23,45.49,29800.0,33.6991,33.8928,33.6991,33.8928,29800.0
2012-01-10 10:00:00,45.47,45.73,45.35,45.41,56300.0,33.8779,34.0716,33.7885,33.8332,56300.0
2012-01-10 10:05:00,45.42,45.46,45.29,45.33,40700.0,33.8406,33.8704,33.7438,33.7736,40700.0
2012-01-10 10:10:00,45.36,45.39,45.17,45.22,77200.0,33.7959,33.8183,33.6544,33.6916,77200.0
2012-01-10 10:15:00,45.22,45.24,45.0,45.04,67400.0,33.6916,33.7065,33.5277,33.5575,67400.0
2012-01-10 10:20:00,45.05,45.05,44.9,45.0,214100.0,33.565,33.565,33.4532,33.5277,214100.0
2012-01-10 10:25:00,45.0,45.11,44.99,45.0,106100.0,33.5277,33.6097,33.5202,33.5277,106100.0
2012-01-10 10:30:00,45.0,45.07,45.0,45.07,63800.0,33.5277,33.5799,33.5277,33.5799,63800.0
2012-01-10 10:35:00,45.07,45.18,45.05,45.09,36900.0,33.5799,33.6618,33.565,33.5948,36900.0
2012-01-10 10:40:00,45.09,45.15,45.0,45.0,95900.0,33.5948,33.6395,33.5277,33.5277,95900.0
2012-01-10 10:45:00,45.0,45.04,45.0,45.01,64700.0,33.5277,33.5575,33.5277,33.5351,64700.0
2012-01-10 10:50:00,45.01,45.11,44.93,44.99,332000.0,33.5351,33.6097,33.4755,33.5202,332000.0
2012-01-10 10:55:00,44.99,45.01,44.91,44.98,50900.0,33.5202,33.5351,33.4606,33.5128,50900.0
2012-01-10 11:00:00,44.97,45.02,44.94,45.0,101900.0,33.5053,33.5426,33.483,33.5277,101900.0
2012-01-10 11:05:00,45.0,45.1,44.98,45.05,90400.0,33.5277,33.6022,33.5128,33.565,90400.0
2012-01-10 11:10:00,45.06,45.15,45.02,45.14,27700.0,33.5724,33.6395,33.5426,33.632,27700.0
2012-01-10 11:15:00,45.15,45.15,44.98,45.0,86300.0,33.6395,33.6395,33.5128,33.5277,86300.0
2012-01-10 11:20:00,45.0,45.13,44.98,45.03,52100.0,33.5277,33.6246,33.5128,33.55,52100.0
2012-01-10 11:25:00,45.04,45.08,45.0,45.01,73900.0,33.5575,33.5873,33.5277,33.5351,73900.0
2012-01-10 11:30:00,45.0,45.07,45.0,45.02,66500.0,33.5277,33.5799,33.5277,33.5426,66500.0
2012-01-10 11:35:00,45.02,45.06,44.98,45.05,175900.0,33.5426,33.5724,33.5128,33.565,175900.0
2012-01-10 11:40:00,45.06,45.11,44.97,45.03,82600.0,33.5724,33.6097,33.5053,33.55,82600.0
2012-01-10 11:45:00,45.03,45.04,44.97,45.0,50700.0,33.55,33.5575,33.5053,33.5277,50700.0
2012-01-10 11:50:00,45.0,45.04,45.0,45.04,18100.0,33.5277,33.5575,33.5277,33.5575,18100.0
2012-01-10 11:55:00,45.03,45.03,44.99,45.02,26700.0,33.55,33.55,33.5202,33.5426,26700.0
2012-01-10 12:00:00,45.02,45.02,44.98,45.0,21300.0,33.5426,33.5426,33.5128,33.5277,21300.0
2012-01-10 12:05:00,45.0,45.11,44.99,45.08,29700.0,33.5277,33.6097,33.5202,33.5873,29700.0
2012-01-10 12:10:00,45.07,45.15,45.05,45.05,54400.0,33.5799,33.6395,33.565,33.565,54400.0
2012-01-10 12:15:00,45.05,45.07,45.0,45.01,43600.0,33.565,33.5799,33.5277,33.5351,43600.0
2012-01-10 12:20:00,45.01,45.01,44.97,44.97,52500.0,33.5351,33.5351,33.5053,33.5053,52500.0
2012-01-10 12:25:00,44.97,44.98,44.77,44.9,52000.0,33.5053,33.5128,33.3563,33.4532,52000.0
2012-01-10 12:30:00,44.89,44.91,44.86,44.89,38400.0,33.4457,33.4606,33.4234,33.4457,38400.0
2012-01-10 12:35:00,44.9,45.0,44.88,44.97,45600.0,33.4532,33.5277,33.4383,33.5053,45600.0
2012-01-10 12:40:00,44.97,44.98,44.91,44.98,23100.0,33.5053,33.5128,33.4606,33.5128,23100.0
2012-01-10 12:45:00,44.97,45.0,44.92,44.96,23300.0,33.5053,33.5277,33.4681,33.4979,23300.0
2012-01-10 12:50:00,44.95,44.99,44.93,44.97,22200.0,33.4904,33.5202,33.4755,33.5053,22200.0
2012-01-10 12:55:00,44.97,45.02,44.93,44.99,36800.0,33.5053,33.5426,33.4755,33.5202,36800.0
2012-01-10 13:00:00,45.0,45.01,44.93,44.97,27200.0,33.5277,33.5351,33.4755,33.5053,27200.0
2012-01-10 13:05:00,44.96,45.01,44.96,44.99,31000.0,33.4979,33.5351,33.4979,33.5202,31000.0
2012-01-10 13:10:00,45.0,45.0,44.9,44.93,22100.0,33.5277,33.5277,33.4532,33.4755,22100.0
2012-01-10 13:15:00,44.92,45.01,44.92,44.98,28100.0,33.4681,33.5351,33.4681,33.5128,28100.0
2012-01-10 13:20:00,44.97,45.0,44.9,44.99,85100.0,33.5053,33.5277,33.4532,33.5202,85100.0
2012-01-10 13:25:00,44.98,44.98,44.89,44.89,201500.0,33.5128,33.5128,33.4457,33.4457,201500.0
2012-01-10 13:30:00,44.89,44.97,44.87,44.95,58700.0,33.4457,33.5053,33.4308,33.4904,58700.0
2012-01-10 13:35:00,44.95,44.96,44.9,44.93,40600.0,33.4904,33.4979,33.4532,33.4755,40600.0
2012-01-10 13:40:00,44.93,44.95,44.89,44.9,18800.0,33.4755,33.4904,33.4457,33.4532,18800.0
2012-01-10 13:45:00,44.9,44.91,44.8,44.8,34900.0,33.4532,33.4606,33.3787,33.3787,34900.0
2012-01-10 13:50:00,44.81,44.89,44.8,44.85,35200.0,33.3861,33.4457,33.3787,33.4159,35200.0
2012-01-10 13:55:00,44.86,44.94,44.86,44.9,57100.0,33.4234,33.483,33.4234,33.4532,57100.0
2012-01-10 14:00:00,44.91,45.0,44.86,45.0,58400.0,33.4606,33.5277,33.4234,33.5277,58400.0
2012-01-10 14:05:00,44.99,45.07,44.97,45.07,76900.0,33.5202,33.5799,33.5053,33.5799,76900.0
2012-01-10 14:10:00,45.08,45.21,44.93,44.99,86200.0,33.5873,33.6842,33.4755,33.5202,86200.0
2012-01-10 14:15:00,44.98,45.01,44.89,44.95,125400.0,33.5128,33.5351,33.4457,33.4904,125400.0
2012-01-10 14:20:00,44.95,45.03,44.94,44.96,56600.0,33.4904,33.55,33.483,33.4979,56600.0
2012-01-10 14:25:00,44.95,44.97,44.91,44.95,94700.0,33.4904,33.5053,33.4606,33.4904,94700.0
2012-01-10 14:30:00,44.96,44.96,44.85,44.93,82100.0,33.4979,33.4979,33.4159,33.4755,82100.0
2012-01-10 14:35:00,44.93,44.97,44.9,44.95,31200.0,33.4755,33.5053,33.4532,33.4904,31200.0
2012-01-10 14:40:00,44.95,44.96,44.9,44.91,23600.0,33.4904,33.4979,33.4532,33.4606,23600.0
2012-01-10 14:45:00,44.92,45.07,44.92,45.01,36600.0,33.4681,33.5799,33.4681,33.5351,36600.0
2012-01-10 14:50:00,45.02,45.03,44.94,45.0,24500.0,33.5426,33.55,33.483,33.5277,24500.0
2012-01-10 14:55:00,45.0,45.02,44.96,44.98,30900.0,33.5277,33.5426,33.4979,33.5128,30900.0
2012-01-10 15:00:00,44.98,45.02,44.98,45.0,153900.0,33.5128,33.5426,33.5128,33.5277,153900.0
2012-01-10 15:05:00,44.99,45.02,44.99,45.02,39500.0,33.5202,33.5426,33.5202,33.5426,39500.0
2012-01-10 15:10:00,45.04,45.09,45.0,45.06,50500.0,33.5575,33.5948,33.5277,33.5724,50500.0
2012-01-10 15:15:00,45.06,45.06,44.99,45.05,46100.0,33.5724,33.5724,33.5202,33.565,46100.0
2012-01-10 15:20:00,45.05,45.07,45.03,45.07,59700.0,33.565,33.5799,33.55,33.5799,59700.0
2012-01-10 15:25:00,45.06,45.15,45.0,45.02,53900.0,33.5724,33.6395,33.5277,33.5426,53900.0
2012-01-10 15:30:00,45.02,45.03,44.97,45.0,50800.0,33.5426,33.55,33.5053,33.5277,50800.0
2012-01-10 15:35:00,45.0,45.01,44.97,44.99,85500.0,33.5277,33.5351,33.5053,33.5202,85500.0
2012-01-10 15:40:00,44.98,45.02,44.95,44.97,98700.0,33.5128,33.5426,33.4904,33.5053,98700.0
2012-01-10 15:45:00,44.97,45.02,44.9,44.9,98600.0,33.5053,33.5426,33.4532,33.4532,98600.0
2012-01-10 15:50:00,44.91,45.0,44.83,44.85,115100.0,33.4606,33.5277,33.401,33.4159,115100.0
2012-01-10 15:55:00,44.86,44.98,44.85,44.97,116800.0,33.4234,33.5128,33.4159,33.5053,116800.0
2012-01-11 09:30:00,44.74,44.8,44.35,44.76,55800.0,33.334,33.3787,33.0434,33.3489,55800.0
2012-01-11 09:35:00,44.76,44.86,44.67,44.8,27800.0,33.3489,33.4234,33.2818,33.3787,27800.0
2012-01-11 09:40:00,44.84,44.95,44.73,44.89,26500.0,33.4085,33.4904,33.3265,33.4457,26500.0
2012-01-11 09:45:00,44.87,45.0,44.76,44.86,178800.0,33.4308,33.5277,33.3489,33.4234,178800.0
2012-01-11 09:50:00,44.86,44.92,44.68,44.78,108800.0,33.4234,33.4681,33.2893,33.3638,108800.0
2012-01-11 09:55:00,44.77,44.8,44.68,44.76,69700.0,33.3563,33.3787,33.2893,33.3489,69700.0
2012-01-11 10:00:00,44.76,44.81,44.61,44.75,63000.0,33.3489,33.3861,33.2371,33.3414,63000.0
2012-01-11 10:05:00,44.75,45.01,44.71,45.01,44500.0,33.3414,33.5351,33.3116,33.5351,44500.0
2012-01-11 10:10:00,45.03,45.16,44.9,44.95,31800.0,33.55,33.6469,33.4532,33.4904,31800.0
2012-01-11 10:15:00,44.97,45.09,44.78,44.82,37400.0,33.5053,33.5948,33.3638,33.3936,37400.0
2012-01-11 10:20:00,44.82,44.93,44.8,44.8,21400.0,33.3936,33.4755,33.3787,33.3787,21400.0
2012-01-11 10:25:00,44.8,45.0,44.8,45.0,22400.0,33.3787,33.5277,33.3787,33.5277,22400.0
2012-01-11 10:30:00,44.99,45.05,44.91,44.94,56900.0,33.5202,33.565,33.4606,33.483,56900.0
2012-01-11 10:35:00,44.94,45.08,44.81,45.07,126400.0,33.483,33.5873,33.3861,33.5799,126400.0
2012-01-11 10:40:00,45.07,45.07,44.94,44.95,48800.0,33.5799,33.5799,33.483,33.4904,48800.0
2012-01-11 10:45:00,44.96,45.06,44.91,45.0,71600.0,33.4979,33.5724,33.4606,33.5277,71600.0
2012-01-11 10:50:00,45.0,45.08,44.99,45.01,38600.0,33.5277,33.5873,33.5202,33.5351,38600.0
2012-01-11 10:55:00,45.03,45.07,45.0,45.01,12100.0,33.55,33.5799,33.5277,33.5351,12100.0
2012-01-11 11:00:00,45.03,45.14,45.01,45.02,18300.0,33.55,33.632,33.5351,33.5426,18300.0
2012-01-11 11:05:00,45.03,45.05,44.95,45.0,52900.0,33.55,33.565,33.4904,33.5277,52900.0
2012-01-11 11:10:00,44.99,45.13,44.98,45.09,12500.0,33.5202,33.6246,33.5128,33.5948,12500.0
2012-01-11 11:15:00,45.11,45.33,45.11,45.3,41900.0,33.6097,33.7736,33.6097,33.7512,41900.0
2012-01-11 11:20:00,45.29,45.32,45.07,45.07,58800.0,33.7438,33.7661,33.5799,33.5799,58800.0
2012-01-11 11:25:00,45.07,45.07,44.93,44.98,25100.0,33.5799,33.5799,33.4755,33.5128,25100.0
2012-01-11 11:30:00,44.98,45.08,44.98,45.07,11700.0,33.5128,33.5873,33.5128,33.5799,11700.0
2012-01-11 11:35:00,45.09,45.32,45.09,45.26,18400.0,33.5948,33.7661,33.5948,33.7214,18400.0
2012-01-11 11:40:00,45.26,45.33,45.18,45.19,18200.0,33.7214,33.7736,33.6618,33.6693,18200.0
2012-01-11 11:45:00,45.2,45.2,45.1,45.1,23700.0,33.6767,33.6767,33.6022,33.6022,23700.0
2012-01-11 11:50:00,45.09,45.09,44.95,45.07,31400.0,33.5948,33.5948,33.4904,33.5799,31400.0
2012-01-11 11:55:00,45.05,45.09,45.02,45.05,12000.0,33.565,33.5948,33.5426,33.565,12000.0
2012-01-11 12:00:00,45.05,45.06,44.95,45.0,32000.0,33.565,33.5724,33.4904,33.5277,32000.0
2012-01-11 12:05:00,45.0,45.02,44.99,45.0,31800.0,33.5277,33.5426,33.5202,33.5277,31800.0
2012-01-11 12:10:00,45.02,45.07,45.0,45.01,6400.0,33.5426,33.5799,33.5277,33.5351,6400.0
2012-01-11 12:15:00,45.02,45.03,45.0,45.02,7700.0,33.5426,33.55,33.5277,33.5426,7700.0
2012-01-11 12:20:00,45.01,45.04,44.99,45.0,14300.0,33.5351,33.5575,33.5202,33.5277,14300.0
2012-01-11 12:25:00,45.0,45.01,44.92,44.93,13500.0,33.5277,33.5351,33.4681,33.4755,13500.0
2012-01-11 12:30:00,44.93,44.94,44.86,44.9,10500.0,33.4755,33.483,33.4234,33.4532,10500.0
2012-01-11 12:35:00,44.89,44.94,44.88,44.94,3600.0,33.4457,33.483,33.4383,33.483,3600.0
2012-01-11 12:40:00,44.95,45.07,44.94,45.05,12500.0,33.4904,33.5799,33.483,33.565,12500.0
2012-01-11 12:45:00,45.05,45.09,44.97,44.97,19300.0,33.565,33.5948,33.5053,33.5053,19300.0
2012-01-11 12:50:00,44.97,45.01,44.97,45.01,6900.0,33.5053,33.5351,33.5053,33.5351,6900.0
2012-01-11 12:55:00,45.02,45.03,44.98,45.02,17000.0,33.5426,33.55,33.5128,33.5426,17000.0
2012-01-11 13:00:00,45.03,45.04,45.0,45.02,35100.0,33.55,33.5575,33.5277,33.5426,35100.0
2012-01-11 13:05:00,45.02,45.07,45.02,45.06,7200.0,33.5426,33.5799,33.5426,33.5724,7200.0
2012-01-11 13:10:00,45.07,45.09,45.01,45.06,8800.0,33.5799,33.5948,33.5351,33.5724,8800.0
2012-01-11 13:15:00,45.06,45.1,45.01,45.06,34500.0,33.5724,33.6022,33.5351,33.5724,34500.0
2012-01-11 13:20:00,45.06,45.1,45.03,45.05,29200.0,33.5724,33.6022,33.55,33.565,29200.0
2012-01-11 13:25:00,45.05,45.07,45.01,45.04,20100.0,33.565,33.5799,33.5351,33.5575,20100.0
2012-01-11 13:30:00,45.05,45.1,45.04,45.07,8600.0,33.565,33.6022,33.5575,33.5799,8600.0
2012-01-11 13:35:00,45.07,45.15,45.04,45.14,32000.0,33.5799,33.6395,33.5575,33.632,32000.0
2012-01-11 13:40:00,45.14,45.22,45.1,45.16,16800.0,33.632,33.6916,33.6022,33.6469,16800.0
2012-01-11 13:45:00,45.17,45.27,45.17,45.26,27500.0,33.6544,33.7289,33.6544,33.7214,27500.0
2012-01-11 13:50:00,45.26,45.26,45.15,45.23,19500.0,33.7214,33.7214,33.6395,33.6991,19500.0
2012-01-11 13:55:00,45.24,45.25,45.15,45.16,16900.0,33.7065,33.714,33.6395,33.6469,16900.0
2012-01-11 14:00:00,45.16,45.25,45.15,45.15,13600.0,33.6469,33.714,33.6395,33.6395,13600.0
2012-01-11 14:05:00,45.15,45.18,45.11,45.12,32900.0,33.6395,33.6618,33.6097,33.6171,32900.0
2012-01-11 14:10:00,45.12,45.14,45.03,45.14,24400.0,33.6171,33.632,33.55,33.632,24400.0
2012-01-11 14:15:00,45.14,45.16,45.13,45.15,15000.0,33.632,33.6469,33.6246,33.6395,15000.0
2012-01-11 14:20:00,45.14,45.15,45.08,45.1,42400.0,33.632,33.6395,33.5873,33.6022,42400.0
2012-01-11 14:25:00,45.11,45.18,45.09,45.12,27000.0,33.6097,33.6618,33.5948,33.6171,27000.0
2012-01-11 14:30:00,45.12,45.18,45.1,45.1,18200.0,33.6171,33.6618,33.6022,33.6022,18200.0
2012-01-11 14:35:00,45.1,45.18,45.07,45.18,39100.0,33.6022,33.6618,33.5799,33.6618,39100.0
2012-01-11 14:40:00,45.16,45.22,45.13,45.22,16100.0,33.6469,33.6916,33.6246,33.6916,16100.0
2012-01-11 14:45:00,45.22,45.23,45.08,45.09,20900.0,33.6916,33.6991,33.5873,33.5948,20900.0
2012-01-11 14:50:00,45.09,45.11,45.04,45.05,23400.0,33.5948,33.6097,33.5575,33.565,23400.0
2012-01-11 14:55:00,45.05,45.12,45.04,45.08,18900.0,33.565,33.6171,33.5575,33.5873,18900.0
2012-01-11 15:00:00,45.08,45.12,45.08,45.1,19500.0,33.5873,33.6171,33.5873,33.6022,19500.0
2012-01-11 15:05:00,45.09,45.13,45.06,45.09,28000.0,33.5948,33.6246,33.5724,33.5948,28000.0
2012-01-11 15:10:00,45.1,45.13,45.01,45.1,23800.0,33.6022,33.6246,33.5351,33.6022,23800.0
2012-01-11 15:15:00,45.09,45.16,45.09,45.15,21700.0,33.5948,33.6469,33.5948,33.6395,21700.0
2012-01-11 15:20:00,45.15,45.18,45.1,45.18,22900.0,33.6395,33.6618,33.6022,33.6618,22900.0
2012-01-11 15:25:00,45.18,45.25,45.18,45.22,30500.0,33.6618,33.714,33.6618,33.6916,30500.0
2012-01-11 15:30:00,45.22,45.28,45.2,45.27,58000.0,33.6916,33.7363,33.6767,33.7289,58000.0
2012-01-11 15:35:00,45.27,45.35,45.27,45.34,51500.0,33.7289,33.7885,33.7289,33.781,51500.0
2012-01-11 15:40:00,45.36,45.38,45.25,45.26,54400.0,33.7959,33.8108,33.714,33.7214,54400.0
2012-01-11 15:45:00,45.27,45.33,45.2,45.23,99100.0,33.7289,33.7736,33.6767,33.6991,99100.0
2012-01-11 15:50:00,45.23,45.31,45.23,45.29,76100.0,33.6991,33.7587,33.6991,33.7438,76100.0
2012-01-11 15:55:00,45.3,45.3,45.22,45.26,112100.0,33.7512,33.7512,33.6916,33.7214,112100.0
2012-01-12 09:30:00,45.31,45.76,45.31,45.74,26800.0,33.7587,34.0939,33.7587,34.079,26800.0
2012-01-12 09:35:00,45.74,45.77,45.41,45.43,18300.0,34.079,34.1014,33.8332,33.8481,18300.0
2012-01-12 09:40:00,45.49,45.49,45.02,45.23,28700.0,33.8928,33.8928,33.5426,33.6991,28700.0
2012-01-12 09:45:00,45.2,45.52,45.09,45.42,110400.0,33.6767,33.9151,33.5948,33.8406,110400.0
2012-01-12 09:50:00,45.42,45.63,45.42,45.54,13100.0,33.8406,33.9971,33.8406,33.93,13100.0
2012-01-12 09:55:00,45.57,45.73,45.47,45.73,48600.0,33.9524,34.0716,33.8779,34.0716,48600.0
2012-01-12 10:00:00,45.73,45.82,45.5,45.54,40000.0,34.0716,34.1386,33.9002,33.93,40000.0
2012-01-12 10:05:00,45.51,45.6,45.25,45.27,17500.0,33.9077,33.9747,33.714,33.7289,17500.0
2012-01-12 10:10:00,45.32,45.32,45.24,45.25,24200.0,33.7661,33.7661,33.7065,33.714,24200.0
2012-01-12 10:15:00,45.25,45.31,45.23,45.26,62600.0,33.714,33.7587,33.6991,33.7214,62600.0
2012-01-12 10:20:00,45.26,45.33,45.14,45.17,72900.0,33.7214,33.7736,33.632,33.6544,72900.0
2012-01-12 10:25:00,45.17,45.3,45.03,45.3,91500.0,33.6544,33.7512,33.55,33.7512,91500.0
2012-01-12 10:30:00,45.3,45.31,45.08,45.11,74200.0,33.7512,33.7587,33.5873,33.6097,74200.0
2012-01-12 10:35:00,45.09,45.2,45.0,45.16,28300.0,33.5948,33.6767,33.5277,33.6469,28300.0
2012-01-12 10:40:00,45.16,45.2,44.95,45.06,152700.0,33.6469,33.6767,33.4904,33.5724,152700.0
2012-01-12 10:45:00,45.08,45.2,45.06,45.15,21900.0,33.5873,33.6767,33.5724,33.6395,21900.0
2012-01-12 10:50:00,45.16,45.27,45.12,45.18,28400.0,33.6469,33.7289,33.6171,33.6618,28400.0
2012-01-12 10:55:00,45.17,45.18,44.92,44.95,78300.0,33.6544,33.6618,33.4681,33.4904,78300.0
2012-01-12 11:00:00,44.96,45.26,44.94,45.22,32600.0,33.4979,33.7214,33.483,33.6916,32600.0
2012-01-12 11:05:00,45.23,45.28,45.21,45.24,11200.0,33.6991,33.7363,33.6842,33.7065,11200.0
2012-01-12 11:10:00,45.25,45.29,45.19,45.23,16100.0,33.714,33.7438,33.6693,33.6991,16100.0
2012-01-12 11:15:00,45.22,45.24,45.17,45.21,8900.0,33.6916,33.7065,33.6544,33.6842,8900.0
2012-01-12 11:20:00,45.22,45.24,45.09,45.13,9700.0,33.6916,33.7065,33.5948,33.6246,9700.0
2012-01-12 11:25:00,45.14,45.3,45.13,45.25,10600.0,33.632,33.7512,33.6246,33.714,10600.0
2012-01-12 11:30:00,45.22,45.23,45.11,45.21,12400.0,33.6916,33.6991,33.6097,33.6842,12400.0
2012-01-12 11:35:00,45.2,45.22,45.11,45.21,20300.0,33.6767,33.6916,33.6097,33.6842,20300.0
2012-01-12 11:40:00,45.2,45.25,45.16,45.24,8400.0,33.6767,33.714,33.6469,33.7065,8400.0
2012-01-12 11:45:00,45.23,45.3,45.23,45.26,15500.0,33.6991,33.7512,33.6991,33.7214,15500.0
2012-01-12 11:50:00,45.25,45.25,45.16,45.17,13200.0,33.714,33.714,33.6469,33.6544,13200.0
2012-01-12 11:55:00,45.18,45.22,45.17,45.2,10700.0,33.6618,33.6916,33.6544,33.6767,10700.0
2012-01-12 12:00:00,45.21,45.21,45.14,45.14,13400.0,33.6842,33.6842,33.632,33.632,13400.0
2012-01-12 12:05:00,45.14,45.16,45.02,45.03,17200.0,33.632,33.6469,33.5426,33.55,17200.0
2012-01-12 12:10:00,45.04,45.14,45.03,45.14,9900.0,33.5575,33.632,33.55,33.632,9900.0
2012-01-12 12:15:00,45.13,45.19,45.1,45.18,10200.0,33.6246,33.6693,33.6022,33.6618,10200.0
2012-01-12 12:20:00,45.19,45.21,45.07,45.12,15400.0,33.6693,33.6842,33.5799,33.6171,15400.0
2012-01-12 12:25:00,45.13,45.17,45.12,45.17,6900.0,33.6246,33.6544,33.6171,33.6544,6900.0
2012-01-12 12:30:00,45.18,45.21,45.17,45.18,10400.0,33.6618,33.6842,33.6544,33.6618,10400.0
2012-01-12 12:35:00,45.18,45.21,45.15,45.21,5200.0,33.6618,33.6842,33.6395,33.6842,5200.0
2012-01-12 12:40:00,45.2,45.23,45.19,45.2,10800.0,33.6767,33.6991,33.6693,33.6767,10800.0
2012-01-12 12:45:00,45.21,45.21,45.14,45.17,9800.0,33.6842,33.6842,33.632,33.6544,9800.0
2012-01-12 12:50:00,45.17,45.19,45.14,45.18,11800.0,33.6544,33.6693,33.632,33.6618,11800.0
2012-01-12 12:55:00,45.17,45.21,45.15,45.16,12800.0,33.6544,33.6842,33.6395,33.6469,12800.0
2012-01-12 13:00:00,45.16,45.22,45.12,45.16,15100.0,33.6469,33.6916,33.6171,33.6469,15100.0
2012-01-12 13:05:00,45.18,45.24,45.1,45.13,27100.0,33.6618,33.7065,33.6022,33.6246,27100.0
2012-01-12 13:10:00,45.16,45.16,45.11,45.11,6400.0,33.6469,33.6469,33.6097,33.6097,6400.0
2012-01-12 13:15:00,45.12,45.17,45.05,45.08,10000.0,33.6171,33.6544,33.565,33.5873,10000.0
2012-01-12 13:20:00,45.06,45.14,45.04,45.14,3700.0,33.5724,33.632,33.5575,33.632,3700.0
2012-01-12 13:25:00,45.14,45.15,45.06,45.07,12100.0,33.632,33.6395,33.5724,33.5799,12100.0
2012-01-12 13:30:00,45.07,45.07,45.03,45.05,9500.0,33.5799,33.5799,33.55,33.565,9500.0
2012-01-12 13:35:00,45.04,45.04,44.8,44.84,37500.0,33.5575,33.5575,33.3787,33.4085,37500.0
2012-01-12 13:40:00,44.84,44.89,44.75,44.77,122600.0,33.4085,33.4457,33.3414,33.3563,122600.0
2012-01-12 13:45:00,44.79,44.79,44.68,44.73,26700.0,33.3712,33.3712,33.2893,33.3265,26700.0
2012-01-12 13:50:00,44.72,44.72,44.66,44.68,23900.0,33.3191,33.3191,33.2744,33.2893,23900.0
2012-01-12 13:55:00,44.68,44.79,44.66,44.76,75900.0,33.2893,33.3712,33.2744,33.3489,75900.0
2012-01-12 14:00:00,44.77,44.77,44.7,44.72,40800.0,33.3563,33.3563,33.3042,33.3191,40800.0
2012-01-12 14:05:00,44.74,44.79,44.73,44.74,63300.0,33.334,33.3712,33.3265,33.334,63300.0
2012-01-12 14:10:00,44.75,44.78,44.7,44.76,38400.0,33.3414,33.3638,33.3042,33.3489,38400.0
2012-01-12 14:15:00,44.75,44.77,44.74,44.76,39100.0,33.3414,33.3563,33.334,33.3489,39100.0
2012-01-12 14:20:00,44.76,44.77,44.73,44.75,35600.0,33.3489,33.3563,33.3265,33.3414,35600.0
2012-01-12 14:25:00,44.74,44.75,44.69,44.7,24100.0,33.334,33.3414,33.2967,33.3042,24100.0
2012-01-12 14:30:00,44.71,44.79,44.66,44.78,58100.0,33.3116,33.3712,33.2744,33.3638,58100.0
2012-01-12 14:35:00,44.78,44.79,44.75,44.76,41200.0,33.3638,33.3712,33.3414,33.3489,41200.0
2012-01-12 14:40:00,44.77,44.82,44.75,44.78,24600.0,33.3563,33.3936,33.3414,33.3638,24600.0
2012-01-12 14:45:00,44.81,44.83,44.75,44.8,36800.0,33.3861,33.401,33.3414,33.3787,36800.0
2012-01-12 14:50:00,44.81,44.82,44.78,44.8,25900.0,33.3861,33.3936,33.3638,33.3787,25900.0
2012-01-12 14:55:00,44.8,44.83,44.8,44.83,25100.0,33.3787,33.401,33.3787,33.401,25100.0
2012-01-12 15:00:00,44.83,44.86,44.8,44.82,52700.0,33.401,33.4234,33.3787,33.3936,52700.0
2012-01-12 15:05:00,44.83,44.91,44.83,44.86,22200.0,33.401,33.4606,33.401,33.4234,22200.0
2012-01-12 15:10:00,44.88,44.88,44.8,44.83,172800.0,33.4383,33.4383,33.3787,33.401,172800.0
2012-01-12 15:15:00,44.83,44.86,44.76,44.77,45200.0,33.401,33.4234,33.3489,33.3563,45200.0
2012-01-12 15:20:00,44.77,44.86,44.76,44.84,109700.0,33.3563,33.4234,33.3489,33.4085,109700.0
2012-01-12 15:25:00,44.84,44.85,44.79,44.8,118000.0,33.4085,33.4159,33.3712,33.3787,118000.0
2012-01-12 15:30:00,44.8,44.86,44.78,44.8,106600.0,33.3787,33.4234,33.3638,33.3787,106600.0
2012-01-12 15:35:00,44.79,44.81,44.76,44.8,107800.0,33.3712,33.3861,33.3489,33.3787,107800.0
2012-01-12 15:40:00,44.8,44.88,44.78,44.84,125900.0,33.3787,33.4383,33.3638,33.4085,125900.0
2012-01-12 15:45:00,44.85,44.91,44.82,44.9,191100.0,33.4159,33.4606,33.3936,33.4532,191100.0
2012-01-12 15:50:00,44.89,44.96,44.75,44.75,100100.0,33.4457,33.4979,33.3414,33.3414,100100.0
2012-01-12 15:55:00,44.75,44.8,44.73,44.75,188100.0,33.3414,33.3787,33.3265,33.3414,188100.0
2012-01-13 09:30:00,44.5,44.68,44.25,44.42,40300.0,33.1552,33.2893,32.9689,33.0956,40300.0
2012-01-13 09:35:00,44.4,44.49,44.05,44.13,61800.0,33.0807,33.1477,32.8199,32.8795,61800.0
2012-01-13 09:40:00,44.12,44.27,44.0,44.17,52900.0,32.872,32.9838,32.7826,32.9093,52900.0
2012-01-13 09:45:00,44.21,45.0,44.21,44.92,141800.0,32.9391,33.5277,32.9391,33.4681,141800.0
2012-01-13 09:50:00,44.92,45.32,44.86,45.26,195800.0,33.4681,33.7661,33.4234,33.7214,195800.0
2012-01-13 09:55:00,45.26,45.54,44.81,45.0,155900.0,33.7214,33.93,33.3861,33.5277,155900.0
2012-01-13 10:00:00,45.0,45.02,44.7,44.93,76700.0,33.5277,33.5426,33.3042,33.4755,76700.0
2012-01-13 10:05:00,44.94,44.94,44.6,44.83,51300.0,33.483,33.483,33.2297,33.401,51300.0
2012-01-13 10:10:00,44.83,45.04,44.7,45.04,38100.0,33.401,33.5575,33.3042,33.5575,38100.0
2012-01-13 10:15:00,45.03,45.08,44.98,45.05,44600.0,33.55,33.5873,33.5128,33.565,44600.0
2012-01-13 10:20:00,45.06,45.08,44.97,45.0,26300.0,33.5724,33.5873,33.5053,33.5277,26300.0
2012-01-13 10:25:00,45.0,45.05,45.0,45.03,28700.0,33.5277,33.565,33.5277,33.55,28700.0
2012-01-13 10:30:00,45.02,45.16,44.99,45.08,30700.0,33.5426,33.6469,33.5202,33.5873,30700.0
2012-01-13 10:35:00,45.07,45.15,45.0,45.09,22900.0,33.5799,33.6395,33.5277,33.5948,22900.0
2012-01-13 10:40:00,45.07,45.3,45.06,45.27,33900.0,33.5799,33.7512,33.5724,33.7289,33900.0
2012-01-13 10:45:00,45.27,45.38,45.18,45.26,28900.0,33.7289,33.8108,33.6618,33.7214,28900.0
2012-01-13 10:50:00,45.28,45.63,45.27,45.39,44800.0,33.7363,33.9971,33.7289,33.8183,44800.0
2012-01-13 10:55:00,45.38,45.55,45.36,45.45,41300.0,33.8108,33.9375,33.7959,33.863,41300.0
2012-01-13 11:00:00,45.45,45.6,45.41,45.6,49700.0,33.863,33.9747,33.8332,33.9747,49700.0
2012-01-13 11:05:00,45.64,45.78,45.61,45.68,58300.0,34.0045,34.1088,33.9822,34.0343,58300.0
2012-01-13 11:10:00,45.68,45.76,45.54,45.66,31700.0,34.0343,34.0939,33.93,34.0194,31700.0
2012-01-13 11:15:00,45.65,45.7,45.62,45.66,13200.0,34.012,34.0492,33.9896,34.0194,13200.0
2012-01-13 11:20:00,45.67,45.79,45.66,45.71,19300.0,34.0269,34.1163,34.0194,34.0567,19300.0
2012-01-13 11:25:00,45.7,45.7,45.54,45.62,16100.0,34.0492,34.0492,33.93,33.9896,16100.0
2012-01-13 11:30:00,45.63,45.71,45.59,45.68,19100.0,33.9971,34.0567,33.9673,34.0343,19100.0
2012-01-13 11:35:00,45.67,45.7,45.59,45.65,17100.0,34.0269,34.0492,33.9673,34.012,17100.0
2012-01-13 11:40:00,45.69,45.74,45.67,45.73,11700.0,34.0418,34.079,34.0269,34.0716,11700.0
2012-01-13 11:45:00,45.73,45.73,45.64,45.72,24700.0,34.0716,34.0716,34.0045,34.0641,24700.0
2012-01-13 11:50:00,45.73,45.79,45.65,45.68,21300.0,34.0716,34.1163,34.012,34.0343,21300.0
2012-01-13 11:55:00,45.66,45.7,45.5,45.57,41900.0,34.0194,34.0492,33.9002,33.9524,41900.0
2012-01-13 12:00:00,45.57,45.57,45.39,45.45,27300.0,33.9524,33.9524,33.8183,33.863,27300.0
2012-01-13 12:05:00,45.45,45.47,45.31,45.41,38600.0,33.863,33.8779,33.7587,33.8332,38600.0
2012-01-13 12:10:00,45.42,45.42,45.28,45.33,17300.0,33.8406,33.8406,33.7363,33.7736,17300.0
2012-01-13 12:15:00,45.32,45.34,45.2,45.29,19300.0,33.7661,33.781,33.6767,33.7438,19300.0
2012-01-13 12:20:00,45.3,45.32,45.24,45.25,10800.0,33.7512,33.7661,33.7065,33.714,10800.0
2012-01-13 12:25:00,45.24,45.32,45.2,45.23,12400.0,33.7065,33.7661,33.6767,33.6991,12400.0
2012-01-13 12:30:00,45.2,45.22,45.12,45.13,16000.0,33.6767,33.6916,33.6171,33.6246,16000.0
2012-01-13 12:35:00,45.13,45.17,45.1,45.17,15500.0,33.6246,33.6544,33.6022,33.6544,15500.0
2012-01-13 12:40:00,45.16,45.17,45.02,45.08,11500.0,33.6469,33.6544,33.5426,33.5873,11500.0
2012-01-13 12:45:00,45.07,45.12,45.05,45.09,17800.0,33.5799,33.6171,33.565,33.5948,17800.0
2012-01-13 12:50:00,45.11,45.13,45.05,45.12,8500.0,33.6097,33.6246,33.565,33.6171,8500.0
2012-01-13 12:55:00,45.14,45.14,45.08,45.14,8700.0,33.632,33.632,33.5873,33.632,8700.0
2012-01-13 13:00:00,45.14,45.14,45.01,45.01,16800.0,33.632,33.632,33.5351,33.5351,16800.0
2012-01-13 13:05:00,45.01,45.09,44.97,45.05,19900.0,33.5351,33.5948,33.5053,33.565,19900.0
2012-01-13 13:10:00,45.04,45.08,45.04,45.06,8500.0,33.5575,33.5873,33.5575,33.5724,8500.0
2012-01-13 13:15:00,45.05,45.19,45.0,45.13,20000.0,33.565,33.6693,33.5277,33.6246,20000.0
2012-01-13 13:20:00,45.14,45.15,45.06,45.1,8300.0,33.632,33.6395,33.5724,33.6022,8300.0
2012-01-13 13:25:00,45.14,45.15,45.0,45.08,11300.0,33.632,33.6395,33.5277,33.5873,11300.0
2012-01-13 13:30:00,45.07,45.13,45.01,45.1,10500.0,33.5799,33.6246,33.5351,33.6022,10500.0
2012-01-13 13:35:00,45.11,45.16,45.02,45.02,74000.0,33.6097,33.6469,33.5426,33.5426,74000.0
2012-01-13 13:40:00,45.03,45.05,44.99,45.05,12600.0,33.55,33.565,33.5202,33.565,12600.0
2012-01-13 13:45:00,45.06,45.14,45.06,45.06,16000.0,33.5724,33.632,33.5724,33.5724,16000.0
2012-01-13 13:50:00,45.05,45.12,45.02,45.07,24500.0,33.565,33.6171,33.5426,33.5799,24500.0
2012-01-13 13:55:00,45.07,45.09,44.98,45.03,21600.0,33.5799,33.5948,33.5128,33.55,21600.0
2012-01-13 14:00:00,45.02,45.06,44.97,45.04,28100.0,33.5426,33.5724,33.5053,33.5575,28100.0
2012-01-13 14:05:00,45.05,45.05,44.92,44.92,35200.0,33.565,33.565,33.4681,33.4681,35200.0
2012-01-13 14:10:00,44.93,45.0,44.88,44.89,50900.0,33.4755,33.5277,33.4383,33.4457,50900.0
2012-01-13 14:15:00,44.89,44.94,44.82,44.88,34200.0,33.4457,33.483,33.3936,33.4383,34200.0
2012-01-13 14:20:00,44.89,45.03,44.89,44.96,18000.0,33.4457,33.55,33.4457,33.4979,18000.0
2012-01-13 14:25:00,44.96,45.03,44.93,45.0,20100.0,33.4979,33.55,33.4755,33.5277,20100.0
2012-01-13 14:30:00,44.99,45.04,44.99,45.02,19800.0,33.5202,33.5575,33.5202,33.5426,19800.0
2012-01-13 14:35:00,45.02,45.06,44.97,45.01,31600.0,33.5426,33.5724,33.5053,33.5351,31600.0
2012-01-13 14:40:00,45.0,45.05,44.98,45.05,15000.0,33.5277,33.565,33.5128,33.565,15000.0
2012-01-13 14:45:00,45.06,45.06,44.98,45.01,28000.0,33.5724,33.5724,33.5128,33.5351,28000.0
2012-01-13 14:50:00,45.01,45.03,44.99,45.02,31300.0,33.5351,33.55,33.5202,33.5426,31300.0
2012-01-13 14:55:00,45.02,45.08,44.89,44.97,50200.0,33.5426,33.5873,33.4457,33.5053,50200.0
2012-01-13 15:00:00,44.97,45.06,44.91,45.06,35600.0,33.5053,33.5724,33.4606,33.5724,35600.0
2012-01-13 15:05:00,45.06,45.15,45.05,45.13,44900.0,33.5724,33.6395,33.565,33.6246,44900.0
2012-01-13 15:10:00,45.13,45.15,45.04,45.07,25200.0,33.6246,33.6395,33.5575,33.5799,25200.0
2012-01-13 15:15:00,45.06,45.08,45.01,45.02,20800.0,33.5724,33.5873,33.5351,33.5426,20800.0
2012-01-13 15:20:00,45.0,45.01,44.95,45.01,57600.0,33.5277,33.5351,33.4904,33.5351,57600.0
2012-01-13 15:25:00,45.01,45.04,45.0,45.0,30600.0,33.5351,33.5575,33.5277,33.5277,30600.0
2012-01-13 15:30:00,45.0,45.01,44.94,44.96,43800.0,33.5277,33.5351,33.483,33.4979,43800.0
2012-01-13 15:35:00,44.97,45.01,44.92,44.93,57700.0,33.5053,33.5351,33.4681,33.4755,57700.0
2012-01-13 15:40:00,44.93,44.98,44.86,44.87,70700.0,33.4755,33.5128,33.4234,33.4308,70700.0
2012-01-13 15:45:00,44.87,44.99,44.87,44.94,77400.0,33.4308,33.5202,33.4308,33.483,77400.0
2012-01-13 15:50:00,44.94,44.94,44.84,44.84,77900.0,33.483,33.483,33.4085,33.4085,77900.0
2012-01-13 15:55:00,44.83,44.99,44.83,44.99,127700.0,33.401,33.5202,33.401,33.5202,127700.0
2012-01-17 09:30:00,45.46,45.83,45.31,45.52,89900.0,33.8704,34.1461,33.7587,33.9151,89900.0
2012-01-17 09:35:00,45.52,45.66,45.5,45.6,30700.0,33.9151,34.0194,33.9002,33.9747,30700.0
2012-01-17 09:40:00,45.61,45.71,45.45,45.6,34600.0,33.9822,34.0567,33.863,33.9747,34600.0
2012-01-17 09:45:00,45.6,45.86,45.5,45.85,37400.0,33.9747,34.1684,33.9002,34.161,37400.0
2012-01-17 09:50:00,45.86,46.07,45.86,45.98,81500.0,34.1684,34.3249,34.1684,34.2579,81500.0
2012-01-17 09:55:00,45.98,46.03,45.69,45.81,51800.0,34.2579,34.2951,34.0418,34.1312,51800.0
2012-01-17 10:00:00,45.82,45.93,45.78,45.89,43500.0,34.1386,34.2206,34.1088,34.1908,43500.0
2012-01-17 10:05:00,45.9,45.95,45.84,45.93,21000.0,34.1983,34.2355,34.1535,34.2206,21000.0
2012-01-17 10:10:00,45.92,45.98,45.86,45.86,33500.0,34.2132,34.2579,34.1684,34.1684,33500.0
2012-01-17 10:15:00,45.87,45.87,45.69,45.71,19100.0,34.1759,34.1759,34.0418,34.0567,19100.0
2012-01-17 10:20:00,45.69,45.76,45.56,45.68,34100.0,34.0418,34.0939,33.9449,34.0343,34100.0
2012-01-17 10:25:00,45.69,45.85,45.68,45.8,22200.0,34.0418,34.161,34.0343,34.1237,22200.0
2012-01-17 10:30:00,45.8,45.83,45.79,45.8,29800.0,34.1237,34.1461,34.1163,34.1237,29800.0
2012-01-17 10:35:00,45.8,45.8,45.69,45.69,16800.0,34.1237,34.1237,34.0418,34.0418,16800.0
2012-01-17 10:40:00,45.69,45.83,45.66,45.82,19500.0,34.0418,34.1461,34.0194,34.1386,19500.0
2012-01-17 10:45:00,45.81,46.06,45.78,46.05,80400.0,34.1312,34.3175,34.1088,34.31,80400.0
2012-01-17 10:50:00,46.04,46.07,45.88,45.88,25900.0,34.3026,34.3249,34.1834,34.1834,25900.0
2012-01-17 10:55:00,45.88,45.88,45.78,45.82,13800.0,34.1834,34.1834,34.1088,34.1386,13800.0
2012-01-17 11:00:00,45.82,45.96,45.81,45.95,18500.0,34.1386,34.243,34.1312,34.2355,18500.0
2012-01-17 11:05:00,45.94,45.99,45.88,45.88,10500.0,34.2281,34.2653,34.1834,34.1834,10500.0
2012-01-17 11:10:00,45.87,46.0,45.87,46.0,14300.0,34.1759,34.2728,34.1759,34.2728,14300.0
2012-01-17 11:15:00,45.98,46.14,45.98,46.12,15400.0,34.2579,34.3771,34.2579,34.3622,15400.0
2012-01-17 11:20:00,46.12,46.25,46.12,46.15,91100.0,34.3622,34.459,34.3622,34.3845,91100.0
2012-01-17 11:25:00,46.15,46.16,46.09,46.12,11000.0,34.3845,34.392,34.3398,34.3622,11000.0
2012-01-17 11:30:00,46.11,46.12,46.03,46.05,14300.0,34.3547,34.3622,34.2951,34.31,14300.0
2012-01-17 11:35:00,46.05,46.21,46.02,46.18,56700.0,34.31,34.4292,34.2877,34.4069,56700.0
2012-01-17 11:40:00,46.18,46.19,46.07,46.07,10500.0,34.4069,34.4143,34.3249,34.3249,10500.0
2012-01-17 11:45:00,46.07,46.08,46.0,46.04,15600.0,34.3249,34.3324,34.2728,34.3026,15600.0
2012-01-17 11:50:00,46.03,46.08,46.02,46.06,21900.0,34.2951,34.3324,34.2877,34.3175,21900.0
2012-01-17 11:55:00,46.05,46.05,45.97,45.97,8600.0,34.31,34.31,34.2504,34.2504,8600.0
2012-01-17 12:00:00,45.98,46.0,45.89,46.0,18800.0,34.2579,34.2728,34.1908,34.2728,18800.0
2012-01-17 12:05:00,46.0,46.1,46.0,46.09,13400.0,34.2728,34.3473,34.2728,34.3398,13400.0
2012-01-17 12:10:00,46.09,46.11,45.99,46.0,15600.0,34.3398,34.3547,34.2653,34.2728,15600.0
2012-01-17 12:15:00,45.99,46.06,45.97,46.05,12100.0,34.2653,34.3175,34.2504,34.31,12100.0
2012-01-17 12:20:00,46.04,46.04,45.96,45.97,6100.0,34.3026,34.3026,34.243,34.2504,6100.0
2012-01-17 12:25:00,45.97,45.99,45.84,45.99,28000.0,34.2504,34.2653,34.1535,34.2653,28000.0
2012-01-17 12:30:00,46.0,46.01,45.84,45.89,15100.0,34.2728,34.2802,34.1535,34.1908,15100.0
2012-01-17 12:35:00,45.88,45.88,45.73,45.73,17900.0,34.1834,34.1834,34.0716,34.0716,17900.0
2012-01-17 12:40:00,45.73,45.75,45.69,45.73,9500.0,34.0716,34.0865,34.0418,34.0716,9500.0
2012-01-17 12:45:00,45.74,45.84,45.74,45.81,22400.0,34.079,34.1535,34.079,34.1312,22400.0
2012-01-17 12:50:00,45.8,45.82,45.69,45.75,13500.0,34.1237,34.1386,34.0418,34.0865,13500.0
2012-01-17 12:55:00,45.75,45.77,45.71,45.73,4900.0,34.0865,34.1014,34.0567,34.0716,4900.0
2012-01-17 13:00:00,45.73,45.79,45.7,45.7,27000.0,34.0716,34.1163,34.0492,34.0492,27000.0
2012-01-17 13:05:00,45.7,45.72,45.58,45.71,45900.0,34.0492,34.0641,33.9598,34.0567,45900.0
2012-01-17 13:10:00,45.72,45.82,45.72,45.77,9600.0,34.0641,34.1386,34.0641,34.1014,9600.0
2012-01-17 13:15:00,45.77,45.81,45.75,45.76,11600.0,34.1014,34.1312,34.0865,34.0939,11600.0
2012-01-17 13:20:00,45.77,45.83,45.75,45.75,9700.0,34.1014,34.1461,34.0865,34.0865,9700.0
2012-01-17 13:25:00,45.75,45.8,45.75,45.75,15700.0,34.0865,34.1237,34.0865,34.0865,15700.0
2012-01-17 13:30:00,45.77,45.82,45.75,45.81,5800.0,34.1014,34.1386,34.0865,34.1312,5800.0
2012-01-17 13:35:00,45.82,45.88,45.82,45.87,10200.0,34.1386,34.1834,34.1386,34.1759,10200.0
2012-01-17 13:40:00,45.87,45.87,45.75,45.79,8800.0,34.1759,34.1759,34.0865,34.1163,8800.0
2012-01-17 13:45:00,45.79,45.82,45.75,45.79,24000.0,34.1163,34.1386,34.0865,34.1163,24000.0
2012-01-17 13:50:00,45.8,45.84,45.75,45.81,15500.0,34.1237,34.1535,34.0865,34.1312,15500.0
2012-01-17 13:55:00,45.81,45.81,45.75,45.75,8100.0,34.1312,34.1312,34.0865,34.0865,8100.0
2012-01-17 14:00:00,45.75,45.76,45.67,45.73,27400.0,34.0865,34.0939,34.0269,34.0716,27400.0
2012-01-17 14:05:00,45.73,45.79,45.73,45.76,13700.0,34.0716,34.1163,34.0716,34.0939,13700.0
2012-01-17 14:10:00,45.75,45.76,45.71,45.76,16300.0,34.0865,34.0939,34.0567,34.0939,16300.0
2012-01-17 14:15:00,45.76,45.8,45.73,45.8,14600.0,34.0939,34.1237,34.0716,34.1237,14600.0
2012-01-17 14:20:00,45.8,45.83,45.78,45.8,12700.0,34.1237,34.1461,34.1088,34.1237,12700.0
2012-01-17 14:25:00,45.81,45.85,45.8,45.81,13200.0,34.1312,34.161,34.1237,34.1312,13200.0
2012-01-17 14:30:00,45.8,45.82,45.75,45.78,20800.0,34.1237,34.1386,34.0865,34.1088,20800.0
2012-01-17 14:35:00,45.77,45.82,45.73,45.73,11300.0,34.1014,34.1386,34.0716,34.0716,11300.0
2012-01-17 14:40:00,45.73,45.77,45.68,45.75,16900.0,34.0716,34.1014,34.0343,34.0865,16900.0
2012-01-17 14:45:00,45.74,45.75,45.5,45.52,25300.0,34.079,34.0865,33.9002,33.9151,25300.0
2012-01-17 14:50:00,45.52,45.53,45.47,45.49,19200.0,33.9151,33.9226,33.8779,33.8928,19200.0
2012-01-17 14:55:00,45.49,45.59,45.48,45.59,31800.0,33.8928,33.9673,33.8853,33.9673,31800.0
2012-01-17 15:00:00,45.59,45.63,45.51,45.61,23900.0,33.9673,33.9971,33.9077,33.9822,23900.0
2012-01-17 15:05:00,45.61,45.63,45.45,45.49,25600.0,33.9822,33.9971,33.863,33.8928,25600.0
2012-01-17 15:10:00,45.47,45.59,45.44,45.55,15500.0,33.8779,33.9673,33.8555,33.9375,15500.0
2012-01-17 15:15:00,45.55,45.56,45.48,45.48,11800.0,33.9375,33.9449,33.8853,33.8853,11800.0
2012-01-17 15:20:00,45.48,45.56,45.48,45.5,22500.0,33.8853,33.9449,33.8853,33.9002,22500.0
2012-01-17 15:25:00,45.49,45.58,45.47,45.57,31500.0,33.8928,33.9598,33.8779,33.9524,31500.0
2012-01-17 15:30:00,45.57,45.69,45.57,45.65,56400.0,33.9524,34.0418,33.9524,34.012,56400.0
2012-01-17 15:35:00,45.64,45.71,45.61,45.69,46000.0,34.0045,34.0567,33.9822,34.0418,46000.0
2012-01-17 15:40:00,45.69,45.78,45.65,45.77,66300.0,34.0418,34.1088,34.012,34.1014,66300.0
2012-01-17 15:45:00,45.78,45.85,45.65,45.69,87300.0,34.1088,34.161,34.012,34.0418,87300.0
2012-01-17 15:50:00,45.7,45.76,45.64,45.65,53500.0,34.0492,34.0939,34.0045,34.012,53500.0
2012-01-17 15:55:00,45.66,45.73,45.6,45.67,129300.0,34.0194,34.0716,33.9747,34.0269,129300.0
2012-01-18 09:30:00,45.7,45.77,45.37,45.41,18500.0,34.0492,34.1014,33.8034,33.8332,18500.0
2012-01-18 09:35:00,45.47,45.63,45.41,45.63,31900.0,33.8779,33.9971,33.8332,33.9971,31900.0
2012-01-18 09:40:00,45.63,45.94,45.57,45.94,61400.0,33.9971,34.2281,33.9524,34.2281,61400.0
2012-01-18 09:45:00,45.96,46.48,45.94,46.0,104300.0,34.243,34.6304,34.2281,34.2728,104300.0
2012-01-18 09:50:00,46.0,46.5,46.0,46.42,47000.0,34.2728,34.6453,34.2728,34.5857,47000.0
2012-01-18 09:55:00,46.42,46.42,46.2,46.2,32100.0,34.5857,34.5857,34.4218,34.4218,32100.0
2012-01-18 10:00:00,46.19,46.43,46.19,46.43,55100.0,34.4143,34.5931,34.4143,34.5931,55100.0
2012-01-18 10:05:00,46.4,46.41,46.3,46.37,29800.0,34.5708,34.5782,34.4963,34.5484,29800.0
2012-01-18 10:10:00,46.36,46.5,46.34,46.46,22300.0,34.541,34.6453,34.5261,34.6155,22300.0
2012-01-18 10:15:00,46.45,46.46,46.4,46.41,18200.0,34.608,34.6155,34.5708,34.5782,18200.0
2012-01-18 10:20:00,46.4,46.44,46.32,46.36,26600.0,34.5708,34.6006,34.5112,34.541,26600.0
2012-01-18 10:25:00,46.36,46.5,46.35,46.47,32000.0,34.541,34.6453,34.5335,34.6229,32000.0
2012-01-18 10:30:00,46.47,46.53,46.47,46.52,50300.0,34.6229,34.6676,34.6229,34.6602,50300.0
2012-01-18 10:35:00,46.52,46.57,46.5,46.53,24300.0,34.6602,34.6974,34.6453,34.6676,24300.0
2012-01-18 10:40:00,46.54,46.63,46.48,46.55,21800.0,34.6751,34.7421,34.6304,34.6825,21800.0
2012-01-18 10:45:00,46.55,46.65,46.47,46.54,26600.0,34.6825,34.757,34.6229,34.6751,26600.0
2012-01-18 10:50:00,46.54,46.59,46.52,46.59,12000.0,34.6751,34.7123,34.6602,34.7123,12000.0
2012-01-18 10:55:00,46.59,46.66,46.57,46.66,19900.0,34.7123,34.7645,34.6974,34.7645,19900.0
2012-01-18 11:00:00,46.64,46.7,46.61,46.65,25500.0,34.7496,34.7943,34.7272,34.757,25500.0
2012-01-18 11:05:00,46.65,46.71,46.6,46.66,25400.0,34.757,34.8018,34.7198,34.7645,25400.0
2012-01-18 11:10:00,46.66,46.71,46.57,46.6,43900.0,34.7645,34.8018,34.6974,34.7198,43900.0
2012-01-18 11:15:00,46.61,46.64,46.51,46.56,18200.0,34.7272,34.7496,34.6527,34.69,18200.0
2012-01-18 11:20:00,46.58,46.67,46.56,46.66,37300.0,34.7049,34.7719,34.69,34.7645,37300.0
2012-01-18 11:25:00,46.66,46.69,46.61,46.69,66100.0,34.7645,34.7868,34.7272,34.7868,66100.0
2012-01-18 11:30:00,46.69,46.72,46.68,46.69,35100.0,34.7868,34.8092,34.7794,34.7868,35100.0
2012-01-18 11:35:00,46.69,46.79,46.65,46.76,112000.0,34.7868,34.8614,34.757,34.839,112000.0
2012-01-18 11:40:00,46.78,46.83,46.75,46.81,56300.0,34.8539,34.8912,34.8316,34.8763,56300.0
2012-01-18 11:45:00,46.81,46.86,46.74,46.82,52000.0,34.8763,34.9135,34.8241,34.8837,52000.0
2012-01-18 11:50:00,46.82,46.95,46.78,46.95,40300.0,34.8837,34.9806,34.8539,34.9806,40300.0
2012-01-18 11:55:00,46.94,46.97,46.88,46.88,22300.0,34.9731,34.9955,34.9284,34.9284,22300.0
2012-01-18 12:00:00,46.9,47.0,46.9,46.99,70700.0,34.9433,35.0178,34.9433,35.0104,70700.0
2012-01-18 12:05:00,46.97,47.02,46.95,46.99,68500.0,34.9955,35.0327,34.9806,35.0104,68500.0
2012-01-18 12:10:00,46.99,47.0,46.79,46.8,39200.0,35.0104,35.0178,34.8614,34.8688,39200.0
2012-01-18 12:15:00,46.8,46.82,46.76,46.79,26700.0,34.8688,34.8837,34.839,34.8614,26700.0
2012-01-18 12:20:00,46.8,46.9,46.77,46.85,47200.0,34.8688,34.9433,34.8465,34.9061,47200.0
2012-01-18 12:25:00,46.85,46.86,46.79,46.84,18900.0,34.9061,34.9135,34.8614,34.8986,18900.0
2012-01-18 12:30:00,46.84,46.99,46.84,46.98,22400.0,34.8986,35.0104,34.8986,35.0029,22400.0
2012-01-18 12:35:00,46.96,47.0,46.91,46.98,13700.0,34.988,35.0178,34.9508,35.0029,13700.0
2012-01-18 12:40:00,47.0,47.06,46.97,47.0,23900.0,35.0178,35.0625,34.9955,35.0178,23900.0
2012-01-18 12:45:00,47.0,47.04,46.97,46.97,24500.0,35.0178,35.0476,34.9955,34.9955,24500.0
2012-01-18 12:50:00,46.98,47.05,46.97,46.99,28700.0,35.0029,35.0551,34.9955,35.0104,28700.0
2012-01-18 12:55:00,47.0,47.06,46.98,47.02,30200.0,35.0178,35.0625,35.0029,35.0327,30200.0
2012-01-18 13:00:00,47.03,47.06,46.96,47.02,40300.0,35.0402,35.0625,34.988,35.0327,40300.0
2012-01-18 13:05:00,47.02,47.09,47.01,47.07,22900.0,35.0327,35.0849,35.0253,35.07,22900.0
2012-01-18 13:10:00,47.08,47.12,47.06,47.09,9300.0,35.0774,35.1072,35.0625,35.0849,9300.0
2012-01-18 13:15:00,47.08,47.09,47.02,47.04,13300.0,35.0774,35.0849,35.0327,35.0476,13300.0
2012-01-18 13:20:00,47.04,47.05,46.97,47.01,22300.0,35.0476,35.0551,34.9955,35.0253,22300.0
2012-01-18 13:25:00,47.0,47.05,46.97,46.97,20600.0,35.0178,35.0551,34.9955,34.9955,20600.0
2012-01-18 13:30:00,47.0,47.05,46.97,46.97,22200.0,35.0178,35.0551,34.9955,34.9955,22200.0
2012-01-18 13:35:00,46.99,47.08,46.98,46.98,37800.0,35.0104,35.0774,35.0029,35.0029,37800.0
2012-01-18 13:40:00,47.0,47.05,46.95,47.0,8200.0,35.0178,35.0551,34.9806,35.0178,8200.0
2012-01-18 13:45:00,47.0,47.1,47.0,47.05,9700.0,35.0178,35.0923,35.0178,35.0551,9700.0
2012-01-18 13:50:00,47.04,47.05,46.95,47.02,17500.0,35.0476,35.0551,34.9806,35.0327,17500.0
2012-01-18 13:55:00,47.02,47.08,46.97,47.05,13200.0,35.0327,35.0774,34.9955,35.0551,13200.0
2012-01-18 14:00:00,47.05,47.09,46.98,47.0,33200.0,35.0551,35.0849,35.0029,35.0178,33200.0
2012-01-18 14:05:00,46.99,47.02,46.93,47.01,22200.0,35.0104,35.0327,34.9657,35.0253,22200.0
2012-01-18 14:10:00,47.02,47.02,46.97,47.0,19300.0,35.0327,35.0327,34.9955,35.0178,19300.0
2012-01-18 14:15:00,47.01,47.09,47.01,47.06,19600.0,35.0253,35.0849,35.0253,35.0625,19600.0
2012-01-18 14:20:00,47.07,47.1,46.96,47.03,18100.0,35.07,35.0923,34.988,35.0402,18100.0
2012-01-18 14:25:00,47.03,47.16,47.03,47.16,22300.0,35.0402,35.137,35.0402,35.137,22300.0
2012-01-18 14:30:00,47.17,47.18,47.07,47.11,80300.0,35.1445,35.1519,35.07,35.0998,80300.0
2012-01-18 14:35:00,47.11,47.16,47.1,47.15,14900.0,35.0998,35.137,35.0923,35.1296,14900.0
2012-01-18 14:40:00,47.15,47.19,47.08,47.18,21200.0,35.1296,35.1594,35.0774,35.1519,21200.0
2012-01-18 14:45:00,47.18,47.23,47.14,47.23,34000.0,35.1519,35.1892,35.1221,35.1892,34000.0
2012-01-18 14:50:00,47.21,47.31,47.21,47.31,30500.0,35.1743,35.2488,35.1743,35.2488,30500.0
2012-01-18 14:55:00,47.31,47.39,47.3,47.37,31600.0,35.2488,35.3084,35.2413,35.2935,31600.0
2012-01-18 15:00:00,47.38,47.48,47.37,47.48,35000.0,35.3009,35.3754,35.2935,35.3754,35000.0
2012-01-18 15:05:00,47.48,47.55,47.47,47.5,68100.0,35.3754,35.4276,35.368,35.3903,68100.0
2012-01-18 15:10:00,47.5,47.5,47.34,47.48,25100.0,35.3903,35.3903,35.2711,35.3754,25100.0
2012-01-18 15:15:00,47.49,47.49,47.38,47.43,16000.0,35.3829,35.3829,35.3009,35.3382,16000.0
2012-01-18 15:20:00,47.42,47.43,47.35,47.43,38600.0,35.3307,35.3382,35.2786,35.3382,38600.0
2012-01-18 15:25:00,47.43,47.51,47.38,47.46,30800.0,35.3382,35.3978,35.3009,35.3605,30800.0
2012-01-18 15:30:00,47.45,47.51,47.41,47.5,24800.0,35.3531,35.3978,35.3233,35.3903,24800.0
2012-01-18 15:35:00,47.5,47.51,47.44,47.5,25500.0,35.3903,35.3978,35.3456,35.3903,25500.0
2012-01-18 15:40:00,47.49,47.51,47.43,47.43,38000.0,35.3829,35.3978,35.3382,35.3382,38000.0
2012-01-18 15:45:00,47.43,47.46,47.34,47.35,48000.0,35.3382,35.3605,35.2711,35.2786,48000.0
2012-01-18 15:50:00,47.35,47.45,47.33,47.39,60400.0,35.2786,35.3531,35.2637,35.3084,60400.0
2012-01-18 15:55:00,47.39,47.44,47.35,47.4,88900.0,35.3084,35.3456,35.2786,35.3158,88900.0
2012-01-19 09:30:00,47.65,48.02,47.65,47.74,53200.0,35.5021,35.7778,35.5021,35.5692,53200.0
2012-01-19 09:35:00,47.77,47.83,47.4,47.52,45400.0,35.5915,35.6362,35.3158,35.4052,45400.0
2012-01-19 09:40:00,47.55,47.66,47.46,47.66,77100.0,35.4276,35.5096,35.3605,35.5096,77100.0
2012-01-19 09:45:00,47.65,47.89,47.56,47.7,64200.0,35.5021,35.6809,35.4351,35.5394,64200.0
2012-01-19 09:50:00,47.69,47.74,47.59,47.63,41200.0,35.5319,35.5692,35.4574,35.4872,41200.0
2012-01-19 09:55:00,47.62,47.68,47.32,47.45,45000.0,35.4798,35.5245,35.2562,35.3531,45000.0
2012-01-19 10:00:00,47.43,47.43,46.95,47.08,70400.0,35.3382,35.3382,34.9806,35.0774,70400.0
2012-01-19 10:05:00,47.09,47.24,47.01,47.21,47000.0,35.0849,35.1966,35.0253,35.1743,47000.0
2012-01-19 10:10:00,47.23,47.38,47.22,47.25,39300.0,35.1892,35.3009,35.1817,35.2041,39300.0
2012-01-19 10:15:00,47.25,47.42,47.23,47.34,55800.0,35.2041,35.3307,35.1892,35.2711,55800.0
2012-01-19 10:20:00,47.33,47.38,47.31,47.36,48300.0,35.2637,35.3009,35.2488,35.286,48300.0
2012-01-19 10:25:00,47.36,47.4,47.33,47.4,41300.0,35.286,35.3158,35.2637,35.3158,41300.0
2012-01-19 10:30:00,47.41,47.48,47.36,47.41,33000.0,35.3233,35.3754,35.286,35.3233,33000.0
2012-01-19 10:35:00,47.44,47.52,47.35,47.5,47600.0,35.3456,35.4052,35.2786,35.3903,47600.0
2012-01-19 10:40:00,47.5,47.63,47.4,47.49,42400.0,35.3903,35.4872,35.3158,35.3829,42400.0
2012-01-19 10:45:00,47.49,47.59,47.4,47.57,33600.0,35.3829,35.4574,35.3158,35.4425,33600.0
2012-01-19 10:50:00,47.57,47.6,47.47,47.49,20800.0,35.4425,35.4649,35.368,35.3829,20800.0
2012-01-19 10:55:00,47.52,47.57,47.42,47.45,29000.0,35.4052,35.4425,35.3307,35.3531,29000.0
2012-01-19 11:00:00,47.44,47.52,47.4,47.4,12400.0,35.3456,35.4052,35.3158,35.3158,12400.0
2012-01-19 11:05:00,47.4,47.45,47.37,47.42,20400.0,35.3158,35.3531,35.2935,35.3307,20400.0
2012-01-19 11:10:00,47.43,47.49,47.39,47.44,24800.0,35.3382,35.3829,35.3084,35.3456,24800.0
2012-01-19 11:15:00,47.44,47.58,47.44,47.55,25900.0,35.3456,35.45,35.3456,35.4276,25900.0
2012-01-19 11:20:00,47.55,47.61,47.48,47.6,41900.0,35.4276,35.4723,35.3754,35.4649,41900.0
2012-01-19 11:25:00,47.6,47.61,47.4,47.45,36900.0,35.4649,35.4723,35.3158,35.3531,36900.0
2012-01-19 11:30:00,47.45,47.45,47.35,47.35,15600.0,35.3531,35.3531,35.2786,35.2786,15600.0
2012-01-19 11:35:00,47.35,47.41,47.32,47.36,35700.0,35.2786,35.3233,35.2562,35.286,35700.0
2012-01-19 11:40:00,47.36,47.48,47.35,47.4,13300.0,35.286,35.3754,35.2786,35.3158,13300.0
2012-01-19 11:45:00,47.42,47.47,47.36,47.47,14400.0,35.3307,35.368,35.286,35.368,14400.0
2012-01-19 11:50:00,47.46,47.56,47.39,47.55,43100.0,35.3605,35.4351,35.3084,35.4276,43100.0
2012-01-19 11:55:00,47.55,47.57,47.5,47.56,28600.0,35.4276,35.4425,35.3903,35.4351,28600.0
2012-01-19 12:00:00,47.55,47.58,47.49,47.52,60700.0,35.4276,35.45,35.3829,35.4052,60700.0
2012-01-19 12:05:00,47.52,47.55,47.5,47.51,21500.0,35.4052,35.4276,35.3903,35.3978,21500.0
2012-01-19 12:10:00,47.5,47.57,47.5,47.53,9200.0,35.3903,35.4425,35.3903,35.4127,9200.0
2012-01-19 12:15:00,47.52,47.56,47.5,47.52,28300.0,35.4052,35.4351,35.3903,35.4052,28300.0
2012-01-19 12:20:00,47.52,47.56,47.5,47.51,18200.0,35.4052,35.4351,35.3903,35.3978,18200.0
2012-01-19 12:25:00,47.52,47.54,47.5,47.5,59000.0,35.4052,35.4202,35.3903,35.3903,59000.0
2012-01-19 12:30:00,47.5,47.53,47.49,47.51,23700.0,35.3903,35.4127,35.3829,35.3978,23700.0
2012-01-19 12:35:00,47.51,47.54,47.5,47.5,43200.0,35.3978,35.4202,35.3903,35.3903,43200.0
2012-01-19 12:40:00,47.5,47.56,47.49,47.52,108700.0,35.3903,35.4351,35.3829,35.4052,108700.0
2012-01-19 12:45:00,47.52,47.59,47.47,47.53,61200.0,35.4052,35.4574,35.368,35.4127,61200.0
2012-01-19 12:50:00,47.53,47.7,47.53,47.66,12600.0,35.4127,35.5394,35.4127,35.5096,12600.0
2012-01-19 12:55:00,47.68,47.75,47.66,47.72,33200.0,35.5245,35.5766,35.5096,35.5543,33200.0
2012-01-19 13:00:00,47.72,47.72,47.55,47.67,24500.0,35.5543,35.5543,35.4276,35.517,24500.0
2012-01-19 13:05:00,47.68,47.68,47.5,47.5,20100.0,35.5245,35.5245,35.3903,35.3903,20100.0
2012-01-19 13:10:00,47.51,47.53,47.49,47.5,30900.0,35.3978,35.4127,35.3829,35.3903,30900.0
2012-01-19 13:15:00,47.5,47.54,47.5,47.51,20600.0,35.3903,35.4202,35.3903,35.3978,20600.0
2012-01-19 13:20:00,47.53,47.54,47.5,47.5,12200.0,35.4127,35.4202,35.3903,35.3903,12200.0
2012-01-19 13:25:00,47.51,47.54,47.5,47.53,23100.0,35.3978,35.4202,35.3903,35.4127,23100.0
2012-01-19 13:30:00,47.52,47.59,47.46,47.5,82800.0,35.4052,35.4574,35.3605,35.3903,82800.0
2012-01-19 13:35:00,47.5,47.52,47.31,47.39,29900.0,35.3903,35.4052,35.2488,35.3084,29900.0
2012-01-19 13:40:00,47.37,47.49,47.35,47.46,11800.0,35.2935,35.3829,35.2786,35.3605,11800.0
2012-01-19 13:45:00,47.46,47.51,47.37,47.37,35300.0,35.3605,35.3978,35.2935,35.2935,35300.0
2012-01-19 13:50:00,47.36,47.41,47.36,47.38,14100.0,35.286,35.3233,35.286,35.3009,14100.0
2012-01-19 13:55:00,47.38,47.38,47.29,47.29,42900.0,35.3009,35.3009,35.2339,35.2339,42900.0
2012-01-19 14:00:00,47.26,47.34,47.26,47.3,45600.0,35.2115,35.2711,35.2115,35.2413,45600.0
2012-01-19 14:05:00,47.31,47.36,47.29,47.3,16000.0,35.2488,35.286,35.2339,35.2413,16000.0
2012-01-19 14:10:00,47.32,47.36,47.28,47.28,11200.0,35.2562,35.286,35.2264,35.2264,11200.0
2012-01-19 14:15:00,47.26,47.31,47.25,47.27,7900.0,35.2115,35.2488,35.2041,35.219,7900.0
2012-01-19 14:20:00,47.28,47.3,47.2,47.28,23100.0,35.2264,35.2413,35.1668,35.2264,23100.0
2012-01-19 14:25:00,47.28,47.29,47.23,47.26,10800.0,35.2264,35.2339,35.1892,35.2115,10800.0
2012-01-19 14:30:00,47.26,47.3,47.14,47.19,25600.0,35.2115,35.2413,35.1221,35.1594,25600.0
2012-01-19 14:35:00,47.21,47.22,47.15,47.18,10100.0,35.1743,35.1817,35.1296,35.1519,10100.0
2012-01-19 14:40:00,47.18,47.26,47.18,47.19,30400.0,35.1519,35.2115,35.1519,35.1594,30400.0
2012-01-19 14:45:00,47.19,47.22,47.1,47.16,49100.0,35.1594,35.1817,35.0923,35.137,49100.0
2012-01-19 14:50:00,47.13,47.16,46.95,47.01,109000.0,35.1147,35.137,34.9806,35.0253,109000.0
2012-01-19 14:55:00,47.0,47.01,46.95,46.96,37900.0,35.0178,35.0253,34.9806,34.988,37900.0
2012-01-19 15:00:00,46.96,46.97,46.93,46.94,35000.0,34.988,34.9955,34.9657,34.9731,35000.0
2012-01-19 15:05:00,46.93,46.96,46.92,46.95,44100.0,34.9657,34.988,34.9582,34.9806,44100.0
2012-01-19 15:10:00,46.95,46.96,46.92,46.93,37100.0,34.9806,34.988,34.9582,34.9657,37100.0
2012-01-19 15:15:00,46.93,46.96,46.9,46.93,35600.0,34.9657,34.988,34.9433,34.9657,35600.0
2012-01-19 15:20:00,46.92,47.05,46.92,47.03,24500.0,34.9582,35.0551,34.9582,35.0402,24500.0
2012-01-19 15:25:00,47.02,47.06,46.97,46.98,30100.0,35.0327,35.0625,34.9955,35.0029,30100.0
2012-01-19 15:30:00,46.99,47.13,46.98,47.08,52200.0,35.0104,35.1147,35.0029,35.0774,52200.0
2012-01-19 15:35:00,47.08,47.1,47.06,47.08,34200.0,35.0774,35.0923,35.0625,35.0774,34200.0
2012-01-19 15:40:00,47.08,47.11,47.04,47.11,25900.0,35.0774,35.0998,35.0476,35.0998,25900.0
2012-01-19 15:45:00,47.12,47.18,47.04,47.07,61800.0,35.1072,35.1519,35.0476,35.07,61800.0
2012-01-19 15:50:00,47.07,47.1,46.98,47.02,43400.0,35.07,35.0923,35.0029,35.0327,43400.0
2012-01-19 15:55:00,47.03,47.08,46.97,47.06,85900.0,35.0402,35.0774,34.9955,35.0625,85900.0
2012-01-20 09:30:00,46.86,46.9,46.39,46.76,179700.0,34.9135,34.9433,34.5633,34.839,179700.0
2012-01-20 09:35:00,46.73,46.73,46.35,46.35,66500.0,34.8167,34.8167,34.5335,34.5335,66500.0
2012-01-20 09:40:00,46.37,46.38,45.81,46.09,128100.0,34.5484,34.5559,34.1312,34.3398,128100.0
2012-01-20 09:45:00,46.08,46.08,45.88,45.94,155300.0,34.3324,34.3324,34.1834,34.2281,155300.0
2012-01-20 09:50:00,45.95,46.07,45.67,45.77,135200.0,34.2355,34.3249,34.0269,34.1014,135200.0
2012-01-20 09:55:00,45.78,46.0,45.75,46.0,46300.0,34.1088,34.2728,34.0865,34.2728,46300.0
2012-01-20 10:00:00,46.01,46.3,45.98,46.23,92100.0,34.2802,34.4963,34.2579,34.4441,92100.0
2012-01-20 10:05:00,46.23,46.35,46.13,46.17,102600.0,34.4441,34.5335,34.3696,34.3994,102600.0
2012-01-20 10:10:00,46.15,46.15,45.96,45.96,97700.0,34.3845,34.3845,34.243,34.243,97700.0
2012-01-20 10:15:00,45.96,46.01,45.94,45.95,57900.0,34.243,34.2802,34.2281,34.2355,57900.0
2012-01-20 10:20:00,45.95,45.98,45.79,45.8,112200.0,34.2355,34.2579,34.1163,34.1237,112200.0
2012-01-20 10:25:00,45.8,45.8,45.57,45.7,93100.0,34.1237,34.1237,33.9524,34.0492,93100.0
2012-01-20 10:30:00,45.71,45.82,45.57,45.73,64000.0,34.0567,34.1386,33.9524,34.0716,64000.0
2012-01-20 10:35:00,45.73,45.85,45.66,45.66,78900.0,34.0716,34.161,34.0194,34.0194,78900.0
2012-01-20 10:40:00,45.66,45.67,45.52,45.58,37400.0,34.0194,34.0269,33.9151,33.9598,37400.0
2012-01-20 10:45:00,45.58,45.6,45.41,45.48,67700.0,33.9598,33.9747,33.8332,33.8853,67700.0
2012-01-20 10:50:00,45.5,45.63,45.5,45.6,21800.0,33.9002,33.9971,33.9002,33.9747,21800.0
2012-01-20 10:55:00,45.61,45.74,45.6,45.63,33600.0,33.9822,34.079,33.9747,33.9971,33600.0
2012-01-20 11:00:00,45.63,45.65,45.52,45.57,45200.0,33.9971,34.012,33.9151,33.9524,45200.0
2012-01-20 11:05:00,45.57,45.58,45.45,45.48,75000.0,33.9524,33.9598,33.863,33.8853,75000.0
2012-01-20 11:10:00,45.47,45.48,45.31,45.35,52900.0,33.8779,33.8853,33.7587,33.7885,52900.0
2012-01-20 11:15:00,45.34,45.42,45.27,45.28,69900.0,33.781,33.8406,33.7289,33.7363,69900.0
2012-01-20 11:20:00,45.27,45.36,45.24,45.26,61600.0,33.7289,33.7959,33.7065,33.7214,61600.0
2012-01-20 11:25:00,45.26,45.27,45.2,45.24,39400.0,33.7214,33.7289,33.6767,33.7065,39400.0
2012-01-20 11:30:00,45.25,45.34,45.21,45.33,45300.0,33.714,33.781,33.6842,33.7736,45300.0
2012-01-20 11:35:00,45.34,45.42,45.27,45.4,10500.0,33.781,33.8406,33.7289,33.8257,10500.0
2012-01-20 11:40:00,45.42,45.46,45.34,45.42,16900.0,33.8406,33.8704,33.781,33.8406,16900.0
2012-01-20 11:45:00,45.39,45.51,45.33,45.38,35700.0,33.8183,33.9077,33.7736,33.8108,35700.0
2012-01-20 11:50:00,45.36,45.43,45.31,45.38,30300.0,33.7959,33.8481,33.7587,33.8108,30300.0
2012-01-20 11:55:00,45.39,45.45,45.33,45.35,33300.0,33.8183,33.863,33.7736,33.7885,33300.0
2012-01-20 12:00:00,45.37,45.5,45.35,45.36,24900.0,33.8034,33.9002,33.7885,33.7959,24900.0
2012-01-20 12:05:00,45.36,45.46,45.32,45.33,20900.0,33.7959,33.8704,33.7661,33.7736,20900.0
2012-01-20 12:10:00,45.32,45.45,45.31,45.41,20600.0,33.7661,33.863,33.7587,33.8332,20600.0
2012-01-20 12:15:00,45.39,45.47,45.38,45.41,17200.0,33.8183,33.8779,33.8108,33.8332,17200.0
2012-01-20 12:20:00,45.41,45.44,45.4,45.41,11800.0,33.8332,33.8555,33.8257,33.8332,11800.0
2012-01-20 12:25:00,45.41,45.48,45.41,45.45,10500.0,33.8332,33.8853,33.8332,33.863,10500.0
2012-01-20 12:30:00,45.46,45.53,45.45,45.5,17100.0,33.8704,33.9226,33.863,33.9002,17100.0
2012-01-20 12:35:00,45.48,45.48,45.42,45.43,33200.0,33.8853,33.8853,33.8406,33.8481,33200.0
2012-01-20 12:40:00,45.43,45.49,45.37,45.37,24900.0,33.8481,33.8928,33.8034,33.8034,24900.0
2012-01-20 12:45:00,45.38,45.38,45.21,45.22,37800.0,33.8108,33.8108,33.6842,33.6916,37800.0
2012-01-20 12:50:00,45.21,45.22,45.21,45.21,13700.0,33.6842,33.6916,33.6842,33.6842,13700.0
2012-01-20 12:55:00,45.22,45.24,45.08,45.09,49700.0,33.6916,33.7065,33.5873,33.5948,49700.0
2012-01-20 13:00:00,45.11,45.12,45.07,45.08,32100.0,33.6097,33.6171,33.5799,33.5873,32100.0
2012-01-20 13:05:00,45.08,45.1,45.03,45.08,53600.0,33.5873,33.6022,33.55,33.5873,53600.0
2012-01-20 13:10:00,45.09,45.21,45.09,45.13,59000.0,33.5948,33.6842,33.5948,33.6246,59000.0
2012-01-20 13:15:00,45.13,45.17,45.12,45.14,16500.0,33.6246,33.6544,33.6171,33.632,16500.0
2012-01-20 13:20:00,45.13,45.2,45.12,45.2,27600.0,33.6246,33.6767,33.6171,33.6767,27600.0
2012-01-20 13:25:00,45.2,45.2,45.13,45.17,52900.0,33.6767,33.6767,33.6246,33.6544,52900.0
2012-01-20 13:30:00,45.17,45.18,45.09,45.09,17900.0,33.6544,33.6618,33.5948,33.5948,17900.0
2012-01-20 13:35:00,45.08,45.12,45.04,45.04,39400.0,33.5873,33.6171,33.5575,33.5575,39400.0
2012-01-20 13:40:00,45.05,45.08,45.04,45.05,36600.0,33.565,33.5873,33.5575,33.565,36600.0
2012-01-20 13:45:00,45.05,45.05,44.8,44.8,61700.0,33.565,33.565,33.3787,33.3787,61700.0
2012-01-20 13:50:00,44.8,44.88,44.8,44.87,65200.0,33.3787,33.4383,33.3787,33.4308,65200.0
2012-01-20 13:55:00,44.88,44.88,44.61,44.61,56800.0,33.4383,33.4383,33.2371,33.2371,56800.0
2012-01-20 14:00:00,44.61,44.88,44.61,44.88,96700.0,33.2371,33.4383,33.2371,33.4383,96700.0
2012-01-20 14:05:00,44.88,44.92,44.86,44.9,51000.0,33.4383,33.4681,33.4234,33.4532,51000.0
2012-01-20 14:10:00,44.9,45.03,44.89,45.0,70800.0,33.4532,33.55,33.4457,33.5277,70800.0
2012-01-20 14:15:00,45.01,45.01,44.96,44.96,67800.0,33.5351,33.5351,33.4979,33.4979,67800.0
2012-01-20 14:20:00,44.96,44.96,44.77,44.77,62900.0,33.4979,33.4979,33.3563,33.3563,62900.0
2012-01-20 14:25:00,44.77,44.79,44.61,44.61,62400.0,33.3563,33.3712,33.2371,33.2371,62400.0
2012-01-20 14:30:00,44.62,44.78,44.61,44.7,55400.0,33.2446,33.3638,33.2371,33.3042,55400.0
2012-01-20 14:35:00,44.7,44.72,44.55,44.63,104900.0,33.3042,33.3191,33.1924,33.252,104900.0
2012-01-20 14:40:00,44.63,44.75,44.62,44.74,45500.0,33.252,33.3414,33.2446,33.334,45500.0
2012-01-20 14:45:00,44.75,44.76,44.67,44.69,56900.0,33.3414,33.3489,33.2818,33.2967,56900.0
2012-01-20 14:50:00,44.69,44.7,44.63,44.63,70800.0,33.2967,33.3042,33.252,33.252,70800.0
2012-01-20 14:55:00,44.63,44.65,44.61,44.61,65800.0,33.252,33.2669,33.2371,33.2371,65800.0
2012-01-20 15:00:00,44.63,44.67,44.62,44.64,71000.0,33.252,33.2818,33.2446,33.2595,71000.0
2012-01-20 15:05:00,44.65,44.84,44.63,44.84,71900.0,33.2669,33.4085,33.252,33.4085,71900.0
2012-01-20 15:10:00,44.83,44.91,44.79,44.82,240900.0,33.401,33.4606,33.3712,33.3936,240900.0
2012-01-20 15:15:00,44.83,44.89,44.67,44.67,115800.0,33.401,33.4457,33.2818,33.2818,115800.0
2012-01-20 15:20:00,44.67,44.68,44.56,44.59,81500.0,33.2818,33.2893,33.1999,33.2222,81500.0
2012-01-20 15:25:00,44.59,44.6,44.49,44.5,118900.0,33.2222,33.2297,33.1477,33.1552,118900.0
2012-01-20 15:30:00,44.51,44.53,44.5,44.51,127800.0,33.1626,33.1775,33.1552,33.1626,127800.0
2012-01-20 15:35:00,44.51,44.52,44.49,44.51,148100.0,33.1626,33.1701,33.1477,33.1626,148100.0
2012-01-20 15:40:00,44.51,44.6,44.43,44.59,240600.0,33.1626,33.2297,33.103,33.2222,240600.0
2012-01-20 15:45:00,44.58,44.66,44.51,44.66,361800.0,33.2148,33.2744,33.1626,33.2744,361800.0
2012-01-20 15:50:00,44.66,44.72,44.5,44.5,323100.0,33.2744,33.3191,33.1552,33.1552,323100.0
2012-01-20 15:55:00,44.51,44.55,44.4,44.51,485700.0,33.1626,33.1924,33.0807,33.1626,485700.0
2012-01-23 09:30:00,44.89,44.94,44.66,44.86,172500.0,33.4457,33.483,33.2744,33.4234,172500.0
2012-01-23 09:35:00,44.84,45.0,44.84,44.93,69600.0,33.4085,33.5277,33.4085,33.4755,69600.0
2012-01-23 09:40:00,44.92,44.97,44.73,44.93,94900.0,33.4681,33.5053,33.3265,33.4755,94900.0
2012-01-23 09:45:00,44.94,44.94,44.37,44.63,128400.0,33.483,33.483,33.0583,33.252,128400.0
2012-01-23 09:50:00,44.62,44.73,44.47,44.66,78100.0,33.2446,33.3265,33.1328,33.2744,78100.0
2012-01-23 09:55:00,44.68,45.0,44.68,44.93,72000.0,33.2893,33.5277,33.2893,33.4755,72000.0
2012-01-23 10:00:00,44.95,45.17,44.78,45.08,75400.0,33.4904,33.6544,33.3638,33.5873,75400.0
2012-01-23 10:05:00,45.08,45.25,45.08,45.11,33000.0,33.5873,33.714,33.5873,33.6097,33000.0
2012-01-23 10:10:00,45.12,45.2,44.81,44.81,40900.0,33.6171,33.6767,33.3861,33.3861,40900.0
2012-01-23 10:15:00,44.82,44.98,44.81,44.91,13300.0,33.3936,33.5128,33.3861,33.4606,13300.0
2012-01-23 10:20:00,44.93,44.94,44.64,44.64,27500.0,33.4755,33.483,33.2595,33.2595,27500.0
2012-01-23 10:25:00,44.63,44.72,44.42,44.47,57200.0,33.252,33.3191,33.0956,33.1328,57200.0
2012-01-23 10:30:00,44.45,44.53,44.44,44.5,35900.0,33.1179,33.1775,33.1105,33.1552,35900.0
2012-01-23 10:35:00,44.5,44.5,44.08,44.08,103800.0,33.1552,33.1552,32.8422,32.8422,103800.0
2012-01-23 10:40:00,44.08,44.15,43.77,44.06,147200.0,32.8422,32.8944,32.6113,32.8273,147200.0
2012-01-23 10:45:00,44.06,44.16,43.98,44.03,81400.0,32.8273,32.9018,32.7677,32.805,81400.0
2012-01-23 10:50:00,44.04,44.14,43.95,44.0,99400.0,32.8124,32.8869,32.7454,32.7826,99400.0
2012-01-23 10:55:00,44.01,44.03,43.89,43.99,58100.0,32.7901,32.805,32.7007,32.7752,58100.0
2012-01-23 11:00:00,43.98,44.06,43.91,44.0,55400.0,32.7677,32.8273,32.7156,32.7826,55400.0
2012-01-23 11:05:00,43.99,44.07,43.88,44.01,80100.0,32.7752,32.8348,32.6932,32.7901,80100.0
2012-01-23 11:10:00,44.02,44.14,44.0,44.03,32900.0,32.7975,32.8869,32.7826,32.805,32900.0
2012-01-23 11:15:00,44.03,44.29,44.03,44.15,43100.0,32.805,32.9987,32.805,32.8944,43100.0
2012-01-23 11:20:00,44.15,44.25,44.13,44.16,22000.0,32.8944,32.9689,32.8795,32.9018,22000.0
2012-01-23 11:25:00,44.16,44.16,44.0,44.1,33200.0,32.9018,32.9018,32.7826,32.8571,33200.0
2012-01-23 11:30:00,44.09,44.42,44.09,44.4,42600.0,32.8497,33.0956,32.8497,33.0807,42600.0
2012-01-23 11:35:00,44.41,44.41,44.14,44.19,35800.0,33.0881,33.0881,32.8869,32.9242,35800.0
2012-01-23 11:40:00,44.19,44.22,44.01,44.13,42100.0,32.9242,32.9466,32.7901,32.8795,42100.0
2012-01-23 11:45:00,44.13,44.17,44.09,44.16,17100.0,32.8795,32.9093,32.8497,32.9018,17100.0
2012-01-23 11:50:00,44.18,44.23,44.0,44.2,23400.0,32.9167,32.954,32.7826,32.9316,23400.0
2012-01-23 11:55:00,44.2,44.27,44.16,44.19,16400.0,32.9316,32.9838,32.9018,32.9242,16400.0
2012-01-23 12:00:00,44.18,44.23,44.08,44.22,26500.0,32.9167,32.954,32.8422,32.9466,26500.0
2012-01-23 12:05:00,44.24,44.27,44.09,44.15,26100.0,32.9615,32.9838,32.8497,32.8944,26100.0
2012-01-23 12:10:00,44.15,44.22,44.06,44.12,33400.0,32.8944,32.9466,32.8273,32.872,33400.0
2012-01-23 12:15:00,44.1,44.21,44.01,44.13,32000.0,32.8571,32.9391,32.7901,32.8795,32000.0
2012-01-23 12:20:00,44.16,44.24,43.98,44.17,58800.0,32.9018,32.9615,32.7677,32.9093,58800.0
2012-01-23 12:25:00,44.18,44.25,44.06,44.09,45200.0,32.9167,32.9689,32.8273,32.8497,45200.0
2012-01-23 12:30:00,44.09,44.3,44.09,44.26,37100.0,32.8497,33.0062,32.8497,32.9764,37100.0
2012-01-23 12:35:00,44.26,44.42,44.16,44.41,30000.0,32.9764,33.0956,32.9018,33.0881,30000.0
2012-01-23 12:40:00,44.4,44.59,44.36,44.39,50800.0,33.0807,33.2222,33.0509,33.0732,50800.0
2012-01-23 12:45:00,44.39,44.54,44.37,44.38,17200.0,33.0732,33.185,33.0583,33.0658,17200.0
2012-01-23 12:50:00,44.36,44.55,44.36,44.48,32800.0,33.0509,33.1924,33.0509,33.1403,32800.0
2012-01-23 12:55:00,44.48,44.48,44.37,44.44,30200.0,33.1403,33.1403,33.0583,33.1105,30200.0
2012-01-23 13:00:00,44.41,44.54,44.38,44.42,37400.0,33.0881,33.185,33.0658,33.0956,37400.0
2012-01-23 13:05:00,44.41,44.45,44.34,44.36,28000.0,33.0881,33.1179,33.036,33.0509,28000.0
2012-01-23 13:10:00,44.39,44.43,44.31,44.32,18100.0,33.0732,33.103,33.0136,33.0211,18100.0
2012-01-23 13:15:00,44.32,44.32,44.25,44.25,17000.0,33.0211,33.0211,32.9689,32.9689,17000.0
2012-01-23 13:20:00,44.27,44.3,44.23,44.3,16200.0,32.9838,33.0062,32.954,33.0062,16200.0
2012-01-23 13:25:00,44.29,44.32,44.22,44.31,18500.0,32.9987,33.0211,32.9466,33.0136,18500.0
2012-01-23 13:30:00,44.31,44.42,44.31,44.31,70400.0,33.0136,33.0956,33.0136,33.0136,70400.0
2012-01-23 13:35:00,44.32,44.36,44.24,44.27,75400.0,33.0211,33.0509,32.9615,32.9838,75400.0
2012-01-23 13:40:00,44.28,44.33,44.08,44.08,21900.0,32.9913,33.0285,32.8422,32.8422,21900.0
2012-01-23 13:45:00,44.08,44.2,44.06,44.18,20800.0,32.8422,32.9316,32.8273,32.9167,20800.0
2012-01-23 13:50:00,44.18,44.24,44.15,44.21,35000.0,32.9167,32.9615,32.8944,32.9391,35000.0
2012-01-23 13:55:00,44.22,44.22,44.16,44.18,28500.0,32.9466,32.9466,32.9018,32.9167,28500.0
2012-01-23 14:00:00,44.19,44.2,44.03,44.09,22300.0,32.9242,32.9316,32.805,32.8497,22300.0
2012-01-23 14:05:00,44.09,44.1,44.03,44.08,20300.0,32.8497,32.8571,32.805,32.8422,20300.0
2012-01-23 14:10:00,44.08,44.09,44.0,44.02,33000.0,32.8422,32.8497,32.7826,32.7975,33000.0
2012-01-23 14:15:00,44.0,44.03,43.99,44.01,42800.0,32.7826,32.805,32.7752,32.7901,42800.0
2012-01-23 14:20:00,44.0,44.06,44.0,44.06,21100.0,32.7826,32.8273,32.7826,32.8273,21100.0
2012-01-23 14:25:00,44.06,44.07,44.0,44.0,28100.0,32.8273,32.8348,32.7826,32.7826,28100.0
2012-01-23 14:30:00,44.01,44.03,43.99,44.01,36100.0,32.7901,32.805,32.7752,32.7901,36100.0
2012-01-23 14:35:00,44.01,44.03,43.98,43.98,16900.0,32.7901,32.805,32.7677,32.7677,16900.0
2012-01-23 14:40:00,43.99,44.0,43.95,43.98,22400.0,32.7752,32.7826,32.7454,32.7677,22400.0
2012-01-23 14:45:00,43.98,43.98,43.87,43.97,37100.0,32.7677,32.7677,32.6858,32.7603,37100.0
2012-01-23 14:50:00,43.97,44.01,43.92,43.96,44000.0,32.7603,32.7901,32.723,32.7528,44000.0
2012-01-23 14:55:00,43.97,44.14,43.91,44.09,40700.0,32.7603,32.8869,32.7156,32.8497,40700.0
2012-01-23 15:00:00,44.08,44.1,44.01,44.09,43500.0,32.8422,32.8571,32.7901,32.8497,43500.0
2012-01-23 15:05:00,44.09,44.19,44.09,44.14,37200.0,32.8497,32.9242,32.8497,32.8869,37200.0
2012-01-23 15:10:00,44.14,44.19,44.12,44.18,22500.0,32.8869,32.9242,32.872,32.9167,22500.0
2012-01-23 15:15:00,44.19,44.23,44.15,44.16,30600.0,32.9242,32.954,32.8944,32.9018,30600.0
2012-01-23 15:20:00,44.16,44.2,44.13,44.16,23500.0,32.9018,32.9316,32.8795,32.9018,23500.0
2012-01-23 15:25:00,44.16,44.2,44.11,44.17,37100.0,32.9018,32.9316,32.8646,32.9093,37100.0
2012-01-23 15:30:00,44.18,44.29,44.18,44.23,37700.0,32.9167,32.9987,32.9167,32.954,37700.0
2012-01-23 15:35:00,44.24,44.31,44.19,44.23,54100.0,32.9615,33.0136,32.9242,32.954,54100.0
2012-01-23 15:40:00,44.23,44.37,44.23,44.36,62500.0,32.954,33.0583,32.954,33.0509,62500.0
2012-01-23 15:45:00,44.37,44.43,44.3,44.41,62100.0,33.0583,33.103,33.0062,33.0881,62100.0
2012-01-23 15:50:00,44.42,44.42,44.27,44.27,62000.0,33.0956,33.0956,32.9838,32.9838,62000.0
2012-01-23 15:55:00,44.27,44.29,44.21,44.22,91600.0,32.9838,32.9987,32.9391,32.9466,91600.0
2012-01-24 09:30:00,44.15,44.69,44.15,44.51,59800.0,32.8944,33.2967,32.8944,33.1626,59800.0
2012-01-24 09:35:00,44.52,44.58,44.42,44.49,47000.0,33.1701,33.2148,33.0956,33.1477,47000.0
2012-01-24 09:40:00,44.49,44.5,44.26,44.37,25600.0,33.1477,33.1552,32.9764,33.0583,25600.0
2012-01-24 09:45:00,44.36,44.65,44.32,44.65,48600.0,33.0509,33.2669,33.0211,33.2669,48600.0
2012-01-24 09:50:00,44.64,44.65,44.4,44.53,31200.0,33.2595,33.2669,33.0807,33.1775,31200.0
2012-01-24 09:55:00,44.51,44.75,44.47,44.64,25900.0,33.1626,33.3414,33.1328,33.2595,25900.0
2012-01-24 10:00:00,44.66,44.84,44.58,44.8,31400.0,33.2744,33.4085,33.2148,33.3787,31400.0
2012-01-24 10:05:00,44.82,44.92,44.78,44.92,25900.0,33.3936,33.4681,33.3638,33.4681,25900.0
2012-01-24 10:10:00,44.88,44.9,44.67,44.7,14100.0,33.4383,33.4532,33.2818,33.3042,14100.0
2012-01-24 10:15:00,44.73,44.73,44.5,44.57,31100.0,33.3265,33.3265,33.1552,33.2073,31100.0
2012-01-24 10:20:00,44.57,44.63,44.48,44.63,31900.0,33.2073,33.252,33.1403,33.252,31900.0
2012-01-24 10:25:00,44.64,44.68,44.53,44.54,44600.0,33.2595,33.2893,33.1775,33.185,44600.0
2012-01-24 10:30:00,44.54,44.73,44.48,44.69,22900.0,33.185,33.3265,33.1403,33.2967,22900.0
2012-01-24 10:35:00,44.7,44.78,44.7,44.78,17300.0,33.3042,33.3638,33.3042,33.3638,17300.0
2012-01-24 10:40:00,44.78,44.82,44.76,44.81,15400.0,33.3638,33.3936,33.3489,33.3861,15400.0
2012-01-24 10:45:00,44.81,44.91,44.8,44.88,15900.0,33.3861,33.4606,33.3787,33.4383,15900.0
2012-01-24 10:50:00,44.88,44.97,44.83,44.97,20900.0,33.4383,33.5053,33.401,33.5053,20900.0
2012-01-24 10:55:00,44.97,44.97,44.87,44.9,20700.0,33.5053,33.5053,33.4308,33.4532,20700.0
2012-01-24 11:00:00,44.91,44.97,44.83,44.89,23000.0,33.4606,33.5053,33.401,33.4457,23000.0
2012-01-24 11:05:00,44.89,45.1,44.86,45.1,44200.0,33.4457,33.6022,33.4234,33.6022,44200.0
2012-01-24 11:10:00,45.09,45.19,45.05,45.06,33200.0,33.5948,33.6693,33.565,33.5724,33200.0
2012-01-24 11:15:00,45.08,45.14,45.05,45.1,22400.0,33.5873,33.632,33.565,33.6022,22400.0
2012-01-24 11:20:00,45.1,45.15,45.02,45.13,126500.0,33.6022,33.6395,33.5426,33.6246,126500.0
2012-01-24 11:25:00,45.14,45.19,45.08,45.14,23300.0,33.632,33.6693,33.5873,33.632,23300.0
2012-01-24 11:30:00,45.14,45.23,45.14,45.19,18600.0,33.632,33.6991,33.632,33.6693,18600.0
2012-01-24 11:35:00,45.18,45.21,45.1,45.21,24500.0,33.6618,33.6842,33.6022,33.6842,24500.0
2012-01-24 11:40:00,45.22,45.29,45.19,45.28,29000.0,33.6916,33.7438,33.6693,33.7363,29000.0
2012-01-24 11:45:00,45.29,45.31,45.2,45.2,34100.0,33.7438,33.7587,33.6767,33.6767,34100.0
2012-01-24 11:50:00,45.21,45.21,45.14,45.19,23900.0,33.6842,33.6842,33.632,33.6693,23900.0
2012-01-24 11:55:00,45.2,45.25,45.13,45.14,23300.0,33.6767,33.714,33.6246,33.632,23300.0
2012-01-24 12:00:00,45.13,45.23,45.1,45.21,13900.0,33.6246,33.6991,33.6022,33.6842,13900.0
2012-01-24 12:05:00,45.21,45.21,45.1,45.12,53700.0,33.6842,33.6842,33.6022,33.6171,53700.0
2012-01-24 12:10:00,45.11,45.23,45.11,45.21,51600.0,33.6097,33.6991,33.6097,33.6842,51600.0
2012-01-24 12:15:00,45.2,45.29,45.18,45.29,13400.0,33.6767,33.7438,33.6618,33.7438,13400.0
2012-01-24 12:20:00,45.28,45.35,45.27,45.3,15900.0,33.7363,33.7885,33.7289,33.7512,15900.0
2012-01-24 12:25:00,45.3,45.35,45.27,45.29,20200.0,33.7512,33.7885,33.7289,33.7438,20200.0
2012-01-24 12:30:00,45.29,45.38,45.27,45.28,39200.0,33.7438,33.8108,33.7289,33.7363,39200.0
2012-01-24 12:35:00,45.27,45.34,45.27,45.33,14200.0,33.7289,33.781,33.7289,33.7736,14200.0
2012-01-24 12:40:00,45.32,45.35,45.27,45.35,30100.0,33.7661,33.7885,33.7289,33.7885,30100.0
2012-01-24 12:45:00,45.34,45.34,45.24,45.33,63200.0,33.781,33.781,33.7065,33.7736,63200.0
2012-01-24 12:50:00,45.32,45.4,45.28,45.4,29200.0,33.7661,33.8257,33.7363,33.8257,29200.0
2012-01-24 12:55:00,45.38,45.43,45.36,45.38,32300.0,33.8108,33.8481,33.7959,33.8108,32300.0
2012-01-24 13:00:00,45.38,45.39,45.3,45.31,31300.0,33.8108,33.8183,33.7512,33.7587,31300.0
2012-01-24 13:05:00,45.31,45.35,45.3,45.3,27700.0,33.7587,33.7885,33.7512,33.7512,27700.0
2012-01-24 13:10:00,45.29,45.35,45.28,45.35,17800.0,33.7438,33.7885,33.7363,33.7885,17800.0
2012-01-24 13:15:00,45.35,45.38,45.28,45.33,41600.0,33.7885,33.8108,33.7363,33.7736,41600.0
2012-01-24 13:20:00,45.32,45.34,45.29,45.31,15500.0,33.7661,33.781,33.7438,33.7587,15500.0
2012-01-24 13:25:00,45.31,45.37,45.3,45.33,19400.0,33.7587,33.8034,33.7512,33.7736,19400.0
2012-01-24 13:30:00,45.33,45.38,45.33,45.34,15000.0,33.7736,33.8108,33.7736,33.781,15000.0
2012-01-24 13:35:00,45.34,45.37,45.3,45.35,16100.0,33.781,33.8034,33.7512,33.7885,16100.0
2012-01-24 13:40:00,45.35,45.43,45.34,45.41,20300.0,33.7885,33.8481,33.781,33.8332,20300.0
2012-01-24 13:45:00,45.43,45.44,45.38,45.4,29100.0,33.8481,33.8555,33.8108,33.8257,29100.0
2012-01-24 13:50:00,45.39,45.43,45.34,45.42,10800.0,33.8183,33.8481,33.781,33.8406,10800.0
2012-01-24 13:55:00,45.41,45.43,45.38,45.42,12200.0,33.8332,33.8481,33.8108,33.8406,12200.0
2012-01-24 14:00:00,45.41,45.41,45.33,45.39,57200.0,33.8332,33.8332,33.7736,33.8183,57200.0
2012-01-24 14:05:00,45.39,45.43,45.38,45.41,24300.0,33.8183,33.8481,33.8108,33.8332,24300.0
2012-01-24 14:10:00,45.41,45.58,45.41,45.55,81600.0,33.8332,33.9598,33.8332,33.9375,81600.0
2012-01-24 14:15:00,45.53,45.58,45.49,45.53,35400.0,33.9226,33.9598,33.8928,33.9226,35400.0
2012-01-24 14:20:00,45.53,45.64,45.5,45.58,37900.0,33.9226,34.0045,33.9002,33.9598,37900.0
2012-01-24 14:25:00,45.59,45.65,45.51,45.57,31400.0,33.9673,34.012,33.9077,33.9524,31400.0
2012-01-24 14:30:00,45.56,45.64,45.54,45.58,45000.0,33.9449,34.0045,33.93,33.9598,45000.0
2012-01-24 14:35:00,45.57,45.7,45.57,45.7,31700.0,33.9524,34.0492,33.9524,34.0492,31700.0
2012-01-24 14:40:00,45.7,45.8,45.69,45.8,40700.0,34.0492,34.1237,34.0418,34.1237,40700.0
2012-01-24 14:45:00,45.79,45.86,45.72,45.76,41200.0,34.1163,34.1684,34.0641,34.0939,41200.0
2012-01-24 14:50:00,45.76,45.83,45.73,45.73,34400.0,34.0939,34.1461,34.0716,34.0716,34400.0
2012-01-24 14:55:00,45.74,45.85,45.69,45.81,42800.0,34.079,34.161,34.0418,34.1312,42800.0
2012-01-24 15:00:00,45.81,45.89,45.77,45.89,59300.0,34.1312,34.1908,34.1014,34.1908,59300.0
2012-01-24 15:05:00,45.89,45.97,45.87,45.97,49000.0,34.1908,34.2504,34.1759,34.2504,49000.0
2012-01-24 15:10:00,45.98,46.03,45.97,46.02,78700.0,34.2579,34.2951,34.2504,34.2877,78700.0
2012-01-24 15:15:00,46.01,46.02,45.97,45.98,34500.0,34.2802,34.2877,34.2504,34.2579,34500.0
2012-01-24 15:20:00,45.98,45.98,45.87,45.89,52300.0,34.2579,34.2579,34.1759,34.1908,52300.0
2012-01-24 15:25:00,45.89,45.93,45.86,45.87,36900.0,34.1908,34.2206,34.1684,34.1759,36900.0
2012-01-24 15:30:00,45.86,45.87,45.78,45.81,58900.0,34.1684,34.1759,34.1088,34.1312,58900.0
2012-01-24 15:35:00,45.81,45.83,45.73,45.73,37400.0,34.1312,34.1461,34.0716,34.0716,37400.0
2012-01-24 15:40:00,45.72,45.79,45.71,45.75,43600.0,34.0641,34.1163,34.0567,34.0865,43600.0
2012-01-24 15:45:00,45.75,45.78,45.73,45.77,61100.0,34.0865,34.1088,34.0716,34.1014,61100.0
2012-01-24 15:50:00,45.77,45.77,45.67,45.67,101400.0,34.1014,34.1014,34.0269,34.0269,101400.0
2012-01-24 15:55:00,45.66,45.69,45.57,45.64,112300.0,34.0194,34.0418,33.9524,34.0045,112300.0
2012-01-25 09:30:00,45.74,45.87,45.57,45.79,31700.0,34.079,34.1759,33.9524,34.1163,31700.0
2012-01-25 09:35:00,45.79,45.93,45.6,45.62,18000.0,34.1163,34.2206,33.9747,33.9896,18000.0
2012-01-25 09:40:00,45.61,45.63,45.41,45.41,23200.0,33.9822,33.9971,33.8332,33.8332,23200.0
2012-01-25 09:45:00,45.41,45.59,45.3,45.31,33400.0,33.8332,33.9673,33.7512,33.7587,33400.0
2012-01-25 09:50:00,45.31,45.48,45.28,45.29,30500.0,33.7587,33.8853,33.7363,33.7438,30500.0
2012-01-25 09:55:00,45.29,45.32,45.14,45.23,33000.0,33.7438,33.7661,33.632,33.6991,33000.0
2012-01-25 10:00:00,45.2,45.29,45.15,45.25,31000.0,33.6767,33.7438,33.6395,33.714,31000.0
2012-01-25 10:05:00,45.25,45.47,45.25,45.3,14200.0,33.714,33.8779,33.714,33.7512,14200.0
2012-01-25 10:10:00,45.3,45.45,45.23,45.23,22100.0,33.7512,33.863,33.6991,33.6991,22100.0
2012-01-25 10:15:00,45.27,45.5,45.23,45.48,74900.0,33.7289,33.9002,33.6991,33.8853,74900.0
2012-01-25 10:20:00,45.46,45.52,45.34,45.41,57800.0,33.8704,33.9151,33.781,33.8332,57800.0
2012-01-25 10:25:00,45.4,45.44,45.32,45.4,20900.0,33.8257,33.8555,33.7661,33.8257,20900.0
2012-01-25 10:30:00,45.4,45.51,45.37,45.47,24200.0,33.8257,33.9077,33.8034,33.8779,24200.0
2012-01-25 10:35:00,45.48,45.62,45.48,45.57,44400.0,33.8853,33.9896,33.8853,33.9524,44400.0
2012-01-25 10:40:00,45.57,45.69,45.55,45.67,13500.0,33.9524,34.0418,33.9375,34.0269,13500.0
2012-01-25 10:45:00,45.66,45.75,45.65,45.73,19300.0,34.0194,34.0865,34.012,34.0716,19300.0
2012-01-25 10:50:00,45.74,45.77,45.64,45.69,58100.0,34.079,34.1014,34.0045,34.0418,58100.0
2012-01-25 10:55:00,45.67,45.68,45.62,45.64,22500.0,34.0269,34.0343,33.9896,34.0045,22500.0
2012-01-25 11:00:00,45.64,45.67,45.6,45.64,31200.0,34.0045,34.0269,33.9747,34.0045,31200.0
2012-01-25 11:05:00,45.63,45.7,45.57,45.64,72000.0,33.9971,34.0492,33.9524,34.0045,72000.0
2012-01-25 11:10:00,45.63,45.86,45.63,45.86,80500.0,33.9971,34.1684,33.9971,34.1684,80500.0
2012-01-25 11:15:00,45.87,45.93,45.83,45.87,60900.0,34.1759,34.2206,34.1461,34.1759,60900.0
2012-01-25 11:20:00,45.86,46.05,45.85,46.05,56400.0,34.1684,34.31,34.161,34.31,56400.0
2012-01-25 11:25:00,46.04,46.14,46.01,46.02,39300.0,34.3026,34.3771,34.2802,34.2877,39300.0
2012-01-25 11:30:00,46.04,46.19,46.0,46.19,29100.0,34.3026,34.4143,34.2728,34.4143,29100.0
2012-01-25 11:35:00,46.19,46.19,46.09,46.18,18400.0,34.4143,34.4143,34.3398,34.4069,18400.0
2012-01-25 11:40:00,46.19,46.32,46.19,46.3,42100.0,34.4143,34.5112,34.4143,34.4963,42100.0
2012-01-25 11:45:00,46.3,46.33,46.3,46.32,30000.0,34.4963,34.5186,34.4963,34.5112,30000.0
2012-01-25 11:50:00,46.32,46.34,46.31,46.33,22400.0,34.5112,34.5261,34.5037,34.5186,22400.0
2012-01-25 11:55:00,46.33,46.37,46.31,46.35,20900.0,34.5186,34.5484,34.5037,34.5335,20900.0
2012-01-25 12:00:00,46.34,46.34,46.07,46.07,30500.0,34.5261,34.5261,34.3249,34.3249,30500.0
2012-01-25 12:05:00,46.06,46.18,46.04,46.06,33300.0,34.3175,34.4069,34.3026,34.3175,33300.0
2012-01-25 12:10:00,46.06,46.09,45.93,46.08,17600.0,34.3175,34.3398,34.2206,34.3324,17600.0
2012-01-25 12:15:00,46.07,46.08,46.03,46.04,7200.0,34.3249,34.3324,34.2951,34.3026,7200.0
2012-01-25 12:20:00,46.04,46.06,46.03,46.03,15700.0,34.3026,34.3175,34.2951,34.2951,15700.0
2012-01-25 12:25:00,46.03,46.21,46.03,46.12,19000.0,34.2951,34.4292,34.2951,34.3622,19000.0
2012-01-25 12:30:00,46.09,46.22,45.98,46.21,17200.0,34.3398,34.4367,34.2579,34.4292,17200.0
2012-01-25 12:35:00,46.21,46.28,46.14,46.14,16100.0,34.4292,34.4814,34.3771,34.3771,16100.0
2012-01-25 12:40:00,46.16,46.17,45.94,46.04,29500.0,34.392,34.3994,34.2281,34.3026,29500.0
2012-01-25 12:45:00,46.02,46.12,46.02,46.07,16000.0,34.2877,34.3622,34.2877,34.3249,16000.0
2012-01-25 12:50:00,46.06,46.13,45.96,46.1,16600.0,34.3175,34.3696,34.243,34.3473,16600.0
2012-01-25 12:55:00,46.11,46.17,45.93,45.96,44300.0,34.3547,34.3994,34.2206,34.243,44300.0
2012-01-25 13:00:00,45.97,46.15,45.97,46.1,42500.0,34.2504,34.3845,34.2504,34.3473,42500.0
2012-01-25 13:05:00,46.09,46.36,46.09,46.28,19500.0,34.3398,34.541,34.3398,34.4814,19500.0
2012-01-25 13:10:00,46.3,46.3,46.2,46.24,12500.0,34.4963,34.4963,34.4218,34.4516,12500.0
2012-01-25 13:15:00,46.26,46.4,46.22,46.22,19600.0,34.4665,34.5708,34.4367,34.4367,19600.0
2012-01-25 13:20:00,46.24,46.4,46.21,46.37,23100.0,34.4516,34.5708,34.4292,34.5484,23100.0
2012-01-25 13:25:00,46.36,46.38,46.27,46.3,28000.0,34.541,34.5559,34.4739,34.4963,28000.0
2012-01-25 13:30:00,46.31,46.42,46.3,46.38,50900.0,34.5037,34.5857,34.4963,34.5559,50900.0
2012-01-25 13:35:00,46.39,46.41,46.28,46.35,21300.0,34.5633,34.5782,34.4814,34.5335,21300.0
2012-01-25 13:40:00,46.34,46.46,46.33,46.44,36200.0,34.5261,34.6155,34.5186,34.6006,36200.0
2012-01-25 13:45:00,46.44,46.55,46.35,46.47,81400.0,34.6006,34.6825,34.5335,34.6229,81400.0
2012-01-25 13:50:00,46.49,46.51,46.44,46.5,18700.0,34.6378,34.6527,34.6006,34.6453,18700.0
2012-01-25 13:55:00,46.51,46.55,46.45,46.5,17300.0,34.6527,34.6825,34.608,34.6453,17300.0
2012-01-25 14:00:00,46.5,46.5,46.28,46.33,26900.0,34.6453,34.6453,34.4814,34.5186,26900.0
2012-01-25 14:05:00,46.33,46.36,46.29,46.35,144400.0,34.5186,34.541,34.4888,34.5335,144400.0
2012-01-25 14:10:00,46.34,46.49,46.34,46.45,35900.0,34.5261,34.6378,34.5261,34.608,35900.0
2012-01-25 14:15:00,46.46,46.59,46.46,46.57,36000.0,34.6155,34.7123,34.6155,34.6974,36000.0
2012-01-25 14:20:00,46.59,46.59,46.3,46.37,71300.0,34.7123,34.7123,34.4963,34.5484,71300.0
2012-01-25 14:25:00,46.38,46.43,46.26,46.42,60200.0,34.5559,34.5931,34.4665,34.5857,60200.0
2012-01-25 14:30:00,46.45,46.52,46.44,46.5,14300.0,34.608,34.6602,34.6006,34.6453,14300.0
2012-01-25 14:35:00,46.52,46.56,46.43,46.47,29200.0,34.6602,34.69,34.5931,34.6229,29200.0
2012-01-25 14:40:00,46.48,46.54,46.43,46.53,20300.0,34.6304,34.6751,34.5931,34.6676,20300.0
2012-01-25 14:45:00,46.5,46.63,46.5,46.62,25800.0,34.6453,34.7421,34.6453,34.7347,25800.0
2012-01-25 14:50:00,46.6,46.74,46.59,46.73,103500.0,34.7198,34.8241,34.7123,34.8167,103500.0
2012-01-25 14:55:00,46.73,46.75,46.61,46.63,70100.0,34.8167,34.8316,34.7272,34.7421,70100.0
2012-01-25 15:00:00,46.61,46.64,46.53,46.57,33900.0,34.7272,34.7496,34.6676,34.6974,33900.0
2012-01-25 15:05:00,46.58,46.59,46.5,46.5,25400.0,34.7049,34.7123,34.6453,34.6453,25400.0
2012-01-25 15:10:00,46.51,46.53,46.46,46.53,34200.0,34.6527,34.6676,34.6155,34.6676,34200.0
2012-01-25 15:15:00,46.53,46.6,46.53,46.55,34700.0,34.6676,34.7198,34.6676,34.6825,34700.0
2012-01-25 15:20:00,46.55,46.66,46.51,46.61,34900.0,34.6825,34.7645,34.6527,34.7272,34900.0
2012-01-25 15:25:00,46.63,46.71,46.61,46.68,32100.0,34.7421,34.8018,34.7272,34.7794,32100.0
2012-01-25 15:30:00,46.67,46.82,46.67,46.8,48900.0,34.7719,34.8837,34.7719,34.8688,48900.0
2012-01-25 15:35:00,46.8,47.02,46.79,47.0,124900.0,34.8688,35.0327,34.8614,35.0178,124900.0
2012-01-25 15:40:00,47.0,47.06,46.99,47.03,93300.0,35.0178,35.0625,35.0104,35.0402,93300.0
2012-01-25 15:45:00,47.03,47.06,46.86,46.9,81200.0,35.0402,35.0625,34.9135,34.9433,81200.0
2012-01-25 15:50:00,46.89,46.9,46.75,46.85,81100.0,34.9359,34.9433,34.8316,34.9061,81100.0
2012-01-25 15:55:00,46.85,46.9,46.82,46.85,69900.0,34.9061,34.9433,34.8837,34.9061,69900.0
2012-01-26 09:30:00,46.9,47.2,46.84,47.2,30600.0,34.9433,35.1668,34.8986,35.1668,30600.0
2012-01-26 09:35:00,47.13,47.17,46.85,46.93,24500.0,35.1147,35.1445,34.9061,34.9657,24500.0
2012-01-26 09:40:00,46.93,46.93,46.59,46.71,36300.0,34.9657,34.9657,34.7123,34.8018,36300.0
2012-01-26 09:45:00,46.7,46.98,46.69,46.94,52300.0,34.7943,35.0029,34.7868,34.9731,52300.0
2012-01-26 09:50:00,46.92,47.01,46.77,46.99,51100.0,34.9582,35.0253,34.8465,35.0104,51100.0
2012-01-26 09:55:00,46.99,47.21,46.97,47.14,22700.0,35.0104,35.1743,34.9955,35.1221,22700.0
2012-01-26 10:00:00,47.12,47.13,46.74,46.95,35500.0,35.1072,35.1147,34.8241,34.9806,35500.0
2012-01-26 10:05:00,46.94,46.99,46.5,46.52,51600.0,34.9731,35.0104,34.6453,34.6602,51600.0
2012-01-26 10:10:00,46.51,46.76,46.51,46.73,16600.0,34.6527,34.839,34.6527,34.8167,16600.0
2012-01-26 10:15:00,46.69,46.72,46.51,46.59,18700.0,34.7868,34.8092,34.6527,34.7123,18700.0
2012-01-26 10:20:00,46.61,46.64,46.43,46.43,19200.0,34.7272,34.7496,34.5931,34.5931,19200.0
2012-01-26 10:25:00,46.43,46.43,46.12,46.12,35600.0,34.5931,34.5931,34.3622,34.3622,35600.0
2012-01-26 10:30:00,46.11,46.15,45.97,46.01,36500.0,34.3547,34.3845,34.2504,34.2802,36500.0
2012-01-26 10:35:00,46.02,46.3,46.01,46.3,33600.0,34.2877,34.4963,34.2802,34.4963,33600.0
2012-01-26 10:40:00,46.31,46.36,46.14,46.17,17900.0,34.5037,34.541,34.3771,34.3994,17900.0
2012-01-26 10:45:00,46.17,46.2,45.98,46.0,27600.0,34.3994,34.4218,34.2579,34.2728,27600.0
2012-01-26 10:50:00,46.0,46.24,46.0,46.22,23400.0,34.2728,34.4516,34.2728,34.4367,23400.0
2012-01-26 10:55:00,46.21,46.21,46.0,46.01,46200.0,34.4292,34.4292,34.2728,34.2802,46200.0
2012-01-26 11:00:00,46.01,46.1,46.01,46.05,26600.0,34.2802,34.3473,34.2802,34.31,26600.0
2012-01-26 11:05:00,46.05,46.15,46.02,46.08,26000.0,34.31,34.3845,34.2877,34.3324,26000.0
2012-01-26 11:10:00,46.08,46.13,46.06,46.13,14200.0,34.3324,34.3696,34.3175,34.3696,14200.0
2012-01-26 11:15:00,46.13,46.15,46.07,46.09,12800.0,34.3696,34.3845,34.3249,34.3398,12800.0
2012-01-26 11:20:00,46.1,46.15,46.09,46.12,19800.0,34.3473,34.3845,34.3398,34.3622,19800.0
2012-01-26 11:25:00,46.12,46.15,46.1,46.15,14300.0,34.3622,34.3845,34.3473,34.3845,14300.0
2012-01-26 11:30:00,46.15,46.19,46.1,46.13,22300.0,34.3845,34.4143,34.3473,34.3696,22300.0
2012-01-26 11:35:00,46.13,46.13,46.0,46.02,19700.0,34.3696,34.3696,34.2728,34.2877,19700.0
2012-01-26 11:40:00,46.01,46.09,46.01,46.04,34700.0,34.2802,34.3398,34.2802,34.3026,34700.0
2012-01-26 11:45:00,46.02,46.05,46.0,46.05,14600.0,34.2877,34.31,34.2728,34.31,14600.0
2012-01-26 11:50:00,46.04,46.14,46.03,46.1,29100.0,34.3026,34.3771,34.2951,34.3473,29100.0
2012-01-26 11:55:00,46.11,46.2,46.07,46.11,22300.0,34.3547,34.4218,34.3249,34.3547,22300.0
2012-01-26 12:00:00,46.1,46.18,46.07,46.17,33900.0,34.3473,34.4069,34.3249,34.3994,33900.0
2012-01-26 12:05:00,46.18,46.22,46.07,46.1,21500.0,34.4069,34.4367,34.3249,34.3473,21500.0
2012-01-26 12:10:00,46.1,46.23,46.09,46.2,23000.0,34.3473,34.4441,34.3398,34.4218,23000.0
2012-01-26 12:15:00,46.21,46.21,46.11,46.2,16100.0,34.4292,34.4292,34.3547,34.4218,16100.0
2012-01-26 12:20:00,46.21,46.22,46.14,46.15,36800.0,34.4292,34.4367,34.3771,34.3845,36800.0
2012-01-26 12:25:00,46.15,46.22,46.14,46.17,44000.0,34.3845,34.4367,34.3771,34.3994,44000.0
2012-01-26 12:30:00,46.17,46.28,46.17,46.26,41100.0,34.3994,34.4814,34.3994,34.4665,41100.0
2012-01-26 12:35:00,46.28,46.37,46.28,46.34,8200.0,34.4814,34.5484,34.4814,34.5261,8200.0
2012-01-26 12:40:00,46.35,46.38,46.31,46.31,14400.0,34.5335,34.5559,34.5037,34.5037,14400.0
2012-01-26 12:45:00,46.33,46.47,46.33,46.43,16600.0,34.5186,34.6229,34.5186,34.5931,16600.0
2012-01-26 12:50:00,46.42,46.57,46.42,46.46,25000.0,34.5857,34.6974,34.5857,34.6155,25000.0
2012-01-26 12:55:00,46.46,46.48,46.45,46.48,5200.0,34.6155,34.6304,34.608,34.6304,5200.0
2012-01-26 13:00:00,46.47,46.53,46.46,46.48,16100.0,34.6229,34.6676,34.6155,34.6304,16100.0
2012-01-26 13:05:00,46.49,46.52,46.44,46.44,11200.0,34.6378,34.6602,34.6006,34.6006,11200.0
2012-01-26 13:10:00,46.41,46.44,46.34,46.39,39600.0,34.5782,34.6006,34.5261,34.5633,39600.0
2012-01-26 13:15:00,46.4,46.43,46.29,46.38,13400.0,34.5708,34.5931,34.4888,34.5559,13400.0
2012-01-26 13:20:00,46.38,46.42,46.33,46.41,28900.0,34.5559,34.5857,34.5186,34.5782,28900.0
2012-01-26 13:25:00,46.42,46.52,46.42,46.46,27500.0,34.5857,34.6602,34.5857,34.6155,27500.0
2012-01-26 13:30:00,46.45,46.45,46.36,46.36,10600.0,34.608,34.608,34.541,34.541,10600.0
2012-01-26 13:35:00,46.36,46.36,46.22,46.26,14100.0,34.541,34.541,34.4367,34.4665,14100.0
2012-01-26 13:40:00,46.26,46.28,46.18,46.22,11900.0,34.4665,34.4814,34.4069,34.4367,11900.0
2012-01-26 13:45:00,46.21,46.26,46.19,46.24,9800.0,34.4292,34.4665,34.4143,34.4516,9800.0
2012-01-26 13:50:00,46.24,46.32,46.21,46.3,9700.0,34.4516,34.5112,34.4292,34.4963,9700.0
2012-01-26 13:55:00,46.29,46.31,46.23,46.25,26600.0,34.4888,34.5037,34.4441,34.459,26600.0
2012-01-26 14:00:00,46.26,46.26,46.2,46.25,19900.0,34.4665,34.4665,34.4218,34.459,19900.0
2012-01-26 14:05:00,46.26,46.28,46.24,46.25,9600.0,34.4665,34.4814,34.4516,34.459,9600.0
2012-01-26 14:10:00,46.24,46.25,46.14,46.16,17500.0,34.4516,34.459,34.3771,34.392,17500.0
2012-01-26 14:15:00,46.14,46.14,46.01,46.09,34100.0,34.3771,34.3771,34.2802,34.3398,34100.0
2012-01-26 14:20:00,46.09,46.09,46.0,46.05,42300.0,34.3398,34.3398,34.2728,34.31,42300.0
2012-01-26 14:25:00,46.05,46.07,46.0,46.05,26100.0,34.31,34.3249,34.2728,34.31,26100.0
2012-01-26 14:30:00,46.06,46.1,45.95,46.09,45500.0,34.3175,34.3473,34.2355,34.3398,45500.0
2012-01-26 14:35:00,46.09,46.1,45.98,46.05,34100.0,34.3398,34.3473,34.2579,34.31,34100.0
2012-01-26 14:40:00,46.05,46.07,45.96,46.03,22600.0,34.31,34.3249,34.243,34.2951,22600.0
2012-01-26 14:45:00,46.04,46.06,45.97,45.97,15200.0,34.3026,34.3175,34.2504,34.2504,15200.0
2012-01-26 14:50:00,45.98,46.06,45.95,46.0,23100.0,34.2579,34.3175,34.2355,34.2728,23100.0
2012-01-26 14:55:00,46.02,46.02,45.84,45.84,27300.0,34.2877,34.2877,34.1535,34.1535,27300.0
2012-01-26 15:00:00,45.84,45.87,45.74,45.86,29700.0,34.1535,34.1759,34.079,34.1684,29700.0
2012-01-26 15:05:00,45.83,45.87,45.74,45.81,14000.0,34.1461,34.1759,34.079,34.1312,14000.0
2012-01-26 15:10:00,45.81,45.89,45.79,45.83,23700.0,34.1312,34.1908,34.1163,34.1461,23700.0
2012-01-26 15:15:00,45.84,45.86,45.74,45.82,45400.0,34.1535,34.1684,34.079,34.1386,45400.0
2012-01-26 15:20:00,45.8,45.89,45.74,45.8,64100.0,34.1237,34.1908,34.079,34.1237,64100.0
2012-01-26 15:25:00,45.8,45.8,45.71,45.75,59800.0,34.1237,34.1237,34.0567,34.0865,59800.0
2012-01-26 15:30:00,45.75,45.8,45.73,45.8,41600.0,34.0865,34.1237,34.0716,34.1237,41600.0
2012-01-26 15:35:00,45.8,45.93,45.73,45.93,41200.0,34.1237,34.2206,34.0716,34.2206,41200.0
2012-01-26 15:40:00,45.94,45.94,45.86,45.92,24500.0,34.2281,34.2281,34.1684,34.2132,24500.0
2012-01-26 15:45:00,45.94,45.98,45.84,45.88,95200.0,34.2281,34.2579,34.1535,34.1834,95200.0
2012-01-26 15:50:00,45.89,45.91,45.78,45.81,58700.0,34.1908,34.2057,34.1088,34.1312,58700.0
2012-01-26 15:55:00,45.81,45.89,45.7,45.87,235800.0,34.1312,34.1908,34.0492,34.1759,235800.0
2012-01-27 09:30:00,45.6,45.72,45.3,45.64,54900.0,33.9747,34.0641,33.7512,34.0045,54900.0
2012-01-27 09:35:00,45.69,46.32,45.69,46.32,57200.0,34.0418,34.5112,34.0418,34.5112,57200.0
2012-01-27 09:40:00,46.3,46.78,46.3,46.78,89500.0,34.4963,34.8539,34.4963,34.8539,89500.0
2012-01-27 09:45:00,46.74,46.75,46.49,46.57,78900.0,34.8241,34.8316,34.6378,34.6974,78900.0
2012-01-27 09:50:00,46.6,46.61,46.46,46.5,21400.0,34.7198,34.7272,34.6155,34.6453,21400.0
2012-01-27 09:55:00,46.54,46.64,46.37,46.47,55800.0,34.6751,34.7496,34.5484,34.6229,55800.0
2012-01-27 10:00:00,46.55,46.68,46.49,46.52,67100.0,34.6825,34.7794,34.6378,34.6602,67100.0
2012-01-27 10:05:00,46.53,46.6,46.46,46.6,29100.0,34.6676,34.7198,34.6155,34.7198,29100.0
2012-01-27 10:10:00,46.6,46.63,46.43,46.49,45400.0,34.7198,34.7421,34.5931,34.6378,45400.0
2012-01-27 10:15:00,46.5,46.74,46.5,46.54,61800.0,34.6453,34.8241,34.6453,34.6751,61800.0
2012-01-27 10:20:00,46.57,46.76,46.55,46.76,26900.0,34.6974,34.839,34.6825,34.839,26900.0
2012-01-27 10:25:00,46.77,46.79,46.64,46.71,16000.0,34.8465,34.8614,34.7496,34.8018,16000.0
2012-01-27 10:30:00,46.73,46.86,46.73,46.78,25700.0,34.8167,34.9135,34.8167,34.8539,25700.0
2012-01-27 10:35:00,46.78,46.79,46.7,46.78,19400.0,34.8539,34.8614,34.7943,34.8539,19400.0
2012-01-27 10:40:00,46.76,46.85,46.71,46.82,16200.0,34.839,34.9061,34.8018,34.8837,16200.0
2012-01-27 10:45:00,46.82,46.92,46.7,46.92,37300.0,34.8837,34.9582,34.7943,34.9582,37300.0
2012-01-27 10:50:00,46.92,47.16,46.92,47.13,66900.0,34.9582,35.137,34.9582,35.1147,66900.0
2012-01-27 10:55:00,47.1,47.19,47.08,47.12,44700.0,35.0923,35.1594,35.0774,35.1072,44700.0
2012-01-27 11:00:00,47.11,47.2,47.03,47.05,26800.0,35.0998,35.1668,35.0402,35.0551,26800.0
2012-01-27 11:05:00,47.06,47.12,47.0,47.09,26400.0,35.0625,35.1072,35.0178,35.0849,26400.0
2012-01-27 11:10:00,47.09,47.12,47.02,47.08,42000.0,35.0849,35.1072,35.0327,35.0774,42000.0
2012-01-27 11:15:00,47.08,47.37,47.08,47.16,73000.0,35.0774,35.2935,35.0774,35.137,73000.0
2012-01-27 11:20:00,47.17,47.35,47.15,47.26,28100.0,35.1445,35.2786,35.1296,35.2115,28100.0
2012-01-27 11:25:00,47.27,47.44,47.27,47.33,23000.0,35.219,35.3456,35.219,35.2637,23000.0
2012-01-27 11:30:00,47.32,47.34,47.09,47.09,22600.0,35.2562,35.2711,35.0849,35.0849,22600.0
2012-01-27 11:35:00,47.08,47.08,46.96,47.02,21300.0,35.0774,35.0774,34.988,35.0327,21300.0
2012-01-27 11:40:00,47.02,47.02,46.84,46.86,28300.0,35.0327,35.0327,34.8986,34.9135,28300.0
2012-01-27 11:45:00,46.89,46.99,46.78,46.79,16700.0,34.9359,35.0104,34.8539,34.8614,16700.0
2012-01-27 11:50:00,46.8,46.84,46.7,46.84,47300.0,34.8688,34.8986,34.7943,34.8986,47300.0
2012-01-27 11:55:00,46.84,46.9,46.8,46.8,12800.0,34.8986,34.9433,34.8688,34.8688,12800.0
2012-01-27 12:00:00,46.79,46.86,46.73,46.73,9600.0,34.8614,34.9135,34.8167,34.8167,9600.0
2012-01-27 12:05:00,46.73,46.75,46.61,46.65,13800.0,34.8167,34.8316,34.7272,34.757,13800.0
2012-01-27 12:10:00,46.66,46.71,46.58,46.6,14900.0,34.7645,34.8018,34.7049,34.7198,14900.0
2012-01-27 12:15:00,46.6,46.71,46.59,46.68,24500.0,34.7198,34.8018,34.7123,34.7794,24500.0
2012-01-27 12:20:00,46.67,46.68,46.54,46.55,20900.0,34.7719,34.7794,34.6751,34.6825,20900.0
2012-01-27 12:25:00,46.57,46.68,46.57,46.65,18400.0,34.6974,34.7794,34.6974,34.757,18400.0
2012-01-27 12:30:00,46.64,46.75,46.59,46.7,10400.0,34.7496,34.8316,34.7123,34.7943,10400.0
2012-01-27 12:35:00,46.7,46.78,46.64,46.78,20800.0,34.7943,34.8539,34.7496,34.8539,20800.0
2012-01-27 12:40:00,46.78,46.85,46.77,46.81,10300.0,34.8539,34.9061,34.8465,34.8763,10300.0
2012-01-27 12:45:00,46.82,46.82,46.7,46.7,38300.0,34.8837,34.8837,34.7943,34.7943,38300.0
2012-01-27 12:50:00,46.71,46.72,46.65,46.7,9800.0,34.8018,34.8092,34.757,34.7943,9800.0
2012-01-27 12:55:00,46.7,46.85,46.65,46.65,22900.0,34.7943,34.9061,34.757,34.757,22900.0
2012-01-27 13:00:00,46.67,46.81,46.65,46.77,15400.0,34.7719,34.8763,34.757,34.8465,15400.0
2012-01-27 13:05:00,46.77,46.81,46.72,46.8,9400.0,34.8465,34.8763,34.8092,34.8688,9400.0
2012-01-27 13:10:00,46.82,46.84,46.72,46.72,13500.0,34.8837,34.8986,34.8092,34.8092,13500.0
2012-01-27 13:15:00,46.72,46.84,46.72,46.83,13900.0,34.8092,34.8986,34.8092,34.8912,13900.0
2012-01-27 13:20:00,46.84,46.95,46.82,46.85,41900.0,34.8986,34.9806,34.8837,34.9061,41900.0
2012-01-27 13:25:00,46.84,46.95,46.83,46.92,5800.0,34.8986,34.9806,34.8912,34.9582,5800.0
2012-01-27 13:30:00,46.92,46.96,46.88,46.96,9100.0,34.9582,34.988,34.9284,34.988,9100.0
2012-01-27 13:35:00,46.97,47.03,46.96,47.0,11100.0,34.9955,35.0402,34.988,35.0178,11100.0
2012-01-27 13:40:00,46.99,47.08,46.99,47.08,19500.0,35.0104,35.0774,35.0104,35.0774,19500.0
2012-01-27 13:45:00,47.08,47.17,47.08,47.16,10800.0,35.0774,35.1445,35.0774,35.137,10800.0
2012-01-27 13:50:00,47.15,47.25,47.07,47.2,78000.0,35.1296,35.2041,35.07,35.1668,78000.0
2012-01-27 13:55:00,47.2,47.21,47.13,47.17,20800.0,35.1668,35.1743,35.1147,35.1445,20800.0
2012-01-27 14:00:00,47.17,47.22,47.11,47.12,18400.0,35.1445,35.1817,35.0998,35.1072,18400.0
2012-01-27 14:05:00,47.11,47.14,47.08,47.13,30100.0,35.0998,35.1221,35.0774,35.1147,30100.0
2012-01-27 14:10:00,47.13,47.14,47.05,47.06,10100.0,35.1147,35.1221,35.0551,35.0625,10100.0
2012-01-27 14:15:00,47.06,47.08,47.02,47.02,24100.0,35.0625,35.0774,35.0327,35.0327,24100.0
2012-01-27 14:20:00,47.01,47.12,47.0,47.12,26300.0,35.0253,35.1072,35.0178,35.1072,26300.0
2012-01-27 14:25:00,47.12,47.16,47.09,47.15,18400.0,35.1072,35.137,35.0849,35.1296,18400.0
2012-01-27 14:30:00,47.15,47.24,47.14,47.21,13800.0,35.1296,35.1966,35.1221,35.1743,13800.0
2012-01-27 14:35:00,47.2,47.22,47.17,47.22,11600.0,35.1668,35.1817,35.1445,35.1817,11600.0
2012-01-27 14:40:00,47.22,47.23,47.16,47.2,16700.0,35.1817,35.1892,35.137,35.1668,16700.0
2012-01-27 14:45:00,47.19,47.19,47.11,47.11,26100.0,35.1594,35.1594,35.0998,35.0998,26100.0
2012-01-27 14:50:00,47.11,47.13,47.03,47.13,18600.0,35.0998,35.1147,35.0402,35.1147,18600.0
2012-01-27 14:55:00,47.15,47.17,47.1,47.17,15600.0,35.1296,35.1445,35.0923,35.1445,15600.0
2012-01-27 15:00:00,47.17,47.22,47.17,47.19,16100.0,35.1445,35.1817,35.1445,35.1594,16100.0
2012-01-27 15:05:00,47.19,47.25,47.18,47.24,21400.0,35.1594,35.2041,35.1519,35.1966,21400.0
2012-01-27 15:10:00,47.24,47.31,47.22,47.3,57400.0,35.1966,35.2488,35.1817,35.2413,57400.0
2012-01-27 15:15:00,47.29,47.31,47.26,47.28,97200.0,35.2339,35.2488,35.2115,35.2264,97200.0
2012-01-27 15:20:00,47.28,47.42,47.28,47.4,41400.0,35.2264,35.3307,35.2264,35.3158,41400.0
2012-01-27 15:25:00,47.41,47.56,47.4,47.54,55100.0,35.3233,35.4351,35.3158,35.4202,55100.0
2012-01-27 15:30:00,47.54,47.55,47.41,47.43,63800.0,35.4202,35.4276,35.3233,35.3382,63800.0
2012-01-27 15:35:00,47.42,47.49,47.42,47.46,31600.0,35.3307,35.3829,35.3307,35.3605,31600.0
2012-01-27 15:40:00,47.47,47.5,47.41,47.47,62600.0,35.368,35.3903,35.3233,35.368,62600.0
2012-01-27 15:45:00,47.47,47.48,47.29,47.29,81500.0,35.368,35.3754,35.2339,35.2339,81500.0
2012-01-27 15:50:00,47.3,47.33,47.18,47.19,84900.0,35.2413,35.2637,35.1519,35.1594,84900.0
2012-01-27 15:55:00,47.19,47.27,47.17,47.26,160800.0,35.1594,35.219,35.1445,35.2115,160800.0
2012-01-30 09:30:00,46.69,46.69,46.05,46.08,83600.0,34.7868,34.7868,34.31,34.3324,83600.0
2012-01-30 09:35:00,46.08,46.09,45.82,46.02,69300.0,34.3324,34.3398,34.1386,34.2877,69300.0
2012-01-30 09:40:00,46.01,46.55,45.95,46.39,74300.0,34.2802,34.6825,34.2355,34.5633,74300.0
2012-01-30 09:45:00,46.38,46.38,46.07,46.09,55600.0,34.5559,34.5559,34.3249,34.3398,55600.0
2012-01-30 09:50:00,46.08,46.21,46.08,46.15,44000.0,34.3324,34.4292,34.3324,34.3845,44000.0
2012-01-30 09:55:00,46.15,46.27,46.15,46.19,41500.0,34.3845,34.4739,34.3845,34.4143,41500.0
2012-01-30 10:00:00,46.18,46.24,46.13,46.15,34100.0,34.4069,34.4516,34.3696,34.3845,34100.0
2012-01-30 10:05:00,46.15,46.17,46.0,46.06,75500.0,34.3845,34.3994,34.2728,34.3175,75500.0
2012-01-30 10:10:00,46.06,46.09,46.0,46.06,33800.0,34.3175,34.3398,34.2728,34.3175,33800.0
2012-01-30 10:15:00,46.07,46.27,46.04,46.15,38300.0,34.3249,34.4739,34.3026,34.3845,38300.0
2012-01-30 10:20:00,46.16,46.25,46.16,46.19,24500.0,34.392,34.459,34.392,34.4143,24500.0
2012-01-30 10:25:00,46.22,46.22,46.0,46.0,18400.0,34.4367,34.4367,34.2728,34.2728,18400.0
2012-01-30 10:30:00,46.0,46.08,46.0,46.06,26700.0,34.2728,34.3324,34.2728,34.3175,26700.0
2012-01-30 10:35:00,46.06,46.08,46.01,46.05,23100.0,34.3175,34.3324,34.2802,34.31,23100.0
2012-01-30 10:40:00,46.06,46.08,45.92,46.01,47000.0,34.3175,34.3324,34.2132,34.2802,47000.0
2012-01-30 10:45:00,46.01,46.12,46.0,46.08,29100.0,34.2802,34.3622,34.2728,34.3324,29100.0
2012-01-30 10:50:00,46.08,46.13,46.07,46.12,31200.0,34.3324,34.3696,34.3249,34.3622,31200.0
2012-01-30 10:55:00,46.12,46.22,46.11,46.19,31300.0,34.3622,34.4367,34.3547,34.4143,31300.0
2012-01-30 11:00:00,46.19,46.36,46.19,46.3,64900.0,34.4143,34.541,34.4143,34.4963,64900.0
2012-01-30 11:05:00,46.31,46.31,46.25,46.3,25400.0,34.5037,34.5037,34.459,34.4963,25400.0
2012-01-30 11:10:00,46.31,46.41,46.31,46.4,41900.0,34.5037,34.5782,34.5037,34.5708,41900.0
2012-01-30 11:15:00,46.4,46.52,46.39,46.5,15900.0,34.5708,34.6602,34.5633,34.6453,15900.0
2012-01-30 11:20:00,46.5,46.52,46.46,46.46,19000.0,34.6453,34.6602,34.6155,34.6155,19000.0
2012-01-30 11:25:00,46.46,46.57,46.46,46.52,15700.0,34.6155,34.6974,34.6155,34.6602,15700.0
2012-01-30 11:30:00,46.51,46.6,46.51,46.59,55900.0,34.6527,34.7198,34.6527,34.7123,55900.0
2012-01-30 11:35:00,46.58,46.75,46.58,46.72,41600.0,34.7049,34.8316,34.7049,34.8092,41600.0
2012-01-30 11:40:00,46.73,46.79,46.62,46.63,34500.0,34.8167,34.8614,34.7347,34.7421,34500.0
2012-01-30 11:45:00,46.64,46.68,46.59,46.6,10700.0,34.7496,34.7794,34.7123,34.7198,10700.0
2012-01-30 11:50:00,46.62,46.7,46.58,46.64,13100.0,34.7347,34.7943,34.7049,34.7496,13100.0
2012-01-30 11:55:00,46.64,46.69,46.62,46.69,11700.0,34.7496,34.7868,34.7347,34.7868,11700.0
2012-01-30 12:00:00,46.69,46.69,46.63,46.64,20900.0,34.7868,34.7868,34.7421,34.7496,20900.0
2012-01-30 12:05:00,46.63,46.68,46.62,46.67,13200.0,34.7421,34.7794,34.7347,34.7719,13200.0
2012-01-30 12:10:00,46.68,46.69,46.63,46.66,5900.0,34.7794,34.7868,34.7421,34.7645,5900.0
2012-01-30 12:15:00,46.67,46.73,46.67,46.69,9100.0,34.7719,34.8167,34.7719,34.7868,9100.0
2012-01-30 12:20:00,46.69,46.75,46.65,46.75,7900.0,34.7868,34.8316,34.757,34.8316,7900.0
2012-01-30 12:25:00,46.76,46.77,46.66,46.67,12700.0,34.839,34.8465,34.7645,34.7719,12700.0
2012-01-30 12:30:00,46.68,46.7,46.67,46.69,12200.0,34.7794,34.7943,34.7719,34.7868,12200.0
2012-01-30 12:35:00,46.66,46.72,46.65,46.68,9600.0,34.7645,34.8092,34.757,34.7794,9600.0
2012-01-30 12:40:00,46.7,46.7,46.66,46.67,7500.0,34.7943,34.7943,34.7645,34.7719,7500.0
2012-01-30 12:45:00,46.67,46.67,46.61,46.65,6000.0,34.7719,34.7719,34.7272,34.757,6000.0
2012-01-30 12:50:00,46.65,46.68,46.64,46.68,7700.0,34.757,34.7794,34.7496,34.7794,7700.0
2012-01-30 12:55:00,46.68,46.7,46.63,46.69,9600.0,34.7794,34.7943,34.7421,34.7868,9600.0
2012-01-30 13:00:00,46.7,46.71,46.65,46.69,14200.0,34.7943,34.8018,34.757,34.7868,14200.0
2012-01-30 13:05:00,46.68,46.69,46.64,46.64,18000.0,34.7794,34.7868,34.7496,34.7496,18000.0
2012-01-30 13:10:00,46.64,46.64,46.51,46.53,38200.0,34.7496,34.7496,34.6527,34.6676,38200.0
2012-01-30 13:15:00,46.52,46.53,46.47,46.47,21900.0,34.6602,34.6676,34.6229,34.6229,21900.0
2012-01-30 13:20:00,46.47,46.48,46.43,46.44,43400.0,34.6229,34.6304,34.5931,34.6006,43400.0
2012-01-30 13:25:00,46.44,46.45,46.39,46.4,12200.0,34.6006,34.608,34.5633,34.5708,12200.0
2012-01-30 13:30:00,46.4,46.4,46.38,46.38,23400.0,34.5708,34.5708,34.5559,34.5559,23400.0
2012-01-30 13:35:00,46.38,46.41,46.36,46.4,89300.0,34.5559,34.5782,34.541,34.5708,89300.0
2012-01-30 13:40:00,46.4,46.45,46.34,46.37,35000.0,34.5708,34.608,34.5261,34.5484,35000.0
2012-01-30 13:45:00,46.36,46.56,46.33,46.55,65300.0,34.541,34.69,34.5186,34.6825,65300.0
2012-01-30 13:50:00,46.56,46.6,46.53,46.56,14000.0,34.69,34.7198,34.6676,34.69,14000.0
2012-01-30 13:55:00,46.58,46.61,46.52,46.61,11500.0,34.7049,34.7272,34.6602,34.7272,11500.0
2012-01-30 14:00:00,46.61,46.63,46.49,46.5,45000.0,34.7272,34.7421,34.6378,34.6453,45000.0
2012-01-30 14:05:00,46.5,46.57,46.5,46.57,13100.0,34.6453,34.6974,34.6453,34.6974,13100.0
2012-01-30 14:10:00,46.58,46.72,46.57,46.63,13700.0,34.7049,34.8092,34.6974,34.7421,13700.0
2012-01-30 14:15:00,46.65,46.76,46.65,46.75,15500.0,34.757,34.839,34.757,34.8316,15500.0
2012-01-30 14:20:00,46.76,46.8,46.72,46.73,12300.0,34.839,34.8688,34.8092,34.8167,12300.0
2012-01-30 14:25:00,46.74,46.82,46.74,46.8,9200.0,34.8241,34.8837,34.8241,34.8688,9200.0
2012-01-30 14:30:00,46.81,46.81,46.72,46.78,9700.0,34.8763,34.8763,34.8092,34.8539,9700.0
2012-01-30 14:35:00,46.79,46.85,46.79,46.83,12200.0,34.8614,34.9061,34.8614,34.8912,12200.0
2012-01-30 14:40:00,46.84,46.9,46.84,46.89,23700.0,34.8986,34.9433,34.8986,34.9359,23700.0
2012-01-30 14:45:00,46.88,46.89,46.69,46.69,17600.0,34.9284,34.9359,34.7868,34.7868,17600.0
2012-01-30 14:50:00,46.68,46.7,46.55,46.57,12600.0,34.7794,34.7943,34.6825,34.6974,12600.0
2012-01-30 14:55:00,46.58,46.69,46.57,46.64,12200.0,34.7049,34.7868,34.6974,34.7496,12200.0
2012-01-30 15:00:00,46.65,46.69,46.59,46.59,16100.0,34.757,34.7868,34.7123,34.7123,16100.0
2012-01-30 15:05:00,46.61,46.73,46.59,46.64,18800.0,34.7272,34.8167,34.7123,34.7496,18800.0
2012-01-30 15:10:00,46.65,46.72,46.61,46.71,23300.0,34.757,34.8092,34.7272,34.8018,23300.0
2012-01-30 15:15:00,46.71,46.79,46.69,46.77,28000.0,34.8018,34.8614,34.7868,34.8465,28000.0
2012-01-30 15:20:00,46.77,46.85,46.75,46.83,27200.0,34.8465,34.9061,34.8316,34.8912,27200.0
2012-01-30 15:25:00,46.82,46.83,46.76,46.78,31600.0,34.8837,34.8912,34.839,34.8539,31600.0
2012-01-30 15:30:00,46.79,46.9,46.79,46.8,43000.0,34.8614,34.9433,34.8614,34.8688,43000.0
2012-01-30 15:35:00,46.8,46.8,46.69,46.7,73200.0,34.8688,34.8688,34.7868,34.7943,73200.0
2012-01-30 15:40:00,46.71,46.81,46.63,46.8,76100.0,34.8018,34.8763,34.7421,34.8688,76100.0
2012-01-30 15:45:00,46.8,46.88,46.74,46.88,57100.0,34.8688,34.9284,34.8241,34.9284,57100.0
2012-01-30 15:50:00,46.88,46.89,46.8,46.81,85200.0,34.9284,34.9359,34.8688,34.8763,85200.0
2012-01-30 15:55:00,46.81,46.82,46.76,46.81,80100.0,34.8763,34.8837,34.839,34.8763,80100.0
2012-01-31 09:30:00,46.87,46.87,46.5,46.71,65200.0,34.921,34.921,34.6453,34.8018,65200.0
2012-01-31 09:35:00,46.75,46.93,46.66,46.82,30100.0,34.8316,34.9657,34.7645,34.8837,30100.0
2012-01-31 09:40:00,46.88,46.93,46.41,46.42,42000.0,34.9284,34.9657,34.5782,34.5857,42000.0
2012-01-31 09:45:00,46.48,46.58,46.36,46.51,46900.0,34.6304,34.7049,34.541,34.6527,46900.0
2012-01-31 09:50:00,46.51,46.62,46.5,46.54,26800.0,34.6527,34.7347,34.6453,34.6751,26800.0
2012-01-31 09:55:00,46.55,46.79,46.52,46.7,28700.0,34.6825,34.8614,34.6602,34.7943,28700.0
2012-01-31 10:00:00,46.67,46.75,46.47,46.53,112700.0,34.7719,34.8316,34.6229,34.6676,112700.0
2012-01-31 10:05:00,46.52,46.52,46.19,46.19,48200.0,34.6602,34.6602,34.4143,34.4143,48200.0
2012-01-31 10:10:00,46.19,46.3,46.19,46.29,37100.0,34.4143,34.4963,34.4143,34.4888,37100.0
2012-01-31 10:15:00,46.28,46.35,46.26,46.32,53000.0,34.4814,34.5335,34.4665,34.5112,53000.0
2012-01-31 10:20:00,46.32,46.41,46.32,46.4,44900.0,34.5112,34.5782,34.5112,34.5708,44900.0
2012-01-31 10:25:00,46.4,46.44,46.38,46.41,21500.0,34.5708,34.6006,34.5559,34.5782,21500.0
2012-01-31 10:30:00,46.42,46.43,46.33,46.33,16400.0,34.5857,34.5931,34.5186,34.5186,16400.0
2012-01-31 10:35:00,46.33,46.34,46.15,46.19,72000.0,34.5186,34.5261,34.3845,34.4143,72000.0
2012-01-31 10:40:00,46.19,46.24,46.16,46.24,10500.0,34.4143,34.4516,34.392,34.4516,10500.0
2012-01-31 10:45:00,46.23,46.23,46.1,46.11,25700.0,34.4441,34.4441,34.3473,34.3547,25700.0
2012-01-31 10:50:00,46.1,46.12,46.03,46.09,18700.0,34.3473,34.3622,34.2951,34.3398,18700.0
2012-01-31 10:55:00,46.09,46.12,46.06,46.09,45300.0,34.3398,34.3622,34.3175,34.3398,45300.0
2012-01-31 11:00:00,46.09,46.12,46.07,46.08,16700.0,34.3398,34.3622,34.3249,34.3324,16700.0
2012-01-31 11:05:00,46.09,46.1,45.96,45.99,45000.0,34.3398,34.3473,34.243,34.2653,45000.0
2012-01-31 11:10:00,45.98,45.99,45.79,45.84,31500.0,34.2579,34.2653,34.1163,34.1535,31500.0
2012-01-31 11:15:00,45.85,46.0,45.84,46.0,31700.0,34.161,34.2728,34.1535,34.2728,31700.0
2012-01-31 11:20:00,45.98,46.02,45.92,45.98,16200.0,34.2579,34.2877,34.2132,34.2579,16200.0
2012-01-31 11:25:00,45.97,46.02,45.92,45.95,46300.0,34.2504,34.2877,34.2132,34.2355,46300.0
2012-01-31 11:30:00,45.96,45.96,45.88,45.91,19100.0,34.243,34.243,34.1834,34.2057,19100.0
2012-01-31 11:35:00,45.91,45.94,45.87,45.91,19100.0,34.2057,34.2281,34.1759,34.2057,19100.0
2012-01-31 11:40:00,45.91,45.95,45.9,45.93,18400.0,34.2057,34.2355,34.1983,34.2206,18400.0
2012-01-31 11:45:00,45.93,45.99,45.9,45.96,17600.0,34.2206,34.2653,34.1983,34.243,17600.0
2012-01-31 11:50:00,45.94,46.0,45.91,46.0,25100.0,34.2281,34.2728,34.2057,34.2728,25100.0
2012-01-31 11:55:00,45.99,46.07,45.99,46.06,15000.0,34.2653,34.3249,34.2653,34.3175,15000.0
2012-01-31 12:00:00,46.06,46.06,45.97,46.04,22000.0,34.3175,34.3175,34.2504,34.3026,22000.0
2012-01-31 12:05:00,46.03,46.05,45.97,46.04,12700.0,34.2951,34.31,34.2504,34.3026,12700.0
2012-01-31 12:10:00,46.05,46.05,45.99,46.02,16200.0,34.31,34.31,34.2653,34.2877,16200.0
2012-01-31 12:15:00,46.02,46.1,46.01,46.09,14800.0,34.2877,34.3473,34.2802,34.3398,14800.0
2012-01-31 12:20:00,46.07,46.07,46.03,46.06,12500.0,34.3249,34.3249,34.2951,34.3175,12500.0
2012-01-31 12:25:00,46.05,46.07,46.04,46.07,5000.0,34.31,34.3249,34.3026,34.3249,5000.0
2012-01-31 12:30:00,46.07,46.13,46.05,46.12,4400.0,34.3249,34.3696,34.31,34.3622,4400.0
2012-01-31 12:35:00,46.12,46.12,46.03,46.05,11300.0,34.3622,34.3622,34.2951,34.31,11300.0
2012-01-31 12:40:00,46.05,46.07,46.01,46.04,20600.0,34.31,34.3249,34.2802,34.3026,20600.0
2012-01-31 12:45:00,46.03,46.08,46.03,46.03,11400.0,34.2951,34.3324,34.2951,34.2951,11400.0
2012-01-31 12:50:00,46.04,46.08,46.0,46.08,18200.0,34.3026,34.3324,34.2728,34.3324,18200.0
2012-01-31 12:55:00,46.09,46.09,45.98,46.01,25800.0,34.3398,34.3398,34.2579,34.2802,25800.0
2012-01-31 13:00:00,46.01,46.09,45.99,46.08,16600.0,34.2802,34.3398,34.2653,34.3324,16600.0
2012-01-31 13:05:00,46.06,46.09,46.04,46.05,15500.0,34.3175,34.3398,34.3026,34.31,15500.0
2012-01-31 13:10:00,46.05,46.12,46.05,46.09,12400.0,34.31,34.3622,34.31,34.3398,12400.0
2012-01-31 13:15:00,46.08,46.12,46.07,46.11,17800.0,34.3324,34.3622,34.3249,34.3547,17800.0
2012-01-31 13:20:00,46.1,46.16,46.09,46.14,113400.0,34.3473,34.392,34.3398,34.3771,113400.0
2012-01-31 13:25:00,46.12,46.15,46.06,46.06,16700.0,34.3622,34.3845,34.3175,34.3175,16700.0
2012-01-31 13:30:00,46.07,46.08,45.93,45.96,12700.0,34.3249,34.3324,34.2206,34.243,12700.0
2012-01-31 13:35:00,45.96,45.99,45.84,45.88,52700.0,34.243,34.2653,34.1535,34.1834,52700.0
2012-01-31 13:40:00,45.88,45.97,45.83,45.97,35200.0,34.1834,34.2504,34.1461,34.2504,35200.0
2012-01-31 13:45:00,45.96,45.99,45.89,45.93,20700.0,34.243,34.2653,34.1908,34.2206,20700.0
2012-01-31 13:50:00,45.93,45.93,45.89,45.89,38900.0,34.2206,34.2206,34.1908,34.1908,38900.0
2012-01-31 13:55:00,45.89,45.94,45.88,45.88,11500.0,34.1908,34.2281,34.1834,34.1834,11500.0
2012-01-31 14:00:00,45.89,45.92,45.81,45.9,17600.0,34.1908,34.2132,34.1312,34.1983,17600.0
2012-01-31 14:05:00,45.89,45.9,45.77,45.79,23200.0,34.1908,34.1983,34.1014,34.1163,23200.0
2012-01-31 14:10:00,45.78,45.94,45.78,45.92,25700.0,34.1088,34.2281,34.1088,34.2132,25700.0
2012-01-31 14:15:00,45.92,46.06,45.91,46.06,34900.0,34.2132,34.3175,34.2057,34.3175,34900.0
2012-01-31 14:20:00,46.08,46.23,46.08,46.13,36900.0,34.3324,34.4441,34.3324,34.3696,36900.0
2012-01-31 14:25:00,46.13,46.25,46.13,46.23,15200.0,34.3696,34.459,34.3696,34.4441,15200.0
2012-01-31 14:30:00,46.24,46.24,46.05,46.09,17800.0,34.4516,34.4516,34.31,34.3398,17800.0
2012-01-31 14:35:00,46.09,46.09,46.04,46.05,9700.0,34.3398,34.3398,34.3026,34.31,9700.0
2012-01-31 14:40:00,46.06,46.07,46.02,46.02,17700.0,34.3175,34.3249,34.2877,34.2877,17700.0
2012-01-31 14:45:00,46.02,46.02,45.98,46.0,16500.0,34.2877,34.2877,34.2579,34.2728,16500.0
2012-01-31 14:50:00,46.0,46.04,45.95,46.03,22200.0,34.2728,34.3026,34.2355,34.2951,22200.0
2012-01-31 14:55:00,46.05,46.1,46.03,46.07,21400.0,34.31,34.3473,34.2951,34.3249,21400.0
2012-01-31 15:00:00,46.06,46.06,45.91,45.91,20900.0,34.3175,34.3175,34.2057,34.2057,20900.0
2012-01-31 15:05:00,45.91,45.94,45.89,45.93,27100.0,34.2057,34.2281,34.1908,34.2206,27100.0
2012-01-31 15:10:00,45.94,46.05,45.91,46.04,27500.0,34.2281,34.31,34.2057,34.3026,27500.0
2012-01-31 15:15:00,46.04,46.08,45.99,46.0,12600.0,34.3026,34.3324,34.2653,34.2728,12600.0
2012-01-31 15:20:00,46.0,46.03,45.93,45.98,34200.0,34.2728,34.2951,34.2206,34.2579,34200.0
2012-01-31 15:25:00,45.97,46.02,45.96,46.01,23400.0,34.2504,34.2877,34.243,34.2802,23400.0
2012-01-31 15:30:00,46.02,46.05,45.97,45.97,24000.0,34.2877,34.31,34.2504,34.2504,24000.0
2012-01-31 15:35:00,45.97,45.97,45.9,45.9,37600.0,34.2504,34.2504,34.1983,34.1983,37600.0
2012-01-31 15:40:00,45.91,45.97,45.9,45.94,35300.0,34.2057,34.2504,34.1983,34.2281,35300.0
2012-01-31 15:45:00,45.95,45.99,45.89,45.9,66000.0,34.2355,34.2653,34.1908,34.1983,66000.0
2012-01-31 15:50:00,45.9,45.91,45.82,45.84,61500.0,34.1983,34.2057,34.1386,34.1535,61500.0
2012-01-31 15:55:00,45.85,45.98,45.84,45.93,92500.0,34.161,34.2579,34.1535,34.2206,92500.0
2012-02-01 09:30:00,46.02,46.74,46.0,46.08,59400.0,34.2877,34.8241,34.2728,34.3324,59400.0
2012-02-01 09:35:00,46.14,46.24,46.06,46.06,25800.0,34.3771,34.4516,34.3175,34.3175,25800.0
2012-02-01 09:40:00,46.09,46.11,45.9,46.03,32600.0,34.3398,34.3547,34.1983,34.2951,32600.0
2012-02-01 09:45:00,46.05,46.34,46.05,46.32,21800.0,34.31,34.5261,34.31,34.5112,21800.0
2012-02-01 09:50:00,46.32,46.36,46.14,46.15,19200.0,34.5112,34.541,34.3771,34.3845,19200.0
2012-02-01 09:55:00,46.15,46.25,46.08,46.08,21800.0,34.3845,34.459,34.3324,34.3324,21800.0
2012-02-01 10:00:00,46.1,46.21,46.05,46.13,18300.0,34.3473,34.4292,34.31,34.3696,18300.0
2012-02-01 10:05:00,46.15,46.46,46.15,46.46,60100.0,34.3845,34.6155,34.3845,34.6155,60100.0
2012-02-01 10:10:00,46.48,46.53,46.4,46.5,38000.0,34.6304,34.6676,34.5708,34.6453,38000.0
2012-02-01 10:15:00,46.5,46.52,46.43,46.45,23300.0,34.6453,34.6602,34.5931,34.608,23300.0
2012-02-01 10:20:00,46.43,46.49,46.42,46.49,18200.0,34.5931,34.6378,34.5857,34.6378,18200.0
2012-02-01 10:25:00,46.49,46.51,46.42,46.45,36100.0,34.6378,34.6527,34.5857,34.608,36100.0
2012-02-01 10:30:00,46.46,46.49,46.43,46.44,30000.0,34.6155,34.6378,34.5931,34.6006,30000.0
2012-02-01 10:35:00,46.45,46.47,46.44,46.47,22700.0,34.608,34.6229,34.6006,34.6229,22700.0
2012-02-01 10:40:00,46.47,46.48,46.36,46.46,59900.0,34.6229,34.6304,34.541,34.6155,59900.0
2012-02-01 10:45:00,46.46,46.47,46.37,46.44,33500.0,34.6155,34.6229,34.5484,34.6006,33500.0
2012-02-01 10:50:00,46.44,46.45,46.41,46.44,25500.0,34.6006,34.608,34.5782,34.6006,25500.0
2012-02-01 10:55:00,46.45,46.48,46.41,46.47,21100.0,34.608,34.6304,34.5782,34.6229,21100.0
2012-02-01 11:00:00,46.47,46.5,46.44,46.47,15400.0,34.6229,34.6453,34.6006,34.6229,15400.0
2012-02-01 11:05:00,46.46,46.49,46.44,46.46,14800.0,34.6155,34.6378,34.6006,34.6155,14800.0
2012-02-01 11:10:00,46.46,46.48,46.44,46.47,15100.0,34.6155,34.6304,34.6006,34.6229,15100.0
2012-02-01 11:15:00,46.46,46.56,46.4,46.56,38900.0,34.6155,34.69,34.5708,34.69,38900.0
2012-02-01 11:20:00,46.58,46.58,46.51,46.54,17400.0,34.7049,34.7049,34.6527,34.6751,17400.0
2012-02-01 11:25:00,46.53,46.53,46.5,46.52,14800.0,34.6676,34.6676,34.6453,34.6602,14800.0
2012-02-01 11:30:00,46.54,46.56,46.48,46.54,19400.0,34.6751,34.69,34.6304,34.6751,19400.0
2012-02-01 11:35:00,46.55,46.63,46.55,46.59,20100.0,34.6825,34.7421,34.6825,34.7123,20100.0
2012-02-01 11:40:00,46.58,46.62,46.53,46.62,18500.0,34.7049,34.7347,34.6676,34.7347,18500.0
2012-02-01 11:45:00,46.62,46.7,46.62,46.68,37300.0,34.7347,34.7943,34.7347,34.7794,37300.0
2012-02-01 11:50:00,46.68,46.89,46.68,46.89,29400.0,34.7794,34.9359,34.7794,34.9359,29400.0
2012-02-01 11:55:00,46.87,46.9,46.83,46.84,18900.0,34.921,34.9433,34.8912,34.8986,18900.0
2012-02-01 12:00:00,46.85,47.0,46.84,47.0,35000.0,34.9061,35.0178,34.8986,35.0178,35000.0
2012-02-01 12:05:00,47.0,47.0,46.9,46.91,16000.0,35.0178,35.0178,34.9433,34.9508,16000.0
2012-02-01 12:10:00,46.91,47.02,46.91,46.98,39000.0,34.9508,35.0327,34.9508,35.0029,39000.0
2012-02-01 12:15:00,46.99,47.05,46.96,47.02,31800.0,35.0104,35.0551,34.988,35.0327,31800.0
2012-02-01 12:20:00,47.01,47.1,46.97,47.03,84000.0,35.0253,35.0923,34.9955,35.0402,84000.0
2012-02-01 12:25:00,47.06,47.09,47.03,47.04,31200.0,35.0625,35.0849,35.0402,35.0476,31200.0
2012-02-01 12:30:00,47.05,47.25,47.05,47.25,41000.0,35.0551,35.2041,35.0551,35.2041,41000.0
2012-02-01 12:35:00,47.23,47.3,47.22,47.22,34800.0,35.1892,35.2413,35.1817,35.1817,34800.0
2012-02-01 12:40:00,47.23,47.24,47.08,47.13,14500.0,35.1892,35.1966,35.0774,35.1147,14500.0
2012-02-01 12:45:00,47.14,47.18,47.1,47.12,24500.0,35.1221,35.1519,35.0923,35.1072,24500.0
2012-02-01 12:50:00,47.11,47.26,47.11,47.14,23600.0,35.0998,35.2115,35.0998,35.1221,23600.0
2012-02-01 12:55:00,47.14,47.24,47.14,47.22,43700.0,35.1221,35.1966,35.1221,35.1817,43700.0
2012-02-01 13:00:00,47.21,47.29,47.2,47.29,27000.0,35.1743,35.2339,35.1668,35.2339,27000.0
2012-02-01 13:05:00,47.3,47.3,47.2,47.25,20800.0,35.2413,35.2413,35.1668,35.2041,20800.0
2012-02-01 13:10:00,47.26,47.31,47.26,47.29,14100.0,35.2115,35.2488,35.2115,35.2339,14100.0
2012-02-01 13:15:00,47.3,47.37,47.3,47.33,17000.0,35.2413,35.2935,35.2413,35.2637,17000.0
2012-02-01 13:20:00,47.34,47.42,47.34,47.41,10900.0,35.2711,35.3307,35.2711,35.3233,10900.0
2012-02-01 13:25:00,47.42,47.45,47.39,47.42,11200.0,35.3307,35.3531,35.3084,35.3307,11200.0
2012-02-01 13:30:00,47.44,47.44,47.32,47.32,30100.0,35.3456,35.3456,35.2562,35.2562,30100.0
2012-02-01 13:35:00,47.33,47.45,47.32,47.43,34200.0,35.2637,35.3531,35.2562,35.3382,34200.0
2012-02-01 13:40:00,47.43,47.43,47.31,47.33,25900.0,35.3382,35.3382,35.2488,35.2637,25900.0
2012-02-01 13:45:00,47.33,47.41,47.3,47.37,49800.0,35.2637,35.3233,35.2413,35.2935,49800.0
2012-02-01 13:50:00,47.37,47.38,47.3,47.31,20000.0,35.2935,35.3009,35.2413,35.2488,20000.0
2012-02-01 13:55:00,47.31,47.31,47.03,47.07,67600.0,35.2488,35.2488,35.0402,35.07,67600.0
2012-02-01 14:00:00,47.07,47.13,47.06,47.11,18300.0,35.07,35.1147,35.0625,35.0998,18300.0
2012-02-01 14:05:00,47.11,47.2,47.11,47.13,16700.0,35.0998,35.1668,35.0998,35.1147,16700.0
2012-02-01 14:10:00,47.13,47.19,47.13,47.15,13000.0,35.1147,35.1594,35.1147,35.1296,13000.0
2012-02-01 14:15:00,47.16,47.24,47.15,47.2,11200.0,35.137,35.1966,35.1296,35.1668,11200.0
2012-02-01 14:20:00,47.2,47.21,47.14,47.17,11000.0,35.1668,35.1743,35.1221,35.1445,11000.0
2012-02-01 14:25:00,47.17,47.18,47.11,47.16,9800.0,35.1445,35.1519,35.0998,35.137,9800.0
2012-02-01 14:30:00,47.16,47.17,47.09,47.09,8000.0,35.137,35.1445,35.0849,35.0849,8000.0
2012-02-01 14:35:00,47.09,47.17,47.08,47.09,19200.0,35.0849,35.1445,35.0774,35.0849,19200.0
2012-02-01 14:40:00,47.09,47.09,47.02,47.09,11900.0,35.0849,35.0849,35.0327,35.0849,11900.0
2012-02-01 14:45:00,47.08,47.14,47.08,47.08,59700.0,35.0774,35.1221,35.0774,35.0774,59700.0
2012-02-01 14:50:00,47.09,47.17,47.07,47.15,56400.0,35.0849,35.1445,35.07,35.1296,56400.0
2012-02-01 14:55:00,47.15,47.17,47.09,47.09,33800.0,35.1296,35.1445,35.0849,35.0849,33800.0
2012-02-01 15:00:00,47.11,47.21,47.1,47.21,24200.0,35.0998,35.1743,35.0923,35.1743,24200.0
2012-02-01 15:05:00,47.22,47.27,47.2,47.27,16500.0,35.1817,35.219,35.1668,35.219,16500.0
2012-02-01 15:10:00,47.27,47.32,47.22,47.25,44700.0,35.219,35.2562,35.1817,35.2041,44700.0
2012-02-01 15:15:00,47.26,47.27,47.21,47.22,32000.0,35.2115,35.219,35.1743,35.1817,32000.0
2012-02-01 15:20:00,47.23,47.26,47.08,47.11,64700.0,35.1892,35.2115,35.0774,35.0998,64700.0
2012-02-01 15:25:00,47.11,47.12,46.94,46.94,37200.0,35.0998,35.1072,34.9731,34.9731,37200.0
2012-02-01 15:30:00,46.94,46.98,46.9,46.96,34900.0,34.9731,35.0029,34.9433,34.988,34900.0
2012-02-01 15:35:00,46.94,47.01,46.9,47.0,31200.0,34.9731,35.0253,34.9433,35.0178,31200.0
2012-02-01 15:40:00,47.0,47.04,46.94,47.01,30400.0,35.0178,35.0476,34.9731,35.0253,30400.0
2012-02-01 15:45:00,47.0,47.01,46.94,46.96,37200.0,35.0178,35.0253,34.9731,34.988,37200.0
2012-02-01 15:50:00,46.96,46.98,46.84,46.84,63500.0,34.988,35.0029,34.8986,34.8986,63500.0
2012-02-01 15:55:00,46.83,46.88,46.76,46.84,89900.0,34.8912,34.9284,34.839,34.8986,89900.0
2012-02-02 09:30:00,41.56,41.84,41.22,41.27,1067400.0,30.9647,31.1733,30.7114,30.7486,1067400.0
2012-02-02 09:35:00,41.28,42.31,41.27,41.64,984600.0,30.7561,31.5235,30.7486,31.0243,984600.0
2012-02-02 09:40:00,41.64,42.05,41.05,41.8,819900.0,31.0243,31.3298,30.5847,31.1435,819900.0
2012-02-02 09:45:00,41.8,42.2,41.8,42.01,343900.0,31.1435,31.4415,31.1435,31.3,343900.0
2012-02-02 09:50:00,42.0,42.25,41.99,42.18,384800.0,31.2925,31.4788,31.2851,31.4266,384800.0
2012-02-02 09:55:00,42.18,42.18,41.8,41.82,342400.0,31.4266,31.4266,31.1435,31.1584,342400.0
2012-02-02 10:00:00,41.82,42.0,41.55,41.56,213500.0,31.1584,31.2925,30.9572,30.9647,213500.0
2012-02-02 10:05:00,41.55,41.7,41.46,41.61,223300.0,30.9572,31.069,30.8902,31.0019,223300.0
2012-02-02 10:10:00,41.61,41.67,41.25,41.27,245000.0,31.0019,31.0466,30.7337,30.7486,245000.0
2012-02-02 10:15:00,41.27,41.4,41.26,41.3,161400.0,30.7486,30.8455,30.7412,30.771,161400.0
2012-02-02 10:20:00,41.3,41.3,41.01,41.04,278700.0,30.771,30.771,30.5549,30.5773,278700.0
2012-02-02 10:25:00,41.04,41.36,41.01,41.19,203800.0,30.5773,30.8157,30.5549,30.689,203800.0
2012-02-02 10:30:00,41.2,41.39,41.18,41.18,262700.0,30.6965,30.838,30.6816,30.6816,262700.0
2012-02-02 10:35:00,41.18,41.27,40.91,41.13,325800.0,30.6816,30.7486,30.4804,30.6443,325800.0
2012-02-02 10:40:00,41.12,41.21,40.78,40.8,324600.0,30.6369,30.7039,30.3835,30.3984,324600.0
2012-02-02 10:45:00,40.79,40.81,40.65,40.72,332500.0,30.391,30.4059,30.2867,30.3388,332500.0
2012-02-02 10:50:00,40.73,41.29,40.72,41.03,406600.0,30.3463,30.7635,30.3388,30.5698,406600.0
2012-02-02 10:55:00,41.01,41.24,40.92,41.23,361100.0,30.5549,30.7263,30.4879,30.7188,361100.0
2012-02-02 11:00:00,41.24,41.5,41.18,41.36,428500.0,30.7263,30.92,30.6816,30.8157,428500.0
2012-02-02 11:05:00,41.36,41.36,41.16,41.2,89300.0,30.8157,30.8157,30.6667,30.6965,89300.0
2012-02-02 11:10:00,41.21,41.29,41.19,41.26,191900.0,30.7039,30.7635,30.689,30.7412,191900.0
2012-02-02 11:15:00,41.25,41.26,41.19,41.25,57000.0,30.7337,30.7412,30.689,30.7337,57000.0
2012-02-02 11:20:00,41.24,41.26,41.05,41.11,88100.0,30.7263,30.7412,30.5847,30.6294,88100.0
2012-02-02 11:25:00,41.1,41.5,41.06,41.49,346100.0,30.622,30.92,30.5922,30.9125,346100.0
2012-02-02 11:30:00,41.49,41.5,41.26,41.33,104500.0,30.9125,30.92,30.7412,30.7933,104500.0
2012-02-02 11:35:00,41.33,41.5,41.23,41.37,130500.0,30.7933,30.92,30.7188,30.8231,130500.0
2012-02-02 11:40:00,41.37,41.5,41.37,41.49,88000.0,30.8231,30.92,30.8231,30.9125,88000.0
2012-02-02 11:45:00,41.48,41.5,41.45,41.5,103600.0,30.9051,30.92,30.8827,30.92,103600.0
2012-02-02 11:50:00,41.5,41.53,41.36,41.48,459800.0,30.92,30.9423,30.8157,30.9051,459800.0
2012-02-02 11:55:00,41.48,41.48,41.34,41.48,42700.0,30.9051,30.9051,30.8008,30.9051,42700.0
2012-02-02 12:00:00,41.48,41.49,41.31,41.35,90000.0,30.9051,30.9125,30.7784,30.8082,90000.0
2012-02-02 12:05:00,41.33,41.41,41.33,41.38,43100.0,30.7933,30.8529,30.7933,30.8306,43100.0
2012-02-02 12:10:00,41.38,41.42,41.33,41.38,48600.0,30.8306,30.8604,30.7933,30.8306,48600.0
2012-02-02 12:15:00,41.38,41.45,41.25,41.45,86400.0,30.8306,30.8827,30.7337,30.8827,86400.0
2012-02-02 12:20:00,41.46,41.49,41.34,41.41,37400.0,30.8902,30.9125,30.8008,30.8529,37400.0
2012-02-02 12:25:00,41.41,41.42,41.3,41.39,68100.0,30.8529,30.8604,30.771,30.838,68100.0
2012-02-02 12:30:00,41.37,41.41,41.3,41.31,52600.0,30.8231,30.8529,30.771,30.7784,52600.0
2012-02-02 12:35:00,41.31,41.31,41.17,41.21,50300.0,30.7784,30.7784,30.6741,30.7039,50300.0
2012-02-02 12:40:00,41.2,41.36,41.15,41.3,59400.0,30.6965,30.8157,30.6592,30.771,59400.0
2012-02-02 12:45:00,41.3,41.39,41.3,41.36,29300.0,30.771,30.838,30.771,30.8157,29300.0
2012-02-02 12:50:00,41.36,41.38,41.31,41.36,27600.0,30.8157,30.8306,30.7784,30.8157,27600.0
2012-02-02 12:55:00,41.36,41.52,41.35,41.45,59300.0,30.8157,30.9349,30.8082,30.8827,59300.0
2012-02-02 13:00:00,41.45,41.47,41.4,41.41,134000.0,30.8827,30.8976,30.8455,30.8529,134000.0
2012-02-02 13:05:00,41.4,41.41,41.35,41.41,33800.0,30.8455,30.8529,30.8082,30.8529,33800.0
2012-02-02 13:10:00,41.41,41.41,41.35,41.36,40300.0,30.8529,30.8529,30.8082,30.8157,40300.0
2012-02-02 13:15:00,41.36,41.45,41.33,41.44,79100.0,30.8157,30.8827,30.7933,30.8753,79100.0
2012-02-02 13:20:00,41.44,41.46,41.37,41.41,44800.0,30.8753,30.8902,30.8231,30.8529,44800.0
2012-02-02 13:25:00,41.41,41.43,41.41,41.43,16600.0,30.8529,30.8678,30.8529,30.8678,16600.0
2012-02-02 13:30:00,41.43,41.43,41.38,41.4,46000.0,30.8678,30.8678,30.8306,30.8455,46000.0
2012-02-02 13:35:00,41.41,41.42,41.35,41.4,32900.0,30.8529,30.8604,30.8082,30.8455,32900.0
2012-02-02 13:40:00,41.4,41.52,41.39,41.47,362700.0,30.8455,30.9349,30.838,30.8976,362700.0
2012-02-02 13:45:00,41.47,41.5,41.47,41.48,29700.0,30.8976,30.92,30.8976,30.9051,29700.0
2012-02-02 13:50:00,41.49,41.49,41.47,41.48,41500.0,30.9125,30.9125,30.8976,30.9051,41500.0
2012-02-02 13:55:00,41.49,41.49,41.45,41.47,94800.0,30.9125,30.9125,30.8827,30.8976,94800.0
2012-02-02 14:00:00,41.47,41.47,41.46,41.46,26000.0,30.8976,30.8976,30.8902,30.8902,26000.0
2012-02-02 14:05:00,41.47,41.5,41.46,41.48,75100.0,30.8976,30.92,30.8902,30.9051,75100.0
2012-02-02 14:10:00,41.49,41.49,41.48,41.49,52000.0,30.9125,30.9125,30.9051,30.9125,52000.0
2012-02-02 14:15:00,41.48,41.49,41.48,41.49,36400.0,30.9051,30.9125,30.9051,30.9125,36400.0
2012-02-02 14:20:00,41.49,41.5,41.4,41.49,142500.0,30.9125,30.92,30.8455,30.9125,142500.0
2012-02-02 14:25:00,41.49,41.53,41.46,41.49,174000.0,30.9125,30.9423,30.8902,30.9125,174000.0
2012-02-02 14:30:00,41.5,41.5,41.37,41.45,100900.0,30.92,30.92,30.8231,30.8827,100900.0
2012-02-02 14:35:00,41.44,41.45,41.38,41.42,579700.0,30.8753,30.8827,30.8306,30.8604,579700.0
2012-02-02 14:40:00,41.42,41.44,41.38,41.38,89100.0,30.8604,30.8753,30.8306,30.8306,89100.0
2012-02-02 14:45:00,41.39,41.4,41.2,41.22,135500.0,30.838,30.8455,30.6965,30.7114,135500.0
2012-02-02 14:50:00,41.22,41.23,41.11,41.2,110500.0,30.7114,30.7188,30.6294,30.6965,110500.0
2012-02-02 14:55:00,41.2,41.23,41.17,41.2,72100.0,30.6965,30.7188,30.6741,30.6965,72100.0
2012-02-02 15:00:00,41.2,41.21,41.18,41.18,162500.0,30.6965,30.7039,30.6816,30.6816,162500.0
2012-02-02 15:05:00,41.19,41.3,41.15,41.24,186200.0,30.689,30.771,30.6592,30.7263,186200.0
2012-02-02 15:10:00,41.25,41.28,41.22,41.28,52400.0,30.7337,30.7561,30.7114,30.7561,52400.0
2012-02-02 15:15:00,41.28,41.3,41.09,41.09,204200.0,30.7561,30.771,30.6145,30.6145,204200.0
2012-02-02 15:20:00,41.09,41.09,40.96,40.98,178900.0,30.6145,30.6145,30.5177,30.5326,178900.0
2012-02-02 15:25:00,40.98,41.01,40.81,40.84,184600.0,30.5326,30.5549,30.4059,30.4282,184600.0
2012-02-02 15:30:00,40.83,40.83,40.73,40.78,363900.0,30.4208,30.4208,30.3463,30.3835,363900.0
2012-02-02 15:35:00,40.77,40.91,40.76,40.82,171500.0,30.3761,30.4804,30.3686,30.4133,171500.0
2012-02-02 15:40:00,40.83,40.94,40.82,40.86,160100.0,30.4208,30.5028,30.4133,30.4431,160100.0
2012-02-02 15:45:00,40.87,40.88,40.67,40.68,360600.0,30.4506,30.4581,30.3016,30.309,360600.0
2012-02-02 15:50:00,40.68,40.79,40.55,40.66,523500.0,30.309,30.391,30.2122,30.2941,523500.0
2012-02-02 15:55:00,40.66,40.7,40.31,40.37,968700.0,30.2941,30.3239,30.0334,30.0781,968700.0
2012-02-03 09:30:00,40.9,41.22,40.86,40.99,332700.0,30.473,30.7114,30.4431,30.54,332700.0
2012-02-03 09:35:00,40.98,41.0,40.88,40.88,387400.0,30.5326,30.5475,30.4581,30.4581,387400.0
2012-02-03 09:40:00,40.87,40.87,40.58,40.67,222200.0,30.4506,30.4506,30.2345,30.3016,222200.0
2012-02-03 09:45:00,40.67,40.72,40.6,40.71,325900.0,30.3016,30.3388,30.2494,30.3314,325900.0
2012-02-03 09:50:00,40.71,40.77,40.62,40.63,253900.0,30.3314,30.3761,30.2643,30.2718,253900.0
2012-02-03 09:55:00,40.62,40.7,40.61,40.7,415300.0,30.2643,30.3239,30.2569,30.3239,415300.0
2012-02-03 10:00:00,40.69,40.79,40.64,40.71,203100.0,30.3165,30.391,30.2792,30.3314,203100.0
2012-02-03 10:05:00,40.72,40.79,40.71,40.79,91100.0,30.3388,30.391,30.3314,30.391,91100.0
2012-02-03 10:10:00,40.79,40.92,40.75,40.76,234300.0,30.391,30.4879,30.3612,30.3686,234300.0
2012-02-03 10:15:00,40.74,40.89,40.7,40.84,121200.0,30.3537,30.4655,30.3239,30.4282,121200.0
2012-02-03 10:20:00,40.83,41.03,40.79,41.0,286700.0,30.4208,30.5698,30.391,30.5475,286700.0
2012-02-03 10:25:00,41.0,41.08,40.87,40.98,203400.0,30.5475,30.6071,30.4506,30.5326,203400.0
2012-02-03 10:30:00,40.98,41.03,40.96,40.97,156600.0,30.5326,30.5698,30.5177,30.5251,156600.0
2012-02-03 10:35:00,40.98,41.2,40.96,41.16,242900.0,30.5326,30.6965,30.5177,30.6667,242900.0
2012-02-03 10:40:00,41.14,41.15,40.98,40.98,97900.0,30.6518,30.6592,30.5326,30.5326,97900.0
2012-02-03 10:45:00,40.99,41.07,40.98,41.07,122900.0,30.54,30.5996,30.5326,30.5996,122900.0
2012-02-03 10:50:00,41.07,41.14,41.05,41.1,119800.0,30.5996,30.6518,30.5847,30.622,119800.0
2012-02-03 10:55:00,41.1,41.2,41.09,41.19,61200.0,30.622,30.6965,30.6145,30.689,61200.0
2012-02-03 11:00:00,41.18,41.2,41.1,41.16,142800.0,30.6816,30.6965,30.622,30.6667,142800.0
2012-02-03 11:05:00,41.17,41.2,41.07,41.19,99500.0,30.6741,30.6965,30.5996,30.689,99500.0
2012-02-03 11:10:00,41.19,41.2,41.09,41.1,85800.0,30.689,30.6965,30.6145,30.622,85800.0
2012-02-03 11:15:00,41.1,41.17,41.09,41.1,52500.0,30.622,30.6741,30.6145,30.622,52500.0
2012-02-03 11:20:00,41.1,41.14,41.09,41.14,61700.0,30.622,30.6518,30.6145,30.6518,61700.0
2012-02-03 11:25:00,41.14,41.15,41.1,41.11,46100.0,30.6518,30.6592,30.622,30.6294,46100.0
2012-02-03 11:30:00,41.11,41.11,41.01,41.01,68200.0,30.6294,30.6294,30.5549,30.5549,68200.0
2012-02-03 11:35:00,41.01,41.01,40.85,40.87,65800.0,30.5549,30.5549,30.4357,30.4506,65800.0
2012-02-03 11:40:00,40.86,40.99,40.85,40.99,33000.0,30.4431,30.54,30.4357,30.54,33000.0
2012-02-03 11:45:00,41.0,41.02,40.93,40.98,52000.0,30.5475,30.5624,30.4953,30.5326,52000.0
2012-02-03 11:50:00,40.98,41.02,40.98,41.01,22300.0,30.5326,30.5624,30.5326,30.5549,22300.0
2012-02-03 11:55:00,41.01,41.01,40.89,40.89,59900.0,30.5549,30.5549,30.4655,30.4655,59900.0
2012-02-03 12:00:00,40.88,40.93,40.81,40.93,48400.0,30.4581,30.4953,30.4059,30.4953,48400.0
2012-02-03 12:05:00,40.93,40.96,40.92,40.95,24200.0,30.4953,30.5177,30.4879,30.5102,24200.0
2012-02-03 12:10:00,40.95,41.0,40.93,40.93,64800.0,30.5102,30.5475,30.4953,30.4953,64800.0
2012-02-03 12:15:00,40.93,40.98,40.92,40.93,52700.0,30.4953,30.5326,30.4879,30.4953,52700.0
2012-02-03 12:20:00,40.93,41.0,40.92,40.98,26400.0,30.4953,30.5475,30.4879,30.5326,26400.0
2012-02-03 12:25:00,40.98,40.98,40.93,40.95,20600.0,30.5326,30.5326,30.4953,30.5102,20600.0
2012-02-03 12:30:00,40.96,40.96,40.92,40.92,23700.0,30.5177,30.5177,30.4879,30.4879,23700.0
2012-02-03 12:35:00,40.92,40.95,40.92,40.94,21700.0,30.4879,30.5102,30.4879,30.5028,21700.0
2012-02-03 12:40:00,40.94,41.01,40.92,40.94,52300.0,30.5028,30.5549,30.4879,30.5028,52300.0
2012-02-03 12:45:00,40.95,40.98,40.94,40.97,18800.0,30.5102,30.5326,30.5028,30.5251,18800.0
2012-02-03 12:50:00,40.96,40.97,40.92,40.93,15100.0,30.5177,30.5251,30.4879,30.4953,15100.0
2012-02-03 12:55:00,40.93,40.95,40.9,40.91,20500.0,30.4953,30.5102,30.473,30.4804,20500.0
2012-02-03 13:00:00,40.91,40.93,40.9,40.92,66500.0,30.4804,30.4953,30.473,30.4879,66500.0
2012-02-03 13:05:00,40.91,40.93,40.9,40.93,22500.0,30.4804,30.4953,30.473,30.4953,22500.0
2012-02-03 13:10:00,40.93,40.93,40.91,40.92,19100.0,30.4953,30.4953,30.4804,30.4879,19100.0
2012-02-03 13:15:00,40.92,40.94,40.91,40.92,19200.0,30.4879,30.5028,30.4804,30.4879,19200.0
2012-02-03 13:20:00,40.92,40.93,40.9,40.9,36300.0,30.4879,30.4953,30.473,30.473,36300.0
2012-02-03 13:25:00,40.9,40.91,40.85,40.85,25500.0,30.473,30.4804,30.4357,30.4357,25500.0
2012-02-03 13:30:00,40.85,40.86,40.84,40.84,33400.0,30.4357,30.4431,30.4282,30.4282,33400.0
2012-02-03 13:35:00,40.85,40.89,40.82,40.89,53200.0,30.4357,30.4655,30.4133,30.4655,53200.0
2012-02-03 13:40:00,40.89,40.9,40.84,40.86,47800.0,30.4655,30.473,30.4282,30.4431,47800.0
2012-02-03 13:45:00,40.87,40.87,40.83,40.85,73700.0,30.4506,30.4506,30.4208,30.4357,73700.0
2012-02-03 13:50:00,40.85,40.86,40.77,40.77,48700.0,30.4357,30.4431,30.3761,30.3761,48700.0
2012-02-03 13:55:00,40.77,40.8,40.76,40.78,59900.0,30.3761,30.3984,30.3686,30.3835,59900.0
2012-02-03 14:00:00,40.78,40.8,40.76,40.79,27100.0,30.3835,30.3984,30.3686,30.391,27100.0
2012-02-03 14:05:00,40.79,40.8,40.78,40.8,29400.0,30.391,30.3984,30.3835,30.3984,29400.0
2012-02-03 14:10:00,40.8,40.83,40.78,40.8,29700.0,30.3984,30.4208,30.3835,30.3984,29700.0
2012-02-03 14:15:00,40.8,40.85,40.79,40.85,34500.0,30.3984,30.4357,30.391,30.4357,34500.0
2012-02-03 14:20:00,40.85,40.86,40.8,40.82,39100.0,30.4357,30.4431,30.3984,30.4133,39100.0
2012-02-03 14:25:00,40.83,40.87,40.8,40.87,35700.0,30.4208,30.4506,30.3984,30.4506,35700.0
2012-02-03 14:30:00,40.87,40.87,40.82,40.83,32100.0,30.4506,30.4506,30.4133,30.4208,32100.0
2012-02-03 14:35:00,40.83,40.84,40.72,40.76,104400.0,30.4208,30.4282,30.3388,30.3686,104400.0
2012-02-03 14:40:00,40.75,40.76,40.64,40.67,75100.0,30.3612,30.3686,30.2792,30.3016,75100.0
2012-02-03 14:45:00,40.67,40.71,40.67,40.68,38100.0,30.3016,30.3314,30.3016,30.309,38100.0
2012-02-03 14:50:00,40.68,40.69,40.63,40.63,54200.0,30.309,30.3165,30.2718,30.2718,54200.0
2012-02-03 14:55:00,40.63,40.63,40.52,40.52,90700.0,30.2718,30.2718,30.1898,30.1898,90700.0
2012-02-03 15:00:00,40.52,40.57,40.51,40.51,109500.0,30.1898,30.2271,30.1824,30.1824,109500.0
2012-02-03 15:05:00,40.52,40.62,40.46,40.58,113500.0,30.1898,30.2643,30.1451,30.2345,113500.0
2012-02-03 15:10:00,40.58,40.61,40.58,40.58,71700.0,30.2345,30.2569,30.2345,30.2345,71700.0
2012-02-03 15:15:00,40.58,40.58,40.55,40.55,89400.0,30.2345,30.2345,30.2122,30.2122,89400.0
2012-02-03 15:20:00,40.55,40.55,40.5,40.5,101600.0,30.2122,30.2122,30.1749,30.1749,101600.0
2012-02-03 15:25:00,40.5,40.5,40.43,40.45,123800.0,30.1749,30.1749,30.1228,30.1377,123800.0
2012-02-03 15:30:00,40.45,40.45,40.3,40.3,161100.0,30.1377,30.1377,30.0259,30.0259,161100.0
2012-02-03 15:35:00,40.3,40.39,40.25,40.31,231300.0,30.0259,30.093,29.9887,30.0334,231300.0
2012-02-03 15:40:00,40.31,40.4,40.31,40.39,119800.0,30.0334,30.1004,30.0334,30.093,119800.0
2012-02-03 15:45:00,40.4,40.5,40.4,40.5,212600.0,30.1004,30.1749,30.1004,30.1749,212600.0
2012-02-03 15:50:00,40.49,40.65,40.49,40.57,146100.0,30.1675,30.2867,30.1675,30.2271,146100.0
2012-02-03 15:55:00,40.56,40.57,40.42,40.51,350000.0,30.2196,30.2271,30.1153,30.1824,350000.0
2012-02-06 09:30:00,40.38,40.5,40.26,40.38,98300.0,30.0855,30.1749,29.9961,30.0855,98300.0
2012-02-06 09:35:00,40.39,40.8,40.38,40.68,123800.0,30.093,30.3984,30.0855,30.309,123800.0
2012-02-06 09:40:00,40.68,40.85,40.67,40.84,103200.0,30.309,30.4357,30.3016,30.4282,103200.0
2012-02-06 09:45:00,40.85,40.88,40.72,40.85,98100.0,30.4357,30.4581,30.3388,30.4357,98100.0
2012-02-06 09:50:00,40.87,41.11,40.87,40.97,126600.0,30.4506,30.6294,30.4506,30.5251,126600.0
2012-02-06 09:55:00,40.97,41.3,40.97,41.28,123300.0,30.5251,30.771,30.5251,30.7561,123300.0
2012-02-06 10:00:00,41.29,41.36,41.24,41.24,102300.0,30.7635,30.8157,30.7263,30.7263,102300.0
2012-02-06 10:05:00,41.24,41.35,41.23,41.31,88000.0,30.7263,30.8082,30.7188,30.7784,88000.0
2012-02-06 10:10:00,41.31,41.33,41.14,41.14,78700.0,30.7784,30.7933,30.6518,30.6518,78700.0
2012-02-06 10:15:00,41.13,41.34,41.13,41.34,84300.0,30.6443,30.8008,30.6443,30.8008,84300.0
2012-02-06 10:20:00,41.34,41.5,41.33,41.37,113800.0,30.8008,30.92,30.7933,30.8231,113800.0
2012-02-06 10:25:00,41.36,41.5,41.34,41.5,81100.0,30.8157,30.92,30.8008,30.92,81100.0
2012-02-06 10:30:00,41.49,41.49,41.32,41.41,104200.0,30.9125,30.9125,30.7859,30.8529,104200.0
2012-02-06 10:35:00,41.39,41.49,41.34,41.43,66300.0,30.838,30.9125,30.8008,30.8678,66300.0
2012-02-06 10:40:00,41.41,41.43,41.31,41.41,70000.0,30.8529,30.8678,30.7784,30.8529,70000.0
2012-02-06 10:45:00,41.42,41.49,41.41,41.47,78500.0,30.8604,30.9125,30.8529,30.8976,78500.0
2012-02-06 10:50:00,41.47,41.63,41.45,41.55,114800.0,30.8976,31.0168,30.8827,30.9572,114800.0
2012-02-06 10:55:00,41.55,41.69,41.51,41.67,55600.0,30.9572,31.0615,30.9274,31.0466,55600.0
2012-02-06 11:00:00,41.67,41.88,41.67,41.88,243600.0,31.0466,31.2031,31.0466,31.2031,243600.0
2012-02-06 11:05:00,41.89,41.97,41.79,41.92,184700.0,31.2106,31.2702,31.1361,31.2329,184700.0
2012-02-06 11:10:00,41.92,42.05,41.91,42.02,158200.0,31.2329,31.3298,31.2255,31.3074,158200.0
2012-02-06 11:15:00,42.01,42.04,41.86,42.01,146600.0,31.3,31.3223,31.1882,31.3,146600.0
2012-02-06 11:20:00,42.0,42.08,41.96,42.02,90300.0,31.2925,31.3521,31.2627,31.3074,90300.0
2012-02-06 11:25:00,42.02,42.15,42.0,42.14,151300.0,31.3074,31.4043,31.2925,31.3968,151300.0
2012-02-06 11:30:00,42.12,42.28,42.08,42.23,163900.0,31.3819,31.5011,31.3521,31.4639,163900.0
2012-02-06 11:35:00,42.23,42.33,42.19,42.32,129200.0,31.4639,31.5384,31.4341,31.5309,129200.0
2012-02-06 11:40:00,42.32,42.39,42.19,42.31,137800.0,31.5309,31.5831,31.4341,31.5235,137800.0
2012-02-06 11:45:00,42.32,42.4,42.22,42.23,104300.0,31.5309,31.5905,31.4564,31.4639,104300.0
2012-02-06 11:50:00,42.23,42.4,42.23,42.38,39800.0,31.4639,31.5905,31.4639,31.5756,39800.0
2012-02-06 11:55:00,42.39,42.48,42.36,42.47,83000.0,31.5831,31.6501,31.5607,31.6427,83000.0
2012-02-06 12:00:00,42.48,42.5,42.42,42.43,98100.0,31.6501,31.665,31.6054,31.6129,98100.0
2012-02-06 12:05:00,42.43,42.5,42.37,42.48,57200.0,31.6129,31.665,31.5682,31.6501,57200.0
2012-02-06 12:10:00,42.48,42.5,42.43,42.49,47800.0,31.6501,31.665,31.6129,31.6576,47800.0
2012-02-06 12:15:00,42.49,42.5,42.47,42.5,104500.0,31.6576,31.665,31.6427,31.665,104500.0
2012-02-06 12:20:00,42.5,42.5,42.46,42.49,65200.0,31.665,31.665,31.6352,31.6576,65200.0
2012-02-06 12:25:00,42.5,42.59,42.46,42.51,93400.0,31.665,31.7321,31.6352,31.6725,93400.0
2012-02-06 12:30:00,42.5,42.55,42.36,42.54,92300.0,31.665,31.7023,31.5607,31.6949,92300.0
2012-02-06 12:35:00,42.53,42.67,42.53,42.67,58300.0,31.6874,31.7917,31.6874,31.7917,58300.0
2012-02-06 12:40:00,42.66,42.69,42.57,42.68,88900.0,31.7843,31.8066,31.7172,31.7992,88900.0
2012-02-06 12:45:00,42.68,42.84,42.67,42.83,149900.0,31.7992,31.9184,31.7917,31.9109,149900.0
2012-02-06 12:50:00,42.81,42.82,42.7,42.78,92600.0,31.896,31.9035,31.8141,31.8737,92600.0
2012-02-06 12:55:00,42.78,42.78,42.67,42.75,56900.0,31.8737,31.8737,31.7917,31.8513,56900.0
2012-02-06 13:00:00,42.75,42.77,42.65,42.77,38000.0,31.8513,31.8662,31.7768,31.8662,38000.0
2012-02-06 13:05:00,42.77,42.85,42.73,42.84,88200.0,31.8662,31.9258,31.8364,31.9184,88200.0
2012-02-06 13:10:00,42.84,42.95,42.83,42.95,65500.0,31.9184,32.0003,31.9109,32.0003,65500.0
2012-02-06 13:15:00,42.95,43.03,42.85,42.92,82900.0,32.0003,32.0599,31.9258,31.978,82900.0
2012-02-06 13:20:00,42.92,42.94,42.77,42.87,109600.0,31.978,31.9929,31.8662,31.9407,109600.0
2012-02-06 13:25:00,42.88,42.89,42.8,42.8,45400.0,31.9482,31.9556,31.8886,31.8886,45400.0
2012-02-06 13:30:00,42.8,42.84,42.69,42.79,83500.0,31.8886,31.9184,31.8066,31.8811,83500.0
2012-02-06 13:35:00,42.79,42.85,42.74,42.83,29000.0,31.8811,31.9258,31.8439,31.9109,29000.0
2012-02-06 13:40:00,42.82,42.88,42.8,42.86,33100.0,31.9035,31.9482,31.8886,31.9333,33100.0
2012-02-06 13:45:00,42.86,43.0,42.85,42.97,60100.0,31.9333,32.0376,31.9258,32.0152,60100.0
2012-02-06 13:50:00,42.96,43.06,42.94,43.0,177000.0,32.0078,32.0823,31.9929,32.0376,177000.0
2012-02-06 13:55:00,42.99,43.1,42.99,43.09,62000.0,32.0301,32.1121,32.0301,32.1046,62000.0
2012-02-06 14:00:00,43.09,43.19,43.07,43.17,56200.0,32.1046,32.1791,32.0897,32.1642,56200.0
2012-02-06 14:05:00,43.16,43.3,43.14,43.29,66200.0,32.1568,32.2611,32.1419,32.2536,66200.0
2012-02-06 14:10:00,43.29,43.37,43.24,43.35,113000.0,32.2536,32.3133,32.2164,32.2983,113000.0
2012-02-06 14:15:00,43.35,43.38,43.28,43.35,117200.0,32.2983,32.3207,32.2462,32.2983,117200.0
2012-02-06 14:20:00,43.36,43.4,43.29,43.4,89500.0,32.3058,32.3356,32.2536,32.3356,89500.0
2012-02-06 14:25:00,43.4,43.52,43.34,43.35,130000.0,32.3356,32.425,32.2909,32.2983,130000.0
2012-02-06 14:30:00,43.35,43.5,43.35,43.49,85700.0,32.2983,32.4101,32.2983,32.4027,85700.0
2012-02-06 14:35:00,43.49,43.6,43.47,43.57,60900.0,32.4027,32.4846,32.3878,32.4623,60900.0
2012-02-06 14:40:00,43.57,43.58,43.44,43.55,61500.0,32.4623,32.4697,32.3654,32.4474,61500.0
2012-02-06 14:45:00,43.56,43.69,43.49,43.69,65900.0,32.4548,32.5517,32.4027,32.5517,65900.0
2012-02-06 14:50:00,43.68,43.71,43.63,43.67,56900.0,32.5442,32.5666,32.507,32.5368,56900.0
2012-02-06 14:55:00,43.67,43.75,43.62,43.7,105600.0,32.5368,32.5964,32.4995,32.5591,105600.0
2012-02-06 15:00:00,43.69,43.72,43.64,43.67,68500.0,32.5517,32.574,32.5144,32.5368,68500.0
2012-02-06 15:05:00,43.67,43.8,43.67,43.77,82600.0,32.5368,32.6336,32.5368,32.6113,82600.0
2012-02-06 15:10:00,43.79,43.79,43.73,43.75,80400.0,32.6262,32.6262,32.5815,32.5964,80400.0
2012-02-06 15:15:00,43.76,43.86,43.75,43.8,99900.0,32.6038,32.6783,32.5964,32.6336,99900.0
2012-02-06 15:20:00,43.81,43.91,43.73,43.85,106800.0,32.6411,32.7156,32.5815,32.6709,106800.0
2012-02-06 15:25:00,43.85,43.9,43.83,43.85,83900.0,32.6709,32.7081,32.656,32.6709,83900.0
2012-02-06 15:30:00,43.85,43.98,43.84,43.96,139900.0,32.6709,32.7677,32.6634,32.7528,139900.0
2012-02-06 15:35:00,43.97,44.16,43.95,44.11,264100.0,32.7603,32.9018,32.7454,32.8646,264100.0
2012-02-06 15:40:00,44.11,44.22,44.11,44.22,211200.0,32.8646,32.9466,32.8646,32.9466,211200.0
2012-02-06 15:45:00,44.22,44.26,44.15,44.2,197400.0,32.9466,32.9764,32.8944,32.9316,197400.0
2012-02-06 15:50:00,44.2,44.21,44.07,44.16,384000.0,32.9316,32.9391,32.8348,32.9018,384000.0
2012-02-06 15:55:00,44.16,44.35,44.16,44.34,536700.0,32.9018,33.0434,32.9018,33.036,536700.0
2012-02-07 09:30:00,44.05,44.29,43.93,44.17,105800.0,32.8199,32.9987,32.7305,32.9093,105800.0
2012-02-07 09:35:00,44.17,44.29,43.97,44.0,85200.0,32.9093,32.9987,32.7603,32.7826,85200.0
2012-02-07 09:40:00,44.03,44.05,43.93,44.05,86000.0,32.805,32.8199,32.7305,32.8199,86000.0
2012-02-07 09:45:00,44.03,44.09,43.95,43.96,39600.0,32.805,32.8497,32.7454,32.7528,39600.0
2012-02-07 09:50:00,43.95,44.03,43.49,43.57,147300.0,32.7454,32.805,32.4027,32.4623,147300.0
2012-02-07 09:55:00,43.55,43.6,43.38,43.56,148900.0,32.4474,32.4846,32.3207,32.4548,148900.0
2012-02-07 10:00:00,43.54,43.71,43.51,43.55,85500.0,32.4399,32.5666,32.4176,32.4474,85500.0
2012-02-07 10:05:00,43.55,43.8,43.55,43.65,77700.0,32.4474,32.6336,32.4474,32.5219,77700.0
2012-02-07 10:10:00,43.65,43.88,43.65,43.86,43800.0,32.5219,32.6932,32.5219,32.6783,43800.0
2012-02-07 10:15:00,43.86,43.95,43.8,43.92,59600.0,32.6783,32.7454,32.6336,32.723,59600.0
2012-02-07 10:20:00,43.9,44.01,43.87,44.01,69700.0,32.7081,32.7901,32.6858,32.7901,69700.0
2012-02-07 10:25:00,43.99,44.08,43.99,44.05,59500.0,32.7752,32.8422,32.7752,32.8199,59500.0
2012-02-07 10:30:00,44.05,44.08,43.99,44.07,46100.0,32.8199,32.8422,32.7752,32.8348,46100.0
2012-02-07 10:35:00,44.08,44.57,44.06,44.57,173100.0,32.8422,33.2073,32.8273,33.2073,173100.0
2012-02-07 10:40:00,44.58,45.09,44.57,45.09,219900.0,33.2148,33.5948,33.2073,33.5948,219900.0
2012-02-07 10:45:00,45.09,45.11,44.78,44.84,231700.0,33.5948,33.6097,33.3638,33.4085,231700.0
2012-02-07 10:50:00,44.84,44.9,44.62,44.68,91500.0,33.4085,33.4532,33.2446,33.2893,91500.0
2012-02-07 10:55:00,44.69,44.79,44.61,44.76,82700.0,33.2967,33.3712,33.2371,33.3489,82700.0
2012-02-07 11:00:00,44.76,44.77,44.5,44.56,62100.0,33.3489,33.3563,33.1552,33.1999,62100.0
2012-02-07 11:05:00,44.53,44.9,44.53,44.8,128400.0,33.1775,33.4532,33.1775,33.3787,128400.0
2012-02-07 11:10:00,44.8,44.93,44.72,44.83,45800.0,33.3787,33.4755,33.3191,33.401,45800.0
2012-02-07 11:15:00,44.82,44.83,44.61,44.74,41300.0,33.3936,33.401,33.2371,33.334,41300.0
2012-02-07 11:20:00,44.73,44.8,44.67,44.77,26400.0,33.3265,33.3787,33.2818,33.3563,26400.0
2012-02-07 11:25:00,44.78,44.8,44.63,44.8,81900.0,33.3638,33.3787,33.252,33.3787,81900.0
2012-02-07 11:30:00,44.8,44.85,44.79,44.81,34500.0,33.3787,33.4159,33.3712,33.3861,34500.0
2012-02-07 11:35:00,44.81,44.96,44.81,44.95,51200.0,33.3861,33.4979,33.3861,33.4904,51200.0
2012-02-07 11:40:00,44.94,45.01,44.93,44.94,36500.0,33.483,33.5351,33.4755,33.483,36500.0
2012-02-07 11:45:00,44.94,45.1,44.94,45.08,139300.0,33.483,33.6022,33.483,33.5873,139300.0
2012-02-07 11:50:00,45.08,45.09,44.97,45.08,46800.0,33.5873,33.5948,33.5053,33.5873,46800.0
2012-02-07 11:55:00,45.09,45.35,45.03,45.32,95000.0,33.5948,33.7885,33.55,33.7661,95000.0
2012-02-07 12:00:00,45.32,45.33,45.01,45.02,80200.0,33.7661,33.7736,33.5351,33.5426,80200.0
2012-02-07 12:05:00,45.02,45.14,45.02,45.13,39300.0,33.5426,33.632,33.5426,33.6246,39300.0
2012-02-07 12:10:00,45.14,45.24,45.1,45.11,28900.0,33.632,33.7065,33.6022,33.6097,28900.0
2012-02-07 12:15:00,45.1,45.16,45.07,45.1,24300.0,33.6022,33.6469,33.5799,33.6022,24300.0
2012-02-07 12:20:00,45.09,45.25,45.09,45.24,36300.0,33.5948,33.714,33.5948,33.7065,36300.0
2012-02-07 12:25:00,45.25,45.44,45.21,45.39,78500.0,33.714,33.8555,33.6842,33.8183,78500.0
2012-02-07 12:30:00,45.39,45.57,45.38,45.56,94700.0,33.8183,33.9524,33.8108,33.9449,94700.0
2012-02-07 12:35:00,45.56,45.79,45.56,45.79,85200.0,33.9449,34.1163,33.9449,34.1163,85200.0
2012-02-07 12:40:00,45.79,45.79,45.41,45.51,103800.0,34.1163,34.1163,33.8332,33.9077,103800.0
2012-02-07 12:45:00,45.51,45.55,45.33,45.43,39000.0,33.9077,33.9375,33.7736,33.8481,39000.0
2012-02-07 12:50:00,45.44,45.46,45.36,45.4,27300.0,33.8555,33.8704,33.7959,33.8257,27300.0
2012-02-07 12:55:00,45.41,45.46,45.31,45.32,20600.0,33.8332,33.8704,33.7587,33.7661,20600.0
2012-02-07 13:00:00,45.31,45.32,45.17,45.2,40800.0,33.7587,33.7661,33.6544,33.6767,40800.0
2012-02-07 13:05:00,45.2,45.24,45.04,45.05,49600.0,33.6767,33.7065,33.5575,33.565,49600.0
2012-02-07 13:10:00,45.05,45.13,45.0,45.0,34700.0,33.565,33.6246,33.5277,33.5277,34700.0
2012-02-07 13:15:00,45.0,45.06,44.97,45.03,74000.0,33.5277,33.5724,33.5053,33.55,74000.0
2012-02-07 13:20:00,45.04,45.05,44.99,45.01,19500.0,33.5575,33.565,33.5202,33.5351,19500.0
2012-02-07 13:25:00,45.03,45.16,45.0,45.0,27900.0,33.55,33.6469,33.5277,33.5277,27900.0
2012-02-07 13:30:00,45.0,45.04,44.97,45.01,44900.0,33.5277,33.5575,33.5053,33.5351,44900.0
2012-02-07 13:35:00,45.0,45.09,44.99,45.05,18000.0,33.5277,33.5948,33.5202,33.565,18000.0
2012-02-07 13:40:00,45.05,45.05,45.01,45.01,8800.0,33.565,33.565,33.5351,33.5351,8800.0
2012-02-07 13:45:00,45.02,45.07,45.01,45.06,23400.0,33.5426,33.5799,33.5351,33.5724,23400.0
2012-02-07 13:50:00,45.06,45.18,45.05,45.13,30000.0,33.5724,33.6618,33.565,33.6246,30000.0
2012-02-07 13:55:00,45.12,45.14,45.03,45.05,52700.0,33.6171,33.632,33.55,33.565,52700.0
2012-02-07 14:00:00,45.07,45.08,45.01,45.05,35300.0,33.5799,33.5873,33.5351,33.565,35300.0
2012-02-07 14:05:00,45.05,45.12,45.04,45.08,44700.0,33.565,33.6171,33.5575,33.5873,44700.0
2012-02-07 14:10:00,45.08,45.15,45.07,45.15,45600.0,33.5873,33.6395,33.5799,33.6395,45600.0
2012-02-07 14:15:00,45.15,45.23,45.14,45.16,26000.0,33.6395,33.6991,33.632,33.6469,26000.0
2012-02-07 14:20:00,45.15,45.21,45.06,45.19,50600.0,33.6395,33.6842,33.5724,33.6693,50600.0
2012-02-07 14:25:00,45.19,45.21,45.11,45.12,22000.0,33.6693,33.6842,33.6097,33.6171,22000.0
2012-02-07 14:30:00,45.12,45.12,45.03,45.05,34500.0,33.6171,33.6171,33.55,33.565,34500.0
2012-02-07 14:35:00,45.05,45.14,45.04,45.13,31400.0,33.565,33.632,33.5575,33.6246,31400.0
2012-02-07 14:40:00,45.12,45.15,45.03,45.06,26700.0,33.6171,33.6395,33.55,33.5724,26700.0
2012-02-07 14:45:00,45.05,45.12,45.04,45.09,34600.0,33.565,33.6171,33.5575,33.5948,34600.0
2012-02-07 14:50:00,45.09,45.12,44.99,45.0,27600.0,33.5948,33.6171,33.5202,33.5277,27600.0
2012-02-07 14:55:00,45.0,45.04,44.89,45.01,115500.0,33.5277,33.5575,33.4457,33.5351,115500.0
2012-02-07 15:00:00,45.0,45.01,44.91,44.93,45600.0,33.5277,33.5351,33.4606,33.4755,45600.0
2012-02-07 15:05:00,44.94,45.04,44.92,44.96,40100.0,33.483,33.5575,33.4681,33.4979,40100.0
2012-02-07 15:10:00,44.96,45.04,44.95,44.96,34900.0,33.4979,33.5575,33.4904,33.4979,34900.0
2012-02-07 15:15:00,44.96,45.0,44.89,44.94,43000.0,33.4979,33.5277,33.4457,33.483,43000.0
2012-02-07 15:20:00,44.94,44.94,44.83,44.85,79400.0,33.483,33.483,33.401,33.4159,79400.0
2012-02-07 15:25:00,44.84,44.93,44.82,44.84,68300.0,33.4085,33.4755,33.3936,33.4085,68300.0
2012-02-07 15:30:00,44.85,45.01,44.81,44.98,75400.0,33.4159,33.5351,33.3861,33.5128,75400.0
2012-02-07 15:35:00,44.99,45.05,44.91,44.94,40500.0,33.5202,33.565,33.4606,33.483,40500.0
2012-02-07 15:40:00,44.95,44.95,44.79,44.81,131900.0,33.4904,33.4904,33.3712,33.3861,131900.0
2012-02-07 15:45:00,44.81,44.83,44.65,44.75,139500.0,33.3861,33.401,33.2669,33.3414,139500.0
2012-02-07 15:50:00,44.74,44.78,44.65,44.66,160800.0,33.334,33.3638,33.2669,33.2744,160800.0
2012-02-07 15:55:00,44.66,44.75,44.65,44.74,169200.0,33.2744,33.3414,33.2669,33.334,169200.0
2012-02-08 09:30:00,44.93,45.09,44.75,45.07,53300.0,33.4755,33.5948,33.3414,33.5799,53300.0
2012-02-08 09:35:00,45.07,45.38,45.06,45.3,58500.0,33.5799,33.8108,33.5724,33.7512,58500.0
2012-02-08 09:40:00,45.31,45.62,45.31,45.52,57300.0,33.7587,33.9896,33.7587,33.9151,57300.0
2012-02-08 09:45:00,45.52,45.68,45.45,45.62,42600.0,33.9151,34.0343,33.863,33.9896,42600.0
2012-02-08 09:50:00,45.63,45.66,45.36,45.38,33600.0,33.9971,34.0194,33.7959,33.8108,33600.0
2012-02-08 09:55:00,45.38,45.52,45.3,45.31,65900.0,33.8108,33.9151,33.7512,33.7587,65900.0
2012-02-08 10:00:00,45.31,45.31,45.08,45.26,73700.0,33.7587,33.7587,33.5873,33.7214,73700.0
2012-02-08 10:05:00,45.24,45.39,45.18,45.2,29700.0,33.7065,33.8183,33.6618,33.6767,29700.0
2012-02-08 10:10:00,45.2,45.36,45.19,45.36,17200.0,33.6767,33.7959,33.6693,33.7959,17200.0
2012-02-08 10:15:00,45.35,45.45,45.34,45.34,28200.0,33.7885,33.863,33.781,33.781,28200.0
2012-02-08 10:20:00,45.35,45.38,45.17,45.19,26600.0,33.7885,33.8108,33.6544,33.6693,26600.0
2012-02-08 10:25:00,45.2,45.22,45.08,45.16,25800.0,33.6767,33.6916,33.5873,33.6469,25800.0
2012-02-08 10:30:00,45.14,45.18,45.07,45.12,46000.0,33.632,33.6618,33.5799,33.6171,46000.0
2012-02-08 10:35:00,45.13,45.14,44.76,44.78,49200.0,33.6246,33.632,33.3489,33.3638,49200.0
2012-02-08 10:40:00,44.78,44.89,44.75,44.89,37200.0,33.3638,33.4457,33.3414,33.4457,37200.0
2012-02-08 10:45:00,44.89,44.9,44.66,44.81,35000.0,33.4457,33.4532,33.2744,33.3861,35000.0
2012-02-08 10:50:00,44.8,44.87,44.77,44.82,25900.0,33.3787,33.4308,33.3563,33.3936,25900.0
2012-02-08 10:55:00,44.83,44.94,44.68,44.76,34900.0,33.401,33.483,33.2893,33.3489,34900.0
2012-02-08 11:00:00,44.75,44.82,44.57,44.59,62800.0,33.3414,33.3936,33.2073,33.2222,62800.0
2012-02-08 11:05:00,44.59,44.68,44.55,44.65,56900.0,33.2222,33.2893,33.1924,33.2669,56900.0
2012-02-08 11:10:00,44.67,44.79,44.62,44.65,44500.0,33.2818,33.3712,33.2446,33.2669,44500.0
2012-02-08 11:15:00,44.64,44.68,44.46,44.62,48200.0,33.2595,33.2893,33.1254,33.2446,48200.0
2012-02-08 11:20:00,44.59,44.78,44.58,44.71,63500.0,33.2222,33.3638,33.2148,33.3116,63500.0
2012-02-08 11:25:00,44.7,44.79,44.65,44.77,34100.0,33.3042,33.3712,33.2669,33.3563,34100.0
2012-02-08 11:30:00,44.77,44.79,44.71,44.79,18200.0,33.3563,33.3712,33.3116,33.3712,18200.0
2012-02-08 11:35:00,44.79,44.79,44.63,44.71,51000.0,33.3712,33.3712,33.252,33.3116,51000.0
2012-02-08 11:40:00,44.73,44.8,44.57,44.61,32900.0,33.3265,33.3787,33.2073,33.2371,32900.0
2012-02-08 11:45:00,44.57,44.66,44.54,44.66,15500.0,33.2073,33.2744,33.185,33.2744,15500.0
2012-02-08 11:50:00,44.64,44.78,44.64,44.71,32700.0,33.2595,33.3638,33.2595,33.3116,32700.0
2012-02-08 11:55:00,44.7,44.78,44.66,44.68,40500.0,33.3042,33.3638,33.2744,33.2893,40500.0
2012-02-08 12:00:00,44.68,44.77,44.6,44.68,24700.0,33.2893,33.3563,33.2297,33.2893,24700.0
2012-02-08 12:05:00,44.71,44.72,44.57,44.65,32800.0,33.3116,33.3191,33.2073,33.2669,32800.0
2012-02-08 12:10:00,44.65,44.69,44.62,44.65,25000.0,33.2669,33.2967,33.2446,33.2669,25000.0
2012-02-08 12:15:00,44.66,44.7,44.65,44.7,7600.0,33.2744,33.3042,33.2669,33.3042,7600.0
2012-02-08 12:20:00,44.71,44.86,44.71,44.85,8800.0,33.3116,33.4234,33.3116,33.4159,8800.0
2012-02-08 12:25:00,44.86,44.9,44.74,44.82,44700.0,33.4234,33.4532,33.334,33.3936,44700.0
2012-02-08 12:30:00,44.81,44.84,44.78,44.79,23100.0,33.3861,33.4085,33.3638,33.3712,23100.0
2012-02-08 12:35:00,44.79,44.82,44.79,44.82,3000.0,33.3712,33.3936,33.3712,33.3936,3000.0
2012-02-08 12:40:00,44.82,44.84,44.67,44.67,49500.0,33.3936,33.4085,33.2818,33.2818,49500.0
2012-02-08 12:45:00,44.67,44.72,44.67,44.7,4300.0,33.2818,33.3191,33.2818,33.3042,4300.0
2012-02-08 12:50:00,44.7,44.74,44.66,44.74,6800.0,33.3042,33.334,33.2744,33.334,6800.0
2012-02-08 12:55:00,44.74,44.78,44.74,44.77,2900.0,33.334,33.3638,33.334,33.3563,2900.0
2012-02-08 13:00:00,44.76,44.77,44.69,44.72,30400.0,33.3489,33.3563,33.2967,33.3191,30400.0
2012-02-08 13:05:00,44.7,44.7,44.63,44.63,11500.0,33.3042,33.3042,33.252,33.252,11500.0
2012-02-08 13:10:00,44.63,44.67,44.56,44.58,32100.0,33.252,33.2818,33.1999,33.2148,32100.0
2012-02-08 13:15:00,44.58,44.61,44.44,44.47,32800.0,33.2148,33.2371,33.1105,33.1328,32800.0
2012-02-08 13:20:00,44.49,44.62,44.46,44.6,7000.0,33.1477,33.2446,33.1254,33.2297,7000.0
2012-02-08 13:25:00,44.6,44.66,44.54,44.66,8100.0,33.2297,33.2744,33.185,33.2744,8100.0
2012-02-08 13:30:00,44.67,44.7,44.55,44.57,30500.0,33.2818,33.3042,33.1924,33.2073,30500.0
2012-02-08 13:35:00,44.56,44.67,44.52,44.64,13800.0,33.1999,33.2818,33.1701,33.2595,13800.0
2012-02-08 13:40:00,44.65,44.66,44.62,44.66,5700.0,33.2669,33.2744,33.2446,33.2744,5700.0
2012-02-08 13:45:00,44.64,44.69,44.54,44.68,17400.0,33.2595,33.2967,33.185,33.2893,17400.0
2012-02-08 13:50:00,44.69,44.69,44.64,44.66,9000.0,33.2967,33.2967,33.2595,33.2744,9000.0
2012-02-08 13:55:00,44.65,44.74,44.63,44.69,45100.0,33.2669,33.334,33.252,33.2967,45100.0
2012-02-08 14:00:00,44.69,44.78,44.68,44.68,26400.0,33.2967,33.3638,33.2893,33.2893,26400.0
2012-02-08 14:05:00,44.68,44.75,44.63,44.63,19200.0,33.2893,33.3414,33.252,33.252,19200.0
2012-02-08 14:10:00,44.64,44.78,44.64,44.73,16100.0,33.2595,33.3638,33.2595,33.3265,16100.0
2012-02-08 14:15:00,44.72,44.78,44.7,44.74,9000.0,33.3191,33.3638,33.3042,33.334,9000.0
2012-02-08 14:20:00,44.73,44.75,44.69,44.75,6900.0,33.3265,33.3414,33.2967,33.3414,6900.0
2012-02-08 14:25:00,44.74,44.86,44.73,44.75,13500.0,33.334,33.4234,33.3265,33.3414,13500.0
2012-02-08 14:30:00,44.75,44.8,44.75,44.8,3500.0,33.3414,33.3787,33.3414,33.3787,3500.0
2012-02-08 14:35:00,44.8,44.88,44.8,44.81,27500.0,33.3787,33.4383,33.3787,33.3861,27500.0
2012-02-08 14:40:00,44.81,44.86,44.78,44.83,55000.0,33.3861,33.4234,33.3638,33.401,55000.0
2012-02-08 14:45:00,44.82,44.86,44.81,44.83,23400.0,33.3936,33.4234,33.3861,33.401,23400.0
2012-02-08 14:50:00,44.82,44.85,44.74,44.77,13100.0,33.3936,33.4159,33.334,33.3563,13100.0
2012-02-08 14:55:00,44.77,44.77,44.73,44.75,9100.0,33.3563,33.3563,33.3265,33.3414,9100.0
2012-02-08 15:00:00,44.74,44.74,44.7,44.73,13900.0,33.334,33.334,33.3042,33.3265,13900.0
2012-02-08 15:05:00,44.72,44.73,44.69,44.71,13100.0,33.3191,33.3265,33.2967,33.3116,13100.0
2012-02-08 15:10:00,44.71,44.74,44.69,44.72,19900.0,33.3116,33.334,33.2967,33.3191,19900.0
2012-02-08 15:15:00,44.72,44.74,44.63,44.72,29200.0,33.3191,33.334,33.252,33.3191,29200.0
2012-02-08 15:20:00,44.72,44.74,44.63,44.71,20600.0,33.3191,33.334,33.252,33.3116,20600.0
2012-02-08 15:25:00,44.71,44.74,44.7,44.73,33400.0,33.3116,33.334,33.3042,33.3265,33400.0
2012-02-08 15:30:00,44.74,44.75,44.68,44.74,23600.0,33.334,33.3414,33.2893,33.334,23600.0
2012-02-08 15:35:00,44.74,44.78,44.73,44.73,31100.0,33.334,33.3638,33.3265,33.3265,31100.0
2012-02-08 15:40:00,44.73,44.81,44.68,44.81,35000.0,33.3265,33.3861,33.2893,33.3861,35000.0
2012-02-08 15:45:00,44.8,44.8,44.7,44.71,36500.0,33.3787,33.3787,33.3042,33.3116,36500.0
2012-02-08 15:50:00,44.72,44.79,44.67,44.79,63500.0,33.3191,33.3712,33.2818,33.3712,63500.0
2012-02-08 15:55:00,44.8,44.8,44.71,44.76,57300.0,33.3787,33.3787,33.3116,33.3489,57300.0
2012-02-09 09:30:00,44.92,45.08,44.76,44.82,28800.0,33.4681,33.5873,33.3489,33.3936,28800.0
2012-02-09 09:35:00,44.81,44.94,44.75,44.76,20400.0,33.3861,33.483,33.3414,33.3489,20400.0
2012-02-09 09:40:00,44.76,44.76,44.29,44.29,38500.0,33.3489,33.3489,32.9987,32.9987,38500.0
2012-02-09 09:45:00,44.3,44.72,44.29,44.45,34300.0,33.0062,33.3191,32.9987,33.1179,34300.0
2012-02-09 09:50:00,44.43,44.6,44.38,44.56,45800.0,33.103,33.2297,33.0658,33.1999,45800.0
2012-02-09 09:55:00,44.62,44.7,44.56,44.56,27900.0,33.2446,33.3042,33.1999,33.1999,27900.0
2012-02-09 10:00:00,44.58,44.71,44.43,44.56,19900.0,33.2148,33.3116,33.103,33.1999,19900.0
2012-02-09 10:05:00,44.58,44.62,44.47,44.51,12200.0,33.2148,33.2446,33.1328,33.1626,12200.0
2012-02-09 10:10:00,44.5,44.68,44.5,44.56,17000.0,33.1552,33.2893,33.1552,33.1999,17000.0
2012-02-09 10:15:00,44.56,44.66,44.53,44.58,13600.0,33.1999,33.2744,33.1775,33.2148,13600.0
2012-02-09 10:20:00,44.59,44.59,44.34,44.37,19800.0,33.2222,33.2222,33.036,33.0583,19800.0
2012-02-09 10:25:00,44.37,44.47,44.26,44.39,43100.0,33.0583,33.1328,32.9764,33.0732,43100.0
2012-02-09 10:30:00,44.39,44.47,44.39,44.45,26500.0,33.0732,33.1328,33.0732,33.1179,26500.0
2012-02-09 10:35:00,44.45,44.58,44.4,44.52,44700.0,33.1179,33.2148,33.0807,33.1701,44700.0
2012-02-09 10:40:00,44.53,44.7,44.53,44.69,44800.0,33.1775,33.3042,33.1775,33.2967,44800.0
2012-02-09 10:45:00,44.68,44.8,44.67,44.8,28000.0,33.2893,33.3787,33.2818,33.3787,28000.0
2012-02-09 10:50:00,44.8,44.81,44.7,44.74,39500.0,33.3787,33.3861,33.3042,33.334,39500.0
2012-02-09 10:55:00,44.73,44.84,44.71,44.71,32600.0,33.3265,33.4085,33.3116,33.3116,32600.0
2012-02-09 11:00:00,44.72,44.78,44.68,44.73,9800.0,33.3191,33.3638,33.2893,33.3265,9800.0
2012-02-09 11:05:00,44.72,44.86,44.72,44.79,39300.0,33.3191,33.4234,33.3191,33.3712,39300.0
2012-02-09 11:10:00,44.8,44.96,44.8,44.96,13900.0,33.3787,33.4979,33.3787,33.4979,13900.0
2012-02-09 11:15:00,44.94,44.96,44.87,44.91,24700.0,33.483,33.4979,33.4308,33.4606,24700.0
2012-02-09 11:20:00,44.94,45.09,44.89,45.03,46500.0,33.483,33.5948,33.4457,33.55,46500.0
2012-02-09 11:25:00,45.03,45.08,44.99,45.03,43200.0,33.55,33.5873,33.5202,33.55,43200.0
2012-02-09 11:30:00,45.04,45.22,45.03,45.16,51700.0,33.5575,33.6916,33.55,33.6469,51700.0
2012-02-09 11:35:00,45.15,45.24,45.07,45.08,13400.0,33.6395,33.7065,33.5799,33.5873,13400.0
2012-02-09 11:40:00,45.08,45.2,45.08,45.2,7000.0,33.5873,33.6767,33.5873,33.6767,7000.0
2012-02-09 11:45:00,45.19,45.19,45.04,45.14,26900.0,33.6693,33.6693,33.5575,33.632,26900.0
2012-02-09 11:50:00,45.15,45.36,45.14,45.28,30800.0,33.6395,33.7959,33.632,33.7363,30800.0
2012-02-09 11:55:00,45.29,45.3,45.26,45.29,11600.0,33.7438,33.7512,33.7214,33.7438,11600.0
2012-02-09 12:00:00,45.3,45.41,45.29,45.39,9300.0,33.7512,33.8332,33.7438,33.8183,9300.0
2012-02-09 12:05:00,45.39,45.44,45.39,45.41,6700.0,33.8183,33.8555,33.8183,33.8332,6700.0
2012-02-09 12:10:00,45.4,45.41,45.35,45.39,10200.0,33.8257,33.8332,33.7885,33.8183,10200.0
2012-02-09 12:15:00,45.38,45.39,45.35,45.38,7700.0,33.8108,33.8183,33.7885,33.8108,7700.0
2012-02-09 12:20:00,45.37,45.42,45.34,45.36,16300.0,33.8034,33.8406,33.781,33.7959,16300.0
2012-02-09 12:25:00,45.37,45.42,45.36,45.41,30800.0,33.8034,33.8406,33.7959,33.8332,30800.0
2012-02-09 12:30:00,45.41,45.42,45.4,45.4,9200.0,33.8332,33.8406,33.8257,33.8257,9200.0
2012-02-09 12:35:00,45.41,45.42,45.4,45.41,8200.0,33.8332,33.8406,33.8257,33.8332,8200.0
2012-02-09 12:40:00,45.41,45.42,45.33,45.33,22300.0,33.8332,33.8406,33.7736,33.7736,22300.0
2012-02-09 12:45:00,45.32,45.45,45.32,45.4,27800.0,33.7661,33.863,33.7661,33.8257,27800.0
2012-02-09 12:50:00,45.42,45.43,45.4,45.4,11500.0,33.8406,33.8481,33.8257,33.8257,11500.0
2012-02-09 12:55:00,45.4,45.4,45.33,45.37,21400.0,33.8257,33.8257,33.7736,33.8034,21400.0
2012-02-09 13:00:00,45.38,45.45,45.35,45.35,9000.0,33.8108,33.863,33.7885,33.7885,9000.0
2012-02-09 13:05:00,45.35,45.41,45.31,45.38,8000.0,33.7885,33.8332,33.7587,33.8108,8000.0
2012-02-09 13:10:00,45.36,45.45,45.35,45.43,10200.0,33.7959,33.863,33.7885,33.8481,10200.0
2012-02-09 13:15:00,45.42,45.55,45.42,45.51,16000.0,33.8406,33.9375,33.8406,33.9077,16000.0
2012-02-09 13:20:00,45.49,45.58,45.47,45.52,29200.0,33.8928,33.9598,33.8779,33.9151,29200.0
2012-02-09 13:25:00,45.52,45.54,45.47,45.48,7300.0,33.9151,33.93,33.8779,33.8853,7300.0
2012-02-09 13:30:00,45.49,45.52,45.45,45.49,29600.0,33.8928,33.9151,33.863,33.8928,29600.0
2012-02-09 13:35:00,45.48,45.54,45.45,45.5,33100.0,33.8853,33.93,33.863,33.9002,33100.0
2012-02-09 13:40:00,45.49,45.55,45.49,45.5,8900.0,33.8928,33.9375,33.8928,33.9002,8900.0
2012-02-09 13:45:00,45.47,45.55,45.47,45.51,17300.0,33.8779,33.9375,33.8779,33.9077,17300.0
2012-02-09 13:50:00,45.52,45.52,45.45,45.48,5900.0,33.9151,33.9151,33.863,33.8853,5900.0
2012-02-09 13:55:00,45.49,45.57,45.48,45.51,8700.0,33.8928,33.9524,33.8853,33.9077,8700.0
2012-02-09 14:00:00,45.5,45.5,45.4,45.46,27000.0,33.9002,33.9002,33.8257,33.8704,27000.0
2012-02-09 14:05:00,45.46,45.49,45.4,45.4,8800.0,33.8704,33.8928,33.8257,33.8257,8800.0
2012-02-09 14:10:00,45.42,45.47,45.39,45.4,17700.0,33.8406,33.8779,33.8183,33.8257,17700.0
2012-02-09 14:15:00,45.41,45.44,45.41,45.42,4000.0,33.8332,33.8555,33.8332,33.8406,4000.0
2012-02-09 14:20:00,45.41,45.52,45.41,45.45,12700.0,33.8332,33.9151,33.8332,33.863,12700.0
2012-02-09 14:25:00,45.44,45.46,45.42,45.44,6000.0,33.8555,33.8704,33.8406,33.8555,6000.0
2012-02-09 14:30:00,45.44,45.54,45.44,45.49,20000.0,33.8555,33.93,33.8555,33.8928,20000.0
2012-02-09 14:35:00,45.5,45.54,45.5,45.52,6100.0,33.9002,33.93,33.9002,33.9151,6100.0
2012-02-09 14:40:00,45.5,45.54,45.48,45.49,9300.0,33.9002,33.93,33.8853,33.8928,9300.0
2012-02-09 14:45:00,45.49,45.51,45.47,45.5,6900.0,33.8928,33.9077,33.8779,33.9002,6900.0
2012-02-09 14:50:00,45.5,45.52,45.44,45.44,9800.0,33.9002,33.9151,33.8555,33.8555,9800.0
2012-02-09 14:55:00,45.44,45.44,45.4,45.41,12100.0,33.8555,33.8555,33.8257,33.8332,12100.0
2012-02-09 15:00:00,45.41,45.55,45.38,45.53,36700.0,33.8332,33.9375,33.8108,33.9226,36700.0
2012-02-09 15:05:00,45.52,45.53,45.48,45.5,14200.0,33.9151,33.9226,33.8853,33.9002,14200.0
2012-02-09 15:10:00,45.49,45.5,45.46,45.46,6900.0,33.8928,33.9002,33.8704,33.8704,6900.0
2012-02-09 15:15:00,45.46,45.52,45.4,45.44,32700.0,33.8704,33.9151,33.8257,33.8555,32700.0
2012-02-09 15:20:00,45.42,45.52,45.39,45.51,31700.0,33.8406,33.9151,33.8183,33.9077,31700.0
2012-02-09 15:25:00,45.52,45.55,45.47,45.54,41400.0,33.9151,33.9375,33.8779,33.93,41400.0
2012-02-09 15:30:00,45.53,45.55,45.51,45.51,21200.0,33.9226,33.9375,33.9077,33.9077,21200.0
2012-02-09 15:35:00,45.51,45.59,45.47,45.52,35700.0,33.9077,33.9673,33.8779,33.9151,35700.0
2012-02-09 15:40:00,45.52,45.54,45.48,45.5,32400.0,33.9151,33.93,33.8853,33.9002,32400.0
2012-02-09 15:45:00,45.5,45.55,45.45,45.51,37600.0,33.9002,33.9375,33.863,33.9077,37600.0
2012-02-09 15:50:00,45.52,45.55,45.46,45.51,52000.0,33.9151,33.9375,33.8704,33.9077,52000.0
2012-02-09 15:55:00,45.52,45.53,45.48,45.49,110200.0,33.9151,33.9226,33.8853,33.8928,110200.0
2012-02-10 09:30:00,44.79,45.0,44.55,44.58,61300.0,33.3712,33.5277,33.1924,33.2148,61300.0
2012-02-10 09:35:00,44.58,44.96,44.58,44.87,36200.0,33.2148,33.4979,33.2148,33.4308,36200.0
2012-02-10 09:40:00,44.92,45.29,44.87,45.24,61100.0,33.4681,33.7438,33.4308,33.7065,61100.0
2012-02-10 09:45:00,45.24,45.37,45.21,45.37,46900.0,33.7065,33.8034,33.6842,33.8034,46900.0
2012-02-10 09:50:00,45.36,45.36,45.23,45.25,59900.0,33.7959,33.7959,33.6991,33.714,59900.0
2012-02-10 09:55:00,45.24,45.3,45.1,45.25,47200.0,33.7065,33.7512,33.6022,33.714,47200.0
2012-02-10 10:00:00,45.23,45.32,45.12,45.23,54700.0,33.6991,33.7661,33.6171,33.6991,54700.0
2012-02-10 10:05:00,45.21,45.36,45.16,45.16,44500.0,33.6842,33.7959,33.6469,33.6469,44500.0
2012-02-10 10:10:00,45.16,45.3,45.11,45.2,28600.0,33.6469,33.7512,33.6097,33.6767,28600.0
2012-02-10 10:15:00,45.22,45.31,45.19,45.26,21800.0,33.6916,33.7587,33.6693,33.7214,21800.0
2012-02-10 10:20:00,45.25,45.35,45.17,45.18,53200.0,33.714,33.7885,33.6544,33.6618,53200.0
2012-02-10 10:25:00,45.16,45.27,45.16,45.2,133400.0,33.6469,33.7289,33.6469,33.6767,133400.0
2012-02-10 10:30:00,45.2,45.25,45.14,45.14,13100.0,33.6767,33.714,33.632,33.632,13100.0
2012-02-10 10:35:00,45.14,45.14,44.9,44.98,49400.0,33.632,33.632,33.4532,33.5128,49400.0
2012-02-10 10:40:00,45.0,45.19,44.98,45.11,24000.0,33.5277,33.6693,33.5128,33.6097,24000.0
2012-02-10 10:45:00,45.11,45.15,45.03,45.06,39300.0,33.6097,33.6395,33.55,33.5724,39300.0
2012-02-10 10:50:00,45.07,45.12,45.05,45.12,17300.0,33.5799,33.6171,33.565,33.6171,17300.0
2012-02-10 10:55:00,45.12,45.18,45.11,45.18,8500.0,33.6171,33.6618,33.6097,33.6618,8500.0
2012-02-10 11:00:00,45.18,45.25,45.16,45.16,26900.0,33.6618,33.714,33.6469,33.6469,26900.0
2012-02-10 11:05:00,45.17,45.38,45.17,45.36,57700.0,33.6544,33.8108,33.6544,33.7959,57700.0
2012-02-10 11:10:00,45.35,45.35,45.28,45.32,16600.0,33.7885,33.7885,33.7363,33.7661,16600.0
2012-02-10 11:15:00,45.33,45.55,45.33,45.54,61300.0,33.7736,33.9375,33.7736,33.93,61300.0
2012-02-10 11:20:00,45.53,45.53,45.44,45.48,17000.0,33.9226,33.9226,33.8555,33.8853,17000.0
2012-02-10 11:25:00,45.49,45.49,45.35,45.36,15100.0,33.8928,33.8928,33.7885,33.7959,15100.0
2012-02-10 11:30:00,45.34,45.42,45.28,45.39,29100.0,33.781,33.8406,33.7363,33.8183,29100.0
2012-02-10 11:35:00,45.39,45.44,45.38,45.39,13100.0,33.8183,33.8555,33.8108,33.8183,13100.0
2012-02-10 11:40:00,45.36,45.45,45.36,45.36,7600.0,33.7959,33.863,33.7959,33.7959,7600.0
2012-02-10 11:45:00,45.37,45.4,45.29,45.33,31100.0,33.8034,33.8257,33.7438,33.7736,31100.0
2012-02-10 11:50:00,45.31,45.32,45.24,45.32,13500.0,33.7587,33.7661,33.7065,33.7661,13500.0
2012-02-10 11:55:00,45.31,45.34,45.26,45.27,8500.0,33.7587,33.781,33.7214,33.7289,8500.0
2012-02-10 12:00:00,45.27,45.32,45.27,45.32,10400.0,33.7289,33.7661,33.7289,33.7661,10400.0
2012-02-10 12:05:00,45.31,45.37,45.31,45.31,10100.0,33.7587,33.8034,33.7587,33.7587,10100.0
2012-02-10 12:10:00,45.32,45.34,45.29,45.3,21200.0,33.7661,33.781,33.7438,33.7512,21200.0
2012-02-10 12:15:00,45.3,45.39,45.27,45.39,26200.0,33.7512,33.8183,33.7289,33.8183,26200.0
2012-02-10 12:20:00,45.38,45.4,45.35,45.38,15300.0,33.8108,33.8257,33.7885,33.8108,15300.0
2012-02-10 12:25:00,45.39,45.39,45.33,45.37,9000.0,33.8183,33.8183,33.7736,33.8034,9000.0
2012-02-10 12:30:00,45.38,45.45,45.36,45.45,10900.0,33.8108,33.863,33.7959,33.863,10900.0
2012-02-10 12:35:00,45.45,45.52,45.44,45.49,20200.0,33.863,33.9151,33.8555,33.8928,20200.0
2012-02-10 12:40:00,45.49,45.58,45.45,45.56,21700.0,33.8928,33.9598,33.863,33.9449,21700.0
2012-02-10 12:45:00,45.57,45.57,45.5,45.53,17000.0,33.9524,33.9524,33.9002,33.9226,17000.0
2012-02-10 12:50:00,45.53,45.55,45.52,45.54,25400.0,33.9226,33.9375,33.9151,33.93,25400.0
2012-02-10 12:55:00,45.54,45.55,45.44,45.45,18200.0,33.93,33.9375,33.8555,33.863,18200.0
2012-02-10 13:00:00,45.45,45.46,45.4,45.42,14200.0,33.863,33.8704,33.8257,33.8406,14200.0
2012-02-10 13:05:00,45.41,45.47,45.4,45.44,10100.0,33.8332,33.8779,33.8257,33.8555,10100.0
2012-02-10 13:10:00,45.44,45.47,45.4,45.44,11000.0,33.8555,33.8779,33.8257,33.8555,11000.0
2012-02-10 13:15:00,45.44,45.44,45.36,45.38,10100.0,33.8555,33.8555,33.7959,33.8108,10100.0
2012-02-10 13:20:00,45.38,45.38,45.32,45.33,5400.0,33.8108,33.8108,33.7661,33.7736,5400.0
2012-02-10 13:25:00,45.34,45.34,45.28,45.28,54300.0,33.781,33.781,33.7363,33.7363,54300.0
2012-02-10 13:30:00,45.26,45.29,45.12,45.12,32000.0,33.7214,33.7438,33.6171,33.6171,32000.0
2012-02-10 13:35:00,45.11,45.14,45.0,45.14,29200.0,33.6097,33.632,33.5277,33.632,29200.0
2012-02-10 13:40:00,45.15,45.18,45.11,45.13,9600.0,33.6395,33.6618,33.6097,33.6246,9600.0
2012-02-10 13:45:00,45.12,45.12,45.05,45.08,16300.0,33.6171,33.6171,33.565,33.5873,16300.0
2012-02-10 13:50:00,45.07,45.12,45.07,45.11,17300.0,33.5799,33.6171,33.5799,33.6097,17300.0
2012-02-10 13:55:00,45.12,45.14,45.03,45.04,13100.0,33.6171,33.632,33.55,33.5575,13100.0
2012-02-10 14:00:00,45.03,45.2,45.03,45.18,18100.0,33.55,33.6767,33.55,33.6618,18100.0
2012-02-10 14:05:00,45.17,45.18,45.13,45.18,8800.0,33.6544,33.6618,33.6246,33.6618,8800.0
2012-02-10 14:10:00,45.19,45.19,45.16,45.16,7000.0,33.6693,33.6693,33.6469,33.6469,7000.0
2012-02-10 14:15:00,45.15,45.16,45.11,45.14,14500.0,33.6395,33.6469,33.6097,33.632,14500.0
2012-02-10 14:20:00,45.14,45.16,45.08,45.09,32300.0,33.632,33.6469,33.5873,33.5948,32300.0
2012-02-10 14:25:00,45.1,45.13,45.05,45.09,24000.0,33.6022,33.6246,33.565,33.5948,24000.0
2012-02-10 14:30:00,45.1,45.17,45.09,45.15,11500.0,33.6022,33.6544,33.5948,33.6395,11500.0
2012-02-10 14:35:00,45.16,45.16,45.12,45.14,10400.0,33.6469,33.6469,33.6171,33.632,10400.0
2012-02-10 14:40:00,45.14,45.19,45.14,45.14,14600.0,33.632,33.6693,33.632,33.632,14600.0
2012-02-10 14:45:00,45.14,45.15,45.08,45.08,12600.0,33.632,33.6395,33.5873,33.5873,12600.0
2012-02-10 14:50:00,45.08,45.13,45.08,45.12,16000.0,33.5873,33.6246,33.5873,33.6171,16000.0
2012-02-10 14:55:00,45.11,45.14,45.11,45.12,37200.0,33.6097,33.632,33.6097,33.6171,37200.0
2012-02-10 15:00:00,45.11,45.12,45.02,45.04,29800.0,33.6097,33.6171,33.5426,33.5575,29800.0
2012-02-10 15:05:00,45.04,45.04,44.84,44.84,44300.0,33.5575,33.5575,33.4085,33.4085,44300.0
2012-02-10 15:10:00,44.84,44.91,44.82,44.91,16400.0,33.4085,33.4606,33.3936,33.4606,16400.0
2012-02-10 15:15:00,44.92,44.93,44.8,44.85,28500.0,33.4681,33.4755,33.3787,33.4159,28500.0
2012-02-10 15:20:00,44.85,44.92,44.84,44.9,27700.0,33.4159,33.4681,33.4085,33.4532,27700.0
2012-02-10 15:25:00,44.89,44.92,44.86,44.92,37000.0,33.4457,33.4681,33.4234,33.4681,37000.0
2012-02-10 15:30:00,44.93,44.95,44.84,44.94,51700.0,33.4755,33.4904,33.4085,33.483,51700.0
2012-02-10 15:35:00,44.95,45.0,44.93,45.0,19700.0,33.4904,33.5277,33.4755,33.5277,19700.0
2012-02-10 15:40:00,45.01,45.08,44.96,45.05,106600.0,33.5351,33.5873,33.4979,33.565,106600.0
2012-02-10 15:45:00,45.04,45.1,45.0,45.04,95500.0,33.5575,33.6022,33.5277,33.5575,95500.0
2012-02-10 15:50:00,45.05,45.1,45.03,45.09,42000.0,33.565,33.6022,33.55,33.5948,42000.0
2012-02-10 15:55:00,45.09,45.13,45.06,45.08,64100.0,33.5948,33.6246,33.5724,33.5873,64100.0
2012-02-13 09:30:00,45.35,45.35,45.01,45.19,55800.0,33.7885,33.7885,33.5351,33.6693,55800.0
2012-02-13 09:35:00,45.13,45.39,45.12,45.19,28200.0,33.6246,33.8183,33.6171,33.6693,28200.0
2012-02-13 09:40:00,45.22,45.29,45.1,45.15,44100.0,33.6916,33.7438,33.6022,33.6395,44100.0
2012-02-13 09:45:00,45.16,45.29,45.14,45.25,34700.0,33.6469,33.7438,33.632,33.714,34700.0
2012-02-13 09:50:00,45.25,45.25,45.06,45.07,53400.0,33.714,33.714,33.5724,33.5799,53400.0
2012-02-13 09:55:00,45.08,45.11,44.92,45.01,30300.0,33.5873,33.6097,33.4681,33.5351,30300.0
2012-02-13 10:00:00,45.02,45.07,44.93,45.02,29000.0,33.5426,33.5799,33.4755,33.5426,29000.0
2012-02-13 10:05:00,45.03,45.14,45.02,45.1,24600.0,33.55,33.632,33.5426,33.6022,24600.0
2012-02-13 10:10:00,45.12,45.15,44.93,44.96,36000.0,33.6171,33.6395,33.4755,33.4979,36000.0
2012-02-13 10:15:00,44.95,44.98,44.85,44.85,32300.0,33.4904,33.5128,33.4159,33.4159,32300.0
2012-02-13 10:20:00,44.86,44.91,44.83,44.83,28300.0,33.4234,33.4606,33.401,33.401,28300.0
2012-02-13 10:25:00,44.83,44.92,44.8,44.8,18200.0,33.401,33.4681,33.3787,33.3787,18200.0
2012-02-13 10:30:00,44.8,44.81,44.63,44.63,33700.0,33.3787,33.3861,33.252,33.252,33700.0
2012-02-13 10:35:00,44.63,44.64,44.59,44.59,29700.0,33.252,33.2595,33.2222,33.2222,29700.0
2012-02-13 10:40:00,44.58,44.61,44.48,44.48,32900.0,33.2148,33.2371,33.1403,33.1403,32900.0
2012-02-13 10:45:00,44.48,44.48,44.3,44.34,47900.0,33.1403,33.1403,33.0062,33.036,47900.0
2012-02-13 10:50:00,44.33,44.45,44.32,44.45,33500.0,33.0285,33.1179,33.0211,33.1179,33500.0
2012-02-13 10:55:00,44.43,44.48,44.39,44.39,29000.0,33.103,33.1403,33.0732,33.0732,29000.0
2012-02-13 11:00:00,44.4,44.55,44.37,44.51,50400.0,33.0807,33.1924,33.0583,33.1626,50400.0
2012-02-13 11:05:00,44.51,44.6,44.51,44.6,15500.0,33.1626,33.2297,33.1626,33.2297,15500.0
2012-02-13 11:10:00,44.6,44.6,44.46,44.55,25300.0,33.2297,33.2297,33.1254,33.1924,25300.0
2012-02-13 11:15:00,44.55,44.55,44.48,44.53,13100.0,33.1924,33.1924,33.1403,33.1775,13100.0
2012-02-13 11:20:00,44.52,44.52,44.34,44.35,29700.0,33.1701,33.1701,33.036,33.0434,29700.0
2012-02-13 11:25:00,44.35,44.35,44.3,44.3,20700.0,33.0434,33.0434,33.0062,33.0062,20700.0
2012-02-13 11:30:00,44.3,44.4,44.3,44.4,21500.0,33.0062,33.0807,33.0062,33.0807,21500.0
2012-02-13 11:35:00,44.39,44.42,44.24,44.36,42900.0,33.0732,33.0956,32.9615,33.0509,42900.0
2012-02-13 11:40:00,44.4,44.44,44.35,44.39,17300.0,33.0807,33.1105,33.0434,33.0732,17300.0
2012-02-13 11:45:00,44.38,44.5,44.38,44.49,23400.0,33.0658,33.1552,33.0658,33.1477,23400.0
2012-02-13 11:50:00,44.48,44.54,44.39,44.39,12700.0,33.1403,33.185,33.0732,33.0732,12700.0
2012-02-13 11:55:00,44.4,44.48,44.39,44.41,14100.0,33.0807,33.1403,33.0732,33.0881,14100.0
2012-02-13 12:00:00,44.42,44.53,44.41,44.49,14900.0,33.0956,33.1775,33.0881,33.1477,14900.0
2012-02-13 12:05:00,44.47,44.47,44.36,44.36,14700.0,33.1328,33.1328,33.0509,33.0509,14700.0
2012-02-13 12:10:00,44.36,44.46,44.36,44.45,18200.0,33.0509,33.1254,33.0509,33.1179,18200.0
2012-02-13 12:15:00,44.46,44.49,44.43,44.47,12200.0,33.1254,33.1477,33.103,33.1328,12200.0
2012-02-13 12:20:00,44.47,44.47,44.35,44.36,25600.0,33.1328,33.1328,33.0434,33.0509,25600.0
2012-02-13 12:25:00,44.38,44.44,44.36,44.4,15000.0,33.0658,33.1105,33.0509,33.0807,15000.0
2012-02-13 12:30:00,44.39,44.41,44.35,44.37,23000.0,33.0732,33.0881,33.0434,33.0583,23000.0
2012-02-13 12:35:00,44.37,44.4,44.35,44.35,15800.0,33.0583,33.0807,33.0434,33.0434,15800.0
2012-02-13 12:40:00,44.37,44.44,44.35,44.42,19200.0,33.0583,33.1105,33.0434,33.0956,19200.0
2012-02-13 12:45:00,44.41,44.47,44.4,44.47,4900.0,33.0881,33.1328,33.0807,33.1328,4900.0
2012-02-13 12:50:00,44.47,44.58,44.47,44.57,8800.0,33.1328,33.2148,33.1328,33.2073,8800.0
2012-02-13 12:55:00,44.58,44.69,44.58,44.68,9500.0,33.2148,33.2967,33.2148,33.2893,9500.0
2012-02-13 13:00:00,44.68,44.82,44.68,44.82,9300.0,33.2893,33.3936,33.2893,33.3936,9300.0
2012-02-13 13:05:00,44.8,44.8,44.7,44.78,11000.0,33.3787,33.3787,33.3042,33.3638,11000.0
2012-02-13 13:10:00,44.78,44.8,44.74,44.75,12700.0,33.3638,33.3787,33.334,33.3414,12700.0
2012-02-13 13:15:00,44.77,44.86,44.77,44.82,9200.0,33.3563,33.4234,33.3563,33.3936,9200.0
2012-02-13 13:20:00,44.83,44.85,44.79,44.83,14000.0,33.401,33.4159,33.3712,33.401,14000.0
2012-02-13 13:25:00,44.85,44.92,44.85,44.9,12300.0,33.4159,33.4681,33.4159,33.4532,12300.0
2012-02-13 13:30:00,44.9,44.9,44.83,44.89,7500.0,33.4532,33.4532,33.401,33.4457,7500.0
2012-02-13 13:35:00,44.9,44.96,44.81,44.81,11700.0,33.4532,33.4979,33.3861,33.3861,11700.0
2012-02-13 13:40:00,44.83,44.88,44.74,44.85,25900.0,33.401,33.4383,33.334,33.4159,25900.0
2012-02-13 13:45:00,44.87,44.94,44.82,44.84,17400.0,33.4308,33.483,33.3936,33.4085,17400.0
2012-02-13 13:50:00,44.84,44.86,44.81,44.85,26400.0,33.4085,33.4234,33.3861,33.4159,26400.0
2012-02-13 13:55:00,44.87,44.88,44.78,44.85,32000.0,33.4308,33.4383,33.3638,33.4159,32000.0
2012-02-13 14:00:00,44.84,44.87,44.79,44.79,13100.0,33.4085,33.4308,33.3712,33.3712,13100.0
2012-02-13 14:05:00,44.81,44.84,44.79,44.79,8800.0,33.3861,33.4085,33.3712,33.3712,8800.0
2012-02-13 14:10:00,44.79,44.84,44.78,44.81,13200.0,33.3712,33.4085,33.3638,33.3861,13200.0
2012-02-13 14:15:00,44.8,44.87,44.78,44.85,24900.0,33.3787,33.4308,33.3638,33.4159,24900.0
2012-02-13 14:20:00,44.85,44.87,44.84,44.85,35600.0,33.4159,33.4308,33.4085,33.4159,35600.0
2012-02-13 14:25:00,44.85,44.86,44.83,44.85,35000.0,33.4159,33.4234,33.401,33.4159,35000.0
2012-02-13 14:30:00,44.85,44.86,44.75,44.75,14900.0,33.4159,33.4234,33.3414,33.3414,14900.0
2012-02-13 14:35:00,44.75,44.81,44.74,44.76,13500.0,33.3414,33.3861,33.334,33.3489,13500.0
2012-02-13 14:40:00,44.76,44.85,44.74,44.75,8200.0,33.3489,33.4159,33.334,33.3414,8200.0
2012-02-13 14:45:00,44.75,44.78,44.66,44.74,40700.0,33.3414,33.3638,33.2744,33.334,40700.0
2012-02-13 14:50:00,44.75,44.75,44.67,44.67,13600.0,33.3414,33.3414,33.2818,33.2818,13600.0
2012-02-13 14:55:00,44.67,44.75,44.66,44.74,10000.0,33.2818,33.3414,33.2744,33.334,10000.0
2012-02-13 15:00:00,44.74,44.74,44.66,44.67,28000.0,33.334,33.334,33.2744,33.2818,28000.0
2012-02-13 15:05:00,44.68,44.68,44.6,44.61,17800.0,33.2893,33.2893,33.2297,33.2371,17800.0
2012-02-13 15:10:00,44.61,44.65,44.55,44.63,29700.0,33.2371,33.2669,33.1924,33.252,29700.0
2012-02-13 15:15:00,44.62,44.64,44.59,44.63,11200.0,33.2446,33.2595,33.2222,33.252,11200.0
2012-02-13 15:20:00,44.63,44.64,44.54,44.54,20400.0,33.252,33.2595,33.185,33.185,20400.0
2012-02-13 15:25:00,44.54,44.6,44.54,44.57,14800.0,33.185,33.2297,33.185,33.2073,14800.0
2012-02-13 15:30:00,44.56,44.61,44.54,44.56,79300.0,33.1999,33.2371,33.185,33.1999,79300.0
2012-02-13 15:35:00,44.56,44.58,44.48,44.55,30100.0,33.1999,33.2148,33.1403,33.1924,30100.0
2012-02-13 15:40:00,44.56,44.58,44.48,44.54,39400.0,33.1999,33.2148,33.1403,33.185,39400.0
2012-02-13 15:45:00,44.55,44.66,44.5,44.63,31600.0,33.1924,33.2744,33.1552,33.252,31600.0
2012-02-13 15:50:00,44.62,44.67,44.6,44.63,48200.0,33.2446,33.2818,33.2297,33.252,48200.0
2012-02-13 15:55:00,44.63,44.68,44.63,44.68,66800.0,33.252,33.2893,33.252,33.2893,66800.0
2012-02-14 09:30:00,44.56,44.85,44.56,44.73,32400.0,33.1999,33.4159,33.1999,33.3265,32400.0
2012-02-14 09:35:00,44.78,44.78,44.65,44.68,27200.0,33.3638,33.3638,33.2669,33.2893,27200.0
2012-02-14 09:40:00,44.67,44.69,44.5,44.52,33700.0,33.2818,33.2967,33.1552,33.1701,33700.0
2012-02-14 09:45:00,44.54,44.7,44.35,44.38,73400.0,33.185,33.3042,33.0434,33.0658,73400.0
2012-02-14 09:50:00,44.41,44.42,44.26,44.27,42600.0,33.0881,33.0956,32.9764,32.9838,42600.0
2012-02-14 09:55:00,44.27,44.38,44.26,44.27,37400.0,32.9838,33.0658,32.9764,32.9838,37400.0
2012-02-14 10:00:00,44.25,44.27,44.1,44.1,33000.0,32.9689,32.9838,32.8571,32.8571,33000.0
2012-02-14 10:05:00,44.1,44.12,44.0,44.0,27800.0,32.8571,32.872,32.7826,32.7826,27800.0
2012-02-14 10:10:00,44.02,44.05,43.92,43.95,44500.0,32.7975,32.8199,32.723,32.7454,44500.0
2012-02-14 10:15:00,43.95,43.95,43.76,43.79,45300.0,32.7454,32.7454,32.6038,32.6262,45300.0
2012-02-14 10:20:00,43.8,43.86,43.6,43.63,115700.0,32.6336,32.6783,32.4846,32.507,115700.0
2012-02-14 10:25:00,43.63,43.86,43.6,43.79,93300.0,32.507,32.6783,32.4846,32.6262,93300.0
2012-02-14 10:30:00,43.79,43.85,43.67,43.81,58600.0,32.6262,32.6709,32.5368,32.6411,58600.0
2012-02-14 10:35:00,43.81,43.99,43.75,43.84,59900.0,32.6411,32.7752,32.5964,32.6634,59900.0
2012-02-14 10:40:00,43.84,43.84,43.65,43.69,55900.0,32.6634,32.6634,32.5219,32.5517,55900.0
2012-02-14 10:45:00,43.7,43.74,43.65,43.66,29900.0,32.5591,32.5889,32.5219,32.5293,29900.0
2012-02-14 10:50:00,43.66,43.69,43.51,43.52,58400.0,32.5293,32.5517,32.4176,32.425,58400.0
2012-02-14 10:55:00,43.51,43.6,43.44,43.46,70500.0,32.4176,32.4846,32.3654,32.3803,70500.0
2012-02-14 11:00:00,43.45,43.57,43.41,43.51,62100.0,32.3729,32.4623,32.3431,32.4176,62100.0
2012-02-14 11:05:00,43.5,43.69,43.49,43.69,29300.0,32.4101,32.5517,32.4027,32.5517,29300.0
2012-02-14 11:10:00,43.69,43.71,43.57,43.7,31600.0,32.5517,32.5666,32.4623,32.5591,31600.0
2012-02-14 11:15:00,43.7,43.9,43.69,43.79,55600.0,32.5591,32.7081,32.5517,32.6262,55600.0
2012-02-14 11:20:00,43.8,44.05,43.76,43.94,62600.0,32.6336,32.8199,32.6038,32.7379,62600.0
2012-02-14 11:25:00,43.93,44.13,43.91,44.0,78900.0,32.7305,32.8795,32.7156,32.7826,78900.0
2012-02-14 11:30:00,44.0,44.09,43.91,44.07,43700.0,32.7826,32.8497,32.7156,32.8348,43700.0
2012-02-14 11:35:00,44.06,44.07,43.98,43.99,42000.0,32.8273,32.8348,32.7677,32.7752,42000.0
2012-02-14 11:40:00,43.99,44.0,43.87,43.89,23600.0,32.7752,32.7826,32.6858,32.7007,23600.0
2012-02-14 11:45:00,43.88,43.98,43.87,43.96,17000.0,32.6932,32.7677,32.6858,32.7528,17000.0
2012-02-14 11:50:00,43.97,44.0,43.88,43.88,26600.0,32.7603,32.7826,32.6932,32.6932,26600.0
2012-02-14 11:55:00,43.9,43.95,43.8,43.89,36200.0,32.7081,32.7454,32.6336,32.7007,36200.0
2012-02-14 12:00:00,43.88,43.99,43.81,43.84,69300.0,32.6932,32.7752,32.6411,32.6634,69300.0
2012-02-14 12:05:00,43.84,43.95,43.84,43.92,25900.0,32.6634,32.7454,32.6634,32.723,25900.0
2012-02-14 12:10:00,43.92,43.93,43.86,43.87,14200.0,32.723,32.7305,32.6783,32.6858,14200.0
2012-02-14 12:15:00,43.86,43.94,43.84,43.94,17100.0,32.6783,32.7379,32.6634,32.7379,17100.0
2012-02-14 12:20:00,43.93,43.95,43.85,43.88,37300.0,32.7305,32.7454,32.6709,32.6932,37300.0
2012-02-14 12:25:00,43.89,43.96,43.88,43.96,19700.0,32.7007,32.7528,32.6932,32.7528,19700.0
2012-02-14 12:30:00,43.97,43.97,43.9,43.91,32400.0,32.7603,32.7603,32.7081,32.7156,32400.0
2012-02-14 12:35:00,43.91,43.99,43.89,43.99,29000.0,32.7156,32.7752,32.7007,32.7752,29000.0
2012-02-14 12:40:00,43.98,44.0,43.92,43.99,31500.0,32.7677,32.7826,32.723,32.7752,31500.0
2012-02-14 12:45:00,43.98,44.0,43.94,43.98,45800.0,32.7677,32.7826,32.7379,32.7677,45800.0
2012-02-14 12:50:00,43.98,44.0,43.9,43.94,41800.0,32.7677,32.7826,32.7081,32.7379,41800.0
2012-02-14 12:55:00,43.95,43.96,43.86,43.9,34000.0,32.7454,32.7528,32.6783,32.7081,34000.0
2012-02-14 13:00:00,43.89,43.99,43.82,43.94,19000.0,32.7007,32.7752,32.6485,32.7379,19000.0
2012-02-14 13:05:00,43.93,44.0,43.89,44.0,35400.0,32.7305,32.7826,32.7007,32.7826,35400.0
2012-02-14 13:10:00,44.0,44.0,43.97,43.97,36200.0,32.7826,32.7826,32.7603,32.7603,36200.0
2012-02-14 13:15:00,43.97,44.0,43.94,43.98,36200.0,32.7603,32.7826,32.7379,32.7677,36200.0
2012-02-14 13:20:00,43.96,44.01,43.95,43.98,38900.0,32.7528,32.7901,32.7454,32.7677,38900.0
2012-02-14 13:25:00,43.98,44.0,43.96,44.0,25400.0,32.7677,32.7826,32.7528,32.7826,25400.0
2012-02-14 13:30:00,44.0,44.1,43.96,43.97,63700.0,32.7826,32.8571,32.7528,32.7603,63700.0
2012-02-14 13:35:00,43.98,44.1,43.97,44.08,24300.0,32.7677,32.8571,32.7603,32.8422,24300.0
2012-02-14 13:40:00,44.08,44.11,44.06,44.08,16300.0,32.8422,32.8646,32.8273,32.8422,16300.0
2012-02-14 13:45:00,44.08,44.1,44.05,44.05,16200.0,32.8422,32.8571,32.8199,32.8199,16200.0
2012-02-14 13:50:00,44.06,44.18,44.0,44.1,33900.0,32.8273,32.9167,32.7826,32.8571,33900.0
2012-02-14 13:55:00,44.1,44.21,44.1,44.13,38100.0,32.8571,32.9391,32.8571,32.8795,38100.0
2012-02-14 14:00:00,44.14,44.22,44.08,44.08,64400.0,32.8869,32.9466,32.8422,32.8422,64400.0
2012-02-14 14:05:00,44.08,44.16,44.01,44.01,40700.0,32.8422,32.9018,32.7901,32.7901,40700.0
2012-02-14 14:10:00,44.01,44.09,44.0,44.02,25600.0,32.7901,32.8497,32.7826,32.7975,25600.0
2012-02-14 14:15:00,44.0,44.07,43.93,44.05,20400.0,32.7826,32.8348,32.7305,32.8199,20400.0
2012-02-14 14:20:00,44.06,44.14,43.86,43.96,51100.0,32.8273,32.8869,32.6783,32.7528,51100.0
2012-02-14 14:25:00,43.96,44.05,43.87,43.88,49400.0,32.7528,32.8199,32.6858,32.6932,49400.0
2012-02-14 14:30:00,43.88,43.92,43.82,43.91,45100.0,32.6932,32.723,32.6485,32.7156,45100.0
2012-02-14 14:35:00,43.92,43.94,43.83,43.83,50600.0,32.723,32.7379,32.656,32.656,50600.0
2012-02-14 14:40:00,43.83,43.83,43.64,43.72,47200.0,32.656,32.656,32.5144,32.574,47200.0
2012-02-14 14:45:00,43.72,43.72,43.57,43.66,40800.0,32.574,32.574,32.4623,32.5293,40800.0
2012-02-14 14:50:00,43.66,43.73,43.6,43.64,60900.0,32.5293,32.5815,32.4846,32.5144,60900.0
2012-02-14 14:55:00,43.64,43.75,43.64,43.71,79400.0,32.5144,32.5964,32.5144,32.5666,79400.0
2012-02-14 15:00:00,43.7,43.94,43.7,43.93,31900.0,32.5591,32.7379,32.5591,32.7305,31900.0
2012-02-14 15:05:00,43.94,44.03,43.94,44.01,62200.0,32.7379,32.805,32.7379,32.7901,62200.0
2012-02-14 15:10:00,44.0,44.07,43.95,43.97,68500.0,32.7826,32.8348,32.7454,32.7603,68500.0
2012-02-14 15:15:00,43.96,44.13,43.95,44.13,121000.0,32.7528,32.8795,32.7454,32.8795,121000.0
2012-02-14 15:20:00,44.13,44.14,44.05,44.09,64700.0,32.8795,32.8869,32.8199,32.8497,64700.0
2012-02-14 15:25:00,44.1,44.12,44.06,44.1,69600.0,32.8571,32.872,32.8273,32.8571,69600.0
2012-02-14 15:30:00,44.1,44.15,44.1,44.12,60400.0,32.8571,32.8944,32.8571,32.872,60400.0
2012-02-14 15:35:00,44.12,44.44,44.12,44.44,91500.0,32.872,33.1105,32.872,33.1105,91500.0
2012-02-14 15:40:00,44.43,44.51,44.37,44.42,91700.0,33.103,33.1626,33.0583,33.0956,91700.0
2012-02-14 15:45:00,44.42,44.72,44.42,44.72,97100.0,33.0956,33.3191,33.0956,33.3191,97100.0
2012-02-14 15:50:00,44.73,44.79,44.58,44.7,131000.0,33.3265,33.3712,33.2148,33.3042,131000.0
2012-02-14 15:55:00,44.69,44.7,44.58,44.61,191100.0,33.2967,33.3042,33.2148,33.2371,191100.0
2012-02-15 09:30:00,49.4,49.88,48.7,48.75,864000.0,36.806,37.1636,36.2844,36.3217,864000.0
2012-02-15 09:35:00,48.77,49.35,48.63,48.67,377000.0,36.3366,36.7687,36.2323,36.2621,377000.0
2012-02-15 09:40:00,48.74,49.4,48.34,48.39,464400.0,36.3142,36.806,36.0162,36.0535,464400.0
2012-02-15 09:45:00,48.39,48.7,48.03,48.53,427200.0,36.0535,36.2844,35.7852,36.1578,427200.0
2012-02-15 09:50:00,48.58,48.85,48.3,48.83,303100.0,36.195,36.3962,35.9864,36.3813,303100.0
2012-02-15 09:55:00,48.77,49.21,48.7,49.18,314400.0,36.3366,36.6644,36.2844,36.642,314400.0
2012-02-15 10:00:00,49.17,49.35,49.0,49.23,205300.0,36.6346,36.7687,36.5079,36.6793,205300.0
2012-02-15 10:05:00,49.28,49.36,48.85,49.07,207000.0,36.7166,36.7762,36.3962,36.5601,207000.0
2012-02-15 10:10:00,49.07,49.64,49.05,49.47,273100.0,36.5601,36.9848,36.5452,36.8581,273100.0
2012-02-15 10:15:00,49.43,49.68,49.34,49.6,199000.0,36.8283,37.0146,36.7613,36.955,199000.0
2012-02-15 10:20:00,49.6,50.17,49.44,49.85,591000.0,36.955,37.3797,36.8358,37.1412,591000.0
2012-02-15 10:25:00,49.85,50.3,49.85,50.16,197500.0,37.1412,37.4765,37.1412,37.3722,197500.0
2012-02-15 10:30:00,50.15,50.44,49.84,50.1,330200.0,37.3648,37.5808,37.1338,37.3275,330200.0
2012-02-15 10:35:00,50.07,50.15,49.7,50.07,163800.0,37.3052,37.3648,37.0295,37.3052,163800.0
2012-02-15 10:40:00,50.07,50.35,49.93,50.11,132700.0,37.3052,37.5138,37.2008,37.335,132700.0
2012-02-15 10:45:00,50.12,50.12,49.45,49.47,292400.0,37.3424,37.3424,36.8432,36.8581,292400.0
2012-02-15 10:50:00,49.48,49.63,49.33,49.44,189500.0,36.8656,36.9773,36.7538,36.8358,189500.0
2012-02-15 10:55:00,49.44,49.45,49.06,49.25,199400.0,36.8358,36.8432,36.5526,36.6942,199400.0
2012-02-15 11:00:00,49.24,49.6,49.17,49.56,135900.0,36.6868,36.955,36.6346,36.9252,135900.0
2012-02-15 11:05:00,49.55,50.0,49.55,49.86,183700.0,36.9177,37.253,36.9177,37.1487,183700.0
2012-02-15 11:10:00,49.86,50.1,49.67,49.92,141200.0,37.1487,37.3275,37.0071,37.1934,141200.0
2012-02-15 11:15:00,49.92,50.11,49.72,49.85,156700.0,37.1934,37.335,37.0444,37.1412,156700.0
2012-02-15 11:20:00,49.86,50.0,49.58,49.8,99000.0,37.1487,37.253,36.9401,37.104,99000.0
2012-02-15 11:25:00,49.81,50.35,49.8,50.3,152700.0,37.1114,37.5138,37.104,37.4765,152700.0
2012-02-15 11:30:00,50.29,50.33,49.58,49.66,174200.0,37.4691,37.4989,36.9401,36.9997,174200.0
2012-02-15 11:35:00,49.69,49.82,49.53,49.81,86300.0,37.022,37.1189,36.9028,37.1114,86300.0
2012-02-15 11:40:00,49.82,49.95,49.77,49.81,99500.0,37.1189,37.2157,37.0816,37.1114,99500.0
2012-02-15 11:45:00,49.76,49.88,49.53,49.66,86300.0,37.0742,37.1636,36.9028,36.9997,86300.0
2012-02-15 11:50:00,49.68,49.79,49.53,49.55,69500.0,37.0146,37.0965,36.9028,36.9177,69500.0
2012-02-15 11:55:00,49.57,49.9,49.53,49.87,56800.0,36.9326,37.1785,36.9028,37.1561,56800.0
2012-02-15 12:00:00,49.86,49.88,49.57,49.83,40400.0,37.1487,37.1636,36.9326,37.1263,40400.0
2012-02-15 12:05:00,49.84,49.84,49.7,49.76,31200.0,37.1338,37.1338,37.0295,37.0742,31200.0
2012-02-15 12:10:00,49.76,49.9,49.68,49.78,34800.0,37.0742,37.1785,37.0146,37.0891,34800.0
2012-02-15 12:15:00,49.76,49.85,49.68,49.75,32400.0,37.0742,37.1412,37.0146,37.0667,32400.0
2012-02-15 12:20:00,49.7,49.85,49.66,49.69,31700.0,37.0295,37.1412,36.9997,37.022,31700.0
2012-02-15 12:25:00,49.68,49.81,49.4,49.51,107100.0,37.0146,37.1114,36.806,36.8879,107100.0
2012-02-15 12:30:00,49.5,49.69,49.5,49.66,59700.0,36.8805,37.022,36.8805,36.9997,59700.0
2012-02-15 12:35:00,49.66,49.84,49.58,49.76,40100.0,36.9997,37.1338,36.9401,37.0742,40100.0
2012-02-15 12:40:00,49.75,50.0,49.69,49.71,83500.0,37.0667,37.253,37.022,37.0369,83500.0
2012-02-15 12:45:00,49.71,49.78,49.56,49.57,63800.0,37.0369,37.0891,36.9252,36.9326,63800.0
2012-02-15 12:50:00,49.57,49.61,49.31,49.4,98100.0,36.9326,36.9624,36.7389,36.806,98100.0
2012-02-15 12:55:00,49.46,49.57,49.4,49.45,49500.0,36.8507,36.9326,36.806,36.8432,49500.0
2012-02-15 13:00:00,49.44,49.45,49.15,49.44,93000.0,36.8358,36.8432,36.6197,36.8358,93000.0
2012-02-15 13:05:00,49.43,49.55,49.29,49.55,51000.0,36.8283,36.9177,36.724,36.9177,51000.0
2012-02-15 13:10:00,49.55,49.6,49.44,49.55,27900.0,36.9177,36.955,36.8358,36.9177,27900.0
2012-02-15 13:15:00,49.57,49.7,49.51,49.68,46700.0,36.9326,37.0295,36.8879,37.0146,46700.0
2012-02-15 13:20:00,49.67,49.68,49.5,49.68,30700.0,37.0071,37.0146,36.8805,37.0146,30700.0
2012-02-15 13:25:00,49.68,49.69,49.6,49.68,25600.0,37.0146,37.022,36.955,37.0146,25600.0
2012-02-15 13:30:00,49.68,49.68,49.52,49.59,35300.0,37.0146,37.0146,36.8954,36.9475,35300.0
2012-02-15 13:35:00,49.57,49.88,49.54,49.74,78400.0,36.9326,37.1636,36.9103,37.0593,78400.0
2012-02-15 13:40:00,49.73,49.75,49.54,49.62,30200.0,37.0518,37.0667,36.9103,36.9699,30200.0
2012-02-15 13:45:00,49.61,49.62,49.29,49.35,104100.0,36.9624,36.9699,36.724,36.7687,104100.0
2012-02-15 13:50:00,49.39,49.56,49.34,49.47,35100.0,36.7985,36.9252,36.7613,36.8581,35100.0
2012-02-15 13:55:00,49.48,49.54,49.45,49.53,21100.0,36.8656,36.9103,36.8432,36.9028,21100.0
2012-02-15 14:00:00,49.53,49.55,49.26,49.31,77900.0,36.9028,36.9177,36.7017,36.7389,77900.0
2012-02-15 14:05:00,49.29,49.3,48.86,49.12,155800.0,36.724,36.7315,36.4036,36.5973,155800.0
2012-02-15 14:10:00,49.09,49.21,48.84,48.85,69200.0,36.575,36.6644,36.3887,36.3962,69200.0
2012-02-15 14:15:00,48.87,48.99,48.68,48.69,76500.0,36.4111,36.5005,36.2695,36.277,76500.0
2012-02-15 14:20:00,48.68,49.05,48.51,49.04,85900.0,36.2695,36.5452,36.1429,36.5377,85900.0
2012-02-15 14:25:00,49.04,49.05,48.8,49.0,37500.0,36.5377,36.5452,36.3589,36.5079,37500.0
2012-02-15 14:30:00,49.01,49.07,48.7,48.89,68900.0,36.5154,36.5601,36.2844,36.426,68900.0
2012-02-15 14:35:00,48.87,48.88,48.63,48.82,61700.0,36.4111,36.4185,36.2323,36.3738,61700.0
2012-02-15 14:40:00,48.81,48.88,48.6,48.79,49700.0,36.3664,36.4185,36.2099,36.3515,49700.0
2012-02-15 14:45:00,48.79,48.9,48.74,48.87,33900.0,36.3515,36.4334,36.3142,36.4111,33900.0
2012-02-15 14:50:00,48.88,49.02,48.85,48.87,45900.0,36.4185,36.5228,36.3962,36.4111,45900.0
2012-02-15 14:55:00,48.86,48.88,48.58,48.64,47700.0,36.4036,36.4185,36.195,36.2397,47700.0
2012-02-15 15:00:00,48.59,48.88,48.56,48.6,79900.0,36.2025,36.4185,36.1801,36.2099,79900.0
2012-02-15 15:05:00,48.63,48.86,48.61,48.71,51400.0,36.2323,36.4036,36.2174,36.2919,51400.0
2012-02-15 15:10:00,48.73,48.79,48.35,48.49,110300.0,36.3068,36.3515,36.0236,36.128,110300.0
2012-02-15 15:15:00,48.48,48.73,48.41,48.41,78800.0,36.1205,36.3068,36.0684,36.0684,78800.0
2012-02-15 15:20:00,48.47,48.76,48.42,48.54,81700.0,36.1131,36.3291,36.0758,36.1652,81700.0
2012-02-15 15:25:00,48.5,48.64,48.45,48.54,74700.0,36.1354,36.2397,36.0982,36.1652,74700.0
2012-02-15 15:30:00,48.53,48.58,48.28,48.31,110100.0,36.1578,36.195,35.9715,35.9938,110100.0
2012-02-15 15:35:00,48.31,48.36,48.06,48.25,186000.0,35.9938,36.0311,35.8076,35.9491,186000.0
2012-02-15 15:40:00,48.25,48.32,48.2,48.31,184600.0,35.9491,36.0013,35.9119,35.9938,184600.0
2012-02-15 15:45:00,48.3,48.35,48.2,48.32,130800.0,35.9864,36.0236,35.9119,36.0013,130800.0
2012-02-15 15:50:00,48.29,48.44,48.24,48.32,180200.0,35.9789,36.0907,35.9417,36.0013,180200.0
2012-02-15 15:55:00,48.31,48.35,48.23,48.32,373500.0,35.9938,36.0236,35.9342,36.0013,373500.0
2012-02-16 09:30:00,48.2,49.01,47.72,47.74,160100.0,35.9119,36.5154,35.5543,35.5692,160100.0
2012-02-16 09:35:00,47.79,48.2,47.75,48.11,81500.0,35.6064,35.9119,35.5766,35.8448,81500.0
2012-02-16 09:40:00,48.1,48.33,48.1,48.18,64100.0,35.8374,36.0087,35.8374,35.897,64100.0
2012-02-16 09:45:00,48.2,48.21,47.86,48.08,81500.0,35.9119,35.9193,35.6586,35.8225,81500.0
2012-02-16 09:50:00,48.07,48.29,47.96,48.22,197400.0,35.815,35.9789,35.7331,35.9268,197400.0
2012-02-16 09:55:00,48.21,48.52,48.17,48.48,139700.0,35.9193,36.1503,35.8895,36.1205,139700.0
2012-02-16 10:00:00,48.48,48.52,48.37,48.4,82800.0,36.1205,36.1503,36.0385,36.0609,82800.0
2012-02-16 10:05:00,48.4,48.64,48.25,48.54,86000.0,36.0609,36.2397,35.9491,36.1652,86000.0
2012-02-16 10:10:00,48.56,48.66,48.5,48.59,37800.0,36.1801,36.2546,36.1354,36.2025,37800.0
2012-02-16 10:15:00,48.59,48.64,48.5,48.51,28500.0,36.2025,36.2397,36.1354,36.1429,28500.0
2012-02-16 10:20:00,48.52,48.67,48.5,48.63,27800.0,36.1503,36.2621,36.1354,36.2323,27800.0
2012-02-16 10:25:00,48.63,48.76,48.59,48.69,21500.0,36.2323,36.3291,36.2025,36.277,21500.0
2012-02-16 10:30:00,48.7,48.7,48.49,48.5,30300.0,36.2844,36.2844,36.128,36.1354,30300.0
2012-02-16 10:35:00,48.5,48.56,48.48,48.53,29900.0,36.1354,36.1801,36.1205,36.1578,29900.0
2012-02-16 10:40:00,48.54,48.57,48.49,48.5,19800.0,36.1652,36.1876,36.128,36.1354,19800.0
2012-02-16 10:45:00,48.5,48.57,48.5,48.5,17100.0,36.1354,36.1876,36.1354,36.1354,17100.0
2012-02-16 10:50:00,48.5,48.57,48.5,48.52,18400.0,36.1354,36.1876,36.1354,36.1503,18400.0
2012-02-16 10:55:00,48.5,48.56,48.5,48.52,33600.0,36.1354,36.1801,36.1354,36.1503,33600.0
2012-02-16 11:00:00,48.52,48.57,48.5,48.51,43800.0,36.1503,36.1876,36.1354,36.1429,43800.0
2012-02-16 11:05:00,48.52,48.58,48.41,48.52,61900.0,36.1503,36.195,36.0684,36.1503,61900.0
2012-02-16 11:10:00,48.52,48.67,48.52,48.64,26300.0,36.1503,36.2621,36.1503,36.2397,26300.0
2012-02-16 11:15:00,48.63,48.82,48.63,48.81,29000.0,36.2323,36.3738,36.2323,36.3664,29000.0
2012-02-16 11:20:00,48.81,48.84,48.71,48.84,16200.0,36.3664,36.3887,36.2919,36.3887,16200.0
2012-02-16 11:25:00,48.84,48.89,48.61,48.68,35900.0,36.3887,36.426,36.2174,36.2695,35900.0
2012-02-16 11:30:00,48.67,48.69,48.61,48.68,9400.0,36.2621,36.277,36.2174,36.2695,9400.0
2012-02-16 11:35:00,48.68,48.84,48.68,48.81,34400.0,36.2695,36.3887,36.2695,36.3664,34400.0
2012-02-16 11:40:00,48.81,48.87,48.8,48.87,17400.0,36.3664,36.4111,36.3589,36.4111,17400.0
2012-02-16 11:45:00,48.87,48.89,48.72,48.76,14400.0,36.4111,36.426,36.2993,36.3291,14400.0
2012-02-16 11:50:00,48.78,48.94,48.77,48.92,16600.0,36.344,36.4632,36.3366,36.4483,16600.0
2012-02-16 11:55:00,48.93,49.03,48.92,48.95,19600.0,36.4558,36.5303,36.4483,36.4707,19600.0
2012-02-16 12:00:00,48.95,48.97,48.87,48.96,21500.0,36.4707,36.4856,36.4111,36.4781,21500.0
2012-02-16 12:05:00,48.96,48.97,48.83,48.87,10800.0,36.4781,36.4856,36.3813,36.4111,10800.0
2012-02-16 12:10:00,48.89,48.94,48.86,48.88,29500.0,36.426,36.4632,36.4036,36.4185,29500.0
2012-02-16 12:15:00,48.87,48.91,48.86,48.91,10900.0,36.4111,36.4409,36.4036,36.4409,10900.0
2012-02-16 12:20:00,48.92,49.0,48.9,48.97,14200.0,36.4483,36.5079,36.4334,36.4856,14200.0
2012-02-16 12:25:00,48.97,49.0,48.94,48.96,11500.0,36.4856,36.5079,36.4632,36.4781,11500.0
2012-02-16 12:30:00,48.95,48.98,48.88,48.88,8700.0,36.4707,36.493,36.4185,36.4185,8700.0
2012-02-16 12:35:00,48.88,48.94,48.86,48.93,17400.0,36.4185,36.4632,36.4036,36.4558,17400.0
2012-02-16 12:40:00,48.93,48.96,48.87,48.89,28100.0,36.4558,36.4781,36.4111,36.426,28100.0
2012-02-16 12:45:00,48.89,48.92,48.8,48.91,19800.0,36.426,36.4483,36.3589,36.4409,19800.0
2012-02-16 12:50:00,48.92,48.94,48.9,48.92,6800.0,36.4483,36.4632,36.4334,36.4483,6800.0
2012-02-16 12:55:00,48.95,48.97,48.87,48.96,25000.0,36.4707,36.4856,36.4111,36.4781,25000.0
2012-02-16 13:00:00,48.96,48.96,48.87,48.92,15900.0,36.4781,36.4781,36.4111,36.4483,15900.0
2012-02-16 13:05:00,48.93,48.93,48.86,48.88,8200.0,36.4558,36.4558,36.4036,36.4185,8200.0
2012-02-16 13:10:00,48.89,48.95,48.88,48.92,12300.0,36.426,36.4707,36.4185,36.4483,12300.0
2012-02-16 13:15:00,48.94,48.95,48.89,48.91,9900.0,36.4632,36.4707,36.426,36.4409,9900.0
2012-02-16 13:20:00,48.91,48.93,48.85,48.85,9100.0,36.4409,36.4558,36.3962,36.3962,9100.0
2012-02-16 13:25:00,48.86,48.89,48.85,48.87,8600.0,36.4036,36.426,36.3962,36.4111,8600.0
2012-02-16 13:30:00,48.85,48.88,48.85,48.87,6800.0,36.3962,36.4185,36.3962,36.4111,6800.0
2012-02-16 13:35:00,48.87,48.94,48.79,48.8,27000.0,36.4111,36.4632,36.3515,36.3589,27000.0
2012-02-16 13:40:00,48.79,48.8,48.76,48.77,9400.0,36.3515,36.3589,36.3291,36.3366,9400.0
2012-02-16 13:45:00,48.76,48.83,48.7,48.71,15000.0,36.3291,36.3813,36.2844,36.2919,15000.0
2012-02-16 13:50:00,48.71,48.71,48.63,48.69,20600.0,36.2919,36.2919,36.2323,36.277,20600.0
2012-02-16 13:55:00,48.67,48.69,48.65,48.67,8800.0,36.2621,36.277,36.2472,36.2621,8800.0
2012-02-16 14:00:00,48.67,48.69,48.64,48.65,17600.0,36.2621,36.277,36.2397,36.2472,17600.0
2012-02-16 14:05:00,48.64,48.65,48.52,48.52,27100.0,36.2397,36.2472,36.1503,36.1503,27100.0
2012-02-16 14:10:00,48.52,48.56,48.47,48.5,27100.0,36.1503,36.1801,36.1131,36.1354,27100.0
2012-02-16 14:15:00,48.5,48.52,48.44,48.5,22000.0,36.1354,36.1503,36.0907,36.1354,22000.0
2012-02-16 14:20:00,48.51,48.56,48.43,48.54,20300.0,36.1429,36.1801,36.0833,36.1652,20300.0
2012-02-16 14:25:00,48.54,48.54,48.5,48.51,26400.0,36.1652,36.1652,36.1354,36.1429,26400.0
2012-02-16 14:30:00,48.5,48.53,48.49,48.49,42700.0,36.1354,36.1578,36.128,36.128,42700.0
2012-02-16 14:35:00,48.49,48.51,48.48,48.48,123900.0,36.128,36.1429,36.1205,36.1205,123900.0
2012-02-16 14:40:00,48.48,48.53,48.47,48.5,22000.0,36.1205,36.1578,36.1131,36.1354,22000.0
2012-02-16 14:45:00,48.5,48.51,48.47,48.48,39600.0,36.1354,36.1429,36.1131,36.1205,39600.0
2012-02-16 14:50:00,48.48,48.5,48.47,48.49,13200.0,36.1205,36.1354,36.1131,36.128,13200.0
2012-02-16 14:55:00,48.47,48.5,48.47,48.49,24200.0,36.1131,36.1354,36.1131,36.128,24200.0
2012-02-16 15:00:00,48.49,48.51,48.48,48.5,64100.0,36.128,36.1429,36.1205,36.1354,64100.0
2012-02-16 15:05:00,48.51,48.54,48.5,48.51,25500.0,36.1429,36.1652,36.1354,36.1429,25500.0
2012-02-16 15:10:00,48.5,48.52,48.49,48.5,40000.0,36.1354,36.1503,36.128,36.1354,40000.0
2012-02-16 15:15:00,48.51,48.52,48.43,48.44,24600.0,36.1429,36.1503,36.0833,36.0907,24600.0
2012-02-16 15:20:00,48.44,48.46,48.4,48.42,32500.0,36.0907,36.1056,36.0609,36.0758,32500.0
2012-02-16 15:25:00,48.42,48.45,48.4,48.42,26100.0,36.0758,36.0982,36.0609,36.0758,26100.0
2012-02-16 15:30:00,48.42,48.47,48.41,48.47,32000.0,36.0758,36.1131,36.0684,36.1131,32000.0
2012-02-16 15:35:00,48.47,48.51,48.41,48.5,43300.0,36.1131,36.1429,36.0684,36.1354,43300.0
2012-02-16 15:40:00,48.5,48.51,48.45,48.5,39900.0,36.1354,36.1429,36.0982,36.1354,39900.0
2012-02-16 15:45:00,48.49,48.59,48.46,48.57,72900.0,36.128,36.2025,36.1056,36.1876,72900.0
2012-02-16 15:50:00,48.57,48.57,48.48,48.5,52100.0,36.1876,36.1876,36.1205,36.1354,52100.0
2012-02-16 15:55:00,48.5,48.52,48.48,48.49,64600.0,36.1354,36.1503,36.1205,36.128,64600.0
2012-02-17 09:30:00,48.31,48.53,47.88,48.0,139800.0,35.9938,36.1578,35.6735,35.7629,139800.0
2012-02-17 09:35:00,48.0,48.5,47.99,48.25,73000.0,35.7629,36.1354,35.7554,35.9491,73000.0
2012-02-17 09:40:00,48.26,48.44,48.21,48.27,44300.0,35.9566,36.0907,35.9193,35.964,44300.0
2012-02-17 09:45:00,48.29,48.35,48.23,48.33,75900.0,35.9789,36.0236,35.9342,36.0087,75900.0
2012-02-17 09:50:00,48.33,48.33,48.25,48.28,49900.0,36.0087,36.0087,35.9491,35.9715,49900.0
2012-02-17 09:55:00,48.28,48.33,48.26,48.27,30000.0,35.9715,36.0087,35.9566,35.964,30000.0
2012-02-17 10:00:00,48.31,48.32,48.0,48.17,75200.0,35.9938,36.0013,35.7629,35.8895,75200.0
2012-02-17 10:05:00,48.17,48.25,48.03,48.16,74800.0,35.8895,35.9491,35.7852,35.8821,74800.0
2012-02-17 10:10:00,48.18,48.41,48.17,48.34,63700.0,35.897,36.0684,35.8895,36.0162,63700.0
2012-02-17 10:15:00,48.34,48.63,48.29,48.59,67700.0,36.0162,36.2323,35.9789,36.2025,67700.0
2012-02-17 10:20:00,48.59,48.75,48.57,48.74,42400.0,36.2025,36.3217,36.1876,36.3142,42400.0
2012-02-17 10:25:00,48.75,48.8,48.5,48.5,30900.0,36.3217,36.3589,36.1354,36.1354,30900.0
2012-02-17 10:30:00,48.5,48.6,48.5,48.59,39500.0,36.1354,36.2099,36.1354,36.2025,39500.0
2012-02-17 10:35:00,48.59,48.6,48.5,48.54,27900.0,36.2025,36.2099,36.1354,36.1652,27900.0
2012-02-17 10:40:00,48.53,48.55,48.49,48.5,38300.0,36.1578,36.1727,36.128,36.1354,38300.0
2012-02-17 10:45:00,48.5,48.51,48.25,48.4,44900.0,36.1354,36.1429,35.9491,36.0609,44900.0
2012-02-17 10:50:00,48.4,48.4,48.19,48.27,61700.0,36.0609,36.0609,35.9044,35.964,61700.0
2012-02-17 10:55:00,48.28,48.36,48.24,48.32,30400.0,35.9715,36.0311,35.9417,36.0013,30400.0
2012-02-17 11:00:00,48.3,48.3,48.02,48.15,62900.0,35.9864,35.9864,35.7778,35.8746,62900.0
2012-02-17 11:05:00,48.15,48.16,48.11,48.15,14800.0,35.8746,35.8821,35.8448,35.8746,14800.0
2012-02-17 11:10:00,48.15,48.17,47.97,48.11,23500.0,35.8746,35.8895,35.7405,35.8448,23500.0
2012-02-17 11:15:00,48.12,48.24,48.11,48.24,11500.0,35.8523,35.9417,35.8448,35.9417,11500.0
2012-02-17 11:20:00,48.23,48.23,48.08,48.14,12000.0,35.9342,35.9342,35.8225,35.8672,12000.0
2012-02-17 11:25:00,48.15,48.16,48.14,48.16,9000.0,35.8746,35.8821,35.8672,35.8821,9000.0
2012-02-17 11:30:00,48.16,48.17,48.09,48.11,30700.0,35.8821,35.8895,35.8299,35.8448,30700.0
2012-02-17 11:35:00,48.1,48.12,48.07,48.11,16600.0,35.8374,35.8523,35.815,35.8448,16600.0
2012-02-17 11:40:00,48.12,48.15,48.1,48.12,9800.0,35.8523,35.8746,35.8374,35.8523,9800.0
2012-02-17 11:45:00,48.12,48.17,48.11,48.14,8300.0,35.8523,35.8895,35.8448,35.8672,8300.0
2012-02-17 11:50:00,48.14,48.23,48.14,48.22,12000.0,35.8672,35.9342,35.8672,35.9268,12000.0
2012-02-17 11:55:00,48.22,48.28,48.22,48.28,6000.0,35.9268,35.9715,35.9268,35.9715,6000.0
2012-02-17 12:00:00,48.29,48.32,48.25,48.27,20000.0,35.9789,36.0013,35.9491,35.964,20000.0
2012-02-17 12:05:00,48.29,48.42,48.27,48.38,14800.0,35.9789,36.0758,35.964,36.046,14800.0
2012-02-17 12:10:00,48.38,48.39,48.32,48.34,15900.0,36.046,36.0535,36.0013,36.0162,15900.0
2012-02-17 12:15:00,48.34,48.38,48.19,48.37,17100.0,36.0162,36.046,35.9044,36.0385,17100.0
2012-02-17 12:20:00,48.38,48.45,48.34,48.35,13400.0,36.046,36.0982,36.0162,36.0236,13400.0
2012-02-17 12:25:00,48.36,48.4,48.35,48.39,5100.0,36.0311,36.0609,36.0236,36.0535,5100.0
2012-02-17 12:30:00,48.39,48.44,48.39,48.44,11500.0,36.0535,36.0907,36.0535,36.0907,11500.0
2012-02-17 12:35:00,48.44,48.5,48.44,48.5,7900.0,36.0907,36.1354,36.0907,36.1354,7900.0
2012-02-17 12:40:00,48.5,48.52,48.49,48.51,15800.0,36.1354,36.1503,36.128,36.1429,15800.0
2012-02-17 12:45:00,48.51,48.54,48.47,48.52,16500.0,36.1429,36.1652,36.1131,36.1503,16500.0
2012-02-17 12:50:00,48.52,48.53,48.5,48.52,5000.0,36.1503,36.1578,36.1354,36.1503,5000.0
2012-02-17 12:55:00,48.52,48.53,48.51,48.52,6800.0,36.1503,36.1578,36.1429,36.1503,6800.0
2012-02-17 13:00:00,48.53,48.55,48.52,48.53,1800.0,36.1578,36.1727,36.1503,36.1578,1800.0
2012-02-17 13:05:00,48.53,48.53,48.5,48.5,13300.0,36.1578,36.1578,36.1354,36.1354,13300.0
2012-02-17 13:10:00,48.51,48.6,48.5,48.59,8800.0,36.1429,36.2099,36.1354,36.2025,8800.0
2012-02-17 13:15:00,48.6,48.63,48.56,48.56,62600.0,36.2099,36.2323,36.1801,36.1801,62600.0
2012-02-17 13:20:00,48.56,48.75,48.55,48.67,48900.0,36.1801,36.3217,36.1727,36.2621,48900.0
2012-02-17 13:25:00,48.64,48.66,48.57,48.65,29500.0,36.2397,36.2546,36.1876,36.2472,29500.0
2012-02-17 13:30:00,48.66,48.76,48.66,48.71,17200.0,36.2546,36.3291,36.2546,36.2919,17200.0
2012-02-17 13:35:00,48.72,48.82,48.68,48.82,21700.0,36.2993,36.3738,36.2695,36.3738,21700.0
2012-02-17 13:40:00,48.81,48.86,48.8,48.86,12100.0,36.3664,36.4036,36.3589,36.4036,12100.0
2012-02-17 13:45:00,48.84,48.93,48.84,48.86,15300.0,36.3887,36.4558,36.3887,36.4036,15300.0
2012-02-17 13:50:00,48.85,48.87,48.75,48.79,28900.0,36.3962,36.4111,36.3217,36.3515,28900.0
2012-02-17 13:55:00,48.77,48.82,48.75,48.79,18800.0,36.3366,36.3738,36.3217,36.3515,18800.0
2012-02-17 14:00:00,48.79,48.84,48.78,48.81,8700.0,36.3515,36.3887,36.344,36.3664,8700.0
2012-02-17 14:05:00,48.82,48.83,48.79,48.83,13500.0,36.3738,36.3813,36.3515,36.3813,13500.0
2012-02-17 14:10:00,48.82,48.83,48.77,48.78,17600.0,36.3738,36.3813,36.3366,36.344,17600.0
2012-02-17 14:15:00,48.78,48.81,48.78,48.79,5000.0,36.344,36.3664,36.344,36.3515,5000.0
2012-02-17 14:20:00,48.78,48.82,48.77,48.82,11100.0,36.344,36.3738,36.3366,36.3738,11100.0
2012-02-17 14:25:00,48.83,48.83,48.74,48.76,42000.0,36.3813,36.3813,36.3142,36.3291,42000.0
2012-02-17 14:30:00,48.76,48.8,48.76,48.8,11500.0,36.3291,36.3589,36.3291,36.3589,11500.0
2012-02-17 14:35:00,48.8,48.81,48.74,48.76,15800.0,36.3589,36.3664,36.3142,36.3291,15800.0
2012-02-17 14:40:00,48.74,48.78,48.71,48.72,50700.0,36.3142,36.344,36.2919,36.2993,50700.0
2012-02-17 14:45:00,48.72,48.76,48.68,48.73,27900.0,36.2993,36.3291,36.2695,36.3068,27900.0
2012-02-17 14:50:00,48.73,48.73,48.62,48.62,11600.0,36.3068,36.3068,36.2248,36.2248,11600.0
2012-02-17 14:55:00,48.63,48.63,48.5,48.56,26200.0,36.2323,36.2323,36.1354,36.1801,26200.0
2012-02-17 15:00:00,48.57,48.6,48.5,48.5,15400.0,36.1876,36.2099,36.1354,36.1354,15400.0
2012-02-17 15:05:00,48.51,48.52,48.5,48.5,16800.0,36.1429,36.1503,36.1354,36.1354,16800.0
2012-02-17 15:10:00,48.5,48.54,48.49,48.51,55400.0,36.1354,36.1652,36.128,36.1429,55400.0
2012-02-17 15:15:00,48.5,48.52,48.5,48.52,27300.0,36.1354,36.1503,36.1354,36.1503,27300.0
2012-02-17 15:20:00,48.51,48.53,48.5,48.51,31000.0,36.1429,36.1578,36.1354,36.1429,31000.0
2012-02-17 15:25:00,48.51,48.51,48.5,48.5,19300.0,36.1429,36.1429,36.1354,36.1354,19300.0
2012-02-17 15:30:00,48.5,48.53,48.5,48.51,44300.0,36.1354,36.1578,36.1354,36.1429,44300.0
2012-02-17 15:35:00,48.5,48.56,48.5,48.55,34800.0,36.1354,36.1801,36.1354,36.1727,34800.0
2012-02-17 15:40:00,48.55,48.58,48.52,48.54,34100.0,36.1727,36.195,36.1503,36.1652,34100.0
2012-02-17 15:45:00,48.54,48.55,48.47,48.48,70200.0,36.1652,36.1727,36.1131,36.1205,70200.0
2012-02-17 15:50:00,48.48,48.48,48.31,48.47,76500.0,36.1205,36.1205,35.9938,36.1131,76500.0
2012-02-17 15:55:00,48.46,48.5,48.41,48.5,114500.0,36.1056,36.1354,36.0684,36.1354,114500.0
2012-02-21 09:30:00,48.8,48.8,48.26,48.29,63500.0,36.3589,36.3589,35.9566,35.9789,63500.0
2012-02-21 09:35:00,48.29,48.35,48.04,48.05,33100.0,35.9789,36.0236,35.7927,35.8001,33100.0
2012-02-21 09:40:00,48.12,48.12,47.86,48.05,90200.0,35.8523,35.8523,35.6586,35.8001,90200.0
2012-02-21 09:45:00,48.04,48.11,47.73,47.75,63500.0,35.7927,35.8448,35.5617,35.5766,63500.0
2012-02-21 09:50:00,47.77,47.98,47.72,47.89,52000.0,35.5915,35.748,35.5543,35.6809,52000.0
2012-02-21 09:55:00,47.88,48.09,47.83,48.06,23200.0,35.6735,35.8299,35.6362,35.8076,23200.0
2012-02-21 10:00:00,48.06,48.06,47.97,48.01,53200.0,35.8076,35.8076,35.7405,35.7703,53200.0
2012-02-21 10:05:00,48.01,48.04,47.95,47.96,29900.0,35.7703,35.7927,35.7256,35.7331,29900.0
2012-02-21 10:10:00,47.98,48.02,47.94,47.96,20800.0,35.748,35.7778,35.7182,35.7331,20800.0
2012-02-21 10:15:00,47.95,48.01,47.88,47.98,18900.0,35.7256,35.7703,35.6735,35.748,18900.0
2012-02-21 10:20:00,47.99,48.14,47.92,48.12,20500.0,35.7554,35.8672,35.7033,35.8523,20500.0
2012-02-21 10:25:00,48.14,48.2,48.04,48.04,41900.0,35.8672,35.9119,35.7927,35.7927,41900.0
2012-02-21 10:30:00,48.04,48.29,48.04,48.28,22100.0,35.7927,35.9789,35.7927,35.9715,22100.0
2012-02-21 10:35:00,48.26,48.34,48.2,48.34,20800.0,35.9566,36.0162,35.9119,36.0162,20800.0
2012-02-21 10:40:00,48.34,48.34,48.18,48.18,18900.0,36.0162,36.0162,35.897,35.897,18900.0
2012-02-21 10:45:00,48.19,48.23,48.14,48.17,21500.0,35.9044,35.9342,35.8672,35.8895,21500.0
2012-02-21 10:50:00,48.18,48.34,48.16,48.3,21900.0,35.897,36.0162,35.8821,35.9864,21900.0
2012-02-21 10:55:00,48.3,48.4,48.23,48.32,27500.0,35.9864,36.0609,35.9342,36.0013,27500.0
2012-02-21 11:00:00,48.32,48.36,48.29,48.33,16900.0,36.0013,36.0311,35.9789,36.0087,16900.0
2012-02-21 11:05:00,48.34,48.34,48.26,48.32,25500.0,36.0162,36.0162,35.9566,36.0013,25500.0
2012-02-21 11:10:00,48.33,48.5,48.33,48.47,40600.0,36.0087,36.1354,36.0087,36.1131,40600.0
2012-02-21 11:15:00,48.46,48.6,48.45,48.56,20900.0,36.1056,36.2099,36.0982,36.1801,20900.0
2012-02-21 11:20:00,48.55,48.58,48.5,48.53,13400.0,36.1727,36.195,36.1354,36.1578,13400.0
2012-02-21 11:25:00,48.5,48.58,48.5,48.58,29500.0,36.1354,36.195,36.1354,36.195,29500.0
2012-02-21 11:30:00,48.58,48.63,48.55,48.56,9900.0,36.195,36.2323,36.1727,36.1801,9900.0
2012-02-21 11:35:00,48.55,48.56,48.51,48.52,10300.0,36.1727,36.1801,36.1429,36.1503,10300.0
2012-02-21 11:40:00,48.53,48.57,48.5,48.54,38400.0,36.1578,36.1876,36.1354,36.1652,38400.0
2012-02-21 11:45:00,48.53,48.55,48.5,48.53,23900.0,36.1578,36.1727,36.1354,36.1578,23900.0
2012-02-21 11:50:00,48.54,48.58,48.53,48.55,13200.0,36.1652,36.195,36.1578,36.1727,13200.0
2012-02-21 11:55:00,48.56,48.68,48.56,48.67,19600.0,36.1801,36.2695,36.1801,36.2621,19600.0
2012-02-21 12:00:00,48.67,48.79,48.67,48.79,19100.0,36.2621,36.3515,36.2621,36.3515,19100.0
2012-02-21 12:05:00,48.79,48.91,48.79,48.91,32700.0,36.3515,36.4409,36.3515,36.4409,32700.0
2012-02-21 12:10:00,48.89,48.92,48.88,48.92,23300.0,36.426,36.4483,36.4185,36.4483,23300.0
2012-02-21 12:15:00,48.9,48.9,48.64,48.69,17000.0,36.4334,36.4334,36.2397,36.277,17000.0
2012-02-21 12:20:00,48.69,48.72,48.62,48.65,14000.0,36.277,36.2993,36.2248,36.2472,14000.0
2012-02-21 12:25:00,48.64,48.73,48.61,48.7,28200.0,36.2397,36.3068,36.2174,36.2844,28200.0
2012-02-21 12:30:00,48.7,48.71,48.59,48.61,18300.0,36.2844,36.2919,36.2025,36.2174,18300.0
2012-02-21 12:35:00,48.61,48.63,48.51,48.63,23600.0,36.2174,36.2323,36.1429,36.2323,23600.0
2012-02-21 12:40:00,48.63,48.65,48.57,48.58,20700.0,36.2323,36.2472,36.1876,36.195,20700.0
2012-02-21 12:45:00,48.59,48.67,48.59,48.67,10700.0,36.2025,36.2621,36.2025,36.2621,10700.0
2012-02-21 12:50:00,48.67,48.68,48.57,48.61,18800.0,36.2621,36.2695,36.1876,36.2174,18800.0
2012-02-21 12:55:00,48.61,48.63,48.51,48.55,39600.0,36.2174,36.2323,36.1429,36.1727,39600.0
2012-02-21 13:00:00,48.55,48.55,48.5,48.53,22300.0,36.1727,36.1727,36.1354,36.1578,22300.0
2012-02-21 13:05:00,48.51,48.54,48.5,48.52,25900.0,36.1429,36.1652,36.1354,36.1503,25900.0
2012-02-21 13:10:00,48.52,48.52,48.5,48.51,9200.0,36.1503,36.1503,36.1354,36.1429,9200.0
2012-02-21 13:15:00,48.51,48.52,48.5,48.5,10800.0,36.1429,36.1503,36.1354,36.1354,10800.0
2012-02-21 13:20:00,48.5,48.55,48.5,48.53,6900.0,36.1354,36.1727,36.1354,36.1578,6900.0
2012-02-21 13:25:00,48.5,48.51,48.5,48.51,12100.0,36.1354,36.1429,36.1354,36.1429,12100.0
2012-02-21 13:30:00,48.51,48.52,48.48,48.51,15300.0,36.1429,36.1503,36.1205,36.1429,15300.0
2012-02-21 13:35:00,48.52,48.57,48.5,48.5,14900.0,36.1503,36.1876,36.1354,36.1354,14900.0
2012-02-21 13:40:00,48.51,48.52,48.49,48.5,39900.0,36.1429,36.1503,36.128,36.1354,39900.0
2012-02-21 13:45:00,48.5,48.53,48.5,48.51,26100.0,36.1354,36.1578,36.1354,36.1429,26100.0
2012-02-21 13:50:00,48.5,48.51,48.4,48.43,49300.0,36.1354,36.1429,36.0609,36.0833,49300.0
2012-02-21 13:55:00,48.44,48.48,48.37,48.46,22300.0,36.0907,36.1205,36.0385,36.1056,22300.0
2012-02-21 14:00:00,48.45,48.47,48.21,48.22,23400.0,36.0982,36.1131,35.9193,35.9268,23400.0
2012-02-21 14:05:00,48.23,48.26,48.11,48.11,17300.0,35.9342,35.9566,35.8448,35.8448,17300.0
2012-02-21 14:10:00,48.12,48.12,47.91,47.95,49800.0,35.8523,35.8523,35.6958,35.7256,49800.0
2012-02-21 14:15:00,47.96,48.06,47.96,47.98,23400.0,35.7331,35.8076,35.7331,35.748,23400.0
2012-02-21 14:20:00,47.98,48.17,47.96,48.04,66700.0,35.748,35.8895,35.7331,35.7927,66700.0
2012-02-21 14:25:00,48.04,48.06,48.04,48.04,7300.0,35.7927,35.8076,35.7927,35.7927,7300.0
2012-02-21 14:30:00,48.04,48.06,48.01,48.04,14600.0,35.7927,35.8076,35.7703,35.7927,14600.0
2012-02-21 14:35:00,48.04,48.05,47.97,48.0,23000.0,35.7927,35.8001,35.7405,35.7629,23000.0
2012-02-21 14:40:00,48.01,48.02,47.97,48.0,23300.0,35.7703,35.7778,35.7405,35.7629,23300.0
2012-02-21 14:45:00,48.0,48.06,47.98,48.03,22600.0,35.7629,35.8076,35.748,35.7852,22600.0
2012-02-21 14:50:00,48.02,48.03,47.91,47.91,26100.0,35.7778,35.7852,35.6958,35.6958,26100.0
2012-02-21 14:55:00,47.91,48.11,47.9,48.09,15800.0,35.6958,35.8448,35.6884,35.8299,15800.0
2012-02-21 15:00:00,48.09,48.09,47.99,48.01,22300.0,35.8299,35.8299,35.7554,35.7703,22300.0
2012-02-21 15:05:00,48.02,48.07,47.99,47.99,27100.0,35.7778,35.815,35.7554,35.7554,27100.0
2012-02-21 15:10:00,48.0,48.08,47.95,47.95,35800.0,35.7629,35.8225,35.7256,35.7256,35800.0
2012-02-21 15:15:00,47.95,47.95,47.88,47.88,9800.0,35.7256,35.7256,35.6735,35.6735,9800.0
2012-02-21 15:20:00,47.88,47.89,47.83,47.83,18300.0,35.6735,35.6809,35.6362,35.6362,18300.0
2012-02-21 15:25:00,47.83,47.9,47.77,47.9,30000.0,35.6362,35.6884,35.5915,35.6884,30000.0
2012-02-21 15:30:00,47.89,47.89,47.73,47.77,31700.0,35.6809,35.6809,35.5617,35.5915,31700.0
2012-02-21 15:35:00,47.76,47.84,47.68,47.83,19000.0,35.5841,35.6437,35.5245,35.6362,19000.0
2012-02-21 15:40:00,47.84,48.03,47.83,48.03,55400.0,35.6437,35.7852,35.6362,35.7852,55400.0
2012-02-21 15:45:00,48.03,48.14,48.03,48.11,63100.0,35.7852,35.8672,35.7852,35.8448,63100.0
2012-02-21 15:50:00,48.11,48.12,47.9,47.97,61900.0,35.8448,35.8523,35.6884,35.7405,61900.0
2012-02-21 15:55:00,47.97,48.0,47.88,47.99,80200.0,35.7405,35.7629,35.6735,35.7554,80200.0
2012-02-22 09:30:00,47.74,47.93,47.49,47.87,25500.0,35.5692,35.7107,35.3829,35.666,25500.0
2012-02-22 09:35:00,47.87,48.28,47.81,47.84,27500.0,35.666,35.9715,35.6213,35.6437,27500.0
2012-02-22 09:40:00,47.87,48.17,47.83,47.96,52400.0,35.666,35.8895,35.6362,35.7331,52400.0
2012-02-22 09:45:00,48.0,48.05,47.93,47.93,13700.0,35.7629,35.8001,35.7107,35.7107,13700.0
2012-02-22 09:50:00,47.92,48.12,47.92,48.09,33500.0,35.7033,35.8523,35.7033,35.8299,33500.0
2012-02-22 09:55:00,48.1,48.12,47.95,47.99,6100.0,35.8374,35.8523,35.7256,35.7554,6100.0
2012-02-22 10:00:00,47.99,48.08,47.88,47.99,39900.0,35.7554,35.8225,35.6735,35.7554,39900.0
2012-02-22 10:05:00,47.97,48.16,47.93,48.08,36900.0,35.7405,35.8821,35.7107,35.8225,36900.0
2012-02-22 10:10:00,48.07,48.31,48.07,48.18,23600.0,35.815,35.9938,35.815,35.897,23600.0
2012-02-22 10:15:00,48.16,48.36,48.11,48.25,57100.0,35.8821,36.0311,35.8448,35.9491,57100.0
2012-02-22 10:20:00,48.23,48.43,48.21,48.34,20400.0,35.9342,36.0833,35.9193,36.0162,20400.0
2012-02-22 10:25:00,48.36,48.39,48.06,48.06,22600.0,36.0311,36.0535,35.8076,35.8076,22600.0
2012-02-22 10:30:00,48.04,48.11,47.95,48.11,22500.0,35.7927,35.8448,35.7256,35.8448,22500.0
2012-02-22 10:35:00,48.11,48.15,47.95,47.96,27600.0,35.8448,35.8746,35.7256,35.7331,27600.0
2012-02-22 10:40:00,47.96,48.14,47.95,47.97,31800.0,35.7331,35.8672,35.7256,35.7405,31800.0
2012-02-22 10:45:00,47.97,48.11,47.95,48.1,29300.0,35.7405,35.8448,35.7256,35.8374,29300.0
2012-02-22 10:50:00,48.11,48.16,48.1,48.12,15600.0,35.8448,35.8821,35.8374,35.8523,15600.0
2012-02-22 10:55:00,48.12,48.15,48.06,48.15,23700.0,35.8523,35.8746,35.8076,35.8746,23700.0
2012-02-22 11:00:00,48.13,48.21,48.09,48.19,20700.0,35.8597,35.9193,35.8299,35.9044,20700.0
2012-02-22 11:05:00,48.2,48.2,48.08,48.16,17200.0,35.9119,35.9119,35.8225,35.8821,17200.0
2012-02-22 11:10:00,48.16,48.19,48.07,48.12,17300.0,35.8821,35.9044,35.815,35.8523,17300.0
2012-02-22 11:15:00,48.11,48.17,48.08,48.16,18100.0,35.8448,35.8895,35.8225,35.8821,18100.0
2012-02-22 11:20:00,48.17,48.25,48.14,48.23,38200.0,35.8895,35.9491,35.8672,35.9342,38200.0
2012-02-22 11:25:00,48.23,48.33,48.15,48.15,41400.0,35.9342,36.0087,35.8746,35.8746,41400.0
2012-02-22 11:30:00,48.12,48.2,48.12,48.2,22000.0,35.8523,35.9119,35.8523,35.9119,22000.0
2012-02-22 11:35:00,48.19,48.2,48.1,48.17,71300.0,35.9044,35.9119,35.8374,35.8895,71300.0
2012-02-22 11:40:00,48.16,48.17,48.05,48.12,37000.0,35.8821,35.8895,35.8001,35.8523,37000.0
2012-02-22 11:45:00,48.11,48.13,48.06,48.11,21100.0,35.8448,35.8597,35.8076,35.8448,21100.0
2012-02-22 11:50:00,48.11,48.13,48.02,48.02,18300.0,35.8448,35.8597,35.7778,35.7778,18300.0
2012-02-22 11:55:00,48.03,48.19,48.02,48.17,12300.0,35.7852,35.9044,35.7778,35.8895,12300.0
2012-02-22 12:00:00,48.15,48.15,48.1,48.1,21000.0,35.8746,35.8746,35.8374,35.8374,21000.0
2012-02-22 12:05:00,48.1,48.1,47.96,47.99,31200.0,35.8374,35.8374,35.7331,35.7554,31200.0
2012-02-22 12:10:00,47.97,47.98,47.95,47.96,7500.0,35.7405,35.748,35.7256,35.7331,7500.0
2012-02-22 12:15:00,47.97,47.98,47.86,47.87,14900.0,35.7405,35.748,35.6586,35.666,14900.0
2012-02-22 12:20:00,47.88,47.96,47.87,47.88,16600.0,35.6735,35.7331,35.666,35.6735,16600.0
2012-02-22 12:25:00,47.88,47.97,47.87,47.96,10300.0,35.6735,35.7405,35.666,35.7331,10300.0
2012-02-22 12:30:00,47.97,47.97,47.85,47.87,13100.0,35.7405,35.7405,35.6511,35.666,13100.0
2012-02-22 12:35:00,47.85,47.85,47.75,47.77,12300.0,35.6511,35.6511,35.5766,35.5915,12300.0
2012-02-22 12:40:00,47.78,47.79,47.75,47.75,17000.0,35.599,35.6064,35.5766,35.5766,17000.0
2012-02-22 12:45:00,47.76,47.88,47.75,47.87,28700.0,35.5841,35.6735,35.5766,35.666,28700.0
2012-02-22 12:50:00,47.87,47.97,47.87,47.88,7000.0,35.666,35.7405,35.666,35.6735,7000.0
2012-02-22 12:55:00,47.88,48.02,47.88,48.01,12300.0,35.6735,35.7778,35.6735,35.7703,12300.0
2012-02-22 13:00:00,48.01,48.03,47.91,48.0,7200.0,35.7703,35.7852,35.6958,35.7629,7200.0
2012-02-22 13:05:00,48.02,48.06,48.01,48.05,11900.0,35.7778,35.8076,35.7703,35.8001,11900.0
2012-02-22 13:10:00,48.05,48.08,48.03,48.04,7700.0,35.8001,35.8225,35.7852,35.7927,7700.0
2012-02-22 13:15:00,48.05,48.09,48.01,48.03,7900.0,35.8001,35.8299,35.7703,35.7852,7900.0
2012-02-22 13:20:00,48.03,48.14,48.01,48.14,16700.0,35.7852,35.8672,35.7703,35.8672,16700.0
2012-02-22 13:25:00,48.13,48.21,48.1,48.18,17400.0,35.8597,35.9193,35.8374,35.897,17400.0
2012-02-22 13:30:00,48.18,48.23,48.17,48.23,14300.0,35.897,35.9342,35.8895,35.9342,14300.0
2012-02-22 13:35:00,48.23,48.23,48.18,48.22,5800.0,35.9342,35.9342,35.897,35.9268,5800.0
2012-02-22 13:40:00,48.2,48.22,48.15,48.16,19600.0,35.9119,35.9268,35.8746,35.8821,19600.0
2012-02-22 13:45:00,48.16,48.17,48.12,48.12,4000.0,35.8821,35.8895,35.8523,35.8523,4000.0
2012-02-22 13:50:00,48.13,48.23,48.13,48.2,8400.0,35.8597,35.9342,35.8597,35.9119,8400.0
2012-02-22 13:55:00,48.2,48.2,48.11,48.2,6900.0,35.9119,35.9119,35.8448,35.9119,6900.0
2012-02-22 14:00:00,48.19,48.29,48.19,48.27,10100.0,35.9044,35.9789,35.9044,35.964,10100.0
2012-02-22 14:05:00,48.27,48.32,48.23,48.26,15500.0,35.964,36.0013,35.9342,35.9566,15500.0
2012-02-22 14:10:00,48.26,48.34,48.23,48.24,14000.0,35.9566,36.0162,35.9342,35.9417,14000.0
2012-02-22 14:15:00,48.23,48.39,48.22,48.33,32200.0,35.9342,36.0535,35.9268,36.0087,32200.0
2012-02-22 14:20:00,48.33,48.37,48.28,48.3,34700.0,36.0087,36.0385,35.9715,35.9864,34700.0
2012-02-22 14:25:00,48.3,48.31,48.16,48.19,23000.0,35.9864,35.9938,35.8821,35.9044,23000.0
2012-02-22 14:30:00,48.19,48.2,48.06,48.07,15400.0,35.9044,35.9119,35.8076,35.815,15400.0
2012-02-22 14:35:00,48.07,48.07,47.94,47.94,13100.0,35.815,35.815,35.7182,35.7182,13100.0
2012-02-22 14:40:00,47.94,47.96,47.82,47.84,34800.0,35.7182,35.7331,35.6288,35.6437,34800.0
2012-02-22 14:45:00,47.85,47.93,47.82,47.89,16000.0,35.6511,35.7107,35.6288,35.6809,16000.0
2012-02-22 14:50:00,47.89,47.93,47.87,47.91,12500.0,35.6809,35.7107,35.666,35.6958,12500.0
2012-02-22 14:55:00,47.91,47.92,47.79,47.79,9800.0,35.6958,35.7033,35.6064,35.6064,9800.0
2012-02-22 15:00:00,47.78,47.91,47.75,47.9,34500.0,35.599,35.6958,35.5766,35.6884,34500.0
2012-02-22 15:05:00,47.91,47.98,47.91,47.98,18900.0,35.6958,35.748,35.6958,35.748,18900.0
2012-02-22 15:10:00,47.98,48.05,47.97,48.01,22600.0,35.748,35.8001,35.7405,35.7703,22600.0
2012-02-22 15:15:00,48.01,48.03,47.89,47.89,29400.0,35.7703,35.7852,35.6809,35.6809,29400.0
2012-02-22 15:20:00,47.89,47.89,47.78,47.83,46900.0,35.6809,35.6809,35.599,35.6362,46900.0
2012-02-22 15:25:00,47.83,47.83,47.7,47.83,23100.0,35.6362,35.6362,35.5394,35.6362,23100.0
2012-02-22 15:30:00,47.83,47.83,47.71,47.72,12900.0,35.6362,35.6362,35.5468,35.5543,12900.0
2012-02-22 15:35:00,47.73,47.82,47.72,47.81,14900.0,35.5617,35.6288,35.5543,35.6213,14900.0
2012-02-22 15:40:00,47.81,47.82,47.7,47.75,45200.0,35.6213,35.6288,35.5394,35.5766,45200.0
2012-02-22 15:45:00,47.74,47.75,47.61,47.7,27900.0,35.5692,35.5766,35.4723,35.5394,27900.0
2012-02-22 15:50:00,47.69,47.72,47.61,47.67,42700.0,35.5319,35.5543,35.4723,35.517,42700.0
2012-02-22 15:55:00,47.67,47.77,47.66,47.72,106800.0,35.517,35.5915,35.5096,35.5543,106800.0
2012-02-23 09:30:00,47.6,47.6,47.07,47.14,24900.0,35.5937,35.5937,35.1974,35.2497,24900.0
2012-02-23 09:35:00,47.13,47.19,47.03,47.03,10800.0,35.2422,35.2871,35.1674,35.1674,10800.0
2012-02-23 09:40:00,47.03,47.17,47.03,47.1,18400.0,35.1674,35.2721,35.1674,35.2198,18400.0
2012-02-23 09:45:00,47.08,47.54,47.07,47.52,119800.0,35.2048,35.5488,35.1974,35.5338,119800.0
2012-02-23 09:50:00,47.49,47.51,47.31,47.48,36300.0,35.5114,35.5264,35.3768,35.5039,36300.0
2012-02-23 09:55:00,47.48,47.58,47.21,47.21,21700.0,35.5039,35.5787,35.302,35.302,21700.0
2012-02-23 10:00:00,47.22,47.26,47.13,47.23,12500.0,35.3095,35.3394,35.2422,35.317,12500.0
2012-02-23 10:05:00,47.23,47.28,47.17,47.17,15200.0,35.317,35.3544,35.2721,35.2721,15200.0
2012-02-23 10:10:00,47.17,47.22,47.08,47.15,34500.0,35.2721,35.3095,35.2048,35.2572,34500.0
2012-02-23 10:15:00,47.17,47.25,47.13,47.15,45400.0,35.2721,35.332,35.2422,35.2572,45400.0
2012-02-23 10:20:00,47.15,47.4,47.1,47.32,85100.0,35.2572,35.4441,35.2198,35.3843,85100.0
2012-02-23 10:25:00,47.3,47.38,47.17,47.26,128500.0,35.3693,35.4292,35.2721,35.3394,128500.0
2012-02-23 10:30:00,47.27,47.3,47.23,47.24,75700.0,35.3469,35.3693,35.317,35.3245,75700.0
2012-02-23 10:35:00,47.26,47.46,47.24,47.33,74700.0,35.3394,35.489,35.3245,35.3918,74700.0
2012-02-23 10:40:00,47.33,47.53,47.33,47.52,96900.0,35.3918,35.5413,35.3918,35.5338,96900.0
2012-02-23 10:45:00,47.53,47.65,47.53,47.65,17500.0,35.5413,35.6311,35.5413,35.6311,17500.0
2012-02-23 10:50:00,47.63,48.15,47.63,48.13,82000.0,35.6161,36.0049,35.6161,35.99,82000.0
2012-02-23 10:55:00,48.15,48.3,48.05,48.17,68100.0,36.0049,36.1171,35.9302,36.0199,68100.0
2012-02-23 11:00:00,48.17,48.22,47.89,47.92,49900.0,36.0199,36.0573,35.8105,35.833,49900.0
2012-02-23 11:05:00,47.93,48.03,47.88,47.93,32000.0,35.8404,35.9152,35.803,35.8404,32000.0
2012-02-23 11:10:00,47.93,48.0,47.8,47.89,50200.0,35.8404,35.8928,35.7432,35.8105,50200.0
2012-02-23 11:15:00,47.9,47.9,47.63,47.68,39900.0,35.818,35.818,35.6161,35.6535,39900.0
2012-02-23 11:20:00,47.68,47.87,47.62,47.75,32400.0,35.6535,35.7956,35.6086,35.7058,32400.0
2012-02-23 11:25:00,47.76,47.81,47.68,47.73,21600.0,35.7133,35.7507,35.6535,35.6909,21600.0
2012-02-23 11:30:00,47.73,47.77,47.7,47.76,15400.0,35.6909,35.7208,35.6684,35.7133,15400.0
2012-02-23 11:35:00,47.76,47.81,47.74,47.78,36800.0,35.7133,35.7507,35.6984,35.7283,36800.0
2012-02-23 11:40:00,47.78,47.91,47.77,47.8,27300.0,35.7283,35.8255,35.7208,35.7432,27300.0
2012-02-23 11:45:00,47.8,47.81,47.74,47.79,30300.0,35.7432,35.7507,35.6984,35.7357,30300.0
2012-02-23 11:50:00,47.79,47.91,47.79,47.91,10700.0,35.7357,35.8255,35.7357,35.8255,10700.0
2012-02-23 11:55:00,47.91,47.93,47.87,47.88,14100.0,35.8255,35.8404,35.7956,35.803,14100.0
2012-02-23 12:00:00,47.89,47.94,47.86,47.92,37700.0,35.8105,35.8479,35.7881,35.833,37700.0
2012-02-23 12:05:00,47.92,48.08,47.91,48.08,23600.0,35.833,35.9526,35.8255,35.9526,23600.0
2012-02-23 12:10:00,48.08,48.1,47.89,47.9,16900.0,35.9526,35.9676,35.8105,35.818,16900.0
2012-02-23 12:15:00,47.9,47.96,47.9,47.92,24100.0,35.818,35.8629,35.818,35.833,24100.0
2012-02-23 12:20:00,47.92,47.95,47.9,47.95,14000.0,35.833,35.8554,35.818,35.8554,14000.0
2012-02-23 12:25:00,47.94,47.95,47.89,47.91,19100.0,35.8479,35.8554,35.8105,35.8255,19100.0
2012-02-23 12:30:00,47.91,47.96,47.91,47.93,17300.0,35.8255,35.8629,35.8255,35.8404,17300.0
2012-02-23 12:35:00,47.92,47.96,47.91,47.94,14100.0,35.833,35.8629,35.8255,35.8479,14100.0
2012-02-23 12:40:00,47.93,47.94,47.87,47.92,17800.0,35.8404,35.8479,35.7956,35.833,17800.0
2012-02-23 12:45:00,47.92,47.95,47.91,47.94,24000.0,35.833,35.8554,35.8255,35.8479,24000.0
2012-02-23 12:50:00,47.95,47.96,47.92,47.92,7600.0,35.8554,35.8629,35.833,35.833,7600.0
2012-02-23 12:55:00,47.93,48.02,47.93,48.02,9000.0,35.8404,35.9077,35.8404,35.9077,9000.0
2012-02-23 13:00:00,48.03,48.04,47.97,48.03,12000.0,35.9152,35.9227,35.8703,35.9152,12000.0
2012-02-23 13:05:00,48.02,48.08,48.01,48.07,5800.0,35.9077,35.9526,35.9003,35.9451,5800.0
2012-02-23 13:10:00,48.07,48.11,48.06,48.11,7700.0,35.9451,35.975,35.9376,35.975,7700.0
2012-02-23 13:15:00,48.11,48.2,48.1,48.13,25200.0,35.975,36.0423,35.9676,35.99,25200.0
2012-02-23 13:20:00,48.14,48.21,48.12,48.14,11700.0,35.9975,36.0498,35.9825,35.9975,11700.0
2012-02-23 13:25:00,48.14,48.15,48.08,48.08,8500.0,35.9975,36.0049,35.9526,35.9526,8500.0
2012-02-23 13:30:00,48.08,48.09,48.0,48.02,17500.0,35.9526,35.9601,35.8928,35.9077,17500.0
2012-02-23 13:35:00,48.02,48.09,47.98,48.0,30000.0,35.9077,35.9601,35.8778,35.8928,30000.0
2012-02-23 13:40:00,48.0,48.07,47.96,48.01,80800.0,35.8928,35.9451,35.8629,35.9003,80800.0
2012-02-23 13:45:00,48.0,48.0,47.96,47.98,8200.0,35.8928,35.8928,35.8629,35.8778,8200.0
2012-02-23 13:50:00,47.96,47.98,47.9,47.96,11400.0,35.8629,35.8778,35.818,35.8629,11400.0
2012-02-23 13:55:00,47.96,47.99,47.94,47.98,19600.0,35.8629,35.8853,35.8479,35.8778,19600.0
2012-02-23 14:00:00,47.99,48.0,47.95,48.0,12500.0,35.8853,35.8928,35.8554,35.8928,12500.0
2012-02-23 14:05:00,48.0,48.05,47.95,47.97,13100.0,35.8928,35.9302,35.8554,35.8703,13100.0
2012-02-23 14:10:00,47.95,48.0,47.94,48.0,12500.0,35.8554,35.8928,35.8479,35.8928,12500.0
2012-02-23 14:15:00,48.0,48.01,47.94,47.95,41400.0,35.8928,35.9003,35.8479,35.8554,41400.0
2012-02-23 14:20:00,47.95,47.97,47.93,47.95,31000.0,35.8554,35.8703,35.8404,35.8554,31000.0
2012-02-23 14:25:00,47.96,47.99,47.95,47.96,13900.0,35.8629,35.8853,35.8554,35.8629,13900.0
2012-02-23 14:30:00,47.96,47.97,47.93,47.95,27000.0,35.8629,35.8703,35.8404,35.8554,27000.0
2012-02-23 14:35:00,47.96,48.02,47.94,48.01,23500.0,35.8629,35.9077,35.8479,35.9003,23500.0
2012-02-23 14:40:00,48.0,48.0,47.94,47.95,17600.0,35.8928,35.8928,35.8479,35.8554,17600.0
2012-02-23 14:45:00,47.96,48.02,47.96,48.0,22600.0,35.8629,35.9077,35.8629,35.8928,22600.0
2012-02-23 14:50:00,48.0,48.11,47.99,48.1,25400.0,35.8928,35.975,35.8853,35.9676,25400.0
2012-02-23 14:55:00,48.12,48.13,48.05,48.06,25000.0,35.9825,35.99,35.9302,35.9376,25000.0
2012-02-23 15:00:00,48.07,48.11,48.07,48.09,13600.0,35.9451,35.975,35.9451,35.9601,13600.0
2012-02-23 15:05:00,48.09,48.14,48.09,48.13,13300.0,35.9601,35.9975,35.9601,35.99,13300.0
2012-02-23 15:10:00,48.13,48.21,48.13,48.17,31100.0,35.99,36.0498,35.99,36.0199,31100.0
2012-02-23 15:15:00,48.16,48.23,48.16,48.17,14200.0,36.0124,36.0648,36.0124,36.0199,14200.0
2012-02-23 15:20:00,48.17,48.17,48.12,48.13,14000.0,36.0199,36.0199,35.9825,35.99,14000.0
2012-02-23 15:25:00,48.12,48.18,48.11,48.18,18600.0,35.9825,36.0274,35.975,36.0274,18600.0
2012-02-23 15:30:00,48.17,48.2,48.11,48.15,23500.0,36.0199,36.0423,35.975,36.0049,23500.0
2012-02-23 15:35:00,48.14,48.16,48.07,48.1,28600.0,35.9975,36.0124,35.9451,35.9676,28600.0
2012-02-23 15:40:00,48.09,48.2,48.06,48.2,46500.0,35.9601,36.0423,35.9376,36.0423,46500.0
2012-02-23 15:45:00,48.19,48.26,48.16,48.2,54000.0,36.0349,36.0872,36.0124,36.0423,54000.0
2012-02-23 15:50:00,48.19,48.21,48.09,48.12,56100.0,36.0349,36.0498,35.9601,35.9825,56100.0
2012-02-23 15:55:00,48.12,48.18,48.12,48.18,82400.0,35.9825,36.0274,35.9825,36.0274,82400.0
2012-02-24 09:30:00,48.39,48.52,47.96,48.47,29400.0,36.1844,36.2816,35.8629,36.2442,29400.0
2012-02-24 09:35:00,48.47,48.47,48.02,48.16,23100.0,36.2442,36.2442,35.9077,36.0124,23100.0
2012-02-24 09:40:00,48.15,48.32,48.02,48.14,102000.0,36.0049,36.1321,35.9077,35.9975,102000.0
2012-02-24 09:45:00,48.13,48.36,48.12,48.25,43900.0,35.99,36.162,35.9825,36.0797,43900.0
2012-02-24 09:50:00,48.25,48.35,48.18,48.18,9300.0,36.0797,36.1545,36.0274,36.0274,9300.0
2012-02-24 09:55:00,48.19,48.28,48.19,48.23,4800.0,36.0349,36.1022,36.0349,36.0648,4800.0
2012-02-24 10:00:00,48.21,48.29,48.19,48.24,23500.0,36.0498,36.1096,36.0349,36.0722,23500.0
2012-02-24 10:05:00,48.24,48.26,48.06,48.07,21300.0,36.0722,36.0872,35.9376,35.9451,21300.0
2012-02-24 10:10:00,48.06,48.14,48.01,48.09,38400.0,35.9376,35.9975,35.9003,35.9601,38400.0
2012-02-24 10:15:00,48.08,48.16,47.97,48.09,31000.0,35.9526,36.0124,35.8703,35.9601,31000.0
2012-02-24 10:20:00,48.08,48.12,47.98,48.06,31700.0,35.9526,35.9825,35.8778,35.9376,31700.0
2012-02-24 10:25:00,48.07,48.18,48.06,48.15,21700.0,35.9451,36.0274,35.9376,36.0049,21700.0
2012-02-24 10:30:00,48.16,48.31,48.16,48.24,27800.0,36.0124,36.1246,36.0124,36.0722,27800.0
2012-02-24 10:35:00,48.24,48.32,48.24,48.32,19000.0,36.0722,36.1321,36.0722,36.1321,19000.0
2012-02-24 10:40:00,48.32,48.47,48.32,48.39,24100.0,36.1321,36.2442,36.1321,36.1844,24100.0
2012-02-24 10:45:00,48.4,48.4,48.23,48.34,16800.0,36.1919,36.1919,36.0648,36.147,16800.0
2012-02-24 10:50:00,48.34,48.35,48.24,48.27,16500.0,36.147,36.1545,36.0722,36.0947,16500.0
2012-02-24 10:55:00,48.28,48.35,48.26,48.31,16300.0,36.1022,36.1545,36.0872,36.1246,16300.0
2012-02-24 11:00:00,48.32,48.42,48.29,48.41,11500.0,36.1321,36.2068,36.1096,36.1994,11500.0
2012-02-24 11:05:00,48.41,48.49,48.4,48.42,29900.0,36.1994,36.2592,36.1919,36.2068,29900.0
2012-02-24 11:10:00,48.42,48.47,48.4,48.46,9600.0,36.2068,36.2442,36.1919,36.2367,9600.0
2012-02-24 11:15:00,48.46,48.6,48.46,48.54,39400.0,36.2367,36.3414,36.2367,36.2966,39400.0
2012-02-24 11:20:00,48.54,48.65,48.54,48.64,27000.0,36.2966,36.3788,36.2966,36.3713,27000.0
2012-02-24 11:25:00,48.64,48.66,48.55,48.66,18500.0,36.3713,36.3863,36.304,36.3863,18500.0
2012-02-24 11:30:00,48.67,48.67,48.57,48.59,11500.0,36.3938,36.3938,36.319,36.334,11500.0
2012-02-24 11:35:00,48.6,48.65,48.56,48.64,12100.0,36.3414,36.3788,36.3115,36.3713,12100.0
2012-02-24 11:40:00,48.63,48.63,48.51,48.6,24500.0,36.3639,36.3639,36.2741,36.3414,24500.0
2012-02-24 11:45:00,48.6,48.75,48.49,48.75,49300.0,36.3414,36.4536,36.2592,36.4536,49300.0
2012-02-24 11:50:00,48.74,48.74,48.62,48.69,25100.0,36.4461,36.4461,36.3564,36.4087,25100.0
2012-02-24 11:55:00,48.69,48.75,48.63,48.75,29200.0,36.4087,36.4536,36.3639,36.4536,29200.0
2012-02-24 12:00:00,48.74,48.84,48.72,48.84,24800.0,36.4461,36.5209,36.4312,36.5209,24800.0
2012-02-24 12:05:00,48.82,48.85,48.74,48.75,8700.0,36.5059,36.5284,36.4461,36.4536,8700.0
2012-02-24 12:10:00,48.76,48.79,48.73,48.78,9000.0,36.4611,36.4835,36.4386,36.476,9000.0
2012-02-24 12:15:00,48.76,48.81,48.75,48.77,8900.0,36.4611,36.4985,36.4536,36.4686,8900.0
2012-02-24 12:20:00,48.77,48.79,48.74,48.75,23300.0,36.4686,36.4835,36.4461,36.4536,23300.0
2012-02-24 12:25:00,48.76,48.79,48.69,48.7,14400.0,36.4611,36.4835,36.4087,36.4162,14400.0
2012-02-24 12:30:00,48.71,48.75,48.64,48.68,32700.0,36.4237,36.4536,36.3713,36.4013,32700.0
2012-02-24 12:35:00,48.68,48.68,48.62,48.62,4400.0,36.4013,36.4013,36.3564,36.3564,4400.0
2012-02-24 12:40:00,48.6,48.64,48.55,48.59,7600.0,36.3414,36.3713,36.304,36.334,7600.0
2012-02-24 12:45:00,48.55,48.55,48.5,48.52,5100.0,36.304,36.304,36.2667,36.2816,5100.0
2012-02-24 12:50:00,48.53,48.55,48.51,48.51,6200.0,36.2891,36.304,36.2741,36.2741,6200.0
2012-02-24 12:55:00,48.51,48.64,48.51,48.62,21800.0,36.2741,36.3713,36.2741,36.3564,21800.0
2012-02-24 13:00:00,48.64,48.71,48.62,48.71,11800.0,36.3713,36.4237,36.3564,36.4237,11800.0
2012-02-24 13:05:00,48.71,48.71,48.65,48.67,14100.0,36.4237,36.4237,36.3788,36.3938,14100.0
2012-02-24 13:10:00,48.66,48.72,48.66,48.72,8200.0,36.3863,36.4312,36.3863,36.4312,8200.0
2012-02-24 13:15:00,48.72,48.75,48.71,48.71,4800.0,36.4312,36.4536,36.4237,36.4237,4800.0
2012-02-24 13:20:00,48.7,48.75,48.68,48.72,30000.0,36.4162,36.4536,36.4013,36.4312,30000.0
2012-02-24 13:25:00,48.73,48.74,48.66,48.66,24600.0,36.4386,36.4461,36.3863,36.3863,24600.0
2012-02-24 13:30:00,48.66,48.67,48.6,48.61,10100.0,36.3863,36.3938,36.3414,36.3489,10100.0
2012-02-24 13:35:00,48.61,48.62,48.51,48.51,8400.0,36.3489,36.3564,36.2741,36.2741,8400.0
2012-02-24 13:40:00,48.5,48.51,48.41,48.42,7300.0,36.2667,36.2741,36.1994,36.2068,7300.0
2012-02-24 13:45:00,48.42,48.51,48.38,48.4,50600.0,36.2068,36.2741,36.1769,36.1919,50600.0
2012-02-24 13:50:00,48.41,48.54,48.41,48.54,20300.0,36.1994,36.2966,36.1994,36.2966,20300.0
2012-02-24 13:55:00,48.54,48.55,48.47,48.49,8200.0,36.2966,36.304,36.2442,36.2592,8200.0
2012-02-24 14:00:00,48.51,48.52,48.47,48.49,5000.0,36.2741,36.2816,36.2442,36.2592,5000.0
2012-02-24 14:05:00,48.48,48.48,48.4,48.41,15000.0,36.2517,36.2517,36.1919,36.1994,15000.0
2012-02-24 14:10:00,48.4,48.4,48.31,48.33,7600.0,36.1919,36.1919,36.1246,36.1395,7600.0
2012-02-24 14:15:00,48.34,48.37,48.24,48.24,25700.0,36.147,36.1694,36.0722,36.0722,25700.0
2012-02-24 14:20:00,48.25,48.25,48.15,48.16,19600.0,36.0797,36.0797,36.0049,36.0124,19600.0
2012-02-24 14:25:00,48.18,48.2,48.13,48.16,11700.0,36.0274,36.0423,35.99,36.0124,11700.0
2012-02-24 14:30:00,48.16,48.16,48.02,48.02,26300.0,36.0124,36.0124,35.9077,35.9077,26300.0
2012-02-24 14:35:00,48.01,48.18,47.98,48.18,43200.0,35.9003,36.0274,35.8778,36.0274,43200.0
2012-02-24 14:40:00,48.17,48.17,48.0,48.01,55500.0,36.0199,36.0199,35.8928,35.9003,55500.0
2012-02-24 14:45:00,48.0,48.04,47.94,48.04,18500.0,35.8928,35.9227,35.8479,35.9227,18500.0
2012-02-24 14:50:00,48.03,48.05,47.95,48.03,38800.0,35.9152,35.9302,35.8554,35.9152,38800.0
2012-02-24 14:55:00,48.02,48.09,48.0,48.07,15400.0,35.9077,35.9601,35.8928,35.9451,15400.0
2012-02-24 15:00:00,48.07,48.07,48.01,48.04,18800.0,35.9451,35.9451,35.9003,35.9227,18800.0
2012-02-24 15:05:00,48.06,48.1,48.05,48.07,9400.0,35.9376,35.9676,35.9302,35.9451,9400.0
2012-02-24 15:10:00,48.05,48.05,47.99,48.03,18200.0,35.9302,35.9302,35.8853,35.9152,18200.0
2012-02-24 15:15:00,48.02,48.05,47.99,48.02,20700.0,35.9077,35.9302,35.8853,35.9077,20700.0
2012-02-24 15:20:00,48.01,48.04,47.99,48.01,15400.0,35.9003,35.9227,35.8853,35.9003,15400.0
2012-02-24 15:25:00,48.01,48.02,47.99,48.01,18200.0,35.9003,35.9077,35.8853,35.9003,18200.0
2012-02-24 15:30:00,48.01,48.08,48.0,48.06,20200.0,35.9003,35.9526,35.8928,35.9376,20200.0
2012-02-24 15:35:00,48.06,48.08,48.02,48.03,33300.0,35.9376,35.9526,35.9077,35.9152,33300.0
2012-02-24 15:40:00,48.02,48.18,48.0,48.13,49300.0,35.9077,36.0274,35.8928,35.99,49300.0
2012-02-24 15:45:00,48.15,48.17,48.04,48.08,36500.0,36.0049,36.0199,35.9227,35.9526,36500.0
2012-02-24 15:50:00,48.09,48.15,48.03,48.14,77700.0,35.9601,36.0049,35.9152,35.9975,77700.0
2012-02-24 15:55:00,48.14,48.16,48.1,48.15,48500.0,35.9975,36.0124,35.9676,36.0049,48500.0
2012-02-27 09:30:00,47.89,48.08,47.74,48.04,61200.0,35.8105,35.9526,35.6984,35.9227,61200.0
2012-02-27 09:35:00,48.05,48.24,47.92,48.14,89000.0,35.9302,36.0722,35.833,35.9975,89000.0
2012-02-27 09:40:00,48.09,48.11,47.97,48.02,106300.0,35.9601,35.975,35.8703,35.9077,106300.0
2012-02-27 09:45:00,48.0,48.12,47.98,48.05,75900.0,35.8928,35.9825,35.8778,35.9302,75900.0
2012-02-27 09:50:00,48.04,48.34,48.0,48.11,65200.0,35.9227,36.147,35.8928,35.975,65200.0
2012-02-27 09:55:00,48.09,48.4,48.05,48.24,53400.0,35.9601,36.1919,35.9302,36.0722,53400.0
2012-02-27 10:00:00,48.24,48.39,48.24,48.29,30800.0,36.0722,36.1844,36.0722,36.1096,30800.0
2012-02-27 10:05:00,48.28,48.29,48.18,48.25,17700.0,36.1022,36.1096,36.0274,36.0797,17700.0
2012-02-27 10:10:00,48.24,48.33,48.19,48.19,14200.0,36.0722,36.1395,36.0349,36.0349,14200.0
2012-02-27 10:15:00,48.18,48.18,48.01,48.08,34700.0,36.0274,36.0274,35.9003,35.9526,34700.0
2012-02-27 10:20:00,48.07,48.08,48.03,48.04,8000.0,35.9451,35.9526,35.9152,35.9227,8000.0
2012-02-27 10:25:00,48.03,48.07,48.0,48.01,39500.0,35.9152,35.9451,35.8928,35.9003,39500.0
2012-02-27 10:30:00,48.01,48.14,47.98,48.01,66400.0,35.9003,35.9975,35.8778,35.9003,66400.0
2012-02-27 10:35:00,48.01,48.09,48.01,48.06,22900.0,35.9003,35.9601,35.9003,35.9376,22900.0
2012-02-27 10:40:00,48.07,48.22,48.07,48.21,12800.0,35.9451,36.0573,35.9451,36.0498,12800.0
2012-02-27 10:45:00,48.22,48.26,48.17,48.19,16800.0,36.0573,36.0872,36.0199,36.0349,16800.0
2012-02-27 10:50:00,48.21,48.27,48.2,48.27,12200.0,36.0498,36.0947,36.0423,36.0947,12200.0
2012-02-27 10:55:00,48.28,48.35,48.24,48.25,8700.0,36.1022,36.1545,36.0722,36.0797,8700.0
2012-02-27 11:00:00,48.26,48.33,48.23,48.24,9300.0,36.0872,36.1395,36.0648,36.0722,9300.0
2012-02-27 11:05:00,48.25,48.3,48.21,48.29,11000.0,36.0797,36.1171,36.0498,36.1096,11000.0
2012-02-27 11:10:00,48.28,48.33,48.25,48.29,7600.0,36.1022,36.1395,36.0797,36.1096,7600.0
2012-02-27 11:15:00,48.28,48.42,48.27,48.38,38600.0,36.1022,36.2068,36.0947,36.1769,38600.0
2012-02-27 11:20:00,48.39,48.48,48.38,48.46,24000.0,36.1844,36.2517,36.1769,36.2367,24000.0
2012-02-27 11:25:00,48.46,48.49,48.41,48.44,35000.0,36.2367,36.2592,36.1994,36.2218,35000.0
2012-02-27 11:30:00,48.43,48.52,48.42,48.42,25400.0,36.2143,36.2816,36.2068,36.2068,25400.0
2012-02-27 11:35:00,48.44,48.51,48.33,48.33,15800.0,36.2218,36.2741,36.1395,36.1395,15800.0
2012-02-27 11:40:00,48.32,48.44,48.32,48.36,8500.0,36.1321,36.2218,36.1321,36.162,8500.0
2012-02-27 11:45:00,48.35,48.37,48.25,48.33,15900.0,36.1545,36.1694,36.0797,36.1395,15900.0
2012-02-27 11:50:00,48.34,48.37,48.29,48.29,6700.0,36.147,36.1694,36.1096,36.1096,6700.0
2012-02-27 11:55:00,48.28,48.31,48.23,48.24,7900.0,36.1022,36.1246,36.0648,36.0722,7900.0
2012-02-27 12:00:00,48.23,48.33,48.23,48.33,4700.0,36.0648,36.1395,36.0648,36.1395,4700.0
2012-02-27 12:05:00,48.32,48.33,48.26,48.3,23000.0,36.1321,36.1395,36.0872,36.1171,23000.0
2012-02-27 12:10:00,48.28,48.38,48.26,48.27,21500.0,36.1022,36.1769,36.0872,36.0947,21500.0
2012-02-27 12:15:00,48.26,48.27,48.16,48.2,40000.0,36.0872,36.0947,36.0124,36.0423,40000.0
2012-02-27 12:20:00,48.21,48.27,48.16,48.19,37900.0,36.0498,36.0947,36.0124,36.0349,37900.0
2012-02-27 12:25:00,48.2,48.21,48.11,48.14,15100.0,36.0423,36.0498,35.975,35.9975,15100.0
2012-02-27 12:30:00,48.13,48.17,48.0,48.1,30800.0,35.99,36.0199,35.8928,35.9676,30800.0
2012-02-27 12:35:00,48.1,48.19,48.1,48.16,9800.0,35.9676,36.0349,35.9676,36.0124,9800.0
2012-02-27 12:40:00,48.16,48.17,48.11,48.11,12700.0,36.0124,36.0199,35.975,35.975,12700.0
2012-02-27 12:45:00,48.11,48.11,48.02,48.07,11300.0,35.975,35.975,35.9077,35.9451,11300.0
2012-02-27 12:50:00,48.07,48.13,48.02,48.04,17500.0,35.9451,35.99,35.9077,35.9227,17500.0
2012-02-27 12:55:00,48.02,48.05,48.0,48.0,19400.0,35.9077,35.9302,35.8928,35.8928,19400.0
2012-02-27 13:00:00,48.0,48.1,48.0,48.01,46800.0,35.8928,35.9676,35.8928,35.9003,46800.0
2012-02-27 13:05:00,48.01,48.04,47.98,48.03,28600.0,35.9003,35.9227,35.8778,35.9152,28600.0
2012-02-27 13:10:00,48.04,48.05,48.0,48.0,11600.0,35.9227,35.9302,35.8928,35.8928,11600.0
2012-02-27 13:15:00,48.01,48.04,48.0,48.03,7300.0,35.9003,35.9227,35.8928,35.9152,7300.0
2012-02-27 13:20:00,48.02,48.08,47.98,48.08,22300.0,35.9077,35.9526,35.8778,35.9526,22300.0
2012-02-27 13:25:00,48.07,48.09,48.0,48.0,18300.0,35.9451,35.9601,35.8928,35.8928,18300.0
2012-02-27 13:30:00,48.0,48.01,47.99,48.01,27400.0,35.8928,35.9003,35.8853,35.9003,27400.0
2012-02-27 13:35:00,48.02,48.12,48.02,48.08,13000.0,35.9077,35.9825,35.9077,35.9526,13000.0
2012-02-27 13:40:00,48.08,48.08,48.01,48.06,37600.0,35.9526,35.9526,35.9003,35.9376,37600.0
2012-02-27 13:45:00,48.08,48.15,48.08,48.13,9900.0,35.9526,36.0049,35.9526,35.99,9900.0
2012-02-27 13:50:00,48.13,48.18,48.08,48.09,19500.0,35.99,36.0274,35.9526,35.9601,19500.0
2012-02-27 13:55:00,48.08,48.11,48.05,48.07,7100.0,35.9526,35.975,35.9302,35.9451,7100.0
2012-02-27 14:00:00,48.08,48.17,48.08,48.13,9500.0,35.9526,36.0199,35.9526,35.99,9500.0
2012-02-27 14:05:00,48.14,48.14,48.07,48.07,12700.0,35.9975,35.9975,35.9451,35.9451,12700.0
2012-02-27 14:10:00,48.09,48.09,48.04,48.07,14100.0,35.9601,35.9601,35.9227,35.9451,14100.0
2012-02-27 14:15:00,48.08,48.13,48.07,48.12,12600.0,35.9526,35.99,35.9451,35.9825,12600.0
2012-02-27 14:20:00,48.1,48.11,48.06,48.1,19200.0,35.9676,35.975,35.9376,35.9676,19200.0
2012-02-27 14:25:00,48.1,48.12,48.07,48.12,4300.0,35.9676,35.9825,35.9451,35.9825,4300.0
2012-02-27 14:30:00,48.12,48.15,48.05,48.07,23700.0,35.9825,36.0049,35.9302,35.9451,23700.0
2012-02-27 14:35:00,48.06,48.1,48.03,48.04,24000.0,35.9376,35.9676,35.9152,35.9227,24000.0
2012-02-27 14:40:00,48.05,48.13,48.0,48.1,27800.0,35.9302,35.99,35.8928,35.9676,27800.0
2012-02-27 14:45:00,48.12,48.13,48.07,48.11,6200.0,35.9825,35.99,35.9451,35.975,6200.0
2012-02-27 14:50:00,48.14,48.14,48.1,48.1,7300.0,35.9975,35.9975,35.9676,35.9676,7300.0
2012-02-27 14:55:00,48.1,48.12,48.08,48.1,26000.0,35.9676,35.9825,35.9526,35.9676,26000.0
2012-02-27 15:00:00,48.09,48.23,48.08,48.17,18300.0,35.9601,36.0648,35.9526,36.0199,18300.0
2012-02-27 15:05:00,48.17,48.22,48.1,48.21,15800.0,36.0199,36.0573,35.9676,36.0498,15800.0
2012-02-27 15:10:00,48.21,48.24,48.17,48.2,41400.0,36.0498,36.0722,36.0199,36.0423,41400.0
2012-02-27 15:15:00,48.19,48.23,48.08,48.17,33800.0,36.0349,36.0648,35.9526,36.0199,33800.0
2012-02-27 15:20:00,48.17,48.21,48.04,48.04,27000.0,36.0199,36.0498,35.9227,35.9227,27000.0
2012-02-27 15:25:00,48.05,48.09,48.0,48.04,35800.0,35.9302,35.9601,35.8928,35.9227,35800.0
2012-02-27 15:30:00,48.04,48.17,48.03,48.17,33000.0,35.9227,36.0199,35.9152,36.0199,33000.0
2012-02-27 15:35:00,48.17,48.2,48.13,48.15,28000.0,36.0199,36.0423,35.99,36.0049,28000.0
2012-02-27 15:40:00,48.16,48.21,48.14,48.18,36100.0,36.0124,36.0498,35.9975,36.0274,36100.0
2012-02-27 15:45:00,48.17,48.18,48.03,48.13,58900.0,36.0199,36.0274,35.9152,35.99,58900.0
2012-02-27 15:50:00,48.12,48.16,48.07,48.14,56300.0,35.9825,36.0124,35.9451,35.9975,56300.0
2012-02-27 15:55:00,48.12,48.14,48.02,48.02,101300.0,35.9825,35.9975,35.9077,35.9077,101300.0
2012-02-28 09:30:00,47.99,47.99,47.5,47.68,85800.0,35.8853,35.8853,35.5189,35.6535,85800.0
2012-02-28 09:35:00,47.67,47.68,47.5,47.6,48100.0,35.646,35.6535,35.5189,35.5937,48100.0
2012-02-28 09:40:00,47.59,47.69,47.56,47.6,43900.0,35.5862,35.661,35.5638,35.5937,43900.0
2012-02-28 09:45:00,47.61,47.66,47.58,47.63,36000.0,35.6011,35.6385,35.5787,35.6161,36000.0
2012-02-28 09:50:00,47.64,47.73,47.58,47.68,29400.0,35.6236,35.6909,35.5787,35.6535,29400.0
2012-02-28 09:55:00,47.68,47.79,47.64,47.71,26300.0,35.6535,35.7357,35.6236,35.6759,26300.0
2012-02-28 10:00:00,47.71,47.9,47.69,47.85,62200.0,35.6759,35.818,35.661,35.7806,62200.0
2012-02-28 10:05:00,47.85,48.03,47.82,48.0,70200.0,35.7806,35.9152,35.7582,35.8928,70200.0
2012-02-28 10:10:00,48.02,48.03,47.96,48.03,36900.0,35.9077,35.9152,35.8629,35.9152,36900.0
2012-02-28 10:15:00,48.03,48.19,47.96,47.99,37300.0,35.9152,36.0349,35.8629,35.8853,37300.0
2012-02-28 10:20:00,47.98,48.04,47.98,48.0,28100.0,35.8778,35.9227,35.8778,35.8928,28100.0
2012-02-28 10:25:00,48.0,48.07,47.99,48.06,45700.0,35.8928,35.9451,35.8853,35.9376,45700.0
2012-02-28 10:30:00,48.06,48.2,48.05,48.18,38200.0,35.9376,36.0423,35.9302,36.0274,38200.0
2012-02-28 10:35:00,48.19,48.19,48.0,48.03,30500.0,36.0349,36.0349,35.8928,35.9152,30500.0
2012-02-28 10:40:00,48.03,48.07,47.97,48.02,61100.0,35.9152,35.9451,35.8703,35.9077,61100.0
2012-02-28 10:45:00,48.03,48.09,47.96,47.98,36100.0,35.9152,35.9601,35.8629,35.8778,36100.0
2012-02-28 10:50:00,47.98,48.0,47.88,47.93,30800.0,35.8778,35.8928,35.803,35.8404,30800.0
2012-02-28 10:55:00,47.91,47.92,47.88,47.92,33500.0,35.8255,35.833,35.803,35.833,33500.0
2012-02-28 11:00:00,47.92,47.93,47.77,47.77,40900.0,35.833,35.8404,35.7208,35.7208,40900.0
2012-02-28 11:05:00,47.76,47.85,47.73,47.85,18300.0,35.7133,35.7806,35.6909,35.7806,18300.0
2012-02-28 11:10:00,47.84,47.84,47.79,47.83,13900.0,35.7731,35.7731,35.7357,35.7657,13900.0
2012-02-28 11:15:00,47.85,47.91,47.84,47.87,25800.0,35.7806,35.8255,35.7731,35.7956,25800.0
2012-02-28 11:20:00,47.87,47.89,47.84,47.86,23500.0,35.7956,35.8105,35.7731,35.7881,23500.0
2012-02-28 11:25:00,47.86,47.87,47.84,47.85,30400.0,35.7881,35.7956,35.7731,35.7806,30400.0
2012-02-28 11:30:00,47.86,47.89,47.84,47.85,20200.0,35.7881,35.8105,35.7731,35.7806,20200.0
2012-02-28 11:35:00,47.86,47.89,47.84,47.87,18700.0,35.7881,35.8105,35.7731,35.7956,18700.0
2012-02-28 11:40:00,47.88,47.89,47.84,47.85,37700.0,35.803,35.8105,35.7731,35.7806,37700.0
2012-02-28 11:45:00,47.85,47.86,47.82,47.86,79900.0,35.7806,35.7881,35.7582,35.7881,79900.0
2012-02-28 11:50:00,47.86,47.87,47.84,47.85,45900.0,35.7881,35.7956,35.7731,35.7806,45900.0
2012-02-28 11:55:00,47.86,47.87,47.84,47.85,65800.0,35.7881,35.7956,35.7731,35.7806,65800.0
2012-02-28 12:00:00,47.85,47.89,47.85,47.89,15100.0,35.7806,35.8105,35.7806,35.8105,15100.0
2012-02-28 12:05:00,47.9,47.9,47.84,47.85,39200.0,35.818,35.818,35.7731,35.7806,39200.0
2012-02-28 12:10:00,47.85,47.87,47.82,47.85,104400.0,35.7806,35.7956,35.7582,35.7806,104400.0
2012-02-28 12:15:00,47.85,47.87,47.84,47.84,25000.0,35.7806,35.7956,35.7731,35.7731,25000.0
2012-02-28 12:20:00,47.85,47.89,47.84,47.88,18100.0,35.7806,35.8105,35.7731,35.803,18100.0
2012-02-28 12:25:00,47.89,48.0,47.88,47.97,19600.0,35.8105,35.8928,35.803,35.8703,19600.0
2012-02-28 12:30:00,47.96,48.04,47.94,48.01,20800.0,35.8629,35.9227,35.8479,35.9003,20800.0
2012-02-28 12:35:00,48.01,48.02,47.9,47.94,14100.0,35.9003,35.9077,35.818,35.8479,14100.0
2012-02-28 12:40:00,47.95,48.0,47.94,47.95,12700.0,35.8554,35.8928,35.8479,35.8554,12700.0
2012-02-28 12:45:00,47.94,47.97,47.9,47.95,101700.0,35.8479,35.8703,35.818,35.8554,101700.0
2012-02-28 12:50:00,47.95,48.0,47.93,48.0,13800.0,35.8554,35.8928,35.8404,35.8928,13800.0
2012-02-28 12:55:00,48.0,48.0,47.92,47.93,8300.0,35.8928,35.8928,35.833,35.8404,8300.0
2012-02-28 13:00:00,47.95,47.98,47.85,47.86,48200.0,35.8554,35.8778,35.7806,35.7881,48200.0
2012-02-28 13:05:00,47.86,47.89,47.78,47.79,19000.0,35.7881,35.8105,35.7283,35.7357,19000.0
2012-02-28 13:10:00,47.77,47.8,47.75,47.76,6200.0,35.7208,35.7432,35.7058,35.7133,6200.0
2012-02-28 13:15:00,47.77,47.79,47.72,47.73,6700.0,35.7208,35.7357,35.6834,35.6909,6700.0
2012-02-28 13:20:00,47.72,47.76,47.7,47.7,14800.0,35.6834,35.7133,35.6684,35.6684,14800.0
2012-02-28 13:25:00,47.71,47.76,47.69,47.72,13300.0,35.6759,35.7133,35.661,35.6834,13300.0
2012-02-28 13:30:00,47.72,47.72,47.6,47.61,20500.0,35.6834,35.6834,35.5937,35.6011,20500.0
2012-02-28 13:35:00,47.6,47.65,47.55,47.63,57000.0,35.5937,35.6311,35.5563,35.6161,57000.0
2012-02-28 13:40:00,47.63,47.75,47.63,47.75,19900.0,35.6161,35.7058,35.6161,35.7058,19900.0
2012-02-28 13:45:00,47.74,47.75,47.63,47.64,34000.0,35.6984,35.7058,35.6161,35.6236,34000.0
2012-02-28 13:50:00,47.64,47.69,47.55,47.65,29200.0,35.6236,35.661,35.5563,35.6311,29200.0
2012-02-28 13:55:00,47.65,47.72,47.59,47.68,21200.0,35.6311,35.6834,35.5862,35.6535,21200.0
2012-02-28 14:00:00,47.66,47.73,47.63,47.72,16800.0,35.6385,35.6909,35.6161,35.6834,16800.0
2012-02-28 14:05:00,47.72,47.72,47.52,47.53,18100.0,35.6834,35.6834,35.5338,35.5413,18100.0
2012-02-28 14:10:00,47.54,47.59,47.49,47.5,34100.0,35.5488,35.5862,35.5114,35.5189,34100.0
2012-02-28 14:15:00,47.5,47.63,47.49,47.52,29200.0,35.5189,35.6161,35.5114,35.5338,29200.0
2012-02-28 14:20:00,47.52,47.55,47.48,47.51,23000.0,35.5338,35.5563,35.5039,35.5264,23000.0
2012-02-28 14:25:00,47.5,47.5,47.37,47.38,22400.0,35.5189,35.5189,35.4217,35.4292,22400.0
2012-02-28 14:30:00,47.37,47.48,47.35,47.46,71200.0,35.4217,35.5039,35.4067,35.489,71200.0
2012-02-28 14:35:00,47.46,47.49,47.32,47.44,28200.0,35.489,35.5114,35.3843,35.474,28200.0
2012-02-28 14:40:00,47.46,47.47,47.32,47.36,23600.0,35.489,35.4965,35.3843,35.4142,23600.0
2012-02-28 14:45:00,47.36,47.42,47.36,47.39,22500.0,35.4142,35.4591,35.4142,35.4366,22500.0
2012-02-28 14:50:00,47.4,47.42,47.33,47.34,24000.0,35.4441,35.4591,35.3918,35.3993,24000.0
2012-02-28 14:55:00,47.34,47.36,47.32,47.36,26200.0,35.3993,35.4142,35.3843,35.4142,26200.0
2012-02-28 15:00:00,47.37,47.46,47.37,47.42,29600.0,35.4217,35.489,35.4217,35.4591,29600.0
2012-02-28 15:05:00,47.42,47.43,47.34,47.43,25300.0,35.4591,35.4665,35.3993,35.4665,25300.0
2012-02-28 15:10:00,47.45,47.49,47.42,47.48,18900.0,35.4815,35.5114,35.4591,35.5039,18900.0
2012-02-28 15:15:00,47.49,47.66,47.49,47.62,36300.0,35.5114,35.6385,35.5114,35.6086,36300.0
2012-02-28 15:20:00,47.63,47.75,47.63,47.75,33300.0,35.6161,35.7058,35.6161,35.7058,33300.0
2012-02-28 15:25:00,47.75,47.83,47.72,47.81,41700.0,35.7058,35.7657,35.6834,35.7507,41700.0
2012-02-28 15:30:00,47.81,47.88,47.8,47.85,51800.0,35.7507,35.803,35.7432,35.7806,51800.0
2012-02-28 15:35:00,47.85,47.85,47.75,47.8,63200.0,35.7806,35.7806,35.7058,35.7432,63200.0
2012-02-28 15:40:00,47.8,47.84,47.76,47.8,50100.0,35.7432,35.7731,35.7133,35.7432,50100.0
2012-02-28 15:45:00,47.8,47.82,47.72,47.72,63500.0,35.7432,35.7582,35.6834,35.6834,63500.0
2012-02-28 15:50:00,47.72,47.88,47.72,47.84,79300.0,35.6834,35.803,35.6834,35.7731,79300.0
2012-02-28 15:55:00,47.83,47.87,47.79,47.79,48600.0,35.7657,35.7956,35.7357,35.7357,48600.0
2012-02-29 09:30:00,47.83,47.87,47.6,47.6,33100.0,35.7657,35.7956,35.5937,35.5937,33100.0
2012-02-29 09:35:00,47.69,47.69,47.41,47.41,13300.0,35.661,35.661,35.4516,35.4516,13300.0
2012-02-29 09:40:00,47.43,47.7,47.41,47.66,26200.0,35.4665,35.6684,35.4516,35.6385,26200.0
2012-02-29 09:45:00,47.64,47.83,47.5,47.53,30900.0,35.6236,35.7657,35.5189,35.5413,30900.0
2012-02-29 09:50:00,47.53,47.75,47.44,47.66,51900.0,35.5413,35.7058,35.474,35.6385,51900.0
2012-02-29 09:55:00,47.66,47.7,47.53,47.64,13000.0,35.6385,35.6684,35.5413,35.6236,13000.0
2012-02-29 10:00:00,47.65,47.71,47.5,47.5,18600.0,35.6311,35.6759,35.5189,35.5189,18600.0
2012-02-29 10:05:00,47.5,47.59,47.46,47.5,20700.0,35.5189,35.5862,35.489,35.5189,20700.0
2012-02-29 10:10:00,47.5,47.53,47.32,47.32,33200.0,35.5189,35.5413,35.3843,35.3843,33200.0
2012-02-29 10:15:00,47.33,47.35,47.21,47.25,26200.0,35.3918,35.4067,35.302,35.332,26200.0
2012-02-29 10:20:00,47.27,47.33,47.1,47.19,62900.0,35.3469,35.3918,35.2198,35.2871,62900.0
2012-02-29 10:25:00,47.2,47.33,47.13,47.22,30100.0,35.2946,35.3918,35.2422,35.3095,30100.0
2012-02-29 10:30:00,47.22,47.29,47.14,47.15,18000.0,35.3095,35.3619,35.2497,35.2572,18000.0
2012-02-29 10:35:00,47.14,47.19,47.08,47.1,21300.0,35.2497,35.2871,35.2048,35.2198,21300.0
2012-02-29 10:40:00,47.1,47.11,47.0,47.0,27800.0,35.2198,35.2273,35.145,35.145,27800.0
2012-02-29 10:45:00,47.0,47.1,46.9,47.01,106000.0,35.145,35.2198,35.0702,35.1525,106000.0
2012-02-29 10:50:00,47.0,47.0,46.87,46.87,58800.0,35.145,35.145,35.0478,35.0478,58800.0
2012-02-29 10:55:00,46.86,46.9,46.55,46.58,109800.0,35.0403,35.0702,34.8085,34.8309,109800.0
2012-02-29 11:00:00,46.58,46.76,46.39,46.76,123900.0,34.8309,34.9655,34.6889,34.9655,123900.0
2012-02-29 11:05:00,46.76,46.95,46.72,46.85,82500.0,34.9655,35.1076,34.9356,35.0328,82500.0
2012-02-29 11:10:00,46.88,46.88,46.58,46.58,66400.0,35.0553,35.0553,34.8309,34.8309,66400.0
2012-02-29 11:15:00,46.58,46.67,46.53,46.6,56200.0,34.8309,34.8982,34.7936,34.8459,56200.0
2012-02-29 11:20:00,46.62,46.7,46.55,46.66,81800.0,34.8609,34.9207,34.8085,34.8908,81800.0
2012-02-29 11:25:00,46.65,46.74,46.63,46.7,112200.0,34.8833,34.9506,34.8683,34.9207,112200.0
2012-02-29 11:30:00,46.7,46.84,46.68,46.74,78100.0,34.9207,35.0254,34.9057,34.9506,78100.0
2012-02-29 11:35:00,46.74,46.81,46.68,46.76,33200.0,34.9506,35.0029,34.9057,34.9655,33200.0
2012-02-29 11:40:00,46.76,46.82,46.71,46.73,24400.0,34.9655,35.0104,34.9282,34.9431,24400.0
2012-02-29 11:45:00,46.73,46.78,46.71,46.77,21200.0,34.9431,34.9805,34.9282,34.973,21200.0
2012-02-29 11:50:00,46.77,46.84,46.75,46.82,27300.0,34.973,35.0254,34.9581,35.0104,27300.0
2012-02-29 11:55:00,46.82,46.95,46.78,46.95,39700.0,35.0104,35.1076,34.9805,35.1076,39700.0
2012-02-29 12:00:00,46.94,46.97,46.78,46.85,26800.0,35.1001,35.1226,34.9805,35.0328,26800.0
2012-02-29 12:05:00,46.85,46.87,46.69,46.7,55900.0,35.0328,35.0478,34.9132,34.9207,55900.0
2012-02-29 12:10:00,46.7,46.75,46.68,46.7,23800.0,34.9207,34.9581,34.9057,34.9207,23800.0
2012-02-29 12:15:00,46.71,46.81,46.71,46.81,17400.0,34.9282,35.0029,34.9282,35.0029,17400.0
2012-02-29 12:20:00,46.81,47.07,46.8,47.04,41500.0,35.0029,35.1974,34.9955,35.1749,41500.0
2012-02-29 12:25:00,47.02,47.23,47.02,47.19,23300.0,35.16,35.317,35.16,35.2871,23300.0
2012-02-29 12:30:00,47.19,47.2,47.09,47.12,48600.0,35.2871,35.2946,35.2123,35.2347,48600.0
2012-02-29 12:35:00,47.14,47.14,47.0,47.03,26700.0,35.2497,35.2497,35.145,35.1674,26700.0
2012-02-29 12:40:00,47.04,47.04,46.92,46.96,15300.0,35.1749,35.1749,35.0852,35.1151,15300.0
2012-02-29 12:45:00,46.94,46.95,46.87,46.87,10400.0,35.1001,35.1076,35.0478,35.0478,10400.0
2012-02-29 12:50:00,46.88,47.0,46.87,47.0,16800.0,35.0553,35.145,35.0478,35.145,16800.0
2012-02-29 12:55:00,47.0,47.14,47.0,47.06,29000.0,35.145,35.2497,35.145,35.1899,29000.0
2012-02-29 13:00:00,47.06,47.07,46.92,46.93,15200.0,35.1899,35.1974,35.0852,35.0927,15200.0
2012-02-29 13:05:00,46.93,46.96,46.89,46.91,13200.0,35.0927,35.1151,35.0628,35.0777,13200.0
2012-02-29 13:10:00,46.91,46.92,46.84,46.84,8600.0,35.0777,35.0852,35.0254,35.0254,8600.0
2012-02-29 13:15:00,46.85,46.86,46.8,46.84,16400.0,35.0328,35.0403,34.9955,35.0254,16400.0
2012-02-29 13:20:00,46.83,46.95,46.83,46.94,10500.0,35.0179,35.1076,35.0179,35.1001,10500.0
2012-02-29 13:25:00,46.95,47.05,46.95,47.0,16400.0,35.1076,35.1824,35.1076,35.145,16400.0
2012-02-29 13:30:00,47.0,47.0,46.86,46.93,12700.0,35.145,35.145,35.0403,35.0927,12700.0
2012-02-29 13:35:00,46.94,46.97,46.87,46.9,22700.0,35.1001,35.1226,35.0478,35.0702,22700.0
2012-02-29 13:40:00,46.89,46.93,46.75,46.77,50500.0,35.0628,35.0927,34.9581,34.973,50500.0
2012-02-29 13:45:00,46.76,46.76,46.7,46.73,43100.0,34.9655,34.9655,34.9207,34.9431,43100.0
2012-02-29 13:50:00,46.73,46.78,46.61,46.78,299100.0,34.9431,34.9805,34.8534,34.9805,299100.0
2012-02-29 13:55:00,46.79,46.94,46.79,46.92,18200.0,34.988,35.1001,34.988,35.0852,18200.0
2012-02-29 14:00:00,46.93,47.02,46.89,47.01,22000.0,35.0927,35.16,35.0628,35.1525,22000.0
2012-02-29 14:05:00,47.0,47.04,46.95,46.97,19800.0,35.145,35.1749,35.1076,35.1226,19800.0
2012-02-29 14:10:00,46.97,47.0,46.94,46.94,17800.0,35.1226,35.145,35.1001,35.1001,17800.0
2012-02-29 14:15:00,46.95,46.99,46.93,46.98,17100.0,35.1076,35.1375,35.0927,35.1301,17100.0
2012-02-29 14:20:00,46.99,47.0,46.94,47.0,24300.0,35.1375,35.145,35.1001,35.145,24300.0
2012-02-29 14:25:00,47.0,47.0,46.99,46.99,21400.0,35.145,35.145,35.1375,35.1375,21400.0
2012-02-29 14:30:00,47.0,47.02,46.82,46.82,28000.0,35.145,35.16,35.0104,35.0104,28000.0
2012-02-29 14:35:00,46.82,46.97,46.8,46.97,35100.0,35.0104,35.1226,34.9955,35.1226,35100.0
2012-02-29 14:40:00,46.97,46.98,46.81,46.81,36900.0,35.1226,35.1301,35.0029,35.0029,36900.0
2012-02-29 14:45:00,46.81,46.81,46.63,46.64,29900.0,35.0029,35.0029,34.8683,34.8758,29900.0
2012-02-29 14:50:00,46.64,46.66,46.49,46.49,58300.0,34.8758,34.8908,34.7636,34.7636,58300.0
2012-02-29 14:55:00,46.51,46.51,46.22,46.3,150200.0,34.7786,34.7786,34.5618,34.6216,150200.0
2012-02-29 15:00:00,46.3,46.41,46.09,46.41,162700.0,34.6216,34.7038,34.4645,34.7038,162700.0
2012-02-29 15:05:00,46.41,46.49,46.24,46.28,49600.0,34.7038,34.7636,34.5767,34.6066,49600.0
2012-02-29 15:10:00,46.28,46.48,46.28,46.41,51500.0,34.6066,34.7562,34.6066,34.7038,51500.0
2012-02-29 15:15:00,46.41,46.44,46.25,46.27,36600.0,34.7038,34.7263,34.5842,34.5991,36600.0
2012-02-29 15:20:00,46.28,46.35,46.21,46.28,57700.0,34.6066,34.659,34.5543,34.6066,57700.0
2012-02-29 15:25:00,46.28,46.33,46.15,46.29,55600.0,34.6066,34.644,34.5094,34.6141,55600.0
2012-02-29 15:30:00,46.29,46.3,46.15,46.23,54800.0,34.6141,34.6216,34.5094,34.5692,54800.0
2012-02-29 15:35:00,46.24,46.26,46.1,46.13,51300.0,34.5767,34.5917,34.472,34.4945,51300.0
2012-02-29 15:40:00,46.13,46.13,45.67,45.89,268000.0,34.4945,34.4945,34.1505,34.315,268000.0
2012-02-29 15:45:00,45.86,46.08,45.83,45.92,160300.0,34.2926,34.4571,34.2701,34.3374,160300.0
2012-02-29 15:50:00,45.94,45.98,45.83,45.9,191100.0,34.3524,34.3823,34.2701,34.3225,191100.0
2012-02-29 15:55:00,45.9,45.93,45.74,45.8,371900.0,34.3225,34.3449,34.2028,34.2477,371900.0
2012-03-01 09:30:00,46.13,46.54,46.0,46.38,94600.0,34.4945,34.801,34.3972,34.6814,94600.0
2012-03-01 09:35:00,46.47,46.53,46.33,46.47,97500.0,34.7487,34.7936,34.644,34.7487,97500.0
2012-03-01 09:40:00,46.47,46.49,46.26,46.45,97700.0,34.7487,34.7636,34.5917,34.7337,97700.0
2012-03-01 09:45:00,46.44,46.82,46.4,46.8,136200.0,34.7263,35.0104,34.6964,34.9955,136200.0
2012-03-01 09:50:00,46.8,46.93,46.72,46.81,122600.0,34.9955,35.0927,34.9356,35.0029,122600.0
2012-03-01 09:55:00,46.83,47.15,46.83,47.01,102000.0,35.0179,35.2572,35.0179,35.1525,102000.0
2012-03-01 10:00:00,47.06,47.08,46.77,46.96,130800.0,35.1899,35.2048,34.973,35.1151,130800.0
2012-03-01 10:05:00,46.96,46.99,46.87,46.91,49000.0,35.1151,35.1375,35.0478,35.0777,49000.0
2012-03-01 10:10:00,46.9,47.09,46.88,47.04,90900.0,35.0702,35.2123,35.0553,35.1749,90900.0
2012-03-01 10:15:00,47.01,47.03,46.9,46.98,77000.0,35.1525,35.1674,35.0702,35.1301,77000.0
2012-03-01 10:20:00,46.98,47.02,46.92,47.02,42500.0,35.1301,35.16,35.0852,35.16,42500.0
2012-03-01 10:25:00,47.03,47.09,47.0,47.01,36000.0,35.1674,35.2123,35.145,35.1525,36000.0
2012-03-01 10:30:00,47.0,47.02,46.92,46.95,55700.0,35.145,35.16,35.0852,35.1076,55700.0
2012-03-01 10:35:00,46.94,47.05,46.94,47.02,45700.0,35.1001,35.1824,35.1001,35.16,45700.0
2012-03-01 10:40:00,47.02,47.07,46.97,46.98,44600.0,35.16,35.1974,35.1226,35.1301,44600.0
2012-03-01 10:45:00,46.96,47.06,46.96,47.02,35400.0,35.1151,35.1899,35.1151,35.16,35400.0
2012-03-01 10:50:00,47.01,47.08,47.0,47.08,26000.0,35.1525,35.2048,35.145,35.2048,26000.0
2012-03-01 10:55:00,47.08,47.27,47.08,47.26,41400.0,35.2048,35.3469,35.2048,35.3394,41400.0
2012-03-01 11:00:00,47.27,47.37,47.22,47.23,57000.0,35.3469,35.4217,35.3095,35.317,57000.0
2012-03-01 11:05:00,47.25,47.31,47.22,47.25,33400.0,35.332,35.3768,35.3095,35.332,33400.0
2012-03-01 11:10:00,47.25,47.31,47.24,47.26,29000.0,35.332,35.3768,35.3245,35.3394,29000.0
2012-03-01 11:15:00,47.27,47.35,47.26,47.29,39000.0,35.3469,35.4067,35.3394,35.3619,39000.0
2012-03-01 11:20:00,47.3,47.4,47.3,47.4,24900.0,35.3693,35.4441,35.3693,35.4441,24900.0
2012-03-01 11:25:00,47.39,47.46,47.38,47.45,67300.0,35.4366,35.489,35.4292,35.4815,67300.0
2012-03-01 11:30:00,47.45,47.46,47.41,47.44,31300.0,35.4815,35.489,35.4516,35.474,31300.0
2012-03-01 11:35:00,47.44,47.47,47.42,47.46,22100.0,35.474,35.4965,35.4591,35.489,22100.0
2012-03-01 11:40:00,47.46,47.54,47.44,47.54,31000.0,35.489,35.5488,35.474,35.5488,31000.0
2012-03-01 11:45:00,47.54,47.6,47.54,47.6,23400.0,35.5488,35.5937,35.5488,35.5937,23400.0
2012-03-01 11:50:00,47.6,47.62,47.48,47.58,29600.0,35.5937,35.6086,35.5039,35.5787,29600.0
2012-03-01 11:55:00,47.6,47.62,47.58,47.62,19800.0,35.5937,35.6086,35.5787,35.6086,19800.0
2012-03-01 12:00:00,47.61,47.7,47.61,47.68,32700.0,35.6011,35.6684,35.6011,35.6535,32700.0
2012-03-01 12:05:00,47.68,47.7,47.66,47.67,17200.0,35.6535,35.6684,35.6385,35.646,17200.0
2012-03-01 12:10:00,47.67,47.71,47.66,47.71,33000.0,35.646,35.6759,35.6385,35.6759,33000.0
2012-03-01 12:15:00,47.71,47.75,47.66,47.75,28200.0,35.6759,35.7058,35.6385,35.7058,28200.0
2012-03-01 12:20:00,47.75,47.75,47.65,47.72,32000.0,35.7058,35.7058,35.6311,35.6834,32000.0
2012-03-01 12:25:00,47.72,47.72,47.59,47.59,33800.0,35.6834,35.6834,35.5862,35.5862,33800.0
2012-03-01 12:30:00,47.59,47.61,47.53,47.58,16600.0,35.5862,35.6011,35.5413,35.5787,16600.0
2012-03-01 12:35:00,47.58,47.69,47.54,47.69,20700.0,35.5787,35.661,35.5488,35.661,20700.0
2012-03-01 12:40:00,47.69,47.71,47.64,47.7,27100.0,35.661,35.6759,35.6236,35.6684,27100.0
2012-03-01 12:45:00,47.69,47.82,47.68,47.77,41500.0,35.661,35.7582,35.6535,35.7208,41500.0
2012-03-01 12:50:00,47.8,47.82,47.72,47.78,24500.0,35.7432,35.7582,35.6834,35.7283,24500.0
2012-03-01 12:55:00,47.77,47.79,47.64,47.64,17600.0,35.7208,35.7357,35.6236,35.6236,17600.0
2012-03-01 13:00:00,47.65,47.68,47.65,47.67,9500.0,35.6311,35.6535,35.6311,35.646,9500.0
2012-03-01 13:05:00,47.68,47.75,47.67,47.74,9600.0,35.6535,35.7058,35.646,35.6984,9600.0
2012-03-01 13:10:00,47.74,47.76,47.63,47.64,23600.0,35.6984,35.7133,35.6161,35.6236,23600.0
2012-03-01 13:15:00,47.63,47.72,47.61,47.72,11100.0,35.6161,35.6834,35.6011,35.6834,11100.0
2012-03-01 13:20:00,47.72,47.81,47.72,47.75,34200.0,35.6834,35.7507,35.6834,35.7058,34200.0
2012-03-01 13:25:00,47.75,47.8,47.74,47.8,11500.0,35.7058,35.7432,35.6984,35.7432,11500.0
2012-03-01 13:30:00,47.8,47.82,47.78,47.8,15200.0,35.7432,35.7582,35.7283,35.7432,15200.0
2012-03-01 13:35:00,47.8,47.81,47.77,47.8,31500.0,35.7432,35.7507,35.7208,35.7432,31500.0
2012-03-01 13:40:00,47.81,47.83,47.71,47.72,28200.0,35.7507,35.7657,35.6759,35.6834,28200.0
2012-03-01 13:45:00,47.7,47.82,47.69,47.82,21100.0,35.6684,35.7582,35.661,35.7582,21100.0
2012-03-01 13:50:00,47.81,47.82,47.73,47.8,23600.0,35.7507,35.7582,35.6909,35.7432,23600.0
2012-03-01 13:55:00,47.8,47.82,47.67,47.68,30600.0,35.7432,35.7582,35.646,35.6535,30600.0
2012-03-01 14:00:00,47.69,47.85,47.69,47.84,26100.0,35.661,35.7806,35.661,35.7731,26100.0
2012-03-01 14:05:00,47.84,47.86,47.79,47.84,54700.0,35.7731,35.7881,35.7357,35.7731,54700.0
2012-03-01 14:10:00,47.85,47.87,47.77,47.78,24700.0,35.7806,35.7956,35.7208,35.7283,24700.0
2012-03-01 14:15:00,47.77,47.86,47.76,47.85,24700.0,35.7208,35.7881,35.7133,35.7806,24700.0
2012-03-01 14:20:00,47.85,47.9,47.75,47.75,32400.0,35.7806,35.818,35.7058,35.7058,32400.0
2012-03-01 14:25:00,47.76,47.86,47.75,47.82,33300.0,35.7133,35.7881,35.7058,35.7582,33300.0
2012-03-01 14:30:00,47.82,47.86,47.81,47.83,39300.0,35.7582,35.7881,35.7507,35.7657,39300.0
2012-03-01 14:35:00,47.84,47.84,47.71,47.72,20700.0,35.7731,35.7731,35.6759,35.6834,20700.0
2012-03-01 14:40:00,47.73,47.79,47.71,47.74,30400.0,35.6909,35.7357,35.6759,35.6984,30400.0
2012-03-01 14:45:00,47.73,47.76,47.69,47.76,24000.0,35.6909,35.7133,35.661,35.7133,24000.0
2012-03-01 14:50:00,47.76,47.81,47.7,47.74,38300.0,35.7133,35.7507,35.6684,35.6984,38300.0
2012-03-01 14:55:00,47.73,47.74,47.69,47.74,22600.0,35.6909,35.6984,35.661,35.6984,22600.0
2012-03-01 15:00:00,47.73,47.86,47.73,47.76,47200.0,35.6909,35.7881,35.6909,35.7133,47200.0
2012-03-01 15:05:00,47.77,47.77,47.64,47.68,30900.0,35.7208,35.7208,35.6236,35.6535,30900.0
2012-03-01 15:10:00,47.69,47.7,47.53,47.53,74100.0,35.661,35.6684,35.5413,35.5413,74100.0
2012-03-01 15:15:00,47.53,47.58,47.29,47.3,63700.0,35.5413,35.5787,35.3619,35.3693,63700.0
2012-03-01 15:20:00,47.3,47.34,47.25,47.33,65400.0,35.3693,35.3993,35.332,35.3918,65400.0
2012-03-01 15:25:00,47.31,47.42,47.29,47.38,55500.0,35.3768,35.4591,35.3619,35.4292,55500.0
2012-03-01 15:30:00,47.38,47.42,47.34,47.36,55300.0,35.4292,35.4591,35.3993,35.4142,55300.0
2012-03-01 15:35:00,47.37,47.39,47.27,47.34,55800.0,35.4217,35.4366,35.3469,35.3993,55800.0
2012-03-01 15:40:00,47.34,47.45,47.3,47.45,53800.0,35.3993,35.4815,35.3693,35.4815,53800.0
2012-03-01 15:45:00,47.46,47.53,47.41,47.43,67800.0,35.489,35.5413,35.4516,35.4665,67800.0
2012-03-01 15:50:00,47.42,47.46,47.32,47.36,132800.0,35.4591,35.489,35.3843,35.4142,132800.0
2012-03-01 15:55:00,47.36,47.37,47.26,47.32,176700.0,35.4142,35.4217,35.3394,35.3843,176700.0
2012-03-02 09:30:00,47.07,47.85,47.07,47.84,76800.0,35.1974,35.7806,35.1974,35.7731,76800.0
2012-03-02 09:35:00,47.83,47.84,47.69,47.7,21800.0,35.7657,35.7731,35.661,35.6684,21800.0
2012-03-02 09:40:00,47.7,47.71,47.53,47.56,16200.0,35.6684,35.6759,35.5413,35.5638,16200.0
2012-03-02 09:45:00,47.57,48.11,47.56,48.04,89800.0,35.5712,35.975,35.5638,35.9227,89800.0
2012-03-02 09:50:00,48.06,48.12,47.81,48.09,39400.0,35.9376,35.9825,35.7507,35.9601,39400.0
2012-03-02 09:55:00,48.09,48.2,47.94,48.07,52200.0,35.9601,36.0423,35.8479,35.9451,52200.0
2012-03-02 10:00:00,48.05,48.05,47.9,47.96,42300.0,35.9302,35.9302,35.818,35.8629,42300.0
2012-03-02 10:05:00,47.96,48.14,47.95,48.12,44400.0,35.8629,35.9975,35.8554,35.9825,44400.0
2012-03-02 10:10:00,48.12,48.2,48.07,48.14,29800.0,35.9825,36.0423,35.9451,35.9975,29800.0
2012-03-02 10:15:00,48.16,48.3,48.13,48.24,44900.0,36.0124,36.1171,35.99,36.0722,44900.0
2012-03-02 10:20:00,48.23,48.27,48.2,48.24,32100.0,36.0648,36.0947,36.0423,36.0722,32100.0
2012-03-02 10:25:00,48.23,48.3,48.21,48.3,47600.0,36.0648,36.1171,36.0498,36.1171,47600.0
2012-03-02 10:30:00,48.29,48.33,48.14,48.19,46500.0,36.1096,36.1395,35.9975,36.0349,46500.0
2012-03-02 10:35:00,48.19,48.27,48.17,48.23,21300.0,36.0349,36.0947,36.0199,36.0648,21300.0
2012-03-02 10:40:00,48.23,48.27,48.18,48.27,32400.0,36.0648,36.0947,36.0274,36.0947,32400.0
2012-03-02 10:45:00,48.27,48.27,48.18,48.18,20400.0,36.0947,36.0947,36.0274,36.0274,20400.0
2012-03-02 10:50:00,48.19,48.3,48.18,48.29,15800.0,36.0349,36.1171,36.0274,36.1096,15800.0
2012-03-02 10:55:00,48.3,48.32,48.19,48.21,22500.0,36.1171,36.1321,36.0349,36.0498,22500.0
2012-03-02 11:00:00,48.21,48.28,48.17,48.19,25000.0,36.0498,36.1022,36.0199,36.0349,25000.0
2012-03-02 11:05:00,48.19,48.2,48.15,48.17,21000.0,36.0349,36.0423,36.0049,36.0199,21000.0
2012-03-02 11:10:00,48.17,48.17,48.0,48.02,26200.0,36.0199,36.0199,35.8928,35.9077,26200.0
2012-03-02 11:15:00,48.02,48.1,47.96,48.04,25600.0,35.9077,35.9676,35.8629,35.9227,25600.0
2012-03-02 11:20:00,48.04,48.05,47.92,48.05,21000.0,35.9227,35.9302,35.833,35.9302,21000.0
2012-03-02 11:25:00,48.06,48.07,47.96,48.02,40400.0,35.9376,35.9451,35.8629,35.9077,40400.0
2012-03-02 11:30:00,48.02,48.1,48.02,48.09,10600.0,35.9077,35.9676,35.9077,35.9601,10600.0
2012-03-02 11:35:00,48.09,48.09,47.94,47.95,50500.0,35.9601,35.9601,35.8479,35.8554,50500.0
2012-03-02 11:40:00,47.95,47.96,47.82,47.94,23300.0,35.8554,35.8629,35.7582,35.8479,23300.0
2012-03-02 11:45:00,47.95,48.16,47.92,48.09,24300.0,35.8554,36.0124,35.833,35.9601,24300.0
2012-03-02 11:50:00,48.1,48.13,48.02,48.13,13400.0,35.9676,35.99,35.9077,35.99,13400.0
2012-03-02 11:55:00,48.13,48.24,48.13,48.2,18900.0,35.99,36.0722,35.99,36.0423,18900.0
2012-03-02 12:00:00,48.19,48.31,48.19,48.29,43200.0,36.0349,36.1246,36.0349,36.1096,43200.0
2012-03-02 12:05:00,48.27,48.33,48.23,48.31,15200.0,36.0947,36.1395,36.0648,36.1246,15200.0
2012-03-02 12:10:00,48.3,48.34,48.22,48.33,23500.0,36.1171,36.147,36.0573,36.1395,23500.0
2012-03-02 12:15:00,48.35,48.37,48.25,48.29,20300.0,36.1545,36.1694,36.0797,36.1096,20300.0
2012-03-02 12:20:00,48.28,48.3,48.14,48.28,30000.0,36.1022,36.1171,35.9975,36.1022,30000.0
2012-03-02 12:25:00,48.26,48.26,48.08,48.17,40900.0,36.0872,36.0872,35.9526,36.0199,40900.0
2012-03-02 12:30:00,48.15,48.27,48.11,48.27,18200.0,36.0049,36.0947,35.975,36.0947,18200.0
2012-03-02 12:35:00,48.28,48.37,48.21,48.33,35700.0,36.1022,36.1694,36.0498,36.1395,35700.0
2012-03-02 12:40:00,48.34,48.38,48.25,48.33,18900.0,36.147,36.1769,36.0797,36.1395,18900.0
2012-03-02 12:45:00,48.34,48.39,48.3,48.33,40400.0,36.147,36.1844,36.1171,36.1395,40400.0
2012-03-02 12:50:00,48.35,48.4,48.31,48.37,13000.0,36.1545,36.1919,36.1246,36.1694,13000.0
2012-03-02 12:55:00,48.37,48.37,48.18,48.2,20600.0,36.1694,36.1694,36.0274,36.0423,20600.0
2012-03-02 13:00:00,48.2,48.28,48.2,48.25,14500.0,36.0423,36.1022,36.0423,36.0797,14500.0
2012-03-02 13:05:00,48.26,48.29,48.19,48.22,18400.0,36.0872,36.1096,36.0349,36.0573,18400.0
2012-03-02 13:10:00,48.23,48.23,48.03,48.03,20400.0,36.0648,36.0648,35.9152,35.9152,20400.0
2012-03-02 13:15:00,48.02,48.12,48.02,48.12,23000.0,35.9077,35.9825,35.9077,35.9825,23000.0
2012-03-02 13:20:00,48.11,48.12,48.0,48.03,30000.0,35.975,35.9825,35.8928,35.9152,30000.0
2012-03-02 13:25:00,48.05,48.16,48.03,48.16,12500.0,35.9302,36.0124,35.9152,36.0124,12500.0
2012-03-02 13:30:00,48.15,48.29,48.15,48.2,12800.0,36.0049,36.1096,36.0049,36.0423,12800.0
2012-03-02 13:35:00,48.18,48.28,48.13,48.27,23000.0,36.0274,36.1022,35.99,36.0947,23000.0
2012-03-02 13:40:00,48.27,48.35,48.26,48.35,18300.0,36.0947,36.1545,36.0872,36.1545,18300.0
2012-03-02 13:45:00,48.35,48.39,48.25,48.32,19900.0,36.1545,36.1844,36.0797,36.1321,19900.0
2012-03-02 13:50:00,48.32,48.46,48.3,48.38,20700.0,36.1321,36.2367,36.1171,36.1769,20700.0
2012-03-02 13:55:00,48.38,48.55,48.35,48.51,42900.0,36.1769,36.304,36.1545,36.2741,42900.0
2012-03-02 14:00:00,48.51,48.53,48.47,48.47,30400.0,36.2741,36.2891,36.2442,36.2442,30400.0
2012-03-02 14:05:00,48.47,48.56,48.41,48.55,53100.0,36.2442,36.3115,36.1994,36.304,53100.0
2012-03-02 14:10:00,48.55,48.66,48.51,48.62,58600.0,36.304,36.3863,36.2741,36.3564,58600.0
2012-03-02 14:15:00,48.6,48.69,48.57,48.68,26500.0,36.3414,36.4087,36.319,36.4013,26500.0
2012-03-02 14:20:00,48.68,48.68,48.54,48.65,38400.0,36.4013,36.4013,36.2966,36.3788,38400.0
2012-03-02 14:25:00,48.64,48.65,48.51,48.54,17800.0,36.3713,36.3788,36.2741,36.2966,17800.0
2012-03-02 14:30:00,48.54,48.54,48.42,48.42,22000.0,36.2966,36.2966,36.2068,36.2068,22000.0
2012-03-02 14:35:00,48.42,48.46,48.4,48.44,13900.0,36.2068,36.2367,36.1919,36.2218,13900.0
2012-03-02 14:40:00,48.44,48.45,48.4,48.41,15400.0,36.2218,36.2293,36.1919,36.1994,15400.0
2012-03-02 14:45:00,48.4,48.45,48.4,48.4,9000.0,36.1919,36.2293,36.1919,36.1919,9000.0
2012-03-02 14:50:00,48.41,48.5,48.4,48.5,15900.0,36.1994,36.2667,36.1919,36.2667,15900.0
2012-03-02 14:55:00,48.48,48.49,48.4,48.41,17000.0,36.2517,36.2592,36.1919,36.1994,17000.0
2012-03-02 15:00:00,48.42,48.45,48.4,48.41,15700.0,36.2068,36.2293,36.1919,36.1994,15700.0
2012-03-02 15:05:00,48.41,48.44,48.4,48.41,27700.0,36.1994,36.2218,36.1919,36.1994,27700.0
2012-03-02 15:10:00,48.41,48.42,48.4,48.4,26400.0,36.1994,36.2068,36.1919,36.1919,26400.0
2012-03-02 15:15:00,48.41,48.43,48.4,48.4,29900.0,36.1994,36.2143,36.1919,36.1919,29900.0
2012-03-02 15:20:00,48.4,48.41,48.4,48.4,27200.0,36.1919,36.1994,36.1919,36.1919,27200.0
2012-03-02 15:25:00,48.41,48.49,48.4,48.41,29700.0,36.1994,36.2592,36.1919,36.1994,29700.0
2012-03-02 15:30:00,48.41,48.46,48.4,48.41,26500.0,36.1994,36.2367,36.1919,36.1994,26500.0
2012-03-02 15:35:00,48.41,48.41,48.32,48.32,79500.0,36.1994,36.1994,36.1321,36.1321,79500.0
2012-03-02 15:40:00,48.34,48.36,48.21,48.23,60700.0,36.147,36.162,36.0498,36.0648,60700.0
2012-03-02 15:45:00,48.23,48.35,48.16,48.32,135400.0,36.0648,36.1545,36.0124,36.1321,135400.0
2012-03-02 15:50:00,48.3,48.39,48.27,48.29,128300.0,36.1171,36.1844,36.0947,36.1096,128300.0
2012-03-02 15:55:00,48.29,48.31,48.24,48.27,139800.0,36.1096,36.1246,36.0722,36.0947,139800.0
2012-03-05 09:30:00,48.18,48.39,48.1,48.38,35000.0,36.0274,36.1844,35.9676,36.1769,35000.0
2012-03-05 09:35:00,48.36,48.49,48.29,48.39,32900.0,36.162,36.2592,36.1096,36.1844,32900.0
2012-03-05 09:40:00,48.44,48.59,48.4,48.5,39000.0,36.2218,36.334,36.1919,36.2667,39000.0
2012-03-05 09:45:00,48.5,48.62,48.49,48.57,36000.0,36.2667,36.3564,36.2592,36.319,36000.0
2012-03-05 09:50:00,48.58,48.74,48.51,48.73,45500.0,36.3265,36.4461,36.2741,36.4386,45500.0
2012-03-05 09:55:00,48.72,48.8,48.64,48.65,13800.0,36.4312,36.491,36.3713,36.3788,13800.0
2012-03-05 10:00:00,48.66,48.9,48.65,48.75,69000.0,36.3863,36.5658,36.3788,36.4536,69000.0
2012-03-05 10:05:00,48.73,48.76,48.59,48.61,21400.0,36.4386,36.4611,36.334,36.3489,21400.0
2012-03-05 10:10:00,48.61,48.63,48.52,48.58,39500.0,36.3489,36.3639,36.2816,36.3265,39500.0
2012-03-05 10:15:00,48.6,48.64,48.5,48.58,25300.0,36.3414,36.3713,36.2667,36.3265,25300.0
2012-03-05 10:20:00,48.58,48.59,48.48,48.5,42600.0,36.3265,36.334,36.2517,36.2667,42600.0
2012-03-05 10:25:00,48.5,48.57,48.49,48.55,52000.0,36.2667,36.319,36.2592,36.304,52000.0
2012-03-05 10:30:00,48.51,48.51,48.2,48.2,59700.0,36.2741,36.2741,36.0423,36.0423,59700.0
2012-03-05 10:35:00,48.22,48.31,48.16,48.16,23200.0,36.0573,36.1246,36.0124,36.0124,23200.0
2012-03-05 10:40:00,48.17,48.33,48.17,48.29,13300.0,36.0199,36.1395,36.0199,36.1096,13300.0
2012-03-05 10:45:00,48.25,48.33,48.24,48.32,14400.0,36.0797,36.1395,36.0722,36.1321,14400.0
2012-03-05 10:50:00,48.29,48.43,48.29,48.4,15800.0,36.1096,36.2143,36.1096,36.1919,15800.0
2012-03-05 10:55:00,48.39,48.86,48.39,48.73,241300.0,36.1844,36.5359,36.1844,36.4386,241300.0
2012-03-05 11:00:00,48.71,48.88,48.49,48.53,127300.0,36.4237,36.5508,36.2592,36.2891,127300.0
2012-03-05 11:05:00,48.53,48.82,48.5,48.76,46000.0,36.2891,36.5059,36.2667,36.4611,46000.0
2012-03-05 11:10:00,48.79,48.84,48.65,48.79,27100.0,36.4835,36.5209,36.3788,36.4835,27100.0
2012-03-05 11:15:00,48.78,48.78,48.49,48.67,54600.0,36.476,36.476,36.2592,36.3938,54600.0
2012-03-05 11:20:00,48.67,48.74,48.66,48.71,14300.0,36.3938,36.4461,36.3863,36.4237,14300.0
2012-03-05 11:25:00,48.71,48.71,48.6,48.67,17100.0,36.4237,36.4237,36.3414,36.3938,17100.0
2012-03-05 11:30:00,48.66,48.66,48.54,48.57,28100.0,36.3863,36.3863,36.2966,36.319,28100.0
2012-03-05 11:35:00,48.58,48.61,48.54,48.56,22500.0,36.3265,36.3489,36.2966,36.3115,22500.0
2012-03-05 11:40:00,48.57,48.6,48.5,48.56,21600.0,36.319,36.3414,36.2667,36.3115,21600.0
2012-03-05 11:45:00,48.55,48.6,48.51,48.56,18300.0,36.304,36.3414,36.2741,36.3115,18300.0
2012-03-05 11:50:00,48.56,48.65,48.52,48.55,16400.0,36.3115,36.3788,36.2816,36.304,16400.0
2012-03-05 11:55:00,48.54,48.61,48.53,48.54,27500.0,36.2966,36.3489,36.2891,36.2966,27500.0
2012-03-05 12:00:00,48.54,48.62,48.53,48.54,31800.0,36.2966,36.3564,36.2891,36.2966,31800.0
2012-03-05 12:05:00,48.55,48.57,48.51,48.51,21200.0,36.304,36.319,36.2741,36.2741,21200.0
2012-03-05 12:10:00,48.51,48.62,48.5,48.62,21300.0,36.2741,36.3564,36.2667,36.3564,21300.0
2012-03-05 12:15:00,48.61,48.74,48.61,48.73,32700.0,36.3489,36.4461,36.3489,36.4386,32700.0
2012-03-05 12:20:00,48.73,48.83,48.73,48.76,16900.0,36.4386,36.5134,36.4386,36.4611,16900.0
2012-03-05 12:25:00,48.75,48.99,48.74,48.98,22600.0,36.4536,36.6331,36.4461,36.6256,22600.0
2012-03-05 12:30:00,49.0,49.0,48.86,48.93,45600.0,36.6405,36.6405,36.5359,36.5882,45600.0
2012-03-05 12:35:00,48.95,48.96,48.86,48.92,14700.0,36.6032,36.6106,36.5359,36.5807,14700.0
2012-03-05 12:40:00,48.92,48.96,48.82,48.9,18800.0,36.5807,36.6106,36.5059,36.5658,18800.0
2012-03-05 12:45:00,48.86,48.93,48.83,48.89,25200.0,36.5359,36.5882,36.5134,36.5583,25200.0
2012-03-05 12:50:00,48.88,48.95,48.83,48.95,41800.0,36.5508,36.6032,36.5134,36.6032,41800.0
2012-03-05 12:55:00,48.95,49.01,48.92,49.01,41900.0,36.6032,36.648,36.5807,36.648,41900.0
2012-03-05 13:00:00,49.01,49.01,48.91,48.94,20700.0,36.648,36.648,36.5732,36.5957,20700.0
2012-03-05 13:05:00,48.95,49.07,48.95,48.99,24800.0,36.6032,36.6929,36.6032,36.6331,24800.0
2012-03-05 13:10:00,48.97,48.97,48.8,48.86,49900.0,36.6181,36.6181,36.491,36.5359,49900.0
2012-03-05 13:15:00,48.87,48.91,48.82,48.84,25400.0,36.5433,36.5732,36.5059,36.5209,25400.0
2012-03-05 13:20:00,48.83,48.97,48.81,48.87,26900.0,36.5134,36.6181,36.4985,36.5433,26900.0
2012-03-05 13:25:00,48.87,48.88,48.8,48.87,21800.0,36.5433,36.5508,36.491,36.5433,21800.0
2012-03-05 13:30:00,48.89,49.11,48.86,49.11,58100.0,36.5583,36.7228,36.5359,36.7228,58100.0
2012-03-05 13:35:00,49.14,49.15,49.08,49.13,16100.0,36.7452,36.7527,36.7004,36.7378,16100.0
2012-03-05 13:40:00,49.13,49.2,49.13,49.17,21300.0,36.7378,36.7901,36.7378,36.7677,21300.0
2012-03-05 13:45:00,49.17,49.2,49.11,49.2,19000.0,36.7677,36.7901,36.7228,36.7901,19000.0
2012-03-05 13:50:00,49.2,49.22,49.08,49.16,24900.0,36.7901,36.8051,36.7004,36.7602,24900.0
2012-03-05 13:55:00,49.17,49.2,49.09,49.13,24400.0,36.7677,36.7901,36.7078,36.7378,24400.0
2012-03-05 14:00:00,49.12,49.15,49.12,49.15,14200.0,36.7303,36.7527,36.7303,36.7527,14200.0
2012-03-05 14:05:00,49.13,49.16,49.07,49.16,16800.0,36.7378,36.7602,36.6929,36.7602,16800.0
2012-03-05 14:10:00,49.16,49.24,49.07,49.23,24100.0,36.7602,36.82,36.6929,36.8125,24100.0
2012-03-05 14:15:00,49.22,49.25,49.17,49.19,23200.0,36.8051,36.8275,36.7677,36.7826,23200.0
2012-03-05 14:20:00,49.19,49.25,49.14,49.18,26700.0,36.7826,36.8275,36.7452,36.7751,26700.0
2012-03-05 14:25:00,49.18,49.25,49.16,49.19,20000.0,36.7751,36.8275,36.7602,36.7826,20000.0
2012-03-05 14:30:00,49.19,49.19,49.09,49.12,13100.0,36.7826,36.7826,36.7078,36.7303,13100.0
2012-03-05 14:35:00,49.12,49.18,49.09,49.18,22100.0,36.7303,36.7751,36.7078,36.7751,22100.0
2012-03-05 14:40:00,49.18,49.2,49.11,49.11,15100.0,36.7751,36.7901,36.7228,36.7228,15100.0
2012-03-05 14:45:00,49.11,49.14,49.03,49.04,17200.0,36.7228,36.7452,36.663,36.6705,17200.0
2012-03-05 14:50:00,49.04,49.08,49.03,49.04,10000.0,36.6705,36.7004,36.663,36.6705,10000.0
2012-03-05 14:55:00,49.05,49.18,49.05,49.15,24100.0,36.6779,36.7751,36.6779,36.7527,24100.0
2012-03-05 15:00:00,49.15,49.22,49.13,49.21,15800.0,36.7527,36.8051,36.7378,36.7976,15800.0
2012-03-05 15:05:00,49.22,49.23,49.13,49.22,23700.0,36.8051,36.8125,36.7378,36.8051,23700.0
2012-03-05 15:10:00,49.22,49.25,49.18,49.19,17500.0,36.8051,36.8275,36.7751,36.7826,17500.0
2012-03-05 15:15:00,49.19,49.23,49.17,49.2,26500.0,36.7826,36.8125,36.7677,36.7901,26500.0
2012-03-05 15:20:00,49.21,49.21,49.17,49.18,22100.0,36.7976,36.7976,36.7677,36.7751,22100.0
2012-03-05 15:25:00,49.17,49.25,49.17,49.23,24400.0,36.7677,36.8275,36.7677,36.8125,24400.0
2012-03-05 15:30:00,49.23,49.37,49.21,49.34,75300.0,36.8125,36.9172,36.7976,36.8948,75300.0
2012-03-05 15:35:00,49.34,49.34,49.15,49.16,43200.0,36.8948,36.8948,36.7527,36.7602,43200.0
2012-03-05 15:40:00,49.15,49.18,49.07,49.07,48600.0,36.7527,36.7751,36.6929,36.6929,48600.0
2012-03-05 15:45:00,49.09,49.13,49.02,49.03,53600.0,36.7078,36.7378,36.6555,36.663,53600.0
2012-03-05 15:50:00,49.03,49.12,49.0,49.04,74900.0,36.663,36.7303,36.6405,36.6705,74900.0
2012-03-05 15:55:00,49.04,49.06,48.97,49.02,166900.0,36.6705,36.6854,36.6181,36.6555,166900.0
2012-03-06 09:30:00,48.35,48.85,48.27,48.76,43300.0,36.1545,36.5284,36.0947,36.4611,43300.0
2012-03-06 09:35:00,48.77,48.91,48.67,48.85,35400.0,36.4686,36.5732,36.3938,36.5284,35400.0
2012-03-06 09:40:00,48.77,48.88,48.65,48.66,43000.0,36.4686,36.5508,36.3788,36.3863,43000.0
2012-03-06 09:45:00,48.66,48.69,48.5,48.55,55800.0,36.3863,36.4087,36.2667,36.304,55800.0
2012-03-06 09:50:00,48.55,48.55,48.42,48.51,40500.0,36.304,36.304,36.2068,36.2741,40500.0
2012-03-06 09:55:00,48.5,48.5,48.25,48.25,44300.0,36.2667,36.2667,36.0797,36.0797,44300.0
2012-03-06 10:00:00,48.24,48.25,48.1,48.2,55200.0,36.0722,36.0797,35.9676,36.0423,55200.0
2012-03-06 10:05:00,48.2,48.28,48.07,48.25,53300.0,36.0423,36.1022,35.9451,36.0797,53300.0
2012-03-06 10:10:00,48.25,48.3,48.2,48.3,36600.0,36.0797,36.1171,36.0423,36.1171,36600.0
2012-03-06 10:15:00,48.3,48.3,48.21,48.24,35800.0,36.1171,36.1171,36.0498,36.0722,35800.0
2012-03-06 10:20:00,48.27,48.27,48.02,48.23,76300.0,36.0947,36.0947,35.9077,36.0648,76300.0
2012-03-06 10:25:00,48.25,48.25,48.04,48.05,28000.0,36.0797,36.0797,35.9227,35.9302,28000.0
2012-03-06 10:30:00,48.05,48.28,48.05,48.19,73400.0,35.9302,36.1022,35.9302,36.0349,73400.0
2012-03-06 10:35:00,48.2,48.35,48.14,48.29,56100.0,36.0423,36.1545,35.9975,36.1096,56100.0
2012-03-06 10:40:00,48.32,48.35,48.25,48.32,27900.0,36.1321,36.1545,36.0797,36.1321,27900.0
2012-03-06 10:45:00,48.32,48.35,48.15,48.17,32900.0,36.1321,36.1545,36.0049,36.0199,32900.0
2012-03-06 10:50:00,48.18,48.24,48.13,48.19,17800.0,36.0274,36.0722,35.99,36.0349,17800.0
2012-03-06 10:55:00,48.2,48.35,48.18,48.18,23400.0,36.0423,36.1545,36.0274,36.0274,23400.0
2012-03-06 11:00:00,48.17,48.17,47.98,48.1,20800.0,36.0199,36.0199,35.8778,35.9676,20800.0
2012-03-06 11:05:00,48.11,48.2,48.02,48.16,21700.0,35.975,36.0423,35.9077,36.0124,21700.0
2012-03-06 11:10:00,48.16,48.21,48.1,48.1,24100.0,36.0124,36.0498,35.9676,35.9676,24100.0
2012-03-06 11:15:00,48.12,48.26,48.12,48.24,32000.0,35.9825,36.0872,35.9825,36.0722,32000.0
2012-03-06 11:20:00,48.23,48.24,48.06,48.09,33400.0,36.0648,36.0722,35.9376,35.9601,33400.0
2012-03-06 11:25:00,48.09,48.16,48.03,48.13,17800.0,35.9601,36.0124,35.9152,35.99,17800.0
2012-03-06 11:30:00,48.13,48.13,48.03,48.06,16700.0,35.99,35.99,35.9152,35.9376,16700.0
2012-03-06 11:35:00,48.05,48.11,47.88,47.96,23500.0,35.9302,35.975,35.803,35.8629,23500.0
2012-03-06 11:40:00,47.96,47.98,47.9,47.9,14800.0,35.8629,35.8778,35.818,35.818,14800.0
2012-03-06 11:45:00,47.91,47.94,47.79,47.91,20400.0,35.8255,35.8479,35.7357,35.8255,20400.0
2012-03-06 11:50:00,47.93,47.95,47.86,47.86,19500.0,35.8404,35.8554,35.7881,35.7881,19500.0
2012-03-06 11:55:00,47.87,47.95,47.87,47.9,18700.0,35.7956,35.8554,35.7956,35.818,18700.0
2012-03-06 12:00:00,47.9,47.95,47.84,47.87,19700.0,35.818,35.8554,35.7731,35.7956,19700.0
2012-03-06 12:05:00,47.87,47.89,47.72,47.77,22400.0,35.7956,35.8105,35.6834,35.7208,22400.0
2012-03-06 12:10:00,47.79,47.9,47.79,47.88,21000.0,35.7357,35.818,35.7357,35.803,21000.0
2012-03-06 12:15:00,47.88,47.9,47.8,47.84,24800.0,35.803,35.818,35.7432,35.7731,24800.0
2012-03-06 12:20:00,47.84,47.86,47.75,47.76,25700.0,35.7731,35.7881,35.7058,35.7133,25700.0
2012-03-06 12:25:00,47.76,47.83,47.74,47.8,21900.0,35.7133,35.7657,35.6984,35.7432,21900.0
2012-03-06 12:30:00,47.8,47.93,47.8,47.87,19000.0,35.7432,35.8404,35.7432,35.7956,19000.0
2012-03-06 12:35:00,47.86,47.89,47.79,47.89,11000.0,35.7881,35.8105,35.7357,35.8105,11000.0
2012-03-06 12:40:00,47.89,47.9,47.8,47.84,46100.0,35.8105,35.818,35.7432,35.7731,46100.0
2012-03-06 12:45:00,47.84,47.85,47.66,47.69,29000.0,35.7731,35.7806,35.6385,35.661,29000.0
2012-03-06 12:50:00,47.69,47.79,47.65,47.69,27800.0,35.661,35.7357,35.6311,35.661,27800.0
2012-03-06 12:55:00,47.71,47.77,47.68,47.71,32400.0,35.6759,35.7208,35.6535,35.6759,32400.0
2012-03-06 13:00:00,47.74,47.79,47.7,47.76,43800.0,35.6984,35.7357,35.6684,35.7133,43800.0
2012-03-06 13:05:00,47.76,47.76,47.67,47.7,16600.0,35.7133,35.7133,35.646,35.6684,16600.0
2012-03-06 13:10:00,47.7,47.71,47.63,47.63,20200.0,35.6684,35.6759,35.6161,35.6161,20200.0
2012-03-06 13:15:00,47.64,47.68,47.56,47.68,18600.0,35.6236,35.6535,35.5638,35.6535,18600.0
2012-03-06 13:20:00,47.69,47.7,47.6,47.68,73000.0,35.661,35.6684,35.5937,35.6535,73000.0
2012-03-06 13:25:00,47.68,47.71,47.59,47.69,48300.0,35.6535,35.6759,35.5862,35.661,48300.0
2012-03-06 13:30:00,47.68,47.78,47.68,47.74,27400.0,35.6535,35.7283,35.6535,35.6984,27400.0
2012-03-06 13:35:00,47.74,47.86,47.72,47.86,43900.0,35.6984,35.7881,35.6834,35.7881,43900.0
2012-03-06 13:40:00,47.87,47.92,47.82,47.84,37900.0,35.7956,35.833,35.7582,35.7731,37900.0
2012-03-06 13:45:00,47.85,47.86,47.7,47.82,47900.0,35.7806,35.7881,35.6684,35.7582,47900.0
2012-03-06 13:50:00,47.82,47.89,47.75,47.78,28500.0,35.7582,35.8105,35.7058,35.7283,28500.0
2012-03-06 13:55:00,47.77,47.8,47.71,47.76,25200.0,35.7208,35.7432,35.6759,35.7133,25200.0
2012-03-06 14:00:00,47.76,47.82,47.76,47.8,31000.0,35.7133,35.7582,35.7133,35.7432,31000.0
2012-03-06 14:05:00,47.8,47.94,47.77,47.9,48100.0,35.7432,35.8479,35.7208,35.818,48100.0
2012-03-06 14:10:00,47.88,47.88,47.79,47.83,29100.0,35.803,35.803,35.7357,35.7657,29100.0
2012-03-06 14:15:00,47.82,47.82,47.73,47.78,30900.0,35.7582,35.7582,35.6909,35.7283,30900.0
2012-03-06 14:20:00,47.78,47.78,47.65,47.66,22100.0,35.7283,35.7283,35.6311,35.6385,22100.0
2012-03-06 14:25:00,47.66,47.67,47.59,47.64,28400.0,35.6385,35.646,35.5862,35.6236,28400.0
2012-03-06 14:30:00,47.65,47.67,47.58,47.58,18300.0,35.6311,35.646,35.5787,35.5787,18300.0
2012-03-06 14:35:00,47.57,47.57,47.48,47.5,35500.0,35.5712,35.5712,35.5039,35.5189,35500.0
2012-03-06 14:40:00,47.5,47.53,47.45,47.52,32000.0,35.5189,35.5413,35.4815,35.5338,32000.0
2012-03-06 14:45:00,47.5,47.56,47.46,47.56,26500.0,35.5189,35.5638,35.489,35.5638,26500.0
2012-03-06 14:50:00,47.58,47.64,47.58,47.61,19800.0,35.5787,35.6236,35.5787,35.6011,19800.0
2012-03-06 14:55:00,47.6,47.67,47.59,47.59,29500.0,35.5937,35.646,35.5862,35.5862,29500.0
2012-03-06 15:00:00,47.6,47.64,47.55,47.62,29100.0,35.5937,35.6236,35.5563,35.6086,29100.0
2012-03-06 15:05:00,47.66,47.66,47.62,47.63,18700.0,35.6385,35.6385,35.6086,35.6161,18700.0
2012-03-06 15:10:00,47.62,47.74,47.61,47.72,41100.0,35.6086,35.6984,35.6011,35.6834,41100.0
2012-03-06 15:15:00,47.72,47.88,47.72,47.87,60800.0,35.6834,35.803,35.6834,35.7956,60800.0
2012-03-06 15:20:00,47.88,47.91,47.82,47.9,48000.0,35.803,35.8255,35.7582,35.818,48000.0
2012-03-06 15:25:00,47.9,47.96,47.88,47.91,48300.0,35.818,35.8629,35.803,35.8255,48300.0
2012-03-06 15:30:00,47.91,47.91,47.74,47.75,46700.0,35.8255,35.8255,35.6984,35.7058,46700.0
2012-03-06 15:35:00,47.75,47.83,47.72,47.83,43800.0,35.7058,35.7657,35.6834,35.7657,43800.0
2012-03-06 15:40:00,47.82,47.84,47.75,47.76,45900.0,35.7582,35.7731,35.7058,35.7133,45900.0
2012-03-06 15:45:00,47.76,47.83,47.74,47.8,62600.0,35.7133,35.7657,35.6984,35.7432,62600.0
2012-03-06 15:50:00,47.79,47.87,47.77,47.8,54000.0,35.7357,35.7956,35.7208,35.7432,54000.0
2012-03-06 15:55:00,47.79,47.82,47.76,47.78,127000.0,35.7357,35.7582,35.7133,35.7283,127000.0
2012-03-07 09:30:00,48.24,48.75,48.11,48.54,60300.0,36.0722,36.4536,35.975,36.2966,60300.0
2012-03-07 09:35:00,48.48,48.7,48.46,48.47,58900.0,36.2517,36.4162,36.2367,36.2442,58900.0
2012-03-07 09:40:00,48.47,48.63,48.4,48.4,31000.0,36.2442,36.3639,36.1919,36.1919,31000.0
2012-03-07 09:45:00,48.41,48.42,48.14,48.16,20900.0,36.1994,36.2068,35.9975,36.0124,20900.0
2012-03-07 09:50:00,48.17,48.23,48.08,48.18,38500.0,36.0199,36.0648,35.9526,36.0274,38500.0
2012-03-07 09:55:00,48.18,48.18,48.01,48.03,18600.0,36.0274,36.0274,35.9003,35.9152,18600.0
2012-03-07 10:00:00,48.04,48.09,47.91,48.05,22900.0,35.9227,35.9601,35.8255,35.9302,22900.0
2012-03-07 10:05:00,48.0,48.01,47.89,48.0,25400.0,35.8928,35.9003,35.8105,35.8928,25400.0
2012-03-07 10:10:00,47.98,48.0,47.7,47.75,55500.0,35.8778,35.8928,35.6684,35.7058,55500.0
2012-03-07 10:15:00,47.75,47.76,47.54,47.61,53900.0,35.7058,35.7133,35.5488,35.6011,53900.0
2012-03-07 10:20:00,47.63,47.84,47.62,47.77,29500.0,35.6161,35.7731,35.6086,35.7208,29500.0
2012-03-07 10:25:00,47.77,47.86,47.77,47.83,19100.0,35.7208,35.7881,35.7208,35.7657,19100.0
2012-03-07 10:30:00,47.86,48.0,47.85,47.85,46500.0,35.7881,35.8928,35.7806,35.7806,46500.0
2012-03-07 10:35:00,47.87,47.88,47.78,47.81,26800.0,35.7956,35.803,35.7283,35.7507,26800.0
2012-03-07 10:40:00,47.8,47.81,47.68,47.68,16700.0,35.7432,35.7507,35.6535,35.6535,16700.0
2012-03-07 10:45:00,47.69,47.84,47.69,47.84,12200.0,35.661,35.7731,35.661,35.7731,12200.0
2012-03-07 10:50:00,47.84,47.93,47.84,47.91,10700.0,35.7731,35.8404,35.7731,35.8255,10700.0
2012-03-07 10:55:00,47.92,48.04,47.89,48.03,20500.0,35.833,35.9227,35.8105,35.9152,20500.0
2012-03-07 11:00:00,48.05,48.07,47.96,48.0,28400.0,35.9302,35.9451,35.8629,35.8928,28400.0
2012-03-07 11:05:00,48.01,48.12,48.01,48.1,7300.0,35.9003,35.9825,35.9003,35.9676,7300.0
2012-03-07 11:10:00,48.11,48.25,48.07,48.2,26900.0,35.975,36.0797,35.9451,36.0423,26900.0
2012-03-07 11:15:00,48.2,48.32,48.18,48.29,9700.0,36.0423,36.1321,36.0274,36.1096,9700.0
2012-03-07 11:20:00,48.29,48.3,48.24,48.29,20200.0,36.1096,36.1171,36.0722,36.1096,20200.0
2012-03-07 11:25:00,48.28,48.34,48.26,48.32,17100.0,36.1022,36.147,36.0872,36.1321,17100.0
2012-03-07 11:30:00,48.32,48.37,48.23,48.23,25700.0,36.1321,36.1694,36.0648,36.0648,25700.0
2012-03-07 11:35:00,48.24,48.25,48.14,48.14,21000.0,36.0722,36.0797,35.9975,35.9975,21000.0
2012-03-07 11:40:00,48.14,48.24,48.11,48.14,13400.0,35.9975,36.0722,35.975,35.9975,13400.0
2012-03-07 11:45:00,48.13,48.16,48.1,48.1,8100.0,35.99,36.0124,35.9676,35.9676,8100.0
2012-03-07 11:50:00,48.1,48.1,48.06,48.06,6600.0,35.9676,35.9676,35.9376,35.9376,6600.0
2012-03-07 11:55:00,48.06,48.07,48.03,48.07,5500.0,35.9376,35.9451,35.9152,35.9451,5500.0
2012-03-07 12:00:00,48.07,48.21,48.07,48.2,28300.0,35.9451,36.0498,35.9451,36.0423,28300.0
2012-03-07 12:05:00,48.21,48.28,48.2,48.23,16500.0,36.0498,36.1022,36.0423,36.0648,16500.0
2012-03-07 12:10:00,48.23,48.26,48.18,48.18,15400.0,36.0648,36.0872,36.0274,36.0274,15400.0
2012-03-07 12:15:00,48.2,48.2,48.15,48.16,5300.0,36.0423,36.0423,36.0049,36.0124,5300.0
2012-03-07 12:20:00,48.15,48.16,48.08,48.13,14800.0,36.0049,36.0124,35.9526,35.99,14800.0
2012-03-07 12:25:00,48.11,48.12,48.1,48.1,4300.0,35.975,35.9825,35.9676,35.9676,4300.0
2012-03-07 12:30:00,48.09,48.09,48.07,48.07,7600.0,35.9601,35.9601,35.9451,35.9451,7600.0
2012-03-07 12:35:00,48.07,48.07,47.92,47.92,10800.0,35.9451,35.9451,35.833,35.833,10800.0
2012-03-07 12:40:00,47.92,47.95,47.89,47.89,8500.0,35.833,35.8554,35.8105,35.8105,8500.0
2012-03-07 12:45:00,47.88,47.89,47.81,47.87,7700.0,35.803,35.8105,35.7507,35.7956,7700.0
2012-03-07 12:50:00,47.87,47.87,47.81,47.84,6400.0,35.7956,35.7956,35.7507,35.7731,6400.0
2012-03-07 12:55:00,47.82,47.9,47.82,47.84,9000.0,35.7582,35.818,35.7582,35.7731,9000.0
2012-03-07 13:00:00,47.84,47.9,47.81,47.9,9000.0,35.7731,35.818,35.7507,35.818,9000.0
2012-03-07 13:05:00,47.91,47.95,47.87,47.87,8400.0,35.8255,35.8554,35.7956,35.7956,8400.0
2012-03-07 13:10:00,47.86,47.95,47.85,47.86,13600.0,35.7881,35.8554,35.7806,35.7881,13600.0
2012-03-07 13:15:00,47.87,47.89,47.82,47.88,9300.0,35.7956,35.8105,35.7582,35.803,9300.0
2012-03-07 13:20:00,47.88,47.89,47.8,47.84,10000.0,35.803,35.8105,35.7432,35.7731,10000.0
2012-03-07 13:25:00,47.84,47.89,47.8,47.8,13100.0,35.7731,35.8105,35.7432,35.7432,13100.0
2012-03-07 13:30:00,47.81,47.81,47.74,47.75,15700.0,35.7507,35.7507,35.6984,35.7058,15700.0
2012-03-07 13:35:00,47.75,47.8,47.74,47.77,25000.0,35.7058,35.7432,35.6984,35.7208,25000.0
2012-03-07 13:40:00,47.76,47.78,47.61,47.68,15600.0,35.7133,35.7283,35.6011,35.6535,15600.0
2012-03-07 13:45:00,47.68,47.73,47.64,47.65,8000.0,35.6535,35.6909,35.6236,35.6311,8000.0
2012-03-07 13:50:00,47.65,47.67,47.6,47.6,9100.0,35.6311,35.646,35.5937,35.5937,9100.0
2012-03-07 13:55:00,47.59,47.72,47.59,47.69,11700.0,35.5862,35.6834,35.5862,35.661,11700.0
2012-03-07 14:00:00,47.69,47.86,47.69,47.85,79400.0,35.661,35.7881,35.661,35.7806,79400.0
2012-03-07 14:05:00,47.85,47.89,47.81,47.84,12600.0,35.7806,35.8105,35.7507,35.7731,12600.0
2012-03-07 14:10:00,47.82,47.86,47.79,47.84,17300.0,35.7582,35.7881,35.7357,35.7731,17300.0
2012-03-07 14:15:00,47.85,47.95,47.82,47.94,32400.0,35.7806,35.8554,35.7582,35.8479,32400.0
2012-03-07 14:20:00,47.94,47.97,47.9,47.96,23000.0,35.8479,35.8703,35.818,35.8629,23000.0
2012-03-07 14:25:00,47.96,47.99,47.9,47.98,18100.0,35.8629,35.8853,35.818,35.8778,18100.0
2012-03-07 14:30:00,47.99,47.99,47.85,47.87,9600.0,35.8853,35.8853,35.7806,35.7956,9600.0
2012-03-07 14:35:00,47.87,47.87,47.8,47.83,10800.0,35.7956,35.7956,35.7432,35.7657,10800.0
2012-03-07 14:40:00,47.82,47.86,47.8,47.85,9100.0,35.7582,35.7881,35.7432,35.7806,9100.0
2012-03-07 14:45:00,47.85,47.9,47.83,47.87,8700.0,35.7806,35.818,35.7657,35.7956,8700.0
2012-03-07 14:50:00,47.88,48.07,47.88,48.06,38500.0,35.803,35.9451,35.803,35.9376,38500.0
2012-03-07 14:55:00,48.06,48.12,48.04,48.12,10800.0,35.9376,35.9825,35.9227,35.9825,10800.0
2012-03-07 15:00:00,48.12,48.21,48.11,48.17,47200.0,35.9825,36.0498,35.975,36.0199,47200.0
2012-03-07 15:05:00,48.17,48.18,48.12,48.13,13400.0,36.0199,36.0274,35.9825,35.99,13400.0
2012-03-07 15:10:00,48.13,48.21,48.11,48.21,14000.0,35.99,36.0498,35.975,36.0498,14000.0
2012-03-07 15:15:00,48.2,48.33,48.17,48.33,22100.0,36.0423,36.1395,36.0199,36.1395,22100.0
2012-03-07 15:20:00,48.34,48.38,48.29,48.35,37700.0,36.147,36.1769,36.1096,36.1545,37700.0
2012-03-07 15:25:00,48.36,48.45,48.33,48.44,17000.0,36.162,36.2293,36.1395,36.2218,17000.0
2012-03-07 15:30:00,48.43,48.58,48.41,48.55,85300.0,36.2143,36.3265,36.1994,36.304,85300.0
2012-03-07 15:35:00,48.54,48.56,48.5,48.55,40200.0,36.2966,36.3115,36.2667,36.304,40200.0
2012-03-07 15:40:00,48.54,48.64,48.54,48.55,46400.0,36.2966,36.3713,36.2966,36.304,46400.0
2012-03-07 15:45:00,48.54,48.56,48.43,48.47,38300.0,36.2966,36.3115,36.2143,36.2442,38300.0
2012-03-07 15:50:00,48.47,48.55,48.43,48.49,78400.0,36.2442,36.304,36.2143,36.2592,78400.0
2012-03-07 15:55:00,48.48,48.61,48.4,48.43,192200.0,36.2517,36.3489,36.1919,36.2143,192200.0
2012-03-08 09:30:00,48.95,49.23,48.75,49.19,65100.0,36.6032,36.8125,36.4536,36.7826,65100.0
2012-03-08 09:35:00,49.19,49.19,48.91,48.96,46000.0,36.7826,36.7826,36.5732,36.6106,46000.0
2012-03-08 09:40:00,48.99,49.02,48.5,48.51,63500.0,36.6331,36.6555,36.2667,36.2741,63500.0
2012-03-08 09:45:00,48.53,48.7,48.52,48.63,29700.0,36.2891,36.4162,36.2816,36.3639,29700.0
2012-03-08 09:50:00,48.63,48.7,48.48,48.5,64400.0,36.3639,36.4162,36.2517,36.2667,64400.0
2012-03-08 09:55:00,48.5,48.52,48.48,48.48,23000.0,36.2667,36.2816,36.2517,36.2517,23000.0
2012-03-08 10:00:00,48.49,48.5,48.36,48.39,56100.0,36.2592,36.2667,36.162,36.1844,56100.0
2012-03-08 10:05:00,48.38,48.38,48.12,48.24,63500.0,36.1769,36.1769,35.9825,36.0722,63500.0
2012-03-08 10:10:00,48.25,48.34,48.2,48.25,125500.0,36.0797,36.147,36.0423,36.0797,125500.0
2012-03-08 10:15:00,48.25,48.62,48.24,48.62,53600.0,36.0797,36.3564,36.0722,36.3564,53600.0
2012-03-08 10:20:00,48.62,48.81,48.61,48.78,36800.0,36.3564,36.4985,36.3489,36.476,36800.0
2012-03-08 10:25:00,48.76,48.8,48.58,48.62,46000.0,36.4611,36.491,36.3265,36.3564,46000.0
2012-03-08 10:30:00,48.62,48.7,48.62,48.67,33700.0,36.3564,36.4162,36.3564,36.3938,33700.0
2012-03-08 10:35:00,48.66,48.93,48.64,48.89,26300.0,36.3863,36.5882,36.3713,36.5583,26300.0
2012-03-08 10:40:00,48.89,48.96,48.85,48.94,18800.0,36.5583,36.6106,36.5284,36.5957,18800.0
2012-03-08 10:45:00,48.97,49.33,48.97,49.22,57100.0,36.6181,36.8873,36.6181,36.8051,57100.0
2012-03-08 10:50:00,49.24,49.5,49.23,49.49,59400.0,36.82,37.0144,36.8125,37.0069,59400.0
2012-03-08 10:55:00,49.49,49.82,49.48,49.81,66100.0,37.0069,37.2537,36.9995,37.2462,66100.0
2012-03-08 11:00:00,49.78,49.84,49.63,49.65,55200.0,37.2238,37.2687,37.1116,37.1266,55200.0
2012-03-08 11:05:00,49.65,49.8,49.58,49.78,34400.0,37.1266,37.2388,37.0742,37.2238,34400.0
2012-03-08 11:10:00,49.79,50.03,49.79,50.03,69600.0,37.2313,37.4107,37.2313,37.4107,69600.0
2012-03-08 11:15:00,50.04,50.1,49.92,49.95,62200.0,37.4182,37.4631,37.3285,37.3509,62200.0
2012-03-08 11:20:00,49.95,49.96,49.8,49.86,34700.0,37.3509,37.3584,37.2388,37.2836,34700.0
2012-03-08 11:25:00,49.87,49.88,49.74,49.78,35000.0,37.2911,37.2986,37.1939,37.2238,35000.0
2012-03-08 11:30:00,49.76,49.84,49.75,49.78,44300.0,37.2088,37.2687,37.2014,37.2238,44300.0
2012-03-08 11:35:00,49.79,49.91,49.78,49.9,16800.0,37.2313,37.321,37.2238,37.3135,16800.0
2012-03-08 11:40:00,49.9,49.9,49.77,49.82,39700.0,37.3135,37.3135,37.2163,37.2537,39700.0
2012-03-08 11:45:00,49.81,49.81,49.74,49.75,26700.0,37.2462,37.2462,37.1939,37.2014,26700.0
2012-03-08 11:50:00,49.76,49.82,49.76,49.78,12700.0,37.2088,37.2537,37.2088,37.2238,12700.0
2012-03-08 11:55:00,49.79,49.8,49.77,49.79,15100.0,37.2313,37.2388,37.2163,37.2313,15100.0
2012-03-08 12:00:00,49.79,49.79,49.75,49.75,7000.0,37.2313,37.2313,37.2014,37.2014,7000.0
2012-03-08 12:05:00,49.74,49.77,49.74,49.76,10700.0,37.1939,37.2163,37.1939,37.2088,10700.0
2012-03-08 12:10:00,49.76,49.76,49.74,49.76,11400.0,37.2088,37.2088,37.1939,37.2088,11400.0
2012-03-08 12:15:00,49.75,49.78,49.74,49.78,25000.0,37.2014,37.2238,37.1939,37.2238,25000.0
2012-03-08 12:20:00,49.78,49.82,49.76,49.82,22300.0,37.2238,37.2537,37.2088,37.2537,22300.0
2012-03-08 12:25:00,49.82,49.82,49.74,49.79,14600.0,37.2537,37.2537,37.1939,37.2313,14600.0
2012-03-08 12:30:00,49.79,49.87,49.78,49.78,20200.0,37.2313,37.2911,37.2238,37.2238,20200.0
2012-03-08 12:35:00,49.8,49.82,49.74,49.75,12500.0,37.2388,37.2537,37.1939,37.2014,12500.0
2012-03-08 12:40:00,49.76,49.78,49.74,49.75,24300.0,37.2088,37.2238,37.1939,37.2014,24300.0
2012-03-08 12:45:00,49.75,49.78,49.74,49.75,15300.0,37.2014,37.2238,37.1939,37.2014,15300.0
2012-03-08 12:50:00,49.76,49.78,49.74,49.74,7200.0,37.2088,37.2238,37.1939,37.1939,7200.0
2012-03-08 12:55:00,49.76,49.78,49.74,49.75,17500.0,37.2088,37.2238,37.1939,37.2014,17500.0
2012-03-08 13:00:00,49.75,49.76,49.62,49.67,43000.0,37.2014,37.2088,37.1042,37.1415,43000.0
2012-03-08 13:05:00,49.66,49.77,49.64,49.76,26500.0,37.1341,37.2163,37.1191,37.2088,26500.0
2012-03-08 13:10:00,49.77,49.79,49.76,49.76,10900.0,37.2163,37.2313,37.2088,37.2088,10900.0
2012-03-08 13:15:00,49.76,49.87,49.75,49.79,28000.0,37.2088,37.2911,37.2014,37.2313,28000.0
2012-03-08 13:20:00,49.78,49.86,49.76,49.86,18600.0,37.2238,37.2836,37.2088,37.2836,18600.0
2012-03-08 13:25:00,49.85,49.87,49.81,49.81,8800.0,37.2761,37.2911,37.2462,37.2462,8800.0
2012-03-08 13:30:00,49.8,49.83,49.79,49.79,8100.0,37.2388,37.2612,37.2313,37.2313,8100.0
2012-03-08 13:35:00,49.79,49.88,49.78,49.88,17500.0,37.2313,37.2986,37.2238,37.2986,17500.0
2012-03-08 13:40:00,49.9,49.9,49.83,49.83,7700.0,37.3135,37.3135,37.2612,37.2612,7700.0
2012-03-08 13:45:00,49.82,49.83,49.81,49.83,11200.0,37.2537,37.2612,37.2462,37.2612,11200.0
2012-03-08 13:50:00,49.82,49.85,49.81,49.84,11000.0,37.2537,37.2761,37.2462,37.2687,11000.0
2012-03-08 13:55:00,49.83,49.83,49.79,49.81,15000.0,37.2612,37.2612,37.2313,37.2462,15000.0
2012-03-08 14:00:00,49.8,49.8,49.7,49.7,15500.0,37.2388,37.2388,37.164,37.164,15500.0
2012-03-08 14:05:00,49.7,49.72,49.68,49.69,23500.0,37.164,37.1789,37.149,37.1565,23500.0
2012-03-08 14:10:00,49.68,49.68,49.63,49.63,11300.0,37.149,37.149,37.1116,37.1116,11300.0
2012-03-08 14:15:00,49.63,49.64,49.51,49.55,19800.0,37.1116,37.1191,37.0219,37.0518,19800.0
2012-03-08 14:20:00,49.55,49.56,49.45,49.47,14200.0,37.0518,37.0593,36.977,36.992,14200.0
2012-03-08 14:25:00,49.49,49.66,49.48,49.65,28600.0,37.0069,37.1341,36.9995,37.1266,28600.0
2012-03-08 14:30:00,49.65,49.65,49.6,49.62,11900.0,37.1266,37.1266,37.0892,37.1042,11900.0
2012-03-08 14:35:00,49.61,49.67,49.6,49.67,16100.0,37.0967,37.1415,37.0892,37.1415,16100.0
2012-03-08 14:40:00,49.68,49.71,49.67,49.7,11600.0,37.149,37.1715,37.1415,37.164,11600.0
2012-03-08 14:45:00,49.7,49.75,49.7,49.72,8600.0,37.164,37.2014,37.164,37.1789,8600.0
2012-03-08 14:50:00,49.73,49.78,49.7,49.78,13100.0,37.1864,37.2238,37.164,37.2238,13100.0
2012-03-08 14:55:00,49.78,49.85,49.78,49.85,15300.0,37.2238,37.2761,37.2238,37.2761,15300.0
2012-03-08 15:00:00,49.84,49.84,49.73,49.75,22300.0,37.2687,37.2687,37.1864,37.2014,22300.0
2012-03-08 15:05:00,49.74,49.75,49.69,49.69,23000.0,37.1939,37.2014,37.1565,37.1565,23000.0
2012-03-08 15:10:00,49.69,49.75,49.69,49.74,14700.0,37.1565,37.2014,37.1565,37.1939,14700.0
2012-03-08 15:15:00,49.75,49.75,49.7,49.71,15900.0,37.2014,37.2014,37.164,37.1715,15900.0
2012-03-08 15:20:00,49.71,49.73,49.7,49.7,24700.0,37.1715,37.1864,37.164,37.164,24700.0
2012-03-08 15:25:00,49.71,49.71,49.67,49.67,23200.0,37.1715,37.1715,37.1415,37.1415,23200.0
2012-03-08 15:30:00,49.67,49.67,49.61,49.64,31600.0,37.1415,37.1415,37.0967,37.1191,31600.0
2012-03-08 15:35:00,49.63,49.63,49.51,49.51,36200.0,37.1116,37.1116,37.0219,37.0219,36200.0
2012-03-08 15:40:00,49.52,49.59,49.5,49.59,38600.0,37.0294,37.0817,37.0144,37.0817,38600.0
2012-03-08 15:45:00,49.59,49.6,49.48,49.5,70200.0,37.0817,37.0892,36.9995,37.0144,70200.0
2012-03-08 15:50:00,49.51,49.52,49.38,49.39,136200.0,37.0219,37.0294,36.9247,36.9322,136200.0
2012-03-08 15:55:00,49.39,49.52,49.37,49.5,137700.0,36.9322,37.0294,36.9172,37.0144,137700.0
2012-03-09 09:30:00,49.48,49.58,49.47,49.5,25700.0,36.9995,37.0742,36.992,37.0144,25700.0
2012-03-09 09:35:00,49.49,49.51,49.15,49.36,31400.0,37.0069,37.0219,36.7527,36.9097,31400.0
2012-03-09 09:40:00,49.35,49.84,49.34,49.75,54200.0,36.9023,37.2687,36.8948,37.2014,54200.0
2012-03-09 09:45:00,49.72,49.83,49.61,49.67,28100.0,37.1789,37.2612,37.0967,37.1415,28100.0
2012-03-09 09:50:00,49.72,49.97,49.64,49.78,41000.0,37.1789,37.3659,37.1191,37.2238,41000.0
2012-03-09 09:55:00,49.77,49.84,49.73,49.83,17100.0,37.2163,37.2687,37.1864,37.2612,17100.0
2012-03-09 10:00:00,49.81,50.0,49.75,50.0,26800.0,37.2462,37.3883,37.2014,37.3883,26800.0
2012-03-09 10:05:00,50.0,50.39,49.94,50.32,95300.0,37.3883,37.6799,37.3434,37.6276,95300.0
2012-03-09 10:10:00,50.32,50.46,50.22,50.25,39000.0,37.6276,37.7323,37.5528,37.5752,39000.0
2012-03-09 10:15:00,50.22,50.31,50.07,50.18,25700.0,37.5528,37.6201,37.4407,37.5229,25700.0
2012-03-09 10:20:00,50.19,50.42,50.16,50.39,31800.0,37.5304,37.7024,37.508,37.6799,31800.0
2012-03-09 10:25:00,50.39,50.53,50.35,50.4,36100.0,37.6799,37.7846,37.65,37.6874,36100.0
2012-03-09 10:30:00,50.44,50.57,50.37,50.54,34500.0,37.7173,37.8145,37.665,37.7921,34500.0
2012-03-09 10:35:00,50.53,50.72,50.5,50.72,45400.0,37.7846,37.9267,37.7622,37.9267,45400.0
2012-03-09 10:40:00,50.72,50.73,50.53,50.59,18300.0,37.9267,37.9342,37.7846,37.8295,18300.0
2012-03-09 10:45:00,50.61,50.7,50.59,50.66,14800.0,37.8444,37.9117,37.8295,37.8818,14800.0
2012-03-09 10:50:00,50.65,50.69,50.57,50.59,21100.0,37.8744,37.9043,37.8145,37.8295,21100.0
2012-03-09 10:55:00,50.58,50.75,50.58,50.64,11900.0,37.822,37.9491,37.822,37.8669,11900.0
2012-03-09 11:00:00,50.64,50.7,50.55,50.57,16400.0,37.8669,37.9117,37.7996,37.8145,16400.0
2012-03-09 11:05:00,50.57,50.61,50.52,50.54,22800.0,37.8145,37.8444,37.7771,37.7921,22800.0
2012-03-09 11:10:00,50.54,50.6,50.5,50.6,12700.0,37.7921,37.837,37.7622,37.837,12700.0
2012-03-09 11:15:00,50.6,50.64,50.58,50.62,27700.0,37.837,37.8669,37.822,37.8519,27700.0
2012-03-09 11:20:00,50.62,50.75,50.58,50.73,18900.0,37.8519,37.9491,37.822,37.9342,18900.0
2012-03-09 11:25:00,50.71,50.77,50.6,50.64,19000.0,37.9192,37.9641,37.837,37.8669,19000.0
2012-03-09 11:30:00,50.64,50.67,50.58,50.58,17300.0,37.8669,37.8893,37.822,37.822,17300.0
2012-03-09 11:35:00,50.6,50.74,50.6,50.74,16800.0,37.837,37.9417,37.837,37.9417,16800.0
2012-03-09 11:40:00,50.74,50.82,50.72,50.76,24400.0,37.9417,38.0015,37.9267,37.9566,24400.0
2012-03-09 11:45:00,50.75,50.77,50.7,50.71,12300.0,37.9491,37.9641,37.9117,37.9192,12300.0
2012-03-09 11:50:00,50.71,50.8,50.65,50.73,16900.0,37.9192,37.9865,37.8744,37.9342,16900.0
2012-03-09 11:55:00,50.73,50.9,50.72,50.83,22400.0,37.9342,38.0613,37.9267,38.009,22400.0
2012-03-09 12:00:00,50.83,50.84,50.77,50.78,14900.0,38.009,38.0164,37.9641,37.9716,14900.0
2012-03-09 12:05:00,50.78,50.78,50.69,50.72,11600.0,37.9716,37.9716,37.9043,37.9267,11600.0
2012-03-09 12:10:00,50.71,50.71,50.61,50.63,22400.0,37.9192,37.9192,37.8444,37.8594,22400.0
2012-03-09 12:15:00,50.64,50.69,50.61,50.65,16200.0,37.8669,37.9043,37.8444,37.8744,16200.0
2012-03-09 12:20:00,50.65,50.65,50.6,50.61,14600.0,37.8744,37.8744,37.837,37.8444,14600.0
2012-03-09 12:25:00,50.6,50.63,50.49,50.49,14900.0,37.837,37.8594,37.7547,37.7547,14900.0
2012-03-09 12:30:00,50.49,50.61,50.46,50.61,9700.0,37.7547,37.8444,37.7323,37.8444,9700.0
2012-03-09 12:35:00,50.61,50.64,50.52,50.53,11700.0,37.8444,37.8669,37.7771,37.7846,11700.0
2012-03-09 12:40:00,50.52,50.53,50.45,50.52,13700.0,37.7771,37.7846,37.7248,37.7771,13700.0
2012-03-09 12:45:00,50.52,50.59,50.51,50.53,15400.0,37.7771,37.8295,37.7697,37.7846,15400.0
2012-03-09 12:50:00,50.53,50.57,50.45,50.47,11300.0,37.7846,37.8145,37.7248,37.7398,11300.0
2012-03-09 12:55:00,50.45,50.58,50.45,50.51,8800.0,37.7248,37.822,37.7248,37.7697,8800.0
2012-03-09 13:00:00,50.5,50.58,50.49,50.51,7100.0,37.7622,37.822,37.7547,37.7697,7100.0
2012-03-09 13:05:00,50.49,50.55,50.47,50.55,7300.0,37.7547,37.7996,37.7398,37.7996,7300.0
2012-03-09 13:10:00,50.54,50.63,50.54,50.63,30800.0,37.7921,37.8594,37.7921,37.8594,30800.0
2012-03-09 13:15:00,50.63,50.69,50.63,50.65,15400.0,37.8594,37.9043,37.8594,37.8744,15400.0
2012-03-09 13:20:00,50.66,50.67,50.55,50.55,12200.0,37.8818,37.8893,37.7996,37.7996,12200.0
2012-03-09 13:25:00,50.56,50.56,50.48,50.48,14300.0,37.8071,37.8071,37.7472,37.7472,14300.0
2012-03-09 13:30:00,50.48,50.58,50.48,50.52,8400.0,37.7472,37.822,37.7472,37.7771,8400.0
2012-03-09 13:35:00,50.52,50.63,50.51,50.57,26100.0,37.7771,37.8594,37.7697,37.8145,26100.0
2012-03-09 13:40:00,50.57,50.68,50.54,50.66,12500.0,37.8145,37.8968,37.7921,37.8818,12500.0
2012-03-09 13:45:00,50.67,50.74,50.66,50.74,13000.0,37.8893,37.9417,37.8818,37.9417,13000.0
2012-03-09 13:50:00,50.73,50.86,50.73,50.79,48700.0,37.9342,38.0314,37.9342,37.979,48700.0
2012-03-09 13:55:00,50.77,50.97,50.77,50.89,29300.0,37.9641,38.1136,37.9641,38.0538,29300.0
2012-03-09 14:00:00,50.9,51.0,50.9,50.99,41200.0,38.0613,38.1361,38.0613,38.1286,41200.0
2012-03-09 14:05:00,50.96,51.03,50.94,51.03,47000.0,38.1062,38.1585,38.0912,38.1585,47000.0
2012-03-09 14:10:00,51.02,51.1,51.01,51.03,24500.0,38.151,38.2109,38.1436,38.1585,24500.0
2012-03-09 14:15:00,51.03,51.09,51.01,51.08,15600.0,38.1585,38.2034,38.1436,38.1959,15600.0
2012-03-09 14:20:00,51.08,51.09,51.04,51.07,8200.0,38.1959,38.2034,38.166,38.1884,8200.0
2012-03-09 14:25:00,51.05,51.05,50.95,50.95,25500.0,38.1735,38.1735,38.0987,38.0987,25500.0
2012-03-09 14:30:00,50.95,50.98,50.9,50.91,20300.0,38.0987,38.1211,38.0613,38.0688,20300.0
2012-03-09 14:35:00,50.91,51.03,50.91,51.01,40800.0,38.0688,38.1585,38.0688,38.1436,40800.0
2012-03-09 14:40:00,51.0,51.14,51.0,51.07,21500.0,38.1361,38.2408,38.1361,38.1884,21500.0
2012-03-09 14:45:00,51.08,51.11,51.05,51.07,24200.0,38.1959,38.2183,38.1735,38.1884,24200.0
2012-03-09 14:50:00,51.06,51.09,50.99,50.99,45400.0,38.1809,38.2034,38.1286,38.1286,45400.0
2012-03-09 14:55:00,50.99,51.0,50.92,50.96,33100.0,38.1286,38.1361,38.0763,38.1062,33100.0
2012-03-09 15:00:00,50.97,51.08,50.93,50.93,35900.0,38.1136,38.1959,38.0837,38.0837,35900.0
2012-03-09 15:05:00,50.92,50.92,50.76,50.78,35100.0,38.0763,38.0763,37.9566,37.9716,35100.0
2012-03-09 15:10:00,50.77,50.78,50.68,50.75,19900.0,37.9641,37.9716,37.8968,37.9491,19900.0
2012-03-09 15:15:00,50.73,50.75,50.61,50.61,14900.0,37.9342,37.9491,37.8444,37.8444,14900.0
2012-03-09 15:20:00,50.62,50.68,50.58,50.6,18800.0,37.8519,37.8968,37.822,37.837,18800.0
2012-03-09 15:25:00,50.61,50.63,50.56,50.58,18300.0,37.8444,37.8594,37.8071,37.822,18300.0
2012-03-09 15:30:00,50.58,50.74,50.56,50.69,39200.0,37.822,37.9417,37.8071,37.9043,39200.0
2012-03-09 15:35:00,50.69,50.82,50.66,50.81,53900.0,37.9043,38.0015,37.8818,37.994,53900.0
2012-03-09 15:40:00,50.8,50.8,50.67,50.75,42400.0,37.9865,37.9865,37.8893,37.9491,42400.0
2012-03-09 15:45:00,50.73,50.87,50.73,50.86,83500.0,37.9342,38.0389,37.9342,38.0314,83500.0
2012-03-09 15:50:00,50.86,50.96,50.81,50.91,92500.0,38.0314,38.1062,37.994,38.0688,92500.0
2012-03-09 15:55:00,50.89,50.9,50.75,50.8,140500.0,38.0538,38.0613,37.9491,37.9865,140500.0
2012-03-12 09:30:00,50.67,51.0,50.5,50.94,56200.0,37.8893,38.1361,37.7622,38.0912,56200.0
2012-03-12 09:35:00,50.96,51.42,50.89,51.4,73700.0,38.1062,38.4501,38.0538,38.4352,73700.0
2012-03-12 09:40:00,51.35,51.7,51.27,51.61,87500.0,38.3978,38.6595,38.338,38.5922,87500.0
2012-03-12 09:45:00,51.64,51.9,51.51,51.79,99400.0,38.6146,38.8091,38.5174,38.7268,99400.0
2012-03-12 09:50:00,51.75,51.78,51.38,51.52,49900.0,38.6969,38.7193,38.4202,38.5249,49900.0
2012-03-12 09:55:00,51.51,51.51,51.28,51.33,13200.0,38.5174,38.5174,38.3454,38.3828,13200.0
2012-03-12 10:00:00,51.28,51.33,51.13,51.13,21900.0,38.3454,38.3828,38.2333,38.2333,21900.0
2012-03-12 10:05:00,51.11,51.27,51.09,51.21,21500.0,38.2183,38.338,38.2034,38.2931,21500.0
2012-03-12 10:10:00,51.22,51.34,51.11,51.33,24800.0,38.3006,38.3903,38.2183,38.3828,24800.0
2012-03-12 10:15:00,51.31,51.4,51.25,51.31,20600.0,38.3679,38.4352,38.323,38.3679,20600.0
2012-03-12 10:20:00,51.31,51.32,51.15,51.22,21300.0,38.3679,38.3754,38.2482,38.3006,21300.0
2012-03-12 10:25:00,51.22,51.23,51.14,51.18,10100.0,38.3006,38.3081,38.2408,38.2707,10100.0
2012-03-12 10:30:00,51.18,51.18,50.97,51.11,36900.0,38.2707,38.2707,38.1136,38.2183,36900.0
2012-03-12 10:35:00,51.1,51.11,50.91,50.92,25800.0,38.2109,38.2183,38.0688,38.0763,25800.0
2012-03-12 10:40:00,50.91,51.06,50.87,51.05,19700.0,38.0688,38.1809,38.0389,38.1735,19700.0
2012-03-12 10:45:00,51.03,51.05,50.89,50.89,13500.0,38.1585,38.1735,38.0538,38.0538,13500.0
2012-03-12 10:50:00,50.9,51.01,50.9,51.0,10700.0,38.0613,38.1436,38.0613,38.1361,10700.0
2012-03-12 10:55:00,50.98,51.01,50.91,51.01,11000.0,38.1211,38.1436,38.0688,38.1436,11000.0
2012-03-12 11:00:00,51.0,51.0,50.71,50.83,32200.0,38.1361,38.1361,37.9192,38.009,32200.0
2012-03-12 11:05:00,50.83,50.83,50.55,50.63,54000.0,38.009,38.009,37.7996,37.8594,54000.0
2012-03-12 11:10:00,50.64,50.73,50.63,50.68,11900.0,37.8669,37.9342,37.8594,37.8968,11900.0
2012-03-12 11:15:00,50.68,50.75,50.61,50.61,18700.0,37.8968,37.9491,37.8444,37.8444,18700.0
2012-03-12 11:20:00,50.61,50.63,50.39,50.39,29100.0,37.8444,37.8594,37.6799,37.6799,29100.0
2012-03-12 11:25:00,50.4,50.55,50.35,50.53,32400.0,37.6874,37.7996,37.65,37.7846,32400.0
2012-03-12 11:30:00,50.53,50.66,50.52,50.53,22000.0,37.7846,37.8818,37.7771,37.7846,22000.0
2012-03-12 11:35:00,50.52,50.65,50.52,50.65,13000.0,37.7771,37.8744,37.7771,37.8744,13000.0
2012-03-12 11:40:00,50.65,50.66,50.55,50.59,21300.0,37.8744,37.8818,37.7996,37.8295,21300.0
2012-03-12 11:45:00,50.6,50.61,50.48,50.5,14300.0,37.837,37.8444,37.7472,37.7622,14300.0
2012-03-12 11:50:00,50.5,50.53,50.46,50.53,23200.0,37.7622,37.7846,37.7323,37.7846,23200.0
2012-03-12 11:55:00,50.5,50.54,50.46,50.48,9000.0,37.7622,37.7921,37.7323,37.7472,9000.0
2012-03-12 12:00:00,50.5,50.6,50.44,50.55,16200.0,37.7622,37.837,37.7173,37.7996,16200.0
2012-03-12 12:05:00,50.54,50.59,50.5,50.58,18000.0,37.7921,37.8295,37.7622,37.822,18000.0
2012-03-12 12:10:00,50.6,50.76,50.58,50.72,23000.0,37.837,37.9566,37.822,37.9267,23000.0
2012-03-12 12:15:00,50.72,50.72,50.63,50.65,16700.0,37.9267,37.9267,37.8594,37.8744,16700.0
2012-03-12 12:20:00,50.64,50.7,50.62,50.65,12500.0,37.8669,37.9117,37.8519,37.8744,12500.0
2012-03-12 12:25:00,50.65,50.68,50.61,50.67,9100.0,37.8744,37.8968,37.8444,37.8893,9100.0
2012-03-12 12:30:00,50.66,50.73,50.64,50.73,25000.0,37.8818,37.9342,37.8669,37.9342,25000.0
2012-03-12 12:35:00,50.71,50.72,50.62,50.65,28200.0,37.9192,37.9267,37.8519,37.8744,28200.0
2012-03-12 12:40:00,50.65,50.72,50.64,50.71,17700.0,37.8744,37.9267,37.8669,37.9192,17700.0
2012-03-12 12:45:00,50.69,50.73,50.66,50.71,19700.0,37.9043,37.9342,37.8818,37.9192,19700.0
2012-03-12 12:50:00,50.7,50.72,50.61,50.65,13500.0,37.9117,37.9267,37.8444,37.8744,13500.0
2012-03-12 12:55:00,50.66,50.73,50.65,50.73,12600.0,37.8818,37.9342,37.8744,37.9342,12600.0
2012-03-12 13:00:00,50.72,50.74,50.66,50.68,16600.0,37.9267,37.9417,37.8818,37.8968,16600.0
2012-03-12 13:05:00,50.68,50.68,50.56,50.57,9400.0,37.8968,37.8968,37.8071,37.8145,9400.0
2012-03-12 13:10:00,50.59,50.61,50.53,50.61,16300.0,37.8295,37.8444,37.7846,37.8444,16300.0
2012-03-12 13:15:00,50.61,50.62,50.55,50.6,14400.0,37.8444,37.8519,37.7996,37.837,14400.0
2012-03-12 13:20:00,50.59,50.62,50.53,50.62,9200.0,37.8295,37.8519,37.7846,37.8519,9200.0
2012-03-12 13:25:00,50.62,50.62,50.53,50.54,7900.0,37.8519,37.8519,37.7846,37.7921,7900.0
2012-03-12 13:30:00,50.53,50.6,50.53,50.6,12400.0,37.7846,37.837,37.7846,37.837,12400.0
2012-03-12 13:35:00,50.61,50.75,50.61,50.71,22000.0,37.8444,37.9491,37.8444,37.9192,22000.0
2012-03-12 13:40:00,50.72,50.72,50.67,50.7,20600.0,37.9267,37.9267,37.8893,37.9117,20600.0
2012-03-12 13:45:00,50.68,50.72,50.65,50.65,14400.0,37.8968,37.9267,37.8744,37.8744,14400.0
2012-03-12 13:50:00,50.65,50.78,50.63,50.78,25300.0,37.8744,37.9716,37.8594,37.9716,25300.0
2012-03-12 13:55:00,50.77,50.79,50.71,50.71,5400.0,37.9641,37.979,37.9192,37.9192,5400.0
2012-03-12 14:00:00,50.7,50.79,50.7,50.76,14000.0,37.9117,37.979,37.9117,37.9566,14000.0
2012-03-12 14:05:00,50.76,50.78,50.71,50.76,14100.0,37.9566,37.9716,37.9192,37.9566,14100.0
2012-03-12 14:10:00,50.77,50.94,50.76,50.91,24900.0,37.9641,38.0912,37.9566,38.0688,24900.0
2012-03-12 14:15:00,50.92,50.95,50.92,50.93,5800.0,38.0763,38.0987,38.0763,38.0837,5800.0
2012-03-12 14:20:00,50.92,50.93,50.88,50.89,9900.0,38.0763,38.0837,38.0463,38.0538,9900.0
2012-03-12 14:25:00,50.89,50.89,50.82,50.83,8200.0,38.0538,38.0538,38.0015,38.009,8200.0
2012-03-12 14:30:00,50.82,50.84,50.81,50.83,10400.0,38.0015,38.0164,37.994,38.009,10400.0
2012-03-12 14:35:00,50.83,50.84,50.79,50.81,12000.0,38.009,38.0164,37.979,37.994,12000.0
2012-03-12 14:40:00,50.79,50.8,50.73,50.73,10000.0,37.979,37.9865,37.9342,37.9342,10000.0
2012-03-12 14:45:00,50.72,50.75,50.7,50.7,7300.0,37.9267,37.9491,37.9117,37.9117,7300.0
2012-03-12 14:50:00,50.71,50.74,50.7,50.74,6800.0,37.9192,37.9417,37.9117,37.9417,6800.0
2012-03-12 14:55:00,50.74,50.85,50.74,50.85,12000.0,37.9417,38.0239,37.9417,38.0239,12000.0
2012-03-12 15:00:00,50.84,50.85,50.82,50.84,7400.0,38.0164,38.0239,38.0015,38.0164,7400.0
2012-03-12 15:05:00,50.83,50.85,50.77,50.77,14500.0,38.009,38.0239,37.9641,37.9641,14500.0
2012-03-12 15:10:00,50.77,50.78,50.72,50.72,13200.0,37.9641,37.9716,37.9267,37.9267,13200.0
2012-03-12 15:15:00,50.72,50.75,50.69,50.73,10800.0,37.9267,37.9491,37.9043,37.9342,10800.0
2012-03-12 15:20:00,50.74,50.78,50.73,50.74,8500.0,37.9417,37.9716,37.9342,37.9417,8500.0
2012-03-12 15:25:00,50.75,50.77,50.74,50.74,11000.0,37.9491,37.9641,37.9417,37.9417,11000.0
2012-03-12 15:30:00,50.75,50.76,50.74,50.74,16100.0,37.9491,37.9566,37.9417,37.9417,16100.0
2012-03-12 15:35:00,50.74,50.75,50.63,50.65,32800.0,37.9417,37.9491,37.8594,37.8744,32800.0
2012-03-12 15:40:00,50.65,50.68,50.58,50.58,22700.0,37.8744,37.8968,37.822,37.822,22700.0
2012-03-12 15:45:00,50.59,50.68,50.56,50.65,56900.0,37.8295,37.8968,37.8071,37.8744,56900.0
2012-03-12 15:50:00,50.64,50.79,50.64,50.76,68900.0,37.8669,37.979,37.8669,37.9566,68900.0
2012-03-12 15:55:00,50.76,50.77,50.71,50.76,98300.0,37.9566,37.9641,37.9192,37.9566,98300.0
2012-03-13 09:30:00,51.2,51.31,51.02,51.18,36100.0,38.2856,38.3679,38.151,38.2707,36100.0
2012-03-13 09:35:00,51.19,51.34,51.02,51.26,21900.0,38.2782,38.3903,38.151,38.3305,21900.0
2012-03-13 09:40:00,51.25,51.28,51.18,51.2,14600.0,38.323,38.3454,38.2707,38.2856,14600.0
2012-03-13 09:45:00,51.21,51.21,50.77,50.83,29200.0,38.2931,38.2931,37.9641,38.009,29200.0
2012-03-13 09:50:00,50.82,50.86,50.65,50.65,19500.0,38.0015,38.0314,37.8744,37.8744,19500.0
2012-03-13 09:55:00,50.64,50.86,50.61,50.64,13300.0,37.8669,38.0314,37.8444,37.8669,13300.0
2012-03-13 10:00:00,50.62,50.69,50.4,50.57,36300.0,37.8519,37.9043,37.6874,37.8145,36300.0
2012-03-13 10:05:00,50.57,50.83,50.55,50.78,38300.0,37.8145,38.009,37.7996,37.9716,38300.0
2012-03-13 10:10:00,50.78,51.02,50.77,50.97,25400.0,37.9716,38.151,37.9641,38.1136,25400.0
2012-03-13 10:15:00,50.97,50.98,50.78,50.79,16700.0,38.1136,38.1211,37.9716,37.979,16700.0
2012-03-13 10:20:00,50.8,51.03,50.8,51.03,15100.0,37.9865,38.1585,37.9865,38.1585,15100.0
2012-03-13 10:25:00,51.02,51.16,51.02,51.09,20500.0,38.151,38.2557,38.151,38.2034,20500.0
2012-03-13 10:30:00,51.11,51.17,51.07,51.14,21500.0,38.2183,38.2632,38.1884,38.2408,21500.0
2012-03-13 10:35:00,51.16,51.18,51.13,51.16,22700.0,38.2557,38.2707,38.2333,38.2557,22700.0
2012-03-13 10:40:00,51.15,51.21,51.15,51.21,12300.0,38.2482,38.2931,38.2482,38.2931,12300.0
2012-03-13 10:45:00,51.21,51.25,51.11,51.2,22600.0,38.2931,38.323,38.2183,38.2856,22600.0
2012-03-13 10:50:00,51.21,51.21,51.1,51.18,16000.0,38.2931,38.2931,38.2109,38.2707,16000.0
2012-03-13 10:55:00,51.19,51.19,51.09,51.09,16700.0,38.2782,38.2782,38.2034,38.2034,16700.0
2012-03-13 11:00:00,51.08,51.13,51.08,51.12,13400.0,38.1959,38.2333,38.1959,38.2258,13400.0
2012-03-13 11:05:00,51.12,51.14,50.97,51.1,54500.0,38.2258,38.2408,38.1136,38.2109,54500.0
2012-03-13 11:10:00,51.1,51.19,50.98,51.14,127500.0,38.2109,38.2782,38.1211,38.2408,127500.0
2012-03-13 11:15:00,51.12,51.23,51.07,51.08,106400.0,38.2258,38.3081,38.1884,38.1959,106400.0
2012-03-13 11:20:00,51.07,51.17,51.07,51.16,19600.0,38.1884,38.2632,38.1884,38.2557,19600.0
2012-03-13 11:25:00,51.17,51.31,51.17,51.3,16500.0,38.2632,38.3679,38.2632,38.3604,16500.0
2012-03-13 11:30:00,51.29,51.3,51.22,51.25,19500.0,38.3529,38.3604,38.3006,38.323,19500.0
2012-03-13 11:35:00,51.26,51.33,51.26,51.33,30000.0,38.3305,38.3828,38.3305,38.3828,30000.0
2012-03-13 11:40:00,51.33,51.54,51.32,51.47,60700.0,38.3828,38.5399,38.3754,38.4875,60700.0
2012-03-13 11:45:00,51.47,51.54,51.45,51.52,34200.0,38.4875,38.5399,38.4726,38.5249,34200.0
2012-03-13 11:50:00,51.53,51.57,51.39,51.45,60600.0,38.5324,38.5623,38.4277,38.4726,60600.0
2012-03-13 11:55:00,51.45,51.46,51.29,51.33,27500.0,38.4726,38.48,38.3529,38.3828,27500.0
2012-03-13 12:00:00,51.33,51.5,51.3,51.47,40100.0,38.3828,38.51,38.3604,38.4875,40100.0
2012-03-13 12:05:00,51.47,51.47,51.38,51.39,8800.0,38.4875,38.4875,38.4202,38.4277,8800.0
2012-03-13 12:10:00,51.37,51.38,51.33,51.35,9900.0,38.4127,38.4202,38.3828,38.3978,9900.0
2012-03-13 12:15:00,51.35,51.47,51.35,51.41,13700.0,38.3978,38.4875,38.3978,38.4427,13700.0
2012-03-13 12:20:00,51.4,51.45,51.36,51.44,20100.0,38.4352,38.4726,38.4053,38.4651,20100.0
2012-03-13 12:25:00,51.44,51.44,51.38,51.38,7900.0,38.4651,38.4651,38.4202,38.4202,7900.0
2012-03-13 12:30:00,51.39,51.4,51.32,51.34,22900.0,38.4277,38.4352,38.3754,38.3903,22900.0
2012-03-13 12:35:00,51.34,51.38,51.32,51.33,16700.0,38.3903,38.4202,38.3754,38.3828,16700.0
2012-03-13 12:40:00,51.33,51.35,51.31,51.31,6100.0,38.3828,38.3978,38.3679,38.3679,6100.0
2012-03-13 12:45:00,51.31,51.39,51.31,51.39,13400.0,38.3679,38.4277,38.3679,38.4277,13400.0
2012-03-13 12:50:00,51.39,51.43,51.39,51.4,12300.0,38.4277,38.4576,38.4277,38.4352,12300.0
2012-03-13 12:55:00,51.42,51.42,51.34,51.37,12400.0,38.4501,38.4501,38.3903,38.4127,12400.0
2012-03-13 13:00:00,51.36,51.47,51.34,51.45,30000.0,38.4053,38.4875,38.3903,38.4726,30000.0
2012-03-13 13:05:00,51.46,51.5,51.42,51.42,12300.0,38.48,38.51,38.4501,38.4501,12300.0
2012-03-13 13:10:00,51.44,51.44,51.39,51.39,5500.0,38.4651,38.4651,38.4277,38.4277,5500.0
2012-03-13 13:15:00,51.37,51.37,51.34,51.37,12300.0,38.4127,38.4127,38.3903,38.4127,12300.0
2012-03-13 13:20:00,51.37,51.4,51.3,51.3,9200.0,38.4127,38.4352,38.3604,38.3604,9200.0
2012-03-13 13:25:00,51.3,51.31,51.3,51.3,8600.0,38.3604,38.3679,38.3604,38.3604,8600.0
2012-03-13 13:30:00,51.31,51.31,51.22,51.25,18300.0,38.3679,38.3679,38.3006,38.323,18300.0
2012-03-13 13:35:00,51.25,51.25,51.17,51.17,11700.0,38.323,38.323,38.2632,38.2632,11700.0
2012-03-13 13:40:00,51.18,51.18,51.11,51.11,10000.0,38.2707,38.2707,38.2183,38.2183,10000.0
2012-03-13 13:45:00,51.11,51.18,51.11,51.16,16200.0,38.2183,38.2707,38.2183,38.2557,16200.0
2012-03-13 13:50:00,51.15,51.21,51.15,51.15,13300.0,38.2482,38.2931,38.2482,38.2482,13300.0
2012-03-13 13:55:00,51.15,51.19,51.14,51.17,11700.0,38.2482,38.2782,38.2408,38.2632,11700.0
2012-03-13 14:00:00,51.17,51.17,51.08,51.08,9400.0,38.2632,38.2632,38.1959,38.1959,9400.0
2012-03-13 14:05:00,51.08,51.1,51.08,51.08,8400.0,38.1959,38.2109,38.1959,38.1959,8400.0
2012-03-13 14:10:00,51.09,51.09,51.02,51.04,21200.0,38.2034,38.2034,38.151,38.166,21200.0
2012-03-13 14:15:00,51.05,51.19,51.01,51.19,25400.0,38.1735,38.2782,38.1436,38.2782,25400.0
2012-03-13 14:20:00,51.2,51.4,51.19,51.38,86100.0,38.2856,38.4352,38.2782,38.4202,86100.0
2012-03-13 14:25:00,51.38,51.39,51.32,51.38,55300.0,38.4202,38.4277,38.3754,38.4202,55300.0
2012-03-13 14:30:00,51.38,51.39,51.25,51.25,42700.0,38.4202,38.4277,38.323,38.323,42700.0
2012-03-13 14:35:00,51.25,51.32,51.18,51.26,63800.0,38.323,38.3754,38.2707,38.3305,63800.0
2012-03-13 14:40:00,51.27,51.33,51.22,51.25,19800.0,38.338,38.3828,38.3006,38.323,19800.0
2012-03-13 14:45:00,51.25,51.26,51.12,51.12,17400.0,38.323,38.3305,38.2258,38.2258,17400.0
2012-03-13 14:50:00,51.14,51.16,51.08,51.11,20100.0,38.2408,38.2557,38.1959,38.2183,20100.0
2012-03-13 14:55:00,51.11,51.12,51.07,51.07,21100.0,38.2183,38.2258,38.1884,38.1884,21100.0
2012-03-13 15:00:00,51.09,51.18,51.04,51.15,27500.0,38.2034,38.2707,38.166,38.2482,27500.0
2012-03-13 15:05:00,51.16,51.36,51.15,51.33,43000.0,38.2557,38.4053,38.2482,38.3828,43000.0
2012-03-13 15:10:00,51.33,51.46,51.33,51.46,28500.0,38.3828,38.48,38.3828,38.48,28500.0
2012-03-13 15:15:00,51.45,51.47,51.41,51.44,12900.0,38.4726,38.4875,38.4427,38.4651,12900.0
2012-03-13 15:20:00,51.43,51.66,51.33,51.62,54400.0,38.4576,38.6296,38.3828,38.5997,54400.0
2012-03-13 15:25:00,51.62,51.63,51.47,51.48,24600.0,38.5997,38.6072,38.4875,38.495,24600.0
2012-03-13 15:30:00,51.49,51.5,51.43,51.44,24800.0,38.5025,38.51,38.4576,38.4651,24800.0
2012-03-13 15:35:00,51.45,51.46,51.4,51.43,27600.0,38.4726,38.48,38.4352,38.4576,27600.0
2012-03-13 15:40:00,51.45,51.51,51.38,51.44,33800.0,38.4726,38.5174,38.4202,38.4651,33800.0
2012-03-13 15:45:00,51.46,51.51,51.36,51.42,57800.0,38.48,38.5174,38.4053,38.4501,57800.0
2012-03-13 15:50:00,51.43,51.56,51.42,51.53,55300.0,38.4576,38.5548,38.4501,38.5324,55300.0
2012-03-13 15:55:00,51.54,51.64,51.51,51.6,109900.0,38.5399,38.6146,38.5174,38.5847,109900.0
2012-03-14 09:30:00,51.5,51.69,51.5,51.65,19700.0,38.51,38.652,38.51,38.6221,19700.0
2012-03-14 09:35:00,51.6,51.69,51.53,51.68,23700.0,38.5847,38.652,38.5324,38.6446,23700.0
2012-03-14 09:40:00,51.69,52.13,51.67,51.96,94000.0,38.652,38.9811,38.6371,38.8539,94000.0
2012-03-14 09:45:00,51.89,51.97,51.8,51.81,9400.0,38.8016,38.8614,38.7343,38.7418,9400.0
2012-03-14 09:50:00,51.82,51.93,51.7,51.78,21600.0,38.7492,38.8315,38.6595,38.7193,21600.0
2012-03-14 09:55:00,51.75,51.98,51.72,51.82,64900.0,38.6969,38.8689,38.6745,38.7492,64900.0
2012-03-14 10:00:00,51.82,51.91,51.75,51.9,27000.0,38.7492,38.8165,38.6969,38.8091,27000.0
2012-03-14 10:05:00,51.9,51.94,51.83,51.92,25100.0,38.8091,38.839,38.7567,38.824,25100.0
2012-03-14 10:10:00,51.92,51.93,51.85,51.86,8500.0,38.824,38.8315,38.7717,38.7792,8500.0
2012-03-14 10:15:00,51.85,52.06,51.81,52.05,23600.0,38.7717,38.9287,38.7418,38.9212,23600.0
2012-03-14 10:20:00,52.06,52.08,51.81,51.81,23200.0,38.9287,38.9437,38.7418,38.7418,23200.0
2012-03-14 10:25:00,51.8,51.85,51.75,51.8,21600.0,38.7343,38.7717,38.6969,38.7343,21600.0
2012-03-14 10:30:00,51.81,51.85,51.75,51.8,65500.0,38.7418,38.7717,38.6969,38.7343,65500.0
2012-03-14 10:35:00,51.81,51.85,51.79,51.82,23700.0,38.7418,38.7717,38.7268,38.7492,23700.0
2012-03-14 10:40:00,51.81,51.82,51.74,51.78,31000.0,38.7418,38.7492,38.6894,38.7193,31000.0
2012-03-14 10:45:00,51.79,51.85,51.79,51.8,15400.0,38.7268,38.7717,38.7268,38.7343,15400.0
2012-03-14 10:50:00,51.8,51.83,51.72,51.83,28700.0,38.7343,38.7567,38.6745,38.7567,28700.0
2012-03-14 10:55:00,51.83,51.83,51.58,51.59,21200.0,38.7567,38.7567,38.5698,38.5773,21200.0
2012-03-14 11:00:00,51.61,51.73,51.61,51.7,24500.0,38.5922,38.6819,38.5922,38.6595,24500.0
2012-03-14 11:05:00,51.68,51.83,51.65,51.81,11700.0,38.6446,38.7567,38.6221,38.7418,11700.0
2012-03-14 11:10:00,51.81,51.85,51.8,51.8,14300.0,38.7418,38.7717,38.7343,38.7343,14300.0
2012-03-14 11:15:00,51.8,51.84,51.74,51.75,20500.0,38.7343,38.7642,38.6894,38.6969,20500.0
2012-03-14 11:20:00,51.75,51.82,51.7,51.72,13200.0,38.6969,38.7492,38.6595,38.6745,13200.0
2012-03-14 11:25:00,51.71,51.85,51.71,51.85,20600.0,38.667,38.7717,38.667,38.7717,20600.0
2012-03-14 11:30:00,51.84,51.85,51.78,51.81,16900.0,38.7642,38.7717,38.7193,38.7418,16900.0
2012-03-14 11:35:00,51.81,51.83,51.75,51.79,14400.0,38.7418,38.7567,38.6969,38.7268,14400.0
2012-03-14 11:40:00,51.78,51.79,51.65,51.68,19200.0,38.7193,38.7268,38.6221,38.6446,19200.0
2012-03-14 11:45:00,51.7,51.72,51.67,51.7,13400.0,38.6595,38.6745,38.6371,38.6595,13400.0
2012-03-14 11:50:00,51.7,51.71,51.68,51.69,13800.0,38.6595,38.667,38.6446,38.652,13800.0
2012-03-14 11:55:00,51.69,51.75,51.68,51.71,14000.0,38.652,38.6969,38.6446,38.667,14000.0
2012-03-14 12:00:00,51.71,51.76,51.68,51.76,19800.0,38.667,38.7044,38.6446,38.7044,19800.0
2012-03-14 12:05:00,51.76,51.76,51.71,51.71,9100.0,38.7044,38.7044,38.667,38.667,9100.0
2012-03-14 12:10:00,51.7,51.73,51.65,51.69,20000.0,38.6595,38.6819,38.6221,38.652,20000.0
2012-03-14 12:15:00,51.7,51.76,51.65,51.71,21800.0,38.6595,38.7044,38.6221,38.667,21800.0
2012-03-14 12:20:00,51.72,51.79,51.71,51.73,11600.0,38.6745,38.7268,38.667,38.6819,11600.0
2012-03-14 12:25:00,51.74,51.74,51.58,51.6,19300.0,38.6894,38.6894,38.5698,38.5847,19300.0
2012-03-14 12:30:00,51.58,51.64,51.58,51.64,37500.0,38.5698,38.6146,38.5698,38.6146,37500.0
2012-03-14 12:35:00,51.65,51.82,51.65,51.81,31900.0,38.6221,38.7492,38.6221,38.7418,31900.0
2012-03-14 12:40:00,51.82,51.9,51.78,51.9,27900.0,38.7492,38.8091,38.7193,38.8091,27900.0
2012-03-14 12:45:00,51.9,52.01,51.83,51.92,33900.0,38.8091,38.8913,38.7567,38.824,33900.0
2012-03-14 12:50:00,51.93,51.94,51.84,51.87,4500.0,38.8315,38.839,38.7642,38.7866,4500.0
2012-03-14 12:55:00,51.9,51.91,51.86,51.9,3900.0,38.8091,38.8165,38.7792,38.8091,3900.0
2012-03-14 13:00:00,51.9,51.92,51.85,51.86,10400.0,38.8091,38.824,38.7717,38.7792,10400.0
2012-03-14 13:05:00,51.87,51.9,51.8,51.88,22000.0,38.7866,38.8091,38.7343,38.7941,22000.0
2012-03-14 13:10:00,51.89,51.95,51.87,51.91,10000.0,38.8016,38.8465,38.7866,38.8165,10000.0
2012-03-14 13:15:00,51.93,51.93,51.88,51.88,3700.0,38.8315,38.8315,38.7941,38.7941,3700.0
2012-03-14 13:20:00,51.88,52.06,51.87,52.01,35900.0,38.7941,38.9287,38.7866,38.8913,35900.0
2012-03-14 13:25:00,52.01,52.06,52.0,52.0,13200.0,38.8913,38.9287,38.8838,38.8838,13200.0
2012-03-14 13:30:00,51.98,52.0,51.92,51.93,14500.0,38.8689,38.8838,38.824,38.8315,14500.0
2012-03-14 13:35:00,51.91,51.91,51.86,51.88,7100.0,38.8165,38.8165,38.7792,38.7941,7100.0
2012-03-14 13:40:00,51.86,51.89,51.82,51.85,11800.0,38.7792,38.8016,38.7492,38.7717,11800.0
2012-03-14 13:45:00,51.82,51.92,51.79,51.79,37100.0,38.7492,38.824,38.7268,38.7268,37100.0
2012-03-14 13:50:00,51.79,51.87,51.77,51.78,32300.0,38.7268,38.7866,38.7119,38.7193,32300.0
2012-03-14 13:55:00,51.79,51.89,51.77,51.89,90800.0,38.7268,38.8016,38.7119,38.8016,90800.0
2012-03-14 14:00:00,51.88,52.0,51.88,51.92,19900.0,38.7941,38.8838,38.7941,38.824,19900.0
2012-03-14 14:05:00,51.92,51.92,51.86,51.87,6300.0,38.824,38.824,38.7792,38.7866,6300.0
2012-03-14 14:10:00,51.87,51.89,51.8,51.81,16900.0,38.7866,38.8016,38.7343,38.7418,16900.0
2012-03-14 14:15:00,51.81,51.91,51.81,51.9,14900.0,38.7418,38.8165,38.7418,38.8091,14900.0
2012-03-14 14:20:00,51.89,51.93,51.86,51.88,17800.0,38.8016,38.8315,38.7792,38.7941,17800.0
2012-03-14 14:25:00,51.88,51.97,51.87,51.93,26800.0,38.7941,38.8614,38.7866,38.8315,26800.0
2012-03-14 14:30:00,51.92,52.05,51.91,51.97,33900.0,38.824,38.9212,38.8165,38.8614,33900.0
2012-03-14 14:35:00,51.98,52.26,51.95,52.13,87200.0,38.8689,39.0783,38.8465,38.9811,87200.0
2012-03-14 14:40:00,52.15,52.15,52.03,52.03,21500.0,38.996,38.996,38.9063,38.9063,21500.0
2012-03-14 14:45:00,52.04,52.21,52.02,52.21,17100.0,38.9138,39.0409,38.8988,39.0409,17100.0
2012-03-14 14:50:00,52.21,52.28,52.19,52.21,21700.0,39.0409,39.0932,39.0259,39.0409,21700.0
2012-03-14 14:55:00,52.22,53.83,52.22,53.5,813600.0,39.0483,40.2523,39.0483,40.0055,813600.0
2012-03-14 15:00:00,53.5,53.98,53.33,53.35,573000.0,40.0055,40.3644,39.8784,39.8933,573000.0
2012-03-14 15:05:00,53.32,53.77,53.26,53.65,302600.0,39.8709,40.2074,39.826,40.1177,302600.0
2012-03-14 15:10:00,53.65,54.0,53.6,53.65,339000.0,40.1177,40.3794,40.0803,40.1177,339000.0
2012-03-14 15:15:00,53.64,53.98,53.6,53.87,183000.0,40.1102,40.3644,40.0803,40.2822,183000.0
2012-03-14 15:20:00,53.87,54.1,53.54,53.62,247100.0,40.2822,40.4541,40.0354,40.0952,247100.0
2012-03-14 15:25:00,53.65,53.84,53.42,53.79,140300.0,40.1177,40.2597,39.9457,40.2223,140300.0
2012-03-14 15:30:00,53.8,53.8,53.25,53.33,146700.0,40.2298,40.2298,39.8185,39.8784,146700.0
2012-03-14 15:35:00,53.35,53.45,53.18,53.42,151400.0,39.8933,39.9681,39.7662,39.9457,151400.0
2012-03-14 15:40:00,53.42,53.45,53.39,53.4,80300.0,39.9457,39.9681,39.9232,39.9307,80300.0
2012-03-14 15:45:00,53.4,53.55,53.39,53.51,112500.0,39.9307,40.0429,39.9232,40.013,112500.0
2012-03-14 15:50:00,53.51,53.56,53.49,53.55,111600.0,40.013,40.0504,39.998,40.0429,111600.0
2012-03-14 15:55:00,53.54,53.6,53.45,53.51,235000.0,40.0354,40.0803,39.9681,40.013,235000.0
2012-03-15 09:30:00,53.63,53.87,53.39,53.66,142500.0,40.1027,40.2822,39.9232,40.1251,142500.0
2012-03-15 09:35:00,53.62,53.65,53.06,53.17,73800.0,40.0952,40.1177,39.6765,39.7587,73800.0
2012-03-15 09:40:00,53.14,53.27,52.73,52.85,37600.0,39.7363,39.8335,39.4297,39.5194,37600.0
2012-03-15 09:45:00,52.86,53.01,52.77,53.01,133600.0,39.5269,39.6391,39.4596,39.6391,133600.0
2012-03-15 09:50:00,53.02,53.23,52.96,53.13,180800.0,39.6466,39.8036,39.6017,39.7288,180800.0
2012-03-15 09:55:00,53.12,53.16,52.74,52.81,131100.0,39.7213,39.7512,39.4372,39.4895,131100.0
2012-03-15 10:00:00,52.8,52.8,52.3,52.37,83400.0,39.4821,39.4821,39.1082,39.1605,83400.0
2012-03-15 10:05:00,52.39,52.63,52.36,52.59,64200.0,39.1755,39.3549,39.153,39.325,64200.0
2012-03-15 10:10:00,52.58,52.67,52.46,52.6,69100.0,39.3175,39.3848,39.2278,39.3325,69100.0
2012-03-15 10:15:00,52.59,52.81,52.57,52.81,51900.0,39.325,39.4895,39.3101,39.4895,51900.0
2012-03-15 10:20:00,52.82,52.89,52.76,52.77,42400.0,39.497,39.5494,39.4521,39.4596,42400.0
2012-03-15 10:25:00,52.79,53.0,52.78,52.92,47000.0,39.4746,39.6316,39.4671,39.5718,47000.0
2012-03-15 10:30:00,52.93,52.96,52.87,52.95,42900.0,39.5793,39.6017,39.5344,39.5942,42900.0
2012-03-15 10:35:00,52.95,52.96,52.75,52.91,64100.0,39.5942,39.6017,39.4447,39.5643,64100.0
2012-03-15 10:40:00,52.93,53.02,52.89,52.94,41900.0,39.5793,39.6466,39.5494,39.5867,41900.0
2012-03-15 10:45:00,52.92,53.06,52.85,53.06,50000.0,39.5718,39.6765,39.5194,39.6765,50000.0
2012-03-15 10:50:00,53.06,53.12,52.84,52.92,56600.0,39.6765,39.7213,39.512,39.5718,56600.0
2012-03-15 10:55:00,52.91,53.03,52.91,52.98,27200.0,39.5643,39.654,39.5643,39.6167,27200.0
2012-03-15 11:00:00,52.99,53.0,52.88,52.95,63100.0,39.6241,39.6316,39.5419,39.5942,63100.0
2012-03-15 11:05:00,52.95,53.0,52.93,52.97,40700.0,39.5942,39.6316,39.5793,39.6092,40700.0
2012-03-15 11:10:00,52.97,52.99,52.91,52.95,27300.0,39.6092,39.6241,39.5643,39.5942,27300.0
2012-03-15 11:15:00,52.95,53.0,52.94,52.95,23000.0,39.5942,39.6316,39.5867,39.5942,23000.0
2012-03-15 11:20:00,52.97,52.99,52.91,52.96,56700.0,39.6092,39.6241,39.5643,39.6017,56700.0
2012-03-15 11:25:00,52.96,53.0,52.95,52.98,34400.0,39.6017,39.6316,39.5942,39.6167,34400.0
2012-03-15 11:30:00,52.99,53.1,52.98,53.07,26100.0,39.6241,39.7064,39.6167,39.684,26100.0
2012-03-15 11:35:00,53.06,53.06,52.95,52.98,28200.0,39.6765,39.6765,39.5942,39.6167,28200.0
2012-03-15 11:40:00,52.98,53.19,52.98,53.17,59200.0,39.6167,39.7737,39.6167,39.7587,59200.0
2012-03-15 11:45:00,53.17,53.17,52.96,52.98,21600.0,39.7587,39.7587,39.6017,39.6167,21600.0
2012-03-15 11:50:00,52.97,53.0,52.95,52.97,20400.0,39.6092,39.6316,39.5942,39.6092,20400.0
2012-03-15 11:55:00,52.97,53.08,52.95,53.07,22100.0,39.6092,39.6914,39.5942,39.684,22100.0
2012-03-15 12:00:00,53.07,53.12,52.95,52.98,24400.0,39.684,39.7213,39.5942,39.6167,24400.0
2012-03-15 12:05:00,52.97,53.02,52.97,53.02,25200.0,39.6092,39.6466,39.6092,39.6466,25200.0
2012-03-15 12:10:00,53.02,53.1,52.95,52.96,34100.0,39.6466,39.7064,39.5942,39.6017,34100.0
2012-03-15 12:15:00,52.96,53.03,52.96,53.0,15400.0,39.6017,39.654,39.6017,39.6316,15400.0
2012-03-15 12:20:00,53.01,53.15,52.99,53.15,16100.0,39.6391,39.7438,39.6241,39.7438,16100.0
2012-03-15 12:25:00,53.16,53.25,53.07,53.07,32600.0,39.7512,39.8185,39.684,39.684,32600.0
2012-03-15 12:30:00,53.08,53.08,52.97,53.02,23900.0,39.6914,39.6914,39.6092,39.6466,23900.0
2012-03-15 12:35:00,53.03,53.03,52.96,52.99,14300.0,39.654,39.654,39.6017,39.6241,14300.0
2012-03-15 12:40:00,53.0,53.15,53.0,53.12,42300.0,39.6316,39.7438,39.6316,39.7213,42300.0
2012-03-15 12:45:00,53.11,53.11,53.06,53.07,8400.0,39.7139,39.7139,39.6765,39.684,8400.0
2012-03-15 12:50:00,53.07,53.1,53.06,53.1,18700.0,39.684,39.7064,39.6765,39.7064,18700.0
2012-03-15 12:55:00,53.09,53.11,53.02,53.1,18300.0,39.6989,39.7139,39.6466,39.7064,18300.0
2012-03-15 13:00:00,53.09,53.1,52.95,52.96,30200.0,39.6989,39.7064,39.5942,39.6017,30200.0
2012-03-15 13:05:00,52.96,53.01,52.96,53.01,7800.0,39.6017,39.6391,39.6017,39.6391,7800.0
2012-03-15 13:10:00,53.02,53.04,52.96,52.99,9500.0,39.6466,39.6615,39.6017,39.6241,9500.0
2012-03-15 13:15:00,52.96,52.97,52.95,52.95,23700.0,39.6017,39.6092,39.5942,39.5942,23700.0
2012-03-15 13:20:00,52.95,53.0,52.95,52.98,10200.0,39.5942,39.6316,39.5942,39.6167,10200.0
2012-03-15 13:25:00,52.98,53.01,52.87,52.96,24700.0,39.6167,39.6391,39.5344,39.6017,24700.0
2012-03-15 13:30:00,52.94,52.98,52.94,52.97,15400.0,39.5867,39.6167,39.5867,39.6092,15400.0
2012-03-15 13:35:00,52.96,52.99,52.94,52.97,20500.0,39.6017,39.6241,39.5867,39.6092,20500.0
2012-03-15 13:40:00,52.95,53.0,52.94,52.97,22600.0,39.5942,39.6316,39.5867,39.6092,22600.0
2012-03-15 13:45:00,52.98,52.98,52.94,52.97,24400.0,39.6167,39.6167,39.5867,39.6092,24400.0
2012-03-15 13:50:00,52.99,53.0,52.92,52.95,40800.0,39.6241,39.6316,39.5718,39.5942,40800.0
2012-03-15 13:55:00,52.95,52.98,52.95,52.96,15300.0,39.5942,39.6167,39.5942,39.6017,15300.0
2012-03-15 14:00:00,52.95,52.98,52.89,52.95,57300.0,39.5942,39.6167,39.5494,39.5942,57300.0
2012-03-15 14:05:00,52.94,53.05,52.94,52.99,16700.0,39.5867,39.669,39.5867,39.6241,16700.0
2012-03-15 14:10:00,52.98,52.98,52.85,52.87,16700.0,39.6167,39.6167,39.5194,39.5344,16700.0
2012-03-15 14:15:00,52.87,52.95,52.86,52.9,16200.0,39.5344,39.5942,39.5269,39.5568,16200.0
2012-03-15 14:20:00,52.9,53.01,52.9,52.98,14300.0,39.5568,39.6391,39.5568,39.6167,14300.0
2012-03-15 14:25:00,52.97,53.01,52.97,52.98,12000.0,39.6092,39.6391,39.6092,39.6167,12000.0
2012-03-15 14:30:00,52.99,53.0,52.96,53.0,23300.0,39.6241,39.6316,39.6017,39.6316,23300.0
2012-03-15 14:35:00,52.99,53.03,52.97,52.99,32200.0,39.6241,39.654,39.6092,39.6241,32200.0
2012-03-15 14:40:00,53.0,53.05,53.0,53.01,14200.0,39.6316,39.669,39.6316,39.6391,14200.0
2012-03-15 14:45:00,53.01,53.06,53.01,53.01,15900.0,39.6391,39.6765,39.6391,39.6391,15900.0
2012-03-15 14:50:00,53.01,53.07,52.99,53.01,17400.0,39.6391,39.684,39.6241,39.6391,17400.0
2012-03-15 14:55:00,53.02,53.03,53.01,53.03,19900.0,39.6466,39.654,39.6391,39.654,19900.0
2012-03-15 15:00:00,53.02,53.03,52.99,53.02,26500.0,39.6466,39.654,39.6241,39.6466,26500.0
2012-03-15 15:05:00,53.02,53.02,52.99,53.0,22900.0,39.6466,39.6466,39.6241,39.6316,22900.0
2012-03-15 15:10:00,53.0,53.03,52.99,53.0,14600.0,39.6316,39.654,39.6241,39.6316,14600.0
2012-03-15 15:15:00,53.0,53.01,52.97,52.97,31600.0,39.6316,39.6391,39.6092,39.6092,31600.0
2012-03-15 15:20:00,52.97,52.97,52.85,52.87,36100.0,39.6092,39.6092,39.5194,39.5344,36100.0
2012-03-15 15:25:00,52.88,52.88,52.8,52.86,37000.0,39.5419,39.5419,39.4821,39.5269,37000.0
2012-03-15 15:30:00,52.86,52.87,52.81,52.87,37300.0,39.5269,39.5344,39.4895,39.5344,37300.0
2012-03-15 15:35:00,52.87,52.89,52.79,52.86,37100.0,39.5344,39.5494,39.4746,39.5269,37100.0
2012-03-15 15:40:00,52.85,52.95,52.7,52.76,74100.0,39.5194,39.5942,39.4073,39.4521,74100.0
2012-03-15 15:45:00,52.77,52.84,52.76,52.83,54300.0,39.4596,39.512,39.4521,39.5045,54300.0
2012-03-15 15:50:00,52.83,52.88,52.82,52.87,49700.0,39.5045,39.5419,39.497,39.5344,49700.0
2012-03-15 15:55:00,52.86,52.92,52.82,52.87,87100.0,39.5269,39.5718,39.497,39.5344,87100.0
2012-03-16 09:30:00,52.83,53.07,52.38,52.55,207900.0,39.5045,39.684,39.168,39.2951,207900.0
2012-03-16 09:35:00,52.52,53.0,52.28,53.0,171100.0,39.2727,39.6316,39.0932,39.6316,171100.0
2012-03-16 09:40:00,53.0,53.03,52.4,52.43,28600.0,39.6316,39.654,39.1829,39.2054,28600.0
2012-03-16 09:45:00,52.41,52.54,52.2,52.27,45000.0,39.1904,39.2876,39.0334,39.0857,45000.0
2012-03-16 09:50:00,52.27,52.35,52.16,52.24,28500.0,39.0857,39.1456,39.0035,39.0633,28500.0
2012-03-16 09:55:00,52.24,52.29,52.11,52.23,27300.0,39.0633,39.1007,38.9661,39.0558,27300.0
2012-03-16 10:00:00,52.25,52.4,52.25,52.36,32700.0,39.0708,39.1829,39.0708,39.153,32700.0
2012-03-16 10:05:00,52.37,52.37,52.17,52.24,15400.0,39.1605,39.1605,39.011,39.0633,15400.0
2012-03-16 10:10:00,52.27,52.33,52.12,52.26,74200.0,39.0857,39.1306,38.9736,39.0783,74200.0
2012-03-16 10:15:00,52.25,52.26,52.06,52.06,50100.0,39.0708,39.0783,38.9287,38.9287,50100.0
2012-03-16 10:20:00,52.06,52.12,52.0,52.09,66600.0,38.9287,38.9736,38.8838,38.9511,66600.0
2012-03-16 10:25:00,52.07,52.12,51.97,52.05,26200.0,38.9362,38.9736,38.8614,38.9212,26200.0
2012-03-16 10:30:00,52.06,52.11,51.95,52.05,36400.0,38.9287,38.9661,38.8465,38.9212,36400.0
2012-03-16 10:35:00,52.03,52.3,51.99,52.29,43900.0,38.9063,39.1082,38.8764,39.1007,43900.0
2012-03-16 10:40:00,52.32,52.33,52.18,52.2,12700.0,39.1231,39.1306,39.0184,39.0334,12700.0
2012-03-16 10:45:00,52.21,52.23,52.11,52.11,12000.0,39.0409,39.0558,38.9661,38.9661,12000.0
2012-03-16 10:50:00,52.12,52.37,52.11,52.36,19600.0,38.9736,39.1605,38.9661,39.153,19600.0
2012-03-16 10:55:00,52.37,52.45,52.36,52.38,25200.0,39.1605,39.2203,39.153,39.168,25200.0
2012-03-16 11:00:00,52.39,52.48,52.39,52.48,24300.0,39.1755,39.2428,39.1755,39.2428,24300.0
2012-03-16 11:05:00,52.49,52.49,52.37,52.42,15300.0,39.2502,39.2502,39.1605,39.1979,15300.0
2012-03-16 11:10:00,52.41,52.45,52.36,52.4,20700.0,39.1904,39.2203,39.153,39.1829,20700.0
2012-03-16 11:15:00,52.4,52.4,52.3,52.3,20900.0,39.1829,39.1829,39.1082,39.1082,20900.0
2012-03-16 11:20:00,52.3,52.32,52.21,52.21,32100.0,39.1082,39.1231,39.0409,39.0409,32100.0
2012-03-16 11:25:00,52.23,52.27,52.12,52.13,20700.0,39.0558,39.0857,38.9736,38.9811,20700.0
2012-03-16 11:30:00,52.11,52.12,52.05,52.06,21700.0,38.9661,38.9736,38.9212,38.9287,21700.0
2012-03-16 11:35:00,52.07,52.08,51.97,51.97,36900.0,38.9362,38.9437,38.8614,38.8614,36900.0
2012-03-16 11:40:00,51.98,52.25,51.98,52.25,25900.0,38.8689,39.0708,38.8689,39.0708,25900.0
2012-03-16 11:45:00,52.25,52.25,52.06,52.08,22400.0,39.0708,39.0708,38.9287,38.9437,22400.0
2012-03-16 11:50:00,52.08,52.18,52.07,52.18,13800.0,38.9437,39.0184,38.9362,39.0184,13800.0
2012-03-16 11:55:00,52.17,52.22,52.11,52.21,15600.0,39.011,39.0483,38.9661,39.0409,15600.0
2012-03-16 12:00:00,52.21,52.39,52.07,52.32,112300.0,39.0409,39.1755,38.9362,39.1231,112300.0
2012-03-16 12:05:00,52.32,52.47,52.32,52.46,24700.0,39.1231,39.2353,39.1231,39.2278,24700.0
2012-03-16 12:10:00,52.47,52.54,52.46,52.52,19500.0,39.2353,39.2876,39.2278,39.2727,19500.0
2012-03-16 12:15:00,52.52,52.52,52.32,52.33,17200.0,39.2727,39.2727,39.1231,39.1306,17200.0
2012-03-16 12:20:00,52.31,52.4,52.26,52.28,19200.0,39.1156,39.1829,39.0783,39.0932,19200.0
2012-03-16 12:25:00,52.26,52.46,52.26,52.42,17100.0,39.0783,39.2278,39.0783,39.1979,17100.0
2012-03-16 12:30:00,52.43,52.47,52.42,52.44,10000.0,39.2054,39.2353,39.1979,39.2129,10000.0
2012-03-16 12:35:00,52.44,52.44,52.3,52.3,16000.0,39.2129,39.2129,39.1082,39.1082,16000.0
2012-03-16 12:40:00,52.3,52.47,52.28,52.46,11500.0,39.1082,39.2353,39.0932,39.2278,11500.0
2012-03-16 12:45:00,52.46,52.46,52.29,52.29,17600.0,39.2278,39.2278,39.1007,39.1007,17600.0
2012-03-16 12:50:00,52.29,52.3,52.25,52.27,13800.0,39.1007,39.1082,39.0708,39.0857,13800.0
2012-03-16 12:55:00,52.25,52.33,52.2,52.24,20200.0,39.0708,39.1306,39.0334,39.0633,20200.0
2012-03-16 13:00:00,52.25,52.5,52.25,52.5,54800.0,39.0708,39.2577,39.0708,39.2577,54800.0
2012-03-16 13:05:00,52.5,52.52,52.49,52.51,11800.0,39.2577,39.2727,39.2502,39.2652,11800.0
2012-03-16 13:10:00,52.51,52.7,52.51,52.57,35100.0,39.2652,39.4073,39.2652,39.3101,35100.0
2012-03-16 13:15:00,52.56,52.57,52.44,52.49,12900.0,39.3026,39.3101,39.2129,39.2502,12900.0
2012-03-16 13:20:00,52.49,52.6,52.46,52.55,13100.0,39.2502,39.3325,39.2278,39.2951,13100.0
2012-03-16 13:25:00,52.52,52.52,52.38,52.38,13200.0,39.2727,39.2727,39.168,39.168,13200.0
2012-03-16 13:30:00,52.38,52.5,52.38,52.47,24600.0,39.168,39.2577,39.168,39.2353,24600.0
2012-03-16 13:35:00,52.47,52.49,52.45,52.49,7600.0,39.2353,39.2502,39.2203,39.2502,7600.0
2012-03-16 13:40:00,52.5,52.55,52.48,52.52,20400.0,39.2577,39.2951,39.2428,39.2727,20400.0
2012-03-16 13:45:00,52.52,52.55,52.49,52.55,20800.0,39.2727,39.2951,39.2502,39.2951,20800.0
2012-03-16 13:50:00,52.55,52.6,52.54,52.55,17300.0,39.2951,39.3325,39.2876,39.2951,17300.0
2012-03-16 13:55:00,52.55,52.6,52.54,52.54,17100.0,39.2951,39.3325,39.2876,39.2876,17100.0
2012-03-16 14:00:00,52.54,52.54,52.37,52.4,37200.0,39.2876,39.2876,39.1605,39.1829,37200.0
2012-03-16 14:05:00,52.41,52.46,52.37,52.37,15100.0,39.1904,39.2278,39.1605,39.1605,15100.0
2012-03-16 14:10:00,52.37,52.41,52.31,52.33,32600.0,39.1605,39.1904,39.1156,39.1306,32600.0
2012-03-16 14:15:00,52.35,52.41,52.34,52.34,10000.0,39.1456,39.1904,39.1381,39.1381,10000.0
2012-03-16 14:20:00,52.35,52.53,52.35,52.45,44300.0,39.1456,39.2802,39.1456,39.2203,44300.0
2012-03-16 14:25:00,52.44,52.44,52.38,52.38,26300.0,39.2129,39.2129,39.168,39.168,26300.0
2012-03-16 14:30:00,52.38,52.46,52.38,52.41,14800.0,39.168,39.2278,39.168,39.1904,14800.0
2012-03-16 14:35:00,52.42,52.46,52.36,52.39,15000.0,39.1979,39.2278,39.153,39.1755,15000.0
2012-03-16 14:40:00,52.39,52.5,52.37,52.44,25400.0,39.1755,39.2577,39.1605,39.2129,25400.0
2012-03-16 14:45:00,52.42,52.47,52.39,52.47,14100.0,39.1979,39.2353,39.1755,39.2353,14100.0
2012-03-16 14:50:00,52.47,52.52,52.46,52.46,15000.0,39.2353,39.2727,39.2278,39.2278,15000.0
2012-03-16 14:55:00,52.48,52.48,52.4,52.4,12900.0,39.2428,39.2428,39.1829,39.1829,12900.0
2012-03-16 15:00:00,52.39,52.47,52.37,52.37,32100.0,39.1755,39.2353,39.1605,39.1605,32100.0
2012-03-16 15:05:00,52.37,52.42,52.3,52.35,37800.0,39.1605,39.1979,39.1082,39.1456,37800.0
2012-03-16 15:10:00,52.35,52.42,52.33,52.42,33200.0,39.1456,39.1979,39.1306,39.1979,33200.0
2012-03-16 15:15:00,52.41,52.48,52.41,52.42,63000.0,39.1904,39.2428,39.1904,39.1979,63000.0
2012-03-16 15:20:00,52.42,52.47,52.4,52.47,31000.0,39.1979,39.2353,39.1829,39.2353,31000.0
2012-03-16 15:25:00,52.45,52.47,52.42,52.44,22200.0,39.2203,39.2353,39.1979,39.2129,22200.0
2012-03-16 15:30:00,52.44,52.45,52.36,52.44,41600.0,39.2129,39.2203,39.153,39.2129,41600.0
2012-03-16 15:35:00,52.44,52.46,52.39,52.43,52700.0,39.2129,39.2278,39.1755,39.2054,52700.0
2012-03-16 15:40:00,52.43,52.48,52.4,52.4,45100.0,39.2054,39.2428,39.1829,39.1829,45100.0
2012-03-16 15:45:00,52.41,52.46,52.39,52.45,41200.0,39.1904,39.2278,39.1755,39.2203,41200.0
2012-03-16 15:50:00,52.46,52.5,52.44,52.45,65900.0,39.2278,39.2577,39.2129,39.2203,65900.0
2012-03-16 15:55:00,52.45,52.51,52.43,52.47,181300.0,39.2203,39.2652,39.2054,39.2353,181300.0
2012-03-19 09:30:00,52.39,52.47,52.25,52.43,42700.0,39.1755,39.2353,39.0708,39.2054,42700.0
2012-03-19 09:35:00,52.43,52.48,52.06,52.06,41600.0,39.2054,39.2428,38.9287,38.9287,41600.0
2012-03-19 09:40:00,52.1,52.25,52.04,52.24,42000.0,38.9586,39.0708,38.9138,39.0633,42000.0
2012-03-19 09:45:00,52.24,52.34,52.19,52.33,34400.0,39.0633,39.1381,39.0259,39.1306,34400.0
2012-03-19 09:50:00,52.33,52.39,52.26,52.26,17900.0,39.1306,39.1755,39.0783,39.0783,17900.0
2012-03-19 09:55:00,52.28,52.46,52.25,52.41,83600.0,39.0932,39.2278,39.0708,39.1904,83600.0
2012-03-19 10:00:00,52.42,52.43,52.26,52.26,14300.0,39.1979,39.2054,39.0783,39.0783,14300.0
2012-03-19 10:05:00,52.26,52.29,52.21,52.29,9200.0,39.0783,39.1007,39.0409,39.1007,9200.0
2012-03-19 10:10:00,52.28,52.31,52.18,52.23,48500.0,39.0932,39.1156,39.0184,39.0558,48500.0
2012-03-19 10:15:00,52.24,52.29,52.19,52.19,24500.0,39.0633,39.1007,39.0259,39.0259,24500.0
2012-03-19 10:20:00,52.19,52.26,52.14,52.16,61600.0,39.0259,39.0783,38.9885,39.0035,61600.0
2012-03-19 10:25:00,52.17,52.26,52.17,52.22,33200.0,39.011,39.0783,39.011,39.0483,33200.0
2012-03-19 10:30:00,52.22,52.3,52.19,52.25,30400.0,39.0483,39.1082,39.0259,39.0708,30400.0
2012-03-19 10:35:00,52.26,52.3,52.26,52.3,13500.0,39.0783,39.1082,39.0783,39.1082,13500.0
2012-03-19 10:40:00,52.31,52.31,52.19,52.22,39500.0,39.1156,39.1156,39.0259,39.0483,39500.0
2012-03-19 10:45:00,52.21,52.33,52.2,52.26,15500.0,39.0409,39.1306,39.0334,39.0783,15500.0
2012-03-19 10:50:00,52.26,52.28,52.18,52.18,9700.0,39.0783,39.0932,39.0184,39.0184,9700.0
2012-03-19 10:55:00,52.19,52.25,52.18,52.21,26600.0,39.0259,39.0708,39.0184,39.0409,26600.0
2012-03-19 11:00:00,52.2,52.22,52.06,52.06,36200.0,39.0334,39.0483,38.9287,38.9287,36200.0
2012-03-19 11:05:00,52.04,52.04,51.89,51.89,20000.0,38.9138,38.9138,38.8016,38.8016,20000.0
2012-03-19 11:10:00,51.89,51.96,51.89,51.95,15900.0,38.8016,38.8539,38.8016,38.8465,15900.0
2012-03-19 11:15:00,51.96,52.1,51.95,52.04,23300.0,38.8539,38.9586,38.8465,38.9138,23300.0
2012-03-19 11:20:00,52.04,52.05,51.89,51.89,13600.0,38.9138,38.9212,38.8016,38.8016,13600.0
2012-03-19 11:25:00,51.89,51.96,51.87,51.88,5500.0,38.8016,38.8539,38.7866,38.7941,5500.0
2012-03-19 11:30:00,51.89,51.93,51.88,51.9,6000.0,38.8016,38.8315,38.7941,38.8091,6000.0
2012-03-19 11:35:00,51.91,52.05,51.91,51.98,19000.0,38.8165,38.9212,38.8165,38.8689,19000.0
2012-03-19 11:40:00,52.0,52.08,51.95,52.08,21400.0,38.8838,38.9437,38.8465,38.9437,21400.0
2012-03-19 11:45:00,52.09,52.21,52.04,52.14,20200.0,38.9511,39.0409,38.9138,38.9885,20200.0
2012-03-19 11:50:00,52.12,52.37,52.11,52.37,39000.0,38.9736,39.1605,38.9661,39.1605,39000.0
2012-03-19 11:55:00,52.38,52.41,52.32,52.35,30000.0,39.168,39.1904,39.1231,39.1456,30000.0
2012-03-19 12:00:00,52.33,52.4,52.32,52.32,10900.0,39.1306,39.1829,39.1231,39.1231,10900.0
2012-03-19 12:05:00,52.32,52.36,52.31,52.35,43700.0,39.1231,39.153,39.1156,39.1456,43700.0
2012-03-19 12:10:00,52.35,52.39,52.32,52.36,15400.0,39.1456,39.1755,39.1231,39.153,15400.0
2012-03-19 12:15:00,52.36,52.45,52.36,52.45,8900.0,39.153,39.2203,39.153,39.2203,8900.0
2012-03-19 12:20:00,52.45,52.45,52.44,52.44,3800.0,39.2203,39.2203,39.2129,39.2129,3800.0
2012-03-19 12:25:00,52.44,52.52,52.4,52.49,9300.0,39.2129,39.2727,39.1829,39.2502,9300.0
2012-03-19 12:30:00,52.51,52.52,52.48,52.52,6700.0,39.2652,39.2727,39.2428,39.2727,6700.0
2012-03-19 12:35:00,52.52,52.56,52.5,52.55,11100.0,39.2727,39.3026,39.2577,39.2951,11100.0
2012-03-19 12:40:00,52.54,52.59,52.53,52.56,9600.0,39.2876,39.325,39.2802,39.3026,9600.0
2012-03-19 12:45:00,52.56,52.56,52.49,52.49,6200.0,39.3026,39.3026,39.2502,39.2502,6200.0
2012-03-19 12:50:00,52.48,52.55,52.46,52.55,8500.0,39.2428,39.2951,39.2278,39.2951,8500.0
2012-03-19 12:55:00,52.54,52.56,52.51,52.54,11600.0,39.2876,39.3026,39.2652,39.2876,11600.0
2012-03-19 13:00:00,52.54,52.6,52.53,52.57,10800.0,39.2876,39.3325,39.2802,39.3101,10800.0
2012-03-19 13:05:00,52.56,52.57,52.52,52.55,6400.0,39.3026,39.3101,39.2727,39.2951,6400.0
2012-03-19 13:10:00,52.55,52.57,52.52,52.57,11200.0,39.2951,39.3101,39.2727,39.3101,11200.0
2012-03-19 13:15:00,52.57,52.59,52.53,52.54,6900.0,39.3101,39.325,39.2802,39.2876,6900.0
2012-03-19 13:20:00,52.53,52.54,52.43,52.43,15900.0,39.2802,39.2876,39.2054,39.2054,15900.0
2012-03-19 13:25:00,52.43,52.5,52.41,52.5,9600.0,39.2054,39.2577,39.1904,39.2577,9600.0
2012-03-19 13:30:00,52.51,52.51,52.43,52.47,7500.0,39.2652,39.2652,39.2054,39.2353,7500.0
2012-03-19 13:35:00,52.48,52.51,52.47,52.5,11600.0,39.2428,39.2652,39.2353,39.2577,11600.0
2012-03-19 13:40:00,52.49,52.52,52.47,52.52,12400.0,39.2502,39.2727,39.2353,39.2727,12400.0
2012-03-19 13:45:00,52.52,52.52,52.46,52.49,8700.0,39.2727,39.2727,39.2278,39.2502,8700.0
2012-03-19 13:50:00,52.49,52.51,52.45,52.5,9100.0,39.2502,39.2652,39.2203,39.2577,9100.0
2012-03-19 13:55:00,52.5,52.5,52.44,52.46,18100.0,39.2577,39.2577,39.2129,39.2278,18100.0
2012-03-19 14:00:00,52.48,52.52,52.48,52.51,9600.0,39.2428,39.2727,39.2428,39.2652,9600.0
2012-03-19 14:05:00,52.51,52.51,52.45,52.48,13500.0,39.2652,39.2652,39.2203,39.2428,13500.0
2012-03-19 14:10:00,52.48,52.51,52.46,52.5,35600.0,39.2428,39.2652,39.2278,39.2577,35600.0
2012-03-19 14:15:00,52.51,52.51,52.47,52.47,14300.0,39.2652,39.2652,39.2353,39.2353,14300.0
2012-03-19 14:20:00,52.47,52.48,52.42,52.43,18100.0,39.2353,39.2428,39.1979,39.2054,18100.0
2012-03-19 14:25:00,52.42,52.45,52.41,52.45,40900.0,39.1979,39.2203,39.1904,39.2203,40900.0
2012-03-19 14:30:00,52.45,52.49,52.44,52.47,23400.0,39.2203,39.2502,39.2129,39.2353,23400.0
2012-03-19 14:35:00,52.48,52.51,52.47,52.5,22700.0,39.2428,39.2652,39.2353,39.2577,22700.0
2012-03-19 14:40:00,52.5,52.53,52.48,52.53,14500.0,39.2577,39.2802,39.2428,39.2802,14500.0
2012-03-19 14:45:00,52.53,52.54,52.51,52.51,8800.0,39.2802,39.2876,39.2652,39.2652,8800.0
2012-03-19 14:50:00,52.51,52.53,52.48,52.52,15900.0,39.2652,39.2802,39.2428,39.2727,15900.0
2012-03-19 14:55:00,52.52,52.53,52.49,52.53,19000.0,39.2727,39.2802,39.2502,39.2802,19000.0
2012-03-19 15:00:00,52.51,52.52,52.45,52.45,23000.0,39.2652,39.2727,39.2203,39.2203,23000.0
2012-03-19 15:05:00,52.45,52.45,52.35,52.35,19900.0,39.2203,39.2203,39.1456,39.1456,19900.0
2012-03-19 15:10:00,52.36,52.36,52.26,52.3,32100.0,39.153,39.153,39.0783,39.1082,32100.0
2012-03-19 15:15:00,52.3,52.3,52.18,52.18,36100.0,39.1082,39.1082,39.0184,39.0184,36100.0
2012-03-19 15:20:00,52.19,52.21,52.14,52.16,26500.0,39.0259,39.0409,38.9885,39.0035,26500.0
2012-03-19 15:25:00,52.16,52.29,52.11,52.29,100500.0,39.0035,39.1007,38.9661,39.1007,100500.0
2012-03-19 15:30:00,52.28,52.29,52.21,52.25,68100.0,39.0932,39.1007,39.0409,39.0708,68100.0
2012-03-19 15:35:00,52.26,52.36,52.25,52.3,136500.0,39.0783,39.153,39.0708,39.1082,136500.0
2012-03-19 15:40:00,52.3,52.35,52.05,52.05,89400.0,39.1082,39.1456,38.9212,38.9212,89400.0
2012-03-19 15:45:00,52.06,52.09,51.99,52.0,47000.0,38.9287,38.9511,38.8764,38.8838,47000.0
2012-03-19 15:50:00,52.01,52.17,52.0,52.05,103300.0,38.8913,39.011,38.8838,38.9212,103300.0
2012-03-19 15:55:00,52.06,52.15,52.05,52.12,104100.0,38.9287,38.996,38.9212,38.9736,104100.0
2012-03-20 09:30:00,52.1,52.26,51.5,51.61,58500.0,38.9586,39.0783,38.51,38.5922,58500.0
2012-03-20 09:35:00,51.62,52.34,51.56,52.17,92700.0,38.5997,39.1381,38.5548,39.011,92700.0
2012-03-20 09:40:00,52.2,52.34,51.76,51.85,113400.0,39.0334,39.1381,38.7044,38.7717,113400.0
2012-03-20 09:45:00,51.82,52.09,51.81,52.0,65100.0,38.7492,38.9511,38.7418,38.8838,65100.0
2012-03-20 09:50:00,52.0,52.1,51.9,52.0,75700.0,38.8838,38.9586,38.8091,38.8838,75700.0
2012-03-20 09:55:00,51.99,52.28,51.93,51.94,65600.0,38.8764,39.0932,38.8315,38.839,65600.0
2012-03-20 10:00:00,51.93,52.03,51.93,52.02,109700.0,38.8315,38.9063,38.8315,38.8988,109700.0
2012-03-20 10:05:00,52.03,52.43,52.02,52.43,56700.0,38.9063,39.2054,38.8988,39.2054,56700.0
2012-03-20 10:10:00,52.46,52.49,52.37,52.39,34300.0,39.2278,39.2502,39.1605,39.1755,34300.0
2012-03-20 10:15:00,52.39,52.69,52.39,52.64,55600.0,39.1755,39.3998,39.1755,39.3624,55600.0
2012-03-20 10:20:00,52.61,52.63,52.36,52.57,56100.0,39.34,39.3549,39.153,39.3101,56100.0
2012-03-20 10:25:00,52.58,52.74,52.52,52.62,77100.0,39.3175,39.4372,39.2727,39.3475,77100.0
2012-03-20 10:30:00,52.63,52.74,52.55,52.56,49600.0,39.3549,39.4372,39.2951,39.3026,49600.0
2012-03-20 10:35:00,52.57,52.59,52.53,52.59,21700.0,39.3101,39.325,39.2802,39.325,21700.0
2012-03-20 10:40:00,52.59,52.6,52.46,52.47,45100.0,39.325,39.3325,39.2278,39.2353,45100.0
2012-03-20 10:45:00,52.48,52.7,52.41,52.7,22700.0,39.2428,39.4073,39.1904,39.4073,22700.0
2012-03-20 10:50:00,52.69,52.9,52.62,52.9,46100.0,39.3998,39.5568,39.3475,39.5568,46100.0
2012-03-20 10:55:00,52.9,52.97,52.68,52.74,39500.0,39.5568,39.6092,39.3923,39.4372,39500.0
2012-03-20 11:00:00,52.74,52.87,52.72,52.87,18600.0,39.4372,39.5344,39.4222,39.5344,18600.0
2012-03-20 11:05:00,52.88,52.93,52.87,52.92,17000.0,39.5419,39.5793,39.5344,39.5718,17000.0
2012-03-20 11:10:00,52.92,52.93,52.86,52.87,28600.0,39.5718,39.5793,39.5269,39.5344,28600.0
2012-03-20 11:15:00,52.86,52.9,52.77,52.77,14800.0,39.5269,39.5568,39.4596,39.4596,14800.0
2012-03-20 11:20:00,52.79,52.81,52.76,52.79,24800.0,39.4746,39.4895,39.4521,39.4746,24800.0
2012-03-20 11:25:00,52.78,52.82,52.76,52.77,13900.0,39.4671,39.497,39.4521,39.4596,13900.0
2012-03-20 11:30:00,52.77,52.85,52.75,52.79,36500.0,39.4596,39.5194,39.4447,39.4746,36500.0
2012-03-20 11:35:00,52.78,52.8,52.75,52.76,20900.0,39.4671,39.4821,39.4447,39.4521,20900.0
2012-03-20 11:40:00,52.76,52.76,52.69,52.71,48000.0,39.4521,39.4521,39.3998,39.4148,48000.0
2012-03-20 11:45:00,52.71,52.71,52.54,52.55,17800.0,39.4148,39.4148,39.2876,39.2951,17800.0
2012-03-20 11:50:00,52.56,52.65,52.53,52.63,12900.0,39.3026,39.3699,39.2802,39.3549,12900.0
2012-03-20 11:55:00,52.6,52.62,52.58,52.62,8600.0,39.3325,39.3475,39.3175,39.3475,8600.0
2012-03-20 12:00:00,52.61,52.61,52.56,52.57,19300.0,39.34,39.34,39.3026,39.3101,19300.0
2012-03-20 12:05:00,52.54,52.54,52.48,52.49,22100.0,39.2876,39.2876,39.2428,39.2502,22100.0
2012-03-20 12:10:00,52.48,52.5,52.36,52.38,32800.0,39.2428,39.2577,39.153,39.168,32800.0
2012-03-20 12:15:00,52.37,52.5,52.37,52.5,5800.0,39.1605,39.2577,39.1605,39.2577,5800.0
2012-03-20 12:20:00,52.5,52.5,52.2,52.21,39400.0,39.2577,39.2577,39.0334,39.0409,39400.0
2012-03-20 12:25:00,52.21,52.26,52.08,52.16,48000.0,39.0409,39.0783,38.9437,39.0035,48000.0
2012-03-20 12:30:00,52.16,52.19,52.04,52.18,19900.0,39.0035,39.0259,38.9138,39.0184,19900.0
2012-03-20 12:35:00,52.16,52.27,52.14,52.25,9000.0,39.0035,39.0857,38.9885,39.0708,9000.0
2012-03-20 12:40:00,52.26,52.43,52.25,52.42,25600.0,39.0783,39.2054,39.0708,39.1979,25600.0
2012-03-20 12:45:00,52.42,52.55,52.42,52.54,9700.0,39.1979,39.2951,39.1979,39.2876,9700.0
2012-03-20 12:50:00,52.55,52.6,52.54,52.55,8900.0,39.2951,39.3325,39.2876,39.2951,8900.0
2012-03-20 12:55:00,52.55,52.57,52.53,52.55,6600.0,39.2951,39.3101,39.2802,39.2951,6600.0
2012-03-20 13:00:00,52.57,52.63,52.53,52.63,6000.0,39.3101,39.3549,39.2802,39.3549,6000.0
2012-03-20 13:05:00,52.63,52.77,52.59,52.69,39900.0,39.3549,39.4596,39.325,39.3998,39900.0
2012-03-20 13:10:00,52.69,52.7,52.58,52.59,15900.0,39.3998,39.4073,39.3175,39.325,15900.0
2012-03-20 13:15:00,52.62,52.63,52.51,52.62,13400.0,39.3475,39.3549,39.2652,39.3475,13400.0
2012-03-20 13:20:00,52.63,52.66,52.62,52.63,5900.0,39.3549,39.3774,39.3475,39.3549,5900.0
2012-03-20 13:25:00,52.64,52.73,52.64,52.64,7900.0,39.3624,39.4297,39.3624,39.3624,7900.0
2012-03-20 13:30:00,52.62,52.63,52.6,52.6,12500.0,39.3475,39.3549,39.3325,39.3325,12500.0
2012-03-20 13:35:00,52.6,52.63,52.56,52.56,10600.0,39.3325,39.3549,39.3026,39.3026,10600.0
2012-03-20 13:40:00,52.56,52.7,52.55,52.65,19400.0,39.3026,39.4073,39.2951,39.3699,19400.0
2012-03-20 13:45:00,52.66,52.68,52.61,52.68,8700.0,39.3774,39.3923,39.34,39.3923,8700.0
2012-03-20 13:50:00,52.68,52.68,52.64,52.65,13200.0,39.3923,39.3923,39.3624,39.3699,13200.0
2012-03-20 13:55:00,52.66,52.68,52.62,52.66,9700.0,39.3774,39.3923,39.3475,39.3774,9700.0
2012-03-20 14:00:00,52.67,52.73,52.64,52.66,17000.0,39.3848,39.4297,39.3624,39.3774,17000.0
2012-03-20 14:05:00,52.66,52.66,52.62,52.62,15600.0,39.3774,39.3774,39.3475,39.3475,15600.0
2012-03-20 14:10:00,52.62,52.66,52.6,52.66,12200.0,39.3475,39.3774,39.3325,39.3774,12200.0
2012-03-20 14:15:00,52.67,52.75,52.65,52.75,22500.0,39.3848,39.4447,39.3699,39.4447,22500.0
2012-03-20 14:20:00,52.75,52.82,52.75,52.82,19300.0,39.4447,39.497,39.4447,39.497,19300.0
2012-03-20 14:25:00,52.85,52.88,52.8,52.82,15900.0,39.5194,39.5419,39.4821,39.497,15900.0
2012-03-20 14:30:00,52.83,52.85,52.81,52.84,19100.0,39.5045,39.5194,39.4895,39.512,19100.0
2012-03-20 14:35:00,52.85,52.85,52.84,52.84,17900.0,39.5194,39.5194,39.512,39.512,17900.0
2012-03-20 14:40:00,52.83,52.95,52.83,52.95,19600.0,39.5045,39.5942,39.5045,39.5942,19600.0
2012-03-20 14:45:00,52.94,53.0,52.91,52.99,19000.0,39.5867,39.6316,39.5643,39.6241,19000.0
2012-03-20 14:50:00,52.98,53.12,52.98,53.1,42400.0,39.6167,39.7213,39.6167,39.7064,42400.0
2012-03-20 14:55:00,53.09,53.19,53.02,53.12,52300.0,39.6989,39.7737,39.6466,39.7213,52300.0
2012-03-20 15:00:00,53.13,53.25,53.13,53.22,38300.0,39.7288,39.8185,39.7288,39.7961,38300.0
2012-03-20 15:05:00,53.23,53.24,53.18,53.19,21100.0,39.8036,39.8111,39.7662,39.7737,21100.0
2012-03-20 15:10:00,53.2,53.23,53.13,53.15,21100.0,39.7812,39.8036,39.7288,39.7438,21100.0
2012-03-20 15:15:00,53.13,53.2,53.13,53.19,16200.0,39.7288,39.7812,39.7288,39.7737,16200.0
2012-03-20 15:20:00,53.18,53.2,53.14,53.17,24300.0,39.7662,39.7812,39.7363,39.7587,24300.0
2012-03-20 15:25:00,53.19,53.2,53.14,53.17,23900.0,39.7737,39.7812,39.7363,39.7587,23900.0
2012-03-20 15:30:00,53.16,53.19,53.14,53.19,35100.0,39.7512,39.7737,39.7363,39.7737,35100.0
2012-03-20 15:35:00,53.2,53.21,53.03,53.04,46000.0,39.7812,39.7886,39.654,39.6615,46000.0
2012-03-20 15:40:00,53.03,53.04,52.93,52.95,53500.0,39.654,39.6615,39.5793,39.5942,53500.0
2012-03-20 15:45:00,52.95,52.95,52.85,52.91,60500.0,39.5942,39.5942,39.5194,39.5643,60500.0
2012-03-20 15:50:00,52.9,52.91,52.8,52.84,46400.0,39.5568,39.5643,39.4821,39.512,46400.0
2012-03-20 15:55:00,52.83,52.91,52.82,52.89,80500.0,39.5045,39.5643,39.497,39.5494,80500.0
2012-03-21 09:30:00,52.93,53.13,52.85,52.98,37700.0,39.5793,39.7288,39.5194,39.6167,37700.0
2012-03-21 09:35:00,52.99,52.99,52.75,52.87,18600.0,39.6241,39.6241,39.4447,39.5344,18600.0
2012-03-21 09:40:00,52.88,53.11,52.76,53.06,32100.0,39.5419,39.7139,39.4521,39.6765,32100.0
2012-03-21 09:45:00,53.08,53.08,52.95,52.96,18700.0,39.6914,39.6914,39.5942,39.6017,18700.0
2012-03-21 09:50:00,52.96,53.0,52.6,52.67,55100.0,39.6017,39.6316,39.3325,39.3848,55100.0
2012-03-21 09:55:00,52.68,52.73,52.51,52.65,19300.0,39.3923,39.4297,39.2652,39.3699,19300.0
2012-03-21 10:00:00,52.64,52.71,52.4,52.4,21500.0,39.3624,39.4148,39.1829,39.1829,21500.0
2012-03-21 10:05:00,52.38,52.39,52.34,52.34,15200.0,39.168,39.1755,39.1381,39.1381,15200.0
2012-03-21 10:10:00,52.33,52.58,52.23,52.57,25900.0,39.1306,39.3175,39.0558,39.3101,25900.0
2012-03-21 10:15:00,52.58,52.64,52.54,52.61,10600.0,39.3175,39.3624,39.2876,39.34,10600.0
2012-03-21 10:20:00,52.64,52.72,52.63,52.72,10200.0,39.3624,39.4222,39.3549,39.4222,10200.0
2012-03-21 10:25:00,52.73,52.73,52.5,52.53,31200.0,39.4297,39.4297,39.2577,39.2802,31200.0
2012-03-21 10:30:00,52.55,52.58,52.52,52.55,24000.0,39.2951,39.3175,39.2727,39.2951,24000.0
2012-03-21 10:35:00,52.55,52.62,52.55,52.62,13700.0,39.2951,39.3475,39.2951,39.3475,13700.0
2012-03-21 10:40:00,52.64,52.64,52.57,52.62,10700.0,39.3624,39.3624,39.3101,39.3475,10700.0
2012-03-21 10:45:00,52.64,52.68,52.59,52.64,21700.0,39.3624,39.3923,39.325,39.3624,21700.0
2012-03-21 10:50:00,52.64,52.68,52.6,52.64,12400.0,39.3624,39.3923,39.3325,39.3624,12400.0
2012-03-21 10:55:00,52.6,52.62,52.53,52.6,37500.0,39.3325,39.3475,39.2802,39.3325,37500.0
2012-03-21 11:00:00,52.58,52.66,52.49,52.66,15900.0,39.3175,39.3774,39.2502,39.3774,15900.0
2012-03-21 11:05:00,52.65,52.72,52.64,52.7,11500.0,39.3699,39.4222,39.3624,39.4073,11500.0
2012-03-21 11:10:00,52.71,52.8,52.69,52.74,14200.0,39.4148,39.4821,39.3998,39.4372,14200.0
2012-03-21 11:15:00,52.74,52.74,52.67,52.67,9800.0,39.4372,39.4372,39.3848,39.3848,9800.0
2012-03-21 11:20:00,52.67,52.7,52.66,52.67,12400.0,39.3848,39.4073,39.3774,39.3848,12400.0
2012-03-21 11:25:00,52.67,52.77,52.65,52.76,6000.0,39.3848,39.4596,39.3699,39.4521,6000.0
2012-03-21 11:30:00,52.75,52.83,52.75,52.82,10200.0,39.4447,39.5045,39.4447,39.497,10200.0
2012-03-21 11:35:00,52.83,52.92,52.83,52.9,21100.0,39.5045,39.5718,39.5045,39.5568,21100.0
2012-03-21 11:40:00,52.89,52.98,52.89,52.94,6100.0,39.5494,39.6167,39.5494,39.5867,6100.0
2012-03-21 11:45:00,52.92,52.95,52.92,52.94,4200.0,39.5718,39.5942,39.5718,39.5867,4200.0
2012-03-21 11:50:00,52.94,52.94,52.8,52.8,13400.0,39.5867,39.5867,39.4821,39.4821,13400.0
2012-03-21 11:55:00,52.8,52.8,52.75,52.75,10500.0,39.4821,39.4821,39.4447,39.4447,10500.0
2012-03-21 12:00:00,52.75,52.75,52.67,52.68,15600.0,39.4447,39.4447,39.3848,39.3923,15600.0
2012-03-21 12:05:00,52.7,52.7,52.62,52.62,15300.0,39.4073,39.4073,39.3475,39.3475,15300.0
2012-03-21 12:10:00,52.62,52.7,52.61,52.64,15100.0,39.3475,39.4073,39.34,39.3624,15100.0
2012-03-21 12:15:00,52.63,52.63,52.58,52.6,9400.0,39.3549,39.3549,39.3175,39.3325,9400.0
2012-03-21 12:20:00,52.59,52.68,52.59,52.64,13800.0,39.325,39.3923,39.325,39.3624,13800.0
2012-03-21 12:25:00,52.63,52.65,52.61,52.64,8700.0,39.3549,39.3699,39.34,39.3624,8700.0
2012-03-21 12:30:00,52.64,52.64,52.59,52.6,13000.0,39.3624,39.3624,39.325,39.3325,13000.0
2012-03-21 12:35:00,52.6,52.63,52.59,52.61,9200.0,39.3325,39.3549,39.325,39.34,9200.0
2012-03-21 12:40:00,52.61,52.75,52.6,52.72,24600.0,39.34,39.4447,39.3325,39.4222,24600.0
2012-03-21 12:45:00,52.72,52.73,52.66,52.67,11600.0,39.4222,39.4297,39.3774,39.3848,11600.0
2012-03-21 12:50:00,52.67,52.69,52.63,52.63,11100.0,39.3848,39.3998,39.3549,39.3549,11100.0
2012-03-21 12:55:00,52.63,52.67,52.63,52.66,15100.0,39.3549,39.3848,39.3549,39.3774,15100.0
2012-03-21 13:00:00,52.67,52.67,52.63,52.63,8600.0,39.3848,39.3848,39.3549,39.3549,8600.0
2012-03-21 13:05:00,52.63,52.67,52.6,52.63,14300.0,39.3549,39.3848,39.3325,39.3549,14300.0
2012-03-21 13:10:00,52.64,52.67,52.62,52.62,7900.0,39.3624,39.3848,39.3475,39.3475,7900.0
2012-03-21 13:15:00,52.62,52.69,52.61,52.69,13900.0,39.3475,39.3998,39.34,39.3998,13900.0
2012-03-21 13:20:00,52.69,52.73,52.66,52.66,16800.0,39.3998,39.4297,39.3774,39.3774,16800.0
2012-03-21 13:25:00,52.66,52.66,52.62,52.66,16200.0,39.3774,39.3774,39.3475,39.3774,16200.0
2012-03-21 13:30:00,52.65,52.66,52.51,52.51,54200.0,39.3699,39.3774,39.2652,39.2652,54200.0
2012-03-21 13:35:00,52.51,52.52,52.42,52.48,19800.0,39.2652,39.2727,39.1979,39.2428,19800.0
2012-03-21 13:40:00,52.49,52.49,52.41,52.41,7600.0,39.2502,39.2502,39.1904,39.1904,7600.0
2012-03-21 13:45:00,52.41,52.42,52.38,52.41,18500.0,39.1904,39.1979,39.168,39.1904,18500.0
2012-03-21 13:50:00,52.42,52.47,52.41,52.44,14600.0,39.1979,39.2353,39.1904,39.2129,14600.0
2012-03-21 13:55:00,52.44,52.46,52.44,52.44,4400.0,39.2129,39.2278,39.2129,39.2129,4400.0
2012-03-21 14:00:00,52.45,52.53,52.45,52.5,35400.0,39.2203,39.2802,39.2203,39.2577,35400.0
2012-03-21 14:05:00,52.49,52.51,52.4,52.41,18400.0,39.2502,39.2652,39.1829,39.1904,18400.0
2012-03-21 14:10:00,52.42,52.51,52.41,52.51,7200.0,39.1979,39.2652,39.1904,39.2652,7200.0
2012-03-21 14:15:00,52.5,52.56,52.5,52.5,15600.0,39.2577,39.3026,39.2577,39.2577,15600.0
2012-03-21 14:20:00,52.48,52.54,52.47,52.52,15800.0,39.2428,39.2876,39.2353,39.2727,15800.0
2012-03-21 14:25:00,52.52,52.59,52.52,52.58,15800.0,39.2727,39.325,39.2727,39.3175,15800.0
2012-03-21 14:30:00,52.56,52.67,52.55,52.62,16800.0,39.3026,39.3848,39.2951,39.3475,16800.0
2012-03-21 14:35:00,52.63,52.65,52.55,52.58,16900.0,39.3549,39.3699,39.2951,39.3175,16900.0
2012-03-21 14:40:00,52.59,52.59,52.55,52.57,13300.0,39.325,39.325,39.2951,39.3101,13300.0
2012-03-21 14:45:00,52.59,52.59,52.54,52.57,9300.0,39.325,39.325,39.2876,39.3101,9300.0
2012-03-21 14:50:00,52.56,52.6,52.54,52.58,19800.0,39.3026,39.3325,39.2876,39.3175,19800.0
2012-03-21 14:55:00,52.59,52.6,52.57,52.57,9100.0,39.325,39.3325,39.3101,39.3101,9100.0
2012-03-21 15:00:00,52.57,52.59,52.52,52.52,17100.0,39.3101,39.325,39.2727,39.2727,17100.0
2012-03-21 15:05:00,52.52,52.59,52.52,52.58,19000.0,39.2727,39.325,39.2727,39.3175,19000.0
2012-03-21 15:10:00,52.58,52.58,52.56,52.57,15000.0,39.3175,39.3175,39.3026,39.3101,15000.0
2012-03-21 15:15:00,52.57,52.58,52.53,52.56,13900.0,39.3101,39.3175,39.2802,39.3026,13900.0
2012-03-21 15:20:00,52.56,52.59,52.56,52.58,15400.0,39.3026,39.325,39.3026,39.3175,15400.0
2012-03-21 15:25:00,52.58,52.58,52.53,52.55,11400.0,39.3175,39.3175,39.2802,39.2951,11400.0
2012-03-21 15:30:00,52.55,52.55,52.53,52.54,16300.0,39.2951,39.2951,39.2802,39.2876,16300.0
2012-03-21 15:35:00,52.55,52.55,52.39,52.39,37900.0,39.2951,39.2951,39.1755,39.1755,37900.0
2012-03-21 15:40:00,52.39,52.4,52.36,52.39,52800.0,39.1755,39.1829,39.153,39.1755,52800.0
2012-03-21 15:45:00,52.39,52.46,52.39,52.42,57600.0,39.1755,39.2278,39.1755,39.1979,57600.0
2012-03-21 15:50:00,52.42,52.42,52.27,52.27,60500.0,39.1979,39.1979,39.0857,39.0857,60500.0
2012-03-21 15:55:00,52.28,52.32,52.22,52.29,135300.0,39.0932,39.1231,39.0483,39.1007,135300.0
2012-03-22 09:30:00,52.0,52.25,51.83,52.14,29500.0,38.8838,39.0708,38.7567,38.9885,29500.0
2012-03-22 09:35:00,52.14,52.16,52.01,52.13,12100.0,38.9885,39.0035,38.8913,38.9811,12100.0
2012-03-22 09:40:00,52.17,52.59,52.16,52.51,18700.0,39.011,39.325,39.0035,39.2652,18700.0
2012-03-22 09:45:00,52.63,52.81,52.55,52.77,32600.0,39.3549,39.4895,39.2951,39.4596,32600.0
2012-03-22 09:50:00,52.79,52.86,52.77,52.82,41600.0,39.4746,39.5269,39.4596,39.497,41600.0
2012-03-22 09:55:00,52.81,52.92,52.77,52.91,17200.0,39.4895,39.5718,39.4596,39.5643,17200.0
2012-03-22 10:00:00,52.9,53.0,52.89,52.96,20200.0,39.5568,39.6316,39.5494,39.6017,20200.0
2012-03-22 10:05:00,52.97,53.11,52.93,52.93,31800.0,39.6092,39.7139,39.5793,39.5793,31800.0
2012-03-22 10:10:00,52.94,52.96,52.72,52.76,11800.0,39.5867,39.6017,39.4222,39.4521,11800.0
2012-03-22 10:15:00,52.76,52.77,52.62,52.69,10400.0,39.4521,39.4596,39.3475,39.3998,10400.0
2012-03-22 10:20:00,52.72,52.73,52.46,52.46,19600.0,39.4222,39.4297,39.2278,39.2278,19600.0
2012-03-22 10:25:00,52.46,52.64,52.45,52.63,14700.0,39.2278,39.3624,39.2203,39.3549,14700.0
2012-03-22 10:30:00,52.65,52.65,52.48,52.49,9500.0,39.3699,39.3699,39.2428,39.2502,9500.0
2012-03-22 10:35:00,52.5,52.57,52.48,52.52,5700.0,39.2577,39.3101,39.2428,39.2727,5700.0
2012-03-22 10:40:00,52.51,52.59,52.44,52.56,6800.0,39.2652,39.325,39.2129,39.3026,6800.0
2012-03-22 10:45:00,52.57,52.61,52.5,52.52,10100.0,39.3101,39.34,39.2577,39.2727,10100.0
2012-03-22 10:50:00,52.54,52.54,52.34,52.34,10000.0,39.2876,39.2876,39.1381,39.1381,10000.0
2012-03-22 10:55:00,52.32,52.33,52.13,52.15,13500.0,39.1231,39.1306,38.9811,38.996,13500.0
2012-03-22 11:00:00,52.15,52.26,52.1,52.26,17500.0,38.996,39.0783,38.9586,39.0783,17500.0
2012-03-22 11:05:00,52.26,52.32,52.2,52.32,22100.0,39.0783,39.1231,39.0334,39.1231,22100.0
2012-03-22 11:10:00,52.31,52.41,52.3,52.35,25900.0,39.1156,39.1904,39.1082,39.1456,25900.0
2012-03-22 11:15:00,52.34,52.45,52.34,52.37,15500.0,39.1381,39.2203,39.1381,39.1605,15500.0
2012-03-22 11:20:00,52.38,52.45,52.32,52.32,20800.0,39.168,39.2203,39.1231,39.1231,20800.0
2012-03-22 11:25:00,52.33,52.45,52.33,52.36,19000.0,39.1306,39.2203,39.1306,39.153,19000.0
2012-03-22 11:30:00,52.35,52.38,52.33,52.37,12100.0,39.1456,39.168,39.1306,39.1605,12100.0
2012-03-22 11:35:00,52.37,52.47,52.33,52.37,23300.0,39.1605,39.2353,39.1306,39.1605,23300.0
2012-03-22 11:40:00,52.38,52.4,52.3,52.3,7300.0,39.168,39.1829,39.1082,39.1082,7300.0
2012-03-22 11:45:00,52.3,52.3,52.22,52.22,7700.0,39.1082,39.1082,39.0483,39.0483,7700.0
2012-03-22 11:50:00,52.21,52.27,52.21,52.24,11300.0,39.0409,39.0857,39.0409,39.0633,11300.0
2012-03-22 11:55:00,52.23,52.26,52.2,52.22,5500.0,39.0558,39.0783,39.0334,39.0483,5500.0
2012-03-22 12:00:00,52.22,52.31,52.17,52.31,14100.0,39.0483,39.1156,39.011,39.1156,14100.0
2012-03-22 12:05:00,52.31,52.32,52.29,52.31,11700.0,39.1156,39.1231,39.1007,39.1156,11700.0
2012-03-22 12:10:00,52.35,52.37,52.29,52.29,8500.0,39.1456,39.1605,39.1007,39.1007,8500.0
2012-03-22 12:15:00,52.29,52.32,52.29,52.29,5600.0,39.1007,39.1231,39.1007,39.1007,5600.0
2012-03-22 12:20:00,52.29,52.32,52.29,52.29,8900.0,39.1007,39.1231,39.1007,39.1007,8900.0
2012-03-22 12:25:00,52.29,52.32,52.29,52.3,17600.0,39.1007,39.1231,39.1007,39.1082,17600.0
2012-03-22 12:30:00,52.3,52.31,52.25,52.27,23700.0,39.1082,39.1156,39.0708,39.0857,23700.0
2012-03-22 12:35:00,52.25,52.31,52.25,52.29,10000.0,39.0708,39.1156,39.0708,39.1007,10000.0
2012-03-22 12:40:00,52.28,52.31,52.28,52.28,7500.0,39.0932,39.1156,39.0932,39.0932,7500.0
2012-03-22 12:45:00,52.27,52.29,52.19,52.28,11000.0,39.0857,39.1007,39.0259,39.0932,11000.0
2012-03-22 12:50:00,52.28,52.31,52.26,52.29,7600.0,39.0932,39.1156,39.0783,39.1007,7600.0
2012-03-22 12:55:00,52.29,52.36,52.27,52.36,4600.0,39.1007,39.153,39.0857,39.153,4600.0
2012-03-22 13:00:00,52.36,52.36,52.28,52.29,8500.0,39.153,39.153,39.0932,39.1007,8500.0
2012-03-22 13:05:00,52.29,52.3,52.21,52.22,12000.0,39.1007,39.1082,39.0409,39.0483,12000.0
2012-03-22 13:10:00,52.23,52.23,52.21,52.21,6300.0,39.0558,39.0558,39.0409,39.0409,6300.0
2012-03-22 13:15:00,52.21,52.26,52.19,52.2,10400.0,39.0409,39.0783,39.0259,39.0334,10400.0
2012-03-22 13:20:00,52.2,52.23,52.2,52.22,5700.0,39.0334,39.0558,39.0334,39.0483,5700.0
2012-03-22 13:25:00,52.22,52.23,52.14,52.14,26100.0,39.0483,39.0558,38.9885,38.9885,26100.0
2012-03-22 13:30:00,52.15,52.16,52.03,52.05,13300.0,38.996,39.0035,38.9063,38.9212,13300.0
2012-03-22 13:35:00,52.04,52.13,52.03,52.07,15400.0,38.9138,38.9811,38.9063,38.9362,15400.0
2012-03-22 13:40:00,52.09,52.1,51.93,51.94,15900.0,38.9511,38.9586,38.8315,38.839,15900.0
2012-03-22 13:45:00,51.93,51.94,51.86,51.86,31000.0,38.8315,38.839,38.7792,38.7792,31000.0
2012-03-22 13:50:00,51.86,51.89,51.81,51.81,25000.0,38.7792,38.8016,38.7418,38.7418,25000.0
2012-03-22 13:55:00,51.81,51.82,51.71,51.82,33200.0,38.7418,38.7492,38.667,38.7492,33200.0
2012-03-22 14:00:00,51.82,51.83,51.72,51.77,24600.0,38.7492,38.7567,38.6745,38.7119,24600.0
2012-03-22 14:05:00,51.78,51.78,51.7,51.76,19000.0,38.7193,38.7193,38.6595,38.7044,19000.0
2012-03-22 14:10:00,51.75,51.84,51.75,51.82,9800.0,38.6969,38.7642,38.6969,38.7492,9800.0
2012-03-22 14:15:00,51.83,51.86,51.79,51.8,11300.0,38.7567,38.7792,38.7268,38.7343,11300.0
2012-03-22 14:20:00,51.8,51.87,51.8,51.84,23300.0,38.7343,38.7866,38.7343,38.7642,23300.0
2012-03-22 14:25:00,51.84,51.93,51.82,51.92,27000.0,38.7642,38.8315,38.7492,38.824,27000.0
2012-03-22 14:30:00,51.91,51.94,51.89,51.92,10200.0,38.8165,38.839,38.8016,38.824,10200.0
2012-03-22 14:35:00,51.91,51.91,51.82,51.88,9900.0,38.8165,38.8165,38.7492,38.7941,9900.0
2012-03-22 14:40:00,51.87,51.92,51.87,51.87,8100.0,38.7866,38.824,38.7866,38.7866,8100.0
2012-03-22 14:45:00,51.87,51.91,51.82,51.83,31300.0,38.7866,38.8165,38.7492,38.7567,31300.0
2012-03-22 14:50:00,51.84,51.84,51.77,51.77,11700.0,38.7642,38.7642,38.7119,38.7119,11700.0
2012-03-22 14:55:00,51.77,51.8,51.72,51.72,11700.0,38.7119,38.7343,38.6745,38.6745,11700.0
2012-03-22 15:00:00,51.71,51.74,51.68,51.69,13300.0,38.667,38.6894,38.6446,38.652,13300.0
2012-03-22 15:05:00,51.7,51.72,51.62,51.62,32200.0,38.6595,38.6745,38.5997,38.5997,32200.0
2012-03-22 15:10:00,51.62,51.69,51.62,51.66,17500.0,38.5997,38.652,38.5997,38.6296,17500.0
2012-03-22 15:15:00,51.67,51.67,51.54,51.66,31800.0,38.6371,38.6371,38.5399,38.6296,31800.0
2012-03-22 15:20:00,51.66,51.73,51.61,51.7,28800.0,38.6296,38.6819,38.5922,38.6595,28800.0
2012-03-22 15:25:00,51.7,51.85,51.7,51.85,25000.0,38.6595,38.7717,38.6595,38.7717,25000.0
2012-03-22 15:30:00,51.85,51.9,51.82,51.9,34700.0,38.7717,38.8091,38.7492,38.8091,34700.0
2012-03-22 15:35:00,51.9,52.06,51.89,52.04,29800.0,38.8091,38.9287,38.8016,38.9138,29800.0
2012-03-22 15:40:00,52.03,52.12,51.97,52.0,47800.0,38.9063,38.9736,38.8614,38.8838,47800.0
2012-03-22 15:45:00,51.98,52.07,51.98,52.01,38200.0,38.8689,38.9362,38.8689,38.8913,38200.0
2012-03-22 15:50:00,52.0,52.03,51.92,51.94,32200.0,38.8838,38.9063,38.824,38.839,32200.0
2012-03-22 15:55:00,51.95,52.02,51.94,51.96,48900.0,38.8465,38.8988,38.839,38.8539,48900.0
2012-03-23 09:30:00,52.01,52.03,51.51,51.51,31800.0,38.8913,38.9063,38.5174,38.5174,31800.0
2012-03-23 09:35:00,51.51,51.51,51.25,51.25,30300.0,38.5174,38.5174,38.323,38.323,30300.0
2012-03-23 09:40:00,51.22,51.35,51.06,51.31,39000.0,38.3006,38.3978,38.1809,38.3679,39000.0
2012-03-23 09:45:00,51.33,51.39,50.92,51.03,45000.0,38.3828,38.4277,38.0763,38.1585,45000.0
2012-03-23 09:50:00,51.03,51.14,50.95,50.96,56900.0,38.1585,38.2408,38.0987,38.1062,56900.0
2012-03-23 09:55:00,50.97,51.01,50.9,50.98,46700.0,38.1136,38.1436,38.0613,38.1211,46700.0
2012-03-23 10:00:00,51.0,51.1,50.78,50.82,73900.0,38.1361,38.2109,37.9716,38.0015,73900.0
2012-03-23 10:05:00,50.81,50.92,50.69,50.69,92900.0,37.994,38.0763,37.9043,37.9043,92900.0
2012-03-23 10:10:00,50.69,50.7,50.46,50.68,29800.0,37.9043,37.9117,37.7323,37.8968,29800.0
2012-03-23 10:15:00,50.71,50.77,50.58,50.67,29300.0,37.9192,37.9641,37.822,37.8893,29300.0
2012-03-23 10:20:00,50.66,50.69,50.56,50.63,40600.0,37.8818,37.9043,37.8071,37.8594,40600.0
2012-03-23 10:25:00,50.66,50.71,50.56,50.64,52300.0,37.8818,37.9192,37.8071,37.8669,52300.0
2012-03-23 10:30:00,50.64,50.72,50.64,50.71,23400.0,37.8669,37.9267,37.8669,37.9192,23400.0
2012-03-23 10:35:00,50.72,50.84,50.71,50.82,32300.0,37.9267,38.0164,37.9192,38.0015,32300.0
2012-03-23 10:40:00,50.82,50.99,50.82,50.94,20100.0,38.0015,38.1286,38.0015,38.0912,20100.0
2012-03-23 10:45:00,50.96,51.0,50.94,50.95,42200.0,38.1062,38.1361,38.0912,38.0987,42200.0
2012-03-23 10:50:00,50.96,50.98,50.91,50.98,27400.0,38.1062,38.1211,38.0688,38.1211,27400.0
2012-03-23 10:55:00,50.97,50.97,50.89,50.96,11600.0,38.1136,38.1136,38.0538,38.1062,11600.0
2012-03-23 11:00:00,50.97,51.05,50.96,51.02,31500.0,38.1136,38.1735,38.1062,38.151,31500.0
2012-03-23 11:05:00,51.05,51.07,50.98,51.0,33300.0,38.1735,38.1884,38.1211,38.1361,33300.0
2012-03-23 11:10:00,51.0,51.01,50.93,50.98,11500.0,38.1361,38.1436,38.0837,38.1211,11500.0
2012-03-23 11:15:00,50.97,51.07,50.97,51.05,14400.0,38.1136,38.1884,38.1136,38.1735,14400.0
2012-03-23 11:20:00,51.05,51.05,51.01,51.02,11500.0,38.1735,38.1735,38.1436,38.151,11500.0
2012-03-23 11:25:00,51.04,51.13,51.04,51.13,11800.0,38.166,38.2333,38.166,38.2333,11800.0
2012-03-23 11:30:00,51.15,51.33,51.14,51.28,9500.0,38.2482,38.3828,38.2408,38.3454,9500.0
2012-03-23 11:35:00,51.3,51.32,51.07,51.26,22900.0,38.3604,38.3754,38.1884,38.3305,22900.0
2012-03-23 11:40:00,51.26,51.26,51.19,51.26,7600.0,38.3305,38.3305,38.2782,38.3305,7600.0
2012-03-23 11:45:00,51.27,51.28,51.23,51.28,7900.0,38.338,38.3454,38.3081,38.3454,7900.0
2012-03-23 11:50:00,51.29,51.3,51.26,51.27,7700.0,38.3529,38.3604,38.3305,38.338,7700.0
2012-03-23 11:55:00,51.29,51.32,51.23,51.25,12800.0,38.3529,38.3754,38.3081,38.323,12800.0
2012-03-23 12:00:00,51.26,51.27,51.22,51.22,8400.0,38.3305,38.338,38.3006,38.3006,8400.0
2012-03-23 12:05:00,51.22,51.25,51.21,51.25,12100.0,38.3006,38.323,38.2931,38.323,12100.0
2012-03-23 12:10:00,51.25,51.25,51.19,51.22,7200.0,38.323,38.323,38.2782,38.3006,7200.0
2012-03-23 12:15:00,51.22,51.23,51.15,51.15,13500.0,38.3006,38.3081,38.2482,38.2482,13500.0
2012-03-23 12:20:00,51.15,51.16,51.08,51.1,13300.0,38.2482,38.2557,38.1959,38.2109,13300.0
2012-03-23 12:25:00,51.09,51.1,51.0,51.08,25700.0,38.2034,38.2109,38.1361,38.1959,25700.0
2012-03-23 12:30:00,51.09,51.13,51.08,51.09,7100.0,38.2034,38.2333,38.1959,38.2034,7100.0
2012-03-23 12:35:00,51.1,51.11,51.07,51.1,5400.0,38.2109,38.2183,38.1884,38.2109,5400.0
2012-03-23 12:40:00,51.11,51.19,51.11,51.19,3100.0,38.2183,38.2782,38.2183,38.2782,3100.0
2012-03-23 12:45:00,51.19,51.23,51.18,51.21,14000.0,38.2782,38.3081,38.2707,38.2931,14000.0
2012-03-23 12:50:00,51.22,51.22,51.14,51.2,7300.0,38.3006,38.3006,38.2408,38.2856,7300.0
2012-03-23 12:55:00,51.19,51.21,51.17,51.19,20400.0,38.2782,38.2931,38.2632,38.2782,20400.0
2012-03-23 13:00:00,51.19,51.22,51.18,51.2,7400.0,38.2782,38.3006,38.2707,38.2856,7400.0
2012-03-23 13:05:00,51.2,51.21,51.17,51.17,4000.0,38.2856,38.2931,38.2632,38.2632,4000.0
2012-03-23 13:10:00,51.18,51.2,51.17,51.17,6200.0,38.2707,38.2856,38.2632,38.2632,6200.0
2012-03-23 13:15:00,51.18,51.22,51.18,51.19,26800.0,38.2707,38.3006,38.2707,38.2782,26800.0
2012-03-23 13:20:00,51.19,51.24,51.17,51.19,41500.0,38.2782,38.3155,38.2632,38.2782,41500.0
2012-03-23 13:25:00,51.2,51.22,51.2,51.2,3300.0,38.2856,38.3006,38.2856,38.2856,3300.0
2012-03-23 13:30:00,51.21,51.25,51.12,51.13,10600.0,38.2931,38.323,38.2258,38.2333,10600.0
2012-03-23 13:35:00,51.13,51.2,51.13,51.17,6400.0,38.2333,38.2856,38.2333,38.2632,6400.0
2012-03-23 13:40:00,51.18,51.19,51.13,51.17,52000.0,38.2707,38.2782,38.2333,38.2632,52000.0
2012-03-23 13:45:00,51.18,51.2,51.13,51.15,29400.0,38.2707,38.2856,38.2333,38.2482,29400.0
2012-03-23 13:50:00,51.15,51.16,51.03,51.06,61300.0,38.2482,38.2557,38.1585,38.1809,61300.0
2012-03-23 13:55:00,51.08,51.15,51.06,51.08,25000.0,38.1959,38.2482,38.1809,38.1959,25000.0
2012-03-23 14:00:00,51.1,51.1,51.07,51.09,6300.0,38.2109,38.2109,38.1884,38.2034,6300.0
2012-03-23 14:05:00,51.1,51.18,51.09,51.15,6000.0,38.2109,38.2707,38.2034,38.2482,6000.0
2012-03-23 14:10:00,51.17,51.19,51.15,51.18,17900.0,38.2632,38.2782,38.2482,38.2707,17900.0
2012-03-23 14:15:00,51.18,51.28,51.18,51.28,8100.0,38.2707,38.3454,38.2707,38.3454,8100.0
2012-03-23 14:20:00,51.28,51.29,51.24,51.26,7400.0,38.3454,38.3529,38.3155,38.3305,7400.0
2012-03-23 14:25:00,51.27,51.33,51.26,51.33,4400.0,38.338,38.3828,38.3305,38.3828,4400.0
2012-03-23 14:30:00,51.33,51.34,51.25,51.27,31100.0,38.3828,38.3903,38.323,38.338,31100.0
2012-03-23 14:35:00,51.27,51.29,51.21,51.22,15100.0,38.338,38.3529,38.2931,38.3006,15100.0
2012-03-23 14:40:00,51.22,51.23,51.18,51.18,12600.0,38.3006,38.3081,38.2707,38.2707,12600.0
2012-03-23 14:45:00,51.18,51.2,51.13,51.16,14800.0,38.2707,38.2856,38.2333,38.2557,14800.0
2012-03-23 14:50:00,51.16,51.2,51.14,51.14,14400.0,38.2557,38.2856,38.2408,38.2408,14400.0
2012-03-23 14:55:00,51.14,51.16,51.0,51.06,33900.0,38.2408,38.2557,38.1361,38.1809,33900.0
2012-03-23 15:00:00,51.08,51.14,51.08,51.14,19600.0,38.1959,38.2408,38.1959,38.2408,19600.0
2012-03-23 15:05:00,51.15,51.18,51.09,51.11,20500.0,38.2482,38.2707,38.2034,38.2183,20500.0
2012-03-23 15:10:00,51.11,51.14,51.05,51.12,30000.0,38.2183,38.2408,38.1735,38.2258,30000.0
2012-03-23 15:15:00,51.13,51.24,51.13,51.24,17400.0,38.2333,38.3155,38.2333,38.3155,17400.0
2012-03-23 15:20:00,51.23,51.28,51.18,51.18,30100.0,38.3081,38.3454,38.2707,38.2707,30100.0
2012-03-23 15:25:00,51.18,51.19,51.16,51.17,29300.0,38.2707,38.2782,38.2557,38.2632,29300.0
2012-03-23 15:30:00,51.18,51.23,51.18,51.23,45400.0,38.2707,38.3081,38.2707,38.3081,45400.0
2012-03-23 15:35:00,51.22,51.23,51.17,51.19,41500.0,38.3006,38.3081,38.2632,38.2782,41500.0
2012-03-23 15:40:00,51.19,51.23,51.18,51.19,37400.0,38.2782,38.3081,38.2707,38.2782,37400.0
2012-03-23 15:45:00,51.19,51.21,51.15,51.17,75100.0,38.2782,38.2931,38.2482,38.2632,75100.0
2012-03-23 15:50:00,51.17,51.22,51.15,51.22,47600.0,38.2632,38.3006,38.2482,38.3006,47600.0
2012-03-23 15:55:00,51.22,51.24,51.18,51.21,93600.0,38.3006,38.3155,38.2707,38.2931,93600.0
2012-03-26 09:30:00,51.72,51.92,51.65,51.83,66000.0,38.6745,38.824,38.6221,38.7567,66000.0
2012-03-26 09:35:00,51.83,51.87,51.6,51.79,33100.0,38.7567,38.7866,38.5847,38.7268,33100.0
2012-03-26 09:40:00,51.76,51.82,51.74,51.77,29400.0,38.7044,38.7492,38.6894,38.7119,29400.0
2012-03-26 09:45:00,51.77,51.77,51.64,51.71,19100.0,38.7119,38.7119,38.6146,38.667,19100.0
2012-03-26 09:50:00,51.7,51.7,51.41,51.46,21800.0,38.6595,38.6595,38.4427,38.48,21800.0
2012-03-26 09:55:00,51.46,51.48,51.38,51.41,22100.0,38.48,38.495,38.4202,38.4427,22100.0
2012-03-26 10:00:00,51.41,51.41,51.22,51.3,41200.0,38.4427,38.4427,38.3006,38.3604,41200.0
2012-03-26 10:05:00,51.3,51.47,51.3,51.46,25600.0,38.3604,38.4875,38.3604,38.48,25600.0
2012-03-26 10:10:00,51.46,51.52,51.45,51.46,30100.0,38.48,38.5249,38.4726,38.48,30100.0
2012-03-26 10:15:00,51.46,51.5,51.42,51.47,30500.0,38.48,38.51,38.4501,38.4875,30500.0
2012-03-26 10:20:00,51.48,51.5,51.3,51.37,21000.0,38.495,38.51,38.3604,38.4127,21000.0
2012-03-26 10:25:00,51.37,51.42,51.27,51.28,17300.0,38.4127,38.4501,38.338,38.3454,17300.0
2012-03-26 10:30:00,51.27,51.31,51.24,51.26,15300.0,38.338,38.3679,38.3155,38.3305,15300.0
2012-03-26 10:35:00,51.25,51.27,51.1,51.1,16500.0,38.323,38.338,38.2109,38.2109,16500.0
2012-03-26 10:40:00,51.11,51.2,51.09,51.15,18800.0,38.2183,38.2856,38.2034,38.2482,18800.0
2012-03-26 10:45:00,51.14,51.17,51.07,51.08,24100.0,38.2408,38.2632,38.1884,38.1959,24100.0
2012-03-26 10:50:00,51.08,51.15,51.07,51.12,28500.0,38.1959,38.2482,38.1884,38.2258,28500.0
2012-03-26 10:55:00,51.13,51.17,51.08,51.13,25400.0,38.2333,38.2632,38.1959,38.2333,25400.0
2012-03-26 11:00:00,51.13,51.14,50.98,51.05,26300.0,38.2333,38.2408,38.1211,38.1735,26300.0
2012-03-26 11:05:00,51.05,51.1,51.04,51.09,10900.0,38.1735,38.2109,38.166,38.2034,10900.0
2012-03-26 11:10:00,51.1,51.1,51.09,51.1,7600.0,38.2109,38.2109,38.2034,38.2109,7600.0
2012-03-26 11:15:00,51.1,51.14,51.09,51.13,11900.0,38.2109,38.2408,38.2034,38.2333,11900.0
2012-03-26 11:20:00,51.14,51.26,51.13,51.26,11400.0,38.2408,38.3305,38.2333,38.3305,11400.0
2012-03-26 11:25:00,51.26,51.53,51.26,51.51,62600.0,38.3305,38.5324,38.3305,38.5174,62600.0
2012-03-26 11:30:00,51.53,51.57,51.51,51.54,12700.0,38.5324,38.5623,38.5174,38.5399,12700.0
2012-03-26 11:35:00,51.54,51.58,51.47,51.48,18100.0,38.5399,38.5698,38.4875,38.495,18100.0
2012-03-26 11:40:00,51.48,51.6,51.45,51.59,9800.0,38.495,38.5847,38.4726,38.5773,9800.0
2012-03-26 11:45:00,51.6,51.7,51.6,51.68,20500.0,38.5847,38.6595,38.5847,38.6446,20500.0
2012-03-26 11:50:00,51.68,51.7,51.68,51.7,5200.0,38.6446,38.6595,38.6446,38.6595,5200.0
2012-03-26 11:55:00,51.7,51.78,51.66,51.66,15800.0,38.6595,38.7193,38.6296,38.6296,15800.0
2012-03-26 12:00:00,51.69,51.72,51.65,51.69,6800.0,38.652,38.6745,38.6221,38.652,6800.0
2012-03-26 12:05:00,51.67,51.67,51.57,51.6,13100.0,38.6371,38.6371,38.5623,38.5847,13100.0
2012-03-26 12:10:00,51.6,51.64,51.56,51.58,21700.0,38.5847,38.6146,38.5548,38.5698,21700.0
2012-03-26 12:15:00,51.58,51.6,51.58,51.59,5400.0,38.5698,38.5847,38.5698,38.5773,5400.0
2012-03-26 12:20:00,51.59,51.59,51.39,51.4,23700.0,38.5773,38.5773,38.4277,38.4352,23700.0
2012-03-26 12:25:00,51.4,51.49,51.39,51.49,10600.0,38.4352,38.5025,38.4277,38.5025,10600.0
2012-03-26 12:30:00,51.48,51.48,51.42,51.44,6400.0,38.495,38.495,38.4501,38.4651,6400.0
2012-03-26 12:35:00,51.44,51.44,51.3,51.3,19200.0,38.4651,38.4651,38.3604,38.3604,19200.0
2012-03-26 12:40:00,51.29,51.32,51.28,51.32,13200.0,38.3529,38.3754,38.3454,38.3754,13200.0
2012-03-26 12:45:00,51.34,51.39,51.3,51.39,7500.0,38.3903,38.4277,38.3604,38.4277,7500.0
2012-03-26 12:50:00,51.4,51.45,51.4,51.43,13000.0,38.4352,38.4726,38.4352,38.4576,13000.0
2012-03-26 12:55:00,51.43,51.45,51.39,51.44,18900.0,38.4576,38.4726,38.4277,38.4651,18900.0
2012-03-26 13:00:00,51.44,51.45,51.41,51.41,8500.0,38.4651,38.4726,38.4427,38.4427,8500.0
2012-03-26 13:05:00,51.42,51.43,51.39,51.39,4700.0,38.4501,38.4576,38.4277,38.4277,4700.0
2012-03-26 13:10:00,51.4,51.43,51.38,51.38,16500.0,38.4352,38.4576,38.4202,38.4202,16500.0
2012-03-26 13:15:00,51.37,51.41,51.36,51.39,6500.0,38.4127,38.4427,38.4053,38.4277,6500.0
2012-03-26 13:20:00,51.39,51.41,51.37,51.38,10300.0,38.4277,38.4427,38.4127,38.4202,10300.0
2012-03-26 13:25:00,51.39,51.43,51.39,51.4,9800.0,38.4277,38.4576,38.4277,38.4352,9800.0
2012-03-26 13:30:00,51.41,51.41,51.37,51.39,13700.0,38.4427,38.4427,38.4127,38.4277,13700.0
2012-03-26 13:35:00,51.39,51.45,51.36,51.39,22700.0,38.4277,38.4726,38.4053,38.4277,22700.0
2012-03-26 13:40:00,51.39,51.43,51.37,51.38,10300.0,38.4277,38.4576,38.4127,38.4202,10300.0
2012-03-26 13:45:00,51.39,51.4,51.38,51.39,19600.0,38.4277,38.4352,38.4202,38.4277,19600.0
2012-03-26 13:50:00,51.39,51.43,51.38,51.43,75500.0,38.4277,38.4576,38.4202,38.4576,75500.0
2012-03-26 13:55:00,51.43,51.46,51.4,51.43,30500.0,38.4576,38.48,38.4352,38.4576,30500.0
2012-03-26 14:00:00,51.43,51.44,51.39,51.4,11300.0,38.4576,38.4651,38.4277,38.4352,11300.0
2012-03-26 14:05:00,51.39,51.41,51.38,51.39,10900.0,38.4277,38.4427,38.4202,38.4277,10900.0
2012-03-26 14:10:00,51.39,51.39,51.38,51.39,6400.0,38.4277,38.4277,38.4202,38.4277,6400.0
2012-03-26 14:15:00,51.39,51.39,51.28,51.29,33300.0,38.4277,38.4277,38.3454,38.3529,33300.0
2012-03-26 14:20:00,51.3,51.37,51.26,51.31,34500.0,38.3604,38.4127,38.3305,38.3679,34500.0
2012-03-26 14:25:00,51.31,51.36,51.26,51.29,21000.0,38.3679,38.4053,38.3305,38.3529,21000.0
2012-03-26 14:30:00,51.29,51.32,51.2,51.2,27200.0,38.3529,38.3754,38.2856,38.2856,27200.0
2012-03-26 14:35:00,51.21,51.21,51.12,51.14,29600.0,38.2931,38.2931,38.2258,38.2408,29600.0
2012-03-26 14:40:00,51.14,51.36,51.13,51.34,50300.0,38.2408,38.4053,38.2333,38.3903,50300.0
2012-03-26 14:45:00,51.35,51.41,51.31,51.4,19000.0,38.3978,38.4427,38.3679,38.4352,19000.0
2012-03-26 14:50:00,51.4,51.41,51.34,51.34,9300.0,38.4352,38.4427,38.3903,38.3903,9300.0
2012-03-26 14:55:00,51.33,51.35,51.26,51.3,95000.0,38.3828,38.3978,38.3305,38.3604,95000.0
2012-03-26 15:00:00,51.3,51.31,51.25,51.31,27700.0,38.3604,38.3679,38.323,38.3679,27700.0
2012-03-26 15:05:00,51.3,51.34,51.21,51.21,36600.0,38.3604,38.3903,38.2931,38.2931,36600.0
2012-03-26 15:10:00,51.22,51.24,51.19,51.19,28200.0,38.3006,38.3155,38.2782,38.2782,28200.0
2012-03-26 15:15:00,51.19,51.3,51.19,51.28,69600.0,38.2782,38.3604,38.2782,38.3454,69600.0
2012-03-26 15:20:00,51.28,51.29,51.18,51.18,34100.0,38.3454,38.3529,38.2707,38.2707,34100.0
2012-03-26 15:25:00,51.18,51.18,51.12,51.15,35700.0,38.2707,38.2707,38.2258,38.2482,35700.0
2012-03-26 15:30:00,51.14,51.21,51.11,51.12,69900.0,38.2408,38.2931,38.2183,38.2258,69900.0
2012-03-26 15:35:00,51.11,51.2,51.1,51.18,45000.0,38.2183,38.2856,38.2109,38.2707,45000.0
2012-03-26 15:40:00,51.17,51.19,51.13,51.19,48100.0,38.2632,38.2782,38.2333,38.2782,48100.0
2012-03-26 15:45:00,51.19,51.28,51.17,51.26,55200.0,38.2782,38.3454,38.2632,38.3305,55200.0
2012-03-26 15:50:00,51.26,51.26,51.16,51.16,53400.0,38.3305,38.3305,38.2557,38.2557,53400.0
2012-03-26 15:55:00,51.15,51.22,51.15,51.19,99700.0,38.2482,38.3006,38.2482,38.2782,99700.0
2012-03-27 09:30:00,51.32,51.57,51.31,51.57,43100.0,38.3754,38.5623,38.3679,38.5623,43100.0
2012-03-27 09:35:00,51.57,51.71,51.51,51.68,34600.0,38.5623,38.667,38.5174,38.6446,34600.0
2012-03-27 09:40:00,51.68,52.03,51.6,52.01,85100.0,38.6446,38.9063,38.5847,38.8913,85100.0
2012-03-27 09:45:00,51.99,52.03,51.68,51.86,84500.0,38.8764,38.9063,38.6446,38.7792,84500.0
2012-03-27 09:50:00,51.82,51.84,51.63,51.72,29800.0,38.7492,38.7642,38.6072,38.6745,29800.0
2012-03-27 09:55:00,51.66,51.9,51.66,51.8,24300.0,38.6296,38.8091,38.6296,38.7343,24300.0
2012-03-27 10:00:00,51.8,51.88,51.77,51.88,21700.0,38.7343,38.7941,38.7119,38.7941,21700.0
2012-03-27 10:05:00,51.88,51.93,51.82,51.82,32800.0,38.7941,38.8315,38.7492,38.7492,32800.0
2012-03-27 10:10:00,51.84,51.84,51.72,51.78,54600.0,38.7642,38.7642,38.6745,38.7193,54600.0
2012-03-27 10:15:00,51.78,51.8,51.73,51.76,13400.0,38.7193,38.7343,38.6819,38.7044,13400.0
2012-03-27 10:20:00,51.75,51.76,51.65,51.68,15600.0,38.6969,38.7044,38.6221,38.6446,15600.0
2012-03-27 10:25:00,51.7,51.78,51.57,51.78,28000.0,38.6595,38.7193,38.5623,38.7193,28000.0
2012-03-27 10:30:00,51.78,51.78,51.58,51.59,13800.0,38.7193,38.7193,38.5698,38.5773,13800.0
2012-03-27 10:35:00,51.6,51.64,51.54,51.57,12700.0,38.5847,38.6146,38.5399,38.5623,12700.0
2012-03-27 10:40:00,51.57,51.6,51.54,51.59,10600.0,38.5623,38.5847,38.5399,38.5773,10600.0
2012-03-27 10:45:00,51.61,51.69,51.58,51.68,32700.0,38.5922,38.652,38.5698,38.6446,32700.0
2012-03-27 10:50:00,51.69,51.71,51.6,51.67,12300.0,38.652,38.667,38.5847,38.6371,12300.0
2012-03-27 10:55:00,51.67,51.71,51.64,51.7,4600.0,38.6371,38.667,38.6146,38.6595,4600.0
2012-03-27 11:00:00,51.68,51.8,51.68,51.8,9900.0,38.6446,38.7343,38.6446,38.7343,9900.0
2012-03-27 11:05:00,51.8,51.83,51.73,51.8,12300.0,38.7343,38.7567,38.6819,38.7343,12300.0
2012-03-27 11:10:00,51.79,51.85,51.76,51.83,9500.0,38.7268,38.7717,38.7044,38.7567,9500.0
2012-03-27 11:15:00,51.84,51.84,51.75,51.8,28800.0,38.7642,38.7642,38.6969,38.7343,28800.0
2012-03-27 11:20:00,51.8,51.82,51.7,51.71,17500.0,38.7343,38.7492,38.6595,38.667,17500.0
2012-03-27 11:25:00,51.71,51.79,51.6,51.63,14600.0,38.667,38.7268,38.5847,38.6072,14600.0
2012-03-27 11:30:00,51.64,51.71,51.63,51.7,13500.0,38.6146,38.667,38.6072,38.6595,13500.0
2012-03-27 11:35:00,51.7,51.74,51.69,51.72,7100.0,38.6595,38.6894,38.652,38.6745,7100.0
2012-03-27 11:40:00,51.72,51.74,51.66,51.73,8700.0,38.6745,38.6894,38.6296,38.6819,8700.0
2012-03-27 11:45:00,51.73,51.73,51.64,51.7,11400.0,38.6819,38.6819,38.6146,38.6595,11400.0
2012-03-27 11:50:00,51.71,51.77,51.66,51.74,9200.0,38.667,38.7119,38.6296,38.6894,9200.0
2012-03-27 11:55:00,51.76,51.79,51.69,51.76,13700.0,38.7044,38.7268,38.652,38.7044,13700.0
2012-03-27 12:00:00,51.77,51.8,51.75,51.78,9500.0,38.7119,38.7343,38.6969,38.7193,9500.0
2012-03-27 12:05:00,51.79,51.8,51.78,51.8,8100.0,38.7268,38.7343,38.7193,38.7343,8100.0
2012-03-27 12:10:00,51.8,51.84,51.79,51.79,13300.0,38.7343,38.7642,38.7268,38.7268,13300.0
2012-03-27 12:15:00,51.79,51.8,51.78,51.8,8000.0,38.7268,38.7343,38.7193,38.7343,8000.0
2012-03-27 12:20:00,51.8,51.82,51.79,51.8,5900.0,38.7343,38.7492,38.7268,38.7343,5900.0
2012-03-27 12:25:00,51.79,51.8,51.78,51.8,9100.0,38.7268,38.7343,38.7193,38.7343,9100.0
2012-03-27 12:30:00,51.78,51.8,51.77,51.8,4500.0,38.7193,38.7343,38.7119,38.7343,4500.0
2012-03-27 12:35:00,51.8,51.8,51.76,51.78,5600.0,38.7343,38.7343,38.7044,38.7193,5600.0
2012-03-27 12:40:00,51.77,51.8,51.75,51.79,5500.0,38.7119,38.7343,38.6969,38.7268,5500.0
2012-03-27 12:45:00,51.79,51.8,51.78,51.79,5500.0,38.7268,38.7343,38.7193,38.7268,5500.0
2012-03-27 12:50:00,51.78,51.8,51.73,51.79,8600.0,38.7193,38.7343,38.6819,38.7268,8600.0
2012-03-27 12:55:00,51.79,51.9,51.79,51.88,16300.0,38.7268,38.8091,38.7268,38.7941,16300.0
2012-03-27 13:00:00,51.87,51.9,51.85,51.9,8800.0,38.7866,38.8091,38.7717,38.8091,8800.0
2012-03-27 13:05:00,51.89,51.9,51.83,51.87,15000.0,38.8016,38.8091,38.7567,38.7866,15000.0
2012-03-27 13:10:00,51.86,51.86,51.83,51.85,7300.0,38.7792,38.7792,38.7567,38.7717,7300.0
2012-03-27 13:15:00,51.85,51.85,51.75,51.78,11700.0,38.7717,38.7717,38.6969,38.7193,11700.0
2012-03-27 13:20:00,51.78,51.79,51.65,51.68,11700.0,38.7193,38.7268,38.6221,38.6446,11700.0
2012-03-27 13:25:00,51.69,51.81,51.69,51.79,4400.0,38.652,38.7418,38.652,38.7268,4400.0
2012-03-27 13:30:00,51.79,51.79,51.69,51.7,9400.0,38.7268,38.7268,38.652,38.6595,9400.0
2012-03-27 13:35:00,51.7,51.75,51.67,51.72,20700.0,38.6595,38.6969,38.6371,38.6745,20700.0
2012-03-27 13:40:00,51.7,51.76,51.65,51.66,47000.0,38.6595,38.7044,38.6221,38.6296,47000.0
2012-03-27 13:45:00,51.66,51.8,51.64,51.78,15700.0,38.6296,38.7343,38.6146,38.7193,15700.0
2012-03-27 13:50:00,51.76,51.78,51.58,51.58,52200.0,38.7044,38.7193,38.5698,38.5698,52200.0
2012-03-27 13:55:00,51.58,51.68,51.58,51.62,11700.0,38.5698,38.6446,38.5698,38.5997,11700.0
2012-03-27 14:00:00,51.64,51.64,51.56,51.6,9500.0,38.6146,38.6146,38.5548,38.5847,9500.0
2012-03-27 14:05:00,51.6,51.65,51.6,51.63,11700.0,38.5847,38.6221,38.5847,38.6072,11700.0
2012-03-27 14:10:00,51.63,51.71,51.63,51.66,10800.0,38.6072,38.667,38.6072,38.6296,10800.0
2012-03-27 14:15:00,51.65,51.67,51.59,51.59,12600.0,38.6221,38.6371,38.5773,38.5773,12600.0
2012-03-27 14:20:00,51.59,51.6,51.41,51.43,28600.0,38.5773,38.5847,38.4427,38.4576,28600.0
2012-03-27 14:25:00,51.43,51.51,51.43,51.49,13100.0,38.4576,38.5174,38.4576,38.5025,13100.0
2012-03-27 14:30:00,51.49,51.49,51.39,51.41,16000.0,38.5025,38.5025,38.4277,38.4427,16000.0
2012-03-27 14:35:00,51.41,51.45,51.34,51.4,19800.0,38.4427,38.4726,38.3903,38.4352,19800.0
2012-03-27 14:40:00,51.4,51.47,51.4,51.45,12100.0,38.4352,38.4875,38.4352,38.4726,12100.0
2012-03-27 14:45:00,51.45,51.45,51.35,51.36,12600.0,38.4726,38.4726,38.3978,38.4053,12600.0
2012-03-27 14:50:00,51.36,51.36,51.28,51.29,16500.0,38.4053,38.4053,38.3454,38.3529,16500.0
2012-03-27 14:55:00,51.28,51.35,51.21,51.22,27000.0,38.3454,38.3978,38.2931,38.3006,27000.0
2012-03-27 15:00:00,51.22,51.25,51.2,51.22,22900.0,38.3006,38.323,38.2856,38.3006,22900.0
2012-03-27 15:05:00,51.22,51.34,51.21,51.32,11300.0,38.3006,38.3903,38.2931,38.3754,11300.0
2012-03-27 15:10:00,51.3,51.34,51.29,51.32,14500.0,38.3604,38.3903,38.3529,38.3754,14500.0
2012-03-27 15:15:00,51.32,51.33,51.21,51.24,15700.0,38.3754,38.3828,38.2931,38.3155,15700.0
2012-03-27 15:20:00,51.24,51.27,51.18,51.2,25800.0,38.3155,38.338,38.2707,38.2856,25800.0
2012-03-27 15:25:00,51.2,51.21,51.12,51.16,23700.0,38.2856,38.2931,38.2258,38.2557,23700.0
2012-03-27 15:30:00,51.15,51.16,51.01,51.06,52300.0,38.2482,38.2557,38.1436,38.1809,52300.0
2012-03-27 15:35:00,51.06,51.21,51.05,51.18,33100.0,38.1809,38.2931,38.1735,38.2707,33100.0
2012-03-27 15:40:00,51.18,51.21,51.16,51.21,24800.0,38.2707,38.2931,38.2557,38.2931,24800.0
2012-03-27 15:45:00,51.21,51.22,51.08,51.13,47900.0,38.2931,38.3006,38.1959,38.2333,47900.0
2012-03-27 15:50:00,51.13,51.17,51.08,51.08,51600.0,38.2333,38.2632,38.1959,38.1959,51600.0
2012-03-27 15:55:00,51.09,51.14,51.06,51.11,73200.0,38.2034,38.2408,38.1809,38.2183,73200.0
2012-03-28 09:30:00,51.0,51.07,50.41,50.5,56500.0,38.1361,38.1884,37.6949,37.7622,56500.0
2012-03-28 09:35:00,50.5,50.86,50.5,50.55,35200.0,37.7622,38.0314,37.7622,37.7996,35200.0
2012-03-28 09:40:00,50.57,50.57,50.2,50.21,26800.0,37.8145,37.8145,37.5379,37.5453,26800.0
2012-03-28 09:45:00,50.21,50.34,50.12,50.17,58900.0,37.5453,37.6425,37.478,37.5154,58900.0
2012-03-28 09:50:00,50.15,50.21,50.03,50.08,52900.0,37.5005,37.5453,37.4107,37.4481,52900.0
2012-03-28 09:55:00,50.09,50.23,50.03,50.06,44400.0,37.4556,37.5603,37.4107,37.4332,44400.0
2012-03-28 10:00:00,50.06,50.3,50.05,50.27,21000.0,37.4332,37.6126,37.4257,37.5902,21000.0
2012-03-28 10:05:00,50.27,50.43,50.26,50.34,29900.0,37.5902,37.7098,37.5827,37.6425,29900.0
2012-03-28 10:10:00,50.33,50.38,50.2,50.26,54800.0,37.6351,37.6725,37.5379,37.5827,54800.0
2012-03-28 10:15:00,50.26,50.26,50.04,50.13,31900.0,37.5827,37.5827,37.4182,37.4855,31900.0
2012-03-28 10:20:00,50.12,50.12,50.0,50.01,25200.0,37.478,37.478,37.3883,37.3958,25200.0
2012-03-28 10:25:00,50.01,50.04,49.8,49.82,87000.0,37.3958,37.4182,37.2388,37.2537,87000.0
2012-03-28 10:30:00,49.83,49.83,49.62,49.67,94000.0,37.2612,37.2612,37.1042,37.1415,94000.0
2012-03-28 10:35:00,49.67,49.71,49.59,49.69,32200.0,37.1415,37.1715,37.0817,37.1565,32200.0
2012-03-28 10:40:00,49.69,49.76,49.66,49.74,35600.0,37.1565,37.2088,37.1341,37.1939,35600.0
2012-03-28 10:45:00,49.73,49.79,49.7,49.75,21800.0,37.1864,37.2313,37.164,37.2014,21800.0
2012-03-28 10:50:00,49.75,49.79,49.57,49.6,38200.0,37.2014,37.2313,37.0668,37.0892,38200.0
2012-03-28 10:55:00,49.59,49.59,49.5,49.57,18300.0,37.0817,37.0817,37.0144,37.0668,18300.0
2012-03-28 11:00:00,49.59,49.7,49.56,49.6,30400.0,37.0817,37.164,37.0593,37.0892,30400.0
2012-03-28 11:05:00,49.59,49.64,49.51,49.53,14300.0,37.0817,37.1191,37.0219,37.0369,14300.0
2012-03-28 11:10:00,49.53,49.6,49.52,49.53,12800.0,37.0369,37.0892,37.0294,37.0369,12800.0
2012-03-28 11:15:00,49.53,49.56,49.53,49.54,11900.0,37.0369,37.0593,37.0369,37.0443,11900.0
2012-03-28 11:20:00,49.53,49.58,49.5,49.53,29700.0,37.0369,37.0742,37.0144,37.0369,29700.0
2012-03-28 11:25:00,49.5,49.59,49.46,49.52,60700.0,37.0144,37.0817,36.9845,37.0294,60700.0
2012-03-28 11:30:00,49.52,49.52,49.49,49.5,8200.0,37.0294,37.0294,37.0069,37.0144,8200.0
2012-03-28 11:35:00,49.5,49.5,49.37,49.4,20200.0,37.0144,37.0144,36.9172,36.9396,20200.0
2012-03-28 11:40:00,49.39,49.42,49.35,49.38,23800.0,36.9322,36.9546,36.9023,36.9247,23800.0
2012-03-28 11:45:00,49.38,49.38,49.23,49.23,22500.0,36.9247,36.9247,36.8125,36.8125,22500.0
2012-03-28 11:50:00,49.23,49.23,49.06,49.07,64600.0,36.8125,36.8125,36.6854,36.6929,64600.0
2012-03-28 11:55:00,49.07,49.1,48.92,49.1,42400.0,36.6929,36.7153,36.5807,36.7153,42400.0
2012-03-28 12:00:00,49.12,49.13,49.02,49.03,56600.0,36.7303,36.7378,36.6555,36.663,56600.0
2012-03-28 12:05:00,49.05,49.18,49.05,49.11,19000.0,36.6779,36.7751,36.6779,36.7228,19000.0
2012-03-28 12:10:00,49.12,49.16,49.04,49.16,14200.0,36.7303,36.7602,36.6705,36.7602,14200.0
2012-03-28 12:15:00,49.16,49.24,49.13,49.15,17700.0,36.7602,36.82,36.7378,36.7527,17700.0
2012-03-28 12:20:00,49.15,49.21,49.14,49.2,17500.0,36.7527,36.7976,36.7452,36.7901,17500.0
2012-03-28 12:25:00,49.2,49.28,49.2,49.23,27100.0,36.7901,36.8499,36.7901,36.8125,27100.0
2012-03-28 12:30:00,49.23,49.27,49.21,49.26,19700.0,36.8125,36.8424,36.7976,36.835,19700.0
2012-03-28 12:35:00,49.27,49.3,49.24,49.25,16500.0,36.8424,36.8649,36.82,36.8275,16500.0
2012-03-28 12:40:00,49.26,49.3,49.24,49.28,71200.0,36.835,36.8649,36.82,36.8499,71200.0
2012-03-28 12:45:00,49.28,49.31,49.28,49.3,15400.0,36.8499,36.8723,36.8499,36.8649,15400.0
2012-03-28 12:50:00,49.3,49.3,49.24,49.24,82900.0,36.8649,36.8649,36.82,36.82,82900.0
2012-03-28 12:55:00,49.24,49.26,49.09,49.18,27200.0,36.82,36.835,36.7078,36.7751,27200.0
2012-03-28 13:00:00,49.16,49.25,49.13,49.24,22400.0,36.7602,36.8275,36.7378,36.82,22400.0
2012-03-28 13:05:00,49.23,49.24,49.19,49.23,11000.0,36.8125,36.82,36.7826,36.8125,11000.0
2012-03-28 13:10:00,49.21,49.23,49.16,49.17,21700.0,36.7976,36.8125,36.7602,36.7677,21700.0
2012-03-28 13:15:00,49.17,49.25,49.17,49.25,16400.0,36.7677,36.8275,36.7677,36.8275,16400.0
2012-03-28 13:20:00,49.25,49.28,49.18,49.22,17600.0,36.8275,36.8499,36.7751,36.8051,17600.0
2012-03-28 13:25:00,49.22,49.29,49.22,49.28,8400.0,36.8051,36.8574,36.8051,36.8499,8400.0
2012-03-28 13:30:00,49.29,49.29,49.25,49.27,14600.0,36.8574,36.8574,36.8275,36.8424,14600.0
2012-03-28 13:35:00,49.27,49.27,49.19,49.27,15600.0,36.8424,36.8424,36.7826,36.8424,15600.0
2012-03-28 13:40:00,49.28,49.3,49.2,49.22,14400.0,36.8499,36.8649,36.7901,36.8051,14400.0
2012-03-28 13:45:00,49.22,49.24,49.18,49.22,28900.0,36.8051,36.82,36.7751,36.8051,28900.0
2012-03-28 13:50:00,49.23,49.3,49.2,49.29,17800.0,36.8125,36.8649,36.7901,36.8574,17800.0
2012-03-28 13:55:00,49.28,49.32,49.22,49.32,37200.0,36.8499,36.8798,36.8051,36.8798,37200.0
2012-03-28 14:00:00,49.33,49.34,49.23,49.23,14100.0,36.8873,36.8948,36.8125,36.8125,14100.0
2012-03-28 14:05:00,49.24,49.24,49.15,49.2,15900.0,36.82,36.82,36.7527,36.7901,15900.0
2012-03-28 14:10:00,49.19,49.2,49.12,49.19,24200.0,36.7826,36.7901,36.7303,36.7826,24200.0
2012-03-28 14:15:00,49.2,49.21,49.09,49.19,41700.0,36.7901,36.7976,36.7078,36.7826,41700.0
2012-03-28 14:20:00,49.18,49.2,49.18,49.2,6000.0,36.7751,36.7901,36.7751,36.7901,6000.0
2012-03-28 14:25:00,49.2,49.28,49.19,49.24,40400.0,36.7901,36.8499,36.7826,36.82,40400.0
2012-03-28 14:30:00,49.24,49.32,49.24,49.31,9800.0,36.82,36.8798,36.82,36.8723,9800.0
2012-03-28 14:35:00,49.32,49.35,49.29,49.34,36300.0,36.8798,36.9023,36.8574,36.8948,36300.0
2012-03-28 14:40:00,49.34,49.4,49.32,49.38,21900.0,36.8948,36.9396,36.8798,36.9247,21900.0
2012-03-28 14:45:00,49.39,49.5,49.39,49.41,53900.0,36.9322,37.0144,36.9322,36.9471,53900.0
2012-03-28 14:50:00,49.43,49.45,49.36,49.4,20500.0,36.9621,36.977,36.9097,36.9396,20500.0
2012-03-28 14:55:00,49.4,49.44,49.37,49.43,14900.0,36.9396,36.9696,36.9172,36.9621,14900.0
2012-03-28 15:00:00,49.43,49.61,49.43,49.56,44000.0,36.9621,37.0967,36.9621,37.0593,44000.0
2012-03-28 15:05:00,49.56,49.56,49.48,49.51,26700.0,37.0593,37.0593,36.9995,37.0219,26700.0
2012-03-28 15:10:00,49.5,49.59,49.48,49.48,43100.0,37.0144,37.0817,36.9995,36.9995,43100.0
2012-03-28 15:15:00,49.48,49.54,49.47,49.47,27100.0,36.9995,37.0443,36.992,36.992,27100.0
2012-03-28 15:20:00,49.48,49.5,49.43,49.46,24100.0,36.9995,37.0144,36.9621,36.9845,24100.0
2012-03-28 15:25:00,49.45,49.46,49.36,49.43,33700.0,36.977,36.9845,36.9097,36.9621,33700.0
2012-03-28 15:30:00,49.43,49.61,49.43,49.6,36200.0,36.9621,37.0967,36.9621,37.0892,36200.0
2012-03-28 15:35:00,49.61,49.63,49.49,49.55,28100.0,37.0967,37.1116,37.0069,37.0518,28100.0
2012-03-28 15:40:00,49.56,49.64,49.5,49.64,40600.0,37.0593,37.1191,37.0144,37.1191,40600.0
2012-03-28 15:45:00,49.64,49.67,49.5,49.53,67700.0,37.1191,37.1415,37.0144,37.0369,67700.0
2012-03-28 15:50:00,49.53,49.56,49.49,49.49,51900.0,37.0369,37.0593,37.0069,37.0069,51900.0
2012-03-28 15:55:00,49.5,49.55,49.49,49.55,87700.0,37.0144,37.0518,37.0069,37.0518,87700.0
2012-03-29 09:30:00,49.24,49.64,49.23,49.51,71100.0,36.82,37.1191,36.8125,37.0219,71100.0
2012-03-29 09:35:00,49.52,49.57,49.44,49.51,44600.0,37.0294,37.0668,36.9696,37.0219,44600.0
2012-03-29 09:40:00,49.5,49.52,49.39,49.44,31400.0,37.0144,37.0294,36.9322,36.9696,31400.0
2012-03-29 09:45:00,49.44,49.57,49.44,49.49,38100.0,36.9696,37.0668,36.9696,37.0069,38100.0
2012-03-29 09:50:00,49.5,49.52,49.4,49.42,38200.0,37.0144,37.0294,36.9396,36.9546,38200.0
2012-03-29 09:55:00,49.43,49.43,49.25,49.34,25000.0,36.9621,36.9621,36.8275,36.8948,25000.0
2012-03-29 10:00:00,49.34,49.41,49.17,49.41,32600.0,36.8948,36.9471,36.7677,36.9471,32600.0
2012-03-29 10:05:00,49.43,49.45,49.37,49.42,16600.0,36.9621,36.977,36.9172,36.9546,16600.0
2012-03-29 10:10:00,49.42,49.44,49.37,49.41,15700.0,36.9546,36.9696,36.9172,36.9471,15700.0
2012-03-29 10:15:00,49.41,49.44,49.28,49.32,21600.0,36.9471,36.9696,36.8499,36.8798,21600.0
2012-03-29 10:20:00,49.34,49.45,49.34,49.45,17400.0,36.8948,36.977,36.8948,36.977,17400.0
2012-03-29 10:25:00,49.44,49.45,49.36,49.37,27300.0,36.9696,36.977,36.9097,36.9172,27300.0
2012-03-29 10:30:00,49.36,49.43,49.35,49.42,24200.0,36.9097,36.9621,36.9023,36.9546,24200.0
2012-03-29 10:35:00,49.41,49.45,49.39,49.44,17100.0,36.9471,36.977,36.9322,36.9696,17100.0
2012-03-29 10:40:00,49.44,49.47,49.43,49.46,38500.0,36.9696,36.992,36.9621,36.9845,38500.0
2012-03-29 10:45:00,49.46,49.46,49.4,49.45,12900.0,36.9845,36.9845,36.9396,36.977,12900.0
2012-03-29 10:50:00,49.45,49.46,49.38,49.39,15500.0,36.977,36.9845,36.9247,36.9322,15500.0
2012-03-29 10:55:00,49.39,49.46,49.38,49.42,18700.0,36.9322,36.9845,36.9247,36.9546,18700.0
2012-03-29 11:00:00,49.42,49.51,49.39,49.51,21400.0,36.9546,37.0219,36.9322,37.0219,21400.0
2012-03-29 11:05:00,49.52,49.55,49.47,49.55,17900.0,37.0294,37.0518,36.992,37.0518,17900.0
2012-03-29 11:10:00,49.55,49.56,49.47,49.54,20900.0,37.0518,37.0593,36.992,37.0443,20900.0
2012-03-29 11:15:00,49.53,49.59,49.5,49.57,18600.0,37.0369,37.0817,37.0144,37.0668,18600.0
2012-03-29 11:20:00,49.58,49.62,49.47,49.47,38600.0,37.0742,37.1042,36.992,36.992,38600.0
2012-03-29 11:25:00,49.46,49.52,49.35,49.36,36800.0,36.9845,37.0294,36.9023,36.9097,36800.0
2012-03-29 11:30:00,49.37,49.44,49.32,49.36,24600.0,36.9172,36.9696,36.8798,36.9097,24600.0
2012-03-29 11:35:00,49.36,49.42,49.29,49.3,11200.0,36.9097,36.9546,36.8574,36.8649,11200.0
2012-03-29 11:40:00,49.3,49.41,49.28,49.35,17000.0,36.8649,36.9471,36.8499,36.9023,17000.0
2012-03-29 11:45:00,49.33,49.36,49.29,49.3,10300.0,36.8873,36.9097,36.8574,36.8649,10300.0
2012-03-29 11:50:00,49.29,49.29,49.21,49.23,15200.0,36.8574,36.8574,36.7976,36.8125,15200.0
2012-03-29 11:55:00,49.23,49.25,49.16,49.19,35400.0,36.8125,36.8275,36.7602,36.7826,35400.0
2012-03-29 12:00:00,49.19,49.31,49.18,49.31,9200.0,36.7826,36.8723,36.7751,36.8723,9200.0
2012-03-29 12:05:00,49.3,49.36,49.28,49.36,6800.0,36.8649,36.9097,36.8499,36.9097,6800.0
2012-03-29 12:10:00,49.36,49.36,49.31,49.34,10600.0,36.9097,36.9097,36.8723,36.8948,10600.0
2012-03-29 12:15:00,49.36,49.4,49.34,49.39,9900.0,36.9097,36.9396,36.8948,36.9322,9900.0
2012-03-29 12:20:00,49.39,49.39,49.33,49.34,15300.0,36.9322,36.9322,36.8873,36.8948,15300.0
2012-03-29 12:25:00,49.34,49.35,49.3,49.32,9200.0,36.8948,36.9023,36.8649,36.8798,9200.0
2012-03-29 12:30:00,49.3,49.33,49.21,49.23,17100.0,36.8649,36.8873,36.7976,36.8125,17100.0
2012-03-29 12:35:00,49.23,49.34,49.16,49.32,31800.0,36.8125,36.8948,36.7602,36.8798,31800.0
2012-03-29 12:40:00,49.32,49.32,49.22,49.22,12100.0,36.8798,36.8798,36.8051,36.8051,12100.0
2012-03-29 12:45:00,49.22,49.29,49.21,49.26,18500.0,36.8051,36.8574,36.7976,36.835,18500.0
2012-03-29 12:50:00,49.25,49.36,49.25,49.33,12000.0,36.8275,36.9097,36.8275,36.8873,12000.0
2012-03-29 12:55:00,49.33,49.46,49.32,49.45,24700.0,36.8873,36.9845,36.8798,36.977,24700.0
2012-03-29 13:00:00,49.44,49.45,49.41,49.42,12000.0,36.9696,36.977,36.9471,36.9546,12000.0
2012-03-29 13:05:00,49.42,49.49,49.41,49.46,9200.0,36.9546,37.0069,36.9471,36.9845,9200.0
2012-03-29 13:10:00,49.46,49.49,49.41,49.48,14400.0,36.9845,37.0069,36.9471,36.9995,14400.0
2012-03-29 13:15:00,49.48,49.48,49.43,49.46,7800.0,36.9995,36.9995,36.9621,36.9845,7800.0
2012-03-29 13:20:00,49.47,49.49,49.45,49.47,10000.0,36.992,37.0069,36.977,36.992,10000.0
2012-03-29 13:25:00,49.46,49.5,49.45,49.48,10500.0,36.9845,37.0144,36.977,36.9995,10500.0
2012-03-29 13:30:00,49.48,49.5,49.47,49.47,11100.0,36.9995,37.0144,36.992,36.992,11100.0
2012-03-29 13:35:00,49.47,49.54,49.47,49.51,16200.0,36.992,37.0443,36.992,37.0219,16200.0
2012-03-29 13:40:00,49.5,49.53,49.46,49.46,9500.0,37.0144,37.0369,36.9845,36.9845,9500.0
2012-03-29 13:45:00,49.46,49.49,49.44,49.44,14600.0,36.9845,37.0069,36.9696,36.9696,14600.0
2012-03-29 13:50:00,49.44,49.45,49.42,49.42,9100.0,36.9696,36.977,36.9546,36.9546,9100.0
2012-03-29 13:55:00,49.42,49.48,49.41,49.47,12000.0,36.9546,36.9995,36.9471,36.992,12000.0
2012-03-29 14:00:00,49.47,49.57,49.46,49.51,20100.0,36.992,37.0668,36.9845,37.0219,20100.0
2012-03-29 14:05:00,49.5,49.52,49.47,49.51,12100.0,37.0144,37.0294,36.992,37.0219,12100.0
2012-03-29 14:10:00,49.51,49.57,49.48,49.56,19000.0,37.0219,37.0668,36.9995,37.0593,19000.0
2012-03-29 14:15:00,49.55,49.6,49.51,49.6,15200.0,37.0518,37.0892,37.0219,37.0892,15200.0
2012-03-29 14:20:00,49.6,49.6,49.56,49.57,19100.0,37.0892,37.0892,37.0593,37.0668,19100.0
2012-03-29 14:25:00,49.57,49.6,49.57,49.59,27200.0,37.0668,37.0892,37.0668,37.0817,27200.0
2012-03-29 14:30:00,49.6,49.6,49.56,49.6,20800.0,37.0892,37.0892,37.0593,37.0892,20800.0
2012-03-29 14:35:00,49.6,49.61,49.58,49.6,20100.0,37.0892,37.0967,37.0742,37.0892,20100.0
2012-03-29 14:40:00,49.6,49.6,49.58,49.6,14900.0,37.0892,37.0892,37.0742,37.0892,14900.0
2012-03-29 14:45:00,49.6,49.6,49.58,49.6,14300.0,37.0892,37.0892,37.0742,37.0892,14300.0
2012-03-29 14:50:00,49.59,49.6,49.58,49.6,21800.0,37.0817,37.0892,37.0742,37.0892,21800.0
2012-03-29 14:55:00,49.6,49.6,49.55,49.56,21400.0,37.0892,37.0892,37.0518,37.0593,21400.0
2012-03-29 15:00:00,49.57,49.57,49.51,49.52,22200.0,37.0668,37.0668,37.0219,37.0294,22200.0
2012-03-29 15:05:00,49.51,49.54,49.47,49.53,14300.0,37.0219,37.0443,36.992,37.0369,14300.0
2012-03-29 15:10:00,49.53,49.71,49.53,49.66,42800.0,37.0369,37.1715,37.0369,37.1341,42800.0
2012-03-29 15:15:00,49.66,49.77,49.65,49.76,38100.0,37.1341,37.2163,37.1266,37.2088,38100.0
2012-03-29 15:20:00,49.76,49.76,49.67,49.73,27000.0,37.2088,37.2088,37.1415,37.1864,27000.0
2012-03-29 15:25:00,49.73,49.75,49.65,49.68,53200.0,37.1864,37.2014,37.1266,37.149,53200.0
2012-03-29 15:30:00,49.68,49.69,49.66,49.68,31900.0,37.149,37.1565,37.1341,37.149,31900.0
2012-03-29 15:35:00,49.67,49.69,49.64,49.67,56300.0,37.1415,37.1565,37.1191,37.1415,56300.0
2012-03-29 15:40:00,49.67,49.74,49.66,49.73,40700.0,37.1415,37.1939,37.1341,37.1864,40700.0
2012-03-29 15:45:00,49.74,49.83,49.73,49.83,60500.0,37.1939,37.2612,37.1864,37.2612,60500.0
2012-03-29 15:50:00,49.83,49.89,49.79,49.89,50800.0,37.2612,37.3061,37.2313,37.3061,50800.0
2012-03-29 15:55:00,49.88,49.88,49.74,49.74,109000.0,37.2986,37.2986,37.1939,37.1939,109000.0
2012-03-30 09:30:00,50.05,50.25,49.91,50.25,57300.0,37.4257,37.5752,37.321,37.5752,57300.0
2012-03-30 09:35:00,50.22,50.24,50.12,50.17,80500.0,37.5528,37.5678,37.478,37.5154,80500.0
2012-03-30 09:40:00,50.18,50.53,50.18,50.27,61300.0,37.5229,37.7846,37.5229,37.5902,61300.0
2012-03-30 09:45:00,50.29,50.32,50.05,50.12,24000.0,37.6052,37.6276,37.4257,37.478,24000.0
2012-03-30 09:50:00,50.12,50.12,50.0,50.06,30900.0,37.478,37.478,37.3883,37.4332,30900.0
2012-03-30 09:55:00,50.05,50.19,49.99,50.03,32500.0,37.4257,37.5304,37.3808,37.4107,32500.0
2012-03-30 10:00:00,50.03,50.08,49.98,50.04,29700.0,37.4107,37.4481,37.3734,37.4182,29700.0
2012-03-30 10:05:00,50.05,50.06,49.89,49.93,14500.0,37.4257,37.4332,37.3061,37.336,14500.0
2012-03-30 10:10:00,49.93,49.99,49.87,49.97,15100.0,37.336,37.3808,37.2911,37.3659,15100.0
2012-03-30 10:15:00,49.95,49.97,49.86,49.87,16900.0,37.3509,37.3659,37.2836,37.2911,16900.0
2012-03-30 10:20:00,49.86,49.89,49.82,49.87,17100.0,37.2836,37.3061,37.2537,37.2911,17100.0
2012-03-30 10:25:00,49.87,49.91,49.78,49.88,14800.0,37.2911,37.321,37.2238,37.2986,14800.0
2012-03-30 10:30:00,49.89,49.89,49.79,49.81,11600.0,37.3061,37.3061,37.2313,37.2462,11600.0
2012-03-30 10:35:00,49.83,49.85,49.68,49.69,16500.0,37.2612,37.2761,37.149,37.1565,16500.0
2012-03-30 10:40:00,49.67,49.71,49.62,49.67,38500.0,37.1415,37.1715,37.1042,37.1415,38500.0
2012-03-30 10:45:00,49.66,49.68,49.58,49.6,13100.0,37.1341,37.149,37.0742,37.0892,13100.0
2012-03-30 10:50:00,49.59,49.61,49.5,49.54,11000.0,37.0817,37.0967,37.0144,37.0443,11000.0
2012-03-30 10:55:00,49.53,49.53,49.44,49.51,14900.0,37.0369,37.0369,36.9696,37.0219,14900.0
2012-03-30 11:00:00,49.52,49.65,49.47,49.65,16300.0,37.0294,37.1266,36.992,37.1266,16300.0
2012-03-30 11:05:00,49.65,49.66,49.6,49.63,11700.0,37.1266,37.1341,37.0892,37.1116,11700.0
2012-03-30 11:10:00,49.63,49.83,49.63,49.8,16900.0,37.1116,37.2612,37.1116,37.2388,16900.0
2012-03-30 11:15:00,49.81,49.87,49.81,49.84,12300.0,37.2462,37.2911,37.2462,37.2687,12300.0
2012-03-30 11:20:00,49.85,49.9,49.81,49.9,11700.0,37.2761,37.3135,37.2462,37.3135,11700.0
2012-03-30 11:25:00,49.9,49.96,49.89,49.89,11300.0,37.3135,37.3584,37.3061,37.3061,11300.0
2012-03-30 11:30:00,49.89,49.9,49.82,49.88,12700.0,37.3061,37.3135,37.2537,37.2986,12700.0
2012-03-30 11:35:00,49.89,50.0,49.89,49.98,15700.0,37.3061,37.3883,37.3061,37.3734,15700.0
2012-03-30 11:40:00,49.97,49.99,49.93,49.93,12800.0,37.3659,37.3808,37.336,37.336,12800.0
2012-03-30 11:45:00,49.93,49.95,49.9,49.9,10500.0,37.336,37.3509,37.3135,37.3135,10500.0
2012-03-30 11:50:00,49.9,50.0,49.88,49.88,11200.0,37.3135,37.3883,37.2986,37.2986,11200.0
2012-03-30 11:55:00,49.88,49.9,49.86,49.86,9500.0,37.2986,37.3135,37.2836,37.2836,9500.0
2012-03-30 12:00:00,49.85,49.95,49.85,49.94,10800.0,37.2761,37.3509,37.2761,37.3434,10800.0
2012-03-30 12:05:00,49.95,49.96,49.92,49.92,4100.0,37.3509,37.3584,37.3285,37.3285,4100.0
2012-03-30 12:10:00,49.92,49.94,49.83,49.84,21700.0,37.3285,37.3434,37.2612,37.2687,21700.0
2012-03-30 12:15:00,49.84,49.85,49.79,49.79,17100.0,37.2687,37.2761,37.2313,37.2313,17100.0
2012-03-30 12:20:00,49.79,49.83,49.77,49.83,13600.0,37.2313,37.2612,37.2163,37.2612,13600.0
2012-03-30 12:25:00,49.83,49.84,49.81,49.84,4200.0,37.2612,37.2687,37.2462,37.2687,4200.0
2012-03-30 12:30:00,49.84,49.84,49.78,49.78,6500.0,37.2687,37.2687,37.2238,37.2238,6500.0
2012-03-30 12:35:00,49.78,49.87,49.77,49.86,5800.0,37.2238,37.2911,37.2163,37.2836,5800.0
2012-03-30 12:40:00,49.86,49.88,49.84,49.87,7400.0,37.2836,37.2986,37.2687,37.2911,7400.0
2012-03-30 12:45:00,49.87,49.87,49.78,49.8,9500.0,37.2911,37.2911,37.2238,37.2388,9500.0
2012-03-30 12:50:00,49.79,49.81,49.75,49.78,8100.0,37.2313,37.2462,37.2014,37.2238,8100.0
2012-03-30 12:55:00,49.79,49.8,49.73,49.73,7800.0,37.2313,37.2388,37.1864,37.1864,7800.0
2012-03-30 13:00:00,49.74,49.75,49.71,49.74,10300.0,37.1939,37.2014,37.1715,37.1939,10300.0
2012-03-30 13:05:00,49.74,49.78,49.73,49.77,8400.0,37.1939,37.2238,37.1864,37.2163,8400.0
2012-03-30 13:10:00,49.77,49.85,49.76,49.85,8100.0,37.2163,37.2761,37.2088,37.2761,8100.0
2012-03-30 13:15:00,49.85,49.88,49.82,49.88,9500.0,37.2761,37.2986,37.2537,37.2986,9500.0
2012-03-30 13:20:00,49.89,49.95,49.89,49.94,9500.0,37.3061,37.3509,37.3061,37.3434,9500.0
2012-03-30 13:25:00,49.92,49.92,49.85,49.88,9900.0,37.3285,37.3285,37.2761,37.2986,9900.0
2012-03-30 13:30:00,49.88,49.95,49.86,49.92,27800.0,37.2986,37.3509,37.2836,37.3285,27800.0
2012-03-30 13:35:00,49.92,49.94,49.87,49.91,21000.0,37.3285,37.3434,37.2911,37.321,21000.0
2012-03-30 13:40:00,49.91,49.93,49.85,49.92,9100.0,37.321,37.336,37.2761,37.3285,9100.0
2012-03-30 13:45:00,49.92,49.92,49.87,49.9,18900.0,37.3285,37.3285,37.2911,37.3135,18900.0
2012-03-30 13:50:00,49.9,49.94,49.89,49.9,12900.0,37.3135,37.3434,37.3061,37.3135,12900.0
2012-03-30 13:55:00,49.9,49.93,49.88,49.89,10400.0,37.3135,37.336,37.2986,37.3061,10400.0
2012-03-30 14:00:00,49.9,50.0,49.9,49.99,22400.0,37.3135,37.3883,37.3135,37.3808,22400.0
2012-03-30 14:05:00,50.0,50.0,49.97,49.97,24000.0,37.3883,37.3883,37.3659,37.3659,24000.0
2012-03-30 14:10:00,49.97,49.98,49.92,49.95,18500.0,37.3659,37.3734,37.3285,37.3509,18500.0
2012-03-30 14:15:00,49.95,49.98,49.93,49.93,13300.0,37.3509,37.3734,37.336,37.336,13300.0
2012-03-30 14:20:00,49.93,49.94,49.91,49.91,14200.0,37.336,37.3434,37.321,37.321,14200.0
2012-03-30 14:25:00,49.91,49.97,49.91,49.92,22600.0,37.321,37.3659,37.321,37.3285,22600.0
2012-03-30 14:30:00,49.93,49.97,49.92,49.92,11700.0,37.336,37.3659,37.3285,37.3285,11700.0
2012-03-30 14:35:00,49.92,49.96,49.89,49.89,14400.0,37.3285,37.3584,37.3061,37.3061,14400.0
2012-03-30 14:40:00,49.89,49.96,49.88,49.92,21300.0,37.3061,37.3584,37.2986,37.3285,21300.0
2012-03-30 14:45:00,49.91,49.93,49.88,49.89,14000.0,37.321,37.336,37.2986,37.3061,14000.0
2012-03-30 14:50:00,49.87,49.88,49.83,49.84,14900.0,37.2911,37.2986,37.2612,37.2687,14900.0
2012-03-30 14:55:00,49.83,49.85,49.71,49.71,14800.0,37.2612,37.2761,37.1715,37.1715,14800.0
2012-03-30 15:00:00,49.72,49.77,49.72,49.75,19500.0,37.1789,37.2163,37.1789,37.2014,19500.0
2012-03-30 15:05:00,49.75,49.79,49.72,49.79,20900.0,37.2014,37.2313,37.1789,37.2313,20900.0
2012-03-30 15:10:00,49.79,49.81,49.76,49.8,17000.0,37.2313,37.2462,37.2088,37.2388,17000.0
2012-03-30 15:15:00,49.8,49.84,49.77,49.82,16400.0,37.2388,37.2687,37.2163,37.2537,16400.0
2012-03-30 15:20:00,49.82,49.82,49.78,49.8,15300.0,37.2537,37.2537,37.2238,37.2388,15300.0
2012-03-30 15:25:00,49.8,49.81,49.75,49.78,22000.0,37.2388,37.2462,37.2014,37.2238,22000.0
2012-03-30 15:30:00,49.78,49.9,49.78,49.9,35600.0,37.2238,37.3135,37.2238,37.3135,35600.0
2012-03-30 15:35:00,49.9,49.9,49.88,49.89,21000.0,37.3135,37.3135,37.2986,37.3061,21000.0
2012-03-30 15:40:00,49.89,49.9,49.84,49.86,48400.0,37.3061,37.3135,37.2687,37.2836,48400.0
2012-03-30 15:45:00,49.86,49.86,49.69,49.71,90100.0,37.2836,37.2836,37.1565,37.1715,90100.0
2012-03-30 15:50:00,49.71,49.73,49.63,49.66,63400.0,37.1715,37.1864,37.1116,37.1341,63400.0
2012-03-30 15:55:00,49.65,49.67,49.6,49.62,132000.0,37.1266,37.1415,37.0892,37.1042,132000.0
2012-04-02 09:30:00,50.84,51.2,50.63,50.82,173700.0,38.0164,38.2856,37.8594,38.0015,173700.0
2012-04-02 09:35:00,50.82,51.2,50.52,51.09,99600.0,38.0015,38.2856,37.7771,38.2034,99600.0
2012-04-02 09:40:00,51.13,51.3,50.96,51.22,71000.0,38.2333,38.3604,38.1062,38.3006,71000.0
2012-04-02 09:45:00,51.19,51.4,51.19,51.37,49100.0,38.2782,38.4352,38.2782,38.4127,49100.0
2012-04-02 09:50:00,51.37,51.41,51.29,51.33,59600.0,38.4127,38.4427,38.3529,38.3828,59600.0
2012-04-02 09:55:00,51.32,51.34,50.99,50.99,43200.0,38.3754,38.3903,38.1286,38.1286,43200.0
2012-04-02 10:00:00,51.02,51.23,50.97,51.18,39400.0,38.151,38.3081,38.1136,38.2707,39400.0
2012-04-02 10:05:00,51.18,51.23,51.13,51.15,29000.0,38.2707,38.3081,38.2333,38.2482,29000.0
2012-04-02 10:10:00,51.16,51.23,51.12,51.21,28100.0,38.2557,38.3081,38.2258,38.2931,28100.0
2012-04-02 10:15:00,51.23,51.37,51.21,51.36,25800.0,38.3081,38.4127,38.2931,38.4053,25800.0
2012-04-02 10:20:00,51.37,51.42,51.33,51.36,19900.0,38.4127,38.4501,38.3828,38.4053,19900.0
2012-04-02 10:25:00,51.36,51.52,51.36,51.52,33700.0,38.4053,38.5249,38.4053,38.5249,33700.0
2012-04-02 10:30:00,51.53,51.59,51.5,51.56,25200.0,38.5324,38.5773,38.51,38.5548,25200.0
2012-04-02 10:35:00,51.56,51.65,51.52,51.52,26200.0,38.5548,38.6221,38.5249,38.5249,26200.0
2012-04-02 10:40:00,51.52,51.53,51.35,51.41,34800.0,38.5249,38.5324,38.3978,38.4427,34800.0
2012-04-02 10:45:00,51.4,51.56,51.37,51.51,25200.0,38.4352,38.5548,38.4127,38.5174,25200.0
2012-04-02 10:50:00,51.52,51.53,51.37,51.43,24500.0,38.5249,38.5324,38.4127,38.4576,24500.0
2012-04-02 10:55:00,51.44,51.56,51.44,51.51,20800.0,38.4651,38.5548,38.4651,38.5174,20800.0
2012-04-02 11:00:00,51.51,51.53,51.32,51.36,26700.0,38.5174,38.5324,38.3754,38.4053,26700.0
2012-04-02 11:05:00,51.36,51.36,51.22,51.34,31500.0,38.4053,38.4053,38.3006,38.3903,31500.0
2012-04-02 11:10:00,51.35,51.36,51.29,51.3,15600.0,38.3978,38.4053,38.3529,38.3604,15600.0
2012-04-02 11:15:00,51.3,51.36,51.2,51.22,23000.0,38.3604,38.4053,38.2856,38.3006,23000.0
2012-04-02 11:20:00,51.23,51.29,51.23,51.25,23600.0,38.3081,38.3529,38.3081,38.323,23600.0
2012-04-02 11:25:00,51.25,51.44,51.24,51.39,28600.0,38.323,38.4651,38.3155,38.4277,28600.0
2012-04-02 11:30:00,51.38,51.43,51.38,51.4,16200.0,38.4202,38.4576,38.4202,38.4352,16200.0
2012-04-02 11:35:00,51.42,51.44,51.33,51.34,20200.0,38.4501,38.4651,38.3828,38.3903,20200.0
2012-04-02 11:40:00,51.35,51.53,51.35,51.53,18100.0,38.3978,38.5324,38.3978,38.5324,18100.0
2012-04-02 11:45:00,51.51,51.66,51.51,51.62,33100.0,38.5174,38.6296,38.5174,38.5997,33100.0
2012-04-02 11:50:00,51.61,51.63,51.5,51.62,24900.0,38.5922,38.6072,38.51,38.5997,24900.0
2012-04-02 11:55:00,51.61,51.7,51.61,51.64,23800.0,38.5922,38.6595,38.5922,38.6146,23800.0
2012-04-02 12:00:00,51.64,51.71,51.6,51.67,45600.0,38.6146,38.667,38.5847,38.6371,45600.0
2012-04-02 12:05:00,51.67,51.74,51.66,51.69,26700.0,38.6371,38.6894,38.6296,38.652,26700.0
2012-04-02 12:10:00,51.69,51.74,51.67,51.74,11700.0,38.652,38.6894,38.6371,38.6894,11700.0
2012-04-02 12:15:00,51.72,51.79,51.68,51.78,16400.0,38.6745,38.7268,38.6446,38.7193,16400.0
2012-04-02 12:20:00,51.79,51.8,51.69,51.69,14600.0,38.7268,38.7343,38.652,38.652,14600.0
2012-04-02 12:25:00,51.68,51.73,51.67,51.73,22500.0,38.6446,38.6819,38.6371,38.6819,22500.0
2012-04-02 12:30:00,51.72,51.79,51.72,51.79,16800.0,38.6745,38.7268,38.6745,38.7268,16800.0
2012-04-02 12:35:00,51.79,51.83,51.77,51.77,26200.0,38.7268,38.7567,38.7119,38.7119,26200.0
2012-04-02 12:40:00,51.79,51.8,51.75,51.75,15400.0,38.7268,38.7343,38.6969,38.6969,15400.0
2012-04-02 12:45:00,51.75,51.8,51.72,51.73,9700.0,38.6969,38.7343,38.6745,38.6819,9700.0
2012-04-02 12:50:00,51.71,51.83,51.69,51.79,21400.0,38.667,38.7567,38.652,38.7268,21400.0
2012-04-02 12:55:00,51.78,51.84,51.78,51.83,10000.0,38.7193,38.7642,38.7193,38.7567,10000.0
2012-04-02 13:00:00,51.83,51.88,51.82,51.87,14900.0,38.7567,38.7941,38.7492,38.7866,14900.0
2012-04-02 13:05:00,51.87,51.91,51.83,51.91,14500.0,38.7866,38.8165,38.7567,38.8165,14500.0
2012-04-02 13:10:00,51.91,51.94,51.86,51.92,16100.0,38.8165,38.839,38.7792,38.824,16100.0
2012-04-02 13:15:00,51.91,51.91,51.82,51.83,13000.0,38.8165,38.8165,38.7492,38.7567,13000.0
2012-04-02 13:20:00,51.83,51.92,51.83,51.91,15700.0,38.7567,38.824,38.7567,38.8165,15700.0
2012-04-02 13:25:00,51.92,51.92,51.85,51.87,13600.0,38.824,38.824,38.7717,38.7866,13600.0
2012-04-02 13:30:00,51.86,51.89,51.85,51.87,15200.0,38.7792,38.8016,38.7717,38.7866,15200.0
2012-04-02 13:35:00,51.85,51.88,51.85,51.88,14000.0,38.7717,38.7941,38.7717,38.7941,14000.0
2012-04-02 13:40:00,51.88,51.89,51.86,51.89,12400.0,38.7941,38.8016,38.7792,38.8016,12400.0
2012-04-02 13:45:00,51.9,51.9,51.85,51.88,21400.0,38.8091,38.8091,38.7717,38.7941,21400.0
2012-04-02 13:50:00,51.88,51.88,51.82,51.84,11700.0,38.7941,38.7941,38.7492,38.7642,11700.0
2012-04-02 13:55:00,51.85,51.88,51.84,51.87,14400.0,38.7717,38.7941,38.7642,38.7866,14400.0
2012-04-02 14:00:00,51.87,51.88,51.85,51.85,10600.0,38.7866,38.7941,38.7717,38.7717,10600.0
2012-04-02 14:05:00,51.85,51.85,51.76,51.82,82000.0,38.7717,38.7717,38.7044,38.7492,82000.0
2012-04-02 14:10:00,51.82,51.88,51.76,51.85,94900.0,38.7492,38.7941,38.7044,38.7717,94900.0
2012-04-02 14:15:00,51.85,51.86,51.8,51.85,27800.0,38.7717,38.7792,38.7343,38.7717,27800.0
2012-04-02 14:20:00,51.85,51.9,51.84,51.84,13200.0,38.7717,38.8091,38.7642,38.7642,13200.0
2012-04-02 14:25:00,51.84,51.89,51.84,51.87,18600.0,38.7642,38.8016,38.7642,38.7866,18600.0
2012-04-02 14:30:00,51.86,51.86,51.8,51.84,23000.0,38.7792,38.7792,38.7343,38.7642,23000.0
2012-04-02 14:35:00,51.84,51.86,51.8,51.84,21900.0,38.7642,38.7792,38.7343,38.7642,21900.0
2012-04-02 14:40:00,51.84,51.91,51.82,51.91,18600.0,38.7642,38.8165,38.7492,38.8165,18600.0
2012-04-02 14:45:00,51.91,51.97,51.86,51.97,23100.0,38.8165,38.8614,38.7792,38.8614,23100.0
2012-04-02 14:50:00,51.98,52.06,51.96,52.06,36000.0,38.8689,38.9287,38.8539,38.9287,36000.0
2012-04-02 14:55:00,52.04,52.11,52.03,52.03,25100.0,38.9138,38.9661,38.9063,38.9063,25100.0
2012-04-02 15:00:00,52.03,52.07,52.02,52.05,30500.0,38.9063,38.9362,38.8988,38.9212,30500.0
2012-04-02 15:05:00,52.06,52.13,52.04,52.12,29300.0,38.9287,38.9811,38.9138,38.9736,29300.0
2012-04-02 15:10:00,52.13,52.17,52.11,52.17,31200.0,38.9811,39.011,38.9661,39.011,31200.0
2012-04-02 15:15:00,52.17,52.19,52.13,52.18,32500.0,39.011,39.0259,38.9811,39.0184,32500.0
2012-04-02 15:20:00,52.18,52.2,52.08,52.1,28900.0,39.0184,39.0334,38.9437,38.9586,28900.0
2012-04-02 15:25:00,52.1,52.1,52.03,52.03,37200.0,38.9586,38.9586,38.9063,38.9063,37200.0
2012-04-02 15:30:00,52.03,52.03,51.86,51.87,68700.0,38.9063,38.9063,38.7792,38.7866,68700.0
2012-04-02 15:35:00,51.87,51.87,51.79,51.8,36100.0,38.7866,38.7866,38.7268,38.7343,36100.0
2012-04-02 15:40:00,51.8,51.8,51.73,51.79,50100.0,38.7343,38.7343,38.6819,38.7268,50100.0
2012-04-02 15:45:00,51.78,51.78,51.61,51.64,69100.0,38.7193,38.7193,38.5922,38.6146,69100.0
2012-04-02 15:50:00,51.65,51.76,51.65,51.67,84800.0,38.6221,38.7044,38.6221,38.6371,84800.0
2012-04-02 15:55:00,51.68,51.68,51.62,51.63,170300.0,38.6446,38.6446,38.5997,38.6072,170300.0
2012-04-03 09:30:00,51.4,52.01,51.4,52.01,36400.0,38.4352,38.8913,38.4352,38.8913,36400.0
2012-04-03 09:35:00,52.02,52.4,51.98,52.4,57400.0,38.8988,39.1829,38.8689,39.1829,57400.0
2012-04-03 09:40:00,52.41,52.49,52.16,52.48,58900.0,39.1904,39.2502,39.0035,39.2428,58900.0
2012-04-03 09:45:00,52.48,52.74,52.45,52.59,97800.0,39.2428,39.4372,39.2203,39.325,97800.0
2012-04-03 09:50:00,52.62,52.87,52.42,52.42,49000.0,39.3475,39.5344,39.1979,39.1979,49000.0
2012-04-03 09:55:00,52.42,52.51,52.38,52.48,32400.0,39.1979,39.2652,39.168,39.2428,32400.0
2012-04-03 10:00:00,52.48,52.48,52.31,52.38,40100.0,39.2428,39.2428,39.1156,39.168,40100.0
2012-04-03 10:05:00,52.38,52.5,52.38,52.5,47300.0,39.168,39.2577,39.168,39.2577,47300.0
2012-04-03 10:10:00,52.5,52.52,52.19,52.39,45300.0,39.2577,39.2727,39.0259,39.1755,45300.0
2012-04-03 10:15:00,52.37,52.4,52.25,52.3,32700.0,39.1605,39.1829,39.0708,39.1082,32700.0
2012-04-03 10:20:00,52.31,52.39,52.31,52.36,20300.0,39.1156,39.1755,39.1156,39.153,20300.0
2012-04-03 10:25:00,52.38,52.38,52.27,52.31,25600.0,39.168,39.168,39.0857,39.1156,25600.0
2012-04-03 10:30:00,52.32,52.38,52.21,52.22,16400.0,39.1231,39.168,39.0409,39.0483,16400.0
2012-04-03 10:35:00,52.22,52.28,52.16,52.28,15100.0,39.0483,39.0932,39.0035,39.0932,15100.0
2012-04-03 10:40:00,52.28,52.42,52.27,52.3,21900.0,39.0932,39.1979,39.0857,39.1082,21900.0
2012-04-03 10:45:00,52.31,52.35,52.21,52.23,11000.0,39.1156,39.1456,39.0409,39.0558,11000.0
2012-04-03 10:50:00,52.22,52.23,52.11,52.12,12700.0,39.0483,39.0558,38.9661,38.9736,12700.0
2012-04-03 10:55:00,52.12,52.2,52.11,52.16,22600.0,38.9736,39.0334,38.9661,39.0035,22600.0
2012-04-03 11:00:00,52.17,52.24,52.17,52.2,23000.0,39.011,39.0633,39.011,39.0334,23000.0
2012-04-03 11:05:00,52.21,52.24,52.18,52.18,35200.0,39.0409,39.0633,39.0184,39.0184,35200.0
2012-04-03 11:10:00,52.17,52.18,52.08,52.12,20900.0,39.011,39.0184,38.9437,38.9736,20900.0
2012-04-03 11:15:00,52.11,52.13,51.93,51.98,18300.0,38.9661,38.9811,38.8315,38.8689,18300.0
2012-04-03 11:20:00,51.96,52.0,51.89,51.94,12000.0,38.8539,38.8838,38.8016,38.839,12000.0
2012-04-03 11:25:00,51.94,51.95,51.79,51.79,10600.0,38.839,38.8465,38.7268,38.7268,10600.0
2012-04-03 11:30:00,51.79,51.8,51.71,51.72,14900.0,38.7268,38.7343,38.667,38.6745,14900.0
2012-04-03 11:35:00,51.71,51.71,51.62,51.65,10300.0,38.667,38.667,38.5997,38.6221,10300.0
2012-04-03 11:40:00,51.63,51.76,51.63,51.73,22600.0,38.6072,38.7044,38.6072,38.6819,22600.0
2012-04-03 11:45:00,51.74,51.83,51.72,51.82,23900.0,38.6894,38.7567,38.6745,38.7492,23900.0
2012-04-03 11:50:00,51.82,51.91,51.82,51.86,18800.0,38.7492,38.8165,38.7492,38.7792,18800.0
2012-04-03 11:55:00,51.85,51.91,51.85,51.9,16200.0,38.7717,38.8165,38.7717,38.8091,16200.0
2012-04-03 12:00:00,51.89,51.91,51.72,51.72,10200.0,38.8016,38.8165,38.6745,38.6745,10200.0
2012-04-03 12:05:00,51.72,51.73,51.61,51.63,19400.0,38.6745,38.6819,38.5922,38.6072,19400.0
2012-04-03 12:10:00,51.62,51.63,51.55,51.6,13600.0,38.5997,38.6072,38.5473,38.5847,13600.0
2012-04-03 12:15:00,51.6,51.66,51.59,51.65,15500.0,38.5847,38.6296,38.5773,38.6221,15500.0
2012-04-03 12:20:00,51.65,51.67,51.62,51.63,11900.0,38.6221,38.6371,38.5997,38.6072,11900.0
2012-04-03 12:25:00,51.63,51.7,51.63,51.7,7100.0,38.6072,38.6595,38.6072,38.6595,7100.0
2012-04-03 12:30:00,51.7,51.7,51.61,51.65,9100.0,38.6595,38.6595,38.5922,38.6221,9100.0
2012-04-03 12:35:00,51.64,51.68,51.62,51.67,14700.0,38.6146,38.6446,38.5997,38.6371,14700.0
2012-04-03 12:40:00,51.66,51.73,51.65,51.71,8600.0,38.6296,38.6819,38.6221,38.667,8600.0
2012-04-03 12:45:00,51.71,51.74,51.69,51.72,5300.0,38.667,38.6894,38.652,38.6745,5300.0
2012-04-03 12:50:00,51.73,51.77,51.71,51.73,8600.0,38.6819,38.7119,38.667,38.6819,8600.0
2012-04-03 12:55:00,51.72,51.75,51.71,51.73,4100.0,38.6745,38.6969,38.667,38.6819,4100.0
2012-04-03 13:00:00,51.73,51.73,51.66,51.72,10400.0,38.6819,38.6819,38.6296,38.6745,10400.0
2012-04-03 13:05:00,51.72,51.75,51.66,51.67,4800.0,38.6745,38.6969,38.6296,38.6371,4800.0
2012-04-03 13:10:00,51.66,51.66,51.6,51.64,19500.0,38.6296,38.6296,38.5847,38.6146,19500.0
2012-04-03 13:15:00,51.64,51.67,51.62,51.65,10900.0,38.6146,38.6371,38.5997,38.6221,10900.0
2012-04-03 13:20:00,51.65,51.68,51.6,51.6,8300.0,38.6221,38.6446,38.5847,38.5847,8300.0
2012-04-03 13:25:00,51.6,51.61,51.52,51.61,11400.0,38.5847,38.5922,38.5249,38.5922,11400.0
2012-04-03 13:30:00,51.6,51.64,51.58,51.6,8700.0,38.5847,38.6146,38.5698,38.5847,8700.0
2012-04-03 13:35:00,51.61,51.61,51.53,51.57,5400.0,38.5922,38.5922,38.5324,38.5623,5400.0
2012-04-03 13:40:00,51.56,51.57,51.49,51.5,22600.0,38.5548,38.5623,38.5025,38.51,22600.0
2012-04-03 13:45:00,51.5,51.54,51.47,51.52,13000.0,38.51,38.5399,38.4875,38.5249,13000.0
2012-04-03 13:50:00,51.53,51.55,51.51,51.55,20200.0,38.5324,38.5473,38.5174,38.5473,20200.0
2012-04-03 13:55:00,51.55,51.63,51.52,51.53,20700.0,38.5473,38.6072,38.5249,38.5324,20700.0
2012-04-03 14:00:00,51.56,51.56,51.28,51.28,24500.0,38.5548,38.5548,38.3454,38.3454,24500.0
2012-04-03 14:05:00,51.26,51.38,51.21,51.33,16800.0,38.3305,38.4202,38.2931,38.3828,16800.0
2012-04-03 14:10:00,51.32,51.37,51.2,51.32,17900.0,38.3754,38.4127,38.2856,38.3754,17900.0
2012-04-03 14:15:00,51.31,51.37,51.29,51.37,19200.0,38.3679,38.4127,38.3529,38.4127,19200.0
2012-04-03 14:20:00,51.36,51.36,51.24,51.3,14700.0,38.4053,38.4053,38.3155,38.3604,14700.0
2012-04-03 14:25:00,51.31,51.36,51.27,51.3,18100.0,38.3679,38.4053,38.338,38.3604,18100.0
2012-04-03 14:30:00,51.29,51.32,51.2,51.24,23000.0,38.3529,38.3754,38.2856,38.3155,23000.0
2012-04-03 14:35:00,51.24,51.24,51.07,51.07,20300.0,38.3155,38.3155,38.1884,38.1884,20300.0
2012-04-03 14:40:00,51.05,51.1,51.0,51.08,45000.0,38.1735,38.2109,38.1361,38.1959,45000.0
2012-04-03 14:45:00,51.08,51.09,51.0,51.09,25600.0,38.1959,38.2034,38.1361,38.2034,25600.0
2012-04-03 14:50:00,51.09,51.15,51.04,51.12,20400.0,38.2034,38.2482,38.166,38.2258,20400.0
2012-04-03 14:55:00,51.11,51.12,51.03,51.06,12200.0,38.2183,38.2258,38.1585,38.1809,12200.0
2012-04-03 15:00:00,51.07,51.25,51.02,51.25,44200.0,38.1884,38.323,38.151,38.323,44200.0
2012-04-03 15:05:00,51.23,51.34,51.18,51.25,24500.0,38.3081,38.3903,38.2707,38.323,24500.0
2012-04-03 15:10:00,51.27,51.32,51.21,51.25,16300.0,38.338,38.3754,38.2931,38.323,16300.0
2012-04-03 15:15:00,51.26,51.32,51.23,51.29,33400.0,38.3305,38.3754,38.3081,38.3529,33400.0
2012-04-03 15:20:00,51.28,51.28,51.14,51.2,23400.0,38.3454,38.3454,38.2408,38.2856,23400.0
2012-04-03 15:25:00,51.19,51.19,51.06,51.09,24100.0,38.2782,38.2782,38.1809,38.2034,24100.0
2012-04-03 15:30:00,51.08,51.14,51.06,51.14,23300.0,38.1959,38.2408,38.1809,38.2408,23300.0
2012-04-03 15:35:00,51.13,51.18,51.1,51.12,33000.0,38.2333,38.2707,38.2109,38.2258,33000.0
2012-04-03 15:40:00,51.11,51.12,51.04,51.11,39500.0,38.2183,38.2258,38.166,38.2183,39500.0
2012-04-03 15:45:00,51.12,51.21,51.09,51.18,47400.0,38.2258,38.2931,38.2034,38.2707,47400.0
2012-04-03 15:50:00,51.17,51.19,51.12,51.15,41200.0,38.2632,38.2782,38.2258,38.2482,41200.0
2012-04-03 15:55:00,51.15,51.18,51.12,51.17,58800.0,38.2482,38.2707,38.2258,38.2632,58800.0
2012-04-04 09:30:00,50.8,51.0,50.73,50.95,32300.0,37.9865,38.1361,37.9342,38.0987,32300.0
2012-04-04 09:35:00,50.95,51.04,50.83,50.94,25600.0,38.0987,38.166,38.009,38.0912,25600.0
2012-04-04 09:40:00,50.95,51.0,50.81,50.81,16500.0,38.0987,38.1361,37.994,37.994,16500.0
2012-04-04 09:45:00,50.83,50.95,50.77,50.95,20700.0,38.009,38.0987,37.9641,38.0987,20700.0
2012-04-04 09:50:00,50.93,51.0,50.89,50.94,26100.0,38.0837,38.1361,38.0538,38.0912,26100.0
2012-04-04 09:55:00,50.94,51.01,50.92,50.96,20100.0,38.0912,38.1436,38.0763,38.1062,20100.0
2012-04-04 10:00:00,50.96,51.09,50.93,50.97,43700.0,38.1062,38.2034,38.0837,38.1136,43700.0
2012-04-04 10:05:00,50.94,51.0,50.86,50.86,29200.0,38.0912,38.1361,38.0314,38.0314,29200.0
2012-04-04 10:10:00,50.85,50.91,50.8,50.86,28000.0,38.0239,38.0688,37.9865,38.0314,28000.0
2012-04-04 10:15:00,50.84,50.85,50.75,50.8,7300.0,38.0164,38.0239,37.9491,37.9865,7300.0
2012-04-04 10:20:00,50.79,50.8,50.75,50.76,11800.0,37.979,37.9865,37.9491,37.9566,11800.0
2012-04-04 10:25:00,50.75,50.75,50.57,50.6,16900.0,37.9491,37.9491,37.8145,37.837,16900.0
2012-04-04 10:30:00,50.58,50.58,50.47,50.56,11800.0,37.822,37.822,37.7398,37.8071,11800.0
2012-04-04 10:35:00,50.56,50.7,50.54,50.65,8300.0,37.8071,37.9117,37.7921,37.8744,8300.0
2012-04-04 10:40:00,50.63,50.66,50.59,50.66,5900.0,37.8594,37.8818,37.8295,37.8818,5900.0
2012-04-04 10:45:00,50.65,50.65,50.57,50.61,6600.0,37.8744,37.8744,37.8145,37.8444,6600.0
2012-04-04 10:50:00,50.59,50.59,50.45,50.5,8700.0,37.8295,37.8295,37.7248,37.7622,8700.0
2012-04-04 10:55:00,50.52,50.53,50.41,50.43,13200.0,37.7771,37.7846,37.6949,37.7098,13200.0
2012-04-04 11:00:00,50.42,50.52,50.4,50.47,13300.0,37.7024,37.7771,37.6874,37.7398,13300.0
2012-04-04 11:05:00,50.47,50.65,50.45,50.65,9000.0,37.7398,37.8744,37.7248,37.8744,9000.0
2012-04-04 11:10:00,50.65,50.65,50.57,50.58,8400.0,37.8744,37.8744,37.8145,37.822,8400.0
2012-04-04 11:15:00,50.59,50.65,50.54,50.64,25200.0,37.8295,37.8744,37.7921,37.8669,25200.0
2012-04-04 11:20:00,50.63,50.66,50.54,50.64,7900.0,37.8594,37.8818,37.7921,37.8669,7900.0
2012-04-04 11:25:00,50.65,50.71,50.6,50.61,3800.0,37.8744,37.9192,37.837,37.8444,3800.0
2012-04-04 11:30:00,50.62,50.69,50.61,50.67,16500.0,37.8519,37.9043,37.8444,37.8893,16500.0
2012-04-04 11:35:00,50.67,50.76,50.66,50.74,22800.0,37.8893,37.9566,37.8818,37.9417,22800.0
2012-04-04 11:40:00,50.73,50.79,50.72,50.79,5800.0,37.9342,37.979,37.9267,37.979,5800.0
2012-04-04 11:45:00,50.81,50.83,50.71,50.74,4300.0,37.994,38.009,37.9192,37.9417,4300.0
2012-04-04 11:50:00,50.73,50.73,50.66,50.7,6000.0,37.9342,37.9342,37.8818,37.9117,6000.0
2012-04-04 11:55:00,50.7,50.74,50.67,50.67,9400.0,37.9117,37.9417,37.8893,37.8893,9400.0
2012-04-04 12:00:00,50.67,50.72,50.65,50.66,4200.0,37.8893,37.9267,37.8744,37.8818,4200.0
2012-04-04 12:05:00,50.66,50.74,50.65,50.69,7400.0,37.8818,37.9417,37.8744,37.9043,7400.0
2012-04-04 12:10:00,50.68,50.7,50.61,50.61,16200.0,37.8968,37.9117,37.8444,37.8444,16200.0
2012-04-04 12:15:00,50.63,50.69,50.63,50.68,8800.0,37.8594,37.9043,37.8594,37.8968,8800.0
2012-04-04 12:20:00,50.68,50.68,50.56,50.56,5100.0,37.8968,37.8968,37.8071,37.8071,5100.0
2012-04-04 12:25:00,50.56,50.56,50.48,50.52,7700.0,37.8071,37.8071,37.7472,37.7771,7700.0
2012-04-04 12:30:00,50.5,50.53,50.48,50.48,4700.0,37.7622,37.7846,37.7472,37.7472,4700.0
2012-04-04 12:35:00,50.49,50.49,50.45,50.46,2900.0,37.7547,37.7547,37.7248,37.7323,2900.0
2012-04-04 12:40:00,50.46,50.48,50.38,50.38,9700.0,37.7323,37.7472,37.6725,37.6725,9700.0
2012-04-04 12:45:00,50.36,50.37,50.32,50.36,8800.0,37.6575,37.665,37.6276,37.6575,8800.0
2012-04-04 12:50:00,50.37,50.49,50.37,50.41,26000.0,37.665,37.7547,37.665,37.6949,26000.0
2012-04-04 12:55:00,50.4,50.4,50.33,50.4,7000.0,37.6874,37.6874,37.6351,37.6874,7000.0
2012-04-04 13:00:00,50.4,50.43,50.34,50.34,10000.0,37.6874,37.7098,37.6425,37.6425,10000.0
2012-04-04 13:05:00,50.35,50.38,50.25,50.25,12500.0,37.65,37.6725,37.5752,37.5752,12500.0
2012-04-04 13:10:00,50.25,50.27,50.21,50.25,13800.0,37.5752,37.5902,37.5453,37.5752,13800.0
2012-04-04 13:15:00,50.24,50.26,50.2,50.21,13800.0,37.5678,37.5827,37.5379,37.5453,13800.0
2012-04-04 13:20:00,50.21,50.26,50.2,50.22,14500.0,37.5453,37.5827,37.5379,37.5528,14500.0
2012-04-04 13:25:00,50.22,50.24,50.2,50.22,11600.0,37.5528,37.5678,37.5379,37.5528,11600.0
2012-04-04 13:30:00,50.21,50.24,50.2,50.23,11600.0,37.5453,37.5678,37.5379,37.5603,11600.0
2012-04-04 13:35:00,50.24,50.25,50.21,50.21,8500.0,37.5678,37.5752,37.5453,37.5453,8500.0
2012-04-04 13:40:00,50.22,50.26,50.2,50.21,11400.0,37.5528,37.5827,37.5379,37.5453,11400.0
2012-04-04 13:45:00,50.21,50.25,50.2,50.22,9100.0,37.5453,37.5752,37.5379,37.5528,9100.0
2012-04-04 13:50:00,50.23,50.41,50.23,50.39,21100.0,37.5603,37.6949,37.5603,37.6799,21100.0
2012-04-04 13:55:00,50.4,50.46,50.35,50.44,7900.0,37.6874,37.7323,37.65,37.7173,7900.0
2012-04-04 14:00:00,50.45,50.55,50.45,50.45,18900.0,37.7248,37.7996,37.7248,37.7248,18900.0
2012-04-04 14:05:00,50.46,50.53,50.45,50.47,18700.0,37.7323,37.7846,37.7248,37.7398,18700.0
2012-04-04 14:10:00,50.47,50.56,50.47,50.53,8600.0,37.7398,37.8071,37.7398,37.7846,8600.0
2012-04-04 14:15:00,50.53,50.61,50.52,50.54,18000.0,37.7846,37.8444,37.7771,37.7921,18000.0
2012-04-04 14:20:00,50.53,50.53,50.45,50.47,9200.0,37.7846,37.7846,37.7248,37.7398,9200.0
2012-04-04 14:25:00,50.47,50.5,50.43,50.44,11400.0,37.7398,37.7622,37.7098,37.7173,11400.0
2012-04-04 14:30:00,50.45,50.51,50.4,50.51,15600.0,37.7248,37.7697,37.6874,37.7697,15600.0
2012-04-04 14:35:00,50.51,50.56,50.5,50.56,17200.0,37.7697,37.8071,37.7622,37.8071,17200.0
2012-04-04 14:40:00,50.56,50.63,50.55,50.6,11800.0,37.8071,37.8594,37.7996,37.837,11800.0
2012-04-04 14:45:00,50.59,50.75,50.59,50.75,34300.0,37.8295,37.9491,37.8295,37.9491,34300.0
2012-04-04 14:50:00,50.75,50.77,50.69,50.72,24600.0,37.9491,37.9641,37.9043,37.9267,24600.0
2012-04-04 14:55:00,50.72,50.73,50.66,50.71,17000.0,37.9267,37.9342,37.8818,37.9192,17000.0
2012-04-04 15:00:00,50.71,50.8,50.68,50.77,34800.0,37.9192,37.9865,37.8968,37.9641,34800.0
2012-04-04 15:05:00,50.76,50.82,50.73,50.8,19100.0,37.9566,38.0015,37.9342,37.9865,19100.0
2012-04-04 15:10:00,50.78,50.9,50.76,50.84,27500.0,37.9716,38.0613,37.9566,38.0164,27500.0
2012-04-04 15:15:00,50.88,50.91,50.79,50.8,19800.0,38.0463,38.0688,37.979,37.9865,19800.0
2012-04-04 15:20:00,50.8,50.82,50.79,50.81,15700.0,37.9865,38.0015,37.979,37.994,15700.0
2012-04-04 15:25:00,50.8,50.84,50.79,50.84,16500.0,37.9865,38.0164,37.979,38.0164,16500.0
2012-04-04 15:30:00,50.84,51.0,50.84,50.95,28000.0,38.0164,38.1361,38.0164,38.0987,28000.0
2012-04-04 15:35:00,50.96,50.98,50.81,50.82,39500.0,38.1062,38.1211,37.994,38.0015,39500.0
2012-04-04 15:40:00,50.83,50.86,50.78,50.81,26000.0,38.009,38.0314,37.9716,37.994,26000.0
2012-04-04 15:45:00,50.81,50.82,50.74,50.8,27200.0,37.994,38.0015,37.9417,37.9865,27200.0
2012-04-04 15:50:00,50.8,50.82,50.73,50.75,46000.0,37.9865,38.0015,37.9342,37.9491,46000.0
2012-04-04 15:55:00,50.76,50.78,50.68,50.71,94500.0,37.9566,37.9716,37.8968,37.9192,94500.0
2012-04-05 09:30:00,50.67,50.75,50.42,50.72,12400.0,37.8893,37.9491,37.7024,37.9267,12400.0
2012-04-05 09:35:00,50.72,50.72,50.33,50.47,20900.0,37.9267,37.9267,37.6351,37.7398,20900.0
2012-04-05 09:40:00,50.44,50.78,50.35,50.75,17400.0,37.7173,37.9716,37.65,37.9491,17400.0
2012-04-05 09:45:00,50.77,51.15,50.75,51.02,31200.0,37.9641,38.2482,37.9491,38.151,31200.0
2012-04-05 09:50:00,51.02,51.06,50.75,50.8,11900.0,38.151,38.1809,37.9491,37.9865,11900.0
2012-04-05 09:55:00,50.8,50.87,50.75,50.75,7800.0,37.9865,38.0389,37.9491,37.9491,7800.0
2012-04-05 10:00:00,50.77,50.91,50.75,50.81,9900.0,37.9641,38.0688,37.9491,37.994,9900.0
2012-04-05 10:05:00,50.8,50.92,50.71,50.84,16300.0,37.9865,38.0763,37.9192,38.0164,16300.0
2012-04-05 10:10:00,50.81,50.84,50.72,50.72,5000.0,37.994,38.0164,37.9267,37.9267,5000.0
2012-04-05 10:15:00,50.7,50.7,50.65,50.65,5400.0,37.9117,37.9117,37.8744,37.8744,5400.0
2012-04-05 10:20:00,50.66,50.66,50.5,50.51,11200.0,37.8818,37.8818,37.7622,37.7697,11200.0
2012-04-05 10:25:00,50.5,50.55,50.47,50.52,7500.0,37.7622,37.7996,37.7398,37.7771,7500.0
2012-04-05 10:30:00,50.53,50.6,50.53,50.53,4700.0,37.7846,37.837,37.7846,37.7846,4700.0
2012-04-05 10:35:00,50.53,50.64,50.45,50.64,8000.0,37.7846,37.8669,37.7248,37.8669,8000.0
2012-04-05 10:40:00,50.67,50.73,50.66,50.72,11700.0,37.8893,37.9342,37.8818,37.9267,11700.0
2012-04-05 10:45:00,50.71,50.72,50.57,50.59,22600.0,37.9192,37.9267,37.8145,37.8295,22600.0
2012-04-05 10:50:00,50.61,50.63,50.55,50.63,9100.0,37.8444,37.8594,37.7996,37.8594,9100.0
2012-04-05 10:55:00,50.63,50.71,50.62,50.69,15200.0,37.8594,37.9192,37.8519,37.9043,15200.0
2012-04-05 11:00:00,50.7,50.74,50.69,50.74,14800.0,37.9117,37.9417,37.9043,37.9417,14800.0
2012-04-05 11:05:00,50.75,50.76,50.68,50.68,15200.0,37.9491,37.9566,37.8968,37.8968,15200.0
2012-04-05 11:10:00,50.67,50.73,50.67,50.71,8100.0,37.8893,37.9342,37.8893,37.9192,8100.0
2012-04-05 11:15:00,50.71,50.78,50.6,50.6,16700.0,37.9192,37.9716,37.837,37.837,16700.0
2012-04-05 11:20:00,50.6,50.62,50.54,50.59,10200.0,37.837,37.8519,37.7921,37.8295,10200.0
2012-04-05 11:25:00,50.57,50.62,50.53,50.61,5300.0,37.8145,37.8519,37.7846,37.8444,5300.0
2012-04-05 11:30:00,50.6,50.64,50.6,50.64,10100.0,37.837,37.8669,37.837,37.8669,10100.0
2012-04-05 11:35:00,50.64,50.64,50.55,50.57,24300.0,37.8669,37.8669,37.7996,37.8145,24300.0
2012-04-05 11:40:00,50.56,50.58,50.55,50.56,8700.0,37.8071,37.822,37.7996,37.8071,8700.0
2012-04-05 11:45:00,50.55,50.56,50.51,50.52,5800.0,37.7996,37.8071,37.7697,37.7771,5800.0
2012-04-05 11:50:00,50.51,50.51,50.41,50.44,9900.0,37.7697,37.7697,37.6949,37.7173,9900.0
2012-04-05 11:55:00,50.44,50.52,50.44,50.52,6300.0,37.7173,37.7771,37.7173,37.7771,6300.0
2012-04-05 12:00:00,50.52,50.55,50.49,50.53,5900.0,37.7771,37.7996,37.7547,37.7846,5900.0
2012-04-05 12:05:00,50.53,50.53,50.46,50.46,4900.0,37.7846,37.7846,37.7323,37.7323,4900.0
2012-04-05 12:10:00,50.47,50.47,50.41,50.41,4700.0,37.7398,37.7398,37.6949,37.6949,4700.0
2012-04-05 12:15:00,50.43,50.44,50.37,50.41,4800.0,37.7098,37.7173,37.665,37.6949,4800.0
2012-04-05 12:20:00,50.41,50.52,50.41,50.52,9800.0,37.6949,37.7771,37.6949,37.7771,9800.0
2012-04-05 12:25:00,50.52,50.53,50.47,50.51,7800.0,37.7771,37.7846,37.7398,37.7697,7800.0
2012-04-05 12:30:00,50.51,50.54,50.48,50.53,5100.0,37.7697,37.7921,37.7472,37.7846,5100.0
2012-04-05 12:35:00,50.52,50.52,50.41,50.41,6600.0,37.7771,37.7771,37.6949,37.6949,6600.0
2012-04-05 12:40:00,50.41,50.45,50.4,50.44,6900.0,37.6949,37.7248,37.6874,37.7173,6900.0
2012-04-05 12:45:00,50.43,50.43,50.34,50.35,3700.0,37.7098,37.7098,37.6425,37.65,3700.0
2012-04-05 12:50:00,50.34,50.41,50.34,50.4,7400.0,37.6425,37.6949,37.6425,37.6874,7400.0
2012-04-05 12:55:00,50.39,50.4,50.36,50.4,3400.0,37.6799,37.6874,37.6575,37.6874,3400.0
2012-04-05 13:00:00,50.4,50.42,50.38,50.39,3800.0,37.6874,37.7024,37.6725,37.6799,3800.0
2012-04-05 13:05:00,50.39,50.39,50.35,50.35,4000.0,37.6799,37.6799,37.65,37.65,4000.0
2012-04-05 13:10:00,50.36,50.39,50.36,50.39,3000.0,37.6575,37.6799,37.6575,37.6799,3000.0
2012-04-05 13:15:00,50.39,50.42,50.31,50.32,6500.0,37.6799,37.7024,37.6201,37.6276,6500.0
2012-04-05 13:20:00,50.31,50.34,50.26,50.32,18000.0,37.6201,37.6425,37.5827,37.6276,18000.0
2012-04-05 13:25:00,50.32,50.32,50.29,50.31,6100.0,37.6276,37.6276,37.6052,37.6201,6100.0
2012-04-05 13:30:00,50.3,50.3,50.28,50.29,9000.0,37.6126,37.6126,37.5977,37.6052,9000.0
2012-04-05 13:35:00,50.29,50.29,50.25,50.26,8400.0,37.6052,37.6052,37.5752,37.5827,8400.0
2012-04-05 13:40:00,50.27,50.28,50.21,50.24,30900.0,37.5902,37.5977,37.5453,37.5678,30900.0
2012-04-05 13:45:00,50.23,50.23,50.03,50.05,37000.0,37.5603,37.5603,37.4107,37.4257,37000.0
2012-04-05 13:50:00,50.03,50.08,50.0,50.02,10000.0,37.4107,37.4481,37.3883,37.4033,10000.0
2012-04-05 13:55:00,50.03,50.07,50.0,50.07,10400.0,37.4107,37.4407,37.3883,37.4407,10400.0
2012-04-05 14:00:00,50.08,50.12,50.03,50.06,10900.0,37.4481,37.478,37.4107,37.4332,10900.0
2012-04-05 14:05:00,50.05,50.06,50.02,50.06,7100.0,37.4257,37.4332,37.4033,37.4332,7100.0
2012-04-05 14:10:00,50.06,50.06,50.02,50.02,5600.0,37.4332,37.4332,37.4033,37.4033,5600.0
2012-04-05 14:15:00,50.03,50.22,50.03,50.18,38500.0,37.4107,37.5528,37.4107,37.5229,38500.0
2012-04-05 14:20:00,50.18,50.18,50.11,50.16,6600.0,37.5229,37.5229,37.4706,37.508,6600.0
2012-04-05 14:25:00,50.16,50.16,50.09,50.09,6800.0,37.508,37.508,37.4556,37.4556,6800.0
2012-04-05 14:30:00,50.09,50.12,50.04,50.04,21100.0,37.4556,37.478,37.4182,37.4182,21100.0
2012-04-05 14:35:00,50.05,50.07,50.03,50.03,6700.0,37.4257,37.4407,37.4107,37.4107,6700.0
2012-04-05 14:40:00,50.01,50.05,50.01,50.01,5400.0,37.3958,37.4257,37.3958,37.3958,5400.0
2012-04-05 14:45:00,50.01,50.08,50.01,50.06,6300.0,37.3958,37.4481,37.3958,37.4332,6300.0
2012-04-05 14:50:00,50.05,50.12,50.02,50.12,9400.0,37.4257,37.478,37.4033,37.478,9400.0
2012-04-05 14:55:00,50.11,50.15,50.1,50.14,8700.0,37.4706,37.5005,37.4631,37.493,8700.0
2012-04-05 15:00:00,50.15,50.15,50.11,50.13,11900.0,37.5005,37.5005,37.4706,37.4855,11900.0
2012-04-05 15:05:00,50.12,50.15,50.08,50.08,17300.0,37.478,37.5005,37.4481,37.4481,17300.0
2012-04-05 15:10:00,50.07,50.12,50.06,50.06,17400.0,37.4407,37.478,37.4332,37.4332,17400.0
2012-04-05 15:15:00,50.07,50.1,50.0,50.01,27200.0,37.4407,37.4631,37.3883,37.3958,27200.0
2012-04-05 15:20:00,50.01,50.1,49.97,50.0,129700.0,37.3958,37.4631,37.3659,37.3883,129700.0
2012-04-05 15:25:00,50.0,50.0,49.74,49.8,106300.0,37.3883,37.3883,37.1939,37.2388,106300.0
2012-04-05 15:30:00,49.8,49.95,49.79,49.93,62600.0,37.2388,37.3509,37.2313,37.336,62600.0
2012-04-05 15:35:00,49.94,50.09,49.94,50.06,48700.0,37.3434,37.4556,37.3434,37.4332,48700.0
2012-04-05 15:40:00,50.06,50.09,50.06,50.09,28300.0,37.4332,37.4556,37.4332,37.4556,28300.0
2012-04-05 15:45:00,50.08,50.09,50.02,50.03,40000.0,37.4481,37.4556,37.4033,37.4107,40000.0
2012-04-05 15:50:00,50.03,50.04,49.88,49.89,56000.0,37.4107,37.4182,37.2986,37.3061,56000.0
2012-04-05 15:55:00,49.89,49.98,49.85,49.93,112500.0,37.3061,37.3734,37.2761,37.336,112500.0
2012-04-09 09:30:00,49.1,49.1,48.73,48.81,45000.0,36.7153,36.7153,36.4386,36.4985,45000.0
2012-04-09 09:35:00,48.84,48.92,48.73,48.92,28500.0,36.5209,36.5807,36.4386,36.5807,28500.0
2012-04-09 09:40:00,48.91,48.91,48.59,48.6,36700.0,36.5732,36.5732,36.334,36.3414,36700.0
2012-04-09 09:45:00,48.62,48.74,48.6,48.63,26400.0,36.3564,36.4461,36.3414,36.3639,26400.0
2012-04-09 09:50:00,48.64,48.67,48.52,48.64,18000.0,36.3713,36.3938,36.2816,36.3713,18000.0
2012-04-09 09:55:00,48.63,48.72,48.58,48.65,10900.0,36.3639,36.4312,36.3265,36.3788,10900.0
2012-04-09 10:00:00,48.65,48.9,48.65,48.87,20200.0,36.3788,36.5658,36.3788,36.5433,20200.0
2012-04-09 10:05:00,48.89,48.93,48.85,48.88,34900.0,36.5583,36.5882,36.5284,36.5508,34900.0
2012-04-09 10:10:00,48.88,48.97,48.87,48.97,21600.0,36.5508,36.6181,36.5433,36.6181,21600.0
2012-04-09 10:15:00,48.94,49.08,48.92,49.04,23800.0,36.5957,36.7004,36.5807,36.6705,23800.0
2012-04-09 10:20:00,49.05,49.05,48.89,48.98,27100.0,36.6779,36.6779,36.5583,36.6256,27100.0
2012-04-09 10:25:00,48.99,49.03,48.87,48.87,17300.0,36.6331,36.663,36.5433,36.5433,17300.0
2012-04-09 10:30:00,48.87,48.87,48.76,48.78,11800.0,36.5433,36.5433,36.4611,36.476,11800.0
2012-04-09 10:35:00,48.79,48.93,48.79,48.89,23800.0,36.4835,36.5882,36.4835,36.5583,23800.0
2012-04-09 10:40:00,48.87,48.94,48.87,48.87,32800.0,36.5433,36.5957,36.5433,36.5433,32800.0
2012-04-09 10:45:00,48.87,48.96,48.86,48.91,30400.0,36.5433,36.6106,36.5359,36.5732,30400.0
2012-04-09 10:50:00,48.9,48.91,48.83,48.86,13600.0,36.5658,36.5732,36.5134,36.5359,13600.0
2012-04-09 10:55:00,48.85,48.92,48.85,48.85,8800.0,36.5284,36.5807,36.5284,36.5284,8800.0
2012-04-09 11:00:00,48.86,48.86,48.78,48.83,8200.0,36.5359,36.5359,36.476,36.5134,8200.0
2012-04-09 11:05:00,48.83,48.83,48.75,48.75,14000.0,36.5134,36.5134,36.4536,36.4536,14000.0
2012-04-09 11:10:00,48.75,48.75,48.67,48.71,21100.0,36.4536,36.4536,36.3938,36.4237,21100.0
2012-04-09 11:15:00,48.71,48.72,48.64,48.72,13000.0,36.4237,36.4312,36.3713,36.4312,13000.0
2012-04-09 11:20:00,48.71,48.74,48.7,48.73,8700.0,36.4237,36.4461,36.4162,36.4386,8700.0
2012-04-09 11:25:00,48.73,48.73,48.62,48.62,8500.0,36.4386,36.4386,36.3564,36.3564,8500.0
2012-04-09 11:30:00,48.63,48.69,48.6,48.6,14100.0,36.3639,36.4087,36.3414,36.3414,14100.0
2012-04-09 11:35:00,48.6,48.67,48.6,48.65,5700.0,36.3414,36.3938,36.3414,36.3788,5700.0
2012-04-09 11:40:00,48.67,48.71,48.67,48.68,6200.0,36.3938,36.4237,36.3938,36.4013,6200.0
2012-04-09 11:45:00,48.68,48.72,48.65,48.72,4000.0,36.4013,36.4312,36.3788,36.4312,4000.0
2012-04-09 11:50:00,48.73,48.77,48.71,48.71,4100.0,36.4386,36.4686,36.4237,36.4237,4100.0
2012-04-09 11:55:00,48.71,48.83,48.67,48.82,10200.0,36.4237,36.5134,36.3938,36.5059,10200.0
2012-04-09 12:00:00,48.82,48.86,48.74,48.76,10000.0,36.5059,36.5359,36.4461,36.4611,10000.0
2012-04-09 12:05:00,48.77,48.77,48.67,48.7,9800.0,36.4686,36.4686,36.3938,36.4162,9800.0
2012-04-09 12:10:00,48.7,48.83,48.7,48.83,8400.0,36.4162,36.5134,36.4162,36.5134,8400.0
2012-04-09 12:15:00,48.83,48.88,48.83,48.84,9100.0,36.5134,36.5508,36.5134,36.5209,9100.0
2012-04-09 12:20:00,48.83,48.84,48.81,48.82,8300.0,36.5134,36.5209,36.4985,36.5059,8300.0
2012-04-09 12:25:00,48.83,48.88,48.82,48.88,26100.0,36.5134,36.5508,36.5059,36.5508,26100.0
2012-04-09 12:30:00,48.88,48.91,48.88,48.9,8700.0,36.5508,36.5732,36.5508,36.5658,8700.0
2012-04-09 12:35:00,48.9,48.94,48.85,48.91,10500.0,36.5658,36.5957,36.5284,36.5732,10500.0
2012-04-09 12:40:00,48.91,48.91,48.8,48.82,4700.0,36.5732,36.5732,36.491,36.5059,4700.0
2012-04-09 12:45:00,48.82,48.84,48.8,48.83,3300.0,36.5059,36.5209,36.491,36.5134,3300.0
2012-04-09 12:50:00,48.83,48.83,48.79,48.81,6300.0,36.5134,36.5134,36.4835,36.4985,6300.0
2012-04-09 12:55:00,48.82,48.84,48.78,48.81,6400.0,36.5059,36.5209,36.476,36.4985,6400.0
2012-04-09 13:00:00,48.81,48.87,48.81,48.83,6400.0,36.4985,36.5433,36.4985,36.5134,6400.0
2012-04-09 13:05:00,48.83,48.87,48.83,48.87,5200.0,36.5134,36.5433,36.5134,36.5433,5200.0
2012-04-09 13:10:00,48.88,48.88,48.85,48.88,2000.0,36.5508,36.5508,36.5284,36.5508,2000.0
2012-04-09 13:15:00,48.88,48.88,48.78,48.79,7900.0,36.5508,36.5508,36.476,36.4835,7900.0
2012-04-09 13:20:00,48.78,48.81,48.72,48.77,10500.0,36.476,36.4985,36.4312,36.4686,10500.0
2012-04-09 13:25:00,48.77,48.77,48.71,48.76,5400.0,36.4686,36.4686,36.4237,36.4611,5400.0
2012-04-09 13:30:00,48.76,48.8,48.76,48.79,5300.0,36.4611,36.491,36.4611,36.4835,5300.0
2012-04-09 13:35:00,48.81,48.87,48.8,48.86,4100.0,36.4985,36.5433,36.491,36.5359,4100.0
2012-04-09 13:40:00,48.87,48.89,48.85,48.88,3900.0,36.5433,36.5583,36.5284,36.5508,3900.0
2012-04-09 13:45:00,48.89,48.89,48.83,48.87,13100.0,36.5583,36.5583,36.5134,36.5433,13100.0
2012-04-09 13:50:00,48.86,48.86,48.81,48.84,7300.0,36.5359,36.5359,36.4985,36.5209,7300.0
2012-04-09 13:55:00,48.83,48.88,48.82,48.87,7900.0,36.5134,36.5508,36.5059,36.5433,7900.0
2012-04-09 14:00:00,48.88,48.88,48.79,48.8,7600.0,36.5508,36.5508,36.4835,36.491,7600.0
2012-04-09 14:05:00,48.81,48.84,48.79,48.84,4500.0,36.4985,36.5209,36.4835,36.5209,4500.0
2012-04-09 14:10:00,48.83,48.85,48.79,48.82,8700.0,36.5134,36.5284,36.4835,36.5059,8700.0
2012-04-09 14:15:00,48.82,48.87,48.82,48.87,4000.0,36.5059,36.5433,36.5059,36.5433,4000.0
2012-04-09 14:20:00,48.87,48.88,48.83,48.86,5300.0,36.5433,36.5508,36.5134,36.5359,5300.0
2012-04-09 14:25:00,48.85,48.86,48.83,48.83,5600.0,36.5284,36.5359,36.5134,36.5134,5600.0
2012-04-09 14:30:00,48.84,48.9,48.82,48.9,10100.0,36.5209,36.5658,36.5059,36.5658,10100.0
2012-04-09 14:35:00,48.89,48.93,48.88,48.89,5400.0,36.5583,36.5882,36.5508,36.5583,5400.0
2012-04-09 14:40:00,48.89,48.91,48.88,48.9,7600.0,36.5583,36.5732,36.5508,36.5658,7600.0
2012-04-09 14:45:00,48.89,48.93,48.88,48.93,9700.0,36.5583,36.5882,36.5508,36.5882,9700.0
2012-04-09 14:50:00,48.92,48.94,48.88,48.9,12900.0,36.5807,36.5957,36.5508,36.5658,12900.0
2012-04-09 14:55:00,48.91,48.95,48.89,48.91,16600.0,36.5732,36.6032,36.5583,36.5732,16600.0
2012-04-09 15:00:00,48.92,48.97,48.92,48.96,21600.0,36.5807,36.6181,36.5807,36.6106,21600.0
2012-04-09 15:05:00,48.96,49.04,48.96,49.0,21400.0,36.6106,36.6705,36.6106,36.6405,21400.0
2012-04-09 15:10:00,49.0,49.02,48.99,49.01,14500.0,36.6405,36.6555,36.6331,36.648,14500.0
2012-04-09 15:15:00,49.01,49.07,49.01,49.03,20600.0,36.648,36.6929,36.648,36.663,20600.0
2012-04-09 15:20:00,49.04,49.11,49.04,49.04,17000.0,36.6705,36.7228,36.6705,36.6705,17000.0
2012-04-09 15:25:00,49.05,49.05,48.99,48.99,16900.0,36.6779,36.6779,36.6331,36.6331,16900.0
2012-04-09 15:30:00,48.99,48.99,48.91,48.95,38000.0,36.6331,36.6331,36.5732,36.6032,38000.0
2012-04-09 15:35:00,48.96,49.01,48.95,48.96,38000.0,36.6106,36.648,36.6032,36.6106,38000.0
2012-04-09 15:40:00,48.97,48.98,48.92,48.97,41000.0,36.6181,36.6256,36.5807,36.6181,41000.0
2012-04-09 15:45:00,48.97,48.98,48.88,48.96,67700.0,36.6181,36.6256,36.5508,36.6106,67700.0
2012-04-09 15:50:00,48.95,48.97,48.92,48.96,57200.0,36.6032,36.6181,36.5807,36.6106,57200.0
2012-04-09 15:55:00,48.96,48.97,48.92,48.93,82500.0,36.6106,36.6181,36.5807,36.5882,82500.0
2012-04-10 09:30:00,48.73,49.0,48.42,48.64,90400.0,36.4386,36.6405,36.2068,36.3713,90400.0
2012-04-10 09:35:00,48.63,48.66,48.45,48.56,37700.0,36.3639,36.3863,36.2293,36.3115,37700.0
2012-04-10 09:40:00,48.58,48.71,48.55,48.56,14800.0,36.3265,36.4237,36.304,36.3115,14800.0
2012-04-10 09:45:00,48.55,48.58,48.44,48.44,16900.0,36.304,36.3265,36.2218,36.2218,16900.0
2012-04-10 09:50:00,48.42,48.54,48.26,48.39,33300.0,36.2068,36.2966,36.0872,36.1844,33300.0
2012-04-10 09:55:00,48.37,48.41,48.27,48.28,22300.0,36.1694,36.1994,36.0947,36.1022,22300.0
2012-04-10 10:00:00,48.26,48.28,48.1,48.17,22400.0,36.0872,36.1022,35.9676,36.0199,22400.0
2012-04-10 10:05:00,48.16,48.18,47.92,47.92,33000.0,36.0124,36.0274,35.833,35.833,33000.0
2012-04-10 10:10:00,47.96,47.97,47.85,47.87,55100.0,35.8629,35.8703,35.7806,35.7956,55100.0
2012-04-10 10:15:00,47.87,47.88,47.6,47.62,62900.0,35.7956,35.803,35.5937,35.6086,62900.0
2012-04-10 10:20:00,47.61,47.63,47.48,47.54,54300.0,35.6011,35.6161,35.5039,35.5488,54300.0
2012-04-10 10:25:00,47.54,47.71,47.49,47.68,27100.0,35.5488,35.6759,35.5114,35.6535,27100.0
2012-04-10 10:30:00,47.67,47.76,47.66,47.7,25500.0,35.646,35.7133,35.6385,35.6684,25500.0
2012-04-10 10:35:00,47.7,47.74,47.63,47.64,27100.0,35.6684,35.6984,35.6161,35.6236,27100.0
2012-04-10 10:40:00,47.64,47.72,47.57,47.68,17100.0,35.6236,35.6834,35.5712,35.6535,17100.0
2012-04-10 10:45:00,47.67,47.75,47.67,47.68,13800.0,35.646,35.7058,35.646,35.6535,13800.0
2012-04-10 10:50:00,47.68,47.69,47.55,47.63,20300.0,35.6535,35.661,35.5563,35.6161,20300.0
2012-04-10 10:55:00,47.64,47.64,47.43,47.51,48400.0,35.6236,35.6236,35.4665,35.5264,48400.0
2012-04-10 11:00:00,47.5,47.52,47.44,47.49,39700.0,35.5189,35.5338,35.474,35.5114,39700.0
2012-04-10 11:05:00,47.51,47.53,47.46,47.5,19600.0,35.5264,35.5413,35.489,35.5189,19600.0
2012-04-10 11:10:00,47.5,47.51,47.33,47.35,29900.0,35.5189,35.5264,35.3918,35.4067,29900.0
2012-04-10 11:15:00,47.34,47.39,47.33,47.39,15300.0,35.3993,35.4366,35.3918,35.4366,15300.0
2012-04-10 11:20:00,47.4,47.41,47.3,47.38,17600.0,35.4441,35.4516,35.3693,35.4292,17600.0
2012-04-10 11:25:00,47.39,47.45,47.38,47.44,15600.0,35.4366,35.4815,35.4292,35.474,15600.0
2012-04-10 11:30:00,47.44,47.46,47.37,47.39,24800.0,35.474,35.489,35.4217,35.4366,24800.0
2012-04-10 11:35:00,47.38,47.38,47.27,47.29,23500.0,35.4292,35.4292,35.3469,35.3619,23500.0
2012-04-10 11:40:00,47.28,47.3,47.23,47.27,46500.0,35.3544,35.3693,35.317,35.3469,46500.0
2012-04-10 11:45:00,47.26,47.26,46.98,46.98,33800.0,35.3394,35.3394,35.1301,35.1301,33800.0
2012-04-10 11:50:00,47.0,47.02,46.87,46.91,46700.0,35.145,35.16,35.0478,35.0777,46700.0
2012-04-10 11:55:00,46.92,46.95,46.81,46.86,33500.0,35.0852,35.1076,35.0029,35.0403,33500.0
2012-04-10 12:00:00,46.86,46.89,46.83,46.89,24500.0,35.0403,35.0628,35.0179,35.0628,24500.0
2012-04-10 12:05:00,46.88,46.9,46.8,46.89,22100.0,35.0553,35.0702,34.9955,35.0628,22100.0
2012-04-10 12:10:00,46.89,46.93,46.79,46.88,28800.0,35.0628,35.0927,34.988,35.0553,28800.0
2012-04-10 12:15:00,46.87,46.9,46.75,46.9,37700.0,35.0478,35.0702,34.9581,35.0702,37700.0
2012-04-10 12:20:00,46.9,47.01,46.86,46.98,38200.0,35.0702,35.1525,35.0403,35.1301,38200.0
2012-04-10 12:25:00,46.98,47.01,46.95,46.96,14400.0,35.1301,35.1525,35.1076,35.1151,14400.0
2012-04-10 12:30:00,46.98,47.04,46.98,47.03,25200.0,35.1301,35.1749,35.1301,35.1674,25200.0
2012-04-10 12:35:00,47.03,47.05,47.01,47.01,14100.0,35.1674,35.1824,35.1525,35.1525,14100.0
2012-04-10 12:40:00,47.01,47.1,47.0,47.1,17200.0,35.1525,35.2198,35.145,35.2198,17200.0
2012-04-10 12:45:00,47.09,47.09,47.01,47.02,19700.0,35.2123,35.2123,35.1525,35.16,19700.0
2012-04-10 12:50:00,47.02,47.03,46.93,46.93,19400.0,35.16,35.1674,35.0927,35.0927,19400.0
2012-04-10 12:55:00,46.94,47.1,46.94,47.1,14900.0,35.1001,35.2198,35.1001,35.2198,14900.0
2012-04-10 13:00:00,47.1,47.23,47.07,47.14,66000.0,35.2198,35.317,35.1974,35.2497,66000.0
2012-04-10 13:05:00,47.15,47.15,47.04,47.1,28200.0,35.2572,35.2572,35.1749,35.2198,28200.0
2012-04-10 13:10:00,47.11,47.11,46.89,47.07,84800.0,35.2273,35.2273,35.0628,35.1974,84800.0
2012-04-10 13:15:00,47.08,47.11,46.85,46.89,24400.0,35.2048,35.2273,35.0328,35.0628,24400.0
2012-04-10 13:20:00,46.89,47.1,46.87,47.08,22600.0,35.0628,35.2198,35.0478,35.2048,22600.0
2012-04-10 13:25:00,47.09,47.09,47.0,47.05,7700.0,35.2123,35.2123,35.145,35.1824,7700.0
2012-04-10 13:30:00,47.06,47.06,46.97,47.0,19100.0,35.1899,35.1899,35.1226,35.145,19100.0
2012-04-10 13:35:00,47.0,47.0,46.95,46.99,11800.0,35.145,35.145,35.1076,35.1375,11800.0
2012-04-10 13:40:00,46.99,47.09,46.96,47.06,19600.0,35.1375,35.2123,35.1151,35.1899,19600.0
2012-04-10 13:45:00,47.09,47.23,47.09,47.23,9500.0,35.2123,35.317,35.2123,35.317,9500.0
2012-04-10 13:50:00,47.23,47.32,47.19,47.32,39300.0,35.317,35.3843,35.2871,35.3843,39300.0
2012-04-10 13:55:00,47.33,47.42,47.33,47.41,24300.0,35.3918,35.4591,35.3918,35.4516,24300.0
2012-04-10 14:00:00,47.4,47.46,47.39,47.4,19600.0,35.4441,35.489,35.4366,35.4441,19600.0
2012-04-10 14:05:00,47.4,47.44,47.39,47.43,11900.0,35.4441,35.474,35.4366,35.4665,11900.0
2012-04-10 14:10:00,47.44,47.45,47.4,47.4,14200.0,35.474,35.4815,35.4441,35.4441,14200.0
2012-04-10 14:15:00,47.4,47.4,47.22,47.25,19200.0,35.4441,35.4441,35.3095,35.332,19200.0
2012-04-10 14:20:00,47.25,47.25,47.14,47.15,12000.0,35.332,35.332,35.2497,35.2572,12000.0
2012-04-10 14:25:00,47.15,47.23,47.14,47.23,10300.0,35.2572,35.317,35.2497,35.317,10300.0
2012-04-10 14:30:00,47.23,47.25,47.08,47.12,11900.0,35.317,35.332,35.2048,35.2347,11900.0
2012-04-10 14:35:00,47.12,47.12,47.0,47.03,12900.0,35.2347,35.2347,35.145,35.1674,12900.0
2012-04-10 14:40:00,47.04,47.07,47.0,47.02,19100.0,35.1749,35.1974,35.145,35.16,19100.0
2012-04-10 14:45:00,47.02,47.07,47.01,47.04,23900.0,35.16,35.1974,35.1525,35.1749,23900.0
2012-04-10 14:50:00,47.05,47.06,46.97,47.0,20600.0,35.1824,35.1899,35.1226,35.145,20600.0
2012-04-10 14:55:00,47.01,47.01,46.96,46.99,17400.0,35.1525,35.1525,35.1151,35.1375,17400.0
2012-04-10 15:00:00,46.99,47.0,46.87,46.87,26500.0,35.1375,35.145,35.0478,35.0478,26500.0
2012-04-10 15:05:00,46.86,46.98,46.86,46.95,26700.0,35.0403,35.1301,35.0403,35.1076,26700.0
2012-04-10 15:10:00,46.96,47.0,46.91,46.92,24800.0,35.1151,35.145,35.0777,35.0852,24800.0
2012-04-10 15:15:00,46.92,47.0,46.88,47.0,26600.0,35.0852,35.145,35.0553,35.145,26600.0
2012-04-10 15:20:00,46.99,47.08,46.98,47.08,29300.0,35.1375,35.2048,35.1301,35.2048,29300.0
2012-04-10 15:25:00,47.08,47.15,47.05,47.1,43500.0,35.2048,35.2572,35.1824,35.2198,43500.0
2012-04-10 15:30:00,47.1,47.2,47.09,47.15,37200.0,35.2198,35.2946,35.2123,35.2572,37200.0
2012-04-10 15:35:00,47.16,47.25,47.15,47.21,53700.0,35.2647,35.332,35.2572,35.302,53700.0
2012-04-10 15:40:00,47.21,47.25,47.15,47.22,60600.0,35.302,35.332,35.2572,35.3095,60600.0
2012-04-10 15:45:00,47.24,47.39,47.18,47.38,114600.0,35.3245,35.4366,35.2796,35.4292,114600.0
2012-04-10 15:50:00,47.38,47.38,47.14,47.17,71400.0,35.4292,35.4292,35.2497,35.2721,71400.0
2012-04-10 15:55:00,47.17,47.18,47.08,47.08,102200.0,35.2721,35.2796,35.2048,35.2048,102200.0
2012-04-11 09:30:00,47.72,47.83,47.63,47.69,40200.0,35.6834,35.7657,35.6161,35.661,40200.0
2012-04-11 09:35:00,47.74,47.85,47.66,47.75,37300.0,35.6984,35.7806,35.6385,35.7058,37300.0
2012-04-11 09:40:00,47.74,48.04,47.72,48.03,48800.0,35.6984,35.9227,35.6834,35.9152,48800.0
2012-04-11 09:45:00,48.05,48.2,47.91,48.12,31700.0,35.9302,36.0423,35.8255,35.9825,31700.0
2012-04-11 09:50:00,48.11,48.12,47.98,48.0,43400.0,35.975,35.9825,35.8778,35.8928,43400.0
2012-04-11 09:55:00,47.99,48.12,47.95,48.05,31000.0,35.8853,35.9825,35.8554,35.9302,31000.0
2012-04-11 10:00:00,48.05,48.08,47.82,47.82,46900.0,35.9302,35.9526,35.7582,35.7582,46900.0
2012-04-11 10:05:00,47.8,47.88,47.62,47.62,24500.0,35.7432,35.803,35.6086,35.6086,24500.0
2012-04-11 10:10:00,47.62,47.76,47.59,47.73,24800.0,35.6086,35.7133,35.5862,35.6909,24800.0
2012-04-11 10:15:00,47.74,47.79,47.59,47.66,18700.0,35.6984,35.7357,35.5862,35.6385,18700.0
2012-04-11 10:20:00,47.67,47.67,47.5,47.6,22900.0,35.646,35.646,35.5189,35.5937,22900.0
2012-04-11 10:25:00,47.62,47.66,47.59,47.6,16600.0,35.6086,35.6385,35.5862,35.5937,16600.0
2012-04-11 10:30:00,47.6,47.67,47.58,47.67,21900.0,35.5937,35.646,35.5787,35.646,21900.0
2012-04-11 10:35:00,47.68,47.7,47.57,47.58,16600.0,35.6535,35.6684,35.5712,35.5787,16600.0
2012-04-11 10:40:00,47.59,47.6,47.53,47.57,21100.0,35.5862,35.5937,35.5413,35.5712,21100.0
2012-04-11 10:45:00,47.57,47.58,47.47,47.48,14700.0,35.5712,35.5787,35.4965,35.5039,14700.0
2012-04-11 10:50:00,47.49,47.53,47.35,47.35,17400.0,35.5114,35.5413,35.4067,35.4067,17400.0
2012-04-11 10:55:00,47.35,47.43,47.34,47.43,19400.0,35.4067,35.4665,35.3993,35.4665,19400.0
2012-04-11 11:00:00,47.43,47.5,47.43,47.44,13800.0,35.4665,35.5189,35.4665,35.474,13800.0
2012-04-11 11:05:00,47.44,47.44,47.37,47.41,19300.0,35.474,35.474,35.4217,35.4516,19300.0
2012-04-11 11:10:00,47.41,47.44,47.3,47.34,17500.0,35.4516,35.474,35.3693,35.3993,17500.0
2012-04-11 11:15:00,47.33,47.36,47.24,47.28,18000.0,35.3918,35.4142,35.3245,35.3544,18000.0
2012-04-11 11:20:00,47.28,47.34,47.23,47.34,12400.0,35.3544,35.3993,35.317,35.3993,12400.0
2012-04-11 11:25:00,47.35,47.39,47.34,47.37,12800.0,35.4067,35.4366,35.3993,35.4217,12800.0
2012-04-11 11:30:00,47.37,47.42,47.34,47.41,10400.0,35.4217,35.4591,35.3993,35.4516,10400.0
2012-04-11 11:35:00,47.4,47.42,47.37,47.41,8400.0,35.4441,35.4591,35.4217,35.4516,8400.0
2012-04-11 11:40:00,47.41,47.42,47.3,47.3,14900.0,35.4516,35.4591,35.3693,35.3693,14900.0
2012-04-11 11:45:00,47.3,47.32,47.29,47.29,11700.0,35.3693,35.3843,35.3619,35.3619,11700.0
2012-04-11 11:50:00,47.28,47.29,47.26,47.29,12600.0,35.3544,35.3619,35.3394,35.3619,12600.0
2012-04-11 11:55:00,47.29,47.34,47.29,47.31,9500.0,35.3619,35.3993,35.3619,35.3768,9500.0
2012-04-11 12:00:00,47.31,47.37,47.31,47.33,15700.0,35.3768,35.4217,35.3768,35.3918,15700.0
2012-04-11 12:05:00,47.33,47.37,47.32,47.34,7900.0,35.3918,35.4217,35.3843,35.3993,7900.0
2012-04-11 12:10:00,47.34,47.38,47.33,47.36,17600.0,35.3993,35.4292,35.3918,35.4142,17600.0
2012-04-11 12:15:00,47.37,47.38,47.34,47.34,14500.0,35.4217,35.4292,35.3993,35.3993,14500.0
2012-04-11 12:20:00,47.34,47.37,47.34,47.35,10300.0,35.3993,35.4217,35.3993,35.4067,10300.0
2012-04-11 12:25:00,47.35,47.37,47.33,47.36,10000.0,35.4067,35.4217,35.3918,35.4142,10000.0
2012-04-11 12:30:00,47.37,47.42,47.35,47.42,8600.0,35.4217,35.4591,35.4067,35.4591,8600.0
2012-04-11 12:35:00,47.42,47.48,47.42,47.47,8600.0,35.4591,35.5039,35.4591,35.4965,8600.0
2012-04-11 12:40:00,47.48,47.6,47.48,47.55,29600.0,35.5039,35.5937,35.5039,35.5563,29600.0
2012-04-11 12:45:00,47.57,47.6,47.55,47.56,11000.0,35.5712,35.5937,35.5563,35.5638,11000.0
2012-04-11 12:50:00,47.56,47.67,47.55,47.67,15800.0,35.5638,35.646,35.5563,35.646,15800.0
2012-04-11 12:55:00,47.67,47.72,47.66,47.71,7900.0,35.646,35.6834,35.6385,35.6759,7900.0
2012-04-11 13:00:00,47.72,47.72,47.57,47.63,10700.0,35.6834,35.6834,35.5712,35.6161,10700.0
2012-04-11 13:05:00,47.66,47.68,47.63,47.66,9800.0,35.6385,35.6535,35.6161,35.6385,9800.0
2012-04-11 13:10:00,47.65,47.65,47.61,47.63,8400.0,35.6311,35.6311,35.6011,35.6161,8400.0
2012-04-11 13:15:00,47.62,47.63,47.58,47.58,10200.0,35.6086,35.6161,35.5787,35.5787,10200.0
2012-04-11 13:20:00,47.6,47.6,47.53,47.54,13100.0,35.5937,35.5937,35.5413,35.5488,13100.0
2012-04-11 13:25:00,47.54,47.55,47.53,47.55,11900.0,35.5488,35.5563,35.5413,35.5563,11900.0
2012-04-11 13:30:00,47.55,47.55,47.5,47.53,12100.0,35.5563,35.5563,35.5189,35.5413,12100.0
2012-04-11 13:35:00,47.54,47.55,47.53,47.55,15600.0,35.5488,35.5563,35.5413,35.5563,15600.0
2012-04-11 13:40:00,47.54,47.66,47.54,47.66,15600.0,35.5488,35.6385,35.5488,35.6385,15600.0
2012-04-11 13:45:00,47.68,47.74,47.68,47.74,9900.0,35.6535,35.6984,35.6535,35.6984,9900.0
2012-04-11 13:50:00,47.75,47.78,47.72,47.77,9700.0,35.7058,35.7283,35.6834,35.7208,9700.0
2012-04-11 13:55:00,47.76,47.76,47.71,47.73,6200.0,35.7133,35.7133,35.6759,35.6909,6200.0
2012-04-11 14:00:00,47.72,47.72,47.62,47.65,7200.0,35.6834,35.6834,35.6086,35.6311,7200.0
2012-04-11 14:05:00,47.64,47.69,47.64,47.68,15900.0,35.6236,35.661,35.6236,35.6535,15900.0
2012-04-11 14:10:00,47.68,47.7,47.63,47.7,8200.0,35.6535,35.6684,35.6161,35.6684,8200.0
2012-04-11 14:15:00,47.7,47.73,47.69,47.7,8600.0,35.6684,35.6909,35.661,35.6684,8600.0
2012-04-11 14:20:00,47.69,47.76,47.67,47.71,9000.0,35.661,35.7133,35.646,35.6759,9000.0
2012-04-11 14:25:00,47.72,47.74,47.7,47.73,5400.0,35.6834,35.6984,35.6684,35.6909,5400.0
2012-04-11 14:30:00,47.72,47.76,47.62,47.63,13900.0,35.6834,35.7133,35.6086,35.6161,13900.0
2012-04-11 14:35:00,47.62,47.66,47.61,47.66,11000.0,35.6086,35.6385,35.6011,35.6385,11000.0
2012-04-11 14:40:00,47.65,47.65,47.61,47.62,8200.0,35.6311,35.6311,35.6011,35.6086,8200.0
2012-04-11 14:45:00,47.62,47.64,47.6,47.61,10300.0,35.6086,35.6236,35.5937,35.6011,10300.0
2012-04-11 14:50:00,47.61,47.61,47.56,47.59,7200.0,35.6011,35.6011,35.5638,35.5862,7200.0
2012-04-11 14:55:00,47.6,47.65,47.6,47.64,13900.0,35.5937,35.6311,35.5937,35.6236,13900.0
2012-04-11 15:00:00,47.64,47.66,47.62,47.62,11800.0,35.6236,35.6385,35.6086,35.6086,11800.0
2012-04-11 15:05:00,47.63,47.64,47.61,47.62,17400.0,35.6161,35.6236,35.6011,35.6086,17400.0
2012-04-11 15:10:00,47.62,47.62,47.54,47.55,15800.0,35.6086,35.6086,35.5488,35.5563,15800.0
2012-04-11 15:15:00,47.55,47.59,47.53,47.57,17900.0,35.5563,35.5862,35.5413,35.5712,17900.0
2012-04-11 15:20:00,47.57,47.59,47.52,47.55,17600.0,35.5712,35.5862,35.5338,35.5563,17600.0
2012-04-11 15:25:00,47.55,47.62,47.54,47.62,17100.0,35.5563,35.6086,35.5488,35.6086,17100.0
2012-04-11 15:30:00,47.61,47.62,47.58,47.6,24400.0,35.6011,35.6086,35.5787,35.5937,24400.0
2012-04-11 15:35:00,47.61,47.61,47.53,47.54,32200.0,35.6011,35.6011,35.5413,35.5488,32200.0
2012-04-11 15:40:00,47.55,47.59,47.5,47.5,26000.0,35.5563,35.5862,35.5189,35.5189,26000.0
2012-04-11 15:45:00,47.5,47.54,47.46,47.52,41300.0,35.5189,35.5488,35.489,35.5338,41300.0
2012-04-11 15:50:00,47.51,47.51,47.46,47.46,36500.0,35.5264,35.5264,35.489,35.489,36500.0
2012-04-11 15:55:00,47.47,47.49,47.44,47.45,96100.0,35.4965,35.5114,35.474,35.4815,96100.0
2012-04-12 09:30:00,47.47,47.68,47.42,47.68,16500.0,35.4965,35.6535,35.4591,35.6535,16500.0
2012-04-12 09:35:00,47.66,47.78,47.47,47.47,11800.0,35.6385,35.7283,35.4965,35.4965,11800.0
2012-04-12 09:40:00,47.52,47.68,47.52,47.56,20000.0,35.5338,35.6535,35.5338,35.5638,20000.0
2012-04-12 09:45:00,47.56,47.73,47.53,47.64,42200.0,35.5638,35.6909,35.5413,35.6236,42200.0
2012-04-12 09:50:00,47.66,47.68,47.58,47.62,18100.0,35.6385,35.6535,35.5787,35.6086,18100.0
2012-04-12 09:55:00,47.64,47.81,47.64,47.8,36500.0,35.6236,35.7507,35.6236,35.7432,36500.0
2012-04-12 10:00:00,47.8,47.9,47.79,47.9,12600.0,35.7432,35.818,35.7357,35.818,12600.0
2012-04-12 10:05:00,47.9,48.02,47.89,48.01,53000.0,35.818,35.9077,35.8105,35.9003,53000.0
2012-04-12 10:10:00,48.01,48.07,47.95,47.96,13400.0,35.9003,35.9451,35.8554,35.8629,13400.0
2012-04-12 10:15:00,47.95,47.96,47.83,47.87,6800.0,35.8554,35.8629,35.7657,35.7956,6800.0
2012-04-12 10:20:00,47.85,47.91,47.81,47.89,25600.0,35.7806,35.8255,35.7507,35.8105,25600.0
2012-04-12 10:25:00,47.9,48.08,47.89,48.07,19100.0,35.818,35.9526,35.8105,35.9451,19100.0
2012-04-12 10:30:00,48.08,48.19,48.07,48.16,20300.0,35.9526,36.0349,35.9451,36.0124,20300.0
2012-04-12 10:35:00,48.18,48.24,48.16,48.2,13600.0,36.0274,36.0722,36.0124,36.0423,13600.0
2012-04-12 10:40:00,48.22,48.25,48.2,48.2,10100.0,36.0573,36.0797,36.0423,36.0423,10100.0
2012-04-12 10:45:00,48.2,48.24,48.16,48.23,7800.0,36.0423,36.0722,36.0124,36.0648,7800.0
2012-04-12 10:50:00,48.21,48.23,48.15,48.16,14500.0,36.0498,36.0648,36.0049,36.0124,14500.0
2012-04-12 10:55:00,48.18,48.23,48.12,48.13,16700.0,36.0274,36.0648,35.9825,35.99,16700.0
2012-04-12 11:00:00,48.15,48.21,48.15,48.18,12800.0,36.0049,36.0498,36.0049,36.0274,12800.0
2012-04-12 11:05:00,48.18,48.2,48.1,48.14,8100.0,36.0274,36.0423,35.9676,35.9975,8100.0
2012-04-12 11:10:00,48.12,48.21,48.1,48.21,20900.0,35.9825,36.0498,35.9676,36.0498,20900.0
2012-04-12 11:15:00,48.21,48.24,48.19,48.24,13900.0,36.0498,36.0722,36.0349,36.0722,13900.0
2012-04-12 11:20:00,48.23,48.24,48.18,48.23,8000.0,36.0648,36.0722,36.0274,36.0648,8000.0
2012-04-12 11:25:00,48.21,48.22,48.1,48.12,6900.0,36.0498,36.0573,35.9676,35.9825,6900.0
2012-04-12 11:30:00,48.13,48.15,48.1,48.11,10600.0,35.99,36.0049,35.9676,35.975,10600.0
2012-04-12 11:35:00,48.11,48.13,48.08,48.08,17700.0,35.975,35.99,35.9526,35.9526,17700.0
2012-04-12 11:40:00,48.07,48.1,48.01,48.02,15300.0,35.9451,35.9676,35.9003,35.9077,15300.0
2012-04-12 11:45:00,48.01,48.14,48.01,48.1,9100.0,35.9003,35.9975,35.9003,35.9676,9100.0
2012-04-12 11:50:00,48.11,48.13,48.09,48.13,6100.0,35.975,35.99,35.9601,35.99,6100.0
2012-04-12 11:55:00,48.14,48.19,48.12,48.18,6400.0,35.9975,36.0349,35.9825,36.0274,6400.0
2012-04-12 12:00:00,48.18,48.25,48.17,48.23,11300.0,36.0274,36.0797,36.0199,36.0648,11300.0
2012-04-12 12:05:00,48.22,48.24,48.17,48.18,7300.0,36.0573,36.0722,36.0199,36.0274,7300.0
2012-04-12 12:10:00,48.18,48.24,48.18,48.22,9500.0,36.0274,36.0722,36.0274,36.0573,9500.0
2012-04-12 12:15:00,48.21,48.21,48.15,48.2,6500.0,36.0498,36.0498,36.0049,36.0423,6500.0
2012-04-12 12:20:00,48.19,48.2,48.17,48.2,3200.0,36.0349,36.0423,36.0199,36.0423,3200.0
2012-04-12 12:25:00,48.21,48.26,48.19,48.21,11100.0,36.0498,36.0872,36.0349,36.0498,11100.0
2012-04-12 12:30:00,48.21,48.25,48.21,48.22,4100.0,36.0498,36.0797,36.0498,36.0573,4100.0
2012-04-12 12:35:00,48.22,48.26,48.22,48.26,7800.0,36.0573,36.0872,36.0573,36.0872,7800.0
2012-04-12 12:40:00,48.27,48.33,48.26,48.3,8900.0,36.0947,36.1395,36.0872,36.1171,8900.0
2012-04-12 12:45:00,48.29,48.35,48.27,48.33,5000.0,36.1096,36.1545,36.0947,36.1395,5000.0
2012-04-12 12:50:00,48.35,48.36,48.33,48.34,5200.0,36.1545,36.162,36.1395,36.147,5200.0
2012-04-12 12:55:00,48.35,48.39,48.32,48.32,4700.0,36.1545,36.1844,36.1321,36.1321,4700.0
2012-04-12 13:00:00,48.32,48.35,48.3,48.3,5200.0,36.1321,36.1545,36.1171,36.1171,5200.0
2012-04-12 13:05:00,48.3,48.31,48.28,48.31,3200.0,36.1171,36.1246,36.1022,36.1246,3200.0
2012-04-12 13:10:00,48.31,48.35,48.29,48.35,4400.0,36.1246,36.1545,36.1096,36.1545,4400.0
2012-04-12 13:15:00,48.35,48.36,48.3,48.3,13200.0,36.1545,36.162,36.1171,36.1171,13200.0
2012-04-12 13:20:00,48.3,48.3,48.27,48.27,5500.0,36.1171,36.1171,36.0947,36.0947,5500.0
2012-04-12 13:25:00,48.29,48.42,48.28,48.38,50600.0,36.1096,36.2068,36.1022,36.1769,50600.0
2012-04-12 13:30:00,48.38,48.41,48.37,48.38,9200.0,36.1769,36.1994,36.1694,36.1769,9200.0
2012-04-12 13:35:00,48.39,48.4,48.32,48.32,12200.0,36.1844,36.1919,36.1321,36.1321,12200.0
2012-04-12 13:40:00,48.32,48.32,48.27,48.29,5600.0,36.1321,36.1321,36.0947,36.1096,5600.0
2012-04-12 13:45:00,48.29,48.31,48.24,48.24,5100.0,36.1096,36.1246,36.0722,36.0722,5100.0
2012-04-12 13:50:00,48.23,48.24,48.22,48.22,3800.0,36.0648,36.0722,36.0573,36.0573,3800.0
2012-04-12 13:55:00,48.21,48.24,48.2,48.21,23700.0,36.0498,36.0722,36.0423,36.0498,23700.0
2012-04-12 14:00:00,48.21,48.25,48.2,48.23,12300.0,36.0498,36.0797,36.0423,36.0648,12300.0
2012-04-12 14:05:00,48.23,48.24,48.2,48.21,9100.0,36.0648,36.0722,36.0423,36.0498,9100.0
2012-04-12 14:10:00,48.22,48.24,48.2,48.2,10100.0,36.0573,36.0722,36.0423,36.0423,10100.0
2012-04-12 14:15:00,48.21,48.24,48.2,48.21,11400.0,36.0498,36.0722,36.0423,36.0498,11400.0
2012-04-12 14:20:00,48.21,48.24,48.2,48.24,6000.0,36.0498,36.0722,36.0423,36.0722,6000.0
2012-04-12 14:25:00,48.24,48.25,48.17,48.18,11100.0,36.0722,36.0797,36.0199,36.0274,11100.0
2012-04-12 14:30:00,48.19,48.21,48.15,48.21,18800.0,36.0349,36.0498,36.0049,36.0498,18800.0
2012-04-12 14:35:00,48.21,48.23,48.2,48.23,11400.0,36.0498,36.0648,36.0423,36.0648,11400.0
2012-04-12 14:40:00,48.23,48.24,48.21,48.21,18400.0,36.0648,36.0722,36.0498,36.0498,18400.0
2012-04-12 14:45:00,48.22,48.23,48.2,48.22,10000.0,36.0573,36.0648,36.0423,36.0573,10000.0
2012-04-12 14:50:00,48.23,48.26,48.2,48.26,4800.0,36.0648,36.0872,36.0423,36.0872,4800.0
2012-04-12 14:55:00,48.26,48.27,48.22,48.25,7400.0,36.0872,36.0947,36.0573,36.0797,7400.0
2012-04-12 15:00:00,48.24,48.25,48.22,48.22,11500.0,36.0722,36.0797,36.0573,36.0573,11500.0
2012-04-12 15:05:00,48.23,48.24,48.2,48.2,22200.0,36.0648,36.0722,36.0423,36.0423,22200.0
2012-04-12 15:10:00,48.21,48.24,48.19,48.2,16500.0,36.0498,36.0722,36.0349,36.0423,16500.0
2012-04-12 15:15:00,48.2,48.24,48.2,48.23,14800.0,36.0423,36.0722,36.0423,36.0648,14800.0
2012-04-12 15:20:00,48.25,48.26,48.19,48.2,17000.0,36.0797,36.0872,36.0349,36.0423,17000.0
2012-04-12 15:25:00,48.2,48.23,48.19,48.2,24500.0,36.0423,36.0648,36.0349,36.0423,24500.0
2012-04-12 15:30:00,48.21,48.25,48.19,48.25,26100.0,36.0498,36.0797,36.0349,36.0797,26100.0
2012-04-12 15:35:00,48.25,48.26,48.22,48.24,16600.0,36.0797,36.0872,36.0573,36.0722,16600.0
2012-04-12 15:40:00,48.23,48.31,48.22,48.25,40900.0,36.0648,36.1246,36.0573,36.0797,40900.0
2012-04-12 15:45:00,48.25,48.3,48.23,48.27,24900.0,36.0797,36.1171,36.0648,36.0947,24900.0
2012-04-12 15:50:00,48.27,48.31,48.22,48.27,54500.0,36.0947,36.1246,36.0573,36.0947,54500.0
2012-04-12 15:55:00,48.28,48.28,48.12,48.17,120100.0,36.1022,36.1022,35.9825,36.0199,120100.0
2012-04-13 09:30:00,47.76,48.36,47.76,48.33,22500.0,35.7133,36.162,35.7133,36.1395,22500.0
2012-04-13 09:35:00,48.35,48.43,48.18,48.18,16200.0,36.1545,36.2143,36.0274,36.0274,16200.0
2012-04-13 09:40:00,48.18,48.28,48.18,48.26,16300.0,36.0274,36.1022,36.0274,36.0872,16300.0
2012-04-13 09:45:00,48.25,48.29,48.1,48.15,29300.0,36.0797,36.1096,35.9676,36.0049,29300.0
2012-04-13 09:50:00,48.16,48.27,48.16,48.18,10200.0,36.0124,36.0947,36.0124,36.0274,10200.0
2012-04-13 09:55:00,48.22,48.3,48.14,48.21,26000.0,36.0573,36.1171,35.9975,36.0498,26000.0
2012-04-13 10:00:00,48.2,48.22,48.05,48.08,13800.0,36.0423,36.0573,35.9302,35.9526,13800.0
2012-04-13 10:05:00,48.1,48.15,48.06,48.08,13500.0,35.9676,36.0049,35.9376,35.9526,13500.0
2012-04-13 10:10:00,48.08,48.12,48.04,48.04,17600.0,35.9526,35.9825,35.9227,35.9227,17600.0
2012-04-13 10:15:00,48.02,48.07,47.98,47.98,22800.0,35.9077,35.9451,35.8778,35.8778,22800.0
2012-04-13 10:20:00,47.97,48.0,47.85,47.88,26100.0,35.8703,35.8928,35.7806,35.803,26100.0
2012-04-13 10:25:00,47.87,47.87,47.7,47.74,23600.0,35.7956,35.7956,35.6684,35.6984,23600.0
2012-04-13 10:30:00,47.73,47.73,47.61,47.62,32600.0,35.6909,35.6909,35.6011,35.6086,32600.0
2012-04-13 10:35:00,47.64,47.7,47.56,47.7,23500.0,35.6236,35.6684,35.5638,35.6684,23500.0
2012-04-13 10:40:00,47.68,47.68,47.56,47.59,15800.0,35.6535,35.6535,35.5638,35.5862,15800.0
2012-04-13 10:45:00,47.58,47.63,47.4,47.47,21000.0,35.5787,35.6161,35.4441,35.4965,21000.0
2012-04-13 10:50:00,47.47,47.49,47.39,47.4,20300.0,35.4965,35.5114,35.4366,35.4441,20300.0
2012-04-13 10:55:00,47.4,47.55,47.38,47.55,16800.0,35.4441,35.5563,35.4292,35.5563,16800.0
2012-04-13 11:00:00,47.54,47.63,47.53,47.6,8300.0,35.5488,35.6161,35.5413,35.5937,8300.0
2012-04-13 11:05:00,47.61,47.66,47.59,47.61,4600.0,35.6011,35.6385,35.5862,35.6011,4600.0
2012-04-13 11:10:00,47.6,47.61,47.5,47.57,34700.0,35.5937,35.6011,35.5189,35.5712,34700.0
2012-04-13 11:15:00,47.56,47.58,47.48,47.52,15900.0,35.5638,35.5787,35.5039,35.5338,15900.0
2012-04-13 11:20:00,47.51,47.53,47.46,47.49,11500.0,35.5264,35.5413,35.489,35.5114,11500.0
2012-04-13 11:25:00,47.49,47.51,47.45,47.49,6300.0,35.5114,35.5264,35.4815,35.5114,6300.0
2012-04-13 11:30:00,47.48,47.53,47.45,47.52,7200.0,35.5039,35.5413,35.4815,35.5338,7200.0
2012-04-13 11:35:00,47.52,47.6,47.49,47.56,9600.0,35.5338,35.5937,35.5114,35.5638,9600.0
2012-04-13 11:40:00,47.54,47.59,47.52,47.52,18400.0,35.5488,35.5862,35.5338,35.5338,18400.0
2012-04-13 11:45:00,47.52,47.56,47.47,47.54,24200.0,35.5338,35.5638,35.4965,35.5488,24200.0
2012-04-13 11:50:00,47.54,47.54,47.48,47.51,6200.0,35.5488,35.5488,35.5039,35.5264,6200.0
2012-04-13 11:55:00,47.52,47.52,47.47,47.49,9800.0,35.5338,35.5338,35.4965,35.5114,9800.0
2012-04-13 12:00:00,47.5,47.5,47.41,47.43,23500.0,35.5189,35.5189,35.4516,35.4665,23500.0
2012-04-13 12:05:00,47.43,47.45,47.4,47.42,28600.0,35.4665,35.4815,35.4441,35.4591,28600.0
2012-04-13 12:10:00,47.42,47.48,47.4,47.42,8900.0,35.4591,35.5039,35.4441,35.4591,8900.0
2012-04-13 12:15:00,47.42,47.44,47.4,47.42,9700.0,35.4591,35.474,35.4441,35.4591,9700.0
2012-04-13 12:20:00,47.41,47.45,47.39,47.45,10900.0,35.4516,35.4815,35.4366,35.4815,10900.0
2012-04-13 12:25:00,47.44,47.44,47.39,47.41,3300.0,35.474,35.474,35.4366,35.4516,3300.0
2012-04-13 12:30:00,47.41,47.5,47.41,47.48,23100.0,35.4516,35.5189,35.4516,35.5039,23100.0
2012-04-13 12:35:00,47.49,47.54,47.45,47.46,23300.0,35.5114,35.5488,35.4815,35.489,23300.0
2012-04-13 12:40:00,47.44,47.49,47.44,47.49,2900.0,35.474,35.5114,35.474,35.5114,2900.0
2012-04-13 12:45:00,47.48,47.56,47.48,47.48,25200.0,35.5039,35.5638,35.5039,35.5039,25200.0
2012-04-13 12:50:00,47.48,47.52,47.45,47.49,14200.0,35.5039,35.5338,35.4815,35.5114,14200.0
2012-04-13 12:55:00,47.49,47.52,47.46,47.49,11800.0,35.5114,35.5338,35.489,35.5114,11800.0
2012-04-13 13:00:00,47.48,47.5,47.44,47.49,7400.0,35.5039,35.5189,35.474,35.5114,7400.0
2012-04-13 13:05:00,47.51,47.56,47.47,47.51,5500.0,35.5264,35.5638,35.4965,35.5264,5500.0
2012-04-13 13:10:00,47.5,47.58,47.5,47.58,2900.0,35.5189,35.5787,35.5189,35.5787,2900.0
2012-04-13 13:15:00,47.58,47.58,47.47,47.47,60700.0,35.5787,35.5787,35.4965,35.4965,60700.0
2012-04-13 13:20:00,47.46,47.5,47.43,47.48,15100.0,35.489,35.5189,35.4665,35.5039,15100.0
2012-04-13 13:25:00,47.47,47.48,47.38,47.4,9600.0,35.4965,35.5039,35.4292,35.4441,9600.0
2012-04-13 13:30:00,47.42,47.42,47.38,47.41,11100.0,35.4591,35.4591,35.4292,35.4516,11100.0
2012-04-13 13:35:00,47.42,47.45,47.39,47.45,10900.0,35.4591,35.4815,35.4366,35.4815,10900.0
2012-04-13 13:40:00,47.46,47.49,47.4,47.43,15000.0,35.489,35.5114,35.4441,35.4665,15000.0
2012-04-13 13:45:00,47.43,47.44,47.36,47.37,22300.0,35.4665,35.474,35.4142,35.4217,22300.0
2012-04-13 13:50:00,47.37,47.39,47.29,47.32,33200.0,35.4217,35.4366,35.3619,35.3843,33200.0
2012-04-13 13:55:00,47.32,47.35,47.26,47.3,31000.0,35.3843,35.4067,35.3394,35.3693,31000.0
2012-04-13 14:00:00,47.31,47.32,47.2,47.23,24500.0,35.3768,35.3843,35.2946,35.317,24500.0
2012-04-13 14:05:00,47.23,47.26,47.17,47.24,35800.0,35.317,35.3394,35.2721,35.3245,35800.0
2012-04-13 14:10:00,47.23,47.28,47.22,47.26,18300.0,35.317,35.3544,35.3095,35.3394,18300.0
2012-04-13 14:15:00,47.25,47.28,47.21,47.25,24700.0,35.332,35.3544,35.302,35.332,24700.0
2012-04-13 14:20:00,47.25,47.31,47.25,47.28,19700.0,35.332,35.3768,35.332,35.3544,19700.0
2012-04-13 14:25:00,47.29,47.32,47.23,47.25,28500.0,35.3619,35.3843,35.317,35.332,28500.0
2012-04-13 14:30:00,47.25,47.34,47.25,47.33,19400.0,35.332,35.3993,35.332,35.3918,19400.0
2012-04-13 14:35:00,47.33,47.36,47.29,47.31,27100.0,35.3918,35.4142,35.3619,35.3768,27100.0
2012-04-13 14:40:00,47.3,47.32,47.24,47.25,24700.0,35.3693,35.3843,35.3245,35.332,24700.0
2012-04-13 14:45:00,47.25,47.3,47.25,47.28,21500.0,35.332,35.3693,35.332,35.3544,21500.0
2012-04-13 14:50:00,47.28,47.28,47.21,47.23,25700.0,35.3544,35.3544,35.302,35.317,25700.0
2012-04-13 14:55:00,47.22,47.23,47.17,47.18,27500.0,35.3095,35.317,35.2721,35.2796,27500.0
2012-04-13 15:00:00,47.18,47.19,47.11,47.12,49800.0,35.2796,35.2871,35.2273,35.2347,49800.0
2012-04-13 15:05:00,47.12,47.18,47.09,47.16,50700.0,35.2347,35.2796,35.2123,35.2647,50700.0
2012-04-13 15:10:00,47.16,47.19,47.15,47.19,17900.0,35.2647,35.2871,35.2572,35.2871,17900.0
2012-04-13 15:15:00,47.18,47.25,47.16,47.25,28800.0,35.2796,35.332,35.2647,35.332,28800.0
2012-04-13 15:20:00,47.25,47.3,47.24,47.26,28800.0,35.332,35.3693,35.3245,35.3394,28800.0
2012-04-13 15:25:00,47.26,47.28,47.19,47.22,83600.0,35.3394,35.3544,35.2871,35.3095,83600.0
2012-04-13 15:30:00,47.22,47.36,47.21,47.25,102900.0,35.3095,35.4142,35.302,35.332,102900.0
2012-04-13 15:35:00,47.21,47.23,47.06,47.1,94900.0,35.302,35.317,35.1899,35.2198,94900.0
2012-04-13 15:40:00,47.1,47.27,47.09,47.27,53700.0,35.2198,35.3469,35.2123,35.3469,53700.0
2012-04-13 15:45:00,47.27,47.29,47.15,47.15,72200.0,35.3469,35.3619,35.2572,35.2572,72200.0
2012-04-13 15:50:00,47.16,47.18,47.11,47.18,73300.0,35.2647,35.2796,35.2273,35.2796,73300.0
2012-04-13 15:55:00,47.18,47.21,47.12,47.15,166000.0,35.2796,35.302,35.2347,35.2572,166000.0
2012-04-16 09:30:00,47.59,47.74,47.49,47.5,43300.0,35.5862,35.6984,35.5114,35.5189,43300.0
2012-04-16 09:35:00,47.48,47.64,47.38,47.49,60500.0,35.5039,35.6236,35.4292,35.5114,60500.0
2012-04-16 09:40:00,47.49,47.58,47.16,47.16,69800.0,35.5114,35.5787,35.2647,35.2647,69800.0
2012-04-16 09:45:00,47.17,47.21,46.92,46.97,73000.0,35.2721,35.302,35.0852,35.1226,73000.0
2012-04-16 09:50:00,46.97,46.99,46.67,46.78,76200.0,35.1226,35.1375,34.8982,34.9805,76200.0
2012-04-16 09:55:00,46.75,46.87,46.6,46.85,44800.0,34.9581,35.0478,34.8459,35.0328,44800.0
2012-04-16 10:00:00,46.84,46.93,46.71,46.93,86600.0,35.0254,35.0927,34.9282,35.0927,86600.0
2012-04-16 10:05:00,46.94,47.09,46.88,47.01,57800.0,35.1001,35.2123,35.0553,35.1525,57800.0
2012-04-16 10:10:00,47.01,47.06,46.47,46.51,153700.0,35.1525,35.1899,34.7487,34.7786,153700.0
2012-04-16 10:15:00,46.49,46.62,46.4,46.44,63200.0,34.7636,34.8609,34.6964,34.7263,63200.0
2012-04-16 10:20:00,46.44,46.51,46.21,46.3,69800.0,34.7263,34.7786,34.5543,34.6216,69800.0
2012-04-16 10:25:00,46.32,46.56,46.32,46.51,19500.0,34.6365,34.816,34.6365,34.7786,19500.0
2012-04-16 10:30:00,46.52,46.64,46.44,46.64,12100.0,34.7861,34.8758,34.7263,34.8758,12100.0
2012-04-16 10:35:00,46.65,46.68,46.53,46.61,49500.0,34.8833,34.9057,34.7936,34.8534,49500.0
2012-04-16 10:40:00,46.58,46.66,46.48,46.52,32600.0,34.8309,34.8908,34.7562,34.7861,32600.0
2012-04-16 10:45:00,46.52,46.66,46.47,46.66,23400.0,34.7861,34.8908,34.7487,34.8908,23400.0
2012-04-16 10:50:00,46.65,46.69,46.6,46.67,28900.0,34.8833,34.9132,34.8459,34.8982,28900.0
2012-04-16 10:55:00,46.68,46.69,46.64,46.65,8400.0,34.9057,34.9132,34.8758,34.8833,8400.0
2012-04-16 11:00:00,46.65,46.69,46.61,46.62,14500.0,34.8833,34.9132,34.8534,34.8609,14500.0
2012-04-16 11:05:00,46.61,46.65,46.57,46.64,29300.0,34.8534,34.8833,34.8235,34.8758,29300.0
2012-04-16 11:10:00,46.64,46.65,46.56,46.56,27400.0,34.8758,34.8833,34.816,34.816,27400.0
2012-04-16 11:15:00,46.57,46.65,46.57,46.6,37200.0,34.8235,34.8833,34.8235,34.8459,37200.0
2012-04-16 11:20:00,46.62,46.63,46.46,46.46,29600.0,34.8609,34.8683,34.7412,34.7412,29600.0
2012-04-16 11:25:00,46.45,46.52,46.43,46.5,18300.0,34.7337,34.7861,34.7188,34.7711,18300.0
2012-04-16 11:30:00,46.5,46.51,46.44,46.48,31400.0,34.7711,34.7786,34.7263,34.7562,31400.0
2012-04-16 11:35:00,46.48,46.56,46.48,46.53,38500.0,34.7562,34.816,34.7562,34.7936,38500.0
2012-04-16 11:40:00,46.52,46.54,46.45,46.47,37900.0,34.7861,34.801,34.7337,34.7487,37900.0
2012-04-16 11:45:00,46.46,46.51,46.37,46.38,31800.0,34.7412,34.7786,34.6739,34.6814,31800.0
2012-04-16 11:50:00,46.38,46.43,46.3,46.32,36500.0,34.6814,34.7188,34.6216,34.6365,36500.0
2012-04-16 11:55:00,46.32,46.32,46.26,46.26,32400.0,34.6365,34.6365,34.5917,34.5917,32400.0
2012-04-16 12:00:00,46.26,46.35,46.25,46.34,61700.0,34.5917,34.659,34.5842,34.6515,61700.0
2012-04-16 12:05:00,46.34,46.34,46.16,46.18,48000.0,34.6515,34.6515,34.5169,34.5318,48000.0
2012-04-16 12:10:00,46.17,46.23,46.16,46.17,28600.0,34.5244,34.5692,34.5169,34.5244,28600.0
2012-04-16 12:15:00,46.17,46.26,46.11,46.15,31700.0,34.5244,34.5917,34.4795,34.5094,31700.0
2012-04-16 12:20:00,46.14,46.19,46.11,46.12,18500.0,34.5019,34.5393,34.4795,34.487,18500.0
2012-04-16 12:25:00,46.11,46.15,46.04,46.06,58000.0,34.4795,34.5094,34.4272,34.4421,58000.0
2012-04-16 12:30:00,46.06,46.17,46.01,46.03,46200.0,34.4421,34.5244,34.4047,34.4197,46200.0
2012-04-16 12:35:00,46.03,46.12,46.03,46.05,18800.0,34.4197,34.487,34.4197,34.4346,18800.0
2012-04-16 12:40:00,46.06,46.16,46.06,46.14,16000.0,34.4421,34.5169,34.4421,34.5019,16000.0
2012-04-16 12:45:00,46.14,46.24,46.14,46.23,16300.0,34.5019,34.5767,34.5019,34.5692,16300.0
2012-04-16 12:50:00,46.22,46.22,46.14,46.15,15300.0,34.5618,34.5618,34.5019,34.5094,15300.0
2012-04-16 12:55:00,46.15,46.29,46.15,46.29,20500.0,34.5094,34.6141,34.5094,34.6141,20500.0
2012-04-16 13:00:00,46.28,46.3,46.25,46.27,9300.0,34.6066,34.6216,34.5842,34.5991,9300.0
2012-04-16 13:05:00,46.26,46.31,46.25,46.27,15300.0,34.5917,34.6291,34.5842,34.5991,15300.0
2012-04-16 13:10:00,46.26,46.35,46.25,46.35,19300.0,34.5917,34.659,34.5842,34.659,19300.0
2012-04-16 13:15:00,46.35,46.44,46.31,46.31,17900.0,34.659,34.7263,34.6291,34.6291,17900.0
2012-04-16 13:20:00,46.3,46.37,46.28,46.33,84300.0,34.6216,34.6739,34.6066,34.644,84300.0
2012-04-16 13:25:00,46.34,46.39,46.3,46.37,16800.0,34.6515,34.6889,34.6216,34.6739,16800.0
2012-04-16 13:30:00,46.35,46.5,46.34,46.5,20600.0,34.659,34.7711,34.6515,34.7711,20600.0
2012-04-16 13:35:00,46.51,46.57,46.5,46.56,11800.0,34.7786,34.8235,34.7711,34.816,11800.0
2012-04-16 13:40:00,46.55,46.58,46.5,46.57,6600.0,34.8085,34.8309,34.7711,34.8235,6600.0
2012-04-16 13:45:00,46.59,46.66,46.54,46.54,15000.0,34.8384,34.8908,34.801,34.801,15000.0
2012-04-16 13:50:00,46.54,46.64,46.52,46.54,14800.0,34.801,34.8758,34.7861,34.801,14800.0
2012-04-16 13:55:00,46.52,46.73,46.52,46.73,46600.0,34.7861,34.9431,34.7861,34.9431,46600.0
2012-04-16 14:00:00,46.73,46.75,46.69,46.75,18300.0,34.9431,34.9581,34.9132,34.9581,18300.0
2012-04-16 14:05:00,46.75,46.75,46.67,46.68,14200.0,34.9581,34.9581,34.8982,34.9057,14200.0
2012-04-16 14:10:00,46.68,46.74,46.66,46.74,13000.0,34.9057,34.9506,34.8908,34.9506,13000.0
2012-04-16 14:15:00,46.75,46.83,46.75,46.83,21400.0,34.9581,35.0179,34.9581,35.0179,21400.0
2012-04-16 14:20:00,46.81,46.82,46.76,46.77,14000.0,35.0029,35.0104,34.9655,34.973,14000.0
2012-04-16 14:25:00,46.76,46.84,46.75,46.82,17200.0,34.9655,35.0254,34.9581,35.0104,17200.0
2012-04-16 14:30:00,46.82,46.95,46.82,46.95,24200.0,35.0104,35.1076,35.0104,35.1076,24200.0
2012-04-16 14:35:00,46.94,47.01,46.93,46.96,19900.0,35.1001,35.1525,35.0927,35.1151,19900.0
2012-04-16 14:40:00,46.97,47.05,46.97,47.01,53400.0,35.1226,35.1824,35.1226,35.1525,53400.0
2012-04-16 14:45:00,47.02,47.03,46.95,47.03,15900.0,35.16,35.1674,35.1076,35.1674,15900.0
2012-04-16 14:50:00,47.02,47.06,46.94,46.96,16300.0,35.16,35.1899,35.1001,35.1151,16300.0
2012-04-16 14:55:00,46.95,47.0,46.9,46.94,16100.0,35.1076,35.145,35.0702,35.1001,16100.0
2012-04-16 15:00:00,46.94,46.97,46.81,46.81,17600.0,35.1001,35.1226,35.0029,35.0029,17600.0
2012-04-16 15:05:00,46.82,46.85,46.81,46.82,17500.0,35.0104,35.0328,35.0029,35.0104,17500.0
2012-04-16 15:10:00,46.83,46.94,46.83,46.88,25500.0,35.0179,35.1001,35.0179,35.0553,25500.0
2012-04-16 15:15:00,46.87,46.87,46.78,46.86,32200.0,35.0478,35.0478,34.9805,35.0403,32200.0
2012-04-16 15:20:00,46.86,46.87,46.72,46.78,26800.0,35.0403,35.0478,34.9356,34.9805,26800.0
2012-04-16 15:25:00,46.78,46.78,46.72,46.73,28400.0,34.9805,34.9805,34.9356,34.9431,28400.0
2012-04-16 15:30:00,46.73,46.76,46.72,46.73,44500.0,34.9431,34.9655,34.9356,34.9431,44500.0
2012-04-16 15:35:00,46.73,46.84,46.71,46.8,79500.0,34.9431,35.0254,34.9282,34.9955,79500.0
2012-04-16 15:40:00,46.79,46.83,46.73,46.79,70900.0,34.988,35.0179,34.9431,34.988,70900.0
2012-04-16 15:45:00,46.81,46.83,46.67,46.68,73500.0,35.0029,35.0179,34.8982,34.9057,73500.0
2012-04-16 15:50:00,46.69,46.76,46.69,46.75,77000.0,34.9132,34.9655,34.9132,34.9581,77000.0
2012-04-16 15:55:00,46.75,46.81,46.73,46.78,97200.0,34.9581,35.0029,34.9431,34.9805,97200.0
2012-04-17 09:30:00,47.25,47.87,47.18,47.77,44400.0,35.332,35.7956,35.2796,35.7208,44400.0
2012-04-17 09:35:00,47.75,48.0,47.63,47.73,25500.0,35.7058,35.8928,35.6161,35.6909,25500.0
2012-04-17 09:40:00,47.74,47.79,47.57,47.74,21100.0,35.6984,35.7357,35.5712,35.6984,21100.0
2012-04-17 09:45:00,47.74,47.9,47.7,47.84,37600.0,35.6984,35.818,35.6684,35.7731,37600.0
2012-04-17 09:50:00,47.84,47.91,47.67,47.72,36800.0,35.7731,35.8255,35.646,35.6834,36800.0
2012-04-17 09:55:00,47.73,47.91,47.61,47.61,23200.0,35.6909,35.8255,35.6011,35.6011,23200.0
2012-04-17 10:00:00,47.6,47.75,47.56,47.62,21400.0,35.5937,35.7058,35.5638,35.6086,21400.0
2012-04-17 10:05:00,47.64,47.81,47.64,47.72,42400.0,35.6236,35.7507,35.6236,35.6834,42400.0
2012-04-17 10:10:00,47.73,47.78,47.66,47.66,40900.0,35.6909,35.7283,35.6385,35.6385,40900.0
2012-04-17 10:15:00,47.67,48.06,47.64,47.99,25200.0,35.646,35.9376,35.6236,35.8853,25200.0
2012-04-17 10:20:00,47.96,47.98,47.87,47.89,24900.0,35.8629,35.8778,35.7956,35.8105,24900.0
2012-04-17 10:25:00,47.89,48.0,47.88,47.91,21100.0,35.8105,35.8928,35.803,35.8255,21100.0
2012-04-17 10:30:00,47.92,47.99,47.89,47.89,12700.0,35.833,35.8853,35.8105,35.8105,12700.0
2012-04-17 10:35:00,47.9,47.96,47.86,47.92,13800.0,35.818,35.8629,35.7881,35.833,13800.0
2012-04-17 10:40:00,47.92,48.04,47.92,47.98,31500.0,35.833,35.9227,35.833,35.8778,31500.0
2012-04-17 10:45:00,47.98,48.08,47.96,47.98,22400.0,35.8778,35.9526,35.8629,35.8778,22400.0
2012-04-17 10:50:00,47.98,48.05,47.98,48.04,12700.0,35.8778,35.9302,35.8778,35.9227,12700.0
2012-04-17 10:55:00,48.04,48.06,47.99,48.02,16900.0,35.9227,35.9376,35.8853,35.9077,16900.0
2012-04-17 11:00:00,48.04,48.18,48.04,48.09,33700.0,35.9227,36.0274,35.9227,35.9601,33700.0
2012-04-17 11:05:00,48.1,48.23,48.09,48.16,91400.0,35.9676,36.0648,35.9601,36.0124,91400.0
2012-04-17 11:10:00,48.18,48.2,48.15,48.19,27800.0,36.0274,36.0423,36.0049,36.0349,27800.0
2012-04-17 11:15:00,48.19,48.24,48.09,48.09,32100.0,36.0349,36.0722,35.9601,35.9601,32100.0
2012-04-17 11:20:00,48.09,48.18,48.09,48.15,11300.0,35.9601,36.0274,35.9601,36.0049,11300.0
2012-04-17 11:25:00,48.14,48.15,48.08,48.12,8800.0,35.9975,36.0049,35.9526,35.9825,8800.0
2012-04-17 11:30:00,48.14,48.16,48.08,48.11,8400.0,35.9975,36.0124,35.9526,35.975,8400.0
2012-04-17 11:35:00,48.11,48.15,48.07,48.1,13200.0,35.975,36.0049,35.9451,35.9676,13200.0
2012-04-17 11:40:00,48.12,48.12,48.07,48.09,11900.0,35.9825,35.9825,35.9451,35.9601,11900.0
2012-04-17 11:45:00,48.07,48.19,48.07,48.19,36600.0,35.9451,36.0349,35.9451,36.0349,36600.0
2012-04-17 11:50:00,48.18,48.27,48.16,48.23,34400.0,36.0274,36.0947,36.0124,36.0648,34400.0
2012-04-17 11:55:00,48.23,48.23,48.1,48.13,16300.0,36.0648,36.0648,35.9676,35.99,16300.0
2012-04-17 12:00:00,48.13,48.18,48.13,48.15,7500.0,35.99,36.0274,35.99,36.0049,7500.0
2012-04-17 12:05:00,48.14,48.19,48.08,48.18,17600.0,35.9975,36.0349,35.9526,36.0274,17600.0
2012-04-17 12:10:00,48.18,48.19,48.1,48.12,17400.0,36.0274,36.0349,35.9676,35.9825,17400.0
2012-04-17 12:15:00,48.12,48.2,48.1,48.16,29300.0,35.9825,36.0423,35.9676,36.0124,29300.0
2012-04-17 12:20:00,48.15,48.18,48.13,48.14,16000.0,36.0049,36.0274,35.99,35.9975,16000.0
2012-04-17 12:25:00,48.12,48.15,48.07,48.15,19000.0,35.9825,36.0049,35.9451,36.0049,19000.0
2012-04-17 12:30:00,48.16,48.18,48.12,48.14,10000.0,36.0124,36.0274,35.9825,35.9975,10000.0
2012-04-17 12:35:00,48.15,48.16,48.08,48.09,13000.0,36.0049,36.0124,35.9526,35.9601,13000.0
2012-04-17 12:40:00,48.09,48.11,48.07,48.11,5400.0,35.9601,35.975,35.9451,35.975,5400.0
2012-04-17 12:45:00,48.11,48.13,48.07,48.11,7700.0,35.975,35.99,35.9451,35.975,7700.0
2012-04-17 12:50:00,48.12,48.12,48.08,48.1,27600.0,35.9825,35.9825,35.9526,35.9676,27600.0
2012-04-17 12:55:00,48.1,48.14,48.08,48.13,29800.0,35.9676,35.9975,35.9526,35.99,29800.0
2012-04-17 13:00:00,48.12,48.15,48.08,48.12,19300.0,35.9825,36.0049,35.9526,35.9825,19300.0
2012-04-17 13:05:00,48.12,48.16,48.12,48.15,11100.0,35.9825,36.0124,35.9825,36.0049,11100.0
2012-04-17 13:10:00,48.15,48.19,48.14,48.18,14300.0,36.0049,36.0349,35.9975,36.0274,14300.0
2012-04-17 13:15:00,48.19,48.25,48.19,48.21,10400.0,36.0349,36.0797,36.0349,36.0498,10400.0
2012-04-17 13:20:00,48.21,48.22,48.18,48.2,10600.0,36.0498,36.0573,36.0274,36.0423,10600.0
2012-04-17 13:25:00,48.2,48.3,48.2,48.28,13500.0,36.0423,36.1171,36.0423,36.1022,13500.0
2012-04-17 13:30:00,48.27,48.32,48.26,48.31,26400.0,36.0947,36.1321,36.0872,36.1246,26400.0
2012-04-17 13:35:00,48.31,48.31,48.25,48.28,14100.0,36.1246,36.1246,36.0797,36.1022,14100.0
2012-04-17 13:40:00,48.28,48.33,48.27,48.32,40800.0,36.1022,36.1395,36.0947,36.1321,40800.0
2012-04-17 13:45:00,48.32,48.33,48.25,48.31,15400.0,36.1321,36.1395,36.0797,36.1246,15400.0
2012-04-17 13:50:00,48.33,48.34,48.3,48.34,15700.0,36.1395,36.147,36.1171,36.147,15700.0
2012-04-17 13:55:00,48.34,48.48,48.32,48.45,23400.0,36.147,36.2517,36.1321,36.2293,23400.0
2012-04-17 14:00:00,48.46,48.56,48.44,48.54,25000.0,36.2367,36.3115,36.2218,36.2966,25000.0
2012-04-17 14:05:00,48.55,48.59,48.52,48.55,21500.0,36.304,36.334,36.2816,36.304,21500.0
2012-04-17 14:10:00,48.53,48.6,48.5,48.59,19000.0,36.2891,36.3414,36.2667,36.334,19000.0
2012-04-17 14:15:00,48.6,48.68,48.58,48.67,33900.0,36.3414,36.4013,36.3265,36.3938,33900.0
2012-04-17 14:20:00,48.68,48.7,48.63,48.7,20300.0,36.4013,36.4162,36.3639,36.4162,20300.0
2012-04-17 14:25:00,48.7,48.71,48.66,48.7,16100.0,36.4162,36.4237,36.3863,36.4162,16100.0
2012-04-17 14:30:00,48.71,48.71,48.68,48.7,12000.0,36.4237,36.4237,36.4013,36.4162,12000.0
2012-04-17 14:35:00,48.7,48.7,48.65,48.68,15500.0,36.4162,36.4162,36.3788,36.4013,15500.0
2012-04-17 14:40:00,48.69,48.7,48.63,48.69,19200.0,36.4087,36.4162,36.3639,36.4087,19200.0
2012-04-17 14:45:00,48.7,48.7,48.66,48.66,22800.0,36.4162,36.4162,36.3863,36.3863,22800.0
2012-04-17 14:50:00,48.66,48.7,48.66,48.66,11300.0,36.3863,36.4162,36.3863,36.3863,11300.0
2012-04-17 14:55:00,48.66,48.67,48.62,48.67,14700.0,36.3863,36.3938,36.3564,36.3938,14700.0
2012-04-17 15:00:00,48.66,48.66,48.57,48.64,23000.0,36.3863,36.3863,36.319,36.3713,23000.0
2012-04-17 15:05:00,48.64,48.68,48.6,48.64,26900.0,36.3713,36.4013,36.3414,36.3713,26900.0
2012-04-17 15:10:00,48.65,48.65,48.56,48.62,21600.0,36.3788,36.3788,36.3115,36.3564,21600.0
2012-04-17 15:15:00,48.61,48.63,48.59,48.62,19100.0,36.3489,36.3639,36.334,36.3564,19100.0
2012-04-17 15:20:00,48.62,48.7,48.61,48.69,32400.0,36.3564,36.4162,36.3489,36.4087,32400.0
2012-04-17 15:25:00,48.69,48.71,48.64,48.67,40600.0,36.4087,36.4237,36.3713,36.3938,40600.0
2012-04-17 15:30:00,48.66,48.67,48.59,48.59,25500.0,36.3863,36.3938,36.334,36.334,25500.0
2012-04-17 15:35:00,48.59,48.61,48.55,48.57,46500.0,36.334,36.3489,36.304,36.319,46500.0
2012-04-17 15:40:00,48.57,48.59,48.52,48.57,53100.0,36.319,36.334,36.2816,36.319,53100.0
2012-04-17 15:45:00,48.58,48.6,48.55,48.59,65100.0,36.3265,36.3414,36.304,36.334,65100.0
2012-04-17 15:50:00,48.59,48.6,48.54,48.55,67500.0,36.334,36.3414,36.2966,36.304,67500.0
2012-04-17 15:55:00,48.54,48.56,48.41,48.41,207600.0,36.2966,36.3115,36.1994,36.1994,207600.0
2012-04-18 09:30:00,48.06,48.17,47.9,48.05,43800.0,35.9376,36.0199,35.818,35.9302,43800.0
2012-04-18 09:35:00,48.08,48.08,47.56,47.59,71300.0,35.9526,35.9526,35.5638,35.5862,71300.0
2012-04-18 09:40:00,47.57,47.73,47.57,47.63,34600.0,35.5712,35.6909,35.5712,35.6161,34600.0
2012-04-18 09:45:00,47.63,47.79,47.58,47.69,55900.0,35.6161,35.7357,35.5787,35.661,55900.0
2012-04-18 09:50:00,47.66,47.76,47.49,47.64,58000.0,35.6385,35.7133,35.5114,35.6236,58000.0
2012-04-18 09:55:00,47.65,47.87,47.63,47.83,27700.0,35.6311,35.7956,35.6161,35.7657,27700.0
2012-04-18 10:00:00,47.84,47.88,47.75,47.83,77700.0,35.7731,35.803,35.7058,35.7657,77700.0
2012-04-18 10:05:00,47.83,47.91,47.79,47.82,35600.0,35.7657,35.8255,35.7357,35.7582,35600.0
2012-04-18 10:10:00,47.83,47.91,47.81,47.87,46100.0,35.7657,35.8255,35.7507,35.7956,46100.0
2012-04-18 10:15:00,47.88,47.94,47.83,47.91,35800.0,35.803,35.8479,35.7657,35.8255,35800.0
2012-04-18 10:20:00,47.92,47.97,47.77,47.84,143800.0,35.833,35.8703,35.7208,35.7731,143800.0
2012-04-18 10:25:00,47.81,47.89,47.81,47.86,11900.0,35.7507,35.8105,35.7507,35.7881,11900.0
2012-04-18 10:30:00,47.86,47.89,47.81,47.89,23500.0,35.7881,35.8105,35.7507,35.8105,23500.0
2012-04-18 10:35:00,47.87,47.92,47.82,47.86,21700.0,35.7956,35.833,35.7582,35.7881,21700.0
2012-04-18 10:40:00,47.88,47.9,47.84,47.86,6200.0,35.803,35.818,35.7731,35.7881,6200.0
2012-04-18 10:45:00,47.87,47.94,47.86,47.88,13000.0,35.7956,35.8479,35.7881,35.803,13000.0
2012-04-18 10:50:00,47.87,47.9,47.83,47.9,14900.0,35.7956,35.818,35.7657,35.818,14900.0
2012-04-18 10:55:00,47.89,47.9,47.85,47.87,17600.0,35.8105,35.818,35.7806,35.7956,17600.0
2012-04-18 11:00:00,47.87,47.91,47.87,47.89,9300.0,35.7956,35.8255,35.7956,35.8105,9300.0
2012-04-18 11:05:00,47.89,47.9,47.81,47.84,49200.0,35.8105,35.818,35.7507,35.7731,49200.0
2012-04-18 11:10:00,47.82,47.83,47.6,47.61,15300.0,35.7582,35.7657,35.5937,35.6011,15300.0
2012-04-18 11:15:00,47.59,47.69,47.59,47.69,19000.0,35.5862,35.661,35.5862,35.661,19000.0
2012-04-18 11:20:00,47.68,47.69,47.61,47.65,13800.0,35.6535,35.661,35.6011,35.6311,13800.0
2012-04-18 11:25:00,47.66,47.71,47.61,47.69,10500.0,35.6385,35.6759,35.6011,35.661,10500.0
2012-04-18 11:30:00,47.69,47.71,47.66,47.68,8100.0,35.661,35.6759,35.6385,35.6535,8100.0
2012-04-18 11:35:00,47.68,47.74,47.61,47.68,8900.0,35.6535,35.6984,35.6011,35.6535,8900.0
2012-04-18 11:40:00,47.67,47.74,47.66,47.73,8700.0,35.646,35.6984,35.6385,35.6909,8700.0
2012-04-18 11:45:00,47.72,47.78,47.7,47.77,8000.0,35.6834,35.7283,35.6684,35.7208,8000.0
2012-04-18 11:50:00,47.78,47.8,47.7,47.8,11500.0,35.7283,35.7432,35.6684,35.7432,11500.0
2012-04-18 11:55:00,47.83,47.88,47.8,47.88,8300.0,35.7657,35.803,35.7432,35.803,8300.0
2012-04-18 12:00:00,47.89,47.97,47.87,47.97,19900.0,35.8105,35.8703,35.7956,35.8703,19900.0
2012-04-18 12:05:00,47.97,47.99,47.91,47.98,11100.0,35.8703,35.8853,35.8255,35.8778,11100.0
2012-04-18 12:10:00,47.99,48.06,47.94,48.05,21000.0,35.8853,35.9376,35.8479,35.9302,21000.0
2012-04-18 12:15:00,48.04,48.15,48.02,48.07,18900.0,35.9227,36.0049,35.9077,35.9451,18900.0
2012-04-18 12:20:00,48.08,48.18,48.08,48.17,11900.0,35.9526,36.0274,35.9526,36.0199,11900.0
2012-04-18 12:25:00,48.17,48.19,48.07,48.07,12000.0,36.0199,36.0349,35.9451,35.9451,12000.0
2012-04-18 12:30:00,48.05,48.07,48.02,48.03,11100.0,35.9302,35.9451,35.9077,35.9152,11100.0
2012-04-18 12:35:00,48.04,48.06,48.01,48.06,5800.0,35.9227,35.9376,35.9003,35.9376,5800.0
2012-04-18 12:40:00,48.06,48.11,48.06,48.11,4700.0,35.9376,35.975,35.9376,35.975,4700.0
2012-04-18 12:45:00,48.1,48.1,47.99,48.0,6500.0,35.9676,35.9676,35.8853,35.8928,6500.0
2012-04-18 12:50:00,48.0,48.03,48.0,48.03,5100.0,35.8928,35.9152,35.8928,35.9152,5100.0
2012-04-18 12:55:00,48.03,48.05,48.01,48.02,11100.0,35.9152,35.9302,35.9003,35.9077,11100.0
2012-04-18 13:00:00,48.01,48.06,48.0,48.05,4300.0,35.9003,35.9376,35.8928,35.9302,4300.0
2012-04-18 13:05:00,48.05,48.09,48.05,48.07,6700.0,35.9302,35.9601,35.9302,35.9451,6700.0
2012-04-18 13:10:00,48.08,48.09,48.03,48.04,6500.0,35.9526,35.9601,35.9152,35.9227,6500.0
2012-04-18 13:15:00,48.04,48.04,47.98,48.03,4700.0,35.9227,35.9227,35.8778,35.9152,4700.0
2012-04-18 13:20:00,48.03,48.08,48.02,48.06,2000.0,35.9152,35.9526,35.9077,35.9376,2000.0
2012-04-18 13:25:00,48.06,48.07,48.0,48.0,4200.0,35.9376,35.9451,35.8928,35.8928,4200.0
2012-04-18 13:30:00,48.0,48.04,47.98,48.01,5900.0,35.8928,35.9227,35.8778,35.9003,5900.0
2012-04-18 13:35:00,47.99,47.99,47.9,47.9,5800.0,35.8853,35.8853,35.818,35.818,5800.0
2012-04-18 13:40:00,47.88,47.93,47.88,47.92,7400.0,35.803,35.8404,35.803,35.833,7400.0
2012-04-18 13:45:00,47.92,47.92,47.89,47.9,8500.0,35.833,35.833,35.8105,35.818,8500.0
2012-04-18 13:50:00,47.9,47.93,47.84,47.92,11000.0,35.818,35.8404,35.7731,35.833,11000.0
2012-04-18 13:55:00,47.92,47.93,47.86,47.9,7900.0,35.833,35.8404,35.7881,35.818,7900.0
2012-04-18 14:00:00,47.89,47.93,47.87,47.89,11100.0,35.8105,35.8404,35.7956,35.8105,11100.0
2012-04-18 14:05:00,47.89,47.93,47.85,47.91,9700.0,35.8105,35.8404,35.7806,35.8255,9700.0
2012-04-18 14:10:00,47.91,47.93,47.9,47.93,9600.0,35.8255,35.8404,35.818,35.8404,9600.0
2012-04-18 14:15:00,47.92,48.01,47.92,48.01,13100.0,35.833,35.9003,35.833,35.9003,13100.0
2012-04-18 14:20:00,48.02,48.19,48.02,48.11,19900.0,35.9077,36.0349,35.9077,35.975,19900.0
2012-04-18 14:25:00,48.12,48.17,48.12,48.17,4300.0,35.9825,36.0199,35.9825,36.0199,4300.0
2012-04-18 14:30:00,48.17,48.18,48.15,48.16,4300.0,36.0199,36.0274,36.0049,36.0124,4300.0
2012-04-18 14:35:00,48.17,48.2,48.14,48.19,16600.0,36.0199,36.0423,35.9975,36.0349,16600.0
2012-04-18 14:40:00,48.2,48.26,48.2,48.24,6000.0,36.0423,36.0872,36.0423,36.0722,6000.0
2012-04-18 14:45:00,48.24,48.27,48.15,48.17,19800.0,36.0722,36.0947,36.0049,36.0199,19800.0
2012-04-18 14:50:00,48.18,48.19,48.16,48.16,4900.0,36.0274,36.0349,36.0124,36.0124,4900.0
2012-04-18 14:55:00,48.16,48.18,48.12,48.14,5600.0,36.0124,36.0274,35.9825,35.9975,5600.0
2012-04-18 15:00:00,48.13,48.23,48.13,48.23,15000.0,35.99,36.0648,35.99,36.0648,15000.0
2012-04-18 15:05:00,48.22,48.25,48.2,48.2,9600.0,36.0573,36.0797,36.0423,36.0423,9600.0
2012-04-18 15:10:00,48.21,48.23,48.14,48.2,14600.0,36.0498,36.0648,35.9975,36.0423,14600.0
2012-04-18 15:15:00,48.21,48.22,48.11,48.16,9600.0,36.0498,36.0573,35.975,36.0124,9600.0
2012-04-18 15:20:00,48.16,48.21,48.14,48.21,8400.0,36.0124,36.0498,35.9975,36.0498,8400.0
2012-04-18 15:25:00,48.21,48.23,48.11,48.16,24300.0,36.0498,36.0648,35.975,36.0124,24300.0
2012-04-18 15:30:00,48.15,48.19,48.11,48.12,27700.0,36.0049,36.0349,35.975,35.9825,27700.0
2012-04-18 15:35:00,48.11,48.16,48.11,48.12,15900.0,35.975,36.0124,35.975,35.9825,15900.0
2012-04-18 15:40:00,48.13,48.13,48.06,48.07,32900.0,35.99,35.99,35.9376,35.9451,32900.0
2012-04-18 15:45:00,48.07,48.07,47.96,47.99,46500.0,35.9451,35.9451,35.8629,35.8853,46500.0
2012-04-18 15:50:00,47.98,48.04,47.96,47.99,49400.0,35.8778,35.9227,35.8629,35.8853,49400.0
2012-04-18 15:55:00,47.99,48.02,47.97,48.01,67900.0,35.8853,35.9077,35.8703,35.9003,67900.0
2012-04-19 09:30:00,47.99,48.29,47.99,48.05,26600.0,35.8853,36.1096,35.8853,35.9302,26600.0
2012-04-19 09:35:00,48.03,48.09,47.97,48.04,20400.0,35.9152,35.9601,35.8703,35.9227,20400.0
2012-04-19 09:40:00,48.02,48.04,47.77,47.94,20100.0,35.9077,35.9227,35.7208,35.8479,20100.0
2012-04-19 09:45:00,47.94,48.28,47.85,48.21,39700.0,35.8479,36.1022,35.7806,36.0498,39700.0
2012-04-19 09:50:00,48.21,48.35,48.15,48.33,25300.0,36.0498,36.1545,36.0049,36.1395,25300.0
2012-04-19 09:55:00,48.33,48.51,48.33,48.48,17300.0,36.1395,36.2741,36.1395,36.2517,17300.0
2012-04-19 10:00:00,48.47,48.47,48.02,48.03,30000.0,36.2442,36.2442,35.9077,35.9152,30000.0
2012-04-19 10:05:00,48.02,48.16,48.0,48.06,17100.0,35.9077,36.0124,35.8928,35.9376,17100.0
2012-04-19 10:10:00,48.03,48.17,48.03,48.11,23000.0,35.9152,36.0199,35.9152,35.975,23000.0
2012-04-19 10:15:00,48.11,48.2,47.98,48.17,35300.0,35.975,36.0423,35.8778,36.0199,35300.0
2012-04-19 10:20:00,48.16,48.48,48.14,48.45,24300.0,36.0124,36.2517,35.9975,36.2293,24300.0
2012-04-19 10:25:00,48.45,48.46,48.41,48.46,10300.0,36.2293,36.2367,36.1994,36.2367,10300.0
2012-04-19 10:30:00,48.47,48.74,48.47,48.7,26500.0,36.2442,36.4461,36.2442,36.4162,26500.0
2012-04-19 10:35:00,48.7,49.02,48.7,49.02,50500.0,36.4162,36.6555,36.4162,36.6555,50500.0
2012-04-19 10:40:00,49.01,49.16,49.0,49.14,61600.0,36.648,36.7602,36.6405,36.7452,61600.0
2012-04-19 10:45:00,49.14,49.16,49.07,49.09,39800.0,36.7452,36.7602,36.6929,36.7078,39800.0
2012-04-19 10:50:00,49.06,49.07,48.91,48.92,22400.0,36.6854,36.6929,36.5732,36.5807,22400.0
2012-04-19 10:55:00,48.92,48.97,48.86,48.94,42900.0,36.5807,36.6181,36.5359,36.5957,42900.0
2012-04-19 11:00:00,48.92,48.92,48.83,48.9,17400.0,36.5807,36.5807,36.5134,36.5658,17400.0
2012-04-19 11:05:00,48.91,49.0,48.89,48.91,21900.0,36.5732,36.6405,36.5583,36.5732,21900.0
2012-04-19 11:10:00,48.89,48.9,48.8,48.86,24800.0,36.5583,36.5658,36.491,36.5359,24800.0
2012-04-19 11:15:00,48.83,48.94,48.8,48.88,33700.0,36.5134,36.5957,36.491,36.5508,33700.0
2012-04-19 11:20:00,48.86,48.91,48.81,48.83,17100.0,36.5359,36.5732,36.4985,36.5134,17100.0
2012-04-19 11:25:00,48.83,48.86,48.76,48.83,33500.0,36.5134,36.5359,36.4611,36.5134,33500.0
2012-04-19 11:30:00,48.83,48.84,48.61,48.63,10100.0,36.5134,36.5209,36.3489,36.3639,10100.0
2012-04-19 11:35:00,48.64,48.67,48.59,48.62,7700.0,36.3713,36.3938,36.334,36.3564,7700.0
2012-04-19 11:40:00,48.61,48.67,48.57,48.64,8400.0,36.3489,36.3938,36.319,36.3713,8400.0
2012-04-19 11:45:00,48.64,48.76,48.56,48.76,7000.0,36.3713,36.4611,36.3115,36.4611,7000.0
2012-04-19 11:50:00,48.77,48.83,48.72,48.81,6900.0,36.4686,36.5134,36.4312,36.4985,6900.0
2012-04-19 11:55:00,48.81,48.86,48.75,48.86,24100.0,36.4985,36.5359,36.4536,36.5359,24100.0
2012-04-19 12:00:00,48.83,48.83,48.62,48.62,15400.0,36.5134,36.5134,36.3564,36.3564,15400.0
2012-04-19 12:05:00,48.6,48.6,48.45,48.46,8700.0,36.3414,36.3414,36.2293,36.2367,8700.0
2012-04-19 12:10:00,48.46,48.64,48.43,48.59,25000.0,36.2367,36.3713,36.2143,36.334,25000.0
2012-04-19 12:15:00,48.59,48.6,48.53,48.54,30900.0,36.334,36.3414,36.2891,36.2966,30900.0
2012-04-19 12:20:00,48.55,48.59,48.53,48.53,23500.0,36.304,36.334,36.2891,36.2891,23500.0
2012-04-19 12:25:00,48.53,48.57,48.51,48.55,17500.0,36.2891,36.319,36.2741,36.304,17500.0
2012-04-19 12:30:00,48.52,48.57,48.49,48.52,18500.0,36.2816,36.319,36.2592,36.2816,18500.0
2012-04-19 12:35:00,48.52,48.62,48.5,48.61,14800.0,36.2816,36.3564,36.2667,36.3489,14800.0
2012-04-19 12:40:00,48.6,48.64,48.57,48.62,18300.0,36.3414,36.3713,36.319,36.3564,18300.0
2012-04-19 12:45:00,48.62,48.64,48.57,48.57,10000.0,36.3564,36.3713,36.319,36.319,10000.0
2012-04-19 12:50:00,48.6,48.62,48.56,48.6,6600.0,36.3414,36.3564,36.3115,36.3414,6600.0
2012-04-19 12:55:00,48.61,48.63,48.56,48.56,11000.0,36.3489,36.3639,36.3115,36.3115,11000.0
2012-04-19 13:00:00,48.56,48.62,48.54,48.56,10200.0,36.3115,36.3564,36.2966,36.3115,10200.0
2012-04-19 13:05:00,48.55,48.58,48.52,48.57,5400.0,36.304,36.3265,36.2816,36.319,5400.0
2012-04-19 13:10:00,48.56,48.58,48.41,48.45,13700.0,36.3115,36.3265,36.1994,36.2293,13700.0
2012-04-19 13:15:00,48.47,48.57,48.46,48.5,13500.0,36.2442,36.319,36.2367,36.2667,13500.0
2012-04-19 13:20:00,48.5,48.52,48.42,48.46,11500.0,36.2667,36.2816,36.2068,36.2367,11500.0
2012-04-19 13:25:00,48.47,48.53,48.46,48.53,9000.0,36.2442,36.2891,36.2367,36.2891,9000.0
2012-04-19 13:30:00,48.53,48.66,48.51,48.66,11000.0,36.2891,36.3863,36.2741,36.3863,11000.0
2012-04-19 13:35:00,48.66,48.66,48.57,48.62,11400.0,36.3863,36.3863,36.319,36.3564,11400.0
2012-04-19 13:40:00,48.59,48.63,48.55,48.55,8400.0,36.334,36.3639,36.304,36.304,8400.0
2012-04-19 13:45:00,48.58,48.59,48.51,48.53,8200.0,36.3265,36.334,36.2741,36.2891,8200.0
2012-04-19 13:50:00,48.53,48.54,48.47,48.5,7200.0,36.2891,36.2966,36.2442,36.2667,7200.0
2012-04-19 13:55:00,48.49,48.55,48.45,48.48,14400.0,36.2592,36.304,36.2293,36.2517,14400.0
2012-04-19 14:00:00,48.46,48.52,48.46,48.52,14300.0,36.2367,36.2816,36.2367,36.2816,14300.0
2012-04-19 14:05:00,48.51,48.52,48.48,48.52,15200.0,36.2741,36.2816,36.2517,36.2816,15200.0
2012-04-19 14:10:00,48.51,48.56,48.47,48.54,18900.0,36.2741,36.3115,36.2442,36.2966,18900.0
2012-04-19 14:15:00,48.52,48.52,48.37,48.45,13000.0,36.2816,36.2816,36.1694,36.2293,13000.0
2012-04-19 14:20:00,48.45,48.48,48.37,48.43,10900.0,36.2293,36.2517,36.1694,36.2143,10900.0
2012-04-19 14:25:00,48.42,48.45,48.32,48.32,11700.0,36.2068,36.2293,36.1321,36.1321,11700.0
2012-04-19 14:30:00,48.34,48.35,48.22,48.23,12400.0,36.147,36.1545,36.0573,36.0648,12400.0
2012-04-19 14:35:00,48.21,48.27,48.14,48.27,38800.0,36.0498,36.0947,35.9975,36.0947,38800.0
2012-04-19 14:40:00,48.27,48.31,48.19,48.2,16900.0,36.0947,36.1246,36.0349,36.0423,16900.0
2012-04-19 14:45:00,48.19,48.22,48.1,48.2,13100.0,36.0349,36.0573,35.9676,36.0423,13100.0
2012-04-19 14:50:00,48.18,48.19,48.14,48.16,7200.0,36.0274,36.0349,35.9975,36.0124,7200.0
2012-04-19 14:55:00,48.17,48.19,48.11,48.12,9800.0,36.0199,36.0349,35.975,35.9825,9800.0
2012-04-19 15:00:00,48.11,48.25,48.11,48.19,56900.0,35.975,36.0797,35.975,36.0349,56900.0
2012-04-19 15:05:00,48.19,48.24,48.16,48.24,22000.0,36.0349,36.0722,36.0124,36.0722,22000.0
2012-04-19 15:10:00,48.22,48.24,48.18,48.2,28600.0,36.0573,36.0722,36.0274,36.0423,28600.0
2012-04-19 15:15:00,48.2,48.21,48.11,48.11,29300.0,36.0423,36.0498,35.975,35.975,29300.0
2012-04-19 15:20:00,48.12,48.18,48.06,48.17,26000.0,35.9825,36.0274,35.9376,36.0199,26000.0
2012-04-19 15:25:00,48.16,48.33,48.16,48.31,21800.0,36.0124,36.1395,36.0124,36.1246,21800.0
2012-04-19 15:30:00,48.31,48.33,48.27,48.28,20800.0,36.1246,36.1395,36.0947,36.1022,20800.0
2012-04-19 15:35:00,48.27,48.34,48.26,48.28,21100.0,36.0947,36.147,36.0872,36.1022,21100.0
2012-04-19 15:40:00,48.27,48.34,48.27,48.33,25800.0,36.0947,36.147,36.0947,36.1395,25800.0
2012-04-19 15:45:00,48.31,48.42,48.3,48.31,79200.0,36.1246,36.2068,36.1171,36.1246,79200.0
2012-04-19 15:50:00,48.32,48.32,48.21,48.29,65900.0,36.1321,36.1321,36.0498,36.1096,65900.0
2012-04-19 15:55:00,48.28,48.31,48.24,48.26,93400.0,36.1022,36.1246,36.0722,36.0872,93400.0
2012-04-20 09:30:00,48.64,48.77,48.48,48.75,106500.0,36.3713,36.4686,36.2517,36.4536,106500.0
2012-04-20 09:35:00,48.76,48.89,48.58,48.59,26400.0,36.4611,36.5583,36.3265,36.334,26400.0
2012-04-20 09:40:00,48.6,48.71,48.48,48.48,45900.0,36.3414,36.4237,36.2517,36.2517,45900.0
2012-04-20 09:45:00,48.45,48.8,48.45,48.64,39400.0,36.2293,36.491,36.2293,36.3713,39400.0
2012-04-20 09:50:00,48.63,48.98,48.57,48.87,72000.0,36.3639,36.6256,36.319,36.5433,72000.0
2012-04-20 09:55:00,48.92,49.0,48.79,48.93,35300.0,36.5807,36.6405,36.4835,36.5882,35300.0
2012-04-20 10:00:00,48.97,49.01,48.82,48.85,26400.0,36.6181,36.648,36.5059,36.5284,26400.0
2012-04-20 10:05:00,48.84,49.04,48.76,49.02,30900.0,36.5209,36.6705,36.4611,36.6555,30900.0
2012-04-20 10:10:00,49.03,49.12,48.92,49.05,22500.0,36.663,36.7303,36.5807,36.6779,22500.0
2012-04-20 10:15:00,49.05,49.09,48.92,49.02,20500.0,36.6779,36.7078,36.5807,36.6555,20500.0
2012-04-20 10:20:00,49.01,49.08,48.88,49.0,20000.0,36.648,36.7004,36.5508,36.6405,20000.0
2012-04-20 10:25:00,49.03,49.11,48.97,49.11,27400.0,36.663,36.7228,36.6181,36.7228,27400.0
2012-04-20 10:30:00,49.11,49.19,49.07,49.15,34800.0,36.7228,36.7826,36.6929,36.7527,34800.0
2012-04-20 10:35:00,49.17,49.29,49.12,49.28,24500.0,36.7677,36.8574,36.7303,36.8499,24500.0
2012-04-20 10:40:00,49.28,49.29,49.21,49.22,33800.0,36.8499,36.8574,36.7976,36.8051,33800.0
2012-04-20 10:45:00,49.22,49.23,49.11,49.15,17700.0,36.8051,36.8125,36.7228,36.7527,17700.0
2012-04-20 10:50:00,49.14,49.19,49.04,49.17,22400.0,36.7452,36.7826,36.6705,36.7677,22400.0
2012-04-20 10:55:00,49.15,49.21,49.14,49.2,14500.0,36.7527,36.7976,36.7452,36.7901,14500.0
2012-04-20 11:00:00,49.19,49.19,48.98,49.01,11100.0,36.7826,36.7826,36.6256,36.648,11100.0
2012-04-20 11:05:00,49.01,49.08,49.0,49.04,13600.0,36.648,36.7004,36.6405,36.6705,13600.0
2012-04-20 11:10:00,49.04,49.05,48.96,49.05,13100.0,36.6705,36.6779,36.6106,36.6779,13100.0
2012-04-20 11:15:00,49.03,49.1,49.0,49.04,12800.0,36.663,36.7153,36.6405,36.6705,12800.0
2012-04-20 11:20:00,49.06,49.18,49.04,49.04,16800.0,36.6854,36.7751,36.6705,36.6705,16800.0
2012-04-20 11:25:00,49.04,49.09,49.0,49.08,10600.0,36.6705,36.7078,36.6405,36.7004,10600.0
2012-04-20 11:30:00,49.07,49.17,49.05,49.16,15900.0,36.6929,36.7677,36.6779,36.7602,15900.0
2012-04-20 11:35:00,49.17,49.2,49.09,49.2,11500.0,36.7677,36.7901,36.7078,36.7901,11500.0
2012-04-20 11:40:00,49.19,49.23,49.16,49.21,7700.0,36.7826,36.8125,36.7602,36.7976,7700.0
2012-04-20 11:45:00,49.21,49.25,49.17,49.18,13000.0,36.7976,36.8275,36.7677,36.7751,13000.0
2012-04-20 11:50:00,49.18,49.26,49.18,49.24,13900.0,36.7751,36.835,36.7751,36.82,13900.0
2012-04-20 11:55:00,49.24,49.3,49.18,49.29,13000.0,36.82,36.8649,36.7751,36.8574,13000.0
2012-04-20 12:00:00,49.29,49.39,49.29,49.37,9800.0,36.8574,36.9322,36.8574,36.9172,9800.0
2012-04-20 12:05:00,49.36,49.42,49.31,49.42,12700.0,36.9097,36.9546,36.8723,36.9546,12700.0
2012-04-20 12:10:00,49.43,49.53,49.43,49.52,17700.0,36.9621,37.0369,36.9621,37.0294,17700.0
2012-04-20 12:15:00,49.51,49.58,49.48,49.58,18300.0,37.0219,37.0742,36.9995,37.0742,18300.0
2012-04-20 12:20:00,49.56,49.59,49.49,49.58,13100.0,37.0593,37.0817,37.0069,37.0742,13100.0
2012-04-20 12:25:00,49.58,49.68,49.58,49.67,17300.0,37.0742,37.149,37.0742,37.1415,17300.0
2012-04-20 12:30:00,49.67,49.68,49.57,49.57,20800.0,37.1415,37.149,37.0668,37.0668,20800.0
2012-04-20 12:35:00,49.57,49.62,49.54,49.55,23300.0,37.0668,37.1042,37.0443,37.0518,23300.0
2012-04-20 12:40:00,49.55,49.55,49.41,49.43,33500.0,37.0518,37.0518,36.9471,36.9621,33500.0
2012-04-20 12:45:00,49.43,49.49,49.43,49.48,22900.0,36.9621,37.0069,36.9621,36.9995,22900.0
2012-04-20 12:50:00,49.46,49.49,49.45,49.47,15100.0,36.9845,37.0069,36.977,36.992,15100.0
2012-04-20 12:55:00,49.48,49.49,49.44,49.47,16200.0,36.9995,37.0069,36.9696,36.992,16200.0
2012-04-20 13:00:00,49.46,49.47,49.43,49.45,20200.0,36.9845,36.992,36.9621,36.977,20200.0
2012-04-20 13:05:00,49.43,49.45,49.4,49.43,17800.0,36.9621,36.977,36.9396,36.9621,17800.0
2012-04-20 13:10:00,49.44,49.46,49.39,49.4,57800.0,36.9696,36.9845,36.9322,36.9396,57800.0
2012-04-20 13:15:00,49.4,49.49,49.39,49.47,25300.0,36.9396,37.0069,36.9322,36.992,25300.0
2012-04-20 13:20:00,49.48,49.5,49.44,49.48,27500.0,36.9995,37.0144,36.9696,36.9995,27500.0
2012-04-20 13:25:00,49.47,49.48,49.23,49.24,18400.0,36.992,36.9995,36.8125,36.82,18400.0
2012-04-20 13:30:00,49.23,49.24,49.09,49.1,23800.0,36.8125,36.82,36.7078,36.7153,23800.0
2012-04-20 13:35:00,49.1,49.12,49.1,49.11,15400.0,36.7153,36.7303,36.7153,36.7228,15400.0
2012-04-20 13:40:00,49.11,49.15,49.11,49.11,16600.0,36.7228,36.7527,36.7228,36.7228,16600.0
2012-04-20 13:45:00,49.11,49.17,49.09,49.13,15800.0,36.7228,36.7677,36.7078,36.7378,15800.0
2012-04-20 13:50:00,49.13,49.15,49.05,49.1,22800.0,36.7378,36.7527,36.6779,36.7153,22800.0
2012-04-20 13:55:00,49.1,49.17,49.09,49.16,16500.0,36.7153,36.7677,36.7078,36.7602,16500.0
2012-04-20 14:00:00,49.16,49.21,49.13,49.16,27300.0,36.7602,36.7976,36.7378,36.7602,27300.0
2012-04-20 14:05:00,49.16,49.23,49.1,49.11,24400.0,36.7602,36.8125,36.7153,36.7228,24400.0
2012-04-20 14:10:00,49.12,49.23,49.12,49.23,12400.0,36.7303,36.8125,36.7303,36.8125,12400.0
2012-04-20 14:15:00,49.23,49.3,49.22,49.28,17000.0,36.8125,36.8649,36.8051,36.8499,17000.0
2012-04-20 14:20:00,49.28,49.4,49.27,49.37,16400.0,36.8499,36.9396,36.8424,36.9172,16400.0
2012-04-20 14:25:00,49.37,49.57,49.37,49.54,29300.0,36.9172,37.0668,36.9172,37.0443,29300.0
2012-04-20 14:30:00,49.55,49.57,49.47,49.5,19600.0,37.0518,37.0668,36.992,37.0144,19600.0
2012-04-20 14:35:00,49.51,49.61,49.49,49.59,25800.0,37.0219,37.0967,37.0069,37.0817,25800.0
2012-04-20 14:40:00,49.59,49.61,49.57,49.57,16700.0,37.0817,37.0967,37.0668,37.0668,16700.0
2012-04-20 14:45:00,49.58,49.61,49.54,49.57,30100.0,37.0742,37.0967,37.0443,37.0668,30100.0
2012-04-20 14:50:00,49.57,49.58,49.49,49.5,32300.0,37.0668,37.0742,37.0069,37.0144,32300.0
2012-04-20 14:55:00,49.49,49.5,49.33,49.33,31400.0,37.0069,37.0144,36.8873,36.8873,31400.0
2012-04-20 15:00:00,49.33,49.34,49.23,49.24,27600.0,36.8873,36.8948,36.8125,36.82,27600.0
2012-04-20 15:05:00,49.24,49.25,49.13,49.13,26900.0,36.82,36.8275,36.7378,36.7378,26900.0
2012-04-20 15:10:00,49.11,49.24,49.1,49.24,25200.0,36.7228,36.82,36.7153,36.82,25200.0
2012-04-20 15:15:00,49.24,49.27,49.24,49.27,17100.0,36.82,36.8424,36.82,36.8424,17100.0
2012-04-20 15:20:00,49.28,49.3,49.21,49.25,36900.0,36.8499,36.8649,36.7976,36.8275,36900.0
2012-04-20 15:25:00,49.24,49.29,49.2,49.22,31300.0,36.82,36.8574,36.7901,36.8051,31300.0
2012-04-20 15:30:00,49.21,49.27,49.18,49.2,23200.0,36.7976,36.8424,36.7751,36.7901,23200.0
2012-04-20 15:35:00,49.19,49.21,49.14,49.19,20700.0,36.7826,36.7976,36.7452,36.7826,20700.0
2012-04-20 15:40:00,49.19,49.22,49.12,49.13,48900.0,36.7826,36.8051,36.7303,36.7378,48900.0
2012-04-20 15:45:00,49.12,49.14,49.05,49.05,50200.0,36.7303,36.7452,36.6779,36.6779,50200.0
2012-04-20 15:50:00,49.06,49.06,49.0,49.02,59900.0,36.6854,36.6854,36.6405,36.6555,59900.0
2012-04-20 15:55:00,49.02,49.06,49.0,49.03,102400.0,36.6555,36.6854,36.6405,36.663,102400.0
2012-04-23 09:30:00,48.35,48.37,47.94,48.34,42400.0,36.1545,36.1694,35.8479,36.147,42400.0
2012-04-23 09:35:00,48.37,48.6,48.28,48.56,36000.0,36.1694,36.3414,36.1022,36.3115,36000.0
2012-04-23 09:40:00,48.57,48.58,48.41,48.43,18400.0,36.319,36.3265,36.1994,36.2143,18400.0
2012-04-23 09:45:00,48.44,48.46,48.34,48.44,19300.0,36.2218,36.2367,36.147,36.2218,19300.0
2012-04-23 09:50:00,48.42,48.42,48.27,48.29,33400.0,36.2068,36.2068,36.0947,36.1096,33400.0
2012-04-23 09:55:00,48.27,48.33,48.18,48.18,25500.0,36.0947,36.1395,36.0274,36.0274,25500.0
2012-04-23 10:00:00,48.17,48.23,48.12,48.17,35000.0,36.0199,36.0648,35.9825,36.0199,35000.0
2012-04-23 10:05:00,48.15,48.15,48.0,48.05,27400.0,36.0049,36.0049,35.8928,35.9302,27400.0
2012-04-23 10:10:00,48.04,48.12,48.02,48.09,18600.0,35.9227,35.9825,35.9077,35.9601,18600.0
2012-04-23 10:15:00,48.11,48.12,47.97,48.0,40600.0,35.975,35.9825,35.8703,35.8928,40600.0
2012-04-23 10:20:00,48.0,48.12,47.98,48.01,37200.0,35.8928,35.9825,35.8778,35.9003,37200.0
2012-04-23 10:25:00,48.0,48.09,47.98,48.03,39500.0,35.8928,35.9601,35.8778,35.9152,39500.0
2012-04-23 10:30:00,48.01,48.16,48.0,48.14,24900.0,35.9003,36.0124,35.8928,35.9975,24900.0
2012-04-23 10:35:00,48.12,48.12,48.0,48.05,18500.0,35.9825,35.9825,35.8928,35.9302,18500.0
2012-04-23 10:40:00,48.05,48.05,47.93,47.94,21400.0,35.9302,35.9302,35.8404,35.8479,21400.0
2012-04-23 10:45:00,47.93,47.93,47.77,47.81,37400.0,35.8404,35.8404,35.7208,35.7507,37400.0
2012-04-23 10:50:00,47.79,47.8,47.66,47.75,43800.0,35.7357,35.7432,35.6385,35.7058,43800.0
2012-04-23 10:55:00,47.74,47.78,47.66,47.66,25100.0,35.6984,35.7283,35.6385,35.6385,25100.0
2012-04-23 11:00:00,47.67,47.69,47.61,47.65,26800.0,35.646,35.661,35.6011,35.6311,26800.0
2012-04-23 11:05:00,47.65,47.76,47.65,47.76,11800.0,35.6311,35.7133,35.6311,35.7133,11800.0
2012-04-23 11:10:00,47.75,47.75,47.67,47.71,10300.0,35.7058,35.7058,35.646,35.6759,10300.0
2012-04-23 11:15:00,47.71,47.77,47.68,47.73,21900.0,35.6759,35.7208,35.6535,35.6909,21900.0
2012-04-23 11:20:00,47.74,47.79,47.71,47.77,37700.0,35.6984,35.7357,35.6759,35.7208,37700.0
2012-04-23 11:25:00,47.77,47.82,47.7,47.7,21600.0,35.7208,35.7582,35.6684,35.6684,21600.0
2012-04-23 11:30:00,47.69,47.75,47.64,47.64,16300.0,35.661,35.7058,35.6236,35.6236,16300.0
2012-04-23 11:35:00,47.63,47.75,47.62,47.72,16500.0,35.6161,35.7058,35.6086,35.6834,16500.0
2012-04-23 11:40:00,47.73,47.73,47.68,47.73,9100.0,35.6909,35.6909,35.6535,35.6909,9100.0
2012-04-23 11:45:00,47.73,47.75,47.58,47.68,22800.0,35.6909,35.7058,35.5787,35.6535,22800.0
2012-04-23 11:50:00,47.69,47.78,47.69,47.71,9400.0,35.661,35.7283,35.661,35.6759,9400.0
2012-04-23 11:55:00,47.7,47.81,47.7,47.8,8600.0,35.6684,35.7507,35.6684,35.7432,8600.0
2012-04-23 12:00:00,47.79,47.82,47.76,47.81,16300.0,35.7357,35.7582,35.7133,35.7507,16300.0
2012-04-23 12:05:00,47.81,47.96,47.81,47.96,16500.0,35.7507,35.8629,35.7507,35.8629,16500.0
2012-04-23 12:10:00,47.95,47.98,47.91,47.97,12000.0,35.8554,35.8778,35.8255,35.8703,12000.0
2012-04-23 12:15:00,47.97,47.98,47.94,47.97,9300.0,35.8703,35.8778,35.8479,35.8703,9300.0
2012-04-23 12:20:00,47.98,47.98,47.92,47.96,7900.0,35.8778,35.8778,35.833,35.8629,7900.0
2012-04-23 12:25:00,47.96,48.02,47.96,48.0,5700.0,35.8629,35.9077,35.8629,35.8928,5700.0
2012-04-23 12:30:00,47.99,48.02,47.95,47.97,8100.0,35.8853,35.9077,35.8554,35.8703,8100.0
2012-04-23 12:35:00,47.98,48.02,47.98,47.98,4400.0,35.8778,35.9077,35.8778,35.8778,4400.0
2012-04-23 12:40:00,47.98,47.98,47.86,47.88,12000.0,35.8778,35.8778,35.7881,35.803,12000.0
2012-04-23 12:45:00,47.88,47.88,47.8,47.83,7700.0,35.803,35.803,35.7432,35.7657,7700.0
2012-04-23 12:50:00,47.83,47.86,47.78,47.78,14400.0,35.7657,35.7881,35.7283,35.7283,14400.0
2012-04-23 12:55:00,47.81,47.84,47.78,47.8,7300.0,35.7507,35.7731,35.7283,35.7432,7300.0
2012-04-23 13:00:00,47.8,47.83,47.76,47.77,15100.0,35.7432,35.7657,35.7133,35.7208,15100.0
2012-04-23 13:05:00,47.77,47.78,47.73,47.74,5300.0,35.7208,35.7283,35.6909,35.6984,5300.0
2012-04-23 13:10:00,47.75,47.84,47.75,47.83,4900.0,35.7058,35.7731,35.7058,35.7657,4900.0
2012-04-23 13:15:00,47.84,47.84,47.75,47.82,12200.0,35.7731,35.7731,35.7058,35.7582,12200.0
2012-04-23 13:20:00,47.81,47.84,47.74,47.76,20700.0,35.7507,35.7731,35.6984,35.7133,20700.0
2012-04-23 13:25:00,47.77,47.77,47.67,47.7,15400.0,35.7208,35.7208,35.646,35.6684,15400.0
2012-04-23 13:30:00,47.71,47.74,47.66,47.66,9200.0,35.6759,35.6984,35.6385,35.6385,9200.0
2012-04-23 13:35:00,47.67,47.73,47.66,47.73,14200.0,35.646,35.6909,35.6385,35.6909,14200.0
2012-04-23 13:40:00,47.73,47.8,47.72,47.76,15000.0,35.6909,35.7432,35.6834,35.7133,15000.0
2012-04-23 13:45:00,47.74,47.74,47.65,47.72,10000.0,35.6984,35.6984,35.6311,35.6834,10000.0
2012-04-23 13:50:00,47.71,47.73,47.6,47.62,11500.0,35.6759,35.6909,35.5937,35.6086,11500.0
2012-04-23 13:55:00,47.63,47.63,47.56,47.62,7800.0,35.6161,35.6161,35.5638,35.6086,7800.0
2012-04-23 14:00:00,47.63,47.68,47.55,47.61,27800.0,35.6161,35.6535,35.5563,35.6011,27800.0
2012-04-23 14:05:00,47.59,47.59,47.5,47.59,17200.0,35.5862,35.5862,35.5189,35.5862,17200.0
2012-04-23 14:10:00,47.6,47.68,47.59,47.66,15500.0,35.5937,35.6535,35.5862,35.6385,15500.0
2012-04-23 14:15:00,47.66,47.72,47.63,47.69,13300.0,35.6385,35.6834,35.6161,35.661,13300.0
2012-04-23 14:20:00,47.69,47.83,47.69,47.79,18700.0,35.661,35.7657,35.661,35.7357,18700.0
2012-04-23 14:25:00,47.81,47.84,47.79,47.84,11200.0,35.7507,35.7731,35.7357,35.7731,11200.0
2012-04-23 14:30:00,47.84,47.91,47.84,47.87,16600.0,35.7731,35.8255,35.7731,35.7956,16600.0
2012-04-23 14:35:00,47.86,47.91,47.8,47.8,11200.0,35.7881,35.8255,35.7432,35.7432,11200.0
2012-04-23 14:40:00,47.79,47.83,47.76,47.76,8600.0,35.7357,35.7657,35.7133,35.7133,8600.0
2012-04-23 14:45:00,47.76,47.79,47.66,47.7,14800.0,35.7133,35.7357,35.6385,35.6684,14800.0
2012-04-23 14:50:00,47.71,47.73,47.68,47.72,11300.0,35.6759,35.6909,35.6535,35.6834,11300.0
2012-04-23 14:55:00,47.71,47.71,47.62,47.63,14300.0,35.6759,35.6759,35.6086,35.6161,14300.0
2012-04-23 15:00:00,47.62,47.73,47.62,47.71,18500.0,35.6086,35.6909,35.6086,35.6759,18500.0
2012-04-23 15:05:00,47.69,47.79,47.68,47.7,21400.0,35.661,35.7357,35.6535,35.6684,21400.0
2012-04-23 15:10:00,47.71,47.79,47.71,47.74,15300.0,35.6759,35.7357,35.6759,35.6984,15300.0
2012-04-23 15:15:00,47.74,47.83,47.71,47.81,16400.0,35.6984,35.7657,35.6759,35.7507,16400.0
2012-04-23 15:20:00,47.81,47.84,47.75,47.76,14100.0,35.7507,35.7731,35.7058,35.7133,14100.0
2012-04-23 15:25:00,47.76,47.84,47.75,47.83,19900.0,35.7133,35.7731,35.7058,35.7657,19900.0
2012-04-23 15:30:00,47.83,47.85,47.76,47.81,20000.0,35.7657,35.7806,35.7133,35.7507,20000.0
2012-04-23 15:35:00,47.82,47.86,47.78,47.8,22500.0,35.7582,35.7881,35.7283,35.7432,22500.0
2012-04-23 15:40:00,47.79,47.81,47.71,47.79,30900.0,35.7357,35.7507,35.6759,35.7357,30900.0
2012-04-23 15:45:00,47.79,47.88,47.76,47.77,64600.0,35.7357,35.803,35.7133,35.7208,64600.0
2012-04-23 15:50:00,47.77,47.87,47.75,47.84,58600.0,35.7208,35.7956,35.7058,35.7731,58600.0
2012-04-23 15:55:00,47.85,47.87,47.77,47.8,119100.0,35.7806,35.7956,35.7208,35.7432,119100.0
2012-04-24 09:30:00,47.64,47.8,47.29,47.29,27900.0,35.6236,35.7432,35.3619,35.3619,27900.0
2012-04-24 09:35:00,47.29,47.34,47.07,47.29,56700.0,35.3619,35.3993,35.1974,35.3619,56700.0
2012-04-24 09:40:00,47.28,47.3,47.13,47.15,44300.0,35.3544,35.3693,35.2422,35.2572,44300.0
2012-04-24 09:45:00,47.14,47.29,47.06,47.21,31800.0,35.2497,35.3619,35.1899,35.302,31800.0
2012-04-24 09:50:00,47.19,47.19,47.09,47.14,22200.0,35.2871,35.2871,35.2123,35.2497,22200.0
2012-04-24 09:55:00,47.13,47.33,46.98,47.26,30500.0,35.2422,35.3918,35.1301,35.3394,30500.0
2012-04-24 10:00:00,47.21,47.37,47.11,47.23,33200.0,35.302,35.4217,35.2273,35.317,33200.0
2012-04-24 10:05:00,47.23,47.42,47.16,47.33,51200.0,35.317,35.4591,35.2647,35.3918,51200.0
2012-04-24 10:10:00,47.32,47.35,47.22,47.27,18300.0,35.3843,35.4067,35.3095,35.3469,18300.0
2012-04-24 10:15:00,47.29,47.4,47.29,47.3,19900.0,35.3619,35.4441,35.3619,35.3693,19900.0
2012-04-24 10:20:00,47.29,47.29,47.13,47.22,31800.0,35.3619,35.3619,35.2422,35.3095,31800.0
2012-04-24 10:25:00,47.24,47.35,47.21,47.25,29000.0,35.3245,35.4067,35.302,35.332,29000.0
2012-04-24 10:30:00,47.26,47.47,47.25,47.41,21400.0,35.3394,35.4965,35.332,35.4516,21400.0
2012-04-24 10:35:00,47.4,47.5,47.38,47.5,36200.0,35.4441,35.5189,35.4292,35.5189,36200.0
2012-04-24 10:40:00,47.48,47.6,47.46,47.56,23000.0,35.5039,35.5937,35.489,35.5638,23000.0
2012-04-24 10:45:00,47.56,47.59,47.42,47.45,23500.0,35.5638,35.5862,35.4591,35.4815,23500.0
2012-04-24 10:50:00,47.44,47.44,47.27,47.27,30200.0,35.474,35.474,35.3469,35.3469,30200.0
2012-04-24 10:55:00,47.27,47.39,47.26,47.33,17800.0,35.3469,35.4366,35.3394,35.3918,17800.0
2012-04-24 11:00:00,47.34,47.5,47.34,47.42,18000.0,35.3993,35.5189,35.3993,35.4591,18000.0
2012-04-24 11:05:00,47.43,47.48,47.36,47.48,26500.0,35.4665,35.5039,35.4142,35.5039,26500.0
2012-04-24 11:10:00,47.46,47.5,47.4,47.44,36900.0,35.489,35.5189,35.4441,35.474,36900.0
2012-04-24 11:15:00,47.46,47.5,47.42,47.43,23200.0,35.489,35.5189,35.4591,35.4665,23200.0
2012-04-24 11:20:00,47.44,47.46,47.35,47.41,34500.0,35.474,35.489,35.4067,35.4516,34500.0
2012-04-24 11:25:00,47.43,47.47,47.39,47.45,21500.0,35.4665,35.4965,35.4366,35.4815,21500.0
2012-04-24 11:30:00,47.45,47.47,47.41,47.44,12800.0,35.4815,35.4965,35.4516,35.474,12800.0
2012-04-24 11:35:00,47.44,47.44,47.33,47.37,22000.0,35.474,35.474,35.3918,35.4217,22000.0
2012-04-24 11:40:00,47.37,47.55,47.36,47.54,14700.0,35.4217,35.5563,35.4142,35.5488,14700.0
2012-04-24 11:45:00,47.54,47.55,47.47,47.52,29200.0,35.5488,35.5563,35.4965,35.5338,29200.0
2012-04-24 11:50:00,47.53,47.65,47.5,47.64,16700.0,35.5413,35.6311,35.5189,35.6236,16700.0
2012-04-24 11:55:00,47.63,47.66,47.57,47.64,20300.0,35.6161,35.6385,35.5712,35.6236,20300.0
2012-04-24 12:00:00,47.65,47.75,47.59,47.75,16500.0,35.6311,35.7058,35.5862,35.7058,16500.0
2012-04-24 12:05:00,47.73,47.8,47.7,47.71,16600.0,35.6909,35.7432,35.6684,35.6759,16600.0
2012-04-24 12:10:00,47.7,47.85,47.69,47.81,20500.0,35.6684,35.7806,35.661,35.7507,20500.0
2012-04-24 12:15:00,47.8,47.81,47.7,47.73,11000.0,35.7432,35.7507,35.6684,35.6909,11000.0
2012-04-24 12:20:00,47.73,47.73,47.61,47.68,22300.0,35.6909,35.6909,35.6011,35.6535,22300.0
2012-04-24 12:25:00,47.67,47.72,47.62,47.71,8900.0,35.646,35.6834,35.6086,35.6759,8900.0
2012-04-24 12:30:00,47.72,47.76,47.66,47.76,10800.0,35.6834,35.7133,35.6385,35.7133,10800.0
2012-04-24 12:35:00,47.77,47.77,47.65,47.7,30600.0,35.7208,35.7208,35.6311,35.6684,30600.0
2012-04-24 12:40:00,47.7,47.7,47.55,47.56,12500.0,35.6684,35.6684,35.5563,35.5638,12500.0
2012-04-24 12:45:00,47.57,47.57,47.49,47.56,13000.0,35.5712,35.5712,35.5114,35.5638,13000.0
2012-04-24 12:50:00,47.56,47.61,47.41,47.41,31400.0,35.5638,35.6011,35.4516,35.4516,31400.0
2012-04-24 12:55:00,47.44,47.47,47.4,47.44,7900.0,35.474,35.4965,35.4441,35.474,7900.0
2012-04-24 13:00:00,47.44,47.5,47.4,47.45,26200.0,35.474,35.5189,35.4441,35.4815,26200.0
2012-04-24 13:05:00,47.44,47.49,47.43,47.49,11300.0,35.474,35.5114,35.4665,35.5114,11300.0
2012-04-24 13:10:00,47.5,47.57,47.5,47.56,41500.0,35.5189,35.5712,35.5189,35.5638,41500.0
2012-04-24 13:15:00,47.57,47.63,47.54,47.63,28000.0,35.5712,35.6161,35.5488,35.6161,28000.0
2012-04-24 13:20:00,47.65,47.68,47.63,47.67,13100.0,35.6311,35.6535,35.6161,35.646,13100.0
2012-04-24 13:25:00,47.69,47.72,47.66,47.68,13400.0,35.661,35.6834,35.6385,35.6535,13400.0
2012-04-24 13:30:00,47.66,47.73,47.65,47.67,15700.0,35.6385,35.6909,35.6311,35.646,15700.0
2012-04-24 13:35:00,47.66,47.71,47.65,47.7,21600.0,35.6385,35.6759,35.6311,35.6684,21600.0
2012-04-24 13:40:00,47.69,47.73,47.63,47.71,30100.0,35.661,35.6909,35.6161,35.6759,30100.0
2012-04-24 13:45:00,47.71,47.75,47.68,47.73,15400.0,35.6759,35.7058,35.6535,35.6909,15400.0
2012-04-24 13:50:00,47.72,47.76,47.55,47.55,16700.0,35.6834,35.7133,35.5563,35.5563,16700.0
2012-04-24 13:55:00,47.55,47.64,47.55,47.56,50200.0,35.5563,35.6236,35.5563,35.5638,50200.0
2012-04-24 14:00:00,47.56,47.59,47.48,47.49,45700.0,35.5638,35.5862,35.5039,35.5114,45700.0
2012-04-24 14:05:00,47.5,47.62,47.47,47.62,29400.0,35.5189,35.6086,35.4965,35.6086,29400.0
2012-04-24 14:10:00,47.64,47.67,47.57,47.67,20500.0,35.6236,35.646,35.5712,35.646,20500.0
2012-04-24 14:15:00,47.67,47.72,47.65,47.66,20000.0,35.646,35.6834,35.6311,35.6385,20000.0
2012-04-24 14:20:00,47.64,47.65,47.6,47.64,12800.0,35.6236,35.6311,35.5937,35.6236,12800.0
2012-04-24 14:25:00,47.63,47.64,47.5,47.53,62400.0,35.6161,35.6236,35.5189,35.5413,62400.0
2012-04-24 14:30:00,47.54,47.62,47.54,47.54,29900.0,35.5488,35.6086,35.5488,35.5488,29900.0
2012-04-24 14:35:00,47.56,47.62,47.55,47.6,19300.0,35.5638,35.6086,35.5563,35.5937,19300.0
2012-04-24 14:40:00,47.61,47.62,47.44,47.44,27200.0,35.6011,35.6086,35.474,35.474,27200.0
2012-04-24 14:45:00,47.43,47.49,47.43,47.45,17700.0,35.4665,35.5114,35.4665,35.4815,17700.0
2012-04-24 14:50:00,47.46,47.6,47.46,47.57,33200.0,35.489,35.5937,35.489,35.5712,33200.0
2012-04-24 14:55:00,47.56,47.59,47.53,47.53,17600.0,35.5638,35.5862,35.5413,35.5413,17600.0
2012-04-24 15:00:00,47.54,47.54,47.47,47.48,36600.0,35.5488,35.5488,35.4965,35.5039,36600.0
2012-04-24 15:05:00,47.48,47.5,47.42,47.5,35500.0,35.5039,35.5189,35.4591,35.5189,35500.0
2012-04-24 15:10:00,47.5,47.58,47.49,47.54,30300.0,35.5189,35.5787,35.5114,35.5488,30300.0
2012-04-24 15:15:00,47.53,47.58,47.48,47.48,32600.0,35.5413,35.5787,35.5039,35.5039,32600.0
2012-04-24 15:20:00,47.5,47.63,47.5,47.62,32900.0,35.5189,35.6161,35.5189,35.6086,32900.0
2012-04-24 15:25:00,47.63,47.65,47.57,47.63,22800.0,35.6161,35.6311,35.5712,35.6161,22800.0
2012-04-24 15:30:00,47.63,47.74,47.61,47.73,28200.0,35.6161,35.6984,35.6011,35.6909,28200.0
2012-04-24 15:35:00,47.73,47.75,47.66,47.71,33100.0,35.6909,35.7058,35.6385,35.6759,33100.0
2012-04-24 15:40:00,47.71,47.72,47.66,47.66,31400.0,35.6759,35.6834,35.6385,35.6385,31400.0
2012-04-24 15:45:00,47.67,47.72,47.65,47.7,57900.0,35.646,35.6834,35.6311,35.6684,57900.0
2012-04-24 15:50:00,47.7,47.74,47.69,47.72,48600.0,35.6684,35.6984,35.661,35.6834,48600.0
2012-04-24 15:55:00,47.73,47.81,47.68,47.78,98300.0,35.6909,35.7507,35.6535,35.7283,98300.0
2012-04-25 09:30:00,48.44,48.71,48.44,48.66,36900.0,36.2218,36.4237,36.2218,36.3863,36900.0
2012-04-25 09:35:00,48.67,48.97,48.59,48.82,20300.0,36.3938,36.6181,36.334,36.5059,20300.0
2012-04-25 09:40:00,48.83,48.86,48.62,48.66,24500.0,36.5134,36.5359,36.3564,36.3863,24500.0
2012-04-25 09:45:00,48.66,48.75,48.63,48.67,25900.0,36.3863,36.4536,36.3639,36.3938,25900.0
2012-04-25 09:50:00,48.65,48.87,48.64,48.87,42000.0,36.3788,36.5433,36.3713,36.5433,42000.0
2012-04-25 09:55:00,48.87,48.94,48.79,48.88,13900.0,36.5433,36.5957,36.4835,36.5508,13900.0
2012-04-25 10:00:00,48.89,48.91,48.78,48.8,18300.0,36.5583,36.5732,36.476,36.491,18300.0
2012-04-25 10:05:00,48.78,48.89,48.76,48.78,31000.0,36.476,36.5583,36.4611,36.476,31000.0
2012-04-25 10:10:00,48.76,48.8,48.57,48.61,49800.0,36.4611,36.491,36.319,36.3489,49800.0
2012-04-25 10:15:00,48.61,48.79,48.6,48.73,26200.0,36.3489,36.4835,36.3414,36.4386,26200.0
2012-04-25 10:20:00,48.73,48.84,48.71,48.75,20000.0,36.4386,36.5209,36.4237,36.4536,20000.0
2012-04-25 10:25:00,48.76,48.82,48.64,48.69,19200.0,36.4611,36.5059,36.3713,36.4087,19200.0
2012-04-25 10:30:00,48.69,48.75,48.67,48.74,16300.0,36.4087,36.4536,36.3938,36.4461,16300.0
2012-04-25 10:35:00,48.76,48.78,48.68,48.72,10900.0,36.4611,36.476,36.4013,36.4312,10900.0
2012-04-25 10:40:00,48.73,48.75,48.7,48.7,16000.0,36.4386,36.4536,36.4162,36.4162,16000.0
2012-04-25 10:45:00,48.7,48.74,48.69,48.69,4100.0,36.4162,36.4461,36.4087,36.4087,4100.0
2012-04-25 10:50:00,48.7,48.74,48.67,48.71,11900.0,36.4162,36.4461,36.3938,36.4237,11900.0
2012-04-25 10:55:00,48.72,48.72,48.59,48.59,11500.0,36.4312,36.4312,36.334,36.334,11500.0
2012-04-25 11:00:00,48.59,48.59,48.53,48.53,7300.0,36.334,36.334,36.2891,36.2891,7300.0
2012-04-25 11:05:00,48.53,48.54,48.43,48.49,20900.0,36.2891,36.2966,36.2143,36.2592,20900.0
2012-04-25 11:10:00,48.5,48.53,48.46,48.47,19200.0,36.2667,36.2891,36.2367,36.2442,19200.0
2012-04-25 11:15:00,48.46,48.49,48.42,48.42,12300.0,36.2367,36.2592,36.2068,36.2068,12300.0
2012-04-25 11:20:00,48.44,48.51,48.4,48.5,15200.0,36.2218,36.2741,36.1919,36.2667,15200.0
2012-04-25 11:25:00,48.5,48.61,48.49,48.61,35900.0,36.2667,36.3489,36.2592,36.3489,35900.0
2012-04-25 11:30:00,48.6,48.63,48.5,48.51,13500.0,36.3414,36.3639,36.2667,36.2741,13500.0
2012-04-25 11:35:00,48.51,48.53,48.5,48.5,9800.0,36.2741,36.2891,36.2667,36.2667,9800.0
2012-04-25 11:40:00,48.5,48.51,48.46,48.47,12700.0,36.2667,36.2741,36.2367,36.2442,12700.0
2012-04-25 11:45:00,48.48,48.48,48.37,48.37,5900.0,36.2517,36.2517,36.1694,36.1694,5900.0
2012-04-25 11:50:00,48.36,48.43,48.32,48.43,7000.0,36.162,36.2143,36.1321,36.2143,7000.0
2012-04-25 11:55:00,48.44,48.44,48.4,48.4,9900.0,36.2218,36.2218,36.1919,36.1919,9900.0
2012-04-25 12:00:00,48.41,48.43,48.4,48.41,109800.0,36.1994,36.2143,36.1919,36.1994,109800.0
2012-04-25 12:05:00,48.4,48.41,48.35,48.37,9200.0,36.1919,36.1994,36.1545,36.1694,9200.0
2012-04-25 12:10:00,48.36,48.48,48.36,48.43,111100.0,36.162,36.2517,36.162,36.2143,111100.0
2012-04-25 12:15:00,48.44,48.47,48.4,48.44,10500.0,36.2218,36.2442,36.1919,36.2218,10500.0
2012-04-25 12:20:00,48.44,48.47,48.4,48.43,20900.0,36.2218,36.2442,36.1919,36.2143,20900.0
2012-04-25 12:25:00,48.45,48.46,48.33,48.42,21900.0,36.2293,36.2367,36.1395,36.2068,21900.0
2012-04-25 12:30:00,48.41,48.41,48.31,48.33,13300.0,36.1994,36.1994,36.1246,36.1395,13300.0
2012-04-25 12:35:00,48.32,48.44,48.32,48.39,13500.0,36.1321,36.2218,36.1321,36.1844,13500.0
2012-04-25 12:40:00,48.4,48.53,48.39,48.47,22700.0,36.1919,36.2891,36.1844,36.2442,22700.0
2012-04-25 12:45:00,48.47,48.53,48.39,48.41,12100.0,36.2442,36.2891,36.1844,36.1994,12100.0
2012-04-25 12:50:00,48.41,48.54,48.41,48.54,9300.0,36.1994,36.2966,36.1994,36.2966,9300.0
2012-04-25 12:55:00,48.54,48.58,48.49,48.57,7200.0,36.2966,36.3265,36.2592,36.319,7200.0
2012-04-25 13:00:00,48.57,48.57,48.51,48.51,13200.0,36.319,36.319,36.2741,36.2741,13200.0
2012-04-25 13:05:00,48.53,48.63,48.52,48.6,28000.0,36.2891,36.3639,36.2816,36.3414,28000.0
2012-04-25 13:10:00,48.6,48.8,48.59,48.8,74700.0,36.3414,36.491,36.334,36.491,74700.0
2012-04-25 13:15:00,48.8,48.88,48.78,48.85,48200.0,36.491,36.5508,36.476,36.5284,48200.0
2012-04-25 13:20:00,48.86,48.88,48.84,48.87,9000.0,36.5359,36.5508,36.5209,36.5433,9000.0
2012-04-25 13:25:00,48.87,48.88,48.84,48.87,21000.0,36.5433,36.5508,36.5209,36.5433,21000.0
2012-04-25 13:30:00,48.87,48.88,48.82,48.86,17500.0,36.5433,36.5508,36.5059,36.5359,17500.0
2012-04-25 13:35:00,48.86,48.88,48.84,48.85,24600.0,36.5359,36.5508,36.5209,36.5284,24600.0
2012-04-25 13:40:00,48.86,48.87,48.83,48.83,8600.0,36.5359,36.5433,36.5134,36.5134,8600.0
2012-04-25 13:45:00,48.82,48.85,48.78,48.78,10400.0,36.5059,36.5284,36.476,36.476,10400.0
2012-04-25 13:50:00,48.78,48.82,48.78,48.8,14800.0,36.476,36.5059,36.476,36.491,14800.0
2012-04-25 13:55:00,48.8,48.82,48.76,48.79,10900.0,36.491,36.5059,36.4611,36.4835,10900.0
2012-04-25 14:00:00,48.77,48.77,48.65,48.69,31500.0,36.4686,36.4686,36.3788,36.4087,31500.0
2012-04-25 14:05:00,48.68,48.73,48.65,48.67,12200.0,36.4013,36.4386,36.3788,36.3938,12200.0
2012-04-25 14:10:00,48.68,48.8,48.68,48.76,14100.0,36.4013,36.491,36.4013,36.4611,14100.0
2012-04-25 14:15:00,48.75,48.76,48.73,48.75,10900.0,36.4536,36.4611,36.4386,36.4536,10900.0
2012-04-25 14:20:00,48.77,48.9,48.7,48.87,104500.0,36.4686,36.5658,36.4162,36.5433,104500.0
2012-04-25 14:25:00,48.89,48.91,48.82,48.9,17000.0,36.5583,36.5732,36.5059,36.5658,17000.0
2012-04-25 14:30:00,48.93,48.93,48.79,48.81,13500.0,36.5882,36.5882,36.4835,36.4985,13500.0
2012-04-25 14:35:00,48.8,48.83,48.66,48.68,24500.0,36.491,36.5134,36.3863,36.4013,24500.0
2012-04-25 14:40:00,48.68,48.75,48.68,48.7,14400.0,36.4013,36.4536,36.4013,36.4162,14400.0
2012-04-25 14:45:00,48.7,48.76,48.68,48.73,13100.0,36.4162,36.4611,36.4013,36.4386,13100.0
2012-04-25 14:50:00,48.73,48.76,48.68,48.73,10300.0,36.4386,36.4611,36.4013,36.4386,10300.0
2012-04-25 14:55:00,48.74,48.8,48.74,48.8,18600.0,36.4461,36.491,36.4461,36.491,18600.0
2012-04-25 15:00:00,48.8,48.82,48.78,48.81,14500.0,36.491,36.5059,36.476,36.4985,14500.0
2012-04-25 15:05:00,48.8,48.82,48.74,48.74,24900.0,36.491,36.5059,36.4461,36.4461,24900.0
2012-04-25 15:10:00,48.74,48.79,48.72,48.73,18100.0,36.4461,36.4835,36.4312,36.4386,18100.0
2012-04-25 15:15:00,48.71,48.75,48.69,48.73,11400.0,36.4237,36.4536,36.4087,36.4386,11400.0
2012-04-25 15:20:00,48.72,48.75,48.7,48.75,15600.0,36.4312,36.4536,36.4162,36.4536,15600.0
2012-04-25 15:25:00,48.75,48.79,48.74,48.75,25700.0,36.4536,36.4835,36.4461,36.4536,25700.0
2012-04-25 15:30:00,48.76,48.82,48.75,48.81,12100.0,36.4611,36.5059,36.4536,36.4985,12100.0
2012-04-25 15:35:00,48.82,48.9,48.82,48.83,17900.0,36.5059,36.5658,36.5059,36.5134,17900.0
2012-04-25 15:40:00,48.83,48.88,48.77,48.78,29600.0,36.5134,36.5508,36.4686,36.476,29600.0
2012-04-25 15:45:00,48.77,48.85,48.7,48.8,73200.0,36.4686,36.5284,36.4162,36.491,73200.0
2012-04-25 15:50:00,48.8,48.9,48.8,48.9,24600.0,36.491,36.5658,36.491,36.5658,24600.0
2012-04-25 15:55:00,48.89,48.92,48.86,48.88,99400.0,36.5583,36.5807,36.5359,36.5508,99400.0
2012-04-26 09:30:00,48.9,49.44,48.9,49.41,37100.0,36.5658,36.9696,36.5658,36.9471,37100.0
2012-04-26 09:35:00,49.53,50.13,49.52,50.09,106100.0,37.0369,37.4855,37.0294,37.4556,106100.0
2012-04-26 09:40:00,50.09,50.47,50.06,50.14,59200.0,37.4556,37.7398,37.4332,37.493,59200.0
2012-04-26 09:45:00,50.1,50.28,50.04,50.28,121200.0,37.4631,37.5977,37.4182,37.5977,121200.0
2012-04-26 09:50:00,50.26,50.46,50.24,50.26,40500.0,37.5827,37.7323,37.5678,37.5827,40500.0
2012-04-26 09:55:00,50.28,50.54,50.28,50.51,44000.0,37.5977,37.7921,37.5977,37.7697,44000.0
2012-04-26 10:00:00,50.51,50.75,50.47,50.65,69000.0,37.7697,37.9491,37.7398,37.8744,69000.0
2012-04-26 10:05:00,50.66,50.68,50.5,50.5,16600.0,37.8818,37.8968,37.7622,37.7622,16600.0
2012-04-26 10:10:00,50.51,50.51,50.38,50.41,28300.0,37.7697,37.7697,37.6725,37.6949,28300.0
2012-04-26 10:15:00,50.4,50.4,50.18,50.18,22400.0,37.6874,37.6874,37.5229,37.5229,22400.0
2012-04-26 10:20:00,50.16,50.16,49.92,49.99,46500.0,37.508,37.508,37.3285,37.3808,46500.0
2012-04-26 10:25:00,49.98,50.0,49.86,49.93,25000.0,37.3734,37.3883,37.2836,37.336,25000.0
2012-04-26 10:30:00,49.92,50.0,49.9,49.95,24700.0,37.3285,37.3883,37.3135,37.3509,24700.0
2012-04-26 10:35:00,49.96,50.08,49.85,49.86,25300.0,37.3584,37.4481,37.2761,37.2836,25300.0
2012-04-26 10:40:00,49.86,50.21,49.85,50.19,32100.0,37.2836,37.5453,37.2761,37.5304,32100.0
2012-04-26 10:45:00,50.18,50.23,50.14,50.22,31700.0,37.5229,37.5603,37.493,37.5528,31700.0
2012-04-26 10:50:00,50.21,50.29,50.17,50.22,28300.0,37.5453,37.6052,37.5154,37.5528,28300.0
2012-04-26 10:55:00,50.22,50.26,50.22,50.25,17300.0,37.5528,37.5827,37.5528,37.5752,17300.0
2012-04-26 11:00:00,50.25,50.26,50.1,50.12,23100.0,37.5752,37.5827,37.4631,37.478,23100.0
2012-04-26 11:05:00,50.11,50.13,49.94,49.94,30600.0,37.4706,37.4855,37.3434,37.3434,30600.0
2012-04-26 11:10:00,49.94,50.0,49.92,49.95,19400.0,37.3434,37.3883,37.3285,37.3509,19400.0
2012-04-26 11:15:00,49.95,49.98,49.87,49.87,25400.0,37.3509,37.3734,37.2911,37.2911,25400.0
2012-04-26 11:20:00,49.86,49.97,49.83,49.95,17600.0,37.2836,37.3659,37.2612,37.3509,17600.0
2012-04-26 11:25:00,49.95,50.06,49.9,50.06,24800.0,37.3509,37.4332,37.3135,37.4332,24800.0
2012-04-26 11:30:00,50.06,50.07,49.93,49.96,10800.0,37.4332,37.4407,37.336,37.3584,10800.0
2012-04-26 11:35:00,49.95,50.07,49.94,50.01,20500.0,37.3509,37.4407,37.3434,37.3958,20500.0
2012-04-26 11:40:00,50.01,50.11,49.99,50.11,22200.0,37.3958,37.4706,37.3808,37.4706,22200.0
2012-04-26 11:45:00,50.11,50.12,50.01,50.06,51300.0,37.4706,37.478,37.3958,37.4332,51300.0
2012-04-26 11:50:00,50.06,50.14,50.03,50.13,46000.0,37.4332,37.493,37.4107,37.4855,46000.0
2012-04-26 11:55:00,50.14,50.22,50.1,50.12,16900.0,37.493,37.5528,37.4631,37.478,16900.0
2012-04-26 12:00:00,50.14,50.14,50.01,50.01,10800.0,37.493,37.493,37.3958,37.3958,10800.0
2012-04-26 12:05:00,50.0,50.06,50.0,50.06,18100.0,37.3883,37.4332,37.3883,37.4332,18100.0
2012-04-26 12:10:00,50.05,50.18,50.02,50.18,17700.0,37.4257,37.5229,37.4033,37.5229,17700.0
2012-04-26 12:15:00,50.18,50.23,50.15,50.16,12700.0,37.5229,37.5603,37.5005,37.508,12700.0
2012-04-26 12:20:00,50.15,50.24,50.15,50.22,13200.0,37.5005,37.5678,37.5005,37.5528,13200.0
2012-04-26 12:25:00,50.22,50.22,50.15,50.19,10800.0,37.5528,37.5528,37.5005,37.5304,10800.0
2012-04-26 12:30:00,50.18,50.18,50.05,50.05,17000.0,37.5229,37.5229,37.4257,37.4257,17000.0
2012-04-26 12:35:00,50.05,50.07,49.99,50.03,13400.0,37.4257,37.4407,37.3808,37.4107,13400.0
2012-04-26 12:40:00,50.02,50.05,50.0,50.02,10200.0,37.4033,37.4257,37.3883,37.4033,10200.0
2012-04-26 12:45:00,50.01,50.04,50.01,50.01,15000.0,37.3958,37.4182,37.3958,37.3958,15000.0
2012-04-26 12:50:00,50.01,50.04,50.0,50.02,11900.0,37.3958,37.4182,37.3883,37.4033,11900.0
2012-04-26 12:55:00,50.02,50.07,49.99,50.07,13900.0,37.4033,37.4407,37.3808,37.4407,13900.0
2012-04-26 13:00:00,50.08,50.09,50.01,50.02,13900.0,37.4481,37.4556,37.3958,37.4033,13900.0
2012-04-26 13:05:00,50.04,50.04,49.99,50.0,26100.0,37.4182,37.4182,37.3808,37.3883,26100.0
2012-04-26 13:10:00,50.01,50.03,49.93,49.99,13200.0,37.3958,37.4107,37.336,37.3808,13200.0
2012-04-26 13:15:00,49.97,50.2,49.97,50.19,27100.0,37.3659,37.5379,37.3659,37.5304,27100.0
2012-04-26 13:20:00,50.18,50.18,50.1,50.16,9500.0,37.5229,37.5229,37.4631,37.508,9500.0
2012-04-26 13:25:00,50.16,50.19,50.11,50.17,11400.0,37.508,37.5304,37.4706,37.5154,11400.0
2012-04-26 13:30:00,50.17,50.22,50.14,50.14,10300.0,37.5154,37.5528,37.493,37.493,10300.0
2012-04-26 13:35:00,50.14,50.33,50.11,50.27,20300.0,37.493,37.6351,37.4706,37.5902,20300.0
2012-04-26 13:40:00,50.27,50.3,50.21,50.3,17200.0,37.5902,37.6126,37.5453,37.6126,17200.0
2012-04-26 13:45:00,50.31,50.32,50.26,50.3,13700.0,37.6201,37.6276,37.5827,37.6126,13700.0
2012-04-26 13:50:00,50.31,50.36,50.29,50.32,12700.0,37.6201,37.6575,37.6052,37.6276,12700.0
2012-04-26 13:55:00,50.33,50.52,50.33,50.5,20000.0,37.6351,37.7771,37.6351,37.7622,20000.0
2012-04-26 14:00:00,50.49,50.7,50.48,50.69,49400.0,37.7547,37.9117,37.7472,37.9043,49400.0
2012-04-26 14:05:00,50.69,50.7,50.64,50.65,23900.0,37.9043,37.9117,37.8669,37.8744,23900.0
2012-04-26 14:10:00,50.64,50.66,50.58,50.59,28600.0,37.8669,37.8818,37.822,37.8295,28600.0
2012-04-26 14:15:00,50.6,50.66,50.53,50.66,21300.0,37.837,37.8818,37.7846,37.8818,21300.0
2012-04-26 14:20:00,50.67,50.79,50.62,50.78,28100.0,37.8893,37.979,37.8519,37.9716,28100.0
2012-04-26 14:25:00,50.79,50.8,50.68,50.71,23200.0,37.979,37.9865,37.8968,37.9192,23200.0
2012-04-26 14:30:00,50.71,50.73,50.65,50.66,13200.0,37.9192,37.9342,37.8744,37.8818,13200.0
2012-04-26 14:35:00,50.65,50.67,50.61,50.62,17900.0,37.8744,37.8893,37.8444,37.8519,17900.0
2012-04-26 14:40:00,50.62,50.69,50.59,50.62,15300.0,37.8519,37.9043,37.8295,37.8519,15300.0
2012-04-26 14:45:00,50.62,50.63,50.58,50.63,15300.0,37.8519,37.8594,37.822,37.8594,15300.0
2012-04-26 14:50:00,50.63,50.67,50.62,50.63,11900.0,37.8594,37.8893,37.8519,37.8594,11900.0
2012-04-26 14:55:00,50.63,50.69,50.63,50.69,11200.0,37.8594,37.9043,37.8594,37.9043,11200.0
2012-04-26 15:00:00,50.68,50.7,50.66,50.67,14100.0,37.8968,37.9117,37.8818,37.8893,14100.0
2012-04-26 15:05:00,50.68,50.71,50.64,50.64,25500.0,37.8968,37.9192,37.8669,37.8669,25500.0
2012-04-26 15:10:00,50.64,50.71,50.64,50.7,26700.0,37.8669,37.9192,37.8669,37.9117,26700.0
2012-04-26 15:15:00,50.7,50.8,50.7,50.8,38400.0,37.9117,37.9865,37.9117,37.9865,38400.0
2012-04-26 15:20:00,50.8,50.81,50.75,50.79,29400.0,37.9865,37.994,37.9491,37.979,29400.0
2012-04-26 15:25:00,50.79,50.8,50.75,50.79,20800.0,37.979,37.9865,37.9491,37.979,20800.0
2012-04-26 15:30:00,50.79,50.8,50.7,50.7,33200.0,37.979,37.9865,37.9117,37.9117,33200.0
2012-04-26 15:35:00,50.7,50.74,50.65,50.66,28200.0,37.9117,37.9417,37.8744,37.8818,28200.0
2012-04-26 15:40:00,50.65,50.71,50.62,50.63,42000.0,37.8744,37.9192,37.8519,37.8594,42000.0
2012-04-26 15:45:00,50.62,50.67,50.51,50.51,59200.0,37.8519,37.8893,37.7697,37.7697,59200.0
2012-04-26 15:50:00,50.51,50.55,50.41,50.41,68700.0,37.7697,37.7996,37.6949,37.6949,68700.0
2012-04-26 15:55:00,50.4,50.51,50.4,50.49,102700.0,37.6874,37.7697,37.6874,37.7547,102700.0
2012-04-27 09:30:00,50.6,50.64,50.29,50.29,32300.0,37.837,37.8669,37.6052,37.6052,32300.0
2012-04-27 09:35:00,50.29,50.35,50.19,50.23,25500.0,37.6052,37.65,37.5304,37.5603,25500.0
2012-04-27 09:40:00,50.22,50.24,49.91,49.91,30400.0,37.5528,37.5678,37.321,37.321,30400.0
2012-04-27 09:45:00,49.9,50.09,49.88,50.05,26100.0,37.3135,37.4556,37.2986,37.4257,26100.0
2012-04-27 09:50:00,50.06,50.2,50.0,50.08,22700.0,37.4332,37.5379,37.3883,37.4481,22700.0
2012-04-27 09:55:00,50.15,50.59,50.14,50.58,31500.0,37.5005,37.8295,37.493,37.822,31500.0
2012-04-27 10:00:00,50.57,50.57,50.18,50.24,20100.0,37.8145,37.8145,37.5229,37.5678,20100.0
2012-04-27 10:05:00,50.24,50.26,50.07,50.14,18200.0,37.5678,37.5827,37.4407,37.493,18200.0
2012-04-27 10:10:00,50.11,50.19,50.07,50.18,39400.0,37.4706,37.5304,37.4407,37.5229,39400.0
2012-04-27 10:15:00,50.17,50.26,50.12,50.25,70300.0,37.5154,37.5827,37.478,37.5752,70300.0
2012-04-27 10:20:00,50.24,50.26,50.13,50.23,65200.0,37.5678,37.5827,37.4855,37.5603,65200.0
2012-04-27 10:25:00,50.27,50.53,50.27,50.47,63400.0,37.5902,37.7846,37.5902,37.7398,63400.0
2012-04-27 10:30:00,50.47,50.49,50.33,50.49,24300.0,37.7398,37.7547,37.6351,37.7547,24300.0
2012-04-27 10:35:00,50.5,50.77,50.46,50.65,46400.0,37.7622,37.9641,37.7323,37.8744,46400.0
2012-04-27 10:40:00,50.65,50.74,50.6,50.6,33500.0,37.8744,37.9417,37.837,37.837,33500.0
2012-04-27 10:45:00,50.64,50.65,50.43,50.44,9800.0,37.8669,37.8744,37.7098,37.7173,9800.0
2012-04-27 10:50:00,50.44,50.75,50.41,50.71,43400.0,37.7173,37.9491,37.6949,37.9192,43400.0
2012-04-27 10:55:00,50.71,50.8,50.7,50.73,11300.0,37.9192,37.9865,37.9117,37.9342,11300.0
2012-04-27 11:00:00,50.73,50.78,50.68,50.69,82400.0,37.9342,37.9716,37.8968,37.9043,82400.0
2012-04-27 11:05:00,50.67,50.73,50.65,50.71,16400.0,37.8893,37.9342,37.8744,37.9192,16400.0
2012-04-27 11:10:00,50.71,50.9,50.7,50.9,22700.0,37.9192,38.0613,37.9117,38.0613,22700.0
2012-04-27 11:15:00,50.92,51.0,50.88,50.9,29900.0,38.0763,38.1361,38.0463,38.0613,29900.0
2012-04-27 11:20:00,50.88,50.9,50.82,50.89,7600.0,38.0463,38.0613,38.0015,38.0538,7600.0
2012-04-27 11:25:00,50.88,50.89,50.76,50.81,12700.0,38.0463,38.0538,37.9566,37.994,12700.0
2012-04-27 11:30:00,50.8,50.88,50.79,50.87,40000.0,37.9865,38.0463,37.979,38.0389,40000.0
2012-04-27 11:35:00,50.88,50.89,50.8,50.85,19600.0,38.0463,38.0538,37.9865,38.0239,19600.0
2012-04-27 11:40:00,50.84,50.91,50.81,50.9,16600.0,38.0164,38.0688,37.994,38.0613,16600.0
2012-04-27 11:45:00,50.9,50.94,50.85,50.94,13000.0,38.0613,38.0912,38.0239,38.0912,13000.0
2012-04-27 11:50:00,50.93,51.0,50.92,50.95,29900.0,38.0837,38.1361,38.0763,38.0987,29900.0
2012-04-27 11:55:00,50.94,51.0,50.93,50.99,9300.0,38.0912,38.1361,38.0837,38.1286,9300.0
2012-04-27 12:00:00,50.98,50.99,50.93,50.97,4800.0,38.1211,38.1286,38.0837,38.1136,4800.0
2012-04-27 12:05:00,50.96,51.02,50.95,50.97,25500.0,38.1062,38.151,38.0987,38.1136,25500.0
2012-04-27 12:10:00,50.96,51.01,50.96,51.0,8000.0,38.1062,38.1436,38.1062,38.1361,8000.0
2012-04-27 12:15:00,51.0,51.01,50.9,50.96,15900.0,38.1361,38.1436,38.0613,38.1062,15900.0
2012-04-27 12:20:00,50.94,50.95,50.79,50.81,12700.0,38.0912,38.0987,37.979,37.994,12700.0
2012-04-27 12:25:00,50.81,50.86,50.79,50.86,8400.0,37.994,38.0314,37.979,38.0314,8400.0
2012-04-27 12:30:00,50.87,50.9,50.85,50.88,16800.0,38.0389,38.0613,38.0239,38.0463,16800.0
2012-04-27 12:35:00,50.9,51.0,50.9,50.94,16300.0,38.0613,38.1361,38.0613,38.0912,16300.0
2012-04-27 12:40:00,50.95,50.95,50.91,50.95,5000.0,38.0987,38.0987,38.0688,38.0987,5000.0
2012-04-27 12:45:00,50.95,50.96,50.94,50.94,5300.0,38.0987,38.1062,38.0912,38.0912,5300.0
2012-04-27 12:50:00,50.95,51.07,50.94,51.06,10800.0,38.0987,38.1884,38.0912,38.1809,10800.0
2012-04-27 12:55:00,51.06,51.17,51.05,51.16,9900.0,38.1809,38.2632,38.1735,38.2557,9900.0
2012-04-27 13:00:00,51.15,51.19,51.15,51.16,9100.0,38.2482,38.2782,38.2482,38.2557,9100.0
2012-04-27 13:05:00,51.17,51.17,50.99,50.99,29000.0,38.2632,38.2632,38.1286,38.1286,29000.0
2012-04-27 13:10:00,50.99,51.06,50.97,51.04,44100.0,38.1286,38.1809,38.1136,38.166,44100.0
2012-04-27 13:15:00,51.04,51.19,51.04,51.06,28200.0,38.166,38.2782,38.166,38.1809,28200.0
2012-04-27 13:20:00,51.08,51.13,51.08,51.13,26400.0,38.1959,38.2333,38.1959,38.2333,26400.0
2012-04-27 13:25:00,51.1,51.14,51.1,51.13,7500.0,38.2109,38.2408,38.2109,38.2333,7500.0
2012-04-27 13:30:00,51.14,51.18,51.09,51.16,13600.0,38.2408,38.2707,38.2034,38.2557,13600.0
2012-04-27 13:35:00,51.16,51.21,51.12,51.13,20900.0,38.2557,38.2931,38.2258,38.2333,20900.0
2012-04-27 13:40:00,51.13,51.3,51.1,51.2,25800.0,38.2333,38.3604,38.2109,38.2856,25800.0
2012-04-27 13:45:00,51.19,51.21,51.16,51.2,17500.0,38.2782,38.2931,38.2557,38.2856,17500.0
2012-04-27 13:50:00,51.2,51.2,51.14,51.15,13800.0,38.2856,38.2856,38.2408,38.2482,13800.0
2012-04-27 13:55:00,51.14,51.14,51.05,51.05,18600.0,38.2408,38.2408,38.1735,38.1735,18600.0
2012-04-27 14:00:00,51.05,51.05,50.96,51.0,9600.0,38.1735,38.1735,38.1062,38.1361,9600.0
2012-04-27 14:05:00,51.01,51.11,51.01,51.07,12100.0,38.1436,38.2183,38.1436,38.1884,12100.0
2012-04-27 14:10:00,51.06,51.09,51.03,51.04,7100.0,38.1809,38.2034,38.1585,38.166,7100.0
2012-04-27 14:15:00,51.04,51.04,51.0,51.01,6100.0,38.166,38.166,38.1361,38.1436,6100.0
2012-04-27 14:20:00,51.02,51.09,51.02,51.07,5800.0,38.151,38.2034,38.151,38.1884,5800.0
2012-04-27 14:25:00,51.06,51.06,50.93,50.93,8600.0,38.1809,38.1809,38.0837,38.0837,8600.0
2012-04-27 14:30:00,50.92,50.92,50.84,50.84,8300.0,38.0763,38.0763,38.0164,38.0164,8300.0
2012-04-27 14:35:00,50.84,50.9,50.77,50.9,18900.0,38.0164,38.0613,37.9641,38.0613,18900.0
2012-04-27 14:40:00,50.9,50.9,50.85,50.86,7500.0,38.0613,38.0613,38.0239,38.0314,7500.0
2012-04-27 14:45:00,50.87,50.96,50.87,50.96,11700.0,38.0389,38.1062,38.0389,38.1062,11700.0
2012-04-27 14:50:00,50.96,50.99,50.93,50.96,10100.0,38.1062,38.1286,38.0837,38.1062,10100.0
2012-04-27 14:55:00,50.98,50.98,50.96,50.97,7500.0,38.1211,38.1211,38.1062,38.1136,7500.0
2012-04-27 15:00:00,50.97,50.98,50.85,50.85,18100.0,38.1136,38.1211,38.0239,38.0239,18100.0
2012-04-27 15:05:00,50.86,50.99,50.85,50.98,11700.0,38.0314,38.1286,38.0239,38.1211,11700.0
2012-04-27 15:10:00,50.98,51.05,50.98,51.04,14800.0,38.1211,38.1735,38.1211,38.166,14800.0
2012-04-27 15:15:00,51.05,51.06,51.0,51.0,11300.0,38.1735,38.1809,38.1361,38.1361,11300.0
2012-04-27 15:20:00,51.01,51.06,50.98,50.98,15900.0,38.1436,38.1809,38.1211,38.1211,15900.0
2012-04-27 15:25:00,50.98,50.98,50.81,50.81,28600.0,38.1211,38.1211,37.994,37.994,28600.0
2012-04-27 15:30:00,50.82,50.85,50.8,50.85,31800.0,38.0015,38.0239,37.9865,38.0239,31800.0
2012-04-27 15:35:00,50.85,50.85,50.72,50.74,69100.0,38.0239,38.0239,37.9267,37.9417,69100.0
2012-04-27 15:40:00,50.75,50.83,50.75,50.76,44400.0,37.9491,38.009,37.9491,37.9566,44400.0
2012-04-27 15:45:00,50.76,50.81,50.73,50.77,51800.0,37.9566,37.994,37.9342,37.9641,51800.0
2012-04-27 15:50:00,50.78,50.89,50.77,50.89,111600.0,37.9716,38.0538,37.9641,38.0538,111600.0
2012-04-27 15:55:00,50.89,50.93,50.87,50.89,96800.0,38.0538,38.0837,38.0389,38.0538,96800.0
2012-04-30 09:30:00,50.84,50.91,50.35,50.74,48800.0,38.0164,38.0688,37.65,37.9417,48800.0
2012-04-30 09:35:00,50.73,50.73,50.53,50.55,25800.0,37.9342,37.9342,37.7846,37.7996,25800.0
2012-04-30 09:40:00,50.55,50.57,50.13,50.13,90100.0,37.7996,37.8145,37.4855,37.4855,90100.0
2012-04-30 09:45:00,50.14,50.46,50.14,50.43,64800.0,37.493,37.7323,37.493,37.7098,64800.0
2012-04-30 09:50:00,50.42,50.46,50.15,50.19,55800.0,37.7024,37.7323,37.5005,37.5304,55800.0
2012-04-30 09:55:00,50.17,50.25,50.13,50.25,22800.0,37.5154,37.5752,37.4855,37.5752,22800.0
2012-04-30 10:00:00,50.26,50.4,50.19,50.4,15200.0,37.5827,37.6874,37.5304,37.6874,15200.0
2012-04-30 10:05:00,50.4,50.49,50.34,50.42,17600.0,37.6874,37.7547,37.6425,37.7024,17600.0
2012-04-30 10:10:00,50.43,50.58,50.34,50.58,39200.0,37.7098,37.822,37.6425,37.822,39200.0
2012-04-30 10:15:00,50.59,50.69,50.53,50.53,40100.0,37.8295,37.9043,37.7846,37.7846,40100.0
2012-04-30 10:20:00,50.55,50.56,50.49,50.52,20600.0,37.7996,37.8071,37.7547,37.7771,20600.0
2012-04-30 10:25:00,50.52,50.53,50.34,50.38,38900.0,37.7771,37.7846,37.6425,37.6725,38900.0
2012-04-30 10:30:00,50.37,50.37,50.16,50.19,72800.0,37.665,37.665,37.508,37.5304,72800.0
2012-04-30 10:35:00,50.21,50.26,50.05,50.09,21000.0,37.5453,37.5827,37.4257,37.4556,21000.0
2012-04-30 10:40:00,50.12,50.13,50.07,50.13,16600.0,37.478,37.4855,37.4407,37.4855,16600.0
2012-04-30 10:45:00,50.15,50.16,50.03,50.03,10300.0,37.5005,37.508,37.4107,37.4107,10300.0
2012-04-30 10:50:00,50.03,50.04,49.93,49.93,27100.0,37.4107,37.4182,37.336,37.336,27100.0
2012-04-30 10:55:00,49.93,50.03,49.9,49.99,51200.0,37.336,37.4107,37.3135,37.3808,51200.0
2012-04-30 11:00:00,50.01,50.1,49.98,50.1,16000.0,37.3958,37.4631,37.3734,37.4631,16000.0
2012-04-30 11:05:00,50.11,50.19,50.07,50.19,34700.0,37.4706,37.5304,37.4407,37.5304,34700.0
2012-04-30 11:10:00,50.17,50.21,50.17,50.18,11000.0,37.5154,37.5453,37.5154,37.5229,11000.0
2012-04-30 11:15:00,50.18,50.22,50.15,50.17,12200.0,37.5229,37.5528,37.5005,37.5154,12200.0
2012-04-30 11:20:00,50.17,50.27,50.17,50.21,22400.0,37.5154,37.5902,37.5154,37.5453,22400.0
2012-04-30 11:25:00,50.22,50.25,50.14,50.2,23900.0,37.5528,37.5752,37.493,37.5379,23900.0
2012-04-30 11:30:00,50.22,50.28,50.12,50.12,13900.0,37.5528,37.5977,37.478,37.478,13900.0
2012-04-30 11:35:00,50.12,50.14,50.1,50.13,23000.0,37.478,37.493,37.4631,37.4855,23000.0
2012-04-30 11:40:00,50.11,50.13,50.04,50.07,11800.0,37.4706,37.4855,37.4182,37.4407,11800.0
2012-04-30 11:45:00,50.08,50.11,50.07,50.07,11500.0,37.4481,37.4706,37.4407,37.4407,11500.0
2012-04-30 11:50:00,50.07,50.08,50.02,50.07,11900.0,37.4407,37.4481,37.4033,37.4407,11900.0
2012-04-30 11:55:00,50.07,50.16,50.06,50.15,33100.0,37.4407,37.508,37.4332,37.5005,33100.0
2012-04-30 12:00:00,50.16,50.2,50.1,50.11,13400.0,37.508,37.5379,37.4631,37.4706,13400.0
2012-04-30 12:05:00,50.12,50.14,50.1,50.13,9400.0,37.478,37.493,37.4631,37.4855,9400.0
2012-04-30 12:10:00,50.11,50.14,50.1,50.12,7400.0,37.4706,37.493,37.4631,37.478,7400.0
2012-04-30 12:15:00,50.13,50.14,50.1,50.12,9900.0,37.4855,37.493,37.4631,37.478,9900.0
2012-04-30 12:20:00,50.11,50.14,50.11,50.14,10000.0,37.4706,37.493,37.4706,37.493,10000.0
2012-04-30 12:25:00,50.13,50.14,50.11,50.12,10000.0,37.4855,37.493,37.4706,37.478,10000.0
2012-04-30 12:30:00,50.12,50.19,50.08,50.08,23700.0,37.478,37.5304,37.4481,37.4481,23700.0
2012-04-30 12:35:00,50.09,50.14,50.09,50.11,11900.0,37.4556,37.493,37.4556,37.4706,11900.0
2012-04-30 12:40:00,50.12,50.14,50.08,50.08,9000.0,37.478,37.493,37.4481,37.4481,9000.0
2012-04-30 12:45:00,50.08,50.11,50.08,50.09,5600.0,37.4481,37.4706,37.4481,37.4556,5600.0
2012-04-30 12:50:00,50.09,50.14,50.09,50.13,10600.0,37.4556,37.493,37.4556,37.4855,10600.0
2012-04-30 12:55:00,50.14,50.14,50.04,50.05,8000.0,37.493,37.493,37.4182,37.4257,8000.0
2012-04-30 13:00:00,50.05,50.05,49.96,49.96,13000.0,37.4257,37.4257,37.3584,37.3584,13000.0
2012-04-30 13:05:00,49.98,49.98,49.9,49.93,6200.0,37.3734,37.3734,37.3135,37.336,6200.0
2012-04-30 13:10:00,49.94,49.94,49.91,49.91,7500.0,37.3434,37.3434,37.321,37.321,7500.0
2012-04-30 13:15:00,49.92,49.92,49.84,49.86,14600.0,37.3285,37.3285,37.2687,37.2836,14600.0
2012-04-30 13:20:00,49.85,49.85,49.79,49.79,12200.0,37.2761,37.2761,37.2313,37.2313,12200.0
2012-04-30 13:25:00,49.8,49.81,49.78,49.81,10800.0,37.2388,37.2462,37.2238,37.2462,10800.0
2012-04-30 13:30:00,49.83,49.89,49.83,49.86,12300.0,37.2612,37.3061,37.2612,37.2836,12300.0
2012-04-30 13:35:00,49.86,49.89,49.85,49.88,10300.0,37.2836,37.3061,37.2761,37.2986,10300.0
2012-04-30 13:40:00,49.87,49.88,49.82,49.87,14100.0,37.2911,37.2986,37.2537,37.2911,14100.0
2012-04-30 13:45:00,49.86,49.87,49.81,49.82,16500.0,37.2836,37.2911,37.2462,37.2537,16500.0
2012-04-30 13:50:00,49.8,49.91,49.8,49.9,18100.0,37.2388,37.321,37.2388,37.3135,18100.0
2012-04-30 13:55:00,49.89,49.97,49.89,49.97,13300.0,37.3061,37.3659,37.3061,37.3659,13300.0
2012-04-30 14:00:00,49.97,49.99,49.92,49.95,13900.0,37.3659,37.3808,37.3285,37.3509,13900.0
2012-04-30 14:05:00,49.94,49.95,49.89,49.92,7700.0,37.3434,37.3509,37.3061,37.3285,7700.0
2012-04-30 14:10:00,49.91,49.94,49.9,49.93,12900.0,37.321,37.3434,37.3135,37.336,12900.0
2012-04-30 14:15:00,49.92,49.94,49.89,49.92,6500.0,37.3285,37.3434,37.3061,37.3285,6500.0
2012-04-30 14:20:00,49.92,49.99,49.91,49.98,26800.0,37.3285,37.3808,37.321,37.3734,26800.0
2012-04-30 14:25:00,49.99,50.05,49.97,50.05,21900.0,37.3808,37.4257,37.3659,37.4257,21900.0
2012-04-30 14:30:00,50.05,50.11,50.04,50.09,24900.0,37.4257,37.4706,37.4182,37.4556,24900.0
2012-04-30 14:35:00,50.09,50.11,50.0,50.01,23700.0,37.4556,37.4706,37.3883,37.3958,23700.0
2012-04-30 14:40:00,50.0,50.04,49.92,49.94,15800.0,37.3883,37.4182,37.3285,37.3434,15800.0
2012-04-30 14:45:00,49.92,50.01,49.92,49.99,24200.0,37.3285,37.3958,37.3285,37.3808,24200.0
2012-04-30 14:50:00,49.98,50.04,49.96,50.03,35600.0,37.3734,37.4182,37.3584,37.4107,35600.0
2012-04-30 14:55:00,50.02,50.04,50.0,50.01,14700.0,37.4033,37.4182,37.3883,37.3958,14700.0
2012-04-30 15:00:00,50.0,50.03,49.97,50.01,20900.0,37.3883,37.4107,37.3659,37.3958,20900.0
2012-04-30 15:05:00,50.01,50.03,49.97,50.01,17800.0,37.3958,37.4107,37.3659,37.3958,17800.0
2012-04-30 15:10:00,49.99,50.04,49.99,50.0,18800.0,37.3808,37.4182,37.3808,37.3883,18800.0
2012-04-30 15:15:00,50.0,50.04,49.99,50.02,14000.0,37.3883,37.4182,37.3808,37.4033,14000.0
2012-04-30 15:20:00,50.03,50.06,50.0,50.01,29100.0,37.4107,37.4332,37.3883,37.3958,29100.0
2012-04-30 15:25:00,50.01,50.03,50.0,50.01,12500.0,37.3958,37.4107,37.3883,37.3958,12500.0
2012-04-30 15:30:00,50.01,50.06,50.0,50.03,55100.0,37.3958,37.4332,37.3883,37.4107,55100.0
2012-04-30 15:35:00,50.02,50.1,50.02,50.07,51900.0,37.4033,37.4631,37.4033,37.4407,51900.0
2012-04-30 15:40:00,50.07,50.09,50.05,50.07,49300.0,37.4407,37.4556,37.4257,37.4407,49300.0
2012-04-30 15:45:00,50.07,50.12,50.06,50.08,103700.0,37.4407,37.478,37.4332,37.4481,103700.0
2012-04-30 15:50:00,50.09,50.11,50.04,50.05,113100.0,37.4556,37.4706,37.4182,37.4257,113100.0
2012-04-30 15:55:00,50.06,50.18,50.04,50.16,254300.0,37.4332,37.5229,37.4182,37.508,254300.0
2012-05-01 09:30:00,52.08,52.8,52.0,52.59,344400.0,38.9437,39.4821,38.8838,39.325,344400.0
2012-05-01 09:35:00,52.59,52.62,52.23,52.26,183500.0,39.325,39.3475,39.0558,39.0783,183500.0
2012-05-01 09:40:00,52.27,52.53,52.27,52.47,154200.0,39.0857,39.2802,39.0857,39.2353,154200.0
2012-05-01 09:45:00,52.46,52.68,52.44,52.59,228000.0,39.2278,39.3923,39.2129,39.325,228000.0
2012-05-01 09:50:00,52.59,52.94,52.59,52.82,89200.0,39.325,39.5867,39.325,39.497,89200.0
2012-05-01 09:55:00,52.82,52.82,52.73,52.8,67500.0,39.497,39.497,39.4297,39.4821,67500.0
2012-05-01 10:00:00,52.8,53.27,52.8,53.25,163900.0,39.4821,39.8335,39.4821,39.8185,163900.0
2012-05-01 10:05:00,53.26,53.34,53.15,53.23,110800.0,39.826,39.8858,39.7438,39.8036,110800.0
2012-05-01 10:10:00,53.22,53.22,52.99,53.1,66600.0,39.7961,39.7961,39.6241,39.7064,66600.0
2012-05-01 10:15:00,53.15,53.38,53.11,53.3,72900.0,39.7438,39.9158,39.7139,39.8559,72900.0
2012-05-01 10:20:00,53.3,53.5,53.27,53.35,90300.0,39.8559,40.0055,39.8335,39.8933,90300.0
2012-05-01 10:25:00,53.35,53.37,53.25,53.25,53400.0,39.8933,39.9083,39.8185,39.8185,53400.0
2012-05-01 10:30:00,53.25,53.36,53.17,53.2,56300.0,39.8185,39.9008,39.7587,39.7812,56300.0
2012-05-01 10:35:00,53.18,53.19,53.03,53.08,137300.0,39.7662,39.7737,39.654,39.6914,137300.0
2012-05-01 10:40:00,53.08,53.08,52.97,53.0,43100.0,39.6914,39.6914,39.6092,39.6316,43100.0
2012-05-01 10:45:00,53.0,53.1,52.98,53.06,25800.0,39.6316,39.7064,39.6167,39.6765,25800.0
2012-05-01 10:50:00,53.06,53.07,52.89,52.94,37000.0,39.6765,39.684,39.5494,39.5867,37000.0
2012-05-01 10:55:00,52.94,53.05,52.94,52.98,33300.0,39.5867,39.669,39.5867,39.6167,33300.0
2012-05-01 11:00:00,52.96,53.0,52.87,52.94,83400.0,39.6017,39.6316,39.5344,39.5867,83400.0
2012-05-01 11:05:00,52.95,53.0,52.87,52.87,25100.0,39.5942,39.6316,39.5344,39.5344,25100.0
2012-05-01 11:10:00,52.85,52.9,52.8,52.89,40800.0,39.5194,39.5568,39.4821,39.5494,40800.0
2012-05-01 11:15:00,52.89,53.0,52.87,52.98,29300.0,39.5494,39.6316,39.5344,39.6167,29300.0
2012-05-01 11:20:00,52.97,52.99,52.8,52.8,55700.0,39.6092,39.6241,39.4821,39.4821,55700.0
2012-05-01 11:25:00,52.81,52.9,52.8,52.86,28800.0,39.4895,39.5568,39.4821,39.5269,28800.0
2012-05-01 11:30:00,52.85,52.97,52.84,52.93,60800.0,39.5194,39.6092,39.512,39.5793,60800.0
2012-05-01 11:35:00,52.93,52.94,52.84,52.86,37600.0,39.5793,39.5867,39.512,39.5269,37600.0
2012-05-01 11:40:00,52.86,52.91,52.82,52.9,57600.0,39.5269,39.5643,39.497,39.5568,57600.0
2012-05-01 11:45:00,52.9,53.01,52.9,52.94,37800.0,39.5568,39.6391,39.5568,39.5867,37800.0
2012-05-01 11:50:00,52.94,53.05,52.91,53.04,29500.0,39.5867,39.669,39.5643,39.6615,29500.0
2012-05-01 11:55:00,53.04,53.04,52.97,53.0,17300.0,39.6615,39.6615,39.6092,39.6316,17300.0
2012-05-01 12:00:00,53.0,53.0,52.88,52.89,29800.0,39.6316,39.6316,39.5419,39.5494,29800.0
2012-05-01 12:05:00,52.89,52.95,52.87,52.91,13800.0,39.5494,39.5942,39.5344,39.5643,13800.0
2012-05-01 12:10:00,52.92,52.94,52.89,52.92,21100.0,39.5718,39.5867,39.5494,39.5718,21100.0
2012-05-01 12:15:00,52.91,52.96,52.9,52.96,11300.0,39.5643,39.6017,39.5568,39.6017,11300.0
2012-05-01 12:20:00,52.97,53.01,52.97,53.01,16700.0,39.6092,39.6391,39.6092,39.6391,16700.0
2012-05-01 12:25:00,53.0,53.02,52.98,53.02,9500.0,39.6316,39.6466,39.6167,39.6466,9500.0
2012-05-01 12:30:00,53.02,53.14,53.01,53.14,24500.0,39.6466,39.7363,39.6391,39.7363,24500.0
2012-05-01 12:35:00,53.14,53.14,53.06,53.1,24900.0,39.7363,39.7363,39.6765,39.7064,24900.0
2012-05-01 12:40:00,53.08,53.12,52.98,53.09,23000.0,39.6914,39.7213,39.6167,39.6989,23000.0
2012-05-01 12:45:00,53.11,53.12,53.06,53.07,12700.0,39.7139,39.7213,39.6765,39.684,12700.0
2012-05-01 12:50:00,53.07,53.09,53.04,53.04,6600.0,39.684,39.6989,39.6615,39.6615,6600.0
2012-05-01 12:55:00,53.04,53.09,53.02,53.04,16300.0,39.6615,39.6989,39.6466,39.6615,16300.0
2012-05-01 13:00:00,53.04,53.06,53.02,53.05,7700.0,39.6615,39.6765,39.6466,39.669,7700.0
2012-05-01 13:05:00,53.05,53.26,53.05,53.26,34800.0,39.669,39.826,39.669,39.826,34800.0
2012-05-01 13:10:00,53.25,53.26,53.2,53.2,9300.0,39.8185,39.826,39.7812,39.7812,9300.0
2012-05-01 13:15:00,53.19,53.22,53.12,53.12,17900.0,39.7737,39.7961,39.7213,39.7213,17900.0
2012-05-01 13:20:00,53.12,53.13,53.07,53.08,17700.0,39.7213,39.7288,39.684,39.6914,17700.0
2012-05-01 13:25:00,53.07,53.09,53.06,53.08,10700.0,39.684,39.6989,39.6765,39.6914,10700.0
2012-05-01 13:30:00,53.08,53.15,53.08,53.13,10500.0,39.6914,39.7438,39.6914,39.7288,10500.0
2012-05-01 13:35:00,53.12,53.16,53.07,53.1,20300.0,39.7213,39.7512,39.684,39.7064,20300.0
2012-05-01 13:40:00,53.12,53.13,53.09,53.1,7800.0,39.7213,39.7288,39.6989,39.7064,7800.0
2012-05-01 13:45:00,53.1,53.13,53.09,53.12,14700.0,39.7064,39.7288,39.6989,39.7213,14700.0
2012-05-01 13:50:00,53.11,53.11,53.09,53.11,14500.0,39.7139,39.7139,39.6989,39.7139,14500.0
2012-05-01 13:55:00,53.11,53.17,53.11,53.12,8300.0,39.7139,39.7587,39.7139,39.7213,8300.0
2012-05-01 14:00:00,53.11,53.15,53.08,53.15,21300.0,39.7139,39.7438,39.6914,39.7438,21300.0
2012-05-01 14:05:00,53.12,53.15,53.11,53.13,8000.0,39.7213,39.7438,39.7139,39.7288,8000.0
2012-05-01 14:10:00,53.13,53.13,53.02,53.03,28600.0,39.7288,39.7288,39.6466,39.654,28600.0
2012-05-01 14:15:00,53.03,53.19,53.03,53.1,20700.0,39.654,39.7737,39.654,39.7064,20700.0
2012-05-01 14:20:00,53.1,53.1,53.0,53.0,27700.0,39.7064,39.7064,39.6316,39.6316,27700.0
2012-05-01 14:25:00,53.0,53.08,52.97,53.06,41500.0,39.6316,39.6914,39.6092,39.6765,41500.0
2012-05-01 14:30:00,53.08,53.1,53.0,53.01,27700.0,39.6914,39.7064,39.6316,39.6391,27700.0
2012-05-01 14:35:00,53.0,53.03,53.0,53.01,25400.0,39.6316,39.654,39.6316,39.6391,25400.0
2012-05-01 14:40:00,52.99,53.05,52.94,52.94,23500.0,39.6241,39.669,39.5867,39.5867,23500.0
2012-05-01 14:45:00,52.93,53.04,52.93,53.04,33100.0,39.5793,39.6615,39.5793,39.6615,33100.0
2012-05-01 14:50:00,53.05,53.1,53.01,53.05,32300.0,39.669,39.7064,39.6391,39.669,32300.0
2012-05-01 14:55:00,53.05,53.08,52.97,52.99,84800.0,39.669,39.6914,39.6092,39.6241,84800.0
2012-05-01 15:00:00,52.98,53.07,52.93,53.06,42300.0,39.6167,39.684,39.5793,39.6765,42300.0
2012-05-01 15:05:00,53.07,53.1,52.97,53.0,49000.0,39.684,39.7064,39.6092,39.6316,49000.0
2012-05-01 15:10:00,52.99,53.0,52.81,52.87,68300.0,39.6241,39.6316,39.4895,39.5344,68300.0
2012-05-01 15:15:00,52.88,53.0,52.83,52.98,65200.0,39.5419,39.6316,39.5045,39.6167,65200.0
2012-05-01 15:20:00,52.99,53.02,52.96,53.0,75900.0,39.6241,39.6466,39.6017,39.6316,75900.0
2012-05-01 15:25:00,52.99,53.04,52.95,52.96,49200.0,39.6241,39.6615,39.5942,39.6017,49200.0
2012-05-01 15:30:00,52.98,53.01,52.95,52.96,56400.0,39.6167,39.6391,39.5942,39.6017,56400.0
2012-05-01 15:35:00,52.98,53.02,52.9,53.0,46400.0,39.6167,39.6466,39.5568,39.6316,46400.0
2012-05-01 15:40:00,53.0,53.03,52.98,52.98,116900.0,39.6316,39.654,39.6167,39.6167,116900.0
2012-05-01 15:45:00,52.98,53.06,52.96,53.06,80100.0,39.6167,39.6765,39.6017,39.6765,80100.0
2012-05-01 15:50:00,53.05,53.06,52.98,52.99,98600.0,39.669,39.6765,39.6167,39.6241,98600.0
2012-05-01 15:55:00,52.98,53.03,52.9,53.03,195000.0,39.6167,39.654,39.5568,39.654,195000.0
2012-05-02 09:30:00,53.32,53.65,53.16,53.31,142400.0,39.8709,40.1177,39.7512,39.8634,142400.0
2012-05-02 09:35:00,53.32,53.84,53.0,53.6,99400.0,39.8709,40.2597,39.6316,40.0803,99400.0
2012-05-02 09:40:00,53.62,54.05,53.61,53.9,155800.0,40.0952,40.4168,40.0877,40.3046,155800.0
2012-05-02 09:45:00,53.9,54.0,53.85,53.92,49900.0,40.3046,40.3794,40.2672,40.3196,49900.0
2012-05-02 09:50:00,53.94,53.94,53.51,53.53,58700.0,40.3345,40.3345,40.013,40.0279,58700.0
2012-05-02 09:55:00,53.52,53.7,53.5,53.64,50500.0,40.0204,40.155,40.0055,40.1102,50500.0
2012-05-02 10:00:00,53.65,53.85,53.63,53.64,58600.0,40.1177,40.2672,40.1027,40.1102,58600.0
2012-05-02 10:05:00,53.62,53.68,53.44,53.47,92000.0,40.0952,40.1401,39.9606,39.9831,92000.0
2012-05-02 10:10:00,53.47,53.47,53.28,53.31,25100.0,39.9831,39.9831,39.841,39.8634,25100.0
2012-05-02 10:15:00,53.27,53.28,52.98,53.09,29800.0,39.8335,39.841,39.6167,39.6989,29800.0
2012-05-02 10:20:00,53.11,53.11,52.96,52.98,30400.0,39.7139,39.7139,39.6017,39.6167,30400.0
2012-05-02 10:25:00,52.98,53.04,52.87,52.89,31400.0,39.6167,39.6615,39.5344,39.5494,31400.0
2012-05-02 10:30:00,52.87,52.9,52.68,52.89,57600.0,39.5344,39.5568,39.3923,39.5494,57600.0
2012-05-02 10:35:00,52.89,52.91,52.75,52.87,38600.0,39.5494,39.5643,39.4447,39.5344,38600.0
2012-05-02 10:40:00,52.88,53.08,52.87,53.05,43700.0,39.5419,39.6914,39.5344,39.669,43700.0
2012-05-02 10:45:00,53.05,53.29,53.05,53.24,22500.0,39.669,39.8485,39.669,39.8111,22500.0
2012-05-02 10:50:00,53.25,53.35,53.22,53.32,23000.0,39.8185,39.8933,39.7961,39.8709,23000.0
2012-05-02 10:55:00,53.32,53.45,53.25,53.25,30300.0,39.8709,39.9681,39.8185,39.8185,30300.0
2012-05-02 11:00:00,53.25,53.25,53.04,53.05,23000.0,39.8185,39.8185,39.6615,39.669,23000.0
2012-05-02 11:05:00,53.04,53.12,52.96,53.01,22100.0,39.6615,39.7213,39.6017,39.6391,22100.0
2012-05-02 11:10:00,53.01,53.02,52.94,52.98,19900.0,39.6391,39.6466,39.5867,39.6167,19900.0
2012-05-02 11:15:00,52.97,53.06,52.91,53.05,23500.0,39.6092,39.6765,39.5643,39.669,23500.0
2012-05-02 11:20:00,53.02,53.21,53.02,53.18,22200.0,39.6466,39.7886,39.6466,39.7662,22200.0
2012-05-02 11:25:00,53.19,53.35,53.17,53.34,23700.0,39.7737,39.8933,39.7587,39.8858,23700.0
2012-05-02 11:30:00,53.32,53.43,53.28,53.4,31300.0,39.8709,39.9531,39.841,39.9307,31300.0
2012-05-02 11:35:00,53.41,53.48,53.37,53.46,91100.0,39.9382,39.9905,39.9083,39.9756,91100.0
2012-05-02 11:40:00,53.45,53.45,53.12,53.15,28500.0,39.9681,39.9681,39.7213,39.7438,28500.0
2012-05-02 11:45:00,53.12,53.26,53.11,53.25,20900.0,39.7213,39.826,39.7139,39.8185,20900.0
2012-05-02 11:50:00,53.24,53.24,53.09,53.11,18600.0,39.8111,39.8111,39.6989,39.7139,18600.0
2012-05-02 11:55:00,53.11,53.13,52.99,53.0,17800.0,39.7139,39.7288,39.6241,39.6316,17800.0
2012-05-02 12:00:00,53.0,53.1,53.0,53.05,28000.0,39.6316,39.7064,39.6316,39.669,28000.0
2012-05-02 12:05:00,53.06,53.1,53.02,53.04,10600.0,39.6765,39.7064,39.6466,39.6615,10600.0
2012-05-02 12:10:00,53.03,53.04,52.98,52.98,14300.0,39.654,39.6615,39.6167,39.6167,14300.0
2012-05-02 12:15:00,52.97,53.1,52.97,53.07,22100.0,39.6092,39.7064,39.6092,39.684,22100.0
2012-05-02 12:20:00,53.07,53.22,53.07,53.17,26100.0,39.684,39.7961,39.684,39.7587,26100.0
2012-05-02 12:25:00,53.17,53.17,53.1,53.11,7400.0,39.7587,39.7587,39.7064,39.7139,7400.0
2012-05-02 12:30:00,53.11,53.11,53.02,53.02,16900.0,39.7139,39.7139,39.6466,39.6466,16900.0
2012-05-02 12:35:00,53.03,53.11,52.99,53.08,31500.0,39.654,39.7139,39.6241,39.6914,31500.0
2012-05-02 12:40:00,53.09,53.1,53.04,53.07,35900.0,39.6989,39.7064,39.6615,39.684,35900.0
2012-05-02 12:45:00,53.07,53.17,53.07,53.12,21600.0,39.684,39.7587,39.684,39.7213,21600.0
2012-05-02 12:50:00,53.1,53.18,53.1,53.18,8100.0,39.7064,39.7662,39.7064,39.7662,8100.0
2012-05-02 12:55:00,53.17,53.25,53.16,53.2,34500.0,39.7587,39.8185,39.7512,39.7812,34500.0
2012-05-02 13:00:00,53.2,53.25,53.16,53.16,11200.0,39.7812,39.8185,39.7512,39.7512,11200.0
2012-05-02 13:05:00,53.15,53.27,53.15,53.26,34500.0,39.7438,39.8335,39.7438,39.826,34500.0
2012-05-02 13:10:00,53.26,53.3,53.25,53.3,6800.0,39.826,39.8559,39.8185,39.8559,6800.0
2012-05-02 13:15:00,53.3,53.32,53.18,53.18,17700.0,39.8559,39.8709,39.7662,39.7662,17700.0
2012-05-02 13:20:00,53.19,53.26,53.18,53.26,16000.0,39.7737,39.826,39.7662,39.826,16000.0
2012-05-02 13:25:00,53.26,53.3,53.23,53.3,24400.0,39.826,39.8559,39.8036,39.8559,24400.0
2012-05-02 13:30:00,53.3,53.31,53.23,53.25,16300.0,39.8559,39.8634,39.8036,39.8185,16300.0
2012-05-02 13:35:00,53.25,53.3,53.24,53.28,12600.0,39.8185,39.8559,39.8111,39.841,12600.0
2012-05-02 13:40:00,53.28,53.29,53.24,53.26,16200.0,39.841,39.8485,39.8111,39.826,16200.0
2012-05-02 13:45:00,53.27,53.43,53.27,53.43,19500.0,39.8335,39.9531,39.8335,39.9531,19500.0
2012-05-02 13:50:00,53.43,53.48,53.37,53.43,31100.0,39.9531,39.9905,39.9083,39.9531,31100.0
2012-05-02 13:55:00,53.43,53.45,53.37,53.43,21800.0,39.9531,39.9681,39.9083,39.9531,21800.0
2012-05-02 14:00:00,53.42,53.42,53.32,53.34,28500.0,39.9457,39.9457,39.8709,39.8858,28500.0
2012-05-02 14:05:00,53.33,53.34,53.24,53.31,39100.0,39.8784,39.8858,39.8111,39.8634,39100.0
2012-05-02 14:10:00,53.3,53.34,53.28,53.32,44200.0,39.8559,39.8858,39.841,39.8709,44200.0
2012-05-02 14:15:00,53.31,53.31,53.23,53.26,21900.0,39.8634,39.8634,39.8036,39.826,21900.0
2012-05-02 14:20:00,53.26,53.26,53.11,53.11,17900.0,39.826,39.826,39.7139,39.7139,17900.0
2012-05-02 14:25:00,53.1,53.18,53.1,53.15,29100.0,39.7064,39.7662,39.7064,39.7438,29100.0
2012-05-02 14:30:00,53.16,53.17,53.1,53.15,45400.0,39.7512,39.7587,39.7064,39.7438,45400.0
2012-05-02 14:35:00,53.15,53.17,53.14,53.15,22300.0,39.7438,39.7587,39.7363,39.7438,22300.0
2012-05-02 14:40:00,53.14,53.15,53.05,53.06,34300.0,39.7363,39.7438,39.669,39.6765,34300.0
2012-05-02 14:45:00,53.07,53.14,53.05,53.14,43800.0,39.684,39.7363,39.669,39.7363,43800.0
2012-05-02 14:50:00,53.15,53.25,53.15,53.25,9500.0,39.7438,39.8185,39.7438,39.8185,9500.0
2012-05-02 14:55:00,53.25,53.25,53.12,53.13,22200.0,39.8185,39.8185,39.7213,39.7288,22200.0
2012-05-02 15:00:00,53.12,53.14,53.08,53.12,54800.0,39.7213,39.7363,39.6914,39.7213,54800.0
2012-05-02 15:05:00,53.1,53.11,53.02,53.02,33200.0,39.7064,39.7139,39.6466,39.6466,33200.0
2012-05-02 15:10:00,53.04,53.04,52.94,52.94,28400.0,39.6615,39.6615,39.5867,39.5867,28400.0
2012-05-02 15:15:00,52.95,53.07,52.95,53.04,32300.0,39.5942,39.684,39.5942,39.6615,32300.0
2012-05-02 15:20:00,53.05,53.19,53.05,53.18,22600.0,39.669,39.7737,39.669,39.7662,22600.0
2012-05-02 15:25:00,53.19,53.2,53.13,53.14,29000.0,39.7737,39.7812,39.7288,39.7363,29000.0
2012-05-02 15:30:00,53.15,53.29,53.14,53.26,52900.0,39.7438,39.8485,39.7363,39.826,52900.0
2012-05-02 15:35:00,53.27,53.31,53.26,53.3,29500.0,39.8335,39.8634,39.826,39.8559,29500.0
2012-05-02 15:40:00,53.3,53.37,53.28,53.34,65100.0,39.8559,39.9083,39.841,39.8858,65100.0
2012-05-02 15:45:00,53.34,53.41,53.32,53.32,74800.0,39.8858,39.9382,39.8709,39.8709,74800.0
2012-05-02 15:50:00,53.32,53.33,53.26,53.32,65900.0,39.8709,39.8784,39.826,39.8709,65900.0
2012-05-02 15:55:00,53.32,53.34,53.27,53.3,98200.0,39.8709,39.8858,39.8335,39.8559,98200.0
2012-05-03 09:30:00,53.17,53.28,52.03,52.1,156700.0,39.7587,39.841,38.9063,38.9586,156700.0
2012-05-03 09:35:00,52.15,52.43,52.06,52.35,142600.0,38.996,39.2054,38.9287,39.1456,142600.0
2012-05-03 09:40:00,52.35,52.9,52.12,52.78,75200.0,39.1456,39.5568,38.9736,39.4671,75200.0
2012-05-03 09:45:00,52.83,52.92,52.4,52.5,40600.0,39.5045,39.5718,39.1829,39.2577,40600.0
2012-05-03 09:50:00,52.5,52.67,52.37,52.49,165300.0,39.2577,39.3848,39.1605,39.2502,165300.0
2012-05-03 09:55:00,52.49,52.64,52.49,52.59,40700.0,39.2502,39.3624,39.2502,39.325,40700.0
2012-05-03 10:00:00,52.6,52.6,52.48,52.59,47600.0,39.3325,39.3325,39.2428,39.325,47600.0
2012-05-03 10:05:00,52.61,52.61,52.48,52.53,49400.0,39.34,39.34,39.2428,39.2802,49400.0
2012-05-03 10:10:00,52.53,52.54,52.46,52.5,32500.0,39.2802,39.2876,39.2278,39.2577,32500.0
2012-05-03 10:15:00,52.51,52.55,52.44,52.53,28500.0,39.2652,39.2951,39.2129,39.2802,28500.0
2012-05-03 10:20:00,52.53,52.69,52.48,52.64,135500.0,39.2802,39.3998,39.2428,39.3624,135500.0
2012-05-03 10:25:00,52.64,52.78,52.58,52.77,36400.0,39.3624,39.4671,39.3175,39.4596,36400.0
2012-05-03 10:30:00,52.77,52.78,52.66,52.69,33000.0,39.4596,39.4671,39.3774,39.3998,33000.0
2012-05-03 10:35:00,52.69,52.96,52.67,52.96,20400.0,39.3998,39.6017,39.3848,39.6017,20400.0
2012-05-03 10:40:00,52.98,53.04,52.81,52.86,19300.0,39.6167,39.6615,39.4895,39.5269,19300.0
2012-05-03 10:45:00,52.85,52.93,52.81,52.88,27100.0,39.5194,39.5793,39.4895,39.5419,27100.0
2012-05-03 10:50:00,52.88,52.96,52.69,52.76,28900.0,39.5419,39.6017,39.3998,39.4521,28900.0
2012-05-03 10:55:00,52.76,52.89,52.71,52.87,15400.0,39.4521,39.5494,39.4148,39.5344,15400.0
2012-05-03 11:00:00,52.87,52.98,52.87,52.95,19800.0,39.5344,39.6167,39.5344,39.5942,19800.0
2012-05-03 11:05:00,52.94,52.95,52.77,52.82,12700.0,39.5867,39.5942,39.4596,39.497,12700.0
2012-05-03 11:10:00,52.82,52.87,52.76,52.77,10700.0,39.497,39.5344,39.4521,39.4596,10700.0
2012-05-03 11:15:00,52.76,52.8,52.71,52.72,9500.0,39.4521,39.4821,39.4148,39.4222,9500.0
2012-05-03 11:20:00,52.72,52.8,52.66,52.66,19600.0,39.4222,39.4821,39.3774,39.3774,19600.0
2012-05-03 11:25:00,52.67,52.69,52.5,52.5,17600.0,39.3848,39.3998,39.2577,39.2577,17600.0
2012-05-03 11:30:00,52.51,52.55,52.46,52.46,13400.0,39.2652,39.2951,39.2278,39.2278,13400.0
2012-05-03 11:35:00,52.46,52.55,52.45,52.52,23800.0,39.2278,39.2951,39.2203,39.2727,23800.0
2012-05-03 11:40:00,52.54,52.54,52.5,52.52,20800.0,39.2876,39.2876,39.2577,39.2727,20800.0
2012-05-03 11:45:00,52.51,52.53,52.49,52.5,39900.0,39.2652,39.2802,39.2502,39.2577,39900.0
2012-05-03 11:50:00,52.5,52.53,52.5,52.52,10700.0,39.2577,39.2802,39.2577,39.2727,10700.0
2012-05-03 11:55:00,52.52,52.52,52.49,52.5,22300.0,39.2727,39.2727,39.2502,39.2577,22300.0
2012-05-03 12:00:00,52.5,52.51,52.36,52.43,27200.0,39.2577,39.2652,39.153,39.2054,27200.0
2012-05-03 12:05:00,52.44,52.59,52.42,52.51,151100.0,39.2129,39.325,39.1979,39.2652,151100.0
2012-05-03 12:10:00,52.54,52.57,52.48,52.56,9800.0,39.2876,39.3101,39.2428,39.3026,9800.0
2012-05-03 12:15:00,52.56,52.6,52.54,52.58,5500.0,39.3026,39.3325,39.2876,39.3175,5500.0
2012-05-03 12:20:00,52.57,52.59,52.5,52.5,6800.0,39.3101,39.325,39.2577,39.2577,6800.0
2012-05-03 12:25:00,52.5,52.6,52.43,52.6,17300.0,39.2577,39.3325,39.2054,39.3325,17300.0
2012-05-03 12:30:00,52.59,52.59,52.53,52.53,5900.0,39.325,39.325,39.2802,39.2802,5900.0
2012-05-03 12:35:00,52.53,52.54,52.46,52.47,7000.0,39.2802,39.2876,39.2278,39.2353,7000.0
2012-05-03 12:40:00,52.47,52.47,52.38,52.38,6700.0,39.2353,39.2353,39.168,39.168,6700.0
2012-05-03 12:45:00,52.37,52.41,52.35,52.4,8100.0,39.1605,39.1904,39.1456,39.1829,8100.0
2012-05-03 12:50:00,52.4,52.44,52.34,52.44,16000.0,39.1829,39.2129,39.1381,39.2129,16000.0
2012-05-03 12:55:00,52.44,52.45,52.35,52.4,45000.0,39.2129,39.2203,39.1456,39.1829,45000.0
2012-05-03 13:00:00,52.4,52.46,52.39,52.4,16500.0,39.1829,39.2278,39.1755,39.1829,16500.0
2012-05-03 13:05:00,52.4,52.41,52.38,52.4,20400.0,39.1829,39.1904,39.168,39.1829,20400.0
2012-05-03 13:10:00,52.4,52.45,52.37,52.43,34700.0,39.1829,39.2203,39.1605,39.2054,34700.0
2012-05-03 13:15:00,52.44,52.47,52.42,52.46,106400.0,39.2129,39.2353,39.1979,39.2278,106400.0
2012-05-03 13:20:00,52.45,52.51,52.42,52.42,6900.0,39.2203,39.2652,39.1979,39.1979,6900.0
2012-05-03 13:25:00,52.42,52.51,52.42,52.48,8500.0,39.1979,39.2652,39.1979,39.2428,8500.0
2012-05-03 13:30:00,52.49,52.49,52.39,52.4,29200.0,39.2502,39.2502,39.1755,39.1829,29200.0
2012-05-03 13:35:00,52.39,52.41,52.32,52.32,5200.0,39.1755,39.1904,39.1231,39.1231,5200.0
2012-05-03 13:40:00,52.32,52.32,52.18,52.27,49700.0,39.1231,39.1231,39.0184,39.0857,49700.0
2012-05-03 13:45:00,52.25,52.35,52.25,52.31,34500.0,39.0708,39.1456,39.0708,39.1156,34500.0
2012-05-03 13:50:00,52.31,52.47,52.26,52.45,152900.0,39.1156,39.2353,39.0783,39.2203,152900.0
2012-05-03 13:55:00,52.45,52.46,52.34,52.35,24300.0,39.2203,39.2278,39.1381,39.1456,24300.0
2012-05-03 14:00:00,52.36,52.45,52.35,52.35,71100.0,39.153,39.2203,39.1456,39.1456,71100.0
2012-05-03 14:05:00,52.34,52.42,52.32,52.35,31900.0,39.1381,39.1979,39.1231,39.1456,31900.0
2012-05-03 14:10:00,52.37,52.43,52.35,52.35,21700.0,39.1605,39.2054,39.1456,39.1456,21700.0
2012-05-03 14:15:00,52.35,52.4,52.34,52.37,25600.0,39.1456,39.1829,39.1381,39.1605,25600.0
2012-05-03 14:20:00,52.37,52.37,52.34,52.36,15300.0,39.1605,39.1605,39.1381,39.153,15300.0
2012-05-03 14:25:00,52.36,52.38,52.35,52.35,13500.0,39.153,39.168,39.1456,39.1456,13500.0
2012-05-03 14:30:00,52.35,52.38,52.33,52.35,16500.0,39.1456,39.168,39.1306,39.1456,16500.0
2012-05-03 14:35:00,52.35,52.35,52.25,52.25,63800.0,39.1456,39.1456,39.0708,39.0708,63800.0
2012-05-03 14:40:00,52.25,52.26,52.07,52.07,52000.0,39.0708,39.0783,38.9362,38.9362,52000.0
2012-05-03 14:45:00,52.06,52.11,52.05,52.06,38300.0,38.9287,38.9661,38.9212,38.9287,38300.0
2012-05-03 14:50:00,52.07,52.14,52.07,52.13,14100.0,38.9362,38.9885,38.9362,38.9811,14100.0
2012-05-03 14:55:00,52.12,52.13,52.08,52.13,12600.0,38.9736,38.9811,38.9437,38.9811,12600.0
2012-05-03 15:00:00,52.13,52.35,52.13,52.35,56700.0,38.9811,39.1456,38.9811,39.1456,56700.0
2012-05-03 15:05:00,52.36,52.37,52.21,52.22,21300.0,39.153,39.1605,39.0409,39.0483,21300.0
2012-05-03 15:10:00,52.21,52.32,52.19,52.31,18100.0,39.0409,39.1231,39.0259,39.1156,18100.0
2012-05-03 15:15:00,52.31,52.44,52.31,52.42,20600.0,39.1156,39.2129,39.1156,39.1979,20600.0
2012-05-03 15:20:00,52.41,52.44,52.36,52.37,24200.0,39.1904,39.2129,39.153,39.1605,24200.0
2012-05-03 15:25:00,52.37,52.39,52.28,52.29,23900.0,39.1605,39.1755,39.0932,39.1007,23900.0
2012-05-03 15:30:00,52.28,52.34,52.25,52.25,36200.0,39.0932,39.1381,39.0708,39.0708,36200.0
2012-05-03 15:35:00,52.26,52.32,52.19,52.2,49600.0,39.0783,39.1231,39.0259,39.0334,49600.0
2012-05-03 15:40:00,52.2,52.31,52.2,52.29,31900.0,39.0334,39.1156,39.0334,39.1007,31900.0
2012-05-03 15:45:00,52.29,52.34,52.25,52.33,42700.0,39.1007,39.1381,39.0708,39.1306,42700.0
2012-05-03 15:50:00,52.34,52.37,52.33,52.35,55000.0,39.1381,39.1605,39.1306,39.1456,55000.0
2012-05-03 15:55:00,52.36,52.5,52.33,52.5,157300.0,39.153,39.2577,39.1306,39.2577,157300.0
2012-05-04 09:30:00,52.08,52.27,51.9,52.05,27400.0,38.9437,39.0857,38.8091,38.9212,27400.0
2012-05-04 09:35:00,51.98,52.08,51.77,51.79,27500.0,38.8689,38.9437,38.7119,38.7268,27500.0
2012-05-04 09:40:00,51.79,51.86,51.67,51.75,28400.0,38.7268,38.7792,38.6371,38.6969,28400.0
2012-05-04 09:45:00,51.74,51.77,51.59,51.71,26500.0,38.6894,38.7119,38.5773,38.667,26500.0
2012-05-04 09:50:00,51.68,52.03,51.68,52.0,48800.0,38.6446,38.9063,38.6446,38.8838,48800.0
2012-05-04 09:55:00,52.01,52.13,51.86,52.01,33000.0,38.8913,38.9811,38.7792,38.8913,33000.0
2012-05-04 10:00:00,52.01,52.04,51.78,51.83,28800.0,38.8913,38.9138,38.7193,38.7567,28800.0
2012-05-04 10:05:00,51.87,52.0,51.83,51.88,22500.0,38.7866,38.8838,38.7567,38.7941,22500.0
2012-05-04 10:10:00,51.88,52.0,51.82,51.93,27700.0,38.7941,38.8838,38.7492,38.8315,27700.0
2012-05-04 10:15:00,51.92,52.12,51.9,52.08,14300.0,38.824,38.9736,38.8091,38.9437,14300.0
2012-05-04 10:20:00,52.09,52.3,52.09,52.21,27900.0,38.9511,39.1082,38.9511,39.0409,27900.0
2012-05-04 10:25:00,52.21,52.35,52.08,52.09,41100.0,39.0409,39.1456,38.9437,38.9511,41100.0
2012-05-04 10:30:00,52.09,52.11,51.61,51.62,71400.0,38.9511,38.9661,38.5922,38.5997,71400.0
2012-05-04 10:35:00,51.64,51.83,51.56,51.83,46900.0,38.6146,38.7567,38.5548,38.7567,46900.0
2012-05-04 10:40:00,51.83,51.85,51.71,51.78,16800.0,38.7567,38.7717,38.667,38.7193,16800.0
2012-05-04 10:45:00,51.78,51.89,51.75,51.86,12700.0,38.7193,38.8016,38.6969,38.7792,12700.0
2012-05-04 10:50:00,51.86,51.98,51.86,51.93,14000.0,38.7792,38.8689,38.7792,38.8315,14000.0
2012-05-04 10:55:00,51.94,52.04,51.94,51.99,5200.0,38.839,38.9138,38.839,38.8764,5200.0
2012-05-04 11:00:00,52.0,52.09,51.94,51.97,23000.0,38.8838,38.9511,38.839,38.8614,23000.0
2012-05-04 11:05:00,51.97,52.0,51.69,51.69,27800.0,38.8614,38.8838,38.652,38.652,27800.0
2012-05-04 11:10:00,51.7,51.76,51.67,51.74,15100.0,38.6595,38.7044,38.6371,38.6894,15100.0
2012-05-04 11:15:00,51.73,51.75,51.65,51.68,28700.0,38.6819,38.6969,38.6221,38.6446,28700.0
2012-05-04 11:20:00,51.72,51.74,51.44,51.48,59500.0,38.6745,38.6894,38.4651,38.495,59500.0
2012-05-04 11:25:00,51.49,51.57,51.46,51.5,19700.0,38.5025,38.5623,38.48,38.51,19700.0
2012-05-04 11:30:00,51.54,51.6,51.48,51.48,9800.0,38.5399,38.5847,38.495,38.495,9800.0
2012-05-04 11:35:00,51.47,51.61,51.47,51.5,48500.0,38.4875,38.5922,38.4875,38.51,48500.0
2012-05-04 11:40:00,51.49,51.52,51.45,51.46,11600.0,38.5025,38.5249,38.4726,38.48,11600.0
2012-05-04 11:45:00,51.45,51.45,51.29,51.33,30000.0,38.4726,38.4726,38.3529,38.3828,30000.0
2012-05-04 11:50:00,51.35,51.46,51.3,51.46,37100.0,38.3978,38.48,38.3604,38.48,37100.0
2012-05-04 11:55:00,51.48,51.53,51.36,51.36,28000.0,38.495,38.5324,38.4053,38.4053,28000.0
2012-05-04 12:00:00,51.36,51.45,51.35,51.43,9500.0,38.4053,38.4726,38.3978,38.4576,9500.0
2012-05-04 12:05:00,51.43,51.48,51.38,51.48,7700.0,38.4576,38.495,38.4202,38.495,7700.0
2012-05-04 12:10:00,51.48,51.48,51.43,51.45,14200.0,38.495,38.495,38.4576,38.4726,14200.0
2012-05-04 12:15:00,51.45,51.46,51.37,51.38,7100.0,38.4726,38.48,38.4127,38.4202,7100.0
2012-05-04 12:20:00,51.36,51.38,51.33,51.33,23500.0,38.4053,38.4202,38.3828,38.3828,23500.0
2012-05-04 12:25:00,51.33,51.42,51.31,51.39,12700.0,38.3828,38.4501,38.3679,38.4277,12700.0
2012-05-04 12:30:00,51.4,51.42,51.29,51.3,10500.0,38.4352,38.4501,38.3529,38.3604,10500.0
2012-05-04 12:35:00,51.32,51.33,51.16,51.16,15100.0,38.3754,38.3828,38.2557,38.2557,15100.0
2012-05-04 12:40:00,51.13,51.13,51.02,51.05,56500.0,38.2333,38.2333,38.151,38.1735,56500.0
2012-05-04 12:45:00,51.05,51.05,50.94,50.98,13800.0,38.1735,38.1735,38.0912,38.1211,13800.0
2012-05-04 12:50:00,50.97,51.1,50.97,51.06,30900.0,38.1136,38.2109,38.1136,38.1809,30900.0
2012-05-04 12:55:00,51.08,51.15,51.02,51.15,25000.0,38.1959,38.2482,38.151,38.2482,25000.0
2012-05-04 13:00:00,51.12,51.15,51.03,51.03,9600.0,38.2258,38.2482,38.1585,38.1585,9600.0
2012-05-04 13:05:00,51.04,51.24,51.02,51.2,80300.0,38.166,38.3155,38.151,38.2856,80300.0
2012-05-04 13:10:00,51.19,51.25,51.13,51.18,23700.0,38.2782,38.323,38.2333,38.2707,23700.0
2012-05-04 13:15:00,51.21,51.38,51.19,51.31,21500.0,38.2931,38.4202,38.2782,38.3679,21500.0
2012-05-04 13:20:00,51.32,51.36,51.19,51.2,22400.0,38.3754,38.4053,38.2782,38.2856,22400.0
2012-05-04 13:25:00,51.22,51.23,51.1,51.11,30200.0,38.3006,38.3081,38.2109,38.2183,30200.0
2012-05-04 13:30:00,51.11,51.15,51.08,51.12,66000.0,38.2183,38.2482,38.1959,38.2258,66000.0
2012-05-04 13:35:00,51.1,51.12,51.04,51.06,12100.0,38.2109,38.2258,38.166,38.1809,12100.0
2012-05-04 13:40:00,51.07,51.1,50.98,51.02,13800.0,38.1884,38.2109,38.1211,38.151,13800.0
2012-05-04 13:45:00,51.0,51.02,50.96,51.02,11300.0,38.1361,38.151,38.1062,38.151,11300.0
2012-05-04 13:50:00,51.08,51.12,51.07,51.07,6200.0,38.1959,38.2258,38.1884,38.1884,6200.0
2012-05-04 13:55:00,51.08,51.12,51.08,51.08,15000.0,38.1959,38.2258,38.1959,38.1959,15000.0
2012-05-04 14:00:00,51.07,51.1,51.02,51.1,19000.0,38.1884,38.2109,38.151,38.2109,19000.0
2012-05-04 14:05:00,51.1,51.1,51.02,51.06,14900.0,38.2109,38.2109,38.151,38.1809,14900.0
2012-05-04 14:10:00,51.04,51.05,50.95,50.95,7900.0,38.166,38.1735,38.0987,38.0987,7900.0
2012-05-04 14:15:00,50.95,51.1,50.88,50.91,73800.0,38.0987,38.2109,38.0463,38.0688,73800.0
2012-05-04 14:20:00,50.91,50.91,50.86,50.9,22800.0,38.0688,38.0688,38.0314,38.0613,22800.0
2012-05-04 14:25:00,50.87,50.9,50.85,50.85,9500.0,38.0389,38.0613,38.0239,38.0239,9500.0
2012-05-04 14:30:00,50.85,50.88,50.84,50.87,18500.0,38.0239,38.0463,38.0164,38.0389,18500.0
2012-05-04 14:35:00,50.88,50.88,50.62,50.71,47900.0,38.0463,38.0463,37.8519,37.9192,47900.0
2012-05-04 14:40:00,50.72,50.75,50.64,50.65,28500.0,37.9267,37.9491,37.8669,37.8744,28500.0
2012-05-04 14:45:00,50.65,50.69,50.62,50.67,32300.0,37.8744,37.9043,37.8519,37.8893,32300.0
2012-05-04 14:50:00,50.68,50.68,50.59,50.64,19800.0,37.8968,37.8968,37.8295,37.8669,19800.0
2012-05-04 14:55:00,50.64,50.76,50.64,50.72,25800.0,37.8669,37.9566,37.8669,37.9267,25800.0
2012-05-04 15:00:00,50.73,50.76,50.68,50.69,50800.0,37.9342,37.9566,37.8968,37.9043,50800.0
2012-05-04 15:05:00,50.7,50.72,50.66,50.69,52800.0,37.9117,37.9267,37.8818,37.9043,52800.0
2012-05-04 15:10:00,50.68,50.71,50.66,50.67,65800.0,37.8968,37.9192,37.8818,37.8893,65800.0
2012-05-04 15:15:00,50.67,50.74,50.65,50.69,40300.0,37.8893,37.9417,37.8744,37.9043,40300.0
2012-05-04 15:20:00,50.7,50.71,50.64,50.64,46900.0,37.9117,37.9192,37.8669,37.8669,46900.0
2012-05-04 15:25:00,50.64,50.68,50.5,50.5,57100.0,37.8669,37.8968,37.7622,37.7622,57100.0
2012-05-04 15:30:00,50.51,50.62,50.48,50.56,67300.0,37.7697,37.8519,37.7472,37.8071,67300.0
2012-05-04 15:35:00,50.57,50.61,50.54,50.55,48700.0,37.8145,37.8444,37.7921,37.7996,48700.0
2012-05-04 15:40:00,50.55,50.62,50.53,50.58,45500.0,37.7996,37.8519,37.7846,37.822,45500.0
2012-05-04 15:45:00,50.58,50.66,50.58,50.6,84600.0,37.822,37.8818,37.822,37.837,84600.0
2012-05-04 15:50:00,50.59,50.7,50.58,50.59,82800.0,37.8295,37.9117,37.822,37.8295,82800.0
2012-05-04 15:55:00,50.6,50.62,50.49,50.52,189000.0,37.837,37.8519,37.7547,37.7771,189000.0
2012-05-07 09:30:00,50.41,50.41,49.56,49.56,90600.0,37.6949,37.6949,37.0593,37.0593,90600.0
2012-05-07 09:35:00,49.6,49.81,49.57,49.77,68100.0,37.0892,37.2462,37.0668,37.2163,68100.0
2012-05-07 09:40:00,49.78,49.96,49.72,49.74,61000.0,37.2238,37.3584,37.1789,37.1939,61000.0
2012-05-07 09:45:00,49.75,49.76,49.37,49.64,101700.0,37.2014,37.2088,36.9172,37.1191,101700.0
2012-05-07 09:50:00,49.63,49.89,49.48,49.53,40700.0,37.1116,37.3061,36.9995,37.0369,40700.0
2012-05-07 09:55:00,49.54,49.72,49.47,49.52,37700.0,37.0443,37.1789,36.992,37.0294,37700.0
2012-05-07 10:00:00,49.53,49.77,49.49,49.64,53600.0,37.0369,37.2163,37.0069,37.1191,53600.0
2012-05-07 10:05:00,49.64,49.72,49.6,49.66,25700.0,37.1191,37.1789,37.0892,37.1341,25700.0
2012-05-07 10:10:00,49.66,49.72,49.58,49.68,22900.0,37.1341,37.1789,37.0742,37.149,22900.0
2012-05-07 10:15:00,49.68,49.89,49.55,49.85,24100.0,37.149,37.3061,37.0518,37.2761,24100.0
2012-05-07 10:20:00,49.85,49.96,49.69,49.94,40400.0,37.2761,37.3584,37.1565,37.3434,40400.0
2012-05-07 10:25:00,49.96,49.96,49.52,49.56,53800.0,37.3584,37.3584,37.0294,37.0593,53800.0
2012-05-07 10:30:00,49.56,49.67,49.54,49.59,37600.0,37.0593,37.1415,37.0443,37.0817,37600.0
2012-05-07 10:35:00,49.58,49.62,49.49,49.52,33600.0,37.0742,37.1042,37.0069,37.0294,33600.0
2012-05-07 10:40:00,49.52,49.61,49.44,49.51,28700.0,37.0294,37.0967,36.9696,37.0219,28700.0
2012-05-07 10:45:00,49.51,49.66,49.48,49.64,36200.0,37.0219,37.1341,36.9995,37.1191,36200.0
2012-05-07 10:50:00,49.64,49.7,49.59,49.65,23500.0,37.1191,37.164,37.0817,37.1266,23500.0
2012-05-07 10:55:00,49.66,49.66,49.58,49.61,45000.0,37.1341,37.1341,37.0742,37.0967,45000.0
2012-05-07 11:00:00,49.6,49.72,49.6,49.65,34000.0,37.0892,37.1789,37.0892,37.1266,34000.0
2012-05-07 11:05:00,49.66,49.69,49.62,49.65,25500.0,37.1341,37.1565,37.1042,37.1266,25500.0
2012-05-07 11:10:00,49.66,49.66,49.44,49.45,62600.0,37.1341,37.1341,36.9696,36.977,62600.0
2012-05-07 11:15:00,49.45,49.56,49.44,49.51,31700.0,36.977,37.0593,36.9696,37.0219,31700.0
2012-05-07 11:20:00,49.51,49.58,49.48,49.5,30400.0,37.0219,37.0742,36.9995,37.0144,30400.0
2012-05-07 11:25:00,49.5,49.56,49.48,49.5,28600.0,37.0144,37.0593,36.9995,37.0144,28600.0
2012-05-07 11:30:00,49.5,49.58,49.46,49.49,43600.0,37.0144,37.0742,36.9845,37.0069,43600.0
2012-05-07 11:35:00,49.5,49.56,49.41,49.56,18900.0,37.0144,37.0593,36.9471,37.0593,18900.0
2012-05-07 11:40:00,49.55,49.59,49.29,49.29,31800.0,37.0518,37.0817,36.8574,36.8574,31800.0
2012-05-07 11:45:00,49.28,49.29,49.2,49.2,24500.0,36.8499,36.8574,36.7901,36.7901,24500.0
2012-05-07 11:50:00,49.2,49.23,49.14,49.18,28000.0,36.7901,36.8125,36.7452,36.7751,28000.0
2012-05-07 11:55:00,49.17,49.43,49.17,49.43,27700.0,36.7677,36.9621,36.7677,36.9621,27700.0
2012-05-07 12:00:00,49.43,49.45,49.35,49.39,32900.0,36.9621,36.977,36.9023,36.9322,32900.0
2012-05-07 12:05:00,49.39,49.46,49.24,49.24,37400.0,36.9322,36.9845,36.82,36.82,37400.0
2012-05-07 12:10:00,49.24,49.34,49.24,49.26,14600.0,36.82,36.8948,36.82,36.835,14600.0
2012-05-07 12:15:00,49.27,49.3,49.22,49.3,13400.0,36.8424,36.8649,36.8051,36.8649,13400.0
2012-05-07 12:20:00,49.31,49.52,49.24,49.43,59900.0,36.8723,37.0294,36.82,36.9621,59900.0
2012-05-07 12:25:00,49.41,49.43,49.31,49.39,30000.0,36.9471,36.9621,36.8723,36.9322,30000.0
2012-05-07 12:30:00,49.41,49.51,49.37,49.5,31200.0,36.9471,37.0219,36.9172,37.0144,31200.0
2012-05-07 12:35:00,49.51,49.55,49.42,49.43,57200.0,37.0219,37.0518,36.9546,36.9621,57200.0
2012-05-07 12:40:00,49.43,49.53,49.42,49.51,59800.0,36.9621,37.0369,36.9546,37.0219,59800.0
2012-05-07 12:45:00,49.52,49.58,49.52,49.55,23600.0,37.0294,37.0742,37.0294,37.0518,23600.0
2012-05-07 12:50:00,49.55,49.58,49.42,49.46,27600.0,37.0518,37.0742,36.9546,36.9845,27600.0
2012-05-07 12:55:00,49.48,49.5,49.45,49.46,9700.0,36.9995,37.0144,36.977,36.9845,9700.0
2012-05-07 13:00:00,49.46,49.56,49.46,49.56,15600.0,36.9845,37.0593,36.9845,37.0593,15600.0
2012-05-07 13:05:00,49.55,49.58,49.49,49.49,10700.0,37.0518,37.0742,37.0069,37.0069,10700.0
2012-05-07 13:10:00,49.48,49.57,49.46,49.56,10400.0,36.9995,37.0668,36.9845,37.0593,10400.0
2012-05-07 13:15:00,49.54,49.55,49.5,49.53,20100.0,37.0443,37.0518,37.0144,37.0369,20100.0
2012-05-07 13:20:00,49.53,49.6,49.41,49.42,34700.0,37.0369,37.0892,36.9471,36.9546,34700.0
2012-05-07 13:25:00,49.43,49.43,49.32,49.36,17500.0,36.9621,36.9621,36.8798,36.9097,17500.0
2012-05-07 13:30:00,49.35,49.37,49.25,49.29,22100.0,36.9023,36.9172,36.8275,36.8574,22100.0
2012-05-07 13:35:00,49.29,49.38,49.29,49.38,10000.0,36.8574,36.9247,36.8574,36.9247,10000.0
2012-05-07 13:40:00,49.38,49.45,49.36,49.4,30900.0,36.9247,36.977,36.9097,36.9396,30900.0
2012-05-07 13:45:00,49.4,49.42,49.3,49.34,11700.0,36.9396,36.9546,36.8649,36.8948,11700.0
2012-05-07 13:50:00,49.33,49.44,49.29,49.44,20300.0,36.8873,36.9696,36.8574,36.9696,20300.0
2012-05-07 13:55:00,49.43,49.43,49.2,49.24,29000.0,36.9621,36.9621,36.7901,36.82,29000.0
2012-05-07 14:00:00,49.24,49.33,49.23,49.26,19200.0,36.82,36.8873,36.8125,36.835,19200.0
2012-05-07 14:05:00,49.24,49.3,49.22,49.25,35400.0,36.82,36.8649,36.8051,36.8275,35400.0
2012-05-07 14:10:00,49.25,49.3,49.2,49.21,52000.0,36.8275,36.8649,36.7901,36.7976,52000.0
2012-05-07 14:15:00,49.2,49.21,49.01,49.04,64900.0,36.7901,36.7976,36.648,36.6705,64900.0
2012-05-07 14:20:00,49.04,49.08,48.94,48.94,28700.0,36.6705,36.7004,36.5957,36.5957,28700.0
2012-05-07 14:25:00,48.94,49.02,48.92,48.96,47800.0,36.5957,36.6555,36.5807,36.6106,47800.0
2012-05-07 14:30:00,48.95,49.01,48.95,49.01,18900.0,36.6032,36.648,36.6032,36.648,18900.0
2012-05-07 14:35:00,49.02,49.03,48.97,49.01,26000.0,36.6555,36.663,36.6181,36.648,26000.0
2012-05-07 14:40:00,49.02,49.02,48.88,48.9,32200.0,36.6555,36.6555,36.5508,36.5658,32200.0
2012-05-07 14:45:00,48.9,49.06,48.89,49.03,33100.0,36.5658,36.6854,36.5583,36.663,33100.0
2012-05-07 14:50:00,49.04,49.16,49.03,49.11,22800.0,36.6705,36.7602,36.663,36.7228,22800.0
2012-05-07 14:55:00,49.11,49.13,48.91,48.95,43000.0,36.7228,36.7378,36.5732,36.6032,43000.0
2012-05-07 15:00:00,48.95,49.05,48.94,48.97,43000.0,36.6032,36.6779,36.5957,36.6181,43000.0
2012-05-07 15:05:00,48.97,49.01,48.88,48.88,24800.0,36.6181,36.648,36.5508,36.5508,24800.0
2012-05-07 15:10:00,48.88,48.97,48.88,48.91,34700.0,36.5508,36.6181,36.5508,36.5732,34700.0
2012-05-07 15:15:00,48.91,48.91,48.76,48.77,91200.0,36.5732,36.5732,36.4611,36.4686,91200.0
2012-05-07 15:20:00,48.76,48.82,48.72,48.77,92100.0,36.4611,36.5059,36.4312,36.4686,92100.0
2012-05-07 15:25:00,48.77,48.98,48.77,48.97,114100.0,36.4686,36.6256,36.4686,36.6181,114100.0
2012-05-07 15:30:00,48.97,49.14,48.96,49.13,60000.0,36.6181,36.7452,36.6106,36.7378,60000.0
2012-05-07 15:35:00,49.13,49.2,49.09,49.18,108600.0,36.7378,36.7901,36.7078,36.7751,108600.0
2012-05-07 15:40:00,49.18,49.2,49.11,49.16,57600.0,36.7751,36.7901,36.7228,36.7602,57600.0
2012-05-07 15:45:00,49.17,49.23,49.15,49.19,80800.0,36.7677,36.8125,36.7527,36.7826,80800.0
2012-05-07 15:50:00,49.19,49.2,48.88,48.91,116900.0,36.7826,36.7901,36.5508,36.5732,116900.0
2012-05-07 15:55:00,48.9,48.97,48.9,48.97,150600.0,36.5658,36.6181,36.5658,36.6181,150600.0
2012-05-08 09:30:00,47.34,47.69,46.82,47.15,407200.0,35.3993,35.661,35.0104,35.2572,407200.0
2012-05-08 09:35:00,47.15,47.4,47.02,47.24,134800.0,35.2572,35.4441,35.16,35.3245,134800.0
2012-05-08 09:40:00,47.25,47.63,47.09,47.53,190200.0,35.332,35.6161,35.2123,35.5413,190200.0
2012-05-08 09:45:00,47.55,47.87,47.5,47.59,50600.0,35.5563,35.7956,35.5189,35.5862,50600.0
2012-05-08 09:50:00,47.59,47.63,47.37,47.4,42600.0,35.5862,35.6161,35.4217,35.4441,42600.0
2012-05-08 09:55:00,47.38,47.5,47.25,47.44,37300.0,35.4292,35.5189,35.332,35.474,37300.0
2012-05-08 10:00:00,47.44,47.54,47.27,47.37,59400.0,35.474,35.5488,35.3469,35.4217,59400.0
2012-05-08 10:05:00,47.36,47.46,46.97,46.98,106800.0,35.4142,35.489,35.1226,35.1301,106800.0
2012-05-08 10:10:00,46.97,46.97,46.37,46.48,159600.0,35.1226,35.1226,34.6739,34.7562,159600.0
2012-05-08 10:15:00,46.48,46.78,46.29,46.75,288600.0,34.7562,34.9805,34.6141,34.9581,288600.0
2012-05-08 10:20:00,46.75,46.86,46.75,46.85,59300.0,34.9581,35.0403,34.9581,35.0328,59300.0
2012-05-08 10:25:00,46.85,46.87,46.51,46.59,156600.0,35.0328,35.0478,34.7786,34.8384,156600.0
2012-05-08 10:30:00,46.6,46.6,46.13,46.13,159900.0,34.8459,34.8459,34.4945,34.4945,159900.0
2012-05-08 10:35:00,46.15,46.4,45.98,46.0,141500.0,34.5094,34.6964,34.3823,34.3972,141500.0
2012-05-08 10:40:00,46.0,46.01,45.64,45.91,158400.0,34.3972,34.4047,34.128,34.3299,158400.0
2012-05-08 10:45:00,45.91,45.95,45.7,45.78,94200.0,34.3299,34.3599,34.1729,34.2327,94200.0
2012-05-08 10:50:00,45.8,45.82,45.63,45.69,57700.0,34.2477,34.2626,34.1206,34.1654,57700.0
2012-05-08 10:55:00,45.69,45.69,45.43,45.53,74200.0,34.1654,34.1654,33.971,34.0458,74200.0
2012-05-08 11:00:00,45.55,45.59,45.24,45.24,81100.0,34.0607,34.0907,33.8289,33.8289,81100.0
2012-05-08 11:05:00,45.25,45.59,45.19,45.57,67600.0,33.8364,34.0907,33.7916,34.0757,67600.0
2012-05-08 11:10:00,45.58,45.6,45.44,45.6,80000.0,34.0832,34.0981,33.9785,34.0981,80000.0
2012-05-08 11:15:00,45.59,45.83,45.54,45.83,96100.0,34.0907,34.2701,34.0533,34.2701,96100.0
2012-05-08 11:20:00,45.83,45.98,45.66,45.87,172100.0,34.2701,34.3823,34.143,34.3,172100.0
2012-05-08 11:25:00,45.89,46.08,45.89,46.05,83900.0,34.315,34.4571,34.315,34.4346,83900.0
2012-05-08 11:30:00,46.05,46.05,45.97,45.99,15300.0,34.4346,34.4346,34.3748,34.3898,15300.0
2012-05-08 11:35:00,45.98,46.28,45.97,46.27,38300.0,34.3823,34.6066,34.3748,34.5991,38300.0
2012-05-08 11:40:00,46.27,46.33,46.22,46.22,91300.0,34.5991,34.644,34.5618,34.5618,91300.0
2012-05-08 11:45:00,46.22,46.23,46.15,46.2,30300.0,34.5618,34.5692,34.5094,34.5468,30300.0
2012-05-08 11:50:00,46.21,46.46,46.21,46.33,51900.0,34.5543,34.7412,34.5543,34.644,51900.0
2012-05-08 11:55:00,46.34,46.36,46.06,46.08,45800.0,34.6515,34.6664,34.4421,34.4571,45800.0
2012-05-08 12:00:00,46.1,46.23,46.09,46.21,23200.0,34.472,34.5692,34.4645,34.5543,23200.0
2012-05-08 12:05:00,46.22,46.31,46.2,46.31,10400.0,34.5618,34.6291,34.5468,34.6291,10400.0
2012-05-08 12:10:00,46.31,46.32,46.17,46.2,11100.0,34.6291,34.6365,34.5244,34.5468,11100.0
2012-05-08 12:15:00,46.2,46.2,46.19,46.2,18500.0,34.5468,34.5468,34.5393,34.5468,18500.0
2012-05-08 12:20:00,46.2,46.24,46.09,46.13,53900.0,34.5468,34.5767,34.4645,34.4945,53900.0
2012-05-08 12:25:00,46.13,46.24,46.12,46.18,11300.0,34.4945,34.5767,34.487,34.5318,11300.0
2012-05-08 12:30:00,46.17,46.17,45.91,45.94,27400.0,34.5244,34.5244,34.3299,34.3524,27400.0
2012-05-08 12:35:00,45.94,46.0,45.89,46.0,18900.0,34.3524,34.3972,34.315,34.3972,18900.0
2012-05-08 12:40:00,46.01,46.15,45.91,46.15,15100.0,34.4047,34.5094,34.3299,34.5094,15100.0
2012-05-08 12:45:00,46.15,46.19,46.06,46.07,10900.0,34.5094,34.5393,34.4421,34.4496,10900.0
2012-05-08 12:50:00,46.06,46.07,45.92,45.92,16100.0,34.4421,34.4496,34.3374,34.3374,16100.0
2012-05-08 12:55:00,45.92,45.95,45.77,45.91,24800.0,34.3374,34.3599,34.2253,34.3299,24800.0
2012-05-08 13:00:00,45.91,45.97,45.91,45.91,12200.0,34.3299,34.3748,34.3299,34.3299,12200.0
2012-05-08 13:05:00,45.92,46.0,45.9,46.0,25000.0,34.3374,34.3972,34.3225,34.3972,25000.0
2012-05-08 13:10:00,45.99,46.07,45.99,46.0,16300.0,34.3898,34.4496,34.3898,34.3972,16300.0
2012-05-08 13:15:00,46.0,46.26,46.0,46.22,17400.0,34.3972,34.5917,34.3972,34.5618,17400.0
2012-05-08 13:20:00,46.22,46.24,46.14,46.17,8100.0,34.5618,34.5767,34.5019,34.5244,8100.0
2012-05-08 13:25:00,46.17,46.32,46.12,46.29,17900.0,34.5244,34.6365,34.487,34.6141,17900.0
2012-05-08 13:30:00,46.3,46.42,46.3,46.37,21100.0,34.6216,34.7113,34.6216,34.6739,21100.0
2012-05-08 13:35:00,46.37,46.41,46.36,46.38,14400.0,34.6739,34.7038,34.6664,34.6814,14400.0
2012-05-08 13:40:00,46.38,46.49,46.36,46.49,9500.0,34.6814,34.7636,34.6664,34.7636,9500.0
2012-05-08 13:45:00,46.54,46.55,46.4,46.4,10600.0,34.801,34.8085,34.6964,34.6964,10600.0
2012-05-08 13:50:00,46.43,46.43,46.27,46.3,23500.0,34.7188,34.7188,34.5991,34.6216,23500.0
2012-05-08 13:55:00,46.3,46.43,46.27,46.43,33400.0,34.6216,34.7188,34.5991,34.7188,33400.0
2012-05-08 14:00:00,46.43,46.53,46.43,46.48,9000.0,34.7188,34.7936,34.7188,34.7562,9000.0
2012-05-08 14:05:00,46.48,46.55,46.42,46.52,24900.0,34.7562,34.8085,34.7113,34.7861,24900.0
2012-05-08 14:10:00,46.54,46.54,46.34,46.34,6700.0,34.801,34.801,34.6515,34.6515,6700.0
2012-05-08 14:15:00,46.36,46.36,46.11,46.2,47600.0,34.6664,34.6664,34.4795,34.5468,47600.0
2012-05-08 14:20:00,46.2,46.22,46.09,46.16,44300.0,34.5468,34.5618,34.4645,34.5169,44300.0
2012-05-08 14:25:00,46.17,46.29,46.17,46.27,12900.0,34.5244,34.6141,34.5244,34.5991,12900.0
2012-05-08 14:30:00,46.27,46.49,46.27,46.44,47100.0,34.5991,34.7636,34.5991,34.7263,47100.0
2012-05-08 14:35:00,46.44,46.57,46.44,46.55,21200.0,34.7263,34.8235,34.7263,34.8085,21200.0
2012-05-08 14:40:00,46.57,46.71,46.51,46.53,56500.0,34.8235,34.9282,34.7786,34.7936,56500.0
2012-05-08 14:45:00,46.52,46.58,46.51,46.56,20000.0,34.7861,34.8309,34.7786,34.816,20000.0
2012-05-08 14:50:00,46.54,46.65,46.52,46.62,28900.0,34.801,34.8833,34.7861,34.8609,28900.0
2012-05-08 14:55:00,46.62,46.69,46.6,46.65,39900.0,34.8609,34.9132,34.8459,34.8833,39900.0
2012-05-08 15:00:00,46.66,46.72,46.54,46.68,73000.0,34.8908,34.9356,34.801,34.9057,73000.0
2012-05-08 15:05:00,46.68,46.71,46.46,46.48,51600.0,34.9057,34.9282,34.7412,34.7562,51600.0
2012-05-08 15:10:00,46.47,46.59,46.47,46.59,31100.0,34.7487,34.8384,34.7487,34.8384,31100.0
2012-05-08 15:15:00,46.6,46.8,46.53,46.8,23400.0,34.8459,34.9955,34.7936,34.9955,23400.0
2012-05-08 15:20:00,46.8,46.8,46.62,46.65,39600.0,34.9955,34.9955,34.8609,34.8833,39600.0
2012-05-08 15:25:00,46.64,46.8,46.62,46.75,31600.0,34.8758,34.9955,34.8609,34.9581,31600.0
2012-05-08 15:30:00,46.74,46.78,46.64,46.64,52900.0,34.9506,34.9805,34.8758,34.8758,52900.0
2012-05-08 15:35:00,46.63,46.76,46.56,46.69,74700.0,34.8683,34.9655,34.816,34.9132,74700.0
2012-05-08 15:40:00,46.67,46.71,46.52,46.59,109700.0,34.8982,34.9282,34.7861,34.8384,109700.0
2012-05-08 15:45:00,46.6,46.75,46.59,46.73,147100.0,34.8459,34.9581,34.8384,34.9431,147100.0
2012-05-08 15:50:00,46.73,46.86,46.72,46.72,146800.0,34.9431,35.0403,34.9356,34.9356,146800.0
2012-05-08 15:55:00,46.72,46.79,46.65,46.69,229000.0,34.9356,34.988,34.8833,34.9132,229000.0
2012-05-09 09:30:00,46.32,46.44,46.0,46.07,106300.0,34.6365,34.7263,34.3972,34.4496,106300.0
2012-05-09 09:35:00,46.1,46.25,46.06,46.22,58200.0,34.472,34.5842,34.4421,34.5618,58200.0
2012-05-09 09:40:00,46.24,46.57,46.18,46.54,61000.0,34.5767,34.8235,34.5318,34.801,61000.0
2012-05-09 09:45:00,46.51,46.68,46.44,46.52,67600.0,34.7786,34.9057,34.7263,34.7861,67600.0
2012-05-09 09:50:00,46.5,46.66,46.49,46.55,73800.0,34.7711,34.8908,34.7636,34.8085,73800.0
2012-05-09 09:55:00,46.54,46.56,46.29,46.48,21900.0,34.801,34.816,34.6141,34.7562,21900.0
2012-05-09 10:00:00,46.48,46.64,46.44,46.62,54500.0,34.7562,34.8758,34.7263,34.8609,54500.0
2012-05-09 10:05:00,46.62,46.62,46.26,46.33,53500.0,34.8609,34.8609,34.5917,34.644,53500.0
2012-05-09 10:10:00,46.29,46.55,46.26,46.49,41700.0,34.6141,34.8085,34.5917,34.7636,41700.0
2012-05-09 10:15:00,46.5,46.5,46.11,46.24,62700.0,34.7711,34.7711,34.4795,34.5767,62700.0
2012-05-09 10:20:00,46.25,46.3,45.91,46.18,36200.0,34.5842,34.6216,34.3299,34.5318,36200.0
2012-05-09 10:25:00,46.19,46.27,46.03,46.06,73400.0,34.5393,34.5991,34.4197,34.4421,73400.0
2012-05-09 10:30:00,46.07,46.27,46.07,46.24,32100.0,34.4496,34.5991,34.4496,34.5767,32100.0
2012-05-09 10:35:00,46.24,46.41,46.14,46.41,33000.0,34.5767,34.7038,34.5019,34.7038,33000.0
2012-05-09 10:40:00,46.4,46.6,46.39,46.6,19400.0,34.6964,34.8459,34.6889,34.8459,19400.0
2012-05-09 10:45:00,46.6,46.68,46.53,46.54,44400.0,34.8459,34.9057,34.7936,34.801,44400.0
2012-05-09 10:50:00,46.58,46.6,46.5,46.55,15700.0,34.8309,34.8459,34.7711,34.8085,15700.0
2012-05-09 10:55:00,46.55,46.88,46.55,46.83,32400.0,34.8085,35.0553,34.8085,35.0179,32400.0
2012-05-09 11:00:00,46.83,46.9,46.58,46.78,72400.0,35.0179,35.0702,34.8309,34.9805,72400.0
2012-05-09 11:05:00,46.79,46.8,46.64,46.76,17600.0,34.988,34.9955,34.8758,34.9655,17600.0
2012-05-09 11:10:00,46.76,47.26,46.75,47.2,60400.0,34.9655,35.3394,34.9581,35.2946,60400.0
2012-05-09 11:15:00,47.21,47.3,47.07,47.14,27300.0,35.302,35.3693,35.1974,35.2497,27300.0
2012-05-09 11:20:00,47.12,47.25,47.07,47.12,19800.0,35.2347,35.332,35.1974,35.2347,19800.0
2012-05-09 11:25:00,47.14,47.2,46.99,47.02,24300.0,35.2497,35.2946,35.1375,35.16,24300.0
2012-05-09 11:30:00,47.0,47.03,46.84,46.96,29700.0,35.145,35.1674,35.0254,35.1151,29700.0
2012-05-09 11:35:00,46.97,47.15,46.94,47.13,15700.0,35.1226,35.2572,35.1001,35.2422,15700.0
2012-05-09 11:40:00,47.16,47.22,47.15,47.2,16500.0,35.2647,35.3095,35.2572,35.2946,16500.0
2012-05-09 11:45:00,47.17,47.36,47.07,47.27,34000.0,35.2721,35.4142,35.1974,35.3469,34000.0
2012-05-09 11:50:00,47.27,47.31,47.15,47.28,16700.0,35.3469,35.3768,35.2572,35.3544,16700.0
2012-05-09 11:55:00,47.28,47.49,47.06,47.07,32400.0,35.3544,35.5114,35.1899,35.1974,32400.0
2012-05-09 12:00:00,47.09,47.1,46.96,47.01,13100.0,35.2123,35.2198,35.1151,35.1525,13100.0
2012-05-09 12:05:00,47.02,47.03,46.94,46.95,13800.0,35.16,35.1674,35.1001,35.1076,13800.0
2012-05-09 12:10:00,46.94,46.99,46.9,46.96,17600.0,35.1001,35.1375,35.0702,35.1151,17600.0
2012-05-09 12:15:00,46.97,47.02,46.95,46.99,14100.0,35.1226,35.16,35.1076,35.1375,14100.0
2012-05-09 12:20:00,46.98,47.0,46.9,46.9,9600.0,35.1301,35.145,35.0702,35.0702,9600.0
2012-05-09 12:25:00,46.9,46.93,46.82,46.86,12900.0,35.0702,35.0927,35.0104,35.0403,12900.0
2012-05-09 12:30:00,46.84,46.88,46.74,46.74,26000.0,35.0254,35.0553,34.9506,34.9506,26000.0
2012-05-09 12:35:00,46.72,46.74,46.63,46.69,12400.0,34.9356,34.9506,34.8683,34.9132,12400.0
2012-05-09 12:40:00,46.7,46.71,46.47,46.48,28700.0,34.9207,34.9282,34.7487,34.7562,28700.0
2012-05-09 12:45:00,46.54,46.6,46.41,46.54,16800.0,34.801,34.8459,34.7038,34.801,16800.0
2012-05-09 12:50:00,46.54,46.55,46.41,46.48,11100.0,34.801,34.8085,34.7038,34.7562,11100.0
2012-05-09 12:55:00,46.53,46.7,46.48,46.68,10600.0,34.7936,34.9207,34.7562,34.9057,10600.0
2012-05-09 13:00:00,46.66,46.76,46.61,46.75,14600.0,34.8908,34.9655,34.8534,34.9581,14600.0
2012-05-09 13:05:00,46.78,46.8,46.62,46.66,10400.0,34.9805,34.9955,34.8609,34.8908,10400.0
2012-05-09 13:10:00,46.66,46.74,46.66,46.69,8700.0,34.8908,34.9506,34.8908,34.9132,8700.0
2012-05-09 13:15:00,46.67,46.73,46.58,46.62,11700.0,34.8982,34.9431,34.8309,34.8609,11700.0
2012-05-09 13:20:00,46.64,46.97,46.62,46.86,23300.0,34.8758,35.1226,34.8609,35.0403,23300.0
2012-05-09 13:25:00,46.85,46.94,46.82,46.84,6800.0,35.0328,35.1001,35.0104,35.0254,6800.0
2012-05-09 13:30:00,46.86,47.09,46.84,47.08,7300.0,35.0403,35.2123,35.0254,35.2048,7300.0
2012-05-09 13:35:00,47.07,47.08,46.94,46.94,9200.0,35.1974,35.2048,35.1001,35.1001,9200.0
2012-05-09 13:40:00,46.95,47.12,46.95,46.98,12000.0,35.1076,35.2347,35.1076,35.1301,12000.0
2012-05-09 13:45:00,46.97,47.12,46.97,47.11,4200.0,35.1226,35.2347,35.1226,35.2273,4200.0
2012-05-09 13:50:00,47.12,47.25,47.05,47.23,22500.0,35.2347,35.332,35.1824,35.317,22500.0
2012-05-09 13:55:00,47.22,47.28,47.02,47.02,16100.0,35.3095,35.3544,35.16,35.16,16100.0
2012-05-09 14:00:00,47.0,47.12,46.83,46.93,34700.0,35.145,35.2347,35.0179,35.0927,34700.0
2012-05-09 14:05:00,46.95,47.05,46.93,47.0,14000.0,35.1076,35.1824,35.0927,35.145,14000.0
2012-05-09 14:10:00,47.01,47.05,46.99,47.05,8700.0,35.1525,35.1824,35.1375,35.1824,8700.0
2012-05-09 14:15:00,47.04,47.06,46.8,46.8,27200.0,35.1749,35.1899,34.9955,34.9955,27200.0
2012-05-09 14:20:00,46.8,46.99,46.8,46.87,15100.0,34.9955,35.1375,34.9955,35.0478,15100.0
2012-05-09 14:25:00,46.87,47.03,46.87,46.91,13200.0,35.0478,35.1674,35.0478,35.0777,13200.0
2012-05-09 14:30:00,46.91,46.91,46.77,46.83,6900.0,35.0777,35.0777,34.973,35.0179,6900.0
2012-05-09 14:35:00,46.82,46.88,46.75,46.76,16000.0,35.0104,35.0553,34.9581,34.9655,16000.0
2012-05-09 14:40:00,46.78,46.98,46.78,46.86,9100.0,34.9805,35.1301,34.9805,35.0403,9100.0
2012-05-09 14:45:00,46.87,46.87,46.72,46.73,11500.0,35.0478,35.0478,34.9356,34.9431,11500.0
2012-05-09 14:50:00,46.73,46.81,46.69,46.71,18400.0,34.9431,35.0029,34.9132,34.9282,18400.0
2012-05-09 14:55:00,46.71,46.83,46.68,46.79,25100.0,34.9282,35.0179,34.9057,34.988,25100.0
2012-05-09 15:00:00,46.79,46.81,46.67,46.72,15000.0,34.988,35.0029,34.8982,34.9356,15000.0
2012-05-09 15:05:00,46.71,46.78,46.7,46.72,9600.0,34.9282,34.9805,34.9207,34.9356,9600.0
2012-05-09 15:10:00,46.71,46.81,46.68,46.68,15600.0,34.9282,35.0029,34.9057,34.9057,15600.0
2012-05-09 15:15:00,46.69,46.82,46.65,46.69,18300.0,34.9132,35.0104,34.8833,34.9132,18300.0
2012-05-09 15:20:00,46.72,46.94,46.65,46.87,40400.0,34.9356,35.1001,34.8833,35.0478,40400.0
2012-05-09 15:25:00,46.87,46.9,46.7,46.71,27400.0,35.0478,35.0702,34.9207,34.9282,27400.0
2012-05-09 15:30:00,46.71,47.02,46.71,46.99,36300.0,34.9282,35.16,34.9282,35.1375,36300.0
2012-05-09 15:35:00,46.99,47.08,46.93,47.01,47000.0,35.1375,35.2048,35.0927,35.1525,47000.0
2012-05-09 15:40:00,47.01,47.15,46.95,47.07,36700.0,35.1525,35.2572,35.1076,35.1974,36700.0
2012-05-09 15:45:00,47.05,47.08,46.97,47.06,42600.0,35.1824,35.2048,35.1226,35.1899,42600.0
2012-05-09 15:50:00,47.06,47.06,46.82,46.89,73100.0,35.1899,35.1899,35.0104,35.0628,73100.0
2012-05-09 15:55:00,46.9,46.92,46.83,46.84,87200.0,35.0702,35.0852,35.0179,35.0254,87200.0
2012-05-10 09:30:00,47.85,48.37,47.85,48.37,138600.0,35.7806,36.1694,35.7806,36.1694,138600.0
2012-05-10 09:35:00,48.37,48.64,48.22,48.54,82400.0,36.1694,36.3713,36.0573,36.2966,82400.0
2012-05-10 09:40:00,48.55,48.77,48.5,48.6,114000.0,36.304,36.4686,36.2667,36.3414,114000.0
2012-05-10 09:45:00,48.61,48.62,48.39,48.58,95600.0,36.3489,36.3564,36.1844,36.3265,95600.0
2012-05-10 09:50:00,48.59,48.85,48.55,48.75,67400.0,36.334,36.5284,36.304,36.4536,67400.0
2012-05-10 09:55:00,48.76,48.89,48.46,48.46,38900.0,36.4611,36.5583,36.2367,36.2367,38900.0
2012-05-10 10:00:00,48.48,48.61,48.46,48.54,38400.0,36.2517,36.3489,36.2367,36.2966,38400.0
2012-05-10 10:05:00,48.52,48.56,48.4,48.54,56100.0,36.2816,36.3115,36.1919,36.2966,56100.0
2012-05-10 10:10:00,48.54,48.59,48.12,48.12,52400.0,36.2966,36.334,35.9825,35.9825,52400.0
2012-05-10 10:15:00,48.13,48.17,48.0,48.0,26100.0,35.99,36.0199,35.8928,35.8928,26100.0
2012-05-10 10:20:00,48.0,48.0,47.85,47.86,26300.0,35.8928,35.8928,35.7806,35.7881,26300.0
2012-05-10 10:25:00,47.88,47.95,47.8,47.86,24400.0,35.803,35.8554,35.7432,35.7881,24400.0
2012-05-10 10:30:00,47.84,48.04,47.8,47.9,40000.0,35.7731,35.9227,35.7432,35.818,40000.0
2012-05-10 10:35:00,47.89,47.9,47.83,47.9,42800.0,35.8105,35.818,35.7657,35.818,42800.0
2012-05-10 10:40:00,47.9,48.05,47.89,48.03,24400.0,35.818,35.9302,35.8105,35.9152,24400.0
2012-05-10 10:45:00,48.02,48.02,47.91,47.91,13200.0,35.9077,35.9077,35.8255,35.8255,13200.0
2012-05-10 10:50:00,47.91,47.93,47.84,47.85,9300.0,35.8255,35.8404,35.7731,35.7806,9300.0
2012-05-10 10:55:00,47.85,47.91,47.69,47.91,35100.0,35.7806,35.8255,35.661,35.8255,35100.0
2012-05-10 11:00:00,47.92,47.94,47.61,47.61,20500.0,35.833,35.8479,35.6011,35.6011,20500.0
2012-05-10 11:05:00,47.63,47.67,47.58,47.6,16200.0,35.6161,35.646,35.5787,35.5937,16200.0
2012-05-10 11:10:00,47.61,47.81,47.6,47.68,20700.0,35.6011,35.7507,35.5937,35.6535,20700.0
2012-05-10 11:15:00,47.69,47.89,47.69,47.87,20600.0,35.661,35.8105,35.661,35.7956,20600.0
2012-05-10 11:20:00,47.88,48.01,47.82,47.94,42300.0,35.803,35.9003,35.7582,35.8479,42300.0
2012-05-10 11:25:00,47.95,47.95,47.84,47.92,10000.0,35.8554,35.8554,35.7731,35.833,10000.0
2012-05-10 11:30:00,47.92,48.1,47.91,48.07,20100.0,35.833,35.9676,35.8255,35.9451,20100.0
2012-05-10 11:35:00,48.05,48.07,47.95,48.03,13900.0,35.9302,35.9451,35.8554,35.9152,13900.0
2012-05-10 11:40:00,48.04,48.07,47.9,47.92,13100.0,35.9227,35.9451,35.818,35.833,13100.0
2012-05-10 11:45:00,47.91,47.97,47.89,47.96,21100.0,35.8255,35.8703,35.8105,35.8629,21100.0
2012-05-10 11:50:00,47.96,48.0,47.91,47.96,20600.0,35.8629,35.8928,35.8255,35.8629,20600.0
2012-05-10 11:55:00,47.94,48.0,47.89,47.99,13700.0,35.8479,35.8928,35.8105,35.8853,13700.0
2012-05-10 12:00:00,47.98,47.98,47.84,47.87,15200.0,35.8778,35.8778,35.7731,35.7956,15200.0
2012-05-10 12:05:00,47.85,47.86,47.67,47.84,16000.0,35.7806,35.7881,35.646,35.7731,16000.0
2012-05-10 12:10:00,47.84,47.85,47.78,47.81,6400.0,35.7731,35.7806,35.7283,35.7507,6400.0
2012-05-10 12:15:00,47.82,48.0,47.81,47.96,49100.0,35.7582,35.8928,35.7507,35.8629,49100.0
2012-05-10 12:20:00,47.95,47.96,47.85,47.85,10300.0,35.8554,35.8629,35.7806,35.7806,10300.0
2012-05-10 12:25:00,47.86,47.97,47.84,47.91,6700.0,35.7881,35.8703,35.7731,35.8255,6700.0
2012-05-10 12:30:00,47.91,47.97,47.84,47.93,9300.0,35.8255,35.8703,35.7731,35.8404,9300.0
2012-05-10 12:35:00,47.92,48.0,47.88,47.88,9800.0,35.833,35.8928,35.803,35.803,9800.0
2012-05-10 12:40:00,47.89,47.99,47.86,47.99,9500.0,35.8105,35.8853,35.7881,35.8853,9500.0
2012-05-10 12:45:00,47.99,48.06,47.96,48.05,15000.0,35.8853,35.9376,35.8629,35.9302,15000.0
2012-05-10 12:50:00,48.07,48.15,47.95,48.12,24800.0,35.9451,36.0049,35.8554,35.9825,24800.0
2012-05-10 12:55:00,48.11,48.12,47.99,48.03,12700.0,35.975,35.9825,35.8853,35.9152,12700.0
2012-05-10 13:00:00,48.03,48.11,47.9,47.98,31700.0,35.9152,35.975,35.818,35.8778,31700.0
2012-05-10 13:05:00,47.97,47.98,47.9,47.97,5300.0,35.8703,35.8778,35.818,35.8703,5300.0
2012-05-10 13:10:00,47.95,47.95,47.81,47.88,25100.0,35.8554,35.8554,35.7507,35.803,25100.0
2012-05-10 13:15:00,47.89,47.92,47.81,47.81,9400.0,35.8105,35.833,35.7507,35.7507,9400.0
2012-05-10 13:20:00,47.81,47.9,47.78,47.82,19000.0,35.7507,35.818,35.7283,35.7582,19000.0
2012-05-10 13:25:00,47.81,47.81,47.65,47.78,14300.0,35.7507,35.7507,35.6311,35.7283,14300.0
2012-05-10 13:30:00,47.77,47.84,47.75,47.8,8100.0,35.7208,35.7731,35.7058,35.7432,8100.0
2012-05-10 13:35:00,47.8,47.81,47.57,47.57,9700.0,35.7432,35.7507,35.5712,35.5712,9700.0
2012-05-10 13:40:00,47.57,47.72,47.48,47.54,24900.0,35.5712,35.6834,35.5039,35.5488,24900.0
2012-05-10 13:45:00,47.53,47.56,47.49,47.5,6800.0,35.5413,35.5638,35.5114,35.5189,6800.0
2012-05-10 13:50:00,47.51,47.6,47.51,47.55,7600.0,35.5264,35.5937,35.5264,35.5563,7600.0
2012-05-10 13:55:00,47.56,47.63,47.42,47.44,13400.0,35.5638,35.6161,35.4591,35.474,13400.0
2012-05-10 14:00:00,47.44,47.54,47.44,47.53,12200.0,35.474,35.5488,35.474,35.5413,12200.0
2012-05-10 14:05:00,47.53,47.62,47.49,47.52,35700.0,35.5413,35.6086,35.5114,35.5338,35700.0
2012-05-10 14:10:00,47.55,47.66,47.51,47.51,14100.0,35.5563,35.6385,35.5264,35.5264,14100.0
2012-05-10 14:15:00,47.51,47.56,47.48,47.54,9900.0,35.5264,35.5638,35.5039,35.5488,9900.0
2012-05-10 14:20:00,47.56,47.57,47.47,47.51,46000.0,35.5638,35.5712,35.4965,35.5264,46000.0
2012-05-10 14:25:00,47.51,47.58,47.5,47.55,8400.0,35.5264,35.5787,35.5189,35.5563,8400.0
2012-05-10 14:30:00,47.55,47.56,47.35,47.45,14100.0,35.5563,35.5638,35.4067,35.4815,14100.0
2012-05-10 14:35:00,47.45,47.49,47.44,47.48,9700.0,35.4815,35.5114,35.474,35.5039,9700.0
2012-05-10 14:40:00,47.47,47.53,47.44,47.51,12300.0,35.4965,35.5413,35.474,35.5264,12300.0
2012-05-10 14:45:00,47.51,47.54,47.44,47.46,10400.0,35.5264,35.5488,35.474,35.489,10400.0
2012-05-10 14:50:00,47.45,47.54,47.43,47.54,18200.0,35.4815,35.5488,35.4665,35.5488,18200.0
2012-05-10 14:55:00,47.53,47.54,47.51,47.52,7900.0,35.5413,35.5488,35.5264,35.5338,7900.0
2012-05-10 15:00:00,47.52,47.53,47.5,47.52,31100.0,35.5338,35.5413,35.5189,35.5338,31100.0
2012-05-10 15:05:00,47.5,47.53,47.47,47.49,12900.0,35.5189,35.5413,35.4965,35.5114,12900.0
2012-05-10 15:10:00,47.48,47.62,47.47,47.61,23600.0,35.5039,35.6086,35.4965,35.6011,23600.0
2012-05-10 15:15:00,47.62,47.62,47.56,47.56,25100.0,35.6086,35.6086,35.5638,35.5638,25100.0
2012-05-10 15:20:00,47.56,47.56,47.39,47.52,21600.0,35.5638,35.5638,35.4366,35.5338,21600.0
2012-05-10 15:25:00,47.53,47.56,47.51,47.52,13200.0,35.5413,35.5638,35.5264,35.5338,13200.0
2012-05-10 15:30:00,47.51,47.61,47.44,47.61,29400.0,35.5264,35.6011,35.474,35.6011,29400.0
2012-05-10 15:35:00,47.62,47.73,47.6,47.62,52100.0,35.6086,35.6909,35.5937,35.6086,52100.0
2012-05-10 15:40:00,47.63,47.66,47.47,47.5,37500.0,35.6161,35.6385,35.4965,35.5189,37500.0
2012-05-10 15:45:00,47.51,47.57,47.45,47.57,37400.0,35.5264,35.5712,35.4815,35.5712,37400.0
2012-05-10 15:50:00,47.56,47.59,47.42,47.49,82500.0,35.5638,35.5862,35.4591,35.5114,82500.0
2012-05-10 15:55:00,47.5,47.56,47.46,47.55,116100.0,35.5189,35.5638,35.489,35.5563,116100.0
2012-05-11 09:30:00,47.2,47.53,47.1,47.42,28100.0,35.2946,35.5413,35.2198,35.4591,28100.0
2012-05-11 09:35:00,47.45,47.47,47.26,47.47,13000.0,35.4815,35.4965,35.3394,35.4965,13000.0
2012-05-11 09:40:00,47.46,47.65,47.4,47.59,12400.0,35.489,35.6311,35.4441,35.5862,12400.0
2012-05-11 09:45:00,47.58,47.62,47.32,47.32,25800.0,35.5787,35.6086,35.3843,35.3843,25800.0
2012-05-11 09:50:00,47.35,47.5,47.21,47.3,15600.0,35.4067,35.5189,35.302,35.3693,15600.0
2012-05-11 09:55:00,47.23,47.52,47.1,47.13,20300.0,35.317,35.5338,35.2198,35.2422,20300.0
2012-05-11 10:00:00,47.13,47.35,47.13,47.18,27500.0,35.2422,35.4067,35.2422,35.2796,27500.0
2012-05-11 10:05:00,47.18,47.22,47.14,47.15,7500.0,35.2796,35.3095,35.2497,35.2572,7500.0
2012-05-11 10:10:00,47.17,47.38,47.15,47.2,12800.0,35.2721,35.4292,35.2572,35.2946,12800.0
2012-05-11 10:15:00,47.23,47.48,47.22,47.48,13700.0,35.317,35.5039,35.3095,35.5039,13700.0
2012-05-11 10:20:00,47.46,47.63,47.46,47.59,20900.0,35.489,35.6161,35.489,35.5862,20900.0
2012-05-11 10:25:00,47.57,47.59,47.38,47.4,9200.0,35.5712,35.5862,35.4292,35.4441,9200.0
2012-05-11 10:30:00,47.41,47.65,47.41,47.62,11100.0,35.4516,35.6311,35.4516,35.6086,11100.0
2012-05-11 10:35:00,47.63,47.71,47.6,47.68,12200.0,35.6161,35.6759,35.5937,35.6535,12200.0
2012-05-11 10:40:00,47.67,47.77,47.66,47.73,16800.0,35.646,35.7208,35.6385,35.6909,16800.0
2012-05-11 10:45:00,47.73,47.73,47.66,47.68,7800.0,35.6909,35.6909,35.6385,35.6535,7800.0
2012-05-11 10:50:00,47.68,47.68,47.58,47.58,8800.0,35.6535,35.6535,35.5787,35.5787,8800.0
2012-05-11 10:55:00,47.56,47.6,47.48,47.6,11500.0,35.5638,35.5937,35.5039,35.5937,11500.0
2012-05-11 11:00:00,47.61,47.63,47.39,47.42,7700.0,35.6011,35.6161,35.4366,35.4591,7700.0
2012-05-11 11:05:00,47.43,47.62,47.41,47.6,5500.0,35.4665,35.6086,35.4516,35.5937,5500.0
2012-05-11 11:10:00,47.6,47.69,47.54,47.58,12700.0,35.5937,35.661,35.5488,35.5787,12700.0
2012-05-11 11:15:00,47.57,47.62,47.52,47.53,6200.0,35.5712,35.6086,35.5338,35.5413,6200.0
2012-05-11 11:20:00,47.55,47.62,47.5,47.54,7400.0,35.5563,35.6086,35.5189,35.5488,7400.0
2012-05-11 11:25:00,47.52,47.52,47.39,47.44,12300.0,35.5338,35.5338,35.4366,35.474,12300.0
2012-05-11 11:30:00,47.45,47.61,47.44,47.58,8800.0,35.4815,35.6011,35.474,35.5787,8800.0
2012-05-11 11:35:00,47.59,47.69,47.58,47.58,6400.0,35.5862,35.661,35.5787,35.5787,6400.0
2012-05-11 11:40:00,47.56,47.56,47.44,47.47,6800.0,35.5638,35.5638,35.474,35.4965,6800.0
2012-05-11 11:45:00,47.46,47.46,47.4,47.41,6400.0,35.489,35.489,35.4441,35.4516,6400.0
2012-05-11 11:50:00,47.43,47.6,47.41,47.6,8400.0,35.4665,35.5937,35.4516,35.5937,8400.0
2012-05-11 11:55:00,47.6,47.6,47.51,47.52,9200.0,35.5937,35.5937,35.5264,35.5338,9200.0
2012-05-11 12:00:00,47.54,47.59,47.47,47.47,6900.0,35.5488,35.5862,35.4965,35.4965,6900.0
2012-05-11 12:05:00,47.45,47.5,47.42,47.49,7700.0,35.4815,35.5189,35.4591,35.5114,7700.0
2012-05-11 12:10:00,47.47,47.47,47.36,47.36,4500.0,35.4965,35.4965,35.4142,35.4142,4500.0
2012-05-11 12:15:00,47.35,47.39,47.3,47.31,6000.0,35.4067,35.4366,35.3693,35.3768,6000.0
2012-05-11 12:20:00,47.31,47.38,47.31,47.38,5600.0,35.3768,35.4292,35.3768,35.4292,5600.0
2012-05-11 12:25:00,47.38,47.38,47.33,47.36,2500.0,35.4292,35.4292,35.3918,35.4142,2500.0
2012-05-11 12:30:00,47.35,47.37,47.31,47.36,5300.0,35.4067,35.4217,35.3768,35.4142,5300.0
2012-05-11 12:35:00,47.37,47.41,47.27,47.32,7200.0,35.4217,35.4516,35.3469,35.3843,7200.0
2012-05-11 12:40:00,47.31,47.32,47.24,47.24,7500.0,35.3768,35.3843,35.3245,35.3245,7500.0
2012-05-11 12:45:00,47.27,47.3,47.25,47.28,6100.0,35.3469,35.3693,35.332,35.3544,6100.0
2012-05-11 12:50:00,47.3,47.32,47.15,47.15,10300.0,35.3693,35.3843,35.2572,35.2572,10300.0
2012-05-11 12:55:00,47.16,47.25,47.16,47.21,8200.0,35.2647,35.332,35.2647,35.302,8200.0
2012-05-11 13:00:00,47.2,47.2,47.15,47.17,5400.0,35.2946,35.2946,35.2572,35.2721,5400.0
2012-05-11 13:05:00,47.18,47.18,47.06,47.06,7600.0,35.2796,35.2796,35.1899,35.1899,7600.0
2012-05-11 13:10:00,47.04,47.1,47.0,47.08,29400.0,35.1749,35.2198,35.145,35.2048,29400.0
2012-05-11 13:15:00,47.06,47.06,46.98,46.98,12200.0,35.1899,35.1899,35.1301,35.1301,12200.0
2012-05-11 13:20:00,46.98,47.0,46.88,46.88,16000.0,35.1301,35.145,35.0553,35.0553,16000.0
2012-05-11 13:25:00,46.88,47.03,46.88,46.94,7000.0,35.0553,35.1674,35.0553,35.1001,7000.0
2012-05-11 13:30:00,46.93,47.06,46.91,46.98,9100.0,35.0927,35.1899,35.0777,35.1301,9100.0
2012-05-11 13:35:00,46.98,47.04,46.92,46.93,14300.0,35.1301,35.1749,35.0852,35.0927,14300.0
2012-05-11 13:40:00,46.91,46.96,46.84,46.89,43400.0,35.0777,35.1151,35.0254,35.0628,43400.0
2012-05-11 13:45:00,46.91,46.96,46.87,46.95,27400.0,35.0777,35.1151,35.0478,35.1076,27400.0
2012-05-11 13:50:00,46.95,46.99,46.93,46.99,5900.0,35.1076,35.1375,35.0927,35.1375,5900.0
2012-05-11 13:55:00,47.0,47.05,46.94,46.94,16500.0,35.145,35.1824,35.1001,35.1001,16500.0
2012-05-11 14:00:00,46.97,47.02,46.88,46.9,7900.0,35.1226,35.16,35.0553,35.0702,7900.0
2012-05-11 14:05:00,46.9,46.97,46.83,46.93,12200.0,35.0702,35.1226,35.0179,35.0927,12200.0
2012-05-11 14:10:00,46.94,46.97,46.89,46.92,4600.0,35.1001,35.1226,35.0628,35.0852,4600.0
2012-05-11 14:15:00,46.92,47.0,46.87,46.98,10800.0,35.0852,35.145,35.0478,35.1301,10800.0
2012-05-11 14:20:00,46.98,46.98,46.83,46.83,8600.0,35.1301,35.1301,35.0179,35.0179,8600.0
2012-05-11 14:25:00,46.83,46.89,46.82,46.88,6400.0,35.0179,35.0628,35.0104,35.0553,6400.0
2012-05-11 14:30:00,46.87,46.87,46.75,46.83,12900.0,35.0478,35.0478,34.9581,35.0179,12900.0
2012-05-11 14:35:00,46.81,46.82,46.7,46.71,7900.0,35.0029,35.0104,34.9207,34.9282,7900.0
2012-05-11 14:40:00,46.74,46.87,46.73,46.82,38200.0,34.9506,35.0478,34.9431,35.0104,38200.0
2012-05-11 14:45:00,46.82,46.86,46.71,46.79,38000.0,35.0104,35.0403,34.9282,34.988,38000.0
2012-05-11 14:50:00,46.76,46.87,46.67,46.84,33400.0,34.9655,35.0478,34.8982,35.0254,33400.0
2012-05-11 14:55:00,46.89,46.91,46.76,46.83,20200.0,35.0628,35.0777,34.9655,35.0179,20200.0
2012-05-11 15:00:00,46.85,46.92,46.76,46.76,17000.0,35.0328,35.0852,34.9655,34.9655,17000.0
2012-05-11 15:05:00,46.74,46.74,46.61,46.65,9600.0,34.9506,34.9506,34.8534,34.8833,9600.0
2012-05-11 15:10:00,46.65,46.77,46.65,46.7,16200.0,34.8833,34.973,34.8833,34.9207,16200.0
2012-05-11 15:15:00,46.7,46.78,46.69,46.75,16100.0,34.9207,34.9805,34.9132,34.9581,16100.0
2012-05-11 15:20:00,46.76,46.76,46.71,46.72,22200.0,34.9655,34.9655,34.9282,34.9356,22200.0
2012-05-11 15:25:00,46.72,46.79,46.71,46.72,16000.0,34.9356,34.988,34.9282,34.9356,16000.0
2012-05-11 15:30:00,46.73,46.76,46.59,46.67,38100.0,34.9431,34.9655,34.8384,34.8982,38100.0
2012-05-11 15:35:00,46.67,46.73,46.6,46.65,14800.0,34.8982,34.9431,34.8459,34.8833,14800.0
2012-05-11 15:40:00,46.65,46.65,46.52,46.52,19700.0,34.8833,34.8833,34.7861,34.7861,19700.0
2012-05-11 15:45:00,46.53,46.59,46.45,46.56,32200.0,34.7936,34.8384,34.7337,34.816,32200.0
2012-05-11 15:50:00,46.56,46.58,46.5,46.54,50200.0,34.816,34.8309,34.7711,34.801,50200.0
2012-05-11 15:55:00,46.54,46.72,46.54,46.62,134500.0,34.801,34.9356,34.801,34.8609,134500.0
2012-05-14 09:30:00,46.22,46.43,46.1,46.27,40800.0,34.5618,34.7188,34.472,34.5991,40800.0
2012-05-14 09:35:00,46.34,46.52,46.2,46.22,29500.0,34.6515,34.7861,34.5468,34.5618,29500.0
2012-05-14 09:40:00,46.2,46.28,46.1,46.1,33100.0,34.5468,34.6066,34.472,34.472,33100.0
2012-05-14 09:45:00,46.07,46.15,46.05,46.07,29200.0,34.4496,34.5094,34.4346,34.4496,29200.0
2012-05-14 09:50:00,46.05,46.23,46.05,46.17,34000.0,34.4346,34.5692,34.4346,34.5244,34000.0
2012-05-14 09:55:00,46.16,46.26,46.14,46.15,41600.0,34.5169,34.5917,34.5019,34.5094,41600.0
2012-05-14 10:00:00,46.14,46.25,46.02,46.24,47200.0,34.5019,34.5842,34.4122,34.5767,47200.0
2012-05-14 10:05:00,46.23,46.29,46.16,46.28,49100.0,34.5692,34.6141,34.5169,34.6066,49100.0
2012-05-14 10:10:00,46.23,46.28,46.11,46.17,36100.0,34.5692,34.6066,34.4795,34.5244,36100.0
2012-05-14 10:15:00,46.18,46.28,46.18,46.25,43600.0,34.5318,34.6066,34.5318,34.5842,43600.0
2012-05-14 10:20:00,46.23,46.29,46.21,46.28,30500.0,34.5692,34.6141,34.5543,34.6066,30500.0
2012-05-14 10:25:00,46.28,46.37,46.21,46.26,22000.0,34.6066,34.6739,34.5543,34.5917,22000.0
2012-05-14 10:30:00,46.26,46.43,46.23,46.4,31600.0,34.5917,34.7188,34.5692,34.6964,31600.0
2012-05-14 10:35:00,46.42,46.76,46.41,46.71,69500.0,34.7113,34.9655,34.7038,34.9282,69500.0
2012-05-14 10:40:00,46.75,46.77,46.65,46.69,39100.0,34.9581,34.973,34.8833,34.9132,39100.0
2012-05-14 10:45:00,46.69,46.73,46.58,46.62,19100.0,34.9132,34.9431,34.8309,34.8609,19100.0
2012-05-14 10:50:00,46.64,46.68,46.58,46.61,15900.0,34.8758,34.9057,34.8309,34.8534,15900.0
2012-05-14 10:55:00,46.62,46.62,46.52,46.52,7800.0,34.8609,34.8609,34.7861,34.7861,7800.0
2012-05-14 11:00:00,46.53,46.53,46.42,46.52,28600.0,34.7936,34.7936,34.7113,34.7861,28600.0
2012-05-14 11:05:00,46.52,46.69,46.49,46.57,20600.0,34.7861,34.9132,34.7636,34.8235,20600.0
2012-05-14 11:10:00,46.57,46.63,46.52,46.59,8900.0,34.8235,34.8683,34.7861,34.8384,8900.0
2012-05-14 11:15:00,46.57,46.61,46.5,46.54,12600.0,34.8235,34.8534,34.7711,34.801,12600.0
2012-05-14 11:20:00,46.55,46.72,46.55,46.64,32400.0,34.8085,34.9356,34.8085,34.8758,32400.0
2012-05-14 11:25:00,46.65,46.77,46.62,46.68,40600.0,34.8833,34.973,34.8609,34.9057,40600.0
2012-05-14 11:30:00,46.68,46.72,46.66,46.68,26600.0,34.9057,34.9356,34.8908,34.9057,26600.0
2012-05-14 11:35:00,46.67,46.67,46.6,46.6,18800.0,34.8982,34.8982,34.8459,34.8459,18800.0
2012-05-14 11:40:00,46.6,46.67,46.56,46.59,18800.0,34.8459,34.8982,34.816,34.8384,18800.0
2012-05-14 11:45:00,46.58,46.66,46.49,46.49,26400.0,34.8309,34.8908,34.7636,34.7636,26400.0
2012-05-14 11:50:00,46.49,46.57,46.49,46.55,12100.0,34.7636,34.8235,34.7636,34.8085,12100.0
2012-05-14 11:55:00,46.55,46.64,46.5,46.6,17000.0,34.8085,34.8758,34.7711,34.8459,17000.0
2012-05-14 12:00:00,46.59,46.62,46.51,46.61,10100.0,34.8384,34.8609,34.7786,34.8534,10100.0
2012-05-14 12:05:00,46.62,46.63,46.48,46.48,11500.0,34.8609,34.8683,34.7562,34.7562,11500.0
2012-05-14 12:10:00,46.48,46.58,46.48,46.57,14500.0,34.7562,34.8309,34.7562,34.8235,14500.0
2012-05-14 12:15:00,46.57,46.63,46.56,46.56,11800.0,34.8235,34.8683,34.816,34.816,11800.0
2012-05-14 12:20:00,46.56,46.58,46.5,46.55,7400.0,34.816,34.8309,34.7711,34.8085,7400.0
2012-05-14 12:25:00,46.58,46.58,46.5,46.52,8200.0,34.8309,34.8309,34.7711,34.7861,8200.0
2012-05-14 12:30:00,46.51,46.52,46.46,46.47,16900.0,34.7786,34.7861,34.7412,34.7487,16900.0
2012-05-14 12:35:00,46.47,46.54,46.47,46.48,5200.0,34.7487,34.801,34.7487,34.7562,5200.0
2012-05-14 12:40:00,46.48,46.54,46.47,46.53,18500.0,34.7562,34.801,34.7487,34.7936,18500.0
2012-05-14 12:45:00,46.56,46.62,46.54,46.57,12500.0,34.816,34.8609,34.801,34.8235,12500.0
2012-05-14 12:50:00,46.57,46.64,46.55,46.64,10900.0,34.8235,34.8758,34.8085,34.8758,10900.0
2012-05-14 12:55:00,46.64,46.64,46.48,46.48,24500.0,34.8758,34.8758,34.7562,34.7562,24500.0
2012-05-14 13:00:00,46.49,46.54,46.47,46.5,9400.0,34.7636,34.801,34.7487,34.7711,9400.0
2012-05-14 13:05:00,46.5,46.55,46.47,46.47,18300.0,34.7711,34.8085,34.7487,34.7487,18300.0
2012-05-14 13:10:00,46.47,46.48,46.38,46.38,12100.0,34.7487,34.7562,34.6814,34.6814,12100.0
2012-05-14 13:15:00,46.37,46.4,46.33,46.39,28300.0,34.6739,34.6964,34.644,34.6889,28300.0
2012-05-14 13:20:00,46.37,46.37,46.34,46.35,5900.0,34.6739,34.6739,34.6515,34.659,5900.0
2012-05-14 13:25:00,46.35,46.36,46.32,46.34,14400.0,34.659,34.6664,34.6365,34.6515,14400.0
2012-05-14 13:30:00,46.33,46.46,46.32,46.4,16000.0,34.644,34.7412,34.6365,34.6964,16000.0
2012-05-14 13:35:00,46.4,46.48,46.39,46.44,7000.0,34.6964,34.7562,34.6889,34.7263,7000.0
2012-05-14 13:40:00,46.45,46.46,46.36,46.36,7700.0,34.7337,34.7412,34.6664,34.6664,7700.0
2012-05-14 13:45:00,46.35,46.35,46.29,46.3,18400.0,34.659,34.659,34.6141,34.6216,18400.0
2012-05-14 13:50:00,46.31,46.58,46.3,46.54,11100.0,34.6291,34.8309,34.6216,34.801,11100.0
2012-05-14 13:55:00,46.54,46.59,46.46,46.48,19200.0,34.801,34.8384,34.7412,34.7562,19200.0
2012-05-14 14:00:00,46.48,46.59,46.48,46.54,13600.0,34.7562,34.8384,34.7562,34.801,13600.0
2012-05-14 14:05:00,46.54,46.6,46.5,46.6,16500.0,34.801,34.8459,34.7711,34.8459,16500.0
2012-05-14 14:10:00,46.6,46.61,46.5,46.52,14900.0,34.8459,34.8534,34.7711,34.7861,14900.0
2012-05-14 14:15:00,46.5,46.55,46.43,46.43,9000.0,34.7711,34.8085,34.7188,34.7188,9000.0
2012-05-14 14:20:00,46.42,46.47,46.35,46.47,16100.0,34.7113,34.7487,34.659,34.7487,16100.0
2012-05-14 14:25:00,46.48,46.54,46.44,46.54,12200.0,34.7562,34.801,34.7263,34.801,12200.0
2012-05-14 14:30:00,46.54,46.58,46.49,46.49,15500.0,34.801,34.8309,34.7636,34.7636,15500.0
2012-05-14 14:35:00,46.5,46.53,46.35,46.4,33700.0,34.7711,34.7936,34.659,34.6964,33700.0
2012-05-14 14:40:00,46.38,46.42,46.32,46.34,17800.0,34.6814,34.7113,34.6365,34.6515,17800.0
2012-05-14 14:45:00,46.36,46.37,46.29,46.3,19500.0,34.6664,34.6739,34.6141,34.6216,19500.0
2012-05-14 14:50:00,46.3,46.31,46.15,46.16,28600.0,34.6216,34.6291,34.5094,34.5169,28600.0
2012-05-14 14:55:00,46.15,46.17,46.05,46.11,22300.0,34.5094,34.5244,34.4346,34.4795,22300.0
2012-05-14 15:00:00,46.12,46.12,46.05,46.05,30400.0,34.487,34.487,34.4346,34.4346,30400.0
2012-05-14 15:05:00,46.05,46.2,46.05,46.19,23300.0,34.4346,34.5468,34.4346,34.5393,23300.0
2012-05-14 15:10:00,46.2,46.24,46.17,46.19,22200.0,34.5468,34.5767,34.5244,34.5393,22200.0
2012-05-14 15:15:00,46.19,46.25,46.11,46.11,23700.0,34.5393,34.5842,34.4795,34.4795,23700.0
2012-05-14 15:20:00,46.11,46.11,46.04,46.08,29400.0,34.4795,34.4795,34.4272,34.4571,29400.0
2012-05-14 15:25:00,46.07,46.08,45.96,45.97,34900.0,34.4496,34.4571,34.3673,34.3748,34900.0
2012-05-14 15:30:00,45.96,46.08,45.96,45.99,70500.0,34.3673,34.4571,34.3673,34.3898,70500.0
2012-05-14 15:35:00,46.0,46.01,45.9,45.94,52200.0,34.3972,34.4047,34.3225,34.3524,52200.0
2012-05-14 15:40:00,45.96,46.07,45.94,45.99,76200.0,34.3673,34.4496,34.3524,34.3898,76200.0
2012-05-14 15:45:00,45.99,45.99,45.84,45.96,54600.0,34.3898,34.3898,34.2776,34.3673,54600.0
2012-05-14 15:50:00,45.97,46.04,45.95,45.96,62800.0,34.3748,34.4272,34.3599,34.3673,62800.0
2012-05-14 15:55:00,45.97,46.01,45.91,45.92,98500.0,34.3748,34.4047,34.3299,34.3374,98500.0
2012-05-15 09:30:00,46.06,46.57,45.95,46.32,50900.0,34.4421,34.8235,34.3599,34.6365,50900.0
2012-05-15 09:35:00,46.33,46.52,46.29,46.52,16500.0,34.644,34.7861,34.6141,34.7861,16500.0
2012-05-15 09:40:00,46.52,46.64,46.28,46.32,44500.0,34.7861,34.8758,34.6066,34.6365,44500.0
2012-05-15 09:45:00,46.32,46.48,46.2,46.32,38800.0,34.6365,34.7562,34.5468,34.6365,38800.0
2012-05-15 09:50:00,46.32,46.34,46.25,46.32,24700.0,34.6365,34.6515,34.5842,34.6365,24700.0
2012-05-15 09:55:00,46.32,46.34,46.18,46.3,32300.0,34.6365,34.6515,34.5318,34.6216,32300.0
2012-05-15 10:00:00,46.3,46.45,46.2,46.21,69400.0,34.6216,34.7337,34.5468,34.5543,69400.0
2012-05-15 10:05:00,46.21,46.36,46.11,46.23,39600.0,34.5543,34.6664,34.4795,34.5692,39600.0
2012-05-15 10:10:00,46.22,46.39,46.16,46.38,68000.0,34.5618,34.6889,34.5169,34.6814,68000.0
2012-05-15 10:15:00,46.36,46.59,46.35,46.52,41900.0,34.6664,34.8384,34.659,34.7861,41900.0
2012-05-15 10:20:00,46.52,46.64,46.46,46.48,32400.0,34.7861,34.8758,34.7412,34.7562,32400.0
2012-05-15 10:25:00,46.48,46.49,46.35,46.46,20100.0,34.7562,34.7636,34.659,34.7412,20100.0
2012-05-15 10:30:00,46.46,46.46,46.35,46.42,16800.0,34.7412,34.7412,34.659,34.7113,16800.0
2012-05-15 10:35:00,46.42,46.46,46.38,46.46,9400.0,34.7113,34.7412,34.6814,34.7412,9400.0
2012-05-15 10:40:00,46.45,46.47,46.39,46.44,11300.0,34.7337,34.7487,34.6889,34.7263,11300.0
2012-05-15 10:45:00,46.44,46.53,46.38,46.52,17300.0,34.7263,34.7936,34.6814,34.7861,17300.0
2012-05-15 10:50:00,46.51,46.51,46.32,46.35,22600.0,34.7786,34.7786,34.6365,34.659,22600.0
2012-05-15 10:55:00,46.35,46.36,46.2,46.27,14200.0,34.659,34.6664,34.5468,34.5991,14200.0
2012-05-15 11:00:00,46.29,46.31,46.2,46.2,11300.0,34.6141,34.6291,34.5468,34.5468,11300.0
2012-05-15 11:05:00,46.2,46.21,45.97,46.0,35700.0,34.5468,34.5543,34.3748,34.3972,35700.0
2012-05-15 11:10:00,46.04,46.05,46.01,46.05,47600.0,34.4272,34.4346,34.4047,34.4346,47600.0
2012-05-15 11:15:00,46.04,46.06,46.01,46.04,42500.0,34.4272,34.4421,34.4047,34.4272,42500.0
2012-05-15 11:20:00,46.03,46.14,46.01,46.06,31200.0,34.4197,34.5019,34.4047,34.4421,31200.0
2012-05-15 11:25:00,46.05,46.06,46.0,46.01,25800.0,34.4346,34.4421,34.3972,34.4047,25800.0
2012-05-15 11:30:00,46.01,46.03,45.87,46.02,47300.0,34.4047,34.4197,34.3,34.4122,47300.0
2012-05-15 11:35:00,46.01,46.18,46.0,46.03,27700.0,34.4047,34.5318,34.3972,34.4197,27700.0
2012-05-15 11:40:00,46.04,46.13,46.0,46.07,13800.0,34.4272,34.4945,34.3972,34.4496,13800.0
2012-05-15 11:45:00,46.07,46.18,46.04,46.12,28000.0,34.4496,34.5318,34.4272,34.487,28000.0
2012-05-15 11:50:00,46.11,46.11,45.96,45.99,52500.0,34.4795,34.4795,34.3673,34.3898,52500.0
2012-05-15 11:55:00,46.0,46.01,45.91,45.91,22300.0,34.3972,34.4047,34.3299,34.3299,22300.0
2012-05-15 12:00:00,45.9,45.94,45.87,45.88,24000.0,34.3225,34.3524,34.3,34.3075,24000.0
2012-05-15 12:05:00,45.87,46.0,45.83,45.95,32600.0,34.3,34.3972,34.2701,34.3599,32600.0
2012-05-15 12:10:00,45.97,46.08,45.96,46.08,28600.0,34.3748,34.4571,34.3673,34.4571,28600.0
2012-05-15 12:15:00,46.08,46.08,45.98,46.01,20800.0,34.4571,34.4571,34.3823,34.4047,20800.0
2012-05-15 12:20:00,46.01,46.01,45.95,45.99,10200.0,34.4047,34.4047,34.3599,34.3898,10200.0
2012-05-15 12:25:00,45.99,46.03,45.97,45.99,56900.0,34.3898,34.4197,34.3748,34.3898,56900.0
2012-05-15 12:30:00,46.01,46.1,46.0,46.05,13500.0,34.4047,34.472,34.3972,34.4346,13500.0
2012-05-15 12:35:00,46.05,46.07,46.0,46.04,15500.0,34.4346,34.4496,34.3972,34.4272,15500.0
2012-05-15 12:40:00,46.03,46.06,46.0,46.06,13100.0,34.4197,34.4421,34.3972,34.4421,13100.0
2012-05-15 12:45:00,46.05,46.05,45.97,46.03,20800.0,34.4346,34.4346,34.3748,34.4197,20800.0
2012-05-15 12:50:00,46.02,46.03,45.89,45.89,18100.0,34.4122,34.4197,34.315,34.315,18100.0
2012-05-15 12:55:00,45.9,45.9,45.8,45.84,13700.0,34.3225,34.3225,34.2477,34.2776,13700.0
2012-05-15 13:00:00,45.86,45.91,45.81,45.89,13600.0,34.2926,34.3299,34.2552,34.315,13600.0
2012-05-15 13:05:00,45.88,45.97,45.88,45.92,14200.0,34.3075,34.3748,34.3075,34.3374,14200.0
2012-05-15 13:10:00,45.92,46.0,45.91,45.96,23800.0,34.3374,34.3972,34.3299,34.3673,23800.0
2012-05-15 13:15:00,45.96,45.98,45.95,45.98,42800.0,34.3673,34.3823,34.3599,34.3823,42800.0
2012-05-15 13:20:00,45.98,46.12,45.98,46.09,26100.0,34.3823,34.487,34.3823,34.4645,26100.0
2012-05-15 13:25:00,46.09,46.1,46.0,46.08,102300.0,34.4645,34.472,34.3972,34.4571,102300.0
2012-05-15 13:30:00,46.08,46.08,45.91,45.91,29700.0,34.4571,34.4571,34.3299,34.3299,29700.0
2012-05-15 13:35:00,45.92,45.98,45.89,45.94,19900.0,34.3374,34.3823,34.315,34.3524,19900.0
2012-05-15 13:40:00,45.95,45.98,45.88,45.91,12800.0,34.3599,34.3823,34.3075,34.3299,12800.0
2012-05-15 13:45:00,45.9,45.92,45.83,45.88,28400.0,34.3225,34.3374,34.2701,34.3075,28400.0
2012-05-15 13:50:00,45.87,45.92,45.77,45.79,22800.0,34.3,34.3374,34.2253,34.2402,22800.0
2012-05-15 13:55:00,45.79,45.81,45.75,45.75,60000.0,34.2402,34.2552,34.2103,34.2103,60000.0
2012-05-15 14:00:00,45.75,45.87,45.75,45.87,30100.0,34.2103,34.3,34.2103,34.3,30100.0
2012-05-15 14:05:00,45.87,46.03,45.87,46.03,28300.0,34.3,34.4197,34.3,34.4197,28300.0
2012-05-15 14:10:00,46.03,46.09,45.96,46.06,51300.0,34.4197,34.4645,34.3673,34.4421,51300.0
2012-05-15 14:15:00,46.07,46.08,45.97,46.03,16900.0,34.4496,34.4571,34.3748,34.4197,16900.0
2012-05-15 14:20:00,46.02,46.12,46.0,46.05,38100.0,34.4122,34.487,34.3972,34.4346,38100.0
2012-05-15 14:25:00,46.05,46.15,46.02,46.15,40800.0,34.4346,34.5094,34.4122,34.5094,40800.0
2012-05-15 14:30:00,46.16,46.25,46.09,46.25,43600.0,34.5169,34.5842,34.4645,34.5842,43600.0
2012-05-15 14:35:00,46.25,46.26,46.05,46.09,27900.0,34.5842,34.5917,34.4346,34.4645,27900.0
2012-05-15 14:40:00,46.09,46.16,46.01,46.16,26400.0,34.4645,34.5169,34.4047,34.5169,26400.0
2012-05-15 14:45:00,46.15,46.18,46.08,46.09,33200.0,34.5094,34.5318,34.4571,34.4645,33200.0
2012-05-15 14:50:00,46.09,46.09,45.95,45.97,32000.0,34.4645,34.4645,34.3599,34.3748,32000.0
2012-05-15 14:55:00,45.96,46.01,45.83,45.85,85000.0,34.3673,34.4047,34.2701,34.2851,85000.0
2012-05-15 15:00:00,45.86,45.86,45.7,45.72,86100.0,34.2926,34.2926,34.1729,34.1879,86100.0
2012-05-15 15:05:00,45.73,45.75,45.5,45.56,55900.0,34.1953,34.2103,34.0234,34.0682,55900.0
2012-05-15 15:10:00,45.57,45.59,45.36,45.4,68700.0,34.0757,34.0907,33.9187,33.9486,68700.0
2012-05-15 15:15:00,45.37,45.39,45.2,45.28,62700.0,33.9262,33.9411,33.799,33.8589,62700.0
2012-05-15 15:20:00,45.29,45.29,45.19,45.24,57700.0,33.8663,33.8663,33.7916,33.8289,57700.0
2012-05-15 15:25:00,45.25,45.25,45.0,45.02,67500.0,33.8364,33.8364,33.6495,33.6644,67500.0
2012-05-15 15:30:00,45.03,45.18,45.03,45.14,58600.0,33.6719,33.7841,33.6719,33.7542,58600.0
2012-05-15 15:35:00,45.14,45.21,45.08,45.11,72300.0,33.7542,33.8065,33.7093,33.7317,72300.0
2012-05-15 15:40:00,45.09,45.23,45.0,45.0,81700.0,33.7168,33.8215,33.6495,33.6495,81700.0
2012-05-15 15:45:00,45.01,45.1,44.91,44.92,111200.0,33.657,33.7243,33.5822,33.5897,111200.0
2012-05-15 15:50:00,44.93,45.04,44.88,45.04,154200.0,33.5971,33.6794,33.5597,33.6794,154200.0
2012-05-15 15:55:00,45.04,45.41,45.03,45.4,300900.0,33.6794,33.9561,33.6719,33.9486,300900.0
2012-05-16 09:30:00,42.15,42.85,40.5,40.5,733200.0,31.5183,32.0418,30.2845,30.2845,733200.0
2012-05-16 09:35:00,40.5,40.52,39.68,40.3,834100.0,30.2845,30.2995,29.6714,30.135,834100.0
2012-05-16 09:40:00,40.31,40.88,40.2,40.27,494700.0,30.1425,30.5687,30.0602,30.1125,494700.0
2012-05-16 09:45:00,40.26,40.28,39.5,39.54,499500.0,30.1051,30.12,29.5368,29.5667,499500.0
2012-05-16 09:50:00,39.52,40.2,39.46,40.05,319300.0,29.5517,30.0602,29.5069,29.948,319300.0
2012-05-16 09:55:00,40.05,40.85,40.0,40.64,333100.0,29.948,30.5462,29.9106,30.3892,333100.0
2012-05-16 10:00:00,40.67,40.68,40.31,40.52,284400.0,30.4117,30.4191,30.1425,30.2995,284400.0
2012-05-16 10:05:00,40.52,40.53,40.18,40.47,162400.0,30.2995,30.307,30.0452,30.2621,162400.0
2012-05-16 10:10:00,40.47,40.53,40.35,40.4,155900.0,30.2621,30.307,30.1724,30.2098,155900.0
2012-05-16 10:15:00,40.4,40.48,39.83,40.08,348600.0,30.2098,30.2696,29.7835,29.9705,348600.0
2012-05-16 10:20:00,40.08,40.2,40.0,40.12,151800.0,29.9705,30.0602,29.9106,30.0004,151800.0
2012-05-16 10:25:00,40.12,40.12,40.02,40.03,157700.0,30.0004,30.0004,29.9256,29.9331,157700.0
2012-05-16 10:30:00,40.03,40.17,40.02,40.05,192900.0,29.9331,30.0378,29.9256,29.948,192900.0
2012-05-16 10:35:00,40.04,40.04,39.73,39.89,241300.0,29.9406,29.9406,29.7087,29.8284,241300.0
2012-05-16 10:40:00,39.89,39.97,39.81,39.93,210800.0,29.8284,29.8882,29.7686,29.8583,210800.0
2012-05-16 10:45:00,39.93,40.08,39.93,39.95,344900.0,29.8583,29.9705,29.8583,29.8733,344900.0
2012-05-16 10:50:00,39.96,40.08,39.95,39.96,120800.0,29.8807,29.9705,29.8733,29.8807,120800.0
2012-05-16 10:55:00,39.96,40.32,39.95,40.23,208400.0,29.8807,30.1499,29.8733,30.0826,208400.0
2012-05-16 11:00:00,40.22,40.96,40.09,40.67,253300.0,30.0752,30.6285,29.9779,30.4117,253300.0
2012-05-16 11:05:00,40.67,40.82,40.25,40.38,177800.0,30.4117,30.5238,30.0976,30.1948,177800.0
2012-05-16 11:10:00,40.38,40.42,40.1,40.2,72000.0,30.1948,30.2247,29.9854,30.0602,72000.0
2012-05-16 11:15:00,40.2,40.21,39.99,40.0,155900.0,30.0602,30.0677,29.9032,29.9106,155900.0
2012-05-16 11:20:00,40.0,40.12,40.0,40.05,95500.0,29.9106,30.0004,29.9106,29.948,95500.0
2012-05-16 11:25:00,40.06,40.16,40.01,40.04,53100.0,29.9555,30.0303,29.9181,29.9406,53100.0
2012-05-16 11:30:00,40.04,40.14,40.01,40.01,70400.0,29.9406,30.0153,29.9181,29.9181,70400.0
2012-05-16 11:35:00,40.02,40.08,40.0,40.02,56800.0,29.9256,29.9705,29.9106,29.9256,56800.0
2012-05-16 11:40:00,40.03,40.03,39.56,39.72,233700.0,29.9331,29.9331,29.5816,29.7013,233700.0
2012-05-16 11:45:00,39.72,39.73,39.49,39.52,136500.0,29.7013,29.7087,29.5293,29.5517,136500.0
2012-05-16 11:50:00,39.51,39.6,39.5,39.56,66000.0,29.5442,29.6115,29.5368,29.5816,66000.0
2012-05-16 11:55:00,39.57,39.57,39.31,39.52,133200.0,29.5891,29.5891,29.3947,29.5517,133200.0
2012-05-16 12:00:00,39.53,39.62,39.32,39.34,102400.0,29.5592,29.6265,29.4022,29.4171,102400.0
2012-05-16 12:05:00,39.33,39.33,39.07,39.09,161600.0,29.4096,29.4096,29.2152,29.2302,161600.0
2012-05-16 12:10:00,39.1,39.14,39.0,39.05,197500.0,29.2377,29.2676,29.1629,29.2003,197500.0
2012-05-16 12:15:00,39.07,39.36,39.01,39.13,91900.0,29.2152,29.4321,29.1704,29.2601,91900.0
2012-05-16 12:20:00,39.12,39.26,39.02,39.03,48800.0,29.2526,29.3573,29.1778,29.1853,48800.0
2012-05-16 12:25:00,39.04,39.22,38.89,39.18,182800.0,29.1928,29.3274,29.0806,29.2975,182800.0
2012-05-16 12:30:00,39.18,39.18,38.84,38.91,119100.0,29.2975,29.2975,29.0432,29.0956,119100.0
2012-05-16 12:35:00,38.91,39.04,38.85,38.98,91700.0,29.0956,29.1928,29.0507,29.1479,91700.0
2012-05-16 12:40:00,38.97,38.98,38.71,38.8,69800.0,29.1404,29.1479,28.946,29.0133,69800.0
2012-05-16 12:45:00,38.76,38.85,38.62,38.77,70400.0,28.9834,29.0507,28.8787,28.9909,70400.0
2012-05-16 12:50:00,38.77,38.8,38.63,38.66,43400.0,28.9909,29.0133,28.8862,28.9086,43400.0
2012-05-16 12:55:00,38.66,38.82,38.63,38.65,88000.0,28.9086,29.0283,28.8862,28.9012,88000.0
2012-05-16 13:00:00,38.65,38.68,38.51,38.57,58800.0,28.9012,28.9236,28.7965,28.8413,58800.0
2012-05-16 13:05:00,38.54,38.56,38.45,38.45,109800.0,28.8189,28.8339,28.7516,28.7516,109800.0
2012-05-16 13:10:00,38.44,38.68,38.41,38.63,95500.0,28.7441,28.9236,28.7217,28.8862,95500.0
2012-05-16 13:15:00,38.64,38.79,38.63,38.72,56800.0,28.8937,29.0058,28.8862,28.9535,56800.0
2012-05-16 13:20:00,38.72,38.73,38.5,38.62,66700.0,28.9535,28.961,28.789,28.8787,66700.0
2012-05-16 13:25:00,38.63,38.73,38.55,38.67,54400.0,28.8862,28.961,28.8264,28.9161,54400.0
2012-05-16 13:30:00,38.67,38.68,38.34,38.44,116900.0,28.9161,28.9236,28.6694,28.7441,116900.0
2012-05-16 13:35:00,38.43,38.48,38.26,38.43,84500.0,28.7367,28.774,28.6095,28.7367,84500.0
2012-05-16 13:40:00,38.42,38.49,38.4,38.44,56000.0,28.7292,28.7815,28.7142,28.7441,56000.0
2012-05-16 13:45:00,38.45,38.66,38.43,38.59,110100.0,28.7516,28.9086,28.7367,28.8563,110100.0
2012-05-16 13:50:00,38.57,38.86,38.56,38.69,113600.0,28.8413,29.0582,28.8339,28.9311,113600.0
2012-05-16 13:55:00,38.66,38.85,38.65,38.78,52400.0,28.9086,29.0507,28.9012,28.9984,52400.0
2012-05-16 14:00:00,38.78,38.91,38.75,38.78,93300.0,28.9984,29.0956,28.9759,28.9984,93300.0
2012-05-16 14:05:00,38.78,38.82,38.45,38.45,139100.0,28.9984,29.0283,28.7516,28.7516,139100.0
2012-05-16 14:10:00,38.45,38.55,38.4,38.5,84300.0,28.7516,28.8264,28.7142,28.789,84300.0
2012-05-16 14:15:00,38.5,38.68,38.5,38.65,67600.0,28.789,28.9236,28.789,28.9012,67600.0
2012-05-16 14:20:00,38.65,38.68,38.58,38.6,60300.0,28.9012,28.9236,28.8488,28.8638,60300.0
2012-05-16 14:25:00,38.6,38.64,38.5,38.62,90800.0,28.8638,28.8937,28.789,28.8787,90800.0
2012-05-16 14:30:00,38.62,38.79,38.61,38.72,88300.0,28.8787,29.0058,28.8713,28.9535,88300.0
2012-05-16 14:35:00,38.71,38.89,38.63,38.75,124000.0,28.946,29.0806,28.8862,28.9759,124000.0
2012-05-16 14:40:00,38.75,38.8,38.68,38.74,83400.0,28.9759,29.0133,28.9236,28.9685,83400.0
2012-05-16 14:45:00,38.74,39.08,38.68,39.01,130600.0,28.9685,29.2227,28.9236,29.1704,130600.0
2012-05-16 14:50:00,39.01,39.02,38.74,38.8,121200.0,29.1704,29.1778,28.9685,29.0133,121200.0
2012-05-16 14:55:00,38.8,38.97,38.8,38.86,91700.0,29.0133,29.1404,29.0133,29.0582,91700.0
2012-05-16 15:00:00,38.86,38.97,38.6,38.94,177500.0,29.0582,29.1404,28.8638,29.118,177500.0
2012-05-16 15:05:00,38.94,39.25,38.93,39.21,290800.0,29.118,29.3498,29.1105,29.3199,290800.0
2012-05-16 15:10:00,39.22,39.49,39.18,39.48,293700.0,29.3274,29.5293,29.2975,29.5218,293700.0
2012-05-16 15:15:00,39.49,39.49,39.07,39.14,125600.0,29.5293,29.5293,29.2152,29.2676,125600.0
2012-05-16 15:20:00,39.14,39.35,39.09,39.34,94500.0,29.2676,29.4246,29.2302,29.4171,94500.0
2012-05-16 15:25:00,39.34,39.34,39.2,39.22,98100.0,29.4171,29.4171,29.3124,29.3274,98100.0
2012-05-16 15:30:00,39.23,39.45,39.2,39.42,168500.0,29.3349,29.4994,29.3124,29.4769,168500.0
2012-05-16 15:35:00,39.42,39.48,39.31,39.32,133100.0,29.4769,29.5218,29.3947,29.4022,133100.0
2012-05-16 15:40:00,39.33,39.42,39.29,39.39,130800.0,29.4096,29.4769,29.3797,29.4545,130800.0
2012-05-16 15:45:00,39.39,39.67,39.38,39.57,218700.0,29.4545,29.6639,29.447,29.5891,218700.0
2012-05-16 15:50:00,39.57,39.58,39.3,39.51,226900.0,29.5891,29.5966,29.3872,29.5442,226900.0
2012-05-16 15:55:00,39.51,39.57,39.41,39.5,339200.0,29.5442,29.5891,29.4695,29.5368,339200.0
2012-05-17 09:30:00,38.79,39.24,38.42,38.99,296600.0,29.0058,29.3423,28.7292,29.1554,296600.0
2012-05-17 09:35:00,38.97,39.14,38.91,38.93,86000.0,29.1404,29.2676,29.0956,29.1105,86000.0
2012-05-17 09:40:00,38.92,38.92,38.51,38.7,262700.0,29.1031,29.1031,28.7965,28.9386,262700.0
2012-05-17 09:45:00,38.69,38.74,38.58,38.73,139900.0,28.9311,28.9685,28.8488,28.961,139900.0
2012-05-17 09:50:00,38.73,38.73,38.42,38.46,134100.0,28.961,28.961,28.7292,28.7591,134100.0
2012-05-17 09:55:00,38.46,38.47,37.8,38.06,216900.0,28.7591,28.7666,28.2656,28.46,216900.0
2012-05-17 10:00:00,38.07,38.07,37.59,37.82,147300.0,28.4675,28.4675,28.1085,28.2805,147300.0
2012-05-17 10:05:00,37.82,38.15,37.72,38.08,105300.0,28.2805,28.5273,28.2057,28.4749,105300.0
2012-05-17 10:10:00,38.08,38.32,38.03,38.26,97200.0,28.4749,28.6544,28.4375,28.6095,97200.0
2012-05-17 10:15:00,38.26,38.37,38.21,38.21,108600.0,28.6095,28.6918,28.5721,28.5721,108600.0
2012-05-17 10:20:00,38.2,38.3,37.86,38.0,113200.0,28.5647,28.6394,28.3104,28.4151,113200.0
2012-05-17 10:25:00,38.01,38.06,37.89,37.96,58800.0,28.4226,28.46,28.3329,28.3852,58800.0
2012-05-17 10:30:00,37.96,37.96,37.75,37.83,73500.0,28.3852,28.3852,28.2282,28.288,73500.0
2012-05-17 10:35:00,37.83,38.0,37.82,37.98,83700.0,28.288,28.4151,28.2805,28.4002,83700.0
2012-05-17 10:40:00,37.99,38.0,37.89,37.93,46500.0,28.4076,28.4151,28.3329,28.3628,46500.0
2012-05-17 10:45:00,37.93,37.97,37.82,37.94,63400.0,28.3628,28.3927,28.2805,28.3702,63400.0
2012-05-17 10:50:00,37.95,38.01,37.8,37.84,76900.0,28.3777,28.4226,28.2656,28.2955,76900.0
2012-05-17 10:55:00,37.83,37.84,37.64,37.82,98800.0,28.288,28.2955,28.1459,28.2805,98800.0
2012-05-17 11:00:00,37.82,37.82,37.6,37.63,99200.0,28.2805,28.2805,28.116,28.1384,99200.0
2012-05-17 11:05:00,37.65,37.79,37.53,37.76,81700.0,28.1534,28.2581,28.0637,28.2357,81700.0
2012-05-17 11:10:00,37.73,37.87,37.72,37.87,43500.0,28.2132,28.3179,28.2057,28.3179,43500.0
2012-05-17 11:15:00,37.86,37.94,37.76,37.82,57100.0,28.3104,28.3702,28.2357,28.2805,57100.0
2012-05-17 11:20:00,37.82,37.83,37.5,37.51,55900.0,28.2805,28.288,28.0412,28.0487,55900.0
2012-05-17 11:25:00,37.51,37.51,37.39,37.48,68800.0,28.0487,28.0487,27.959,28.0263,68800.0
2012-05-17 11:30:00,37.51,37.57,37.3,37.35,71000.0,28.0487,28.0936,27.8917,27.9291,71000.0
2012-05-17 11:35:00,37.35,37.37,37.16,37.18,63300.0,27.9291,27.944,27.787,27.8019,63300.0
2012-05-17 11:40:00,37.16,37.16,37.03,37.12,111900.0,27.787,27.787,27.6898,27.7571,111900.0
2012-05-17 11:45:00,37.12,37.23,37.1,37.22,64100.0,27.7571,27.8393,27.7421,27.8319,64100.0
2012-05-17 11:50:00,37.23,37.27,36.82,36.86,139100.0,27.8393,27.8692,27.5328,27.5627,139100.0
2012-05-17 11:55:00,36.86,36.93,36.62,36.75,110200.0,27.5627,27.615,27.3832,27.4804,110200.0
2012-05-17 12:00:00,36.78,36.91,36.71,36.72,80700.0,27.5028,27.6,27.4505,27.458,80700.0
2012-05-17 12:05:00,36.72,36.84,36.66,36.68,76600.0,27.458,27.5477,27.4131,27.4281,76600.0
2012-05-17 12:10:00,36.68,36.68,36.5,36.59,70100.0,27.4281,27.4281,27.2935,27.3608,70100.0
2012-05-17 12:15:00,36.57,36.84,36.55,36.83,78000.0,27.3458,27.5477,27.3309,27.5402,78000.0
2012-05-17 12:20:00,36.84,37.08,36.82,37.0,63200.0,27.5477,27.7272,27.5328,27.6673,63200.0
2012-05-17 12:25:00,37.01,37.02,36.92,36.96,50900.0,27.6748,27.6823,27.6075,27.6374,50900.0
2012-05-17 12:30:00,36.98,37.03,36.81,36.82,40000.0,27.6524,27.6898,27.5253,27.5328,40000.0
2012-05-17 12:35:00,36.81,36.96,36.77,36.94,35500.0,27.5253,27.6374,27.4954,27.6225,35500.0
2012-05-17 12:40:00,36.93,37.06,36.93,37.04,37800.0,27.615,27.7122,27.615,27.6973,37800.0
2012-05-17 12:45:00,37.04,37.05,36.96,37.0,21700.0,27.6973,27.7047,27.6374,27.6673,21700.0
2012-05-17 12:50:00,37.0,37.0,36.7,36.73,46000.0,27.6673,27.6673,27.443,27.4655,46000.0
2012-05-17 12:55:00,36.75,36.88,36.73,36.78,36200.0,27.4804,27.5776,27.4655,27.5028,36200.0
2012-05-17 13:00:00,36.77,37.02,36.77,36.97,27700.0,27.4954,27.6823,27.4954,27.6449,27700.0
2012-05-17 13:05:00,36.96,37.1,36.96,37.05,115900.0,27.6374,27.7421,27.6374,27.7047,115900.0
2012-05-17 13:10:00,37.06,37.2,37.02,37.13,67500.0,27.7122,27.8169,27.6823,27.7646,67500.0
2012-05-17 13:15:00,37.15,37.33,37.14,37.29,45400.0,27.7795,27.9141,27.772,27.8842,45400.0
2012-05-17 13:20:00,37.3,37.44,37.24,37.43,42200.0,27.8917,27.9964,27.8468,27.9889,42200.0
2012-05-17 13:25:00,37.41,37.44,37.28,37.33,19200.0,27.9739,27.9964,27.8767,27.9141,19200.0
2012-05-17 13:30:00,37.33,37.37,37.22,37.24,39700.0,27.9141,27.944,27.8319,27.8468,39700.0
2012-05-17 13:35:00,37.24,37.33,37.23,37.27,24700.0,27.8468,27.9141,27.8393,27.8692,24700.0
2012-05-17 13:40:00,37.27,37.33,37.26,37.26,28900.0,27.8692,27.9141,27.8618,27.8618,28900.0
2012-05-17 13:45:00,37.26,37.32,37.23,37.23,31300.0,27.8618,27.9066,27.8393,27.8393,31300.0
2012-05-17 13:50:00,37.23,37.23,37.12,37.23,37100.0,27.8393,27.8393,27.7571,27.8393,37100.0
2012-05-17 13:55:00,37.22,37.32,37.22,37.32,22400.0,27.8319,27.9066,27.8319,27.9066,22400.0
2012-05-17 14:00:00,37.31,37.31,37.2,37.26,25100.0,27.8992,27.8992,27.8169,27.8618,25100.0
2012-05-17 14:05:00,37.26,37.26,36.97,36.98,51600.0,27.8618,27.8618,27.6449,27.6524,51600.0
2012-05-17 14:10:00,36.96,37.06,36.96,37.05,55100.0,27.6374,27.7122,27.6374,27.7047,55100.0
2012-05-17 14:15:00,37.06,37.08,37.03,37.05,28000.0,27.7122,27.7272,27.6898,27.7047,28000.0
2012-05-17 14:20:00,37.05,37.19,37.05,37.15,20700.0,27.7047,27.8094,27.7047,27.7795,20700.0
2012-05-17 14:25:00,37.15,37.19,36.99,37.0,153300.0,27.7795,27.8094,27.6599,27.6673,153300.0
2012-05-17 14:30:00,37.0,37.0,36.86,36.9,23200.0,27.6673,27.6673,27.5627,27.5926,23200.0
2012-05-17 14:35:00,36.89,36.89,36.8,36.86,26100.0,27.5851,27.5851,27.5178,27.5627,26100.0
2012-05-17 14:40:00,36.86,36.86,36.81,36.86,44700.0,27.5627,27.5627,27.5253,27.5627,44700.0
2012-05-17 14:45:00,36.86,36.98,36.86,36.93,31200.0,27.5627,27.6524,27.5627,27.615,31200.0
2012-05-17 14:50:00,36.94,36.95,36.89,36.91,21000.0,27.6225,27.63,27.5851,27.6,21000.0
2012-05-17 14:55:00,36.91,36.98,36.89,36.98,20900.0,27.6,27.6524,27.5851,27.6524,20900.0
2012-05-17 15:00:00,36.98,37.1,36.97,37.1,49000.0,27.6524,27.7421,27.6449,27.7421,49000.0
2012-05-17 15:05:00,37.09,37.1,36.88,36.88,74500.0,27.7346,27.7421,27.5776,27.5776,74500.0
2012-05-17 15:10:00,36.88,36.97,36.88,36.96,56500.0,27.5776,27.6449,27.5776,27.6374,56500.0
2012-05-17 15:15:00,36.96,36.96,36.7,36.73,73000.0,27.6374,27.6374,27.443,27.4655,73000.0
2012-05-17 15:20:00,36.74,36.8,36.66,36.69,77100.0,27.4729,27.5178,27.4131,27.4355,77100.0
2012-05-17 15:25:00,36.68,36.75,36.65,36.7,47500.0,27.4281,27.4804,27.4056,27.443,47500.0
2012-05-17 15:30:00,36.7,36.7,36.55,36.59,75900.0,27.443,27.443,27.3309,27.3608,75900.0
2012-05-17 15:35:00,36.59,36.59,36.47,36.5,102400.0,27.3608,27.3608,27.271,27.2935,102400.0
2012-05-17 15:40:00,36.5,36.57,36.5,36.55,88100.0,27.2935,27.3458,27.2935,27.3309,88100.0
2012-05-17 15:45:00,36.56,36.58,36.55,36.57,124400.0,27.3383,27.3533,27.3309,27.3458,124400.0
2012-05-17 15:50:00,36.57,36.62,36.5,36.62,223200.0,27.3458,27.3832,27.2935,27.3832,223200.0
2012-05-17 15:55:00,36.62,36.65,36.55,36.55,249200.0,27.3832,27.4056,27.3309,27.3309,249200.0
2012-05-18 09:30:00,36.45,36.84,36.15,36.54,188000.0,27.2561,27.5477,27.0317,27.3234,188000.0
2012-05-18 09:35:00,36.52,36.52,36.12,36.13,79200.0,27.3084,27.3084,27.0093,27.0168,79200.0
2012-05-18 09:40:00,36.12,36.23,35.78,35.86,138600.0,27.0093,27.0916,26.7551,26.8149,138600.0
2012-05-18 09:45:00,35.86,36.0,35.73,35.83,86700.0,26.8149,26.9196,26.7177,26.7925,86700.0
2012-05-18 09:50:00,35.82,36.03,35.67,35.96,119100.0,26.785,26.942,26.6728,26.8897,119100.0
2012-05-18 09:55:00,35.95,36.27,35.86,35.86,167600.0,26.8822,27.1215,26.8149,26.8149,167600.0
2012-05-18 10:00:00,35.87,36.03,35.87,36.0,159100.0,26.8224,26.942,26.8224,26.9196,159100.0
2012-05-18 10:05:00,36.0,36.1,35.88,36.1,181600.0,26.9196,26.9944,26.8299,26.9944,181600.0
2012-05-18 10:10:00,36.1,36.13,35.91,36.0,133300.0,26.9944,27.0168,26.8523,26.9196,133300.0
2012-05-18 10:15:00,36.0,36.02,35.83,35.86,99000.0,26.9196,26.9345,26.7925,26.8149,99000.0
2012-05-18 10:20:00,35.84,36.02,35.71,36.0,107700.0,26.7999,26.9345,26.7027,26.9196,107700.0
2012-05-18 10:25:00,36.01,36.05,35.98,36.05,49700.0,26.9271,26.957,26.9046,26.957,49700.0
2012-05-18 10:30:00,36.04,36.34,36.01,36.32,98600.0,26.9495,27.1738,26.9271,27.1589,98600.0
2012-05-18 10:35:00,36.33,36.55,36.27,36.55,75900.0,27.1663,27.3309,27.1215,27.3309,75900.0
2012-05-18 10:40:00,36.55,36.78,36.54,36.74,80100.0,27.3309,27.5028,27.3234,27.4729,80100.0
2012-05-18 10:45:00,36.76,36.94,36.75,36.85,73000.0,27.4879,27.6225,27.4804,27.5552,73000.0
2012-05-18 10:50:00,36.85,37.07,36.79,37.0,68800.0,27.5552,27.7197,27.5103,27.6673,68800.0
2012-05-18 10:55:00,37.0,37.08,36.77,37.0,140400.0,27.6673,27.7272,27.4954,27.6673,140400.0
2012-05-18 11:00:00,37.02,37.02,36.78,36.78,104800.0,27.6823,27.6823,27.5028,27.5028,104800.0
2012-05-18 11:05:00,36.77,36.77,36.52,36.54,42900.0,27.4954,27.4954,27.3084,27.3234,42900.0
2012-05-18 11:10:00,36.55,36.88,36.38,36.4,68100.0,27.3309,27.5776,27.2037,27.2187,68100.0
2012-05-18 11:15:00,36.41,36.48,36.31,36.35,48700.0,27.2262,27.2785,27.1514,27.1813,48700.0
2012-05-18 11:20:00,36.36,36.37,36.25,36.32,48200.0,27.1888,27.1963,27.1065,27.1589,48200.0
2012-05-18 11:25:00,36.34,36.45,36.3,36.35,29800.0,27.1738,27.2561,27.1439,27.1813,29800.0
2012-05-18 11:30:00,36.31,36.38,36.11,36.17,29700.0,27.1514,27.2037,27.0018,27.0467,29700.0
2012-05-18 11:35:00,36.15,36.24,36.08,36.21,81800.0,27.0317,27.099,26.9794,27.0766,81800.0
2012-05-18 11:40:00,36.19,36.21,36.09,36.1,18200.0,27.0617,27.0766,26.9869,26.9944,18200.0
2012-05-18 11:45:00,36.11,36.12,35.91,35.94,29600.0,27.0018,27.0093,26.8523,26.8747,29600.0
2012-05-18 11:50:00,35.94,36.0,35.85,35.89,33900.0,26.8747,26.9196,26.8074,26.8373,33900.0
2012-05-18 11:55:00,35.88,36.06,35.82,36.02,44300.0,26.8299,26.9644,26.785,26.9345,44300.0
2012-05-18 12:00:00,36.04,36.07,35.97,36.0,99700.0,26.9495,26.9719,26.8971,26.9196,99700.0
2012-05-18 12:05:00,36.0,36.01,35.92,35.98,33000.0,26.9196,26.9271,26.8598,26.9046,33000.0
2012-05-18 12:10:00,36.0,36.03,35.97,36.01,45000.0,26.9196,26.942,26.8971,26.9271,45000.0
2012-05-18 12:15:00,36.0,36.03,35.87,35.94,34300.0,26.9196,26.942,26.8224,26.8747,34300.0
2012-05-18 12:20:00,35.95,35.95,35.83,35.86,16900.0,26.8822,26.8822,26.7925,26.8149,16900.0
2012-05-18 12:25:00,35.86,35.94,35.83,35.9,45900.0,26.8149,26.8747,26.7925,26.8448,45900.0
2012-05-18 12:30:00,35.9,36.19,35.87,36.17,91300.0,26.8448,27.0617,26.8224,27.0467,91300.0
2012-05-18 12:35:00,36.16,36.22,36.12,36.12,74900.0,27.0392,27.0841,27.0093,27.0093,74900.0
2012-05-18 12:40:00,36.12,36.27,36.12,36.15,23300.0,27.0093,27.1215,27.0093,27.0317,23300.0
2012-05-18 12:45:00,36.15,36.28,36.14,36.28,28100.0,27.0317,27.129,27.0243,27.129,28100.0
2012-05-18 12:50:00,36.27,36.44,36.26,36.26,52500.0,27.1215,27.2486,27.114,27.114,52500.0
2012-05-18 12:55:00,36.27,36.3,36.21,36.21,25900.0,27.1215,27.1439,27.0766,27.0766,25900.0
2012-05-18 13:00:00,36.21,36.21,36.0,36.0,39200.0,27.0766,27.0766,26.9196,26.9196,39200.0
2012-05-18 13:05:00,36.0,36.16,35.96,36.1,39800.0,26.9196,27.0392,26.8897,26.9944,39800.0
2012-05-18 13:10:00,36.1,36.27,36.08,36.23,78200.0,26.9944,27.1215,26.9794,27.0916,78200.0
2012-05-18 13:15:00,36.22,36.3,36.16,36.19,46200.0,27.0841,27.1439,27.0392,27.0617,46200.0
2012-05-18 13:20:00,36.19,36.19,36.08,36.1,12200.0,27.0617,27.0617,26.9794,26.9944,12200.0
2012-05-18 13:25:00,36.1,36.12,36.04,36.06,19500.0,26.9944,27.0093,26.9495,26.9644,19500.0
2012-05-18 13:30:00,36.08,36.1,35.93,35.93,24100.0,26.9794,26.9944,26.8672,26.8672,24100.0
2012-05-18 13:35:00,35.94,35.95,35.83,35.84,23200.0,26.8747,26.8822,26.7925,26.7999,23200.0
2012-05-18 13:40:00,35.83,35.97,35.83,35.9,27500.0,26.7925,26.8971,26.7925,26.8448,27500.0
2012-05-18 13:45:00,35.89,35.9,35.82,35.88,22900.0,26.8373,26.8448,26.785,26.8299,22900.0
2012-05-18 13:50:00,35.89,35.91,35.75,35.83,16000.0,26.8373,26.8523,26.7326,26.7925,16000.0
2012-05-18 13:55:00,35.83,35.83,35.71,35.71,11800.0,26.7925,26.7925,26.7027,26.7027,11800.0
2012-05-18 14:00:00,35.71,35.82,35.69,35.82,42600.0,26.7027,26.785,26.6878,26.785,42600.0
2012-05-18 14:05:00,35.83,35.98,35.74,35.78,85800.0,26.7925,26.9046,26.7252,26.7551,85800.0
2012-05-18 14:10:00,35.8,35.87,35.76,35.86,18700.0,26.77,26.8224,26.7401,26.8149,18700.0
2012-05-18 14:15:00,35.85,35.9,35.77,35.77,26300.0,26.8074,26.8448,26.7476,26.7476,26300.0
2012-05-18 14:20:00,35.78,35.99,35.77,35.85,48600.0,26.7551,26.9121,26.7476,26.8074,48600.0
2012-05-18 14:25:00,35.84,35.97,35.79,35.93,35900.0,26.7999,26.8971,26.7626,26.8672,35900.0
2012-05-18 14:30:00,35.91,35.99,35.82,35.88,82100.0,26.8523,26.9121,26.785,26.8299,82100.0
2012-05-18 14:35:00,35.87,35.98,35.84,35.9,21600.0,26.8224,26.9046,26.7999,26.8448,21600.0
2012-05-18 14:40:00,35.91,35.91,35.79,35.85,29800.0,26.8523,26.8523,26.7626,26.8074,29800.0
2012-05-18 14:45:00,35.85,35.9,35.81,35.87,28400.0,26.8074,26.8448,26.7775,26.8224,28400.0
2012-05-18 14:50:00,35.87,36.0,35.87,35.91,38200.0,26.8224,26.9196,26.8224,26.8523,38200.0
2012-05-18 14:55:00,35.89,35.99,35.86,35.91,34800.0,26.8373,26.9121,26.8149,26.8523,34800.0
2012-05-18 15:00:00,35.9,35.97,35.8,35.89,34500.0,26.8448,26.8971,26.77,26.8373,34500.0
2012-05-18 15:05:00,35.92,35.96,35.84,35.9,30300.0,26.8598,26.8897,26.7999,26.8448,30300.0
2012-05-18 15:10:00,35.91,36.0,35.87,35.9,42400.0,26.8523,26.9196,26.8224,26.8448,42400.0
2012-05-18 15:15:00,35.89,35.94,35.87,35.89,22100.0,26.8373,26.8747,26.8224,26.8373,22100.0
2012-05-18 15:20:00,35.89,35.91,35.74,35.75,43000.0,26.8373,26.8523,26.7252,26.7326,43000.0
2012-05-18 15:25:00,35.75,35.9,35.74,35.87,71300.0,26.7326,26.8448,26.7252,26.8224,71300.0
2012-05-18 15:30:00,35.87,35.91,35.78,35.86,72400.0,26.8224,26.8523,26.7551,26.8149,72400.0
2012-05-18 15:35:00,35.87,35.96,35.84,35.94,79000.0,26.8224,26.8897,26.7999,26.8747,79000.0
2012-05-18 15:40:00,35.93,35.95,35.86,35.87,99400.0,26.8672,26.8822,26.8149,26.8224,99400.0
2012-05-18 15:45:00,35.87,35.95,35.85,35.87,96900.0,26.8224,26.8822,26.8074,26.8224,96900.0
2012-05-18 15:50:00,35.86,35.89,35.78,35.79,87200.0,26.8149,26.8373,26.7551,26.7626,87200.0
2012-05-18 15:55:00,35.8,35.9,35.79,35.88,209000.0,26.77,26.8448,26.7626,26.8299,209000.0
2012-05-21 09:30:00,36.36,36.52,36.0,36.45,88300.0,27.1888,27.3084,26.9196,27.2561,88300.0
2012-05-21 09:35:00,36.41,36.46,36.29,36.32,27500.0,27.2262,27.2636,27.1364,27.1589,27500.0
2012-05-21 09:40:00,36.37,36.4,36.06,36.23,28800.0,27.1963,27.2187,26.9644,27.0916,28800.0
2012-05-21 09:45:00,36.25,36.25,36.01,36.02,36300.0,27.1065,27.1065,26.9271,26.9345,36300.0
2012-05-21 09:50:00,36.03,36.06,35.77,35.77,45000.0,26.942,26.9644,26.7476,26.7476,45000.0
2012-05-21 09:55:00,35.79,36.06,35.78,35.96,44600.0,26.7626,26.9644,26.7551,26.8897,44600.0
2012-05-21 10:00:00,35.94,36.0,35.83,35.97,44500.0,26.8747,26.9196,26.7925,26.8971,44500.0
2012-05-21 10:05:00,35.98,36.04,35.92,36.0,43800.0,26.9046,26.9495,26.8598,26.9196,43800.0
2012-05-21 10:10:00,36.0,36.02,35.89,36.0,30700.0,26.9196,26.9345,26.8373,26.9196,30700.0
2012-05-21 10:15:00,35.98,36.05,35.95,36.05,41500.0,26.9046,26.957,26.8822,26.957,41500.0
2012-05-21 10:20:00,36.03,36.21,36.02,36.12,61900.0,26.942,27.0766,26.9345,27.0093,61900.0
2012-05-21 10:25:00,36.15,36.2,36.11,36.13,28900.0,27.0317,27.0691,27.0018,27.0168,28900.0
2012-05-21 10:30:00,36.13,36.24,36.11,36.22,40900.0,27.0168,27.099,27.0018,27.0841,40900.0
2012-05-21 10:35:00,36.19,36.25,36.17,36.18,42400.0,27.0617,27.1065,27.0467,27.0542,42400.0
2012-05-21 10:40:00,36.19,36.2,36.08,36.09,53300.0,27.0617,27.0691,26.9794,26.9869,53300.0
2012-05-21 10:45:00,36.09,36.18,36.08,36.09,27600.0,26.9869,27.0542,26.9794,26.9869,27600.0
2012-05-21 10:50:00,36.08,36.23,36.08,36.23,40700.0,26.9794,27.0916,26.9794,27.0916,40700.0
2012-05-21 10:55:00,36.22,36.32,36.17,36.32,35100.0,27.0841,27.1589,27.0467,27.1589,35100.0
2012-05-21 11:00:00,36.3,36.35,36.25,36.26,28300.0,27.1439,27.1813,27.1065,27.114,28300.0
2012-05-21 11:05:00,36.25,36.36,36.21,36.21,15700.0,27.1065,27.1888,27.0766,27.0766,15700.0
2012-05-21 11:10:00,36.21,36.32,36.12,36.32,17600.0,27.0766,27.1589,27.0093,27.1589,17600.0
2012-05-21 11:15:00,36.32,36.37,36.27,36.29,9600.0,27.1589,27.1963,27.1215,27.1364,9600.0
2012-05-21 11:20:00,36.29,36.31,36.2,36.22,12100.0,27.1364,27.1514,27.0691,27.0841,12100.0
2012-05-21 11:25:00,36.23,36.25,36.13,36.18,32300.0,27.0916,27.1065,27.0168,27.0542,32300.0
2012-05-21 11:30:00,36.19,36.26,36.17,36.22,17800.0,27.0617,27.114,27.0467,27.0841,17800.0
2012-05-21 11:35:00,36.22,36.25,36.15,36.15,15400.0,27.0841,27.1065,27.0317,27.0317,15400.0
2012-05-21 11:40:00,36.16,36.17,36.09,36.16,7600.0,27.0392,27.0467,26.9869,27.0392,7600.0
2012-05-21 11:45:00,36.15,36.16,36.04,36.05,14500.0,27.0317,27.0392,26.9495,26.957,14500.0
2012-05-21 11:50:00,36.04,36.04,35.95,35.95,21200.0,26.9495,26.9495,26.8822,26.8822,21200.0
2012-05-21 11:55:00,35.97,36.13,35.95,36.05,50200.0,26.8971,27.0168,26.8822,26.957,50200.0
2012-05-21 12:00:00,36.07,36.16,36.04,36.11,22000.0,26.9719,27.0392,26.9495,27.0018,22000.0
2012-05-21 12:05:00,36.12,36.16,36.07,36.1,13300.0,27.0093,27.0392,26.9719,26.9944,13300.0
2012-05-21 12:10:00,36.1,36.16,36.08,36.1,12300.0,26.9944,27.0392,26.9794,26.9944,12300.0
2012-05-21 12:15:00,36.08,36.2,36.08,36.2,29600.0,26.9794,27.0691,26.9794,27.0691,29600.0
2012-05-21 12:20:00,36.19,36.39,36.19,36.36,22200.0,27.0617,27.2112,27.0617,27.1888,22200.0
2012-05-21 12:25:00,36.37,36.39,36.32,36.35,10400.0,27.1963,27.2112,27.1589,27.1813,10400.0
2012-05-21 12:30:00,36.35,36.38,36.31,36.34,21000.0,27.1813,27.2037,27.1514,27.1738,21000.0
2012-05-21 12:35:00,36.34,36.47,36.33,36.46,34900.0,27.1738,27.271,27.1663,27.2636,34900.0
2012-05-21 12:40:00,36.46,36.5,36.39,36.42,17900.0,27.2636,27.2935,27.2112,27.2336,17900.0
2012-05-21 12:45:00,36.41,36.41,36.38,36.39,5800.0,27.2262,27.2262,27.2037,27.2112,5800.0
2012-05-21 12:50:00,36.38,36.39,36.33,36.34,8100.0,27.2037,27.2112,27.1663,27.1738,8100.0
2012-05-21 12:55:00,36.34,36.35,36.29,36.34,8100.0,27.1738,27.1813,27.1364,27.1738,8100.0
2012-05-21 13:00:00,36.34,36.39,36.33,36.38,19600.0,27.1738,27.2112,27.1663,27.2037,19600.0
2012-05-21 13:05:00,36.39,36.43,36.35,36.41,13600.0,27.2112,27.2411,27.1813,27.2262,13600.0
2012-05-21 13:10:00,36.4,36.5,36.38,36.38,24600.0,27.2187,27.2935,27.2037,27.2037,24600.0
2012-05-21 13:15:00,36.38,36.46,36.38,36.45,19000.0,27.2037,27.2636,27.2037,27.2561,19000.0
2012-05-21 13:20:00,36.45,36.5,36.44,36.44,19400.0,27.2561,27.2935,27.2486,27.2486,19400.0
2012-05-21 13:25:00,36.44,36.49,36.43,36.46,18000.0,27.2486,27.286,27.2411,27.2636,18000.0
2012-05-21 13:30:00,36.45,36.5,36.44,36.47,22300.0,27.2561,27.2935,27.2486,27.271,22300.0
2012-05-21 13:35:00,36.45,36.58,36.45,36.53,20600.0,27.2561,27.3533,27.2561,27.3159,20600.0
2012-05-21 13:40:00,36.53,36.58,36.52,36.56,12100.0,27.3159,27.3533,27.3084,27.3383,12100.0
2012-05-21 13:45:00,36.56,36.59,36.49,36.53,17100.0,27.3383,27.3608,27.286,27.3159,17100.0
2012-05-21 13:50:00,36.53,36.57,36.48,36.57,15900.0,27.3159,27.3458,27.2785,27.3458,15900.0
2012-05-21 13:55:00,36.59,36.59,36.49,36.5,9300.0,27.3608,27.3608,27.286,27.2935,9300.0
2012-05-21 14:00:00,36.52,36.52,36.41,36.46,26700.0,27.3084,27.3084,27.2262,27.2636,26700.0
2012-05-21 14:05:00,36.44,36.51,36.43,36.45,34900.0,27.2486,27.3009,27.2411,27.2561,34900.0
2012-05-21 14:10:00,36.45,36.45,36.41,36.45,8800.0,27.2561,27.2561,27.2262,27.2561,8800.0
2012-05-21 14:15:00,36.43,36.44,36.35,36.43,9900.0,27.2411,27.2486,27.1813,27.2411,9900.0
2012-05-21 14:20:00,36.45,36.5,36.37,36.42,37100.0,27.2561,27.2935,27.1963,27.2336,37100.0
2012-05-21 14:25:00,36.43,36.44,36.4,36.43,11400.0,27.2411,27.2486,27.2187,27.2411,11400.0
2012-05-21 14:30:00,36.42,36.48,36.42,36.43,11600.0,27.2336,27.2785,27.2336,27.2411,11600.0
2012-05-21 14:35:00,36.43,36.44,36.41,36.43,13500.0,27.2411,27.2486,27.2262,27.2411,13500.0
2012-05-21 14:40:00,36.43,36.45,36.38,36.42,11500.0,27.2411,27.2561,27.2037,27.2336,11500.0
2012-05-21 14:45:00,36.43,36.47,36.41,36.46,21300.0,27.2411,27.271,27.2262,27.2636,21300.0
2012-05-21 14:50:00,36.47,36.53,36.45,36.51,30500.0,27.271,27.3159,27.2561,27.3009,30500.0
2012-05-21 14:55:00,36.5,36.54,36.45,36.47,32800.0,27.2935,27.3234,27.2561,27.271,32800.0
2012-05-21 15:00:00,36.48,36.54,36.47,36.49,32300.0,27.2785,27.3234,27.271,27.286,32300.0
2012-05-21 15:05:00,36.5,36.53,36.48,36.5,22300.0,27.2935,27.3159,27.2785,27.2935,22300.0
2012-05-21 15:10:00,36.49,36.52,36.47,36.51,17800.0,27.286,27.3084,27.271,27.3009,17800.0
2012-05-21 15:15:00,36.5,36.58,36.49,36.53,23400.0,27.2935,27.3533,27.286,27.3159,23400.0
2012-05-21 15:20:00,36.54,36.63,36.52,36.56,26300.0,27.3234,27.3907,27.3084,27.3383,26300.0
2012-05-21 15:25:00,36.55,36.62,36.53,36.53,34600.0,27.3309,27.3832,27.3159,27.3159,34600.0
2012-05-21 15:30:00,36.52,36.59,36.47,36.59,33100.0,27.3084,27.3608,27.271,27.3608,33100.0
2012-05-21 15:35:00,36.59,36.59,36.4,36.5,48700.0,27.3608,27.3608,27.2187,27.2935,48700.0
2012-05-21 15:40:00,36.5,36.52,36.43,36.44,42800.0,27.2935,27.3084,27.2411,27.2486,42800.0
2012-05-21 15:45:00,36.45,36.54,36.44,36.52,60700.0,27.2561,27.3234,27.2486,27.3084,60700.0
2012-05-21 15:50:00,36.52,36.58,36.51,36.55,94000.0,27.3084,27.3533,27.3009,27.3309,94000.0
2012-05-21 15:55:00,36.54,36.56,36.51,36.55,128300.0,27.3234,27.3383,27.3009,27.3309,128300.0
2012-05-22 09:30:00,36.71,37.01,36.61,36.85,110900.0,27.4505,27.6748,27.3757,27.5552,110900.0
2012-05-22 09:35:00,36.75,36.81,36.44,36.48,47200.0,27.4804,27.5253,27.2486,27.2785,47200.0
2012-05-22 09:40:00,36.49,36.64,36.34,36.41,45200.0,27.286,27.3982,27.1738,27.2262,45200.0
2012-05-22 09:45:00,36.4,36.48,36.21,36.35,47200.0,27.2187,27.2785,27.0766,27.1813,47200.0
2012-05-22 09:50:00,36.32,36.34,36.16,36.2,54700.0,27.1589,27.1738,27.0392,27.0691,54700.0
2012-05-22 09:55:00,36.19,36.19,36.02,36.02,57000.0,27.0617,27.0617,26.9345,26.9345,57000.0
2012-05-22 10:00:00,36.04,36.08,35.9,36.08,107800.0,26.9495,26.9794,26.8448,26.9794,107800.0
2012-05-22 10:05:00,36.1,36.19,36.02,36.16,39900.0,26.9944,27.0617,26.9345,27.0392,39900.0
2012-05-22 10:10:00,36.16,36.27,36.08,36.12,77200.0,27.0392,27.1215,26.9794,27.0093,77200.0
2012-05-22 10:15:00,36.12,36.25,36.12,36.23,28200.0,27.0093,27.1065,27.0093,27.0916,28200.0
2012-05-22 10:20:00,36.23,36.27,36.15,36.23,43400.0,27.0916,27.1215,27.0317,27.0916,43400.0
2012-05-22 10:25:00,36.22,36.3,36.13,36.17,41100.0,27.0841,27.1439,27.0168,27.0467,41100.0
2012-05-22 10:30:00,36.18,36.32,36.18,36.3,72900.0,27.0542,27.1589,27.0542,27.1439,72900.0
2012-05-22 10:35:00,36.3,36.33,36.24,36.32,47800.0,27.1439,27.1663,27.099,27.1589,47800.0
2012-05-22 10:40:00,36.31,36.33,36.27,36.3,31500.0,27.1514,27.1663,27.1215,27.1439,31500.0
2012-05-22 10:45:00,36.31,36.39,36.27,36.39,52800.0,27.1514,27.2112,27.1215,27.2112,52800.0
2012-05-22 10:50:00,36.39,36.39,36.28,36.3,18800.0,27.2112,27.2112,27.129,27.1439,18800.0
2012-05-22 10:55:00,36.31,36.36,36.28,36.36,17800.0,27.1514,27.1888,27.129,27.1888,17800.0
2012-05-22 11:00:00,36.35,36.47,36.35,36.36,22500.0,27.1813,27.271,27.1813,27.1888,22500.0
2012-05-22 11:05:00,36.35,36.4,36.31,36.34,126300.0,27.1813,27.2187,27.1514,27.1738,126300.0
2012-05-22 11:10:00,36.34,36.4,36.31,36.34,96400.0,27.1738,27.2187,27.1514,27.1738,96400.0
2012-05-22 11:15:00,36.34,36.34,36.13,36.24,53300.0,27.1738,27.1738,27.0168,27.099,53300.0
2012-05-22 11:20:00,36.24,36.24,36.16,36.2,14800.0,27.099,27.099,27.0392,27.0691,14800.0
2012-05-22 11:25:00,36.19,36.26,36.14,36.16,17300.0,27.0617,27.114,27.0243,27.0392,17300.0
2012-05-22 11:30:00,36.16,36.17,36.08,36.16,18200.0,27.0392,27.0467,26.9794,27.0392,18200.0
2012-05-22 11:35:00,36.17,36.18,36.01,36.03,48000.0,27.0467,27.0542,26.9271,26.942,48000.0
2012-05-22 11:40:00,36.05,36.13,36.04,36.1,16000.0,26.957,27.0168,26.9495,26.9944,16000.0
2012-05-22 11:45:00,36.1,36.15,36.06,36.09,30600.0,26.9944,27.0317,26.9644,26.9869,30600.0
2012-05-22 11:50:00,36.09,36.1,36.04,36.05,9800.0,26.9869,26.9944,26.9495,26.957,9800.0
2012-05-22 11:55:00,36.04,36.04,36.0,36.01,22500.0,26.9495,26.9495,26.9196,26.9271,22500.0
2012-05-22 12:00:00,36.01,36.03,35.94,35.94,71500.0,26.9271,26.942,26.8747,26.8747,71500.0
2012-05-22 12:05:00,35.94,35.96,35.85,35.85,13900.0,26.8747,26.8897,26.8074,26.8074,13900.0
2012-05-22 12:10:00,35.85,35.96,35.83,35.96,27200.0,26.8074,26.8897,26.7925,26.8897,27200.0
2012-05-22 12:15:00,35.95,35.99,35.86,35.93,24400.0,26.8822,26.9121,26.8149,26.8672,24400.0
2012-05-22 12:20:00,35.93,35.99,35.92,35.97,18200.0,26.8672,26.9121,26.8598,26.8971,18200.0
2012-05-22 12:25:00,35.97,35.97,35.89,35.94,32000.0,26.8971,26.8971,26.8373,26.8747,32000.0
2012-05-22 12:30:00,35.93,35.97,35.85,35.88,20000.0,26.8672,26.8971,26.8074,26.8299,20000.0
2012-05-22 12:35:00,35.88,35.92,35.82,35.88,27500.0,26.8299,26.8598,26.785,26.8299,27500.0
2012-05-22 12:40:00,35.89,35.9,35.85,35.87,14400.0,26.8373,26.8448,26.8074,26.8224,14400.0
2012-05-22 12:45:00,35.84,35.94,35.77,35.94,28500.0,26.7999,26.8747,26.7476,26.8747,28500.0
2012-05-22 12:50:00,35.92,35.93,35.87,35.87,12800.0,26.8598,26.8672,26.8224,26.8224,12800.0
2012-05-22 12:55:00,35.88,35.97,35.88,35.97,14300.0,26.8299,26.8971,26.8299,26.8971,14300.0
2012-05-22 13:00:00,35.97,36.04,35.97,36.02,14300.0,26.8971,26.9495,26.8971,26.9345,14300.0
2012-05-22 13:05:00,36.02,36.04,36.01,36.03,9200.0,26.9345,26.9495,26.9271,26.942,9200.0
2012-05-22 13:10:00,36.04,36.08,36.0,36.01,15800.0,26.9495,26.9794,26.9196,26.9271,15800.0
2012-05-22 13:15:00,36.01,36.03,35.85,35.86,24600.0,26.9271,26.942,26.8074,26.8149,24600.0
2012-05-22 13:20:00,35.87,35.95,35.87,35.91,18300.0,26.8224,26.8822,26.8224,26.8523,18300.0
2012-05-22 13:25:00,35.9,35.91,35.75,35.77,17300.0,26.8448,26.8523,26.7326,26.7476,17300.0
2012-05-22 13:30:00,35.76,35.9,35.72,35.9,17200.0,26.7401,26.8448,26.7102,26.8448,17200.0
2012-05-22 13:35:00,35.9,35.9,35.82,35.84,13200.0,26.8448,26.8448,26.785,26.7999,13200.0
2012-05-22 13:40:00,35.84,35.84,35.78,35.81,24200.0,26.7999,26.7999,26.7551,26.7775,24200.0
2012-05-22 13:45:00,35.8,35.84,35.74,35.84,9000.0,26.77,26.7999,26.7252,26.7999,9000.0
2012-05-22 13:50:00,35.83,35.84,35.79,35.84,9400.0,26.7925,26.7999,26.7626,26.7999,9400.0
2012-05-22 13:55:00,35.85,35.87,35.83,35.87,23600.0,26.8074,26.8224,26.7925,26.8224,23600.0
2012-05-22 14:00:00,35.86,35.87,35.78,35.85,49000.0,26.8149,26.8224,26.7551,26.8074,49000.0
2012-05-22 14:05:00,35.84,35.87,35.79,35.82,18200.0,26.7999,26.8224,26.7626,26.785,18200.0
2012-05-22 14:10:00,35.83,35.83,35.78,35.82,16000.0,26.7925,26.7925,26.7551,26.785,16000.0
2012-05-22 14:15:00,35.81,35.82,35.73,35.79,10400.0,26.7775,26.785,26.7177,26.7626,10400.0
2012-05-22 14:20:00,35.79,35.87,35.79,35.87,6300.0,26.7626,26.8224,26.7626,26.8224,6300.0
2012-05-22 14:25:00,35.88,35.91,35.86,35.87,8200.0,26.8299,26.8523,26.8149,26.8224,8200.0
2012-05-22 14:30:00,35.86,35.91,35.7,35.77,20700.0,26.8149,26.8523,26.6953,26.7476,20700.0
2012-05-22 14:35:00,35.77,35.84,35.75,35.8,8300.0,26.7476,26.7999,26.7326,26.77,8300.0
2012-05-22 14:40:00,35.81,35.84,35.74,35.78,21800.0,26.7775,26.7999,26.7252,26.7551,21800.0
2012-05-22 14:45:00,35.78,35.79,35.71,35.79,13500.0,26.7551,26.7626,26.7027,26.7626,13500.0
2012-05-22 14:50:00,35.79,35.82,35.73,35.73,20400.0,26.7626,26.785,26.7177,26.7177,20400.0
2012-05-22 14:55:00,35.72,35.8,35.7,35.8,15300.0,26.7102,26.77,26.6953,26.77,15300.0
2012-05-22 15:00:00,35.79,35.8,35.63,35.63,115200.0,26.7626,26.77,26.6429,26.6429,115200.0
2012-05-22 15:05:00,35.63,35.76,35.6,35.7,141000.0,26.6429,26.7401,26.6205,26.6953,141000.0
2012-05-22 15:10:00,35.7,35.72,35.62,35.63,101000.0,26.6953,26.7102,26.6354,26.6429,101000.0
2012-05-22 15:15:00,35.65,35.68,35.61,35.62,55300.0,26.6579,26.6803,26.628,26.6354,55300.0
2012-05-22 15:20:00,35.62,35.64,35.5,35.5,116500.0,26.6354,26.6504,26.5457,26.5457,116500.0
2012-05-22 15:25:00,35.5,35.53,35.41,35.41,74600.0,26.5457,26.5681,26.4784,26.4784,74600.0
2012-05-22 15:30:00,35.41,35.47,35.33,35.41,67700.0,26.4784,26.5233,26.4186,26.4784,67700.0
2012-05-22 15:35:00,35.39,35.52,35.36,35.43,113700.0,26.4634,26.5607,26.441,26.4934,113700.0
2012-05-22 15:40:00,35.43,35.51,35.32,35.4,78300.0,26.4934,26.5532,26.4111,26.4709,78300.0
2012-05-22 15:45:00,35.4,35.45,35.22,35.28,90300.0,26.4709,26.5083,26.3363,26.3812,90300.0
2012-05-22 15:50:00,35.27,35.49,35.25,35.47,160800.0,26.3737,26.5382,26.3588,26.5233,160800.0
2012-05-22 15:55:00,35.48,35.55,35.34,35.53,144300.0,26.5307,26.5831,26.4261,26.5681,144300.0
2012-05-23 09:30:00,35.15,35.66,35.1,35.65,71200.0,26.284,26.6653,26.2466,26.6579,71200.0
2012-05-23 09:35:00,35.64,35.65,35.27,35.36,45600.0,26.6504,26.6579,26.3737,26.441,45600.0
2012-05-23 09:40:00,35.37,35.4,35.16,35.19,51400.0,26.4485,26.4709,26.2915,26.3139,51400.0
2012-05-23 09:45:00,35.19,35.26,34.93,34.99,106700.0,26.3139,26.3662,26.1195,26.1643,106700.0
2012-05-23 09:50:00,34.99,35.0,34.94,34.97,116400.0,26.1643,26.1718,26.1269,26.1494,116400.0
2012-05-23 09:55:00,34.96,35.0,34.94,34.98,81300.0,26.1419,26.1718,26.1269,26.1569,81300.0
2012-05-23 10:00:00,34.99,35.12,34.95,35.01,99200.0,26.1643,26.2615,26.1344,26.1793,99200.0
2012-05-23 10:05:00,35.03,35.14,35.01,35.04,46300.0,26.1942,26.2765,26.1793,26.2017,46300.0
2012-05-23 10:10:00,35.06,35.09,34.96,35.0,63300.0,26.2167,26.2391,26.1419,26.1718,63300.0
2012-05-23 10:15:00,35.0,35.01,34.9,34.97,50300.0,26.1718,26.1793,26.097,26.1494,50300.0
2012-05-23 10:20:00,34.96,34.97,34.86,34.86,59300.0,26.1419,26.1494,26.0671,26.0671,59300.0
2012-05-23 10:25:00,34.86,34.87,34.73,34.82,60100.0,26.0671,26.0746,25.9699,26.0372,60100.0
2012-05-23 10:30:00,34.83,34.85,34.69,34.71,34200.0,26.0447,26.0597,25.94,25.955,34200.0
2012-05-23 10:35:00,34.71,34.74,34.58,34.6,32900.0,25.955,25.9774,25.8578,25.8727,32900.0
2012-05-23 10:40:00,34.62,34.7,34.6,34.64,40300.0,25.8877,25.9475,25.8727,25.9026,40300.0
2012-05-23 10:45:00,34.66,34.67,34.48,34.53,48400.0,25.9176,25.9251,25.783,25.8204,48400.0
2012-05-23 10:50:00,34.51,34.57,34.45,34.54,47700.0,25.8054,25.8503,25.7605,25.8278,47700.0
2012-05-23 10:55:00,34.56,34.59,34.51,34.54,41800.0,25.8428,25.8652,25.8054,25.8278,41800.0
2012-05-23 11:00:00,34.53,34.57,34.48,34.52,52100.0,25.8204,25.8503,25.783,25.8129,52100.0
2012-05-23 11:05:00,34.54,34.73,34.54,34.7,25500.0,25.8278,25.9699,25.8278,25.9475,25500.0
2012-05-23 11:10:00,34.7,34.79,34.68,34.79,29900.0,25.9475,26.0148,25.9325,26.0148,29900.0
2012-05-23 11:15:00,34.78,34.79,34.71,34.75,66900.0,26.0073,26.0148,25.955,25.9849,66900.0
2012-05-23 11:20:00,34.74,34.74,34.66,34.73,62500.0,25.9774,25.9774,25.9176,25.9699,62500.0
2012-05-23 11:25:00,34.72,34.73,34.67,34.69,19500.0,25.9624,25.9699,25.9251,25.94,19500.0
2012-05-23 11:30:00,34.69,34.81,34.68,34.8,64800.0,25.94,26.0297,25.9325,26.0223,64800.0
2012-05-23 11:35:00,34.8,35.1,34.76,35.02,126700.0,26.0223,26.2466,25.9924,26.1868,126700.0
2012-05-23 11:40:00,35.02,35.11,34.99,35.08,28000.0,26.1868,26.2541,26.1643,26.2316,28000.0
2012-05-23 11:45:00,35.05,35.06,34.95,35.01,31500.0,26.2092,26.2167,26.1344,26.1793,31500.0
2012-05-23 11:50:00,35.01,35.05,34.93,34.94,43100.0,26.1793,26.2092,26.1195,26.1269,43100.0
2012-05-23 11:55:00,34.93,34.95,34.87,34.94,45300.0,26.1195,26.1344,26.0746,26.1269,45300.0
2012-05-23 12:00:00,34.95,34.95,34.77,34.8,14500.0,26.1344,26.1344,25.9998,26.0223,14500.0
2012-05-23 12:05:00,34.8,34.88,34.78,34.88,23500.0,26.0223,26.0821,26.0073,26.0821,23500.0
2012-05-23 12:10:00,34.88,34.9,34.77,34.81,29500.0,26.0821,26.097,25.9998,26.0297,29500.0
2012-05-23 12:15:00,34.81,34.82,34.76,34.77,34200.0,26.0297,26.0372,25.9924,25.9998,34200.0
2012-05-23 12:20:00,34.76,34.77,34.63,34.69,36300.0,25.9924,25.9998,25.8951,25.94,36300.0
2012-05-23 12:25:00,34.7,34.72,34.68,34.72,9500.0,25.9475,25.9624,25.9325,25.9624,9500.0
2012-05-23 12:30:00,34.72,34.74,34.71,34.73,105200.0,25.9624,25.9774,25.955,25.9699,105200.0
2012-05-23 12:35:00,34.72,34.76,34.72,34.75,22700.0,25.9624,25.9924,25.9624,25.9849,22700.0
2012-05-23 12:40:00,34.76,34.78,34.69,34.7,21700.0,25.9924,26.0073,25.94,25.9475,21700.0
2012-05-23 12:45:00,34.71,34.71,34.66,34.69,29100.0,25.955,25.955,25.9176,25.94,29100.0
2012-05-23 12:50:00,34.68,34.7,34.65,34.7,67000.0,25.9325,25.9475,25.9101,25.9475,67000.0
2012-05-23 12:55:00,34.7,34.7,34.63,34.64,13600.0,25.9475,25.9475,25.8951,25.9026,13600.0
2012-05-23 13:00:00,34.65,34.76,34.65,34.75,8200.0,25.9101,25.9924,25.9101,25.9849,8200.0
2012-05-23 13:05:00,34.75,34.76,34.68,34.73,12700.0,25.9849,25.9924,25.9325,25.9699,12700.0
2012-05-23 13:10:00,34.73,34.74,34.64,34.64,36000.0,25.9699,25.9774,25.9026,25.9026,36000.0
2012-05-23 13:15:00,34.66,34.69,34.65,34.67,24200.0,25.9176,25.94,25.9101,25.9251,24200.0
2012-05-23 13:20:00,34.67,34.68,34.64,34.66,61100.0,25.9251,25.9325,25.9026,25.9176,61100.0
2012-05-23 13:25:00,34.65,34.67,34.61,34.63,42700.0,25.9101,25.9251,25.8802,25.8951,42700.0
2012-05-23 13:30:00,34.65,34.66,34.58,34.6,153400.0,25.9101,25.9176,25.8578,25.8727,153400.0
2012-05-23 13:35:00,34.6,34.62,34.54,34.6,80400.0,25.8727,25.8877,25.8278,25.8727,80400.0
2012-05-23 13:40:00,34.61,34.63,34.58,34.58,164800.0,25.8802,25.8951,25.8578,25.8578,164800.0
2012-05-23 13:45:00,34.61,34.64,34.59,34.64,36400.0,25.8802,25.9026,25.8652,25.9026,36400.0
2012-05-23 13:50:00,34.64,34.67,34.58,34.64,53900.0,25.9026,25.9251,25.8578,25.9026,53900.0
2012-05-23 13:55:00,34.64,34.64,34.56,34.6,42500.0,25.9026,25.9026,25.8428,25.8727,42500.0
2012-05-23 14:00:00,34.59,34.63,34.56,34.59,25400.0,25.8652,25.8951,25.8428,25.8652,25400.0
2012-05-23 14:05:00,34.6,34.67,34.58,34.6,53600.0,25.8727,25.9251,25.8578,25.8727,53600.0
2012-05-23 14:10:00,34.59,34.6,34.48,34.51,47000.0,25.8652,25.8727,25.783,25.8054,47000.0
2012-05-23 14:15:00,34.5,34.58,34.45,34.55,73700.0,25.7979,25.8578,25.7605,25.8353,73700.0
2012-05-23 14:20:00,34.53,34.62,34.52,34.55,59700.0,25.8204,25.8877,25.8129,25.8353,59700.0
2012-05-23 14:25:00,34.55,34.62,34.53,34.59,54000.0,25.8353,25.8877,25.8204,25.8652,54000.0
2012-05-23 14:30:00,34.58,34.66,34.49,34.54,579300.0,25.8578,25.9176,25.7905,25.8278,579300.0
2012-05-23 14:35:00,34.54,34.58,34.49,34.56,40200.0,25.8278,25.8578,25.7905,25.8428,40200.0
2012-05-23 14:40:00,34.56,34.63,34.5,34.59,53300.0,25.8428,25.8951,25.7979,25.8652,53300.0
2012-05-23 14:45:00,34.6,34.62,34.57,34.61,27100.0,25.8727,25.8877,25.8503,25.8802,27100.0
2012-05-23 14:50:00,34.62,34.69,34.62,34.65,25300.0,25.8877,25.94,25.8877,25.9101,25300.0
2012-05-23 14:55:00,34.66,34.72,34.63,34.71,71100.0,25.9176,25.9624,25.8951,25.955,71100.0
2012-05-23 15:00:00,34.71,34.73,34.64,34.7,35700.0,25.955,25.9699,25.9026,25.9475,35700.0
2012-05-23 15:05:00,34.7,34.8,34.67,34.8,38600.0,25.9475,26.0223,25.9251,26.0223,38600.0
2012-05-23 15:10:00,34.8,34.84,34.75,34.84,44600.0,26.0223,26.0522,25.9849,26.0522,44600.0
2012-05-23 15:15:00,34.83,34.89,34.81,34.89,58900.0,26.0447,26.0896,26.0297,26.0896,58900.0
2012-05-23 15:20:00,34.88,34.96,34.86,34.87,65800.0,26.0821,26.1419,26.0671,26.0746,65800.0
2012-05-23 15:25:00,34.86,35.04,34.86,35.01,111300.0,26.0671,26.2017,26.0671,26.1793,111300.0
2012-05-23 15:30:00,35.01,35.16,34.98,35.16,112300.0,26.1793,26.2915,26.1569,26.2915,112300.0
2012-05-23 15:35:00,35.16,35.25,35.13,35.22,142100.0,26.2915,26.3588,26.269,26.3363,142100.0
2012-05-23 15:40:00,35.22,35.44,35.21,35.38,143100.0,26.3363,26.5008,26.3288,26.456,143100.0
2012-05-23 15:45:00,35.38,35.4,35.34,35.39,177900.0,26.456,26.4709,26.4261,26.4634,177900.0
2012-05-23 15:50:00,35.4,35.46,35.25,35.28,202800.0,26.4709,26.5158,26.3588,26.3812,202800.0
2012-05-23 15:55:00,35.29,35.37,35.28,35.33,290200.0,26.3887,26.4485,26.3812,26.4186,290200.0
2012-05-24 09:30:00,35.69,36.04,35.66,35.76,122000.0,26.8201,27.0831,26.7976,26.8727,122000.0
2012-05-24 09:35:00,35.83,35.86,35.66,35.7,57000.0,26.9253,26.9479,26.7976,26.8276,57000.0
2012-05-24 09:40:00,35.7,35.73,35.46,35.71,68800.0,26.8276,26.8502,26.6473,26.8351,68800.0
2012-05-24 09:45:00,35.71,35.75,35.67,35.68,59400.0,26.8351,26.8652,26.8051,26.8126,59400.0
2012-05-24 09:50:00,35.68,35.71,35.55,35.67,42600.0,26.8126,26.8351,26.7149,26.8051,42600.0
2012-05-24 09:55:00,35.68,35.74,35.56,35.64,47500.0,26.8126,26.8577,26.7224,26.7825,47500.0
2012-05-24 10:00:00,35.64,35.67,35.46,35.5,66600.0,26.7825,26.8051,26.6473,26.6773,66600.0
2012-05-24 10:05:00,35.51,35.66,35.5,35.53,47000.0,26.6849,26.7976,26.6773,26.6999,47000.0
2012-05-24 10:10:00,35.53,35.56,35.46,35.49,33100.0,26.6999,26.7224,26.6473,26.6698,33100.0
2012-05-24 10:15:00,35.5,35.55,35.44,35.44,52700.0,26.6773,26.7149,26.6322,26.6322,52700.0
2012-05-24 10:20:00,35.44,35.47,35.27,35.31,41900.0,26.6322,26.6548,26.5045,26.5346,41900.0
2012-05-24 10:25:00,35.34,35.36,35.14,35.31,68800.0,26.5571,26.5721,26.4068,26.5346,68800.0
2012-05-24 10:30:00,35.32,35.5,35.3,35.47,41000.0,26.5421,26.6773,26.527,26.6548,41000.0
2012-05-24 10:35:00,35.47,35.6,35.47,35.5,25800.0,26.6548,26.7525,26.6548,26.6773,25800.0
2012-05-24 10:40:00,35.48,35.52,35.45,35.45,23500.0,26.6623,26.6924,26.6398,26.6398,23500.0
2012-05-24 10:45:00,35.45,35.5,35.4,35.45,22200.0,26.6398,26.6773,26.6022,26.6398,22200.0
2012-05-24 10:50:00,35.45,35.5,35.42,35.47,31900.0,26.6398,26.6773,26.6172,26.6548,31900.0
2012-05-24 10:55:00,35.47,35.52,35.44,35.5,35000.0,26.6548,26.6924,26.6322,26.6773,35000.0
2012-05-24 11:00:00,35.5,35.54,35.47,35.48,32400.0,26.6773,26.7074,26.6548,26.6623,32400.0
2012-05-24 11:05:00,35.5,35.53,35.48,35.5,30300.0,26.6773,26.6999,26.6623,26.6773,30300.0
2012-05-24 11:10:00,35.53,35.59,35.51,35.55,17100.0,26.6999,26.745,26.6849,26.7149,17100.0
2012-05-24 11:15:00,35.55,35.63,35.51,35.51,39800.0,26.7149,26.775,26.6849,26.6849,39800.0
2012-05-24 11:20:00,35.55,35.6,35.51,35.52,28900.0,26.7149,26.7525,26.6849,26.6924,28900.0
2012-05-24 11:25:00,35.52,35.55,35.48,35.5,42800.0,26.6924,26.7149,26.6623,26.6773,42800.0
2012-05-24 11:30:00,35.5,35.5,35.4,35.46,34200.0,26.6773,26.6773,26.6022,26.6473,34200.0
2012-05-24 11:35:00,35.45,35.5,35.44,35.48,31200.0,26.6398,26.6773,26.6322,26.6623,31200.0
2012-05-24 11:40:00,35.47,35.5,35.41,35.42,13600.0,26.6548,26.6773,26.6097,26.6172,13600.0
2012-05-24 11:45:00,35.41,35.44,35.37,35.41,29300.0,26.6097,26.6322,26.5796,26.6097,29300.0
2012-05-24 11:50:00,35.43,35.43,35.37,35.37,29200.0,26.6247,26.6247,26.5796,26.5796,29200.0
2012-05-24 11:55:00,35.38,35.41,35.24,35.38,37400.0,26.5872,26.6097,26.482,26.5872,37400.0
2012-05-24 12:00:00,35.35,35.38,35.08,35.14,54600.0,26.5646,26.5872,26.3617,26.4068,54600.0
2012-05-24 12:05:00,35.15,35.24,35.14,35.23,16100.0,26.4143,26.482,26.4068,26.4744,16100.0
2012-05-24 12:10:00,35.23,35.33,35.2,35.22,27300.0,26.4744,26.5496,26.4519,26.4669,27300.0
2012-05-24 12:15:00,35.22,35.25,35.19,35.19,23900.0,26.4669,26.4895,26.4444,26.4444,23900.0
2012-05-24 12:20:00,35.22,35.25,35.17,35.21,20000.0,26.4669,26.4895,26.4294,26.4594,20000.0
2012-05-24 12:25:00,35.22,35.23,35.14,35.17,19900.0,26.4669,26.4744,26.4068,26.4294,19900.0
2012-05-24 12:30:00,35.17,35.22,35.11,35.21,19800.0,26.4294,26.4669,26.3843,26.4594,19800.0
2012-05-24 12:35:00,35.23,35.25,35.22,35.24,14800.0,26.4744,26.4895,26.4669,26.482,14800.0
2012-05-24 12:40:00,35.25,35.25,35.17,35.17,25500.0,26.4895,26.4895,26.4294,26.4294,25500.0
2012-05-24 12:45:00,35.16,35.2,35.14,35.19,15200.0,26.4218,26.4519,26.4068,26.4444,15200.0
2012-05-24 12:50:00,35.2,35.24,35.09,35.12,17400.0,26.4519,26.482,26.3692,26.3918,17400.0
2012-05-24 12:55:00,35.11,35.2,35.11,35.19,14500.0,26.3843,26.4519,26.3843,26.4444,14500.0
2012-05-24 13:00:00,35.19,35.2,35.15,35.19,15500.0,26.4444,26.4519,26.4143,26.4444,15500.0
2012-05-24 13:05:00,35.2,35.23,35.16,35.16,14800.0,26.4519,26.4744,26.4218,26.4218,14800.0
2012-05-24 13:10:00,35.18,35.21,35.16,35.2,17200.0,26.4369,26.4594,26.4218,26.4519,17200.0
2012-05-24 13:15:00,35.21,35.3,35.16,35.18,20600.0,26.4594,26.527,26.4218,26.4369,20600.0
2012-05-24 13:20:00,35.19,35.26,35.17,35.24,15100.0,26.4444,26.497,26.4294,26.482,15100.0
2012-05-24 13:25:00,35.25,35.29,35.12,35.15,16700.0,26.4895,26.5195,26.3918,26.4143,16700.0
2012-05-24 13:30:00,35.13,35.16,35.08,35.09,22300.0,26.3993,26.4218,26.3617,26.3692,22300.0
2012-05-24 13:35:00,35.09,35.09,34.96,35.01,36100.0,26.3692,26.3692,26.2715,26.3091,36100.0
2012-05-24 13:40:00,35.0,35.05,34.95,35.0,24400.0,26.3016,26.3392,26.264,26.3016,24400.0
2012-05-24 13:45:00,34.98,35.01,34.86,34.92,18800.0,26.2866,26.3091,26.1964,26.2415,18800.0
2012-05-24 13:50:00,34.92,34.99,34.87,34.9,21000.0,26.2415,26.2941,26.2039,26.2265,21000.0
2012-05-24 13:55:00,34.89,34.91,34.76,34.76,27300.0,26.2189,26.234,26.1212,26.1212,27300.0
2012-05-24 14:00:00,34.75,34.91,34.72,34.86,52200.0,26.1137,26.234,26.0912,26.1964,52200.0
2012-05-24 14:05:00,34.86,34.88,34.82,34.86,21700.0,26.1964,26.2114,26.1663,26.1964,21700.0
2012-05-24 14:10:00,34.87,34.92,34.79,34.83,15500.0,26.2039,26.2415,26.1438,26.1738,15500.0
2012-05-24 14:15:00,34.83,34.91,34.82,34.89,12500.0,26.1738,26.234,26.1663,26.2189,12500.0
2012-05-24 14:20:00,34.91,34.99,34.89,34.97,17300.0,26.234,26.2941,26.2189,26.2791,17300.0
2012-05-24 14:25:00,34.97,35.02,34.92,34.98,18300.0,26.2791,26.3166,26.2415,26.2866,18300.0
2012-05-24 14:30:00,35.0,35.03,34.95,35.01,25700.0,26.3016,26.3241,26.264,26.3091,25700.0
2012-05-24 14:35:00,35.0,35.02,34.92,34.93,19300.0,26.3016,26.3166,26.2415,26.249,19300.0
2012-05-24 14:40:00,34.91,34.91,34.81,34.84,20700.0,26.234,26.234,26.1588,26.1814,20700.0
2012-05-24 14:45:00,34.84,34.99,34.83,34.99,12400.0,26.1814,26.2941,26.1738,26.2941,12400.0
2012-05-24 14:50:00,34.99,35.0,34.92,34.94,18800.0,26.2941,26.3016,26.2415,26.2565,18800.0
2012-05-24 14:55:00,34.95,34.98,34.86,34.89,24100.0,26.264,26.2866,26.1964,26.2189,24100.0
2012-05-24 15:00:00,34.88,35.0,34.88,34.94,32500.0,26.2114,26.3016,26.2114,26.2565,32500.0
2012-05-24 15:05:00,34.94,34.96,34.87,34.95,19700.0,26.2565,26.2715,26.2039,26.264,19700.0
2012-05-24 15:10:00,34.95,34.98,34.88,34.97,54200.0,26.264,26.2866,26.2114,26.2791,54200.0
2012-05-24 15:15:00,34.95,35.06,34.94,35.04,116500.0,26.264,26.3467,26.2565,26.3317,116500.0
2012-05-24 15:20:00,35.06,35.08,34.98,35.06,36300.0,26.3467,26.3617,26.2866,26.3467,36300.0
2012-05-24 15:25:00,35.06,35.21,35.02,35.13,50900.0,26.3467,26.4594,26.3166,26.3993,50900.0
2012-05-24 15:30:00,35.13,35.23,35.06,35.11,39300.0,26.3993,26.4744,26.3467,26.3843,39300.0
2012-05-24 15:35:00,35.1,35.15,35.08,35.09,37900.0,26.3767,26.4143,26.3617,26.3692,37900.0
2012-05-24 15:40:00,35.09,35.17,35.05,35.16,92900.0,26.3692,26.4294,26.3392,26.4218,92900.0
2012-05-24 15:45:00,35.16,35.28,35.16,35.26,74700.0,26.4218,26.512,26.4218,26.497,74700.0
2012-05-24 15:50:00,35.27,35.32,35.21,35.29,86200.0,26.5045,26.5421,26.4594,26.5195,86200.0
2012-05-24 15:55:00,35.29,35.3,35.22,35.29,88100.0,26.5195,26.527,26.4669,26.5195,88100.0
2012-05-25 09:30:00,35.21,35.21,34.92,35.14,43000.0,26.4594,26.4594,26.2415,26.4068,43000.0
2012-05-25 09:35:00,35.12,35.65,35.12,35.5,91000.0,26.3918,26.7901,26.3918,26.6773,91000.0
2012-05-25 09:40:00,35.51,35.54,35.27,35.3,37500.0,26.6849,26.7074,26.5045,26.527,37500.0
2012-05-25 09:45:00,35.29,35.53,35.28,35.5,35100.0,26.5195,26.6999,26.512,26.6773,35100.0
2012-05-25 09:50:00,35.48,35.51,35.39,35.42,21600.0,26.6623,26.6849,26.5947,26.6172,21600.0
2012-05-25 09:55:00,35.43,35.54,35.41,35.51,24300.0,26.6247,26.7074,26.6097,26.6849,24300.0
2012-05-25 10:00:00,35.51,35.52,35.41,35.45,23800.0,26.6849,26.6924,26.6097,26.6398,23800.0
2012-05-25 10:05:00,35.45,35.47,35.38,35.46,22600.0,26.6398,26.6548,26.5872,26.6473,22600.0
2012-05-25 10:10:00,35.45,35.49,35.38,35.44,22300.0,26.6398,26.6698,26.5872,26.6322,22300.0
2012-05-25 10:15:00,35.42,35.49,35.36,35.49,15200.0,26.6172,26.6698,26.5721,26.6698,15200.0
2012-05-25 10:20:00,35.48,35.52,35.41,35.51,31800.0,26.6623,26.6924,26.6097,26.6849,31800.0
2012-05-25 10:25:00,35.52,35.53,35.35,35.43,24200.0,26.6924,26.6999,26.5646,26.6247,24200.0
2012-05-25 10:30:00,35.43,35.51,35.43,35.5,36500.0,26.6247,26.6849,26.6247,26.6773,36500.0
2012-05-25 10:35:00,35.49,35.59,35.47,35.54,74500.0,26.6698,26.745,26.6548,26.7074,74500.0
2012-05-25 10:40:00,35.55,35.58,35.5,35.53,26800.0,26.7149,26.7375,26.6773,26.6999,26800.0
2012-05-25 10:45:00,35.54,35.83,35.53,35.81,66700.0,26.7074,26.9253,26.6999,26.9103,66700.0
2012-05-25 10:50:00,35.82,36.0,35.8,35.9,72100.0,26.9178,27.0531,26.9028,26.9779,72100.0
2012-05-25 10:55:00,35.9,35.91,35.82,35.83,19900.0,26.9779,26.9854,26.9178,26.9253,19900.0
2012-05-25 11:00:00,35.81,35.84,35.74,35.75,22900.0,26.9103,26.9328,26.8577,26.8652,22900.0
2012-05-25 11:05:00,35.73,35.81,35.7,35.8,27000.0,26.8502,26.9103,26.8276,26.9028,27000.0
2012-05-25 11:10:00,35.8,35.84,35.75,35.81,16200.0,26.9028,26.9328,26.8652,26.9103,16200.0
2012-05-25 11:15:00,35.82,35.86,35.79,35.84,16700.0,26.9178,26.9479,26.8953,26.9328,16700.0
2012-05-25 11:20:00,35.86,36.0,35.83,36.0,40700.0,26.9479,27.0531,26.9253,27.0531,40700.0
2012-05-25 11:25:00,35.99,36.22,35.99,36.16,148300.0,27.0456,27.2184,27.0456,27.1733,148300.0
2012-05-25 11:30:00,36.16,36.16,36.04,36.09,37900.0,27.1733,27.1733,27.0831,27.1207,37900.0
2012-05-25 11:35:00,36.09,36.12,36.07,36.1,27500.0,27.1207,27.1433,27.1057,27.1282,27500.0
2012-05-25 11:40:00,36.09,36.11,36.07,36.09,17300.0,27.1207,27.1357,27.1057,27.1207,17300.0
2012-05-25 11:45:00,36.09,36.18,36.08,36.12,24600.0,27.1207,27.1883,27.1132,27.1433,24600.0
2012-05-25 11:50:00,36.12,36.25,36.1,36.23,56100.0,27.1433,27.2409,27.1282,27.2259,56100.0
2012-05-25 11:55:00,36.22,36.25,36.19,36.22,38800.0,27.2184,27.2409,27.1959,27.2184,38800.0
2012-05-25 12:00:00,36.23,36.24,36.12,36.18,47500.0,27.2259,27.2334,27.1433,27.1883,47500.0
2012-05-25 12:05:00,36.17,36.26,36.17,36.25,26500.0,27.1808,27.2485,27.1808,27.2409,26500.0
2012-05-25 12:10:00,36.24,36.25,36.15,36.2,21100.0,27.2334,27.2409,27.1658,27.2034,21100.0
2012-05-25 12:15:00,36.19,36.22,36.15,36.18,26500.0,27.1959,27.2184,27.1658,27.1883,26500.0
2012-05-25 12:20:00,36.18,36.23,36.17,36.23,19600.0,27.1883,27.2259,27.1808,27.2259,19600.0
2012-05-25 12:25:00,36.23,36.25,36.17,36.18,24700.0,27.2259,27.2409,27.1808,27.1883,24700.0
2012-05-25 12:30:00,36.18,36.19,36.15,36.16,9200.0,27.1883,27.1959,27.1658,27.1733,9200.0
2012-05-25 12:35:00,36.16,36.23,36.16,36.23,11000.0,27.1733,27.2259,27.1733,27.2259,11000.0
2012-05-25 12:40:00,36.22,36.25,36.18,36.18,15800.0,27.2184,27.2409,27.1883,27.1883,15800.0
2012-05-25 12:45:00,36.18,36.25,36.16,36.24,15800.0,27.1883,27.2409,27.1733,27.2334,15800.0
2012-05-25 12:50:00,36.22,36.26,36.18,36.25,22200.0,27.2184,27.2485,27.1883,27.2409,22200.0
2012-05-25 12:55:00,36.24,36.25,36.21,36.25,20400.0,27.2334,27.2409,27.2109,27.2409,20400.0
2012-05-25 13:00:00,36.24,36.32,36.23,36.31,44400.0,27.2334,27.2935,27.2259,27.286,44400.0
2012-05-25 13:05:00,36.31,36.36,36.3,36.36,18700.0,27.286,27.3236,27.2785,27.3236,18700.0
2012-05-25 13:10:00,36.35,36.44,36.33,36.42,38800.0,27.3161,27.3837,27.3011,27.3687,38800.0
2012-05-25 13:15:00,36.42,36.44,36.34,36.41,20300.0,27.3687,27.3837,27.3086,27.3612,20300.0
2012-05-25 13:20:00,36.4,36.45,36.37,36.44,34700.0,27.3537,27.3912,27.3311,27.3837,34700.0
2012-05-25 13:25:00,36.43,36.45,36.39,36.43,22500.0,27.3762,27.3912,27.3461,27.3762,22500.0
2012-05-25 13:30:00,36.43,36.45,36.41,36.42,19400.0,27.3762,27.3912,27.3612,27.3687,19400.0
2012-05-25 13:35:00,36.43,36.43,36.36,36.38,18800.0,27.3762,27.3762,27.3236,27.3386,18800.0
2012-05-25 13:40:00,36.39,36.42,36.34,36.38,14100.0,27.3461,27.3687,27.3086,27.3386,14100.0
2012-05-25 13:45:00,36.38,36.39,36.29,36.34,45100.0,27.3386,27.3461,27.271,27.3086,45100.0
2012-05-25 13:50:00,36.35,36.38,36.24,36.27,17700.0,27.3161,27.3386,27.2334,27.256,17700.0
2012-05-25 13:55:00,36.28,36.34,36.28,36.31,51800.0,27.2635,27.3086,27.2635,27.286,51800.0
2012-05-25 14:00:00,36.31,36.36,36.28,36.3,17100.0,27.286,27.3236,27.2635,27.2785,17100.0
2012-05-25 14:05:00,36.31,36.31,36.22,36.22,15200.0,27.286,27.286,27.2184,27.2184,15200.0
2012-05-25 14:10:00,36.22,36.36,36.21,36.35,29300.0,27.2184,27.3236,27.2109,27.3161,29300.0
2012-05-25 14:15:00,36.36,36.37,36.24,36.29,23500.0,27.3236,27.3311,27.2334,27.271,23500.0
2012-05-25 14:20:00,36.28,36.28,36.23,36.26,18400.0,27.2635,27.2635,27.2259,27.2485,18400.0
2012-05-25 14:25:00,36.26,36.29,36.2,36.21,50600.0,27.2485,27.271,27.2034,27.2109,50600.0
2012-05-25 14:30:00,36.2,36.26,36.2,36.24,16100.0,27.2034,27.2485,27.2034,27.2334,16100.0
2012-05-25 14:35:00,36.24,36.24,36.16,36.19,21100.0,27.2334,27.2334,27.1733,27.1959,21100.0
2012-05-25 14:40:00,36.18,36.18,36.07,36.09,28000.0,27.1883,27.1883,27.1057,27.1207,28000.0
2012-05-25 14:45:00,36.1,36.15,36.04,36.11,23200.0,27.1282,27.1658,27.0831,27.1357,23200.0
2012-05-25 14:50:00,36.1,36.16,36.06,36.13,19600.0,27.1282,27.1733,27.0982,27.1508,19600.0
2012-05-25 14:55:00,36.12,36.14,36.05,36.07,15900.0,27.1433,27.1583,27.0906,27.1057,15900.0
2012-05-25 15:00:00,36.07,36.12,36.03,36.11,26000.0,27.1057,27.1433,27.0756,27.1357,26000.0
2012-05-25 15:05:00,36.11,36.15,36.1,36.15,43200.0,27.1357,27.1658,27.1282,27.1658,43200.0
2012-05-25 15:10:00,36.15,36.16,36.07,36.07,23700.0,27.1658,27.1733,27.1057,27.1057,23700.0
2012-05-25 15:15:00,36.07,36.09,36.01,36.01,26700.0,27.1057,27.1207,27.0606,27.0606,26700.0
2012-05-25 15:20:00,36.01,36.01,35.91,35.96,63400.0,27.0606,27.0606,26.9854,27.023,63400.0
2012-05-25 15:25:00,35.96,36.03,35.94,36.03,26800.0,27.023,27.0756,27.008,27.0756,26800.0
2012-05-25 15:30:00,36.04,36.12,35.97,36.07,76000.0,27.0831,27.1433,27.0305,27.1057,76000.0
2012-05-25 15:35:00,36.06,36.13,36.05,36.13,57400.0,27.0982,27.1508,27.0906,27.1508,57400.0
2012-05-25 15:40:00,36.13,36.19,36.09,36.16,46900.0,27.1508,27.1959,27.1207,27.1733,46900.0
2012-05-25 15:45:00,36.16,36.2,36.11,36.16,58800.0,27.1733,27.2034,27.1357,27.1733,58800.0
2012-05-25 15:50:00,36.15,36.18,36.11,36.14,86100.0,27.1658,27.1883,27.1357,27.1583,86100.0
2012-05-25 15:55:00,36.14,36.23,36.13,36.23,206900.0,27.1583,27.2259,27.1508,27.2259,206900.0
2012-05-29 09:30:00,36.49,36.6,36.18,36.37,67900.0,27.4213,27.504,27.1883,27.3311,67900.0
2012-05-29 09:35:00,36.37,36.43,36.25,36.29,65100.0,27.3311,27.3762,27.2409,27.271,65100.0
2012-05-29 09:40:00,36.26,36.29,36.09,36.09,39000.0,27.2485,27.271,27.1207,27.1207,39000.0
2012-05-29 09:45:00,36.1,36.25,36.1,36.18,23500.0,27.1282,27.2409,27.1282,27.1883,23500.0
2012-05-29 09:50:00,36.21,36.24,36.06,36.06,37300.0,27.2109,27.2334,27.0982,27.0982,37300.0
2012-05-29 09:55:00,36.06,36.16,35.95,35.99,54500.0,27.0982,27.1733,27.0155,27.0456,54500.0
2012-05-29 10:00:00,35.95,36.02,35.85,35.93,37400.0,27.0155,27.0681,26.9404,27.0005,37400.0
2012-05-29 10:05:00,35.93,36.08,35.93,36.01,37900.0,27.0005,27.1132,27.0005,27.0606,37900.0
2012-05-29 10:10:00,36.02,36.17,36.01,36.1,23100.0,27.0681,27.1808,27.0606,27.1282,23100.0
2012-05-29 10:15:00,36.08,36.2,36.05,36.13,19900.0,27.1132,27.2034,27.0906,27.1508,19900.0
2012-05-29 10:20:00,36.15,36.22,36.14,36.2,20000.0,27.1658,27.2184,27.1583,27.2034,20000.0
2012-05-29 10:25:00,36.2,36.25,36.09,36.13,26500.0,27.2034,27.2409,27.1207,27.1508,26500.0
2012-05-29 10:30:00,36.14,36.28,36.11,36.22,24800.0,27.1583,27.2635,27.1357,27.2184,24800.0
2012-05-29 10:35:00,36.23,36.24,36.09,36.1,22700.0,27.2259,27.2334,27.1207,27.1282,22700.0
2012-05-29 10:40:00,36.1,36.1,36.0,36.03,16900.0,27.1282,27.1282,27.0531,27.0756,16900.0
2012-05-29 10:45:00,36.03,36.03,35.96,35.97,15300.0,27.0756,27.0756,27.023,27.0305,15300.0
2012-05-29 10:50:00,35.99,36.03,35.94,35.95,21300.0,27.0456,27.0756,27.008,27.0155,21300.0
2012-05-29 10:55:00,35.94,35.94,35.88,35.9,16300.0,27.008,27.008,26.9629,26.9779,16300.0
2012-05-29 11:00:00,35.92,35.93,35.77,35.78,26000.0,26.993,27.0005,26.8802,26.8877,26000.0
2012-05-29 11:05:00,35.79,35.81,35.73,35.74,15600.0,26.8953,26.9103,26.8502,26.8577,15600.0
2012-05-29 11:10:00,35.74,35.77,35.7,35.75,18100.0,26.8577,26.8802,26.8276,26.8652,18100.0
2012-05-29 11:15:00,35.75,35.82,35.71,35.82,14400.0,26.8652,26.9178,26.8351,26.9178,14400.0
2012-05-29 11:20:00,35.82,35.88,35.75,35.88,22500.0,26.9178,26.9629,26.8652,26.9629,22500.0
2012-05-29 11:25:00,35.88,35.95,35.85,35.93,24800.0,26.9629,27.0155,26.9404,27.0005,24800.0
2012-05-29 11:30:00,35.93,35.99,35.86,35.98,42500.0,27.0005,27.0456,26.9479,27.038,42500.0
2012-05-29 11:35:00,35.98,35.98,35.86,35.9,40400.0,27.038,27.038,26.9479,26.9779,40400.0
2012-05-29 11:40:00,35.88,35.93,35.81,35.85,18700.0,26.9629,27.0005,26.9103,26.9404,18700.0
2012-05-29 11:45:00,35.86,35.9,35.74,35.88,42300.0,26.9479,26.9779,26.8577,26.9629,42300.0
2012-05-29 11:50:00,35.87,35.98,35.86,35.97,23900.0,26.9554,27.038,26.9479,27.0305,23900.0
2012-05-29 11:55:00,35.96,35.98,35.87,35.88,17400.0,27.023,27.038,26.9554,26.9629,17400.0
2012-05-29 12:00:00,35.88,35.95,35.77,35.83,25800.0,26.9629,27.0155,26.8802,26.9253,25800.0
2012-05-29 12:05:00,35.83,35.83,35.72,35.77,23500.0,26.9253,26.9253,26.8427,26.8802,23500.0
2012-05-29 12:10:00,35.76,35.76,35.66,35.66,17000.0,26.8727,26.8727,26.7976,26.7976,17000.0
2012-05-29 12:15:00,35.64,35.67,35.62,35.67,7100.0,26.7825,26.8051,26.7675,26.8051,7100.0
2012-05-29 12:20:00,35.68,35.68,35.59,35.6,10300.0,26.8126,26.8126,26.745,26.7525,10300.0
2012-05-29 12:25:00,35.6,35.73,35.58,35.69,13000.0,26.7525,26.8502,26.7375,26.8201,13000.0
2012-05-29 12:30:00,35.68,35.7,35.59,35.64,26700.0,26.8126,26.8276,26.745,26.7825,26700.0
2012-05-29 12:35:00,35.64,35.68,35.57,35.58,27100.0,26.7825,26.8126,26.7299,26.7375,27100.0
2012-05-29 12:40:00,35.57,35.69,35.56,35.68,13300.0,26.7299,26.8201,26.7224,26.8126,13300.0
2012-05-29 12:45:00,35.65,35.71,35.58,35.69,25000.0,26.7901,26.8351,26.7375,26.8201,25000.0
2012-05-29 12:50:00,35.69,35.87,35.68,35.82,21900.0,26.8201,26.9554,26.8126,26.9178,21900.0
2012-05-29 12:55:00,35.81,35.81,35.6,35.6,32800.0,26.9103,26.9103,26.7525,26.7525,32800.0
2012-05-29 13:00:00,35.6,35.64,35.53,35.6,27500.0,26.7525,26.7825,26.6999,26.7525,27500.0
2012-05-29 13:05:00,35.58,35.63,35.55,35.56,5700.0,26.7375,26.775,26.7149,26.7224,5700.0
2012-05-29 13:10:00,35.56,35.64,35.55,35.62,10900.0,26.7224,26.7825,26.7149,26.7675,10900.0
2012-05-29 13:15:00,35.61,35.66,35.56,35.6,10500.0,26.76,26.7976,26.7224,26.7525,10500.0
2012-05-29 13:20:00,35.59,35.64,35.56,35.64,14300.0,26.745,26.7825,26.7224,26.7825,14300.0
2012-05-29 13:25:00,35.63,35.66,35.59,35.59,6400.0,26.775,26.7976,26.745,26.745,6400.0
2012-05-29 13:30:00,35.6,35.68,35.54,35.64,16400.0,26.7525,26.8126,26.7074,26.7825,16400.0
2012-05-29 13:35:00,35.63,35.68,35.61,35.64,8300.0,26.775,26.8126,26.76,26.7825,8300.0
2012-05-29 13:40:00,35.67,35.74,35.67,35.73,4100.0,26.8051,26.8577,26.8051,26.8502,4100.0
2012-05-29 13:45:00,35.73,35.79,35.68,35.68,12900.0,26.8502,26.8953,26.8126,26.8126,12900.0
2012-05-29 13:50:00,35.67,35.73,35.65,35.7,21200.0,26.8051,26.8502,26.7901,26.8276,21200.0
2012-05-29 13:55:00,35.71,35.78,35.7,35.76,22900.0,26.8351,26.8877,26.8276,26.8727,22900.0
2012-05-29 14:00:00,35.76,35.79,35.66,35.66,24200.0,26.8727,26.8953,26.7976,26.7976,24200.0
2012-05-29 14:05:00,35.67,35.77,35.67,35.73,23200.0,26.8051,26.8802,26.8051,26.8502,23200.0
2012-05-29 14:10:00,35.71,35.9,35.71,35.84,17600.0,26.8351,26.9779,26.8351,26.9328,17600.0
2012-05-29 14:15:00,35.85,35.91,35.77,35.91,21700.0,26.9404,26.9854,26.8802,26.9854,21700.0
2012-05-29 14:20:00,35.9,35.9,35.76,35.77,16300.0,26.9779,26.9779,26.8727,26.8802,16300.0
2012-05-29 14:25:00,35.78,35.86,35.76,35.86,18600.0,26.8877,26.9479,26.8727,26.9479,18600.0
2012-05-29 14:30:00,35.87,35.87,35.8,35.85,27300.0,26.9554,26.9554,26.9028,26.9404,27300.0
2012-05-29 14:35:00,35.85,35.88,35.75,35.75,14100.0,26.9404,26.9629,26.8652,26.8652,14100.0
2012-05-29 14:40:00,35.74,35.83,35.74,35.78,14500.0,26.8577,26.9253,26.8577,26.8877,14500.0
2012-05-29 14:45:00,35.77,35.85,35.76,35.82,17700.0,26.8802,26.9404,26.8727,26.9178,17700.0
2012-05-29 14:50:00,35.83,35.9,35.82,35.84,19100.0,26.9253,26.9779,26.9178,26.9328,19100.0
2012-05-29 14:55:00,35.84,35.92,35.83,35.88,12700.0,26.9328,26.993,26.9253,26.9629,12700.0
2012-05-29 15:00:00,35.88,35.89,35.76,35.82,23100.0,26.9629,26.9704,26.8727,26.9178,23100.0
2012-05-29 15:05:00,35.81,35.88,35.79,35.87,24400.0,26.9103,26.9629,26.8953,26.9554,24400.0
2012-05-29 15:10:00,35.87,35.96,35.85,35.93,32000.0,26.9554,27.023,26.9404,27.0005,32000.0
2012-05-29 15:15:00,35.93,35.94,35.9,35.92,27900.0,27.0005,27.008,26.9779,26.993,27900.0
2012-05-29 15:20:00,35.92,35.93,35.86,35.89,25300.0,26.993,27.0005,26.9479,26.9704,25300.0
2012-05-29 15:25:00,35.89,35.93,35.88,35.91,26400.0,26.9704,27.0005,26.9629,26.9854,26400.0
2012-05-29 15:30:00,35.91,35.92,35.84,35.89,43500.0,26.9854,26.993,26.9328,26.9704,43500.0
2012-05-29 15:35:00,35.89,35.95,35.86,35.86,46800.0,26.9704,27.0155,26.9479,26.9479,46800.0
2012-05-29 15:40:00,35.85,35.96,35.83,35.95,43000.0,26.9404,27.023,26.9253,27.0155,43000.0
2012-05-29 15:45:00,35.94,35.98,35.89,35.94,74000.0,27.008,27.038,26.9704,27.008,74000.0
2012-05-29 15:50:00,35.94,35.96,35.87,35.92,83500.0,27.008,27.023,26.9554,26.993,83500.0
2012-05-29 15:55:00,35.91,35.91,35.83,35.88,95600.0,26.9854,26.9854,26.9253,26.9629,95600.0
2012-05-30 09:30:00,35.47,35.53,34.96,34.99,67200.0,26.6548,26.6999,26.2715,26.2941,67200.0
2012-05-30 09:35:00,34.96,35.03,34.83,34.92,66500.0,26.2715,26.3241,26.1738,26.2415,66500.0
2012-05-30 09:40:00,34.92,34.94,34.8,34.84,38600.0,26.2415,26.2565,26.1513,26.1814,38600.0
2012-05-30 09:45:00,34.86,35.11,34.84,35.07,25400.0,26.1964,26.3843,26.1814,26.3542,25400.0
2012-05-30 09:50:00,35.05,35.07,34.99,35.04,71200.0,26.3392,26.3542,26.2941,26.3317,71200.0
2012-05-30 09:55:00,35.04,35.04,34.86,34.87,61300.0,26.3317,26.3317,26.1964,26.2039,61300.0
2012-05-30 10:00:00,34.87,34.94,34.76,34.87,66300.0,26.2039,26.2565,26.1212,26.2039,66300.0
2012-05-30 10:05:00,34.89,34.98,34.85,34.91,50300.0,26.2189,26.2866,26.1889,26.234,50300.0
2012-05-30 10:10:00,34.93,34.93,34.78,34.8,38400.0,26.249,26.249,26.1363,26.1513,38400.0
2012-05-30 10:15:00,34.8,34.84,34.63,34.63,88200.0,26.1513,26.1814,26.0236,26.0236,88200.0
2012-05-30 10:20:00,34.63,34.74,34.55,34.71,64900.0,26.0236,26.1062,25.9634,26.0837,64900.0
2012-05-30 10:25:00,34.73,34.76,34.69,34.73,30800.0,26.0987,26.1212,26.0686,26.0987,30800.0
2012-05-30 10:30:00,34.72,34.74,34.65,34.69,45300.0,26.0912,26.1062,26.0386,26.0686,45300.0
2012-05-30 10:35:00,34.68,34.68,34.55,34.62,61000.0,26.0611,26.0611,25.9634,26.016,61000.0
2012-05-30 10:40:00,34.63,34.7,34.6,34.6,50900.0,26.0236,26.0762,26.001,26.001,50900.0
2012-05-30 10:45:00,34.6,34.61,34.5,34.51,48500.0,26.001,26.0085,25.9259,25.9334,48500.0
2012-05-30 10:50:00,34.51,34.53,34.35,34.36,74600.0,25.9334,25.9484,25.8131,25.8207,74600.0
2012-05-30 10:55:00,34.36,34.37,34.29,34.29,50900.0,25.8207,25.8282,25.7681,25.7681,50900.0
2012-05-30 11:00:00,34.29,34.46,34.29,34.44,45900.0,25.7681,25.8958,25.7681,25.8808,45900.0
2012-05-30 11:05:00,34.44,34.6,34.43,34.58,66600.0,25.8808,26.001,25.8733,25.986,66600.0
2012-05-30 11:10:00,34.59,34.6,34.54,34.57,40700.0,25.9935,26.001,25.9559,25.9785,40700.0
2012-05-30 11:15:00,34.57,34.57,34.43,34.46,33900.0,25.9785,25.9785,25.8733,25.8958,33900.0
2012-05-30 11:20:00,34.45,34.53,34.4,34.52,27100.0,25.8883,25.9484,25.8507,25.9409,27100.0
2012-05-30 11:25:00,34.54,34.58,34.44,34.46,37200.0,25.9559,25.986,25.8808,25.8958,37200.0
2012-05-30 11:30:00,34.46,34.47,34.28,34.29,46900.0,25.8958,25.9033,25.7605,25.7681,46900.0
2012-05-30 11:35:00,34.29,34.47,34.29,34.45,41400.0,25.7681,25.9033,25.7681,25.8883,41400.0
2012-05-30 11:40:00,34.45,34.46,34.35,34.43,39700.0,25.8883,25.8958,25.8131,25.8733,39700.0
2012-05-30 11:45:00,34.43,34.47,34.39,34.44,51800.0,25.8733,25.9033,25.8432,25.8808,51800.0
2012-05-30 11:50:00,34.45,34.49,34.4,34.45,40700.0,25.8883,25.9183,25.8507,25.8883,40700.0
2012-05-30 11:55:00,34.44,34.48,34.43,34.44,24500.0,25.8808,25.9108,25.8733,25.8808,24500.0
2012-05-30 12:00:00,34.44,34.47,34.28,34.29,33900.0,25.8808,25.9033,25.7605,25.7681,33900.0
2012-05-30 12:05:00,34.29,34.45,34.27,34.43,30800.0,25.7681,25.8883,25.753,25.8733,30800.0
2012-05-30 12:10:00,34.44,34.44,34.36,34.38,13900.0,25.8808,25.8808,25.8207,25.8357,13900.0
2012-05-30 12:15:00,34.37,34.37,34.23,34.26,36600.0,25.8282,25.8282,25.723,25.7455,36600.0
2012-05-30 12:20:00,34.26,34.32,34.2,34.31,15600.0,25.7455,25.7906,25.7004,25.7831,15600.0
2012-05-30 12:25:00,34.31,34.33,34.22,34.27,17600.0,25.7831,25.7981,25.7154,25.753,17600.0
2012-05-30 12:30:00,34.29,34.36,34.21,34.23,25300.0,25.7681,25.8207,25.7079,25.723,25300.0
2012-05-30 12:35:00,34.23,34.24,34.14,34.18,35800.0,25.723,25.7305,25.6553,25.6854,35800.0
2012-05-30 12:40:00,34.18,34.19,34.14,34.15,15700.0,25.6854,25.6929,25.6553,25.6628,15700.0
2012-05-30 12:45:00,34.15,34.15,34.08,34.09,46900.0,25.6628,25.6628,25.6102,25.6178,46900.0
2012-05-30 12:50:00,34.07,34.2,34.07,34.12,18700.0,25.6027,25.7004,25.6027,25.6403,18700.0
2012-05-30 12:55:00,34.1,34.12,34.04,34.06,25500.0,25.6253,25.6403,25.5802,25.5952,25500.0
2012-05-30 13:00:00,34.05,34.08,33.97,33.98,41600.0,25.5877,25.6102,25.5276,25.5351,41600.0
2012-05-30 13:05:00,34.01,34.02,33.92,33.92,33800.0,25.5576,25.5652,25.49,25.49,33800.0
2012-05-30 13:10:00,33.92,33.94,33.83,33.83,83900.0,25.49,25.505,25.4224,25.4224,83900.0
2012-05-30 13:15:00,33.83,33.83,33.73,33.78,103000.0,25.4224,25.4224,25.3472,25.3848,103000.0
2012-05-30 13:20:00,33.79,33.92,33.79,33.9,55400.0,25.3923,25.49,25.3923,25.475,55400.0
2012-05-30 13:25:00,33.89,33.97,33.89,33.9,48100.0,25.4675,25.5276,25.4675,25.475,48100.0
2012-05-30 13:30:00,33.9,34.03,33.87,34.01,38100.0,25.475,25.5727,25.4524,25.5576,38100.0
2012-05-30 13:35:00,34.01,34.02,33.97,33.97,34800.0,25.5576,25.5652,25.5276,25.5276,34800.0
2012-05-30 13:40:00,33.97,33.98,33.82,33.88,63600.0,25.5276,25.5351,25.4149,25.4599,63600.0
2012-05-30 13:45:00,33.89,34.0,33.89,33.95,37300.0,25.4675,25.5501,25.4675,25.5126,37300.0
2012-05-30 13:50:00,33.95,34.0,33.93,33.99,25700.0,25.5126,25.5501,25.4975,25.5426,25700.0
2012-05-30 13:55:00,34.0,34.02,33.95,33.98,19800.0,25.5501,25.5652,25.5126,25.5351,19800.0
2012-05-30 14:00:00,33.98,34.07,33.98,34.03,24800.0,25.5351,25.6027,25.5351,25.5727,24800.0
2012-05-30 14:05:00,34.03,34.04,33.99,34.01,22800.0,25.5727,25.5802,25.5426,25.5576,22800.0
2012-05-30 14:10:00,34.01,34.01,33.93,33.97,23000.0,25.5576,25.5576,25.4975,25.5276,23000.0
2012-05-30 14:15:00,33.96,34.07,33.96,34.07,15700.0,25.5201,25.6027,25.5201,25.6027,15700.0
2012-05-30 14:20:00,34.07,34.14,34.07,34.14,24500.0,25.6027,25.6553,25.6027,25.6553,24500.0
2012-05-30 14:25:00,34.14,34.14,34.02,34.02,33300.0,25.6553,25.6553,25.5652,25.5652,33300.0
2012-05-30 14:30:00,34.03,34.04,33.94,33.99,37900.0,25.5727,25.5802,25.505,25.5426,37900.0
2012-05-30 14:35:00,34.01,34.01,33.92,33.95,25300.0,25.5576,25.5576,25.49,25.5126,25300.0
2012-05-30 14:40:00,33.94,33.99,33.92,33.99,19500.0,25.505,25.5426,25.49,25.5426,19500.0
2012-05-30 14:45:00,33.99,34.0,33.93,33.98,25100.0,25.5426,25.5501,25.4975,25.5351,25100.0
2012-05-30 14:50:00,33.98,33.99,33.91,33.96,22200.0,25.5351,25.5426,25.4825,25.5201,22200.0
2012-05-30 14:55:00,33.96,34.0,33.95,33.97,17500.0,25.5201,25.5501,25.5126,25.5276,17500.0
2012-05-30 15:00:00,33.97,34.03,33.93,33.93,30600.0,25.5276,25.5727,25.4975,25.4975,30600.0
2012-05-30 15:05:00,33.92,33.95,33.9,33.95,32000.0,25.49,25.5126,25.475,25.5126,32000.0
2012-05-30 15:10:00,33.95,33.95,33.86,33.9,51200.0,25.5126,25.5126,25.4449,25.475,51200.0
2012-05-30 15:15:00,33.89,33.9,33.8,33.84,44000.0,25.4675,25.475,25.3998,25.4299,44000.0
2012-05-30 15:20:00,33.84,33.94,33.82,33.94,98700.0,25.4299,25.505,25.4149,25.505,98700.0
2012-05-30 15:25:00,33.94,34.05,33.9,34.02,69000.0,25.505,25.5877,25.475,25.5652,69000.0
2012-05-30 15:30:00,34.03,34.03,33.9,33.96,65300.0,25.5727,25.5727,25.475,25.5201,65300.0
2012-05-30 15:35:00,33.95,34.03,33.95,34.03,129800.0,25.5126,25.5727,25.5126,25.5727,129800.0
2012-05-30 15:40:00,34.04,34.04,33.91,33.93,71300.0,25.5802,25.5802,25.4825,25.4975,71300.0
2012-05-30 15:45:00,33.93,33.96,33.89,33.91,109400.0,25.4975,25.5201,25.4675,25.4825,109400.0
2012-05-30 15:50:00,33.92,33.96,33.88,33.88,95400.0,25.49,25.5201,25.4599,25.4599,95400.0
2012-05-30 15:55:00,33.89,33.94,33.88,33.89,204300.0,25.4675,25.505,25.4599,25.4675,204300.0
2012-05-31 09:30:00,33.93,34.08,33.78,33.96,38700.0,25.4975,25.6102,25.3848,25.5201,38700.0
2012-05-31 09:35:00,33.96,33.96,33.45,33.46,54800.0,25.5201,25.5201,25.1368,25.1443,54800.0
2012-05-31 09:40:00,33.48,33.63,33.11,33.17,82500.0,25.1594,25.2721,24.8813,24.9264,82500.0
2012-05-31 09:45:00,33.17,33.25,33.02,33.02,58400.0,24.9264,24.9865,24.8137,24.8137,58400.0
2012-05-31 09:50:00,33.06,33.13,32.79,32.87,123100.0,24.8437,24.8963,24.6408,24.701,123100.0
2012-05-31 09:55:00,32.87,33.03,32.82,33.03,88000.0,24.701,24.8212,24.6634,24.8212,88000.0
2012-05-31 10:00:00,33.02,33.26,32.96,33.19,95600.0,24.8137,24.994,24.7686,24.9414,95600.0
2012-05-31 10:05:00,33.2,33.21,33.06,33.13,39500.0,24.9489,24.9565,24.8437,24.8963,39500.0
2012-05-31 10:10:00,33.12,33.12,32.91,32.94,49800.0,24.8888,24.8888,24.731,24.7536,49800.0
2012-05-31 10:15:00,32.92,32.99,32.88,32.99,45700.0,24.7385,24.7911,24.7085,24.7911,45700.0
2012-05-31 10:20:00,32.98,33.0,32.93,32.96,56800.0,24.7836,24.7987,24.746,24.7686,56800.0
2012-05-31 10:25:00,32.96,33.01,32.92,33.01,28300.0,24.7686,24.8062,24.7385,24.8062,28300.0
2012-05-31 10:30:00,33.0,33.01,32.94,32.99,34500.0,24.7987,24.8062,24.7536,24.7911,34500.0
2012-05-31 10:35:00,33.0,33.04,32.92,32.92,44300.0,24.7987,24.8287,24.7385,24.7385,44300.0
2012-05-31 10:40:00,32.91,32.92,32.76,32.81,41200.0,24.731,24.7385,24.6183,24.6559,41200.0
2012-05-31 10:45:00,32.81,32.84,32.76,32.78,33000.0,24.6559,24.6784,24.6183,24.6333,33000.0
2012-05-31 10:50:00,32.78,32.8,32.76,32.79,31600.0,24.6333,24.6484,24.6183,24.6408,31600.0
2012-05-31 10:55:00,32.79,32.93,32.79,32.91,46200.0,24.6408,24.746,24.6408,24.731,46200.0
2012-05-31 11:00:00,32.91,32.94,32.82,32.84,35900.0,24.731,24.7536,24.6634,24.6784,35900.0
2012-05-31 11:05:00,32.85,32.99,32.83,32.96,39700.0,24.6859,24.7911,24.6709,24.7686,39700.0
2012-05-31 11:10:00,32.96,32.96,32.84,32.84,27600.0,24.7686,24.7686,24.6784,24.6784,27600.0
2012-05-31 11:15:00,32.85,32.95,32.83,32.87,29500.0,24.6859,24.7611,24.6709,24.701,29500.0
2012-05-31 11:20:00,32.88,32.97,32.84,32.96,33300.0,24.7085,24.7761,24.6784,24.7686,33300.0
2012-05-31 11:25:00,32.96,32.97,32.81,32.86,32400.0,24.7686,24.7761,24.6559,24.6934,32400.0
2012-05-31 11:30:00,32.84,33.05,32.82,33.04,40700.0,24.6784,24.8362,24.6634,24.8287,40700.0
2012-05-31 11:35:00,33.05,33.09,32.98,33.04,52800.0,24.8362,24.8663,24.7836,24.8287,52800.0
2012-05-31 11:40:00,33.05,33.07,33.0,33.02,44400.0,24.8362,24.8513,24.7987,24.8137,44400.0
2012-05-31 11:45:00,33.02,33.05,32.89,32.89,20400.0,24.8137,24.8362,24.716,24.716,20400.0
2012-05-31 11:50:00,32.88,32.99,32.84,32.98,42300.0,24.7085,24.7911,24.6784,24.7836,42300.0
2012-05-31 11:55:00,32.98,33.0,32.92,32.92,16000.0,24.7836,24.7987,24.7385,24.7385,16000.0
2012-05-31 12:00:00,32.93,33.01,32.89,33.01,20100.0,24.746,24.8062,24.716,24.8062,20100.0
2012-05-31 12:05:00,33.01,33.1,33.01,33.1,25900.0,24.8062,24.8738,24.8062,24.8738,25900.0
2012-05-31 12:10:00,33.1,33.13,32.98,33.03,74600.0,24.8738,24.8963,24.7836,24.8212,74600.0
2012-05-31 12:15:00,33.01,33.03,32.99,33.01,43600.0,24.8062,24.8212,24.7911,24.8062,43600.0
2012-05-31 12:20:00,33.01,33.09,33.0,33.07,39600.0,24.8062,24.8663,24.7987,24.8513,39600.0
2012-05-31 12:25:00,33.07,33.15,33.06,33.06,35400.0,24.8513,24.9114,24.8437,24.8437,35400.0
2012-05-31 12:30:00,33.05,33.11,33.03,33.04,23500.0,24.8362,24.8813,24.8212,24.8287,23500.0
2012-05-31 12:35:00,33.03,33.04,32.92,32.97,27700.0,24.8212,24.8287,24.7385,24.7761,27700.0
2012-05-31 12:40:00,32.97,33.02,32.97,33.0,14100.0,24.7761,24.8137,24.7761,24.7987,14100.0
2012-05-31 12:45:00,33.0,33.03,32.96,33.03,18000.0,24.7987,24.8212,24.7686,24.8212,18000.0
2012-05-31 12:50:00,33.02,33.07,33.0,33.0,21400.0,24.8137,24.8513,24.7987,24.7987,21400.0
2012-05-31 12:55:00,33.01,33.01,32.96,32.96,11200.0,24.8062,24.8062,24.7686,24.7686,11200.0
2012-05-31 13:00:00,32.96,33.02,32.95,33.0,30200.0,24.7686,24.8137,24.7611,24.7987,30200.0
2012-05-31 13:05:00,33.01,33.1,32.97,33.02,53300.0,24.8062,24.8738,24.7761,24.8137,53300.0
2012-05-31 13:10:00,33.02,33.08,33.01,33.08,14200.0,24.8137,24.8588,24.8062,24.8588,14200.0
2012-05-31 13:15:00,33.07,33.14,33.0,33.0,29800.0,24.8513,24.9039,24.7987,24.7987,29800.0
2012-05-31 13:20:00,33.01,33.03,32.97,32.97,20900.0,24.8062,24.8212,24.7761,24.7761,20900.0
2012-05-31 13:25:00,32.97,33.02,32.97,32.99,17500.0,24.7761,24.8137,24.7761,24.7911,17500.0
2012-05-31 13:30:00,32.98,33.05,32.98,32.98,16600.0,24.7836,24.8362,24.7836,24.7836,16600.0
2012-05-31 13:35:00,33.0,33.0,32.9,32.92,18400.0,24.7987,24.7987,24.7235,24.7385,18400.0
2012-05-31 13:40:00,32.91,33.0,32.9,33.0,23700.0,24.731,24.7987,24.7235,24.7987,23700.0
2012-05-31 13:45:00,33.0,33.0,32.89,32.9,11600.0,24.7987,24.7987,24.716,24.7235,11600.0
2012-05-31 13:50:00,32.91,32.92,32.8,32.83,18800.0,24.731,24.7385,24.6484,24.6709,18800.0
2012-05-31 13:55:00,32.85,32.88,32.81,32.88,6400.0,24.6859,24.7085,24.6559,24.7085,6400.0
2012-05-31 14:00:00,32.88,33.0,32.85,33.0,13300.0,24.7085,24.7987,24.6859,24.7987,13300.0
2012-05-31 14:05:00,33.0,33.03,32.93,33.0,18100.0,24.7987,24.8212,24.746,24.7987,18100.0
2012-05-31 14:10:00,33.0,33.09,32.99,33.03,86600.0,24.7987,24.8663,24.7911,24.8212,86600.0
2012-05-31 14:15:00,33.03,33.05,32.97,32.98,110800.0,24.8212,24.8362,24.7761,24.7836,110800.0
2012-05-31 14:20:00,32.98,33.04,32.94,33.03,58200.0,24.7836,24.8287,24.7536,24.8212,58200.0
2012-05-31 14:25:00,33.05,33.15,33.05,33.11,29500.0,24.8362,24.9114,24.8362,24.8813,29500.0
2012-05-31 14:30:00,33.1,33.19,33.09,33.15,42100.0,24.8738,24.9414,24.8663,24.9114,42100.0
2012-05-31 14:35:00,33.16,33.24,33.15,33.24,18500.0,24.9189,24.979,24.9114,24.979,18500.0
2012-05-31 14:40:00,33.23,33.35,33.23,33.33,36700.0,24.9715,25.0617,24.9715,25.0466,36700.0
2012-05-31 14:45:00,33.34,33.36,33.25,33.27,20600.0,25.0542,25.0692,24.9865,25.0015,20600.0
2012-05-31 14:50:00,33.28,33.28,33.18,33.18,25800.0,25.0091,25.0091,24.9339,24.9339,25800.0
2012-05-31 14:55:00,33.18,33.32,33.15,33.29,59600.0,24.9339,25.0391,24.9114,25.0166,59600.0
2012-05-31 15:00:00,33.29,33.3,33.17,33.19,35300.0,25.0166,25.0241,24.9264,24.9414,35300.0
2012-05-31 15:05:00,33.17,33.26,33.17,33.24,50900.0,24.9264,24.994,24.9264,24.979,50900.0
2012-05-31 15:10:00,33.25,33.36,33.24,33.35,54700.0,24.9865,25.0692,24.979,25.0617,54700.0
2012-05-31 15:15:00,33.34,33.37,33.31,33.33,36300.0,25.0542,25.0767,25.0316,25.0466,36300.0
2012-05-31 15:20:00,33.33,33.37,33.3,33.37,59100.0,25.0466,25.0767,25.0241,25.0767,59100.0
2012-05-31 15:25:00,33.37,33.63,33.37,33.59,80800.0,25.0767,25.2721,25.0767,25.242,80800.0
2012-05-31 15:30:00,33.58,33.61,33.56,33.58,94300.0,25.2345,25.2571,25.2195,25.2345,94300.0
2012-05-31 15:35:00,33.58,33.68,33.55,33.66,109100.0,25.2345,25.3097,25.212,25.2946,109100.0
2012-05-31 15:40:00,33.66,33.71,33.64,33.67,92600.0,25.2946,25.3322,25.2796,25.3021,92600.0
2012-05-31 15:45:00,33.67,33.72,33.49,33.57,163700.0,25.3021,25.3397,25.1669,25.227,163700.0
2012-05-31 15:50:00,33.57,33.57,33.47,33.55,163300.0,25.227,25.227,25.1518,25.212,163300.0
2012-05-31 15:55:00,33.55,33.6,33.49,33.54,250000.0,25.212,25.2495,25.1669,25.2044,250000.0
2012-06-01 09:30:00,32.64,32.89,32.64,32.75,56400.0,24.5281,24.716,24.5281,24.6108,56400.0
2012-06-01 09:35:00,32.75,32.8,32.5,32.62,51200.0,24.6108,24.6484,24.4229,24.5131,51200.0
2012-06-01 09:40:00,32.63,32.81,32.59,32.69,48600.0,24.5206,24.6559,24.4905,24.5657,48600.0
2012-06-01 09:45:00,32.69,32.73,32.59,32.72,39300.0,24.5657,24.5958,24.4905,24.5882,39300.0
2012-06-01 09:50:00,32.73,32.78,32.66,32.71,72100.0,24.5958,24.6333,24.5431,24.5807,72100.0
2012-06-01 09:55:00,32.71,32.71,32.54,32.63,50000.0,24.5807,24.5807,24.453,24.5206,50000.0
2012-06-01 10:00:00,32.62,32.83,32.61,32.72,48300.0,24.5131,24.6709,24.5056,24.5882,48300.0
2012-06-01 10:05:00,32.7,32.73,32.6,32.71,60400.0,24.5732,24.5958,24.4981,24.5807,60400.0
2012-06-01 10:10:00,32.7,32.72,32.61,32.65,72500.0,24.5732,24.5882,24.5056,24.5356,72500.0
2012-06-01 10:15:00,32.66,32.72,32.57,32.67,87600.0,24.5431,24.5882,24.4755,24.5507,87600.0
2012-06-01 10:20:00,32.65,32.65,32.26,32.38,293200.0,24.5356,24.5356,24.2426,24.3327,293200.0
2012-06-01 10:25:00,32.4,32.48,32.35,32.4,40900.0,24.3478,24.4079,24.3102,24.3478,40900.0
2012-06-01 10:30:00,32.4,32.48,32.34,32.48,26000.0,24.3478,24.4079,24.3027,24.4079,26000.0
2012-06-01 10:35:00,32.46,32.53,32.4,32.45,30200.0,24.3929,24.4455,24.3478,24.3853,30200.0
2012-06-01 10:40:00,32.45,32.48,32.38,32.47,16400.0,24.3853,24.4079,24.3327,24.4004,16400.0
2012-06-01 10:45:00,32.45,32.53,32.4,32.48,50700.0,24.3853,24.4455,24.3478,24.4079,50700.0
2012-06-01 10:50:00,32.48,32.5,32.42,32.48,19100.0,24.4079,24.4229,24.3628,24.4079,19100.0
2012-06-01 10:55:00,32.47,32.51,32.4,32.45,38300.0,24.4004,24.4304,24.3478,24.3853,38300.0
2012-06-01 11:00:00,32.43,32.44,32.32,32.4,35300.0,24.3703,24.3778,24.2876,24.3478,35300.0
2012-06-01 11:05:00,32.41,32.43,32.36,32.37,28000.0,24.3553,24.3703,24.3177,24.3252,28000.0
2012-06-01 11:10:00,32.36,32.39,32.33,32.37,23200.0,24.3177,24.3403,24.2952,24.3252,23200.0
2012-06-01 11:15:00,32.39,32.43,32.37,32.41,24800.0,24.3403,24.3703,24.3252,24.3553,24800.0
2012-06-01 11:20:00,32.41,32.5,32.35,32.47,24700.0,24.3553,24.4229,24.3102,24.4004,24700.0
2012-06-01 11:25:00,32.47,32.47,32.37,32.37,22700.0,24.4004,24.4004,24.3252,24.3252,22700.0
2012-06-01 11:30:00,32.36,32.36,32.25,32.25,25500.0,24.3177,24.3177,24.235,24.235,25500.0
2012-06-01 11:35:00,32.26,32.31,32.25,32.25,27100.0,24.2426,24.2801,24.235,24.235,27100.0
2012-06-01 11:40:00,32.25,32.26,32.14,32.18,47100.0,24.235,24.2426,24.1524,24.1824,47100.0
2012-06-01 11:45:00,32.18,32.2,32.11,32.11,22700.0,24.1824,24.1975,24.1298,24.1298,22700.0
2012-06-01 11:50:00,32.11,32.23,32.05,32.11,70600.0,24.1298,24.22,24.0848,24.1298,70600.0
2012-06-01 11:55:00,32.11,32.12,32.03,32.05,48100.0,24.1298,24.1374,24.0697,24.0848,48100.0
2012-06-01 12:00:00,32.06,32.07,32.01,32.07,39100.0,24.0923,24.0998,24.0547,24.0998,39100.0
2012-06-01 12:05:00,32.07,32.21,32.07,32.2,35800.0,24.0998,24.205,24.0998,24.1975,35800.0
2012-06-01 12:10:00,32.2,32.28,32.18,32.27,40500.0,24.1975,24.2576,24.1824,24.2501,40500.0
2012-06-01 12:15:00,32.27,32.34,32.25,32.26,37000.0,24.2501,24.3027,24.235,24.2426,37000.0
2012-06-01 12:20:00,32.26,32.29,32.25,32.27,26700.0,24.2426,24.2651,24.235,24.2501,26700.0
2012-06-01 12:25:00,32.26,32.26,32.21,32.23,19800.0,24.2426,24.2426,24.205,24.22,19800.0
2012-06-01 12:30:00,32.25,32.3,32.22,32.27,21000.0,24.235,24.2726,24.2125,24.2501,21000.0
2012-06-01 12:35:00,32.28,32.3,32.24,32.24,17500.0,24.2576,24.2726,24.2275,24.2275,17500.0
2012-06-01 12:40:00,32.24,32.31,32.18,32.21,34500.0,24.2275,24.2801,24.1824,24.205,34500.0
2012-06-01 12:45:00,32.19,32.28,32.16,32.27,46800.0,24.19,24.2576,24.1674,24.2501,46800.0
2012-06-01 12:50:00,32.27,32.29,32.21,32.24,16400.0,24.2501,24.2651,24.205,24.2275,16400.0
2012-06-01 12:55:00,32.25,32.28,32.19,32.2,21300.0,24.235,24.2576,24.19,24.1975,21300.0
2012-06-01 13:00:00,32.2,32.2,32.15,32.16,14600.0,24.1975,24.1975,24.1599,24.1674,14600.0
2012-06-01 13:05:00,32.18,32.21,32.11,32.11,15600.0,24.1824,24.205,24.1298,24.1298,15600.0
2012-06-01 13:10:00,32.11,32.16,32.06,32.1,18900.0,24.1298,24.1674,24.0923,24.1223,18900.0
2012-06-01 13:15:00,32.11,32.15,32.07,32.07,15400.0,24.1298,24.1599,24.0998,24.0998,15400.0
2012-06-01 13:20:00,32.07,32.1,32.03,32.06,19200.0,24.0998,24.1223,24.0697,24.0923,19200.0
2012-06-01 13:25:00,32.06,32.08,32.02,32.04,16000.0,24.0923,24.1073,24.0622,24.0772,16000.0
2012-06-01 13:30:00,32.03,32.07,32.0,32.0,46800.0,24.0697,24.0998,24.0472,24.0472,46800.0
2012-06-01 13:35:00,32.01,32.03,31.97,31.98,17600.0,24.0547,24.0697,24.0246,24.0321,17600.0
2012-06-01 13:40:00,31.99,32.05,31.97,32.04,19500.0,24.0397,24.0848,24.0246,24.0772,19500.0
2012-06-01 13:45:00,32.04,32.04,31.94,31.94,26500.0,24.0772,24.0772,24.0021,24.0021,26500.0
2012-06-01 13:50:00,31.94,31.95,31.85,31.85,36800.0,24.0021,24.0096,23.9345,23.9345,36800.0
2012-06-01 13:55:00,31.86,31.91,31.82,31.91,37300.0,23.942,23.9795,23.9119,23.9795,37300.0
2012-06-01 14:00:00,31.91,31.92,31.86,31.88,36100.0,23.9795,23.9871,23.942,23.957,36100.0
2012-06-01 14:05:00,31.89,31.97,31.86,31.94,32600.0,23.9645,24.0246,23.942,24.0021,32600.0
2012-06-01 14:10:00,31.95,31.95,31.86,31.86,26600.0,24.0096,24.0096,23.942,23.942,26600.0
2012-06-01 14:15:00,31.86,31.94,31.86,31.87,26500.0,23.942,24.0021,23.942,23.9495,26500.0
2012-06-01 14:20:00,31.87,32.09,31.86,32.09,40000.0,23.9495,24.1148,23.942,24.1148,40000.0
2012-06-01 14:25:00,32.09,32.1,31.98,32.0,31400.0,24.1148,24.1223,24.0321,24.0472,31400.0
2012-06-01 14:30:00,32.01,32.21,31.99,32.17,60000.0,24.0547,24.205,24.0397,24.1749,60000.0
2012-06-01 14:35:00,32.18,32.28,32.16,32.27,44800.0,24.1824,24.2576,24.1674,24.2501,44800.0
2012-06-01 14:40:00,32.27,32.28,32.16,32.2,37000.0,24.2501,24.2576,24.1674,24.1975,37000.0
2012-06-01 14:45:00,32.2,32.23,32.14,32.15,19200.0,24.1975,24.22,24.1524,24.1599,19200.0
2012-06-01 14:50:00,32.15,32.23,32.1,32.11,24700.0,24.1599,24.22,24.1223,24.1298,24700.0
2012-06-01 14:55:00,32.12,32.16,32.06,32.06,38300.0,24.1374,24.1674,24.0923,24.0923,38300.0
2012-06-01 15:00:00,32.06,32.13,32.02,32.08,44500.0,24.0923,24.1449,24.0622,24.1073,44500.0
2012-06-01 15:05:00,32.07,32.18,32.03,32.16,26100.0,24.0998,24.1824,24.0697,24.1674,26100.0
2012-06-01 15:10:00,32.16,32.2,32.08,32.1,39500.0,24.1674,24.1975,24.1073,24.1223,39500.0
2012-06-01 15:15:00,32.1,32.13,31.98,32.0,63400.0,24.1223,24.1449,24.0321,24.0472,63400.0
2012-06-01 15:20:00,32.01,32.06,31.98,31.98,43900.0,24.0547,24.0923,24.0321,24.0321,43900.0
2012-06-01 15:25:00,31.98,32.09,31.96,31.99,56400.0,24.0321,24.1148,24.0171,24.0397,56400.0
2012-06-01 15:30:00,31.99,32.05,31.93,31.96,67100.0,24.0397,24.0848,23.9946,24.0171,67100.0
2012-06-01 15:35:00,31.97,32.01,31.93,31.94,114000.0,24.0246,24.0547,23.9946,24.0021,114000.0
2012-06-01 15:40:00,31.94,32.03,31.94,32.0,71700.0,24.0021,24.0697,24.0021,24.0472,71700.0
2012-06-01 15:45:00,32.01,32.13,32.01,32.1,114900.0,24.0547,24.1449,24.0547,24.1223,114900.0
2012-06-01 15:50:00,32.1,32.16,32.08,32.12,135600.0,24.1223,24.1674,24.1073,24.1374,135600.0
2012-06-01 15:55:00,32.12,32.14,32.07,32.13,168100.0,24.1374,24.1524,24.0998,24.1449,168100.0
2012-06-04 09:30:00,32.17,32.36,32.13,32.18,34600.0,24.1749,24.3177,24.1449,24.1824,34600.0
2012-06-04 09:35:00,32.24,32.29,32.12,32.18,29100.0,24.2275,24.2651,24.1374,24.1824,29100.0
2012-06-04 09:40:00,32.17,32.18,32.07,32.11,43100.0,24.1749,24.1824,24.0998,24.1298,43100.0
2012-06-04 09:45:00,32.11,32.13,32.04,32.09,93200.0,24.1298,24.1449,24.0772,24.1148,93200.0
2012-06-04 09:50:00,32.09,32.13,32.03,32.04,35000.0,24.1148,24.1449,24.0697,24.0772,35000.0
2012-06-04 09:55:00,32.04,32.07,31.98,32.01,38800.0,24.0772,24.0998,24.0321,24.0547,38800.0
2012-06-04 10:00:00,32.01,32.01,31.8,31.84,64800.0,24.0547,24.0547,23.8969,23.9269,64800.0
2012-06-04 10:05:00,31.84,31.84,31.67,31.71,91500.0,23.9269,23.9269,23.7992,23.8292,91500.0
2012-06-04 10:10:00,31.7,31.93,31.7,31.91,53500.0,23.8217,23.9946,23.8217,23.9795,53500.0
2012-06-04 10:15:00,31.92,32.13,31.89,32.13,64100.0,23.9871,24.1449,23.9645,24.1449,64100.0
2012-06-04 10:20:00,32.12,32.23,31.94,31.96,57700.0,24.1374,24.22,24.0021,24.0171,57700.0
2012-06-04 10:25:00,31.95,32.05,31.93,31.95,46600.0,24.0096,24.0848,23.9946,24.0096,46600.0
2012-06-04 10:30:00,31.95,32.0,31.87,31.96,75900.0,24.0096,24.0472,23.9495,24.0171,75900.0
2012-06-04 10:35:00,31.94,31.96,31.83,31.86,41600.0,24.0021,24.0171,23.9194,23.942,41600.0
2012-06-04 10:40:00,31.87,31.96,31.84,31.85,23500.0,23.9495,24.0171,23.9269,23.9345,23500.0
2012-06-04 10:45:00,31.84,31.94,31.82,31.88,23300.0,23.9269,24.0021,23.9119,23.957,23300.0
2012-06-04 10:50:00,31.9,32.03,31.9,31.94,21400.0,23.972,24.0697,23.972,24.0021,21400.0
2012-06-04 10:55:00,31.95,32.13,31.95,31.96,30600.0,24.0096,24.1449,24.0096,24.0171,30600.0
2012-06-04 11:00:00,31.95,31.98,31.93,31.93,18200.0,24.0096,24.0321,23.9946,23.9946,18200.0
2012-06-04 11:05:00,31.92,31.94,31.84,31.87,44000.0,23.9871,24.0021,23.9269,23.9495,44000.0
2012-06-04 11:10:00,31.86,31.9,31.79,31.84,23200.0,23.942,23.972,23.8894,23.9269,23200.0
2012-06-04 11:15:00,31.86,31.88,31.75,31.75,44000.0,23.942,23.957,23.8593,23.8593,44000.0
2012-06-04 11:20:00,31.76,31.86,31.75,31.79,28600.0,23.8668,23.942,23.8593,23.8894,28600.0
2012-06-04 11:25:00,31.78,31.8,31.72,31.72,24000.0,23.8819,23.8969,23.8368,23.8368,24000.0
2012-06-04 11:30:00,31.73,31.77,31.69,31.77,26100.0,23.8443,23.8743,23.8142,23.8743,26100.0
2012-06-04 11:35:00,31.77,31.78,31.69,31.7,16300.0,23.8743,23.8819,23.8142,23.8217,16300.0
2012-06-04 11:40:00,31.7,31.72,31.63,31.68,17800.0,23.8217,23.8368,23.7691,23.8067,17800.0
2012-06-04 11:45:00,31.67,31.69,31.65,31.65,32100.0,23.7992,23.8142,23.7842,23.7842,32100.0
2012-06-04 11:50:00,31.65,31.65,31.55,31.58,42000.0,23.7842,23.7842,23.709,23.7316,42000.0
2012-06-04 11:55:00,31.59,31.67,31.58,31.66,15900.0,23.7391,23.7992,23.7316,23.7917,15900.0
2012-06-04 12:00:00,31.65,31.68,31.56,31.56,16500.0,23.7842,23.8067,23.7165,23.7165,16500.0
2012-06-04 12:05:00,31.55,31.58,31.52,31.52,10400.0,23.709,23.7316,23.6865,23.6865,10400.0
2012-06-04 12:10:00,31.53,31.55,31.4,31.43,24000.0,23.694,23.709,23.5963,23.6188,24000.0
2012-06-04 12:15:00,31.42,31.43,31.36,31.43,13600.0,23.6113,23.6188,23.5662,23.6188,13600.0
2012-06-04 12:20:00,31.44,31.46,31.36,31.38,22000.0,23.6264,23.6414,23.5662,23.5813,22000.0
2012-06-04 12:25:00,31.37,31.38,31.27,31.3,13500.0,23.5737,23.5813,23.4986,23.5211,13500.0
2012-06-04 12:30:00,31.3,31.39,31.28,31.35,25800.0,23.5211,23.5888,23.5061,23.5587,25800.0
2012-06-04 12:35:00,31.36,31.43,31.34,31.37,27900.0,23.5662,23.6188,23.5512,23.5737,27900.0
2012-06-04 12:40:00,31.38,31.42,31.29,31.32,79600.0,23.5813,23.6113,23.5136,23.5362,79600.0
2012-06-04 12:45:00,31.34,31.38,31.34,31.36,7500.0,23.5512,23.5813,23.5512,23.5662,7500.0
2012-06-04 12:50:00,31.37,31.43,31.33,31.43,8100.0,23.5737,23.6188,23.5437,23.6188,8100.0
2012-06-04 12:55:00,31.43,31.51,31.43,31.49,11400.0,23.6188,23.679,23.6188,23.6639,11400.0
2012-06-04 13:00:00,31.5,31.62,31.48,31.61,28600.0,23.6714,23.7616,23.6564,23.7541,28600.0
2012-06-04 13:05:00,31.6,31.64,31.56,31.59,16300.0,23.7466,23.7766,23.7165,23.7391,16300.0
2012-06-04 13:10:00,31.59,31.62,31.56,31.62,22000.0,23.7391,23.7616,23.7165,23.7616,22000.0
2012-06-04 13:15:00,31.6,31.65,31.5,31.5,22900.0,23.7466,23.7842,23.6714,23.6714,22900.0
2012-06-04 13:20:00,31.51,31.52,31.46,31.48,10200.0,23.679,23.6865,23.6414,23.6564,10200.0
2012-06-04 13:25:00,31.46,31.51,31.44,31.5,7000.0,23.6414,23.679,23.6264,23.6714,7000.0
2012-06-04 13:30:00,31.52,31.52,31.45,31.49,12100.0,23.6865,23.6865,23.6339,23.6639,12100.0
2012-06-04 13:35:00,31.49,31.61,31.48,31.59,29200.0,23.6639,23.7541,23.6564,23.7391,29200.0
2012-06-04 13:40:00,31.59,31.6,31.53,31.54,14300.0,23.7391,23.7466,23.694,23.7015,14300.0
2012-06-04 13:45:00,31.54,31.54,31.42,31.43,25200.0,23.7015,23.7015,23.6113,23.6188,25200.0
2012-06-04 13:50:00,31.44,31.5,31.39,31.41,25000.0,23.6264,23.6714,23.5888,23.6038,25000.0
2012-06-04 13:55:00,31.41,31.47,31.36,31.45,16200.0,23.6038,23.6489,23.5662,23.6339,16200.0
2012-06-04 14:00:00,31.46,31.49,31.4,31.49,18700.0,23.6414,23.6639,23.5963,23.6639,18700.0
2012-06-04 14:05:00,31.49,31.5,31.4,31.43,20400.0,23.6639,23.6714,23.5963,23.6188,20400.0
2012-06-04 14:10:00,31.42,31.47,31.4,31.45,13100.0,23.6113,23.6489,23.5963,23.6339,13100.0
2012-06-04 14:15:00,31.44,31.55,31.44,31.54,32700.0,23.6264,23.709,23.6264,23.7015,32700.0
2012-06-04 14:20:00,31.54,31.56,31.5,31.51,25100.0,23.7015,23.7165,23.6714,23.679,25100.0
2012-06-04 14:25:00,31.5,31.64,31.5,31.64,33800.0,23.6714,23.7766,23.6714,23.7766,33800.0
2012-06-04 14:30:00,31.62,31.84,31.6,31.84,27300.0,23.7616,23.9269,23.7466,23.9269,27300.0
2012-06-04 14:35:00,31.84,31.96,31.84,31.89,65300.0,23.9269,24.0171,23.9269,23.9645,65300.0
2012-06-04 14:40:00,31.87,31.9,31.8,31.85,54100.0,23.9495,23.972,23.8969,23.9345,54100.0
2012-06-04 14:45:00,31.86,31.89,31.76,31.82,49300.0,23.942,23.9645,23.8668,23.9119,49300.0
2012-06-04 14:50:00,31.82,31.83,31.77,31.83,10200.0,23.9119,23.9194,23.8743,23.9194,10200.0
2012-06-04 14:55:00,31.84,31.86,31.76,31.81,17500.0,23.9269,23.942,23.8668,23.9044,17500.0
2012-06-04 15:00:00,31.82,31.91,31.81,31.91,12600.0,23.9119,23.9795,23.9044,23.9795,12600.0
2012-06-04 15:05:00,31.91,31.93,31.79,31.79,30900.0,23.9795,23.9946,23.8894,23.8894,30900.0
2012-06-04 15:10:00,31.78,31.79,31.67,31.68,52700.0,23.8819,23.8894,23.7992,23.8067,52700.0
2012-06-04 15:15:00,31.67,31.73,31.62,31.73,27500.0,23.7992,23.8443,23.7616,23.8443,27500.0
2012-06-04 15:20:00,31.73,31.73,31.62,31.7,35900.0,23.8443,23.8443,23.7616,23.8217,35900.0
2012-06-04 15:25:00,31.7,31.79,31.62,31.75,40400.0,23.8217,23.8894,23.7616,23.8593,40400.0
2012-06-04 15:30:00,31.75,31.75,31.62,31.67,45800.0,23.8593,23.8593,23.7616,23.7992,45800.0
2012-06-04 15:35:00,31.67,31.69,31.6,31.66,59600.0,23.7992,23.8142,23.7466,23.7917,59600.0
2012-06-04 15:40:00,31.68,31.71,31.61,31.7,87900.0,23.8067,23.8292,23.7541,23.8217,87900.0
2012-06-04 15:45:00,31.71,31.76,31.68,31.75,88400.0,23.8292,23.8668,23.8067,23.8593,88400.0
2012-06-04 15:50:00,31.75,31.86,31.75,31.77,97500.0,23.8593,23.942,23.8593,23.8743,97500.0
2012-06-04 15:55:00,31.77,31.85,31.76,31.77,173600.0,23.8743,23.9345,23.8668,23.8743,173600.0
2012-06-05 09:30:00,31.61,31.77,31.44,31.57,40700.0,23.7541,23.8743,23.6264,23.724,40700.0
2012-06-05 09:35:00,31.55,31.7,31.55,31.59,13100.0,23.709,23.8217,23.709,23.7391,13100.0
2012-06-05 09:40:00,31.59,31.64,31.45,31.61,15800.0,23.7391,23.7766,23.6339,23.7541,15800.0
2012-06-05 09:45:00,31.61,31.78,31.6,31.6,24700.0,23.7541,23.8819,23.7466,23.7466,24700.0
2012-06-05 09:50:00,31.6,31.64,31.53,31.57,34400.0,23.7466,23.7766,23.694,23.724,34400.0
2012-06-05 09:55:00,31.6,31.73,31.6,31.73,21500.0,23.7466,23.8443,23.7466,23.8443,21500.0
2012-06-05 10:00:00,31.74,31.94,31.74,31.91,26400.0,23.8518,24.0021,23.8518,23.9795,26400.0
2012-06-05 10:05:00,31.91,32.11,31.88,32.06,31700.0,23.9795,24.1298,23.957,24.0923,31700.0
2012-06-05 10:10:00,32.08,32.11,32.04,32.07,18500.0,24.1073,24.1298,24.0772,24.0998,18500.0
2012-06-05 10:15:00,32.09,32.18,32.03,32.05,18100.0,24.1148,24.1824,24.0697,24.0848,18100.0
2012-06-05 10:20:00,32.05,32.28,32.05,32.25,33500.0,24.0848,24.2576,24.0848,24.235,33500.0
2012-06-05 10:25:00,32.27,32.33,32.24,32.27,19600.0,24.2501,24.2952,24.2275,24.2501,19600.0
2012-06-05 10:30:00,32.26,32.28,32.18,32.19,41300.0,24.2426,24.2576,24.1824,24.19,41300.0
2012-06-05 10:35:00,32.19,32.19,32.07,32.07,22900.0,24.19,24.19,24.0998,24.0998,22900.0
2012-06-05 10:40:00,32.09,32.1,31.94,31.99,22500.0,24.1148,24.1223,24.0021,24.0397,22500.0
2012-06-05 10:45:00,31.99,32.02,31.93,31.97,16000.0,24.0397,24.0622,23.9946,24.0246,16000.0
2012-06-05 10:50:00,31.97,32.04,31.91,31.91,39500.0,24.0246,24.0772,23.9795,23.9795,39500.0
2012-06-05 10:55:00,31.9,31.93,31.7,31.75,38700.0,23.972,23.9946,23.8217,23.8593,38700.0
2012-06-05 11:00:00,31.75,31.82,31.75,31.76,16600.0,23.8593,23.9119,23.8593,23.8668,16600.0
2012-06-05 11:05:00,31.77,31.88,31.77,31.83,20400.0,23.8743,23.957,23.8743,23.9194,20400.0
2012-06-05 11:10:00,31.84,31.98,31.84,31.97,18300.0,23.9269,24.0321,23.9269,24.0246,18300.0
2012-06-05 11:15:00,31.97,32.02,31.95,32.0,23400.0,24.0246,24.0622,24.0096,24.0472,23400.0
2012-06-05 11:20:00,32.03,32.04,31.98,32.0,36100.0,24.0697,24.0772,24.0321,24.0472,36100.0
2012-06-05 11:25:00,32.0,32.03,31.96,31.97,12900.0,24.0472,24.0697,24.0171,24.0246,12900.0
2012-06-05 11:30:00,31.97,32.01,31.96,31.99,16200.0,24.0246,24.0547,24.0171,24.0397,16200.0
2012-06-05 11:35:00,31.99,32.01,31.85,31.86,26800.0,24.0397,24.0547,23.9345,23.942,26800.0
2012-06-05 11:40:00,31.86,31.92,31.8,31.84,20000.0,23.942,23.9871,23.8969,23.9269,20000.0
2012-06-05 11:45:00,31.85,31.92,31.84,31.87,21200.0,23.9345,23.9871,23.9269,23.9495,21200.0
2012-06-05 11:50:00,31.86,31.86,31.78,31.8,21000.0,23.942,23.942,23.8819,23.8969,21000.0
2012-06-05 11:55:00,31.8,31.8,31.68,31.68,30900.0,23.8969,23.8969,23.8067,23.8067,30900.0
2012-06-05 12:00:00,31.68,31.84,31.67,31.84,14100.0,23.8067,23.9269,23.7992,23.9269,14100.0
2012-06-05 12:05:00,31.85,31.91,31.84,31.89,11900.0,23.9345,23.9795,23.9269,23.9645,11900.0
2012-06-05 12:10:00,31.89,31.92,31.87,31.9,19800.0,23.9645,23.9871,23.9495,23.972,19800.0
2012-06-05 12:15:00,31.9,31.92,31.83,31.9,34900.0,23.972,23.9871,23.9194,23.972,34900.0
2012-06-05 12:20:00,31.91,31.93,31.88,31.9,16000.0,23.9795,23.9946,23.957,23.972,16000.0
2012-06-05 12:25:00,31.9,31.92,31.86,31.89,15400.0,23.972,23.9871,23.942,23.9645,15400.0
2012-06-05 12:30:00,31.91,32.04,31.89,32.03,24200.0,23.9795,24.0772,23.9645,24.0697,24200.0
2012-06-05 12:35:00,32.0,32.0,31.92,31.94,10200.0,24.0472,24.0472,23.9871,24.0021,10200.0
2012-06-05 12:40:00,31.94,31.99,31.91,31.92,10200.0,24.0021,24.0397,23.9795,23.9871,10200.0
2012-06-05 12:45:00,31.92,31.96,31.84,31.85,8400.0,23.9871,24.0171,23.9269,23.9345,8400.0
2012-06-05 12:50:00,31.87,31.96,31.85,31.91,8300.0,23.9495,24.0171,23.9345,23.9795,8300.0
2012-06-05 12:55:00,31.9,32.0,31.9,31.98,21200.0,23.972,24.0472,23.972,24.0321,21200.0
2012-06-05 13:00:00,31.97,32.05,31.96,32.02,16300.0,24.0246,24.0848,24.0171,24.0622,16300.0
2012-06-05 13:05:00,32.04,32.04,32.0,32.01,7000.0,24.0772,24.0772,24.0472,24.0547,7000.0
2012-06-05 13:10:00,32.01,32.03,32.0,32.02,6500.0,24.0547,24.0697,24.0472,24.0622,6500.0
2012-06-05 13:15:00,32.01,32.04,31.92,32.01,12600.0,24.0547,24.0772,23.9871,24.0547,12600.0
2012-06-05 13:20:00,32.0,32.06,31.99,32.03,12300.0,24.0472,24.0923,24.0397,24.0697,12300.0
2012-06-05 13:25:00,32.06,32.07,31.99,32.06,9900.0,24.0923,24.0998,24.0397,24.0923,9900.0
2012-06-05 13:30:00,32.05,32.07,31.99,32.04,12900.0,24.0848,24.0998,24.0397,24.0772,12900.0
2012-06-05 13:35:00,32.05,32.08,32.0,32.06,17700.0,24.0848,24.1073,24.0472,24.0923,17700.0
2012-06-05 13:40:00,32.07,32.14,32.05,32.11,18200.0,24.0998,24.1524,24.0848,24.1298,18200.0
2012-06-05 13:45:00,32.13,32.21,32.11,32.14,25700.0,24.1449,24.205,24.1298,24.1524,25700.0
2012-06-05 13:50:00,32.14,32.27,32.14,32.19,31800.0,24.1524,24.2501,24.1524,24.19,31800.0
2012-06-05 13:55:00,32.19,32.29,32.19,32.25,27200.0,24.19,24.2651,24.19,24.235,27200.0
2012-06-05 14:00:00,32.25,32.3,32.24,32.29,38900.0,24.235,24.2726,24.2275,24.2651,38900.0
2012-06-05 14:05:00,32.29,32.42,32.26,32.39,42600.0,24.2651,24.3628,24.2426,24.3403,42600.0
2012-06-05 14:10:00,32.37,32.46,32.35,32.4,30100.0,24.3252,24.3929,24.3102,24.3478,30100.0
2012-06-05 14:15:00,32.41,32.47,32.38,32.42,31200.0,24.3553,24.4004,24.3327,24.3628,31200.0
2012-06-05 14:20:00,32.43,32.43,32.33,32.38,27700.0,24.3703,24.3703,24.2952,24.3327,27700.0
2012-06-05 14:25:00,32.39,32.39,32.34,32.35,14900.0,24.3403,24.3403,24.3027,24.3102,14900.0
2012-06-05 14:30:00,32.34,32.43,32.31,32.4,35300.0,24.3027,24.3703,24.2801,24.3478,35300.0
2012-06-05 14:35:00,32.39,32.41,32.34,32.41,35500.0,24.3403,24.3553,24.3027,24.3553,35500.0
2012-06-05 14:40:00,32.39,32.44,32.36,32.37,47300.0,24.3403,24.3778,24.3177,24.3252,47300.0
2012-06-05 14:45:00,32.36,32.45,32.33,32.42,19200.0,24.3177,24.3853,24.2952,24.3628,19200.0
2012-06-05 14:50:00,32.42,32.42,32.32,32.38,16400.0,24.3628,24.3628,24.2876,24.3327,16400.0
2012-06-05 14:55:00,32.39,32.39,32.3,32.38,19800.0,24.3403,24.3403,24.2726,24.3327,19800.0
2012-06-05 15:00:00,32.39,32.41,32.33,32.33,29400.0,24.3403,24.3553,24.2952,24.2952,29400.0
2012-06-05 15:05:00,32.34,32.38,32.31,32.34,24400.0,24.3027,24.3327,24.2801,24.3027,24400.0
2012-06-05 15:10:00,32.34,32.4,32.27,32.35,37600.0,24.3027,24.3478,24.2501,24.3102,37600.0
2012-06-05 15:15:00,32.34,32.37,32.32,32.33,20300.0,24.3027,24.3252,24.2876,24.2952,20300.0
2012-06-05 15:20:00,32.33,32.36,32.31,32.36,22700.0,24.2952,24.3177,24.2801,24.3177,22700.0
2012-06-05 15:25:00,32.36,32.38,32.33,32.36,27600.0,24.3177,24.3327,24.2952,24.3177,27600.0
2012-06-05 15:30:00,32.35,32.4,32.33,32.39,31500.0,24.3102,24.3478,24.2952,24.3403,31500.0
2012-06-05 15:35:00,32.4,32.47,32.36,32.46,91600.0,24.3478,24.4004,24.3177,24.3929,91600.0
2012-06-05 15:40:00,32.46,32.49,32.42,32.43,40000.0,24.3929,24.4154,24.3628,24.3703,40000.0
2012-06-05 15:45:00,32.43,32.45,32.36,32.45,45800.0,24.3703,24.3853,24.3177,24.3853,45800.0
2012-06-05 15:50:00,32.45,32.53,32.43,32.49,77000.0,24.3853,24.4455,24.3703,24.4154,77000.0
2012-06-05 15:55:00,32.48,32.5,32.38,32.41,147300.0,24.4079,24.4229,24.3327,24.3553,147300.0
2012-06-06 09:30:00,32.54,32.82,32.4,32.79,58000.0,24.453,24.6634,24.3478,24.6408,58000.0
2012-06-06 09:35:00,32.73,32.86,32.56,32.6,51300.0,24.5958,24.6934,24.468,24.4981,51300.0
2012-06-06 09:40:00,32.62,32.87,32.58,32.67,29200.0,24.5131,24.701,24.483,24.5507,29200.0
2012-06-06 09:45:00,32.67,32.82,32.67,32.77,10800.0,24.5507,24.6634,24.5507,24.6258,10800.0
2012-06-06 09:50:00,32.75,32.77,32.64,32.76,25400.0,24.6108,24.6258,24.5281,24.6183,25400.0
2012-06-06 09:55:00,32.76,32.88,32.6,32.64,18900.0,24.6183,24.7085,24.4981,24.5281,18900.0
2012-06-06 10:00:00,32.65,32.66,32.55,32.58,38700.0,24.5356,24.5431,24.4605,24.483,38700.0
2012-06-06 10:05:00,32.58,32.65,32.5,32.63,37500.0,24.483,24.5356,24.4229,24.5206,37500.0
2012-06-06 10:10:00,32.64,32.69,32.53,32.63,30800.0,24.5281,24.5657,24.4455,24.5206,30800.0
2012-06-06 10:15:00,32.65,32.72,32.52,32.52,18000.0,24.5356,24.5882,24.4379,24.4379,18000.0
2012-06-06 10:20:00,32.51,32.52,32.33,32.39,51300.0,24.4304,24.4379,24.2952,24.3403,51300.0
2012-06-06 10:25:00,32.39,32.4,32.33,32.39,18300.0,24.3403,24.3478,24.2952,24.3403,18300.0
2012-06-06 10:30:00,32.4,32.49,32.39,32.46,25600.0,24.3478,24.4154,24.3403,24.3929,25600.0
2012-06-06 10:35:00,32.46,32.54,32.41,32.41,24300.0,24.3929,24.453,24.3553,24.3553,24300.0
2012-06-06 10:40:00,32.43,32.51,32.43,32.51,49000.0,24.3703,24.4304,24.3703,24.4304,49000.0
2012-06-06 10:45:00,32.52,32.63,32.52,32.53,20200.0,24.4379,24.5206,24.4379,24.4455,20200.0
2012-06-06 10:50:00,32.53,32.55,32.48,32.5,42400.0,24.4455,24.4605,24.4079,24.4229,42400.0
2012-06-06 10:55:00,32.5,32.54,32.46,32.52,30100.0,24.4229,24.453,24.3929,24.4379,30100.0
2012-06-06 11:00:00,32.52,32.6,32.49,32.49,34900.0,24.4379,24.4981,24.4154,24.4154,34900.0
2012-06-06 11:05:00,32.48,32.49,32.42,32.42,58900.0,24.4079,24.4154,24.3628,24.3628,58900.0
2012-06-06 11:10:00,32.43,32.46,32.37,32.43,26700.0,24.3703,24.3929,24.3252,24.3703,26700.0
2012-06-06 11:15:00,32.41,32.46,32.36,32.45,24200.0,24.3553,24.3929,24.3177,24.3853,24200.0
2012-06-06 11:20:00,32.45,32.52,32.43,32.49,57900.0,24.3853,24.4379,24.3703,24.4154,57900.0
2012-06-06 11:25:00,32.5,32.53,32.48,32.52,26200.0,24.4229,24.4455,24.4079,24.4379,26200.0
2012-06-06 11:30:00,32.51,32.51,32.41,32.51,37400.0,24.4304,24.4304,24.3553,24.4304,37400.0
2012-06-06 11:35:00,32.5,32.51,32.41,32.51,51800.0,24.4229,24.4304,24.3553,24.4304,51800.0
2012-06-06 11:40:00,32.51,32.72,32.5,32.72,158700.0,24.4304,24.5882,24.4229,24.5882,158700.0
2012-06-06 11:45:00,32.71,32.73,32.62,32.72,26500.0,24.5807,24.5958,24.5131,24.5882,26500.0
2012-06-06 11:50:00,32.72,32.72,32.65,32.7,56000.0,24.5882,24.5882,24.5356,24.5732,56000.0
2012-06-06 11:55:00,32.68,32.7,32.55,32.69,26300.0,24.5582,24.5732,24.4605,24.5657,26300.0
2012-06-06 12:00:00,32.68,32.73,32.67,32.71,13100.0,24.5582,24.5958,24.5507,24.5807,13100.0
2012-06-06 12:05:00,32.71,32.73,32.69,32.71,22400.0,24.5807,24.5958,24.5657,24.5807,22400.0
2012-06-06 12:10:00,32.71,32.76,32.68,32.76,20900.0,24.5807,24.6183,24.5582,24.6183,20900.0
2012-06-06 12:15:00,32.76,32.76,32.66,32.66,21800.0,24.6183,24.6183,24.5431,24.5431,21800.0
2012-06-06 12:20:00,32.66,32.79,32.66,32.73,51400.0,24.5431,24.6408,24.5431,24.5958,51400.0
2012-06-06 12:25:00,32.71,32.74,32.65,32.71,34800.0,24.5807,24.6033,24.5356,24.5807,34800.0
2012-06-06 12:30:00,32.7,32.84,32.7,32.83,20000.0,24.5732,24.6784,24.5732,24.6709,20000.0
2012-06-06 12:35:00,32.83,32.89,32.8,32.86,24600.0,24.6709,24.716,24.6484,24.6934,24600.0
2012-06-06 12:40:00,32.85,32.97,32.85,32.94,23300.0,24.6859,24.7761,24.6859,24.7536,23300.0
2012-06-06 12:45:00,32.96,32.99,32.88,32.93,68400.0,24.7686,24.7911,24.7085,24.746,68400.0
2012-06-06 12:50:00,32.92,32.98,32.88,32.96,34600.0,24.7385,24.7836,24.7085,24.7686,34600.0
2012-06-06 12:55:00,32.96,32.98,32.88,32.92,25100.0,24.7686,24.7836,24.7085,24.7385,25100.0
2012-06-06 13:00:00,32.89,32.91,32.83,32.86,32500.0,24.716,24.731,24.6709,24.6934,32500.0
2012-06-06 13:05:00,32.86,32.89,32.82,32.82,14100.0,24.6934,24.716,24.6634,24.6634,14100.0
2012-06-06 13:10:00,32.82,32.84,32.75,32.83,22200.0,24.6634,24.6784,24.6108,24.6709,22200.0
2012-06-06 13:15:00,32.84,32.85,32.63,32.69,33600.0,24.6784,24.6859,24.5206,24.5657,33600.0
2012-06-06 13:20:00,32.67,32.77,32.63,32.73,47600.0,24.5507,24.6258,24.5206,24.5958,47600.0
2012-06-06 13:25:00,32.72,32.8,32.68,32.68,27300.0,24.5882,24.6484,24.5582,24.5582,27300.0
2012-06-06 13:30:00,32.69,32.71,32.6,32.64,40400.0,24.5657,24.5807,24.4981,24.5281,40400.0
2012-06-06 13:35:00,32.64,32.67,32.6,32.6,16500.0,24.5281,24.5507,24.4981,24.4981,16500.0
2012-06-06 13:40:00,32.6,32.63,32.55,32.58,14200.0,24.4981,24.5206,24.4605,24.483,14200.0
2012-06-06 13:45:00,32.56,32.59,32.42,32.42,30700.0,24.468,24.4905,24.3628,24.3628,30700.0
2012-06-06 13:50:00,32.42,32.42,32.36,32.38,11200.0,24.3628,24.3628,24.3177,24.3327,11200.0
2012-06-06 13:55:00,32.37,32.39,32.29,32.29,24900.0,24.3252,24.3403,24.2651,24.2651,24900.0
2012-06-06 14:00:00,32.31,32.47,32.29,32.43,54900.0,24.2801,24.4004,24.2651,24.3703,54900.0
2012-06-06 14:05:00,32.43,32.52,32.41,32.52,53600.0,24.3703,24.4379,24.3553,24.4379,53600.0
2012-06-06 14:10:00,32.52,32.61,32.52,32.61,80700.0,24.4379,24.5056,24.4379,24.5056,80700.0
2012-06-06 14:15:00,32.6,32.69,32.59,32.68,30900.0,24.4981,24.5657,24.4905,24.5582,30900.0
2012-06-06 14:20:00,32.7,32.7,32.6,32.6,17100.0,24.5732,24.5732,24.4981,24.4981,17100.0
2012-06-06 14:25:00,32.6,32.63,32.53,32.6,45000.0,24.4981,24.5206,24.4455,24.4981,45000.0
2012-06-06 14:30:00,32.61,32.63,32.57,32.58,13700.0,24.5056,24.5206,24.4755,24.483,13700.0
2012-06-06 14:35:00,32.61,32.65,32.58,32.61,59100.0,24.5056,24.5356,24.483,24.5056,59100.0
2012-06-06 14:40:00,32.61,32.63,32.59,32.6,24400.0,24.5056,24.5206,24.4905,24.4981,24400.0
2012-06-06 14:45:00,32.6,32.62,32.54,32.56,13500.0,24.4981,24.5131,24.453,24.468,13500.0
2012-06-06 14:50:00,32.57,32.57,32.49,32.5,10600.0,24.4755,24.4755,24.4154,24.4229,10600.0
2012-06-06 14:55:00,32.51,32.6,32.5,32.5,12500.0,24.4304,24.4981,24.4229,24.4229,12500.0
2012-06-06 15:00:00,32.52,32.55,32.49,32.55,13600.0,24.4379,24.4605,24.4154,24.4605,13600.0
2012-06-06 15:05:00,32.55,32.55,32.49,32.54,23300.0,24.4605,24.4605,24.4154,24.453,23300.0
2012-06-06 15:10:00,32.53,32.55,32.49,32.51,20100.0,24.4455,24.4605,24.4154,24.4304,20100.0
2012-06-06 15:15:00,32.51,32.57,32.48,32.53,53900.0,24.4304,24.4755,24.4079,24.4455,53900.0
2012-06-06 15:20:00,32.5,32.56,32.48,32.52,60100.0,24.4229,24.468,24.4079,24.4379,60100.0
2012-06-06 15:25:00,32.5,32.55,32.45,32.47,20800.0,24.4229,24.4605,24.3853,24.4004,20800.0
2012-06-06 15:30:00,32.46,32.5,32.43,32.44,34600.0,24.3929,24.4229,24.3703,24.3778,34600.0
2012-06-06 15:35:00,32.44,32.49,32.41,32.41,35100.0,24.3778,24.4154,24.3553,24.3553,35100.0
2012-06-06 15:40:00,32.41,32.54,32.41,32.54,37400.0,24.3553,24.453,24.3553,24.453,37400.0
2012-06-06 15:45:00,32.55,32.68,32.54,32.61,53800.0,24.4605,24.5582,24.453,24.5056,53800.0
2012-06-06 15:50:00,32.61,32.68,32.58,32.67,56100.0,24.5056,24.5582,24.483,24.5507,56100.0
2012-06-06 15:55:00,32.67,32.69,32.56,32.63,262000.0,24.5507,24.5657,24.468,24.5206,262000.0
2012-06-07 09:30:00,33.0,33.41,32.93,33.13,71700.0,24.7987,25.1068,24.746,24.8963,71700.0
2012-06-07 09:35:00,33.22,33.26,32.96,33.24,55000.0,24.964,24.994,24.7686,24.979,55000.0
2012-06-07 09:40:00,33.24,33.36,32.98,33.05,62300.0,24.979,25.0692,24.7836,24.8362,62300.0
2012-06-07 09:45:00,33.05,33.18,32.97,33.01,64300.0,24.8362,24.9339,24.7761,24.8062,64300.0
2012-06-07 09:50:00,33.0,33.02,32.88,32.94,47300.0,24.7987,24.8137,24.7085,24.7536,47300.0
2012-06-07 09:55:00,32.93,32.96,32.75,32.75,42300.0,24.746,24.7686,24.6108,24.6108,42300.0
2012-06-07 10:00:00,32.74,32.76,32.52,32.54,53600.0,24.6033,24.6183,24.4379,24.453,53600.0
2012-06-07 10:05:00,32.56,32.58,32.4,32.5,100200.0,24.468,24.483,24.3478,24.4229,100200.0
2012-06-07 10:10:00,32.49,32.52,32.31,32.41,110200.0,24.4154,24.4379,24.2801,24.3553,110200.0
2012-06-07 10:15:00,32.39,32.43,32.11,32.11,56000.0,24.3403,24.3703,24.1298,24.1298,56000.0
2012-06-07 10:20:00,32.13,32.21,32.07,32.16,32400.0,24.1449,24.205,24.0998,24.1674,32400.0
2012-06-07 10:25:00,32.16,32.31,32.1,32.27,70700.0,24.1674,24.2801,24.1223,24.2501,70700.0
2012-06-07 10:30:00,32.26,32.27,32.13,32.24,59100.0,24.2426,24.2501,24.1449,24.2275,59100.0
2012-06-07 10:35:00,32.25,32.25,31.97,32.01,35300.0,24.235,24.235,24.0246,24.0547,35300.0
2012-06-07 10:40:00,31.99,32.01,31.91,31.91,29500.0,24.0397,24.0547,23.9795,23.9795,29500.0
2012-06-07 10:45:00,31.93,32.0,31.88,31.95,21700.0,23.9946,24.0472,23.957,24.0096,21700.0
2012-06-07 10:50:00,31.93,32.09,31.87,32.08,66400.0,23.9946,24.1148,23.9495,24.1073,66400.0
2012-06-07 10:55:00,32.07,32.19,32.04,32.11,67200.0,24.0998,24.19,24.0772,24.1298,67200.0
2012-06-07 11:00:00,32.1,32.17,32.07,32.15,42500.0,24.1223,24.1749,24.0998,24.1599,42500.0
2012-06-07 11:05:00,32.18,32.18,32.04,32.07,39800.0,24.1824,24.1824,24.0772,24.0998,39800.0
2012-06-07 11:10:00,32.07,32.08,31.99,32.01,28100.0,24.0998,24.1073,24.0397,24.0547,28100.0
2012-06-07 11:15:00,32.02,32.06,32.0,32.05,27200.0,24.0622,24.0923,24.0472,24.0848,27200.0
2012-06-07 11:20:00,32.05,32.14,32.05,32.12,16500.0,24.0848,24.1524,24.0848,24.1374,16500.0
2012-06-07 11:25:00,32.1,32.19,32.1,32.17,27100.0,24.1223,24.19,24.1223,24.1749,27100.0
2012-06-07 11:30:00,32.17,32.21,32.13,32.16,23900.0,24.1749,24.205,24.1449,24.1674,23900.0
2012-06-07 11:35:00,32.16,32.25,32.16,32.2,10300.0,24.1674,24.235,24.1674,24.1975,10300.0
2012-06-07 11:40:00,32.21,32.24,32.2,32.22,15100.0,24.205,24.2275,24.1975,24.2125,15100.0
2012-06-07 11:45:00,32.23,32.35,32.23,32.35,16200.0,24.22,24.3102,24.22,24.3102,16200.0
2012-06-07 11:50:00,32.36,32.41,32.34,32.37,26700.0,24.3177,24.3553,24.3027,24.3252,26700.0
2012-06-07 11:55:00,32.37,32.39,32.31,32.32,31300.0,24.3252,24.3403,24.2801,24.2876,31300.0
2012-06-07 12:00:00,32.32,32.4,32.28,32.33,53300.0,24.2876,24.3478,24.2576,24.2952,53300.0
2012-06-07 12:05:00,32.33,32.34,32.29,32.31,17600.0,24.2952,24.3027,24.2651,24.2801,17600.0
2012-06-07 12:10:00,32.32,32.35,32.21,32.32,32800.0,24.2876,24.3102,24.205,24.2876,32800.0
2012-06-07 12:15:00,32.34,32.41,32.28,32.31,19600.0,24.3027,24.3553,24.2576,24.2801,19600.0
2012-06-07 12:20:00,32.31,32.38,32.29,32.38,20200.0,24.2801,24.3327,24.2651,24.3327,20200.0
2012-06-07 12:25:00,32.38,32.43,32.35,32.43,13300.0,24.3327,24.3703,24.3102,24.3703,13300.0
2012-06-07 12:30:00,32.44,32.54,32.4,32.54,61700.0,24.3778,24.453,24.3478,24.453,61700.0
2012-06-07 12:35:00,32.55,32.58,32.46,32.57,28800.0,24.4605,24.483,24.3929,24.4755,28800.0
2012-06-07 12:40:00,32.54,32.56,32.42,32.53,50300.0,24.453,24.468,24.3628,24.4455,50300.0
2012-06-07 12:45:00,32.52,32.55,32.45,32.47,51000.0,24.4379,24.4605,24.3853,24.4004,51000.0
2012-06-07 12:50:00,32.47,32.5,32.44,32.44,2600.0,24.4004,24.4229,24.3778,24.3778,2600.0
2012-06-07 12:55:00,32.46,32.47,32.41,32.43,6600.0,24.3929,24.4004,24.3553,24.3703,6600.0
2012-06-07 13:00:00,32.42,32.42,32.36,32.38,9400.0,24.3628,24.3628,24.3177,24.3327,9400.0
2012-06-07 13:05:00,32.38,32.39,32.32,32.33,13000.0,24.3327,24.3403,24.2876,24.2952,13000.0
2012-06-07 13:10:00,32.34,32.37,32.33,32.34,5200.0,24.3027,24.3252,24.2952,24.3027,5200.0
2012-06-07 13:15:00,32.35,32.43,32.35,32.39,11200.0,24.3102,24.3703,24.3102,24.3403,11200.0
2012-06-07 13:20:00,32.41,32.44,32.37,32.44,19500.0,24.3553,24.3778,24.3252,24.3778,19500.0
2012-06-07 13:25:00,32.44,32.48,32.41,32.45,16100.0,24.3778,24.4079,24.3553,24.3853,16100.0
2012-06-07 13:30:00,32.46,32.47,32.44,32.47,12600.0,24.3929,24.4004,24.3778,24.4004,12600.0
2012-06-07 13:35:00,32.46,32.46,32.38,32.41,7500.0,24.3929,24.3929,24.3327,24.3553,7500.0
2012-06-07 13:40:00,32.42,32.46,32.4,32.41,5600.0,24.3628,24.3929,24.3478,24.3553,5600.0
2012-06-07 13:45:00,32.41,32.41,32.37,32.4,5100.0,24.3553,24.3553,24.3252,24.3478,5100.0
2012-06-07 13:50:00,32.39,32.39,32.26,32.26,18400.0,24.3403,24.3403,24.2426,24.2426,18400.0
2012-06-07 13:55:00,32.27,32.35,32.27,32.32,7400.0,24.2501,24.3102,24.2501,24.2876,7400.0
2012-06-07 14:00:00,32.31,32.32,32.28,32.31,7100.0,24.2801,24.2876,24.2576,24.2801,7100.0
2012-06-07 14:05:00,32.3,32.32,32.19,32.2,8200.0,24.2726,24.2876,24.19,24.1975,8200.0
2012-06-07 14:10:00,32.2,32.25,32.2,32.24,10100.0,24.1975,24.235,24.1975,24.2275,10100.0
2012-06-07 14:15:00,32.25,32.3,32.25,32.29,12800.0,24.235,24.2726,24.235,24.2651,12800.0
2012-06-07 14:20:00,32.3,32.36,32.29,32.31,9900.0,24.2726,24.3177,24.2651,24.2801,9900.0
2012-06-07 14:25:00,32.31,32.32,32.28,32.3,6000.0,24.2801,24.2876,24.2576,24.2726,6000.0
2012-06-07 14:30:00,32.3,32.3,32.22,32.23,16400.0,24.2726,24.2726,24.2125,24.22,16400.0
2012-06-07 14:35:00,32.23,32.28,32.23,32.25,6300.0,24.22,24.2576,24.22,24.235,6300.0
2012-06-07 14:40:00,32.27,32.33,32.25,32.29,11800.0,24.2501,24.2952,24.235,24.2651,11800.0
2012-06-07 14:45:00,32.27,32.27,32.24,32.27,8600.0,24.2501,24.2501,24.2275,24.2501,8600.0
2012-06-07 14:50:00,32.25,32.26,32.21,32.24,13100.0,24.235,24.2426,24.205,24.2275,13100.0
2012-06-07 14:55:00,32.25,32.27,32.21,32.27,17100.0,24.235,24.2501,24.205,24.2501,17100.0
2012-06-07 15:00:00,32.27,32.31,32.25,32.26,12300.0,24.2501,24.2801,24.235,24.2426,12300.0
2012-06-07 15:05:00,32.25,32.34,32.25,32.3,15600.0,24.235,24.3027,24.235,24.2726,15600.0
2012-06-07 15:10:00,32.3,32.35,32.29,32.35,20500.0,24.2726,24.3102,24.2651,24.3102,20500.0
2012-06-07 15:15:00,32.34,32.34,32.19,32.22,27400.0,24.3027,24.3027,24.19,24.2125,27400.0
2012-06-07 15:20:00,32.23,32.27,32.16,32.24,34900.0,24.22,24.2501,24.1674,24.2275,34900.0
2012-06-07 15:25:00,32.24,32.27,32.19,32.21,27700.0,24.2275,24.2501,24.19,24.205,27700.0
2012-06-07 15:30:00,32.21,32.21,32.14,32.2,40900.0,24.205,24.205,24.1524,24.1975,40900.0
2012-06-07 15:35:00,32.2,32.21,32.05,32.07,39100.0,24.1975,24.205,24.0848,24.0998,39100.0
2012-06-07 15:40:00,32.06,32.14,32.04,32.04,38300.0,24.0923,24.1524,24.0772,24.0772,38300.0
2012-06-07 15:45:00,32.05,32.12,32.01,32.05,53800.0,24.0848,24.1374,24.0547,24.0848,53800.0
2012-06-07 15:50:00,32.05,32.1,32.02,32.05,145600.0,24.0848,24.1223,24.0622,24.0848,145600.0
2012-06-07 15:55:00,32.05,32.16,32.02,32.11,219100.0,24.0848,24.1674,24.0622,24.1298,219100.0
2012-06-08 09:30:00,31.9,31.9,31.65,31.85,30100.0,23.972,23.972,23.7842,23.9345,30100.0
2012-06-08 09:35:00,31.8,31.81,31.59,31.61,62300.0,23.8969,23.9044,23.7391,23.7541,62300.0
2012-06-08 09:40:00,31.6,31.65,31.52,31.61,22600.0,23.7466,23.7842,23.6865,23.7541,22600.0
2012-06-08 09:45:00,31.61,31.8,31.57,31.69,40000.0,23.7541,23.8969,23.724,23.8142,40000.0
2012-06-08 09:50:00,31.66,31.81,31.62,31.8,18900.0,23.7917,23.9044,23.7616,23.8969,18900.0
2012-06-08 09:55:00,31.8,31.93,31.73,31.77,16500.0,23.8969,23.9946,23.8443,23.8743,16500.0
2012-06-08 10:00:00,31.77,31.92,31.73,31.9,19600.0,23.8743,23.9871,23.8443,23.972,19600.0
2012-06-08 10:05:00,31.92,32.05,31.88,31.91,18600.0,23.9871,24.0848,23.957,23.9795,18600.0
2012-06-08 10:10:00,31.91,31.91,31.82,31.88,21200.0,23.9795,23.9795,23.9119,23.957,21200.0
2012-06-08 10:15:00,31.9,31.99,31.87,31.97,16700.0,23.972,24.0397,23.9495,24.0246,16700.0
2012-06-08 10:20:00,31.94,31.94,31.79,31.81,20900.0,24.0021,24.0021,23.8894,23.9044,20900.0
2012-06-08 10:25:00,31.8,31.92,31.8,31.87,12600.0,23.8969,23.9871,23.8969,23.9495,12600.0
2012-06-08 10:30:00,31.87,31.96,31.83,31.95,12900.0,23.9495,24.0171,23.9194,24.0096,12900.0
2012-06-08 10:35:00,31.95,32.02,31.95,31.99,20300.0,24.0096,24.0622,24.0096,24.0397,20300.0
2012-06-08 10:40:00,31.98,32.07,31.94,32.07,19200.0,24.0321,24.0998,24.0021,24.0998,19200.0
2012-06-08 10:45:00,32.07,32.16,32.07,32.09,22900.0,24.0998,24.1674,24.0998,24.1148,22900.0
2012-06-08 10:50:00,32.09,32.11,31.95,31.99,17600.0,24.1148,24.1298,24.0096,24.0397,17600.0
2012-06-08 10:55:00,32.0,32.15,31.98,32.13,13300.0,24.0472,24.1599,24.0321,24.1449,13300.0
2012-06-08 11:00:00,32.12,32.21,32.07,32.2,26600.0,24.1374,24.205,24.0998,24.1975,26600.0
2012-06-08 11:05:00,32.17,32.17,31.98,31.99,14100.0,24.1749,24.1749,24.0321,24.0397,14100.0
2012-06-08 11:10:00,31.98,31.98,31.89,31.91,12000.0,24.0321,24.0321,23.9645,23.9795,12000.0
2012-06-08 11:15:00,31.93,31.94,31.86,31.89,25600.0,23.9946,24.0021,23.942,23.9645,25600.0
2012-06-08 11:20:00,31.9,31.92,31.85,31.92,15600.0,23.972,23.9871,23.9345,23.9871,15600.0
2012-06-08 11:25:00,31.91,31.92,31.85,31.87,13800.0,23.9795,23.9871,23.9345,23.9495,13800.0
2012-06-08 11:30:00,31.87,31.96,31.86,31.87,54300.0,23.9495,24.0171,23.942,23.9495,54300.0
2012-06-08 11:35:00,31.88,31.9,31.86,31.87,47500.0,23.957,23.972,23.942,23.9495,47500.0
2012-06-08 11:40:00,31.85,31.87,31.8,31.85,13500.0,23.9345,23.9495,23.8969,23.9345,13500.0
2012-06-08 11:45:00,31.83,31.85,31.78,31.78,8500.0,23.9194,23.9345,23.8819,23.8819,8500.0
2012-06-08 11:50:00,31.8,31.8,31.75,31.78,10700.0,23.8969,23.8969,23.8593,23.8819,10700.0
2012-06-08 11:55:00,31.75,31.75,31.65,31.66,11500.0,23.8593,23.8593,23.7842,23.7917,11500.0
2012-06-08 12:00:00,31.66,31.69,31.64,31.64,12100.0,23.7917,23.8142,23.7766,23.7766,12100.0
2012-06-08 12:05:00,31.65,31.75,31.65,31.68,19800.0,23.7842,23.8593,23.7842,23.8067,19800.0
2012-06-08 12:10:00,31.66,31.7,31.64,31.66,15000.0,23.7917,23.8217,23.7766,23.7917,15000.0
2012-06-08 12:15:00,31.63,31.67,31.61,31.66,12100.0,23.7691,23.7992,23.7541,23.7917,12100.0
2012-06-08 12:20:00,31.65,31.67,31.6,31.65,14300.0,23.7842,23.7992,23.7466,23.7842,14300.0
2012-06-08 12:25:00,31.66,31.73,31.66,31.72,10600.0,23.7917,23.8443,23.7917,23.8368,10600.0
2012-06-08 12:30:00,31.73,31.85,31.73,31.84,17000.0,23.8443,23.9345,23.8443,23.9269,17000.0
2012-06-08 12:35:00,31.83,31.83,31.73,31.75,21700.0,23.9194,23.9194,23.8443,23.8593,21700.0
2012-06-08 12:40:00,31.75,31.76,31.73,31.75,21100.0,23.8593,23.8668,23.8443,23.8593,21100.0
2012-06-08 12:45:00,31.74,31.85,31.72,31.85,36500.0,23.8518,23.9345,23.8368,23.9345,36500.0
2012-06-08 12:50:00,31.86,31.87,31.81,31.86,23200.0,23.942,23.9495,23.9044,23.942,23200.0
2012-06-08 12:55:00,31.85,32.0,31.85,32.0,38300.0,23.9345,24.0472,23.9345,24.0472,38300.0
2012-06-08 13:00:00,31.99,32.0,31.93,31.97,17500.0,24.0397,24.0472,23.9946,24.0246,17500.0
2012-06-08 13:05:00,31.97,32.05,31.97,32.05,16700.0,24.0246,24.0848,24.0246,24.0848,16700.0
2012-06-08 13:10:00,32.06,32.06,32.0,32.03,13600.0,24.0923,24.0923,24.0472,24.0697,13600.0
2012-06-08 13:15:00,32.01,32.02,31.96,31.96,17800.0,24.0547,24.0622,24.0171,24.0171,17800.0
2012-06-08 13:20:00,31.97,32.0,31.95,31.97,16600.0,24.0246,24.0472,24.0096,24.0246,16600.0
2012-06-08 13:25:00,31.95,31.96,31.86,31.88,20900.0,24.0096,24.0171,23.942,23.957,20900.0
2012-06-08 13:30:00,31.86,31.94,31.85,31.94,11000.0,23.942,24.0021,23.9345,24.0021,11000.0
2012-06-08 13:35:00,31.93,31.97,31.88,31.92,15500.0,23.9946,24.0246,23.957,23.9871,15500.0
2012-06-08 13:40:00,31.94,31.95,31.91,31.93,7800.0,24.0021,24.0096,23.9795,23.9946,7800.0
2012-06-08 13:45:00,31.92,31.94,31.88,31.94,10600.0,23.9871,24.0021,23.957,24.0021,10600.0
2012-06-08 13:50:00,31.95,32.01,31.94,31.99,10600.0,24.0096,24.0547,24.0021,24.0397,10600.0
2012-06-08 13:55:00,32.0,32.01,31.94,31.97,14600.0,24.0472,24.0547,24.0021,24.0246,14600.0
2012-06-08 14:00:00,31.96,31.97,31.93,31.94,13800.0,24.0171,24.0246,23.9946,24.0021,13800.0
2012-06-08 14:05:00,31.94,32.02,31.93,32.02,10400.0,24.0021,24.0622,23.9946,24.0622,10400.0
2012-06-08 14:10:00,32.02,32.02,31.95,31.98,10300.0,24.0622,24.0622,24.0096,24.0321,10300.0
2012-06-08 14:15:00,31.98,32.01,31.94,31.95,17900.0,24.0321,24.0547,24.0021,24.0096,17900.0
2012-06-08 14:20:00,31.94,32.0,31.93,32.0,10500.0,24.0021,24.0472,23.9946,24.0472,10500.0
2012-06-08 14:25:00,32.01,32.02,31.95,31.95,9300.0,24.0547,24.0622,24.0096,24.0096,9300.0
2012-06-08 14:30:00,31.94,32.05,31.94,32.01,14300.0,24.0021,24.0848,24.0021,24.0547,14300.0
2012-06-08 14:35:00,32.02,32.05,32.01,32.01,12800.0,24.0622,24.0848,24.0547,24.0547,12800.0
2012-06-08 14:40:00,31.99,32.04,31.97,32.02,13500.0,24.0397,24.0772,24.0246,24.0622,13500.0
2012-06-08 14:45:00,32.02,32.02,31.94,31.94,8900.0,24.0622,24.0622,24.0021,24.0021,8900.0
2012-06-08 14:50:00,31.95,32.0,31.95,31.97,12100.0,24.0096,24.0472,24.0096,24.0246,12100.0
2012-06-08 14:55:00,31.97,31.97,31.93,31.93,14500.0,24.0246,24.0246,23.9946,23.9946,14500.0
2012-06-08 15:00:00,31.93,31.96,31.9,31.91,18600.0,23.9946,24.0171,23.972,23.9795,18600.0
2012-06-08 15:05:00,31.92,31.97,31.91,31.92,16100.0,23.9871,24.0246,23.9795,23.9871,16100.0
2012-06-08 15:10:00,31.92,32.03,31.92,32.02,17300.0,23.9871,24.0697,23.9871,24.0622,17300.0
2012-06-08 15:15:00,32.02,32.06,32.0,32.06,23700.0,24.0622,24.0923,24.0472,24.0923,23700.0
2012-06-08 15:20:00,32.06,32.09,32.01,32.01,31600.0,24.0923,24.1148,24.0547,24.0547,31600.0
2012-06-08 15:25:00,32.02,32.11,31.98,31.98,27900.0,24.0622,24.1298,24.0321,24.0321,27900.0
2012-06-08 15:30:00,32.0,32.04,31.99,32.01,23500.0,24.0472,24.0772,24.0397,24.0547,23500.0
2012-06-08 15:35:00,32.01,32.06,32.0,32.01,22000.0,24.0547,24.0923,24.0472,24.0547,22000.0
2012-06-08 15:40:00,32.01,32.07,31.99,32.04,25400.0,24.0547,24.0998,24.0397,24.0772,25400.0
2012-06-08 15:45:00,32.05,32.18,32.05,32.14,53800.0,24.0848,24.1824,24.0848,24.1524,53800.0
2012-06-08 15:50:00,32.15,32.15,32.08,32.11,62000.0,24.1599,24.1599,24.1073,24.1298,62000.0
2012-06-08 15:55:00,32.12,32.16,32.09,32.15,111100.0,24.1374,24.1674,24.1148,24.1599,111100.0
2012-06-11 09:30:00,32.45,32.74,32.31,32.35,66500.0,24.3853,24.6033,24.2801,24.3102,66500.0
2012-06-11 09:35:00,32.33,32.42,32.23,32.32,70700.0,24.2952,24.3628,24.22,24.2876,70700.0
2012-06-11 09:40:00,32.3,32.3,32.01,32.13,35400.0,24.2726,24.2726,24.0547,24.1449,35400.0
2012-06-11 09:45:00,32.09,32.28,32.05,32.25,28900.0,24.1148,24.2576,24.0848,24.235,28900.0
2012-06-11 09:50:00,32.24,32.39,32.19,32.34,27900.0,24.2275,24.3403,24.19,24.3027,27900.0
2012-06-11 09:55:00,32.33,32.35,32.06,32.09,23200.0,24.2952,24.3102,24.0923,24.1148,23200.0
2012-06-11 10:00:00,32.07,32.13,31.89,31.95,39800.0,24.0998,24.1449,23.9645,24.0096,39800.0
2012-06-11 10:05:00,31.96,31.97,31.75,31.81,26100.0,24.0171,24.0246,23.8593,23.9044,26100.0
2012-06-11 10:10:00,31.8,31.86,31.75,31.81,31400.0,23.8969,23.942,23.8593,23.9044,31400.0
2012-06-11 10:15:00,31.83,31.85,31.75,31.75,25200.0,23.9194,23.9345,23.8593,23.8593,25200.0
2012-06-11 10:20:00,31.75,31.8,31.66,31.66,11300.0,23.8593,23.8969,23.7917,23.7917,11300.0
2012-06-11 10:25:00,31.68,31.82,31.65,31.77,15400.0,23.8067,23.9119,23.7842,23.8743,15400.0
2012-06-11 10:30:00,31.75,31.78,31.71,31.76,15000.0,23.8593,23.8819,23.8292,23.8668,15000.0
2012-06-11 10:35:00,31.76,31.85,31.76,31.79,19400.0,23.8668,23.9345,23.8668,23.8894,19400.0
2012-06-11 10:40:00,31.79,31.83,31.71,31.73,9900.0,23.8894,23.9194,23.8292,23.8443,9900.0
2012-06-11 10:45:00,31.74,31.74,31.69,31.69,11700.0,23.8518,23.8518,23.8142,23.8142,11700.0
2012-06-11 10:50:00,31.69,31.69,31.6,31.68,16100.0,23.8142,23.8142,23.7466,23.8067,16100.0
2012-06-11 10:55:00,31.67,31.67,31.59,31.64,15000.0,23.7992,23.7992,23.7391,23.7766,15000.0
2012-06-11 11:00:00,31.64,31.67,31.55,31.6,17900.0,23.7766,23.7992,23.709,23.7466,17900.0
2012-06-11 11:05:00,31.63,31.84,31.62,31.83,44200.0,23.7691,23.9269,23.7616,23.9194,44200.0
2012-06-11 11:10:00,31.84,31.9,31.76,31.82,27600.0,23.9269,23.972,23.8668,23.9119,27600.0
2012-06-11 11:15:00,31.82,31.89,31.8,31.84,23500.0,23.9119,23.9645,23.8969,23.9269,23500.0
2012-06-11 11:20:00,31.79,31.9,31.77,31.87,12900.0,23.8894,23.972,23.8743,23.9495,12900.0
2012-06-11 11:25:00,31.85,31.9,31.83,31.87,15900.0,23.9345,23.972,23.9194,23.9495,15900.0
2012-06-11 11:30:00,31.86,32.0,31.85,31.99,35900.0,23.942,24.0472,23.9345,24.0397,35900.0
2012-06-11 11:35:00,31.96,32.05,31.95,32.05,11100.0,24.0171,24.0848,24.0096,24.0848,11100.0
2012-06-11 11:40:00,32.06,32.07,31.92,31.92,17400.0,24.0923,24.0998,23.9871,23.9871,17400.0
2012-06-11 11:45:00,31.93,31.93,31.82,31.86,9000.0,23.9946,23.9946,23.9119,23.942,9000.0
2012-06-11 11:50:00,31.86,31.86,31.7,31.71,15600.0,23.942,23.942,23.8217,23.8292,15600.0
2012-06-11 11:55:00,31.72,31.85,31.66,31.83,17700.0,23.8368,23.9345,23.7917,23.9194,17700.0
2012-06-11 12:00:00,31.81,31.83,31.73,31.73,8600.0,23.9044,23.9194,23.8443,23.8443,8600.0
2012-06-11 12:05:00,31.73,31.82,31.69,31.7,10400.0,23.8443,23.9119,23.8142,23.8217,10400.0
2012-06-11 12:10:00,31.71,31.77,31.64,31.64,4900.0,23.8292,23.8743,23.7766,23.7766,4900.0
2012-06-11 12:15:00,31.63,31.68,31.62,31.63,6100.0,23.7691,23.8067,23.7616,23.7691,6100.0
2012-06-11 12:20:00,31.63,31.67,31.57,31.58,15400.0,23.7691,23.7992,23.724,23.7316,15400.0
2012-06-11 12:25:00,31.58,31.6,31.54,31.56,12800.0,23.7316,23.7466,23.7015,23.7165,12800.0
2012-06-11 12:30:00,31.56,31.6,31.55,31.56,32100.0,23.7165,23.7466,23.709,23.7165,32100.0
2012-06-11 12:35:00,31.58,31.67,31.58,31.66,7900.0,23.7316,23.7992,23.7316,23.7917,7900.0
2012-06-11 12:40:00,31.66,31.66,31.61,31.64,7800.0,23.7917,23.7917,23.7541,23.7766,7800.0
2012-06-11 12:45:00,31.66,31.71,31.65,31.69,25700.0,23.7917,23.8292,23.7842,23.8142,25700.0
2012-06-11 12:50:00,31.68,31.71,31.66,31.68,5400.0,23.8067,23.8292,23.7917,23.8067,5400.0
2012-06-11 12:55:00,31.66,31.67,31.61,31.67,6000.0,23.7917,23.7992,23.7541,23.7992,6000.0
2012-06-11 13:00:00,31.67,31.72,31.64,31.7,7900.0,23.7992,23.8368,23.7766,23.8217,7900.0
2012-06-11 13:05:00,31.7,31.73,31.69,31.73,10200.0,23.8217,23.8443,23.8142,23.8443,10200.0
2012-06-11 13:10:00,31.73,31.79,31.71,31.77,11500.0,23.8443,23.8894,23.8292,23.8743,11500.0
2012-06-11 13:15:00,31.77,31.77,31.71,31.76,13000.0,23.8743,23.8743,23.8292,23.8668,13000.0
2012-06-11 13:20:00,31.74,31.8,31.72,31.76,23500.0,23.8518,23.8969,23.8368,23.8668,23500.0
2012-06-11 13:25:00,31.75,31.78,31.73,31.75,17700.0,23.8593,23.8819,23.8443,23.8593,17700.0
2012-06-11 13:30:00,31.75,31.79,31.67,31.72,16500.0,23.8593,23.8894,23.7992,23.8368,16500.0
2012-06-11 13:35:00,31.73,31.77,31.68,31.7,12100.0,23.8443,23.8743,23.8067,23.8217,12100.0
2012-06-11 13:40:00,31.68,31.69,31.62,31.62,9100.0,23.8067,23.8142,23.7616,23.7616,9100.0
2012-06-11 13:45:00,31.62,31.66,31.59,31.59,7800.0,23.7616,23.7917,23.7391,23.7391,7800.0
2012-06-11 13:50:00,31.61,31.66,31.59,31.65,4700.0,23.7541,23.7917,23.7391,23.7842,4700.0
2012-06-11 13:55:00,31.63,31.64,31.58,31.59,5600.0,23.7691,23.7766,23.7316,23.7391,5600.0
2012-06-11 14:00:00,31.58,31.58,31.39,31.42,43900.0,23.7316,23.7316,23.5888,23.6113,43900.0
2012-06-11 14:05:00,31.41,31.53,31.41,31.47,42700.0,23.6038,23.694,23.6038,23.6489,42700.0
2012-06-11 14:10:00,31.45,31.5,31.4,31.4,15200.0,23.6339,23.6714,23.5963,23.5963,15200.0
2012-06-11 14:15:00,31.4,31.45,31.33,31.36,20900.0,23.5963,23.6339,23.5437,23.5662,20900.0
2012-06-11 14:20:00,31.37,31.4,31.36,31.4,23700.0,23.5737,23.5963,23.5662,23.5963,23700.0
2012-06-11 14:25:00,31.39,31.4,31.37,31.39,32600.0,23.5888,23.5963,23.5737,23.5888,32600.0
2012-06-11 14:30:00,31.39,31.42,31.38,31.38,30300.0,23.5888,23.6113,23.5813,23.5813,30300.0
2012-06-11 14:35:00,31.37,31.4,31.32,31.32,17600.0,23.5737,23.5963,23.5362,23.5362,17600.0
2012-06-11 14:40:00,31.32,31.41,31.32,31.39,18500.0,23.5362,23.6038,23.5362,23.5888,18500.0
2012-06-11 14:45:00,31.37,31.4,31.32,31.33,14300.0,23.5737,23.5963,23.5362,23.5437,14300.0
2012-06-11 14:50:00,31.34,31.37,31.28,31.29,16700.0,23.5512,23.5737,23.5061,23.5136,16700.0
2012-06-11 14:55:00,31.28,31.36,31.28,31.3,22800.0,23.5061,23.5662,23.5061,23.5211,22800.0
2012-06-11 15:00:00,31.29,31.29,31.2,31.21,27700.0,23.5136,23.5136,23.446,23.4535,27700.0
2012-06-11 15:05:00,31.2,31.25,31.17,31.18,23900.0,23.446,23.4836,23.4235,23.431,23900.0
2012-06-11 15:10:00,31.18,31.21,31.1,31.16,47400.0,23.431,23.4535,23.3708,23.4159,47400.0
2012-06-11 15:15:00,31.16,31.16,31.06,31.08,34700.0,23.4159,23.4159,23.3408,23.3558,34700.0
2012-06-11 15:20:00,31.08,31.1,31.02,31.06,35600.0,23.3558,23.3708,23.3107,23.3408,35600.0
2012-06-11 15:25:00,31.07,31.1,31.01,31.1,37400.0,23.3483,23.3708,23.3032,23.3708,37400.0
2012-06-11 15:30:00,31.1,31.17,31.05,31.07,36000.0,23.3708,23.4235,23.3333,23.3483,36000.0
2012-06-11 15:35:00,31.06,31.21,31.02,31.2,83100.0,23.3408,23.4535,23.3107,23.446,83100.0
2012-06-11 15:40:00,31.21,31.28,31.19,31.22,38400.0,23.4535,23.5061,23.4385,23.461,38400.0
2012-06-11 15:45:00,31.22,31.24,31.06,31.06,101500.0,23.461,23.4761,23.3408,23.3408,101500.0
2012-06-11 15:50:00,31.06,31.11,31.04,31.05,93200.0,23.3408,23.3784,23.3258,23.3333,93200.0
2012-06-11 15:55:00,31.06,31.08,31.02,31.04,101700.0,23.3408,23.3558,23.3107,23.3258,101700.0
2012-06-12 09:30:00,31.2,31.44,31.08,31.43,48000.0,23.446,23.6264,23.3558,23.6188,48000.0
2012-06-12 09:35:00,31.4,31.47,31.22,31.24,40800.0,23.5963,23.6489,23.461,23.4761,40800.0
2012-06-12 09:40:00,31.24,31.35,31.07,31.19,67900.0,23.4761,23.5587,23.3483,23.4385,67900.0
2012-06-12 09:45:00,31.15,31.19,31.02,31.1,31100.0,23.4084,23.4385,23.3107,23.3708,31100.0
2012-06-12 09:50:00,31.11,31.16,31.05,31.08,38200.0,23.3784,23.4159,23.3333,23.3558,38200.0
2012-06-12 09:55:00,31.09,31.15,31.01,31.05,15500.0,23.3633,23.4084,23.3032,23.3333,15500.0
2012-06-12 10:00:00,31.06,31.06,30.84,30.84,84900.0,23.3408,23.3408,23.1755,23.1755,84900.0
2012-06-12 10:05:00,30.89,30.91,30.66,30.76,92500.0,23.213,23.2281,23.0402,23.1153,92500.0
2012-06-12 10:10:00,30.75,30.8,30.64,30.8,61700.0,23.1078,23.1454,23.0252,23.1454,61700.0
2012-06-12 10:15:00,30.76,30.92,30.75,30.76,72400.0,23.1153,23.2356,23.1078,23.1153,72400.0
2012-06-12 10:20:00,30.76,30.89,30.74,30.87,46400.0,23.1153,23.213,23.1003,23.198,46400.0
2012-06-12 10:25:00,30.87,30.94,30.78,30.78,23000.0,23.198,23.2506,23.1304,23.1304,23000.0
2012-06-12 10:30:00,30.79,30.79,30.7,30.76,26500.0,23.1379,23.1379,23.0703,23.1153,26500.0
2012-06-12 10:35:00,30.75,30.79,30.7,30.74,23100.0,23.1078,23.1379,23.0703,23.1003,23100.0
2012-06-12 10:40:00,30.74,30.88,30.73,30.75,52100.0,23.1003,23.2055,23.0928,23.1078,52100.0
2012-06-12 10:45:00,30.74,30.85,30.72,30.82,54400.0,23.1003,23.183,23.0853,23.1604,54400.0
2012-06-12 10:50:00,30.82,30.85,30.8,30.85,8700.0,23.1604,23.183,23.1454,23.183,8700.0
2012-06-12 10:55:00,30.87,30.9,30.82,30.83,16100.0,23.198,23.2206,23.1604,23.168,16100.0
2012-06-12 11:00:00,30.84,31.06,30.82,31.04,25000.0,23.1755,23.3408,23.1604,23.3258,25000.0
2012-06-12 11:05:00,31.03,31.11,31.01,31.05,23800.0,23.3182,23.3784,23.3032,23.3333,23800.0
2012-06-12 11:10:00,31.04,31.21,31.04,31.15,37400.0,23.3258,23.4535,23.3258,23.4084,37400.0
2012-06-12 11:15:00,31.15,31.17,31.0,31.01,20700.0,23.4084,23.4235,23.2957,23.3032,20700.0
2012-06-12 11:20:00,31.02,31.17,31.02,31.13,25100.0,23.3107,23.4235,23.3107,23.3934,25100.0
2012-06-12 11:25:00,31.14,31.17,31.05,31.06,13300.0,23.4009,23.4235,23.3333,23.3408,13300.0
2012-06-12 11:30:00,31.06,31.14,31.0,31.02,17800.0,23.3408,23.4009,23.2957,23.3107,17800.0
2012-06-12 11:35:00,31.02,31.03,30.95,31.0,28900.0,23.3107,23.3182,23.2581,23.2957,28900.0
2012-06-12 11:40:00,30.99,31.0,30.92,30.95,16000.0,23.2882,23.2957,23.2356,23.2581,16000.0
2012-06-12 11:45:00,30.94,30.94,30.74,30.78,19800.0,23.2506,23.2506,23.1003,23.1304,19800.0
2012-06-12 11:50:00,30.78,30.79,30.67,30.67,22400.0,23.1304,23.1379,23.0477,23.0477,22400.0
2012-06-12 11:55:00,30.68,30.77,30.68,30.77,35500.0,23.0552,23.1229,23.0552,23.1229,35500.0
2012-06-12 12:00:00,30.77,30.81,30.75,30.79,11000.0,23.1229,23.1529,23.1078,23.1379,11000.0
2012-06-12 12:05:00,30.79,30.79,30.7,30.71,36300.0,23.1379,23.1379,23.0703,23.0778,36300.0
2012-06-12 12:10:00,30.71,30.75,30.65,30.75,33800.0,23.0778,23.1078,23.0327,23.1078,33800.0
2012-06-12 12:15:00,30.74,30.78,30.7,30.78,31200.0,23.1003,23.1304,23.0703,23.1304,31200.0
2012-06-12 12:20:00,30.76,30.8,30.75,30.8,8300.0,23.1153,23.1454,23.1078,23.1454,8300.0
2012-06-12 12:25:00,30.81,30.81,30.7,30.76,20100.0,23.1529,23.1529,23.0703,23.1153,20100.0
2012-06-12 12:30:00,30.76,30.76,30.68,30.7,13500.0,23.1153,23.1153,23.0552,23.0703,13500.0
2012-06-12 12:35:00,30.7,30.78,30.7,30.74,8700.0,23.0703,23.1304,23.0703,23.1003,8700.0
2012-06-12 12:40:00,30.75,30.75,30.68,30.69,17300.0,23.1078,23.1078,23.0552,23.0627,17300.0
2012-06-12 12:45:00,30.71,30.73,30.68,30.73,15000.0,23.0778,23.0928,23.0552,23.0928,15000.0
2012-06-12 12:50:00,30.72,30.72,30.69,30.7,18200.0,23.0853,23.0853,23.0627,23.0703,18200.0
2012-06-12 12:55:00,30.69,30.74,30.69,30.72,15700.0,23.0627,23.1003,23.0627,23.0853,15700.0
2012-06-12 13:00:00,30.73,30.74,30.69,30.7,15100.0,23.0928,23.1003,23.0627,23.0703,15100.0
2012-06-12 13:05:00,30.71,30.72,30.68,30.71,8000.0,23.0778,23.0853,23.0552,23.0778,8000.0
2012-06-12 13:10:00,30.73,30.91,30.72,30.89,14100.0,23.0928,23.2281,23.0853,23.213,14100.0
2012-06-12 13:15:00,30.9,30.91,30.87,30.89,32000.0,23.2206,23.2281,23.198,23.213,32000.0
2012-06-12 13:20:00,30.9,30.96,30.86,30.89,32800.0,23.2206,23.2656,23.1905,23.213,32800.0
2012-06-12 13:25:00,30.92,30.93,30.87,30.92,20800.0,23.2356,23.2431,23.198,23.2356,20800.0
2012-06-12 13:30:00,30.9,30.99,30.9,30.92,18000.0,23.2206,23.2882,23.2206,23.2356,18000.0
2012-06-12 13:35:00,30.93,30.99,30.91,30.99,19500.0,23.2431,23.2882,23.2281,23.2882,19500.0
2012-06-12 13:40:00,30.99,31.05,30.98,31.0,23300.0,23.2882,23.3333,23.2807,23.2957,23300.0
2012-06-12 13:45:00,30.99,31.0,30.91,30.94,13700.0,23.2882,23.2957,23.2281,23.2506,13700.0
2012-06-12 13:50:00,30.96,31.0,30.9,30.95,14100.0,23.2656,23.2957,23.2206,23.2581,14100.0
2012-06-12 13:55:00,30.95,30.96,30.87,30.91,17800.0,23.2581,23.2656,23.198,23.2281,17800.0
2012-06-12 14:00:00,30.9,30.99,30.9,30.99,20100.0,23.2206,23.2882,23.2206,23.2882,20100.0
2012-06-12 14:05:00,30.97,31.0,30.94,30.97,15300.0,23.2732,23.2957,23.2506,23.2732,15300.0
2012-06-12 14:10:00,30.97,30.98,30.9,30.95,14300.0,23.2732,23.2807,23.2206,23.2581,14300.0
2012-06-12 14:15:00,30.95,31.08,30.95,31.06,32900.0,23.2581,23.3558,23.2581,23.3408,32900.0
2012-06-12 14:20:00,31.06,31.09,31.0,31.01,28700.0,23.3408,23.3633,23.2957,23.3032,28700.0
2012-06-12 14:25:00,31.01,31.05,30.95,30.98,11800.0,23.3032,23.3333,23.2581,23.2807,11800.0
2012-06-12 14:30:00,30.99,31.13,30.99,31.13,19600.0,23.2882,23.3934,23.2882,23.3934,19600.0
2012-06-12 14:35:00,31.12,31.14,31.06,31.12,24700.0,23.3859,23.4009,23.3408,23.3859,24700.0
2012-06-12 14:40:00,31.12,31.16,31.1,31.12,24700.0,23.3859,23.4159,23.3708,23.3859,24700.0
2012-06-12 14:45:00,31.13,31.17,31.11,31.15,29700.0,23.3934,23.4235,23.3784,23.4084,29700.0
2012-06-12 14:50:00,31.14,31.15,31.01,31.04,25100.0,23.4009,23.4084,23.3032,23.3258,25100.0
2012-06-12 14:55:00,31.03,31.17,31.03,31.15,27100.0,23.3182,23.4235,23.3182,23.4084,27100.0
2012-06-12 15:00:00,31.17,31.17,31.11,31.13,20500.0,23.4235,23.4235,23.3784,23.3934,20500.0
2012-06-12 15:05:00,31.15,31.16,31.11,31.11,23400.0,23.4084,23.4159,23.3784,23.3784,23400.0
2012-06-12 15:10:00,31.13,31.17,31.11,31.11,17000.0,23.3934,23.4235,23.3784,23.3784,17000.0
2012-06-12 15:15:00,31.11,31.17,31.08,31.12,24900.0,23.3784,23.4235,23.3558,23.3859,24900.0
2012-06-12 15:20:00,31.1,31.15,31.07,31.11,26800.0,23.3708,23.4084,23.3483,23.3784,26800.0
2012-06-12 15:25:00,31.12,31.21,31.1,31.21,30500.0,23.3859,23.4535,23.3708,23.4535,30500.0
2012-06-12 15:30:00,31.21,31.22,31.14,31.17,41600.0,23.4535,23.461,23.4009,23.4235,41600.0
2012-06-12 15:35:00,31.16,31.24,31.15,31.24,27600.0,23.4159,23.4761,23.4084,23.4761,27600.0
2012-06-12 15:40:00,31.23,31.33,31.19,31.3,95600.0,23.4685,23.5437,23.4385,23.5211,95600.0
2012-06-12 15:45:00,31.31,31.34,31.29,31.34,52000.0,23.5287,23.5512,23.5136,23.5512,52000.0
2012-06-12 15:50:00,31.33,31.4,31.32,31.38,104700.0,23.5437,23.5963,23.5362,23.5813,104700.0
2012-06-12 15:55:00,31.38,31.39,31.34,31.36,116100.0,23.5813,23.5888,23.5512,23.5662,116100.0
2012-06-13 09:30:00,31.19,31.26,31.0,31.07,35600.0,23.4385,23.4911,23.2957,23.3483,35600.0
2012-06-13 09:35:00,31.06,31.2,30.91,30.99,87300.0,23.3408,23.446,23.2281,23.2882,87300.0
2012-06-13 09:40:00,30.97,31.28,30.93,31.05,91400.0,23.2732,23.5061,23.2431,23.3333,91400.0
2012-06-13 09:45:00,31.03,31.12,30.92,31.06,55800.0,23.3182,23.3859,23.2356,23.3408,55800.0
2012-06-13 09:50:00,31.05,31.15,30.86,31.12,78200.0,23.3333,23.4084,23.1905,23.3859,78200.0
2012-06-13 09:55:00,31.11,31.15,30.92,31.01,62600.0,23.3784,23.4084,23.2356,23.3032,62600.0
2012-06-13 10:00:00,31.02,31.18,30.97,31.13,33900.0,23.3107,23.431,23.2732,23.3934,33900.0
2012-06-13 10:05:00,31.13,31.13,30.98,31.08,39600.0,23.3934,23.3934,23.2807,23.3558,39600.0
2012-06-13 10:10:00,31.09,31.18,31.07,31.15,52100.0,23.3633,23.431,23.3483,23.4084,52100.0
2012-06-13 10:15:00,31.15,31.33,31.12,31.26,195800.0,23.4084,23.5437,23.3859,23.4911,195800.0
2012-06-13 10:20:00,31.26,31.27,31.06,31.06,72000.0,23.4911,23.4986,23.3408,23.3408,72000.0
2012-06-13 10:25:00,31.07,31.09,30.98,31.09,31800.0,23.3483,23.3633,23.2807,23.3633,31800.0
2012-06-13 10:30:00,31.1,31.31,31.1,31.31,35300.0,23.3708,23.5287,23.3708,23.5287,35300.0
2012-06-13 10:35:00,31.3,31.43,31.3,31.39,35900.0,23.5211,23.6188,23.5211,23.5888,35900.0
2012-06-13 10:40:00,31.4,31.51,31.4,31.49,37100.0,23.5963,23.679,23.5963,23.6639,37100.0
2012-06-13 10:45:00,31.48,31.55,31.42,31.55,43500.0,23.6564,23.709,23.6113,23.709,43500.0
2012-06-13 10:50:00,31.56,31.59,31.5,31.56,42000.0,23.7165,23.7391,23.6714,23.7165,42000.0
2012-06-13 10:55:00,31.57,31.61,31.52,31.57,33400.0,23.724,23.7541,23.6865,23.724,33400.0
2012-06-13 11:00:00,31.56,31.56,31.38,31.42,29900.0,23.7165,23.7165,23.5813,23.6113,29900.0
2012-06-13 11:05:00,31.42,31.46,31.36,31.38,12700.0,23.6113,23.6414,23.5662,23.5813,12700.0
2012-06-13 11:10:00,31.38,31.56,31.38,31.56,37200.0,23.5813,23.7165,23.5813,23.7165,37200.0
2012-06-13 11:15:00,31.56,31.59,31.47,31.5,22500.0,23.7165,23.7391,23.6489,23.6714,22500.0
2012-06-13 11:20:00,31.49,31.67,31.49,31.66,53400.0,23.6639,23.7992,23.6639,23.7917,53400.0
2012-06-13 11:25:00,31.65,31.65,31.47,31.48,16800.0,23.7842,23.7842,23.6489,23.6564,16800.0
2012-06-13 11:30:00,31.46,31.57,31.41,31.57,19200.0,23.6414,23.724,23.6038,23.724,19200.0
2012-06-13 11:35:00,31.57,31.57,31.39,31.42,26900.0,23.724,23.724,23.5888,23.6113,26900.0
2012-06-13 11:40:00,31.43,31.45,31.38,31.39,14000.0,23.6188,23.6339,23.5813,23.5888,14000.0
2012-06-13 11:45:00,31.39,31.39,31.27,31.29,34500.0,23.5888,23.5888,23.4986,23.5136,34500.0
2012-06-13 11:50:00,31.29,31.33,31.13,31.22,38900.0,23.5136,23.5437,23.3934,23.461,38900.0
2012-06-13 11:55:00,31.23,31.27,31.19,31.22,18900.0,23.4685,23.4986,23.4385,23.461,18900.0
2012-06-13 12:00:00,31.21,31.25,31.21,31.24,15900.0,23.4535,23.4836,23.4535,23.4761,15900.0
2012-06-13 12:05:00,31.24,31.24,31.03,31.13,47000.0,23.4761,23.4761,23.3182,23.3934,47000.0
2012-06-13 12:10:00,31.13,31.27,31.08,31.22,40600.0,23.3934,23.4986,23.3558,23.461,40600.0
2012-06-13 12:15:00,31.22,31.27,31.19,31.27,21800.0,23.461,23.4986,23.4385,23.4986,21800.0
2012-06-13 12:20:00,31.27,31.29,31.22,31.24,12700.0,23.4986,23.5136,23.461,23.4761,12700.0
2012-06-13 12:25:00,31.24,31.26,31.22,31.24,14500.0,23.4761,23.4911,23.461,23.4761,14500.0
2012-06-13 12:30:00,31.24,31.37,31.23,31.34,16300.0,23.4761,23.5737,23.4685,23.5512,16300.0
2012-06-13 12:35:00,31.33,31.38,31.25,31.37,124000.0,23.5437,23.5813,23.4836,23.5737,124000.0
2012-06-13 12:40:00,31.38,31.43,31.32,31.39,46700.0,23.5813,23.6188,23.5362,23.5888,46700.0
2012-06-13 12:45:00,31.4,31.48,31.33,31.33,22300.0,23.5963,23.6564,23.5437,23.5437,22300.0
2012-06-13 12:50:00,31.35,31.43,31.35,31.43,9600.0,23.5587,23.6188,23.5587,23.6188,9600.0
2012-06-13 12:55:00,31.41,31.41,31.36,31.37,15600.0,23.6038,23.6038,23.5662,23.5737,15600.0
2012-06-13 13:00:00,31.38,31.42,31.37,31.4,9200.0,23.5813,23.6113,23.5737,23.5963,9200.0
2012-06-13 13:05:00,31.39,31.46,31.37,31.46,47900.0,23.5888,23.6414,23.5737,23.6414,47900.0
2012-06-13 13:10:00,31.49,31.6,31.43,31.51,44300.0,23.6639,23.7466,23.6188,23.679,44300.0
2012-06-13 13:15:00,31.51,31.59,31.51,31.57,15800.0,23.679,23.7391,23.679,23.724,15800.0
2012-06-13 13:20:00,31.58,31.59,31.5,31.5,21200.0,23.7316,23.7391,23.6714,23.6714,21200.0
2012-06-13 13:25:00,31.5,31.56,31.46,31.55,15800.0,23.6714,23.7165,23.6414,23.709,15800.0
2012-06-13 13:30:00,31.56,31.58,31.51,31.58,20300.0,23.7165,23.7316,23.679,23.7316,20300.0
2012-06-13 13:35:00,31.57,31.6,31.54,31.6,19300.0,23.724,23.7466,23.7015,23.7466,19300.0
2012-06-13 13:40:00,31.58,31.59,31.47,31.47,22700.0,23.7316,23.7391,23.6489,23.6489,22700.0
2012-06-13 13:45:00,31.47,31.55,31.37,31.44,89200.0,23.6489,23.709,23.5737,23.6264,89200.0
2012-06-13 13:50:00,31.42,31.46,31.36,31.36,17900.0,23.6113,23.6414,23.5662,23.5662,17900.0
2012-06-13 13:55:00,31.37,31.39,31.22,31.32,47500.0,23.5737,23.5888,23.461,23.5362,47500.0
2012-06-13 14:00:00,31.32,31.32,31.27,31.27,26300.0,23.5362,23.5362,23.4986,23.4986,26300.0
2012-06-13 14:05:00,31.24,31.28,31.2,31.24,28900.0,23.4761,23.5061,23.446,23.4761,28900.0
2012-06-13 14:10:00,31.24,31.24,31.16,31.2,11800.0,23.4761,23.4761,23.4159,23.446,11800.0
2012-06-13 14:15:00,31.19,31.25,31.17,31.23,13300.0,23.4385,23.4836,23.4235,23.4685,13300.0
2012-06-13 14:20:00,31.22,31.27,31.19,31.27,27500.0,23.461,23.4986,23.4385,23.4986,27500.0
2012-06-13 14:25:00,31.26,31.27,31.15,31.17,17700.0,23.4911,23.4986,23.4084,23.4235,17700.0
2012-06-13 14:30:00,31.18,31.21,31.12,31.16,42000.0,23.431,23.4535,23.3859,23.4159,42000.0
2012-06-13 14:35:00,31.16,31.31,31.15,31.31,99600.0,23.4159,23.5287,23.4084,23.5287,99600.0
2012-06-13 14:40:00,31.31,31.35,31.15,31.16,56100.0,23.5287,23.5587,23.4084,23.4159,56100.0
2012-06-13 14:45:00,31.18,31.23,31.11,31.23,23000.0,23.431,23.4685,23.3784,23.4685,23000.0
2012-06-13 14:50:00,31.22,31.23,31.09,31.12,31100.0,23.461,23.4685,23.3633,23.3859,31100.0
2012-06-13 14:55:00,31.12,31.17,31.04,31.07,29900.0,23.3859,23.4235,23.3258,23.3483,29900.0
2012-06-13 15:00:00,31.05,31.11,31.03,31.04,35300.0,23.3333,23.3784,23.3182,23.3258,35300.0
2012-06-13 15:05:00,31.03,31.06,31.0,31.02,30800.0,23.3182,23.3408,23.2957,23.3107,30800.0
2012-06-13 15:10:00,31.04,31.05,30.94,30.97,35200.0,23.3258,23.3333,23.2506,23.2732,35200.0
2012-06-13 15:15:00,30.96,30.99,30.8,30.8,66600.0,23.2656,23.2882,23.1454,23.1454,66600.0
2012-06-13 15:20:00,30.81,30.84,30.72,30.82,63400.0,23.1529,23.1755,23.0853,23.1604,63400.0
2012-06-13 15:25:00,30.81,30.82,30.74,30.75,50300.0,23.1529,23.1604,23.1003,23.1078,50300.0
2012-06-13 15:30:00,30.75,30.86,30.74,30.78,48900.0,23.1078,23.1905,23.1003,23.1304,48900.0
2012-06-13 15:35:00,30.78,30.84,30.78,30.82,35400.0,23.1304,23.1755,23.1304,23.1604,35400.0
2012-06-13 15:40:00,30.81,30.86,30.78,30.83,50200.0,23.1529,23.1905,23.1304,23.168,50200.0
2012-06-13 15:45:00,30.83,30.86,30.78,30.79,29700.0,23.168,23.1905,23.1304,23.1379,29700.0
2012-06-13 15:50:00,30.79,30.86,30.76,30.8,60000.0,23.1379,23.1905,23.1153,23.1454,60000.0
2012-06-13 15:55:00,30.8,30.93,30.79,30.91,133200.0,23.1454,23.2431,23.1379,23.2281,133200.0
2012-06-14 09:30:00,30.88,30.92,30.75,30.8,29800.0,23.2055,23.2356,23.1078,23.1454,29800.0
2012-06-14 09:35:00,30.76,30.85,30.34,30.34,87400.0,23.1153,23.183,22.7997,22.7997,87400.0
2012-06-14 09:40:00,30.35,30.51,30.3,30.41,35500.0,22.8072,22.9275,22.7697,22.8523,35500.0
2012-06-14 09:45:00,30.41,30.55,30.39,30.54,47100.0,22.8523,22.9575,22.8373,22.95,47100.0
2012-06-14 09:50:00,30.57,30.65,30.4,30.43,211000.0,22.9726,23.0327,22.8448,22.8674,211000.0
2012-06-14 09:55:00,30.46,30.78,30.46,30.76,26800.0,22.8899,23.1304,22.8899,23.1153,26800.0
2012-06-14 10:00:00,30.75,30.82,30.69,30.75,34900.0,23.1078,23.1604,23.0627,23.1078,34900.0
2012-06-14 10:05:00,30.78,30.89,30.77,30.82,31300.0,23.1304,23.213,23.1229,23.1604,31300.0
2012-06-14 10:10:00,30.83,30.86,30.76,30.78,54100.0,23.168,23.1905,23.1153,23.1304,54100.0
2012-06-14 10:15:00,30.79,30.82,30.71,30.71,49800.0,23.1379,23.1604,23.0778,23.0778,49800.0
2012-06-14 10:20:00,30.69,30.75,30.63,30.72,20900.0,23.0627,23.1078,23.0177,23.0853,20900.0
2012-06-14 10:25:00,30.72,30.74,30.57,30.68,20000.0,23.0853,23.1003,22.9726,23.0552,20000.0
2012-06-14 10:30:00,30.67,30.74,30.55,30.67,38300.0,23.0477,23.1003,22.9575,23.0477,38300.0
2012-06-14 10:35:00,30.66,30.69,30.59,30.66,26500.0,23.0402,23.0627,22.9876,23.0402,26500.0
2012-06-14 10:40:00,30.66,30.74,30.62,30.73,39900.0,23.0402,23.1003,23.0101,23.0928,39900.0
2012-06-14 10:45:00,30.73,30.83,30.68,30.78,15200.0,23.0928,23.168,23.0552,23.1304,15200.0
2012-06-14 10:50:00,30.8,30.83,30.78,30.81,19300.0,23.1454,23.168,23.1304,23.1529,19300.0
2012-06-14 10:55:00,30.8,30.86,30.79,30.82,24100.0,23.1454,23.1905,23.1379,23.1604,24100.0
2012-06-14 11:00:00,30.84,30.85,30.76,30.79,18700.0,23.1755,23.183,23.1153,23.1379,18700.0
2012-06-14 11:05:00,30.79,30.79,30.7,30.74,14500.0,23.1379,23.1379,23.0703,23.1003,14500.0
2012-06-14 11:10:00,30.74,30.8,30.71,30.78,10800.0,23.1003,23.1454,23.0778,23.1304,10800.0
2012-06-14 11:15:00,30.78,30.82,30.75,30.79,20400.0,23.1304,23.1604,23.1078,23.1379,20400.0
2012-06-14 11:20:00,30.8,30.9,30.8,30.89,11900.0,23.1454,23.2206,23.1454,23.213,11900.0
2012-06-14 11:25:00,30.88,30.93,30.87,30.91,25600.0,23.2055,23.2431,23.198,23.2281,25600.0
2012-06-14 11:30:00,30.91,30.94,30.83,30.85,15100.0,23.2281,23.2506,23.168,23.183,15100.0
2012-06-14 11:35:00,30.84,30.86,30.8,30.86,12000.0,23.1755,23.1905,23.1454,23.1905,12000.0
2012-06-14 11:40:00,30.86,30.86,30.71,30.72,16300.0,23.1905,23.1905,23.0778,23.0853,16300.0
2012-06-14 11:45:00,30.71,30.75,30.68,30.68,21000.0,23.0778,23.1078,23.0552,23.0552,21000.0
2012-06-14 11:50:00,30.7,30.72,30.66,30.68,23500.0,23.0703,23.0853,23.0402,23.0552,23500.0
2012-06-14 11:55:00,30.68,30.7,30.58,30.59,15900.0,23.0552,23.0703,22.9801,22.9876,15900.0
2012-06-14 12:00:00,30.59,30.63,30.55,30.55,23900.0,22.9876,23.0177,22.9575,22.9575,23900.0
2012-06-14 12:05:00,30.54,30.58,30.5,30.52,19300.0,22.95,22.9801,22.92,22.935,19300.0
2012-06-14 12:10:00,30.53,30.61,30.52,30.55,27400.0,22.9425,23.0026,22.935,22.9575,27400.0
2012-06-14 12:15:00,30.54,30.6,30.54,30.58,11000.0,22.95,22.9951,22.95,22.9801,11000.0
2012-06-14 12:20:00,30.57,30.6,30.55,30.59,15100.0,22.9726,22.9951,22.9575,22.9876,15100.0
2012-06-14 12:25:00,30.57,30.61,30.54,30.54,15800.0,22.9726,23.0026,22.95,22.95,15800.0
2012-06-14 12:30:00,30.53,30.57,30.49,30.55,25400.0,22.9425,22.9726,22.9125,22.9575,25400.0
2012-06-14 12:35:00,30.55,30.59,30.55,30.59,23300.0,22.9575,22.9876,22.9575,22.9876,23300.0
2012-06-14 12:40:00,30.59,30.68,30.59,30.66,16700.0,22.9876,23.0552,22.9876,23.0402,16700.0
2012-06-14 12:45:00,30.66,30.7,30.62,30.67,37400.0,23.0402,23.0703,23.0101,23.0477,37400.0
2012-06-14 12:50:00,30.66,30.66,30.6,30.61,20700.0,23.0402,23.0402,22.9951,23.0026,20700.0
2012-06-14 12:55:00,30.61,30.67,30.6,30.62,17300.0,23.0026,23.0477,22.9951,23.0101,17300.0
2012-06-14 13:00:00,30.61,30.62,30.57,30.61,17900.0,23.0026,23.0101,22.9726,23.0026,17900.0
2012-06-14 13:05:00,30.61,30.66,30.6,30.6,10300.0,23.0026,23.0402,22.9951,22.9951,10300.0
2012-06-14 13:10:00,30.59,30.61,30.56,30.57,11800.0,22.9876,23.0026,22.9651,22.9726,11800.0
2012-06-14 13:15:00,30.56,30.57,30.53,30.56,13000.0,22.9651,22.9726,22.9425,22.9651,13000.0
2012-06-14 13:20:00,30.55,30.55,30.49,30.51,17700.0,22.9575,22.9575,22.9125,22.9275,17700.0
2012-06-14 13:25:00,30.51,30.54,30.49,30.53,8000.0,22.9275,22.95,22.9125,22.9425,8000.0
2012-06-14 13:30:00,30.53,30.56,30.5,30.56,7700.0,22.9425,22.9651,22.92,22.9651,7700.0
2012-06-14 13:35:00,30.56,30.65,30.55,30.6,18000.0,22.9651,23.0327,22.9575,22.9951,18000.0
2012-06-14 13:40:00,30.61,30.62,30.57,30.6,13100.0,23.0026,23.0101,22.9726,22.9951,13100.0
2012-06-14 13:45:00,30.59,30.6,30.55,30.6,10900.0,22.9876,22.9951,22.9575,22.9951,10900.0
2012-06-14 13:50:00,30.59,30.64,30.58,30.61,8900.0,22.9876,23.0252,22.9801,23.0026,8900.0
2012-06-14 13:55:00,30.61,30.67,30.6,30.63,13400.0,23.0026,23.0477,22.9951,23.0177,13400.0
2012-06-14 14:00:00,30.62,30.69,30.61,30.65,17800.0,23.0101,23.0627,23.0026,23.0327,17800.0
2012-06-14 14:05:00,30.66,30.68,30.64,30.65,11500.0,23.0402,23.0552,23.0252,23.0327,11500.0
2012-06-14 14:10:00,30.65,30.65,30.6,30.62,14800.0,23.0327,23.0327,22.9951,23.0101,14800.0
2012-06-14 14:15:00,30.61,30.61,30.53,30.53,19800.0,23.0026,23.0026,22.9425,22.9425,19800.0
2012-06-14 14:20:00,30.54,30.54,30.45,30.45,9000.0,22.95,22.95,22.8824,22.8824,9000.0
2012-06-14 14:25:00,30.45,30.45,30.41,30.42,13200.0,22.8824,22.8824,22.8523,22.8598,13200.0
2012-06-14 14:30:00,30.42,30.43,30.4,30.4,18400.0,22.8598,22.8674,22.8448,22.8448,18400.0
2012-06-14 14:35:00,30.4,30.43,30.4,30.43,12300.0,22.8448,22.8674,22.8448,22.8674,12300.0
2012-06-14 14:40:00,30.42,30.43,30.4,30.43,15000.0,22.8598,22.8674,22.8448,22.8674,15000.0
2012-06-14 14:45:00,30.42,30.42,30.37,30.39,20800.0,22.8598,22.8598,22.8223,22.8373,20800.0
2012-06-14 14:50:00,30.39,30.41,30.33,30.35,33700.0,22.8373,22.8523,22.7922,22.8072,33700.0
2012-06-14 14:55:00,30.36,30.36,30.26,30.27,34000.0,22.8148,22.8148,22.7396,22.7471,34000.0
2012-06-14 15:00:00,30.27,30.4,30.26,30.38,27600.0,22.7471,22.8448,22.7396,22.8298,27600.0
2012-06-14 15:05:00,30.4,30.79,30.4,30.57,89900.0,22.8448,23.1379,22.8448,22.9726,89900.0
2012-06-14 15:10:00,30.57,30.67,30.52,30.64,65000.0,22.9726,23.0477,22.935,23.0252,65000.0
2012-06-14 15:15:00,30.64,30.66,30.44,30.45,48000.0,23.0252,23.0402,22.8749,22.8824,48000.0
2012-06-14 15:20:00,30.45,30.5,30.36,30.36,72400.0,22.8824,22.92,22.8148,22.8148,72400.0
2012-06-14 15:25:00,30.37,30.52,30.35,30.4,63800.0,22.8223,22.935,22.8072,22.8448,63800.0
2012-06-14 15:30:00,30.4,30.45,30.36,30.41,125700.0,22.8448,22.8824,22.8148,22.8523,125700.0
2012-06-14 15:35:00,30.42,30.54,30.42,30.53,53000.0,22.8598,22.95,22.8598,22.9425,53000.0
2012-06-14 15:40:00,30.52,30.58,30.46,30.46,63200.0,22.935,22.9801,22.8899,22.8899,63200.0
2012-06-14 15:45:00,30.46,30.6,30.46,30.56,107200.0,22.8899,22.9951,22.8899,22.9651,107200.0
2012-06-14 15:50:00,30.56,30.61,30.51,30.53,91700.0,22.9651,23.0026,22.9275,22.9425,91700.0
2012-06-14 15:55:00,30.51,30.55,30.49,30.55,136400.0,22.9275,22.9575,22.9125,22.9575,136400.0
2012-06-15 09:30:00,30.75,30.94,30.64,30.69,114600.0,23.1078,23.2506,23.0252,23.0627,114600.0
2012-06-15 09:35:00,30.7,30.97,30.7,30.93,31600.0,23.0703,23.2732,23.0703,23.2431,31600.0
2012-06-15 09:40:00,30.93,31.01,30.86,30.92,66400.0,23.2431,23.3032,23.1905,23.2356,66400.0
2012-06-15 09:45:00,30.93,31.05,30.93,31.01,36900.0,23.2431,23.3333,23.2431,23.3032,36900.0
2012-06-15 09:50:00,31.03,31.22,31.03,31.14,56600.0,23.3182,23.461,23.3182,23.4009,56600.0
2012-06-15 09:55:00,31.14,31.15,30.96,31.07,91900.0,23.4009,23.4084,23.2656,23.3483,91900.0
2012-06-15 10:00:00,31.07,31.2,31.07,31.12,27400.0,23.3483,23.446,23.3483,23.3859,27400.0
2012-06-15 10:05:00,31.13,31.24,31.13,31.23,31300.0,23.3934,23.4761,23.3934,23.4685,31300.0
2012-06-15 10:10:00,31.23,31.23,31.13,31.17,23600.0,23.4685,23.4685,23.3934,23.4235,23600.0
2012-06-15 10:15:00,31.18,31.3,31.13,31.3,62300.0,23.431,23.5211,23.3934,23.5211,62300.0
2012-06-15 10:20:00,31.3,31.34,31.14,31.14,47500.0,23.5211,23.5512,23.4009,23.4009,47500.0
2012-06-15 10:25:00,31.14,31.25,31.14,31.23,32100.0,23.4009,23.4836,23.4009,23.4685,32100.0
2012-06-15 10:30:00,31.24,31.27,31.18,31.19,22500.0,23.4761,23.4986,23.431,23.4385,22500.0
2012-06-15 10:35:00,31.2,31.21,31.08,31.11,12200.0,23.446,23.4535,23.3558,23.3784,12200.0
2012-06-15 10:40:00,31.1,31.14,31.06,31.12,19900.0,23.3708,23.4009,23.3408,23.3859,19900.0
2012-06-15 10:45:00,31.13,31.33,31.13,31.32,35400.0,23.3934,23.5437,23.3934,23.5362,35400.0
2012-06-15 10:50:00,31.32,31.37,31.31,31.37,24500.0,23.5362,23.5737,23.5287,23.5737,24500.0
2012-06-15 10:55:00,31.36,31.41,31.33,31.4,32100.0,23.5662,23.6038,23.5437,23.5963,32100.0
2012-06-15 11:00:00,31.4,31.49,31.34,31.38,52800.0,23.5963,23.6639,23.5512,23.5813,52800.0
2012-06-15 11:05:00,31.39,31.46,31.37,31.46,22200.0,23.5888,23.6414,23.5737,23.6414,22200.0
2012-06-15 11:10:00,31.47,31.49,31.44,31.47,24100.0,23.6489,23.6639,23.6264,23.6489,24100.0
2012-06-15 11:15:00,31.49,31.49,31.43,31.43,22100.0,23.6639,23.6639,23.6188,23.6188,22100.0
2012-06-15 11:20:00,31.43,31.48,31.43,31.43,18300.0,23.6188,23.6564,23.6188,23.6188,18300.0
2012-06-15 11:25:00,31.42,31.48,31.4,31.47,15900.0,23.6113,23.6564,23.5963,23.6489,15900.0
2012-06-15 11:30:00,31.46,31.49,31.4,31.4,14900.0,23.6414,23.6639,23.5963,23.5963,14900.0
2012-06-15 11:35:00,31.4,31.47,31.39,31.46,19700.0,23.5963,23.6489,23.5888,23.6414,19700.0
2012-06-15 11:40:00,31.47,31.49,31.46,31.47,19700.0,23.6489,23.6639,23.6414,23.6489,19700.0
2012-06-15 11:45:00,31.47,31.49,31.46,31.47,28000.0,23.6489,23.6639,23.6414,23.6489,28000.0
2012-06-15 11:50:00,31.48,31.54,31.47,31.54,21000.0,23.6564,23.7015,23.6489,23.7015,21000.0
2012-06-15 11:55:00,31.54,31.55,31.5,31.51,12200.0,23.7015,23.709,23.6714,23.679,12200.0
2012-06-15 12:00:00,31.52,31.54,31.5,31.51,15300.0,23.6865,23.7015,23.6714,23.679,15300.0
2012-06-15 12:05:00,31.5,31.54,31.5,31.53,14700.0,23.6714,23.7015,23.6714,23.694,14700.0
2012-06-15 12:10:00,31.53,31.55,31.51,31.52,13000.0,23.694,23.709,23.679,23.6865,13000.0
2012-06-15 12:15:00,31.53,31.53,31.5,31.52,9800.0,23.694,23.694,23.6714,23.6865,9800.0
2012-06-15 12:20:00,31.51,31.53,31.43,31.44,21600.0,23.679,23.694,23.6188,23.6264,21600.0
2012-06-15 12:25:00,31.42,31.59,31.42,31.59,45400.0,23.6113,23.7391,23.6113,23.7391,45400.0
2012-06-15 12:30:00,31.58,31.71,31.57,31.71,103100.0,23.7316,23.8292,23.724,23.8292,103100.0
2012-06-15 12:35:00,31.7,31.75,31.56,31.58,61500.0,23.8217,23.8593,23.7165,23.7316,61500.0
2012-06-15 12:40:00,31.58,31.59,31.54,31.56,18200.0,23.7316,23.7391,23.7015,23.7165,18200.0
2012-06-15 12:45:00,31.56,31.57,31.55,31.55,9800.0,23.7165,23.724,23.709,23.709,9800.0
2012-06-15 12:50:00,31.55,31.57,31.52,31.54,12200.0,23.709,23.724,23.6865,23.7015,12200.0
2012-06-15 12:55:00,31.52,31.52,31.42,31.45,27500.0,23.6865,23.6865,23.6113,23.6339,27500.0
2012-06-15 13:00:00,31.45,31.49,31.42,31.49,24600.0,23.6339,23.6639,23.6113,23.6639,24600.0
2012-06-15 13:05:00,31.48,31.48,31.37,31.38,26500.0,23.6564,23.6564,23.5737,23.5813,26500.0
2012-06-15 13:10:00,31.37,31.44,31.37,31.44,10700.0,23.5737,23.6264,23.5737,23.6264,10700.0
2012-06-15 13:15:00,31.43,31.44,31.38,31.4,10600.0,23.6188,23.6264,23.5813,23.5963,10600.0
2012-06-15 13:20:00,31.39,31.45,31.37,31.41,21900.0,23.5888,23.6339,23.5737,23.6038,21900.0
2012-06-15 13:25:00,31.41,31.41,31.36,31.39,11800.0,23.6038,23.6038,23.5662,23.5888,11800.0
2012-06-15 13:30:00,31.38,31.4,31.37,31.38,11300.0,23.5813,23.5963,23.5737,23.5813,11300.0
2012-06-15 13:35:00,31.38,31.47,31.38,31.43,40400.0,23.5813,23.6489,23.5813,23.6188,40400.0
2012-06-15 13:40:00,31.43,31.47,31.42,31.44,10200.0,23.6188,23.6489,23.6113,23.6264,10200.0
2012-06-15 13:45:00,31.44,31.46,31.43,31.45,19800.0,23.6264,23.6414,23.6188,23.6339,19800.0
2012-06-15 13:50:00,31.45,31.46,31.39,31.46,8500.0,23.6339,23.6414,23.5888,23.6414,8500.0
2012-06-15 13:55:00,31.45,31.45,31.4,31.43,13100.0,23.6339,23.6339,23.5963,23.6188,13100.0
2012-06-15 14:00:00,31.43,31.44,31.39,31.42,15900.0,23.6188,23.6264,23.5888,23.6113,15900.0
2012-06-15 14:05:00,31.41,31.42,31.38,31.41,12000.0,23.6038,23.6113,23.5813,23.6038,12000.0
2012-06-15 14:10:00,31.41,31.42,31.36,31.37,22800.0,23.6038,23.6113,23.5662,23.5737,22800.0
2012-06-15 14:15:00,31.37,31.4,31.37,31.37,6700.0,23.5737,23.5963,23.5737,23.5737,6700.0
2012-06-15 14:20:00,31.38,31.41,31.38,31.39,11400.0,23.5813,23.6038,23.5813,23.5888,11400.0
2012-06-15 14:25:00,31.39,31.41,31.34,31.4,19200.0,23.5888,23.6038,23.5512,23.5963,19200.0
2012-06-15 14:30:00,31.4,31.4,31.34,31.37,11500.0,23.5963,23.5963,23.5512,23.5737,11500.0
2012-06-15 14:35:00,31.38,31.44,31.36,31.42,20000.0,23.5813,23.6264,23.5662,23.6113,20000.0
2012-06-15 14:40:00,31.41,31.45,31.39,31.42,23800.0,23.6038,23.6339,23.5888,23.6113,23800.0
2012-06-15 14:45:00,31.42,31.44,31.38,31.38,21400.0,23.6113,23.6264,23.5813,23.5813,21400.0
2012-06-15 14:50:00,31.38,31.38,31.32,31.32,11500.0,23.5813,23.5813,23.5362,23.5362,11500.0
2012-06-15 14:55:00,31.32,31.4,31.31,31.31,17600.0,23.5362,23.5963,23.5287,23.5287,17600.0
2012-06-15 15:00:00,31.31,31.41,31.31,31.4,120500.0,23.5287,23.6038,23.5287,23.5963,120500.0
2012-06-15 15:05:00,31.39,31.4,31.3,31.33,34200.0,23.5888,23.5963,23.5211,23.5437,34200.0
2012-06-15 15:10:00,31.33,31.34,31.29,31.33,25300.0,23.5437,23.5512,23.5136,23.5437,25300.0
2012-06-15 15:15:00,31.33,31.41,31.31,31.4,33600.0,23.5437,23.6038,23.5287,23.5963,33600.0
2012-06-15 15:20:00,31.39,31.44,31.39,31.4,19200.0,23.5888,23.6264,23.5888,23.5963,19200.0
2012-06-15 15:25:00,31.4,31.46,31.39,31.45,29100.0,23.5963,23.6414,23.5888,23.6339,29100.0
2012-06-15 15:30:00,31.44,31.47,31.42,31.43,28200.0,23.6264,23.6489,23.6113,23.6188,28200.0
2012-06-15 15:35:00,31.44,31.45,31.38,31.4,31800.0,23.6264,23.6339,23.5813,23.5963,31800.0
2012-06-15 15:40:00,31.42,31.46,31.41,31.46,52400.0,23.6113,23.6414,23.6038,23.6414,52400.0
2012-06-15 15:45:00,31.47,31.53,31.47,31.52,61400.0,23.6489,23.694,23.6489,23.6865,61400.0
2012-06-15 15:50:00,31.51,31.52,31.47,31.47,65600.0,23.679,23.6865,23.6489,23.6489,65600.0
2012-06-15 15:55:00,31.47,31.59,31.47,31.56,279200.0,23.6489,23.7391,23.6489,23.7165,279200.0
2012-06-18 09:30:00,31.41,31.41,30.95,30.95,67800.0,23.6038,23.6038,23.2581,23.2581,67800.0
2012-06-18 09:35:00,30.98,31.21,30.98,31.17,44000.0,23.2807,23.4535,23.2807,23.4235,44000.0
2012-06-18 09:40:00,31.18,31.31,31.08,31.28,60000.0,23.431,23.5287,23.3558,23.5061,60000.0
2012-06-18 09:45:00,31.29,31.33,31.09,31.17,33100.0,23.5136,23.5437,23.3633,23.4235,33100.0
2012-06-18 09:50:00,31.17,31.23,31.1,31.11,31500.0,23.4235,23.4685,23.3708,23.3784,31500.0
2012-06-18 09:55:00,31.11,31.2,31.06,31.2,21900.0,23.3784,23.446,23.3408,23.446,21900.0
2012-06-18 10:00:00,31.19,31.21,31.09,31.2,38000.0,23.4385,23.4535,23.3633,23.446,38000.0
2012-06-18 10:05:00,31.2,31.22,31.07,31.07,30600.0,23.446,23.461,23.3483,23.3483,30600.0
2012-06-18 10:10:00,31.04,31.07,30.99,31.05,19800.0,23.3258,23.3483,23.2882,23.3333,19800.0
2012-06-18 10:15:00,31.04,31.06,30.97,31.06,59500.0,23.3258,23.3408,23.2732,23.3408,59500.0
2012-06-18 10:20:00,31.06,31.14,31.06,31.06,18900.0,23.3408,23.4009,23.3408,23.3408,18900.0
2012-06-18 10:25:00,31.06,31.19,31.06,31.16,13200.0,23.3408,23.4385,23.3408,23.4159,13200.0
2012-06-18 10:30:00,31.14,31.17,31.02,31.03,13900.0,23.4009,23.4235,23.3107,23.3182,13900.0
2012-06-18 10:35:00,31.02,31.07,31.01,31.03,21300.0,23.3107,23.3483,23.3032,23.3182,21300.0
2012-06-18 10:40:00,31.01,31.2,31.01,31.19,15700.0,23.3032,23.446,23.3032,23.4385,15700.0
2012-06-18 10:45:00,31.18,31.27,31.11,31.24,28800.0,23.431,23.4986,23.3784,23.4761,28800.0
2012-06-18 10:50:00,31.24,31.32,31.21,31.21,11400.0,23.4761,23.5362,23.4535,23.4535,11400.0
2012-06-18 10:55:00,31.23,31.26,31.11,31.15,13500.0,23.4685,23.4911,23.3784,23.4084,13500.0
2012-06-18 11:00:00,31.15,31.17,31.04,31.08,33600.0,23.4084,23.4235,23.3258,23.3558,33600.0
2012-06-18 11:05:00,31.09,31.09,30.98,31.01,46900.0,23.3633,23.3633,23.2807,23.3032,46900.0
2012-06-18 11:10:00,30.99,31.02,30.9,30.93,26600.0,23.2882,23.3107,23.2206,23.2431,26600.0
2012-06-18 11:15:00,30.93,30.95,30.86,30.89,24300.0,23.2431,23.2581,23.1905,23.213,24300.0
2012-06-18 11:20:00,30.91,30.95,30.87,30.93,9600.0,23.2281,23.2581,23.198,23.2431,9600.0
2012-06-18 11:25:00,30.93,31.06,30.92,31.04,26000.0,23.2431,23.3408,23.2356,23.3258,26000.0
2012-06-18 11:30:00,31.05,31.08,31.03,31.06,10000.0,23.3333,23.3558,23.3182,23.3408,10000.0
2012-06-18 11:35:00,31.05,31.07,30.9,30.91,19700.0,23.3333,23.3483,23.2206,23.2281,19700.0
2012-06-18 11:40:00,30.9,30.95,30.87,30.93,10100.0,23.2206,23.2581,23.198,23.2431,10100.0
2012-06-18 11:45:00,30.91,31.0,30.89,30.89,16300.0,23.2281,23.2957,23.213,23.213,16300.0
2012-06-18 11:50:00,30.9,30.99,30.85,30.97,20400.0,23.2206,23.2882,23.183,23.2732,20400.0
2012-06-18 11:55:00,30.96,31.04,30.93,31.01,11700.0,23.2656,23.3258,23.2431,23.3032,11700.0
2012-06-18 12:00:00,31.0,31.0,30.91,30.91,13500.0,23.2957,23.2957,23.2281,23.2281,13500.0
2012-06-18 12:05:00,30.9,30.9,30.82,30.86,32600.0,23.2206,23.2206,23.1604,23.1905,32600.0
2012-06-18 12:10:00,30.85,30.87,30.83,30.85,6600.0,23.183,23.198,23.168,23.183,6600.0
2012-06-18 12:15:00,30.85,30.91,30.84,30.9,10000.0,23.183,23.2281,23.1755,23.2206,10000.0
2012-06-18 12:20:00,30.89,30.91,30.83,30.83,11000.0,23.213,23.2281,23.168,23.168,11000.0
2012-06-18 12:25:00,30.83,30.83,30.76,30.76,22600.0,23.168,23.168,23.1153,23.1153,22600.0
2012-06-18 12:30:00,30.75,30.81,30.75,30.79,14100.0,23.1078,23.1529,23.1078,23.1379,14100.0
2012-06-18 12:35:00,30.79,30.79,30.73,30.76,18600.0,23.1379,23.1379,23.0928,23.1153,18600.0
2012-06-18 12:40:00,30.76,30.78,30.74,30.77,15000.0,23.1153,23.1304,23.1003,23.1229,15000.0
2012-06-18 12:45:00,30.77,30.88,30.74,30.85,20500.0,23.1229,23.2055,23.1003,23.183,20500.0
2012-06-18 12:50:00,30.86,30.91,30.85,30.85,9500.0,23.1905,23.2281,23.183,23.183,9500.0
2012-06-18 12:55:00,30.83,30.88,30.8,30.84,9600.0,23.168,23.2055,23.1454,23.1755,9600.0
2012-06-18 13:00:00,30.83,30.86,30.8,30.82,13100.0,23.168,23.1905,23.1454,23.1604,13100.0
2012-06-18 13:05:00,30.81,30.86,30.81,30.86,5200.0,23.1529,23.1905,23.1529,23.1905,5200.0
2012-06-18 13:10:00,30.87,30.9,30.87,30.89,10900.0,23.198,23.2206,23.198,23.213,10900.0
2012-06-18 13:15:00,30.9,30.92,30.88,30.89,8800.0,23.2206,23.2356,23.2055,23.213,8800.0
2012-06-18 13:20:00,30.9,30.92,30.9,30.9,5700.0,23.2206,23.2356,23.2206,23.2206,5700.0
2012-06-18 13:25:00,30.9,31.01,30.9,30.98,10500.0,23.2206,23.3032,23.2206,23.2807,10500.0
2012-06-18 13:30:00,30.99,31.02,30.97,31.02,6800.0,23.2882,23.3107,23.2732,23.3107,6800.0
2012-06-18 13:35:00,31.01,31.08,30.99,31.05,19100.0,23.3032,23.3558,23.2882,23.3333,19100.0
2012-06-18 13:40:00,31.05,31.08,31.03,31.05,6000.0,23.3333,23.3558,23.3182,23.3333,6000.0
2012-06-18 13:45:00,31.06,31.08,31.03,31.03,7400.0,23.3408,23.3558,23.3182,23.3182,7400.0
2012-06-18 13:50:00,31.01,31.04,31.0,31.03,4800.0,23.3032,23.3258,23.2957,23.3182,4800.0
2012-06-18 13:55:00,31.03,31.11,31.03,31.1,11300.0,23.3182,23.3784,23.3182,23.3708,11300.0
2012-06-18 14:00:00,31.1,31.11,31.06,31.07,22100.0,23.3708,23.3784,23.3408,23.3483,22100.0
2012-06-18 14:05:00,31.07,31.08,31.04,31.06,11800.0,23.3483,23.3558,23.3258,23.3408,11800.0
2012-06-18 14:10:00,31.06,31.07,31.05,31.07,11800.0,23.3408,23.3483,23.3333,23.3483,11800.0
2012-06-18 14:15:00,31.07,31.13,31.06,31.1,20500.0,23.3483,23.3934,23.3408,23.3708,20500.0
2012-06-18 14:20:00,31.1,31.15,31.09,31.12,16400.0,23.3708,23.4084,23.3633,23.3859,16400.0
2012-06-18 14:25:00,31.12,31.14,31.08,31.08,18000.0,23.3859,23.4009,23.3558,23.3558,18000.0
2012-06-18 14:30:00,31.09,31.13,31.09,31.1,15000.0,23.3633,23.3934,23.3633,23.3708,15000.0
2012-06-18 14:35:00,31.1,31.11,31.03,31.06,20800.0,23.3708,23.3784,23.3182,23.3408,20800.0
2012-06-18 14:40:00,31.06,31.07,31.01,31.03,11000.0,23.3408,23.3483,23.3032,23.3182,11000.0
2012-06-18 14:45:00,31.03,31.05,30.98,30.98,18000.0,23.3182,23.3333,23.2807,23.2807,18000.0
2012-06-18 14:50:00,30.98,31.0,30.95,30.97,14000.0,23.2807,23.2957,23.2581,23.2732,14000.0
2012-06-18 14:55:00,30.97,30.99,30.96,30.96,6700.0,23.2732,23.2882,23.2656,23.2656,6700.0
2012-06-18 15:00:00,30.97,31.11,30.96,31.11,45400.0,23.2732,23.3784,23.2656,23.3784,45400.0
2012-06-18 15:05:00,31.11,31.14,31.04,31.06,23400.0,23.3784,23.4009,23.3258,23.3408,23400.0
2012-06-18 15:10:00,31.06,31.13,31.05,31.09,56100.0,23.3408,23.3934,23.3333,23.3633,56100.0
2012-06-18 15:15:00,31.07,31.08,31.02,31.05,50200.0,23.3483,23.3558,23.3107,23.3333,50200.0
2012-06-18 15:20:00,31.06,31.11,31.04,31.06,43000.0,23.3408,23.3784,23.3258,23.3408,43000.0
2012-06-18 15:25:00,31.07,31.12,31.05,31.11,44600.0,23.3483,23.3859,23.3333,23.3784,44600.0
2012-06-18 15:30:00,31.1,31.14,31.06,31.06,46200.0,23.3708,23.4009,23.3408,23.3408,46200.0
2012-06-18 15:35:00,31.07,31.15,31.04,31.15,42100.0,23.3483,23.4084,23.3258,23.4084,42100.0
2012-06-18 15:40:00,31.14,31.19,31.1,31.16,69400.0,23.4009,23.4385,23.3708,23.4159,69400.0
2012-06-18 15:45:00,31.16,31.19,31.11,31.15,62400.0,23.4159,23.4385,23.3784,23.4084,62400.0
2012-06-18 15:50:00,31.16,31.2,31.11,31.13,73500.0,23.4159,23.446,23.3784,23.3934,73500.0
2012-06-18 15:55:00,31.12,31.18,31.11,31.16,82800.0,23.3859,23.431,23.3784,23.4159,82800.0
2012-06-19 09:30:00,31.31,31.47,31.28,31.45,35200.0,23.5287,23.6489,23.5061,23.6339,35200.0
2012-06-19 09:35:00,31.47,31.7,31.45,31.67,35400.0,23.6489,23.8217,23.6339,23.7992,35400.0
2012-06-19 09:40:00,31.64,31.79,31.57,31.66,36600.0,23.7766,23.8894,23.724,23.7917,36600.0
2012-06-19 09:45:00,31.66,31.75,31.56,31.64,29700.0,23.7917,23.8593,23.7165,23.7766,29700.0
2012-06-19 09:50:00,31.67,31.82,31.64,31.75,37200.0,23.7992,23.9119,23.7766,23.8593,37200.0
2012-06-19 09:55:00,31.76,31.91,31.76,31.91,39200.0,23.8668,23.9795,23.8668,23.9795,39200.0
2012-06-19 10:00:00,31.92,32.0,31.92,32.0,38400.0,23.9871,24.0472,23.9871,24.0472,38400.0
2012-06-19 10:05:00,31.99,32.0,31.95,32.0,42800.0,24.0397,24.0472,24.0096,24.0472,42800.0
2012-06-19 10:10:00,32.0,32.27,31.97,32.27,71300.0,24.0472,24.2501,24.0246,24.2501,71300.0
2012-06-19 10:15:00,32.27,32.32,32.25,32.28,39900.0,24.2501,24.2876,24.235,24.2576,39900.0
2012-06-19 10:20:00,32.29,32.35,32.25,32.28,34500.0,24.2651,24.3102,24.235,24.2576,34500.0
2012-06-19 10:25:00,32.28,32.33,32.26,32.28,26500.0,24.2576,24.2952,24.2426,24.2576,26500.0
2012-06-19 10:30:00,32.28,32.32,32.26,32.31,38400.0,24.2576,24.2876,24.2426,24.2801,38400.0
2012-06-19 10:35:00,32.3,32.33,32.28,32.3,20500.0,24.2726,24.2952,24.2576,24.2726,20500.0
2012-06-19 10:40:00,32.29,32.31,32.25,32.26,45600.0,24.2651,24.2801,24.235,24.2426,45600.0
2012-06-19 10:45:00,32.25,32.26,32.16,32.18,39200.0,24.235,24.2426,24.1674,24.1824,39200.0
2012-06-19 10:50:00,32.17,32.26,32.17,32.22,16300.0,24.1749,24.2426,24.1749,24.2125,16300.0
2012-06-19 10:55:00,32.22,32.23,32.14,32.15,21300.0,24.2125,24.22,24.1524,24.1599,21300.0
2012-06-19 11:00:00,32.18,32.25,32.14,32.15,20800.0,24.1824,24.235,24.1524,24.1599,20800.0
2012-06-19 11:05:00,32.15,32.15,32.11,32.13,20800.0,24.1599,24.1599,24.1298,24.1449,20800.0
2012-06-19 11:10:00,32.13,32.19,32.04,32.07,22000.0,24.1449,24.19,24.0772,24.0998,22000.0
2012-06-19 11:15:00,32.07,32.11,32.04,32.08,18500.0,24.0998,24.1298,24.0772,24.1073,18500.0
2012-06-19 11:20:00,32.08,32.12,32.08,32.11,11400.0,24.1073,24.1374,24.1073,24.1298,11400.0
2012-06-19 11:25:00,32.11,32.14,32.09,32.11,6500.0,24.1298,24.1524,24.1148,24.1298,6500.0
2012-06-19 11:30:00,32.12,32.18,32.11,32.15,7400.0,24.1374,24.1824,24.1298,24.1599,7400.0
2012-06-19 11:35:00,32.14,32.18,32.09,32.11,23500.0,24.1524,24.1824,24.1148,24.1298,23500.0
2012-06-19 11:40:00,32.11,32.23,32.08,32.19,18900.0,24.1298,24.22,24.1073,24.19,18900.0
2012-06-19 11:45:00,32.2,32.29,32.2,32.26,12900.0,24.1975,24.2651,24.1975,24.2426,12900.0
2012-06-19 11:50:00,32.25,32.26,32.2,32.21,6200.0,24.235,24.2426,24.1975,24.205,6200.0
2012-06-19 11:55:00,32.22,32.27,32.19,32.26,5600.0,24.2125,24.2501,24.19,24.2426,5600.0
2012-06-19 12:00:00,32.27,32.27,32.22,32.23,7800.0,24.2501,24.2501,24.2125,24.22,7800.0
2012-06-19 12:05:00,32.23,32.24,32.2,32.21,9700.0,24.22,24.2275,24.1975,24.205,9700.0
2012-06-19 12:10:00,32.2,32.21,32.19,32.19,7200.0,24.1975,24.205,24.19,24.19,7200.0
2012-06-19 12:15:00,32.21,32.21,32.09,32.1,35600.0,24.205,24.205,24.1148,24.1223,35600.0
2012-06-19 12:20:00,32.1,32.13,32.05,32.05,6800.0,24.1223,24.1449,24.0848,24.0848,6800.0
2012-06-19 12:25:00,32.04,32.11,32.04,32.08,21200.0,24.0772,24.1298,24.0772,24.1073,21200.0
2012-06-19 12:30:00,32.09,32.09,32.05,32.07,11700.0,24.1148,24.1148,24.0848,24.0998,11700.0
2012-06-19 12:35:00,32.06,32.06,32.01,32.01,9600.0,24.0923,24.0923,24.0547,24.0547,9600.0
2012-06-19 12:40:00,32.01,32.05,32.01,32.04,15000.0,24.0547,24.0848,24.0547,24.0772,15000.0
2012-06-19 12:45:00,32.05,32.1,32.04,32.07,9300.0,24.0848,24.1223,24.0772,24.0998,9300.0
2012-06-19 12:50:00,32.06,32.1,32.04,32.09,11200.0,24.0923,24.1223,24.0772,24.1148,11200.0
2012-06-19 12:55:00,32.1,32.19,32.1,32.18,12700.0,24.1223,24.19,24.1223,24.1824,12700.0
2012-06-19 13:00:00,32.18,32.23,32.17,32.21,8700.0,24.1824,24.22,24.1749,24.205,8700.0
2012-06-19 13:05:00,32.22,32.22,32.16,32.18,9000.0,24.2125,24.2125,24.1674,24.1824,9000.0
2012-06-19 13:10:00,32.18,32.2,32.15,32.18,7200.0,24.1824,24.1975,24.1599,24.1824,7200.0
2012-06-19 13:15:00,32.18,32.27,32.18,32.27,15100.0,24.1824,24.2501,24.1824,24.2501,15100.0
2012-06-19 13:20:00,32.27,32.33,32.27,32.3,17600.0,24.2501,24.2952,24.2501,24.2726,17600.0
2012-06-19 13:25:00,32.3,32.3,32.24,32.24,9200.0,24.2726,24.2726,24.2275,24.2275,9200.0
2012-06-19 13:30:00,32.24,32.31,32.24,32.27,25400.0,24.2275,24.2801,24.2275,24.2501,25400.0
2012-06-19 13:35:00,32.27,32.31,32.27,32.31,10200.0,24.2501,24.2801,24.2501,24.2801,10200.0
2012-06-19 13:40:00,32.31,32.31,32.24,32.25,10400.0,24.2801,24.2801,24.2275,24.235,10400.0
2012-06-19 13:45:00,32.27,32.31,32.26,32.28,19000.0,24.2501,24.2801,24.2426,24.2576,19000.0
2012-06-19 13:50:00,32.27,32.28,32.2,32.2,18200.0,24.2501,24.2576,24.1975,24.1975,18200.0
2012-06-19 13:55:00,32.2,32.25,32.2,32.22,8500.0,24.1975,24.235,24.1975,24.2125,8500.0
2012-06-19 14:00:00,32.21,32.22,32.15,32.19,9900.0,24.205,24.2125,24.1599,24.19,9900.0
2012-06-19 14:05:00,32.19,32.24,32.19,32.2,25500.0,24.19,24.2275,24.19,24.1975,25500.0
2012-06-19 14:10:00,32.19,32.24,32.18,32.22,29100.0,24.19,24.2275,24.1824,24.2125,29100.0
2012-06-19 14:15:00,32.23,32.24,32.19,32.19,12700.0,24.22,24.2275,24.19,24.19,12700.0
2012-06-19 14:20:00,32.18,32.2,32.17,32.17,12100.0,24.1824,24.1975,24.1749,24.1749,12100.0
2012-06-19 14:25:00,32.17,32.19,32.13,32.17,18800.0,24.1749,24.19,24.1449,24.1749,18800.0
2012-06-19 14:30:00,32.17,32.19,32.05,32.07,39900.0,24.1749,24.19,24.0848,24.0998,39900.0
2012-06-19 14:35:00,32.07,32.16,32.05,32.15,24500.0,24.0998,24.1674,24.0848,24.1599,24500.0
2012-06-19 14:40:00,32.16,32.16,32.0,32.0,23500.0,24.1674,24.1674,24.0472,24.0472,23500.0
2012-06-19 14:45:00,32.01,32.03,31.95,31.99,22700.0,24.0547,24.0697,24.0096,24.0397,22700.0
2012-06-19 14:50:00,31.99,32.0,31.94,31.96,15500.0,24.0397,24.0472,24.0021,24.0171,15500.0
2012-06-19 14:55:00,31.97,32.06,31.96,32.06,18600.0,24.0246,24.0923,24.0171,24.0923,18600.0
2012-06-19 15:00:00,32.06,32.06,32.01,32.04,27100.0,24.0923,24.0923,24.0547,24.0772,27100.0
2012-06-19 15:05:00,32.04,32.13,32.04,32.12,29400.0,24.0772,24.1449,24.0772,24.1374,29400.0
2012-06-19 15:10:00,32.12,32.16,32.09,32.12,21600.0,24.1374,24.1674,24.1148,24.1374,21600.0
2012-06-19 15:15:00,32.13,32.2,32.13,32.2,26500.0,24.1449,24.1975,24.1449,24.1975,26500.0
2012-06-19 15:20:00,32.2,32.2,32.16,32.16,23200.0,24.1975,24.1975,24.1674,24.1674,23200.0
2012-06-19 15:25:00,32.16,32.18,32.13,32.16,23300.0,24.1674,24.1824,24.1449,24.1674,23300.0
2012-06-19 15:30:00,32.17,32.2,32.15,32.15,24100.0,24.1749,24.1975,24.1599,24.1599,24100.0
2012-06-19 15:35:00,32.14,32.15,32.08,32.13,40500.0,24.1524,24.1599,24.1073,24.1449,40500.0
2012-06-19 15:40:00,32.13,32.2,32.09,32.15,39100.0,24.1449,24.1975,24.1148,24.1599,39100.0
2012-06-19 15:45:00,32.15,32.16,32.05,32.05,46600.0,24.1599,24.1674,24.0848,24.0848,46600.0
2012-06-19 15:50:00,32.06,32.11,32.05,32.06,74900.0,24.0923,24.1298,24.0848,24.0923,74900.0
2012-06-19 15:55:00,32.07,32.12,32.07,32.12,85300.0,24.0998,24.1374,24.0998,24.1374,85300.0
2012-06-20 09:30:00,32.0,32.25,32.0,32.2,45700.0,24.0472,24.235,24.0472,24.1975,45700.0
2012-06-20 09:35:00,32.16,32.16,31.86,31.93,19900.0,24.1674,24.1674,23.942,23.9946,19900.0
2012-06-20 09:40:00,31.9,31.99,31.84,31.9,27700.0,23.972,24.0397,23.9269,23.972,27700.0
2012-06-20 09:45:00,31.89,32.06,31.88,31.88,27400.0,23.9645,24.0923,23.957,23.957,27400.0
2012-06-20 09:50:00,31.88,31.95,31.84,31.91,23500.0,23.957,24.0096,23.9269,23.9795,23500.0
2012-06-20 09:55:00,31.91,32.02,31.89,31.99,29400.0,23.9795,24.0622,23.9645,24.0397,29400.0
2012-06-20 10:00:00,32.01,32.05,31.78,31.82,29800.0,24.0547,24.0848,23.8819,23.9119,29800.0
2012-06-20 10:05:00,31.83,31.83,31.7,31.77,21500.0,23.9194,23.9194,23.8217,23.8743,21500.0
2012-06-20 10:10:00,31.79,31.89,31.77,31.87,29600.0,23.8894,23.9645,23.8743,23.9495,29600.0
2012-06-20 10:15:00,31.89,31.92,31.8,31.84,14500.0,23.9645,23.9871,23.8969,23.9269,14500.0
2012-06-20 10:20:00,31.85,31.85,31.68,31.71,18700.0,23.9345,23.9345,23.8067,23.8292,18700.0
2012-06-20 10:25:00,31.72,31.88,31.72,31.86,44600.0,23.8368,23.957,23.8368,23.942,44600.0
2012-06-20 10:30:00,31.85,31.88,31.8,31.82,29800.0,23.9345,23.957,23.8969,23.9119,29800.0
2012-06-20 10:35:00,31.81,31.81,31.68,31.7,17600.0,23.9044,23.9044,23.8067,23.8217,17600.0
2012-06-20 10:40:00,31.69,31.69,31.63,31.63,14700.0,23.8142,23.8142,23.7691,23.7691,14700.0
2012-06-20 10:45:00,31.63,31.71,31.63,31.69,19600.0,23.7691,23.8292,23.7691,23.8142,19600.0
2012-06-20 10:50:00,31.68,31.71,31.65,31.67,11400.0,23.8067,23.8292,23.7842,23.7992,11400.0
2012-06-20 10:55:00,31.67,31.7,31.55,31.63,33300.0,23.7992,23.8217,23.709,23.7691,33300.0
2012-06-20 11:00:00,31.63,31.67,31.59,31.61,10600.0,23.7691,23.7992,23.7391,23.7541,10600.0
2012-06-20 11:05:00,31.64,31.68,31.56,31.64,18100.0,23.7766,23.8067,23.7165,23.7766,18100.0
2012-06-20 11:10:00,31.66,31.78,31.66,31.77,18700.0,23.7917,23.8819,23.7917,23.8743,18700.0
2012-06-20 11:15:00,31.75,31.78,31.73,31.78,8100.0,23.8593,23.8819,23.8443,23.8819,8100.0
2012-06-20 11:20:00,31.78,31.81,31.77,31.77,9300.0,23.8819,23.9044,23.8743,23.8743,9300.0
2012-06-20 11:25:00,31.78,31.86,31.77,31.84,12600.0,23.8819,23.942,23.8743,23.9269,12600.0
2012-06-20 11:30:00,31.86,31.87,31.83,31.84,7900.0,23.942,23.9495,23.9194,23.9269,7900.0
2012-06-20 11:35:00,31.84,31.85,31.8,31.81,8700.0,23.9269,23.9345,23.8969,23.9044,8700.0
2012-06-20 11:40:00,31.82,31.89,31.79,31.88,7200.0,23.9119,23.9645,23.8894,23.957,7200.0
2012-06-20 11:45:00,31.87,31.91,31.86,31.91,8700.0,23.9495,23.9795,23.942,23.9795,8700.0
2012-06-20 11:50:00,31.9,31.9,31.83,31.87,6700.0,23.972,23.972,23.9194,23.9495,6700.0
2012-06-20 11:55:00,31.86,31.88,31.79,31.79,6500.0,23.942,23.957,23.8894,23.8894,6500.0
2012-06-20 12:00:00,31.81,31.82,31.77,31.77,7500.0,23.9044,23.9119,23.8743,23.8743,7500.0
2012-06-20 12:05:00,31.76,31.76,31.65,31.65,14000.0,23.8668,23.8668,23.7842,23.7842,14000.0
2012-06-20 12:10:00,31.66,31.72,31.65,31.66,15200.0,23.7917,23.8368,23.7842,23.7917,15200.0
2012-06-20 12:15:00,31.66,31.72,31.65,31.71,24300.0,23.7917,23.8368,23.7842,23.8292,24300.0
2012-06-20 12:20:00,31.71,31.71,31.66,31.67,8800.0,23.8292,23.8292,23.7917,23.7992,8800.0
2012-06-20 12:25:00,31.66,31.66,31.6,31.65,13000.0,23.7917,23.7917,23.7466,23.7842,13000.0
2012-06-20 12:30:00,31.64,31.75,31.49,31.63,61400.0,23.7766,23.8593,23.6639,23.7691,61400.0
2012-06-20 12:35:00,31.63,31.63,31.5,31.56,18500.0,23.7691,23.7691,23.6714,23.7165,18500.0
2012-06-20 12:40:00,31.58,31.71,31.53,31.71,9200.0,23.7316,23.8292,23.694,23.8292,9200.0
2012-06-20 12:45:00,31.71,31.88,31.71,31.79,22100.0,23.8292,23.957,23.8292,23.8894,22100.0
2012-06-20 12:50:00,31.8,31.91,31.78,31.87,13300.0,23.8969,23.9795,23.8819,23.9495,13300.0
2012-06-20 12:55:00,31.89,32.01,31.86,31.98,13200.0,23.9645,24.0547,23.942,24.0321,13200.0
2012-06-20 13:00:00,31.98,32.15,31.98,32.14,30200.0,24.0321,24.1599,24.0321,24.1524,30200.0
2012-06-20 13:05:00,32.15,32.36,32.1,32.24,49300.0,24.1599,24.3177,24.1223,24.2275,49300.0
2012-06-20 13:10:00,32.24,32.27,32.15,32.17,24200.0,24.2275,24.2501,24.1599,24.1749,24200.0
2012-06-20 13:15:00,32.19,32.26,32.1,32.1,34900.0,24.19,24.2426,24.1223,24.1223,34900.0
2012-06-20 13:20:00,32.11,32.24,32.11,32.22,46600.0,24.1298,24.2275,24.1298,24.2125,46600.0
2012-06-20 13:25:00,32.24,32.27,32.18,32.19,17900.0,24.2275,24.2501,24.1824,24.19,17900.0
2012-06-20 13:30:00,32.22,32.25,32.12,32.15,20100.0,24.2125,24.235,24.1374,24.1599,20100.0
2012-06-20 13:35:00,32.14,32.16,31.98,32.05,46800.0,24.1524,24.1674,24.0321,24.0848,46800.0
2012-06-20 13:40:00,32.03,32.16,32.02,32.16,30700.0,24.0697,24.1674,24.0622,24.1674,30700.0
2012-06-20 13:45:00,32.15,32.18,32.1,32.17,23700.0,24.1599,24.1824,24.1223,24.1749,23700.0
2012-06-20 13:50:00,32.14,32.21,32.14,32.18,26400.0,24.1524,24.205,24.1524,24.1824,26400.0
2012-06-20 13:55:00,32.17,32.45,32.16,32.45,57600.0,24.1749,24.3853,24.1674,24.3853,57600.0
2012-06-20 14:00:00,32.43,32.46,32.26,32.3,26100.0,24.3703,24.3929,24.2426,24.2726,26100.0
2012-06-20 14:05:00,32.3,32.32,32.25,32.29,21400.0,24.2726,24.2876,24.235,24.2651,21400.0
2012-06-20 14:10:00,32.29,32.36,32.26,32.28,12800.0,24.2651,24.3177,24.2426,24.2576,12800.0
2012-06-20 14:15:00,32.28,32.39,32.22,32.22,27200.0,24.2576,24.3403,24.2125,24.2125,27200.0
2012-06-20 14:20:00,32.22,32.27,32.13,32.24,33400.0,24.2125,24.2501,24.1449,24.2275,33400.0
2012-06-20 14:25:00,32.24,32.29,32.19,32.25,27200.0,24.2275,24.2651,24.19,24.235,27200.0
2012-06-20 14:30:00,32.24,32.35,32.24,32.27,15800.0,24.2275,24.3102,24.2275,24.2501,15800.0
2012-06-20 14:35:00,32.27,32.36,32.25,32.27,16200.0,24.2501,24.3177,24.235,24.2501,16200.0
2012-06-20 14:40:00,32.27,32.28,32.21,32.23,21100.0,24.2501,24.2576,24.205,24.22,21100.0
2012-06-20 14:45:00,32.2,32.2,32.07,32.15,63200.0,24.1975,24.1975,24.0998,24.1599,63200.0
2012-06-20 14:50:00,32.14,32.17,32.11,32.17,24700.0,24.1524,24.1749,24.1298,24.1749,24700.0
2012-06-20 14:55:00,32.16,32.22,32.14,32.15,24400.0,24.1674,24.2125,24.1524,24.1599,24400.0
2012-06-20 15:00:00,32.16,32.17,32.03,32.05,23200.0,24.1674,24.1749,24.0697,24.0848,23200.0
2012-06-20 15:05:00,32.06,32.06,31.97,32.01,30400.0,24.0923,24.0923,24.0246,24.0547,30400.0
2012-06-20 15:10:00,32.0,32.08,31.95,32.03,26000.0,24.0472,24.1073,24.0096,24.0697,26000.0
2012-06-20 15:15:00,32.01,32.05,31.93,31.94,30700.0,24.0547,24.0848,23.9946,24.0021,30700.0
2012-06-20 15:20:00,31.93,32.0,31.91,32.0,27700.0,23.9946,24.0472,23.9795,24.0472,27700.0
2012-06-20 15:25:00,32.0,32.15,31.97,32.12,54000.0,24.0472,24.1599,24.0246,24.1374,54000.0
2012-06-20 15:30:00,32.13,32.19,32.05,32.11,47500.0,24.1449,24.19,24.0848,24.1298,47500.0
2012-06-20 15:35:00,32.1,32.18,32.05,32.12,45600.0,24.1223,24.1824,24.0848,24.1374,45600.0
2012-06-20 15:40:00,32.12,32.3,32.09,32.29,47500.0,24.1374,24.2726,24.1148,24.2651,47500.0
2012-06-20 15:45:00,32.27,32.3,32.18,32.3,57900.0,24.2501,24.2726,24.1824,24.2726,57900.0
2012-06-20 15:50:00,32.28,32.29,32.18,32.22,63300.0,24.2576,24.2651,24.1824,24.2125,63300.0
2012-06-20 15:55:00,32.22,32.28,32.19,32.28,105800.0,24.2125,24.2576,24.19,24.2576,105800.0
2012-06-21 09:30:00,32.22,32.22,32.03,32.06,19900.0,24.2125,24.2125,24.0697,24.0923,19900.0
2012-06-21 09:35:00,32.06,32.23,31.91,32.03,44500.0,24.0923,24.22,23.9795,24.0697,44500.0
2012-06-21 09:40:00,32.05,32.14,31.98,32.1,31800.0,24.0848,24.1524,24.0321,24.1223,31800.0
2012-06-21 09:45:00,32.08,32.1,31.95,32.06,25200.0,24.1073,24.1223,24.0096,24.0923,25200.0
2012-06-21 09:50:00,32.05,32.31,32.03,32.25,47600.0,24.0848,24.2801,24.0697,24.235,47600.0
2012-06-21 09:55:00,32.25,32.4,32.18,32.25,35300.0,24.235,24.3478,24.1824,24.235,35300.0
2012-06-21 10:00:00,32.25,32.25,31.7,31.7,79100.0,24.235,24.235,23.8217,23.8217,79100.0
2012-06-21 10:05:00,31.7,31.81,31.64,31.65,88300.0,23.8217,23.9044,23.7766,23.7842,88300.0
2012-06-21 10:10:00,31.65,31.72,31.56,31.68,41800.0,23.7842,23.8368,23.7165,23.8067,41800.0
2012-06-21 10:15:00,31.68,31.78,31.66,31.69,38700.0,23.8067,23.8819,23.7917,23.8142,38700.0
2012-06-21 10:20:00,31.68,31.72,31.6,31.66,27600.0,23.8067,23.8368,23.7466,23.7917,27600.0
2012-06-21 10:25:00,31.66,31.69,31.6,31.66,17800.0,23.7917,23.8142,23.7466,23.7917,17800.0
2012-06-21 10:30:00,31.66,31.69,31.62,31.66,15700.0,23.7917,23.8142,23.7616,23.7917,15700.0
2012-06-21 10:35:00,31.68,31.68,31.56,31.58,16700.0,23.8067,23.8067,23.7165,23.7316,16700.0
2012-06-21 10:40:00,31.59,31.62,31.55,31.61,11000.0,23.7391,23.7616,23.709,23.7541,11000.0
2012-06-21 10:45:00,31.63,31.72,31.62,31.68,18300.0,23.7691,23.8368,23.7616,23.8067,18300.0
2012-06-21 10:50:00,31.68,31.8,31.67,31.8,15700.0,23.8067,23.8969,23.7992,23.8969,15700.0
2012-06-21 10:55:00,31.81,31.81,31.72,31.75,19800.0,23.9044,23.9044,23.8368,23.8593,19800.0
2012-06-21 11:00:00,31.76,31.77,31.57,31.6,15700.0,23.8668,23.8743,23.724,23.7466,15700.0
2012-06-21 11:05:00,31.59,31.62,31.5,31.51,22500.0,23.7391,23.7616,23.6714,23.679,22500.0
2012-06-21 11:10:00,31.5,31.5,31.4,31.42,53000.0,23.6714,23.6714,23.5963,23.6113,53000.0
2012-06-21 11:15:00,31.41,31.48,31.39,31.46,21000.0,23.6038,23.6564,23.5888,23.6414,21000.0
2012-06-21 11:20:00,31.48,31.51,31.47,31.49,24600.0,23.6564,23.679,23.6489,23.6639,24600.0
2012-06-21 11:25:00,31.48,31.55,31.42,31.53,24700.0,23.6564,23.709,23.6113,23.694,24700.0
2012-06-21 11:30:00,31.51,31.55,31.49,31.54,12200.0,23.679,23.709,23.6639,23.7015,12200.0
2012-06-21 11:35:00,31.53,31.53,31.44,31.47,15700.0,23.694,23.694,23.6264,23.6489,15700.0
2012-06-21 11:40:00,31.47,31.47,31.39,31.46,24400.0,23.6489,23.6489,23.5888,23.6414,24400.0
2012-06-21 11:45:00,31.45,31.46,31.42,31.43,10400.0,23.6339,23.6414,23.6113,23.6188,10400.0
2012-06-21 11:50:00,31.43,31.56,31.39,31.54,37900.0,23.6188,23.7165,23.5888,23.7015,37900.0
2012-06-21 11:55:00,31.52,31.53,31.48,31.49,8900.0,23.6865,23.694,23.6564,23.6639,8900.0
2012-06-21 12:00:00,31.48,31.5,31.36,31.39,15400.0,23.6564,23.6714,23.5662,23.5888,15400.0
2012-06-21 12:05:00,31.39,31.39,31.33,31.36,25800.0,23.5888,23.5888,23.5437,23.5662,25800.0
2012-06-21 12:10:00,31.35,31.4,31.35,31.35,8200.0,23.5587,23.5963,23.5587,23.5587,8200.0
2012-06-21 12:15:00,31.34,31.35,31.3,31.33,10900.0,23.5512,23.5587,23.5211,23.5437,10900.0
2012-06-21 12:20:00,31.32,31.35,31.28,31.35,49900.0,23.5362,23.5587,23.5061,23.5587,49900.0
2012-06-21 12:25:00,31.35,31.35,31.28,31.28,38600.0,23.5587,23.5587,23.5061,23.5061,38600.0
2012-06-21 12:30:00,31.26,31.32,31.25,31.28,12600.0,23.4911,23.5362,23.4836,23.5061,12600.0
2012-06-21 12:35:00,31.29,31.34,31.27,31.27,9300.0,23.5136,23.5512,23.4986,23.4986,9300.0
2012-06-21 12:40:00,31.27,31.29,31.24,31.24,12200.0,23.4986,23.5136,23.4761,23.4761,12200.0
2012-06-21 12:45:00,31.25,31.31,31.25,31.31,10900.0,23.4836,23.5287,23.4836,23.5287,10900.0
2012-06-21 12:50:00,31.3,31.3,31.25,31.26,13000.0,23.5211,23.5211,23.4836,23.4911,13000.0
2012-06-21 12:55:00,31.27,31.27,31.23,31.25,9900.0,23.4986,23.4986,23.4685,23.4836,9900.0
2012-06-21 13:00:00,31.23,31.26,31.21,31.24,7300.0,23.4685,23.4911,23.4535,23.4761,7300.0
2012-06-21 13:05:00,31.24,31.26,31.21,31.21,11800.0,23.4761,23.4911,23.4535,23.4535,11800.0
2012-06-21 13:10:00,31.22,31.23,31.18,31.18,18500.0,23.461,23.4685,23.431,23.431,18500.0
2012-06-21 13:15:00,31.19,31.28,31.18,31.2,16800.0,23.4385,23.5061,23.431,23.446,16800.0
2012-06-21 13:20:00,31.18,31.25,31.17,31.21,15400.0,23.431,23.4836,23.4235,23.4535,15400.0
2012-06-21 13:25:00,31.2,31.2,31.15,31.17,5500.0,23.446,23.446,23.4084,23.4235,5500.0
2012-06-21 13:30:00,31.16,31.25,31.16,31.18,10700.0,23.4159,23.4836,23.4159,23.431,10700.0
2012-06-21 13:35:00,31.17,31.19,31.14,31.14,9500.0,23.4235,23.4385,23.4009,23.4009,9500.0
2012-06-21 13:40:00,31.14,31.17,31.11,31.15,26500.0,23.4009,23.4235,23.3784,23.4084,26500.0
2012-06-21 13:45:00,31.13,31.17,31.1,31.11,13000.0,23.3934,23.4235,23.3708,23.3784,13000.0
2012-06-21 13:50:00,31.11,31.18,31.11,31.18,16500.0,23.3784,23.431,23.3784,23.431,16500.0
2012-06-21 13:55:00,31.18,31.2,31.15,31.15,16200.0,23.431,23.446,23.4084,23.4084,16200.0
2012-06-21 14:00:00,31.14,31.16,31.12,31.13,13400.0,23.4009,23.4159,23.3859,23.3934,13400.0
2012-06-21 14:05:00,31.13,31.15,31.08,31.09,17200.0,23.3934,23.4084,23.3558,23.3633,17200.0
2012-06-21 14:10:00,31.1,31.1,31.03,31.04,13500.0,23.3708,23.3708,23.3182,23.3258,13500.0
2012-06-21 14:15:00,31.05,31.06,31.0,31.02,23300.0,23.3333,23.3408,23.2957,23.3107,23300.0
2012-06-21 14:20:00,31.0,31.01,30.93,31.0,37600.0,23.2957,23.3032,23.2431,23.2957,37600.0
2012-06-21 14:25:00,31.0,31.08,30.95,31.07,27200.0,23.2957,23.3558,23.2581,23.3483,27200.0
2012-06-21 14:30:00,31.06,31.09,31.04,31.07,12600.0,23.3408,23.3633,23.3258,23.3483,12600.0
2012-06-21 14:35:00,31.07,31.1,31.04,31.1,21700.0,23.3483,23.3708,23.3258,23.3708,21700.0
2012-06-21 14:40:00,31.09,31.23,31.08,31.22,17700.0,23.3633,23.4685,23.3558,23.461,17700.0
2012-06-21 14:45:00,31.23,31.29,31.2,31.24,31500.0,23.4685,23.5136,23.446,23.4761,31500.0
2012-06-21 14:50:00,31.26,31.34,31.26,31.31,33000.0,23.4911,23.5512,23.4911,23.5287,33000.0
2012-06-21 14:55:00,31.3,31.33,31.23,31.25,20300.0,23.5211,23.5437,23.4685,23.4836,20300.0
2012-06-21 15:00:00,31.26,31.27,31.2,31.2,17300.0,23.4911,23.4986,23.446,23.446,17300.0
2012-06-21 15:05:00,31.2,31.22,31.17,31.17,23500.0,23.446,23.461,23.4235,23.4235,23500.0
2012-06-21 15:10:00,31.17,31.2,31.12,31.18,24500.0,23.4235,23.446,23.3859,23.431,24500.0
2012-06-21 15:15:00,31.18,31.23,31.09,31.12,34600.0,23.431,23.4685,23.3633,23.3859,34600.0
2012-06-21 15:20:00,31.11,31.12,31.07,31.12,28800.0,23.3784,23.3859,23.3483,23.3859,28800.0
2012-06-21 15:25:00,31.12,31.17,31.11,31.12,35700.0,23.3859,23.4235,23.3784,23.3859,35700.0
2012-06-21 15:30:00,31.12,31.12,31.0,31.02,38100.0,23.3859,23.3859,23.2957,23.3107,38100.0
2012-06-21 15:35:00,31.03,31.18,31.03,31.11,42100.0,23.3182,23.431,23.3182,23.3784,42100.0
2012-06-21 15:40:00,31.11,31.11,31.05,31.09,46500.0,23.3784,23.3784,23.3333,23.3633,46500.0
2012-06-21 15:45:00,31.08,31.08,30.94,30.95,66200.0,23.3558,23.3558,23.2506,23.2581,66200.0
2012-06-21 15:50:00,30.96,31.0,30.92,30.97,83900.0,23.2656,23.2957,23.2356,23.2732,83900.0
2012-06-21 15:55:00,30.96,31.02,30.95,30.98,139000.0,23.2656,23.3107,23.2581,23.2807,139000.0
2012-06-22 09:30:00,31.2,31.2,30.9,30.96,41000.0,23.446,23.446,23.2206,23.2656,41000.0
2012-06-22 09:35:00,31.0,31.0,30.7,30.7,38800.0,23.2957,23.2957,23.0703,23.0703,38800.0
2012-06-22 09:40:00,30.68,30.73,30.59,30.69,59700.0,23.0552,23.0928,22.9876,23.0627,59700.0
2012-06-22 09:45:00,30.66,30.68,30.45,30.49,50600.0,23.0402,23.0552,22.8824,22.9125,50600.0
2012-06-22 09:50:00,30.5,30.67,30.48,30.61,38900.0,22.92,23.0477,22.9049,23.0026,38900.0
2012-06-22 09:55:00,30.6,30.72,30.59,30.69,22700.0,22.9951,23.0853,22.9876,23.0627,22700.0
2012-06-22 10:00:00,30.72,30.78,30.68,30.77,22500.0,23.0853,23.1304,23.0552,23.1229,22500.0
2012-06-22 10:05:00,30.77,30.86,30.77,30.77,37900.0,23.1229,23.1905,23.1229,23.1229,37900.0
2012-06-22 10:10:00,30.78,30.79,30.71,30.75,32900.0,23.1304,23.1379,23.0778,23.1078,32900.0
2012-06-22 10:15:00,30.73,30.76,30.6,30.61,47800.0,23.0928,23.1153,22.9951,23.0026,47800.0
2012-06-22 10:20:00,30.59,30.67,30.58,30.67,53800.0,22.9876,23.0477,22.9801,23.0477,53800.0
2012-06-22 10:25:00,30.65,30.69,30.52,30.55,52200.0,23.0327,23.0627,22.935,22.9575,52200.0
2012-06-22 10:30:00,30.55,30.56,30.46,30.53,42900.0,22.9575,22.9651,22.8899,22.9425,42900.0
2012-06-22 10:35:00,30.52,30.57,30.49,30.5,24200.0,22.935,22.9726,22.9125,22.92,24200.0
2012-06-22 10:40:00,30.51,30.52,30.34,30.34,53200.0,22.9275,22.935,22.7997,22.7997,53200.0
2012-06-22 10:45:00,30.33,30.45,30.32,30.45,27100.0,22.7922,22.8824,22.7847,22.8824,27100.0
2012-06-22 10:50:00,30.45,30.52,30.42,30.5,35000.0,22.8824,22.935,22.8598,22.92,35000.0
2012-06-22 10:55:00,30.49,30.51,30.38,30.38,18300.0,22.9125,22.9275,22.8298,22.8298,18300.0
2012-06-22 11:00:00,30.39,30.52,30.37,30.51,15500.0,22.8373,22.935,22.8223,22.9275,15500.0
2012-06-22 11:05:00,30.51,30.51,30.39,30.39,19000.0,22.9275,22.9275,22.8373,22.8373,19000.0
2012-06-22 11:10:00,30.4,30.44,30.39,30.4,8200.0,22.8448,22.8749,22.8373,22.8448,8200.0
2012-06-22 11:15:00,30.4,30.42,30.36,30.38,15500.0,22.8448,22.8598,22.8148,22.8298,15500.0
2012-06-22 11:20:00,30.38,30.44,30.38,30.4,12000.0,22.8298,22.8749,22.8298,22.8448,12000.0
2012-06-22 11:25:00,30.39,30.43,30.34,30.37,35000.0,22.8373,22.8674,22.7997,22.8223,35000.0
2012-06-22 11:30:00,30.38,30.41,30.36,30.36,16900.0,22.8298,22.8523,22.8148,22.8148,16900.0
2012-06-22 11:35:00,30.36,30.36,30.33,30.35,12400.0,22.8148,22.8148,22.7922,22.8072,12400.0
2012-06-22 11:40:00,30.36,30.4,30.35,30.37,24000.0,22.8148,22.8448,22.8072,22.8223,24000.0
2012-06-22 11:45:00,30.38,30.42,30.35,30.36,27900.0,22.8298,22.8598,22.8072,22.8148,27900.0
2012-06-22 11:50:00,30.36,30.4,30.35,30.35,17900.0,22.8148,22.8448,22.8072,22.8072,17900.0
2012-06-22 11:55:00,30.34,30.38,30.34,30.38,13500.0,22.7997,22.8298,22.7997,22.8298,13500.0
2012-06-22 12:00:00,30.38,30.39,30.33,30.33,8200.0,22.8298,22.8373,22.7922,22.7922,8200.0
2012-06-22 12:05:00,30.33,30.34,30.29,30.3,26700.0,22.7922,22.7997,22.7622,22.7697,26700.0
2012-06-22 12:10:00,30.3,30.36,30.29,30.32,21200.0,22.7697,22.8148,22.7622,22.7847,21200.0
2012-06-22 12:15:00,30.31,30.35,30.3,30.33,23600.0,22.7772,22.8072,22.7697,22.7922,23600.0
2012-06-22 12:20:00,30.34,30.36,30.29,30.3,34300.0,22.7997,22.8148,22.7622,22.7697,34300.0
2012-06-22 12:25:00,30.3,30.47,30.3,30.45,31200.0,22.7697,22.8974,22.7697,22.8824,31200.0
2012-06-22 12:30:00,30.44,30.44,30.39,30.42,11100.0,22.8749,22.8749,22.8373,22.8598,11100.0
2012-06-22 12:35:00,30.42,30.48,30.42,30.46,11000.0,22.8598,22.9049,22.8598,22.8899,11000.0
2012-06-22 12:40:00,30.47,30.52,30.47,30.5,16700.0,22.8974,22.935,22.8974,22.92,16700.0
2012-06-22 12:45:00,30.51,30.54,30.49,30.52,7000.0,22.9275,22.95,22.9125,22.935,7000.0
2012-06-22 12:50:00,30.53,30.53,30.49,30.49,5400.0,22.9425,22.9425,22.9125,22.9125,5400.0
2012-06-22 12:55:00,30.49,30.52,30.49,30.52,7900.0,22.9125,22.935,22.9125,22.935,7900.0
2012-06-22 13:00:00,30.52,30.61,30.52,30.59,35500.0,22.935,23.0026,22.935,22.9876,35500.0
2012-06-22 13:05:00,30.59,30.64,30.58,30.62,19000.0,22.9876,23.0252,22.9801,23.0101,19000.0
2012-06-22 13:10:00,30.62,30.66,30.62,30.66,5400.0,23.0101,23.0402,23.0101,23.0402,5400.0
2012-06-22 13:15:00,30.66,30.69,30.66,30.68,6300.0,23.0402,23.0627,23.0402,23.0552,6300.0
2012-06-22 13:20:00,30.69,30.76,30.67,30.74,50600.0,23.0627,23.1153,23.0477,23.1003,50600.0
2012-06-22 13:25:00,30.74,30.75,30.7,30.71,39400.0,23.1003,23.1078,23.0703,23.0778,39400.0
2012-06-22 13:30:00,30.7,30.71,30.68,30.71,12200.0,23.0703,23.0778,23.0552,23.0778,12200.0
2012-06-22 13:35:00,30.71,30.8,30.71,30.8,17500.0,23.0778,23.1454,23.0778,23.1454,17500.0
2012-06-22 13:40:00,30.8,30.86,30.8,30.86,10800.0,23.1454,23.1905,23.1454,23.1905,10800.0
2012-06-22 13:45:00,30.85,30.86,30.81,30.81,12000.0,23.183,23.1905,23.1529,23.1529,12000.0
2012-06-22 13:50:00,30.82,30.82,30.78,30.81,9700.0,23.1604,23.1604,23.1304,23.1529,9700.0
2012-06-22 13:55:00,30.82,30.87,30.82,30.85,14200.0,23.1604,23.198,23.1604,23.183,14200.0
2012-06-22 14:00:00,30.86,30.88,30.84,30.86,14800.0,23.1905,23.2055,23.1755,23.1905,14800.0
2012-06-22 14:05:00,30.85,30.88,30.84,30.85,14500.0,23.183,23.2055,23.1755,23.183,14500.0
2012-06-22 14:10:00,30.83,30.83,30.8,30.81,12500.0,23.168,23.168,23.1454,23.1529,12500.0
2012-06-22 14:15:00,30.8,30.82,30.77,30.77,25200.0,23.1454,23.1604,23.1229,23.1229,25200.0
2012-06-22 14:20:00,30.77,30.78,30.74,30.78,13100.0,23.1229,23.1304,23.1003,23.1304,13100.0
2012-06-22 14:25:00,30.78,30.8,30.77,30.8,9400.0,23.1304,23.1454,23.1229,23.1454,9400.0
2012-06-22 14:30:00,30.8,30.8,30.77,30.8,16200.0,23.1454,23.1454,23.1229,23.1454,16200.0
2012-06-22 14:35:00,30.8,30.81,30.78,30.8,9400.0,23.1454,23.1529,23.1304,23.1454,9400.0
2012-06-22 14:40:00,30.8,30.89,30.79,30.88,38100.0,23.1454,23.213,23.1379,23.2055,38100.0
2012-06-22 14:45:00,30.86,30.9,30.84,30.9,15900.0,23.1905,23.2206,23.1755,23.2206,15900.0
2012-06-22 14:50:00,30.9,30.93,30.88,30.91,12900.0,23.2206,23.2431,23.2055,23.2281,12900.0
2012-06-22 14:55:00,30.92,30.96,30.91,30.93,11400.0,23.2356,23.2656,23.2281,23.2431,11400.0
2012-06-22 15:00:00,30.94,30.96,30.86,30.87,22000.0,23.2506,23.2656,23.1905,23.198,22000.0
2012-06-22 15:05:00,30.87,30.87,30.79,30.82,18400.0,23.198,23.198,23.1379,23.1604,18400.0
2012-06-22 15:10:00,30.83,30.92,30.83,30.89,20100.0,23.168,23.2356,23.168,23.213,20100.0
2012-06-22 15:15:00,30.89,30.89,30.79,30.84,20700.0,23.213,23.213,23.1379,23.1755,20700.0
2012-06-22 15:20:00,30.84,30.87,30.81,30.85,32200.0,23.1755,23.198,23.1529,23.183,32200.0
2012-06-22 15:25:00,30.84,30.89,30.84,30.86,15700.0,23.1755,23.213,23.1755,23.1905,15700.0
2012-06-22 15:30:00,30.86,30.9,30.81,30.81,32700.0,23.1905,23.2206,23.1529,23.1529,32700.0
2012-06-22 15:35:00,30.81,30.84,30.79,30.82,46400.0,23.1529,23.1755,23.1379,23.1604,46400.0
2012-06-22 15:40:00,30.82,30.84,30.79,30.83,30200.0,23.1604,23.1755,23.1379,23.168,30200.0
2012-06-22 15:45:00,30.82,30.85,30.8,30.82,51400.0,23.1604,23.183,23.1454,23.1604,51400.0
2012-06-22 15:50:00,30.81,30.87,30.78,30.84,67500.0,23.1529,23.198,23.1304,23.1755,67500.0
2012-06-22 15:55:00,30.83,30.83,30.71,30.72,211000.0,23.168,23.168,23.0778,23.0853,211000.0
2012-06-25 09:30:00,30.25,30.32,30.01,30.07,82400.0,22.7321,22.7847,22.5517,22.5968,82400.0
2012-06-25 09:35:00,30.07,30.1,30.01,30.05,30200.0,22.5968,22.6194,22.5517,22.5818,30200.0
2012-06-25 09:40:00,30.03,30.08,30.01,30.08,16400.0,22.5668,22.6043,22.5517,22.6043,16400.0
2012-06-25 09:45:00,30.08,30.28,30.08,30.18,32100.0,22.6043,22.7546,22.6043,22.6795,32100.0
2012-06-25 09:50:00,30.18,30.22,30.15,30.18,20300.0,22.6795,22.7096,22.6569,22.6795,20300.0
2012-06-25 09:55:00,30.18,30.31,30.17,30.21,28200.0,22.6795,22.7772,22.672,22.702,28200.0
2012-06-25 10:00:00,30.24,30.28,30.2,30.21,47200.0,22.7246,22.7546,22.6945,22.702,47200.0
2012-06-25 10:05:00,30.21,30.24,30.14,30.14,18800.0,22.702,22.7246,22.6494,22.6494,18800.0
2012-06-25 10:10:00,30.15,30.16,30.02,30.11,27600.0,22.6569,22.6645,22.5593,22.6269,27600.0
2012-06-25 10:15:00,30.11,30.11,29.95,30.02,54800.0,22.6269,22.6269,22.5067,22.5593,54800.0
2012-06-25 10:20:00,30.04,30.05,29.93,29.98,31900.0,22.5743,22.5818,22.4916,22.5292,31900.0
2012-06-25 10:25:00,29.98,29.98,29.9,29.92,23400.0,22.5292,22.5292,22.4691,22.4841,23400.0
2012-06-25 10:30:00,29.93,29.98,29.9,29.98,22400.0,22.4916,22.5292,22.4691,22.5292,22400.0
2012-06-25 10:35:00,29.98,30.06,29.97,30.05,44800.0,22.5292,22.5893,22.5217,22.5818,44800.0
2012-06-25 10:40:00,30.05,30.1,30.02,30.08,34900.0,22.5818,22.6194,22.5593,22.6043,34900.0
2012-06-25 10:45:00,30.09,30.11,30.05,30.1,32800.0,22.6119,22.6269,22.5818,22.6194,32800.0
2012-06-25 10:50:00,30.1,30.14,30.09,30.14,21800.0,22.6194,22.6494,22.6119,22.6494,21800.0
2012-06-25 10:55:00,30.14,30.14,30.02,30.07,18400.0,22.6494,22.6494,22.5593,22.5968,18400.0
2012-06-25 11:00:00,30.06,30.07,29.96,29.97,24600.0,22.5893,22.5968,22.5142,22.5217,24600.0
2012-06-25 11:05:00,29.96,29.97,29.92,29.95,31500.0,22.5142,22.5217,22.4841,22.5067,31500.0
2012-06-25 11:10:00,29.95,29.95,29.84,29.84,26600.0,22.5067,22.5067,22.424,22.424,26600.0
2012-06-25 11:15:00,29.84,29.86,29.83,29.84,13900.0,22.424,22.439,22.4165,22.424,13900.0
2012-06-25 11:20:00,29.84,29.87,29.82,29.82,14300.0,22.424,22.4465,22.409,22.409,14300.0
2012-06-25 11:25:00,29.81,29.84,29.77,29.78,22800.0,22.4014,22.424,22.3714,22.3789,22800.0
2012-06-25 11:30:00,29.78,29.79,29.7,29.71,34800.0,22.3789,22.3864,22.3188,22.3263,34800.0
2012-06-25 11:35:00,29.7,29.72,29.64,29.67,25800.0,22.3188,22.3338,22.2737,22.2962,25800.0
2012-06-25 11:40:00,29.67,29.72,29.66,29.72,13800.0,22.2962,22.3338,22.2887,22.3338,13800.0
2012-06-25 11:45:00,29.72,29.73,29.67,29.68,14400.0,22.3338,22.3413,22.2962,22.3038,14400.0
2012-06-25 11:50:00,29.69,29.7,29.64,29.68,10900.0,22.3113,22.3188,22.2737,22.3038,10900.0
2012-06-25 11:55:00,29.67,29.68,29.6,29.61,12100.0,22.2962,22.3038,22.2436,22.2512,12100.0
2012-06-25 12:00:00,29.61,29.65,29.55,29.62,26800.0,22.2512,22.2812,22.2061,22.2587,26800.0
2012-06-25 12:05:00,29.62,29.63,29.6,29.63,6900.0,22.2587,22.2662,22.2436,22.2662,6900.0
2012-06-25 12:10:00,29.64,29.65,29.58,29.6,11700.0,22.2737,22.2812,22.2286,22.2436,11700.0
2012-06-25 12:15:00,29.58,29.76,29.56,29.73,75900.0,22.2286,22.3639,22.2136,22.3413,75900.0
2012-06-25 12:20:00,29.73,29.76,29.71,29.72,15100.0,22.3413,22.3639,22.3263,22.3338,15100.0
2012-06-25 12:25:00,29.73,29.74,29.64,29.64,15300.0,22.3413,22.3488,22.2737,22.2737,15300.0
2012-06-25 12:30:00,29.63,29.63,29.57,29.59,10100.0,22.2662,22.2662,22.2211,22.2361,10100.0
2012-06-25 12:35:00,29.6,29.6,29.56,29.57,10500.0,22.2436,22.2436,22.2136,22.2211,10500.0
2012-06-25 12:40:00,29.57,29.64,29.57,29.64,16900.0,22.2211,22.2737,22.2211,22.2737,16900.0
2012-06-25 12:45:00,29.64,29.68,29.61,29.63,45600.0,22.2737,22.3038,22.2512,22.2662,45600.0
2012-06-25 12:50:00,29.62,29.64,29.61,29.62,8800.0,22.2587,22.2737,22.2512,22.2587,8800.0
2012-06-25 12:55:00,29.61,29.62,29.59,29.6,19800.0,22.2512,22.2587,22.2361,22.2436,19800.0
2012-06-25 13:00:00,29.6,29.6,29.57,29.58,24400.0,22.2436,22.2436,22.2211,22.2286,24400.0
2012-06-25 13:05:00,29.57,29.6,29.56,29.57,17300.0,22.2211,22.2436,22.2136,22.2211,17300.0
2012-06-25 13:10:00,29.57,29.62,29.51,29.62,24300.0,22.2211,22.2587,22.176,22.2587,24300.0
2012-06-25 13:15:00,29.61,29.61,29.52,29.54,9000.0,22.2512,22.2512,22.1835,22.1986,9000.0
2012-06-25 13:20:00,29.53,29.57,29.53,29.55,18700.0,22.191,22.2211,22.191,22.2061,18700.0
2012-06-25 13:25:00,29.53,29.55,29.53,29.55,13800.0,22.191,22.2061,22.191,22.2061,13800.0
2012-06-25 13:30:00,29.54,29.67,29.52,29.61,77900.0,22.1986,22.2962,22.1835,22.2512,77900.0
2012-06-25 13:35:00,29.61,29.66,29.61,29.66,17400.0,22.2512,22.2887,22.2512,22.2887,17400.0
2012-06-25 13:40:00,29.66,29.66,29.62,29.64,7100.0,22.2887,22.2887,22.2587,22.2737,7100.0
2012-06-25 13:45:00,29.64,29.66,29.59,29.59,10800.0,22.2737,22.2887,22.2361,22.2361,10800.0
2012-06-25 13:50:00,29.59,29.59,29.52,29.53,8600.0,22.2361,22.2361,22.1835,22.191,8600.0
2012-06-25 13:55:00,29.54,29.58,29.52,29.57,9400.0,22.1986,22.2286,22.1835,22.2211,9400.0
2012-06-25 14:00:00,29.57,29.61,29.56,29.6,9900.0,22.2211,22.2512,22.2136,22.2436,9900.0
2012-06-25 14:05:00,29.6,29.6,29.53,29.53,42800.0,22.2436,22.2436,22.191,22.191,42800.0
2012-06-25 14:10:00,29.54,29.58,29.53,29.56,12300.0,22.1986,22.2286,22.191,22.2136,12300.0
2012-06-25 14:15:00,29.57,29.64,29.57,29.61,16700.0,22.2211,22.2737,22.2211,22.2512,16700.0
2012-06-25 14:20:00,29.62,29.63,29.6,29.62,5900.0,22.2587,22.2662,22.2436,22.2587,5900.0
2012-06-25 14:25:00,29.62,29.63,29.59,29.6,13000.0,22.2587,22.2662,22.2361,22.2436,13000.0
2012-06-25 14:30:00,29.6,29.62,29.58,29.6,25000.0,22.2436,22.2587,22.2286,22.2436,25000.0
2012-06-25 14:35:00,29.6,29.66,29.59,29.66,11900.0,22.2436,22.2887,22.2361,22.2887,11900.0
2012-06-25 14:40:00,29.66,29.66,29.6,29.61,19800.0,22.2887,22.2887,22.2436,22.2512,19800.0
2012-06-25 14:45:00,29.62,29.63,29.58,29.6,40600.0,22.2587,22.2662,22.2286,22.2436,40600.0
2012-06-25 14:50:00,29.61,29.69,29.6,29.69,47200.0,22.2512,22.3113,22.2436,22.3113,47200.0
2012-06-25 14:55:00,29.69,29.7,29.6,29.61,13400.0,22.3113,22.3188,22.2436,22.2512,13400.0
2012-06-25 15:00:00,29.6,29.66,29.58,29.63,31700.0,22.2436,22.2887,22.2286,22.2662,31700.0
2012-06-25 15:05:00,29.64,29.75,29.64,29.71,21500.0,22.2737,22.3564,22.2737,22.3263,21500.0
2012-06-25 15:10:00,29.71,29.8,29.71,29.78,33500.0,22.3263,22.3939,22.3263,22.3789,33500.0
2012-06-25 15:15:00,29.78,29.78,29.69,29.78,27800.0,22.3789,22.3789,22.3113,22.3789,27800.0
2012-06-25 15:20:00,29.78,29.84,29.74,29.83,43300.0,22.3789,22.424,22.3488,22.4165,43300.0
2012-06-25 15:25:00,29.82,29.85,29.79,29.85,26300.0,22.409,22.4315,22.3864,22.4315,26300.0
2012-06-25 15:30:00,29.85,29.87,29.8,29.84,66700.0,22.4315,22.4465,22.3939,22.424,66700.0
2012-06-25 15:35:00,29.84,29.89,29.82,29.89,46900.0,22.424,22.4616,22.409,22.4616,46900.0
2012-06-25 15:40:00,29.9,29.93,29.83,29.85,43200.0,22.4691,22.4916,22.4165,22.4315,43200.0
2012-06-25 15:45:00,29.85,29.91,29.83,29.87,48300.0,22.4315,22.4766,22.4165,22.4465,48300.0
2012-06-25 15:50:00,29.87,29.88,29.76,29.81,90000.0,22.4465,22.4541,22.3639,22.4014,90000.0
2012-06-25 15:55:00,29.81,29.81,29.78,29.78,89300.0,22.4014,22.4014,22.3789,22.3789,89300.0
2012-06-26 09:30:00,29.97,30.07,29.86,29.93,36300.0,22.5217,22.5968,22.439,22.4916,36300.0
2012-06-26 09:35:00,29.9,30.08,29.83,30.03,55100.0,22.4691,22.6043,22.4165,22.5668,55100.0
2012-06-26 09:40:00,30.02,30.19,29.99,30.1,49500.0,22.5593,22.687,22.5367,22.6194,49500.0
2012-06-26 09:45:00,30.09,30.14,29.94,29.95,37300.0,22.6119,22.6494,22.4991,22.5067,37300.0
2012-06-26 09:50:00,29.94,29.95,29.88,29.9,15600.0,22.4991,22.5067,22.4541,22.4691,15600.0
2012-06-26 09:55:00,29.89,29.93,29.86,29.86,10600.0,22.4616,22.4916,22.439,22.439,10600.0
2012-06-26 10:00:00,29.89,29.93,29.84,29.89,24000.0,22.4616,22.4916,22.424,22.4616,24000.0
2012-06-26 10:05:00,29.87,30.11,29.87,30.0,29200.0,22.4465,22.6269,22.4465,22.5442,29200.0
2012-06-26 10:10:00,29.99,29.99,29.9,29.91,11400.0,22.5367,22.5367,22.4691,22.4766,11400.0
2012-06-26 10:15:00,29.91,29.94,29.79,29.81,28500.0,22.4766,22.4991,22.3864,22.4014,28500.0
2012-06-26 10:20:00,29.8,29.8,29.75,29.79,28900.0,22.3939,22.3939,22.3564,22.3864,28900.0
2012-06-26 10:25:00,29.78,29.88,29.77,29.85,20600.0,22.3789,22.4541,22.3714,22.4315,20600.0
2012-06-26 10:30:00,29.83,29.91,29.78,29.89,25900.0,22.4165,22.4766,22.3789,22.4616,25900.0
2012-06-26 10:35:00,29.88,29.96,29.85,29.87,20100.0,22.4541,22.5142,22.4315,22.4465,20100.0
2012-06-26 10:40:00,29.87,29.87,29.8,29.82,18500.0,22.4465,22.4465,22.3939,22.409,18500.0
2012-06-26 10:45:00,29.79,29.8,29.72,29.75,17800.0,22.3864,22.3939,22.3338,22.3564,17800.0
2012-06-26 10:50:00,29.76,29.77,29.69,29.77,13600.0,22.3639,22.3714,22.3113,22.3714,13600.0
2012-06-26 10:55:00,29.77,29.82,29.74,29.74,11200.0,22.3714,22.409,22.3488,22.3488,11200.0
2012-06-26 11:00:00,29.74,29.9,29.74,29.83,16400.0,22.3488,22.4691,22.3488,22.4165,16400.0
2012-06-26 11:05:00,29.83,29.83,29.61,29.66,20600.0,22.4165,22.4165,22.2512,22.2887,20600.0
2012-06-26 11:10:00,29.66,29.71,29.6,29.7,16200.0,22.2887,22.3263,22.2436,22.3188,16200.0
2012-06-26 11:15:00,29.69,29.7,29.61,29.7,13700.0,22.3113,22.3188,22.2512,22.3188,13700.0
2012-06-26 11:20:00,29.69,29.77,29.67,29.77,15000.0,22.3113,22.3714,22.2962,22.3714,15000.0
2012-06-26 11:25:00,29.76,29.84,29.75,29.82,42400.0,22.3639,22.424,22.3564,22.409,42400.0
2012-06-26 11:30:00,29.82,29.89,29.82,29.87,14300.0,22.409,22.4616,22.409,22.4465,14300.0
2012-06-26 11:35:00,29.88,29.89,29.85,29.85,6800.0,22.4541,22.4616,22.4315,22.4315,6800.0
2012-06-26 11:40:00,29.85,29.87,29.83,29.84,8400.0,22.4315,22.4465,22.4165,22.424,8400.0
2012-06-26 11:45:00,29.86,29.9,29.81,29.9,10200.0,22.439,22.4691,22.4014,22.4691,10200.0
2012-06-26 11:50:00,29.9,30.0,29.9,29.98,11100.0,22.4691,22.5442,22.4691,22.5292,11100.0
2012-06-26 11:55:00,29.96,29.97,29.89,29.91,3800.0,22.5142,22.5217,22.4616,22.4766,3800.0
2012-06-26 12:00:00,29.92,29.94,29.91,29.92,6200.0,22.4841,22.4991,22.4766,22.4841,6200.0
2012-06-26 12:05:00,29.92,29.99,29.92,29.98,19600.0,22.4841,22.5367,22.4841,22.5292,19600.0
2012-06-26 12:10:00,29.98,30.05,29.95,29.95,20800.0,22.5292,22.5818,22.5067,22.5067,20800.0
2012-06-26 12:15:00,29.94,29.98,29.86,29.87,35300.0,22.4991,22.5292,22.439,22.4465,35300.0
2012-06-26 12:20:00,29.88,29.94,29.85,29.92,13000.0,22.4541,22.4991,22.4315,22.4841,13000.0
2012-06-26 12:25:00,29.9,29.93,29.88,29.92,11500.0,22.4691,22.4916,22.4541,22.4841,11500.0
2012-06-26 12:30:00,29.93,30.01,29.93,30.0,8100.0,22.4916,22.5517,22.4916,22.5442,8100.0
2012-06-26 12:35:00,30.0,30.01,29.96,29.99,8900.0,22.5442,22.5517,22.5142,22.5367,8900.0
2012-06-26 12:40:00,29.99,30.05,29.97,30.04,17600.0,22.5367,22.5818,22.5217,22.5743,17600.0
2012-06-26 12:45:00,30.05,30.1,30.05,30.1,11700.0,22.5818,22.6194,22.5818,22.6194,11700.0
2012-06-26 12:50:00,30.1,30.1,29.98,30.01,10400.0,22.6194,22.6194,22.5292,22.5517,10400.0
2012-06-26 12:55:00,30.01,30.01,29.97,29.97,1400.0,22.5517,22.5517,22.5217,22.5217,1400.0
2012-06-26 13:00:00,29.98,29.99,29.96,29.98,5000.0,22.5292,22.5367,22.5142,22.5292,5000.0
2012-06-26 13:05:00,29.97,29.98,29.95,29.96,12900.0,22.5217,22.5292,22.5067,22.5142,12900.0
2012-06-26 13:10:00,29.96,29.98,29.88,29.89,34600.0,22.5142,22.5292,22.4541,22.4616,34600.0
2012-06-26 13:15:00,29.9,29.94,29.89,29.9,14600.0,22.4691,22.4991,22.4616,22.4691,14600.0
2012-06-26 13:20:00,29.91,29.92,29.89,29.89,3900.0,22.4766,22.4841,22.4616,22.4616,3900.0
2012-06-26 13:25:00,29.88,29.9,29.87,29.87,3500.0,22.4541,22.4691,22.4465,22.4465,3500.0
2012-06-26 13:30:00,29.87,29.87,29.81,29.85,13000.0,22.4465,22.4465,22.4014,22.4315,13000.0
2012-06-26 13:35:00,29.87,29.94,29.87,29.92,7200.0,22.4465,22.4991,22.4465,22.4841,7200.0
2012-06-26 13:40:00,29.93,29.95,29.9,29.95,9000.0,22.4916,22.5067,22.4691,22.5067,9000.0
2012-06-26 13:45:00,29.96,29.99,29.91,29.97,10300.0,22.5142,22.5367,22.4766,22.5217,10300.0
2012-06-26 13:50:00,29.97,30.02,29.97,29.98,9300.0,22.5217,22.5593,22.5217,22.5292,9300.0
2012-06-26 13:55:00,29.98,29.98,29.92,29.98,6300.0,22.5292,22.5292,22.4841,22.5292,6300.0
2012-06-26 14:00:00,29.98,30.04,29.98,30.01,17400.0,22.5292,22.5743,22.5292,22.5517,17400.0
2012-06-26 14:05:00,30.01,30.13,30.0,30.13,29500.0,22.5517,22.6419,22.5442,22.6419,29500.0
2012-06-26 14:10:00,30.13,30.2,30.11,30.19,38600.0,22.6419,22.6945,22.6269,22.687,38600.0
2012-06-26 14:15:00,30.19,30.2,30.13,30.2,14700.0,22.687,22.6945,22.6419,22.6945,14700.0
2012-06-26 14:20:00,30.2,30.27,30.2,30.25,21200.0,22.6945,22.7471,22.6945,22.7321,21200.0
2012-06-26 14:25:00,30.24,30.28,30.23,30.27,18100.0,22.7246,22.7546,22.7171,22.7471,18100.0
2012-06-26 14:30:00,30.28,30.28,30.2,30.26,35600.0,22.7546,22.7546,22.6945,22.7396,35600.0
2012-06-26 14:35:00,30.26,30.27,30.12,30.14,19800.0,22.7396,22.7471,22.6344,22.6494,19800.0
2012-06-26 14:40:00,30.15,30.19,30.13,30.15,17100.0,22.6569,22.687,22.6419,22.6569,17100.0
2012-06-26 14:45:00,30.14,30.17,30.1,30.15,20000.0,22.6494,22.672,22.6194,22.6569,20000.0
2012-06-26 14:50:00,30.14,30.14,30.03,30.07,30000.0,22.6494,22.6494,22.5668,22.5968,30000.0
2012-06-26 14:55:00,30.07,30.16,30.06,30.14,24000.0,22.5968,22.6645,22.5893,22.6494,24000.0
2012-06-26 15:00:00,30.14,30.19,30.13,30.16,22000.0,22.6494,22.687,22.6419,22.6645,22000.0
2012-06-26 15:05:00,30.16,30.18,30.11,30.15,26700.0,22.6645,22.6795,22.6269,22.6569,26700.0
2012-06-26 15:10:00,30.14,30.19,30.13,30.15,35800.0,22.6494,22.687,22.6419,22.6569,35800.0
2012-06-26 15:15:00,30.14,30.25,30.14,30.25,33400.0,22.6494,22.7321,22.6494,22.7321,33400.0
2012-06-26 15:20:00,30.25,30.26,30.21,30.24,17000.0,22.7321,22.7396,22.702,22.7246,17000.0
2012-06-26 15:25:00,30.24,30.24,30.12,30.21,34800.0,22.7246,22.7246,22.6344,22.702,34800.0
2012-06-26 15:30:00,30.22,30.32,30.2,30.31,69900.0,22.7096,22.7847,22.6945,22.7772,69900.0
2012-06-26 15:35:00,30.31,30.37,30.3,30.34,82900.0,22.7772,22.8223,22.7697,22.7997,82900.0
2012-06-26 15:40:00,30.34,30.38,30.32,30.36,81400.0,22.7997,22.8298,22.7847,22.8148,81400.0
2012-06-26 15:45:00,30.36,30.37,30.28,30.28,77600.0,22.8148,22.8223,22.7546,22.7546,77600.0
2012-06-26 15:50:00,30.28,30.29,30.21,30.26,107900.0,22.7546,22.7622,22.702,22.7396,107900.0
2012-06-26 15:55:00,30.26,30.26,30.22,30.24,230000.0,22.7396,22.7396,22.7096,22.7246,230000.0
2012-06-27 09:30:00,30.31,30.31,30.01,30.08,20500.0,22.7772,22.7772,22.5517,22.6043,20500.0
2012-06-27 09:35:00,30.07,30.24,30.05,30.18,30400.0,22.5968,22.7246,22.5818,22.6795,30400.0
2012-06-27 09:40:00,30.17,30.2,30.14,30.18,20300.0,22.672,22.6945,22.6494,22.6795,20300.0
2012-06-27 09:45:00,30.16,30.19,30.13,30.19,40600.0,22.6645,22.687,22.6419,22.687,40600.0
2012-06-27 09:50:00,30.21,30.24,30.16,30.21,23500.0,22.702,22.7246,22.6645,22.702,23500.0
2012-06-27 09:55:00,30.21,30.36,30.18,30.36,32800.0,22.702,22.8148,22.6795,22.8148,32800.0
2012-06-27 10:00:00,30.36,30.43,30.3,30.41,25900.0,22.8148,22.8674,22.7697,22.8523,25900.0
2012-06-27 10:05:00,30.42,30.48,30.35,30.35,27200.0,22.8598,22.9049,22.8072,22.8072,27200.0
2012-06-27 10:10:00,30.36,30.4,30.35,30.36,37300.0,22.8148,22.8448,22.8072,22.8148,37300.0
2012-06-27 10:15:00,30.36,30.46,30.36,30.46,48100.0,22.8148,22.8899,22.8148,22.8899,48100.0
2012-06-27 10:20:00,30.48,30.55,30.44,30.44,28900.0,22.9049,22.9575,22.8749,22.8749,28900.0
2012-06-27 10:25:00,30.45,30.54,30.45,30.54,11500.0,22.8824,22.95,22.8824,22.95,11500.0
2012-06-27 10:30:00,30.54,30.54,30.4,30.42,22800.0,22.95,22.95,22.8448,22.8598,22800.0
2012-06-27 10:35:00,30.42,30.43,30.4,30.4,33200.0,22.8598,22.8674,22.8448,22.8448,33200.0
2012-06-27 10:40:00,30.4,30.44,30.39,30.43,31200.0,22.8448,22.8749,22.8373,22.8674,31200.0
2012-06-27 10:45:00,30.43,30.43,30.39,30.4,12200.0,22.8674,22.8674,22.8373,22.8448,12200.0
2012-06-27 10:50:00,30.4,30.44,30.37,30.39,10900.0,22.8448,22.8749,22.8223,22.8373,10900.0
2012-06-27 10:55:00,30.4,30.53,30.37,30.53,31900.0,22.8448,22.9425,22.8223,22.9425,31900.0
2012-06-27 11:00:00,30.54,30.63,30.51,30.6,30800.0,22.95,23.0177,22.9275,22.9951,30800.0
2012-06-27 11:05:00,30.61,30.64,30.6,30.61,21000.0,23.0026,23.0252,22.9951,23.0026,21000.0
2012-06-27 11:10:00,30.61,30.62,30.5,30.5,33300.0,23.0026,23.0101,22.92,22.92,33300.0
2012-06-27 11:15:00,30.51,30.58,30.5,30.58,34400.0,22.9275,22.9801,22.92,22.9801,34400.0
2012-06-27 11:20:00,30.58,30.6,30.54,30.55,20800.0,22.9801,22.9951,22.95,22.9575,20800.0
2012-06-27 11:25:00,30.54,30.54,30.48,30.54,25500.0,22.95,22.95,22.9049,22.95,25500.0
2012-06-27 11:30:00,30.54,30.58,30.54,30.58,17100.0,22.95,22.9801,22.95,22.9801,17100.0
2012-06-27 11:35:00,30.57,30.67,30.57,30.67,28500.0,22.9726,23.0477,22.9726,23.0477,28500.0
2012-06-27 11:40:00,30.67,30.77,30.66,30.75,31700.0,23.0477,23.1229,23.0402,23.1078,31700.0
2012-06-27 11:45:00,30.76,30.77,30.73,30.76,62400.0,23.1153,23.1229,23.0928,23.1153,62400.0
2012-06-27 11:50:00,30.76,30.77,30.75,30.76,27900.0,23.1153,23.1229,23.1078,23.1153,27900.0
2012-06-27 11:55:00,30.76,30.79,30.76,30.76,24300.0,23.1153,23.1379,23.1153,23.1153,24300.0
2012-06-27 12:00:00,30.76,30.8,30.76,30.79,18600.0,23.1153,23.1454,23.1153,23.1379,18600.0
2012-06-27 12:05:00,30.8,30.83,30.76,30.76,63000.0,23.1454,23.168,23.1153,23.1153,63000.0
2012-06-27 12:10:00,30.76,30.78,30.75,30.76,24300.0,23.1153,23.1304,23.1078,23.1153,24300.0
2012-06-27 12:15:00,30.76,30.77,30.76,30.76,10100.0,23.1153,23.1229,23.1153,23.1153,10100.0
2012-06-27 12:20:00,30.76,30.77,30.76,30.76,17700.0,23.1153,23.1229,23.1153,23.1153,17700.0
2012-06-27 12:25:00,30.76,30.79,30.76,30.76,21800.0,23.1153,23.1379,23.1153,23.1153,21800.0
2012-06-27 12:30:00,30.76,30.76,30.69,30.71,54700.0,23.1153,23.1153,23.0627,23.0778,54700.0
2012-06-27 12:35:00,30.73,30.74,30.68,30.68,12100.0,23.0928,23.1003,23.0552,23.0552,12100.0
2012-06-27 12:40:00,30.68,30.7,30.64,30.65,15800.0,23.0552,23.0703,23.0252,23.0327,15800.0
2012-06-27 12:45:00,30.65,30.66,30.63,30.66,7800.0,23.0327,23.0402,23.0177,23.0402,7800.0
2012-06-27 12:50:00,30.65,30.66,30.62,30.64,11900.0,23.0327,23.0402,23.0101,23.0252,11900.0
2012-06-27 12:55:00,30.65,30.66,30.6,30.61,8500.0,23.0327,23.0402,22.9951,23.0026,8500.0
2012-06-27 13:00:00,30.6,30.65,30.6,30.65,8200.0,22.9951,23.0327,22.9951,23.0327,8200.0
2012-06-27 13:05:00,30.64,30.65,30.6,30.62,12400.0,23.0252,23.0327,22.9951,23.0101,12400.0
2012-06-27 13:10:00,30.61,30.65,30.61,30.64,12300.0,23.0026,23.0327,23.0026,23.0252,12300.0
2012-06-27 13:15:00,30.65,30.65,30.61,30.63,16400.0,23.0327,23.0327,23.0026,23.0177,16400.0
2012-06-27 13:20:00,30.64,30.65,30.6,30.61,16400.0,23.0252,23.0327,22.9951,23.0026,16400.0
2012-06-27 13:25:00,30.6,30.66,30.6,30.65,35500.0,22.9951,23.0402,22.9951,23.0327,35500.0
2012-06-27 13:30:00,30.65,30.65,30.63,30.64,25100.0,23.0327,23.0327,23.0177,23.0252,25100.0
2012-06-27 13:35:00,30.63,30.64,30.59,30.6,12300.0,23.0177,23.0252,22.9876,22.9951,12300.0
2012-06-27 13:40:00,30.6,30.64,30.6,30.64,17400.0,22.9951,23.0252,22.9951,23.0252,17400.0
2012-06-27 13:45:00,30.64,30.64,30.59,30.61,13400.0,23.0252,23.0252,22.9876,23.0026,13400.0
2012-06-27 13:50:00,30.62,30.62,30.55,30.55,14900.0,23.0101,23.0101,22.9575,22.9575,14900.0
2012-06-27 13:55:00,30.55,30.59,30.54,30.57,26300.0,22.9575,22.9876,22.95,22.9726,26300.0
2012-06-27 14:00:00,30.57,30.61,30.53,30.53,25300.0,22.9726,23.0026,22.9425,22.9425,25300.0
2012-06-27 14:05:00,30.53,30.53,30.39,30.4,80300.0,22.9425,22.9425,22.8373,22.8448,80300.0
2012-06-27 14:10:00,30.4,30.4,30.28,30.28,30400.0,22.8448,22.8448,22.7546,22.7546,30400.0
2012-06-27 14:15:00,30.29,30.33,30.27,30.33,13200.0,22.7622,22.7922,22.7471,22.7922,13200.0
2012-06-27 14:20:00,30.3,30.37,30.3,30.37,13200.0,22.7697,22.8223,22.7697,22.8223,13200.0
2012-06-27 14:25:00,30.37,30.37,30.35,30.36,11700.0,22.8223,22.8223,22.8072,22.8148,11700.0
2012-06-27 14:30:00,30.35,30.41,30.34,30.41,11900.0,22.8072,22.8523,22.7997,22.8523,11900.0
2012-06-27 14:35:00,30.4,30.41,30.35,30.37,40500.0,22.8448,22.8523,22.8072,22.8223,40500.0
2012-06-27 14:40:00,30.36,30.37,30.35,30.36,12500.0,22.8148,22.8223,22.8072,22.8148,12500.0
2012-06-27 14:45:00,30.37,30.44,30.36,30.41,17400.0,22.8223,22.8749,22.8148,22.8523,17400.0
2012-06-27 14:50:00,30.42,30.45,30.41,30.42,18800.0,22.8598,22.8824,22.8523,22.8598,18800.0
2012-06-27 14:55:00,30.41,30.43,30.4,30.42,18200.0,22.8523,22.8674,22.8448,22.8598,18200.0
2012-06-27 15:00:00,30.41,30.43,30.39,30.4,24800.0,22.8523,22.8674,22.8373,22.8448,24800.0
2012-06-27 15:05:00,30.4,30.48,30.4,30.45,28600.0,22.8448,22.9049,22.8448,22.8824,28600.0
2012-06-27 15:10:00,30.45,30.53,30.44,30.5,25600.0,22.8824,22.9425,22.8749,22.92,25600.0
2012-06-27 15:15:00,30.51,30.6,30.51,30.6,29400.0,22.9275,22.9951,22.9275,22.9951,29400.0
2012-06-27 15:20:00,30.61,30.68,30.6,30.63,26000.0,23.0026,23.0552,22.9951,23.0177,26000.0
2012-06-27 15:25:00,30.63,30.66,30.6,30.63,22800.0,23.0177,23.0402,22.9951,23.0177,22800.0
2012-06-27 15:30:00,30.64,30.65,30.57,30.58,52700.0,23.0252,23.0327,22.9726,22.9801,52700.0
2012-06-27 15:35:00,30.58,30.66,30.55,30.66,42200.0,22.9801,23.0402,22.9575,23.0402,42200.0
2012-06-27 15:40:00,30.65,30.74,30.64,30.71,32600.0,23.0327,23.1003,23.0252,23.0778,32600.0
2012-06-27 15:45:00,30.7,30.7,30.55,30.58,40700.0,23.0703,23.0703,22.9575,22.9801,40700.0
2012-06-27 15:50:00,30.58,30.63,30.56,30.58,34100.0,22.9801,23.0177,22.9651,22.9801,34100.0
2012-06-27 15:55:00,30.57,30.6,30.55,30.6,79700.0,22.9726,22.9951,22.9575,22.9951,79700.0
2012-06-28 09:30:00,30.27,30.4,30.2,30.39,29600.0,22.7471,22.8448,22.6945,22.8373,29600.0
2012-06-28 09:35:00,30.43,30.74,30.36,30.72,51500.0,22.8674,23.1003,22.8148,23.0853,51500.0
2012-06-28 09:40:00,30.72,31.03,30.68,31.03,64600.0,23.0853,23.3182,23.0552,23.3182,64600.0
2012-06-28 09:45:00,31.02,31.15,31.0,31.09,50400.0,23.3107,23.4084,23.2957,23.3633,50400.0
2012-06-28 09:50:00,31.08,31.44,31.07,31.39,84600.0,23.3558,23.6264,23.3483,23.5888,84600.0
2012-06-28 09:55:00,31.39,31.95,31.34,31.58,172500.0,23.5888,24.0096,23.5512,23.7316,172500.0
2012-06-28 10:00:00,31.61,31.61,31.3,31.34,81800.0,23.7541,23.7541,23.5211,23.5512,81800.0
2012-06-28 10:05:00,31.33,31.36,31.1,31.23,95900.0,23.5437,23.5662,23.3708,23.4685,95900.0
2012-06-28 10:10:00,31.22,31.36,31.13,31.24,41300.0,23.461,23.5662,23.3934,23.4761,41300.0
2012-06-28 10:15:00,31.25,31.62,31.25,31.62,53300.0,23.4836,23.7616,23.4836,23.7616,53300.0
2012-06-28 10:20:00,31.61,31.72,31.52,31.55,29300.0,23.7541,23.8368,23.6865,23.709,29300.0
2012-06-28 10:25:00,31.55,31.55,31.28,31.3,55400.0,23.709,23.709,23.5061,23.5211,55400.0
2012-06-28 10:30:00,31.28,31.35,31.24,31.3,54800.0,23.5061,23.5587,23.4761,23.5211,54800.0
2012-06-28 10:35:00,31.29,31.29,31.08,31.2,56000.0,23.5136,23.5136,23.3558,23.446,56000.0
2012-06-28 10:40:00,31.19,31.29,31.14,31.24,52800.0,23.4385,23.5136,23.4009,23.4761,52800.0
2012-06-28 10:45:00,31.23,31.33,31.08,31.27,109600.0,23.4685,23.5437,23.3558,23.4986,109600.0
2012-06-28 10:50:00,31.25,31.29,31.18,31.21,30300.0,23.4836,23.5136,23.431,23.4535,30300.0
2012-06-28 10:55:00,31.2,31.31,31.14,31.29,29000.0,23.446,23.5287,23.4009,23.5136,29000.0
2012-06-28 11:00:00,31.28,31.32,31.18,31.31,42700.0,23.5061,23.5362,23.431,23.5287,42700.0
2012-06-28 11:05:00,31.3,31.48,31.3,31.46,61000.0,23.5211,23.6564,23.5211,23.6414,61000.0
2012-06-28 11:10:00,31.45,31.52,31.4,31.46,106400.0,23.6339,23.6865,23.5963,23.6414,106400.0
2012-06-28 11:15:00,31.45,31.62,31.43,31.58,81300.0,23.6339,23.7616,23.6188,23.7316,81300.0
2012-06-28 11:20:00,31.56,31.7,31.55,31.69,59800.0,23.7165,23.8217,23.709,23.8142,59800.0
2012-06-28 11:25:00,31.69,31.69,31.56,31.57,24900.0,23.8142,23.8142,23.7165,23.724,24900.0
2012-06-28 11:30:00,31.57,31.66,31.51,31.51,56300.0,23.724,23.7917,23.679,23.679,56300.0
2012-06-28 11:35:00,31.52,31.61,31.5,31.51,30700.0,23.6865,23.7541,23.6714,23.679,30700.0
2012-06-28 11:40:00,31.51,31.54,31.39,31.42,32800.0,23.679,23.7015,23.5888,23.6113,32800.0
2012-06-28 11:45:00,31.42,31.42,31.37,31.37,21600.0,23.6113,23.6113,23.5737,23.5737,21600.0
2012-06-28 11:50:00,31.36,31.38,31.33,31.35,23900.0,23.5662,23.5813,23.5437,23.5587,23900.0
2012-06-28 11:55:00,31.34,31.36,31.31,31.33,12300.0,23.5512,23.5662,23.5287,23.5437,12300.0
2012-06-28 12:00:00,31.32,31.4,31.32,31.35,16000.0,23.5362,23.5963,23.5362,23.5587,16000.0
2012-06-28 12:05:00,31.35,31.35,31.25,31.26,20000.0,23.5587,23.5587,23.4836,23.4911,20000.0
2012-06-28 12:10:00,31.26,31.3,31.23,31.26,28100.0,23.4911,23.5211,23.4685,23.4911,28100.0
2012-06-28 12:15:00,31.26,31.28,31.19,31.2,16500.0,23.4911,23.5061,23.4385,23.446,16500.0
2012-06-28 12:20:00,31.2,31.2,31.08,31.13,27500.0,23.446,23.446,23.3558,23.3934,27500.0
2012-06-28 12:25:00,31.13,31.14,31.09,31.12,13900.0,23.3934,23.4009,23.3633,23.3859,13900.0
2012-06-28 12:30:00,31.11,31.12,31.09,31.09,14200.0,23.3784,23.3859,23.3633,23.3633,14200.0
2012-06-28 12:35:00,31.09,31.1,31.07,31.07,19800.0,23.3633,23.3708,23.3483,23.3483,19800.0
2012-06-28 12:40:00,31.07,31.07,31.0,31.03,26300.0,23.3483,23.3483,23.2957,23.3182,26300.0
2012-06-28 12:45:00,31.03,31.07,30.97,30.99,23600.0,23.3182,23.3483,23.2732,23.2882,23600.0
2012-06-28 12:50:00,30.99,31.18,30.98,31.17,25500.0,23.2882,23.431,23.2807,23.4235,25500.0
2012-06-28 12:55:00,31.16,31.17,31.14,31.15,12000.0,23.4159,23.4235,23.4009,23.4084,12000.0
2012-06-28 13:00:00,31.15,31.2,31.12,31.14,50300.0,23.4084,23.446,23.3859,23.4009,50300.0
2012-06-28 13:05:00,31.13,31.14,31.07,31.08,21700.0,23.3934,23.4009,23.3483,23.3558,21700.0
2012-06-28 13:10:00,31.08,31.12,31.03,31.03,31600.0,23.3558,23.3859,23.3182,23.3182,31600.0
2012-06-28 13:15:00,31.03,31.03,30.93,30.93,22600.0,23.3182,23.3182,23.2431,23.2431,22600.0
2012-06-28 13:20:00,30.93,30.95,30.86,30.86,36900.0,23.2431,23.2581,23.1905,23.1905,36900.0
2012-06-28 13:25:00,30.86,30.95,30.85,30.87,31900.0,23.1905,23.2581,23.183,23.198,31900.0
2012-06-28 13:30:00,30.88,30.94,30.87,30.92,42700.0,23.2055,23.2506,23.198,23.2356,42700.0
2012-06-28 13:35:00,30.91,30.94,30.86,30.89,19800.0,23.2281,23.2506,23.1905,23.213,19800.0
2012-06-28 13:40:00,30.89,30.92,30.87,30.9,29800.0,23.213,23.2356,23.198,23.2206,29800.0
2012-06-28 13:45:00,30.9,30.92,30.84,30.88,28700.0,23.2206,23.2356,23.1755,23.2055,28700.0
2012-06-28 13:50:00,30.89,30.89,30.83,30.86,21000.0,23.213,23.213,23.168,23.1905,21000.0
2012-06-28 13:55:00,30.86,30.98,30.86,30.95,31100.0,23.1905,23.2807,23.1905,23.2581,31100.0
2012-06-28 14:00:00,30.97,31.02,30.97,31.0,73000.0,23.2732,23.3107,23.2732,23.2957,73000.0
2012-06-28 14:05:00,30.99,31.0,30.89,30.9,39600.0,23.2882,23.2957,23.213,23.2206,39600.0
2012-06-28 14:10:00,30.9,30.94,30.88,30.91,27800.0,23.2206,23.2506,23.2055,23.2281,27800.0
2012-06-28 14:15:00,30.91,30.92,30.83,30.91,43100.0,23.2281,23.2356,23.168,23.2281,43100.0
2012-06-28 14:20:00,30.91,30.94,30.84,30.88,34800.0,23.2281,23.2506,23.1755,23.2055,34800.0
2012-06-28 14:25:00,30.88,30.93,30.88,30.9,23200.0,23.2055,23.2431,23.2055,23.2206,23200.0
2012-06-28 14:30:00,30.89,30.94,30.86,30.93,45300.0,23.213,23.2506,23.1905,23.2431,45300.0
2012-06-28 14:35:00,30.92,30.93,30.84,30.85,30200.0,23.2356,23.2431,23.1755,23.183,30200.0
2012-06-28 14:40:00,30.85,30.93,30.84,30.86,41500.0,23.183,23.2431,23.1755,23.1905,41500.0
2012-06-28 14:45:00,30.87,30.93,30.86,30.91,40400.0,23.198,23.2431,23.1905,23.2281,40400.0
2012-06-28 14:50:00,30.93,30.93,30.88,30.9,20700.0,23.2431,23.2431,23.2055,23.2206,20700.0
2012-06-28 14:55:00,30.89,30.98,30.88,30.96,30400.0,23.213,23.2807,23.2055,23.2656,30400.0
2012-06-28 15:00:00,30.96,31.09,30.96,31.03,51800.0,23.2656,23.3633,23.2656,23.3182,51800.0
2012-06-28 15:05:00,31.01,31.11,31.01,31.05,61100.0,23.3032,23.3784,23.3032,23.3333,61100.0
2012-06-28 15:10:00,31.06,31.06,31.02,31.03,45200.0,23.3408,23.3408,23.3107,23.3182,45200.0
2012-06-28 15:15:00,31.02,31.06,31.01,31.03,46400.0,23.3107,23.3408,23.3032,23.3182,46400.0
2012-06-28 15:20:00,31.03,31.1,31.02,31.1,49600.0,23.3182,23.3708,23.3107,23.3708,49600.0
2012-06-28 15:25:00,31.09,31.17,31.08,31.13,66700.0,23.3633,23.4235,23.3558,23.3934,66700.0
2012-06-28 15:30:00,31.13,31.3,31.12,31.22,117300.0,23.3934,23.5211,23.3859,23.461,117300.0
2012-06-28 15:35:00,31.23,31.42,31.19,31.36,96400.0,23.4685,23.6113,23.4385,23.5662,96400.0
2012-06-28 15:40:00,31.38,31.41,31.33,31.39,140100.0,23.5813,23.6038,23.5437,23.5888,140100.0
2012-06-28 15:45:00,31.38,31.47,31.34,31.46,111100.0,23.5813,23.6489,23.5512,23.6414,111100.0
2012-06-28 15:50:00,31.47,31.55,31.45,31.52,194000.0,23.6489,23.709,23.6339,23.6865,194000.0
2012-06-28 15:55:00,31.51,31.55,31.48,31.5,226300.0,23.679,23.709,23.6564,23.6714,226300.0
2012-06-29 09:30:00,32.46,32.99,32.45,32.61,143500.0,24.3929,24.7911,24.3853,24.5056,143500.0
2012-06-29 09:35:00,32.6,32.65,32.52,32.6,93800.0,24.4981,24.5356,24.4379,24.4981,93800.0
2012-06-29 09:40:00,32.6,32.79,32.59,32.68,59700.0,24.4981,24.6408,24.4905,24.5582,59700.0
2012-06-29 09:45:00,32.69,32.89,32.69,32.86,73700.0,24.5657,24.716,24.5657,24.6934,73700.0
2012-06-29 09:50:00,32.87,32.94,32.77,32.8,90900.0,24.701,24.7536,24.6258,24.6484,90900.0
2012-06-29 09:55:00,32.82,32.93,32.75,32.91,69300.0,24.6634,24.746,24.6108,24.731,69300.0
2012-06-29 10:00:00,32.89,33.29,32.89,33.27,194100.0,24.716,25.0166,24.716,25.0015,194100.0
2012-06-29 10:05:00,33.25,33.28,33.0,33.02,125700.0,24.9865,25.0091,24.7987,24.8137,125700.0
2012-06-29 10:10:00,33.03,33.19,33.0,33.08,80200.0,24.8212,24.9414,24.7987,24.8588,80200.0
2012-06-29 10:15:00,33.08,33.18,33.05,33.15,69200.0,24.8588,24.9339,24.8362,24.9114,69200.0
2012-06-29 10:20:00,33.14,33.2,33.11,33.13,143300.0,24.9039,24.9489,24.8813,24.8963,143300.0
2012-06-29 10:25:00,33.14,33.23,33.11,33.22,81200.0,24.9039,24.9715,24.8813,24.964,81200.0
2012-06-29 10:30:00,33.23,33.23,33.15,33.19,57700.0,24.9715,24.9715,24.9114,24.9414,57700.0
2012-06-29 10:35:00,33.19,33.21,33.1,33.12,57000.0,24.9414,24.9565,24.8738,24.8888,57000.0
2012-06-29 10:40:00,33.11,33.12,33.01,33.11,163400.0,24.8813,24.8888,24.8062,24.8813,163400.0
2012-06-29 10:45:00,33.1,33.17,33.05,33.08,75700.0,24.8738,24.9264,24.8362,24.8588,75700.0
2012-06-29 10:50:00,33.09,33.14,33.02,33.05,45800.0,24.8663,24.9039,24.8137,24.8362,45800.0
2012-06-29 10:55:00,33.05,33.08,32.98,33.07,50300.0,24.8362,24.8588,24.7836,24.8513,50300.0
2012-06-29 11:00:00,33.04,33.11,33.0,33.04,68200.0,24.8287,24.8813,24.7987,24.8287,68200.0
2012-06-29 11:05:00,33.03,33.08,32.93,32.96,39100.0,24.8212,24.8588,24.746,24.7686,39100.0
2012-06-29 11:10:00,32.95,33.12,32.93,33.09,85200.0,24.7611,24.8888,24.746,24.8663,85200.0
2012-06-29 11:15:00,33.09,33.28,33.09,33.28,57600.0,24.8663,25.0091,24.8663,25.0091,57600.0
2012-06-29 11:20:00,33.26,33.4,33.25,33.34,40700.0,24.994,25.0992,24.9865,25.0542,40700.0
2012-06-29 11:25:00,33.36,33.39,33.33,33.37,21700.0,25.0692,25.0917,25.0466,25.0767,21700.0
2012-06-29 11:30:00,33.37,33.4,33.29,33.38,33000.0,25.0767,25.0992,25.0166,25.0842,33000.0
2012-06-29 11:35:00,33.37,33.4,33.35,33.38,16300.0,25.0767,25.0992,25.0617,25.0842,16300.0
2012-06-29 11:40:00,33.37,33.4,33.31,33.35,25300.0,25.0767,25.0992,25.0316,25.0617,25300.0
2012-06-29 11:45:00,33.35,33.36,33.3,33.33,33000.0,25.0617,25.0692,25.0241,25.0466,33000.0
2012-06-29 11:50:00,33.33,33.4,33.29,33.4,32500.0,25.0466,25.0992,25.0166,25.0992,32500.0
2012-06-29 11:55:00,33.4,33.64,33.39,33.64,72100.0,25.0992,25.2796,25.0917,25.2796,72100.0
2012-06-29 12:00:00,33.63,33.84,33.61,33.84,111000.0,25.2721,25.4299,25.2571,25.4299,111000.0
2012-06-29 12:05:00,33.84,33.95,33.82,33.93,111000.0,25.4299,25.5126,25.4149,25.4975,111000.0
2012-06-29 12:10:00,33.92,33.93,33.79,33.82,61500.0,25.49,25.4975,25.3923,25.4149,61500.0
2012-06-29 12:15:00,33.82,33.83,33.77,33.81,47800.0,25.4149,25.4224,25.3773,25.4073,47800.0
2012-06-29 12:20:00,33.8,34.11,33.76,34.09,83300.0,25.3998,25.6328,25.3698,25.6178,83300.0
2012-06-29 12:25:00,34.1,34.23,33.98,33.98,99300.0,25.6253,25.723,25.5351,25.5351,99300.0
2012-06-29 12:30:00,33.98,33.98,33.81,33.84,82900.0,25.5351,25.5351,25.4073,25.4299,82900.0
2012-06-29 12:35:00,33.84,33.87,33.8,33.81,43200.0,25.4299,25.4524,25.3998,25.4073,43200.0
2012-06-29 12:40:00,33.81,33.92,33.81,33.86,36100.0,25.4073,25.49,25.4073,25.4449,36100.0
2012-06-29 12:45:00,33.86,34.04,33.85,34.03,39700.0,25.4449,25.5802,25.4374,25.5727,39700.0
2012-06-29 12:50:00,34.02,34.17,34.01,34.14,60600.0,25.5652,25.6779,25.5576,25.6553,60600.0
2012-06-29 12:55:00,34.14,34.27,34.07,34.26,59500.0,25.6553,25.753,25.6027,25.7455,59500.0
2012-06-29 13:00:00,34.26,34.43,34.25,34.4,64500.0,25.7455,25.8733,25.738,25.8507,64500.0
2012-06-29 13:05:00,34.39,34.48,34.33,34.48,67500.0,25.8432,25.9108,25.7981,25.9108,67500.0
2012-06-29 13:10:00,34.47,34.51,34.44,34.47,50500.0,25.9033,25.9334,25.8808,25.9033,50500.0
2012-06-29 13:15:00,34.48,34.68,34.45,34.66,91900.0,25.9108,26.0611,25.8883,26.0461,91900.0
2012-06-29 13:20:00,34.66,34.7,34.54,34.54,66400.0,26.0461,26.0762,25.9559,25.9559,66400.0
2012-06-29 13:25:00,34.52,34.56,34.44,34.45,60800.0,25.9409,25.971,25.8808,25.8883,60800.0
2012-06-29 13:30:00,34.45,34.52,34.45,34.47,30700.0,25.8883,25.9409,25.8883,25.9033,30700.0
2012-06-29 13:35:00,34.48,34.52,34.48,34.48,30900.0,25.9108,25.9409,25.9108,25.9108,30900.0
2012-06-29 13:40:00,34.48,34.52,34.44,34.46,32800.0,25.9108,25.9409,25.8808,25.8958,32800.0
2012-06-29 13:45:00,34.46,34.5,34.45,34.47,21600.0,25.8958,25.9259,25.8883,25.9033,21600.0
2012-06-29 13:50:00,34.48,34.49,34.44,34.44,14400.0,25.9108,25.9183,25.8808,25.8808,14400.0
2012-06-29 13:55:00,34.44,34.45,34.37,34.44,24900.0,25.8808,25.8883,25.8282,25.8808,24900.0
2012-06-29 14:00:00,34.42,34.44,34.2,34.21,46500.0,25.8657,25.8808,25.7004,25.7079,46500.0
2012-06-29 14:05:00,34.2,34.21,34.08,34.11,48000.0,25.7004,25.7079,25.6102,25.6328,48000.0
2012-06-29 14:10:00,34.1,34.14,34.09,34.11,31600.0,25.6253,25.6553,25.6178,25.6328,31600.0
2012-06-29 14:15:00,34.1,34.19,34.06,34.19,41500.0,25.6253,25.6929,25.5952,25.6929,41500.0
2012-06-29 14:20:00,34.19,34.21,34.14,34.21,48900.0,25.6929,25.7079,25.6553,25.7079,48900.0
2012-06-29 14:25:00,34.21,34.33,34.2,34.31,34500.0,25.7079,25.7981,25.7004,25.7831,34500.0
2012-06-29 14:30:00,34.31,34.31,34.21,34.24,47100.0,25.7831,25.7831,25.7079,25.7305,47100.0
2012-06-29 14:35:00,34.24,34.24,34.15,34.15,21000.0,25.7305,25.7305,25.6628,25.6628,21000.0
2012-06-29 14:40:00,34.17,34.2,34.14,34.15,22000.0,25.6779,25.7004,25.6553,25.6628,22000.0
2012-06-29 14:45:00,34.15,34.22,34.11,34.22,29300.0,25.6628,25.7154,25.6328,25.7154,29300.0
2012-06-29 14:50:00,34.23,34.32,34.22,34.3,31600.0,25.723,25.7906,25.7154,25.7756,31600.0
2012-06-29 14:55:00,34.31,34.42,34.3,34.35,44200.0,25.7831,25.8657,25.7756,25.8131,44200.0
2012-06-29 15:00:00,34.35,34.38,34.23,34.25,42500.0,25.8131,25.8357,25.723,25.738,42500.0
2012-06-29 15:05:00,34.25,34.29,34.23,34.29,31700.0,25.738,25.7681,25.723,25.7681,31700.0
2012-06-29 15:10:00,34.3,34.35,34.26,34.29,53800.0,25.7756,25.8131,25.7455,25.7681,53800.0
2012-06-29 15:15:00,34.29,34.33,34.25,34.25,36900.0,25.7681,25.7981,25.738,25.738,36900.0
2012-06-29 15:20:00,34.25,34.25,34.12,34.15,43200.0,25.738,25.738,25.6403,25.6628,43200.0
2012-06-29 15:25:00,34.16,34.16,34.08,34.1,43700.0,25.6704,25.6704,25.6102,25.6253,43700.0
2012-06-29 15:30:00,34.09,34.1,34.07,34.08,49400.0,25.6178,25.6253,25.6027,25.6102,49400.0
2012-06-29 15:35:00,34.08,34.14,34.03,34.05,69800.0,25.6102,25.6553,25.5727,25.5877,69800.0
2012-06-29 15:40:00,34.04,34.09,33.96,33.96,77800.0,25.5802,25.6178,25.5201,25.5201,77800.0
2012-06-29 15:45:00,33.97,34.1,33.97,34.1,119000.0,25.5276,25.6253,25.5276,25.6253,119000.0
2012-06-29 15:50:00,34.1,34.15,34.07,34.12,110000.0,25.6253,25.6628,25.6027,25.6403,110000.0
2012-06-29 15:55:00,34.12,34.16,34.1,34.15,259900.0,25.6403,25.6704,25.6253,25.6628,259900.0
2012-07-02 09:30:00,34.81,34.82,34.34,34.43,167500.0,26.1588,26.1663,25.8056,25.8733,167500.0
2012-07-02 09:35:00,34.44,34.63,34.33,34.41,45200.0,25.8808,26.0236,25.7981,25.8582,45200.0
2012-07-02 09:40:00,34.41,34.45,34.26,34.28,40600.0,25.8582,25.8883,25.7455,25.7605,40600.0
2012-07-02 09:45:00,34.3,34.36,34.25,34.29,35100.0,25.7756,25.8207,25.738,25.7681,35100.0
2012-07-02 09:50:00,34.31,34.32,34.15,34.19,38000.0,25.7831,25.7906,25.6628,25.6929,38000.0
2012-07-02 09:55:00,34.2,34.2,33.88,33.91,55400.0,25.7004,25.7004,25.4599,25.4825,55400.0
2012-07-02 10:00:00,33.89,33.89,33.72,33.75,80500.0,25.4675,25.4675,25.3397,25.3623,80500.0
2012-07-02 10:05:00,33.75,33.86,33.73,33.83,41400.0,25.3623,25.4449,25.3472,25.4224,41400.0
2012-07-02 10:10:00,33.85,33.96,33.83,33.9,50800.0,25.4374,25.5201,25.4224,25.475,50800.0
2012-07-02 10:15:00,33.9,34.09,33.89,34.05,37300.0,25.475,25.6178,25.4675,25.5877,37300.0
2012-07-02 10:20:00,34.05,34.14,33.96,33.96,32800.0,25.5877,25.6553,25.5201,25.5201,32800.0
2012-07-02 10:25:00,33.97,34.06,33.94,33.99,72700.0,25.5276,25.5952,25.505,25.5426,72700.0
2012-07-02 10:30:00,33.98,33.98,33.77,33.77,31200.0,25.5351,25.5351,25.3773,25.3773,31200.0
2012-07-02 10:35:00,33.75,33.78,33.73,33.75,22300.0,25.3623,25.3848,25.3472,25.3623,22300.0
2012-07-02 10:40:00,33.75,33.87,33.75,33.77,43200.0,25.3623,25.4524,25.3623,25.3773,43200.0
2012-07-02 10:45:00,33.76,33.94,33.74,33.87,23100.0,25.3698,25.505,25.3547,25.4524,23100.0
2012-07-02 10:50:00,33.87,33.9,33.81,33.85,43900.0,25.4524,25.475,25.4073,25.4374,43900.0
2012-07-02 10:55:00,33.84,33.85,33.74,33.76,19100.0,25.4299,25.4374,25.3547,25.3698,19100.0
2012-07-02 11:00:00,33.75,33.8,33.72,33.75,25700.0,25.3623,25.3998,25.3397,25.3623,25700.0
2012-07-02 11:05:00,33.75,33.77,33.71,33.71,22300.0,25.3623,25.3773,25.3322,25.3322,22300.0
2012-07-02 11:10:00,33.7,33.72,33.6,33.64,34800.0,25.3247,25.3397,25.2495,25.2796,34800.0
2012-07-02 11:15:00,33.63,33.7,33.55,33.67,39600.0,25.2721,25.3247,25.212,25.3021,39600.0
2012-07-02 11:20:00,33.65,33.74,33.63,33.7,21900.0,25.2871,25.3547,25.2721,25.3247,21900.0
2012-07-02 11:25:00,33.71,33.71,33.66,33.68,15300.0,25.3322,25.3322,25.2946,25.3097,15300.0
2012-07-02 11:30:00,33.68,33.87,33.68,33.87,22100.0,25.3097,25.4524,25.3097,25.4524,22100.0
2012-07-02 11:35:00,33.87,33.98,33.87,33.87,23100.0,25.4524,25.5351,25.4524,25.4524,23100.0
2012-07-02 11:40:00,33.86,33.99,33.8,33.9,71200.0,25.4449,25.5426,25.3998,25.475,71200.0
2012-07-02 11:45:00,33.88,33.88,33.66,33.66,33300.0,25.4599,25.4599,25.2946,25.2946,33300.0
2012-07-02 11:50:00,33.68,33.76,33.6,33.6,26900.0,25.3097,25.3698,25.2495,25.2495,26900.0
2012-07-02 11:55:00,33.61,33.62,33.51,33.52,16800.0,25.2571,25.2646,25.1819,25.1894,16800.0
2012-07-02 12:00:00,33.52,33.54,33.5,33.54,36900.0,25.1894,25.2044,25.1744,25.2044,36900.0
2012-07-02 12:05:00,33.53,33.53,33.5,33.5,35300.0,25.1969,25.1969,25.1744,25.1744,35300.0
2012-07-02 12:10:00,33.51,33.61,33.5,33.53,41100.0,25.1819,25.2571,25.1744,25.1969,41100.0
2012-07-02 12:15:00,33.53,33.54,33.43,33.44,33500.0,25.1969,25.2044,25.1218,25.1293,33500.0
2012-07-02 12:20:00,33.43,33.5,33.41,33.48,29200.0,25.1218,25.1744,25.1068,25.1594,29200.0
2012-07-02 12:25:00,33.48,33.59,33.48,33.49,37000.0,25.1594,25.242,25.1594,25.1669,37000.0
2012-07-02 12:30:00,33.48,33.55,33.45,33.53,15100.0,25.1594,25.212,25.1368,25.1969,15100.0
2012-07-02 12:35:00,33.54,33.57,33.48,33.48,14800.0,25.2044,25.227,25.1594,25.1594,14800.0
2012-07-02 12:40:00,33.49,33.51,33.45,33.5,16200.0,25.1669,25.1819,25.1368,25.1744,16200.0
2012-07-02 12:45:00,33.5,33.58,33.5,33.58,17800.0,25.1744,25.2345,25.1744,25.2345,17800.0
2012-07-02 12:50:00,33.58,33.68,33.57,33.63,21800.0,25.2345,25.3097,25.227,25.2721,21800.0
2012-07-02 12:55:00,33.64,33.72,33.64,33.66,12500.0,25.2796,25.3397,25.2796,25.2946,12500.0
2012-07-02 13:00:00,33.65,33.66,33.56,33.56,23600.0,25.2871,25.2946,25.2195,25.2195,23600.0
2012-07-02 13:05:00,33.56,33.57,33.51,33.57,17200.0,25.2195,25.227,25.1819,25.227,17200.0
2012-07-02 13:10:00,33.58,33.61,33.58,33.61,10400.0,25.2345,25.2571,25.2345,25.2571,10400.0
2012-07-02 13:15:00,33.61,33.64,33.56,33.61,18600.0,25.2571,25.2796,25.2195,25.2571,18600.0
2012-07-02 13:20:00,33.61,33.69,33.6,33.69,18200.0,25.2571,25.3172,25.2495,25.3172,18200.0
2012-07-02 13:25:00,33.69,33.74,33.67,33.69,47100.0,25.3172,25.3547,25.3021,25.3172,47100.0
2012-07-02 13:30:00,33.69,33.71,33.62,33.65,16500.0,25.3172,25.3322,25.2646,25.2871,16500.0
2012-07-02 13:35:00,33.64,33.7,33.55,33.57,34700.0,25.2796,25.3247,25.212,25.227,34700.0
2012-07-02 13:40:00,33.58,33.58,33.46,33.46,14900.0,25.2345,25.2345,25.1443,25.1443,14900.0
2012-07-02 13:45:00,33.47,33.55,33.46,33.53,28800.0,25.1518,25.212,25.1443,25.1969,28800.0
2012-07-02 13:50:00,33.55,33.56,33.43,33.44,21300.0,25.212,25.2195,25.1218,25.1293,21300.0
2012-07-02 13:55:00,33.43,33.47,33.35,33.4,36000.0,25.1218,25.1518,25.0617,25.0992,36000.0
2012-07-02 14:00:00,33.38,33.39,33.3,33.31,24700.0,25.0842,25.0917,25.0241,25.0316,24700.0
2012-07-02 14:05:00,33.3,33.4,33.26,33.38,34800.0,25.0241,25.0992,24.994,25.0842,34800.0
2012-07-02 14:10:00,33.39,33.55,33.39,33.53,38900.0,25.0917,25.212,25.0917,25.1969,38900.0
2012-07-02 14:15:00,33.55,33.61,33.51,33.56,18900.0,25.212,25.2571,25.1819,25.2195,18900.0
2012-07-02 14:20:00,33.55,33.58,33.52,33.53,16600.0,25.212,25.2345,25.1894,25.1969,16600.0
2012-07-02 14:25:00,33.54,33.58,33.54,33.56,8800.0,25.2044,25.2345,25.2044,25.2195,8800.0
2012-07-02 14:30:00,33.57,33.59,33.53,33.55,16600.0,25.227,25.242,25.1969,25.212,16600.0
2012-07-02 14:35:00,33.55,33.63,33.55,33.61,13800.0,25.212,25.2721,25.212,25.2571,13800.0
2012-07-02 14:40:00,33.61,33.63,33.58,33.62,11100.0,25.2571,25.2721,25.2345,25.2646,11100.0
2012-07-02 14:45:00,33.62,33.65,33.59,33.64,20300.0,25.2646,25.2871,25.242,25.2796,20300.0
2012-07-02 14:50:00,33.64,33.64,33.6,33.62,16700.0,25.2796,25.2796,25.2495,25.2646,16700.0
2012-07-02 14:55:00,33.61,33.64,33.6,33.61,16700.0,25.2571,25.2796,25.2495,25.2571,16700.0
2012-07-02 15:00:00,33.6,33.66,33.58,33.66,18500.0,25.2495,25.2946,25.2345,25.2946,18500.0
2012-07-02 15:05:00,33.65,33.67,33.6,33.6,14600.0,25.2871,25.3021,25.2495,25.2495,14600.0
2012-07-02 15:10:00,33.59,33.76,33.56,33.75,52800.0,25.242,25.3698,25.2195,25.3623,52800.0
2012-07-02 15:15:00,33.76,33.84,33.75,33.81,59800.0,25.3698,25.4299,25.3623,25.4073,59800.0
2012-07-02 15:20:00,33.8,33.83,33.78,33.82,49900.0,25.3998,25.4224,25.3848,25.4149,49900.0
2012-07-02 15:25:00,33.81,33.82,33.76,33.77,63100.0,25.4073,25.4149,25.3698,25.3773,63100.0
2012-07-02 15:30:00,33.77,33.94,33.77,33.91,117900.0,25.3773,25.505,25.3773,25.4825,117900.0
2012-07-02 15:35:00,33.91,33.95,33.9,33.93,67000.0,25.4825,25.5126,25.475,25.4975,67000.0
2012-07-02 15:40:00,33.92,34.0,33.91,33.95,56800.0,25.49,25.5501,25.4825,25.5126,56800.0
2012-07-02 15:45:00,33.94,34.03,33.91,33.99,87000.0,25.505,25.5727,25.4825,25.5426,87000.0
2012-07-02 15:50:00,34.0,34.01,33.91,33.95,128800.0,25.5501,25.5576,25.4825,25.5126,128800.0
2012-07-02 15:55:00,33.96,34.09,33.93,34.04,159400.0,25.5201,25.6178,25.4975,25.5802,159400.0
2012-07-03 09:30:00,34.23,34.82,34.23,34.32,80200.0,25.723,26.1663,25.723,25.7906,80200.0
2012-07-03 09:35:00,34.34,34.35,34.09,34.33,37800.0,25.8056,25.8131,25.6178,25.7981,37800.0
2012-07-03 09:40:00,34.33,34.33,34.16,34.25,48700.0,25.7981,25.7981,25.6704,25.738,48700.0
2012-07-03 09:45:00,34.27,34.28,34.14,34.19,37000.0,25.753,25.7605,25.6553,25.6929,37000.0
2012-07-03 09:50:00,34.19,34.39,34.17,34.27,44100.0,25.6929,25.8432,25.6779,25.753,44100.0
2012-07-03 09:55:00,34.25,34.34,33.97,34.03,52400.0,25.738,25.8056,25.5276,25.5727,52400.0
2012-07-03 10:00:00,34.04,34.24,34.02,34.2,57600.0,25.5802,25.7305,25.5652,25.7004,57600.0
2012-07-03 10:05:00,34.2,34.23,33.97,34.1,59900.0,25.7004,25.723,25.5276,25.6253,59900.0
2012-07-03 10:10:00,34.11,34.15,34.02,34.02,51000.0,25.6328,25.6628,25.5652,25.5652,51000.0
2012-07-03 10:15:00,34.02,34.09,34.0,34.09,53200.0,25.5652,25.6178,25.5501,25.6178,53200.0
2012-07-03 10:20:00,34.09,34.21,34.08,34.19,49100.0,25.6178,25.7079,25.6102,25.6929,49100.0
2012-07-03 10:25:00,34.19,34.26,34.18,34.2,31900.0,25.6929,25.7455,25.6854,25.7004,31900.0
2012-07-03 10:30:00,34.2,34.34,34.19,34.27,35200.0,25.7004,25.8056,25.6929,25.753,35200.0
2012-07-03 10:35:00,34.26,34.44,34.26,34.44,34600.0,25.7455,25.8808,25.7455,25.8808,34600.0
2012-07-03 10:40:00,34.44,34.48,34.35,34.41,23300.0,25.8808,25.9108,25.8131,25.8582,23300.0
2012-07-03 10:45:00,34.41,34.5,34.41,34.48,34300.0,25.8582,25.9259,25.8582,25.9108,34300.0
2012-07-03 10:50:00,34.48,34.5,34.46,34.48,30100.0,25.9108,25.9259,25.8958,25.9108,30100.0
2012-07-03 10:55:00,34.47,34.55,34.47,34.55,25800.0,25.9033,25.9634,25.9033,25.9634,25800.0
2012-07-03 11:00:00,34.55,34.58,34.53,34.56,24700.0,25.9634,25.986,25.9484,25.971,24700.0
2012-07-03 11:05:00,34.55,34.69,34.52,34.64,35300.0,25.9634,26.0686,25.9409,26.0311,35300.0
2012-07-03 11:10:00,34.62,34.63,34.59,34.63,29100.0,26.016,26.0236,25.9935,26.0236,29100.0
2012-07-03 11:15:00,34.64,34.72,34.63,34.7,30700.0,26.0311,26.0912,26.0236,26.0762,30700.0
2012-07-03 11:20:00,34.7,34.89,34.7,34.87,60400.0,26.0762,26.2189,26.0762,26.2039,60400.0
2012-07-03 11:25:00,34.88,34.97,34.87,34.92,46200.0,26.2114,26.2791,26.2039,26.2415,46200.0
2012-07-03 11:30:00,34.92,34.96,34.9,34.95,45100.0,26.2415,26.2715,26.2265,26.264,45100.0
2012-07-03 11:35:00,34.94,34.96,34.89,34.9,38000.0,26.2565,26.2715,26.2189,26.2265,38000.0
2012-07-03 11:40:00,34.89,34.96,34.89,34.96,53200.0,26.2189,26.2715,26.2189,26.2715,53200.0
2012-07-03 11:45:00,34.95,34.98,34.94,34.96,22100.0,26.264,26.2866,26.2565,26.2715,22100.0
2012-07-03 11:50:00,34.97,35.12,34.96,35.12,48200.0,26.2791,26.3918,26.2715,26.3918,48200.0
2012-07-03 11:55:00,35.13,35.14,35.09,35.12,59500.0,26.3993,26.4068,26.3692,26.3918,59500.0
2012-07-03 12:00:00,35.11,35.12,35.0,35.0,36000.0,26.3843,26.3918,26.3016,26.3016,36000.0
2012-07-03 12:05:00,35.0,35.01,34.85,34.85,38200.0,26.3016,26.3091,26.1889,26.1889,38200.0
2012-07-03 12:10:00,34.86,34.89,34.74,34.74,45200.0,26.1964,26.2189,26.1062,26.1062,45200.0
2012-07-03 12:15:00,34.74,34.76,34.68,34.73,29800.0,26.1062,26.1212,26.0611,26.0987,29800.0
2012-07-03 12:20:00,34.72,34.77,34.69,34.76,27100.0,26.0912,26.1288,26.0686,26.1212,27100.0
2012-07-03 12:25:00,34.77,34.77,34.7,34.75,28300.0,26.1288,26.1288,26.0762,26.1137,28300.0
2012-07-03 12:30:00,34.77,34.78,34.68,34.68,41800.0,26.1288,26.1363,26.0611,26.0611,41800.0
2012-07-03 12:35:00,34.67,34.68,34.55,34.57,21600.0,26.0536,26.0611,25.9634,25.9785,21600.0
2012-07-03 12:40:00,34.57,34.58,34.42,34.45,38600.0,25.9785,25.986,25.8657,25.8883,38600.0
2012-07-03 12:45:00,34.45,34.55,34.44,34.53,44200.0,25.8883,25.9634,25.8808,25.9484,44200.0
2012-07-03 12:50:00,34.54,34.63,34.54,34.58,51000.0,25.9559,26.0236,25.9559,25.986,51000.0
2012-07-03 12:55:00,34.57,34.62,34.57,34.62,79100.0,25.9785,26.016,25.9785,26.016,79100.0
2012-07-05 09:30:00,34.54,34.83,34.46,34.83,24600.0,25.9559,26.1738,25.8958,26.1738,24600.0
2012-07-05 09:35:00,34.83,34.92,34.78,34.82,38200.0,26.1738,26.2415,26.1363,26.1663,38200.0
2012-07-05 09:40:00,34.85,34.85,34.47,34.53,49100.0,26.1889,26.1889,25.9033,25.9484,49100.0
2012-07-05 09:45:00,34.52,34.54,34.23,34.3,46000.0,25.9409,25.9559,25.723,25.7756,46000.0
2012-07-05 09:50:00,34.31,34.39,34.18,34.18,51100.0,25.7831,25.8432,25.6854,25.6854,51100.0
2012-07-05 09:55:00,34.19,34.2,34.0,34.05,45100.0,25.6929,25.7004,25.5501,25.5877,45100.0
2012-07-05 10:00:00,34.02,34.19,33.77,33.8,58300.0,25.5652,25.6929,25.3773,25.3998,58300.0
2012-07-05 10:05:00,33.78,33.81,33.66,33.71,64200.0,25.3848,25.4073,25.2946,25.3322,64200.0
2012-07-05 10:10:00,33.71,33.92,33.69,33.92,48900.0,25.3322,25.49,25.3172,25.49,48900.0
2012-07-05 10:15:00,33.9,34.0,33.84,33.99,24400.0,25.475,25.5501,25.4299,25.5426,24400.0
2012-07-05 10:20:00,34.01,34.15,34.0,34.13,23600.0,25.5576,25.6628,25.5501,25.6478,23600.0
2012-07-05 10:25:00,34.13,34.22,34.11,34.16,24700.0,25.6478,25.7154,25.6328,25.6704,24700.0
2012-07-05 10:30:00,34.2,34.31,34.2,34.23,33300.0,25.7004,25.7831,25.7004,25.723,33300.0
2012-07-05 10:35:00,34.22,34.29,34.2,34.29,8700.0,25.7154,25.7681,25.7004,25.7681,8700.0
2012-07-05 10:40:00,34.28,34.35,34.25,34.33,27400.0,25.7605,25.8131,25.738,25.7981,27400.0
2012-07-05 10:45:00,34.33,34.33,34.28,34.33,12300.0,25.7981,25.7981,25.7605,25.7981,12300.0
2012-07-05 10:50:00,34.33,34.39,34.29,34.34,20400.0,25.7981,25.8432,25.7681,25.8056,20400.0
2012-07-05 10:55:00,34.34,34.38,34.26,34.34,17400.0,25.8056,25.8357,25.7455,25.8056,17400.0
2012-07-05 11:00:00,34.36,34.54,34.36,34.52,19000.0,25.8207,25.9559,25.8207,25.9409,19000.0
2012-07-05 11:05:00,34.52,34.7,34.5,34.69,39700.0,25.9409,26.0762,25.9259,26.0686,39700.0
2012-07-05 11:10:00,34.71,34.72,34.46,34.48,24100.0,26.0837,26.0912,25.8958,25.9108,24100.0
2012-07-05 11:15:00,34.48,34.56,34.47,34.52,35900.0,25.9108,25.971,25.9033,25.9409,35900.0
2012-07-05 11:20:00,34.51,34.54,34.4,34.45,27700.0,25.9334,25.9559,25.8507,25.8883,27700.0
2012-07-05 11:25:00,34.46,34.57,34.43,34.57,18000.0,25.8958,25.9785,25.8733,25.9785,18000.0
2012-07-05 11:30:00,34.57,34.59,34.52,34.55,26500.0,25.9785,25.9935,25.9409,25.9634,26500.0
2012-07-05 11:35:00,34.55,34.55,34.4,34.4,19100.0,25.9634,25.9634,25.8507,25.8507,19100.0
2012-07-05 11:40:00,34.38,34.41,34.34,34.37,13900.0,25.8357,25.8582,25.8056,25.8282,13900.0
2012-07-05 11:45:00,34.38,34.43,34.38,34.43,11500.0,25.8357,25.8733,25.8357,25.8733,11500.0
2012-07-05 11:50:00,34.44,34.48,34.41,34.48,8900.0,25.8808,25.9108,25.8582,25.9108,8900.0
2012-07-05 11:55:00,34.51,34.52,34.48,34.51,6500.0,25.9334,25.9409,25.9108,25.9334,6500.0
2012-07-05 12:00:00,34.52,34.58,34.51,34.56,9100.0,25.9409,25.986,25.9334,25.971,9100.0
2012-07-05 12:05:00,34.57,34.6,34.54,34.56,8800.0,25.9785,26.001,25.9559,25.971,8800.0
2012-07-05 12:10:00,34.55,34.6,34.55,34.6,10800.0,25.9634,26.001,25.9634,26.001,10800.0
2012-07-05 12:15:00,34.61,34.63,34.55,34.59,9200.0,26.0085,26.0236,25.9634,25.9935,9200.0
2012-07-05 12:20:00,34.6,34.61,34.57,34.57,10700.0,26.001,26.0085,25.9785,25.9785,10700.0
2012-07-05 12:25:00,34.56,34.62,34.51,34.57,20000.0,25.971,26.016,25.9334,25.9785,20000.0
2012-07-05 12:30:00,34.57,34.57,34.52,34.55,12000.0,25.9785,25.9785,25.9409,25.9634,12000.0
2012-07-05 12:35:00,34.54,34.57,34.53,34.56,10800.0,25.9559,25.9785,25.9484,25.971,10800.0
2012-07-05 12:40:00,34.57,34.6,34.54,34.59,17000.0,25.9785,26.001,25.9559,25.9935,17000.0
2012-07-05 12:45:00,34.58,34.64,34.56,34.59,9400.0,25.986,26.0311,25.971,25.9935,9400.0
2012-07-05 12:50:00,34.59,34.65,34.58,34.63,8500.0,25.9935,26.0386,25.986,26.0236,8500.0
2012-07-05 12:55:00,34.65,34.68,34.63,34.67,8300.0,26.0386,26.0611,26.0236,26.0536,8300.0
2012-07-05 13:00:00,34.67,34.69,34.66,34.67,12600.0,26.0536,26.0686,26.0461,26.0536,12600.0
2012-07-05 13:05:00,34.68,34.73,34.66,34.7,10400.0,26.0611,26.0987,26.0461,26.0762,10400.0
2012-07-05 13:10:00,34.7,34.73,34.68,34.68,8700.0,26.0762,26.0987,26.0611,26.0611,8700.0
2012-07-05 13:15:00,34.67,34.67,34.63,34.66,10700.0,26.0536,26.0536,26.0236,26.0461,10700.0
2012-07-05 13:20:00,34.66,34.68,34.64,34.67,13600.0,26.0461,26.0611,26.0311,26.0536,13600.0
2012-07-05 13:25:00,34.68,34.73,34.66,34.67,13000.0,26.0611,26.0987,26.0461,26.0536,13000.0
2012-07-05 13:30:00,34.67,34.69,34.58,34.6,17600.0,26.0536,26.0686,25.986,26.001,17600.0
2012-07-05 13:35:00,34.62,34.68,34.59,34.67,13900.0,26.016,26.0611,25.9935,26.0536,13900.0
2012-07-05 13:40:00,34.66,34.68,34.63,34.63,9700.0,26.0461,26.0611,26.0236,26.0236,9700.0
2012-07-05 13:45:00,34.64,34.8,34.64,34.79,21600.0,26.0311,26.1513,26.0311,26.1438,21600.0
2012-07-05 13:50:00,34.77,34.81,34.73,34.81,9100.0,26.1288,26.1588,26.0987,26.1588,9100.0
2012-07-05 13:55:00,34.81,34.82,34.77,34.78,14100.0,26.1588,26.1663,26.1288,26.1363,14100.0
2012-07-05 14:00:00,34.78,34.78,34.75,34.77,10400.0,26.1363,26.1363,26.1137,26.1288,10400.0
2012-07-05 14:05:00,34.79,34.79,34.66,34.67,17900.0,26.1438,26.1438,26.0461,26.0536,17900.0
2012-07-05 14:10:00,34.66,34.67,34.63,34.67,10600.0,26.0461,26.0536,26.0236,26.0536,10600.0
2012-07-05 14:15:00,34.67,34.74,34.66,34.72,17600.0,26.0536,26.1062,26.0461,26.0912,17600.0
2012-07-05 14:20:00,34.72,34.81,34.7,34.81,17700.0,26.0912,26.1588,26.0762,26.1588,17700.0
2012-07-05 14:25:00,34.8,34.85,34.8,34.85,9700.0,26.1513,26.1889,26.1513,26.1889,9700.0
2012-07-05 14:30:00,34.84,34.84,34.76,34.77,15400.0,26.1814,26.1814,26.1212,26.1288,15400.0
2012-07-05 14:35:00,34.76,34.77,34.7,34.74,14700.0,26.1212,26.1288,26.0762,26.1062,14700.0
2012-07-05 14:40:00,34.74,34.75,34.7,34.75,8700.0,26.1062,26.1137,26.0762,26.1137,8700.0
2012-07-05 14:45:00,34.75,34.8,34.72,34.74,19600.0,26.1137,26.1513,26.0912,26.1062,19600.0
2012-07-05 14:50:00,34.75,34.75,34.66,34.66,11100.0,26.1137,26.1137,26.0461,26.0461,11100.0
2012-07-05 14:55:00,34.66,34.81,34.66,34.77,23600.0,26.0461,26.1588,26.0461,26.1288,23600.0
2012-07-05 15:00:00,34.76,34.76,34.7,34.74,17500.0,26.1212,26.1212,26.0762,26.1062,17500.0
2012-07-05 15:05:00,34.73,34.77,34.69,34.76,14600.0,26.0987,26.1288,26.0686,26.1212,14600.0
2012-07-05 15:10:00,34.75,34.79,34.73,34.76,24400.0,26.1137,26.1438,26.0987,26.1212,24400.0
2012-07-05 15:15:00,34.76,34.79,34.71,34.75,34300.0,26.1212,26.1438,26.0837,26.1137,34300.0
2012-07-05 15:20:00,34.73,34.79,34.7,34.74,35500.0,26.0987,26.1438,26.0762,26.1062,35500.0
2012-07-05 15:25:00,34.74,34.81,34.73,34.79,20500.0,26.1062,26.1588,26.0987,26.1438,20500.0
2012-07-05 15:30:00,34.79,34.8,34.71,34.79,29600.0,26.1438,26.1513,26.0837,26.1438,29600.0
2012-07-05 15:35:00,34.8,34.81,34.73,34.75,28700.0,26.1513,26.1588,26.0987,26.1137,28700.0
2012-07-05 15:40:00,34.75,34.83,34.7,34.75,36400.0,26.1137,26.1738,26.0762,26.1137,36400.0
2012-07-05 15:45:00,34.75,34.79,34.67,34.72,51800.0,26.1137,26.1438,26.0536,26.0912,51800.0
2012-07-05 15:50:00,34.71,34.75,34.66,34.68,87400.0,26.0837,26.1137,26.0461,26.0611,87400.0
2012-07-05 15:55:00,34.68,34.71,34.65,34.66,117200.0,26.0611,26.0837,26.0386,26.0461,117200.0
2012-07-06 09:30:00,34.21,34.3,34.1,34.1,26700.0,25.7079,25.7756,25.6253,25.6253,26700.0
2012-07-06 09:35:00,34.1,34.21,34.05,34.12,15800.0,25.6253,25.7079,25.5877,25.6403,15800.0
2012-07-06 09:40:00,34.11,34.28,34.0,34.01,18100.0,25.6328,25.7605,25.5501,25.5576,18100.0
2012-07-06 09:45:00,34.0,34.03,33.86,33.91,24500.0,25.5501,25.5727,25.4449,25.4825,24500.0
2012-07-06 09:50:00,33.9,33.9,33.68,33.69,31200.0,25.475,25.475,25.3097,25.3172,31200.0
2012-07-06 09:55:00,33.68,33.79,33.56,33.73,28600.0,25.3097,25.3923,25.2195,25.3472,28600.0
2012-07-06 10:00:00,33.75,33.76,33.59,33.59,23600.0,25.3623,25.3698,25.242,25.242,23600.0
2012-07-06 10:05:00,33.61,33.61,33.51,33.53,14100.0,25.2571,25.2571,25.1819,25.1969,14100.0
2012-07-06 10:10:00,33.54,33.62,33.49,33.54,38300.0,25.2044,25.2646,25.1669,25.2044,38300.0
2012-07-06 10:15:00,33.55,33.55,33.41,33.44,26700.0,25.212,25.212,25.1068,25.1293,26700.0
2012-07-06 10:20:00,33.41,33.58,33.39,33.58,23600.0,25.1068,25.2345,25.0917,25.2345,23600.0
2012-07-06 10:25:00,33.58,33.59,33.5,33.52,12600.0,25.2345,25.242,25.1744,25.1894,12600.0
2012-07-06 10:30:00,33.52,33.55,33.47,33.5,22300.0,25.1894,25.212,25.1518,25.1744,22300.0
2012-07-06 10:35:00,33.49,33.52,33.47,33.52,9700.0,25.1669,25.1894,25.1518,25.1894,9700.0
2012-07-06 10:40:00,33.51,33.61,33.51,33.55,16700.0,25.1819,25.2571,25.1819,25.212,16700.0
2012-07-06 10:45:00,33.55,33.55,33.48,33.48,10000.0,25.212,25.212,25.1594,25.1594,10000.0
2012-07-06 10:50:00,33.49,33.51,33.42,33.48,23100.0,25.1669,25.1819,25.1143,25.1594,23100.0
2012-07-06 10:55:00,33.49,33.57,33.46,33.5,13900.0,25.1669,25.227,25.1443,25.1744,13900.0
2012-07-06 11:00:00,33.5,33.53,33.44,33.51,14200.0,25.1744,25.1969,25.1293,25.1819,14200.0
2012-07-06 11:05:00,33.51,33.64,33.51,33.59,14000.0,25.1819,25.2796,25.1819,25.242,14000.0
2012-07-06 11:10:00,33.61,33.62,33.55,33.55,9700.0,25.2571,25.2646,25.212,25.212,9700.0
2012-07-06 11:15:00,33.55,33.64,33.55,33.64,19800.0,25.212,25.2796,25.212,25.2796,19800.0
2012-07-06 11:20:00,33.63,33.63,33.48,33.49,9900.0,25.2721,25.2721,25.1594,25.1669,9900.0
2012-07-06 11:25:00,33.48,33.5,33.4,33.4,14300.0,25.1594,25.1744,25.0992,25.0992,14300.0
2012-07-06 11:30:00,33.4,33.44,33.37,33.37,21000.0,25.0992,25.1293,25.0767,25.0767,21000.0
2012-07-06 11:35:00,33.39,33.4,33.35,33.39,27000.0,25.0917,25.0992,25.0617,25.0917,27000.0
2012-07-06 11:40:00,33.39,33.56,33.39,33.53,31200.0,25.0917,25.2195,25.0917,25.1969,31200.0
2012-07-06 11:45:00,33.52,33.56,33.49,33.56,11300.0,25.1894,25.2195,25.1669,25.2195,11300.0
2012-07-06 11:50:00,33.55,33.56,33.48,33.51,14000.0,25.212,25.2195,25.1594,25.1819,14000.0
2012-07-06 11:55:00,33.51,33.52,33.45,33.48,9300.0,25.1819,25.1894,25.1368,25.1594,9300.0
2012-07-06 12:00:00,33.47,33.47,33.43,33.43,10200.0,25.1518,25.1518,25.1218,25.1218,10200.0
2012-07-06 12:05:00,33.44,33.46,33.41,33.46,22700.0,25.1293,25.1443,25.1068,25.1443,22700.0
2012-07-06 12:10:00,33.44,33.51,33.43,33.49,16100.0,25.1293,25.1819,25.1218,25.1669,16100.0
2012-07-06 12:15:00,33.49,33.52,33.48,33.49,5800.0,25.1669,25.1894,25.1594,25.1669,5800.0
2012-07-06 12:20:00,33.49,33.5,33.43,33.45,13100.0,25.1669,25.1744,25.1218,25.1368,13100.0
2012-07-06 12:25:00,33.44,33.47,33.4,33.45,10800.0,25.1293,25.1518,25.0992,25.1368,10800.0
2012-07-06 12:30:00,33.45,33.49,33.43,33.47,9600.0,25.1368,25.1669,25.1218,25.1518,9600.0
2012-07-06 12:35:00,33.47,33.47,33.41,33.41,2900.0,25.1518,25.1518,25.1068,25.1068,2900.0
2012-07-06 12:40:00,33.42,33.47,33.42,33.45,7200.0,25.1143,25.1518,25.1143,25.1368,7200.0
2012-07-06 12:45:00,33.44,33.59,33.44,33.54,15000.0,25.1293,25.242,25.1293,25.2044,15000.0
2012-07-06 12:50:00,33.54,33.57,33.52,33.53,8100.0,25.2044,25.227,25.1894,25.1969,8100.0
2012-07-06 12:55:00,33.52,33.56,33.52,33.55,11000.0,25.1894,25.2195,25.1894,25.212,11000.0
2012-07-06 13:00:00,33.56,33.58,33.47,33.49,14400.0,25.2195,25.2345,25.1518,25.1669,14400.0
2012-07-06 13:05:00,33.48,33.53,33.48,33.52,10100.0,25.1594,25.1969,25.1594,25.1894,10100.0
2012-07-06 13:10:00,33.52,33.52,33.43,33.48,12300.0,25.1894,25.1894,25.1218,25.1594,12300.0
2012-07-06 13:15:00,33.47,33.55,33.45,33.52,9400.0,25.1518,25.212,25.1368,25.1894,9400.0
2012-07-06 13:20:00,33.51,33.55,33.45,33.48,23000.0,25.1819,25.212,25.1368,25.1594,23000.0
2012-07-06 13:25:00,33.47,33.49,33.38,33.39,21900.0,25.1518,25.1669,25.0842,25.0917,21900.0
2012-07-06 13:30:00,33.38,33.41,33.37,33.37,13300.0,25.0842,25.1068,25.0767,25.0767,13300.0
2012-07-06 13:35:00,33.37,33.4,33.36,33.37,13400.0,25.0767,25.0992,25.0692,25.0767,13400.0
2012-07-06 13:40:00,33.37,33.37,33.3,33.3,19300.0,25.0767,25.0767,25.0241,25.0241,19300.0
2012-07-06 13:45:00,33.3,33.31,33.25,33.28,21900.0,25.0241,25.0316,24.9865,25.0091,21900.0
2012-07-06 13:50:00,33.29,33.31,33.25,33.25,6100.0,25.0166,25.0316,24.9865,24.9865,6100.0
2012-07-06 13:55:00,33.25,33.26,33.19,33.24,30300.0,24.9865,24.994,24.9414,24.979,30300.0
2012-07-06 14:00:00,33.25,33.25,33.18,33.18,19500.0,24.9865,24.9865,24.9339,24.9339,19500.0
2012-07-06 14:05:00,33.19,33.2,33.17,33.17,12600.0,24.9414,24.9489,24.9264,24.9264,12600.0
2012-07-06 14:10:00,33.17,33.2,33.13,33.2,29400.0,24.9264,24.9489,24.8963,24.9489,29400.0
2012-07-06 14:15:00,33.19,33.2,33.1,33.12,20400.0,24.9414,24.9489,24.8738,24.8888,20400.0
2012-07-06 14:20:00,33.12,33.19,33.1,33.17,12700.0,24.8888,24.9414,24.8738,24.9264,12700.0
2012-07-06 14:25:00,33.17,33.25,33.17,33.24,17900.0,24.9264,24.9865,24.9264,24.979,17900.0
2012-07-06 14:30:00,33.24,33.28,33.23,33.28,11400.0,24.979,25.0091,24.9715,25.0091,11400.0
2012-07-06 14:35:00,33.27,33.32,33.25,33.31,16100.0,25.0015,25.0391,24.9865,25.0316,16100.0
2012-07-06 14:40:00,33.32,33.32,33.25,33.28,11400.0,25.0391,25.0391,24.9865,25.0091,11400.0
2012-07-06 14:45:00,33.29,33.3,33.27,33.3,31700.0,25.0166,25.0241,25.0015,25.0241,31700.0
2012-07-06 14:50:00,33.3,33.44,33.3,33.44,23500.0,25.0241,25.1293,25.0241,25.1293,23500.0
2012-07-06 14:55:00,33.43,33.43,33.27,33.31,34800.0,25.1218,25.1218,25.0015,25.0316,34800.0
2012-07-06 15:00:00,33.34,33.38,33.31,33.35,25200.0,25.0542,25.0842,25.0316,25.0617,25200.0
2012-07-06 15:05:00,33.34,33.41,33.32,33.4,33300.0,25.0542,25.1068,25.0391,25.0992,33300.0
2012-07-06 15:10:00,33.4,33.43,33.37,33.43,21200.0,25.0992,25.1218,25.0767,25.1218,21200.0
2012-07-06 15:15:00,33.44,33.49,33.41,33.48,46700.0,25.1293,25.1669,25.1068,25.1594,46700.0
2012-07-06 15:20:00,33.48,33.51,33.41,33.5,53500.0,25.1594,25.1819,25.1068,25.1744,53500.0
2012-07-06 15:25:00,33.5,33.5,33.42,33.47,26700.0,25.1744,25.1744,25.1143,25.1518,26700.0
2012-07-06 15:30:00,33.46,33.59,33.45,33.54,50300.0,25.1443,25.242,25.1368,25.2044,50300.0
2012-07-06 15:35:00,33.54,33.57,33.47,33.52,61800.0,25.2044,25.227,25.1518,25.1894,61800.0
2012-07-06 15:40:00,33.52,33.6,33.5,33.54,67000.0,25.1894,25.2495,25.1744,25.2044,67000.0
2012-07-06 15:45:00,33.55,33.61,33.54,33.57,76800.0,25.212,25.2571,25.2044,25.227,76800.0
2012-07-06 15:50:00,33.57,33.6,33.51,33.57,86600.0,25.227,25.2495,25.1819,25.227,86600.0
2012-07-06 15:55:00,33.57,33.58,33.52,33.52,100100.0,25.227,25.2345,25.1894,25.1894,100100.0
2012-07-09 09:30:00,33.38,33.41,32.9,32.98,96700.0,25.0842,25.1068,24.7235,24.7836,96700.0
2012-07-09 09:35:00,33.02,33.12,32.88,32.91,52700.0,24.8137,24.8888,24.7085,24.731,52700.0
2012-07-09 09:40:00,32.91,32.94,32.52,32.53,82100.0,24.731,24.7536,24.4379,24.4455,82100.0
2012-07-09 09:45:00,32.57,32.6,32.48,32.57,70000.0,24.4755,24.4981,24.4079,24.4755,70000.0
2012-07-09 09:50:00,32.58,32.62,32.53,32.58,38400.0,24.483,24.5131,24.4455,24.483,38400.0
2012-07-09 09:55:00,32.58,32.76,32.55,32.6,48700.0,24.483,24.6183,24.4605,24.4981,48700.0
2012-07-09 10:00:00,32.6,32.6,32.46,32.55,90600.0,24.4981,24.4981,24.3929,24.4605,90600.0
2012-07-09 10:05:00,32.54,32.67,32.52,32.67,47400.0,24.453,24.5507,24.4379,24.5507,47400.0
2012-07-09 10:10:00,32.67,32.74,32.63,32.74,29500.0,24.5507,24.6033,24.5206,24.6033,29500.0
2012-07-09 10:15:00,32.74,32.75,32.65,32.7,74100.0,24.6033,24.6108,24.5356,24.5732,74100.0
2012-07-09 10:20:00,32.7,32.75,32.62,32.74,124300.0,24.5732,24.6108,24.5131,24.6033,124300.0
2012-07-09 10:25:00,32.72,32.78,32.7,32.72,104700.0,24.5882,24.6333,24.5732,24.5882,104700.0
2012-07-09 10:30:00,32.71,32.74,32.57,32.6,76400.0,24.5807,24.6033,24.4755,24.4981,76400.0
2012-07-09 10:35:00,32.6,32.75,32.59,32.72,40200.0,24.4981,24.6108,24.4905,24.5882,40200.0
2012-07-09 10:40:00,32.71,32.73,32.68,32.71,25600.0,24.5807,24.5958,24.5582,24.5807,25600.0
2012-07-09 10:45:00,32.71,32.8,32.68,32.79,23600.0,24.5807,24.6484,24.5582,24.6408,23600.0
2012-07-09 10:50:00,32.8,32.82,32.68,32.68,45800.0,24.6484,24.6634,24.5582,24.5582,45800.0
2012-07-09 10:55:00,32.68,32.71,32.64,32.69,65900.0,24.5582,24.5807,24.5281,24.5657,65900.0
2012-07-09 11:00:00,32.68,32.69,32.56,32.58,28600.0,24.5582,24.5657,24.468,24.483,28600.0
2012-07-09 11:05:00,32.57,32.66,32.52,32.64,39200.0,24.4755,24.5431,24.4379,24.5281,39200.0
2012-07-09 11:10:00,32.64,32.69,32.63,32.65,32300.0,24.5281,24.5657,24.5206,24.5356,32300.0
2012-07-09 11:15:00,32.66,32.7,32.64,32.65,37000.0,24.5431,24.5732,24.5281,24.5356,37000.0
2012-07-09 11:20:00,32.64,32.67,32.62,32.62,16500.0,24.5281,24.5507,24.5131,24.5131,16500.0
2012-07-09 11:25:00,32.63,32.65,32.6,32.62,41800.0,24.5206,24.5356,24.4981,24.5131,41800.0
2012-07-09 11:30:00,32.63,32.66,32.59,32.6,18300.0,24.5206,24.5431,24.4905,24.4981,18300.0
2012-07-09 11:35:00,32.61,32.64,32.6,32.64,24900.0,24.5056,24.5281,24.4981,24.5281,24900.0
2012-07-09 11:40:00,32.63,32.67,32.61,32.66,30900.0,24.5206,24.5507,24.5056,24.5431,30900.0
2012-07-09 11:45:00,32.65,32.66,32.55,32.6,37800.0,24.5356,24.5431,24.4605,24.4981,37800.0
2012-07-09 11:50:00,32.61,32.61,32.57,32.6,14000.0,24.5056,24.5056,24.4755,24.4981,14000.0
2012-07-09 11:55:00,32.61,32.63,32.56,32.58,35700.0,24.5056,24.5206,24.468,24.483,35700.0
2012-07-09 12:00:00,32.57,32.6,32.57,32.58,8800.0,24.4755,24.4981,24.4755,24.483,8800.0
2012-07-09 12:05:00,32.58,32.63,32.58,32.62,12100.0,24.483,24.5206,24.483,24.5131,12100.0
2012-07-09 12:10:00,32.62,32.7,32.61,32.69,8700.0,24.5131,24.5732,24.5056,24.5657,8700.0
2012-07-09 12:15:00,32.68,32.8,32.68,32.79,22800.0,24.5582,24.6484,24.5582,24.6408,22800.0
2012-07-09 12:20:00,32.79,32.83,32.78,32.81,28200.0,24.6408,24.6709,24.6333,24.6559,28200.0
2012-07-09 12:25:00,32.8,32.81,32.75,32.75,21100.0,24.6484,24.6559,24.6108,24.6108,21100.0
2012-07-09 12:30:00,32.76,32.78,32.73,32.76,17300.0,24.6183,24.6333,24.5958,24.6183,17300.0
2012-07-09 12:35:00,32.76,32.77,32.71,32.77,15700.0,24.6183,24.6258,24.5807,24.6258,15700.0
2012-07-09 12:40:00,32.77,32.78,32.73,32.76,15900.0,24.6258,24.6333,24.5958,24.6183,15900.0
2012-07-09 12:45:00,32.75,32.79,32.74,32.78,8800.0,24.6108,24.6408,24.6033,24.6333,8800.0
2012-07-09 12:50:00,32.79,32.83,32.79,32.81,14000.0,24.6408,24.6709,24.6408,24.6559,14000.0
2012-07-09 12:55:00,32.81,32.81,32.74,32.75,9400.0,24.6559,24.6559,24.6033,24.6108,9400.0
2012-07-09 13:00:00,32.74,32.79,32.74,32.79,9100.0,24.6033,24.6408,24.6033,24.6408,9100.0
2012-07-09 13:05:00,32.79,32.8,32.75,32.79,8300.0,24.6408,24.6484,24.6108,24.6408,8300.0
2012-07-09 13:10:00,32.8,32.82,32.78,32.8,11200.0,24.6484,24.6634,24.6333,24.6484,11200.0
2012-07-09 13:15:00,32.8,32.89,32.79,32.88,11100.0,24.6484,24.716,24.6408,24.7085,11100.0
2012-07-09 13:20:00,32.9,32.94,32.89,32.93,7400.0,24.7235,24.7536,24.716,24.746,7400.0
2012-07-09 13:25:00,32.93,33.03,32.9,33.03,18000.0,24.746,24.8212,24.7235,24.8212,18000.0
2012-07-09 13:30:00,33.01,33.03,33.0,33.01,10500.0,24.8062,24.8212,24.7987,24.8062,10500.0
2012-07-09 13:35:00,33.01,33.08,33.0,33.07,15600.0,24.8062,24.8588,24.7987,24.8513,15600.0
2012-07-09 13:40:00,33.08,33.09,33.01,33.02,20700.0,24.8588,24.8663,24.8062,24.8137,20700.0
2012-07-09 13:45:00,33.01,33.02,32.94,32.94,15300.0,24.8062,24.8137,24.7536,24.7536,15300.0
2012-07-09 13:50:00,32.95,32.95,32.88,32.89,13200.0,24.7611,24.7611,24.7085,24.716,13200.0
2012-07-09 13:55:00,32.9,32.96,32.9,32.94,8100.0,24.7235,24.7686,24.7235,24.7536,8100.0
2012-07-09 14:00:00,32.95,32.96,32.87,32.91,9700.0,24.7611,24.7686,24.701,24.731,9700.0
2012-07-09 14:05:00,32.91,32.93,32.86,32.91,17500.0,24.731,24.746,24.6934,24.731,17500.0
2012-07-09 14:10:00,32.9,32.95,32.88,32.89,9700.0,24.7235,24.7611,24.7085,24.716,9700.0
2012-07-09 14:15:00,32.89,32.89,32.82,32.85,17400.0,24.716,24.716,24.6634,24.6859,17400.0
2012-07-09 14:20:00,32.85,32.89,32.84,32.85,15400.0,24.6859,24.716,24.6784,24.6859,15400.0
2012-07-09 14:25:00,32.85,32.85,32.74,32.74,16200.0,24.6859,24.6859,24.6033,24.6033,16200.0
2012-07-09 14:30:00,32.77,32.81,32.74,32.76,22900.0,24.6258,24.6559,24.6033,24.6183,22900.0
2012-07-09 14:35:00,32.75,32.79,32.75,32.76,8300.0,24.6108,24.6408,24.6108,24.6183,8300.0
2012-07-09 14:40:00,32.77,32.77,32.69,32.73,12600.0,24.6258,24.6258,24.5657,24.5958,12600.0
2012-07-09 14:45:00,32.72,32.73,32.67,32.68,13700.0,24.5882,24.5958,24.5507,24.5582,13700.0
2012-07-09 14:50:00,32.7,32.81,32.7,32.8,9300.0,24.5732,24.6559,24.5732,24.6484,9300.0
2012-07-09 14:55:00,32.79,32.82,32.75,32.78,18800.0,24.6408,24.6634,24.6108,24.6333,18800.0
2012-07-09 15:00:00,32.77,32.83,32.73,32.82,13800.0,24.6258,24.6709,24.5958,24.6634,13800.0
2012-07-09 15:05:00,32.81,32.83,32.78,32.8,20100.0,24.6559,24.6709,24.6333,24.6484,20100.0
2012-07-09 15:10:00,32.8,32.81,32.74,32.75,16500.0,24.6484,24.6559,24.6033,24.6108,16500.0
2012-07-09 15:15:00,32.75,32.85,32.72,32.8,23000.0,24.6108,24.6859,24.5882,24.6484,23000.0
2012-07-09 15:20:00,32.79,32.8,32.69,32.8,37400.0,24.6408,24.6484,24.5657,24.6484,37400.0
2012-07-09 15:25:00,32.8,32.89,32.75,32.83,27600.0,24.6484,24.716,24.6108,24.6709,27600.0
2012-07-09 15:30:00,32.84,32.88,32.74,32.82,39800.0,24.6784,24.7085,24.6033,24.6634,39800.0
2012-07-09 15:35:00,32.82,32.82,32.75,32.76,28600.0,24.6634,24.6634,24.6108,24.6183,28600.0
2012-07-09 15:40:00,32.76,32.84,32.75,32.78,50300.0,24.6183,24.6784,24.6108,24.6333,50300.0
2012-07-09 15:45:00,32.78,32.9,32.78,32.87,59500.0,24.6333,24.7235,24.6333,24.701,59500.0
2012-07-09 15:50:00,32.86,32.88,32.8,32.87,79300.0,24.6934,24.7085,24.6484,24.701,79300.0
2012-07-09 15:55:00,32.87,32.89,32.82,32.84,117800.0,24.701,24.716,24.6634,24.6784,117800.0
2012-07-10 09:30:00,33.11,33.39,33.06,33.3,51600.0,24.8813,25.0917,24.8437,25.0241,51600.0
2012-07-10 09:35:00,33.31,33.35,33.21,33.31,19000.0,25.0316,25.0617,24.9565,25.0316,19000.0
2012-07-10 09:40:00,33.31,33.31,33.18,33.25,38500.0,25.0316,25.0316,24.9339,24.9865,38500.0
2012-07-10 09:45:00,33.25,33.27,33.16,33.19,30500.0,24.9865,25.0015,24.9189,24.9414,30500.0
2012-07-10 09:50:00,33.18,33.32,33.17,33.29,61600.0,24.9339,25.0391,24.9264,25.0166,61600.0
2012-07-10 09:55:00,33.28,33.31,33.2,33.23,71500.0,25.0091,25.0316,24.9489,24.9715,71500.0
2012-07-10 10:00:00,33.22,33.36,33.19,33.3,34100.0,24.964,25.0692,24.9414,25.0241,34100.0
2012-07-10 10:05:00,33.29,33.29,33.14,33.2,52000.0,25.0166,25.0166,24.9039,24.9489,52000.0
2012-07-10 10:10:00,33.2,33.26,33.17,33.2,58900.0,24.9489,24.994,24.9264,24.9489,58900.0
2012-07-10 10:15:00,33.21,33.27,33.16,33.21,84200.0,24.9565,25.0015,24.9189,24.9565,84200.0
2012-07-10 10:20:00,33.21,33.22,33.13,33.17,85800.0,24.9565,24.964,24.8963,24.9264,85800.0
2012-07-10 10:25:00,33.17,33.22,33.16,33.18,37200.0,24.9264,24.964,24.9189,24.9339,37200.0
2012-07-10 10:30:00,33.21,33.32,33.18,33.18,13200.0,24.9565,25.0391,24.9339,24.9339,13200.0
2012-07-10 10:35:00,33.18,33.18,33.04,33.06,26800.0,24.9339,24.9339,24.8287,24.8437,26800.0
2012-07-10 10:40:00,33.06,33.06,32.96,33.0,14800.0,24.8437,24.8437,24.7686,24.7987,14800.0
2012-07-10 10:45:00,33.0,33.18,32.98,33.14,67500.0,24.7987,24.9339,24.7836,24.9039,67500.0
2012-07-10 10:50:00,33.14,33.2,33.08,33.16,36400.0,24.9039,24.9489,24.8588,24.9189,36400.0
2012-07-10 10:55:00,33.16,33.18,33.01,33.06,42900.0,24.9189,24.9339,24.8062,24.8437,42900.0
2012-07-10 11:00:00,33.06,33.07,33.0,33.01,18400.0,24.8437,24.8513,24.7987,24.8062,18400.0
2012-07-10 11:05:00,32.99,33.07,32.94,33.0,34300.0,24.7911,24.8513,24.7536,24.7987,34300.0
2012-07-10 11:10:00,33.0,33.05,32.96,33.0,21500.0,24.7987,24.8362,24.7686,24.7987,21500.0
2012-07-10 11:15:00,33.0,33.06,32.99,33.01,11300.0,24.7987,24.8437,24.7911,24.8062,11300.0
2012-07-10 11:20:00,33.01,33.08,33.01,33.07,9400.0,24.8062,24.8588,24.8062,24.8513,9400.0
2012-07-10 11:25:00,33.05,33.07,33.0,33.0,14600.0,24.8362,24.8513,24.7987,24.7987,14600.0
2012-07-10 11:30:00,32.99,33.03,32.96,32.97,12700.0,24.7911,24.8212,24.7686,24.7761,12700.0
2012-07-10 11:35:00,32.95,33.01,32.95,32.98,10300.0,24.7611,24.8062,24.7611,24.7836,10300.0
2012-07-10 11:40:00,33.0,33.01,32.97,32.97,9500.0,24.7987,24.8062,24.7761,24.7761,9500.0
2012-07-10 11:45:00,32.97,33.01,32.97,32.99,18900.0,24.7761,24.8062,24.7761,24.7911,18900.0
2012-07-10 11:50:00,32.99,33.01,32.96,32.99,19200.0,24.7911,24.8062,24.7686,24.7911,19200.0
2012-07-10 11:55:00,32.98,33.01,32.98,32.99,8600.0,24.7836,24.8062,24.7836,24.7911,8600.0
2012-07-10 12:00:00,32.98,33.0,32.95,32.99,9700.0,24.7836,24.7987,24.7611,24.7911,9700.0
2012-07-10 12:05:00,33.0,33.02,32.98,33.01,17000.0,24.7987,24.8137,24.7836,24.8062,17000.0
2012-07-10 12:10:00,33.01,33.01,32.95,32.95,65300.0,24.8062,24.8062,24.7611,24.7611,65300.0
2012-07-10 12:15:00,32.97,32.97,32.91,32.95,9500.0,24.7761,24.7761,24.731,24.7611,9500.0
2012-07-10 12:20:00,32.95,33.0,32.95,32.97,13100.0,24.7611,24.7987,24.7611,24.7761,13100.0
2012-07-10 12:25:00,32.96,32.96,32.9,32.92,8500.0,24.7686,24.7686,24.7235,24.7385,8500.0
2012-07-10 12:30:00,32.92,32.96,32.91,32.95,5000.0,24.7385,24.7686,24.731,24.7611,5000.0
2012-07-10 12:35:00,32.97,33.01,32.97,33.0,14200.0,24.7761,24.8062,24.7761,24.7987,14200.0
2012-07-10 12:40:00,33.0,33.0,32.9,32.92,11700.0,24.7987,24.7987,24.7235,24.7385,11700.0
2012-07-10 12:45:00,32.93,32.94,32.91,32.92,9900.0,24.746,24.7536,24.731,24.7385,9900.0
2012-07-10 12:50:00,32.93,32.98,32.91,32.98,11400.0,24.746,24.7836,24.731,24.7836,11400.0
2012-07-10 12:55:00,32.98,32.98,32.92,32.93,5000.0,24.7836,24.7836,24.7385,24.746,5000.0
2012-07-10 13:00:00,32.93,32.94,32.91,32.92,5800.0,24.746,24.7536,24.731,24.7385,5800.0
2012-07-10 13:05:00,32.92,32.96,32.91,32.96,6700.0,24.7385,24.7686,24.731,24.7686,6700.0
2012-07-10 13:10:00,32.95,32.97,32.95,32.97,4000.0,24.7611,24.7761,24.7611,24.7761,4000.0
2012-07-10 13:15:00,32.97,32.99,32.97,32.98,8500.0,24.7761,24.7911,24.7761,24.7836,8500.0
2012-07-10 13:20:00,32.98,32.98,32.9,32.92,24100.0,24.7836,24.7836,24.7235,24.7385,24100.0
2012-07-10 13:25:00,32.91,32.92,32.81,32.83,42500.0,24.731,24.7385,24.6559,24.6709,42500.0
2012-07-10 13:30:00,32.84,32.84,32.78,32.83,28000.0,24.6784,24.6784,24.6333,24.6709,28000.0
2012-07-10 13:35:00,32.82,32.84,32.79,32.8,21100.0,24.6634,24.6784,24.6408,24.6484,21100.0
2012-07-10 13:40:00,32.81,32.83,32.79,32.79,25600.0,24.6559,24.6709,24.6408,24.6408,25600.0
2012-07-10 13:45:00,32.79,32.79,32.64,32.64,20700.0,24.6408,24.6408,24.5281,24.5281,20700.0
2012-07-10 13:50:00,32.64,32.71,32.64,32.7,15700.0,24.5281,24.5807,24.5281,24.5732,15700.0
2012-07-10 13:55:00,32.7,32.75,32.67,32.72,35900.0,24.5732,24.6108,24.5507,24.5882,35900.0
2012-07-10 14:00:00,32.73,32.79,32.68,32.71,26100.0,24.5958,24.6408,24.5582,24.5807,26100.0
2012-07-10 14:05:00,32.72,32.72,32.65,32.65,7500.0,24.5882,24.5882,24.5356,24.5356,7500.0
2012-07-10 14:10:00,32.64,32.64,32.59,32.64,41600.0,24.5281,24.5281,24.4905,24.5281,41600.0
2012-07-10 14:15:00,32.63,32.64,32.55,32.59,52900.0,24.5206,24.5281,24.4605,24.4905,52900.0
2012-07-10 14:20:00,32.59,32.62,32.56,32.57,27700.0,24.4905,24.5131,24.468,24.4755,27700.0
2012-07-10 14:25:00,32.57,32.62,32.56,32.58,23100.0,24.4755,24.5131,24.468,24.483,23100.0
2012-07-10 14:30:00,32.57,32.62,32.55,32.62,29400.0,24.4755,24.5131,24.4605,24.5131,29400.0
2012-07-10 14:35:00,32.61,32.67,32.59,32.65,17300.0,24.5056,24.5507,24.4905,24.5356,17300.0
2012-07-10 14:40:00,32.65,32.7,32.64,32.66,17200.0,24.5356,24.5732,24.5281,24.5431,17200.0
2012-07-10 14:45:00,32.66,32.68,32.64,32.67,21800.0,24.5431,24.5582,24.5281,24.5507,21800.0
2012-07-10 14:50:00,32.69,32.71,32.62,32.68,31400.0,24.5657,24.5807,24.5131,24.5582,31400.0
2012-07-10 14:55:00,32.67,32.67,32.58,32.61,15200.0,24.5507,24.5507,24.483,24.5056,15200.0
2012-07-10 15:00:00,32.59,32.7,32.59,32.67,28400.0,24.4905,24.5732,24.4905,24.5507,28400.0
2012-07-10 15:05:00,32.65,32.71,32.64,32.68,27600.0,24.5356,24.5807,24.5281,24.5582,27600.0
2012-07-10 15:10:00,32.69,32.71,32.64,32.65,35400.0,24.5657,24.5807,24.5281,24.5356,35400.0
2012-07-10 15:15:00,32.64,32.66,32.59,32.6,20100.0,24.5281,24.5431,24.4905,24.4981,20100.0
2012-07-10 15:20:00,32.61,32.67,32.51,32.57,34400.0,24.5056,24.5507,24.4304,24.4755,34400.0
2012-07-10 15:25:00,32.57,32.62,32.53,32.55,36000.0,24.4755,24.5131,24.4455,24.4605,36000.0
2012-07-10 15:30:00,32.55,32.6,32.53,32.57,37000.0,24.4605,24.4981,24.4455,24.4755,37000.0
2012-07-10 15:35:00,32.57,32.57,32.46,32.5,35800.0,24.4755,24.4755,24.3929,24.4229,35800.0
2012-07-10 15:40:00,32.48,32.56,32.45,32.56,46800.0,24.4079,24.468,24.3853,24.468,46800.0
2012-07-10 15:45:00,32.56,32.66,32.55,32.62,82300.0,24.468,24.5431,24.4605,24.5131,82300.0
2012-07-10 15:50:00,32.62,32.75,32.62,32.73,84200.0,24.5131,24.6108,24.5131,24.5958,84200.0
2012-07-10 15:55:00,32.74,32.79,32.74,32.76,150500.0,24.6033,24.6408,24.6033,24.6183,150500.0
2012-07-11 09:30:00,34.13,35.29,34.0,34.85,326600.0,25.6478,26.5195,25.5501,26.1889,326600.0
2012-07-11 09:35:00,34.84,34.86,34.25,34.44,204100.0,26.1814,26.1964,25.738,25.8808,204100.0
2012-07-11 09:40:00,34.45,34.6,34.0,34.19,203000.0,25.8883,26.001,25.5501,25.6929,203000.0
2012-07-11 09:45:00,34.25,35.31,34.19,34.97,410700.0,25.738,26.5346,25.6929,26.2791,410700.0
2012-07-11 09:50:00,35.01,35.13,34.79,34.89,140800.0,26.3091,26.3993,26.1438,26.2189,140800.0
2012-07-11 09:55:00,34.88,34.93,34.7,34.88,86700.0,26.2114,26.249,26.0762,26.2114,86700.0
2012-07-11 10:00:00,34.88,35.29,34.88,35.16,204500.0,26.2114,26.5195,26.2114,26.4218,204500.0
2012-07-11 10:05:00,35.18,35.26,35.08,35.13,97600.0,26.4369,26.497,26.3617,26.3993,97600.0
2012-07-11 10:10:00,35.13,35.44,35.07,35.23,183800.0,26.3993,26.6322,26.3542,26.4744,183800.0
2012-07-11 10:15:00,35.23,35.25,34.85,35.02,130700.0,26.4744,26.4895,26.1889,26.3166,130700.0
2012-07-11 10:20:00,35.02,35.32,35.02,35.29,103100.0,26.3166,26.5421,26.3166,26.5195,103100.0
2012-07-11 10:25:00,35.29,35.3,35.02,35.1,48000.0,26.5195,26.527,26.3166,26.3767,48000.0
2012-07-11 10:30:00,35.09,35.12,34.88,34.91,75700.0,26.3692,26.3918,26.2114,26.234,75700.0
2012-07-11 10:35:00,34.93,35.01,34.78,34.8,74000.0,26.249,26.3091,26.1363,26.1513,74000.0
2012-07-11 10:40:00,34.82,34.82,34.74,34.78,61300.0,26.1663,26.1663,26.1062,26.1363,61300.0
2012-07-11 10:45:00,34.77,34.78,34.41,34.43,96200.0,26.1288,26.1363,25.8582,25.8733,96200.0
2012-07-11 10:50:00,34.42,34.45,34.2,34.2,119700.0,25.8657,25.8883,25.7004,25.7004,119700.0
2012-07-11 10:55:00,34.2,34.34,34.2,34.2,166500.0,25.7004,25.8056,25.7004,25.7004,166500.0
2012-07-11 11:00:00,34.2,34.31,34.08,34.25,147600.0,25.7004,25.7831,25.6102,25.738,147600.0
2012-07-11 11:05:00,34.25,34.52,34.25,34.5,74100.0,25.738,25.9409,25.738,25.9259,74100.0
2012-07-11 11:10:00,34.47,34.58,34.45,34.48,121700.0,25.9033,25.986,25.8883,25.9108,121700.0
2012-07-11 11:15:00,34.48,34.61,34.46,34.51,39100.0,25.9108,26.0085,25.8958,25.9334,39100.0
2012-07-11 11:20:00,34.51,34.55,34.41,34.52,30100.0,25.9334,25.9634,25.8582,25.9409,30100.0
2012-07-11 11:25:00,34.52,34.54,34.37,34.38,42600.0,25.9409,25.9559,25.8282,25.8357,42600.0
2012-07-11 11:30:00,34.38,34.43,34.34,34.36,42600.0,25.8357,25.8733,25.8056,25.8207,42600.0
2012-07-11 11:35:00,34.35,34.47,34.35,34.4,22000.0,25.8131,25.9033,25.8131,25.8507,22000.0
2012-07-11 11:40:00,34.4,34.4,34.3,34.32,15200.0,25.8507,25.8507,25.7756,25.7906,15200.0
2012-07-11 11:45:00,34.31,34.51,34.26,34.49,41300.0,25.7831,25.9334,25.7455,25.9183,41300.0
2012-07-11 11:50:00,34.49,34.51,34.48,34.49,16400.0,25.9183,25.9334,25.9108,25.9183,16400.0
2012-07-11 11:55:00,34.5,34.55,34.39,34.41,29200.0,25.9259,25.9634,25.8432,25.8582,29200.0
2012-07-11 12:00:00,34.42,34.48,34.41,34.45,22500.0,25.8657,25.9108,25.8582,25.8883,22500.0
2012-07-11 12:05:00,34.44,34.5,34.42,34.44,27200.0,25.8808,25.9259,25.8657,25.8808,27200.0
2012-07-11 12:10:00,34.44,34.46,34.37,34.37,10700.0,25.8808,25.8958,25.8282,25.8282,10700.0
2012-07-11 12:15:00,34.34,34.34,34.27,34.3,17600.0,25.8056,25.8056,25.753,25.7756,17600.0
2012-07-11 12:20:00,34.29,34.34,34.26,34.26,24900.0,25.7681,25.8056,25.7455,25.7455,24900.0
2012-07-11 12:25:00,34.27,34.29,34.21,34.23,27300.0,25.753,25.7681,25.7079,25.723,27300.0
2012-07-11 12:30:00,34.22,34.23,34.15,34.21,21200.0,25.7154,25.723,25.6628,25.7079,21200.0
2012-07-11 12:35:00,34.21,34.28,34.21,34.26,20000.0,25.7079,25.7605,25.7079,25.7455,20000.0
2012-07-11 12:40:00,34.27,34.4,34.27,34.39,29000.0,25.753,25.8507,25.753,25.8432,29000.0
2012-07-11 12:45:00,34.39,34.45,34.39,34.44,19100.0,25.8432,25.8883,25.8432,25.8808,19100.0
2012-07-11 12:50:00,34.44,34.51,34.44,34.48,24900.0,25.8808,25.9334,25.8808,25.9108,24900.0
2012-07-11 12:55:00,34.47,34.49,34.39,34.48,24900.0,25.9033,25.9183,25.8432,25.9108,24900.0
2012-07-11 13:00:00,34.47,34.48,34.35,34.42,11400.0,25.9033,25.9108,25.8131,25.8657,11400.0
2012-07-11 13:05:00,34.39,34.41,34.35,34.36,18400.0,25.8432,25.8582,25.8131,25.8207,18400.0
2012-07-11 13:10:00,34.37,34.39,34.32,34.35,15100.0,25.8282,25.8432,25.7906,25.8131,15100.0
2012-07-11 13:15:00,34.34,34.35,34.12,34.14,45200.0,25.8056,25.8131,25.6403,25.6553,45200.0
2012-07-11 13:20:00,34.13,34.23,34.13,34.2,22900.0,25.6478,25.723,25.6478,25.7004,22900.0
2012-07-11 13:25:00,34.19,34.2,34.15,34.15,7400.0,25.6929,25.7004,25.6628,25.6628,7400.0
2012-07-11 13:30:00,34.16,34.16,34.09,34.14,25700.0,25.6704,25.6704,25.6178,25.6553,25700.0
2012-07-11 13:35:00,34.16,34.17,34.07,34.1,34400.0,25.6704,25.6779,25.6027,25.6253,34400.0
2012-07-11 13:40:00,34.1,34.22,34.09,34.18,27200.0,25.6253,25.7154,25.6178,25.6854,27200.0
2012-07-11 13:45:00,34.18,34.22,34.18,34.22,18000.0,25.6854,25.7154,25.6854,25.7154,18000.0
2012-07-11 13:50:00,34.22,34.33,34.22,34.3,33500.0,25.7154,25.7981,25.7154,25.7756,33500.0
2012-07-11 13:55:00,34.31,34.44,34.29,34.41,46200.0,25.7831,25.8808,25.7681,25.8582,46200.0
2012-07-11 14:00:00,34.42,34.47,34.11,34.22,48600.0,25.8657,25.9033,25.6328,25.7154,48600.0
2012-07-11 14:05:00,34.2,34.37,34.14,34.36,53600.0,25.7004,25.8282,25.6553,25.8207,53600.0
2012-07-11 14:10:00,34.35,34.36,34.25,34.33,49900.0,25.8131,25.8207,25.738,25.7981,49900.0
2012-07-11 14:15:00,34.33,34.34,34.24,34.25,46400.0,25.7981,25.8056,25.7305,25.738,46400.0
2012-07-11 14:20:00,34.24,34.24,34.03,34.03,60300.0,25.7305,25.7305,25.5727,25.5727,60300.0
2012-07-11 14:25:00,34.03,34.05,33.93,34.0,43300.0,25.5727,25.5877,25.4975,25.5501,43300.0
2012-07-11 14:30:00,34.0,34.01,33.86,33.88,45600.0,25.5501,25.5576,25.4449,25.4599,45600.0
2012-07-11 14:35:00,33.87,34.02,33.87,33.98,26600.0,25.4524,25.5652,25.4524,25.5351,26600.0
2012-07-11 14:40:00,33.96,34.05,33.92,34.04,17800.0,25.5201,25.5877,25.49,25.5802,17800.0
2012-07-11 14:45:00,34.04,34.13,34.03,34.11,38000.0,25.5802,25.6478,25.5727,25.6328,38000.0
2012-07-11 14:50:00,34.12,34.14,34.05,34.08,26000.0,25.6403,25.6553,25.5877,25.6102,26000.0
2012-07-11 14:55:00,34.06,34.11,34.03,34.03,17100.0,25.5952,25.6328,25.5727,25.5727,17100.0
2012-07-11 15:00:00,34.03,34.14,34.03,34.1,29700.0,25.5727,25.6553,25.5727,25.6253,29700.0
2012-07-11 15:05:00,34.12,34.19,34.04,34.14,29300.0,25.6403,25.6929,25.5802,25.6553,29300.0
2012-07-11 15:10:00,34.15,34.16,34.08,34.12,38000.0,25.6628,25.6704,25.6102,25.6403,38000.0
2012-07-11 15:15:00,34.12,34.14,34.05,34.14,31700.0,25.6403,25.6553,25.5877,25.6553,31700.0
2012-07-11 15:20:00,34.14,34.14,34.0,34.08,37600.0,25.6553,25.6553,25.5501,25.6102,37600.0
2012-07-11 15:25:00,34.09,34.12,33.97,34.01,37800.0,25.6178,25.6403,25.5276,25.5576,37800.0
2012-07-11 15:30:00,34.01,34.06,33.98,34.05,47500.0,25.5576,25.5952,25.5351,25.5877,47500.0
2012-07-11 15:35:00,34.04,34.06,33.95,34.02,49300.0,25.5802,25.5952,25.5126,25.5652,49300.0
2012-07-11 15:40:00,34.03,34.11,34.01,34.1,66000.0,25.5727,25.6328,25.5576,25.6253,66000.0
2012-07-11 15:45:00,34.1,34.22,34.09,34.17,120700.0,25.6253,25.7154,25.6178,25.6779,120700.0
2012-07-11 15:50:00,34.16,34.24,34.13,34.13,173300.0,25.6704,25.7305,25.6478,25.6478,173300.0
2012-07-11 15:55:00,34.13,34.2,34.09,34.13,256300.0,25.6478,25.7004,25.6178,25.6478,256300.0
2012-07-12 09:30:00,33.72,33.74,33.14,33.21,93200.0,25.3397,25.3547,24.9039,24.9565,93200.0
2012-07-12 09:35:00,33.19,33.29,33.11,33.14,51500.0,24.9414,25.0166,24.8813,24.9039,51500.0
2012-07-12 09:40:00,33.15,33.2,33.0,33.08,53900.0,24.9114,24.9489,24.7987,24.8588,53900.0
2012-07-12 09:45:00,33.08,33.22,33.02,33.02,60300.0,24.8588,24.964,24.8137,24.8137,60300.0
2012-07-12 09:50:00,33.02,33.11,32.92,33.06,69300.0,24.8137,24.8813,24.7385,24.8437,69300.0
2012-07-12 09:55:00,33.05,33.1,32.8,32.87,52500.0,24.8362,24.8738,24.6484,24.701,52500.0
2012-07-12 10:00:00,32.86,32.86,32.64,32.7,132200.0,24.6934,24.6934,24.5281,24.5732,132200.0
2012-07-12 10:05:00,32.7,32.71,32.58,32.68,72500.0,24.5732,24.5807,24.483,24.5582,72500.0
2012-07-12 10:10:00,32.69,32.77,32.64,32.69,47700.0,24.5657,24.6258,24.5281,24.5657,47700.0
2012-07-12 10:15:00,32.68,32.68,32.52,32.53,61300.0,24.5582,24.5582,24.4379,24.4455,61300.0
2012-07-12 10:20:00,32.53,32.58,32.5,32.51,52300.0,24.4455,24.483,24.4229,24.4304,52300.0
2012-07-12 10:25:00,32.52,32.69,32.5,32.69,46800.0,24.4379,24.5657,24.4229,24.5657,46800.0
2012-07-12 10:30:00,32.68,32.7,32.59,32.69,71500.0,24.5582,24.5732,24.4905,24.5657,71500.0
2012-07-12 10:35:00,32.66,32.7,32.61,32.64,36400.0,24.5431,24.5732,24.5056,24.5281,36400.0
2012-07-12 10:40:00,32.64,32.64,32.5,32.53,23900.0,24.5281,24.5281,24.4229,24.4455,23900.0
2012-07-12 10:45:00,32.53,32.55,32.5,32.54,31600.0,24.4455,24.4605,24.4229,24.453,31600.0
2012-07-12 10:50:00,32.55,32.6,32.52,32.6,36700.0,24.4605,24.4981,24.4379,24.4981,36700.0
2012-07-12 10:55:00,32.61,32.61,32.51,32.56,28300.0,24.5056,24.5056,24.4304,24.468,28300.0
2012-07-12 11:00:00,32.55,32.61,32.5,32.6,52700.0,24.4605,24.5056,24.4229,24.4981,52700.0
2012-07-12 11:05:00,32.61,32.68,32.61,32.65,121300.0,24.5056,24.5582,24.5056,24.5356,121300.0
2012-07-12 11:10:00,32.65,32.68,32.54,32.6,62600.0,24.5356,24.5582,24.453,24.4981,62600.0
2012-07-12 11:15:00,32.6,32.73,32.56,32.72,25400.0,24.4981,24.5958,24.468,24.5882,25400.0
2012-07-12 11:20:00,32.72,32.74,32.67,32.7,41300.0,24.5882,24.6033,24.5507,24.5732,41300.0
2012-07-12 11:25:00,32.71,32.82,32.69,32.82,37200.0,24.5807,24.6634,24.5657,24.6634,37200.0
2012-07-12 11:30:00,32.82,32.83,32.78,32.79,37800.0,24.6634,24.6709,24.6333,24.6408,37800.0
2012-07-12 11:35:00,32.79,32.8,32.68,32.68,42700.0,24.6408,24.6484,24.5582,24.5582,42700.0
2012-07-12 11:40:00,32.68,32.73,32.62,32.73,27100.0,24.5582,24.5958,24.5131,24.5958,27100.0
2012-07-12 11:45:00,32.73,32.86,32.69,32.82,22200.0,24.5958,24.6934,24.5657,24.6634,22200.0
2012-07-12 11:50:00,32.84,32.98,32.84,32.97,49700.0,24.6784,24.7836,24.6784,24.7761,49700.0
2012-07-12 11:55:00,32.98,33.03,32.95,32.96,25900.0,24.7836,24.8212,24.7611,24.7686,25900.0
2012-07-12 12:00:00,32.97,33.07,32.97,33.05,25600.0,24.7761,24.8513,24.7761,24.8362,25600.0
2012-07-12 12:05:00,33.07,33.07,32.91,32.92,22900.0,24.8513,24.8513,24.731,24.7385,22900.0
2012-07-12 12:10:00,32.92,33.03,32.9,33.0,34300.0,24.7385,24.8212,24.7235,24.7987,34300.0
2012-07-12 12:15:00,32.99,33.0,32.9,32.92,25000.0,24.7911,24.7987,24.7235,24.7385,25000.0
2012-07-12 12:20:00,32.93,32.97,32.9,32.92,40800.0,24.746,24.7761,24.7235,24.7385,40800.0
2012-07-12 12:25:00,32.93,32.93,32.9,32.93,11900.0,24.746,24.746,24.7235,24.746,11900.0
2012-07-12 12:30:00,32.93,32.95,32.9,32.93,15300.0,24.746,24.7611,24.7235,24.746,15300.0
2012-07-12 12:35:00,32.94,33.0,32.92,32.95,64900.0,24.7536,24.7987,24.7385,24.7611,64900.0
2012-07-12 12:40:00,32.94,32.94,32.81,32.85,38300.0,24.7536,24.7536,24.6559,24.6859,38300.0
2012-07-12 12:45:00,32.85,32.88,32.8,32.83,17500.0,24.6859,24.7085,24.6484,24.6709,17500.0
2012-07-12 12:50:00,32.83,32.85,32.77,32.78,11700.0,24.6709,24.6859,24.6258,24.6333,11700.0
2012-07-12 12:55:00,32.77,32.82,32.75,32.82,33100.0,24.6258,24.6634,24.6108,24.6634,33100.0
2012-07-12 13:00:00,32.81,32.83,32.76,32.79,20300.0,24.6559,24.6709,24.6183,24.6408,20300.0
2012-07-12 13:05:00,32.81,32.98,32.8,32.94,23100.0,24.6559,24.7836,24.6484,24.7536,23100.0
2012-07-12 13:10:00,32.94,33.05,32.93,32.97,22400.0,24.7536,24.8362,24.746,24.7761,22400.0
2012-07-12 13:15:00,32.99,33.03,32.97,33.0,12800.0,24.7911,24.8212,24.7761,24.7987,12800.0
2012-07-12 13:20:00,33.01,33.11,33.0,33.04,18400.0,24.8062,24.8813,24.7987,24.8287,18400.0
2012-07-12 13:25:00,33.04,33.11,32.95,32.95,21500.0,24.8287,24.8813,24.7611,24.7611,21500.0
2012-07-12 13:30:00,32.96,33.0,32.95,32.97,19100.0,24.7686,24.7987,24.7611,24.7761,19100.0
2012-07-12 13:35:00,32.96,33.01,32.92,32.96,22500.0,24.7686,24.8062,24.7385,24.7686,22500.0
2012-07-12 13:40:00,32.97,33.06,32.96,32.98,23900.0,24.7761,24.8437,24.7686,24.7836,23900.0
2012-07-12 13:45:00,32.98,33.09,32.97,33.05,21700.0,24.7836,24.8663,24.7761,24.8362,21700.0
2012-07-12 13:50:00,33.06,33.08,32.94,32.95,20700.0,24.8437,24.8588,24.7536,24.7611,20700.0
2012-07-12 13:55:00,32.96,32.96,32.86,32.9,26600.0,24.7686,24.7686,24.6934,24.7235,26600.0
2012-07-12 14:00:00,32.89,32.98,32.85,32.96,126900.0,24.716,24.7836,24.6859,24.7686,126900.0
2012-07-12 14:05:00,32.96,33.16,32.94,33.15,72100.0,24.7686,24.9189,24.7536,24.9114,72100.0
2012-07-12 14:10:00,33.16,33.2,32.95,32.97,51100.0,24.9189,24.9489,24.7611,24.7761,51100.0
2012-07-12 14:15:00,32.97,33.07,32.95,33.04,52800.0,24.7761,24.8513,24.7611,24.8287,52800.0
2012-07-12 14:20:00,33.04,33.19,33.03,33.17,59000.0,24.8287,24.9414,24.8212,24.9264,59000.0
2012-07-12 14:25:00,33.15,33.28,33.15,33.25,59500.0,24.9114,25.0091,24.9114,24.9865,59500.0
2012-07-12 14:30:00,33.24,33.3,33.22,33.28,36700.0,24.979,25.0241,24.964,25.0091,36700.0
2012-07-12 14:35:00,33.27,33.36,33.27,33.33,22200.0,25.0015,25.0692,25.0015,25.0466,22200.0
2012-07-12 14:40:00,33.35,33.35,33.29,33.33,17600.0,25.0617,25.0617,25.0166,25.0466,17600.0
2012-07-12 14:45:00,33.34,33.35,33.24,33.32,53400.0,25.0542,25.0617,24.979,25.0391,53400.0
2012-07-12 14:50:00,33.32,33.35,33.28,33.3,25800.0,25.0391,25.0617,25.0091,25.0241,25800.0
2012-07-12 14:55:00,33.3,33.35,33.3,33.31,11600.0,25.0241,25.0617,25.0241,25.0316,11600.0
2012-07-12 15:00:00,33.31,33.34,33.29,33.32,25400.0,25.0316,25.0542,25.0166,25.0391,25400.0
2012-07-12 15:05:00,33.32,33.34,33.28,33.34,56300.0,25.0391,25.0542,25.0091,25.0542,56300.0
2012-07-12 15:10:00,33.34,33.4,33.32,33.34,22400.0,25.0542,25.0992,25.0391,25.0542,22400.0
2012-07-12 15:15:00,33.35,33.37,33.3,33.37,42600.0,25.0617,25.0767,25.0241,25.0767,42600.0
2012-07-12 15:20:00,33.36,33.56,33.34,33.56,52900.0,25.0692,25.2195,25.0542,25.2195,52900.0
2012-07-12 15:25:00,33.57,33.69,33.53,33.63,92500.0,25.227,25.3172,25.1969,25.2721,92500.0
2012-07-12 15:30:00,33.63,33.74,33.59,33.61,94800.0,25.2721,25.3547,25.242,25.2571,94800.0
2012-07-12 15:35:00,33.62,33.64,33.51,33.58,73600.0,25.2646,25.2796,25.1819,25.2345,73600.0
2012-07-12 15:40:00,33.57,33.71,33.57,33.68,78400.0,25.227,25.3322,25.227,25.3097,78400.0
2012-07-12 15:45:00,33.67,33.74,33.61,33.68,132400.0,25.3021,25.3547,25.2571,25.3097,132400.0
2012-07-12 15:50:00,33.68,33.68,33.58,33.6,223600.0,25.3097,25.3097,25.2345,25.2495,223600.0
2012-07-12 15:55:00,33.6,33.62,33.53,33.56,219100.0,25.2495,25.2646,25.1969,25.2195,219100.0
2012-07-13 09:30:00,33.55,33.9,33.52,33.83,35700.0,25.212,25.475,25.1894,25.4224,35700.0
2012-07-13 09:35:00,33.83,33.92,33.73,33.92,23900.0,25.4224,25.49,25.3472,25.49,23900.0
2012-07-13 09:40:00,33.94,34.09,33.94,34.08,35200.0,25.505,25.6178,25.505,25.6102,35200.0
2012-07-13 09:45:00,34.12,34.49,34.12,34.41,132000.0,25.6403,25.9183,25.6403,25.8582,132000.0
2012-07-13 09:50:00,34.43,34.64,34.4,34.51,87100.0,25.8733,26.0311,25.8507,25.9334,87100.0
2012-07-13 09:55:00,34.52,34.73,34.44,34.59,57700.0,25.9409,26.0987,25.8808,25.9935,57700.0
2012-07-13 10:00:00,34.6,34.66,34.5,34.66,87600.0,26.001,26.0461,25.9259,26.0461,87600.0
2012-07-13 10:05:00,34.66,34.77,34.58,34.64,44800.0,26.0461,26.1288,25.986,26.0311,44800.0
2012-07-13 10:10:00,34.64,34.65,34.44,34.48,49500.0,26.0311,26.0386,25.8808,25.9108,49500.0
2012-07-13 10:15:00,34.48,34.5,34.29,34.3,37400.0,25.9108,25.9259,25.7681,25.7756,37400.0
2012-07-13 10:20:00,34.32,34.38,34.29,34.38,37100.0,25.7906,25.8357,25.7681,25.8357,37100.0
2012-07-13 10:25:00,34.37,34.45,34.36,34.4,56700.0,25.8282,25.8883,25.8207,25.8507,56700.0
2012-07-13 10:30:00,34.4,34.56,34.39,34.56,88200.0,25.8507,25.971,25.8432,25.971,88200.0
2012-07-13 10:35:00,34.57,34.75,34.55,34.73,47200.0,25.9785,26.1137,25.9634,26.0987,47200.0
2012-07-13 10:40:00,34.71,34.84,34.69,34.69,39300.0,26.0837,26.1814,26.0686,26.0686,39300.0
2012-07-13 10:45:00,34.68,34.71,34.66,34.68,21300.0,26.0611,26.0837,26.0461,26.0611,21300.0
2012-07-13 10:50:00,34.68,34.78,34.67,34.76,30900.0,26.0611,26.1363,26.0536,26.1212,30900.0
2012-07-13 10:55:00,34.74,34.74,34.66,34.68,18700.0,26.1062,26.1062,26.0461,26.0611,18700.0
2012-07-13 11:00:00,34.67,34.71,34.67,34.7,23600.0,26.0536,26.0837,26.0536,26.0762,23600.0
2012-07-13 11:05:00,34.68,34.75,34.62,34.74,40700.0,26.0611,26.1137,26.016,26.1062,40700.0
2012-07-13 11:10:00,34.73,34.75,34.61,34.67,20400.0,26.0987,26.1137,26.0085,26.0536,20400.0
2012-07-13 11:15:00,34.66,34.75,34.64,34.72,18500.0,26.0461,26.1137,26.0311,26.0912,18500.0
2012-07-13 11:20:00,34.71,34.71,34.66,34.67,10200.0,26.0837,26.0837,26.0461,26.0536,10200.0
2012-07-13 11:25:00,34.66,34.68,34.59,34.59,13300.0,26.0461,26.0611,25.9935,25.9935,13300.0
2012-07-13 11:30:00,34.6,34.72,34.59,34.7,31800.0,26.001,26.0912,25.9935,26.0762,31800.0
2012-07-13 11:35:00,34.7,34.7,34.62,34.62,28700.0,26.0762,26.0762,26.016,26.016,28700.0
2012-07-13 11:40:00,34.63,34.63,34.56,34.61,18100.0,26.0236,26.0236,25.971,26.0085,18100.0
2012-07-13 11:45:00,34.62,34.73,34.62,34.64,20600.0,26.016,26.0987,26.016,26.0311,20600.0
2012-07-13 11:50:00,34.64,34.68,34.63,34.63,18700.0,26.0311,26.0611,26.0236,26.0236,18700.0
2012-07-13 11:55:00,34.64,34.72,34.64,34.72,10300.0,26.0311,26.0912,26.0311,26.0912,10300.0
2012-07-13 12:00:00,34.72,34.75,34.69,34.75,7800.0,26.0912,26.1137,26.0686,26.1137,7800.0
2012-07-13 12:05:00,34.74,34.82,34.72,34.82,16300.0,26.1062,26.1663,26.0912,26.1663,16300.0
2012-07-13 12:10:00,34.81,34.88,34.77,34.84,21600.0,26.1588,26.2114,26.1288,26.1814,21600.0
2012-07-13 12:15:00,34.84,34.89,34.82,34.88,12500.0,26.1814,26.2189,26.1663,26.2114,12500.0
2012-07-13 12:20:00,34.87,35.0,34.84,35.0,41200.0,26.2039,26.3016,26.1814,26.3016,41200.0
2012-07-13 12:25:00,35.0,35.06,34.96,34.97,32300.0,26.3016,26.3467,26.2715,26.2791,32300.0
2012-07-13 12:30:00,34.96,34.96,34.85,34.85,30200.0,26.2715,26.2715,26.1889,26.1889,30200.0
2012-07-13 12:35:00,34.86,34.86,34.78,34.83,25400.0,26.1964,26.1964,26.1363,26.1738,25400.0
2012-07-13 12:40:00,34.84,34.84,34.78,34.78,6300.0,26.1814,26.1814,26.1363,26.1363,6300.0
2012-07-13 12:45:00,34.77,34.77,34.73,34.75,15300.0,26.1288,26.1288,26.0987,26.1137,15300.0
2012-07-13 12:50:00,34.74,34.76,34.72,34.75,9900.0,26.1062,26.1212,26.0912,26.1137,9900.0
2012-07-13 12:55:00,34.74,34.75,34.69,34.73,14200.0,26.1062,26.1137,26.0686,26.0987,14200.0
2012-07-13 13:00:00,34.71,34.71,34.65,34.65,6300.0,26.0837,26.0837,26.0386,26.0386,6300.0
2012-07-13 13:05:00,34.64,34.76,34.63,34.75,23600.0,26.0311,26.1212,26.0236,26.1137,23600.0
2012-07-13 13:10:00,34.75,34.83,34.73,34.81,21700.0,26.1137,26.1738,26.0987,26.1588,21700.0
2012-07-13 13:15:00,34.81,34.83,34.76,34.76,7600.0,26.1588,26.1738,26.1212,26.1212,7600.0
2012-07-13 13:20:00,34.77,34.78,34.72,34.74,13500.0,26.1288,26.1363,26.0912,26.1062,13500.0
2012-07-13 13:25:00,34.73,34.73,34.67,34.69,14500.0,26.0987,26.0987,26.0536,26.0686,14500.0
2012-07-13 13:30:00,34.69,34.76,34.69,34.76,30500.0,26.0686,26.1212,26.0686,26.1212,30500.0
2012-07-13 13:35:00,34.75,34.81,34.74,34.81,32100.0,26.1137,26.1588,26.1062,26.1588,32100.0
2012-07-13 13:40:00,34.81,34.81,34.77,34.8,15200.0,26.1588,26.1588,26.1288,26.1513,15200.0
2012-07-13 13:45:00,34.8,34.8,34.78,34.79,6400.0,26.1513,26.1513,26.1363,26.1438,6400.0
2012-07-13 13:50:00,34.79,34.81,34.76,34.8,17200.0,26.1438,26.1588,26.1212,26.1513,17200.0
2012-07-13 13:55:00,34.81,34.9,34.78,34.87,78900.0,26.1588,26.2265,26.1363,26.2039,78900.0
2012-07-13 14:00:00,34.87,34.92,34.84,34.84,17900.0,26.2039,26.2415,26.1814,26.1814,17900.0
2012-07-13 14:05:00,34.85,34.97,34.84,34.97,73100.0,26.1889,26.2791,26.1814,26.2791,73100.0
2012-07-13 14:10:00,34.96,35.0,34.96,35.0,31400.0,26.2715,26.3016,26.2715,26.3016,31400.0
2012-07-13 14:15:00,35.0,35.11,34.99,35.11,134200.0,26.3016,26.3843,26.2941,26.3843,134200.0
2012-07-13 14:20:00,35.11,35.22,35.1,35.17,177600.0,26.3843,26.4669,26.3767,26.4294,177600.0
2012-07-13 14:25:00,35.17,35.19,35.15,35.19,29500.0,26.4294,26.4444,26.4143,26.4444,29500.0
2012-07-13 14:30:00,35.18,35.36,35.18,35.35,103900.0,26.4369,26.5721,26.4369,26.5646,103900.0
2012-07-13 14:35:00,35.35,35.39,35.31,35.39,63900.0,26.5646,26.5947,26.5346,26.5947,63900.0
2012-07-13 14:40:00,35.39,35.4,35.31,35.34,56800.0,26.5947,26.6022,26.5346,26.5571,56800.0
2012-07-13 14:45:00,35.34,35.55,35.34,35.53,128800.0,26.5571,26.7149,26.5571,26.6999,128800.0
2012-07-13 14:50:00,35.52,35.52,35.42,35.5,62900.0,26.6924,26.6924,26.6172,26.6773,62900.0
2012-07-13 14:55:00,35.49,35.52,35.45,35.46,50900.0,26.6698,26.6924,26.6398,26.6473,50900.0
2012-07-13 15:00:00,35.45,35.55,35.41,35.47,89600.0,26.6398,26.7149,26.6097,26.6548,89600.0
2012-07-13 15:05:00,35.47,35.53,35.43,35.52,89900.0,26.6548,26.6999,26.6247,26.6924,89900.0
2012-07-13 15:10:00,35.52,35.71,35.51,35.69,113400.0,26.6924,26.8351,26.6849,26.8201,113400.0
2012-07-13 15:15:00,35.69,35.7,35.59,35.6,70000.0,26.8201,26.8276,26.745,26.7525,70000.0
2012-07-13 15:20:00,35.6,35.61,35.49,35.58,94600.0,26.7525,26.76,26.6698,26.7375,94600.0
2012-07-13 15:25:00,35.58,35.59,35.5,35.55,52400.0,26.7375,26.745,26.6773,26.7149,52400.0
2012-07-13 15:30:00,35.55,35.63,35.51,35.56,81300.0,26.7149,26.775,26.6849,26.7224,81300.0
2012-07-13 15:35:00,35.56,35.61,35.48,35.48,52800.0,26.7224,26.76,26.6623,26.6623,52800.0
2012-07-13 15:40:00,35.49,35.52,35.46,35.49,115900.0,26.6698,26.6924,26.6473,26.6698,115900.0
2012-07-13 15:45:00,35.48,35.5,35.35,35.39,155700.0,26.6623,26.6773,26.5646,26.5947,155700.0
2012-07-13 15:50:00,35.39,35.45,35.35,35.41,160300.0,26.5947,26.6398,26.5646,26.6097,160300.0
2012-07-13 15:55:00,35.4,35.51,35.37,35.45,336600.0,26.6022,26.6849,26.5796,26.6398,336600.0
2012-07-16 09:30:00,35.41,35.52,34.9,34.93,86600.0,26.6097,26.6924,26.2265,26.249,86600.0
2012-07-16 09:35:00,34.98,34.99,34.71,34.71,27600.0,26.2866,26.2941,26.0837,26.0837,27600.0
2012-07-16 09:40:00,34.7,34.85,34.51,34.81,47400.0,26.0762,26.1889,25.9334,26.1588,47400.0
2012-07-16 09:45:00,34.82,34.89,34.66,34.78,39100.0,26.1663,26.2189,26.0461,26.1363,39100.0
2012-07-16 09:50:00,34.77,34.77,34.59,34.59,66900.0,26.1288,26.1288,25.9935,25.9935,66900.0
2012-07-16 09:55:00,34.58,34.7,34.5,34.56,29100.0,25.986,26.0762,25.9259,25.971,29100.0
2012-07-16 10:00:00,34.56,34.72,34.47,34.7,49600.0,25.971,26.0912,25.9033,26.0762,49600.0
2012-07-16 10:05:00,34.69,34.7,34.62,34.68,54200.0,26.0686,26.0762,26.016,26.0611,54200.0
2012-07-16 10:10:00,34.7,34.87,34.68,34.86,28300.0,26.0762,26.2039,26.0611,26.1964,28300.0
2012-07-16 10:15:00,34.85,34.93,34.83,34.92,26700.0,26.1889,26.249,26.1738,26.2415,26700.0
2012-07-16 10:20:00,34.93,35.05,34.92,35.02,64400.0,26.249,26.3392,26.2415,26.3166,64400.0
2012-07-16 10:25:00,35.01,35.08,34.98,35.07,26200.0,26.3091,26.3617,26.2866,26.3542,26200.0
2012-07-16 10:30:00,35.06,35.12,35.04,35.07,51700.0,26.3467,26.3918,26.3317,26.3542,51700.0
2012-07-16 10:35:00,35.06,35.28,35.06,35.2,36200.0,26.3467,26.512,26.3467,26.4519,36200.0
2012-07-16 10:40:00,35.19,35.2,35.01,35.04,60100.0,26.4444,26.4519,26.3091,26.3317,60100.0
2012-07-16 10:45:00,35.03,35.11,35.0,35.04,22100.0,26.3241,26.3843,26.3016,26.3317,22100.0
2012-07-16 10:50:00,35.01,35.08,35.01,35.05,13700.0,26.3091,26.3617,26.3091,26.3392,13700.0
2012-07-16 10:55:00,35.06,35.08,35.02,35.03,13600.0,26.3467,26.3617,26.3166,26.3241,13600.0
2012-07-16 11:00:00,35.02,35.03,34.95,35.0,18600.0,26.3166,26.3241,26.264,26.3016,18600.0
2012-07-16 11:05:00,35.0,35.01,34.98,35.0,11600.0,26.3016,26.3091,26.2866,26.3016,11600.0
2012-07-16 11:10:00,35.02,35.14,35.02,35.14,21000.0,26.3166,26.4068,26.3166,26.4068,21000.0
2012-07-16 11:15:00,35.15,35.26,35.15,35.26,28100.0,26.4143,26.497,26.4143,26.497,28100.0
2012-07-16 11:20:00,35.27,35.27,35.2,35.24,12900.0,26.5045,26.5045,26.4519,26.482,12900.0
2012-07-16 11:25:00,35.23,35.23,35.14,35.15,18400.0,26.4744,26.4744,26.4068,26.4143,18400.0
2012-07-16 11:30:00,35.14,35.16,35.02,35.03,29500.0,26.4068,26.4218,26.3166,26.3241,29500.0
2012-07-16 11:35:00,35.02,35.07,35.02,35.07,12300.0,26.3166,26.3542,26.3166,26.3542,12300.0
2012-07-16 11:40:00,35.06,35.07,35.01,35.05,9900.0,26.3467,26.3542,26.3091,26.3392,9900.0
2012-07-16 11:45:00,35.03,35.08,34.95,34.98,25600.0,26.3241,26.3617,26.264,26.2866,25600.0
2012-07-16 11:50:00,34.98,35.0,34.95,34.99,20100.0,26.2866,26.3016,26.264,26.2941,20100.0
2012-07-16 11:55:00,35.0,35.0,34.93,34.97,20400.0,26.3016,26.3016,26.249,26.2791,20400.0
2012-07-16 12:00:00,34.97,35.03,34.95,35.01,16900.0,26.2791,26.3241,26.264,26.3091,16900.0
2012-07-16 12:05:00,35.01,35.05,35.0,35.01,17800.0,26.3091,26.3392,26.3016,26.3091,17800.0
2012-07-16 12:10:00,35.02,35.04,34.98,34.99,13400.0,26.3166,26.3317,26.2866,26.2941,13400.0
2012-07-16 12:15:00,35.0,35.02,34.94,34.99,28000.0,26.3016,26.3166,26.2565,26.2941,28000.0
2012-07-16 12:20:00,34.98,35.01,34.97,34.97,11500.0,26.2866,26.3091,26.2791,26.2791,11500.0
2012-07-16 12:25:00,34.97,34.98,34.91,34.95,11200.0,26.2791,26.2866,26.234,26.264,11200.0
2012-07-16 12:30:00,34.96,35.0,34.9,34.91,16500.0,26.2715,26.3016,26.2265,26.234,16500.0
2012-07-16 12:35:00,34.91,34.91,34.78,34.83,17700.0,26.234,26.234,26.1363,26.1738,17700.0
2012-07-16 12:40:00,34.84,34.95,34.83,34.93,62400.0,26.1814,26.264,26.1738,26.249,62400.0
2012-07-16 12:45:00,34.93,34.94,34.88,34.89,38500.0,26.249,26.2565,26.2114,26.2189,38500.0
2012-07-16 12:50:00,34.9,34.93,34.88,34.91,22800.0,26.2265,26.249,26.2114,26.234,22800.0
2012-07-16 12:55:00,34.91,34.92,34.88,34.9,14400.0,26.234,26.2415,26.2114,26.2265,14400.0
2012-07-16 13:00:00,34.9,34.93,34.86,34.9,24500.0,26.2265,26.249,26.1964,26.2265,24500.0
2012-07-16 13:05:00,34.91,34.91,34.87,34.87,9000.0,26.234,26.234,26.2039,26.2039,9000.0
2012-07-16 13:10:00,34.88,34.89,34.86,34.88,10100.0,26.2114,26.2189,26.1964,26.2114,10100.0
2012-07-16 13:15:00,34.89,34.89,34.79,34.79,8700.0,26.2189,26.2189,26.1438,26.1438,8700.0
2012-07-16 13:20:00,34.79,34.8,34.74,34.77,12900.0,26.1438,26.1513,26.1062,26.1288,12900.0
2012-07-16 13:25:00,34.76,34.82,34.75,34.75,15600.0,26.1212,26.1663,26.1137,26.1137,15600.0
2012-07-16 13:30:00,34.74,34.76,34.69,34.7,60500.0,26.1062,26.1212,26.0686,26.0762,60500.0
2012-07-16 13:35:00,34.7,34.72,34.67,34.67,20800.0,26.0762,26.0912,26.0536,26.0536,20800.0
2012-07-16 13:40:00,34.67,34.69,34.62,34.65,20800.0,26.0536,26.0686,26.016,26.0386,20800.0
2012-07-16 13:45:00,34.65,34.7,34.64,34.65,32100.0,26.0386,26.0762,26.0311,26.0386,32100.0
2012-07-16 13:50:00,34.65,34.69,34.65,34.66,24500.0,26.0386,26.0686,26.0386,26.0461,24500.0
2012-07-16 13:55:00,34.67,34.74,34.65,34.65,49600.0,26.0536,26.1062,26.0386,26.0386,49600.0
2012-07-16 14:00:00,34.65,34.73,34.65,34.72,58400.0,26.0386,26.0987,26.0386,26.0912,58400.0
2012-07-16 14:05:00,34.73,34.85,34.73,34.83,34700.0,26.0987,26.1889,26.0987,26.1738,34700.0
2012-07-16 14:10:00,34.84,34.84,34.72,34.73,86100.0,26.1814,26.1814,26.0912,26.0987,86100.0
2012-07-16 14:15:00,34.73,34.77,34.72,34.76,19000.0,26.0987,26.1288,26.0912,26.1212,19000.0
2012-07-16 14:20:00,34.76,34.77,34.74,34.74,6300.0,26.1212,26.1288,26.1062,26.1062,6300.0
2012-07-16 14:25:00,34.74,34.74,34.7,34.71,19500.0,26.1062,26.1062,26.0762,26.0837,19500.0
2012-07-16 14:30:00,34.72,34.72,34.68,34.68,24400.0,26.0912,26.0912,26.0611,26.0611,24400.0
2012-07-16 14:35:00,34.67,34.74,34.66,34.66,27400.0,26.0536,26.1062,26.0461,26.0461,27400.0
2012-07-16 14:40:00,34.66,34.74,34.57,34.59,288100.0,26.0461,26.1062,25.9785,25.9935,288100.0
2012-07-16 14:45:00,34.59,34.62,34.55,34.56,17400.0,25.9935,26.016,25.9634,25.971,17400.0
2012-07-16 14:50:00,34.57,34.57,34.46,34.47,15700.0,25.9785,25.9785,25.8958,25.9033,15700.0
2012-07-16 14:55:00,34.48,34.53,34.47,34.53,16000.0,25.9108,25.9484,25.9033,25.9484,16000.0
2012-07-16 15:00:00,34.54,34.54,34.46,34.52,25600.0,25.9559,25.9559,25.8958,25.9409,25600.0
2012-07-16 15:05:00,34.52,34.52,34.46,34.46,24600.0,25.9409,25.9409,25.8958,25.8958,24600.0
2012-07-16 15:10:00,34.46,34.48,34.43,34.47,32200.0,25.8958,25.9108,25.8733,25.9033,32200.0
2012-07-16 15:15:00,34.48,34.5,34.47,34.48,14600.0,25.9108,25.9259,25.9033,25.9108,14600.0
2012-07-16 15:20:00,34.48,34.48,34.45,34.46,17800.0,25.9108,25.9108,25.8883,25.8958,17800.0
2012-07-16 15:25:00,34.47,34.47,34.3,34.3,58200.0,25.9033,25.9033,25.7756,25.7756,58200.0
2012-07-16 15:30:00,34.31,34.35,34.27,34.34,84800.0,25.7831,25.8131,25.753,25.8056,84800.0
2012-07-16 15:35:00,34.34,34.34,34.16,34.2,111100.0,25.8056,25.8056,25.6704,25.7004,111100.0
2012-07-16 15:40:00,34.2,34.27,34.1,34.27,126500.0,25.7004,25.753,25.6253,25.753,126500.0
2012-07-16 15:45:00,34.27,34.4,34.27,34.36,84400.0,25.753,25.8507,25.753,25.8207,84400.0
2012-07-16 15:50:00,34.36,34.41,34.3,34.38,91400.0,25.8207,25.8582,25.7756,25.8357,91400.0
2012-07-16 15:55:00,34.38,34.39,34.28,34.35,157500.0,25.8357,25.8432,25.7605,25.8131,157500.0
2012-07-17 09:30:00,34.65,35.02,34.63,35.0,32800.0,26.0386,26.3166,26.0236,26.3016,32800.0
2012-07-17 09:35:00,34.99,34.99,34.57,34.62,57700.0,26.2941,26.2941,25.9785,26.016,57700.0
2012-07-17 09:40:00,34.65,34.76,34.38,34.49,43700.0,26.0386,26.1212,25.8357,25.9183,43700.0
2012-07-17 09:45:00,34.47,34.63,34.2,34.41,60500.0,25.9033,26.0236,25.7004,25.8582,60500.0
2012-07-17 09:50:00,34.4,34.4,34.05,34.06,34900.0,25.8507,25.8507,25.5877,25.5952,34900.0
2012-07-17 09:55:00,34.07,34.2,33.97,34.19,41800.0,25.6027,25.7004,25.5276,25.6929,41800.0
2012-07-17 10:00:00,34.17,34.17,33.91,33.94,29700.0,25.6779,25.6779,25.4825,25.505,29700.0
2012-07-17 10:05:00,33.94,33.96,33.77,33.87,46700.0,25.505,25.5201,25.3773,25.4524,46700.0
2012-07-17 10:10:00,33.89,34.04,33.78,33.99,25600.0,25.4675,25.5802,25.3848,25.5426,25600.0
2012-07-17 10:15:00,33.96,34.01,33.86,33.92,14400.0,25.5201,25.5576,25.4449,25.49,14400.0
2012-07-17 10:20:00,33.94,34.06,33.87,34.02,29200.0,25.505,25.5952,25.4524,25.5652,29200.0
2012-07-17 10:25:00,34.03,34.15,34.02,34.15,30400.0,25.5727,25.6628,25.5652,25.6628,30400.0
2012-07-17 10:30:00,34.14,34.26,34.06,34.19,32300.0,25.6553,25.7455,25.5952,25.6929,32300.0
2012-07-17 10:35:00,34.19,34.23,34.13,34.17,62500.0,25.6929,25.723,25.6478,25.6779,62500.0
2012-07-17 10:40:00,34.17,34.29,34.14,34.15,48700.0,25.6779,25.7681,25.6553,25.6628,48700.0
2012-07-17 10:45:00,34.17,34.32,34.15,34.3,35100.0,25.6779,25.7906,25.6628,25.7756,35100.0
2012-07-17 10:50:00,34.3,34.34,34.23,34.3,27100.0,25.7756,25.8056,25.723,25.7756,27100.0
2012-07-17 10:55:00,34.3,34.41,34.29,34.34,13000.0,25.7756,25.8582,25.7681,25.8056,13000.0
2012-07-17 11:00:00,34.36,34.41,34.27,34.31,292400.0,25.8207,25.8582,25.753,25.7831,292400.0
2012-07-17 11:05:00,34.32,34.6,34.32,34.57,43100.0,25.7906,26.001,25.7906,25.9785,43100.0
2012-07-17 11:10:00,34.58,34.71,34.48,34.66,34300.0,25.986,26.0837,25.9108,26.0461,34300.0
2012-07-17 11:15:00,34.64,34.68,34.53,34.55,22300.0,26.0311,26.0611,25.9484,25.9634,22300.0
2012-07-17 11:20:00,34.55,34.61,34.53,34.6,20200.0,25.9634,26.0085,25.9484,26.001,20200.0
2012-07-17 11:25:00,34.6,34.67,34.59,34.61,14200.0,26.001,26.0536,25.9935,26.0085,14200.0
2012-07-17 11:30:00,34.62,34.65,34.57,34.63,11000.0,26.016,26.0386,25.9785,26.0236,11000.0
2012-07-17 11:35:00,34.62,34.83,34.61,34.79,28700.0,26.016,26.1738,26.0085,26.1438,28700.0
2012-07-17 11:40:00,34.77,34.83,34.74,34.83,18500.0,26.1288,26.1738,26.1062,26.1738,18500.0
2012-07-17 11:45:00,34.83,34.94,34.83,34.94,58200.0,26.1738,26.2565,26.1738,26.2565,58200.0
2012-07-17 11:50:00,34.94,34.94,34.83,34.87,9100.0,26.2565,26.2565,26.1738,26.2039,9100.0
2012-07-17 11:55:00,34.87,35.0,34.85,34.98,29700.0,26.2039,26.3016,26.1889,26.2866,29700.0
2012-07-17 12:00:00,34.98,35.11,34.98,35.1,34100.0,26.2866,26.3843,26.2866,26.3767,34100.0
2012-07-17 12:05:00,35.11,35.18,35.11,35.14,16100.0,26.3843,26.4369,26.3843,26.4068,16100.0
2012-07-17 12:10:00,35.13,35.18,35.07,35.09,17000.0,26.3993,26.4369,26.3542,26.3692,17000.0
2012-07-17 12:15:00,35.1,35.1,35.06,35.08,19800.0,26.3767,26.3767,26.3467,26.3617,19800.0
2012-07-17 12:20:00,35.1,35.21,35.09,35.17,30700.0,26.3767,26.4594,26.3692,26.4294,30700.0
2012-07-17 12:25:00,35.15,35.18,35.11,35.13,61300.0,26.4143,26.4369,26.3843,26.3993,61300.0
2012-07-17 12:30:00,35.14,35.21,35.13,35.13,19900.0,26.4068,26.4594,26.3993,26.3993,19900.0
2012-07-17 12:35:00,35.13,35.17,35.13,35.14,5000.0,26.3993,26.4294,26.3993,26.4068,5000.0
2012-07-17 12:40:00,35.14,35.16,35.13,35.15,12100.0,26.4068,26.4218,26.3993,26.4143,12100.0
2012-07-17 12:45:00,35.16,35.19,35.14,35.15,12800.0,26.4218,26.4444,26.4068,26.4143,12800.0
2012-07-17 12:50:00,35.16,35.21,35.15,35.21,23100.0,26.4218,26.4594,26.4143,26.4594,23100.0
2012-07-17 12:55:00,35.21,35.22,35.07,35.07,41500.0,26.4594,26.4669,26.3542,26.3542,41500.0
2012-07-17 13:00:00,35.07,35.16,35.07,35.15,10800.0,26.3542,26.4218,26.3542,26.4143,10800.0
2012-07-17 13:05:00,35.14,35.18,35.14,35.18,12600.0,26.4068,26.4369,26.4068,26.4369,12600.0
2012-07-17 13:10:00,35.18,35.18,35.13,35.16,8100.0,26.4369,26.4369,26.3993,26.4218,8100.0
2012-07-17 13:15:00,35.15,35.2,35.15,35.18,5400.0,26.4143,26.4519,26.4143,26.4369,5400.0
2012-07-17 13:20:00,35.18,35.25,35.14,35.25,13600.0,26.4369,26.4895,26.4068,26.4895,13600.0
2012-07-17 13:25:00,35.25,35.34,35.24,35.34,23800.0,26.4895,26.5571,26.482,26.5571,23800.0
2012-07-17 13:30:00,35.33,35.46,35.33,35.4,29100.0,26.5496,26.6473,26.5496,26.6022,29100.0
2012-07-17 13:35:00,35.41,35.41,35.33,35.34,34900.0,26.6097,26.6097,26.5496,26.5571,34900.0
2012-07-17 13:40:00,35.34,35.45,35.33,35.41,19400.0,26.5571,26.6398,26.5496,26.6097,19400.0
2012-07-17 13:45:00,35.4,35.44,35.39,35.41,10500.0,26.6022,26.6322,26.5947,26.6097,10500.0
2012-07-17 13:50:00,35.41,35.41,35.35,35.37,14600.0,26.6097,26.6097,26.5646,26.5796,14600.0
2012-07-17 13:55:00,35.36,35.37,35.31,35.32,11800.0,26.5721,26.5796,26.5346,26.5421,11800.0
2012-07-17 14:00:00,35.32,35.32,35.25,35.29,18100.0,26.5421,26.5421,26.4895,26.5195,18100.0
2012-07-17 14:05:00,35.28,35.3,35.22,35.22,17700.0,26.512,26.527,26.4669,26.4669,17700.0
2012-07-17 14:10:00,35.23,35.32,35.22,35.32,27100.0,26.4744,26.5421,26.4669,26.5421,27100.0
2012-07-17 14:15:00,35.31,35.36,35.27,35.34,29600.0,26.5346,26.5721,26.5045,26.5571,29600.0
2012-07-17 14:20:00,35.33,35.39,35.31,35.37,14900.0,26.5496,26.5947,26.5346,26.5796,14900.0
2012-07-17 14:25:00,35.36,35.4,35.35,35.4,39500.0,26.5721,26.6022,26.5646,26.6022,39500.0
2012-07-17 14:30:00,35.4,35.41,35.33,35.35,16700.0,26.6022,26.6097,26.5496,26.5646,16700.0
2012-07-17 14:35:00,35.34,35.35,35.29,35.31,15500.0,26.5571,26.5646,26.5195,26.5346,15500.0
2012-07-17 14:40:00,35.31,35.36,35.3,35.33,14700.0,26.5346,26.5721,26.527,26.5496,14700.0
2012-07-17 14:45:00,35.33,35.4,35.32,35.35,32900.0,26.5496,26.6022,26.5421,26.5646,32900.0
2012-07-17 14:50:00,35.36,35.42,35.34,35.42,17300.0,26.5721,26.6172,26.5571,26.6172,17300.0
2012-07-17 14:55:00,35.41,35.5,35.41,35.44,44800.0,26.6097,26.6773,26.6097,26.6322,44800.0
2012-07-17 15:00:00,35.43,35.51,35.42,35.44,33200.0,26.6247,26.6849,26.6172,26.6322,33200.0
2012-07-17 15:05:00,35.44,35.49,35.4,35.44,46900.0,26.6322,26.6698,26.6022,26.6322,46900.0
2012-07-17 15:10:00,35.43,35.44,35.32,35.33,31600.0,26.6247,26.6322,26.5421,26.5496,31600.0
2012-07-17 15:15:00,35.33,35.43,35.33,35.41,22800.0,26.5496,26.6247,26.5496,26.6097,22800.0
2012-07-17 15:20:00,35.41,35.41,35.35,35.36,19700.0,26.6097,26.6097,26.5646,26.5721,19700.0
2012-07-17 15:25:00,35.36,35.36,35.28,35.34,70900.0,26.5721,26.5721,26.512,26.5571,70900.0
2012-07-17 15:30:00,35.34,35.45,35.34,35.4,50700.0,26.5571,26.6398,26.5571,26.6022,50700.0
2012-07-17 15:35:00,35.4,35.4,35.27,35.31,72600.0,26.6022,26.6022,26.5045,26.5346,72600.0
2012-07-17 15:40:00,35.3,35.37,35.3,35.34,54900.0,26.527,26.5796,26.527,26.5571,54900.0
2012-07-17 15:45:00,35.35,35.41,35.31,35.37,67000.0,26.5646,26.6097,26.5346,26.5796,67000.0
2012-07-17 15:50:00,35.37,35.4,35.34,35.35,76400.0,26.5796,26.6022,26.5571,26.5646,76400.0
2012-07-17 15:55:00,35.35,35.39,35.32,35.39,114600.0,26.5646,26.5947,26.5421,26.5947,114600.0
2012-07-18 09:30:00,35.08,35.26,35.04,35.08,29400.0,26.3617,26.497,26.3317,26.3617,29400.0
2012-07-18 09:35:00,35.09,35.12,35.05,35.09,36100.0,26.3692,26.3918,26.3392,26.3692,36100.0
2012-07-18 09:40:00,35.06,35.15,35.05,35.11,16500.0,26.3467,26.4143,26.3392,26.3843,16500.0
2012-07-18 09:45:00,35.12,35.21,35.03,35.16,17300.0,26.3918,26.4594,26.3241,26.4218,17300.0
2012-07-18 09:50:00,35.19,35.27,35.05,35.24,14400.0,26.4444,26.5045,26.3392,26.482,14400.0
2012-07-18 09:55:00,35.25,35.39,35.24,35.26,37200.0,26.4895,26.5947,26.482,26.497,37200.0
2012-07-18 10:00:00,35.27,35.55,35.25,35.45,27500.0,26.5045,26.7149,26.4895,26.6398,27500.0
2012-07-18 10:05:00,35.44,35.46,35.3,35.35,21600.0,26.6322,26.6473,26.527,26.5646,21600.0
2012-07-18 10:10:00,35.35,35.51,35.33,35.33,27800.0,26.5646,26.6849,26.5496,26.5496,27800.0
2012-07-18 10:15:00,35.33,35.46,35.33,35.36,31700.0,26.5496,26.6473,26.5496,26.5721,31700.0
2012-07-18 10:20:00,35.38,35.42,35.29,35.3,38400.0,26.5872,26.6172,26.5195,26.527,38400.0
2012-07-18 10:25:00,35.31,35.36,35.27,35.27,35900.0,26.5346,26.5721,26.5045,26.5045,35900.0
2012-07-18 10:30:00,35.3,35.33,35.27,35.3,10400.0,26.527,26.5496,26.5045,26.527,10400.0
2012-07-18 10:35:00,35.3,35.32,35.26,35.28,29200.0,26.527,26.5421,26.497,26.512,29200.0
2012-07-18 10:40:00,35.3,35.35,35.27,35.33,26400.0,26.527,26.5646,26.5045,26.5496,26400.0
2012-07-18 10:45:00,35.33,35.33,35.26,35.27,21600.0,26.5496,26.5496,26.497,26.5045,21600.0
2012-07-18 10:50:00,35.29,35.3,35.22,35.26,11300.0,26.5195,26.527,26.4669,26.497,11300.0
2012-07-18 10:55:00,35.26,35.29,35.15,35.16,19700.0,26.497,26.5195,26.4143,26.4218,19700.0
2012-07-18 11:00:00,35.16,35.29,35.15,35.25,57400.0,26.4218,26.5195,26.4143,26.4895,57400.0
2012-07-18 11:05:00,35.24,35.28,35.22,35.25,41100.0,26.482,26.512,26.4669,26.4895,41100.0
2012-07-18 11:10:00,35.24,35.27,35.21,35.26,40500.0,26.482,26.5045,26.4594,26.497,40500.0
2012-07-18 11:15:00,35.25,35.25,35.15,35.19,37200.0,26.4895,26.4895,26.4143,26.4444,37200.0
2012-07-18 11:20:00,35.19,35.23,35.18,35.21,17400.0,26.4444,26.4744,26.4369,26.4594,17400.0
2012-07-18 11:25:00,35.22,35.25,35.18,35.21,125400.0,26.4669,26.4895,26.4369,26.4594,125400.0
2012-07-18 11:30:00,35.22,35.31,35.21,35.27,47200.0,26.4669,26.5346,26.4594,26.5045,47200.0
2012-07-18 11:35:00,35.26,35.45,35.26,35.44,22600.0,26.497,26.6398,26.497,26.6322,22600.0
2012-07-18 11:40:00,35.43,35.74,35.42,35.71,114900.0,26.6247,26.8577,26.6172,26.8351,114900.0
2012-07-18 11:45:00,35.71,35.85,35.69,35.85,49500.0,26.8351,26.9404,26.8201,26.9404,49500.0
2012-07-18 11:50:00,35.84,35.95,35.76,35.95,73900.0,26.9328,27.0155,26.8727,27.0155,73900.0
2012-07-18 11:55:00,35.95,36.04,35.89,36.04,52400.0,27.0155,27.0831,26.9704,27.0831,52400.0
2012-07-18 12:00:00,36.03,36.11,35.94,35.94,63700.0,27.0756,27.1357,27.008,27.008,63700.0
2012-07-18 12:05:00,35.93,36.03,35.92,35.98,32800.0,27.0005,27.0756,26.993,27.038,32800.0
2012-07-18 12:10:00,35.97,35.99,35.88,35.88,26600.0,27.0305,27.0456,26.9629,26.9629,26600.0
2012-07-18 12:15:00,35.88,35.96,35.83,35.93,34100.0,26.9629,27.023,26.9253,27.0005,34100.0
2012-07-18 12:20:00,35.94,36.04,35.94,35.98,31800.0,27.008,27.0831,27.008,27.038,31800.0
2012-07-18 12:25:00,35.97,35.99,35.93,35.98,12800.0,27.0305,27.0456,27.0005,27.038,12800.0
2012-07-18 12:30:00,35.98,36.01,35.94,35.96,20700.0,27.038,27.0606,27.008,27.023,20700.0
2012-07-18 12:35:00,35.95,35.98,35.92,35.95,15300.0,27.0155,27.038,26.993,27.0155,15300.0
2012-07-18 12:40:00,35.95,36.05,35.95,36.04,11100.0,27.0155,27.0906,27.0155,27.0831,11100.0
2012-07-18 12:45:00,36.05,36.08,35.94,35.94,22300.0,27.0906,27.1132,27.008,27.008,22300.0
2012-07-18 12:50:00,35.94,36.08,35.94,36.05,15700.0,27.008,27.1132,27.008,27.0906,15700.0
2012-07-18 12:55:00,36.04,36.12,36.03,36.12,22900.0,27.0831,27.1433,27.0756,27.1433,22900.0
2012-07-18 13:00:00,36.11,36.17,36.08,36.16,44500.0,27.1357,27.1808,27.1132,27.1733,44500.0
2012-07-18 13:05:00,36.15,36.4,36.11,36.4,124000.0,27.1658,27.3537,27.1357,27.3537,124000.0
2012-07-18 13:10:00,36.4,36.5,36.38,36.4,75200.0,27.3537,27.4288,27.3386,27.3537,75200.0
2012-07-18 13:15:00,36.4,36.41,36.24,36.25,23900.0,27.3537,27.3612,27.2334,27.2409,23900.0
2012-07-18 13:20:00,36.24,36.31,36.03,36.04,84500.0,27.2334,27.286,27.0756,27.0831,84500.0
2012-07-18 13:25:00,36.07,36.14,35.9,35.9,44700.0,27.1057,27.1583,26.9779,26.9779,44700.0
2012-07-18 13:30:00,35.9,35.94,35.8,35.87,49300.0,26.9779,27.008,26.9028,26.9554,49300.0
2012-07-18 13:35:00,35.87,35.87,35.77,35.81,28000.0,26.9554,26.9554,26.8802,26.9103,28000.0
2012-07-18 13:40:00,35.81,35.99,35.8,35.89,33600.0,26.9103,27.0456,26.9028,26.9704,33600.0
2012-07-18 13:45:00,35.88,35.91,35.86,35.87,18300.0,26.9629,26.9854,26.9479,26.9554,18300.0
2012-07-18 13:50:00,35.87,35.88,35.77,35.87,23800.0,26.9554,26.9629,26.8802,26.9554,23800.0
2012-07-18 13:55:00,35.89,35.98,35.84,35.96,28600.0,26.9704,27.038,26.9328,27.023,28600.0
2012-07-18 14:00:00,35.98,36.03,35.96,35.97,21000.0,27.038,27.0756,27.023,27.0305,21000.0
2012-07-18 14:05:00,35.98,36.01,35.92,35.92,24000.0,27.038,27.0606,26.993,26.993,24000.0
2012-07-18 14:10:00,35.93,35.93,35.87,35.88,26600.0,27.0005,27.0005,26.9554,26.9629,26600.0
2012-07-18 14:15:00,35.88,35.95,35.88,35.95,19900.0,26.9629,27.0155,26.9629,27.0155,19900.0
2012-07-18 14:20:00,35.95,36.03,35.94,36.02,23800.0,27.0155,27.0756,27.008,27.0681,23800.0
2012-07-18 14:25:00,36.02,36.08,36.0,36.03,25800.0,27.0681,27.1132,27.0531,27.0756,25800.0
2012-07-18 14:30:00,36.02,36.04,35.96,36.0,16700.0,27.0681,27.0831,27.023,27.0531,16700.0
2012-07-18 14:35:00,36.02,36.03,35.95,35.95,12200.0,27.0681,27.0756,27.0155,27.0155,12200.0
2012-07-18 14:40:00,35.95,35.99,35.92,35.97,78100.0,27.0155,27.0456,26.993,27.0305,78100.0
2012-07-18 14:45:00,35.97,36.02,35.94,35.98,32300.0,27.0305,27.0681,27.008,27.038,32300.0
2012-07-18 14:50:00,35.97,36.0,35.93,36.0,33000.0,27.0305,27.0531,27.0005,27.0531,33000.0
2012-07-18 14:55:00,36.01,36.01,35.95,35.99,12600.0,27.0606,27.0606,27.0155,27.0456,12600.0
2012-07-18 15:00:00,36.0,36.05,36.0,36.02,28100.0,27.0531,27.0906,27.0531,27.0681,28100.0
2012-07-18 15:05:00,36.03,36.05,35.94,36.0,26200.0,27.0756,27.0906,27.008,27.0531,26200.0
2012-07-18 15:10:00,35.99,36.05,35.97,35.99,25000.0,27.0456,27.0906,27.0305,27.0456,25000.0
2012-07-18 15:15:00,36.0,36.0,35.93,35.96,25900.0,27.0531,27.0531,27.0005,27.023,25900.0
2012-07-18 15:20:00,35.96,36.03,35.92,35.92,24400.0,27.023,27.0756,26.993,26.993,24400.0
2012-07-18 15:25:00,35.93,35.99,35.91,35.98,47800.0,27.0005,27.0456,26.9854,27.038,47800.0
2012-07-18 15:30:00,35.99,36.11,35.98,36.09,45400.0,27.0456,27.1357,27.038,27.1207,45400.0
2012-07-18 15:35:00,36.1,36.13,36.02,36.07,40800.0,27.1282,27.1508,27.0681,27.1057,40800.0
2012-07-18 15:40:00,36.06,36.1,36.02,36.06,52800.0,27.0982,27.1282,27.0681,27.0982,52800.0
2012-07-18 15:45:00,36.06,36.08,35.91,35.94,61800.0,27.0982,27.1132,26.9854,27.008,61800.0
2012-07-18 15:50:00,35.94,36.0,35.92,35.95,88900.0,27.008,27.0531,26.993,27.0155,88900.0
2012-07-18 15:55:00,35.95,35.97,35.88,35.94,197500.0,27.0155,27.0305,26.9629,27.008,197500.0
2012-07-19 09:30:00,36.0,36.0,35.61,35.68,76900.0,27.0531,27.0531,26.76,26.8126,76900.0
2012-07-19 09:35:00,35.7,35.89,35.7,35.82,25100.0,26.8276,26.9704,26.8276,26.9178,25100.0
2012-07-19 09:40:00,35.83,35.96,35.78,35.96,24800.0,26.9253,27.023,26.8877,27.023,24800.0
2012-07-19 09:45:00,35.95,36.0,35.85,35.99,32600.0,27.0155,27.0531,26.9404,27.0456,32600.0
2012-07-19 09:50:00,36.0,36.23,36.0,36.12,39300.0,27.0531,27.2259,27.0531,27.1433,39300.0
2012-07-19 09:55:00,36.12,36.21,36.08,36.19,18700.0,27.1433,27.2109,27.1132,27.1959,18700.0
2012-07-19 10:00:00,36.15,36.17,35.93,36.05,23600.0,27.1658,27.1808,27.0005,27.0906,23600.0
2012-07-19 10:05:00,36.03,36.15,35.98,36.15,68600.0,27.0756,27.1658,27.038,27.1658,68600.0
2012-07-19 10:10:00,36.14,36.16,35.96,36.04,65900.0,27.1583,27.1733,27.023,27.0831,65900.0
2012-07-19 10:15:00,36.02,36.07,35.99,36.07,22500.0,27.0681,27.1057,27.0456,27.1057,22500.0
2012-07-19 10:20:00,36.06,36.08,35.97,36.05,46100.0,27.0982,27.1132,27.0305,27.0906,46100.0
2012-07-19 10:25:00,36.07,36.08,36.02,36.03,24400.0,27.1057,27.1132,27.0681,27.0756,24400.0
2012-07-19 10:30:00,36.04,36.16,36.03,36.13,31300.0,27.0831,27.1733,27.0756,27.1508,31300.0
2012-07-19 10:35:00,36.14,36.15,35.92,36.02,38600.0,27.1583,27.1658,26.993,27.0681,38600.0
2012-07-19 10:40:00,36.02,36.21,36.0,36.19,26700.0,27.0681,27.2109,27.0531,27.1959,26700.0
2012-07-19 10:45:00,36.18,36.43,36.16,36.43,47100.0,27.1883,27.3762,27.1733,27.3762,47100.0
2012-07-19 10:50:00,36.44,36.48,36.42,36.45,36700.0,27.3837,27.4138,27.3687,27.3912,36700.0
2012-07-19 10:55:00,36.45,36.5,36.43,36.49,47100.0,27.3912,27.4288,27.3762,27.4213,47100.0
2012-07-19 11:00:00,36.49,36.77,36.49,36.77,89400.0,27.4213,27.6317,27.4213,27.6317,89400.0
2012-07-19 11:05:00,36.77,36.83,36.69,36.7,65600.0,27.6317,27.6768,27.5716,27.5791,65600.0
2012-07-19 11:10:00,36.7,36.75,36.68,36.7,43100.0,27.5791,27.6167,27.5641,27.5791,43100.0
2012-07-19 11:15:00,36.69,36.75,36.68,36.71,22500.0,27.5716,27.6167,27.5641,27.5866,22500.0
2012-07-19 11:20:00,36.69,36.77,36.69,36.71,37200.0,27.5716,27.6317,27.5716,27.5866,37200.0
2012-07-19 11:25:00,36.72,36.82,36.72,36.8,44200.0,27.5941,27.6693,27.5941,27.6543,44200.0
2012-07-19 11:30:00,36.8,36.86,36.75,36.81,53000.0,27.6543,27.6993,27.6167,27.6618,53000.0
2012-07-19 11:35:00,36.81,36.88,36.8,36.83,16200.0,27.6618,27.7144,27.6543,27.6768,16200.0
2012-07-19 11:40:00,36.82,36.89,36.78,36.88,60000.0,27.6693,27.7219,27.6392,27.7144,60000.0
2012-07-19 11:45:00,36.87,36.87,36.73,36.84,53700.0,27.7069,27.7069,27.6017,27.6843,53700.0
2012-07-19 11:50:00,36.85,36.89,36.75,36.77,94300.0,27.6918,27.7219,27.6167,27.6317,94300.0
2012-07-19 11:55:00,36.77,36.81,36.7,36.74,31400.0,27.6317,27.6618,27.5791,27.6092,31400.0
2012-07-19 12:00:00,36.74,36.76,36.72,36.75,11200.0,27.6092,27.6242,27.5941,27.6167,11200.0
2012-07-19 12:05:00,36.76,36.88,36.75,36.79,23300.0,27.6242,27.7144,27.6167,27.6467,23300.0
2012-07-19 12:10:00,36.79,36.8,36.73,36.79,14900.0,27.6467,27.6543,27.6017,27.6467,14900.0
2012-07-19 12:15:00,36.79,36.9,36.79,36.89,26700.0,27.6467,27.7294,27.6467,27.7219,26700.0
2012-07-19 12:20:00,36.89,36.94,36.86,36.91,18300.0,27.7219,27.7595,27.6993,27.7369,18300.0
2012-07-19 12:25:00,36.9,36.97,36.79,36.79,22700.0,27.7294,27.782,27.6467,27.6467,22700.0
2012-07-19 12:30:00,36.78,36.89,36.78,36.81,61200.0,27.6392,27.7219,27.6392,27.6618,61200.0
2012-07-19 12:35:00,36.81,36.87,36.77,36.77,38700.0,27.6618,27.7069,27.6317,27.6317,38700.0
2012-07-19 12:40:00,36.78,36.81,36.75,36.8,33100.0,27.6392,27.6618,27.6167,27.6543,33100.0
2012-07-19 12:45:00,36.78,36.82,36.78,36.81,38400.0,27.6392,27.6693,27.6392,27.6618,38400.0
2012-07-19 12:50:00,36.81,36.82,36.8,36.81,28200.0,27.6618,27.6693,27.6543,27.6618,28200.0
2012-07-19 12:55:00,36.81,36.83,36.67,36.72,95900.0,27.6618,27.6768,27.5566,27.5941,95900.0
2012-07-19 13:00:00,36.73,36.82,36.73,36.8,39900.0,27.6017,27.6693,27.6017,27.6543,39900.0
2012-07-19 13:05:00,36.8,36.83,36.79,36.81,8000.0,27.6543,27.6768,27.6467,27.6618,8000.0
2012-07-19 13:10:00,36.81,36.83,36.78,36.81,19700.0,27.6618,27.6768,27.6392,27.6618,19700.0
2012-07-19 13:15:00,36.81,36.84,36.8,36.82,13200.0,27.6618,27.6843,27.6543,27.6693,13200.0
2012-07-19 13:20:00,36.8,36.84,36.8,36.81,7200.0,27.6543,27.6843,27.6543,27.6618,7200.0
2012-07-19 13:25:00,36.81,36.84,36.78,36.8,18600.0,27.6618,27.6843,27.6392,27.6543,18600.0
2012-07-19 13:30:00,36.8,36.82,36.78,36.78,27400.0,27.6543,27.6693,27.6392,27.6392,27400.0
2012-07-19 13:35:00,36.78,36.8,36.78,36.78,41800.0,27.6392,27.6543,27.6392,27.6392,41800.0
2012-07-19 13:40:00,36.79,36.82,36.79,36.8,23100.0,27.6467,27.6693,27.6467,27.6543,23100.0
2012-07-19 13:45:00,36.8,36.81,36.71,36.76,53700.0,27.6543,27.6618,27.5866,27.6242,53700.0
2012-07-19 13:50:00,36.77,36.77,36.71,36.73,19500.0,27.6317,27.6317,27.5866,27.6017,19500.0
2012-07-19 13:55:00,36.73,36.74,36.58,36.66,60100.0,27.6017,27.6092,27.4889,27.549,60100.0
2012-07-19 14:00:00,36.68,36.77,36.65,36.7,26400.0,27.5641,27.6317,27.5415,27.5791,26400.0
2012-07-19 14:05:00,36.69,36.7,36.65,36.69,14000.0,27.5716,27.5791,27.5415,27.5716,14000.0
2012-07-19 14:10:00,36.69,36.72,36.64,36.69,24700.0,27.5716,27.5941,27.534,27.5716,24700.0
2012-07-19 14:15:00,36.68,36.69,36.57,36.57,12800.0,27.5641,27.5716,27.4814,27.4814,12800.0
2012-07-19 14:20:00,36.56,36.57,36.5,36.52,12200.0,27.4739,27.4814,27.4288,27.4438,12200.0
2012-07-19 14:25:00,36.52,36.55,36.5,36.55,10500.0,27.4438,27.4664,27.4288,27.4664,10500.0
2012-07-19 14:30:00,36.54,36.72,36.54,36.65,36200.0,27.4589,27.5941,27.4589,27.5415,36200.0
2012-07-19 14:35:00,36.66,36.74,36.64,36.68,28000.0,27.549,27.6092,27.534,27.5641,28000.0
2012-07-19 14:40:00,36.68,36.7,36.63,36.65,26200.0,27.5641,27.5791,27.5265,27.5415,26200.0
2012-07-19 14:45:00,36.63,36.65,36.57,36.59,19200.0,27.5265,27.5415,27.4814,27.4964,19200.0
2012-07-19 14:50:00,36.58,36.59,36.55,36.57,8500.0,27.4889,27.4964,27.4664,27.4814,8500.0
2012-07-19 14:55:00,36.57,36.63,36.57,36.59,64100.0,27.4814,27.5265,27.4814,27.4964,64100.0
2012-07-19 15:00:00,36.6,36.63,36.52,36.55,27000.0,27.504,27.5265,27.4438,27.4664,27000.0
2012-07-19 15:05:00,36.56,36.61,36.54,36.59,28400.0,27.4739,27.5115,27.4589,27.4964,28400.0
2012-07-19 15:10:00,36.59,36.66,36.57,36.6,33600.0,27.4964,27.549,27.4814,27.504,33600.0
2012-07-19 15:15:00,36.6,36.65,36.58,36.63,28000.0,27.504,27.5415,27.4889,27.5265,28000.0
2012-07-19 15:20:00,36.64,36.67,36.57,36.57,30700.0,27.534,27.5566,27.4814,27.4814,30700.0
2012-07-19 15:25:00,36.57,36.6,36.55,36.56,29500.0,27.4814,27.504,27.4664,27.4739,29500.0
2012-07-19 15:30:00,36.57,36.58,36.51,36.51,65600.0,27.4814,27.4889,27.4363,27.4363,65600.0
2012-07-19 15:35:00,36.51,36.59,36.48,36.55,36400.0,27.4363,27.4964,27.4138,27.4664,36400.0
2012-07-19 15:40:00,36.55,36.59,36.54,36.59,34600.0,27.4664,27.4964,27.4589,27.4964,34600.0
2012-07-19 15:45:00,36.59,36.63,36.58,36.58,57300.0,27.4964,27.5265,27.4889,27.4889,57300.0
2012-07-19 15:50:00,36.59,36.61,36.51,36.55,67700.0,27.4964,27.5115,27.4363,27.4664,67700.0
2012-07-19 15:55:00,36.54,36.56,36.51,36.53,81600.0,27.4589,27.4739,27.4363,27.4514,81600.0
2012-07-20 09:30:00,36.18,36.39,36.16,36.23,97000.0,27.1883,27.3461,27.1733,27.2259,97000.0
2012-07-20 09:35:00,36.21,36.35,36.2,36.31,27000.0,27.2109,27.3161,27.2034,27.286,27000.0
2012-07-20 09:40:00,36.33,36.52,36.31,36.42,57800.0,27.3011,27.4438,27.286,27.3687,57800.0
2012-07-20 09:45:00,36.42,36.45,36.2,36.2,57500.0,27.3687,27.3912,27.2034,27.2034,57500.0
2012-07-20 09:50:00,36.22,36.25,36.06,36.16,39100.0,27.2184,27.2409,27.0982,27.1733,39100.0
2012-07-20 09:55:00,36.13,36.17,36.07,36.14,19800.0,27.1508,27.1808,27.1057,27.1583,19800.0
2012-07-20 10:00:00,36.11,36.27,36.08,36.23,27200.0,27.1357,27.256,27.1132,27.2259,27200.0
2012-07-20 10:05:00,36.24,36.26,36.18,36.22,18100.0,27.2334,27.2485,27.1883,27.2184,18100.0
2012-07-20 10:10:00,36.21,36.28,36.21,36.24,22200.0,27.2109,27.2635,27.2109,27.2334,22200.0
2012-07-20 10:15:00,36.24,36.26,36.19,36.19,14200.0,27.2334,27.2485,27.1959,27.1959,14200.0
2012-07-20 10:20:00,36.22,36.28,36.22,36.26,31200.0,27.2184,27.2635,27.2184,27.2485,31200.0
2012-07-20 10:25:00,36.27,36.37,36.21,36.29,23800.0,27.256,27.3311,27.2109,27.271,23800.0
2012-07-20 10:30:00,36.29,36.31,36.22,36.23,17800.0,27.271,27.286,27.2184,27.2259,17800.0
2012-07-20 10:35:00,36.22,36.22,36.12,36.15,41800.0,27.2184,27.2184,27.1433,27.1658,41800.0
2012-07-20 10:40:00,36.14,36.15,36.06,36.06,13400.0,27.1583,27.1658,27.0982,27.0982,13400.0
2012-07-20 10:45:00,36.07,36.07,36.0,36.04,19400.0,27.1057,27.1057,27.0531,27.0831,19400.0
2012-07-20 10:50:00,36.04,36.12,35.98,36.1,16700.0,27.0831,27.1433,27.038,27.1282,16700.0
2012-07-20 10:55:00,36.11,36.13,36.07,36.1,13900.0,27.1357,27.1508,27.1057,27.1282,13900.0
2012-07-20 11:00:00,36.11,36.23,36.07,36.15,26000.0,27.1357,27.2259,27.1057,27.1658,26000.0
2012-07-20 11:05:00,36.15,36.22,36.15,36.21,15900.0,27.1658,27.2184,27.1658,27.2109,15900.0
2012-07-20 11:10:00,36.21,36.23,36.13,36.18,21500.0,27.2109,27.2259,27.1508,27.1883,21500.0
2012-07-20 11:15:00,36.15,36.23,36.09,36.1,18800.0,27.1658,27.2259,27.1207,27.1282,18800.0
2012-07-20 11:20:00,36.1,36.27,36.08,36.26,25100.0,27.1282,27.256,27.1132,27.2485,25100.0
2012-07-20 11:25:00,36.27,36.3,36.24,36.27,17300.0,27.256,27.2785,27.2334,27.256,17300.0
2012-07-20 11:30:00,36.28,36.28,36.12,36.12,20200.0,27.2635,27.2635,27.1433,27.1433,20200.0
2012-07-20 11:35:00,36.12,36.27,36.11,36.27,20200.0,27.1433,27.256,27.1357,27.256,20200.0
2012-07-20 11:40:00,36.26,36.26,36.19,36.19,10000.0,27.2485,27.2485,27.1959,27.1959,10000.0
2012-07-20 11:45:00,36.19,36.35,36.17,36.34,21000.0,27.1959,27.3161,27.1808,27.3086,21000.0
2012-07-20 11:50:00,36.34,36.35,36.27,36.3,12300.0,27.3086,27.3161,27.256,27.2785,12300.0
2012-07-20 11:55:00,36.3,36.3,36.27,36.3,9300.0,27.2785,27.2785,27.256,27.2785,9300.0
2012-07-20 12:00:00,36.3,36.31,36.25,36.29,10000.0,27.2785,27.286,27.2409,27.271,10000.0
2012-07-20 12:05:00,36.28,36.28,36.19,36.22,11700.0,27.2635,27.2635,27.1959,27.2184,11700.0
2012-07-20 12:10:00,36.22,36.24,36.2,36.21,12400.0,27.2184,27.2334,27.2034,27.2109,12400.0
2012-07-20 12:15:00,36.22,36.27,36.21,36.21,14100.0,27.2184,27.256,27.2109,27.2109,14100.0
2012-07-20 12:20:00,36.21,36.24,36.2,36.24,10600.0,27.2109,27.2334,27.2034,27.2334,10600.0
2012-07-20 12:25:00,36.24,36.29,36.23,36.27,25100.0,27.2334,27.271,27.2259,27.256,25100.0
2012-07-20 12:30:00,36.27,36.27,36.23,36.24,18300.0,27.256,27.256,27.2259,27.2334,18300.0
2012-07-20 12:35:00,36.23,36.3,36.2,36.29,14000.0,27.2259,27.2785,27.2034,27.271,14000.0
2012-07-20 12:40:00,36.29,36.36,36.29,36.33,44300.0,27.271,27.3236,27.271,27.3011,44300.0
2012-07-20 12:45:00,36.33,36.33,36.3,36.31,5700.0,27.3011,27.3011,27.2785,27.286,5700.0
2012-07-20 12:50:00,36.3,36.37,36.29,36.35,7900.0,27.2785,27.3311,27.271,27.3161,7900.0
2012-07-20 12:55:00,36.37,36.41,36.33,36.4,10100.0,27.3311,27.3612,27.3011,27.3537,10100.0
2012-07-20 13:00:00,36.4,36.43,36.39,36.39,8800.0,27.3537,27.3762,27.3461,27.3461,8800.0
2012-07-20 13:05:00,36.39,36.41,36.37,36.38,13300.0,27.3461,27.3612,27.3311,27.3386,13300.0
2012-07-20 13:10:00,36.38,36.45,36.38,36.45,10500.0,27.3386,27.3912,27.3386,27.3912,10500.0
2012-07-20 13:15:00,36.44,36.45,36.42,36.44,10400.0,27.3837,27.3912,27.3687,27.3837,10400.0
2012-07-20 13:20:00,36.44,36.44,36.39,36.39,15200.0,27.3837,27.3837,27.3461,27.3461,15200.0
2012-07-20 13:25:00,36.39,36.45,36.36,36.41,12400.0,27.3461,27.3912,27.3236,27.3612,12400.0
2012-07-20 13:30:00,36.41,36.46,36.41,36.43,19400.0,27.3612,27.3988,27.3612,27.3762,19400.0
2012-07-20 13:35:00,36.43,36.45,36.41,36.44,14900.0,27.3762,27.3912,27.3612,27.3837,14900.0
2012-07-20 13:40:00,36.44,36.44,36.34,36.4,16500.0,27.3837,27.3837,27.3086,27.3537,16500.0
2012-07-20 13:45:00,36.4,36.41,36.36,36.39,9500.0,27.3537,27.3612,27.3236,27.3461,9500.0
2012-07-20 13:50:00,36.38,36.43,36.36,36.41,8700.0,27.3386,27.3762,27.3236,27.3612,8700.0
2012-07-20 13:55:00,36.41,36.49,36.41,36.47,10600.0,27.3612,27.4213,27.3612,27.4063,10600.0
2012-07-20 14:00:00,36.46,36.5,36.43,36.48,17000.0,27.3988,27.4288,27.3762,27.4138,17000.0
2012-07-20 14:05:00,36.49,36.51,36.41,36.42,11300.0,27.4213,27.4363,27.3612,27.3687,11300.0
2012-07-20 14:10:00,36.41,36.42,36.38,36.38,13600.0,27.3612,27.3687,27.3386,27.3386,13600.0
2012-07-20 14:15:00,36.38,36.48,36.36,36.47,26200.0,27.3386,27.4138,27.3236,27.4063,26200.0
2012-07-20 14:20:00,36.47,36.51,36.44,36.46,26600.0,27.4063,27.4363,27.3837,27.3988,26600.0
2012-07-20 14:25:00,36.45,36.45,36.37,36.39,18600.0,27.3912,27.3912,27.3311,27.3461,18600.0
2012-07-20 14:30:00,36.38,36.38,36.33,36.36,19200.0,27.3386,27.3386,27.3011,27.3236,19200.0
2012-07-20 14:35:00,36.37,36.37,36.32,36.35,16700.0,27.3311,27.3311,27.2935,27.3161,16700.0
2012-07-20 14:40:00,36.34,36.42,36.34,36.42,18000.0,27.3086,27.3687,27.3086,27.3687,18000.0
2012-07-20 14:45:00,36.41,36.53,36.4,36.52,24100.0,27.3612,27.4514,27.3537,27.4438,24100.0
2012-07-20 14:50:00,36.52,36.55,36.48,36.54,81700.0,27.4438,27.4664,27.4138,27.4589,81700.0
2012-07-20 14:55:00,36.54,36.66,36.53,36.6,45500.0,27.4589,27.549,27.4514,27.504,45500.0
2012-07-20 15:00:00,36.6,36.6,36.53,36.54,20600.0,27.504,27.504,27.4514,27.4589,20600.0
2012-07-20 15:05:00,36.54,36.59,36.52,36.59,20800.0,27.4589,27.4964,27.4438,27.4964,20800.0
2012-07-20 15:10:00,36.59,36.6,36.53,36.58,27100.0,27.4964,27.504,27.4514,27.4889,27100.0
2012-07-20 15:15:00,36.59,36.59,36.56,36.59,22500.0,27.4964,27.4964,27.4739,27.4964,22500.0
2012-07-20 15:20:00,36.59,36.64,36.58,36.64,29500.0,27.4964,27.534,27.4889,27.534,29500.0
2012-07-20 15:25:00,36.64,36.76,36.63,36.75,66300.0,27.534,27.6242,27.5265,27.6167,66300.0
2012-07-20 15:30:00,36.75,36.77,36.71,36.71,61400.0,27.6167,27.6317,27.5866,27.5866,61400.0
2012-07-20 15:35:00,36.71,36.78,36.71,36.75,40400.0,27.5866,27.6392,27.5866,27.6167,40400.0
2012-07-20 15:40:00,36.75,36.78,36.7,36.7,77300.0,27.6167,27.6392,27.5791,27.5791,77300.0
2012-07-20 15:45:00,36.68,36.71,36.61,36.65,86900.0,27.5641,27.5866,27.5115,27.5415,86900.0
2012-07-20 15:50:00,36.64,36.71,36.6,36.71,86800.0,27.534,27.5866,27.504,27.5866,86800.0
2012-07-20 15:55:00,36.71,36.73,36.67,36.7,125000.0,27.5866,27.6017,27.5566,27.5791,125000.0
2012-07-23 09:30:00,35.85,35.86,35.03,35.25,66900.0,26.9404,26.9479,26.3241,26.4895,66900.0
2012-07-23 09:35:00,35.22,35.29,35.16,35.18,24800.0,26.4669,26.5195,26.4218,26.4369,24800.0
2012-07-23 09:40:00,35.17,35.3,35.14,35.24,49400.0,26.4294,26.527,26.4068,26.482,49400.0
2012-07-23 09:45:00,35.25,35.37,35.15,35.29,91500.0,26.4895,26.5796,26.4143,26.5195,91500.0
2012-07-23 09:50:00,35.29,35.35,35.2,35.29,71500.0,26.5195,26.5646,26.4519,26.5195,71500.0
2012-07-23 09:55:00,35.3,35.5,35.24,35.5,39800.0,26.527,26.6773,26.482,26.6773,39800.0
2012-07-23 10:00:00,35.48,35.71,35.43,35.64,158200.0,26.6623,26.8351,26.6247,26.7825,158200.0
2012-07-23 10:05:00,35.63,35.63,35.44,35.52,37200.0,26.775,26.775,26.6322,26.6924,37200.0
2012-07-23 10:10:00,35.51,35.62,35.49,35.61,50600.0,26.6849,26.7675,26.6698,26.76,50600.0
2012-07-23 10:15:00,35.6,35.67,35.52,35.66,22400.0,26.7525,26.8051,26.6924,26.7976,22400.0
2012-07-23 10:20:00,35.67,35.74,35.59,35.72,31100.0,26.8051,26.8577,26.745,26.8427,31100.0
2012-07-23 10:25:00,35.72,35.83,35.68,35.8,29600.0,26.8427,26.9253,26.8126,26.9028,29600.0
2012-07-23 10:30:00,35.79,35.86,35.73,35.79,83000.0,26.8953,26.9479,26.8502,26.8953,83000.0
2012-07-23 10:35:00,35.8,36.11,35.77,36.11,62300.0,26.9028,27.1357,26.8802,27.1357,62300.0
2012-07-23 10:40:00,36.11,36.12,35.95,36.01,127500.0,27.1357,27.1433,27.0155,27.0606,127500.0
2012-07-23 10:45:00,36.01,36.17,35.97,36.14,44300.0,27.0606,27.1808,27.0305,27.1583,44300.0
2012-07-23 10:50:00,36.14,36.3,36.12,36.26,58000.0,27.1583,27.2785,27.1433,27.2485,58000.0
2012-07-23 10:55:00,36.26,36.42,36.25,36.37,97500.0,27.2485,27.3687,27.2409,27.3311,97500.0
2012-07-23 11:00:00,36.38,36.38,36.11,36.19,71100.0,27.3386,27.3386,27.1357,27.1959,71100.0
2012-07-23 11:05:00,36.19,36.2,36.01,36.02,40900.0,27.1959,27.2034,27.0606,27.0681,40900.0
2012-07-23 11:10:00,36.06,36.15,36.03,36.06,28700.0,27.0982,27.1658,27.0756,27.0982,28700.0
2012-07-23 11:15:00,36.06,36.07,35.9,35.91,35400.0,27.0982,27.1057,26.9779,26.9854,35400.0
2012-07-23 11:20:00,35.92,35.95,35.86,35.91,19200.0,26.993,27.0155,26.9479,26.9854,19200.0
2012-07-23 11:25:00,35.91,36.02,35.87,36.0,20500.0,26.9854,27.0681,26.9554,27.0531,20500.0
2012-07-23 11:30:00,36.01,36.04,35.92,35.94,25300.0,27.0606,27.0831,26.993,27.008,25300.0
2012-07-23 11:35:00,35.96,35.97,35.76,35.79,21100.0,27.023,27.0305,26.8727,26.8953,21100.0
2012-07-23 11:40:00,35.79,35.86,35.76,35.8,20600.0,26.8953,26.9479,26.8727,26.9028,20600.0
2012-07-23 11:45:00,35.8,35.84,35.77,35.83,12500.0,26.9028,26.9328,26.8802,26.9253,12500.0
2012-07-23 11:50:00,35.85,35.9,35.85,35.87,13900.0,26.9404,26.9779,26.9404,26.9554,13900.0
2012-07-23 11:55:00,35.88,35.89,35.82,35.85,9700.0,26.9629,26.9704,26.9178,26.9404,9700.0
2012-07-23 12:00:00,35.85,35.86,35.78,35.78,10800.0,26.9404,26.9479,26.8877,26.8877,10800.0
2012-07-23 12:05:00,35.79,35.82,35.74,35.76,14900.0,26.8953,26.9178,26.8577,26.8727,14900.0
2012-07-23 12:10:00,35.77,35.77,35.68,35.74,12400.0,26.8802,26.8802,26.8126,26.8577,12400.0
2012-07-23 12:15:00,35.72,35.78,35.71,35.75,25800.0,26.8427,26.8877,26.8351,26.8652,25800.0
2012-07-23 12:20:00,35.77,35.89,35.77,35.82,13300.0,26.8802,26.9704,26.8802,26.9178,13300.0
2012-07-23 12:25:00,35.82,35.83,35.75,35.81,14900.0,26.9178,26.9253,26.8652,26.9103,14900.0
2012-07-23 12:30:00,35.75,35.85,35.73,35.84,22800.0,26.8652,26.9404,26.8502,26.9328,22800.0
2012-07-23 12:35:00,35.86,35.88,35.8,35.82,17400.0,26.9479,26.9629,26.9028,26.9178,17400.0
2012-07-23 12:40:00,35.83,35.83,35.75,35.8,15700.0,26.9253,26.9253,26.8652,26.9028,15700.0
2012-07-23 12:45:00,35.8,35.83,35.77,35.82,13500.0,26.9028,26.9253,26.8802,26.9178,13500.0
2012-07-23 12:50:00,35.81,35.91,35.79,35.89,23700.0,26.9103,26.9854,26.8953,26.9704,23700.0
2012-07-23 12:55:00,35.89,35.9,35.85,35.87,13700.0,26.9704,26.9779,26.9404,26.9554,13700.0
2012-07-23 13:00:00,35.88,35.88,35.82,35.83,10100.0,26.9629,26.9629,26.9178,26.9253,10100.0
2012-07-23 13:05:00,35.83,35.85,35.8,35.82,11700.0,26.9253,26.9404,26.9028,26.9178,11700.0
2012-07-23 13:10:00,35.82,35.83,35.73,35.74,20200.0,26.9178,26.9253,26.8502,26.8577,20200.0
2012-07-23 13:15:00,35.75,35.8,35.73,35.76,14600.0,26.8652,26.9028,26.8502,26.8727,14600.0
2012-07-23 13:20:00,35.75,35.79,35.71,35.79,20700.0,26.8652,26.8953,26.8351,26.8953,20700.0
2012-07-23 13:25:00,35.78,35.8,35.73,35.77,47900.0,26.8877,26.9028,26.8502,26.8802,47900.0
2012-07-23 13:30:00,35.77,35.79,35.74,35.77,46300.0,26.8802,26.8953,26.8577,26.8802,46300.0
2012-07-23 13:35:00,35.77,35.79,35.76,35.77,18300.0,26.8802,26.8953,26.8727,26.8802,18300.0
2012-07-23 13:40:00,35.77,35.84,35.76,35.84,22500.0,26.8802,26.9328,26.8727,26.9328,22500.0
2012-07-23 13:45:00,35.85,35.87,35.83,35.86,20600.0,26.9404,26.9554,26.9253,26.9479,20600.0
2012-07-23 13:50:00,35.85,35.86,35.82,35.85,14900.0,26.9404,26.9479,26.9178,26.9404,14900.0
2012-07-23 13:55:00,35.86,35.93,35.86,35.92,27200.0,26.9479,27.0005,26.9479,26.993,27200.0
2012-07-23 14:00:00,35.93,35.97,35.87,35.93,24500.0,27.0005,27.0305,26.9554,27.0005,24500.0
2012-07-23 14:05:00,35.94,35.98,35.93,35.96,22900.0,27.008,27.038,27.0005,27.023,22900.0
2012-07-23 14:10:00,35.96,36.01,35.96,35.99,18600.0,27.023,27.0606,27.023,27.0456,18600.0
2012-07-23 14:15:00,35.99,36.01,35.89,35.89,16500.0,27.0456,27.0606,26.9704,26.9704,16500.0
2012-07-23 14:20:00,35.9,35.92,35.86,35.86,12000.0,26.9779,26.993,26.9479,26.9479,12000.0
2012-07-23 14:25:00,35.86,35.91,35.86,35.89,24800.0,26.9479,26.9854,26.9479,26.9704,24800.0
2012-07-23 14:30:00,35.91,35.94,35.78,35.83,25500.0,26.9854,27.008,26.8877,26.9253,25500.0
2012-07-23 14:35:00,35.83,35.83,35.75,35.78,24000.0,26.9253,26.9253,26.8652,26.8877,24000.0
2012-07-23 14:40:00,35.79,35.8,35.74,35.74,16900.0,26.8953,26.9028,26.8577,26.8577,16900.0
2012-07-23 14:45:00,35.74,35.78,35.74,35.76,19300.0,26.8577,26.8877,26.8577,26.8727,19300.0
2012-07-23 14:50:00,35.77,35.77,35.73,35.74,16800.0,26.8802,26.8802,26.8502,26.8577,16800.0
2012-07-23 14:55:00,35.75,35.77,35.73,35.77,23900.0,26.8652,26.8802,26.8502,26.8802,23900.0
2012-07-23 15:00:00,35.77,35.77,35.7,35.75,39700.0,26.8802,26.8802,26.8276,26.8652,39700.0
2012-07-23 15:05:00,35.75,35.8,35.74,35.76,29900.0,26.8652,26.9028,26.8577,26.8727,29900.0
2012-07-23 15:10:00,35.75,35.76,35.71,35.74,21100.0,26.8652,26.8727,26.8351,26.8577,21100.0
2012-07-23 15:15:00,35.74,35.8,35.74,35.76,20800.0,26.8577,26.9028,26.8577,26.8727,20800.0
2012-07-23 15:20:00,35.76,35.85,35.73,35.83,29700.0,26.8727,26.9404,26.8502,26.9253,29700.0
2012-07-23 15:25:00,35.84,35.99,35.83,35.99,28400.0,26.9328,27.0456,26.9253,27.0456,28400.0
2012-07-23 15:30:00,35.99,36.06,35.94,36.05,45700.0,27.0456,27.0982,27.008,27.0906,45700.0
2012-07-23 15:35:00,36.04,36.08,35.94,36.07,71600.0,27.0831,27.1132,27.008,27.1057,71600.0
2012-07-23 15:40:00,36.06,36.07,35.97,35.98,47400.0,27.0982,27.1057,27.0305,27.038,47400.0
2012-07-23 15:45:00,35.97,36.09,35.97,36.07,51500.0,27.0305,27.1207,27.0305,27.1057,51500.0
2012-07-23 15:50:00,36.08,36.09,36.0,36.03,75600.0,27.1132,27.1207,27.0531,27.0756,75600.0
2012-07-23 15:55:00,36.02,36.04,35.96,35.97,130800.0,27.0681,27.0831,27.023,27.0305,130800.0
2012-07-24 09:30:00,36.24,36.26,36.05,36.1,17200.0,27.2334,27.2485,27.0906,27.1282,17200.0
2012-07-24 09:35:00,36.06,36.1,35.84,35.84,8900.0,27.0982,27.1282,26.9328,26.9328,8900.0
2012-07-24 09:40:00,35.84,36.07,35.84,35.97,29600.0,26.9328,27.1057,26.9328,27.0305,29600.0
2012-07-24 09:45:00,35.97,36.04,35.72,35.72,33600.0,27.0305,27.0831,26.8427,26.8427,33600.0
2012-07-24 09:50:00,35.74,35.81,35.47,35.74,84500.0,26.8577,26.9103,26.6548,26.8577,84500.0
2012-07-24 09:55:00,35.75,35.82,35.65,35.75,26400.0,26.8652,26.9178,26.7901,26.8652,26400.0
2012-07-24 10:00:00,35.78,35.84,35.65,35.66,17000.0,26.8877,26.9328,26.7901,26.7976,17000.0
2012-07-24 10:05:00,35.66,35.68,35.58,35.67,31100.0,26.7976,26.8126,26.7375,26.8051,31100.0
2012-07-24 10:10:00,35.65,35.71,35.56,35.62,23000.0,26.7901,26.8351,26.7224,26.7675,23000.0
2012-07-24 10:15:00,35.61,35.63,35.58,35.6,27700.0,26.76,26.775,26.7375,26.7525,27700.0
2012-07-24 10:20:00,35.59,35.66,35.58,35.64,60800.0,26.745,26.7976,26.7375,26.7825,60800.0
2012-07-24 10:25:00,35.64,35.7,35.62,35.68,19200.0,26.7825,26.8276,26.7675,26.8126,19200.0
2012-07-24 10:30:00,35.68,35.81,35.64,35.78,37500.0,26.8126,26.9103,26.7825,26.8877,37500.0
2012-07-24 10:35:00,35.79,35.81,35.76,35.77,27400.0,26.8953,26.9103,26.8727,26.8802,27400.0
2012-07-24 10:40:00,35.78,35.8,35.75,35.79,20900.0,26.8877,26.9028,26.8652,26.8953,20900.0
2012-07-24 10:45:00,35.78,35.78,35.64,35.7,15500.0,26.8877,26.8877,26.7825,26.8276,15500.0
2012-07-24 10:50:00,35.68,35.83,35.68,35.77,19700.0,26.8126,26.9253,26.8126,26.8802,19700.0
2012-07-24 10:55:00,35.77,35.78,35.73,35.78,9400.0,26.8802,26.8877,26.8502,26.8877,9400.0
2012-07-24 11:00:00,35.78,35.78,35.69,35.77,71900.0,26.8877,26.8877,26.8201,26.8802,71900.0
2012-07-24 11:05:00,35.76,35.77,35.66,35.69,13800.0,26.8727,26.8802,26.7976,26.8201,13800.0
2012-07-24 11:10:00,35.68,35.71,35.66,35.7,18300.0,26.8126,26.8351,26.7976,26.8276,18300.0
2012-07-24 11:15:00,35.7,35.71,35.65,35.7,41100.0,26.8276,26.8351,26.7901,26.8276,41100.0
2012-07-24 11:20:00,35.71,35.8,35.7,35.71,43600.0,26.8351,26.9028,26.8276,26.8351,43600.0
2012-07-24 11:25:00,35.72,35.74,35.62,35.64,38800.0,26.8427,26.8577,26.7675,26.7825,38800.0
2012-07-24 11:30:00,35.63,35.67,35.42,35.43,28700.0,26.775,26.8051,26.6172,26.6247,28700.0
2012-07-24 11:35:00,35.44,35.44,35.25,35.33,37600.0,26.6322,26.6322,26.4895,26.5496,37600.0
2012-07-24 11:40:00,35.33,35.39,35.3,35.36,23600.0,26.5496,26.5947,26.527,26.5721,23600.0
2012-07-24 11:45:00,35.36,35.45,35.34,35.43,31700.0,26.5721,26.6398,26.5571,26.6247,31700.0
2012-07-24 11:50:00,35.42,35.42,35.34,35.39,40300.0,26.6172,26.6172,26.5571,26.5947,40300.0
2012-07-24 11:55:00,35.38,35.4,35.35,35.37,15300.0,26.5872,26.6022,26.5646,26.5796,15300.0
2012-07-24 12:00:00,35.36,35.36,35.16,35.16,48200.0,26.5721,26.5721,26.4218,26.4218,48200.0
2012-07-24 12:05:00,35.16,35.3,35.15,35.29,33100.0,26.4218,26.527,26.4143,26.5195,33100.0
2012-07-24 12:10:00,35.29,35.37,35.29,35.37,21700.0,26.5195,26.5796,26.5195,26.5796,21700.0
2012-07-24 12:15:00,35.37,35.38,35.31,35.32,15300.0,26.5796,26.5872,26.5346,26.5421,15300.0
2012-07-24 12:20:00,35.32,35.32,35.1,35.16,13100.0,26.5421,26.5421,26.3767,26.4218,13100.0
2012-07-24 12:25:00,35.16,35.17,35.1,35.14,9300.0,26.4218,26.4294,26.3767,26.4068,9300.0
2012-07-24 12:30:00,35.16,35.17,35.07,35.07,8700.0,26.4218,26.4294,26.3542,26.3542,8700.0
2012-07-24 12:35:00,35.07,35.1,35.01,35.04,24500.0,26.3542,26.3767,26.3091,26.3317,24500.0
2012-07-24 12:40:00,35.02,35.16,35.02,35.12,34200.0,26.3166,26.4218,26.3166,26.3918,34200.0
2012-07-24 12:45:00,35.13,35.13,35.0,35.02,13900.0,26.3993,26.3993,26.3016,26.3166,13900.0
2012-07-24 12:50:00,35.01,35.12,35.0,35.09,20300.0,26.3091,26.3918,26.3016,26.3692,20300.0
2012-07-24 12:55:00,35.07,35.16,35.07,35.11,19400.0,26.3542,26.4218,26.3542,26.3843,19400.0
2012-07-24 13:00:00,35.11,35.11,35.02,35.02,22200.0,26.3843,26.3843,26.3166,26.3166,22200.0
2012-07-24 13:05:00,35.03,35.1,35.01,35.09,46800.0,26.3241,26.3767,26.3091,26.3692,46800.0
2012-07-24 13:10:00,35.08,35.16,35.08,35.1,16800.0,26.3617,26.4218,26.3617,26.3767,16800.0
2012-07-24 13:15:00,35.09,35.13,35.03,35.08,44500.0,26.3692,26.3993,26.3241,26.3617,44500.0
2012-07-24 13:20:00,35.07,35.14,35.05,35.13,20700.0,26.3542,26.4068,26.3392,26.3993,20700.0
2012-07-24 13:25:00,35.12,35.12,35.07,35.09,20200.0,26.3918,26.3918,26.3542,26.3692,20200.0
2012-07-24 13:30:00,35.09,35.14,35.04,35.08,30100.0,26.3692,26.4068,26.3317,26.3617,30100.0
2012-07-24 13:35:00,35.09,35.18,35.04,35.04,28600.0,26.3692,26.4369,26.3317,26.3317,28600.0
2012-07-24 13:40:00,35.04,35.06,35.02,35.03,49100.0,26.3317,26.3467,26.3166,26.3241,49100.0
2012-07-24 13:45:00,35.03,35.08,35.01,35.01,43000.0,26.3241,26.3617,26.3091,26.3091,43000.0
2012-07-24 13:50:00,35.02,35.1,35.0,35.06,51100.0,26.3166,26.3767,26.3016,26.3467,51100.0
2012-07-24 13:55:00,35.07,35.07,35.02,35.03,22100.0,26.3542,26.3542,26.3166,26.3241,22100.0
2012-07-24 14:00:00,35.04,35.06,35.0,35.02,18600.0,26.3317,26.3467,26.3016,26.3166,18600.0
2012-07-24 14:05:00,35.02,35.04,34.96,34.99,46600.0,26.3166,26.3317,26.2715,26.2941,46600.0
2012-07-24 14:10:00,35.0,35.03,34.95,34.95,31200.0,26.3016,26.3241,26.264,26.264,31200.0
2012-07-24 14:15:00,34.96,35.01,34.95,35.0,36600.0,26.2715,26.3091,26.264,26.3016,36600.0
2012-07-24 14:20:00,35.0,35.02,34.99,35.01,15200.0,26.3016,26.3166,26.2941,26.3091,15200.0
2012-07-24 14:25:00,35.01,35.01,34.9,34.9,84900.0,26.3091,26.3091,26.2265,26.2265,84900.0
2012-07-24 14:30:00,34.88,34.91,34.82,34.9,31000.0,26.2114,26.234,26.1663,26.2265,31000.0
2012-07-24 14:35:00,34.9,34.99,34.88,34.97,24100.0,26.2265,26.2941,26.2114,26.2791,24100.0
2012-07-24 14:40:00,34.97,35.01,34.96,35.01,57700.0,26.2791,26.3091,26.2715,26.3091,57700.0
2012-07-24 14:45:00,35.01,35.03,34.98,34.98,22000.0,26.3091,26.3241,26.2866,26.2866,22000.0
2012-07-24 14:50:00,34.97,34.98,34.88,34.88,32600.0,26.2791,26.2866,26.2114,26.2114,32600.0
2012-07-24 14:55:00,34.87,34.96,34.83,34.95,25400.0,26.2039,26.2715,26.1738,26.264,25400.0
2012-07-24 15:00:00,34.95,35.01,34.94,35.0,33700.0,26.264,26.3091,26.2565,26.3016,33700.0
2012-07-24 15:05:00,35.01,35.02,34.85,34.85,36500.0,26.3091,26.3166,26.1889,26.1889,36500.0
2012-07-24 15:10:00,34.86,34.91,34.79,34.84,28700.0,26.1964,26.234,26.1438,26.1814,28700.0
2012-07-24 15:15:00,34.84,34.84,34.75,34.75,48300.0,26.1814,26.1814,26.1137,26.1137,48300.0
2012-07-24 15:20:00,34.74,34.87,34.73,34.87,23200.0,26.1062,26.2039,26.0987,26.2039,23200.0
2012-07-24 15:25:00,34.86,34.93,34.79,34.88,63200.0,26.1964,26.249,26.1438,26.2114,63200.0
2012-07-24 15:30:00,34.88,34.9,34.85,34.89,39400.0,26.2114,26.2265,26.1889,26.2189,39400.0
2012-07-24 15:35:00,34.9,34.9,34.79,34.89,43700.0,26.2265,26.2265,26.1438,26.2189,43700.0
2012-07-24 15:40:00,34.89,34.94,34.79,34.81,49400.0,26.2189,26.2565,26.1438,26.1588,49400.0
2012-07-24 15:45:00,34.81,34.82,34.66,34.68,74500.0,26.1588,26.1663,26.0461,26.0611,74500.0
2012-07-24 15:50:00,34.68,34.94,34.66,34.91,108000.0,26.0611,26.2565,26.0461,26.234,108000.0
2012-07-24 15:55:00,34.92,35.01,34.87,34.96,243700.0,26.2415,26.3091,26.2039,26.2715,243700.0
2012-07-25 09:30:00,35.47,36.18,35.31,36.14,69700.0,26.6548,27.1883,26.5346,27.1583,69700.0
2012-07-25 09:35:00,36.12,36.25,36.03,36.18,41100.0,27.1433,27.2409,27.0756,27.1883,41100.0
2012-07-25 09:40:00,36.15,36.17,35.56,35.56,66900.0,27.1658,27.1808,26.7224,26.7224,66900.0
2012-07-25 09:45:00,35.56,35.75,35.56,35.6,62600.0,26.7224,26.8652,26.7224,26.7525,62600.0
2012-07-25 09:50:00,35.58,35.59,35.43,35.5,24600.0,26.7375,26.745,26.6247,26.6773,24600.0
2012-07-25 09:55:00,35.48,35.49,35.37,35.49,36500.0,26.6623,26.6698,26.5796,26.6698,36500.0
2012-07-25 10:00:00,35.48,35.57,35.36,35.39,49800.0,26.6623,26.7299,26.5721,26.5947,49800.0
2012-07-25 10:05:00,35.38,35.53,35.33,35.42,39300.0,26.5872,26.6999,26.5496,26.6172,39300.0
2012-07-25 10:10:00,35.44,35.6,35.43,35.56,36800.0,26.6322,26.7525,26.6247,26.7224,36800.0
2012-07-25 10:15:00,35.57,35.68,35.53,35.59,36900.0,26.7299,26.8126,26.6999,26.745,36900.0
2012-07-25 10:20:00,35.6,35.68,35.5,35.63,41800.0,26.7525,26.8126,26.6773,26.775,41800.0
2012-07-25 10:25:00,35.64,35.68,35.55,35.68,19200.0,26.7825,26.8126,26.7149,26.8126,19200.0
2012-07-25 10:30:00,35.67,35.67,35.54,35.57,19100.0,26.8051,26.8051,26.7074,26.7299,19100.0
2012-07-25 10:35:00,35.56,35.58,35.49,35.51,12200.0,26.7224,26.7375,26.6698,26.6849,12200.0
2012-07-25 10:40:00,35.49,35.73,35.49,35.68,36300.0,26.6698,26.8502,26.6698,26.8126,36300.0
2012-07-25 10:45:00,35.68,35.69,35.51,35.58,18400.0,26.8126,26.8201,26.6849,26.7375,18400.0
2012-07-25 10:50:00,35.6,35.62,35.41,35.44,17700.0,26.7525,26.7675,26.6097,26.6322,17700.0
2012-07-25 10:55:00,35.45,35.52,35.41,35.45,24100.0,26.6398,26.6924,26.6097,26.6398,24100.0
2012-07-25 11:00:00,35.45,35.53,35.45,35.51,68800.0,26.6398,26.6999,26.6398,26.6849,68800.0
2012-07-25 11:05:00,35.51,35.53,35.4,35.46,16100.0,26.6849,26.6999,26.6022,26.6473,16100.0
2012-07-25 11:10:00,35.47,35.52,35.41,35.43,24800.0,26.6548,26.6924,26.6097,26.6247,24800.0
2012-07-25 11:15:00,35.45,35.5,35.4,35.42,29400.0,26.6398,26.6773,26.6022,26.6172,29400.0
2012-07-25 11:20:00,35.41,35.5,35.4,35.41,19000.0,26.6097,26.6773,26.6022,26.6097,19000.0
2012-07-25 11:25:00,35.41,35.48,35.39,35.42,14100.0,26.6097,26.6623,26.5947,26.6172,14100.0
2012-07-25 11:30:00,35.41,35.41,35.36,35.39,6800.0,26.6097,26.6097,26.5721,26.5947,6800.0
2012-07-25 11:35:00,35.36,35.38,35.28,35.37,21900.0,26.5721,26.5872,26.512,26.5796,21900.0
2012-07-25 11:40:00,35.38,35.38,35.11,35.13,39800.0,26.5872,26.5872,26.3843,26.3993,39800.0
2012-07-25 11:45:00,35.12,35.21,35.1,35.2,18800.0,26.3918,26.4594,26.3767,26.4519,18800.0
2012-07-25 11:50:00,35.2,35.29,35.19,35.29,20400.0,26.4519,26.5195,26.4444,26.5195,20400.0
2012-07-25 11:55:00,35.28,35.28,35.22,35.22,15400.0,26.512,26.512,26.4669,26.4669,15400.0
2012-07-25 12:00:00,35.2,35.26,35.19,35.25,15300.0,26.4519,26.497,26.4444,26.4895,15300.0
2012-07-25 12:05:00,35.25,35.28,35.19,35.19,16100.0,26.4895,26.512,26.4444,26.4444,16100.0
2012-07-25 12:10:00,35.19,35.21,35.11,35.14,16700.0,26.4444,26.4594,26.3843,26.4068,16700.0
2012-07-25 12:15:00,35.15,35.17,35.05,35.09,12000.0,26.4143,26.4294,26.3392,26.3692,12000.0
2012-07-25 12:20:00,35.07,35.14,35.06,35.11,8700.0,26.3542,26.4068,26.3467,26.3843,8700.0
2012-07-25 12:25:00,35.12,35.12,35.0,35.04,29300.0,26.3918,26.3918,26.3016,26.3317,29300.0
2012-07-25 12:30:00,35.02,35.09,35.01,35.05,17400.0,26.3166,26.3692,26.3091,26.3392,17400.0
2012-07-25 12:35:00,35.05,35.11,35.02,35.06,15100.0,26.3392,26.3843,26.3166,26.3467,15100.0
2012-07-25 12:40:00,35.07,35.09,35.01,35.03,21600.0,26.3542,26.3692,26.3091,26.3241,21600.0
2012-07-25 12:45:00,35.03,35.11,35.03,35.08,23300.0,26.3241,26.3843,26.3241,26.3617,23300.0
2012-07-25 12:50:00,35.07,35.09,35.03,35.04,11900.0,26.3542,26.3692,26.3241,26.3317,11900.0
2012-07-25 12:55:00,35.04,35.07,35.02,35.05,14500.0,26.3317,26.3542,26.3166,26.3392,14500.0
2012-07-25 13:00:00,35.05,35.2,35.05,35.13,15000.0,26.3392,26.4519,26.3392,26.3993,15000.0
2012-07-25 13:05:00,35.13,35.15,35.1,35.12,10700.0,26.3993,26.4143,26.3767,26.3918,10700.0
2012-07-25 13:10:00,35.12,35.21,35.12,35.21,7200.0,26.3918,26.4594,26.3918,26.4594,7200.0
2012-07-25 13:15:00,35.21,35.24,35.17,35.2,7800.0,26.4594,26.482,26.4294,26.4519,7800.0
2012-07-25 13:20:00,35.2,35.27,35.19,35.26,12800.0,26.4519,26.5045,26.4444,26.497,12800.0
2012-07-25 13:25:00,35.25,35.28,35.22,35.27,10200.0,26.4895,26.512,26.4669,26.5045,10200.0
2012-07-25 13:30:00,35.26,35.31,35.23,35.31,11200.0,26.497,26.5346,26.4744,26.5346,11200.0
2012-07-25 13:35:00,35.31,35.46,35.31,35.42,23300.0,26.5346,26.6473,26.5346,26.6172,23300.0
2012-07-25 13:40:00,35.42,35.43,35.37,35.39,6200.0,26.6172,26.6247,26.5796,26.5947,6200.0
2012-07-25 13:45:00,35.4,35.42,35.31,35.31,17700.0,26.6022,26.6172,26.5346,26.5346,17700.0
2012-07-25 13:50:00,35.31,35.39,35.31,35.36,11200.0,26.5346,26.5947,26.5346,26.5721,11200.0
2012-07-25 13:55:00,35.36,35.47,35.36,35.46,11300.0,26.5721,26.6548,26.5721,26.6473,11300.0
2012-07-25 14:00:00,35.46,35.51,35.43,35.43,13700.0,26.6473,26.6849,26.6247,26.6247,13700.0
2012-07-25 14:05:00,35.43,35.49,35.43,35.44,8900.0,26.6247,26.6698,26.6247,26.6322,8900.0
2012-07-25 14:10:00,35.42,35.51,35.42,35.49,9900.0,26.6172,26.6849,26.6172,26.6698,9900.0
2012-07-25 14:15:00,35.5,35.52,35.42,35.49,12300.0,26.6773,26.6924,26.6172,26.6698,12300.0
2012-07-25 14:20:00,35.49,35.57,35.48,35.57,16000.0,26.6698,26.7299,26.6623,26.7299,16000.0
2012-07-25 14:25:00,35.58,35.63,35.55,35.6,31400.0,26.7375,26.775,26.7149,26.7525,31400.0
2012-07-25 14:30:00,35.59,35.6,35.53,35.59,13900.0,26.745,26.7525,26.6999,26.745,13900.0
2012-07-25 14:35:00,35.6,35.66,35.58,35.58,46200.0,26.7525,26.7976,26.7375,26.7375,46200.0
2012-07-25 14:40:00,35.59,35.67,35.55,35.56,18200.0,26.745,26.8051,26.7149,26.7224,18200.0
2012-07-25 14:45:00,35.59,35.65,35.59,35.61,13500.0,26.745,26.7901,26.745,26.76,13500.0
2012-07-25 14:50:00,35.6,35.63,35.6,35.61,12000.0,26.7525,26.775,26.7525,26.76,12000.0
2012-07-25 14:55:00,35.61,35.67,35.58,35.63,36600.0,26.76,26.8051,26.7375,26.775,36600.0
2012-07-25 15:00:00,35.64,35.67,35.58,35.62,50700.0,26.7825,26.8051,26.7375,26.7675,50700.0
2012-07-25 15:05:00,35.61,35.66,35.59,35.66,23900.0,26.76,26.7976,26.745,26.7976,23900.0
2012-07-25 15:10:00,35.65,35.65,35.55,35.55,30700.0,26.7901,26.7901,26.7149,26.7149,30700.0
2012-07-25 15:15:00,35.54,35.57,35.49,35.49,27300.0,26.7074,26.7299,26.6698,26.6698,27300.0
2012-07-25 15:20:00,35.48,35.48,35.39,35.47,27500.0,26.6623,26.6623,26.5947,26.6548,27500.0
2012-07-25 15:25:00,35.48,35.52,35.42,35.5,23400.0,26.6623,26.6924,26.6172,26.6773,23400.0
2012-07-25 15:30:00,35.49,35.51,35.41,35.45,32800.0,26.6698,26.6849,26.6097,26.6398,32800.0
2012-07-25 15:35:00,35.45,35.51,35.45,35.51,32300.0,26.6398,26.6849,26.6398,26.6849,32300.0
2012-07-25 15:40:00,35.5,35.54,35.41,35.46,35100.0,26.6773,26.7074,26.6097,26.6473,35100.0
2012-07-25 15:45:00,35.47,35.48,35.37,35.42,36900.0,26.6548,26.6623,26.5796,26.6172,36900.0
2012-07-25 15:50:00,35.4,35.44,35.36,35.4,67100.0,26.6022,26.6322,26.5721,26.6022,67100.0
2012-07-25 15:55:00,35.4,35.43,35.35,35.43,105000.0,26.6022,26.6247,26.5646,26.6247,105000.0
2012-07-26 09:30:00,35.99,36.15,35.76,35.79,41900.0,27.0456,27.1658,26.8727,26.8953,41900.0
2012-07-26 09:35:00,35.86,35.99,35.76,35.84,29500.0,26.9479,27.0456,26.8727,26.9328,29500.0
2012-07-26 09:40:00,35.78,35.84,35.68,35.76,26600.0,26.8877,26.9328,26.8126,26.8727,26600.0
2012-07-26 09:45:00,35.76,35.76,35.6,35.65,26400.0,26.8727,26.8727,26.7525,26.7901,26400.0
2012-07-26 09:50:00,35.62,35.66,35.49,35.54,38900.0,26.7675,26.7976,26.6698,26.7074,38900.0
2012-07-26 09:55:00,35.57,35.76,35.56,35.63,36500.0,26.7299,26.8727,26.7224,26.775,36500.0
2012-07-26 10:00:00,35.67,35.68,35.56,35.64,34700.0,26.8051,26.8126,26.7224,26.7825,34700.0
2012-07-26 10:05:00,35.64,35.87,35.64,35.84,24900.0,26.7825,26.9554,26.7825,26.9328,24900.0
2012-07-26 10:10:00,35.82,35.89,35.75,35.76,42600.0,26.9178,26.9704,26.8652,26.8727,42600.0
2012-07-26 10:15:00,35.76,35.86,35.7,35.73,13200.0,26.8727,26.9479,26.8276,26.8502,13200.0
2012-07-26 10:20:00,35.75,35.83,35.73,35.81,26200.0,26.8652,26.9253,26.8502,26.9103,26200.0
2012-07-26 10:25:00,35.83,35.86,35.71,35.71,21200.0,26.9253,26.9479,26.8351,26.8351,21200.0
2012-07-26 10:30:00,35.73,35.77,35.6,35.62,24900.0,26.8502,26.8802,26.7525,26.7675,24900.0
2012-07-26 10:35:00,35.61,35.63,35.55,35.58,20700.0,26.76,26.775,26.7149,26.7375,20700.0
2012-07-26 10:40:00,35.57,35.6,35.49,35.56,24800.0,26.7299,26.7525,26.6698,26.7224,24800.0
2012-07-26 10:45:00,35.56,35.57,35.51,35.51,23400.0,26.7224,26.7299,26.6849,26.6849,23400.0
2012-07-26 10:50:00,35.51,35.51,35.37,35.38,34200.0,26.6849,26.6849,26.5796,26.5872,34200.0
2012-07-26 10:55:00,35.4,35.4,35.32,35.35,27800.0,26.6022,26.6022,26.5421,26.5646,27800.0
2012-07-26 11:00:00,35.35,35.41,35.32,35.38,16400.0,26.5646,26.6097,26.5421,26.5872,16400.0
2012-07-26 11:05:00,35.37,35.37,35.17,35.3,29200.0,26.5796,26.5796,26.4294,26.527,29200.0
2012-07-26 11:10:00,35.3,35.33,35.26,35.29,8800.0,26.527,26.5496,26.497,26.5195,8800.0
2012-07-26 11:15:00,35.28,35.45,35.25,35.39,23200.0,26.512,26.6398,26.4895,26.5947,23200.0
2012-07-26 11:20:00,35.39,35.4,35.26,35.31,12200.0,26.5947,26.6022,26.497,26.5346,12200.0
2012-07-26 11:25:00,35.3,35.4,35.25,35.4,12000.0,26.527,26.6022,26.4895,26.6022,12000.0
2012-07-26 11:30:00,35.4,35.43,35.31,35.33,16400.0,26.6022,26.6247,26.5346,26.5496,16400.0
2012-07-26 11:35:00,35.33,35.37,35.3,35.33,8400.0,26.5496,26.5796,26.527,26.5496,8400.0
2012-07-26 11:40:00,35.33,35.33,35.16,35.21,13900.0,26.5496,26.5496,26.4218,26.4594,13900.0
2012-07-26 11:45:00,35.2,35.29,35.18,35.25,22700.0,26.4519,26.5195,26.4369,26.4895,22700.0
2012-07-26 11:50:00,35.26,35.28,35.19,35.19,5200.0,26.497,26.512,26.4444,26.4444,5200.0
2012-07-26 11:55:00,35.22,35.27,35.19,35.2,7400.0,26.4669,26.5045,26.4444,26.4519,7400.0
2012-07-26 12:00:00,35.21,35.21,35.11,35.11,9400.0,26.4594,26.4594,26.3843,26.3843,9400.0
2012-07-26 12:05:00,35.12,35.13,35.03,35.05,14000.0,26.3918,26.3993,26.3241,26.3392,14000.0
2012-07-26 12:10:00,35.07,35.09,35.0,35.07,11800.0,26.3542,26.3692,26.3016,26.3542,11800.0
2012-07-26 12:15:00,35.06,35.1,35.05,35.08,9800.0,26.3467,26.3767,26.3392,26.3617,9800.0
2012-07-26 12:20:00,35.11,35.13,35.05,35.11,32700.0,26.3843,26.3993,26.3392,26.3843,32700.0
2012-07-26 12:25:00,35.12,35.19,35.09,35.1,14600.0,26.3918,26.4444,26.3692,26.3767,14600.0
2012-07-26 12:30:00,35.1,35.14,35.06,35.14,27500.0,26.3767,26.4068,26.3467,26.4068,27500.0
2012-07-26 12:35:00,35.12,35.15,35.06,35.13,27500.0,26.3918,26.4143,26.3467,26.3993,27500.0
2012-07-26 12:40:00,35.13,35.18,35.11,35.11,7100.0,26.3993,26.4369,26.3843,26.3843,7100.0
2012-07-26 12:45:00,35.11,35.14,35.07,35.1,10400.0,26.3843,26.4068,26.3542,26.3767,10400.0
2012-07-26 12:50:00,35.09,35.16,35.06,35.14,10800.0,26.3692,26.4218,26.3467,26.4068,10800.0
2012-07-26 12:55:00,35.16,35.24,35.15,35.19,6900.0,26.4218,26.482,26.4143,26.4444,6900.0
2012-07-26 13:00:00,35.2,35.33,35.2,35.33,11100.0,26.4519,26.5496,26.4519,26.5496,11100.0
2012-07-26 13:05:00,35.32,35.34,35.29,35.29,4800.0,26.5421,26.5571,26.5195,26.5195,4800.0
2012-07-26 13:10:00,35.3,35.3,35.27,35.29,3700.0,26.527,26.527,26.5045,26.5195,3700.0
2012-07-26 13:15:00,35.29,35.33,35.27,35.28,6000.0,26.5195,26.5496,26.5045,26.512,6000.0
2012-07-26 13:20:00,35.3,35.34,35.26,35.32,16000.0,26.527,26.5571,26.497,26.5421,16000.0
2012-07-26 13:25:00,35.3,35.42,35.3,35.4,21100.0,26.527,26.6172,26.527,26.6022,21100.0
2012-07-26 13:30:00,35.41,35.47,35.35,35.35,27200.0,26.6097,26.6548,26.5646,26.5646,27200.0
2012-07-26 13:35:00,35.35,35.4,35.33,35.39,4900.0,26.5646,26.6022,26.5496,26.5947,4900.0
2012-07-26 13:40:00,35.39,35.4,35.34,35.35,6500.0,26.5947,26.6022,26.5571,26.5646,6500.0
2012-07-26 13:45:00,35.38,35.38,35.33,35.33,3300.0,26.5872,26.5872,26.5496,26.5496,3300.0
2012-07-26 13:50:00,35.33,35.35,35.26,35.34,9400.0,26.5496,26.5646,26.497,26.5571,9400.0
2012-07-26 13:55:00,35.34,35.35,35.31,35.31,4100.0,26.5571,26.5646,26.5346,26.5346,4100.0
2012-07-26 14:00:00,35.31,35.41,35.31,35.41,7000.0,26.5346,26.6097,26.5346,26.6097,7000.0
2012-07-26 14:05:00,35.4,35.46,35.4,35.45,6500.0,26.6022,26.6473,26.6022,26.6398,6500.0
2012-07-26 14:10:00,35.45,35.49,35.44,35.47,9700.0,26.6398,26.6698,26.6322,26.6548,9700.0
2012-07-26 14:15:00,35.46,35.47,35.41,35.43,8100.0,26.6473,26.6548,26.6097,26.6247,8100.0
2012-07-26 14:20:00,35.44,35.48,35.43,35.46,5900.0,26.6322,26.6623,26.6247,26.6473,5900.0
2012-07-26 14:25:00,35.45,35.47,35.44,35.45,2600.0,26.6398,26.6548,26.6322,26.6398,2600.0
2012-07-26 14:30:00,35.47,35.5,35.46,35.49,9300.0,26.6548,26.6773,26.6473,26.6698,9300.0
2012-07-26 14:35:00,35.49,35.58,35.49,35.56,11800.0,26.6698,26.7375,26.6698,26.7224,11800.0
2012-07-26 14:40:00,35.57,35.59,35.54,35.54,9600.0,26.7299,26.745,26.7074,26.7074,9600.0
2012-07-26 14:45:00,35.54,35.6,35.54,35.59,5900.0,26.7074,26.7525,26.7074,26.745,5900.0
2012-07-26 14:50:00,35.58,35.68,35.58,35.66,15000.0,26.7375,26.8126,26.7375,26.7976,15000.0
2012-07-26 14:55:00,35.65,35.68,35.61,35.62,11300.0,26.7901,26.8126,26.76,26.7675,11300.0
2012-07-26 15:00:00,35.62,35.68,35.62,35.67,12800.0,26.7675,26.8126,26.7675,26.8051,12800.0
2012-07-26 15:05:00,35.66,35.7,35.65,35.69,21800.0,26.7976,26.8276,26.7901,26.8201,21800.0
2012-07-26 15:10:00,35.67,35.74,35.67,35.73,10800.0,26.8051,26.8577,26.8051,26.8502,10800.0
2012-07-26 15:15:00,35.74,35.76,35.68,35.68,18800.0,26.8577,26.8727,26.8126,26.8126,18800.0
2012-07-26 15:20:00,35.69,35.69,35.6,35.66,41000.0,26.8201,26.8201,26.7525,26.7976,41000.0
2012-07-26 15:25:00,35.67,35.7,35.64,35.7,46100.0,26.8051,26.8276,26.7825,26.8276,46100.0
2012-07-26 15:30:00,35.7,35.78,35.68,35.74,39200.0,26.8276,26.8877,26.8126,26.8577,39200.0
2012-07-26 15:35:00,35.73,35.8,35.71,35.8,47900.0,26.8502,26.9028,26.8351,26.9028,47900.0
2012-07-26 15:40:00,35.8,35.89,35.8,35.88,35700.0,26.9028,26.9704,26.9028,26.9629,35700.0
2012-07-26 15:45:00,35.89,35.97,35.88,35.92,34000.0,26.9704,27.0305,26.9629,26.993,34000.0
2012-07-26 15:50:00,35.91,35.92,35.76,35.76,32300.0,26.9854,26.993,26.8727,26.8727,32300.0
2012-07-26 15:55:00,35.78,35.82,35.74,35.75,87700.0,26.8877,26.9178,26.8577,26.8652,87700.0
2012-07-27 09:30:00,36.24,36.75,36.14,36.7,60800.0,27.2334,27.6167,27.1583,27.5791,60800.0
2012-07-27 09:35:00,36.7,36.85,36.54,36.54,51800.0,27.5791,27.6918,27.4589,27.4589,51800.0
2012-07-27 09:40:00,36.54,36.57,36.37,36.44,26700.0,27.4589,27.4814,27.3311,27.3837,26700.0
2012-07-27 09:45:00,36.41,36.5,36.3,36.38,52800.0,27.3612,27.4288,27.2785,27.3386,52800.0
2012-07-27 09:50:00,36.39,36.52,36.36,36.51,52900.0,27.3461,27.4438,27.3236,27.4363,52900.0
2012-07-27 09:55:00,36.52,36.54,36.39,36.43,26900.0,27.4438,27.4589,27.3461,27.3762,26900.0
2012-07-27 10:00:00,36.41,36.65,36.4,36.6,40500.0,27.3612,27.5415,27.3537,27.504,40500.0
2012-07-27 10:05:00,36.61,36.71,36.53,36.69,20500.0,27.5115,27.5866,27.4514,27.5716,20500.0
2012-07-27 10:10:00,36.66,36.74,36.65,36.66,28600.0,27.549,27.6092,27.5415,27.549,28600.0
2012-07-27 10:15:00,36.66,36.78,36.66,36.72,30900.0,27.549,27.6392,27.549,27.5941,30900.0
2012-07-27 10:20:00,36.74,36.76,36.63,36.64,21900.0,27.6092,27.6242,27.5265,27.534,21900.0
2012-07-27 10:25:00,36.65,36.74,36.51,36.51,30400.0,27.5415,27.6092,27.4363,27.4363,30400.0
2012-07-27 10:30:00,36.53,36.62,36.5,36.53,27400.0,27.4514,27.519,27.4288,27.4514,27400.0
2012-07-27 10:35:00,36.53,36.55,36.5,36.53,15100.0,27.4514,27.4664,27.4288,27.4514,15100.0
2012-07-27 10:40:00,36.55,36.6,36.52,36.6,10400.0,27.4664,27.504,27.4438,27.504,10400.0
2012-07-27 10:45:00,36.61,36.69,36.6,36.64,27000.0,27.5115,27.5716,27.504,27.534,27000.0
2012-07-27 10:50:00,36.64,36.67,36.61,36.65,12300.0,27.534,27.5566,27.5115,27.5415,12300.0
2012-07-27 10:55:00,36.64,36.8,36.64,36.76,18900.0,27.534,27.6543,27.534,27.6242,18900.0
2012-07-27 11:00:00,36.77,36.8,36.74,36.77,12000.0,27.6317,27.6543,27.6092,27.6317,12000.0
2012-07-27 11:05:00,36.76,36.8,36.76,36.8,13200.0,27.6242,27.6543,27.6242,27.6543,13200.0
2012-07-27 11:10:00,36.79,36.8,36.74,36.76,10500.0,27.6467,27.6543,27.6092,27.6242,10500.0
2012-07-27 11:15:00,36.76,36.82,36.74,36.81,22600.0,27.6242,27.6693,27.6092,27.6618,22600.0
2012-07-27 11:20:00,36.81,36.82,36.71,36.73,19000.0,27.6618,27.6693,27.5866,27.6017,19000.0
2012-07-27 11:25:00,36.73,36.75,36.62,36.67,17400.0,27.6017,27.6167,27.519,27.5566,17400.0
2012-07-27 11:30:00,36.7,36.76,36.69,36.73,9800.0,27.5791,27.6242,27.5716,27.6017,9800.0
2012-07-27 11:35:00,36.75,36.75,36.6,36.62,10000.0,27.6167,27.6167,27.504,27.519,10000.0
2012-07-27 11:40:00,36.61,36.7,36.59,36.66,27300.0,27.5115,27.5791,27.4964,27.549,27300.0
2012-07-27 11:45:00,36.65,36.72,36.65,36.7,7800.0,27.5415,27.5941,27.5415,27.5791,7800.0
2012-07-27 11:50:00,36.69,36.7,36.49,36.49,54700.0,27.5716,27.5791,27.4213,27.4213,54700.0
2012-07-27 11:55:00,36.5,36.54,36.42,36.42,25400.0,27.4288,27.4589,27.3687,27.3687,25400.0
2012-07-27 12:00:00,36.43,36.48,36.4,36.45,9100.0,27.3762,27.4138,27.3537,27.3912,9100.0
2012-07-27 12:05:00,36.47,36.48,36.43,36.45,8200.0,27.4063,27.4138,27.3762,27.3912,8200.0
2012-07-27 12:10:00,36.46,36.55,36.43,36.47,18000.0,27.3988,27.4664,27.3762,27.4063,18000.0
2012-07-27 12:15:00,36.46,36.46,36.35,36.36,13200.0,27.3988,27.3988,27.3161,27.3236,13200.0
2012-07-27 12:20:00,36.36,36.41,36.35,36.41,4400.0,27.3236,27.3612,27.3161,27.3612,4400.0
2012-07-27 12:25:00,36.42,36.49,36.41,36.49,10800.0,27.3687,27.4213,27.3612,27.4213,10800.0
2012-07-27 12:30:00,36.49,36.5,36.45,36.45,11200.0,27.4213,27.4288,27.3912,27.3912,11200.0
2012-07-27 12:35:00,36.46,36.49,36.4,36.4,22500.0,27.3988,27.4213,27.3537,27.3537,22500.0
2012-07-27 12:40:00,36.42,36.46,36.42,36.44,7800.0,27.3687,27.3988,27.3687,27.3837,7800.0
2012-07-27 12:45:00,36.44,36.48,36.44,36.47,5700.0,27.3837,27.4138,27.3837,27.4063,5700.0
2012-07-27 12:50:00,36.49,36.51,36.47,36.5,5400.0,27.4213,27.4363,27.4063,27.4288,5400.0
2012-07-27 12:55:00,36.51,36.53,36.49,36.51,11500.0,27.4363,27.4514,27.4213,27.4363,11500.0
2012-07-27 13:00:00,36.53,36.54,36.51,36.52,5600.0,27.4514,27.4589,27.4363,27.4438,5600.0
2012-07-27 13:05:00,36.54,36.55,36.51,36.51,3800.0,27.4589,27.4664,27.4363,27.4363,3800.0
2012-07-27 13:10:00,36.51,36.54,36.51,36.53,4700.0,27.4363,27.4589,27.4363,27.4514,4700.0
2012-07-27 13:15:00,36.52,36.6,36.52,36.56,7900.0,27.4438,27.504,27.4438,27.4739,7900.0
2012-07-27 13:20:00,36.57,36.57,36.5,36.51,5400.0,27.4814,27.4814,27.4288,27.4363,5400.0
2012-07-27 13:25:00,36.54,36.75,36.54,36.73,34700.0,27.4589,27.6167,27.4589,27.6017,34700.0
2012-07-27 13:30:00,36.74,36.79,36.72,36.74,61600.0,27.6092,27.6467,27.5941,27.6092,61600.0
2012-07-27 13:35:00,36.75,36.89,36.75,36.87,68900.0,27.6167,27.7219,27.6167,27.7069,68900.0
2012-07-27 13:40:00,36.88,36.89,36.73,36.76,30600.0,27.7144,27.7219,27.6017,27.6242,30600.0
2012-07-27 13:45:00,36.76,36.76,36.68,36.68,10800.0,27.6242,27.6242,27.5641,27.5641,10800.0
2012-07-27 13:50:00,36.68,36.74,36.66,36.74,10800.0,27.5641,27.6092,27.549,27.6092,10800.0
2012-07-27 13:55:00,36.75,36.82,36.74,36.82,16100.0,27.6167,27.6693,27.6092,27.6693,16100.0
2012-07-27 14:00:00,36.82,36.83,36.74,36.82,13000.0,27.6693,27.6768,27.6092,27.6693,13000.0
2012-07-27 14:05:00,36.83,36.89,36.83,36.83,16200.0,27.6768,27.7219,27.6768,27.6768,16200.0
2012-07-27 14:10:00,36.82,36.83,36.73,36.74,9900.0,27.6693,27.6768,27.6017,27.6092,9900.0
2012-07-27 14:15:00,36.73,36.79,36.73,36.75,6600.0,27.6017,27.6467,27.6017,27.6167,6600.0
2012-07-27 14:20:00,36.76,36.81,36.76,36.77,4500.0,27.6242,27.6618,27.6242,27.6317,4500.0
2012-07-27 14:25:00,36.75,36.8,36.74,36.78,4600.0,27.6167,27.6543,27.6092,27.6392,4600.0
2012-07-27 14:30:00,36.78,36.86,36.77,36.86,7300.0,27.6392,27.6993,27.6317,27.6993,7300.0
2012-07-27 14:35:00,36.87,36.9,36.85,36.89,11000.0,27.7069,27.7294,27.6918,27.7219,11000.0
2012-07-27 14:40:00,36.89,36.94,36.86,36.87,31200.0,27.7219,27.7595,27.6993,27.7069,31200.0
2012-07-27 14:45:00,36.87,36.95,36.87,36.92,73800.0,27.7069,27.767,27.7069,27.7444,73800.0
2012-07-27 14:50:00,36.91,36.99,36.9,36.96,13800.0,27.7369,27.797,27.7294,27.7745,13800.0
2012-07-27 14:55:00,36.96,36.97,36.91,36.93,12200.0,27.7745,27.782,27.7369,27.7519,12200.0
2012-07-27 15:00:00,36.91,36.97,36.9,36.94,23600.0,27.7369,27.782,27.7294,27.7595,23600.0
2012-07-27 15:05:00,36.96,37.0,36.95,36.97,23400.0,27.7745,27.8045,27.767,27.782,23400.0
2012-07-27 15:10:00,36.97,36.98,36.92,36.97,20400.0,27.782,27.7895,27.7444,27.782,20400.0
2012-07-27 15:15:00,36.97,36.99,36.95,36.95,24600.0,27.782,27.797,27.767,27.767,24600.0
2012-07-27 15:20:00,36.97,36.97,36.91,36.95,34900.0,27.782,27.782,27.7369,27.767,34900.0
2012-07-27 15:25:00,36.95,37.0,36.95,36.99,34800.0,27.767,27.8045,27.767,27.797,34800.0
2012-07-27 15:30:00,36.98,36.99,36.93,36.97,75400.0,27.7895,27.797,27.7519,27.782,75400.0
2012-07-27 15:35:00,36.98,36.99,36.89,36.93,53000.0,27.7895,27.797,27.7219,27.7519,53000.0
2012-07-27 15:40:00,36.93,36.98,36.92,36.93,53000.0,27.7519,27.7895,27.7444,27.7519,53000.0
2012-07-27 15:45:00,36.94,37.0,36.88,36.88,60500.0,27.7595,27.8045,27.7144,27.7144,60500.0
2012-07-27 15:50:00,36.88,36.9,36.73,36.77,87200.0,27.7144,27.7294,27.6017,27.6317,87200.0
2012-07-27 15:55:00,36.77,36.83,36.7,36.74,141000.0,27.6317,27.6768,27.5791,27.6092,141000.0
2012-07-30 09:30:00,36.39,36.47,36.07,36.34,158600.0,27.3461,27.4063,27.1057,27.3086,158600.0
2012-07-30 09:35:00,36.34,36.46,35.91,35.98,83300.0,27.3086,27.3988,26.9854,27.038,83300.0
2012-07-30 09:40:00,36.0,36.0,35.77,35.94,61400.0,27.0531,27.0531,26.8802,27.008,61400.0
2012-07-30 09:45:00,35.92,36.15,35.84,36.15,80900.0,26.993,27.1658,26.9328,27.1658,80900.0
2012-07-30 09:50:00,36.15,36.15,36.03,36.08,50100.0,27.1658,27.1658,27.0756,27.1132,50100.0
2012-07-30 09:55:00,36.05,36.31,36.05,36.31,32300.0,27.0906,27.286,27.0906,27.286,32300.0
2012-07-30 10:00:00,36.29,36.31,36.21,36.22,30700.0,27.271,27.286,27.2109,27.2184,30700.0
2012-07-30 10:05:00,36.23,36.24,36.04,36.09,31600.0,27.2259,27.2334,27.0831,27.1207,31600.0
2012-07-30 10:10:00,36.06,36.11,36.04,36.05,18000.0,27.0982,27.1357,27.0831,27.0906,18000.0
2012-07-30 10:15:00,36.07,36.12,35.86,35.95,53800.0,27.1057,27.1433,26.9479,27.0155,53800.0
2012-07-30 10:20:00,35.94,36.02,35.92,35.98,37000.0,27.008,27.0681,26.993,27.038,37000.0
2012-07-30 10:25:00,35.98,36.04,35.81,35.85,32000.0,27.038,27.0831,26.9103,26.9404,32000.0
2012-07-30 10:30:00,35.85,35.85,35.62,35.69,88300.0,26.9404,26.9404,26.7675,26.8201,88300.0
2012-07-30 10:35:00,35.69,35.76,35.65,35.69,24500.0,26.8201,26.8727,26.7901,26.8201,24500.0
2012-07-30 10:40:00,35.7,35.7,35.55,35.57,31400.0,26.8276,26.8276,26.7149,26.7299,31400.0
2012-07-30 10:45:00,35.56,35.57,35.42,35.47,32000.0,26.7224,26.7299,26.6172,26.6548,32000.0
2012-07-30 10:50:00,35.46,35.53,35.44,35.48,17200.0,26.6473,26.6999,26.6322,26.6623,17200.0
2012-07-30 10:55:00,35.48,35.54,35.43,35.44,37800.0,26.6623,26.7074,26.6247,26.6322,37800.0
2012-07-30 11:00:00,35.45,35.56,35.45,35.49,17200.0,26.6398,26.7224,26.6398,26.6698,17200.0
2012-07-30 11:05:00,35.51,35.61,35.49,35.52,24200.0,26.6849,26.76,26.6698,26.6924,24200.0
2012-07-30 11:10:00,35.51,35.55,35.47,35.49,18200.0,26.6849,26.7149,26.6548,26.6698,18200.0
2012-07-30 11:15:00,35.48,35.48,35.35,35.35,31700.0,26.6623,26.6623,26.5646,26.5646,31700.0
2012-07-30 11:20:00,35.36,35.38,35.29,35.31,31700.0,26.5721,26.5872,26.5195,26.5346,31700.0
2012-07-30 11:25:00,35.32,35.41,35.29,35.36,27900.0,26.5421,26.6097,26.5195,26.5721,27900.0
2012-07-30 11:30:00,35.37,35.41,35.31,35.31,31800.0,26.5796,26.6097,26.5346,26.5346,31800.0
2012-07-30 11:35:00,35.3,35.37,35.27,35.33,12100.0,26.527,26.5796,26.5045,26.5496,12100.0
2012-07-30 11:40:00,35.33,35.33,35.17,35.17,27400.0,26.5496,26.5496,26.4294,26.4294,27400.0
2012-07-30 11:45:00,35.17,35.24,35.17,35.2,18500.0,26.4294,26.482,26.4294,26.4519,18500.0
2012-07-30 11:50:00,35.19,35.23,35.15,35.23,24000.0,26.4444,26.4744,26.4143,26.4744,24000.0
2012-07-30 11:55:00,35.23,35.25,35.18,35.22,23100.0,26.4744,26.4895,26.4369,26.4669,23100.0
2012-07-30 12:00:00,35.23,35.25,35.19,35.24,20700.0,26.4744,26.4895,26.4444,26.482,20700.0
2012-07-30 12:05:00,35.25,35.26,35.15,35.16,77800.0,26.4895,26.497,26.4143,26.4218,77800.0
2012-07-30 12:10:00,35.17,35.18,35.15,35.16,19300.0,26.4294,26.4369,26.4143,26.4218,19300.0
2012-07-30 12:15:00,35.17,35.23,35.1,35.22,51300.0,26.4294,26.4744,26.3767,26.4669,51300.0
2012-07-30 12:20:00,35.21,35.23,35.12,35.18,13200.0,26.4594,26.4744,26.3918,26.4369,13200.0
2012-07-30 12:25:00,35.2,35.29,35.18,35.21,16900.0,26.4519,26.5195,26.4369,26.4594,16900.0
2012-07-30 12:30:00,35.22,35.27,35.19,35.27,19600.0,26.4669,26.5045,26.4444,26.5045,19600.0
2012-07-30 12:35:00,35.26,35.27,35.19,35.24,17800.0,26.497,26.5045,26.4444,26.482,17800.0
2012-07-30 12:40:00,35.24,35.38,35.24,35.38,24800.0,26.482,26.5872,26.482,26.5872,24800.0
2012-07-30 12:45:00,35.36,35.4,35.3,35.32,13500.0,26.5721,26.6022,26.527,26.5421,13500.0
2012-07-30 12:50:00,35.33,35.51,35.32,35.44,19400.0,26.5496,26.6849,26.5421,26.6322,19400.0
2012-07-30 12:55:00,35.43,35.44,35.34,35.39,10100.0,26.6247,26.6322,26.5571,26.5947,10100.0
2012-07-30 13:00:00,35.39,35.47,35.33,35.4,32300.0,26.5947,26.6548,26.5496,26.6022,32300.0
2012-07-30 13:05:00,35.42,35.51,35.39,35.49,13100.0,26.6172,26.6849,26.5947,26.6698,13100.0
2012-07-30 13:10:00,35.5,35.5,35.44,35.45,7100.0,26.6773,26.6773,26.6322,26.6398,7100.0
2012-07-30 13:15:00,35.45,35.47,35.4,35.43,9600.0,26.6398,26.6548,26.6022,26.6247,9600.0
2012-07-30 13:20:00,35.43,35.5,35.41,35.47,8200.0,26.6247,26.6773,26.6097,26.6548,8200.0
2012-07-30 13:25:00,35.48,35.49,35.42,35.42,8400.0,26.6623,26.6698,26.6172,26.6172,8400.0
2012-07-30 13:30:00,35.42,35.53,35.42,35.53,13600.0,26.6172,26.6999,26.6172,26.6999,13600.0
2012-07-30 13:35:00,35.52,35.54,35.45,35.45,19100.0,26.6924,26.7074,26.6398,26.6398,19100.0
2012-07-30 13:40:00,35.44,35.51,35.42,35.44,18400.0,26.6322,26.6849,26.6172,26.6322,18400.0
2012-07-30 13:45:00,35.44,35.46,35.41,35.41,10600.0,26.6322,26.6473,26.6097,26.6097,10600.0
2012-07-30 13:50:00,35.4,35.43,35.34,35.38,9700.0,26.6022,26.6247,26.5571,26.5872,9700.0
2012-07-30 13:55:00,35.37,35.42,35.35,35.39,17400.0,26.5796,26.6172,26.5646,26.5947,17400.0
2012-07-30 14:00:00,35.39,35.42,35.33,35.41,27600.0,26.5947,26.6172,26.5496,26.6097,27600.0
2012-07-30 14:05:00,35.41,35.41,35.35,35.36,14400.0,26.6097,26.6097,26.5646,26.5721,14400.0
2012-07-30 14:10:00,35.36,35.44,35.34,35.4,20800.0,26.5721,26.6322,26.5571,26.6022,20800.0
2012-07-30 14:15:00,35.4,35.42,35.37,35.38,14400.0,26.6022,26.6172,26.5796,26.5872,14400.0
2012-07-30 14:20:00,35.39,35.45,35.28,35.33,25900.0,26.5947,26.6398,26.512,26.5496,25900.0
2012-07-30 14:25:00,35.33,35.33,35.27,35.29,12500.0,26.5496,26.5496,26.5045,26.5195,12500.0
2012-07-30 14:30:00,35.3,35.33,35.27,35.29,18200.0,26.527,26.5496,26.5045,26.5195,18200.0
2012-07-30 14:35:00,35.29,35.31,35.29,35.3,16500.0,26.5195,26.5346,26.5195,26.527,16500.0
2012-07-30 14:40:00,35.31,35.36,35.3,35.32,22000.0,26.5346,26.5721,26.527,26.5421,22000.0
2012-07-30 14:45:00,35.32,35.33,35.3,35.31,13500.0,26.5421,26.5496,26.527,26.5346,13500.0
2012-07-30 14:50:00,35.32,35.35,35.31,35.34,19400.0,26.5421,26.5646,26.5346,26.5571,19400.0
2012-07-30 14:55:00,35.34,35.4,35.33,35.36,22500.0,26.5571,26.6022,26.5496,26.5721,22500.0
2012-07-30 15:00:00,35.36,35.39,35.35,35.36,40200.0,26.5721,26.5947,26.5646,26.5721,40200.0
2012-07-30 15:05:00,35.35,35.37,35.28,35.3,37700.0,26.5646,26.5796,26.512,26.527,37700.0
2012-07-30 15:10:00,35.3,35.35,35.3,35.31,30200.0,26.527,26.5646,26.527,26.5346,30200.0
2012-07-30 15:15:00,35.3,35.39,35.3,35.39,29300.0,26.527,26.5947,26.527,26.5947,29300.0
2012-07-30 15:20:00,35.39,35.42,35.35,35.38,22900.0,26.5947,26.6172,26.5646,26.5872,22900.0
2012-07-30 15:25:00,35.38,35.43,35.34,35.4,47900.0,26.5872,26.6247,26.5571,26.6022,47900.0
2012-07-30 15:30:00,35.42,35.49,35.38,35.4,27800.0,26.6172,26.6698,26.5872,26.6022,27800.0
2012-07-30 15:35:00,35.4,35.42,35.35,35.4,39200.0,26.6022,26.6172,26.5646,26.6022,39200.0
2012-07-30 15:40:00,35.39,35.43,35.36,35.38,43900.0,26.5947,26.6247,26.5721,26.5872,43900.0
2012-07-30 15:45:00,35.4,35.41,35.35,35.36,81400.0,26.6022,26.6097,26.5646,26.5721,81400.0
2012-07-30 15:50:00,35.36,35.36,35.27,35.35,150700.0,26.5721,26.5721,26.5045,26.5646,150700.0
2012-07-30 15:55:00,35.35,35.4,35.31,35.4,185100.0,26.5646,26.6022,26.5346,26.6022,185100.0
2012-07-31 09:30:00,35.07,35.12,34.34,34.53,134000.0,26.3542,26.3918,25.8056,25.9484,134000.0
2012-07-31 09:35:00,34.53,34.68,34.37,34.61,94800.0,25.9484,26.0611,25.8282,26.0085,94800.0
2012-07-31 09:40:00,34.61,34.77,34.59,34.7,71900.0,26.0085,26.1288,25.9935,26.0762,71900.0
2012-07-31 09:45:00,34.7,34.7,34.57,34.61,65500.0,26.0762,26.0762,25.9785,26.0085,65500.0
2012-07-31 09:50:00,34.62,34.62,34.26,34.3,82700.0,26.016,26.016,25.7455,25.7756,82700.0
2012-07-31 09:55:00,34.29,34.55,34.1,34.46,91800.0,25.7681,25.9634,25.6253,25.8958,91800.0
2012-07-31 10:00:00,34.48,34.67,34.32,34.4,77400.0,25.9108,26.0536,25.7906,25.8507,77400.0
2012-07-31 10:05:00,34.42,34.42,34.06,34.11,106500.0,25.8657,25.8657,25.5952,25.6328,106500.0
2012-07-31 10:10:00,34.09,34.44,33.93,34.41,97500.0,25.6178,25.8808,25.4975,25.8582,97500.0
2012-07-31 10:15:00,34.42,34.45,34.32,34.42,39300.0,25.8657,25.8883,25.7906,25.8657,39300.0
2012-07-31 10:20:00,34.43,34.66,34.35,34.66,53200.0,25.8733,26.0461,25.8131,26.0461,53200.0
2012-07-31 10:25:00,34.67,34.7,34.47,34.5,56200.0,26.0536,26.0762,25.9033,25.9259,56200.0
2012-07-31 10:30:00,34.5,34.5,34.39,34.41,73200.0,25.9259,25.9259,25.8432,25.8582,73200.0
2012-07-31 10:35:00,34.41,34.42,34.31,34.33,59500.0,25.8582,25.8657,25.7831,25.7981,59500.0
2012-07-31 10:40:00,34.32,34.35,34.27,34.31,32800.0,25.7906,25.8131,25.753,25.7831,32800.0
2012-07-31 10:45:00,34.32,34.47,34.32,34.39,46900.0,25.7906,25.9033,25.7906,25.8432,46900.0
2012-07-31 10:50:00,34.4,34.4,34.18,34.18,100500.0,25.8507,25.8507,25.6854,25.6854,100500.0
2012-07-31 10:55:00,34.2,34.22,34.06,34.08,53900.0,25.7004,25.7154,25.5952,25.6102,53900.0
2012-07-31 11:00:00,34.08,34.1,33.91,33.93,87400.0,25.6102,25.6253,25.4825,25.4975,87400.0
2012-07-31 11:05:00,33.93,34.01,33.85,33.9,70700.0,25.4975,25.5576,25.4374,25.475,70700.0
2012-07-31 11:10:00,33.92,33.96,33.88,33.88,58900.0,25.49,25.5201,25.4599,25.4599,58900.0
2012-07-31 11:15:00,33.88,33.88,33.8,33.86,71800.0,25.4599,25.4599,25.3998,25.4449,71800.0
2012-07-31 11:20:00,33.86,33.91,33.85,33.89,51300.0,25.4449,25.4825,25.4374,25.4675,51300.0
2012-07-31 11:25:00,33.9,33.92,33.87,33.89,31000.0,25.475,25.49,25.4524,25.4675,31000.0
2012-07-31 11:30:00,33.9,33.9,33.84,33.85,39000.0,25.475,25.475,25.4299,25.4374,39000.0
2012-07-31 11:35:00,33.84,33.95,33.84,33.91,65600.0,25.4299,25.5126,25.4299,25.4825,65600.0
2012-07-31 11:40:00,33.91,33.94,33.87,33.88,30800.0,25.4825,25.505,25.4524,25.4599,30800.0
2012-07-31 11:45:00,33.88,33.94,33.83,33.92,42000.0,25.4599,25.505,25.4224,25.49,42000.0
2012-07-31 11:50:00,33.93,34.07,33.93,33.98,51500.0,25.4975,25.6027,25.4975,25.5351,51500.0
2012-07-31 11:55:00,33.98,34.03,33.95,34.03,32600.0,25.5351,25.5727,25.5126,25.5727,32600.0
2012-07-31 12:00:00,34.01,34.01,33.86,33.92,50100.0,25.5576,25.5576,25.4449,25.49,50100.0
2012-07-31 12:05:00,33.93,34.0,33.92,34.0,18300.0,25.4975,25.5501,25.49,25.5501,18300.0
2012-07-31 12:10:00,33.98,33.98,33.85,33.96,27600.0,25.5351,25.5351,25.4374,25.5201,27600.0
2012-07-31 12:15:00,33.96,33.98,33.95,33.96,26500.0,25.5201,25.5351,25.5126,25.5201,26500.0
2012-07-31 12:20:00,33.96,33.98,33.92,33.98,32400.0,25.5201,25.5351,25.49,25.5351,32400.0
2012-07-31 12:25:00,33.98,33.98,33.89,33.91,24600.0,25.5351,25.5351,25.4675,25.4825,24600.0
2012-07-31 12:30:00,33.91,33.91,33.76,33.77,29900.0,25.4825,25.4825,25.3698,25.3773,29900.0
2012-07-31 12:35:00,33.77,33.81,33.73,33.76,85100.0,25.3773,25.4073,25.3472,25.3698,85100.0
2012-07-31 12:40:00,33.76,33.8,33.63,33.64,86200.0,25.3698,25.3998,25.2721,25.2796,86200.0
2012-07-31 12:45:00,33.65,33.79,33.65,33.78,94100.0,25.2871,25.3923,25.2871,25.3848,94100.0
2012-07-31 12:50:00,33.77,33.81,33.71,33.81,38400.0,25.3773,25.4073,25.3322,25.4073,38400.0
2012-07-31 12:55:00,33.81,33.85,33.76,33.76,73400.0,25.4073,25.4374,25.3698,25.3698,73400.0
2012-07-31 13:00:00,33.77,33.77,33.71,33.72,95900.0,25.3773,25.3773,25.3322,25.3397,95900.0
2012-07-31 13:05:00,33.72,33.8,33.71,33.79,20400.0,25.3397,25.3998,25.3322,25.3923,20400.0
2012-07-31 13:10:00,33.78,33.78,33.72,33.78,24100.0,25.3848,25.3848,25.3397,25.3848,24100.0
2012-07-31 13:15:00,33.78,33.79,33.72,33.72,23700.0,25.3848,25.3923,25.3397,25.3397,23700.0
2012-07-31 13:20:00,33.71,33.76,33.71,33.71,39700.0,25.3322,25.3698,25.3322,25.3322,39700.0
2012-07-31 13:25:00,33.7,33.84,33.7,33.8,42600.0,25.3247,25.4299,25.3247,25.3998,42600.0
2012-07-31 13:30:00,33.8,33.81,33.73,33.74,30200.0,25.3998,25.4073,25.3472,25.3547,30200.0
2012-07-31 13:35:00,33.74,33.77,33.73,33.74,33500.0,25.3547,25.3773,25.3472,25.3547,33500.0
2012-07-31 13:40:00,33.74,33.75,33.7,33.71,48500.0,25.3547,25.3623,25.3247,25.3322,48500.0
2012-07-31 13:45:00,33.7,33.7,33.67,33.69,72800.0,25.3247,25.3247,25.3021,25.3172,72800.0
2012-07-31 13:50:00,33.7,33.76,33.69,33.75,42300.0,25.3247,25.3698,25.3172,25.3623,42300.0
2012-07-31 13:55:00,33.75,33.77,33.73,33.73,21300.0,25.3623,25.3773,25.3472,25.3472,21300.0
2012-07-31 14:00:00,33.73,33.79,33.71,33.79,21200.0,25.3472,25.3923,25.3322,25.3923,21200.0
2012-07-31 14:05:00,33.8,33.88,33.8,33.88,26400.0,25.3998,25.4599,25.3998,25.4599,26400.0
2012-07-31 14:10:00,33.88,33.91,33.84,33.89,42900.0,25.4599,25.4825,25.4299,25.4675,42900.0
2012-07-31 14:15:00,33.89,33.9,33.84,33.89,21500.0,25.4675,25.475,25.4299,25.4675,21500.0
2012-07-31 14:20:00,33.89,34.04,33.89,34.04,24600.0,25.4675,25.5802,25.4675,25.5802,24600.0
2012-07-31 14:25:00,34.02,34.03,33.96,34.0,32600.0,25.5652,25.5727,25.5201,25.5501,32600.0
2012-07-31 14:30:00,34.0,34.0,33.96,33.96,37000.0,25.5501,25.5501,25.5201,25.5201,37000.0
2012-07-31 14:35:00,33.97,34.0,33.95,33.96,46900.0,25.5276,25.5501,25.5126,25.5201,46900.0
2012-07-31 14:40:00,33.96,34.03,33.95,34.03,46300.0,25.5201,25.5727,25.5126,25.5727,46300.0
2012-07-31 14:45:00,34.02,34.07,34.02,34.04,49600.0,25.5652,25.6027,25.5652,25.5802,49600.0
2012-07-31 14:50:00,34.04,34.04,34.02,34.03,45200.0,25.5802,25.5802,25.5652,25.5727,45200.0
2012-07-31 14:55:00,34.03,34.03,34.0,34.01,76300.0,25.5727,25.5727,25.5501,25.5576,76300.0
2012-07-31 15:00:00,34.01,34.02,34.0,34.01,35600.0,25.5576,25.5652,25.5501,25.5576,35600.0
2012-07-31 15:05:00,34.01,34.02,33.97,34.0,52900.0,25.5576,25.5652,25.5276,25.5501,52900.0
2012-07-31 15:10:00,34.0,34.03,33.97,34.01,81100.0,25.5501,25.5727,25.5276,25.5576,81100.0
2012-07-31 15:15:00,34.01,34.01,33.94,33.96,68500.0,25.5576,25.5576,25.505,25.5201,68500.0
2012-07-31 15:20:00,33.96,33.96,33.91,33.91,27300.0,25.5201,25.5201,25.4825,25.4825,27300.0
2012-07-31 15:25:00,33.91,33.98,33.9,33.98,52200.0,25.4825,25.5351,25.475,25.5351,52200.0
2012-07-31 15:30:00,33.98,33.98,33.9,33.9,46300.0,25.5351,25.5351,25.475,25.475,46300.0
2012-07-31 15:35:00,33.9,33.9,33.81,33.81,63900.0,25.475,25.475,25.4073,25.4073,63900.0
2012-07-31 15:40:00,33.81,33.82,33.67,33.71,77300.0,25.4073,25.4149,25.3021,25.3322,77300.0
2012-07-31 15:45:00,33.7,33.7,33.59,33.62,123400.0,25.3247,25.3247,25.242,25.2646,123400.0
2012-07-31 15:50:00,33.62,33.88,33.62,33.88,198100.0,25.2646,25.4599,25.2646,25.4599,198100.0
2012-07-31 15:55:00,33.87,33.87,33.78,33.79,189800.0,25.4524,25.4524,25.3848,25.3923,189800.0
2012-08-01 09:30:00,33.94,36.75,33.85,36.5,450900.0,25.505,27.6167,25.4374,27.4288,450900.0
2012-08-01 09:35:00,36.5,36.75,35.34,35.99,771300.0,27.4288,27.6167,26.5571,27.0456,771300.0
2012-08-01 09:40:00,35.99,36.36,34.56,35.25,857900.0,27.0456,27.3236,25.971,26.4895,857900.0
2012-08-01 09:45:00,35.22,35.8,34.76,35.55,781800.0,26.4669,26.9028,26.1212,26.7149,781800.0
2012-08-01 09:50:00,35.55,35.8,33.74,35.07,932100.0,26.7149,26.9028,25.3547,26.3542,932100.0
2012-08-01 09:55:00,35.04,35.74,34.85,35.08,720900.0,26.3317,26.8577,26.1889,26.3617,720900.0
2012-08-01 10:00:00,35.11,35.14,34.32,34.46,317500.0,26.3843,26.4068,25.7906,25.8958,317500.0
2012-08-01 10:05:00,34.46,34.46,34.28,34.35,113600.0,25.8958,25.8958,25.7605,25.8131,113600.0
2012-08-01 10:10:00,34.37,34.43,34.25,34.39,139500.0,25.8282,25.8733,25.738,25.8432,139500.0
2012-08-01 10:15:00,34.41,34.45,34.15,34.22,133200.0,25.8582,25.8883,25.6628,25.7154,133200.0
2012-08-01 10:20:00,34.2,34.35,34.1,34.16,84100.0,25.7004,25.8131,25.6253,25.6704,84100.0
2012-08-01 10:25:00,34.15,34.4,34.13,34.3,61500.0,25.6628,25.8507,25.6478,25.7756,61500.0
2012-08-01 10:30:00,34.36,34.47,34.3,34.42,43600.0,25.8207,25.9033,25.7756,25.8657,43600.0
2012-08-01 10:35:00,34.43,34.44,34.13,34.17,55700.0,25.8733,25.8808,25.6478,25.6779,55700.0
2012-08-01 10:40:00,34.2,34.34,34.13,34.2,66600.0,25.7004,25.8056,25.6478,25.7004,66600.0
2012-08-01 10:45:00,34.18,34.38,34.18,34.3,30600.0,25.6854,25.8357,25.6854,25.7756,30600.0
2012-08-01 10:50:00,34.3,34.43,34.29,34.38,46900.0,25.7756,25.8733,25.7681,25.8357,46900.0
2012-08-01 10:55:00,34.39,34.51,34.38,34.38,29900.0,25.8432,25.9334,25.8357,25.8357,29900.0
2012-08-01 11:00:00,34.4,34.43,34.3,34.33,20700.0,25.8507,25.8733,25.7756,25.7981,20700.0
2012-08-01 11:05:00,34.33,34.36,34.2,34.24,32400.0,25.7981,25.8207,25.7004,25.7305,32400.0
2012-08-01 11:10:00,34.22,34.27,34.1,34.13,50000.0,25.7154,25.753,25.6253,25.6478,50000.0
2012-08-01 11:15:00,34.14,34.26,34.07,34.16,76500.0,25.6553,25.7455,25.6027,25.6704,76500.0
2012-08-01 11:20:00,34.17,34.21,34.13,34.17,16700.0,25.6779,25.7079,25.6478,25.6779,16700.0
2012-08-01 11:25:00,34.19,34.26,34.17,34.23,29100.0,25.6929,25.7455,25.6779,25.723,29100.0
2012-08-01 11:30:00,34.22,34.33,34.18,34.33,62900.0,25.7154,25.7981,25.6854,25.7981,62900.0
2012-08-01 11:35:00,34.33,34.34,34.27,34.34,25400.0,25.7981,25.8056,25.753,25.8056,25400.0
2012-08-01 11:40:00,34.33,34.36,34.29,34.34,19000.0,25.7981,25.8207,25.7681,25.8056,19000.0
2012-08-01 11:45:00,34.35,34.39,34.31,34.39,16800.0,25.8131,25.8432,25.7831,25.8432,16800.0
2012-08-01 11:50:00,34.38,34.47,34.36,34.44,17200.0,25.8357,25.9033,25.8207,25.8808,17200.0
2012-08-01 11:55:00,34.43,34.43,34.28,34.3,16600.0,25.8733,25.8733,25.7605,25.7756,16600.0
2012-08-01 12:00:00,34.3,34.5,34.24,34.47,40800.0,25.7756,25.9259,25.7305,25.9033,40800.0
2012-08-01 12:05:00,34.45,34.69,34.41,34.62,108900.0,25.8883,26.0686,25.8582,26.016,108900.0
2012-08-01 12:10:00,34.62,34.7,34.58,34.65,55900.0,26.016,26.0762,25.986,26.0386,55900.0
2012-08-01 12:15:00,34.65,34.65,34.56,34.59,26600.0,26.0386,26.0386,25.971,25.9935,26600.0
2012-08-01 12:20:00,34.58,34.62,34.58,34.61,21400.0,25.986,26.016,25.986,26.0085,21400.0
2012-08-01 12:25:00,34.61,34.68,34.61,34.64,18700.0,26.0085,26.0611,26.0085,26.0311,18700.0
2012-08-01 12:30:00,34.64,34.7,34.59,34.68,39500.0,26.0311,26.0762,25.9935,26.0611,39500.0
2012-08-01 12:35:00,34.67,34.68,34.64,34.68,20300.0,26.0536,26.0611,26.0311,26.0611,20300.0
2012-08-01 12:40:00,34.69,34.74,34.68,34.69,11100.0,26.0686,26.1062,26.0611,26.0686,11100.0
2012-08-01 12:45:00,34.68,34.69,34.63,34.66,12300.0,26.0611,26.0686,26.0236,26.0461,12300.0
2012-08-01 12:50:00,34.65,34.65,34.55,34.55,21200.0,26.0386,26.0386,25.9634,25.9634,21200.0
2012-08-01 12:55:00,34.55,34.56,34.52,34.55,19700.0,25.9634,25.971,25.9409,25.9634,19700.0
2012-08-01 13:00:00,34.55,34.59,34.52,34.54,23600.0,25.9634,25.9935,25.9409,25.9559,23600.0
2012-08-01 13:05:00,34.54,34.54,34.48,34.48,20000.0,25.9559,25.9559,25.9108,25.9108,20000.0
2012-08-01 13:10:00,34.48,34.51,34.41,34.41,28700.0,25.9108,25.9334,25.8582,25.8582,28700.0
2012-08-01 13:15:00,34.41,34.41,34.25,34.25,29300.0,25.8582,25.8582,25.738,25.738,29300.0
2012-08-01 13:20:00,34.23,34.28,34.16,34.19,42500.0,25.723,25.7605,25.6704,25.6929,42500.0
2012-08-01 13:25:00,34.21,34.26,34.13,34.15,32800.0,25.7079,25.7455,25.6478,25.6628,32800.0
2012-08-01 13:30:00,34.14,34.19,34.13,34.13,19400.0,25.6553,25.6929,25.6478,25.6478,19400.0
2012-08-01 13:35:00,34.13,34.14,34.08,34.1,18600.0,25.6478,25.6553,25.6102,25.6253,18600.0
2012-08-01 13:40:00,34.11,34.16,34.08,34.14,18700.0,25.6328,25.6704,25.6102,25.6553,18700.0
2012-08-01 13:45:00,34.15,34.2,34.15,34.19,29500.0,25.6628,25.7004,25.6628,25.6929,29500.0
2012-08-01 13:50:00,34.2,34.31,34.19,34.24,66900.0,25.7004,25.7831,25.6929,25.7305,66900.0
2012-08-01 13:55:00,34.24,34.24,34.18,34.19,28500.0,25.7305,25.7305,25.6854,25.6929,28500.0
2012-08-01 14:00:00,34.18,34.19,34.07,34.07,30100.0,25.6854,25.6929,25.6027,25.6027,30100.0
2012-08-01 14:05:00,34.08,34.08,33.88,33.88,68700.0,25.6102,25.6102,25.4599,25.4599,68700.0
2012-08-01 14:10:00,33.88,33.89,33.53,33.83,85900.0,25.4599,25.4675,25.1969,25.4224,85900.0
2012-08-01 14:15:00,33.83,33.85,33.53,33.69,46800.0,25.4224,25.4374,25.1969,25.3172,46800.0
2012-08-01 14:20:00,33.7,33.83,33.66,33.79,51400.0,25.3247,25.4224,25.2946,25.3923,51400.0
2012-08-01 14:25:00,33.79,33.84,33.67,33.7,108900.0,25.3923,25.4299,25.3021,25.3247,108900.0
2012-08-01 14:30:00,33.73,33.75,33.65,33.68,45600.0,25.3472,25.3623,25.2871,25.3097,45600.0
2012-08-01 14:35:00,33.7,33.72,33.59,33.61,45000.0,25.3247,25.3397,25.242,25.2571,45000.0
2012-08-01 14:40:00,33.61,33.61,33.2,33.21,168800.0,25.2571,25.2571,24.9489,24.9565,168800.0
2012-08-01 14:45:00,33.22,33.43,33.21,33.42,37000.0,24.964,25.1218,24.9565,25.1143,37000.0
2012-08-01 14:50:00,33.42,33.5,33.09,33.14,260400.0,25.1143,25.1744,24.8663,24.9039,260400.0
2012-08-01 14:55:00,33.1,33.47,33.05,33.19,330800.0,24.8738,25.1518,24.8362,24.9414,330800.0
2012-08-01 15:00:00,33.19,33.52,33.19,33.48,118800.0,24.9414,25.1894,24.9414,25.1594,118800.0
2012-08-01 15:05:00,33.49,33.84,33.48,33.83,110200.0,25.1669,25.4299,25.1594,25.4224,110200.0
2012-08-01 15:10:00,33.82,34.0,33.82,33.97,135800.0,25.4149,25.5501,25.4149,25.5276,135800.0
2012-08-01 15:15:00,33.97,34.07,33.93,33.97,85600.0,25.5276,25.6027,25.4975,25.5276,85600.0
2012-08-01 15:20:00,33.95,34.06,33.94,34.0,61200.0,25.5126,25.5952,25.505,25.5501,61200.0
2012-08-01 15:25:00,34.0,34.06,33.99,34.02,58700.0,25.5501,25.5952,25.5426,25.5652,58700.0
2012-08-01 15:30:00,34.02,34.07,33.95,34.04,91700.0,25.5652,25.6027,25.5126,25.5802,91700.0
2012-08-01 15:35:00,34.04,34.19,33.94,34.18,175900.0,25.5802,25.6929,25.505,25.6854,175900.0
2012-08-01 15:40:00,34.18,34.28,34.11,34.22,157900.0,25.6854,25.7605,25.6328,25.7154,157900.0
2012-08-01 15:45:00,34.21,34.25,34.0,34.02,164400.0,25.7079,25.738,25.5501,25.5652,164400.0
2012-08-01 15:50:00,34.02,34.1,33.98,34.09,159400.0,25.5652,25.6253,25.5351,25.6178,159400.0
2012-08-01 15:55:00,34.09,34.13,33.99,34.01,200400.0,25.6178,25.6478,25.5426,25.5576,200400.0
2012-08-02 09:30:00,29.18,29.58,28.66,29.53,1383600.0,21.928,22.2286,21.5373,22.191,1383600.0
2012-08-02 09:35:00,29.53,29.86,29.35,29.74,893100.0,22.191,22.439,22.0558,22.3488,893100.0
2012-08-02 09:40:00,29.74,30.25,29.72,29.8,1193100.0,22.3488,22.7321,22.3338,22.3939,1193100.0
2012-08-02 09:45:00,29.8,29.88,29.16,29.26,574700.0,22.3939,22.4541,21.913,21.9881,574700.0
2012-08-02 09:50:00,29.27,29.59,29.1,29.33,517500.0,21.9957,22.2361,21.8679,22.0407,517500.0
2012-08-02 09:55:00,29.34,29.85,29.31,29.64,414000.0,22.0483,22.4315,22.0257,22.2737,414000.0
2012-08-02 10:00:00,29.63,29.75,29.53,29.59,225700.0,22.2662,22.3564,22.191,22.2361,225700.0
2012-08-02 10:05:00,29.58,29.59,29.41,29.47,230100.0,22.2286,22.2361,22.1009,22.1459,230100.0
2012-08-02 10:10:00,29.47,29.75,29.47,29.69,219600.0,22.1459,22.3564,22.1459,22.3113,219600.0
2012-08-02 10:15:00,29.69,30.0,29.69,29.79,345700.0,22.3113,22.5442,22.3113,22.3864,345700.0
2012-08-02 10:20:00,29.8,29.84,29.6,29.65,175400.0,22.3939,22.424,22.2436,22.2812,175400.0
2012-08-02 10:25:00,29.65,29.75,29.45,29.69,200500.0,22.2812,22.3564,22.1309,22.3113,200500.0
2012-08-02 10:30:00,29.71,29.71,29.38,29.44,218700.0,22.3263,22.3263,22.0783,22.1234,218700.0
2012-08-02 10:35:00,29.43,29.44,29.18,29.32,327300.0,22.1159,22.1234,21.928,22.0332,327300.0
2012-08-02 10:40:00,29.32,29.35,29.08,29.09,341300.0,22.0332,22.0558,21.8529,21.8604,341300.0
2012-08-02 10:45:00,29.09,29.21,29.06,29.12,208900.0,21.8604,21.9506,21.8378,21.8829,208900.0
2012-08-02 10:50:00,29.12,29.15,29.08,29.1,106200.0,21.8829,21.9055,21.8529,21.8679,106200.0
2012-08-02 10:55:00,29.09,29.15,28.96,29.15,242500.0,21.8604,21.9055,21.7627,21.9055,242500.0
2012-08-02 11:00:00,29.15,29.27,28.99,29.08,211300.0,21.9055,21.9957,21.7852,21.8529,211300.0
2012-08-02 11:05:00,29.07,29.09,28.84,28.96,257200.0,21.8454,21.8604,21.6725,21.7627,257200.0
2012-08-02 11:10:00,28.96,29.0,28.92,29.0,89800.0,21.7627,21.7928,21.7326,21.7928,89800.0
2012-08-02 11:15:00,28.99,29.0,28.91,28.92,58200.0,21.7852,21.7928,21.7251,21.7326,58200.0
2012-08-02 11:20:00,28.91,28.92,28.74,28.8,264200.0,21.7251,21.7326,21.5974,21.6425,264200.0
2012-08-02 11:25:00,28.8,28.93,28.73,28.85,162600.0,21.6425,21.7402,21.5899,21.68,162600.0
2012-08-02 11:30:00,28.84,28.93,28.78,28.79,132400.0,21.6725,21.7402,21.6274,21.6349,132400.0
2012-08-02 11:35:00,28.8,28.91,28.79,28.86,104800.0,21.6425,21.7251,21.6349,21.6875,104800.0
2012-08-02 11:40:00,28.87,29.09,28.83,29.07,165600.0,21.6951,21.8604,21.665,21.8454,165600.0
2012-08-02 11:45:00,29.07,29.08,28.95,29.02,98400.0,21.8454,21.8529,21.7552,21.8078,98400.0
2012-08-02 11:50:00,29.02,29.05,29.01,29.03,119000.0,21.8078,21.8303,21.8003,21.8153,119000.0
2012-08-02 11:55:00,29.03,29.25,29.02,29.17,87800.0,21.8153,21.9806,21.8078,21.9205,87800.0
2012-08-02 12:00:00,29.17,29.2,29.09,29.17,54800.0,21.9205,21.943,21.8604,21.9205,54800.0
2012-08-02 12:05:00,29.16,29.19,28.94,28.95,109400.0,21.913,21.9355,21.7477,21.7552,109400.0
2012-08-02 12:10:00,28.94,28.95,28.73,28.73,95600.0,21.7477,21.7552,21.5899,21.5899,95600.0
2012-08-02 12:15:00,28.73,29.05,28.7,28.9,127800.0,21.5899,21.8303,21.5673,21.7176,127800.0
2012-08-02 12:20:00,28.88,28.97,28.77,28.77,36600.0,21.7026,21.7702,21.6199,21.6199,36600.0
2012-08-02 12:25:00,28.77,28.77,28.66,28.66,58200.0,21.6199,21.6199,21.5373,21.5373,58200.0
2012-08-02 12:30:00,28.66,28.87,28.64,28.68,182100.0,21.5373,21.6951,21.5222,21.5523,182100.0
2012-08-02 12:35:00,28.69,28.89,28.69,28.88,65600.0,21.5598,21.7101,21.5598,21.7026,65600.0
2012-08-02 12:40:00,28.88,28.88,28.79,28.86,58900.0,21.7026,21.7026,21.6349,21.6875,58900.0
2012-08-02 12:45:00,28.86,28.88,28.81,28.88,62600.0,21.6875,21.7026,21.65,21.7026,62600.0
2012-08-02 12:50:00,28.87,29.03,28.78,28.86,125100.0,21.6951,21.8153,21.6274,21.6875,125100.0
2012-08-02 12:55:00,28.85,28.96,28.8,28.86,69400.0,21.68,21.7627,21.6425,21.6875,69400.0
2012-08-02 13:00:00,28.85,28.87,28.72,28.77,90900.0,21.68,21.6951,21.5823,21.6199,90900.0
2012-08-02 13:05:00,28.76,28.77,28.73,28.76,51600.0,21.6124,21.6199,21.5899,21.6124,51600.0
2012-08-02 13:10:00,28.76,28.91,28.72,28.89,90800.0,21.6124,21.7251,21.5823,21.7101,90800.0
2012-08-02 13:15:00,28.88,28.94,28.83,28.93,64500.0,21.7026,21.7477,21.665,21.7402,64500.0
2012-08-02 13:20:00,28.93,28.93,28.87,28.93,29400.0,21.7402,21.7402,21.6951,21.7402,29400.0
2012-08-02 13:25:00,28.93,29.03,28.88,29.02,51500.0,21.7402,21.8153,21.7026,21.8078,51500.0
2012-08-02 13:30:00,29.02,29.03,28.85,28.91,81400.0,21.8078,21.8153,21.68,21.7251,81400.0
2012-08-02 13:35:00,28.92,29.0,28.88,29.0,49800.0,21.7326,21.7928,21.7026,21.7928,49800.0
2012-08-02 13:40:00,29.0,29.06,29.0,29.04,72600.0,21.7928,21.8378,21.7928,21.8228,72600.0
2012-08-02 13:45:00,29.04,29.05,28.94,28.96,35300.0,21.8228,21.8303,21.7477,21.7627,35300.0
2012-08-02 13:50:00,28.97,29.05,28.97,29.01,21700.0,21.7702,21.8303,21.7702,21.8003,21700.0
2012-08-02 13:55:00,29.0,29.14,28.98,29.0,98500.0,21.7928,21.898,21.7777,21.7928,98500.0
2012-08-02 14:00:00,29.0,29.01,28.88,28.88,84500.0,21.7928,21.8003,21.7026,21.7026,84500.0
2012-08-02 14:05:00,28.88,28.95,28.84,28.91,107200.0,21.7026,21.7552,21.6725,21.7251,107200.0
2012-08-02 14:10:00,28.91,28.96,28.91,28.92,77000.0,21.7251,21.7627,21.7251,21.7326,77000.0
2012-08-02 14:15:00,28.92,29.05,28.92,29.03,69200.0,21.7326,21.8303,21.7326,21.8153,69200.0
2012-08-02 14:20:00,29.04,29.09,29.03,29.05,62400.0,21.8228,21.8604,21.8153,21.8303,62400.0
2012-08-02 14:25:00,29.05,29.4,29.05,29.28,199900.0,21.8303,22.0933,21.8303,22.0032,199900.0
2012-08-02 14:30:00,29.29,29.29,29.13,29.21,118400.0,22.0107,22.0107,21.8904,21.9506,118400.0
2012-08-02 14:35:00,29.21,29.47,29.2,29.46,75700.0,21.9506,22.1459,21.943,22.1384,75700.0
2012-08-02 14:40:00,29.47,29.47,29.42,29.46,81500.0,22.1459,22.1459,22.1084,22.1384,81500.0
2012-08-02 14:45:00,29.46,29.47,29.28,29.45,63500.0,22.1384,22.1459,22.0032,22.1309,63500.0
2012-08-02 14:50:00,29.45,29.46,29.27,29.33,52500.0,22.1309,22.1384,21.9957,22.0407,52500.0
2012-08-02 14:55:00,29.33,29.37,29.27,29.3,30100.0,22.0407,22.0708,21.9957,22.0182,30100.0
2012-08-02 15:00:00,29.3,29.4,29.3,29.39,67700.0,22.0182,22.0933,22.0182,22.0858,67700.0
2012-08-02 15:05:00,29.39,29.46,29.39,29.46,80700.0,22.0858,22.1384,22.0858,22.1384,80700.0
2012-08-02 15:10:00,29.46,29.47,29.42,29.45,59700.0,22.1384,22.1459,22.1084,22.1309,59700.0
2012-08-02 15:15:00,29.45,29.49,29.4,29.45,158800.0,22.1309,22.161,22.0933,22.1309,158800.0
2012-08-02 15:20:00,29.45,29.49,29.42,29.46,186300.0,22.1309,22.161,22.1084,22.1384,186300.0
2012-08-02 15:25:00,29.46,29.49,29.34,29.34,186600.0,22.1384,22.161,22.0483,22.0483,186600.0
2012-08-02 15:30:00,29.35,29.35,29.12,29.12,230900.0,22.0558,22.0558,21.8829,21.8829,230900.0
2012-08-02 15:35:00,29.13,29.19,29.01,29.17,210300.0,21.8904,21.9355,21.8003,21.9205,210300.0
2012-08-02 15:40:00,29.17,29.2,29.03,29.15,199600.0,21.9205,21.943,21.8153,21.9055,199600.0
2012-08-02 15:45:00,29.15,29.31,28.99,29.04,215100.0,21.9055,22.0257,21.7852,21.8228,215100.0
2012-08-02 15:50:00,29.03,29.07,29.0,29.01,216900.0,21.8153,21.8454,21.7928,21.8003,216900.0
2012-08-02 15:55:00,29.01,29.11,29.0,29.06,442900.0,21.8003,21.8754,21.7928,21.8378,442900.0
2012-08-03 09:30:00,29.26,29.34,29.06,29.11,182800.0,21.9881,22.0483,21.8378,21.8754,182800.0
2012-08-03 09:35:00,29.13,29.14,28.7,28.98,154000.0,21.8904,21.898,21.5673,21.7777,154000.0
2012-08-03 09:40:00,28.98,29.1,28.96,29.1,128600.0,21.7777,21.8679,21.7627,21.8679,128600.0
2012-08-03 09:45:00,29.09,29.2,28.89,28.92,100300.0,21.8604,21.943,21.7101,21.7326,100300.0
2012-08-03 09:50:00,28.91,29.15,28.87,29.07,70200.0,21.7251,21.9055,21.6951,21.8454,70200.0
2012-08-03 09:55:00,29.08,29.34,29.08,29.26,62300.0,21.8529,22.0483,21.8529,21.9881,62300.0
2012-08-03 10:00:00,29.26,29.32,29.07,29.19,78100.0,21.9881,22.0332,21.8454,21.9355,78100.0
2012-08-03 10:05:00,29.18,29.18,29.03,29.07,43800.0,21.928,21.928,21.8153,21.8454,43800.0
2012-08-03 10:10:00,29.07,29.07,28.64,28.65,83600.0,21.8454,21.8454,21.5222,21.5297,83600.0
2012-08-03 10:15:00,28.65,28.78,28.65,28.75,77200.0,21.5297,21.6274,21.5297,21.6049,77200.0
2012-08-03 10:20:00,28.74,28.76,28.65,28.66,90100.0,21.5974,21.6124,21.5297,21.5373,90100.0
2012-08-03 10:25:00,28.72,28.84,28.67,28.83,68800.0,21.5823,21.6725,21.5448,21.665,68800.0
2012-08-03 10:30:00,28.83,28.83,28.74,28.8,77500.0,21.665,21.665,21.5974,21.6425,77500.0
2012-08-03 10:35:00,28.81,28.94,28.79,28.88,51200.0,21.65,21.7477,21.6349,21.7026,51200.0
2012-08-03 10:40:00,28.88,29.03,28.88,28.99,66400.0,21.7026,21.8153,21.7026,21.7852,66400.0
2012-08-03 10:45:00,29.0,29.1,28.95,29.07,41900.0,21.7928,21.8679,21.7552,21.8454,41900.0
2012-08-03 10:50:00,29.06,29.12,29.03,29.04,28600.0,21.8378,21.8829,21.8153,21.8228,28600.0
2012-08-03 10:55:00,29.05,29.13,29.05,29.13,25000.0,21.8303,21.8904,21.8303,21.8904,25000.0
2012-08-03 11:00:00,29.13,29.15,29.07,29.09,66800.0,21.8904,21.9055,21.8454,21.8604,66800.0
2012-08-03 11:05:00,29.08,29.1,29.05,29.06,15500.0,21.8529,21.8679,21.8303,21.8378,15500.0
2012-08-03 11:10:00,29.06,29.07,29.02,29.05,35100.0,21.8378,21.8454,21.8078,21.8303,35100.0
2012-08-03 11:15:00,29.05,29.08,29.05,29.06,18700.0,21.8303,21.8529,21.8303,21.8378,18700.0
2012-08-03 11:20:00,29.06,29.07,29.05,29.05,16300.0,21.8378,21.8454,21.8303,21.8303,16300.0
2012-08-03 11:25:00,29.05,29.18,29.05,29.15,33600.0,21.8303,21.928,21.8303,21.9055,33600.0
2012-08-03 11:30:00,29.15,29.19,29.13,29.17,29000.0,21.9055,21.9355,21.8904,21.9205,29000.0
2012-08-03 11:35:00,29.17,29.25,29.17,29.24,35800.0,21.9205,21.9806,21.9205,21.9731,35800.0
2012-08-03 11:40:00,29.23,29.26,29.22,29.25,26300.0,21.9656,21.9881,21.9581,21.9806,26300.0
2012-08-03 11:45:00,29.26,29.28,29.18,29.21,34200.0,21.9881,22.0032,21.928,21.9506,34200.0
2012-08-03 11:50:00,29.21,29.34,29.2,29.3,26800.0,21.9506,22.0483,21.943,22.0182,26800.0
2012-08-03 11:55:00,29.31,29.32,29.29,29.3,13800.0,22.0257,22.0332,22.0107,22.0182,13800.0
2012-08-03 12:00:00,29.31,29.32,29.26,29.26,15600.0,22.0257,22.0332,21.9881,21.9881,15600.0
2012-08-03 12:05:00,29.28,29.29,29.2,29.21,16600.0,22.0032,22.0107,21.943,21.9506,16600.0
2012-08-03 12:10:00,29.21,29.21,29.15,29.15,20900.0,21.9506,21.9506,21.9055,21.9055,20900.0
2012-08-03 12:15:00,29.15,29.27,29.15,29.26,16300.0,21.9055,21.9957,21.9055,21.9881,16300.0
2012-08-03 12:20:00,29.27,29.39,29.27,29.37,34200.0,21.9957,22.0858,21.9957,22.0708,34200.0
2012-08-03 12:25:00,29.36,29.36,29.3,29.36,35400.0,22.0633,22.0633,22.0182,22.0633,35400.0
2012-08-03 12:30:00,29.36,29.36,29.35,29.36,18400.0,22.0633,22.0633,22.0558,22.0633,18400.0
2012-08-03 12:35:00,29.35,29.38,29.35,29.36,16800.0,22.0558,22.0783,22.0558,22.0633,16800.0
2012-08-03 12:40:00,29.37,29.38,29.34,29.38,23000.0,22.0708,22.0783,22.0483,22.0783,23000.0
2012-08-03 12:45:00,29.38,29.4,29.38,29.39,12100.0,22.0783,22.0933,22.0783,22.0858,12100.0
2012-08-03 12:50:00,29.4,29.4,29.38,29.38,9000.0,22.0933,22.0933,22.0783,22.0783,9000.0
2012-08-03 12:55:00,29.39,29.39,29.33,29.33,15000.0,22.0858,22.0858,22.0407,22.0407,15000.0
2012-08-03 13:00:00,29.33,29.33,29.3,29.3,18500.0,22.0407,22.0407,22.0182,22.0182,18500.0
2012-08-03 13:05:00,29.3,29.3,29.25,29.27,26300.0,22.0182,22.0182,21.9806,21.9957,26300.0
2012-08-03 13:10:00,29.27,29.27,29.25,29.25,33600.0,21.9957,21.9957,21.9806,21.9806,33600.0
2012-08-03 13:15:00,29.25,29.25,29.19,29.2,13700.0,21.9806,21.9806,21.9355,21.943,13700.0
2012-08-03 13:20:00,29.2,29.21,29.19,29.2,17700.0,21.943,21.9506,21.9355,21.943,17700.0
2012-08-03 13:25:00,29.19,29.25,29.19,29.19,21800.0,21.9355,21.9806,21.9355,21.9355,21800.0
2012-08-03 13:30:00,29.18,29.22,29.17,29.22,15300.0,21.928,21.9581,21.9205,21.9581,15300.0
2012-08-03 13:35:00,29.22,29.22,29.18,29.21,36900.0,21.9581,21.9581,21.928,21.9506,36900.0
2012-08-03 13:40:00,29.21,29.23,29.16,29.23,28000.0,21.9506,21.9656,21.913,21.9656,28000.0
2012-08-03 13:45:00,29.23,29.26,29.23,29.26,10600.0,21.9656,21.9881,21.9656,21.9881,10600.0
2012-08-03 13:50:00,29.26,29.27,29.25,29.27,15800.0,21.9881,21.9957,21.9806,21.9957,15800.0
2012-08-03 13:55:00,29.27,29.27,29.22,29.25,34700.0,21.9957,21.9957,21.9581,21.9806,34700.0
2012-08-03 14:00:00,29.25,29.31,29.25,29.3,20900.0,21.9806,22.0257,21.9806,22.0182,20900.0
2012-08-03 14:05:00,29.3,29.31,29.26,29.27,11600.0,22.0182,22.0257,21.9881,21.9957,11600.0
2012-08-03 14:10:00,29.27,29.27,29.26,29.27,5400.0,21.9957,21.9957,21.9881,21.9957,5400.0
2012-08-03 14:15:00,29.27,29.33,29.24,29.24,44600.0,21.9957,22.0407,21.9731,21.9731,44600.0
2012-08-03 14:20:00,29.24,29.33,29.24,29.33,16500.0,21.9731,22.0407,21.9731,22.0407,16500.0
2012-08-03 14:25:00,29.33,29.33,29.31,29.32,10800.0,22.0407,22.0407,22.0257,22.0332,10800.0
2012-08-03 14:30:00,29.32,29.32,29.3,29.31,10900.0,22.0332,22.0332,22.0182,22.0257,10900.0
2012-08-03 14:35:00,29.31,29.31,29.3,29.31,13900.0,22.0257,22.0257,22.0182,22.0257,13900.0
2012-08-03 14:40:00,29.3,29.31,29.3,29.31,29600.0,22.0182,22.0257,22.0182,22.0257,29600.0
2012-08-03 14:45:00,29.31,29.31,29.3,29.3,19300.0,22.0257,22.0257,22.0182,22.0182,19300.0
2012-08-03 14:50:00,29.31,29.31,29.24,29.27,85000.0,22.0257,22.0257,21.9731,21.9957,85000.0
2012-08-03 14:55:00,29.27,29.34,29.27,29.33,54800.0,21.9957,22.0483,21.9957,22.0407,54800.0
2012-08-03 15:00:00,29.34,29.43,29.33,29.42,42600.0,22.0483,22.1159,22.0407,22.1084,42600.0
2012-08-03 15:05:00,29.41,29.42,29.41,29.42,10900.0,22.1009,22.1084,22.1009,22.1084,10900.0
2012-08-03 15:10:00,29.42,29.42,29.35,29.37,43700.0,22.1084,22.1084,22.0558,22.0708,43700.0
2012-08-03 15:15:00,29.38,29.4,29.29,29.38,54600.0,22.0783,22.0933,22.0107,22.0783,54600.0
2012-08-03 15:20:00,29.38,29.39,29.3,29.3,33200.0,22.0783,22.0858,22.0182,22.0182,33200.0
2012-08-03 15:25:00,29.3,29.33,29.27,29.29,68500.0,22.0182,22.0407,21.9957,22.0107,68500.0
2012-08-03 15:30:00,29.29,29.29,29.26,29.26,40400.0,22.0107,22.0107,21.9881,21.9881,40400.0
2012-08-03 15:35:00,29.26,29.27,29.2,29.22,42900.0,21.9881,21.9957,21.943,21.9581,42900.0
2012-08-03 15:40:00,29.23,29.3,29.23,29.25,86000.0,21.9656,22.0182,21.9656,21.9806,86000.0
2012-08-03 15:45:00,29.25,29.32,29.25,29.32,111600.0,21.9806,22.0332,21.9806,22.0332,111600.0
2012-08-03 15:50:00,29.32,29.33,29.27,29.32,119900.0,22.0332,22.0407,21.9957,22.0332,119900.0
2012-08-03 15:55:00,29.32,29.37,29.3,29.37,273800.0,22.0332,22.0708,22.0182,22.0708,273800.0
2012-08-06 09:30:00,29.38,29.42,29.0,29.01,128100.0,22.0783,22.1084,21.7928,21.8003,128100.0
2012-08-06 09:35:00,29.02,29.5,28.91,29.48,122000.0,21.8078,22.1685,21.7251,22.1535,122000.0
2012-08-06 09:40:00,29.5,29.64,29.49,29.49,78900.0,22.1685,22.2737,22.161,22.161,78900.0
2012-08-06 09:45:00,29.49,29.64,29.44,29.61,71100.0,22.161,22.2737,22.1234,22.2512,71100.0
2012-08-06 09:50:00,29.64,29.69,29.53,29.58,64100.0,22.2737,22.3113,22.191,22.2286,64100.0
2012-08-06 09:55:00,29.6,29.62,29.46,29.52,55000.0,22.2436,22.2587,22.1384,22.1835,55000.0
2012-08-06 10:00:00,29.54,29.62,29.52,29.61,24600.0,22.1986,22.2587,22.1835,22.2512,24600.0
2012-08-06 10:05:00,29.61,29.77,29.6,29.72,53500.0,22.2512,22.3714,22.2436,22.3338,53500.0
2012-08-06 10:10:00,29.75,29.84,29.69,29.8,74900.0,22.3564,22.424,22.3113,22.3939,74900.0
2012-08-06 10:15:00,29.81,30.0,29.79,29.98,83600.0,22.4014,22.5442,22.3864,22.5292,83600.0
2012-08-06 10:20:00,29.98,30.0,29.95,29.95,38900.0,22.5292,22.5442,22.5067,22.5067,38900.0
2012-08-06 10:25:00,29.95,30.12,29.95,30.0,165400.0,22.5067,22.6344,22.5067,22.5442,165400.0
2012-08-06 10:30:00,30.0,30.16,29.99,30.14,89300.0,22.5442,22.6645,22.5367,22.6494,89300.0
2012-08-06 10:35:00,30.16,30.16,30.07,30.08,47600.0,22.6645,22.6645,22.5968,22.6043,47600.0
2012-08-06 10:40:00,30.08,30.08,30.01,30.04,69700.0,22.6043,22.6043,22.5517,22.5743,69700.0
2012-08-06 10:45:00,30.04,30.06,30.0,30.03,59500.0,22.5743,22.5893,22.5442,22.5668,59500.0
2012-08-06 10:50:00,30.03,30.06,29.97,29.98,53700.0,22.5668,22.5893,22.5217,22.5292,53700.0
2012-08-06 10:55:00,29.99,30.0,29.94,29.94,69800.0,22.5367,22.5442,22.4991,22.4991,69800.0
2012-08-06 11:00:00,29.94,29.96,29.9,29.95,29800.0,22.4991,22.5142,22.4691,22.5067,29800.0
2012-08-06 11:05:00,29.95,30.0,29.93,29.93,52500.0,22.5067,22.5442,22.4916,22.4916,52500.0
2012-08-06 11:10:00,29.94,29.94,29.85,29.89,39900.0,22.4991,22.4991,22.4315,22.4616,39900.0
2012-08-06 11:15:00,29.9,29.9,29.83,29.84,20400.0,22.4691,22.4691,22.4165,22.424,20400.0
2012-08-06 11:20:00,29.84,29.92,29.84,29.92,34800.0,22.424,22.4841,22.424,22.4841,34800.0
2012-08-06 11:25:00,29.92,29.94,29.84,29.87,44300.0,22.4841,22.4991,22.424,22.4465,44300.0
2012-08-06 11:30:00,29.87,29.95,29.86,29.92,46500.0,22.4465,22.5067,22.439,22.4841,46500.0
2012-08-06 11:35:00,29.92,30.0,29.87,29.87,83800.0,22.4841,22.5442,22.4465,22.4465,83800.0
2012-08-06 11:40:00,29.87,29.88,29.85,29.86,12400.0,22.4465,22.4541,22.4315,22.439,12400.0
2012-08-06 11:45:00,29.85,29.86,29.74,29.8,40600.0,22.4315,22.439,22.3488,22.3939,40600.0
2012-08-06 11:50:00,29.8,29.85,29.79,29.85,16100.0,22.3939,22.4315,22.3864,22.4315,16100.0
2012-08-06 11:55:00,29.86,29.86,29.81,29.83,49500.0,22.439,22.439,22.4014,22.4165,49500.0
2012-08-06 12:00:00,29.83,29.83,29.73,29.76,42100.0,22.4165,22.4165,22.3413,22.3639,42100.0
2012-08-06 12:05:00,29.76,29.8,29.72,29.76,22500.0,22.3639,22.3939,22.3338,22.3639,22500.0
2012-08-06 12:10:00,29.75,29.76,29.72,29.73,18100.0,22.3564,22.3639,22.3338,22.3413,18100.0
2012-08-06 12:15:00,29.74,29.74,29.7,29.7,14700.0,22.3488,22.3488,22.3188,22.3188,14700.0
2012-08-06 12:20:00,29.7,29.71,29.63,29.66,19700.0,22.3188,22.3263,22.2662,22.2887,19700.0
2012-08-06 12:25:00,29.65,29.66,29.63,29.66,30200.0,22.2812,22.2887,22.2662,22.2887,30200.0
2012-08-06 12:30:00,29.66,29.86,29.66,29.84,48500.0,22.2887,22.439,22.2887,22.424,48500.0
2012-08-06 12:35:00,29.84,29.86,29.81,29.85,19200.0,22.424,22.439,22.4014,22.4315,19200.0
2012-08-06 12:40:00,29.84,29.84,29.79,29.81,16100.0,22.424,22.424,22.3864,22.4014,16100.0
2012-08-06 12:45:00,29.81,29.84,29.8,29.81,13200.0,22.4014,22.424,22.3939,22.4014,13200.0
2012-08-06 12:50:00,29.82,29.84,29.81,29.84,16100.0,22.409,22.424,22.4014,22.424,16100.0
2012-08-06 12:55:00,29.84,29.89,29.82,29.88,40500.0,22.424,22.4616,22.409,22.4541,40500.0
2012-08-06 13:00:00,29.88,29.89,29.86,29.88,16400.0,22.4541,22.4616,22.439,22.4541,16400.0
2012-08-06 13:05:00,29.89,29.93,29.86,29.91,24800.0,22.4616,22.4916,22.439,22.4766,24800.0
2012-08-06 13:10:00,29.92,29.94,29.87,29.89,53000.0,22.4841,22.4991,22.4465,22.4616,53000.0
2012-08-06 13:15:00,29.89,29.95,29.89,29.94,16400.0,22.4616,22.5067,22.4616,22.4991,16400.0
2012-08-06 13:20:00,29.95,29.99,29.95,29.99,17600.0,22.5067,22.5367,22.5067,22.5367,17600.0
2012-08-06 13:25:00,29.99,30.0,29.98,30.0,28400.0,22.5367,22.5442,22.5292,22.5442,28400.0
2012-08-06 13:30:00,30.0,30.0,29.98,30.0,66800.0,22.5442,22.5442,22.5292,22.5442,66800.0
2012-08-06 13:35:00,30.0,30.0,29.93,29.94,21500.0,22.5442,22.5442,22.4916,22.4991,21500.0
2012-08-06 13:40:00,29.95,29.98,29.94,29.96,40500.0,22.5067,22.5292,22.4991,22.5142,40500.0
2012-08-06 13:45:00,29.96,30.0,29.95,29.96,20100.0,22.5142,22.5442,22.5067,22.5142,20100.0
2012-08-06 13:50:00,29.96,30.0,29.95,29.98,22100.0,22.5142,22.5442,22.5067,22.5292,22100.0
2012-08-06 13:55:00,29.99,29.99,29.95,29.96,12700.0,22.5367,22.5367,22.5067,22.5142,12700.0
2012-08-06 14:00:00,29.95,29.99,29.93,29.96,22000.0,22.5067,22.5367,22.4916,22.5142,22000.0
2012-08-06 14:05:00,29.97,30.0,29.96,30.0,21600.0,22.5217,22.5442,22.5142,22.5442,21600.0
2012-08-06 14:10:00,29.99,30.0,29.97,29.97,44000.0,22.5367,22.5442,22.5217,22.5217,44000.0
2012-08-06 14:15:00,29.98,29.98,29.94,29.96,17300.0,22.5292,22.5292,22.4991,22.5142,17300.0
2012-08-06 14:20:00,29.97,29.98,29.94,29.97,12100.0,22.5217,22.5292,22.4991,22.5217,12100.0
2012-08-06 14:25:00,29.97,29.99,29.96,29.99,9700.0,22.5217,22.5367,22.5142,22.5367,9700.0
2012-08-06 14:30:00,29.98,29.99,29.94,29.95,27400.0,22.5292,22.5367,22.4991,22.5067,27400.0
2012-08-06 14:35:00,29.95,29.97,29.93,29.97,23800.0,22.5067,22.5217,22.4916,22.5217,23800.0
2012-08-06 14:40:00,29.98,29.99,29.97,29.99,10200.0,22.5292,22.5367,22.5217,22.5367,10200.0
2012-08-06 14:45:00,29.99,29.99,29.96,29.98,33100.0,22.5367,22.5367,22.5142,22.5292,33100.0
2012-08-06 14:50:00,29.98,30.0,29.98,29.99,40000.0,22.5292,22.5442,22.5292,22.5367,40000.0
2012-08-06 14:55:00,30.0,30.0,29.98,30.0,29600.0,22.5442,22.5442,22.5292,22.5442,29600.0
2012-08-06 15:00:00,30.0,30.0,29.99,30.0,38500.0,22.5442,22.5442,22.5367,22.5442,38500.0
2012-08-06 15:05:00,29.99,30.0,29.97,30.0,62200.0,22.5367,22.5442,22.5217,22.5442,62200.0
2012-08-06 15:10:00,29.99,30.0,29.96,29.99,19900.0,22.5367,22.5442,22.5142,22.5367,19900.0
2012-08-06 15:15:00,29.99,30.0,29.92,29.95,53800.0,22.5367,22.5442,22.4841,22.5067,53800.0
2012-08-06 15:20:00,29.95,29.97,29.91,29.92,37200.0,22.5067,22.5217,22.4766,22.4841,37200.0
2012-08-06 15:25:00,29.93,29.95,29.92,29.94,23900.0,22.4916,22.5067,22.4841,22.4991,23900.0
2012-08-06 15:30:00,29.93,29.96,29.92,29.95,41200.0,22.4916,22.5142,22.4841,22.5067,41200.0
2012-08-06 15:35:00,29.94,29.96,29.88,29.92,61500.0,22.4991,22.5142,22.4541,22.4841,61500.0
2012-08-06 15:40:00,29.92,29.93,29.88,29.89,115300.0,22.4841,22.4916,22.4541,22.4616,115300.0
2012-08-06 15:45:00,29.89,29.96,29.87,29.95,102800.0,22.4616,22.5142,22.4465,22.5067,102800.0
2012-08-06 15:50:00,29.95,29.95,29.89,29.92,87800.0,22.5067,22.5067,22.4616,22.4841,87800.0
2012-08-06 15:55:00,29.93,29.94,29.83,29.89,153900.0,22.4916,22.4991,22.4165,22.4616,153900.0
2012-08-07 09:30:00,30.4,30.55,30.16,30.18,118400.0,22.8448,22.9575,22.6645,22.6795,118400.0
2012-08-07 09:35:00,30.17,30.33,30.14,30.19,75800.0,22.672,22.7922,22.6494,22.687,75800.0
2012-08-07 09:40:00,30.19,30.26,30.1,30.21,108100.0,22.687,22.7396,22.6194,22.702,108100.0
2012-08-07 09:45:00,30.2,30.25,30.12,30.23,112200.0,22.6945,22.7321,22.6344,22.7171,112200.0
2012-08-07 09:50:00,30.24,30.3,30.05,30.16,105300.0,22.7246,22.7697,22.5818,22.6645,105300.0
2012-08-07 09:55:00,30.16,30.22,30.1,30.12,92600.0,22.6645,22.7096,22.6194,22.6344,92600.0
2012-08-07 10:00:00,30.12,30.13,29.72,30.04,165200.0,22.6344,22.6419,22.3338,22.5743,165200.0
2012-08-07 10:05:00,30.04,30.09,29.99,29.99,50700.0,22.5743,22.6119,22.5367,22.5367,50700.0
2012-08-07 10:10:00,29.99,30.02,29.83,29.95,74200.0,22.5367,22.5593,22.4165,22.5067,74200.0
2012-08-07 10:15:00,29.95,30.0,29.87,29.89,30200.0,22.5067,22.5442,22.4465,22.4616,30200.0
2012-08-07 10:20:00,29.89,30.04,29.89,30.0,52800.0,22.4616,22.5743,22.4616,22.5442,52800.0
2012-08-07 10:25:00,30.0,30.03,29.96,29.97,28200.0,22.5442,22.5668,22.5142,22.5217,28200.0
2012-08-07 10:30:00,29.96,30.03,29.96,29.97,27600.0,22.5142,22.5668,22.5142,22.5217,27600.0
2012-08-07 10:35:00,29.97,30.05,29.95,30.0,25600.0,22.5217,22.5818,22.5067,22.5442,25600.0
2012-08-07 10:40:00,30.0,30.01,29.98,29.99,26400.0,22.5442,22.5517,22.5292,22.5367,26400.0
2012-08-07 10:45:00,29.99,30.0,29.92,29.94,28400.0,22.5367,22.5442,22.4841,22.4991,28400.0
2012-08-07 10:50:00,29.94,30.0,29.93,29.99,19900.0,22.4991,22.5442,22.4916,22.5367,19900.0
2012-08-07 10:55:00,30.0,30.09,29.98,30.02,63500.0,22.5442,22.6119,22.5292,22.5593,63500.0
2012-08-07 11:00:00,30.01,30.02,29.96,29.98,23800.0,22.5517,22.5593,22.5142,22.5292,23800.0
2012-08-07 11:05:00,29.97,30.01,29.97,29.99,28100.0,22.5217,22.5517,22.5217,22.5367,28100.0
2012-08-07 11:10:00,29.99,30.0,29.9,29.95,42800.0,22.5367,22.5442,22.4691,22.5067,42800.0
2012-08-07 11:15:00,29.95,30.01,29.95,29.99,30800.0,22.5067,22.5517,22.5067,22.5367,30800.0
2012-08-07 11:20:00,29.99,30.01,29.97,30.01,16400.0,22.5367,22.5517,22.5217,22.5517,16400.0
2012-08-07 11:25:00,30.0,30.01,29.96,29.96,36700.0,22.5442,22.5517,22.5142,22.5142,36700.0
2012-08-07 11:30:00,29.96,30.01,29.96,30.0,51600.0,22.5142,22.5517,22.5142,22.5442,51600.0
2012-08-07 11:35:00,29.99,30.0,29.96,29.96,61600.0,22.5367,22.5442,22.5142,22.5142,61600.0
2012-08-07 11:40:00,29.96,30.04,29.96,29.96,66100.0,22.5142,22.5743,22.5142,22.5142,66100.0
2012-08-07 11:45:00,29.98,30.01,29.97,30.0,18700.0,22.5292,22.5517,22.5217,22.5442,18700.0
2012-08-07 11:50:00,30.0,30.02,29.98,30.01,28200.0,22.5442,22.5593,22.5292,22.5517,28200.0
2012-08-07 11:55:00,30.02,30.1,30.01,30.05,42100.0,22.5593,22.6194,22.5517,22.5818,42100.0
2012-08-07 12:00:00,30.04,30.1,30.04,30.05,33700.0,22.5743,22.6194,22.5743,22.5818,33700.0
2012-08-07 12:05:00,30.05,30.07,30.03,30.04,28400.0,22.5818,22.5968,22.5668,22.5743,28400.0
2012-08-07 12:10:00,30.04,30.04,29.98,29.98,30200.0,22.5743,22.5743,22.5292,22.5292,30200.0
2012-08-07 12:15:00,29.99,30.03,29.99,29.99,23000.0,22.5367,22.5668,22.5367,22.5367,23000.0
2012-08-07 12:20:00,29.99,30.02,29.98,30.02,29100.0,22.5367,22.5593,22.5292,22.5593,29100.0
2012-08-07 12:25:00,30.02,30.05,29.99,29.99,30800.0,22.5593,22.5818,22.5367,22.5367,30800.0
2012-08-07 12:30:00,29.99,30.02,29.99,30.0,16500.0,22.5367,22.5593,22.5367,22.5442,16500.0
2012-08-07 12:35:00,30.0,30.01,29.99,30.0,21700.0,22.5442,22.5517,22.5367,22.5442,21700.0
2012-08-07 12:40:00,30.0,30.01,29.98,30.0,17300.0,22.5442,22.5517,22.5292,22.5442,17300.0
2012-08-07 12:45:00,30.0,30.01,29.99,30.01,25600.0,22.5442,22.5517,22.5367,22.5517,25600.0
2012-08-07 12:50:00,30.01,30.07,30.01,30.07,15300.0,22.5517,22.5968,22.5517,22.5968,15300.0
2012-08-07 12:55:00,30.08,30.12,30.07,30.11,15400.0,22.6043,22.6344,22.5968,22.6269,15400.0
2012-08-07 13:00:00,30.11,30.16,30.04,30.09,99800.0,22.6269,22.6645,22.5743,22.6119,99800.0
2012-08-07 13:05:00,30.1,30.11,30.06,30.11,18000.0,22.6194,22.6269,22.5893,22.6269,18000.0
2012-08-07 13:10:00,30.11,30.12,30.05,30.07,40400.0,22.6269,22.6344,22.5818,22.5968,40400.0
2012-08-07 13:15:00,30.07,30.08,30.06,30.07,15900.0,22.5968,22.6043,22.5893,22.5968,15900.0
2012-08-07 13:20:00,30.07,30.08,30.05,30.08,18100.0,22.5968,22.6043,22.5818,22.6043,18100.0
2012-08-07 13:25:00,30.08,30.08,30.04,30.04,16800.0,22.6043,22.6043,22.5743,22.5743,16800.0
2012-08-07 13:30:00,30.05,30.1,30.04,30.1,19200.0,22.5818,22.6194,22.5743,22.6194,19200.0
2012-08-07 13:35:00,30.09,30.1,30.04,30.05,28500.0,22.6119,22.6194,22.5743,22.5818,28500.0
2012-08-07 13:40:00,30.06,30.06,30.05,30.06,18600.0,22.5893,22.5893,22.5818,22.5893,18600.0
2012-08-07 13:45:00,30.05,30.08,30.05,30.08,17600.0,22.5818,22.6043,22.5818,22.6043,17600.0
2012-08-07 13:50:00,30.08,30.08,30.06,30.08,16500.0,22.6043,22.6043,22.5893,22.6043,16500.0
2012-08-07 13:55:00,30.08,30.08,30.07,30.08,21200.0,22.6043,22.6043,22.5968,22.6043,21200.0
2012-08-07 14:00:00,30.07,30.12,30.06,30.11,33100.0,22.5968,22.6344,22.5893,22.6269,33100.0
2012-08-07 14:05:00,30.11,30.11,30.1,30.1,13900.0,22.6269,22.6269,22.6194,22.6194,13900.0
2012-08-07 14:10:00,30.11,30.11,30.1,30.11,12000.0,22.6269,22.6269,22.6194,22.6269,12000.0
2012-08-07 14:15:00,30.11,30.11,30.1,30.1,14800.0,22.6269,22.6269,22.6194,22.6194,14800.0
2012-08-07 14:20:00,30.1,30.11,30.03,30.03,31700.0,22.6194,22.6269,22.5668,22.5668,31700.0
2012-08-07 14:25:00,30.04,30.04,29.94,29.97,39000.0,22.5743,22.5743,22.4991,22.5217,39000.0
2012-08-07 14:30:00,29.98,30.02,29.98,30.01,10900.0,22.5292,22.5593,22.5292,22.5517,10900.0
2012-08-07 14:35:00,30.01,30.05,30.01,30.05,3700.0,22.5517,22.5818,22.5517,22.5818,3700.0
2012-08-07 14:40:00,30.04,30.05,30.03,30.05,7800.0,22.5743,22.5818,22.5668,22.5818,7800.0
2012-08-07 14:45:00,30.05,30.06,30.04,30.05,9500.0,22.5818,22.5893,22.5743,22.5818,9500.0
2012-08-07 14:50:00,30.06,30.06,30.03,30.03,30000.0,22.5893,22.5893,22.5668,22.5668,30000.0
2012-08-07 14:55:00,30.03,30.03,30.0,30.01,24900.0,22.5668,22.5668,22.5442,22.5517,24900.0
2012-08-07 15:00:00,30.0,30.01,29.98,29.99,28100.0,22.5442,22.5517,22.5292,22.5367,28100.0
2012-08-07 15:05:00,29.98,30.0,29.98,30.0,39000.0,22.5292,22.5442,22.5292,22.5442,39000.0
2012-08-07 15:10:00,29.99,30.0,29.96,29.97,42500.0,22.5367,22.5442,22.5142,22.5217,42500.0
2012-08-07 15:15:00,29.98,30.0,29.98,29.99,20800.0,22.5292,22.5442,22.5292,22.5367,20800.0
2012-08-07 15:20:00,30.0,30.04,29.99,29.99,84300.0,22.5442,22.5743,22.5367,22.5367,84300.0
2012-08-07 15:25:00,29.99,30.01,29.97,29.97,67600.0,22.5367,22.5517,22.5217,22.5217,67600.0
2012-08-07 15:30:00,29.97,30.01,29.96,29.99,69100.0,22.5217,22.5517,22.5142,22.5367,69100.0
2012-08-07 15:35:00,29.98,30.16,29.91,30.15,211500.0,22.5292,22.6645,22.4766,22.6569,211500.0
2012-08-07 15:40:00,30.15,30.29,30.05,30.2,390500.0,22.6569,22.7622,22.5818,22.6945,390500.0
2012-08-07 15:45:00,30.19,30.41,30.08,30.08,513800.0,22.687,22.8523,22.6043,22.6043,513800.0
2012-08-07 15:50:00,30.08,30.08,29.89,30.04,209600.0,22.6043,22.6043,22.4616,22.5743,209600.0
2012-08-07 15:55:00,30.04,30.07,29.93,29.99,266300.0,22.5743,22.5968,22.4916,22.5367,266300.0
2012-08-08 09:30:00,29.9,29.96,29.75,29.95,54700.0,22.4691,22.5142,22.3564,22.5067,54700.0
2012-08-08 09:35:00,29.97,30.21,29.87,30.14,31300.0,22.5217,22.702,22.4465,22.6494,31300.0
2012-08-08 09:40:00,30.12,30.22,30.07,30.15,27200.0,22.6344,22.7096,22.5968,22.6569,27200.0
2012-08-08 09:45:00,30.19,30.42,30.18,30.42,49000.0,22.687,22.8598,22.6795,22.8598,49000.0
2012-08-08 09:50:00,30.41,30.43,30.22,30.23,53500.0,22.8523,22.8674,22.7096,22.7171,53500.0
2012-08-08 09:55:00,30.22,30.46,30.21,30.4,42100.0,22.7096,22.8899,22.702,22.8448,42100.0
2012-08-08 10:00:00,30.38,30.42,30.33,30.39,56100.0,22.8298,22.8598,22.7922,22.8373,56100.0
2012-08-08 10:05:00,30.38,30.4,30.27,30.27,16500.0,22.8298,22.8448,22.7471,22.7471,16500.0
2012-08-08 10:10:00,30.27,30.35,30.24,30.32,23200.0,22.7471,22.8072,22.7246,22.7847,23200.0
2012-08-08 10:15:00,30.32,30.35,30.31,30.34,12700.0,22.7847,22.8072,22.7772,22.7997,12700.0
2012-08-08 10:20:00,30.35,30.48,30.35,30.47,32400.0,22.8072,22.9049,22.8072,22.8974,32400.0
2012-08-08 10:25:00,30.47,30.48,30.45,30.47,23500.0,22.8974,22.9049,22.8824,22.8974,23500.0
2012-08-08 10:30:00,30.47,30.48,30.4,30.45,36900.0,22.8974,22.9049,22.8448,22.8824,36900.0
2012-08-08 10:35:00,30.45,30.49,30.45,30.46,19300.0,22.8824,22.9125,22.8824,22.8899,19300.0
2012-08-08 10:40:00,30.46,30.46,30.4,30.41,15700.0,22.8899,22.8899,22.8448,22.8523,15700.0
2012-08-08 10:45:00,30.4,30.47,30.37,30.45,21600.0,22.8448,22.8974,22.8223,22.8824,21600.0
2012-08-08 10:50:00,30.45,30.46,30.43,30.44,10900.0,22.8824,22.8899,22.8674,22.8749,10900.0
2012-08-08 10:55:00,30.44,30.45,30.43,30.43,14900.0,22.8749,22.8824,22.8674,22.8674,14900.0
2012-08-08 11:00:00,30.42,30.42,30.18,30.22,51900.0,22.8598,22.8598,22.6795,22.7096,51900.0
2012-08-08 11:05:00,30.23,30.4,30.22,30.39,30600.0,22.7171,22.8448,22.7096,22.8373,30600.0
2012-08-08 11:10:00,30.39,30.46,30.38,30.45,19100.0,22.8373,22.8899,22.8298,22.8824,19100.0
2012-08-08 11:15:00,30.45,30.51,30.38,30.51,33500.0,22.8824,22.9275,22.8298,22.9275,33500.0
2012-08-08 11:20:00,30.51,30.58,30.48,30.48,47000.0,22.9275,22.9801,22.9049,22.9049,47000.0
2012-08-08 11:25:00,30.49,30.53,30.47,30.52,27500.0,22.9125,22.9425,22.8974,22.935,27500.0
2012-08-08 11:30:00,30.52,30.55,30.49,30.54,39800.0,22.935,22.9575,22.9125,22.95,39800.0
2012-08-08 11:35:00,30.55,30.55,30.52,30.52,17500.0,22.9575,22.9575,22.935,22.935,17500.0
2012-08-08 11:40:00,30.53,30.53,30.47,30.47,11000.0,22.9425,22.9425,22.8974,22.8974,11000.0
2012-08-08 11:45:00,30.47,30.5,30.43,30.48,31100.0,22.8974,22.92,22.8674,22.9049,31100.0
2012-08-08 11:50:00,30.47,30.5,30.42,30.45,73300.0,22.8974,22.92,22.8598,22.8824,73300.0
2012-08-08 11:55:00,30.44,30.45,30.39,30.39,18100.0,22.8749,22.8824,22.8373,22.8373,18100.0
2012-08-08 12:00:00,30.38,30.4,30.33,30.38,23800.0,22.8298,22.8448,22.7922,22.8298,23800.0
2012-08-08 12:05:00,30.38,30.38,30.35,30.35,24800.0,22.8298,22.8298,22.8072,22.8072,24800.0
2012-08-08 12:10:00,30.35,30.36,30.32,30.34,16000.0,22.8072,22.8148,22.7847,22.7997,16000.0
2012-08-08 12:15:00,30.35,30.4,30.34,30.4,18200.0,22.8072,22.8448,22.7997,22.8448,18200.0
2012-08-08 12:20:00,30.39,30.41,30.37,30.38,22300.0,22.8373,22.8523,22.8223,22.8298,22300.0
2012-08-08 12:25:00,30.37,30.38,30.33,30.36,41800.0,22.8223,22.8298,22.7922,22.8148,41800.0
2012-08-08 12:30:00,30.35,30.36,30.33,30.36,18100.0,22.8072,22.8148,22.7922,22.8148,18100.0
2012-08-08 12:35:00,30.35,30.37,30.34,30.37,17600.0,22.8072,22.8223,22.7997,22.8223,17600.0
2012-08-08 12:40:00,30.36,30.37,30.32,30.34,13300.0,22.8148,22.8223,22.7847,22.7997,13300.0
2012-08-08 12:45:00,30.35,30.35,30.3,30.3,16400.0,22.8072,22.8072,22.7697,22.7697,16400.0
2012-08-08 12:50:00,30.31,30.35,30.28,30.33,26800.0,22.7772,22.8072,22.7546,22.7922,26800.0
2012-08-08 12:55:00,30.34,30.37,30.32,30.33,28500.0,22.7997,22.8223,22.7847,22.7922,28500.0
2012-08-08 13:00:00,30.33,30.44,30.33,30.44,36300.0,22.7922,22.8749,22.7922,22.8749,36300.0
2012-08-08 13:05:00,30.43,30.44,30.38,30.42,35100.0,22.8674,22.8749,22.8298,22.8598,35100.0
2012-08-08 13:10:00,30.42,30.42,30.36,30.37,22600.0,22.8598,22.8598,22.8148,22.8223,22600.0
2012-08-08 13:15:00,30.37,30.38,30.35,30.37,29100.0,22.8223,22.8298,22.8072,22.8223,29100.0
2012-08-08 13:20:00,30.37,30.39,30.34,30.39,21200.0,22.8223,22.8373,22.7997,22.8373,21200.0
2012-08-08 13:25:00,30.39,30.39,30.35,30.37,21500.0,22.8373,22.8373,22.8072,22.8223,21500.0
2012-08-08 13:30:00,30.36,30.39,30.36,30.39,21400.0,22.8148,22.8373,22.8148,22.8373,21400.0
2012-08-08 13:35:00,30.39,30.39,30.36,30.36,19000.0,22.8373,22.8373,22.8148,22.8148,19000.0
2012-08-08 13:40:00,30.37,30.41,30.35,30.41,47500.0,22.8223,22.8523,22.8072,22.8523,47500.0
2012-08-08 13:45:00,30.41,30.44,30.41,30.44,31600.0,22.8523,22.8749,22.8523,22.8749,31600.0
2012-08-08 13:50:00,30.44,30.47,30.44,30.46,43100.0,22.8749,22.8974,22.8749,22.8899,43100.0
2012-08-08 13:55:00,30.45,30.66,30.43,30.65,94600.0,22.8824,23.0402,22.8674,23.0327,94600.0
2012-08-08 14:00:00,30.64,30.71,30.59,30.69,96800.0,23.0252,23.0778,22.9876,23.0627,96800.0
2012-08-08 14:05:00,30.69,30.86,30.68,30.8,74900.0,23.0627,23.1905,23.0552,23.1454,74900.0
2012-08-08 14:10:00,30.8,30.88,30.79,30.85,35500.0,23.1454,23.2055,23.1379,23.183,35500.0
2012-08-08 14:15:00,30.86,30.86,30.69,30.79,68000.0,23.1905,23.1905,23.0627,23.1379,68000.0
2012-08-08 14:20:00,30.79,30.84,30.79,30.8,26100.0,23.1379,23.1755,23.1379,23.1454,26100.0
2012-08-08 14:25:00,30.8,30.9,30.74,30.84,56400.0,23.1454,23.2206,23.1003,23.1755,56400.0
2012-08-08 14:30:00,30.84,30.85,30.76,30.83,42800.0,23.1755,23.183,23.1153,23.168,42800.0
2012-08-08 14:35:00,30.83,30.85,30.8,30.85,34800.0,23.168,23.183,23.1454,23.183,34800.0
2012-08-08 14:40:00,30.85,31.08,30.84,30.89,78700.0,23.183,23.3558,23.1755,23.213,78700.0
2012-08-08 14:45:00,30.89,31.0,30.86,30.92,50700.0,23.213,23.2957,23.1905,23.2356,50700.0
2012-08-08 14:50:00,30.91,30.96,30.84,30.84,46800.0,23.2281,23.2656,23.1755,23.1755,46800.0
2012-08-08 14:55:00,30.84,30.87,30.82,30.86,29600.0,23.1755,23.198,23.1604,23.1905,29600.0
2012-08-08 15:00:00,30.86,31.0,30.85,30.99,54100.0,23.1905,23.2957,23.183,23.2882,54100.0
2012-08-08 15:05:00,30.99,31.0,30.94,30.94,49000.0,23.2882,23.2957,23.2506,23.2506,49000.0
2012-08-08 15:10:00,30.95,31.0,30.92,30.99,38400.0,23.2581,23.2957,23.2356,23.2882,38400.0
2012-08-08 15:15:00,30.99,31.0,30.98,31.0,55400.0,23.2882,23.2957,23.2807,23.2957,55400.0
2012-08-08 15:20:00,31.0,31.0,30.94,30.95,85000.0,23.2957,23.2957,23.2506,23.2581,85000.0
2012-08-08 15:25:00,30.96,31.0,30.96,31.0,70100.0,23.2656,23.2957,23.2656,23.2957,70100.0
2012-08-08 15:30:00,31.0,31.01,30.91,30.92,95900.0,23.2957,23.3032,23.2281,23.2356,95900.0
2012-08-08 15:35:00,30.91,30.95,30.85,30.86,56900.0,23.2281,23.2581,23.183,23.1905,56900.0
2012-08-08 15:40:00,30.86,30.99,30.86,30.98,73500.0,23.1905,23.2882,23.1905,23.2807,73500.0
2012-08-08 15:45:00,30.97,31.0,30.94,31.0,136400.0,23.2732,23.2957,23.2506,23.2957,136400.0
2012-08-08 15:50:00,30.99,31.0,30.91,30.91,92600.0,23.2882,23.2957,23.2281,23.2281,92600.0
2012-08-08 15:55:00,30.92,30.93,30.86,30.93,193700.0,23.2356,23.2431,23.1905,23.2431,193700.0
2012-08-09 09:30:00,30.81,30.84,30.67,30.7,21000.0,23.1529,23.1755,23.0477,23.0703,21000.0
2012-08-09 09:35:00,30.71,31.0,30.69,30.97,30100.0,23.0778,23.2957,23.0627,23.2732,30100.0
2012-08-09 09:40:00,30.96,31.07,30.95,31.06,38100.0,23.2656,23.3483,23.2581,23.3408,38100.0
2012-08-09 09:45:00,31.06,31.23,31.05,31.21,72800.0,23.3408,23.4685,23.3333,23.4535,72800.0
2012-08-09 09:50:00,31.23,31.44,31.22,31.43,98500.0,23.4685,23.6264,23.461,23.6188,98500.0
2012-08-09 09:55:00,31.43,31.48,31.4,31.43,53300.0,23.6188,23.6564,23.5963,23.6188,53300.0
2012-08-09 10:00:00,31.4,31.41,31.31,31.35,53100.0,23.5963,23.6038,23.5287,23.5587,53100.0
2012-08-09 10:05:00,31.35,31.35,31.25,31.27,55000.0,23.5587,23.5587,23.4836,23.4986,55000.0
2012-08-09 10:10:00,31.27,31.31,31.22,31.23,61800.0,23.4986,23.5287,23.461,23.4685,61800.0
2012-08-09 10:15:00,31.24,31.33,31.23,31.32,26000.0,23.4761,23.5437,23.4685,23.5362,26000.0
2012-08-09 10:20:00,31.31,31.34,31.21,31.24,39500.0,23.5287,23.5512,23.4535,23.4761,39500.0
2012-08-09 10:25:00,31.24,31.24,31.15,31.18,37100.0,23.4761,23.4761,23.4084,23.431,37100.0
2012-08-09 10:30:00,31.17,31.25,31.14,31.25,17500.0,23.4235,23.4836,23.4009,23.4836,17500.0
2012-08-09 10:35:00,31.24,31.26,31.22,31.23,29900.0,23.4761,23.4911,23.461,23.4685,29900.0
2012-08-09 10:40:00,31.23,31.27,31.23,31.26,32700.0,23.4685,23.4986,23.4685,23.4911,32700.0
2012-08-09 10:45:00,31.26,31.38,31.25,31.32,79500.0,23.4911,23.5813,23.4836,23.5362,79500.0
2012-08-09 10:50:00,31.31,31.52,31.3,31.47,48600.0,23.5287,23.6865,23.5211,23.6489,48600.0
2012-08-09 10:55:00,31.47,31.57,31.46,31.52,49700.0,23.6489,23.724,23.6414,23.6865,49700.0
2012-08-09 11:00:00,31.52,31.56,31.5,31.51,30000.0,23.6865,23.7165,23.6714,23.679,30000.0
2012-08-09 11:05:00,31.51,31.57,31.5,31.57,24600.0,23.679,23.724,23.6714,23.724,24600.0
2012-08-09 11:10:00,31.57,31.61,31.55,31.6,29800.0,23.724,23.7541,23.709,23.7466,29800.0
2012-08-09 11:15:00,31.6,31.67,31.57,31.67,30900.0,23.7466,23.7992,23.724,23.7992,30900.0
2012-08-09 11:20:00,31.66,31.66,31.6,31.6,32600.0,23.7917,23.7917,23.7466,23.7466,32600.0
2012-08-09 11:25:00,31.6,31.67,31.58,31.65,51600.0,23.7466,23.7992,23.7316,23.7842,51600.0
2012-08-09 11:30:00,31.64,31.77,31.63,31.76,57400.0,23.7766,23.8743,23.7691,23.8668,57400.0
2012-08-09 11:35:00,31.76,31.9,31.76,31.86,51800.0,23.8668,23.972,23.8668,23.942,51800.0
2012-08-09 11:40:00,31.84,31.86,31.67,31.7,140400.0,23.9269,23.942,23.7992,23.8217,140400.0
2012-08-09 11:45:00,31.7,31.7,31.51,31.53,51200.0,23.8217,23.8217,23.679,23.694,51200.0
2012-08-09 11:50:00,31.53,31.56,31.5,31.52,45800.0,23.694,23.7165,23.6714,23.6865,45800.0
2012-08-09 11:55:00,31.53,31.56,31.46,31.54,55600.0,23.694,23.7165,23.6414,23.7015,55600.0
2012-08-09 12:00:00,31.53,31.53,31.47,31.51,49600.0,23.694,23.694,23.6489,23.679,49600.0
2012-08-09 12:05:00,31.51,31.64,31.49,31.63,33100.0,23.679,23.7766,23.6639,23.7691,33100.0
2012-08-09 12:10:00,31.63,31.66,31.62,31.65,26400.0,23.7691,23.7917,23.7616,23.7842,26400.0
2012-08-09 12:15:00,31.64,31.71,31.64,31.71,19500.0,23.7766,23.8292,23.7766,23.8292,19500.0
2012-08-09 12:20:00,31.71,31.71,31.62,31.64,21900.0,23.8292,23.8292,23.7616,23.7766,21900.0
2012-08-09 12:25:00,31.64,31.66,31.51,31.51,24800.0,23.7766,23.7917,23.679,23.679,24800.0
2012-08-09 12:30:00,31.51,31.58,31.49,31.56,36200.0,23.679,23.7316,23.6639,23.7165,36200.0
2012-08-09 12:35:00,31.54,31.57,31.49,31.51,32700.0,23.7015,23.724,23.6639,23.679,32700.0
2012-08-09 12:40:00,31.52,31.57,31.51,31.55,14700.0,23.6865,23.724,23.679,23.709,14700.0
2012-08-09 12:45:00,31.54,31.62,31.54,31.62,20800.0,23.7015,23.7616,23.7015,23.7616,20800.0
2012-08-09 12:50:00,31.61,31.78,31.6,31.73,41900.0,23.7541,23.8819,23.7466,23.8443,41900.0
2012-08-09 12:55:00,31.72,31.77,31.72,31.77,10900.0,23.8368,23.8743,23.8368,23.8743,10900.0
2012-08-09 13:00:00,31.79,31.8,31.71,31.71,30300.0,23.8894,23.8969,23.8292,23.8292,30300.0
2012-08-09 13:05:00,31.7,31.71,31.66,31.67,15400.0,23.8217,23.8292,23.7917,23.7992,15400.0
2012-08-09 13:10:00,31.67,31.67,31.61,31.62,18700.0,23.7992,23.7992,23.7541,23.7616,18700.0
2012-08-09 13:15:00,31.61,31.7,31.61,31.67,23500.0,23.7541,23.8217,23.7541,23.7992,23500.0
2012-08-09 13:20:00,31.67,31.68,31.61,31.61,23200.0,23.7992,23.8067,23.7541,23.7541,23200.0
2012-08-09 13:25:00,31.61,31.63,31.61,31.62,11300.0,23.7541,23.7691,23.7541,23.7616,11300.0
2012-08-09 13:30:00,31.62,31.66,31.61,31.65,20500.0,23.7616,23.7917,23.7541,23.7842,20500.0
2012-08-09 13:35:00,31.64,31.8,31.64,31.8,40500.0,23.7766,23.8969,23.7766,23.8969,40500.0
2012-08-09 13:40:00,31.8,31.83,31.79,31.81,27600.0,23.8969,23.9194,23.8894,23.9044,27600.0
2012-08-09 13:45:00,31.8,31.86,31.8,31.85,13400.0,23.8969,23.942,23.8969,23.9345,13400.0
2012-08-09 13:50:00,31.86,31.91,31.85,31.89,20600.0,23.942,23.9795,23.9345,23.9645,20600.0
2012-08-09 13:55:00,31.89,31.96,31.89,31.95,40900.0,23.9645,24.0171,23.9645,24.0096,40900.0
2012-08-09 14:00:00,31.95,31.99,31.9,31.93,31500.0,24.0096,24.0397,23.972,23.9946,31500.0
2012-08-09 14:05:00,31.92,31.96,31.9,31.96,34500.0,23.9871,24.0171,23.972,24.0171,34500.0
2012-08-09 14:10:00,31.96,31.97,31.94,31.94,16400.0,24.0171,24.0246,24.0021,24.0021,16400.0
2012-08-09 14:15:00,31.95,31.99,31.93,31.99,31300.0,24.0096,24.0397,23.9946,24.0397,31300.0
2012-08-09 14:20:00,31.98,32.0,31.96,31.97,28600.0,24.0321,24.0472,24.0171,24.0246,28600.0
2012-08-09 14:25:00,31.97,32.01,31.95,31.99,53100.0,24.0246,24.0547,24.0096,24.0397,53100.0
2012-08-09 14:30:00,31.99,32.0,31.96,32.0,21400.0,24.0397,24.0472,24.0171,24.0472,21400.0
2012-08-09 14:35:00,32.0,32.18,32.0,32.15,108000.0,24.0472,24.1824,24.0472,24.1599,108000.0
2012-08-09 14:40:00,32.15,32.19,32.1,32.17,107800.0,24.1599,24.19,24.1223,24.1749,107800.0
2012-08-09 14:45:00,32.16,32.19,32.15,32.17,53000.0,24.1674,24.19,24.1599,24.1749,53000.0
2012-08-09 14:50:00,32.18,32.29,32.16,32.27,64700.0,24.1824,24.2651,24.1674,24.2501,64700.0
2012-08-09 14:55:00,32.27,32.28,32.16,32.17,56500.0,24.2501,24.2576,24.1674,24.1749,56500.0
2012-08-09 15:00:00,32.17,32.2,32.16,32.18,37100.0,24.1749,24.1975,24.1674,24.1824,37100.0
2012-08-09 15:05:00,32.18,32.2,32.14,32.19,43800.0,24.1824,24.1975,24.1524,24.19,43800.0
2012-08-09 15:10:00,32.2,32.23,32.16,32.2,56400.0,24.1975,24.22,24.1674,24.1975,56400.0
2012-08-09 15:15:00,32.2,32.21,32.16,32.19,52200.0,24.1975,24.205,24.1674,24.19,52200.0
2012-08-09 15:20:00,32.19,32.27,32.17,32.25,47700.0,24.19,24.2501,24.1749,24.235,47700.0
2012-08-09 15:25:00,32.26,32.29,32.21,32.23,54300.0,24.2426,24.2651,24.205,24.22,54300.0
2012-08-09 15:30:00,32.23,32.26,32.17,32.19,61600.0,24.22,24.2426,24.1749,24.19,61600.0
2012-08-09 15:35:00,32.19,32.23,32.19,32.21,55600.0,24.19,24.22,24.19,24.205,55600.0
2012-08-09 15:40:00,32.22,32.29,32.21,32.28,82500.0,24.2125,24.2651,24.205,24.2576,82500.0
2012-08-09 15:45:00,32.27,32.28,32.19,32.25,97000.0,24.2501,24.2576,24.19,24.235,97000.0
2012-08-09 15:50:00,32.24,32.26,32.17,32.18,132500.0,24.2275,24.2426,24.1749,24.1824,132500.0
2012-08-09 15:55:00,32.18,32.24,32.18,32.21,173800.0,24.1824,24.2275,24.1824,24.205,173800.0
2012-08-10 09:30:00,31.93,32.21,31.83,31.92,40700.0,23.9946,24.205,23.9194,23.9871,40700.0
2012-08-10 09:35:00,31.91,32.21,31.9,32.05,35000.0,23.9795,24.205,23.972,24.0848,35000.0
2012-08-10 09:40:00,32.04,32.2,32.04,32.08,29400.0,24.0772,24.1975,24.0772,24.1073,29400.0
2012-08-10 09:45:00,32.07,32.07,31.88,31.91,24100.0,24.0998,24.0998,23.957,23.9795,24100.0
2012-08-10 09:50:00,31.92,31.93,31.79,31.84,25800.0,23.9871,23.9946,23.8894,23.9269,25800.0
2012-08-10 09:55:00,31.84,31.86,31.76,31.8,13300.0,23.9269,23.942,23.8668,23.8969,13300.0
2012-08-10 10:00:00,31.8,31.81,31.59,31.6,39200.0,23.8969,23.9044,23.7391,23.7466,39200.0
2012-08-10 10:05:00,31.59,31.63,31.47,31.51,47500.0,23.7391,23.7691,23.6489,23.679,47500.0
2012-08-10 10:10:00,31.54,31.66,31.54,31.62,31400.0,23.7015,23.7917,23.7015,23.7616,31400.0
2012-08-10 10:15:00,31.62,31.64,31.45,31.46,28500.0,23.7616,23.7766,23.6339,23.6414,28500.0
2012-08-10 10:20:00,31.47,31.47,31.3,31.38,45800.0,23.6489,23.6489,23.5211,23.5813,45800.0
2012-08-10 10:25:00,31.37,31.47,31.26,31.41,45400.0,23.5737,23.6489,23.4911,23.6038,45400.0
2012-08-10 10:30:00,31.41,31.57,31.41,31.57,32800.0,23.6038,23.724,23.6038,23.724,32800.0
2012-08-10 10:35:00,31.57,31.64,31.56,31.62,21100.0,23.724,23.7766,23.7165,23.7616,21100.0
2012-08-10 10:40:00,31.63,31.74,31.63,31.74,18200.0,23.7691,23.8518,23.7691,23.8518,18200.0
2012-08-10 10:45:00,31.74,31.76,31.67,31.69,18900.0,23.8518,23.8668,23.7992,23.8142,18900.0
2012-08-10 10:50:00,31.68,31.68,31.62,31.68,22000.0,23.8067,23.8067,23.7616,23.8067,22000.0
2012-08-10 10:55:00,31.68,31.69,31.58,31.6,24400.0,23.8067,23.8142,23.7316,23.7466,24400.0
2012-08-10 11:00:00,31.6,31.61,31.46,31.47,54400.0,23.7466,23.7541,23.6414,23.6489,54400.0
2012-08-10 11:05:00,31.46,31.6,31.44,31.55,56600.0,23.6414,23.7466,23.6264,23.709,56600.0
2012-08-10 11:10:00,31.54,31.55,31.51,31.54,19300.0,23.7015,23.709,23.679,23.7015,19300.0
2012-08-10 11:15:00,31.54,31.62,31.54,31.58,11700.0,23.7015,23.7616,23.7015,23.7316,11700.0
2012-08-10 11:20:00,31.58,31.63,31.55,31.56,20600.0,23.7316,23.7691,23.709,23.7165,20600.0
2012-08-10 11:25:00,31.55,31.64,31.55,31.64,14800.0,23.709,23.7766,23.709,23.7766,14800.0
2012-08-10 11:30:00,31.63,31.69,31.62,31.66,26600.0,23.7691,23.8142,23.7616,23.7917,26600.0
2012-08-10 11:35:00,31.65,31.78,31.65,31.74,23400.0,23.7842,23.8819,23.7842,23.8518,23400.0
2012-08-10 11:40:00,31.75,31.82,31.75,31.75,24000.0,23.8593,23.9119,23.8593,23.8593,24000.0
2012-08-10 11:45:00,31.75,31.82,31.75,31.79,16600.0,23.8593,23.9119,23.8593,23.8894,16600.0
2012-08-10 11:50:00,31.8,31.87,31.8,31.85,15700.0,23.8969,23.9495,23.8969,23.9345,15700.0
2012-08-10 11:55:00,31.85,31.92,31.85,31.89,30700.0,23.9345,23.9871,23.9345,23.9645,30700.0
2012-08-10 12:00:00,31.89,31.89,31.81,31.84,23400.0,23.9645,23.9645,23.9044,23.9269,23400.0
2012-08-10 12:05:00,31.84,31.84,31.77,31.77,19700.0,23.9269,23.9269,23.8743,23.8743,19700.0
2012-08-10 12:10:00,31.77,31.8,31.76,31.77,16600.0,23.8743,23.8969,23.8668,23.8743,16600.0
2012-08-10 12:15:00,31.77,31.78,31.66,31.66,48700.0,23.8743,23.8819,23.7917,23.7917,48700.0
2012-08-10 12:20:00,31.66,31.66,31.6,31.63,17700.0,23.7917,23.7917,23.7466,23.7691,17700.0
2012-08-10 12:25:00,31.63,31.68,31.61,31.66,16800.0,23.7691,23.8067,23.7541,23.7917,16800.0
2012-08-10 12:30:00,31.66,31.69,31.64,31.64,17600.0,23.7917,23.8142,23.7766,23.7766,17600.0
2012-08-10 12:35:00,31.64,31.66,31.6,31.63,23700.0,23.7766,23.7917,23.7466,23.7691,23700.0
2012-08-10 12:40:00,31.64,31.65,31.62,31.62,14700.0,23.7766,23.7842,23.7616,23.7616,14700.0
2012-08-10 12:45:00,31.62,31.62,31.53,31.53,27500.0,23.7616,23.7616,23.694,23.694,27500.0
2012-08-10 12:50:00,31.52,31.63,31.51,31.63,30600.0,23.6865,23.7691,23.679,23.7691,30600.0
2012-08-10 12:55:00,31.63,31.74,31.62,31.74,25900.0,23.7691,23.8518,23.7616,23.8518,25900.0
2012-08-10 13:00:00,31.74,31.76,31.72,31.74,17100.0,23.8518,23.8668,23.8368,23.8518,17100.0
2012-08-10 13:05:00,31.74,31.78,31.74,31.77,28500.0,23.8518,23.8819,23.8518,23.8743,28500.0
2012-08-10 13:10:00,31.78,31.78,31.74,31.74,17000.0,23.8819,23.8819,23.8518,23.8518,17000.0
2012-08-10 13:15:00,31.73,31.73,31.69,31.69,7700.0,23.8443,23.8443,23.8142,23.8142,7700.0
2012-08-10 13:20:00,31.69,31.7,31.67,31.68,18000.0,23.8142,23.8217,23.7992,23.8067,18000.0
2012-08-10 13:25:00,31.69,31.69,31.67,31.69,17600.0,23.8142,23.8142,23.7992,23.8142,17600.0
2012-08-10 13:30:00,31.7,31.81,31.7,31.77,22000.0,23.8217,23.9044,23.8217,23.8743,22000.0
2012-08-10 13:35:00,31.77,31.87,31.77,31.81,35800.0,23.8743,23.9495,23.8743,23.9044,35800.0
2012-08-10 13:40:00,31.82,31.88,31.82,31.87,13500.0,23.9119,23.957,23.9119,23.9495,13500.0
2012-08-10 13:45:00,31.88,31.97,31.88,31.97,19300.0,23.957,24.0246,23.957,24.0246,19300.0
2012-08-10 13:50:00,31.97,32.02,31.96,32.02,24800.0,24.0246,24.0622,24.0171,24.0622,24800.0
2012-08-10 13:55:00,32.02,32.03,31.98,31.98,17200.0,24.0622,24.0697,24.0321,24.0321,17200.0
2012-08-10 14:00:00,31.98,32.02,31.98,31.99,12400.0,24.0321,24.0622,24.0321,24.0397,12400.0
2012-08-10 14:05:00,31.99,32.0,31.95,31.95,16400.0,24.0397,24.0472,24.0096,24.0096,16400.0
2012-08-10 14:10:00,31.96,31.99,31.92,31.92,16600.0,24.0171,24.0397,23.9871,23.9871,16600.0
2012-08-10 14:15:00,31.94,31.97,31.9,31.95,20000.0,24.0021,24.0246,23.972,24.0096,20000.0
2012-08-10 14:20:00,31.93,31.97,31.92,31.97,17500.0,23.9946,24.0246,23.9871,24.0246,17500.0
2012-08-10 14:25:00,31.97,31.98,31.95,31.96,12000.0,24.0246,24.0321,24.0096,24.0171,12000.0
2012-08-10 14:30:00,31.96,32.0,31.95,32.0,19500.0,24.0171,24.0472,24.0096,24.0472,19500.0
2012-08-10 14:35:00,32.01,32.02,31.96,31.98,14000.0,24.0547,24.0622,24.0171,24.0321,14000.0
2012-08-10 14:40:00,31.98,31.99,31.96,31.97,15900.0,24.0321,24.0397,24.0171,24.0246,15900.0
2012-08-10 14:45:00,31.97,31.97,31.91,31.94,19200.0,24.0246,24.0246,23.9795,24.0021,19200.0
2012-08-10 14:50:00,31.94,32.02,31.94,32.0,17900.0,24.0021,24.0622,24.0021,24.0472,17900.0
2012-08-10 14:55:00,31.98,32.02,31.98,32.0,14700.0,24.0321,24.0622,24.0321,24.0472,14700.0
2012-08-10 15:00:00,32.0,32.02,31.96,31.97,22400.0,24.0472,24.0622,24.0171,24.0246,22400.0
2012-08-10 15:05:00,31.96,31.96,31.9,31.92,25500.0,24.0171,24.0171,23.972,23.9871,25500.0
2012-08-10 15:10:00,31.93,31.94,31.89,31.92,18800.0,23.9946,24.0021,23.9645,23.9871,18800.0
2012-08-10 15:15:00,31.93,31.95,31.9,31.92,22000.0,23.9946,24.0096,23.972,23.9871,22000.0
2012-08-10 15:20:00,31.91,31.94,31.89,31.93,25500.0,23.9795,24.0021,23.9645,23.9946,25500.0
2012-08-10 15:25:00,31.94,31.95,31.88,31.94,34800.0,24.0021,24.0096,23.957,24.0021,34800.0
2012-08-10 15:30:00,31.94,31.97,31.91,31.92,24100.0,24.0021,24.0246,23.9795,23.9871,24100.0
2012-08-10 15:35:00,31.92,31.94,31.88,31.89,34800.0,23.9871,24.0021,23.957,23.9645,34800.0
2012-08-10 15:40:00,31.9,31.99,31.89,31.99,29200.0,23.972,24.0397,23.9645,24.0397,29200.0
2012-08-10 15:45:00,31.98,32.01,31.94,31.96,69600.0,24.0321,24.0547,24.0021,24.0171,69600.0
2012-08-10 15:50:00,31.97,32.06,31.97,32.05,56500.0,24.0246,24.0923,24.0246,24.0848,56500.0
2012-08-10 15:55:00,32.04,32.05,32.0,32.01,122200.0,24.0772,24.0848,24.0472,24.0547,122200.0
2012-08-13 09:30:00,32.11,32.22,32.03,32.13,43200.0,24.1298,24.2125,24.0697,24.1449,43200.0
2012-08-13 09:35:00,32.09,32.16,32.02,32.03,59800.0,24.1148,24.1674,24.0622,24.0697,59800.0
2012-08-13 09:40:00,32.02,32.1,31.96,31.96,48600.0,24.0622,24.1223,24.0171,24.0171,48600.0
2012-08-13 09:45:00,31.96,32.0,31.88,31.88,48800.0,24.0171,24.0472,23.957,23.957,48800.0
2012-08-13 09:50:00,31.89,31.96,31.88,31.96,69700.0,23.9645,24.0171,23.957,24.0171,69700.0
2012-08-13 09:55:00,31.95,31.97,31.91,31.94,25400.0,24.0096,24.0246,23.9795,24.0021,25400.0
2012-08-13 10:00:00,31.95,32.01,31.93,31.97,31500.0,24.0096,24.0547,23.9946,24.0246,31500.0
2012-08-13 10:05:00,31.96,31.97,31.86,31.86,31200.0,24.0171,24.0246,23.942,23.942,31200.0
2012-08-13 10:10:00,31.87,31.87,31.77,31.86,41300.0,23.9495,23.9495,23.8743,23.942,41300.0
2012-08-13 10:15:00,31.87,31.87,31.83,31.87,13700.0,23.9495,23.9495,23.9194,23.9495,13700.0
2012-08-13 10:20:00,31.86,31.86,31.74,31.74,25900.0,23.942,23.942,23.8518,23.8518,25900.0
2012-08-13 10:25:00,31.74,31.8,31.7,31.76,21400.0,23.8518,23.8969,23.8217,23.8668,21400.0
2012-08-13 10:30:00,31.75,31.78,31.69,31.77,32500.0,23.8593,23.8819,23.8142,23.8743,32500.0
2012-08-13 10:35:00,31.76,31.79,31.73,31.77,32200.0,23.8668,23.8894,23.8443,23.8743,32200.0
2012-08-13 10:40:00,31.79,31.83,31.76,31.81,12600.0,23.8894,23.9194,23.8668,23.9044,12600.0
2012-08-13 10:45:00,31.8,31.82,31.77,31.81,24400.0,23.8969,23.9119,23.8743,23.9044,24400.0
2012-08-13 10:50:00,31.81,31.81,31.76,31.78,43900.0,23.9044,23.9044,23.8668,23.8819,43900.0
2012-08-13 10:55:00,31.77,31.82,31.75,31.78,22100.0,23.8743,23.9119,23.8593,23.8819,22100.0
2012-08-13 11:00:00,31.79,31.82,31.72,31.74,36000.0,23.8894,23.9119,23.8368,23.8518,36000.0
2012-08-13 11:05:00,31.73,31.82,31.73,31.79,27100.0,23.8443,23.9119,23.8443,23.8894,27100.0
2012-08-13 11:10:00,31.79,31.79,31.76,31.78,6500.0,23.8894,23.8894,23.8668,23.8819,6500.0
2012-08-13 11:15:00,31.77,31.82,31.75,31.75,15600.0,23.8743,23.9119,23.8593,23.8593,15600.0
2012-08-13 11:20:00,31.76,31.8,31.74,31.79,13700.0,23.8668,23.8969,23.8518,23.8894,13700.0
2012-08-13 11:25:00,31.8,31.87,31.8,31.82,16900.0,23.8969,23.9495,23.8969,23.9119,16900.0
2012-08-13 11:30:00,31.82,31.83,31.8,31.8,20300.0,23.9119,23.9194,23.8969,23.8969,20300.0
2012-08-13 11:35:00,31.82,31.88,31.82,31.88,9900.0,23.9119,23.957,23.9119,23.957,9900.0
2012-08-13 11:40:00,31.88,31.89,31.87,31.89,10200.0,23.957,23.9645,23.9495,23.9645,10200.0
2012-08-13 11:45:00,31.89,31.9,31.87,31.87,4000.0,23.9645,23.972,23.9495,23.9495,4000.0
2012-08-13 11:50:00,31.87,31.88,31.84,31.86,20600.0,23.9495,23.957,23.9269,23.942,20600.0
2012-08-13 11:55:00,31.85,31.87,31.85,31.86,7500.0,23.9345,23.9495,23.9345,23.942,7500.0
2012-08-13 12:00:00,31.87,31.88,31.84,31.86,12300.0,23.9495,23.957,23.9269,23.942,12300.0
2012-08-13 12:05:00,31.85,31.87,31.84,31.84,15000.0,23.9345,23.9495,23.9269,23.9269,15000.0
2012-08-13 12:10:00,31.84,31.9,31.84,31.88,13500.0,23.9269,23.972,23.9269,23.957,13500.0
2012-08-13 12:15:00,31.88,31.89,31.86,31.87,10100.0,23.957,23.9645,23.942,23.9495,10100.0
2012-08-13 12:20:00,31.86,31.87,31.84,31.86,9000.0,23.942,23.9495,23.9269,23.942,9000.0
2012-08-13 12:25:00,31.85,31.89,31.85,31.87,8200.0,23.9345,23.9645,23.9345,23.9495,8200.0
2012-08-13 12:30:00,31.87,31.9,31.86,31.87,7400.0,23.9495,23.972,23.942,23.9495,7400.0
2012-08-13 12:35:00,31.86,31.87,31.83,31.86,9100.0,23.942,23.9495,23.9194,23.942,9100.0
2012-08-13 12:40:00,31.86,31.86,31.83,31.84,6700.0,23.942,23.942,23.9194,23.9269,6700.0
2012-08-13 12:45:00,31.83,31.85,31.81,31.84,8400.0,23.9194,23.9345,23.9044,23.9269,8400.0
2012-08-13 12:50:00,31.85,31.87,31.84,31.86,6700.0,23.9345,23.9495,23.9269,23.942,6700.0
2012-08-13 12:55:00,31.85,31.89,31.85,31.88,9200.0,23.9345,23.9645,23.9345,23.957,9200.0
2012-08-13 13:00:00,31.89,31.89,31.88,31.89,8800.0,23.9645,23.9645,23.957,23.9645,8800.0
2012-08-13 13:05:00,31.89,31.95,31.89,31.93,23400.0,23.9645,24.0096,23.9645,23.9946,23400.0
2012-08-13 13:10:00,31.94,31.94,31.87,31.88,18800.0,24.0021,24.0021,23.9495,23.957,18800.0
2012-08-13 13:15:00,31.89,31.9,31.89,31.89,6600.0,23.9645,23.972,23.9645,23.9645,6600.0
2012-08-13 13:20:00,31.89,31.9,31.88,31.9,8500.0,23.9645,23.972,23.957,23.972,8500.0
2012-08-13 13:25:00,31.89,31.91,31.89,31.89,9700.0,23.9645,23.9795,23.9645,23.9645,9700.0
2012-08-13 13:30:00,31.89,31.9,31.88,31.89,22100.0,23.9645,23.972,23.957,23.9645,22100.0
2012-08-13 13:35:00,31.89,31.92,31.88,31.92,19300.0,23.9645,23.9871,23.957,23.9871,19300.0
2012-08-13 13:40:00,31.93,31.95,31.93,31.94,8000.0,23.9946,24.0096,23.9946,24.0021,8000.0
2012-08-13 13:45:00,31.95,31.98,31.93,31.98,11400.0,24.0096,24.0321,23.9946,24.0321,11400.0
2012-08-13 13:50:00,31.98,31.99,31.96,31.96,9600.0,24.0321,24.0397,24.0171,24.0171,9600.0
2012-08-13 13:55:00,31.97,32.0,31.95,31.99,18000.0,24.0246,24.0472,24.0096,24.0397,18000.0
2012-08-13 14:00:00,31.99,31.99,31.95,31.95,8100.0,24.0397,24.0397,24.0096,24.0096,8100.0
2012-08-13 14:05:00,31.95,31.97,31.95,31.97,7300.0,24.0096,24.0246,24.0096,24.0246,7300.0
2012-08-13 14:10:00,31.97,32.0,31.97,31.99,20000.0,24.0246,24.0472,24.0246,24.0397,20000.0
2012-08-13 14:15:00,32.0,32.04,31.99,32.03,68400.0,24.0472,24.0772,24.0397,24.0697,68400.0
2012-08-13 14:20:00,32.03,32.09,32.01,32.09,41900.0,24.0697,24.1148,24.0547,24.1148,41900.0
2012-08-13 14:25:00,32.09,32.16,32.07,32.15,39200.0,24.1148,24.1674,24.0998,24.1599,39200.0
2012-08-13 14:30:00,32.16,32.2,32.15,32.19,19600.0,24.1674,24.1975,24.1599,24.19,19600.0
2012-08-13 14:35:00,32.18,32.24,32.15,32.24,38900.0,24.1824,24.2275,24.1599,24.2275,38900.0
2012-08-13 14:40:00,32.24,32.27,32.16,32.25,47500.0,24.2275,24.2501,24.1674,24.235,47500.0
2012-08-13 14:45:00,32.24,32.27,32.22,32.25,21700.0,24.2275,24.2501,24.2125,24.235,21700.0
2012-08-13 14:50:00,32.26,32.3,32.26,32.29,37300.0,24.2426,24.2726,24.2426,24.2651,37300.0
2012-08-13 14:55:00,32.28,32.36,32.28,32.33,60100.0,24.2576,24.3177,24.2576,24.2952,60100.0
2012-08-13 15:00:00,32.34,32.38,32.32,32.37,55100.0,24.3027,24.3327,24.2876,24.3252,55100.0
2012-08-13 15:05:00,32.37,32.41,32.34,32.4,46300.0,24.3252,24.3553,24.3027,24.3478,46300.0
2012-08-13 15:10:00,32.4,32.44,32.4,32.42,39900.0,24.3478,24.3778,24.3478,24.3628,39900.0
2012-08-13 15:15:00,32.41,32.44,32.4,32.43,54500.0,24.3553,24.3778,24.3478,24.3703,54500.0
2012-08-13 15:20:00,32.44,32.46,32.33,32.34,77900.0,24.3778,24.3929,24.2952,24.3027,77900.0
2012-08-13 15:25:00,32.34,32.38,32.31,32.36,44900.0,24.3027,24.3327,24.2801,24.3177,44900.0
2012-08-13 15:30:00,32.36,32.42,32.36,32.4,50400.0,24.3177,24.3628,24.3177,24.3478,50400.0
2012-08-13 15:35:00,32.39,32.44,32.38,32.38,50500.0,24.3403,24.3778,24.3327,24.3327,50500.0
2012-08-13 15:40:00,32.38,32.45,32.38,32.44,58300.0,24.3327,24.3853,24.3327,24.3778,58300.0
2012-08-13 15:45:00,32.45,32.49,32.42,32.47,97000.0,24.3853,24.4154,24.3628,24.4004,97000.0
2012-08-13 15:50:00,32.47,32.48,32.44,32.44,90300.0,24.4004,24.4079,24.3778,24.3778,90300.0
2012-08-13 15:55:00,32.45,32.49,32.44,32.49,112700.0,24.3853,24.4154,24.3778,24.4154,112700.0
2012-08-14 09:30:00,32.93,33.26,32.5,32.57,86800.0,24.746,24.994,24.4229,24.4755,86800.0
2012-08-14 09:35:00,32.58,32.87,32.5,32.76,44600.0,24.483,24.701,24.4229,24.6183,44600.0
2012-08-14 09:40:00,32.76,32.86,32.73,32.82,26800.0,24.6183,24.6934,24.5958,24.6634,26800.0
2012-08-14 09:45:00,32.82,32.95,32.79,32.91,41100.0,24.6634,24.7611,24.6408,24.731,41100.0
2012-08-14 09:50:00,32.92,32.94,32.73,32.81,55700.0,24.7385,24.7536,24.5958,24.6559,55700.0
2012-08-14 09:55:00,32.81,32.95,32.64,32.64,145300.0,24.6559,24.7611,24.5281,24.5281,145300.0
2012-08-14 10:00:00,32.66,32.72,32.59,32.64,105800.0,24.5431,24.5882,24.4905,24.5281,105800.0
2012-08-14 10:05:00,32.62,32.67,32.61,32.61,38700.0,24.5131,24.5507,24.5056,24.5056,38700.0
2012-08-14 10:10:00,32.62,32.75,32.62,32.72,38500.0,24.5131,24.6108,24.5131,24.5882,38500.0
2012-08-14 10:15:00,32.71,32.89,32.71,32.77,34200.0,24.5807,24.716,24.5807,24.6258,34200.0
2012-08-14 10:20:00,32.76,32.76,32.64,32.7,41700.0,24.6183,24.6183,24.5281,24.5732,41700.0
2012-08-14 10:25:00,32.69,32.85,32.69,32.74,36400.0,24.5657,24.6859,24.5657,24.6033,36400.0
2012-08-14 10:30:00,32.74,32.74,32.62,32.62,20400.0,24.6033,24.6033,24.5131,24.5131,20400.0
2012-08-14 10:35:00,32.63,32.65,32.58,32.63,26200.0,24.5206,24.5356,24.483,24.5206,26200.0
2012-08-14 10:40:00,32.64,32.69,32.64,32.68,15500.0,24.5281,24.5657,24.5281,24.5582,15500.0
2012-08-14 10:45:00,32.69,32.7,32.67,32.68,12800.0,24.5657,24.5732,24.5507,24.5582,12800.0
2012-08-14 10:50:00,32.68,32.76,32.68,32.72,41500.0,24.5582,24.6183,24.5582,24.5882,41500.0
2012-08-14 10:55:00,32.72,32.74,32.65,32.65,30200.0,24.5882,24.6033,24.5356,24.5356,30200.0
2012-08-14 11:00:00,32.65,32.7,32.64,32.65,50300.0,24.5356,24.5732,24.5281,24.5356,50300.0
2012-08-14 11:05:00,32.65,32.69,32.62,32.64,42600.0,24.5356,24.5657,24.5131,24.5281,42600.0
2012-08-14 11:10:00,32.65,32.69,32.64,32.69,46800.0,24.5356,24.5657,24.5281,24.5657,46800.0
2012-08-14 11:15:00,32.69,32.72,32.64,32.65,33700.0,24.5657,24.5882,24.5281,24.5356,33700.0
2012-08-14 11:20:00,32.64,32.67,32.63,32.66,17700.0,24.5281,24.5507,24.5206,24.5431,17700.0
2012-08-14 11:25:00,32.66,32.68,32.65,32.66,39800.0,24.5431,24.5582,24.5356,24.5431,39800.0
2012-08-14 11:30:00,32.67,32.68,32.63,32.64,65900.0,24.5507,24.5582,24.5206,24.5281,65900.0
2012-08-14 11:35:00,32.64,32.73,32.64,32.73,25200.0,24.5281,24.5958,24.5281,24.5958,25200.0
2012-08-14 11:40:00,32.73,32.78,32.73,32.77,23000.0,24.5958,24.6333,24.5958,24.6258,23000.0
2012-08-14 11:45:00,32.77,32.78,32.75,32.78,17300.0,24.6258,24.6333,24.6108,24.6333,17300.0
2012-08-14 11:50:00,32.78,32.78,32.74,32.74,11400.0,24.6333,24.6333,24.6033,24.6033,11400.0
2012-08-14 11:55:00,32.75,32.78,32.74,32.78,10400.0,24.6108,24.6333,24.6033,24.6333,10400.0
2012-08-14 12:00:00,32.77,32.78,32.74,32.76,17600.0,24.6258,24.6333,24.6033,24.6183,17600.0
2012-08-14 12:05:00,32.76,32.76,32.69,32.71,20000.0,24.6183,24.6183,24.5657,24.5807,20000.0
2012-08-14 12:10:00,32.71,32.71,32.62,32.62,29500.0,24.5807,24.5807,24.5131,24.5131,29500.0
2012-08-14 12:15:00,32.63,32.63,32.57,32.57,22200.0,24.5206,24.5206,24.4755,24.4755,22200.0
2012-08-14 12:20:00,32.58,32.63,32.57,32.62,13700.0,24.483,24.5206,24.4755,24.5131,13700.0
2012-08-14 12:25:00,32.61,32.63,32.52,32.53,14900.0,24.5056,24.5206,24.4379,24.4455,14900.0
2012-08-14 12:30:00,32.54,32.61,32.5,32.52,15100.0,24.453,24.5056,24.4229,24.4379,15100.0
2012-08-14 12:35:00,32.51,32.52,32.37,32.37,33500.0,24.4304,24.4379,24.3252,24.3252,33500.0
2012-08-14 12:40:00,32.37,32.37,32.26,32.37,55700.0,24.3252,24.3252,24.2426,24.3252,55700.0
2012-08-14 12:45:00,32.38,32.46,32.37,32.46,10200.0,24.3327,24.3929,24.3252,24.3929,10200.0
2012-08-14 12:50:00,32.46,32.56,32.46,32.5,79800.0,24.3929,24.468,24.3929,24.4229,79800.0
2012-08-14 12:55:00,32.47,32.48,32.37,32.38,28800.0,24.4004,24.4079,24.3252,24.3327,28800.0
2012-08-14 13:00:00,32.37,32.48,32.37,32.48,36000.0,24.3252,24.4079,24.3252,24.4079,36000.0
2012-08-14 13:05:00,32.48,32.64,32.48,32.61,47000.0,24.4079,24.5281,24.4079,24.5056,47000.0
2012-08-14 13:10:00,32.61,32.63,32.55,32.56,19400.0,24.5056,24.5206,24.4605,24.468,19400.0
2012-08-14 13:15:00,32.56,32.57,32.56,32.57,10900.0,24.468,24.4755,24.468,24.4755,10900.0
2012-08-14 13:20:00,32.56,32.63,32.52,32.63,42500.0,24.468,24.5206,24.4379,24.5206,42500.0
2012-08-14 13:25:00,32.63,32.69,32.63,32.64,15100.0,24.5206,24.5657,24.5206,24.5281,15100.0
2012-08-14 13:30:00,32.64,32.69,32.61,32.62,27900.0,24.5281,24.5657,24.5056,24.5131,27900.0
2012-08-14 13:35:00,32.61,32.62,32.48,32.5,24200.0,24.5056,24.5131,24.4079,24.4229,24200.0
2012-08-14 13:40:00,32.49,32.52,32.43,32.43,45100.0,24.4154,24.4379,24.3703,24.3703,45100.0
2012-08-14 13:45:00,32.42,32.46,32.4,32.44,35100.0,24.3628,24.3929,24.3478,24.3778,35100.0
2012-08-14 13:50:00,32.43,32.44,32.38,32.39,18600.0,24.3703,24.3778,24.3327,24.3403,18600.0
2012-08-14 13:55:00,32.39,32.4,32.31,32.31,30800.0,24.3403,24.3478,24.2801,24.2801,30800.0
2012-08-14 14:00:00,32.3,32.41,32.3,32.41,55600.0,24.2726,24.3553,24.2726,24.3553,55600.0
2012-08-14 14:05:00,32.41,32.41,32.31,32.31,17500.0,24.3553,24.3553,24.2801,24.2801,17500.0
2012-08-14 14:10:00,32.31,32.38,32.3,32.34,23500.0,24.2801,24.3327,24.2726,24.3027,23500.0
2012-08-14 14:15:00,32.34,32.35,32.26,32.27,33400.0,24.3027,24.3102,24.2426,24.2501,33400.0
2012-08-14 14:20:00,32.26,32.34,32.2,32.32,44000.0,24.2426,24.3027,24.1975,24.2876,44000.0
2012-08-14 14:25:00,32.32,32.32,32.27,32.32,25300.0,24.2876,24.2876,24.2501,24.2876,25300.0
2012-08-14 14:30:00,32.32,32.36,32.3,32.31,20000.0,24.2876,24.3177,24.2726,24.2801,20000.0
2012-08-14 14:35:00,32.3,32.33,32.29,32.3,16300.0,24.2726,24.2952,24.2651,24.2726,16300.0
2012-08-14 14:40:00,32.29,32.33,32.27,32.3,31800.0,24.2651,24.2952,24.2501,24.2726,31800.0
2012-08-14 14:45:00,32.31,32.38,32.29,32.35,18700.0,24.2801,24.3327,24.2651,24.3102,18700.0
2012-08-14 14:50:00,32.36,32.42,32.34,32.37,29600.0,24.3177,24.3628,24.3027,24.3252,29600.0
2012-08-14 14:55:00,32.36,32.49,32.35,32.46,26000.0,24.3177,24.4154,24.3102,24.3929,26000.0
2012-08-14 15:00:00,32.47,32.47,32.36,32.37,44500.0,24.4004,24.4004,24.3177,24.3252,44500.0
2012-08-14 15:05:00,32.37,32.39,32.31,32.31,42600.0,24.3252,24.3403,24.2801,24.2801,42600.0
2012-08-14 15:10:00,32.31,32.42,32.3,32.33,72700.0,24.2801,24.3628,24.2726,24.2952,72700.0
2012-08-14 15:15:00,32.33,32.34,32.26,32.29,48600.0,24.2952,24.3027,24.2426,24.2651,48600.0
2012-08-14 15:20:00,32.29,32.32,32.23,32.25,56200.0,24.2651,24.2876,24.22,24.235,56200.0
2012-08-14 15:25:00,32.24,32.26,32.21,32.21,54400.0,24.2275,24.2426,24.205,24.205,54400.0
2012-08-14 15:30:00,32.21,32.22,32.1,32.11,55900.0,24.205,24.2125,24.1223,24.1298,55900.0
2012-08-14 15:35:00,32.11,32.16,32.05,32.05,72500.0,24.1298,24.1674,24.0848,24.0848,72500.0
2012-08-14 15:40:00,32.05,32.13,32.04,32.12,76200.0,24.0848,24.1449,24.0772,24.1374,76200.0
2012-08-14 15:45:00,32.12,32.22,32.12,32.18,113100.0,24.1374,24.2125,24.1374,24.1824,113100.0
2012-08-14 15:50:00,32.17,32.26,32.14,32.2,143300.0,24.1749,24.2426,24.1524,24.1975,143300.0
2012-08-14 15:55:00,32.19,32.33,32.15,32.32,182400.0,24.19,24.2952,24.1599,24.2876,182400.0
2012-08-15 09:30:00,34.7,35.0,34.31,34.47,578700.0,26.0762,26.3016,25.7831,25.9033,578700.0
2012-08-15 09:35:00,34.48,35.22,34.31,35.19,553700.0,25.9108,26.4669,25.7831,26.4444,553700.0
2012-08-15 09:40:00,35.19,35.7,35.0,35.55,674000.0,26.4444,26.8276,26.3016,26.7149,674000.0
2012-08-15 09:45:00,35.55,35.95,35.32,35.85,385800.0,26.7149,27.0155,26.5421,26.9404,385800.0
2012-08-15 09:50:00,35.87,35.95,35.57,35.71,391200.0,26.9554,27.0155,26.7299,26.8351,391200.0
2012-08-15 09:55:00,35.72,35.8,35.51,35.58,361900.0,26.8427,26.9028,26.6849,26.7375,361900.0
2012-08-15 10:00:00,35.58,35.6,35.45,35.55,234500.0,26.7375,26.7525,26.6398,26.7149,234500.0
2012-08-15 10:05:00,35.55,35.78,35.45,35.69,215900.0,26.7149,26.8877,26.6398,26.8201,215900.0
2012-08-15 10:10:00,35.7,35.8,35.63,35.7,190000.0,26.8276,26.9028,26.775,26.8276,190000.0
2012-08-15 10:15:00,35.7,35.7,35.47,35.63,187300.0,26.8276,26.8276,26.6548,26.775,187300.0
2012-08-15 10:20:00,35.62,35.75,35.61,35.71,202000.0,26.7675,26.8652,26.76,26.8351,202000.0
2012-08-15 10:25:00,35.71,35.88,35.54,35.66,233700.0,26.8351,26.9629,26.7074,26.7976,233700.0
2012-08-15 10:30:00,35.67,35.82,35.57,35.69,194900.0,26.8051,26.9178,26.7299,26.8201,194900.0
2012-08-15 10:35:00,35.68,35.7,35.59,35.63,232600.0,26.8126,26.8276,26.745,26.775,232600.0
2012-08-15 10:40:00,35.62,35.62,35.31,35.4,218000.0,26.7675,26.7675,26.5346,26.6022,218000.0
2012-08-15 10:45:00,35.4,35.49,35.25,35.45,239500.0,26.6022,26.6698,26.4895,26.6398,239500.0
2012-08-15 10:50:00,35.47,35.56,35.36,35.39,106300.0,26.6548,26.7224,26.5721,26.5947,106300.0
2012-08-15 10:55:00,35.4,35.47,35.32,35.44,115900.0,26.6022,26.6548,26.5421,26.6322,115900.0
2012-08-15 11:00:00,35.44,35.72,35.39,35.71,133000.0,26.6322,26.8427,26.5947,26.8351,133000.0
2012-08-15 11:05:00,35.72,35.82,35.65,35.76,158200.0,26.8427,26.9178,26.7901,26.8727,158200.0
2012-08-15 11:10:00,35.76,35.79,35.56,35.67,169900.0,26.8727,26.8953,26.7224,26.8051,169900.0
2012-08-15 11:15:00,35.67,35.75,35.62,35.7,49700.0,26.8051,26.8652,26.7675,26.8276,49700.0
2012-08-15 11:20:00,35.69,35.7,35.55,35.64,97100.0,26.8201,26.8276,26.7149,26.7825,97100.0
2012-08-15 11:25:00,35.64,35.66,35.54,35.65,43500.0,26.7825,26.7976,26.7074,26.7901,43500.0
2012-08-15 11:30:00,35.64,35.74,35.64,35.66,82000.0,26.7825,26.8577,26.7825,26.7976,82000.0
2012-08-15 11:35:00,35.66,35.67,35.54,35.54,178300.0,26.7976,26.8051,26.7074,26.7074,178300.0
2012-08-15 11:40:00,35.53,35.57,35.4,35.41,96400.0,26.6999,26.7299,26.6022,26.6097,96400.0
2012-08-15 11:45:00,35.4,35.45,35.35,35.42,172600.0,26.6022,26.6398,26.5646,26.6172,172600.0
2012-08-15 11:50:00,35.44,35.45,35.32,35.33,114200.0,26.6322,26.6398,26.5421,26.5496,114200.0
2012-08-15 11:55:00,35.33,35.35,35.05,35.06,282900.0,26.5496,26.5646,26.3392,26.3467,282900.0
2012-08-15 12:00:00,35.05,35.15,34.8,34.83,314700.0,26.3392,26.4143,26.1513,26.1738,314700.0
2012-08-15 12:05:00,34.83,35.0,34.8,35.0,242100.0,26.1738,26.3016,26.1513,26.3016,242100.0
2012-08-15 12:10:00,34.99,35.09,34.84,34.98,112600.0,26.2941,26.3692,26.1814,26.2866,112600.0
2012-08-15 12:15:00,34.97,35.03,34.86,35.01,70000.0,26.2791,26.3241,26.1964,26.3091,70000.0
2012-08-15 12:20:00,35.02,35.11,34.9,35.1,78200.0,26.3166,26.3843,26.2265,26.3767,78200.0
2012-08-15 12:25:00,35.1,35.19,35.05,35.08,77800.0,26.3767,26.4444,26.3392,26.3617,77800.0
2012-08-15 12:30:00,35.08,35.21,35.07,35.2,51600.0,26.3617,26.4594,26.3542,26.4519,51600.0
2012-08-15 12:35:00,35.2,35.23,35.11,35.17,79900.0,26.4519,26.4744,26.3843,26.4294,79900.0
2012-08-15 12:40:00,35.17,35.2,35.11,35.11,60100.0,26.4294,26.4519,26.3843,26.3843,60100.0
2012-08-15 12:45:00,35.11,35.19,35.06,35.18,97600.0,26.3843,26.4444,26.3467,26.4369,97600.0
2012-08-15 12:50:00,35.18,35.2,35.14,35.16,55300.0,26.4369,26.4519,26.4068,26.4218,55300.0
2012-08-15 12:55:00,35.16,35.16,35.02,35.07,55400.0,26.4218,26.4218,26.3166,26.3542,55400.0
2012-08-15 13:00:00,35.07,35.08,34.93,34.99,52000.0,26.3542,26.3617,26.249,26.2941,52000.0
2012-08-15 13:05:00,35.0,35.13,34.97,35.12,55500.0,26.3016,26.3993,26.2791,26.3918,55500.0
2012-08-15 13:10:00,35.13,35.28,35.11,35.27,71300.0,26.3993,26.512,26.3843,26.5045,71300.0
2012-08-15 13:15:00,35.28,35.3,35.2,35.21,51300.0,26.512,26.527,26.4519,26.4594,51300.0
2012-08-15 13:20:00,35.21,35.3,35.21,35.23,49000.0,26.4594,26.527,26.4594,26.4744,49000.0
2012-08-15 13:25:00,35.23,35.23,35.15,35.15,54200.0,26.4744,26.4744,26.4143,26.4143,54200.0
2012-08-15 13:30:00,35.16,35.16,35.06,35.11,41000.0,26.4218,26.4218,26.3467,26.3843,41000.0
2012-08-15 13:35:00,35.11,35.11,35.03,35.07,55000.0,26.3843,26.3843,26.3241,26.3542,55000.0
2012-08-15 13:40:00,35.07,35.11,35.06,35.1,31400.0,26.3542,26.3843,26.3467,26.3767,31400.0
2012-08-15 13:45:00,35.11,35.29,35.09,35.28,71600.0,26.3843,26.5195,26.3692,26.512,71600.0
2012-08-15 13:50:00,35.28,35.29,35.22,35.24,30500.0,26.512,26.5195,26.4669,26.482,30500.0
2012-08-15 13:55:00,35.24,35.29,35.17,35.18,41900.0,26.482,26.5195,26.4294,26.4369,41900.0
2012-08-15 14:00:00,35.18,35.18,35.1,35.15,53400.0,26.4369,26.4369,26.3767,26.4143,53400.0
2012-08-15 14:05:00,35.14,35.18,35.06,35.06,44100.0,26.4068,26.4369,26.3467,26.3467,44100.0
2012-08-15 14:10:00,35.06,35.11,35.01,35.05,55600.0,26.3467,26.3843,26.3091,26.3392,55600.0
2012-08-15 14:15:00,35.05,35.19,35.04,35.18,48500.0,26.3392,26.4444,26.3317,26.4369,48500.0
2012-08-15 14:20:00,35.18,35.2,35.15,35.2,15100.0,26.4369,26.4519,26.4143,26.4519,15100.0
2012-08-15 14:25:00,35.2,35.27,35.18,35.23,89100.0,26.4519,26.5045,26.4369,26.4744,89100.0
2012-08-15 14:30:00,35.22,35.25,35.21,35.25,22500.0,26.4669,26.4895,26.4594,26.4895,22500.0
2012-08-15 14:35:00,35.25,35.26,35.2,35.23,38800.0,26.4895,26.497,26.4519,26.4744,38800.0
2012-08-15 14:40:00,35.23,35.28,35.23,35.25,62600.0,26.4744,26.512,26.4744,26.4895,62600.0
2012-08-15 14:45:00,35.26,35.29,35.24,35.26,53800.0,26.497,26.5195,26.482,26.497,53800.0
2012-08-15 14:50:00,35.27,35.3,35.23,35.23,64700.0,26.5045,26.527,26.4744,26.4744,64700.0
2012-08-15 14:55:00,35.23,35.25,35.15,35.19,74000.0,26.4744,26.4895,26.4143,26.4444,74000.0
2012-08-15 15:00:00,35.19,35.26,35.18,35.25,52300.0,26.4444,26.497,26.4369,26.4895,52300.0
2012-08-15 15:05:00,35.25,35.28,35.24,35.28,53300.0,26.4895,26.512,26.482,26.512,53300.0
2012-08-15 15:10:00,35.27,35.35,35.26,35.33,77100.0,26.5045,26.5646,26.497,26.5496,77100.0
2012-08-15 15:15:00,35.33,35.44,35.32,35.44,107200.0,26.5496,26.6322,26.5421,26.6322,107200.0
2012-08-15 15:20:00,35.44,35.5,35.4,35.42,70300.0,26.6322,26.6773,26.6022,26.6172,70300.0
2012-08-15 15:25:00,35.42,35.47,35.3,35.35,127100.0,26.6172,26.6548,26.527,26.5646,127100.0
2012-08-15 15:30:00,35.35,35.39,35.31,35.35,103700.0,26.5646,26.5947,26.5346,26.5646,103700.0
2012-08-15 15:35:00,35.35,35.39,35.25,35.25,139200.0,26.5646,26.5947,26.4895,26.4895,139200.0
2012-08-15 15:40:00,35.25,35.36,35.25,35.3,144200.0,26.4895,26.5721,26.4895,26.527,144200.0
2012-08-15 15:45:00,35.3,35.35,35.21,35.24,127900.0,26.527,26.5646,26.4594,26.482,127900.0
2012-08-15 15:50:00,35.24,35.3,35.17,35.19,196200.0,26.482,26.527,26.4294,26.4444,196200.0
2012-08-15 15:55:00,35.18,35.25,35.03,35.25,340300.0,26.4369,26.4895,26.3241,26.4895,340300.0
2012-08-16 09:30:00,35.3,35.7,35.3,35.52,180100.0,26.527,26.8276,26.527,26.6924,180100.0
2012-08-16 09:35:00,35.49,35.62,35.46,35.62,54100.0,26.6698,26.7675,26.6473,26.7675,54100.0
2012-08-16 09:40:00,35.62,35.62,35.44,35.45,59700.0,26.7675,26.7675,26.6322,26.6398,59700.0
2012-08-16 09:45:00,35.45,35.45,35.2,35.21,57100.0,26.6398,26.6398,26.4519,26.4594,57100.0
2012-08-16 09:50:00,35.2,35.29,35.07,35.08,92400.0,26.4519,26.5195,26.3542,26.3617,92400.0
2012-08-16 09:55:00,35.09,35.1,35.0,35.03,61900.0,26.3692,26.3767,26.3016,26.3241,61900.0
2012-08-16 10:00:00,35.05,35.05,34.8,34.94,95700.0,26.3392,26.3392,26.1513,26.2565,95700.0
2012-08-16 10:05:00,34.93,35.09,34.89,35.07,49200.0,26.249,26.3692,26.2189,26.3542,49200.0
2012-08-16 10:10:00,35.07,35.07,35.0,35.0,29600.0,26.3542,26.3542,26.3016,26.3016,29600.0
2012-08-16 10:15:00,35.01,35.04,34.93,35.02,30900.0,26.3091,26.3317,26.249,26.3166,30900.0
2012-08-16 10:20:00,35.02,35.14,34.94,35.07,45400.0,26.3166,26.4068,26.2565,26.3542,45400.0
2012-08-16 10:25:00,35.07,35.12,35.07,35.08,11700.0,26.3542,26.3918,26.3542,26.3617,11700.0
2012-08-16 10:30:00,35.09,35.11,35.02,35.02,43800.0,26.3692,26.3843,26.3166,26.3166,43800.0
2012-08-16 10:35:00,35.03,35.12,34.99,35.1,35500.0,26.3241,26.3918,26.2941,26.3767,35500.0
2012-08-16 10:40:00,35.13,35.14,35.04,35.07,19600.0,26.3993,26.4068,26.3317,26.3542,19600.0
2012-08-16 10:45:00,35.05,35.08,35.0,35.01,41600.0,26.3392,26.3617,26.3016,26.3091,41600.0
2012-08-16 10:50:00,35.02,35.09,35.0,35.0,31900.0,26.3166,26.3692,26.3016,26.3016,31900.0
2012-08-16 10:55:00,35.0,35.03,34.97,34.98,21800.0,26.3016,26.3241,26.2791,26.2866,21800.0
2012-08-16 11:00:00,34.97,35.0,34.94,34.98,28000.0,26.2791,26.3016,26.2565,26.2866,28000.0
2012-08-16 11:05:00,34.98,35.0,34.94,34.98,19300.0,26.2866,26.3016,26.2565,26.2866,19300.0
2012-08-16 11:10:00,34.99,35.0,34.95,35.0,11400.0,26.2941,26.3016,26.264,26.3016,11400.0
2012-08-16 11:15:00,35.0,35.02,34.98,35.0,29800.0,26.3016,26.3166,26.2866,26.3016,29800.0
2012-08-16 11:20:00,35.0,35.1,34.99,35.1,22600.0,26.3016,26.3767,26.2941,26.3767,22600.0
2012-08-16 11:25:00,35.09,35.17,35.09,35.16,20000.0,26.3692,26.4294,26.3692,26.4218,20000.0
2012-08-16 11:30:00,35.16,35.17,35.11,35.15,26500.0,26.4218,26.4294,26.3843,26.4143,26500.0
2012-08-16 11:35:00,35.15,35.29,35.15,35.28,52700.0,26.4143,26.5195,26.4143,26.512,52700.0
2012-08-16 11:40:00,35.28,35.37,35.28,35.37,24200.0,26.512,26.5796,26.512,26.5796,24200.0
2012-08-16 11:45:00,35.38,35.39,35.24,35.26,50900.0,26.5872,26.5947,26.482,26.497,50900.0
2012-08-16 11:50:00,35.26,35.34,35.25,35.29,17500.0,26.497,26.5571,26.4895,26.5195,17500.0
2012-08-16 11:55:00,35.3,35.3,35.23,35.26,15500.0,26.527,26.527,26.4744,26.497,15500.0
2012-08-16 12:00:00,35.25,35.26,35.24,35.24,14000.0,26.4895,26.497,26.482,26.482,14000.0
2012-08-16 12:05:00,35.25,35.3,35.21,35.3,12300.0,26.4895,26.527,26.4594,26.527,12300.0
2012-08-16 12:10:00,35.3,35.3,35.2,35.23,19400.0,26.527,26.527,26.4519,26.4744,19400.0
2012-08-16 12:15:00,35.23,35.25,35.22,35.25,3100.0,26.4744,26.4895,26.4669,26.4895,3100.0
2012-08-16 12:20:00,35.25,35.25,35.22,35.22,8300.0,26.4895,26.4895,26.4669,26.4669,8300.0
2012-08-16 12:25:00,35.23,35.23,35.19,35.2,14100.0,26.4744,26.4744,26.4444,26.4519,14100.0
2012-08-16 12:30:00,35.2,35.21,35.19,35.19,6700.0,26.4519,26.4594,26.4444,26.4444,6700.0
2012-08-16 12:35:00,35.19,35.29,35.19,35.27,11800.0,26.4444,26.5195,26.4444,26.5045,11800.0
2012-08-16 12:40:00,35.26,35.26,35.23,35.23,8500.0,26.497,26.497,26.4744,26.4744,8500.0
2012-08-16 12:45:00,35.23,35.27,35.19,35.2,15800.0,26.4744,26.5045,26.4444,26.4519,15800.0
2012-08-16 12:50:00,35.19,35.22,35.19,35.2,13600.0,26.4444,26.4669,26.4444,26.4519,13600.0
2012-08-16 12:55:00,35.2,35.24,35.18,35.19,7100.0,26.4519,26.482,26.4369,26.4444,7100.0
2012-08-16 13:00:00,35.2,35.26,35.2,35.26,7100.0,26.4519,26.497,26.4519,26.497,7100.0
2012-08-16 13:05:00,35.25,35.32,35.25,35.3,11800.0,26.4895,26.5421,26.4895,26.527,11800.0
2012-08-16 13:10:00,35.3,35.3,35.25,35.25,7400.0,26.527,26.527,26.4895,26.4895,7400.0
2012-08-16 13:15:00,35.25,35.29,35.25,35.28,15800.0,26.4895,26.5195,26.4895,26.512,15800.0
2012-08-16 13:20:00,35.29,35.32,35.28,35.29,13400.0,26.5195,26.5421,26.512,26.5195,13400.0
2012-08-16 13:25:00,35.3,35.3,35.23,35.25,23000.0,26.527,26.527,26.4744,26.4895,23000.0
2012-08-16 13:30:00,35.25,35.26,35.22,35.26,14000.0,26.4895,26.497,26.4669,26.497,14000.0
2012-08-16 13:35:00,35.26,35.28,35.25,35.26,5100.0,26.497,26.512,26.4895,26.497,5100.0
2012-08-16 13:40:00,35.25,35.25,35.22,35.25,13900.0,26.4895,26.4895,26.4669,26.4895,13900.0
2012-08-16 13:45:00,35.25,35.25,35.23,35.25,12100.0,26.4895,26.4895,26.4744,26.4895,12100.0
2012-08-16 13:50:00,35.24,35.26,35.22,35.25,27500.0,26.482,26.497,26.4669,26.4895,27500.0
2012-08-16 13:55:00,35.24,35.29,35.22,35.24,22600.0,26.482,26.5195,26.4669,26.482,22600.0
2012-08-16 14:00:00,35.24,35.29,35.21,35.29,18100.0,26.482,26.5195,26.4594,26.5195,18100.0
2012-08-16 14:05:00,35.3,35.34,35.24,35.3,30900.0,26.527,26.5571,26.482,26.527,30900.0
2012-08-16 14:10:00,35.31,35.32,35.26,35.26,32600.0,26.5346,26.5421,26.497,26.497,32600.0
2012-08-16 14:15:00,35.28,35.32,35.26,35.32,17500.0,26.512,26.5421,26.497,26.5421,17500.0
2012-08-16 14:20:00,35.31,35.36,35.31,35.35,38300.0,26.5346,26.5721,26.5346,26.5646,38300.0
2012-08-16 14:25:00,35.34,35.35,35.31,35.33,14700.0,26.5571,26.5646,26.5346,26.5496,14700.0
2012-08-16 14:30:00,35.34,35.45,35.34,35.44,44800.0,26.5571,26.6398,26.5571,26.6322,44800.0
2012-08-16 14:35:00,35.43,35.5,35.42,35.47,33100.0,26.6247,26.6773,26.6172,26.6548,33100.0
2012-08-16 14:40:00,35.47,35.53,35.43,35.53,23000.0,26.6548,26.6999,26.6247,26.6999,23000.0
2012-08-16 14:45:00,35.53,35.54,35.47,35.53,20100.0,26.6999,26.7074,26.6548,26.6999,20100.0
2012-08-16 14:50:00,35.53,35.56,35.53,35.54,25900.0,26.6999,26.7224,26.6999,26.7074,25900.0
2012-08-16 14:55:00,35.55,35.55,35.48,35.49,25300.0,26.7149,26.7149,26.6623,26.6698,25300.0
2012-08-16 15:00:00,35.48,35.48,35.43,35.48,23700.0,26.6623,26.6623,26.6247,26.6623,23700.0
2012-08-16 15:05:00,35.49,35.5,35.44,35.47,26000.0,26.6698,26.6773,26.6322,26.6548,26000.0
2012-08-16 15:10:00,35.46,35.51,35.46,35.49,17500.0,26.6473,26.6849,26.6473,26.6698,17500.0
2012-08-16 15:15:00,35.48,35.5,35.46,35.48,36800.0,26.6623,26.6773,26.6473,26.6623,36800.0
2012-08-16 15:20:00,35.48,35.49,35.45,35.47,48000.0,26.6623,26.6698,26.6398,26.6548,48000.0
2012-08-16 15:25:00,35.47,35.49,35.46,35.46,35600.0,26.6548,26.6698,26.6473,26.6473,35600.0
2012-08-16 15:30:00,35.46,35.47,35.44,35.47,44900.0,26.6473,26.6548,26.6322,26.6548,44900.0
2012-08-16 15:35:00,35.46,35.48,35.44,35.48,32900.0,26.6473,26.6623,26.6322,26.6623,32900.0
2012-08-16 15:40:00,35.48,35.5,35.43,35.44,40700.0,26.6623,26.6773,26.6247,26.6322,40700.0
2012-08-16 15:45:00,35.44,35.5,35.41,35.49,67100.0,26.6322,26.6773,26.6097,26.6698,67100.0
2012-08-16 15:50:00,35.49,35.51,35.33,35.4,118600.0,26.6698,26.6849,26.5496,26.6022,118600.0
2012-08-16 15:55:00,35.4,35.44,35.39,35.43,113600.0,26.6022,26.6322,26.5947,26.6247,113600.0
2012-08-17 09:30:00,35.44,35.68,35.37,35.48,162300.0,26.6322,26.8126,26.5796,26.6623,162300.0
2012-08-17 09:35:00,35.5,35.65,35.5,35.57,83200.0,26.6773,26.7901,26.6773,26.7299,83200.0
2012-08-17 09:40:00,35.57,35.74,35.57,35.7,38100.0,26.7299,26.8577,26.7299,26.8276,38100.0
2012-08-17 09:45:00,35.69,35.75,35.63,35.73,33100.0,26.8201,26.8652,26.775,26.8502,33100.0
2012-08-17 09:50:00,35.74,35.8,35.69,35.78,42800.0,26.8577,26.9028,26.8201,26.8877,42800.0
2012-08-17 09:55:00,35.79,35.85,35.76,35.85,46400.0,26.8953,26.9404,26.8727,26.9404,46400.0
2012-08-17 10:00:00,35.86,35.9,35.8,35.83,34500.0,26.9479,26.9779,26.9028,26.9253,34500.0
2012-08-17 10:05:00,35.83,35.85,35.71,35.74,33900.0,26.9253,26.9404,26.8351,26.8577,33900.0
2012-08-17 10:10:00,35.74,35.82,35.74,35.8,28600.0,26.8577,26.9178,26.8577,26.9028,28600.0
2012-08-17 10:15:00,35.8,35.9,35.79,35.9,44700.0,26.9028,26.9779,26.8953,26.9779,44700.0
2012-08-17 10:20:00,35.9,36.0,35.88,36.0,59100.0,26.9779,27.0531,26.9629,27.0531,59100.0
2012-08-17 10:25:00,36.0,36.02,35.96,36.02,38300.0,27.0531,27.0681,27.023,27.0681,38300.0
2012-08-17 10:30:00,36.02,36.04,35.92,35.98,38700.0,27.0681,27.0831,26.993,27.038,38700.0
2012-08-17 10:35:00,35.98,36.08,35.98,36.04,30600.0,27.038,27.1132,27.038,27.0831,30600.0
2012-08-17 10:40:00,36.05,36.11,36.05,36.11,29100.0,27.0906,27.1357,27.0906,27.1357,29100.0
2012-08-17 10:45:00,36.1,36.12,36.01,36.1,44500.0,27.1282,27.1433,27.0606,27.1282,44500.0
2012-08-17 10:50:00,36.11,36.17,36.1,36.17,26900.0,27.1357,27.1808,27.1282,27.1808,26900.0
2012-08-17 10:55:00,36.17,36.25,36.17,36.24,28300.0,27.1808,27.2409,27.1808,27.2334,28300.0
2012-08-17 11:00:00,36.24,36.25,36.13,36.13,54400.0,27.2334,27.2409,27.1508,27.1508,54400.0
2012-08-17 11:05:00,36.13,36.21,36.09,36.19,20700.0,27.1508,27.2109,27.1207,27.1959,20700.0
2012-08-17 11:10:00,36.19,36.19,36.12,36.16,9000.0,27.1959,27.1959,27.1433,27.1733,9000.0
2012-08-17 11:15:00,36.16,36.19,36.16,36.19,8300.0,27.1733,27.1959,27.1733,27.1959,8300.0
2012-08-17 11:20:00,36.19,36.24,36.13,36.16,16200.0,27.1959,27.2334,27.1508,27.1733,16200.0
2012-08-17 11:25:00,36.16,36.21,36.15,36.15,12800.0,27.1733,27.2109,27.1658,27.1658,12800.0
2012-08-17 11:30:00,36.15,36.16,36.12,36.14,10600.0,27.1658,27.1733,27.1433,27.1583,10600.0
2012-08-17 11:35:00,36.14,36.17,36.11,36.12,25300.0,27.1583,27.1808,27.1357,27.1433,25300.0
2012-08-17 11:40:00,36.12,36.14,36.12,36.14,4400.0,27.1433,27.1583,27.1433,27.1583,4400.0
2012-08-17 11:45:00,36.14,36.15,36.12,36.15,16900.0,27.1583,27.1658,27.1433,27.1658,16900.0
2012-08-17 11:50:00,36.15,36.18,36.13,36.14,15700.0,27.1658,27.1883,27.1508,27.1583,15700.0
2012-08-17 11:55:00,36.13,36.15,36.11,36.15,9800.0,27.1508,27.1658,27.1357,27.1658,9800.0
2012-08-17 12:00:00,36.15,36.19,36.11,36.19,15800.0,27.1658,27.1959,27.1357,27.1959,15800.0
2012-08-17 12:05:00,36.19,36.21,36.14,36.17,26000.0,27.1959,27.2109,27.1583,27.1808,26000.0
2012-08-17 12:10:00,36.16,36.18,36.13,36.16,7700.0,27.1733,27.1883,27.1508,27.1733,7700.0
2012-08-17 12:15:00,36.17,36.24,36.17,36.21,9900.0,27.1808,27.2334,27.1808,27.2109,9900.0
2012-08-17 12:20:00,36.21,36.25,36.21,36.23,27400.0,27.2109,27.2409,27.2109,27.2259,27400.0
2012-08-17 12:25:00,36.22,36.23,36.15,36.16,16100.0,27.2184,27.2259,27.1658,27.1733,16100.0
2012-08-17 12:30:00,36.16,36.18,36.16,36.18,7200.0,27.1733,27.1883,27.1733,27.1883,7200.0
2012-08-17 12:35:00,36.18,36.19,36.15,36.18,11900.0,27.1883,27.1959,27.1658,27.1883,11900.0
2012-08-17 12:40:00,36.19,36.2,36.16,36.18,17600.0,27.1959,27.2034,27.1733,27.1883,17600.0
2012-08-17 12:45:00,36.19,36.19,36.09,36.11,15400.0,27.1959,27.1959,27.1207,27.1357,15400.0
2012-08-17 12:50:00,36.1,36.11,36.09,36.1,8000.0,27.1282,27.1357,27.1207,27.1282,8000.0
2012-08-17 12:55:00,36.1,36.11,36.08,36.11,8000.0,27.1282,27.1357,27.1132,27.1357,8000.0
2012-08-17 13:00:00,36.11,36.11,36.1,36.11,7600.0,27.1357,27.1357,27.1282,27.1357,7600.0
2012-08-17 13:05:00,36.1,36.1,36.05,36.07,15700.0,27.1282,27.1282,27.0906,27.1057,15700.0
2012-08-17 13:10:00,36.07,36.12,36.03,36.07,23700.0,27.1057,27.1433,27.0756,27.1057,23700.0
2012-08-17 13:15:00,36.07,36.12,36.06,36.07,13500.0,27.1057,27.1433,27.0982,27.1057,13500.0
2012-08-17 13:20:00,36.07,36.11,36.07,36.11,7700.0,27.1057,27.1357,27.1057,27.1357,7700.0
2012-08-17 13:25:00,36.1,36.11,36.08,36.09,6000.0,27.1282,27.1357,27.1132,27.1207,6000.0
2012-08-17 13:30:00,36.1,36.12,36.0,36.01,32900.0,27.1282,27.1433,27.0531,27.0606,32900.0
2012-08-17 13:35:00,36.01,36.06,35.97,35.97,31500.0,27.0606,27.0982,27.0305,27.0305,31500.0
2012-08-17 13:40:00,35.97,35.98,35.96,35.98,6900.0,27.0305,27.038,27.023,27.038,6900.0
2012-08-17 13:45:00,35.98,35.99,35.96,35.99,8100.0,27.038,27.0456,27.023,27.0456,8100.0
2012-08-17 13:50:00,35.99,36.01,35.9,35.9,34000.0,27.0456,27.0606,26.9779,26.9779,34000.0
2012-08-17 13:55:00,35.91,36.0,35.9,36.0,15900.0,26.9854,27.0531,26.9779,27.0531,15900.0
2012-08-17 14:00:00,36.0,36.0,35.88,35.89,26900.0,27.0531,27.0531,26.9629,26.9704,26900.0
2012-08-17 14:05:00,35.89,35.96,35.89,35.96,7600.0,26.9704,27.023,26.9704,27.023,7600.0
2012-08-17 14:10:00,35.95,35.96,35.85,35.87,37700.0,27.0155,27.023,26.9404,26.9554,37700.0
2012-08-17 14:15:00,35.87,35.93,35.87,35.92,11100.0,26.9554,27.0005,26.9554,26.993,11100.0
2012-08-17 14:20:00,35.92,35.95,35.91,35.95,33900.0,26.993,27.0155,26.9854,27.0155,33900.0
2012-08-17 14:25:00,35.95,35.98,35.94,35.97,19300.0,27.0155,27.038,27.008,27.0305,19300.0
2012-08-17 14:30:00,35.96,35.98,35.96,35.98,10800.0,27.023,27.038,27.023,27.038,10800.0
2012-08-17 14:35:00,35.98,35.98,35.89,35.89,32800.0,27.038,27.038,26.9704,26.9704,32800.0
2012-08-17 14:40:00,35.89,35.92,35.89,35.92,25000.0,26.9704,26.993,26.9704,26.993,25000.0
2012-08-17 14:45:00,35.92,35.94,35.91,35.92,19800.0,26.993,27.008,26.9854,26.993,19800.0
2012-08-17 14:50:00,35.92,35.95,35.91,35.95,19000.0,26.993,27.0155,26.9854,27.0155,19000.0
2012-08-17 14:55:00,35.95,35.97,35.95,35.97,21400.0,27.0155,27.0305,27.0155,27.0305,21400.0
2012-08-17 15:00:00,35.97,35.97,35.9,35.93,27200.0,27.0305,27.0305,26.9779,27.0005,27200.0
2012-08-17 15:05:00,35.93,35.94,35.84,35.84,47300.0,27.0005,27.008,26.9328,26.9328,47300.0
2012-08-17 15:10:00,35.85,35.88,35.84,35.88,21100.0,26.9404,26.9629,26.9328,26.9629,21100.0
2012-08-17 15:15:00,35.87,35.9,35.85,35.89,61600.0,26.9554,26.9779,26.9404,26.9704,61600.0
2012-08-17 15:20:00,35.89,35.89,35.84,35.84,28400.0,26.9704,26.9704,26.9328,26.9328,28400.0
2012-08-17 15:25:00,35.85,35.87,35.78,35.79,62900.0,26.9404,26.9554,26.8877,26.8953,62900.0
2012-08-17 15:30:00,35.79,35.87,35.78,35.81,72700.0,26.8953,26.9554,26.8877,26.9103,72700.0
2012-08-17 15:35:00,35.82,35.83,35.77,35.78,82100.0,26.9178,26.9253,26.8802,26.8877,82100.0
2012-08-17 15:40:00,35.79,35.88,35.79,35.85,66600.0,26.8953,26.9629,26.8953,26.9404,66600.0
2012-08-17 15:45:00,35.85,35.94,35.83,35.94,93700.0,26.9404,27.008,26.9253,27.008,93700.0
2012-08-17 15:50:00,35.94,35.94,35.9,35.91,131900.0,27.008,27.008,26.9779,26.9854,131900.0
2012-08-17 15:55:00,35.92,35.97,35.89,35.93,176700.0,26.993,27.0305,26.9704,27.0005,176700.0
2012-08-20 09:30:00,35.71,35.94,35.71,35.94,57100.0,26.8351,27.008,26.8351,27.008,57100.0
2012-08-20 09:35:00,35.94,36.0,35.8,35.93,39600.0,27.008,27.0531,26.9028,27.0005,39600.0
2012-08-20 09:40:00,35.92,35.92,35.65,35.79,73200.0,26.993,26.993,26.7901,26.8953,73200.0
2012-08-20 09:45:00,35.79,35.8,35.66,35.76,51100.0,26.8953,26.9028,26.7976,26.8727,51100.0
2012-08-20 09:50:00,35.74,35.92,35.72,35.8,47300.0,26.8577,26.993,26.8427,26.9028,47300.0
2012-08-20 09:55:00,35.8,35.85,35.7,35.78,46500.0,26.9028,26.9404,26.8276,26.8877,46500.0
2012-08-20 10:00:00,35.76,35.84,35.74,35.77,24200.0,26.8727,26.9328,26.8577,26.8802,24200.0
2012-08-20 10:05:00,35.77,35.77,35.61,35.69,47000.0,26.8802,26.8802,26.76,26.8201,47000.0
2012-08-20 10:10:00,35.69,35.8,35.64,35.64,45800.0,26.8201,26.9028,26.7825,26.7825,45800.0
2012-08-20 10:15:00,35.64,35.64,35.55,35.6,26000.0,26.7825,26.7825,26.7149,26.7525,26000.0
2012-08-20 10:20:00,35.59,35.64,35.56,35.59,30000.0,26.745,26.7825,26.7224,26.745,30000.0
2012-08-20 10:25:00,35.6,35.64,35.58,35.6,29600.0,26.7525,26.7825,26.7375,26.7525,29600.0
2012-08-20 10:30:00,35.59,35.63,35.57,35.62,25600.0,26.745,26.775,26.7299,26.7675,25600.0
2012-08-20 10:35:00,35.62,35.72,35.62,35.65,21400.0,26.7675,26.8427,26.7675,26.7901,21400.0
2012-08-20 10:40:00,35.65,35.73,35.65,35.71,20300.0,26.7901,26.8502,26.7901,26.8351,20300.0
2012-08-20 10:45:00,35.71,35.83,35.71,35.82,21000.0,26.8351,26.9253,26.8351,26.9178,21000.0
2012-08-20 10:50:00,35.81,35.87,35.74,35.74,21900.0,26.9103,26.9554,26.8577,26.8577,21900.0
2012-08-20 10:55:00,35.75,35.85,35.74,35.84,17800.0,26.8652,26.9404,26.8577,26.9328,17800.0
2012-08-20 11:00:00,35.84,35.87,35.83,35.85,24700.0,26.9328,26.9554,26.9253,26.9404,24700.0
2012-08-20 11:05:00,35.86,35.91,35.84,35.85,29100.0,26.9479,26.9854,26.9328,26.9404,29100.0
2012-08-20 11:10:00,35.86,35.88,35.84,35.88,12500.0,26.9479,26.9629,26.9328,26.9629,12500.0
2012-08-20 11:15:00,35.89,35.91,35.87,35.87,16600.0,26.9704,26.9854,26.9554,26.9554,16600.0
2012-08-20 11:20:00,35.88,35.88,35.84,35.87,20500.0,26.9629,26.9629,26.9328,26.9554,20500.0
2012-08-20 11:25:00,35.87,35.87,35.83,35.84,13600.0,26.9554,26.9554,26.9253,26.9328,13600.0
2012-08-20 11:30:00,35.83,35.91,35.81,35.84,31600.0,26.9253,26.9854,26.9103,26.9328,31600.0
2012-08-20 11:35:00,35.83,35.9,35.83,35.9,22000.0,26.9253,26.9779,26.9253,26.9779,22000.0
2012-08-20 11:40:00,35.9,35.9,35.87,35.88,16700.0,26.9779,26.9779,26.9554,26.9629,16700.0
2012-08-20 11:45:00,35.89,35.98,35.89,35.97,32200.0,26.9704,27.038,26.9704,27.0305,32200.0
2012-08-20 11:50:00,35.97,36.02,35.95,36.02,29800.0,27.0305,27.0681,27.0155,27.0681,29800.0
2012-08-20 11:55:00,36.02,36.07,36.0,36.06,31300.0,27.0681,27.1057,27.0531,27.0982,31300.0
2012-08-20 12:00:00,36.06,36.11,36.03,36.04,31800.0,27.0982,27.1357,27.0756,27.0831,31800.0
2012-08-20 12:05:00,36.04,36.09,36.04,36.05,15300.0,27.0831,27.1207,27.0831,27.0906,15300.0
2012-08-20 12:10:00,36.04,36.13,36.04,36.09,57500.0,27.0831,27.1508,27.0831,27.1207,57500.0
2012-08-20 12:15:00,36.09,36.09,36.04,36.08,11800.0,27.1207,27.1207,27.0831,27.1132,11800.0
2012-08-20 12:20:00,36.08,36.12,36.08,36.12,6100.0,27.1132,27.1433,27.1132,27.1433,6100.0
2012-08-20 12:25:00,36.12,36.14,36.1,36.13,14100.0,27.1433,27.1583,27.1282,27.1508,14100.0
2012-08-20 12:30:00,36.12,36.15,36.1,36.12,20000.0,27.1433,27.1658,27.1282,27.1433,20000.0
2012-08-20 12:35:00,36.12,36.13,36.1,36.11,6400.0,27.1433,27.1508,27.1282,27.1357,6400.0
2012-08-20 12:40:00,36.12,36.15,36.09,36.13,16200.0,27.1433,27.1658,27.1207,27.1508,16200.0
2012-08-20 12:45:00,36.14,36.24,36.13,36.24,20100.0,27.1583,27.2334,27.1508,27.2334,20100.0
2012-08-20 12:50:00,36.23,36.26,36.21,36.25,21500.0,27.2259,27.2485,27.2109,27.2409,21500.0
2012-08-20 12:55:00,36.25,36.28,36.23,36.28,16500.0,27.2409,27.2635,27.2259,27.2635,16500.0
2012-08-20 13:00:00,36.27,36.3,36.27,36.29,13300.0,27.256,27.2785,27.256,27.271,13300.0
2012-08-20 13:05:00,36.28,36.34,36.28,36.29,20600.0,27.2635,27.3086,27.2635,27.271,20600.0
2012-08-20 13:10:00,36.28,36.33,36.27,36.32,9300.0,27.2635,27.3011,27.256,27.2935,9300.0
2012-08-20 13:15:00,36.32,36.36,36.32,36.34,9800.0,27.2935,27.3236,27.2935,27.3086,9800.0
2012-08-20 13:20:00,36.34,36.36,36.3,36.3,30300.0,27.3086,27.3236,27.2785,27.2785,30300.0
2012-08-20 13:25:00,36.3,36.31,36.24,36.24,21100.0,27.2785,27.286,27.2334,27.2334,21100.0
2012-08-20 13:30:00,36.24,36.25,36.17,36.19,15900.0,27.2334,27.2409,27.1808,27.1959,15900.0
2012-08-20 13:35:00,36.18,36.19,36.1,36.1,17600.0,27.1883,27.1959,27.1282,27.1282,17600.0
2012-08-20 13:40:00,36.1,36.12,36.07,36.12,20800.0,27.1282,27.1433,27.1057,27.1433,20800.0
2012-08-20 13:45:00,36.12,36.14,36.09,36.11,15300.0,27.1433,27.1583,27.1207,27.1357,15300.0
2012-08-20 13:50:00,36.1,36.15,36.07,36.14,13600.0,27.1282,27.1658,27.1057,27.1583,13600.0
2012-08-20 13:55:00,36.15,36.17,36.14,36.16,12400.0,27.1658,27.1808,27.1583,27.1733,12400.0
2012-08-20 14:00:00,36.15,36.17,36.12,36.17,25200.0,27.1658,27.1808,27.1433,27.1808,25200.0
2012-08-20 14:05:00,36.16,36.19,36.16,36.18,18100.0,27.1733,27.1959,27.1733,27.1883,18100.0
2012-08-20 14:10:00,36.19,36.23,36.18,36.2,28200.0,27.1959,27.2259,27.1883,27.2034,28200.0
2012-08-20 14:15:00,36.19,36.22,36.17,36.18,16700.0,27.1959,27.2184,27.1808,27.1883,16700.0
2012-08-20 14:20:00,36.18,36.2,36.16,36.18,14600.0,27.1883,27.2034,27.1733,27.1883,14600.0
2012-08-20 14:25:00,36.17,36.17,36.13,36.15,23100.0,27.1808,27.1808,27.1508,27.1658,23100.0
2012-08-20 14:30:00,36.15,36.2,36.14,36.14,18600.0,27.1658,27.2034,27.1583,27.1583,18600.0
2012-08-20 14:35:00,36.15,36.18,36.14,36.17,22500.0,27.1658,27.1883,27.1583,27.1808,22500.0
2012-08-20 14:40:00,36.18,36.23,36.16,36.22,53900.0,27.1883,27.2259,27.1733,27.2184,53900.0
2012-08-20 14:45:00,36.22,36.23,36.16,36.18,14600.0,27.2184,27.2259,27.1733,27.1883,14600.0
2012-08-20 14:50:00,36.18,36.19,36.15,36.15,11800.0,27.1883,27.1959,27.1658,27.1658,11800.0
2012-08-20 14:55:00,36.16,36.2,36.16,36.2,16700.0,27.1733,27.2034,27.1733,27.2034,16700.0
2012-08-20 15:00:00,36.2,36.23,36.19,36.23,15300.0,27.2034,27.2259,27.1959,27.2259,15300.0
2012-08-20 15:05:00,36.23,36.23,36.2,36.23,18500.0,27.2259,27.2259,27.2034,27.2259,18500.0
2012-08-20 15:10:00,36.22,36.23,36.13,36.19,27400.0,27.2184,27.2259,27.1508,27.1959,27400.0
2012-08-20 15:15:00,36.19,36.2,36.19,36.2,11400.0,27.1959,27.2034,27.1959,27.2034,11400.0
2012-08-20 15:20:00,36.2,36.23,36.16,36.21,31600.0,27.2034,27.2259,27.1733,27.2109,31600.0
2012-08-20 15:25:00,36.21,36.22,36.19,36.2,19000.0,27.2109,27.2184,27.1959,27.2034,19000.0
2012-08-20 15:30:00,36.2,36.26,36.19,36.22,38500.0,27.2034,27.2485,27.1959,27.2184,38500.0
2012-08-20 15:35:00,36.22,36.29,36.2,36.25,65100.0,27.2184,27.271,27.2034,27.2409,65100.0
2012-08-20 15:40:00,36.26,36.26,36.22,36.23,53700.0,27.2485,27.2485,27.2184,27.2259,53700.0
2012-08-20 15:45:00,36.22,36.25,36.18,36.23,58600.0,27.2184,27.2409,27.1883,27.2259,58600.0
2012-08-20 15:50:00,36.22,36.26,36.17,36.21,66000.0,27.2184,27.2485,27.1808,27.2109,66000.0
2012-08-20 15:55:00,36.21,36.26,36.2,36.25,90800.0,27.2109,27.2485,27.2034,27.2409,90800.0
2012-08-21 09:30:00,36.45,36.7,36.4,36.58,26800.0,27.3912,27.5791,27.3537,27.4889,26800.0
2012-08-21 09:35:00,36.59,36.68,36.51,36.63,29000.0,27.4964,27.5641,27.4363,27.5265,29000.0
2012-08-21 09:40:00,36.62,36.8,36.53,36.72,35500.0,27.519,27.6543,27.4514,27.5941,35500.0
2012-08-21 09:45:00,36.7,36.7,36.36,36.49,20900.0,27.5791,27.5791,27.3236,27.4213,20900.0
2012-08-21 09:50:00,36.48,36.56,36.44,36.53,28300.0,27.4138,27.4739,27.3837,27.4514,28300.0
2012-08-21 09:55:00,36.5,36.67,36.5,36.67,16600.0,27.4288,27.5566,27.4288,27.5566,16600.0
2012-08-21 10:00:00,36.69,36.8,36.67,36.78,102300.0,27.5716,27.6543,27.5566,27.6392,102300.0
2012-08-21 10:05:00,36.78,36.8,36.75,36.77,21500.0,27.6392,27.6543,27.6167,27.6317,21500.0
2012-08-21 10:10:00,36.77,36.8,36.7,36.73,45200.0,27.6317,27.6543,27.5791,27.6017,45200.0
2012-08-21 10:15:00,36.74,36.91,36.73,36.83,48000.0,27.6092,27.7369,27.6017,27.6768,48000.0
2012-08-21 10:20:00,36.82,36.91,36.82,36.83,15500.0,27.6693,27.7369,27.6693,27.6768,15500.0
2012-08-21 10:25:00,36.83,36.94,36.81,36.94,15100.0,27.6768,27.7595,27.6618,27.7595,15100.0
2012-08-21 10:30:00,36.94,37.03,36.92,37.02,36400.0,27.7595,27.8271,27.7444,27.8196,36400.0
2012-08-21 10:35:00,37.01,37.1,37.0,37.07,43400.0,27.8121,27.8797,27.8045,27.8572,43400.0
2012-08-21 10:40:00,37.07,37.13,37.06,37.13,56800.0,27.8572,27.9022,27.8496,27.9022,56800.0
2012-08-21 10:45:00,37.13,37.18,37.08,37.1,90800.0,27.9022,27.9398,27.8647,27.8797,90800.0
2012-08-21 10:50:00,37.1,37.23,37.1,37.21,58000.0,27.8797,27.9774,27.8797,27.9624,58000.0
2012-08-21 10:55:00,37.21,37.22,37.11,37.12,49600.0,27.9624,27.9699,27.8872,27.8947,49600.0
2012-08-21 11:00:00,37.13,37.21,37.11,37.2,27100.0,27.9022,27.9624,27.8872,27.9548,27100.0
2012-08-21 11:05:00,37.2,37.27,37.14,37.27,29600.0,27.9548,28.0074,27.9098,28.0074,29600.0
2012-08-21 11:10:00,37.27,37.33,37.26,37.3,70100.0,28.0074,28.0525,27.9999,28.03,70100.0
2012-08-21 11:15:00,37.3,37.37,37.29,37.36,32900.0,28.03,28.0826,28.0225,28.0751,32900.0
2012-08-21 11:20:00,37.34,37.35,37.25,37.27,42000.0,28.06,28.0676,27.9924,28.0074,42000.0
2012-08-21 11:25:00,37.27,37.33,37.25,37.33,58500.0,28.0074,28.0525,27.9924,28.0525,58500.0
2012-08-21 11:30:00,37.32,37.37,37.3,37.31,15500.0,28.045,28.0826,28.03,28.0375,15500.0
2012-08-21 11:35:00,37.3,37.37,37.22,37.34,29400.0,28.03,28.0826,27.9699,28.06,29400.0
2012-08-21 11:40:00,37.34,37.44,37.34,37.42,27600.0,28.06,28.1352,28.06,28.1202,27600.0
2012-08-21 11:45:00,37.42,37.42,37.36,37.37,18200.0,28.1202,28.1202,28.0751,28.0826,18200.0
2012-08-21 11:50:00,37.37,37.39,37.35,37.39,14700.0,28.0826,28.0976,28.0676,28.0976,14700.0
2012-08-21 11:55:00,37.39,37.4,37.36,37.36,13000.0,28.0976,28.1051,28.0751,28.0751,13000.0
2012-08-21 12:00:00,37.35,37.37,37.25,37.28,22600.0,28.0676,28.0826,27.9924,28.015,22600.0
2012-08-21 12:05:00,37.28,37.34,37.28,37.28,13400.0,28.015,28.06,28.015,28.015,13400.0
2012-08-21 12:10:00,37.28,37.4,37.28,37.4,16300.0,28.015,28.1051,28.015,28.1051,16300.0
2012-08-21 12:15:00,37.36,37.37,37.31,37.36,19900.0,28.0751,28.0826,28.0375,28.0751,19900.0
2012-08-21 12:20:00,37.35,37.37,37.27,37.27,28200.0,28.0676,28.0826,28.0074,28.0074,28200.0
2012-08-21 12:25:00,37.26,37.27,37.16,37.16,71600.0,27.9999,28.0074,27.9248,27.9248,71600.0
2012-08-21 12:30:00,37.16,37.23,37.14,37.15,56400.0,27.9248,27.9774,27.9098,27.9173,56400.0
2012-08-21 12:35:00,37.16,37.18,37.13,37.18,18600.0,27.9248,27.9398,27.9022,27.9398,18600.0
2012-08-21 12:40:00,37.18,37.27,37.17,37.17,59000.0,27.9398,28.0074,27.9323,27.9323,59000.0
2012-08-21 12:45:00,37.17,37.18,37.09,37.13,21500.0,27.9323,27.9398,27.8722,27.9022,21500.0
2012-08-21 12:50:00,37.13,37.16,37.11,37.15,13000.0,27.9022,27.9248,27.8872,27.9173,13000.0
2012-08-21 12:55:00,37.15,37.16,37.1,37.15,8000.0,27.9173,27.9248,27.8797,27.9173,8000.0
2012-08-21 13:00:00,37.16,37.16,37.04,37.08,7000.0,27.9248,27.9248,27.8346,27.8647,7000.0
2012-08-21 13:05:00,37.08,37.09,37.02,37.03,6600.0,27.8647,27.8722,27.8196,27.8271,6600.0
2012-08-21 13:10:00,37.03,37.03,36.98,37.0,28800.0,27.8271,27.8271,27.7895,27.8045,28800.0
2012-08-21 13:15:00,37.01,37.06,37.01,37.03,8400.0,27.8121,27.8496,27.8121,27.8271,8400.0
2012-08-21 13:20:00,37.02,37.05,37.0,37.02,9900.0,27.8196,27.8421,27.8045,27.8196,9900.0
2012-08-21 13:25:00,37.02,37.03,37.0,37.0,19100.0,27.8196,27.8271,27.8045,27.8045,19100.0
2012-08-21 13:30:00,37.0,37.05,37.0,37.02,14000.0,27.8045,27.8421,27.8045,27.8196,14000.0
2012-08-21 13:35:00,37.02,37.04,37.0,37.01,11700.0,27.8196,27.8346,27.8045,27.8121,11700.0
2012-08-21 13:40:00,37.0,37.01,36.97,36.97,22900.0,27.8045,27.8121,27.782,27.782,22900.0
2012-08-21 13:45:00,36.97,37.03,36.85,36.87,34600.0,27.782,27.8271,27.6918,27.7069,34600.0
2012-08-21 13:50:00,36.86,36.91,36.86,36.9,15700.0,27.6993,27.7369,27.6993,27.7294,15700.0
2012-08-21 13:55:00,36.89,37.0,36.89,37.0,13500.0,27.7219,27.8045,27.7219,27.8045,13500.0
2012-08-21 14:00:00,37.0,37.01,36.96,37.01,13000.0,27.8045,27.8121,27.7745,27.8121,13000.0
2012-08-21 14:05:00,37.01,37.06,36.98,36.98,17700.0,27.8121,27.8496,27.7895,27.7895,17700.0
2012-08-21 14:10:00,36.99,37.0,36.96,36.97,9600.0,27.797,27.8045,27.7745,27.782,9600.0
2012-08-21 14:15:00,36.97,36.97,36.88,36.88,10100.0,27.782,27.782,27.7144,27.7144,10100.0
2012-08-21 14:20:00,36.88,36.97,36.85,36.93,11500.0,27.7144,27.782,27.6918,27.7519,11500.0
2012-08-21 14:25:00,36.93,36.94,36.89,36.91,23100.0,27.7519,27.7595,27.7219,27.7369,23100.0
2012-08-21 14:30:00,36.91,36.92,36.89,36.9,119600.0,27.7369,27.7444,27.7219,27.7294,119600.0
2012-08-21 14:35:00,36.91,36.93,36.88,36.92,25600.0,27.7369,27.7519,27.7144,27.7444,25600.0
2012-08-21 14:40:00,36.92,36.94,36.89,36.9,13500.0,27.7444,27.7595,27.7219,27.7294,13500.0
2012-08-21 14:45:00,36.9,36.92,36.9,36.9,24200.0,27.7294,27.7444,27.7294,27.7294,24200.0
2012-08-21 14:50:00,36.9,36.91,36.9,36.9,9200.0,27.7294,27.7369,27.7294,27.7294,9200.0
2012-08-21 14:55:00,36.91,36.91,36.89,36.9,22400.0,27.7369,27.7369,27.7219,27.7294,22400.0
2012-08-21 15:00:00,36.91,36.92,36.8,36.85,31700.0,27.7369,27.7444,27.6543,27.6918,31700.0
2012-08-21 15:05:00,36.86,36.86,36.8,36.81,13600.0,27.6993,27.6993,27.6543,27.6618,13600.0
2012-08-21 15:10:00,36.8,36.81,36.7,36.72,41500.0,27.6543,27.6618,27.5791,27.5941,41500.0
2012-08-21 15:15:00,36.72,36.72,36.65,36.68,44600.0,27.5941,27.5941,27.5415,27.5641,44600.0
2012-08-21 15:20:00,36.68,36.72,36.65,36.65,29000.0,27.5641,27.5941,27.5415,27.5415,29000.0
2012-08-21 15:25:00,36.63,36.7,36.62,36.68,24300.0,27.5265,27.5791,27.519,27.5641,24300.0
2012-08-21 15:30:00,36.67,36.74,36.65,36.67,33400.0,27.5566,27.6092,27.5415,27.5566,33400.0
2012-08-21 15:35:00,36.68,36.81,36.66,36.76,52000.0,27.5641,27.6618,27.549,27.6242,52000.0
2012-08-21 15:40:00,36.75,36.81,36.71,36.71,44200.0,27.6167,27.6618,27.5866,27.5866,44200.0
2012-08-21 15:45:00,36.69,36.78,36.69,36.78,48100.0,27.5716,27.6392,27.5716,27.6392,48100.0
2012-08-21 15:50:00,36.78,36.81,36.72,36.75,53800.0,27.6392,27.6618,27.5941,27.6167,53800.0
2012-08-21 15:55:00,36.77,36.8,36.75,36.77,99500.0,27.6317,27.6543,27.6167,27.6317,99500.0
2012-08-22 09:30:00,36.59,36.77,36.31,36.65,93500.0,27.4964,27.6317,27.286,27.5415,93500.0
2012-08-22 09:35:00,36.65,36.85,36.64,36.73,51200.0,27.5415,27.6918,27.534,27.6017,51200.0
2012-08-22 09:40:00,36.72,36.96,36.72,36.9,72200.0,27.5941,27.7745,27.5941,27.7294,72200.0
2012-08-22 09:45:00,36.88,36.96,36.88,36.93,63900.0,27.7144,27.7745,27.7144,27.7519,63900.0
2012-08-22 09:50:00,36.91,36.91,36.64,36.65,25900.0,27.7369,27.7369,27.534,27.5415,25900.0
2012-08-22 09:55:00,36.65,36.65,36.48,36.49,20900.0,27.5415,27.5415,27.4138,27.4213,20900.0
2012-08-22 10:00:00,36.48,36.49,36.4,36.4,25900.0,27.4138,27.4213,27.3537,27.3537,25900.0
2012-08-22 10:05:00,36.41,36.54,36.41,36.51,26300.0,27.3612,27.4589,27.3612,27.4363,26300.0
2012-08-22 10:10:00,36.51,36.56,36.51,36.53,20200.0,27.4363,27.4739,27.4363,27.4514,20200.0
2012-08-22 10:15:00,36.52,36.61,36.52,36.6,18700.0,27.4438,27.5115,27.4438,27.504,18700.0
2012-08-22 10:20:00,36.6,36.66,36.58,36.62,9200.0,27.504,27.549,27.4889,27.519,9200.0
2012-08-22 10:25:00,36.63,36.66,36.62,36.64,8900.0,27.5265,27.549,27.519,27.534,8900.0
2012-08-22 10:30:00,36.65,36.71,36.65,36.66,12700.0,27.5415,27.5866,27.5415,27.549,12700.0
2012-08-22 10:35:00,36.65,36.73,36.64,36.65,9600.0,27.5415,27.6017,27.534,27.5415,9600.0
2012-08-22 10:40:00,36.65,36.75,36.63,36.71,15000.0,27.5415,27.6167,27.5265,27.5866,15000.0
2012-08-22 10:45:00,36.72,36.72,36.61,36.61,11800.0,27.5941,27.5941,27.5115,27.5115,11800.0
2012-08-22 10:50:00,36.62,36.63,36.55,36.56,8200.0,27.519,27.5265,27.4664,27.4739,8200.0
2012-08-22 10:55:00,36.58,36.6,36.53,36.53,9000.0,27.4889,27.504,27.4514,27.4514,9000.0
2012-08-22 11:00:00,36.52,36.52,36.46,36.51,17700.0,27.4438,27.4438,27.3988,27.4363,17700.0
2012-08-22 11:05:00,36.5,36.55,36.47,36.47,9900.0,27.4288,27.4664,27.4063,27.4063,9900.0
2012-08-22 11:10:00,36.47,36.48,36.43,36.43,11300.0,27.4063,27.4138,27.3762,27.3762,11300.0
2012-08-22 11:15:00,36.44,36.46,36.4,36.4,11600.0,27.3837,27.3988,27.3537,27.3537,11600.0
2012-08-22 11:20:00,36.39,36.45,36.39,36.41,10800.0,27.3461,27.3912,27.3461,27.3612,10800.0
2012-08-22 11:25:00,36.43,36.43,36.37,36.37,7800.0,27.3762,27.3762,27.3311,27.3311,7800.0
2012-08-22 11:30:00,36.37,36.38,36.36,36.38,7600.0,27.3311,27.3386,27.3236,27.3386,7600.0
2012-08-22 11:35:00,36.36,36.43,36.36,36.41,13800.0,27.3236,27.3762,27.3236,27.3612,13800.0
2012-08-22 11:40:00,36.39,36.41,36.37,36.39,5500.0,27.3461,27.3612,27.3311,27.3461,5500.0
2012-08-22 11:45:00,36.39,36.4,36.37,36.37,5500.0,27.3461,27.3537,27.3311,27.3311,5500.0
2012-08-22 11:50:00,36.38,36.39,36.36,36.37,9600.0,27.3386,27.3461,27.3236,27.3311,9600.0
2012-08-22 11:55:00,36.36,36.43,36.36,36.4,10500.0,27.3236,27.3762,27.3236,27.3537,10500.0
2012-08-22 12:00:00,36.41,36.44,36.4,36.41,12100.0,27.3612,27.3837,27.3537,27.3612,12100.0
2012-08-22 12:05:00,36.42,36.42,36.36,36.36,11700.0,27.3687,27.3687,27.3236,27.3236,11700.0
2012-08-22 12:10:00,36.36,36.38,36.34,36.35,12200.0,27.3236,27.3386,27.3086,27.3161,12200.0
2012-08-22 12:15:00,36.35,36.35,36.24,36.26,21900.0,27.3161,27.3161,27.2334,27.2485,21900.0
2012-08-22 12:20:00,36.26,36.29,36.23,36.23,17600.0,27.2485,27.271,27.2259,27.2259,17600.0
2012-08-22 12:25:00,36.23,36.27,36.23,36.25,12800.0,27.2259,27.256,27.2259,27.2409,12800.0
2012-08-22 12:30:00,36.26,36.27,36.17,36.17,18400.0,27.2485,27.256,27.1808,27.1808,18400.0
2012-08-22 12:35:00,36.17,36.21,36.13,36.16,20100.0,27.1808,27.2109,27.1508,27.1733,20100.0
2012-08-22 12:40:00,36.16,36.2,36.15,36.17,18300.0,27.1733,27.2034,27.1658,27.1808,18300.0
2012-08-22 12:45:00,36.17,36.17,36.13,36.13,9800.0,27.1808,27.1808,27.1508,27.1508,9800.0
2012-08-22 12:50:00,36.13,36.18,36.12,36.17,13700.0,27.1508,27.1883,27.1433,27.1808,13700.0
2012-08-22 12:55:00,36.16,36.16,36.09,36.12,10200.0,27.1733,27.1733,27.1207,27.1433,10200.0
2012-08-22 13:00:00,36.12,36.2,36.12,36.19,9100.0,27.1433,27.2034,27.1433,27.1959,9100.0
2012-08-22 13:05:00,36.18,36.18,36.11,36.14,15000.0,27.1883,27.1883,27.1357,27.1583,15000.0
2012-08-22 13:10:00,36.14,36.19,36.13,36.19,9400.0,27.1583,27.1959,27.1508,27.1959,9400.0
2012-08-22 13:15:00,36.19,36.26,36.18,36.24,17300.0,27.1959,27.2485,27.1883,27.2334,17300.0
2012-08-22 13:20:00,36.23,36.3,36.22,36.3,11200.0,27.2259,27.2785,27.2184,27.2785,11200.0
2012-08-22 13:25:00,36.31,36.33,36.27,36.29,17000.0,27.286,27.3011,27.256,27.271,17000.0
2012-08-22 13:30:00,36.3,36.39,36.3,36.39,18400.0,27.2785,27.3461,27.2785,27.3461,18400.0
2012-08-22 13:35:00,36.38,36.39,36.35,36.35,7800.0,27.3386,27.3461,27.3161,27.3161,7800.0
2012-08-22 13:40:00,36.35,36.41,36.32,36.4,9100.0,27.3161,27.3612,27.2935,27.3537,9100.0
2012-08-22 13:45:00,36.41,36.43,36.32,36.34,16700.0,27.3612,27.3762,27.2935,27.3086,16700.0
2012-08-22 13:50:00,36.33,36.35,36.3,36.31,10000.0,27.3011,27.3161,27.2785,27.286,10000.0
2012-08-22 13:55:00,36.31,36.35,36.27,36.33,12700.0,27.286,27.3161,27.256,27.3011,12700.0
2012-08-22 14:00:00,36.34,36.5,36.34,36.46,33600.0,27.3086,27.4288,27.3086,27.3988,33600.0
2012-08-22 14:05:00,36.48,36.5,36.34,36.35,24000.0,27.4138,27.4288,27.3086,27.3161,24000.0
2012-08-22 14:10:00,36.37,36.44,36.35,36.35,14400.0,27.3311,27.3837,27.3161,27.3161,14400.0
2012-08-22 14:15:00,36.34,36.36,36.26,36.31,24700.0,27.3086,27.3236,27.2485,27.286,24700.0
2012-08-22 14:20:00,36.31,36.34,36.28,36.28,12900.0,27.286,27.3086,27.2635,27.2635,12900.0
2012-08-22 14:25:00,36.28,36.37,36.28,36.35,12800.0,27.2635,27.3311,27.2635,27.3161,12800.0
2012-08-22 14:30:00,36.34,36.45,36.34,36.41,15400.0,27.3086,27.3912,27.3086,27.3612,15400.0
2012-08-22 14:35:00,36.4,36.46,36.38,36.42,14000.0,27.3537,27.3988,27.3386,27.3687,14000.0
2012-08-22 14:40:00,36.42,36.49,36.42,36.47,8500.0,27.3687,27.4213,27.3687,27.4063,8500.0
2012-08-22 14:45:00,36.47,36.63,36.47,36.6,57800.0,27.4063,27.5265,27.4063,27.504,57800.0
2012-08-22 14:50:00,36.61,36.66,36.56,36.57,27700.0,27.5115,27.549,27.4739,27.4814,27700.0
2012-08-22 14:55:00,36.58,36.68,36.58,36.62,23700.0,27.4889,27.5641,27.4889,27.519,23700.0
2012-08-22 15:00:00,36.62,36.64,36.57,36.63,22900.0,27.519,27.534,27.4814,27.5265,22900.0
2012-08-22 15:05:00,36.63,36.66,36.6,36.64,17300.0,27.5265,27.549,27.504,27.534,17300.0
2012-08-22 15:10:00,36.65,36.66,36.56,36.58,21100.0,27.5415,27.549,27.4739,27.4889,21100.0
2012-08-22 15:15:00,36.58,36.6,36.46,36.5,26200.0,27.4889,27.504,27.3988,27.4288,26200.0
2012-08-22 15:20:00,36.5,36.56,36.48,36.52,17100.0,27.4288,27.4739,27.4138,27.4438,17100.0
2012-08-22 15:25:00,36.51,36.6,36.51,36.57,26100.0,27.4363,27.504,27.4363,27.4814,26100.0
2012-08-22 15:30:00,36.56,36.6,36.54,36.57,25900.0,27.4739,27.504,27.4589,27.4814,25900.0
2012-08-22 15:35:00,36.57,36.63,36.53,36.61,33500.0,27.4814,27.5265,27.4514,27.5115,33500.0
2012-08-22 15:40:00,36.61,36.63,36.56,36.56,31800.0,27.5115,27.5265,27.4739,27.4739,31800.0
2012-08-22 15:45:00,36.56,36.56,36.51,36.54,41700.0,27.4739,27.4739,27.4363,27.4589,41700.0
2012-08-22 15:50:00,36.55,36.61,36.54,36.55,74100.0,27.4664,27.5115,27.4589,27.4664,74100.0
2012-08-22 15:55:00,36.55,36.58,36.53,36.55,90300.0,27.4664,27.4889,27.4514,27.4664,90300.0
2012-08-23 09:30:00,36.35,36.42,35.87,35.99,64400.0,27.4506,27.5034,27.0881,27.1787,64400.0
2012-08-23 09:35:00,35.97,35.98,35.75,35.84,45900.0,27.1636,27.1711,26.9975,27.0654,45900.0
2012-08-23 09:40:00,35.85,36.05,35.85,35.93,37200.0,27.073,27.224,27.073,27.1334,37200.0
2012-08-23 09:45:00,35.98,36.04,35.91,35.92,31800.0,27.1711,27.2165,27.1183,27.1258,31800.0
2012-08-23 09:50:00,35.92,35.99,35.89,35.91,26300.0,27.1258,27.1787,27.1032,27.1183,26300.0
2012-08-23 09:55:00,35.92,35.99,35.87,35.94,17800.0,27.1258,27.1787,27.0881,27.1409,17800.0
2012-08-23 10:00:00,35.94,36.02,35.9,35.96,19400.0,27.1409,27.2013,27.1107,27.156,19400.0
2012-08-23 10:05:00,35.97,36.02,35.93,35.98,15300.0,27.1636,27.2013,27.1334,27.1711,15300.0
2012-08-23 10:10:00,35.99,35.99,35.87,35.9,20100.0,27.1787,27.1787,27.0881,27.1107,20100.0
2012-08-23 10:15:00,35.9,35.97,35.85,35.94,39600.0,27.1107,27.1636,27.073,27.1409,39600.0
2012-08-23 10:20:00,35.94,36.04,35.93,36.04,40100.0,27.1409,27.2165,27.1334,27.2165,40100.0
2012-08-23 10:25:00,36.04,36.2,36.03,36.18,18000.0,27.2165,27.3373,27.2089,27.3222,18000.0
2012-08-23 10:30:00,36.18,36.25,36.11,36.18,24600.0,27.3222,27.375,27.2693,27.3222,24600.0
2012-08-23 10:35:00,36.19,36.21,36.16,36.16,14200.0,27.3297,27.3448,27.3071,27.3071,14200.0
2012-08-23 10:40:00,36.17,36.18,36.1,36.11,12200.0,27.3146,27.3222,27.2618,27.2693,12200.0
2012-08-23 10:45:00,36.13,36.2,36.1,36.13,30500.0,27.2844,27.3373,27.2618,27.2844,30500.0
2012-08-23 10:50:00,36.13,36.16,36.09,36.1,26800.0,27.2844,27.3071,27.2542,27.2618,26800.0
2012-08-23 10:55:00,36.13,36.15,36.09,36.09,19300.0,27.2844,27.2995,27.2542,27.2542,19300.0
2012-08-23 11:00:00,36.09,36.11,35.91,35.92,27100.0,27.2542,27.2693,27.1183,27.1258,27100.0
2012-08-23 11:05:00,35.91,35.98,35.91,35.94,37900.0,27.1183,27.1711,27.1183,27.1409,37900.0
2012-08-23 11:10:00,35.93,35.98,35.85,35.93,25100.0,27.1334,27.1711,27.073,27.1334,25100.0
2012-08-23 11:15:00,35.92,36.03,35.92,36.01,19400.0,27.1258,27.2089,27.1258,27.1938,19400.0
2012-08-23 11:20:00,36.01,36.01,35.93,35.98,23300.0,27.1938,27.1938,27.1334,27.1711,23300.0
2012-08-23 11:25:00,35.99,36.14,35.98,36.11,10100.0,27.1787,27.292,27.1711,27.2693,10100.0
2012-08-23 11:30:00,36.13,36.14,36.07,36.1,21000.0,27.2844,27.292,27.2391,27.2618,21000.0
2012-08-23 11:35:00,36.09,36.13,36.04,36.04,34700.0,27.2542,27.2844,27.2165,27.2165,34700.0
2012-08-23 11:40:00,36.03,36.04,35.96,35.96,13200.0,27.2089,27.2165,27.156,27.156,13200.0
2012-08-23 11:45:00,35.96,36.0,35.95,35.96,12900.0,27.156,27.1862,27.1485,27.156,12900.0
2012-08-23 11:50:00,35.98,35.98,35.92,35.93,7600.0,27.1711,27.1711,27.1258,27.1334,7600.0
2012-08-23 11:55:00,35.93,36.03,35.92,36.03,13000.0,27.1334,27.2089,27.1258,27.2089,13000.0
2012-08-23 12:00:00,36.04,36.06,35.95,35.98,12900.0,27.2165,27.2316,27.1485,27.1711,12900.0
2012-08-23 12:05:00,35.98,36.01,35.97,35.99,7000.0,27.1711,27.1938,27.1636,27.1787,7000.0
2012-08-23 12:10:00,36.01,36.05,35.97,35.97,13500.0,27.1938,27.224,27.1636,27.1636,13500.0
2012-08-23 12:15:00,35.98,36.02,35.93,36.02,15900.0,27.1711,27.2013,27.1334,27.2013,15900.0
2012-08-23 12:20:00,36.02,36.04,35.98,36.03,7300.0,27.2013,27.2165,27.1711,27.2089,7300.0
2012-08-23 12:25:00,36.03,36.08,36.02,36.06,11400.0,27.2089,27.2467,27.2013,27.2316,11400.0
2012-08-23 12:30:00,36.05,36.11,36.03,36.11,9500.0,27.224,27.2693,27.2089,27.2693,9500.0
2012-08-23 12:35:00,36.11,36.11,36.09,36.1,5700.0,27.2693,27.2693,27.2542,27.2618,5700.0
2012-08-23 12:40:00,36.11,36.2,36.11,36.2,16500.0,27.2693,27.3373,27.2693,27.3373,16500.0
2012-08-23 12:45:00,36.21,36.26,36.21,36.26,15700.0,27.3448,27.3826,27.3448,27.3826,15700.0
2012-08-23 12:50:00,36.27,36.29,36.26,36.28,11900.0,27.3901,27.4052,27.3826,27.3977,11900.0
2012-08-23 12:55:00,36.28,36.32,36.26,36.27,9000.0,27.3977,27.4279,27.3826,27.3901,9000.0
2012-08-23 13:00:00,36.29,36.29,36.15,36.15,43900.0,27.4052,27.4052,27.2995,27.2995,43900.0
2012-08-23 13:05:00,36.15,36.16,36.12,36.14,6700.0,27.2995,27.3071,27.2769,27.292,6700.0
2012-08-23 13:10:00,36.15,36.15,35.98,35.98,24700.0,27.2995,27.2995,27.1711,27.1711,24700.0
2012-08-23 13:15:00,35.99,36.01,35.98,35.98,12300.0,27.1787,27.1938,27.1711,27.1711,12300.0
2012-08-23 13:20:00,35.98,35.98,35.79,35.8,30100.0,27.1711,27.1711,27.0277,27.0352,30100.0
2012-08-23 13:25:00,35.79,35.84,35.79,35.82,21300.0,27.0277,27.0654,27.0277,27.0503,21300.0
2012-08-23 13:30:00,35.83,35.84,35.78,35.81,22000.0,27.0579,27.0654,27.0201,27.0428,22000.0
2012-08-23 13:35:00,35.81,35.82,35.8,35.8,10600.0,27.0428,27.0503,27.0352,27.0352,10600.0
2012-08-23 13:40:00,35.8,35.8,35.76,35.78,22300.0,27.0352,27.0352,27.005,27.0201,22300.0
2012-08-23 13:45:00,35.78,35.78,35.77,35.77,9200.0,27.0201,27.0201,27.0126,27.0126,9200.0
2012-08-23 13:50:00,35.78,35.81,35.75,35.79,92200.0,27.0201,27.0428,26.9975,27.0277,92200.0
2012-08-23 13:55:00,35.8,35.8,35.75,35.76,14400.0,27.0352,27.0352,26.9975,27.005,14400.0
2012-08-23 14:00:00,35.77,35.77,35.72,35.73,33500.0,27.0126,27.0126,26.9748,26.9823,33500.0
2012-08-23 14:05:00,35.73,35.77,35.73,35.75,22400.0,26.9823,27.0126,26.9823,26.9975,22400.0
2012-08-23 14:10:00,35.76,35.76,35.69,35.7,23800.0,27.005,27.005,26.9521,26.9597,23800.0
2012-08-23 14:15:00,35.7,35.71,35.69,35.7,15500.0,26.9597,26.9672,26.9521,26.9597,15500.0
2012-08-23 14:20:00,35.7,35.71,35.66,35.7,18200.0,26.9597,26.9672,26.9295,26.9597,18200.0
2012-08-23 14:25:00,35.7,35.71,35.66,35.67,17700.0,26.9597,26.9672,26.9295,26.937,17700.0
2012-08-23 14:30:00,35.67,35.67,35.64,35.65,29000.0,26.937,26.937,26.9144,26.9219,29000.0
2012-08-23 14:35:00,35.65,35.67,35.64,35.65,20300.0,26.9219,26.937,26.9144,26.9219,20300.0
2012-08-23 14:40:00,35.65,35.69,35.59,35.69,62400.0,26.9219,26.9521,26.8766,26.9521,62400.0
2012-08-23 14:45:00,35.7,35.7,35.64,35.66,44500.0,26.9597,26.9597,26.9144,26.9295,44500.0
2012-08-23 14:50:00,35.66,35.66,35.58,35.59,29100.0,26.9295,26.9295,26.8691,26.8766,29100.0
2012-08-23 14:55:00,35.6,35.6,35.53,35.55,58700.0,26.8842,26.8842,26.8313,26.8464,58700.0
2012-08-23 15:00:00,35.56,35.57,35.54,35.56,29300.0,26.854,26.8615,26.8389,26.854,29300.0
2012-08-23 15:05:00,35.55,35.64,35.55,35.64,47700.0,26.8464,26.9144,26.8464,26.9144,47700.0
2012-08-23 15:10:00,35.64,35.67,35.62,35.64,57700.0,26.9144,26.937,26.8993,26.9144,57700.0
2012-08-23 15:15:00,35.63,35.65,35.57,35.6,27800.0,26.9068,26.9219,26.8615,26.8842,27800.0
2012-08-23 15:20:00,35.6,35.61,35.52,35.56,46500.0,26.8842,26.8917,26.8238,26.854,46500.0
2012-08-23 15:25:00,35.55,35.63,35.55,35.59,44500.0,26.8464,26.9068,26.8464,26.8766,44500.0
2012-08-23 15:30:00,35.59,35.63,35.55,35.63,43700.0,26.8766,26.9068,26.8464,26.9068,43700.0
2012-08-23 15:35:00,35.63,35.67,35.59,35.62,52600.0,26.9068,26.937,26.8766,26.8993,52600.0
2012-08-23 15:40:00,35.61,35.66,35.58,35.58,43000.0,26.8917,26.9295,26.8691,26.8691,43000.0
2012-08-23 15:45:00,35.59,35.6,35.51,35.51,55700.0,26.8766,26.8842,26.8162,26.8162,55700.0
2012-08-23 15:50:00,35.51,35.53,35.48,35.53,77900.0,26.8162,26.8313,26.7936,26.8313,77900.0
2012-08-23 15:55:00,35.52,35.58,35.48,35.57,140500.0,26.8238,26.8691,26.7936,26.8615,140500.0
2012-08-24 09:30:00,35.66,35.66,35.45,35.47,33100.0,26.9295,26.9295,26.7709,26.786,33100.0
2012-08-24 09:35:00,35.45,35.47,35.25,35.29,27800.0,26.7709,26.786,26.6199,26.6501,27800.0
2012-08-24 09:40:00,35.31,35.38,35.16,35.18,35800.0,26.6652,26.718,26.5519,26.567,35800.0
2012-08-24 09:45:00,35.17,35.25,35.16,35.17,33600.0,26.5595,26.6199,26.5519,26.5595,33600.0
2012-08-24 09:50:00,35.15,35.17,34.96,34.97,61500.0,26.5443,26.5595,26.4009,26.4084,61500.0
2012-08-24 09:55:00,34.97,35.05,34.97,35.03,70300.0,26.4084,26.4688,26.4084,26.4537,70300.0
2012-08-24 10:00:00,35.03,35.12,35.02,35.06,93600.0,26.4537,26.5217,26.4462,26.4764,93600.0
2012-08-24 10:05:00,35.06,35.1,35.04,35.07,51500.0,26.4764,26.5066,26.4613,26.4839,51500.0
2012-08-24 10:10:00,35.06,35.12,35.06,35.1,34600.0,26.4764,26.5217,26.4764,26.5066,34600.0
2012-08-24 10:15:00,35.1,35.16,35.08,35.11,40200.0,26.5066,26.5519,26.4915,26.5141,40200.0
2012-08-24 10:20:00,35.11,35.15,35.09,35.12,16500.0,26.5141,26.5443,26.499,26.5217,16500.0
2012-08-24 10:25:00,35.12,35.13,35.02,35.02,13300.0,26.5217,26.5292,26.4462,26.4462,13300.0
2012-08-24 10:30:00,35.02,35.11,35.02,35.11,17800.0,26.4462,26.5141,26.4462,26.5141,17800.0
2012-08-24 10:35:00,35.11,35.18,35.07,35.15,41700.0,26.5141,26.567,26.4839,26.5443,41700.0
2012-08-24 10:40:00,35.16,35.24,35.16,35.22,38800.0,26.5519,26.6123,26.5519,26.5972,38800.0
2012-08-24 10:45:00,35.22,35.22,35.06,35.07,67000.0,26.5972,26.5972,26.4764,26.4839,67000.0
2012-08-24 10:50:00,35.06,35.08,35.02,35.05,28900.0,26.4764,26.4915,26.4462,26.4688,28900.0
2012-08-24 10:55:00,35.05,35.11,34.95,35.03,317000.0,26.4688,26.5141,26.3933,26.4537,317000.0
2012-08-24 11:00:00,35.04,35.12,35.01,35.09,40400.0,26.4613,26.5217,26.4386,26.499,40400.0
2012-08-24 11:05:00,35.07,35.19,35.05,35.14,28900.0,26.4839,26.5746,26.4688,26.5368,28900.0
2012-08-24 11:10:00,35.16,35.18,35.13,35.16,23500.0,26.5519,26.567,26.5292,26.5519,23500.0
2012-08-24 11:15:00,35.16,35.4,35.16,35.38,26800.0,26.5519,26.7331,26.5519,26.718,26800.0
2012-08-24 11:20:00,35.37,35.44,35.36,35.41,33700.0,26.7105,26.7633,26.7029,26.7407,33700.0
2012-08-24 11:25:00,35.42,35.47,35.42,35.45,23600.0,26.7482,26.786,26.7482,26.7709,23600.0
2012-08-24 11:30:00,35.46,35.57,35.44,35.54,33900.0,26.7785,26.8615,26.7633,26.8389,33900.0
2012-08-24 11:35:00,35.54,35.59,35.48,35.53,87700.0,26.8389,26.8766,26.7936,26.8313,87700.0
2012-08-24 11:40:00,35.54,35.55,35.46,35.48,94500.0,26.8389,26.8464,26.7785,26.7936,94500.0
2012-08-24 11:45:00,35.49,35.53,35.49,35.53,9800.0,26.8011,26.8313,26.8011,26.8313,9800.0
2012-08-24 11:50:00,35.53,35.63,35.51,35.62,36200.0,26.8313,26.9068,26.8162,26.8993,36200.0
2012-08-24 11:55:00,35.62,35.76,35.6,35.6,42900.0,26.8993,27.005,26.8842,26.8842,42900.0
2012-08-24 12:00:00,35.6,35.73,35.6,35.73,12400.0,26.8842,26.9823,26.8842,26.9823,12400.0
2012-08-24 12:05:00,35.74,35.78,35.73,35.78,8800.0,26.9899,27.0201,26.9823,27.0201,8800.0
2012-08-24 12:10:00,35.78,35.81,35.74,35.74,23300.0,27.0201,27.0428,26.9899,26.9899,23300.0
2012-08-24 12:15:00,35.74,35.74,35.66,35.66,18200.0,26.9899,26.9899,26.9295,26.9295,18200.0
2012-08-24 12:20:00,35.67,35.68,35.63,35.65,18000.0,26.937,26.9446,26.9068,26.9219,18000.0
2012-08-24 12:25:00,35.65,35.69,35.64,35.68,21400.0,26.9219,26.9521,26.9144,26.9446,21400.0
2012-08-24 12:30:00,35.68,35.76,35.68,35.75,7400.0,26.9446,27.005,26.9446,26.9975,7400.0
2012-08-24 12:35:00,35.77,35.85,35.74,35.75,20100.0,27.0126,27.073,26.9899,26.9975,20100.0
2012-08-24 12:40:00,35.76,35.9,35.76,35.89,21200.0,27.005,27.1107,27.005,27.1032,21200.0
2012-08-24 12:45:00,35.89,35.9,35.82,35.83,17700.0,27.1032,27.1107,27.0503,27.0579,17700.0
2012-08-24 12:50:00,35.84,35.93,35.84,35.9,39200.0,27.0654,27.1334,27.0654,27.1107,39200.0
2012-08-24 12:55:00,35.89,35.9,35.86,35.9,21800.0,27.1032,27.1107,27.0805,27.1107,21800.0
2012-08-24 13:00:00,35.9,35.99,35.9,35.97,9700.0,27.1107,27.1787,27.1107,27.1636,9700.0
2012-08-24 13:05:00,35.99,36.1,35.97,36.1,24400.0,27.1787,27.2618,27.1636,27.2618,24400.0
2012-08-24 13:10:00,36.1,36.12,36.02,36.03,11800.0,27.2618,27.2769,27.2013,27.2089,11800.0
2012-08-24 13:15:00,36.03,36.06,36.02,36.05,9900.0,27.2089,27.2316,27.2013,27.224,9900.0
2012-08-24 13:20:00,36.06,36.17,36.06,36.17,10300.0,27.2316,27.3146,27.2316,27.3146,10300.0
2012-08-24 13:25:00,36.17,36.2,36.16,36.17,8900.0,27.3146,27.3373,27.3071,27.3146,8900.0
2012-08-24 13:30:00,36.17,36.2,36.14,36.2,10900.0,27.3146,27.3373,27.292,27.3373,10900.0
2012-08-24 13:35:00,36.19,36.2,36.16,36.19,6000.0,27.3297,27.3373,27.3071,27.3297,6000.0
2012-08-24 13:40:00,36.2,36.27,36.14,36.23,24200.0,27.3373,27.3901,27.292,27.3599,24200.0
2012-08-24 13:45:00,36.23,36.34,36.23,36.33,40200.0,27.3599,27.443,27.3599,27.4355,40200.0
2012-08-24 13:50:00,36.33,36.35,36.29,36.33,13800.0,27.4355,27.4506,27.4052,27.4355,13800.0
2012-08-24 13:55:00,36.32,36.32,36.19,36.19,10300.0,27.4279,27.4279,27.3297,27.3297,10300.0
2012-08-24 14:00:00,36.2,36.22,36.14,36.17,40100.0,27.3373,27.3524,27.292,27.3146,40100.0
2012-08-24 14:05:00,36.18,36.19,36.14,36.15,36400.0,27.3222,27.3297,27.292,27.2995,36400.0
2012-08-24 14:10:00,36.15,36.15,36.1,36.1,9000.0,27.2995,27.2995,27.2618,27.2618,9000.0
2012-08-24 14:15:00,36.11,36.13,36.07,36.07,91500.0,27.2693,27.2844,27.2391,27.2391,91500.0
2012-08-24 14:20:00,36.07,36.16,36.07,36.15,35100.0,27.2391,27.3071,27.2391,27.2995,35100.0
2012-08-24 14:25:00,36.14,36.14,36.1,36.13,6800.0,27.292,27.292,27.2618,27.2844,6800.0
2012-08-24 14:30:00,36.13,36.17,36.13,36.16,8400.0,27.2844,27.3146,27.2844,27.3071,8400.0
2012-08-24 14:35:00,36.15,36.15,36.11,36.12,8000.0,27.2995,27.2995,27.2693,27.2769,8000.0
2012-08-24 14:40:00,36.12,36.17,36.12,36.17,7100.0,27.2769,27.3146,27.2769,27.3146,7100.0
2012-08-24 14:45:00,36.17,36.18,36.11,36.11,10300.0,27.3146,27.3222,27.2693,27.2693,10300.0
2012-08-24 14:50:00,36.11,36.14,36.09,36.11,12000.0,27.2693,27.292,27.2542,27.2693,12000.0
2012-08-24 14:55:00,36.1,36.2,36.1,36.2,25700.0,27.2618,27.3373,27.2618,27.3373,25700.0
2012-08-24 15:00:00,36.2,36.26,36.2,36.25,22100.0,27.3373,27.3826,27.3373,27.375,22100.0
2012-08-24 15:05:00,36.24,36.25,36.15,36.2,14800.0,27.3675,27.375,27.2995,27.3373,14800.0
2012-08-24 15:10:00,36.2,36.26,36.18,36.26,15700.0,27.3373,27.3826,27.3222,27.3826,15700.0
2012-08-24 15:15:00,36.25,36.32,36.25,36.31,23500.0,27.375,27.4279,27.375,27.4204,23500.0
2012-08-24 15:20:00,36.32,36.32,36.3,36.3,12800.0,27.4279,27.4279,27.4128,27.4128,12800.0
2012-08-24 15:25:00,36.31,36.33,36.24,36.24,42900.0,27.4204,27.4355,27.3675,27.3675,42900.0
2012-08-24 15:30:00,36.25,36.29,36.22,36.22,37400.0,27.375,27.4052,27.3524,27.3524,37400.0
2012-08-24 15:35:00,36.22,36.22,36.15,36.22,40000.0,27.3524,27.3524,27.2995,27.3524,40000.0
2012-08-24 15:40:00,36.22,36.27,36.18,36.25,34700.0,27.3524,27.3901,27.3222,27.375,34700.0
2012-08-24 15:45:00,36.24,36.31,36.21,36.21,41500.0,27.3675,27.4204,27.3448,27.3448,41500.0
2012-08-24 15:50:00,36.21,36.22,36.12,36.16,59300.0,27.3448,27.3524,27.2769,27.3071,59300.0
2012-08-24 15:55:00,36.16,36.19,36.11,36.19,64300.0,27.3071,27.3297,27.2693,27.3297,64300.0
2012-08-27 09:30:00,36.29,36.63,36.28,36.61,27100.0,27.4052,27.662,27.3977,27.6469,27100.0
2012-08-27 09:35:00,36.6,36.68,36.56,36.63,41600.0,27.6394,27.6998,27.6091,27.662,41600.0
2012-08-27 09:40:00,36.61,36.64,36.37,36.39,30200.0,27.6469,27.6696,27.4657,27.4808,30200.0
2012-08-27 09:45:00,36.38,36.5,36.37,36.42,38800.0,27.4732,27.5638,27.4657,27.5034,38800.0
2012-08-27 09:50:00,36.42,36.5,36.4,36.5,25800.0,27.5034,27.5638,27.4883,27.5638,25800.0
2012-08-27 09:55:00,36.51,36.53,36.31,36.37,264600.0,27.5714,27.5865,27.4204,27.4657,264600.0
2012-08-27 10:00:00,36.38,36.48,36.34,36.48,98000.0,27.4732,27.5487,27.443,27.5487,98000.0
2012-08-27 10:05:00,36.48,36.52,36.46,36.51,35200.0,27.5487,27.5789,27.5336,27.5714,35200.0
2012-08-27 10:10:00,36.5,36.56,36.47,36.53,30000.0,27.5638,27.6091,27.5412,27.5865,30000.0
2012-08-27 10:15:00,36.53,36.61,36.47,36.48,21900.0,27.5865,27.6469,27.5412,27.5487,21900.0
2012-08-27 10:20:00,36.49,36.49,36.43,36.47,16000.0,27.5563,27.5563,27.511,27.5412,16000.0
2012-08-27 10:25:00,36.47,36.55,36.4,36.55,21500.0,27.5412,27.6016,27.4883,27.6016,21500.0
2012-08-27 10:30:00,36.57,36.6,36.51,36.52,11100.0,27.6167,27.6394,27.5714,27.5789,11100.0
2012-08-27 10:35:00,36.53,36.56,36.45,36.51,15800.0,27.5865,27.6091,27.5261,27.5714,15800.0
2012-08-27 10:40:00,36.5,36.55,36.49,36.54,11300.0,27.5638,27.6016,27.5563,27.594,11300.0
2012-08-27 10:45:00,36.54,36.56,36.49,36.5,8400.0,27.594,27.6091,27.5563,27.5638,8400.0
2012-08-27 10:50:00,36.5,36.56,36.44,36.44,141100.0,27.5638,27.6091,27.5185,27.5185,141100.0
2012-08-27 10:55:00,36.44,36.49,36.4,36.46,99200.0,27.5185,27.5563,27.4883,27.5336,99200.0
2012-08-27 11:00:00,36.45,36.45,36.38,36.39,77600.0,27.5261,27.5261,27.4732,27.4808,77600.0
2012-08-27 11:05:00,36.4,36.49,36.4,36.48,11900.0,27.4883,27.5563,27.4883,27.5487,11900.0
2012-08-27 11:10:00,36.49,36.49,36.46,36.48,8800.0,27.5563,27.5563,27.5336,27.5487,8800.0
2012-08-27 11:15:00,36.48,36.61,36.47,36.61,13600.0,27.5487,27.6469,27.5412,27.6469,13600.0
2012-08-27 11:20:00,36.61,36.62,36.55,36.56,8400.0,27.6469,27.6545,27.6016,27.6091,8400.0
2012-08-27 11:25:00,36.55,36.6,36.55,36.59,5000.0,27.6016,27.6394,27.6016,27.6318,5000.0
2012-08-27 11:30:00,36.59,36.61,36.56,36.57,8300.0,27.6318,27.6469,27.6091,27.6167,8300.0
2012-08-27 11:35:00,36.57,36.6,36.56,36.59,11500.0,27.6167,27.6394,27.6091,27.6318,11500.0
2012-08-27 11:40:00,36.58,36.59,36.53,36.56,7000.0,27.6242,27.6318,27.5865,27.6091,7000.0
2012-08-27 11:45:00,36.57,36.63,36.56,36.62,7000.0,27.6167,27.662,27.6091,27.6545,7000.0
2012-08-27 11:50:00,36.63,36.63,36.57,36.59,8800.0,27.662,27.662,27.6167,27.6318,8800.0
2012-08-27 11:55:00,36.6,36.62,36.57,36.58,6500.0,27.6394,27.6545,27.6167,27.6242,6500.0
2012-08-27 12:00:00,36.58,36.61,36.56,36.56,6500.0,27.6242,27.6469,27.6091,27.6091,6500.0
2012-08-27 12:05:00,36.58,36.6,36.54,36.6,4700.0,27.6242,27.6394,27.594,27.6394,4700.0
2012-08-27 12:10:00,36.6,36.66,36.6,36.66,6900.0,27.6394,27.6847,27.6394,27.6847,6900.0
2012-08-27 12:15:00,36.66,36.67,36.6,36.6,6200.0,27.6847,27.6922,27.6394,27.6394,6200.0
2012-08-27 12:20:00,36.6,36.63,36.56,36.61,39500.0,27.6394,27.662,27.6091,27.6469,39500.0
2012-08-27 12:25:00,36.6,36.67,36.57,36.67,11400.0,27.6394,27.6922,27.6167,27.6922,11400.0
2012-08-27 12:30:00,36.67,36.68,36.63,36.66,13600.0,27.6922,27.6998,27.662,27.6847,13600.0
2012-08-27 12:35:00,36.66,36.7,36.66,36.7,12300.0,27.6847,27.7149,27.6847,27.7149,12300.0
2012-08-27 12:40:00,36.69,36.73,36.69,36.71,10100.0,27.7073,27.7375,27.7073,27.7224,10100.0
2012-08-27 12:45:00,36.72,36.77,36.72,36.76,11000.0,27.73,27.7677,27.73,27.7602,11000.0
2012-08-27 12:50:00,36.76,36.76,36.7,36.7,6700.0,27.7602,27.7602,27.7149,27.7149,6700.0
2012-08-27 12:55:00,36.7,36.73,36.7,36.73,4900.0,27.7149,27.7375,27.7149,27.7375,4900.0
2012-08-27 13:00:00,36.73,36.75,36.71,36.73,6500.0,27.7375,27.7526,27.7224,27.7375,6500.0
2012-08-27 13:05:00,36.73,36.73,36.7,36.7,5200.0,27.7375,27.7375,27.7149,27.7149,5200.0
2012-08-27 13:10:00,36.7,36.74,36.68,36.71,10000.0,27.7149,27.7451,27.6998,27.7224,10000.0
2012-08-27 13:15:00,36.71,36.72,36.67,36.68,5700.0,27.7224,27.73,27.6922,27.6998,5700.0
2012-08-27 13:20:00,36.68,36.7,36.66,36.67,5300.0,27.6998,27.7149,27.6847,27.6922,5300.0
2012-08-27 13:25:00,36.66,36.67,36.63,36.64,6300.0,27.6847,27.6922,27.662,27.6696,6300.0
2012-08-27 13:30:00,36.63,36.63,36.55,36.55,6000.0,27.662,27.662,27.6016,27.6016,6000.0
2012-08-27 13:35:00,36.55,36.55,36.52,36.52,6700.0,27.6016,27.6016,27.5789,27.5789,6700.0
2012-08-27 13:40:00,36.52,36.52,36.44,36.44,54500.0,27.5789,27.5789,27.5185,27.5185,54500.0
2012-08-27 13:45:00,36.44,36.45,36.39,36.44,63600.0,27.5185,27.5261,27.4808,27.5185,63600.0
2012-08-27 13:50:00,36.44,36.49,36.41,36.42,31400.0,27.5185,27.5563,27.4959,27.5034,31400.0
2012-08-27 13:55:00,36.41,36.42,36.32,36.33,13000.0,27.4959,27.5034,27.4279,27.4355,13000.0
2012-08-27 14:00:00,36.32,36.37,36.31,36.37,6400.0,27.4279,27.4657,27.4204,27.4657,6400.0
2012-08-27 14:05:00,36.37,36.39,36.36,36.36,7000.0,27.4657,27.4808,27.4581,27.4581,7000.0
2012-08-27 14:10:00,36.36,36.39,36.35,36.37,7700.0,27.4581,27.4808,27.4506,27.4657,7700.0
2012-08-27 14:15:00,36.37,36.39,36.35,36.38,30600.0,27.4657,27.4808,27.4506,27.4732,30600.0
2012-08-27 14:20:00,36.38,36.45,36.38,36.44,17900.0,27.4732,27.5261,27.4732,27.5185,17900.0
2012-08-27 14:25:00,36.45,36.45,36.4,36.41,5700.0,27.5261,27.5261,27.4883,27.4959,5700.0
2012-08-27 14:30:00,36.42,36.51,36.41,36.5,19800.0,27.5034,27.5714,27.4959,27.5638,19800.0
2012-08-27 14:35:00,36.5,36.51,36.47,36.5,6000.0,27.5638,27.5714,27.5412,27.5638,6000.0
2012-08-27 14:40:00,36.49,36.51,36.44,36.44,7600.0,27.5563,27.5714,27.5185,27.5185,7600.0
2012-08-27 14:45:00,36.44,36.44,36.37,36.41,12300.0,27.5185,27.5185,27.4657,27.4959,12300.0
2012-08-27 14:50:00,36.41,36.41,36.39,36.41,5400.0,27.4959,27.4959,27.4808,27.4959,5400.0
2012-08-27 14:55:00,36.42,36.46,36.39,36.4,9500.0,27.5034,27.5336,27.4808,27.4883,9500.0
2012-08-27 15:00:00,36.41,36.45,36.39,36.45,9500.0,27.4959,27.5261,27.4808,27.5261,9500.0
2012-08-27 15:05:00,36.45,36.46,36.37,36.41,13200.0,27.5261,27.5336,27.4657,27.4959,13200.0
2012-08-27 15:10:00,36.41,36.42,36.39,36.39,10800.0,27.4959,27.5034,27.4808,27.4808,10800.0
2012-08-27 15:15:00,36.4,36.41,36.38,36.4,6300.0,27.4883,27.4959,27.4732,27.4883,6300.0
2012-08-27 15:20:00,36.4,36.42,36.35,36.42,19100.0,27.4883,27.5034,27.4506,27.5034,19100.0
2012-08-27 15:25:00,36.43,36.45,36.39,36.4,35500.0,27.511,27.5261,27.4808,27.4883,35500.0
2012-08-27 15:30:00,36.4,36.44,36.38,36.39,16800.0,27.4883,27.5185,27.4732,27.4808,16800.0
2012-08-27 15:35:00,36.38,36.45,36.35,36.39,85200.0,27.4732,27.5261,27.4506,27.4808,85200.0
2012-08-27 15:40:00,36.4,36.42,36.34,36.37,49400.0,27.4883,27.5034,27.443,27.4657,49400.0
2012-08-27 15:45:00,36.36,36.42,36.35,36.37,37400.0,27.4581,27.5034,27.4506,27.4657,37400.0
2012-08-27 15:50:00,36.37,36.42,36.33,36.37,63400.0,27.4657,27.5034,27.4355,27.4657,63400.0
2012-08-27 15:55:00,36.37,36.43,36.33,36.41,72700.0,27.4657,27.511,27.4355,27.4959,72700.0
2012-08-28 09:30:00,36.41,36.63,36.26,36.59,39700.0,27.4959,27.662,27.3826,27.6318,39700.0
2012-08-28 09:35:00,36.58,36.91,36.52,36.88,37800.0,27.6242,27.8735,27.5789,27.8508,37800.0
2012-08-28 09:40:00,36.91,37.0,36.84,36.85,27800.0,27.8735,27.9414,27.8206,27.8281,27800.0
2012-08-28 09:45:00,36.84,36.86,36.74,36.81,37800.0,27.8206,27.8357,27.7451,27.7979,37800.0
2012-08-28 09:50:00,36.82,36.82,36.5,36.51,47200.0,27.8055,27.8055,27.5638,27.5714,47200.0
2012-08-28 09:55:00,36.5,36.53,36.35,36.48,38500.0,27.5638,27.5865,27.4506,27.5487,38500.0
2012-08-28 10:00:00,36.47,36.55,36.28,36.51,45700.0,27.5412,27.6016,27.3977,27.5714,45700.0
2012-08-28 10:05:00,36.5,36.57,36.41,36.5,56100.0,27.5638,27.6167,27.4959,27.5638,56100.0
2012-08-28 10:10:00,36.5,36.52,36.42,36.43,35800.0,27.5638,27.5789,27.5034,27.511,35800.0
2012-08-28 10:15:00,36.43,36.48,36.41,36.47,16400.0,27.511,27.5487,27.4959,27.5412,16400.0
2012-08-28 10:20:00,36.47,36.59,36.45,36.53,22100.0,27.5412,27.6318,27.5261,27.5865,22100.0
2012-08-28 10:25:00,36.52,36.63,36.5,36.61,75700.0,27.5789,27.662,27.5638,27.6469,75700.0
2012-08-28 10:30:00,36.62,36.67,36.5,36.6,72600.0,27.6545,27.6922,27.5638,27.6394,72600.0
2012-08-28 10:35:00,36.61,36.61,36.47,36.47,276400.0,27.6469,27.6469,27.5412,27.5412,276400.0
2012-08-28 10:40:00,36.47,36.48,36.3,36.31,18900.0,27.5412,27.5487,27.4128,27.4204,18900.0
2012-08-28 10:45:00,36.31,36.33,36.27,36.29,32400.0,27.4204,27.4355,27.3901,27.4052,32400.0
2012-08-28 10:50:00,36.29,36.34,36.29,36.31,20500.0,27.4052,27.443,27.4052,27.4204,20500.0
2012-08-28 10:55:00,36.3,36.3,36.13,36.17,22500.0,27.4128,27.4128,27.2844,27.3146,22500.0
2012-08-28 11:00:00,36.17,36.21,36.13,36.19,16000.0,27.3146,27.3448,27.2844,27.3297,16000.0
2012-08-28 11:05:00,36.2,36.21,36.14,36.15,46000.0,27.3373,27.3448,27.292,27.2995,46000.0
2012-08-28 11:10:00,36.15,36.15,35.98,36.01,23400.0,27.2995,27.2995,27.1711,27.1938,23400.0
2012-08-28 11:15:00,36.02,36.05,35.96,36.04,26000.0,27.2013,27.224,27.156,27.2165,26000.0
2012-08-28 11:20:00,36.03,36.07,36.01,36.07,11000.0,27.2089,27.2391,27.1938,27.2391,11000.0
2012-08-28 11:25:00,36.07,36.12,36.06,36.11,7200.0,27.2391,27.2769,27.2316,27.2693,7200.0
2012-08-28 11:30:00,36.1,36.11,36.04,36.08,10600.0,27.2618,27.2693,27.2165,27.2467,10600.0
2012-08-28 11:35:00,36.07,36.14,36.07,36.09,6000.0,27.2391,27.292,27.2391,27.2542,6000.0
2012-08-28 11:40:00,36.1,36.12,36.06,36.12,6800.0,27.2618,27.2769,27.2316,27.2769,6800.0
2012-08-28 11:45:00,36.13,36.2,36.1,36.19,10500.0,27.2844,27.3373,27.2618,27.3297,10500.0
2012-08-28 11:50:00,36.18,36.18,36.12,36.16,5800.0,27.3222,27.3222,27.2769,27.3071,5800.0
2012-08-28 11:55:00,36.16,36.19,36.14,36.19,7400.0,27.3071,27.3297,27.292,27.3297,7400.0
2012-08-28 12:00:00,36.19,36.24,36.18,36.21,11600.0,27.3297,27.3675,27.3222,27.3448,11600.0
2012-08-28 12:05:00,36.2,36.26,36.2,36.23,5300.0,27.3373,27.3826,27.3373,27.3599,5300.0
2012-08-28 12:10:00,36.22,36.28,36.22,36.24,5800.0,27.3524,27.3977,27.3524,27.3675,5800.0
2012-08-28 12:15:00,36.24,36.27,36.22,36.23,6500.0,27.3675,27.3901,27.3524,27.3599,6500.0
2012-08-28 12:20:00,36.24,36.31,36.23,36.29,10800.0,27.3675,27.4204,27.3599,27.4052,10800.0
2012-08-28 12:25:00,36.29,36.38,36.29,36.38,16000.0,27.4052,27.4732,27.4052,27.4732,16000.0
2012-08-28 12:30:00,36.38,36.39,36.27,36.27,17200.0,27.4732,27.4808,27.3901,27.3901,17200.0
2012-08-28 12:35:00,36.28,36.32,36.27,36.31,4200.0,27.3977,27.4279,27.3901,27.4204,4200.0
2012-08-28 12:40:00,36.32,36.32,36.31,36.32,3500.0,27.4279,27.4279,27.4204,27.4279,3500.0
2012-08-28 12:45:00,36.32,36.38,36.32,36.34,7800.0,27.4279,27.4732,27.4279,27.443,7800.0
2012-08-28 12:50:00,36.35,36.39,36.34,36.34,9400.0,27.4506,27.4808,27.443,27.443,9400.0
2012-08-28 12:55:00,36.34,36.38,36.34,36.36,9500.0,27.443,27.4732,27.443,27.4581,9500.0
2012-08-28 13:00:00,36.38,36.38,36.22,36.22,24800.0,27.4732,27.4732,27.3524,27.3524,24800.0
2012-08-28 13:05:00,36.22,36.3,36.22,36.25,117100.0,27.3524,27.4128,27.3524,27.375,117100.0
2012-08-28 13:10:00,36.25,36.26,36.21,36.21,8000.0,27.375,27.3826,27.3448,27.3448,8000.0
2012-08-28 13:15:00,36.22,36.23,36.18,36.18,6400.0,27.3524,27.3599,27.3222,27.3222,6400.0
2012-08-28 13:20:00,36.2,36.2,36.11,36.14,19400.0,27.3373,27.3373,27.2693,27.292,19400.0
2012-08-28 13:25:00,36.14,36.14,36.11,36.12,3100.0,27.292,27.292,27.2693,27.2769,3100.0
2012-08-28 13:30:00,36.12,36.14,36.09,36.14,6100.0,27.2769,27.292,27.2542,27.292,6100.0
2012-08-28 13:35:00,36.15,36.18,36.14,36.18,5200.0,27.2995,27.3222,27.292,27.3222,5200.0
2012-08-28 13:40:00,36.18,36.18,36.13,36.14,5300.0,27.3222,27.3222,27.2844,27.292,5300.0
2012-08-28 13:45:00,36.13,36.16,36.12,36.12,7100.0,27.2844,27.3071,27.2769,27.2769,7100.0
2012-08-28 13:50:00,36.12,36.14,36.08,36.1,41200.0,27.2769,27.292,27.2467,27.2618,41200.0
2012-08-28 13:55:00,36.11,36.13,36.06,36.07,35200.0,27.2693,27.2844,27.2316,27.2391,35200.0
2012-08-28 14:00:00,36.08,36.17,36.08,36.13,9700.0,27.2467,27.3146,27.2467,27.2844,9700.0
2012-08-28 14:05:00,36.12,36.16,36.1,36.12,12100.0,27.2769,27.3071,27.2618,27.2769,12100.0
2012-08-28 14:10:00,36.12,36.14,36.08,36.13,11300.0,27.2769,27.292,27.2467,27.2844,11300.0
2012-08-28 14:15:00,36.12,36.14,36.1,36.12,5400.0,27.2769,27.292,27.2618,27.2769,5400.0
2012-08-28 14:20:00,36.13,36.15,36.1,36.1,8700.0,27.2844,27.2995,27.2618,27.2618,8700.0
2012-08-28 14:25:00,36.1,36.17,36.1,36.15,7800.0,27.2618,27.3146,27.2618,27.2995,7800.0
2012-08-28 14:30:00,36.16,36.17,36.14,36.16,7900.0,27.3071,27.3146,27.292,27.3071,7900.0
2012-08-28 14:35:00,36.16,36.17,36.15,36.16,3400.0,27.3071,27.3146,27.2995,27.3071,3400.0
2012-08-28 14:40:00,36.17,36.18,36.15,36.15,3900.0,27.3146,27.3222,27.2995,27.2995,3900.0
2012-08-28 14:45:00,36.14,36.14,36.08,36.1,9300.0,27.292,27.292,27.2467,27.2618,9300.0
2012-08-28 14:50:00,36.1,36.1,36.03,36.06,41600.0,27.2618,27.2618,27.2089,27.2316,41600.0
2012-08-28 14:55:00,36.06,36.08,36.05,36.07,11600.0,27.2316,27.2467,27.224,27.2391,11600.0
2012-08-28 15:00:00,36.07,36.1,36.07,36.08,14200.0,27.2391,27.2618,27.2391,27.2467,14200.0
2012-08-28 15:05:00,36.08,36.1,36.03,36.07,95300.0,27.2467,27.2618,27.2089,27.2391,95300.0
2012-08-28 15:10:00,36.06,36.07,35.98,36.04,70500.0,27.2316,27.2391,27.1711,27.2165,70500.0
2012-08-28 15:15:00,36.04,36.08,35.98,35.99,66800.0,27.2165,27.2467,27.1711,27.1787,66800.0
2012-08-28 15:20:00,35.98,36.01,35.97,36.0,40800.0,27.1711,27.1938,27.1636,27.1862,40800.0
2012-08-28 15:25:00,36.0,36.01,35.94,35.95,17200.0,27.1862,27.1938,27.1409,27.1485,17200.0
2012-08-28 15:30:00,35.95,35.96,35.91,35.91,40300.0,27.1485,27.156,27.1183,27.1183,40300.0
2012-08-28 15:35:00,35.91,35.97,35.9,35.97,29800.0,27.1183,27.1636,27.1107,27.1636,29800.0
2012-08-28 15:40:00,35.97,35.98,35.89,35.91,27700.0,27.1636,27.1711,27.1032,27.1183,27700.0
2012-08-28 15:45:00,35.91,35.93,35.86,35.89,54900.0,27.1183,27.1334,27.0805,27.1032,54900.0
2012-08-28 15:50:00,35.89,35.94,35.85,35.9,85300.0,27.1032,27.1409,27.073,27.1107,85300.0
2012-08-28 15:55:00,35.91,35.92,35.86,35.89,85400.0,27.1183,27.1258,27.0805,27.1032,85400.0
2012-08-29 09:30:00,36.08,36.3,36.03,36.28,44100.0,27.2467,27.4128,27.2089,27.3977,44100.0
2012-08-29 09:35:00,36.29,36.41,36.26,36.35,59900.0,27.4052,27.4959,27.3826,27.4506,59900.0
2012-08-29 09:40:00,36.33,36.34,36.24,36.33,25900.0,27.4355,27.443,27.3675,27.4355,25900.0
2012-08-29 09:45:00,36.3,36.3,36.18,36.19,24000.0,27.4128,27.4128,27.3222,27.3297,24000.0
2012-08-29 09:50:00,36.19,36.22,35.99,35.99,16500.0,27.3297,27.3524,27.1787,27.1787,16500.0
2012-08-29 09:55:00,35.99,36.02,35.96,35.96,15700.0,27.1787,27.2013,27.156,27.156,15700.0
2012-08-29 10:00:00,35.96,36.01,35.91,35.98,17800.0,27.156,27.1938,27.1183,27.1711,17800.0
2012-08-29 10:05:00,35.99,36.03,35.97,36.0,8500.0,27.1787,27.2089,27.1636,27.1862,8500.0
2012-08-29 10:10:00,36.01,36.03,35.97,36.01,16200.0,27.1938,27.2089,27.1636,27.1938,16200.0
2012-08-29 10:15:00,36.02,36.03,35.97,35.97,10500.0,27.2013,27.2089,27.1636,27.1636,10500.0
2012-08-29 10:20:00,35.97,35.98,35.89,35.9,6500.0,27.1636,27.1711,27.1032,27.1107,6500.0
2012-08-29 10:25:00,35.89,35.92,35.87,35.89,11300.0,27.1032,27.1258,27.0881,27.1032,11300.0
2012-08-29 10:30:00,35.9,35.9,35.85,35.87,5700.0,27.1107,27.1107,27.073,27.0881,5700.0
2012-08-29 10:35:00,35.89,35.91,35.82,35.83,29700.0,27.1032,27.1183,27.0503,27.0579,29700.0
2012-08-29 10:40:00,35.84,35.84,35.79,35.8,10000.0,27.0654,27.0654,27.0277,27.0352,10000.0
2012-08-29 10:45:00,35.8,35.81,35.71,35.71,8100.0,27.0352,27.0428,26.9672,26.9672,8100.0
2012-08-29 10:50:00,35.69,35.7,35.58,35.6,17400.0,26.9521,26.9597,26.8691,26.8842,17400.0
2012-08-29 10:55:00,35.59,35.63,35.58,35.62,10700.0,26.8766,26.9068,26.8691,26.8993,10700.0
2012-08-29 11:00:00,35.63,35.64,35.62,35.63,11500.0,26.9068,26.9144,26.8993,26.9068,11500.0
2012-08-29 11:05:00,35.63,35.65,35.62,35.63,7600.0,26.9068,26.9219,26.8993,26.9068,7600.0
2012-08-29 11:10:00,35.63,35.7,35.61,35.67,13100.0,26.9068,26.9597,26.8917,26.937,13100.0
2012-08-29 11:15:00,35.67,35.67,35.61,35.65,10700.0,26.937,26.937,26.8917,26.9219,10700.0
2012-08-29 11:20:00,35.66,35.71,35.63,35.67,25700.0,26.9295,26.9672,26.9068,26.937,25700.0
2012-08-29 11:25:00,35.67,35.67,35.62,35.65,9500.0,26.937,26.937,26.8993,26.9219,9500.0
2012-08-29 11:30:00,35.64,35.72,35.64,35.72,8900.0,26.9144,26.9748,26.9144,26.9748,8900.0
2012-08-29 11:35:00,35.72,35.73,35.67,35.72,20700.0,26.9748,26.9823,26.937,26.9748,20700.0
2012-08-29 11:40:00,35.71,35.8,35.71,35.74,12100.0,26.9672,27.0352,26.9672,26.9899,12100.0
2012-08-29 11:45:00,35.75,35.78,35.75,35.75,7100.0,26.9975,27.0201,26.9975,26.9975,7100.0
2012-08-29 11:50:00,35.76,35.79,35.75,35.75,27200.0,27.005,27.0277,26.9975,26.9975,27200.0
2012-08-29 11:55:00,35.76,35.78,35.75,35.76,4700.0,27.005,27.0201,26.9975,27.005,4700.0
2012-08-29 12:00:00,35.76,35.77,35.75,35.76,3700.0,27.005,27.0126,26.9975,27.005,3700.0
2012-08-29 12:05:00,35.76,35.77,35.72,35.73,34300.0,27.005,27.0126,26.9748,26.9823,34300.0
2012-08-29 12:10:00,35.73,35.73,35.71,35.73,8900.0,26.9823,26.9823,26.9672,26.9823,8900.0
2012-08-29 12:15:00,35.73,35.74,35.71,35.72,3000.0,26.9823,26.9899,26.9672,26.9748,3000.0
2012-08-29 12:20:00,35.71,35.73,35.71,35.72,13700.0,26.9672,26.9823,26.9672,26.9748,13700.0
2012-08-29 12:25:00,35.71,35.76,35.71,35.76,5900.0,26.9672,27.005,26.9672,27.005,5900.0
2012-08-29 12:30:00,35.76,35.78,35.74,35.74,10300.0,27.005,27.0201,26.9899,26.9899,10300.0
2012-08-29 12:35:00,35.75,35.81,35.74,35.81,4800.0,26.9975,27.0428,26.9899,27.0428,4800.0
2012-08-29 12:40:00,35.82,35.83,35.81,35.81,4200.0,27.0503,27.0579,27.0428,27.0428,4200.0
2012-08-29 12:45:00,35.82,35.84,35.8,35.81,6000.0,27.0503,27.0654,27.0352,27.0428,6000.0
2012-08-29 12:50:00,35.82,35.85,35.81,35.84,6000.0,27.0503,27.073,27.0428,27.0654,6000.0
2012-08-29 12:55:00,35.83,35.83,35.8,35.81,4500.0,27.0579,27.0579,27.0352,27.0428,4500.0
2012-08-29 13:00:00,35.82,35.86,35.82,35.86,6800.0,27.0503,27.0805,27.0503,27.0805,6800.0
2012-08-29 13:05:00,35.86,35.87,35.85,35.85,6400.0,27.0805,27.0881,27.073,27.073,6400.0
2012-08-29 13:10:00,35.85,35.9,35.85,35.88,7900.0,27.073,27.1107,27.073,27.0956,7900.0
2012-08-29 13:15:00,35.88,35.89,35.86,35.86,2900.0,27.0956,27.1032,27.0805,27.0805,2900.0
2012-08-29 13:20:00,35.86,35.91,35.85,35.89,8700.0,27.0805,27.1183,27.073,27.1032,8700.0
2012-08-29 13:25:00,35.91,35.92,35.89,35.89,5500.0,27.1183,27.1258,27.1032,27.1032,5500.0
2012-08-29 13:30:00,35.89,35.92,35.89,35.91,3500.0,27.1032,27.1258,27.1032,27.1183,3500.0
2012-08-29 13:35:00,35.9,35.91,35.87,35.91,8600.0,27.1107,27.1183,27.0881,27.1183,8600.0
2012-08-29 13:40:00,35.92,35.99,35.91,35.97,12400.0,27.1258,27.1787,27.1183,27.1636,12400.0
2012-08-29 13:45:00,35.98,35.99,35.97,35.98,5900.0,27.1711,27.1787,27.1636,27.1711,5900.0
2012-08-29 13:50:00,35.99,35.99,35.92,35.92,27800.0,27.1787,27.1787,27.1258,27.1258,27800.0
2012-08-29 13:55:00,35.91,35.95,35.91,35.95,5300.0,27.1183,27.1485,27.1183,27.1485,5300.0
2012-08-29 14:00:00,35.95,35.97,35.88,35.89,15000.0,27.1485,27.1636,27.0956,27.1032,15000.0
2012-08-29 14:05:00,35.9,35.92,35.88,35.91,3100.0,27.1107,27.1258,27.0956,27.1183,3100.0
2012-08-29 14:10:00,35.9,35.98,35.9,35.98,8300.0,27.1107,27.1711,27.1107,27.1711,8300.0
2012-08-29 14:15:00,35.98,36.0,35.97,35.98,2900.0,27.1711,27.1862,27.1636,27.1711,2900.0
2012-08-29 14:20:00,35.98,36.01,35.97,36.0,6300.0,27.1711,27.1938,27.1636,27.1862,6300.0
2012-08-29 14:25:00,36.0,36.01,35.99,35.99,1900.0,27.1862,27.1938,27.1787,27.1787,1900.0
2012-08-29 14:30:00,35.99,36.02,35.97,36.0,7800.0,27.1787,27.2013,27.1636,27.1862,7800.0
2012-08-29 14:35:00,36.0,36.01,35.99,36.01,6500.0,27.1862,27.1938,27.1787,27.1938,6500.0
2012-08-29 14:40:00,36.0,36.01,35.94,35.94,31000.0,27.1862,27.1938,27.1409,27.1409,31000.0
2012-08-29 14:45:00,35.95,35.98,35.95,35.96,10000.0,27.1485,27.1711,27.1485,27.156,10000.0
2012-08-29 14:50:00,35.95,35.97,35.93,35.95,9400.0,27.1485,27.1636,27.1334,27.1485,9400.0
2012-08-29 14:55:00,35.95,35.96,35.89,35.89,12800.0,27.1485,27.156,27.1032,27.1032,12800.0
2012-08-29 15:00:00,35.9,35.91,35.87,35.87,16900.0,27.1107,27.1183,27.0881,27.0881,16900.0
2012-08-29 15:05:00,35.87,35.9,35.87,35.89,7300.0,27.0881,27.1107,27.0881,27.1032,7300.0
2012-08-29 15:10:00,35.89,35.9,35.87,35.89,9800.0,27.1032,27.1107,27.0881,27.1032,9800.0
2012-08-29 15:15:00,35.89,35.91,35.86,35.86,14000.0,27.1032,27.1183,27.0805,27.0805,14000.0
2012-08-29 15:20:00,35.86,35.91,35.86,35.87,18300.0,27.0805,27.1183,27.0805,27.0881,18300.0
2012-08-29 15:25:00,35.88,35.9,35.85,35.88,17700.0,27.0956,27.1107,27.073,27.0956,17700.0
2012-08-29 15:30:00,35.88,35.91,35.87,35.89,20700.0,27.0956,27.1183,27.0881,27.1032,20700.0
2012-08-29 15:35:00,35.89,35.92,35.89,35.9,23300.0,27.1032,27.1258,27.1032,27.1107,23300.0
2012-08-29 15:40:00,35.9,35.97,35.88,35.95,36700.0,27.1107,27.1636,27.0956,27.1485,36700.0
2012-08-29 15:45:00,35.95,35.95,35.88,35.92,43000.0,27.1485,27.1485,27.0956,27.1258,43000.0
2012-08-29 15:50:00,35.91,35.99,35.91,35.99,45200.0,27.1183,27.1787,27.1183,27.1787,45200.0
2012-08-29 15:55:00,35.99,35.99,35.94,35.95,118100.0,27.1787,27.1787,27.1409,27.1485,118100.0
2012-08-30 09:30:00,35.81,35.99,35.75,35.85,33700.0,27.0428,27.1787,26.9975,27.073,33700.0
2012-08-30 09:35:00,35.86,35.98,35.83,35.9,31100.0,27.0805,27.1711,27.0579,27.1107,31100.0
2012-08-30 09:40:00,35.9,35.91,35.79,35.82,13500.0,27.1107,27.1183,27.0277,27.0503,13500.0
2012-08-30 09:45:00,35.83,35.93,35.83,35.83,42200.0,27.0579,27.1334,27.0579,27.0579,42200.0
2012-08-30 09:50:00,35.83,35.93,35.81,35.88,16300.0,27.0579,27.1334,27.0428,27.0956,16300.0
2012-08-30 09:55:00,35.86,35.86,35.74,35.76,14000.0,27.0805,27.0805,26.9899,27.005,14000.0
2012-08-30 10:00:00,35.74,35.74,35.62,35.64,12700.0,26.9899,26.9899,26.8993,26.9144,12700.0
2012-08-30 10:05:00,35.64,35.65,35.53,35.61,17600.0,26.9144,26.9219,26.8313,26.8917,17600.0
2012-08-30 10:10:00,35.59,35.61,35.52,35.54,14600.0,26.8766,26.8917,26.8238,26.8389,14600.0
2012-08-30 10:15:00,35.56,35.62,35.52,35.57,22900.0,26.854,26.8993,26.8238,26.8615,22900.0
2012-08-30 10:20:00,35.58,35.6,35.5,35.5,11600.0,26.8691,26.8842,26.8087,26.8087,11600.0
2012-08-30 10:25:00,35.51,35.52,35.41,35.41,10300.0,26.8162,26.8238,26.7407,26.7407,10300.0
2012-08-30 10:30:00,35.41,35.5,35.37,35.5,17700.0,26.7407,26.8087,26.7105,26.8087,17700.0
2012-08-30 10:35:00,35.49,35.52,35.47,35.47,13300.0,26.8011,26.8238,26.786,26.786,13300.0
2012-08-30 10:40:00,35.46,35.49,35.45,35.47,7200.0,26.7785,26.8011,26.7709,26.786,7200.0
2012-08-30 10:45:00,35.47,35.5,35.46,35.48,8800.0,26.786,26.8087,26.7785,26.7936,8800.0
2012-08-30 10:50:00,35.48,35.48,35.41,35.46,15800.0,26.7936,26.7936,26.7407,26.7785,15800.0
2012-08-30 10:55:00,35.46,35.54,35.45,35.54,16600.0,26.7785,26.8389,26.7709,26.8389,16600.0
2012-08-30 11:00:00,35.55,35.63,35.52,35.61,20600.0,26.8464,26.9068,26.8238,26.8917,20600.0
2012-08-30 11:05:00,35.61,35.61,35.54,35.54,14300.0,26.8917,26.8917,26.8389,26.8389,14300.0
2012-08-30 11:10:00,35.55,35.61,35.54,35.6,13500.0,26.8464,26.8917,26.8389,26.8842,13500.0
2012-08-30 11:15:00,35.6,35.69,35.6,35.69,6800.0,26.8842,26.9521,26.8842,26.9521,6800.0
2012-08-30 11:20:00,35.67,35.75,35.67,35.71,7700.0,26.937,26.9975,26.937,26.9672,7700.0
2012-08-30 11:25:00,35.71,35.76,35.71,35.75,5400.0,26.9672,27.005,26.9672,26.9975,5400.0
2012-08-30 11:30:00,35.75,35.77,35.65,35.67,7300.0,26.9975,27.0126,26.9219,26.937,7300.0
2012-08-30 11:35:00,35.65,35.7,35.64,35.7,7800.0,26.9219,26.9597,26.9144,26.9597,7800.0
2012-08-30 11:40:00,35.69,35.72,35.69,35.69,7500.0,26.9521,26.9748,26.9521,26.9521,7500.0
2012-08-30 11:45:00,35.71,35.74,35.71,35.74,3800.0,26.9672,26.9899,26.9672,26.9899,3800.0
2012-08-30 11:50:00,35.75,35.77,35.74,35.75,5500.0,26.9975,27.0126,26.9899,26.9975,5500.0
2012-08-30 11:55:00,35.75,35.77,35.74,35.74,3400.0,26.9975,27.0126,26.9899,26.9899,3400.0
2012-08-30 12:00:00,35.74,35.8,35.73,35.8,5800.0,26.9899,27.0352,26.9823,27.0352,5800.0
2012-08-30 12:05:00,35.79,35.82,35.78,35.81,14700.0,27.0277,27.0503,27.0201,27.0428,14700.0
2012-08-30 12:10:00,35.81,35.82,35.76,35.76,14000.0,27.0428,27.0503,27.005,27.005,14000.0
2012-08-30 12:15:00,35.76,35.84,35.74,35.77,19900.0,27.005,27.0654,26.9899,27.0126,19900.0
2012-08-30 12:20:00,35.78,35.84,35.78,35.79,8000.0,27.0201,27.0654,27.0201,27.0277,8000.0
2012-08-30 12:25:00,35.79,35.79,35.73,35.77,6000.0,27.0277,27.0277,26.9823,27.0126,6000.0
2012-08-30 12:30:00,35.78,35.83,35.78,35.81,7900.0,27.0201,27.0579,27.0201,27.0428,7900.0
2012-08-30 12:35:00,35.82,35.85,35.8,35.85,6500.0,27.0503,27.073,27.0352,27.073,6500.0
2012-08-30 12:40:00,35.86,35.9,35.86,35.87,7200.0,27.0805,27.1107,27.0805,27.0881,7200.0
2012-08-30 12:45:00,35.88,35.9,35.87,35.9,7900.0,27.0956,27.1107,27.0881,27.1107,7900.0
2012-08-30 12:50:00,35.88,35.9,35.87,35.9,1800.0,27.0956,27.1107,27.0881,27.1107,1800.0
2012-08-30 12:55:00,35.91,35.95,35.91,35.95,2600.0,27.1183,27.1485,27.1183,27.1485,2600.0
2012-08-30 13:00:00,35.94,35.98,35.92,35.98,6000.0,27.1409,27.1711,27.1258,27.1711,6000.0
2012-08-30 13:05:00,35.98,35.98,35.93,35.93,7400.0,27.1711,27.1711,27.1334,27.1334,7400.0
2012-08-30 13:10:00,35.93,35.94,35.91,35.93,4700.0,27.1334,27.1409,27.1183,27.1334,4700.0
2012-08-30 13:15:00,35.93,35.95,35.9,35.91,9900.0,27.1334,27.1485,27.1107,27.1183,9900.0
2012-08-30 13:20:00,35.9,35.93,35.89,35.92,4100.0,27.1107,27.1334,27.1032,27.1258,4100.0
2012-08-30 13:25:00,35.92,35.93,35.86,35.92,8000.0,27.1258,27.1334,27.0805,27.1258,8000.0
2012-08-30 13:30:00,35.91,35.98,35.91,35.92,17100.0,27.1183,27.1711,27.1183,27.1258,17100.0
2012-08-30 13:35:00,35.92,35.92,35.86,35.88,6200.0,27.1258,27.1258,27.0805,27.0956,6200.0
2012-08-30 13:40:00,35.9,35.95,35.9,35.95,2500.0,27.1107,27.1485,27.1107,27.1485,2500.0
2012-08-30 13:45:00,35.95,35.98,35.94,35.97,5100.0,27.1485,27.1711,27.1409,27.1636,5100.0
2012-08-30 13:50:00,35.96,35.96,35.94,35.95,5700.0,27.156,27.156,27.1409,27.1485,5700.0
2012-08-30 13:55:00,35.94,35.95,35.91,35.94,9200.0,27.1409,27.1485,27.1183,27.1409,9200.0
2012-08-30 14:00:00,35.95,35.95,35.91,35.91,5700.0,27.1485,27.1485,27.1183,27.1183,5700.0
2012-08-30 14:05:00,35.91,36.05,35.91,35.97,49500.0,27.1183,27.224,27.1183,27.1636,49500.0
2012-08-30 14:10:00,35.97,36.0,35.93,35.94,6500.0,27.1636,27.1862,27.1334,27.1409,6500.0
2012-08-30 14:15:00,35.94,35.95,35.89,35.89,4800.0,27.1409,27.1485,27.1032,27.1032,4800.0
2012-08-30 14:20:00,35.89,35.89,35.86,35.88,5700.0,27.1032,27.1032,27.0805,27.0956,5700.0
2012-08-30 14:25:00,35.89,35.89,35.87,35.88,8200.0,27.1032,27.1032,27.0881,27.0956,8200.0
2012-08-30 14:30:00,35.89,35.91,35.89,35.89,6300.0,27.1032,27.1183,27.1032,27.1032,6300.0
2012-08-30 14:35:00,35.89,35.89,35.88,35.89,4200.0,27.1032,27.1032,27.0956,27.1032,4200.0
2012-08-30 14:40:00,35.9,35.92,35.88,35.89,5500.0,27.1107,27.1258,27.0956,27.1032,5500.0
2012-08-30 14:45:00,35.89,35.93,35.89,35.92,6800.0,27.1032,27.1334,27.1032,27.1258,6800.0
2012-08-30 14:50:00,35.92,35.93,35.91,35.92,7300.0,27.1258,27.1334,27.1183,27.1258,7300.0
2012-08-30 14:55:00,35.91,35.95,35.91,35.94,4100.0,27.1183,27.1485,27.1183,27.1409,4100.0
2012-08-30 15:00:00,35.94,35.99,35.92,35.99,9600.0,27.1409,27.1787,27.1258,27.1787,9600.0
2012-08-30 15:05:00,35.99,35.99,35.95,35.95,7800.0,27.1787,27.1787,27.1485,27.1485,7800.0
2012-08-30 15:10:00,35.94,36.01,35.94,36.0,12700.0,27.1409,27.1938,27.1409,27.1862,12700.0
2012-08-30 15:15:00,35.99,36.01,35.98,36.0,7500.0,27.1787,27.1938,27.1711,27.1862,7500.0
2012-08-30 15:20:00,36.0,36.01,35.97,35.98,23500.0,27.1862,27.1938,27.1636,27.1711,23500.0
2012-08-30 15:25:00,35.99,36.02,35.97,35.97,8600.0,27.1787,27.2013,27.1636,27.1636,8600.0
2012-08-30 15:30:00,35.97,36.05,35.97,36.03,32000.0,27.1636,27.224,27.1636,27.2089,32000.0
2012-08-30 15:35:00,36.02,36.03,35.96,35.96,19300.0,27.2013,27.2089,27.156,27.156,19300.0
2012-08-30 15:40:00,35.96,36.02,35.94,35.94,24500.0,27.156,27.2013,27.1409,27.1409,24500.0
2012-08-30 15:45:00,35.94,35.96,35.88,35.93,39200.0,27.1409,27.156,27.0956,27.1334,39200.0
2012-08-30 15:50:00,35.93,35.94,35.89,35.92,35400.0,27.1334,27.1409,27.1032,27.1258,35400.0
2012-08-30 15:55:00,35.93,35.93,35.87,35.91,61400.0,27.1334,27.1334,27.0881,27.1183,61400.0
2012-08-31 09:30:00,36.08,36.11,35.84,36.1,30700.0,27.2467,27.2693,27.0654,27.2618,30700.0
2012-08-31 09:35:00,36.05,36.13,35.94,36.11,20500.0,27.224,27.2844,27.1409,27.2693,20500.0
2012-08-31 09:40:00,36.09,36.09,35.89,35.95,19400.0,27.2542,27.2542,27.1032,27.1485,19400.0
2012-08-31 09:45:00,35.97,36.02,35.8,35.81,25900.0,27.1636,27.2013,27.0352,27.0428,25900.0
2012-08-31 09:50:00,35.81,35.82,35.62,35.74,47900.0,27.0428,27.0503,26.8993,26.9899,47900.0
2012-08-31 09:55:00,35.74,35.78,35.68,35.78,20200.0,26.9899,27.0201,26.9446,27.0201,20200.0
2012-08-31 10:00:00,35.77,35.79,35.62,35.71,37600.0,27.0126,27.0277,26.8993,26.9672,37600.0
2012-08-31 10:05:00,35.71,35.72,35.52,35.54,33500.0,26.9672,26.9748,26.8238,26.8389,33500.0
2012-08-31 10:10:00,35.54,35.71,35.54,35.71,12100.0,26.8389,26.9672,26.8389,26.9672,12100.0
2012-08-31 10:15:00,35.71,35.99,35.69,35.99,17000.0,26.9672,27.1787,26.9521,27.1787,17000.0
2012-08-31 10:20:00,35.97,36.08,35.97,36.05,29400.0,27.1636,27.2467,27.1636,27.224,29400.0
2012-08-31 10:25:00,36.07,36.11,35.92,35.93,11400.0,27.2391,27.2693,27.1258,27.1334,11400.0
2012-08-31 10:30:00,35.92,36.06,35.85,36.05,8600.0,27.1258,27.2316,27.073,27.224,8600.0
2012-08-31 10:35:00,36.05,36.07,35.94,35.94,13100.0,27.224,27.2391,27.1409,27.1409,13100.0
2012-08-31 10:40:00,35.98,36.04,35.97,36.04,6000.0,27.1711,27.2165,27.1636,27.2165,6000.0
2012-08-31 10:45:00,36.04,36.09,36.01,36.01,7900.0,27.2165,27.2542,27.1938,27.1938,7900.0
2012-08-31 10:50:00,36.03,36.08,36.01,36.07,9100.0,27.2089,27.2467,27.1938,27.2391,9100.0
2012-08-31 10:55:00,36.08,36.2,36.08,36.15,16600.0,27.2467,27.3373,27.2467,27.2995,16600.0
2012-08-31 11:00:00,36.15,36.23,36.15,36.23,22500.0,27.2995,27.3599,27.2995,27.3599,22500.0
2012-08-31 11:05:00,36.22,36.22,36.16,36.19,13600.0,27.3524,27.3524,27.3071,27.3297,13600.0
2012-08-31 11:10:00,36.18,36.23,36.17,36.18,8700.0,27.3222,27.3599,27.3146,27.3222,8700.0
2012-08-31 11:15:00,36.17,36.21,36.14,36.17,13300.0,27.3146,27.3448,27.292,27.3146,13300.0
2012-08-31 11:20:00,36.17,36.2,36.14,36.19,11600.0,27.3146,27.3373,27.292,27.3297,11600.0
2012-08-31 11:25:00,36.18,36.19,36.06,36.06,18900.0,27.3222,27.3297,27.2316,27.2316,18900.0
2012-08-31 11:30:00,36.06,36.12,36.06,36.1,7300.0,27.2316,27.2769,27.2316,27.2618,7300.0
2012-08-31 11:35:00,36.1,36.11,36.08,36.08,5900.0,27.2618,27.2693,27.2467,27.2467,5900.0
2012-08-31 11:40:00,36.07,36.07,36.0,36.0,8500.0,27.2391,27.2391,27.1862,27.1862,8500.0
2012-08-31 11:45:00,36.0,36.02,35.96,36.0,8600.0,27.1862,27.2013,27.156,27.1862,8600.0
2012-08-31 11:50:00,36.0,36.07,35.97,36.07,8100.0,27.1862,27.2391,27.1636,27.2391,8100.0
2012-08-31 11:55:00,36.05,36.05,35.99,36.01,9200.0,27.224,27.224,27.1787,27.1938,9200.0
2012-08-31 12:00:00,36.01,36.08,36.01,36.06,6900.0,27.1938,27.2467,27.1938,27.2316,6900.0
2012-08-31 12:05:00,36.04,36.05,35.92,35.92,9600.0,27.2165,27.224,27.1258,27.1258,9600.0
2012-08-31 12:10:00,35.92,35.94,35.86,35.91,7100.0,27.1258,27.1409,27.0805,27.1183,7100.0
2012-08-31 12:15:00,35.91,35.95,35.9,35.94,4400.0,27.1183,27.1485,27.1107,27.1409,4400.0
2012-08-31 12:20:00,35.95,36.0,35.9,35.95,10400.0,27.1485,27.1862,27.1107,27.1485,10400.0
2012-08-31 12:25:00,35.95,35.99,35.95,35.99,1100.0,27.1485,27.1787,27.1485,27.1787,1100.0
2012-08-31 12:30:00,35.96,36.0,35.88,35.99,13100.0,27.156,27.1862,27.0956,27.1787,13100.0
2012-08-31 12:35:00,35.99,35.99,35.96,35.98,7800.0,27.1787,27.1787,27.156,27.1711,7800.0
2012-08-31 12:40:00,35.98,35.99,35.97,35.98,2600.0,27.1711,27.1787,27.1636,27.1711,2600.0
2012-08-31 12:45:00,35.98,35.99,35.95,35.97,4900.0,27.1711,27.1787,27.1485,27.1636,4900.0
2012-08-31 12:50:00,35.98,36.01,35.94,35.99,7700.0,27.1711,27.1938,27.1409,27.1787,7700.0
2012-08-31 12:55:00,35.98,36.04,35.98,36.03,3300.0,27.1711,27.2165,27.1711,27.2089,3300.0
2012-08-31 13:00:00,36.03,36.04,36.0,36.03,4300.0,27.2089,27.2165,27.1862,27.2089,4300.0
2012-08-31 13:05:00,36.04,36.05,36.0,36.0,6200.0,27.2165,27.224,27.1862,27.1862,6200.0
2012-08-31 13:10:00,35.98,35.98,35.88,35.94,7900.0,27.1711,27.1711,27.0956,27.1409,7900.0
2012-08-31 13:15:00,35.95,35.96,35.91,35.91,2800.0,27.1485,27.156,27.1183,27.1183,2800.0
2012-08-31 13:20:00,35.93,35.95,35.93,35.94,3500.0,27.1334,27.1485,27.1334,27.1409,3500.0
2012-08-31 13:25:00,35.93,35.95,35.92,35.92,4700.0,27.1334,27.1485,27.1258,27.1258,4700.0
2012-08-31 13:30:00,35.93,35.94,35.92,35.93,4200.0,27.1334,27.1409,27.1258,27.1334,4200.0
2012-08-31 13:35:00,35.92,35.93,35.9,35.9,5600.0,27.1258,27.1334,27.1107,27.1107,5600.0
2012-08-31 13:40:00,35.9,35.96,35.9,35.94,1700.0,27.1107,27.156,27.1107,27.1409,1700.0
2012-08-31 13:45:00,35.94,35.94,35.9,35.9,12500.0,27.1409,27.1409,27.1107,27.1107,12500.0
2012-08-31 13:50:00,35.91,36.02,35.89,36.0,6500.0,27.1183,27.2013,27.1032,27.1862,6500.0
2012-08-31 13:55:00,36.01,36.01,35.95,35.96,5500.0,27.1938,27.1938,27.1485,27.156,5500.0
2012-08-31 14:00:00,35.97,35.99,35.95,35.96,4500.0,27.1636,27.1787,27.1485,27.156,4500.0
2012-08-31 14:05:00,35.96,36.01,35.96,36.01,3600.0,27.156,27.1938,27.156,27.1938,3600.0
2012-08-31 14:10:00,36.01,36.02,35.98,35.99,4200.0,27.1938,27.2013,27.1711,27.1787,4200.0
2012-08-31 14:15:00,35.99,36.07,35.99,36.07,5500.0,27.1787,27.2391,27.1787,27.2391,5500.0
2012-08-31 14:20:00,36.1,36.11,36.08,36.09,8100.0,27.2618,27.2693,27.2467,27.2542,8100.0
2012-08-31 14:25:00,36.1,36.13,36.09,36.12,6300.0,27.2618,27.2844,27.2542,27.2769,6300.0
2012-08-31 14:30:00,36.13,36.15,36.11,36.11,5600.0,27.2844,27.2995,27.2693,27.2693,5600.0
2012-08-31 14:35:00,36.11,36.12,36.09,36.09,3800.0,27.2693,27.2769,27.2542,27.2542,3800.0
2012-08-31 14:40:00,36.09,36.09,36.02,36.02,11100.0,27.2542,27.2542,27.2013,27.2013,11100.0
2012-08-31 14:45:00,36.02,36.08,36.02,36.04,10200.0,27.2013,27.2467,27.2013,27.2165,10200.0
2012-08-31 14:50:00,36.03,36.07,36.03,36.07,4500.0,27.2089,27.2391,27.2089,27.2391,4500.0
2012-08-31 14:55:00,36.06,36.07,36.04,36.05,3400.0,27.2316,27.2391,27.2165,27.224,3400.0
2012-08-31 15:00:00,36.04,36.04,35.98,35.99,10300.0,27.2165,27.2165,27.1711,27.1787,10300.0
2012-08-31 15:05:00,35.99,36.0,35.96,35.96,12400.0,27.1787,27.1862,27.156,27.156,12400.0
2012-08-31 15:10:00,35.95,35.97,35.95,35.95,3500.0,27.1485,27.1636,27.1485,27.1485,3500.0
2012-08-31 15:15:00,35.95,36.0,35.93,35.98,16100.0,27.1485,27.1862,27.1334,27.1711,16100.0
2012-08-31 15:20:00,35.97,35.99,35.97,35.97,7300.0,27.1636,27.1787,27.1636,27.1636,7300.0
2012-08-31 15:25:00,35.97,35.99,35.95,35.96,15400.0,27.1636,27.1787,27.1485,27.156,15400.0
2012-08-31 15:30:00,35.96,35.97,35.91,35.94,23000.0,27.156,27.1636,27.1183,27.1409,23000.0
2012-08-31 15:35:00,35.95,35.99,35.93,35.97,21400.0,27.1485,27.1787,27.1334,27.1636,21400.0
2012-08-31 15:40:00,35.97,35.99,35.93,35.94,18800.0,27.1636,27.1787,27.1334,27.1409,18800.0
2012-08-31 15:45:00,35.94,35.95,35.92,35.94,21700.0,27.1409,27.1485,27.1258,27.1409,21700.0
2012-08-31 15:50:00,35.94,36.0,35.91,35.99,23700.0,27.1409,27.1862,27.1183,27.1787,23700.0
2012-08-31 15:55:00,35.99,36.04,35.98,35.99,56900.0,27.1787,27.2165,27.1711,27.1787,56900.0
2012-09-04 09:30:00,35.86,35.93,35.6,35.67,73700.0,27.0805,27.1334,26.8842,26.937,73700.0
2012-09-04 09:35:00,35.69,35.69,35.27,35.28,43300.0,26.9521,26.9521,26.635,26.6425,43300.0
2012-09-04 09:40:00,35.28,35.33,35.05,35.11,49500.0,26.6425,26.6803,26.4688,26.5141,49500.0
2012-09-04 09:45:00,35.11,35.24,35.11,35.24,43400.0,26.5141,26.6123,26.5141,26.6123,43400.0
2012-09-04 09:50:00,35.24,35.26,35.16,35.19,21600.0,26.6123,26.6274,26.5519,26.5746,21600.0
2012-09-04 09:55:00,35.2,35.22,35.07,35.08,47500.0,26.5821,26.5972,26.4839,26.4915,47500.0
2012-09-04 10:00:00,35.07,35.09,34.91,34.92,60000.0,26.4839,26.499,26.3631,26.3707,60000.0
2012-09-04 10:05:00,34.92,34.95,34.81,34.87,54400.0,26.3707,26.3933,26.2876,26.3329,54400.0
2012-09-04 10:10:00,34.86,34.89,34.71,34.72,48200.0,26.3253,26.348,26.2121,26.2196,48200.0
2012-09-04 10:15:00,34.72,34.81,34.69,34.75,43100.0,26.2196,26.2876,26.197,26.2423,43100.0
2012-09-04 10:20:00,34.75,34.79,34.75,34.78,26800.0,26.2423,26.2725,26.2423,26.2649,26800.0
2012-09-04 10:25:00,34.79,34.82,34.75,34.79,15400.0,26.2725,26.2951,26.2423,26.2725,15400.0
2012-09-04 10:30:00,34.78,34.91,34.71,34.9,33600.0,26.2649,26.3631,26.2121,26.3556,33600.0
2012-09-04 10:35:00,34.9,34.95,34.83,34.94,27800.0,26.3556,26.3933,26.3027,26.3858,27800.0
2012-09-04 10:40:00,34.92,34.92,34.84,34.85,10400.0,26.3707,26.3707,26.3102,26.3178,10400.0
2012-09-04 10:45:00,34.85,34.86,34.77,34.8,32000.0,26.3178,26.3253,26.2574,26.28,32000.0
2012-09-04 10:50:00,34.81,34.89,34.81,34.88,16500.0,26.2876,26.348,26.2876,26.3405,16500.0
2012-09-04 10:55:00,34.87,34.89,34.81,34.88,37100.0,26.3329,26.348,26.2876,26.3405,37100.0
2012-09-04 11:00:00,34.87,34.88,34.83,34.83,30400.0,26.3329,26.3405,26.3027,26.3027,30400.0
2012-09-04 11:05:00,34.83,34.83,34.78,34.8,16200.0,26.3027,26.3027,26.2649,26.28,16200.0
2012-09-04 11:10:00,34.8,34.82,34.79,34.79,17900.0,26.28,26.2951,26.2725,26.2725,17900.0
2012-09-04 11:15:00,34.79,34.85,34.79,34.82,13600.0,26.2725,26.3178,26.2725,26.2951,13600.0
2012-09-04 11:20:00,34.82,34.87,34.81,34.85,7900.0,26.2951,26.3329,26.2876,26.3178,7900.0
2012-09-04 11:25:00,34.84,34.84,34.81,34.82,11700.0,26.3102,26.3102,26.2876,26.2951,11700.0
2012-09-04 11:30:00,34.82,34.86,34.81,34.82,18800.0,26.2951,26.3253,26.2876,26.2951,18800.0
2012-09-04 11:35:00,34.82,34.85,34.8,34.84,10600.0,26.2951,26.3178,26.28,26.3102,10600.0
2012-09-04 11:40:00,34.85,34.86,34.81,34.86,20000.0,26.3178,26.3253,26.2876,26.3253,20000.0
2012-09-04 11:45:00,34.84,34.86,34.81,34.83,23800.0,26.3102,26.3253,26.2876,26.3027,23800.0
2012-09-04 11:50:00,34.84,34.85,34.8,34.83,20000.0,26.3102,26.3178,26.28,26.3027,20000.0
2012-09-04 11:55:00,34.83,34.86,34.8,34.82,20100.0,26.3027,26.3253,26.28,26.2951,20100.0
2012-09-04 12:00:00,34.8,34.82,34.71,34.71,41600.0,26.28,26.2951,26.2121,26.2121,41600.0
2012-09-04 12:05:00,34.71,34.72,34.64,34.64,29800.0,26.2121,26.2196,26.1592,26.1592,29800.0
2012-09-04 12:10:00,34.64,34.68,34.63,34.65,12500.0,26.1592,26.1894,26.1517,26.1668,12500.0
2012-09-04 12:15:00,34.64,34.64,34.59,34.59,12400.0,26.1592,26.1592,26.1215,26.1215,12400.0
2012-09-04 12:20:00,34.6,34.64,34.59,34.61,11400.0,26.129,26.1592,26.1215,26.1366,11400.0
2012-09-04 12:25:00,34.59,34.61,34.59,34.6,5000.0,26.1215,26.1366,26.1215,26.129,5000.0
2012-09-04 12:30:00,34.61,34.62,34.61,34.62,11400.0,26.1366,26.1441,26.1366,26.1441,11400.0
2012-09-04 12:35:00,34.62,34.64,34.61,34.64,6900.0,26.1441,26.1592,26.1366,26.1592,6900.0
2012-09-04 12:40:00,34.64,34.66,34.64,34.65,8700.0,26.1592,26.1743,26.1592,26.1668,8700.0
2012-09-04 12:45:00,34.66,34.66,34.6,34.6,7000.0,26.1743,26.1743,26.129,26.129,7000.0
2012-09-04 12:50:00,34.59,34.59,34.54,34.55,14800.0,26.1215,26.1215,26.0837,26.0912,14800.0
2012-09-04 12:55:00,34.55,34.62,34.55,34.62,15200.0,26.0912,26.1441,26.0912,26.1441,15200.0
2012-09-04 13:00:00,34.63,34.64,34.62,34.63,15100.0,26.1517,26.1592,26.1441,26.1517,15100.0
2012-09-04 13:05:00,34.63,34.64,34.61,34.62,9500.0,26.1517,26.1592,26.1366,26.1441,9500.0
2012-09-04 13:10:00,34.62,34.65,34.62,34.64,9300.0,26.1441,26.1668,26.1441,26.1592,9300.0
2012-09-04 13:15:00,34.64,34.69,34.64,34.68,10400.0,26.1592,26.197,26.1592,26.1894,10400.0
2012-09-04 13:20:00,34.69,34.72,34.68,34.7,10300.0,26.197,26.2196,26.1894,26.2045,10300.0
2012-09-04 13:25:00,34.71,34.71,34.67,34.69,12700.0,26.2121,26.2121,26.1819,26.197,12700.0
2012-09-04 13:30:00,34.7,34.71,34.7,34.7,9600.0,26.2045,26.2121,26.2045,26.2045,9600.0
2012-09-04 13:35:00,34.71,34.72,34.7,34.72,6100.0,26.2121,26.2196,26.2045,26.2196,6100.0
2012-09-04 13:40:00,34.71,34.72,34.71,34.71,6600.0,26.2121,26.2196,26.2121,26.2121,6600.0
2012-09-04 13:45:00,34.72,34.72,34.67,34.67,14000.0,26.2196,26.2196,26.1819,26.1819,14000.0
2012-09-04 13:50:00,34.67,34.71,34.67,34.7,15700.0,26.1819,26.2121,26.1819,26.2045,15700.0
2012-09-04 13:55:00,34.72,34.72,34.69,34.71,5900.0,26.2196,26.2196,26.197,26.2121,5900.0
2012-09-04 14:00:00,34.71,34.72,34.69,34.69,14500.0,26.2121,26.2196,26.197,26.197,14500.0
2012-09-04 14:05:00,34.7,34.77,34.7,34.77,15100.0,26.2045,26.2574,26.2045,26.2574,15100.0
2012-09-04 14:10:00,34.77,34.79,34.76,34.79,8200.0,26.2574,26.2725,26.2498,26.2725,8200.0
2012-09-04 14:15:00,34.79,34.83,34.79,34.83,15700.0,26.2725,26.3027,26.2725,26.3027,15700.0
2012-09-04 14:20:00,34.82,34.86,34.82,34.82,8700.0,26.2951,26.3253,26.2951,26.2951,8700.0
2012-09-04 14:25:00,34.82,34.87,34.79,34.84,14500.0,26.2951,26.3329,26.2725,26.3102,14500.0
2012-09-04 14:30:00,34.86,34.97,34.86,34.97,16000.0,26.3253,26.4084,26.3253,26.4084,16000.0
2012-09-04 14:35:00,34.97,35.11,34.96,35.07,34800.0,26.4084,26.5141,26.4009,26.4839,34800.0
2012-09-04 14:40:00,35.07,35.11,35.05,35.11,19400.0,26.4839,26.5141,26.4688,26.5141,19400.0
2012-09-04 14:45:00,35.11,35.12,35.06,35.06,11900.0,26.5141,26.5217,26.4764,26.4764,11900.0
2012-09-04 14:50:00,35.06,35.07,35.01,35.01,11700.0,26.4764,26.4839,26.4386,26.4386,11700.0
2012-09-04 14:55:00,35.02,35.05,35.01,35.01,21100.0,26.4462,26.4688,26.4386,26.4386,21100.0
2012-09-04 15:00:00,35.01,35.04,35.01,35.01,14500.0,26.4386,26.4613,26.4386,26.4386,14500.0
2012-09-04 15:05:00,35.01,35.05,34.99,35.05,15900.0,26.4386,26.4688,26.4235,26.4688,15900.0
2012-09-04 15:10:00,35.05,35.07,35.01,35.01,13600.0,26.4688,26.4839,26.4386,26.4386,13600.0
2012-09-04 15:15:00,35.01,35.07,35.0,35.04,13900.0,26.4386,26.4839,26.4311,26.4613,13900.0
2012-09-04 15:20:00,35.04,35.07,35.04,35.04,16700.0,26.4613,26.4839,26.4613,26.4613,16700.0
2012-09-04 15:25:00,35.04,35.1,35.02,35.08,14400.0,26.4613,26.5066,26.4462,26.4915,14400.0
2012-09-04 15:30:00,35.09,35.12,35.04,35.06,19400.0,26.499,26.5217,26.4613,26.4764,19400.0
2012-09-04 15:35:00,35.05,35.07,35.0,35.0,19700.0,26.4688,26.4839,26.4311,26.4311,19700.0
2012-09-04 15:40:00,35.0,35.03,34.95,34.95,28500.0,26.4311,26.4537,26.3933,26.3933,28500.0
2012-09-04 15:45:00,34.96,35.0,34.94,34.96,27400.0,26.4009,26.4311,26.3858,26.4009,27400.0
2012-09-04 15:50:00,34.96,35.0,34.95,34.99,43400.0,26.4009,26.4311,26.3933,26.4235,43400.0
2012-09-04 15:55:00,34.99,35.0,34.92,34.95,77000.0,26.4235,26.4311,26.3707,26.3933,77000.0
2012-09-05 09:30:00,34.93,34.97,34.77,34.85,50600.0,26.3782,26.4084,26.2574,26.3178,50600.0
2012-09-05 09:35:00,34.85,34.9,34.67,34.69,28500.0,26.3178,26.3556,26.1819,26.197,28500.0
2012-09-05 09:40:00,34.7,34.71,34.56,34.66,32200.0,26.2045,26.2121,26.0988,26.1743,32200.0
2012-09-05 09:45:00,34.66,34.7,34.57,34.6,22800.0,26.1743,26.2045,26.1063,26.129,22800.0
2012-09-05 09:50:00,34.61,34.67,34.58,34.58,25000.0,26.1366,26.1819,26.1139,26.1139,25000.0
2012-09-05 09:55:00,34.59,34.7,34.59,34.67,38700.0,26.1215,26.2045,26.1215,26.1819,38700.0
2012-09-05 10:00:00,34.67,34.7,34.62,34.64,41400.0,26.1819,26.2045,26.1441,26.1592,41400.0
2012-09-05 10:05:00,34.63,34.74,34.59,34.69,17500.0,26.1517,26.2347,26.1215,26.197,17500.0
2012-09-05 10:10:00,34.73,34.85,34.69,34.8,21300.0,26.2272,26.3178,26.197,26.28,21300.0
2012-09-05 10:15:00,34.81,34.86,34.76,34.78,10900.0,26.2876,26.3253,26.2498,26.2649,10900.0
2012-09-05 10:20:00,34.77,34.78,34.62,34.62,29300.0,26.2574,26.2649,26.1441,26.1441,29300.0
2012-09-05 10:25:00,34.62,34.74,34.59,34.6,77700.0,26.1441,26.2347,26.1215,26.129,77700.0
2012-09-05 10:30:00,34.61,34.7,34.52,34.6,55800.0,26.1366,26.2045,26.0686,26.129,55800.0
2012-09-05 10:35:00,34.61,34.65,34.56,34.64,24800.0,26.1366,26.1668,26.0988,26.1592,24800.0
2012-09-05 10:40:00,34.65,34.66,34.55,34.57,23400.0,26.1668,26.1743,26.0912,26.1063,23400.0
2012-09-05 10:45:00,34.59,34.59,34.47,34.48,24000.0,26.1215,26.1215,26.0308,26.0384,24000.0
2012-09-05 10:50:00,34.48,34.49,34.45,34.48,20300.0,26.0384,26.0459,26.0157,26.0384,20300.0
2012-09-05 10:55:00,34.48,34.53,34.45,34.47,23700.0,26.0384,26.0761,26.0157,26.0308,23700.0
2012-09-05 11:00:00,34.45,34.49,34.43,34.49,9700.0,26.0157,26.0459,26.0006,26.0459,9700.0
2012-09-05 11:05:00,34.5,34.55,34.48,34.55,20500.0,26.0535,26.0912,26.0384,26.0912,20500.0
2012-09-05 11:10:00,34.54,34.65,34.54,34.65,16900.0,26.0837,26.1668,26.0837,26.1668,16900.0
2012-09-05 11:15:00,34.65,34.69,34.6,34.68,18800.0,26.1668,26.197,26.129,26.1894,18800.0
2012-09-05 11:20:00,34.69,34.71,34.63,34.63,15000.0,26.197,26.2121,26.1517,26.1517,15000.0
2012-09-05 11:25:00,34.63,34.74,34.63,34.74,15700.0,26.1517,26.2347,26.1517,26.2347,15700.0
2012-09-05 11:30:00,34.74,34.78,34.73,34.74,8400.0,26.2347,26.2649,26.2272,26.2347,8400.0
2012-09-05 11:35:00,34.75,34.79,34.73,34.73,21800.0,26.2423,26.2725,26.2272,26.2272,21800.0
2012-09-05 11:40:00,34.73,34.74,34.72,34.74,9600.0,26.2272,26.2347,26.2196,26.2347,9600.0
2012-09-05 11:45:00,34.73,34.75,34.7,34.74,7800.0,26.2272,26.2423,26.2045,26.2347,7800.0
2012-09-05 11:50:00,34.74,34.75,34.7,34.7,7300.0,26.2347,26.2423,26.2045,26.2045,7300.0
2012-09-05 11:55:00,34.71,34.71,34.68,34.7,4800.0,26.2121,26.2121,26.1894,26.2045,4800.0
2012-09-05 12:00:00,34.7,34.72,34.69,34.69,4600.0,26.2045,26.2196,26.197,26.197,4600.0
2012-09-05 12:05:00,34.69,34.7,34.67,34.69,19200.0,26.197,26.2045,26.1819,26.197,19200.0
2012-09-05 12:10:00,34.69,34.7,34.66,34.68,4400.0,26.197,26.2045,26.1743,26.1894,4400.0
2012-09-05 12:15:00,34.68,34.69,34.66,34.69,6500.0,26.1894,26.197,26.1743,26.197,6500.0
2012-09-05 12:20:00,34.69,34.7,34.66,34.69,5100.0,26.197,26.2045,26.1743,26.197,5100.0
2012-09-05 12:25:00,34.68,34.7,34.66,34.68,11900.0,26.1894,26.2045,26.1743,26.1894,11900.0
2012-09-05 12:30:00,34.68,34.7,34.67,34.69,5900.0,26.1894,26.2045,26.1819,26.197,5900.0
2012-09-05 12:35:00,34.69,34.7,34.66,34.69,12000.0,26.197,26.2045,26.1743,26.197,12000.0
2012-09-05 12:40:00,34.69,34.7,34.67,34.69,29800.0,26.197,26.2045,26.1819,26.197,29800.0
2012-09-05 12:45:00,34.69,34.7,34.66,34.68,6300.0,26.197,26.2045,26.1743,26.1894,6300.0
2012-09-05 12:50:00,34.69,34.7,34.66,34.69,9200.0,26.197,26.2045,26.1743,26.197,9200.0
2012-09-05 12:55:00,34.68,34.71,34.67,34.69,9400.0,26.1894,26.2121,26.1819,26.197,9400.0
2012-09-05 13:00:00,34.69,34.74,34.68,34.74,7400.0,26.197,26.2347,26.1894,26.2347,7400.0
2012-09-05 13:05:00,34.73,34.74,34.69,34.7,11400.0,26.2272,26.2347,26.197,26.2045,11400.0
2012-09-05 13:10:00,34.7,34.73,34.69,34.73,8100.0,26.2045,26.2272,26.197,26.2272,8100.0
2012-09-05 13:15:00,34.74,34.76,34.73,34.76,4300.0,26.2347,26.2498,26.2272,26.2498,4300.0
2012-09-05 13:20:00,34.75,34.75,34.73,34.75,8700.0,26.2423,26.2423,26.2272,26.2423,8700.0
2012-09-05 13:25:00,34.75,34.78,34.75,34.76,6200.0,26.2423,26.2649,26.2423,26.2498,6200.0
2012-09-05 13:30:00,34.76,34.76,34.68,34.7,11400.0,26.2498,26.2498,26.1894,26.2045,11400.0
2012-09-05 13:35:00,34.7,34.71,34.65,34.65,5700.0,26.2045,26.2121,26.1668,26.1668,5700.0
2012-09-05 13:40:00,34.65,34.65,34.6,34.61,5700.0,26.1668,26.1668,26.129,26.1366,5700.0
2012-09-05 13:45:00,34.6,34.61,34.54,34.57,14700.0,26.129,26.1366,26.0837,26.1063,14700.0
2012-09-05 13:50:00,34.59,34.59,34.54,34.55,7400.0,26.1215,26.1215,26.0837,26.0912,7400.0
2012-09-05 13:55:00,34.56,34.64,34.54,34.64,14000.0,26.0988,26.1592,26.0837,26.1592,14000.0
2012-09-05 14:00:00,34.65,34.67,34.61,34.65,13800.0,26.1668,26.1819,26.1366,26.1668,13800.0
2012-09-05 14:05:00,34.66,34.68,34.64,34.67,13600.0,26.1743,26.1894,26.1592,26.1819,13600.0
2012-09-05 14:10:00,34.67,34.67,34.64,34.65,8100.0,26.1819,26.1819,26.1592,26.1668,8100.0
2012-09-05 14:15:00,34.64,34.69,34.64,34.68,6100.0,26.1592,26.197,26.1592,26.1894,6100.0
2012-09-05 14:20:00,34.68,34.71,34.66,34.7,7400.0,26.1894,26.2121,26.1743,26.2045,7400.0
2012-09-05 14:25:00,34.71,34.76,34.71,34.76,10800.0,26.2121,26.2498,26.2121,26.2498,10800.0
2012-09-05 14:30:00,34.76,34.8,34.76,34.79,8700.0,26.2498,26.28,26.2498,26.2725,8700.0
2012-09-05 14:35:00,34.8,34.82,34.78,34.78,14300.0,26.28,26.2951,26.2649,26.2649,14300.0
2012-09-05 14:40:00,34.79,34.81,34.77,34.79,5000.0,26.2725,26.2876,26.2574,26.2725,5000.0
2012-09-05 14:45:00,34.79,34.79,34.7,34.71,7400.0,26.2725,26.2725,26.2045,26.2121,7400.0
2012-09-05 14:50:00,34.71,34.75,34.71,34.74,4000.0,26.2121,26.2423,26.2121,26.2347,4000.0
2012-09-05 14:55:00,34.74,34.75,34.7,34.71,6100.0,26.2347,26.2423,26.2045,26.2121,6100.0
2012-09-05 15:00:00,34.71,34.72,34.68,34.68,6000.0,26.2121,26.2196,26.1894,26.1894,6000.0
2012-09-05 15:05:00,34.67,34.69,34.63,34.69,12200.0,26.1819,26.197,26.1517,26.197,12200.0
2012-09-05 15:10:00,34.69,34.7,34.64,34.65,9900.0,26.197,26.2045,26.1592,26.1668,9900.0
2012-09-05 15:15:00,34.66,34.69,34.63,34.67,15300.0,26.1743,26.197,26.1517,26.1819,15300.0
2012-09-05 15:20:00,34.68,34.69,34.63,34.64,9700.0,26.1894,26.197,26.1517,26.1592,9700.0
2012-09-05 15:25:00,34.64,34.67,34.63,34.65,11400.0,26.1592,26.1819,26.1517,26.1668,11400.0
2012-09-05 15:30:00,34.64,34.69,34.63,34.65,33100.0,26.1592,26.197,26.1517,26.1668,33100.0
2012-09-05 15:35:00,34.66,34.68,34.62,34.65,26900.0,26.1743,26.1894,26.1441,26.1668,26900.0
2012-09-05 15:40:00,34.66,34.68,34.64,34.65,25300.0,26.1743,26.1894,26.1592,26.1668,25300.0
2012-09-05 15:45:00,34.64,34.65,34.58,34.6,36400.0,26.1592,26.1668,26.1139,26.129,36400.0
2012-09-05 15:50:00,34.61,34.63,34.59,34.61,37500.0,26.1366,26.1517,26.1215,26.1366,37500.0
2012-09-05 15:55:00,34.63,34.66,34.6,34.63,56300.0,26.1517,26.1743,26.129,26.1517,56300.0
2012-09-06 09:30:00,35.03,35.32,35.03,35.27,67400.0,26.4537,26.6727,26.4537,26.635,67400.0
2012-09-06 09:35:00,35.28,35.34,35.21,35.3,35600.0,26.6425,26.6878,26.5897,26.6576,35600.0
2012-09-06 09:40:00,35.29,35.32,35.24,35.25,40600.0,26.6501,26.6727,26.6123,26.6199,40600.0
2012-09-06 09:45:00,35.24,35.29,35.21,35.23,31800.0,26.6123,26.6501,26.5897,26.6048,31800.0
2012-09-06 09:50:00,35.22,35.22,35.11,35.16,20800.0,26.5972,26.5972,26.5141,26.5519,20800.0
2012-09-06 09:55:00,35.13,35.29,35.11,35.26,22000.0,26.5292,26.6501,26.5141,26.6274,22000.0
2012-09-06 10:00:00,35.27,35.49,35.24,35.45,43300.0,26.635,26.8011,26.6123,26.7709,43300.0
2012-09-06 10:05:00,35.45,35.51,35.42,35.46,34700.0,26.7709,26.8162,26.7482,26.7785,34700.0
2012-09-06 10:10:00,35.44,35.48,35.41,35.43,35500.0,26.7633,26.7936,26.7407,26.7558,35500.0
2012-09-06 10:15:00,35.45,35.49,35.42,35.45,42600.0,26.7709,26.8011,26.7482,26.7709,42600.0
2012-09-06 10:20:00,35.46,35.47,35.38,35.44,24800.0,26.7785,26.786,26.718,26.7633,24800.0
2012-09-06 10:25:00,35.46,35.48,35.38,35.4,11400.0,26.7785,26.7936,26.718,26.7331,11400.0
2012-09-06 10:30:00,35.4,35.49,35.38,35.47,34200.0,26.7331,26.8011,26.718,26.786,34200.0
2012-09-06 10:35:00,35.5,35.66,35.49,35.6,44600.0,26.8087,26.9295,26.8011,26.8842,44600.0
2012-09-06 10:40:00,35.61,35.73,35.6,35.7,18200.0,26.8917,26.9823,26.8842,26.9597,18200.0
2012-09-06 10:45:00,35.7,35.76,35.66,35.74,14300.0,26.9597,27.005,26.9295,26.9899,14300.0
2012-09-06 10:50:00,35.74,35.75,35.65,35.69,19000.0,26.9899,26.9975,26.9219,26.9521,19000.0
2012-09-06 10:55:00,35.7,35.7,35.62,35.63,59000.0,26.9597,26.9597,26.8993,26.9068,59000.0
2012-09-06 11:00:00,35.63,35.68,35.62,35.64,20200.0,26.9068,26.9446,26.8993,26.9144,20200.0
2012-09-06 11:05:00,35.64,35.65,35.55,35.55,37200.0,26.9144,26.9219,26.8464,26.8464,37200.0
2012-09-06 11:10:00,35.58,35.6,35.53,35.57,46600.0,26.8691,26.8842,26.8313,26.8615,46600.0
2012-09-06 11:15:00,35.57,35.57,35.49,35.51,16600.0,26.8615,26.8615,26.8011,26.8162,16600.0
2012-09-06 11:20:00,35.52,35.58,35.51,35.55,5300.0,26.8238,26.8691,26.8162,26.8464,5300.0
2012-09-06 11:25:00,35.58,35.62,35.55,35.58,15200.0,26.8691,26.8993,26.8464,26.8691,15200.0
2012-09-06 11:30:00,35.59,35.63,35.59,35.6,17000.0,26.8766,26.9068,26.8766,26.8842,17000.0
2012-09-06 11:35:00,35.6,35.63,35.55,35.59,24900.0,26.8842,26.9068,26.8464,26.8766,24900.0
2012-09-06 11:40:00,35.57,35.59,35.55,35.59,7400.0,26.8615,26.8766,26.8464,26.8766,7400.0
2012-09-06 11:45:00,35.59,35.67,35.59,35.66,23400.0,26.8766,26.937,26.8766,26.9295,23400.0
2012-09-06 11:50:00,35.65,35.7,35.64,35.67,11000.0,26.9219,26.9597,26.9144,26.937,11000.0
2012-09-06 11:55:00,35.68,35.73,35.65,35.68,20700.0,26.9446,26.9823,26.9219,26.9446,20700.0
2012-09-06 12:00:00,35.67,35.68,35.64,35.67,9200.0,26.937,26.9446,26.9144,26.937,9200.0
2012-09-06 12:05:00,35.69,35.69,35.58,35.59,35500.0,26.9521,26.9521,26.8691,26.8766,35500.0
2012-09-06 12:10:00,35.58,35.75,35.58,35.75,24700.0,26.8691,26.9975,26.8691,26.9975,24700.0
2012-09-06 12:15:00,35.74,35.77,35.72,35.74,19400.0,26.9899,27.0126,26.9748,26.9899,19400.0
2012-09-06 12:20:00,35.74,35.8,35.71,35.76,14900.0,26.9899,27.0352,26.9672,27.005,14900.0
2012-09-06 12:25:00,35.73,35.82,35.71,35.81,8400.0,26.9823,27.0503,26.9672,27.0428,8400.0
2012-09-06 12:30:00,35.81,35.87,35.81,35.85,9600.0,27.0428,27.0881,27.0428,27.073,9600.0
2012-09-06 12:35:00,35.85,35.89,35.82,35.87,13500.0,27.073,27.1032,27.0503,27.0881,13500.0
2012-09-06 12:40:00,35.86,35.87,35.85,35.86,5700.0,27.0805,27.0881,27.073,27.0805,5700.0
2012-09-06 12:45:00,35.87,35.87,35.83,35.84,9400.0,27.0881,27.0881,27.0579,27.0654,9400.0
2012-09-06 12:50:00,35.84,35.92,35.84,35.91,16300.0,27.0654,27.1258,27.0654,27.1183,16300.0
2012-09-06 12:55:00,35.9,35.93,35.88,35.9,7300.0,27.1107,27.1334,27.0956,27.1107,7300.0
2012-09-06 13:00:00,35.89,35.9,35.87,35.87,7300.0,27.1032,27.1107,27.0881,27.0881,7300.0
2012-09-06 13:05:00,35.89,35.91,35.88,35.89,6900.0,27.1032,27.1183,27.0956,27.1032,6900.0
2012-09-06 13:10:00,35.89,35.9,35.84,35.85,18700.0,27.1032,27.1107,27.0654,27.073,18700.0
2012-09-06 13:15:00,35.85,35.85,35.8,35.81,25600.0,27.073,27.073,27.0352,27.0428,25600.0
2012-09-06 13:20:00,35.81,35.83,35.8,35.8,7000.0,27.0428,27.0579,27.0352,27.0352,7000.0
2012-09-06 13:25:00,35.8,35.88,35.78,35.79,25200.0,27.0352,27.0956,27.0201,27.0277,25200.0
2012-09-06 13:30:00,35.78,35.79,35.75,35.75,9000.0,27.0201,27.0277,26.9975,26.9975,9000.0
2012-09-06 13:35:00,35.75,35.78,35.74,35.78,7600.0,26.9975,27.0201,26.9899,27.0201,7600.0
2012-09-06 13:40:00,35.8,35.82,35.78,35.82,7500.0,27.0352,27.0503,27.0201,27.0503,7500.0
2012-09-06 13:45:00,35.82,35.88,35.82,35.88,9700.0,27.0503,27.0956,27.0503,27.0956,9700.0
2012-09-06 13:50:00,35.89,35.93,35.85,35.91,26400.0,27.1032,27.1334,27.073,27.1183,26400.0
2012-09-06 13:55:00,35.91,35.95,35.91,35.94,9800.0,27.1183,27.1485,27.1183,27.1409,9800.0
2012-09-06 14:00:00,35.93,35.94,35.89,35.89,14800.0,27.1334,27.1409,27.1032,27.1032,14800.0
2012-09-06 14:05:00,35.89,35.89,35.81,35.82,19000.0,27.1032,27.1032,27.0428,27.0503,19000.0
2012-09-06 14:10:00,35.82,35.84,35.8,35.84,21900.0,27.0503,27.0654,27.0352,27.0654,21900.0
2012-09-06 14:15:00,35.84,35.86,35.82,35.85,21300.0,27.0654,27.0805,27.0503,27.073,21300.0
2012-09-06 14:20:00,35.86,35.86,35.84,35.85,15700.0,27.0805,27.0805,27.0654,27.073,15700.0
2012-09-06 14:25:00,35.86,35.88,35.84,35.87,21500.0,27.0805,27.0956,27.0654,27.0881,21500.0
2012-09-06 14:30:00,35.87,35.92,35.87,35.92,16300.0,27.0881,27.1258,27.0881,27.1258,16300.0
2012-09-06 14:35:00,35.92,35.95,35.92,35.95,14800.0,27.1258,27.1485,27.1258,27.1485,14800.0
2012-09-06 14:40:00,35.95,36.04,35.95,36.04,30200.0,27.1485,27.2165,27.1485,27.2165,30200.0
2012-09-06 14:45:00,36.03,36.04,35.99,36.0,27100.0,27.2089,27.2165,27.1787,27.1862,27100.0
2012-09-06 14:50:00,36.0,36.01,35.93,36.0,30300.0,27.1862,27.1938,27.1334,27.1862,30300.0
2012-09-06 14:55:00,36.01,36.01,35.93,35.99,18200.0,27.1938,27.1938,27.1334,27.1787,18200.0
2012-09-06 15:00:00,35.98,36.04,35.97,36.02,25000.0,27.1711,27.2165,27.1636,27.2013,25000.0
2012-09-06 15:05:00,36.02,36.02,35.98,36.0,18100.0,27.2013,27.2013,27.1711,27.1862,18100.0
2012-09-06 15:10:00,36.0,36.01,35.99,36.0,21500.0,27.1862,27.1938,27.1787,27.1862,21500.0
2012-09-06 15:15:00,36.0,36.04,35.98,35.99,22900.0,27.1862,27.2165,27.1711,27.1787,22900.0
2012-09-06 15:20:00,35.99,36.06,35.97,36.02,31300.0,27.1787,27.2316,27.1636,27.2013,31300.0
2012-09-06 15:25:00,36.01,36.08,36.01,36.08,25700.0,27.1938,27.2467,27.1938,27.2467,25700.0
2012-09-06 15:30:00,36.08,36.18,36.07,36.13,52400.0,27.2467,27.3222,27.2391,27.2844,52400.0
2012-09-06 15:35:00,36.12,36.17,36.12,36.15,31500.0,27.2769,27.3146,27.2769,27.2995,31500.0
2012-09-06 15:40:00,36.16,36.24,36.16,36.2,43500.0,27.3071,27.3675,27.3071,27.3373,43500.0
2012-09-06 15:45:00,36.2,36.21,36.17,36.19,52100.0,27.3373,27.3448,27.3146,27.3297,52100.0
2012-09-06 15:50:00,36.19,36.2,36.1,36.11,75500.0,27.3297,27.3373,27.2618,27.2693,75500.0
2012-09-06 15:55:00,36.11,36.15,36.09,36.12,104600.0,27.2693,27.2995,27.2542,27.2769,104600.0
2012-09-07 09:30:00,36.16,36.25,36.02,36.16,22500.0,27.3071,27.375,27.2013,27.3071,22500.0
2012-09-07 09:35:00,36.19,36.35,36.17,36.32,31100.0,27.3297,27.4506,27.3146,27.4279,31100.0
2012-09-07 09:40:00,36.28,36.55,36.28,36.48,38400.0,27.3977,27.6016,27.3977,27.5487,38400.0
2012-09-07 09:45:00,36.47,36.64,36.47,36.57,36600.0,27.5412,27.6696,27.5412,27.6167,36600.0
2012-09-07 09:50:00,36.57,36.57,36.49,36.5,22600.0,27.6167,27.6167,27.5563,27.5638,22600.0
2012-09-07 09:55:00,36.5,36.5,36.28,36.32,26600.0,27.5638,27.5638,27.3977,27.4279,26600.0
2012-09-07 10:00:00,36.35,36.4,36.31,36.34,15900.0,27.4506,27.4883,27.4204,27.443,15900.0
2012-09-07 10:05:00,36.36,36.41,36.34,36.4,41200.0,27.4581,27.4959,27.443,27.4883,41200.0
2012-09-07 10:10:00,36.41,36.44,36.36,36.37,20300.0,27.4959,27.5185,27.4581,27.4657,20300.0
2012-09-07 10:15:00,36.39,36.44,36.35,36.44,11000.0,27.4808,27.5185,27.4506,27.5185,11000.0
2012-09-07 10:20:00,36.47,36.53,36.44,36.53,11400.0,27.5412,27.5865,27.5185,27.5865,11400.0
2012-09-07 10:25:00,36.52,36.55,36.51,36.53,2300.0,27.5789,27.6016,27.5714,27.5865,2300.0
2012-09-07 10:30:00,36.5,36.6,36.47,36.59,20200.0,27.5638,27.6394,27.5412,27.6318,20200.0
2012-09-07 10:35:00,36.59,36.65,36.49,36.49,30600.0,27.6318,27.6771,27.5563,27.5563,30600.0
2012-09-07 10:40:00,36.49,36.6,36.49,36.58,15800.0,27.5563,27.6394,27.5563,27.6242,15800.0
2012-09-07 10:45:00,36.57,36.67,36.57,36.66,6300.0,27.6167,27.6922,27.6167,27.6847,6300.0
2012-09-07 10:50:00,36.65,36.77,36.65,36.76,5100.0,27.6771,27.7677,27.6771,27.7602,5100.0
2012-09-07 10:55:00,36.76,36.76,36.68,36.72,25500.0,27.7602,27.7602,27.6998,27.73,25500.0
2012-09-07 11:00:00,36.71,36.73,36.65,36.69,36300.0,27.7224,27.7375,27.6771,27.7073,36300.0
2012-09-07 11:05:00,36.68,36.7,36.65,36.67,16100.0,27.6998,27.7149,27.6771,27.6922,16100.0
2012-09-07 11:10:00,36.68,36.68,36.56,36.62,8800.0,27.6998,27.6998,27.6091,27.6545,8800.0
2012-09-07 11:15:00,36.62,36.64,36.59,36.61,32400.0,27.6545,27.6696,27.6318,27.6469,32400.0
2012-09-07 11:20:00,36.61,36.64,36.6,36.63,10900.0,27.6469,27.6696,27.6394,27.662,10900.0
2012-09-07 11:25:00,36.63,36.68,36.6,36.66,12800.0,27.662,27.6998,27.6394,27.6847,12800.0
2012-09-07 11:30:00,36.67,36.71,36.62,36.63,8700.0,27.6922,27.7224,27.6545,27.662,8700.0
2012-09-07 11:35:00,36.62,36.63,36.56,36.6,13000.0,27.6545,27.662,27.6091,27.6394,13000.0
2012-09-07 11:40:00,36.6,36.63,36.59,36.6,10000.0,27.6394,27.662,27.6318,27.6394,10000.0
2012-09-07 11:45:00,36.6,36.65,36.6,36.64,7100.0,27.6394,27.6771,27.6394,27.6696,7100.0
2012-09-07 11:50:00,36.63,36.66,36.62,36.66,5500.0,27.662,27.6847,27.6545,27.6847,5500.0
2012-09-07 11:55:00,36.65,36.66,36.64,36.65,3800.0,27.6771,27.6847,27.6696,27.6771,3800.0
2012-09-07 12:00:00,36.66,36.68,36.65,36.68,3400.0,27.6847,27.6998,27.6771,27.6998,3400.0
2012-09-07 12:05:00,36.67,36.71,36.65,36.66,14900.0,27.6922,27.7224,27.6771,27.6847,14900.0
2012-09-07 12:10:00,36.67,36.68,36.64,36.66,3500.0,27.6922,27.6998,27.6696,27.6847,3500.0
2012-09-07 12:15:00,36.64,36.65,36.63,36.63,3100.0,27.6696,27.6771,27.662,27.662,3100.0
2012-09-07 12:20:00,36.63,36.63,36.6,36.6,4900.0,27.662,27.662,27.6394,27.6394,4900.0
2012-09-07 12:25:00,36.61,36.62,36.53,36.58,34500.0,27.6469,27.6545,27.5865,27.6242,34500.0
2012-09-07 12:30:00,36.58,36.59,36.56,36.56,3300.0,27.6242,27.6318,27.6091,27.6091,3300.0
2012-09-07 12:35:00,36.57,36.59,36.54,36.57,2800.0,27.6167,27.6318,27.594,27.6167,2800.0
2012-09-07 12:40:00,36.57,36.61,36.57,36.61,2500.0,27.6167,27.6469,27.6167,27.6469,2500.0
2012-09-07 12:45:00,36.59,36.69,36.59,36.65,18200.0,27.6318,27.7073,27.6318,27.6771,18200.0
2012-09-07 12:50:00,36.66,36.66,36.62,36.65,3800.0,27.6847,27.6847,27.6545,27.6771,3800.0
2012-09-07 12:55:00,36.64,36.65,36.63,36.64,1800.0,27.6696,27.6771,27.662,27.6696,1800.0
2012-09-07 13:00:00,36.65,36.66,36.62,36.66,7900.0,27.6771,27.6847,27.6545,27.6847,7900.0
2012-09-07 13:05:00,36.65,36.65,36.62,36.62,10500.0,27.6771,27.6771,27.6545,27.6545,10500.0
2012-09-07 13:10:00,36.61,36.61,36.53,36.56,9700.0,27.6469,27.6469,27.5865,27.6091,9700.0
2012-09-07 13:15:00,36.56,36.56,36.5,36.55,16800.0,27.6091,27.6091,27.5638,27.6016,16800.0
2012-09-07 13:20:00,36.55,36.55,36.51,36.53,5600.0,27.6016,27.6016,27.5714,27.5865,5600.0
2012-09-07 13:25:00,36.52,36.53,36.51,36.53,2800.0,27.5789,27.5865,27.5714,27.5865,2800.0
2012-09-07 13:30:00,36.53,36.54,36.51,36.53,7700.0,27.5865,27.594,27.5714,27.5865,7700.0
2012-09-07 13:35:00,36.52,36.55,36.51,36.51,5900.0,27.5789,27.6016,27.5714,27.5714,5900.0
2012-09-07 13:40:00,36.51,36.52,36.5,36.5,8500.0,27.5714,27.5789,27.5638,27.5638,8500.0
2012-09-07 13:45:00,36.51,36.54,36.5,36.52,5900.0,27.5714,27.594,27.5638,27.5789,5900.0
2012-09-07 13:50:00,36.52,36.53,36.52,36.52,2500.0,27.5789,27.5865,27.5789,27.5789,2500.0
2012-09-07 13:55:00,36.52,36.55,36.51,36.51,5100.0,27.5789,27.6016,27.5714,27.5714,5100.0
2012-09-07 14:00:00,36.52,36.55,36.52,36.54,4500.0,27.5789,27.6016,27.5789,27.594,4500.0
2012-09-07 14:05:00,36.53,36.54,36.5,36.52,7600.0,27.5865,27.594,27.5638,27.5789,7600.0
2012-09-07 14:10:00,36.52,36.54,36.51,36.52,7600.0,27.5789,27.594,27.5714,27.5789,7600.0
2012-09-07 14:15:00,36.51,36.54,36.5,36.53,7700.0,27.5714,27.594,27.5638,27.5865,7700.0
2012-09-07 14:20:00,36.54,36.55,36.52,36.53,7100.0,27.594,27.6016,27.5789,27.5865,7100.0
2012-09-07 14:25:00,36.54,36.55,36.51,36.51,8500.0,27.594,27.6016,27.5714,27.5714,8500.0
2012-09-07 14:30:00,36.51,36.54,36.51,36.54,6200.0,27.5714,27.594,27.5714,27.594,6200.0
2012-09-07 14:35:00,36.54,36.56,36.52,36.54,7700.0,27.594,27.6091,27.5789,27.594,7700.0
2012-09-07 14:40:00,36.54,36.56,36.53,36.53,8900.0,27.594,27.6091,27.5865,27.5865,8900.0
2012-09-07 14:45:00,36.53,36.56,36.52,36.54,8900.0,27.5865,27.6091,27.5789,27.594,8900.0
2012-09-07 14:50:00,36.55,36.59,36.54,36.59,9200.0,27.6016,27.6318,27.594,27.6318,9200.0
2012-09-07 14:55:00,36.59,36.62,36.58,36.58,10400.0,27.6318,27.6545,27.6242,27.6242,10400.0
2012-09-07 15:00:00,36.57,36.67,36.56,36.66,17100.0,27.6167,27.6922,27.6091,27.6847,17100.0
2012-09-07 15:05:00,36.66,36.67,36.64,36.65,14300.0,27.6847,27.6922,27.6696,27.6771,14300.0
2012-09-07 15:10:00,36.65,36.67,36.61,36.66,19900.0,27.6771,27.6922,27.6469,27.6847,19900.0
2012-09-07 15:15:00,36.66,36.67,36.64,36.65,11700.0,27.6847,27.6922,27.6696,27.6771,11700.0
2012-09-07 15:20:00,36.65,36.65,36.6,36.61,23800.0,27.6771,27.6771,27.6394,27.6469,23800.0
2012-09-07 15:25:00,36.6,36.61,36.5,36.5,26200.0,27.6394,27.6469,27.5638,27.5638,26200.0
2012-09-07 15:30:00,36.5,36.54,36.49,36.5,62400.0,27.5638,27.594,27.5563,27.5638,62400.0
2012-09-07 15:35:00,36.5,36.53,36.49,36.5,56800.0,27.5638,27.5865,27.5563,27.5638,56800.0
2012-09-07 15:40:00,36.5,36.52,36.5,36.5,37200.0,27.5638,27.5789,27.5638,27.5638,37200.0
2012-09-07 15:45:00,36.51,36.53,36.49,36.52,65300.0,27.5714,27.5865,27.5563,27.5789,65300.0
2012-09-07 15:50:00,36.52,36.54,36.44,36.45,61200.0,27.5789,27.594,27.5185,27.5261,61200.0
2012-09-07 15:55:00,36.44,36.49,36.43,36.48,176800.0,27.5185,27.5563,27.511,27.5487,176800.0
2012-09-10 09:30:00,36.4,36.55,36.37,36.51,38300.0,27.4883,27.6016,27.4657,27.5714,38300.0
2012-09-10 09:35:00,36.53,36.57,36.49,36.55,51700.0,27.5865,27.6167,27.5563,27.6016,51700.0
2012-09-10 09:40:00,36.54,36.6,36.5,36.57,18200.0,27.594,27.6394,27.5638,27.6167,18200.0
2012-09-10 09:45:00,36.57,36.68,36.57,36.6,35800.0,27.6167,27.6998,27.6167,27.6394,35800.0
2012-09-10 09:50:00,36.63,36.71,36.51,36.51,35300.0,27.662,27.7224,27.5714,27.5714,35300.0
2012-09-10 09:55:00,36.53,36.69,36.53,36.63,6800.0,27.5865,27.7073,27.5865,27.662,6800.0
2012-09-10 10:00:00,36.64,36.7,36.6,36.64,9900.0,27.6696,27.7149,27.6394,27.6696,9900.0
2012-09-10 10:05:00,36.65,36.86,36.64,36.79,36600.0,27.6771,27.8357,27.6696,27.7828,36600.0
2012-09-10 10:10:00,36.79,36.83,36.66,36.7,23200.0,27.7828,27.813,27.6847,27.7149,23200.0
2012-09-10 10:15:00,36.7,36.75,36.46,36.62,105000.0,27.7149,27.7526,27.5336,27.6545,105000.0
2012-09-10 10:20:00,36.65,36.7,36.64,36.68,6100.0,27.6771,27.7149,27.6696,27.6998,6100.0
2012-09-10 10:25:00,36.65,36.69,36.65,36.69,7800.0,27.6771,27.7073,27.6771,27.7073,7800.0
2012-09-10 10:30:00,36.7,36.76,36.67,36.7,19300.0,27.7149,27.7602,27.6922,27.7149,19300.0
2012-09-10 10:35:00,36.71,36.74,36.65,36.69,19500.0,27.7224,27.7451,27.6771,27.7073,19500.0
2012-09-10 10:40:00,36.67,36.69,36.57,36.58,10100.0,27.6922,27.7073,27.6167,27.6242,10100.0
2012-09-10 10:45:00,36.58,36.6,36.56,36.56,15800.0,27.6242,27.6394,27.6091,27.6091,15800.0
2012-09-10 10:50:00,36.55,36.55,36.5,36.54,16800.0,27.6016,27.6016,27.5638,27.594,16800.0
2012-09-10 10:55:00,36.55,36.6,36.52,36.52,8500.0,27.6016,27.6394,27.5789,27.5789,8500.0
2012-09-10 11:00:00,36.52,36.62,36.5,36.6,12400.0,27.5789,27.6545,27.5638,27.6394,12400.0
2012-09-10 11:05:00,36.6,36.6,36.53,36.56,6000.0,27.6394,27.6394,27.5865,27.6091,6000.0
2012-09-10 11:10:00,36.56,36.58,36.52,36.56,20100.0,27.6091,27.6242,27.5789,27.6091,20100.0
2012-09-10 11:15:00,36.56,36.57,36.53,36.57,12700.0,27.6091,27.6167,27.5865,27.6167,12700.0
2012-09-10 11:20:00,36.57,36.58,36.51,36.54,15200.0,27.6167,27.6242,27.5714,27.594,15200.0
2012-09-10 11:25:00,36.51,36.57,36.49,36.55,31000.0,27.5714,27.6167,27.5563,27.6016,31000.0
2012-09-10 11:30:00,36.56,36.57,36.52,36.55,20500.0,27.6091,27.6167,27.5789,27.6016,20500.0
2012-09-10 11:35:00,36.56,36.56,36.48,36.51,31600.0,27.6091,27.6091,27.5487,27.5714,31600.0
2012-09-10 11:40:00,36.51,36.51,36.5,36.5,9700.0,27.5714,27.5714,27.5638,27.5638,9700.0
2012-09-10 11:45:00,36.51,36.51,36.49,36.51,16400.0,27.5714,27.5714,27.5563,27.5714,16400.0
2012-09-10 11:50:00,36.51,36.51,36.5,36.5,5200.0,27.5714,27.5714,27.5638,27.5638,5200.0
2012-09-10 11:55:00,36.51,36.52,36.49,36.52,13700.0,27.5714,27.5789,27.5563,27.5789,13700.0
2012-09-10 12:00:00,36.53,36.55,36.5,36.53,5800.0,27.5865,27.6016,27.5638,27.5865,5800.0
2012-09-10 12:05:00,36.52,36.56,36.51,36.53,6300.0,27.5789,27.6091,27.5714,27.5865,6300.0
2012-09-10 12:10:00,36.53,36.53,36.49,36.53,9500.0,27.5865,27.5865,27.5563,27.5865,9500.0
2012-09-10 12:15:00,36.52,36.54,36.5,36.52,7000.0,27.5789,27.594,27.5638,27.5789,7000.0
2012-09-10 12:20:00,36.51,36.52,36.5,36.52,7800.0,27.5714,27.5789,27.5638,27.5789,7800.0
2012-09-10 12:25:00,36.52,36.54,36.5,36.52,8500.0,27.5789,27.594,27.5638,27.5789,8500.0
2012-09-10 12:30:00,36.51,36.52,36.48,36.51,26900.0,27.5714,27.5789,27.5487,27.5714,26900.0
2012-09-10 12:35:00,36.51,36.57,36.51,36.57,11900.0,27.5714,27.6167,27.5714,27.6167,11900.0
2012-09-10 12:40:00,36.57,36.61,36.56,36.61,3300.0,27.6167,27.6469,27.6091,27.6469,3300.0
2012-09-10 12:45:00,36.6,36.62,36.58,36.62,7000.0,27.6394,27.6545,27.6242,27.6545,7000.0
2012-09-10 12:50:00,36.63,36.63,36.58,36.6,6100.0,27.662,27.662,27.6242,27.6394,6100.0
2012-09-10 12:55:00,36.61,36.61,36.55,36.56,3200.0,27.6469,27.6469,27.6016,27.6091,3200.0
2012-09-10 13:00:00,36.55,36.56,36.53,36.53,1400.0,27.6016,27.6091,27.5865,27.5865,1400.0
2012-09-10 13:05:00,36.55,36.57,36.55,36.57,4700.0,27.6016,27.6167,27.6016,27.6167,4700.0
2012-09-10 13:10:00,36.56,36.57,36.53,36.55,5200.0,27.6091,27.6167,27.5865,27.6016,5200.0
2012-09-10 13:15:00,36.56,36.6,36.56,36.6,1500.0,27.6091,27.6394,27.6091,27.6394,1500.0
2012-09-10 13:20:00,36.59,36.59,36.53,36.53,5100.0,27.6318,27.6318,27.5865,27.5865,5100.0
2012-09-10 13:25:00,36.53,36.61,36.53,36.6,5100.0,27.5865,27.6469,27.5865,27.6394,5100.0
2012-09-10 13:30:00,36.61,36.62,36.55,36.55,3900.0,27.6469,27.6545,27.6016,27.6016,3900.0
2012-09-10 13:35:00,36.56,36.56,36.52,36.52,4400.0,27.6091,27.6091,27.5789,27.5789,4400.0
2012-09-10 13:40:00,36.5,36.54,36.48,36.53,19800.0,27.5638,27.594,27.5487,27.5865,19800.0
2012-09-10 13:45:00,36.52,36.55,36.52,36.53,3000.0,27.5789,27.6016,27.5789,27.5865,3000.0
2012-09-10 13:50:00,36.53,36.55,36.52,36.55,6800.0,27.5865,27.6016,27.5789,27.6016,6800.0
2012-09-10 13:55:00,36.55,36.58,36.5,36.51,31500.0,27.6016,27.6242,27.5638,27.5714,31500.0
2012-09-10 14:00:00,36.5,36.53,36.5,36.5,20500.0,27.5638,27.5865,27.5638,27.5638,20500.0
2012-09-10 14:05:00,36.5,36.52,36.5,36.52,3200.0,27.5638,27.5789,27.5638,27.5789,3200.0
2012-09-10 14:10:00,36.52,36.54,36.52,36.53,7100.0,27.5789,27.594,27.5789,27.5865,7100.0
2012-09-10 14:15:00,36.53,36.54,36.51,36.54,7700.0,27.5865,27.594,27.5714,27.594,7700.0
2012-09-10 14:20:00,36.55,36.58,36.53,36.54,5200.0,27.6016,27.6242,27.5865,27.594,5200.0
2012-09-10 14:25:00,36.53,36.55,36.52,36.52,4100.0,27.5865,27.6016,27.5789,27.5789,4100.0
2012-09-10 14:30:00,36.54,36.59,36.51,36.59,5900.0,27.594,27.6318,27.5714,27.6318,5900.0
2012-09-10 14:35:00,36.58,36.62,36.54,36.54,17900.0,27.6242,27.6545,27.594,27.594,17900.0
2012-09-10 14:40:00,36.55,36.56,36.49,36.53,12800.0,27.6016,27.6091,27.5563,27.5865,12800.0
2012-09-10 14:45:00,36.54,36.57,36.51,36.51,9500.0,27.594,27.6167,27.5714,27.5714,9500.0
2012-09-10 14:50:00,36.51,36.54,36.49,36.5,20200.0,27.5714,27.594,27.5563,27.5638,20200.0
2012-09-10 14:55:00,36.52,36.52,36.49,36.51,9400.0,27.5789,27.5789,27.5563,27.5714,9400.0
2012-09-10 15:00:00,36.51,36.53,36.49,36.51,17600.0,27.5714,27.5865,27.5563,27.5714,17600.0
2012-09-10 15:05:00,36.51,36.53,36.5,36.53,12200.0,27.5714,27.5865,27.5638,27.5865,12200.0
2012-09-10 15:10:00,36.53,36.53,36.48,36.5,34600.0,27.5865,27.5865,27.5487,27.5638,34600.0
2012-09-10 15:15:00,36.51,36.52,36.49,36.5,23100.0,27.5714,27.5789,27.5563,27.5638,23100.0
2012-09-10 15:20:00,36.5,36.55,36.49,36.52,22500.0,27.5638,27.6016,27.5563,27.5789,22500.0
2012-09-10 15:25:00,36.52,36.53,36.49,36.5,22300.0,27.5789,27.5865,27.5563,27.5638,22300.0
2012-09-10 15:30:00,36.5,36.51,36.48,36.5,104900.0,27.5638,27.5714,27.5487,27.5638,104900.0
2012-09-10 15:35:00,36.51,36.53,36.5,36.52,27800.0,27.5714,27.5865,27.5638,27.5789,27800.0
2012-09-10 15:40:00,36.52,36.52,36.48,36.49,44900.0,27.5789,27.5789,27.5487,27.5563,44900.0
2012-09-10 15:45:00,36.49,36.52,36.45,36.52,67200.0,27.5563,27.5789,27.5261,27.5789,67200.0
2012-09-10 15:50:00,36.52,36.59,36.51,36.59,73900.0,27.5789,27.6318,27.5714,27.6318,73900.0
2012-09-10 15:55:00,36.59,36.6,36.53,36.55,81100.0,27.6318,27.6394,27.5865,27.6016,81100.0
2012-09-11 09:30:00,36.31,36.77,36.25,36.69,54600.0,27.4204,27.7677,27.375,27.7073,54600.0
2012-09-11 09:35:00,36.69,36.69,36.49,36.53,27800.0,27.7073,27.7073,27.5563,27.5865,27800.0
2012-09-11 09:40:00,36.53,36.59,36.47,36.47,16800.0,27.5865,27.6318,27.5412,27.5412,16800.0
2012-09-11 09:45:00,36.47,36.63,36.47,36.59,18700.0,27.5412,27.662,27.5412,27.6318,18700.0
2012-09-11 09:50:00,36.59,36.73,36.58,36.63,33400.0,27.6318,27.7375,27.6242,27.662,33400.0
2012-09-11 09:55:00,36.63,36.67,36.58,36.59,8500.0,27.662,27.6922,27.6242,27.6318,8500.0
2012-09-11 10:00:00,36.59,36.59,36.48,36.52,20100.0,27.6318,27.6318,27.5487,27.5789,20100.0
2012-09-11 10:05:00,36.53,36.54,36.5,36.51,10200.0,27.5865,27.594,27.5638,27.5714,10200.0
2012-09-11 10:10:00,36.51,36.55,36.5,36.5,23900.0,27.5714,27.6016,27.5638,27.5638,23900.0
2012-09-11 10:15:00,36.5,36.57,36.5,36.53,18700.0,27.5638,27.6167,27.5638,27.5865,18700.0
2012-09-11 10:20:00,36.53,36.56,36.52,36.53,8500.0,27.5865,27.6091,27.5789,27.5865,8500.0
2012-09-11 10:25:00,36.52,36.52,36.5,36.5,17100.0,27.5789,27.5789,27.5638,27.5638,17100.0
2012-09-11 10:30:00,36.51,36.51,36.5,36.51,15100.0,27.5714,27.5714,27.5638,27.5714,15100.0
2012-09-11 10:35:00,36.5,36.51,36.48,36.48,43700.0,27.5638,27.5714,27.5487,27.5487,43700.0
2012-09-11 10:40:00,36.49,36.51,36.48,36.49,47100.0,27.5563,27.5714,27.5487,27.5563,47100.0
2012-09-11 10:45:00,36.5,36.52,36.49,36.51,19400.0,27.5638,27.5789,27.5563,27.5714,19400.0
2012-09-11 10:50:00,36.5,36.5,36.45,36.45,17500.0,27.5638,27.5638,27.5261,27.5261,17500.0
2012-09-11 10:55:00,36.47,36.5,36.47,36.48,20700.0,27.5412,27.5638,27.5412,27.5487,20700.0
2012-09-11 11:00:00,36.48,36.55,36.48,36.53,24100.0,27.5487,27.6016,27.5487,27.5865,24100.0
2012-09-11 11:05:00,36.53,36.55,36.5,36.53,29200.0,27.5865,27.6016,27.5638,27.5865,29200.0
2012-09-11 11:10:00,36.52,36.58,36.5,36.56,12600.0,27.5789,27.6242,27.5638,27.6091,12600.0
2012-09-11 11:15:00,36.56,36.56,36.52,36.54,6100.0,27.6091,27.6091,27.5789,27.594,6100.0
2012-09-11 11:20:00,36.54,36.6,36.53,36.58,23500.0,27.594,27.6394,27.5865,27.6242,23500.0
2012-09-11 11:25:00,36.58,36.62,36.58,36.62,13400.0,27.6242,27.6545,27.6242,27.6545,13400.0
2012-09-11 11:30:00,36.62,36.65,36.56,36.59,18600.0,27.6545,27.6771,27.6091,27.6318,18600.0
2012-09-11 11:35:00,36.59,36.63,36.59,36.61,8800.0,27.6318,27.662,27.6318,27.6469,8800.0
2012-09-11 11:40:00,36.62,36.62,36.57,36.57,10900.0,27.6545,27.6545,27.6167,27.6167,10900.0
2012-09-11 11:45:00,36.57,36.63,36.53,36.61,44300.0,27.6167,27.662,27.5865,27.6469,44300.0
2012-09-11 11:50:00,36.61,36.61,36.5,36.51,54400.0,27.6469,27.6469,27.5638,27.5714,54400.0
2012-09-11 11:55:00,36.5,36.52,36.49,36.5,42200.0,27.5638,27.5789,27.5563,27.5638,42200.0
2012-09-11 12:00:00,36.5,36.52,36.49,36.51,41200.0,27.5638,27.5789,27.5563,27.5714,41200.0
2012-09-11 12:05:00,36.51,36.51,36.5,36.51,6400.0,27.5714,27.5714,27.5638,27.5714,6400.0
2012-09-11 12:10:00,36.5,36.51,36.5,36.51,25300.0,27.5638,27.5714,27.5638,27.5714,25300.0
2012-09-11 12:15:00,36.5,36.51,36.5,36.5,4500.0,27.5638,27.5714,27.5638,27.5638,4500.0
2012-09-11 12:20:00,36.5,36.54,36.5,36.53,13000.0,27.5638,27.594,27.5638,27.5865,13000.0
2012-09-11 12:25:00,36.53,36.54,36.52,36.53,7000.0,27.5865,27.594,27.5789,27.5865,7000.0
2012-09-11 12:30:00,36.53,36.53,36.49,36.5,8400.0,27.5865,27.5865,27.5563,27.5638,8400.0
2012-09-11 12:35:00,36.5,36.52,36.5,36.52,6700.0,27.5638,27.5789,27.5638,27.5789,6700.0
2012-09-11 12:40:00,36.52,36.54,36.49,36.5,10000.0,27.5789,27.594,27.5563,27.5638,10000.0
2012-09-11 12:45:00,36.5,36.54,36.5,36.53,9500.0,27.5638,27.594,27.5638,27.5865,9500.0
2012-09-11 12:50:00,36.52,36.53,36.51,36.51,4200.0,27.5789,27.5865,27.5714,27.5714,4200.0
2012-09-11 12:55:00,36.51,36.54,36.5,36.53,10600.0,27.5714,27.594,27.5638,27.5865,10600.0
2012-09-11 13:00:00,36.53,36.54,36.51,36.52,5700.0,27.5865,27.594,27.5714,27.5789,5700.0
2012-09-11 13:05:00,36.52,36.53,36.5,36.52,8600.0,27.5789,27.5865,27.5638,27.5789,8600.0
2012-09-11 13:10:00,36.51,36.52,36.49,36.51,13100.0,27.5714,27.5789,27.5563,27.5714,13100.0
2012-09-11 13:15:00,36.51,36.53,36.5,36.52,10500.0,27.5714,27.5865,27.5638,27.5789,10500.0
2012-09-11 13:20:00,36.53,36.53,36.5,36.5,9500.0,27.5865,27.5865,27.5638,27.5638,9500.0
2012-09-11 13:25:00,36.5,36.53,36.5,36.5,10600.0,27.5638,27.5865,27.5638,27.5638,10600.0
2012-09-11 13:30:00,36.5,36.51,36.5,36.5,73200.0,27.5638,27.5714,27.5638,27.5638,73200.0
2012-09-11 13:35:00,36.5,36.51,36.44,36.44,39700.0,27.5638,27.5714,27.5185,27.5185,39700.0
2012-09-11 13:40:00,36.45,36.45,36.39,36.43,20300.0,27.5261,27.5261,27.4808,27.511,20300.0
2012-09-11 13:45:00,36.44,36.44,36.32,36.32,26400.0,27.5185,27.5185,27.4279,27.4279,26400.0
2012-09-11 13:50:00,36.33,36.37,36.29,36.3,17900.0,27.4355,27.4657,27.4052,27.4128,17900.0
2012-09-11 13:55:00,36.29,36.29,36.2,36.25,33300.0,27.4052,27.4052,27.3373,27.375,33300.0
2012-09-11 14:00:00,36.26,36.31,36.24,36.24,21400.0,27.3826,27.4204,27.3675,27.3675,21400.0
2012-09-11 14:05:00,36.23,36.23,36.21,36.21,9400.0,27.3599,27.3599,27.3448,27.3448,9400.0
2012-09-11 14:10:00,36.21,36.22,36.18,36.19,22800.0,27.3448,27.3524,27.3222,27.3297,22800.0
2012-09-11 14:15:00,36.19,36.2,36.14,36.14,19700.0,27.3297,27.3373,27.292,27.292,19700.0
2012-09-11 14:20:00,36.15,36.19,36.15,36.19,11500.0,27.2995,27.3297,27.2995,27.3297,11500.0
2012-09-11 14:25:00,36.19,36.19,36.15,36.15,32000.0,27.3297,27.3297,27.2995,27.2995,32000.0
2012-09-11 14:30:00,36.15,36.16,36.03,36.03,48400.0,27.2995,27.3071,27.2089,27.2089,48400.0
2012-09-11 14:35:00,36.03,36.05,35.92,35.94,54400.0,27.2089,27.224,27.1258,27.1409,54400.0
2012-09-11 14:40:00,35.94,35.98,35.88,35.91,64700.0,27.1409,27.1711,27.0956,27.1183,64700.0
2012-09-11 14:45:00,35.91,35.95,35.84,35.85,53700.0,27.1183,27.1485,27.0654,27.073,53700.0
2012-09-11 14:50:00,35.85,35.91,35.84,35.89,50100.0,27.073,27.1183,27.0654,27.1032,50100.0
2012-09-11 14:55:00,35.89,36.01,35.89,35.98,90600.0,27.1032,27.1938,27.1032,27.1711,90600.0
2012-09-11 15:00:00,35.98,36.0,35.9,35.91,36000.0,27.1711,27.1862,27.1107,27.1183,36000.0
2012-09-11 15:05:00,35.91,35.97,35.91,35.95,41600.0,27.1183,27.1636,27.1183,27.1485,41600.0
2012-09-11 15:10:00,35.95,36.0,35.95,36.0,29400.0,27.1485,27.1862,27.1485,27.1862,29400.0
2012-09-11 15:15:00,35.99,36.05,35.99,36.02,48600.0,27.1787,27.224,27.1787,27.2013,48600.0
2012-09-11 15:20:00,36.02,36.03,35.95,35.95,58200.0,27.2013,27.2089,27.1485,27.1485,58200.0
2012-09-11 15:25:00,35.95,35.95,35.91,35.94,54500.0,27.1485,27.1485,27.1183,27.1409,54500.0
2012-09-11 15:30:00,35.95,36.01,35.95,36.0,46200.0,27.1485,27.1938,27.1485,27.1862,46200.0
2012-09-11 15:35:00,36.0,36.0,35.98,36.0,50600.0,27.1862,27.1862,27.1711,27.1862,50600.0
2012-09-11 15:40:00,36.0,36.03,35.98,36.01,86100.0,27.1862,27.2089,27.1711,27.1938,86100.0
2012-09-11 15:45:00,36.01,36.01,35.96,36.0,66300.0,27.1938,27.1938,27.156,27.1862,66300.0
2012-09-11 15:50:00,36.0,36.0,35.95,35.97,72300.0,27.1862,27.1862,27.1485,27.1636,72300.0
2012-09-11 15:55:00,35.97,35.98,35.95,35.96,97300.0,27.1636,27.1711,27.1485,27.156,97300.0
2012-09-12 09:30:00,36.13,36.17,35.97,36.09,55000.0,27.2844,27.3146,27.1636,27.2542,55000.0
2012-09-12 09:35:00,36.09,36.1,35.96,36.01,70700.0,27.2542,27.2618,27.156,27.1938,70700.0
2012-09-12 09:40:00,36.03,36.07,35.98,36.01,49000.0,27.2089,27.2391,27.1711,27.1938,49000.0
2012-09-12 09:45:00,36.0,36.01,35.85,35.91,47900.0,27.1862,27.1938,27.073,27.1183,47900.0
2012-09-12 09:50:00,35.92,36.01,35.88,35.89,78600.0,27.1258,27.1938,27.0956,27.1032,78600.0
2012-09-12 09:55:00,35.89,35.89,35.79,35.85,34200.0,27.1032,27.1032,27.0277,27.073,34200.0
2012-09-12 10:00:00,35.85,35.91,35.82,35.86,42300.0,27.073,27.1183,27.0503,27.0805,42300.0
2012-09-12 10:05:00,35.84,35.86,35.76,35.76,45900.0,27.0654,27.0805,27.005,27.005,45900.0
2012-09-12 10:10:00,35.77,35.82,35.74,35.8,44800.0,27.0126,27.0503,26.9899,27.0352,44800.0
2012-09-12 10:15:00,35.79,35.8,35.73,35.75,22700.0,27.0277,27.0352,26.9823,26.9975,22700.0
2012-09-12 10:20:00,35.76,35.79,35.74,35.75,26500.0,27.005,27.0277,26.9899,26.9975,26500.0
2012-09-12 10:25:00,35.75,35.8,35.72,35.73,26000.0,26.9975,27.0352,26.9748,26.9823,26000.0
2012-09-12 10:30:00,35.72,35.73,35.54,35.57,38600.0,26.9748,26.9823,26.8389,26.8615,38600.0
2012-09-12 10:35:00,35.57,35.63,35.5,35.51,26700.0,26.8615,26.9068,26.8087,26.8162,26700.0
2012-09-12 10:40:00,35.51,35.55,35.49,35.51,20700.0,26.8162,26.8464,26.8011,26.8162,20700.0
2012-09-12 10:45:00,35.51,35.52,35.4,35.41,31600.0,26.8162,26.8238,26.7331,26.7407,31600.0
2012-09-12 10:50:00,35.41,35.47,35.41,35.45,29900.0,26.7407,26.786,26.7407,26.7709,29900.0
2012-09-12 10:55:00,35.45,35.47,35.42,35.45,25800.0,26.7709,26.786,26.7482,26.7709,25800.0
2012-09-12 11:00:00,35.45,35.5,35.41,35.43,40900.0,26.7709,26.8087,26.7407,26.7558,40900.0
2012-09-12 11:05:00,35.43,35.47,35.41,35.47,19400.0,26.7558,26.786,26.7407,26.786,19400.0
2012-09-12 11:10:00,35.48,35.48,35.38,35.38,24400.0,26.7936,26.7936,26.718,26.718,24400.0
2012-09-12 11:15:00,35.38,35.39,35.32,35.33,37400.0,26.718,26.7256,26.6727,26.6803,37400.0
2012-09-12 11:20:00,35.33,35.37,35.33,35.35,38500.0,26.6803,26.7105,26.6803,26.6954,38500.0
2012-09-12 11:25:00,35.36,35.39,35.35,35.37,27500.0,26.7029,26.7256,26.6954,26.7105,27500.0
2012-09-12 11:30:00,35.37,35.4,35.35,35.35,21100.0,26.7105,26.7331,26.6954,26.6954,21100.0
2012-09-12 11:35:00,35.35,35.37,35.33,35.33,14100.0,26.6954,26.7105,26.6803,26.6803,14100.0
2012-09-12 11:40:00,35.33,35.37,35.33,35.35,26100.0,26.6803,26.7105,26.6803,26.6954,26100.0
2012-09-12 11:45:00,35.35,35.37,35.32,35.36,19300.0,26.6954,26.7105,26.6727,26.7029,19300.0
2012-09-12 11:50:00,35.36,35.37,35.27,35.27,20100.0,26.7029,26.7105,26.635,26.635,20100.0
2012-09-12 11:55:00,35.27,35.38,35.26,35.34,27100.0,26.635,26.718,26.6274,26.6878,27100.0
2012-09-12 12:00:00,35.34,35.38,35.29,35.29,20300.0,26.6878,26.718,26.6501,26.6501,20300.0
2012-09-12 12:05:00,35.3,35.3,35.26,35.26,13900.0,26.6576,26.6576,26.6274,26.6274,13900.0
2012-09-12 12:10:00,35.26,35.32,35.25,35.25,15200.0,26.6274,26.6727,26.6199,26.6199,15200.0
2012-09-12 12:15:00,35.26,35.33,35.25,35.29,19400.0,26.6274,26.6803,26.6199,26.6501,19400.0
2012-09-12 12:20:00,35.3,35.33,35.26,35.31,10700.0,26.6576,26.6803,26.6274,26.6652,10700.0
2012-09-12 12:25:00,35.31,35.36,35.3,35.34,17600.0,26.6652,26.7029,26.6576,26.6878,17600.0
2012-09-12 12:30:00,35.34,35.34,35.27,35.27,13600.0,26.6878,26.6878,26.635,26.635,13600.0
2012-09-12 12:35:00,35.27,35.28,35.26,35.26,18100.0,26.635,26.6425,26.6274,26.6274,18100.0
2012-09-12 12:40:00,35.26,35.27,35.21,35.22,24700.0,26.6274,26.635,26.5897,26.5972,24700.0
2012-09-12 12:45:00,35.22,35.24,35.21,35.23,27300.0,26.5972,26.6123,26.5897,26.6048,27300.0
2012-09-12 12:50:00,35.2,35.21,35.18,35.18,23100.0,26.5821,26.5897,26.567,26.567,23100.0
2012-09-12 12:55:00,35.18,35.19,35.15,35.16,37900.0,26.567,26.5746,26.5443,26.5519,37900.0
2012-09-12 13:00:00,35.16,35.17,35.14,35.14,39300.0,26.5519,26.5595,26.5368,26.5368,39300.0
2012-09-12 13:05:00,35.14,35.17,35.13,35.15,48800.0,26.5368,26.5595,26.5292,26.5443,48800.0
2012-09-12 13:10:00,35.15,35.16,35.13,35.14,30900.0,26.5443,26.5519,26.5292,26.5368,30900.0
2012-09-12 13:15:00,35.15,35.16,35.13,35.14,26500.0,26.5443,26.5519,26.5292,26.5368,26500.0
2012-09-12 13:20:00,35.13,35.17,35.13,35.13,35500.0,26.5292,26.5595,26.5292,26.5292,35500.0
2012-09-12 13:25:00,35.13,35.15,35.13,35.14,29000.0,26.5292,26.5443,26.5292,26.5368,29000.0
2012-09-12 13:30:00,35.14,35.21,35.13,35.18,60600.0,26.5368,26.5897,26.5292,26.567,60600.0
2012-09-12 13:35:00,35.19,35.19,35.13,35.13,30700.0,26.5746,26.5746,26.5292,26.5292,30700.0
2012-09-12 13:40:00,35.14,35.15,35.1,35.11,44700.0,26.5368,26.5443,26.5066,26.5141,44700.0
2012-09-12 13:45:00,35.11,35.17,35.11,35.13,21400.0,26.5141,26.5595,26.5141,26.5292,21400.0
2012-09-12 13:50:00,35.13,35.13,35.1,35.11,20400.0,26.5292,26.5292,26.5066,26.5141,20400.0
2012-09-12 13:55:00,35.11,38.61,35.11,38.61,2796500.0,26.5141,29.1572,26.5141,29.1572,2796500.0
2012-09-12 14:00:00,38.0,38.44,37.62,37.72,687300.0,28.6966,29.0289,28.4096,28.4851,687300.0
2012-09-12 14:05:00,37.72,38.39,37.29,38.39,1492000.0,28.4851,28.9911,28.1604,28.9911,1492000.0
2012-09-12 14:10:00,38.37,38.79,38.23,38.61,1058900.0,28.976,29.2932,28.8703,29.1572,1058900.0
2012-09-12 14:15:00,38.61,38.75,38.06,38.11,497100.0,29.1572,29.263,28.7419,28.7797,497100.0
2012-09-12 14:20:00,38.12,38.15,37.71,37.8,433800.0,28.7872,28.8099,28.4776,28.5456,433800.0
2012-09-12 14:25:00,37.81,37.99,37.66,37.78,190200.0,28.5531,28.689,28.4398,28.5305,190200.0
2012-09-12 14:30:00,37.8,37.94,37.52,37.53,240400.0,28.5456,28.6513,28.3341,28.3417,240400.0
2012-09-12 14:35:00,37.53,37.68,37.36,37.37,221000.0,28.3417,28.4549,28.2133,28.2208,221000.0
2012-09-12 14:40:00,37.37,37.43,37.15,37.3,404500.0,28.2208,28.2661,28.0547,28.168,404500.0
2012-09-12 14:45:00,37.29,37.33,37.05,37.23,212500.0,28.1604,28.1906,27.9792,28.1151,212500.0
2012-09-12 14:50:00,37.23,37.41,37.07,37.12,233000.0,28.1151,28.251,27.9943,28.032,233000.0
2012-09-12 14:55:00,37.12,37.19,36.98,37.05,149500.0,28.032,28.0849,27.9263,27.9792,149500.0
2012-09-12 15:00:00,37.05,37.3,37.01,37.22,120700.0,27.9792,28.168,27.949,28.1076,120700.0
2012-09-12 15:05:00,37.21,37.44,37.21,37.41,119100.0,28.1,28.2737,28.1,28.251,119100.0
2012-09-12 15:10:00,37.41,37.54,37.3,37.33,150400.0,28.251,28.3492,28.168,28.1906,150400.0
2012-09-12 15:15:00,37.35,37.52,37.27,37.46,114800.0,28.2057,28.3341,28.1453,28.2888,114800.0
2012-09-12 15:20:00,37.47,37.73,37.47,37.69,122300.0,28.2964,28.4927,28.2964,28.4625,122300.0
2012-09-12 15:25:00,37.7,38.09,37.67,38.02,157000.0,28.47,28.7646,28.4474,28.7117,157000.0
2012-09-12 15:30:00,38.03,38.08,37.72,37.79,172600.0,28.7192,28.757,28.4851,28.538,172600.0
2012-09-12 15:35:00,37.77,37.79,37.55,37.58,111700.0,28.5229,28.538,28.3568,28.3794,111700.0
2012-09-12 15:40:00,37.58,37.69,37.52,37.52,121500.0,28.3794,28.4625,28.3341,28.3341,121500.0
2012-09-12 15:45:00,37.52,37.62,37.44,37.62,125600.0,28.3341,28.4096,28.2737,28.4096,125600.0
2012-09-12 15:50:00,37.62,37.86,37.62,37.84,336800.0,28.4096,28.5909,28.4096,28.5758,336800.0
2012-09-12 15:55:00,37.84,37.92,37.77,37.91,433700.0,28.5758,28.6362,28.5229,28.6286,433700.0
2012-09-13 09:30:00,38.06,38.37,37.97,38.15,225800.0,28.7419,28.976,28.6739,28.8099,225800.0
2012-09-13 09:35:00,38.14,38.71,38.09,38.69,203700.0,28.8023,29.2328,28.7646,29.2177,203700.0
2012-09-13 09:40:00,38.68,38.69,38.27,38.31,172500.0,29.2101,29.2177,28.9005,28.9307,172500.0
2012-09-13 09:45:00,38.31,38.96,38.27,38.85,241800.0,28.9307,29.4216,28.9005,29.3385,241800.0
2012-09-13 09:50:00,38.84,38.95,38.33,38.42,176700.0,29.3309,29.414,28.9458,29.0138,176700.0
2012-09-13 09:55:00,38.44,38.79,38.44,38.65,149300.0,29.0289,29.2932,29.0289,29.1875,149300.0
2012-09-13 10:00:00,38.67,38.76,38.53,38.73,101400.0,29.2026,29.2705,29.0968,29.2479,101400.0
2012-09-13 10:05:00,38.74,38.76,38.53,38.61,71600.0,29.2554,29.2705,29.0968,29.1572,71600.0
2012-09-13 10:10:00,38.6,38.65,38.38,38.45,79600.0,29.1497,29.1875,28.9836,29.0364,79600.0
2012-09-13 10:15:00,38.44,38.6,38.25,38.31,85000.0,29.0289,29.1497,28.8854,28.9307,85000.0
2012-09-13 10:20:00,38.31,38.38,38.2,38.2,57600.0,28.9307,28.9836,28.8476,28.8476,57600.0
2012-09-13 10:25:00,38.2,38.3,38.1,38.25,86200.0,28.8476,28.9231,28.7721,28.8854,86200.0
2012-09-13 10:30:00,38.25,38.37,38.01,38.05,71200.0,28.8854,28.976,28.7041,28.7344,71200.0
2012-09-13 10:35:00,38.02,38.08,37.78,37.86,113000.0,28.7117,28.757,28.5305,28.5909,113000.0
2012-09-13 10:40:00,37.85,37.94,37.73,37.89,131700.0,28.5833,28.6513,28.4927,28.6135,131700.0
2012-09-13 10:45:00,37.89,37.9,37.66,37.7,70900.0,28.6135,28.6211,28.4398,28.47,70900.0
2012-09-13 10:50:00,37.7,37.79,37.6,37.79,50200.0,28.47,28.538,28.3945,28.538,50200.0
2012-09-13 10:55:00,37.79,37.84,37.75,37.78,47400.0,28.538,28.5758,28.5078,28.5305,47400.0
2012-09-13 11:00:00,37.78,37.98,37.78,37.98,66400.0,28.5305,28.6815,28.5305,28.6815,66400.0
2012-09-13 11:05:00,37.98,38.02,37.88,37.91,62400.0,28.6815,28.7117,28.606,28.6286,62400.0
2012-09-13 11:10:00,37.91,37.99,37.84,37.94,46700.0,28.6286,28.689,28.5758,28.6513,46700.0
2012-09-13 11:15:00,37.93,37.93,37.8,37.91,37600.0,28.6437,28.6437,28.5456,28.6286,37600.0
2012-09-13 11:20:00,37.91,37.99,37.81,37.88,33700.0,28.6286,28.689,28.5531,28.606,33700.0
2012-09-13 11:25:00,37.89,37.93,37.83,37.88,24300.0,28.6135,28.6437,28.5682,28.606,24300.0
2012-09-13 11:30:00,37.89,37.9,37.76,37.8,35500.0,28.6135,28.6211,28.5154,28.5456,35500.0
2012-09-13 11:35:00,37.8,37.8,37.56,37.58,63600.0,28.5456,28.5456,28.3643,28.3794,63600.0
2012-09-13 11:40:00,37.57,37.69,37.57,37.69,17400.0,28.3719,28.4625,28.3719,28.4625,17400.0
2012-09-13 11:45:00,37.69,37.74,37.6,37.61,22000.0,28.4625,28.5002,28.3945,28.4021,22000.0
2012-09-13 11:50:00,37.61,37.61,37.46,37.51,41500.0,28.4021,28.4021,28.2888,28.3266,41500.0
2012-09-13 11:55:00,37.5,37.53,37.42,37.47,34200.0,28.319,28.3417,28.2586,28.2964,34200.0
2012-09-13 12:00:00,37.47,37.64,37.44,37.64,25400.0,28.2964,28.4247,28.2737,28.4247,25400.0
2012-09-13 12:05:00,37.65,37.77,37.64,37.75,26900.0,28.4323,28.5229,28.4247,28.5078,26900.0
2012-09-13 12:10:00,37.75,37.76,37.7,37.7,23600.0,28.5078,28.5154,28.47,28.47,23600.0
2012-09-13 12:15:00,37.7,37.88,37.65,37.81,32200.0,28.47,28.606,28.4323,28.5531,32200.0
2012-09-13 12:20:00,37.83,37.85,37.74,37.74,12300.0,28.5682,28.5833,28.5002,28.5002,12300.0
2012-09-13 12:25:00,37.74,37.76,37.65,37.73,20200.0,28.5002,28.5154,28.4323,28.4927,20200.0
2012-09-13 12:30:00,37.73,38.1,37.73,38.02,54500.0,28.4927,28.7721,28.4927,28.7117,54500.0
2012-09-13 12:35:00,38.02,38.1,38.01,38.1,84700.0,28.7117,28.7721,28.7041,28.7721,84700.0
2012-09-13 12:40:00,38.08,38.19,38.04,38.09,53100.0,28.757,28.8401,28.7268,28.7646,53100.0
2012-09-13 12:45:00,38.09,38.22,38.09,38.21,19400.0,28.7646,28.8627,28.7646,28.8552,19400.0
2012-09-13 12:50:00,38.21,38.25,38.18,38.2,29100.0,28.8552,28.8854,28.8325,28.8476,29100.0
2012-09-13 12:55:00,38.17,38.25,38.17,38.2,15400.0,28.825,28.8854,28.825,28.8476,15400.0
2012-09-13 13:00:00,38.22,38.35,38.22,38.3,65500.0,28.8627,28.9609,28.8627,28.9231,65500.0
2012-09-13 13:05:00,38.32,38.41,38.29,38.34,74300.0,28.9382,29.0062,28.9156,28.9534,74300.0
2012-09-13 13:10:00,38.35,38.37,38.24,38.27,35200.0,28.9609,28.976,28.8778,28.9005,35200.0
2012-09-13 13:15:00,38.27,38.32,38.23,38.28,25100.0,28.9005,28.9382,28.8703,28.908,25100.0
2012-09-13 13:20:00,38.28,38.44,38.27,38.41,23300.0,28.908,29.0289,28.9005,29.0062,23300.0
2012-09-13 13:25:00,38.42,38.57,38.39,38.53,36800.0,29.0138,29.127,28.9911,29.0968,36800.0
2012-09-13 13:30:00,38.55,38.63,38.54,38.59,20500.0,29.1119,29.1724,29.1044,29.1421,20500.0
2012-09-13 13:35:00,38.59,38.59,38.46,38.51,38600.0,29.1421,29.1421,29.044,29.0817,38600.0
2012-09-13 13:40:00,38.52,38.53,38.47,38.5,36300.0,29.0893,29.0968,29.0515,29.0742,36300.0
2012-09-13 13:45:00,38.49,38.5,38.48,38.48,33600.0,29.0666,29.0742,29.0591,29.0591,33600.0
2012-09-13 13:50:00,38.48,38.5,38.38,38.4,34800.0,29.0591,29.0742,28.9836,28.9987,34800.0
2012-09-13 13:55:00,38.41,38.44,38.38,38.38,9100.0,29.0062,29.0289,28.9836,28.9836,9100.0
2012-09-13 14:00:00,38.38,38.49,38.36,38.48,27500.0,28.9836,29.0666,28.9685,29.0591,27500.0
2012-09-13 14:05:00,38.49,38.5,38.46,38.46,21700.0,29.0666,29.0742,29.044,29.044,21700.0
2012-09-13 14:10:00,38.47,38.5,38.46,38.48,30600.0,29.0515,29.0742,29.044,29.0591,30600.0
2012-09-13 14:15:00,38.48,38.54,38.41,38.52,39300.0,29.0591,29.1044,29.0062,29.0893,39300.0
2012-09-13 14:20:00,38.54,38.59,38.47,38.59,49300.0,29.1044,29.1421,29.0515,29.1421,49300.0
2012-09-13 14:25:00,38.6,38.78,38.6,38.69,64400.0,29.1497,29.2856,29.1497,29.2177,64400.0
2012-09-13 14:30:00,38.69,38.75,38.69,38.7,44900.0,29.2177,29.263,29.2177,29.2252,44900.0
2012-09-13 14:35:00,38.69,38.77,38.69,38.69,51800.0,29.2177,29.2781,29.2177,29.2177,51800.0
2012-09-13 14:40:00,38.69,38.75,38.69,38.72,26600.0,29.2177,29.263,29.2177,29.2403,26600.0
2012-09-13 14:45:00,38.75,38.81,38.69,38.73,42200.0,29.263,29.3083,29.2177,29.2479,42200.0
2012-09-13 14:50:00,38.73,38.73,38.58,38.59,31800.0,29.2479,29.2479,29.1346,29.1421,31800.0
2012-09-13 14:55:00,38.59,38.59,38.53,38.58,34400.0,29.1421,29.1421,29.0968,29.1346,34400.0
2012-09-13 15:00:00,38.57,38.65,38.56,38.58,34800.0,29.127,29.1875,29.1195,29.1346,34800.0
2012-09-13 15:05:00,38.58,38.62,38.46,38.49,38200.0,29.1346,29.1648,29.044,29.0666,38200.0
2012-09-13 15:10:00,38.5,38.59,38.49,38.57,26400.0,29.0742,29.1421,29.0666,29.127,26400.0
2012-09-13 15:15:00,38.57,38.57,38.46,38.48,24500.0,29.127,29.127,29.044,29.0591,24500.0
2012-09-13 15:20:00,38.48,38.51,38.41,38.45,45600.0,29.0591,29.0817,29.0062,29.0364,45600.0
2012-09-13 15:25:00,38.46,38.51,38.45,38.49,28800.0,29.044,29.0817,29.0364,29.0666,28800.0
2012-09-13 15:30:00,38.48,38.51,38.47,38.49,69300.0,29.0591,29.0817,29.0515,29.0666,69300.0
2012-09-13 15:35:00,38.5,38.51,38.46,38.5,51100.0,29.0742,29.0817,29.044,29.0742,51100.0
2012-09-13 15:40:00,38.51,38.52,38.46,38.46,94700.0,29.0817,29.0893,29.044,29.044,94700.0
2012-09-13 15:45:00,38.48,38.59,38.47,38.58,48700.0,29.0591,29.1421,29.0515,29.1346,48700.0
2012-09-13 15:50:00,38.58,38.61,38.53,38.54,65100.0,29.1346,29.1572,29.0968,29.1044,65100.0
2012-09-13 15:55:00,38.53,38.55,38.42,38.55,132900.0,29.0968,29.1119,29.0138,29.1119,132900.0
2012-09-14 09:30:00,38.69,39.23,38.56,39.08,64500.0,29.2177,29.6255,29.1195,29.5122,64500.0
2012-09-14 09:35:00,39.11,39.18,38.85,38.86,33800.0,29.5348,29.5877,29.3385,29.346,33800.0
2012-09-14 09:40:00,38.89,39.2,38.89,39.19,82000.0,29.3687,29.6028,29.3687,29.5953,82000.0
2012-09-14 09:45:00,39.18,39.32,39.09,39.18,30900.0,29.5877,29.6934,29.5197,29.5877,30900.0
2012-09-14 09:50:00,39.17,39.2,39.02,39.09,37200.0,29.5801,29.6028,29.4669,29.5197,37200.0
2012-09-14 09:55:00,39.12,39.16,38.96,38.98,41200.0,29.5424,29.5726,29.4216,29.4367,41200.0
2012-09-14 10:00:00,39.0,39.05,38.96,38.98,35000.0,29.4518,29.4895,29.4216,29.4367,35000.0
2012-09-14 10:05:00,38.99,38.99,38.9,38.93,50400.0,29.4442,29.4442,29.3762,29.3989,50400.0
2012-09-14 10:10:00,38.94,39.15,38.92,39.06,33700.0,29.4065,29.565,29.3914,29.4971,33700.0
2012-09-14 10:15:00,39.07,39.23,39.07,39.23,21100.0,29.5046,29.6255,29.5046,29.6255,21100.0
2012-09-14 10:20:00,39.22,39.32,39.21,39.3,25000.0,29.6179,29.6934,29.6104,29.6783,25000.0
2012-09-14 10:25:00,39.28,39.38,39.23,39.36,39300.0,29.6632,29.7387,29.6255,29.7236,39300.0
2012-09-14 10:30:00,39.37,39.38,39.33,39.37,34000.0,29.7312,29.7387,29.701,29.7312,34000.0
2012-09-14 10:35:00,39.37,39.45,39.35,39.45,32900.0,29.7312,29.7916,29.7161,29.7916,32900.0
2012-09-14 10:40:00,39.45,39.47,39.38,39.39,26100.0,29.7916,29.8067,29.7387,29.7463,26100.0
2012-09-14 10:45:00,39.37,39.43,39.37,39.39,16800.0,29.7312,29.7765,29.7312,29.7463,16800.0
2012-09-14 10:50:00,39.42,39.43,39.33,39.35,20500.0,29.7689,29.7765,29.701,29.7161,20500.0
2012-09-14 10:55:00,39.35,39.38,39.27,39.32,54100.0,29.7161,29.7387,29.6557,29.6934,54100.0
2012-09-14 11:00:00,39.32,39.43,39.32,39.42,25300.0,29.6934,29.7765,29.6934,29.7689,25300.0
2012-09-14 11:05:00,39.43,39.53,39.42,39.52,48200.0,29.7765,29.852,29.7689,29.8445,48200.0
2012-09-14 11:10:00,39.52,39.61,39.49,39.5,34000.0,29.8445,29.9124,29.8218,29.8294,34000.0
2012-09-14 11:15:00,39.5,39.5,39.41,39.43,15000.0,29.8294,29.8294,29.7614,29.7765,15000.0
2012-09-14 11:20:00,39.43,39.63,39.42,39.59,14600.0,29.7765,29.9275,29.7689,29.8973,14600.0
2012-09-14 11:25:00,39.59,39.64,39.52,39.52,19500.0,29.8973,29.9351,29.8445,29.8445,19500.0
2012-09-14 11:30:00,39.52,39.6,39.51,39.52,24600.0,29.8445,29.9049,29.8369,29.8445,24600.0
2012-09-14 11:35:00,39.52,39.6,39.45,39.45,25900.0,29.8445,29.9049,29.7916,29.7916,25900.0
2012-09-14 11:40:00,39.47,39.48,39.43,39.44,10700.0,29.8067,29.8143,29.7765,29.784,10700.0
2012-09-14 11:45:00,39.45,39.51,39.43,39.44,21600.0,29.7916,29.8369,29.7765,29.784,21600.0
2012-09-14 11:50:00,39.44,39.54,39.43,39.47,39500.0,29.784,29.8596,29.7765,29.8067,39500.0
2012-09-14 11:55:00,39.47,39.53,39.44,39.51,31000.0,29.8067,29.852,29.784,29.8369,31000.0
2012-09-14 12:00:00,39.51,39.6,39.5,39.59,12000.0,29.8369,29.9049,29.8294,29.8973,12000.0
2012-09-14 12:05:00,39.58,39.63,39.54,39.57,15900.0,29.8898,29.9275,29.8596,29.8822,15900.0
2012-09-14 12:10:00,39.56,39.62,39.56,39.59,9900.0,29.8747,29.92,29.8747,29.8973,9900.0
2012-09-14 12:15:00,39.59,39.65,39.58,39.6,48300.0,29.8973,29.9426,29.8898,29.9049,48300.0
2012-09-14 12:20:00,39.59,39.6,39.58,39.6,4800.0,29.8973,29.9049,29.8898,29.9049,4800.0
2012-09-14 12:25:00,39.59,39.6,39.47,39.48,22700.0,29.8973,29.9049,29.8067,29.8143,22700.0
2012-09-14 12:30:00,39.49,39.55,39.43,39.44,48600.0,29.8218,29.8671,29.7765,29.784,48600.0
2012-09-14 12:35:00,39.44,39.48,39.41,39.41,44300.0,29.784,29.8143,29.7614,29.7614,44300.0
2012-09-14 12:40:00,39.42,39.42,39.38,39.38,5000.0,29.7689,29.7689,29.7387,29.7387,5000.0
2012-09-14 12:45:00,39.38,39.44,39.37,39.44,8100.0,29.7387,29.784,29.7312,29.784,8100.0
2012-09-14 12:50:00,39.45,39.47,39.43,39.47,8300.0,29.7916,29.8067,29.7765,29.8067,8300.0
2012-09-14 12:55:00,39.47,39.5,39.34,39.36,29100.0,29.8067,29.8294,29.7085,29.7236,29100.0
2012-09-14 13:00:00,39.36,39.44,39.3,39.32,41400.0,29.7236,29.784,29.6783,29.6934,41400.0
2012-09-14 13:05:00,39.33,39.33,39.27,39.31,21000.0,29.701,29.701,29.6557,29.6859,21000.0
2012-09-14 13:10:00,39.31,39.36,39.29,39.35,23000.0,29.6859,29.7236,29.6708,29.7161,23000.0
2012-09-14 13:15:00,39.34,39.34,39.25,39.26,47000.0,29.7085,29.7085,29.6406,29.6481,47000.0
2012-09-14 13:20:00,39.27,39.32,39.26,39.3,15200.0,29.6557,29.6934,29.6481,29.6783,15200.0
2012-09-14 13:25:00,39.28,39.28,39.22,39.23,15100.0,29.6632,29.6632,29.6179,29.6255,15100.0
2012-09-14 13:30:00,39.22,39.29,39.19,39.25,30600.0,29.6179,29.6708,29.5953,29.6406,30600.0
2012-09-14 13:35:00,39.24,39.24,39.18,39.18,20300.0,29.633,29.633,29.5877,29.5877,20300.0
2012-09-14 13:40:00,39.18,39.21,39.14,39.21,15400.0,29.5877,29.6104,29.5575,29.6104,15400.0
2012-09-14 13:45:00,39.22,39.3,39.21,39.3,16500.0,29.6179,29.6783,29.6104,29.6783,16500.0
2012-09-14 13:50:00,39.3,39.35,39.3,39.33,10400.0,29.6783,29.7161,29.6783,29.701,10400.0
2012-09-14 13:55:00,39.34,39.38,39.26,39.28,27100.0,29.7085,29.7387,29.6481,29.6632,27100.0
2012-09-14 14:00:00,39.29,39.33,39.29,39.32,13500.0,29.6708,29.701,29.6708,29.6934,13500.0
2012-09-14 14:05:00,39.33,39.36,39.31,39.34,12900.0,29.701,29.7236,29.6859,29.7085,12900.0
2012-09-14 14:10:00,39.32,39.38,39.3,39.3,10500.0,29.6934,29.7387,29.6783,29.6783,10500.0
2012-09-14 14:15:00,39.31,39.33,39.26,39.33,17600.0,29.6859,29.701,29.6481,29.701,17600.0
2012-09-14 14:20:00,39.33,39.39,39.33,39.37,7200.0,29.701,29.7463,29.701,29.7312,7200.0
2012-09-14 14:25:00,39.37,39.4,39.32,39.34,12800.0,29.7312,29.7538,29.6934,29.7085,12800.0
2012-09-14 14:30:00,39.34,39.39,39.33,39.35,17000.0,29.7085,29.7463,29.701,29.7161,17000.0
2012-09-14 14:35:00,39.34,39.36,39.3,39.31,6800.0,29.7085,29.7236,29.6783,29.6859,6800.0
2012-09-14 14:40:00,39.3,39.34,39.3,39.32,6500.0,29.6783,29.7085,29.6783,29.6934,6500.0
2012-09-14 14:45:00,39.33,39.38,39.33,39.37,9700.0,29.701,29.7387,29.701,29.7312,9700.0
2012-09-14 14:50:00,39.37,39.38,39.3,39.34,13700.0,29.7312,29.7387,29.6783,29.7085,13700.0
2012-09-14 14:55:00,39.35,39.44,39.35,39.41,21900.0,29.7161,29.784,29.7161,29.7614,21900.0
2012-09-14 15:00:00,39.42,39.43,39.35,39.35,10100.0,29.7689,29.7765,29.7161,29.7161,10100.0
2012-09-14 15:05:00,39.35,39.39,39.33,39.36,22400.0,29.7161,29.7463,29.701,29.7236,22400.0
2012-09-14 15:10:00,39.35,39.37,39.29,39.34,19200.0,29.7161,29.7312,29.6708,29.7085,19200.0
2012-09-14 15:15:00,39.34,39.35,39.26,39.3,30900.0,29.7085,29.7161,29.6481,29.6783,30900.0
2012-09-14 15:20:00,39.31,39.32,39.2,39.22,27100.0,29.6859,29.6934,29.6028,29.6179,27100.0
2012-09-14 15:25:00,39.22,39.32,39.22,39.3,24900.0,29.6179,29.6934,29.6179,29.6783,24900.0
2012-09-14 15:30:00,39.31,39.33,39.23,39.3,45000.0,29.6859,29.701,29.6255,29.6783,45000.0
2012-09-14 15:35:00,39.3,39.38,39.27,39.27,40400.0,29.6783,29.7387,29.6557,29.6557,40400.0
2012-09-14 15:40:00,39.28,39.33,39.25,39.31,31600.0,29.6632,29.701,29.6406,29.6859,31600.0
2012-09-14 15:45:00,39.31,39.33,39.26,39.29,72300.0,29.6859,29.701,29.6481,29.6708,72300.0
2012-09-14 15:50:00,39.29,39.33,39.28,39.32,65200.0,29.6708,29.701,29.6632,29.6934,65200.0
2012-09-14 15:55:00,39.32,39.36,39.29,39.35,81300.0,29.6934,29.7236,29.6708,29.7161,81300.0
2012-09-17 09:30:00,39.09,39.14,38.87,38.98,42800.0,29.5197,29.5575,29.3536,29.4367,42800.0
2012-09-17 09:35:00,38.97,39.24,38.74,38.9,57100.0,29.4291,29.633,29.2554,29.3762,57100.0
2012-09-17 09:40:00,38.88,39.07,38.88,38.93,17400.0,29.3611,29.5046,29.3611,29.3989,17400.0
2012-09-17 09:45:00,38.93,39.01,38.82,38.82,25200.0,29.3989,29.4593,29.3158,29.3158,25200.0
2012-09-17 09:50:00,38.82,38.84,38.73,38.73,40600.0,29.3158,29.3309,29.2479,29.2479,40600.0
2012-09-17 09:55:00,38.75,38.77,38.63,38.77,48100.0,29.263,29.2781,29.1724,29.2781,48100.0
2012-09-17 10:00:00,38.76,38.88,38.75,38.75,33400.0,29.2705,29.3611,29.263,29.263,33400.0
2012-09-17 10:05:00,38.75,38.76,38.66,38.66,22400.0,29.263,29.2705,29.195,29.195,22400.0
2012-09-17 10:10:00,38.7,38.7,38.53,38.53,30000.0,29.2252,29.2252,29.0968,29.0968,30000.0
2012-09-17 10:15:00,38.54,38.58,38.36,38.43,44200.0,29.1044,29.1346,28.9685,29.0213,44200.0
2012-09-17 10:20:00,38.41,38.56,38.37,38.54,24900.0,29.0062,29.1195,28.976,29.1044,24900.0
2012-09-17 10:25:00,38.56,38.58,38.48,38.49,7200.0,29.1195,29.1346,29.0591,29.0666,7200.0
2012-09-17 10:30:00,38.48,38.53,38.4,38.4,14200.0,29.0591,29.0968,28.9987,28.9987,14200.0
2012-09-17 10:35:00,38.39,38.39,38.13,38.17,52200.0,28.9911,28.9911,28.7948,28.825,52200.0
2012-09-17 10:40:00,38.18,38.29,38.15,38.29,14800.0,28.8325,28.9156,28.8099,28.9156,14800.0
2012-09-17 10:45:00,38.29,38.31,38.25,38.31,11100.0,28.9156,28.9307,28.8854,28.9307,11100.0
2012-09-17 10:50:00,38.3,38.3,38.18,38.2,13300.0,28.9231,28.9231,28.8325,28.8476,13300.0
2012-09-17 10:55:00,38.2,38.23,38.15,38.16,15500.0,28.8476,28.8703,28.8099,28.8174,15500.0
2012-09-17 11:00:00,38.17,38.21,38.05,38.14,47000.0,28.825,28.8552,28.7344,28.8023,47000.0
2012-09-17 11:05:00,38.15,38.15,38.08,38.14,24900.0,28.8099,28.8099,28.757,28.8023,24900.0
2012-09-17 11:10:00,38.13,38.15,38.06,38.07,15300.0,28.7948,28.8099,28.7419,28.7495,15300.0
2012-09-17 11:15:00,38.06,38.07,37.95,37.95,33300.0,28.7419,28.7495,28.6588,28.6588,33300.0
2012-09-17 11:20:00,37.95,38.02,37.91,38.0,28100.0,28.6588,28.7117,28.6286,28.6966,28100.0
2012-09-17 11:25:00,38.01,38.01,37.95,37.98,12400.0,28.7041,28.7041,28.6588,28.6815,12400.0
2012-09-17 11:30:00,37.98,38.16,37.97,38.15,34500.0,28.6815,28.8174,28.6739,28.8099,34500.0
2012-09-17 11:35:00,38.15,38.21,38.15,38.2,35400.0,28.8099,28.8552,28.8099,28.8476,35400.0
2012-09-17 11:40:00,38.2,38.31,38.19,38.3,40500.0,28.8476,28.9307,28.8401,28.9231,40500.0
2012-09-17 11:45:00,38.28,38.3,38.26,38.26,7900.0,28.908,28.9231,28.8929,28.8929,7900.0
2012-09-17 11:50:00,38.26,38.36,38.26,38.29,9000.0,28.8929,28.9685,28.8929,28.9156,9000.0
2012-09-17 11:55:00,38.27,38.35,38.27,38.34,9800.0,28.9005,28.9609,28.9005,28.9534,9800.0
2012-09-17 12:00:00,38.32,38.37,38.3,38.36,6100.0,28.9382,28.976,28.9231,28.9685,6100.0
2012-09-17 12:05:00,38.37,38.37,38.33,38.36,6000.0,28.976,28.976,28.9458,28.9685,6000.0
2012-09-17 12:10:00,38.36,38.4,38.35,38.38,12000.0,28.9685,28.9987,28.9609,28.9836,12000.0
2012-09-17 12:15:00,38.39,38.47,38.38,38.42,14400.0,28.9911,29.0515,28.9836,29.0138,14400.0
2012-09-17 12:20:00,38.42,38.5,38.42,38.49,6800.0,29.0138,29.0742,29.0138,29.0666,6800.0
2012-09-17 12:25:00,38.5,38.54,38.48,38.51,12500.0,29.0742,29.1044,29.0591,29.0817,12500.0
2012-09-17 12:30:00,38.52,38.61,38.51,38.59,37700.0,29.0893,29.1572,29.0817,29.1421,37700.0
2012-09-17 12:35:00,38.59,38.62,38.59,38.61,8000.0,29.1421,29.1648,29.1421,29.1572,8000.0
2012-09-17 12:40:00,38.61,38.66,38.61,38.65,9300.0,29.1572,29.195,29.1572,29.1875,9300.0
2012-09-17 12:45:00,38.64,38.65,38.56,38.63,40900.0,29.1799,29.1875,29.1195,29.1724,40900.0
2012-09-17 12:50:00,38.64,38.64,38.58,38.59,28500.0,29.1799,29.1799,29.1346,29.1421,28500.0
2012-09-17 12:55:00,38.57,38.62,38.56,38.61,16600.0,29.127,29.1648,29.1195,29.1572,16600.0
2012-09-17 13:00:00,38.61,38.69,38.61,38.67,17600.0,29.1572,29.2177,29.1572,29.2026,17600.0
2012-09-17 13:05:00,38.67,38.68,38.63,38.65,14600.0,29.2026,29.2101,29.1724,29.1875,14600.0
2012-09-17 13:10:00,38.64,38.74,38.64,38.71,16900.0,29.1799,29.2554,29.1799,29.2328,16900.0
2012-09-17 13:15:00,38.72,38.75,38.71,38.74,13700.0,29.2403,29.263,29.2328,29.2554,13700.0
2012-09-17 13:20:00,38.74,38.75,38.66,38.66,17300.0,29.2554,29.263,29.195,29.195,17300.0
2012-09-17 13:25:00,38.66,38.66,38.59,38.59,15400.0,29.195,29.195,29.1421,29.1421,15400.0
2012-09-17 13:30:00,38.61,38.67,38.6,38.67,14100.0,29.1572,29.2026,29.1497,29.2026,14100.0
2012-09-17 13:35:00,38.67,38.71,38.66,38.7,8100.0,29.2026,29.2328,29.195,29.2252,8100.0
2012-09-17 13:40:00,38.69,38.71,38.67,38.71,12600.0,29.2177,29.2328,29.2026,29.2328,12600.0
2012-09-17 13:45:00,38.71,38.73,38.63,38.64,10200.0,29.2328,29.2479,29.1724,29.1799,10200.0
2012-09-17 13:50:00,38.63,38.67,38.56,38.59,58700.0,29.1724,29.2026,29.1195,29.1421,58700.0
2012-09-17 13:55:00,38.59,38.66,38.58,38.65,10900.0,29.1421,29.195,29.1346,29.1875,10900.0
2012-09-17 14:00:00,38.64,38.65,38.59,38.62,9200.0,29.1799,29.1875,29.1421,29.1648,9200.0
2012-09-17 14:05:00,38.61,38.62,38.51,38.52,18100.0,29.1572,29.1648,29.0817,29.0893,18100.0
2012-09-17 14:10:00,38.52,38.59,38.51,38.56,12700.0,29.0893,29.1421,29.0817,29.1195,12700.0
2012-09-17 14:15:00,38.55,38.61,38.47,38.61,12100.0,29.1119,29.1572,29.0515,29.1572,12100.0
2012-09-17 14:20:00,38.61,38.67,38.59,38.61,15600.0,29.1572,29.2026,29.1421,29.1572,15600.0
2012-09-17 14:25:00,38.61,38.67,38.58,38.62,14400.0,29.1572,29.2026,29.1346,29.1648,14400.0
2012-09-17 14:30:00,38.63,38.64,38.54,38.55,18500.0,29.1724,29.1799,29.1044,29.1119,18500.0
2012-09-17 14:35:00,38.56,38.63,38.56,38.61,11200.0,29.1195,29.1724,29.1195,29.1572,11200.0
2012-09-17 14:40:00,38.61,38.62,38.56,38.6,9900.0,29.1572,29.1648,29.1195,29.1497,9900.0
2012-09-17 14:45:00,38.61,38.68,38.61,38.68,11700.0,29.1572,29.2101,29.1572,29.2101,11700.0
2012-09-17 14:50:00,38.66,38.66,38.55,38.57,6600.0,29.195,29.195,29.1119,29.127,6600.0
2012-09-17 14:55:00,38.57,38.57,38.48,38.5,10800.0,29.127,29.127,29.0591,29.0742,10800.0
2012-09-17 15:00:00,38.51,38.51,38.46,38.49,14900.0,29.0817,29.0817,29.044,29.0666,14900.0
2012-09-17 15:05:00,38.5,38.5,38.46,38.47,12300.0,29.0742,29.0742,29.044,29.0515,12300.0
2012-09-17 15:10:00,38.47,38.52,38.43,38.44,25600.0,29.0515,29.0893,29.0213,29.0289,25600.0
2012-09-17 15:15:00,38.46,38.46,38.38,38.38,12900.0,29.044,29.044,28.9836,28.9836,12900.0
2012-09-17 15:20:00,38.39,38.42,38.37,38.4,17600.0,28.9911,29.0138,28.976,28.9987,17600.0
2012-09-17 15:25:00,38.4,38.4,38.32,38.33,27300.0,28.9987,28.9987,28.9382,28.9458,27300.0
2012-09-17 15:30:00,38.32,38.36,38.28,38.34,35000.0,28.9382,28.9685,28.908,28.9534,35000.0
2012-09-17 15:35:00,38.33,38.5,38.33,38.5,39200.0,28.9458,29.0742,28.9458,29.0742,39200.0
2012-09-17 15:40:00,38.49,38.56,38.45,38.56,31500.0,29.0666,29.1195,29.0364,29.1195,31500.0
2012-09-17 15:45:00,38.56,38.59,38.51,38.55,28000.0,29.1195,29.1421,29.0817,29.1119,28000.0
2012-09-17 15:50:00,38.55,38.58,38.49,38.49,55900.0,29.1119,29.1346,29.0666,29.0666,55900.0
2012-09-17 15:55:00,38.49,38.51,38.47,38.5,90100.0,29.0666,29.0817,29.0515,29.0742,90100.0
2012-09-18 09:30:00,38.31,38.34,38.14,38.15,36200.0,28.9307,28.9534,28.8023,28.8099,36200.0
2012-09-18 09:35:00,38.18,38.27,38.02,38.09,14500.0,28.8325,28.9005,28.7117,28.7646,14500.0
2012-09-18 09:40:00,38.06,38.21,37.97,38.2,31300.0,28.7419,28.8552,28.6739,28.8476,31300.0
2012-09-18 09:45:00,38.19,38.27,37.98,38.02,35900.0,28.8401,28.9005,28.6815,28.7117,35900.0
2012-09-18 09:50:00,38.02,38.08,38.0,38.02,27500.0,28.7117,28.757,28.6966,28.7117,27500.0
2012-09-18 09:55:00,38.04,38.04,37.91,37.94,21200.0,28.7268,28.7268,28.6286,28.6513,21200.0
2012-09-18 10:00:00,37.94,37.95,37.83,37.93,53000.0,28.6513,28.6588,28.5682,28.6437,53000.0
2012-09-18 10:05:00,37.93,38.02,37.69,37.83,59900.0,28.6437,28.7117,28.4625,28.5682,59900.0
2012-09-18 10:10:00,37.84,38.15,37.84,38.14,23300.0,28.5758,28.8099,28.5758,28.8023,23300.0
2012-09-18 10:15:00,38.14,38.15,37.98,38.07,11700.0,28.8023,28.8099,28.6815,28.7495,11700.0
2012-09-18 10:20:00,38.06,38.15,38.06,38.08,18200.0,28.7419,28.8099,28.7419,28.757,18200.0
2012-09-18 10:25:00,38.08,38.22,38.08,38.19,17100.0,28.757,28.8627,28.757,28.8401,17100.0
2012-09-18 10:30:00,38.18,38.21,38.18,38.21,7300.0,28.8325,28.8552,28.8325,28.8552,7300.0
2012-09-18 10:35:00,38.19,38.22,38.15,38.2,18700.0,28.8401,28.8627,28.8099,28.8476,18700.0
2012-09-18 10:40:00,38.2,38.25,38.19,38.22,15600.0,28.8476,28.8854,28.8401,28.8627,15600.0
2012-09-18 10:45:00,38.22,38.22,38.04,38.04,16800.0,28.8627,28.8627,28.7268,28.7268,16800.0
2012-09-18 10:50:00,38.04,38.06,37.98,38.03,9400.0,28.7268,28.7419,28.6815,28.7192,9400.0
2012-09-18 10:55:00,38.03,38.12,38.03,38.12,6100.0,28.7192,28.7872,28.7192,28.7872,6100.0
2012-09-18 11:00:00,38.17,38.23,38.17,38.2,6000.0,28.825,28.8703,28.825,28.8476,6000.0
2012-09-18 11:05:00,38.21,38.22,38.08,38.08,10700.0,28.8552,28.8627,28.757,28.757,10700.0
2012-09-18 11:10:00,38.07,38.21,38.07,38.21,7600.0,28.7495,28.8552,28.7495,28.8552,7600.0
2012-09-18 11:15:00,38.21,38.25,38.21,38.23,9400.0,28.8552,28.8854,28.8552,28.8703,9400.0
2012-09-18 11:20:00,38.23,38.23,38.17,38.18,3400.0,28.8703,28.8703,28.825,28.8325,3400.0
2012-09-18 11:25:00,38.17,38.19,38.12,38.16,17600.0,28.825,28.8401,28.7872,28.8174,17600.0
2012-09-18 11:30:00,38.15,38.18,38.1,38.1,25900.0,28.8099,28.8325,28.7721,28.7721,25900.0
2012-09-18 11:35:00,38.08,38.1,38.05,38.05,14900.0,28.757,28.7721,28.7344,28.7344,14900.0
2012-09-18 11:40:00,38.04,38.04,37.99,37.99,4800.0,28.7268,28.7268,28.689,28.689,4800.0
2012-09-18 11:45:00,37.99,38.02,37.99,38.01,7500.0,28.689,28.7117,28.689,28.7041,7500.0
2012-09-18 11:50:00,38.02,38.04,38.01,38.01,3800.0,28.7117,28.7268,28.7041,28.7041,3800.0
2012-09-18 11:55:00,38.01,38.07,38.01,38.06,8100.0,28.7041,28.7495,28.7041,28.7419,8100.0
2012-09-18 12:00:00,38.07,38.09,38.06,38.08,3500.0,28.7495,28.7646,28.7419,28.757,3500.0
2012-09-18 12:05:00,38.08,38.14,38.08,38.1,6300.0,28.757,28.8023,28.757,28.7721,6300.0
2012-09-18 12:10:00,38.09,38.09,37.89,37.9,11800.0,28.7646,28.7646,28.6135,28.6211,11800.0
2012-09-18 12:15:00,37.89,37.9,37.86,37.89,13600.0,28.6135,28.6211,28.5909,28.6135,13600.0
2012-09-18 12:20:00,37.86,37.88,37.86,37.86,5900.0,28.5909,28.606,28.5909,28.5909,5900.0
2012-09-18 12:25:00,37.86,37.88,37.86,37.88,4600.0,28.5909,28.606,28.5909,28.606,4600.0
2012-09-18 12:30:00,37.86,37.89,37.84,37.84,3300.0,28.5909,28.6135,28.5758,28.5758,3300.0
2012-09-18 12:35:00,37.84,37.87,37.81,37.85,5400.0,28.5758,28.5984,28.5531,28.5833,5400.0
2012-09-18 12:40:00,37.85,37.93,37.85,37.93,2900.0,28.5833,28.6437,28.5833,28.6437,2900.0
2012-09-18 12:45:00,37.92,37.92,37.9,37.92,3300.0,28.6362,28.6362,28.6211,28.6362,3300.0
2012-09-18 12:50:00,37.93,37.93,37.91,37.92,9900.0,28.6437,28.6437,28.6286,28.6362,9900.0
2012-09-18 12:55:00,37.93,37.94,37.87,37.88,6800.0,28.6437,28.6513,28.5984,28.606,6800.0
2012-09-18 13:00:00,37.87,37.88,37.83,37.85,2200.0,28.5984,28.606,28.5682,28.5833,2200.0
2012-09-18 13:05:00,37.84,37.85,37.77,37.82,15100.0,28.5758,28.5833,28.5229,28.5607,15100.0
2012-09-18 13:10:00,37.81,37.83,37.6,37.65,136300.0,28.5531,28.5682,28.3945,28.4323,136300.0
2012-09-18 13:15:00,37.64,37.83,37.34,37.34,222500.0,28.4247,28.5682,28.1982,28.1982,222500.0
2012-09-18 13:20:00,37.34,37.6,37.08,37.6,254400.0,28.1982,28.3945,28.0018,28.3945,254400.0
2012-09-18 13:25:00,37.57,37.7,37.5,37.55,89300.0,28.3719,28.47,28.319,28.3568,89300.0
2012-09-18 13:30:00,37.51,37.75,37.51,37.72,38300.0,28.3266,28.5078,28.3266,28.4851,38300.0
2012-09-18 13:35:00,37.7,37.76,37.65,37.75,28400.0,28.47,28.5154,28.4323,28.5078,28400.0
2012-09-18 13:40:00,37.75,37.79,37.67,37.67,11000.0,28.5078,28.538,28.4474,28.4474,11000.0
2012-09-18 13:45:00,37.68,37.74,37.63,37.74,6600.0,28.4549,28.5002,28.4172,28.5002,6600.0
2012-09-18 13:50:00,37.75,37.76,37.64,37.66,36300.0,28.5078,28.5154,28.4247,28.4398,36300.0
2012-09-18 13:55:00,37.64,37.64,37.54,37.57,27000.0,28.4247,28.4247,28.3492,28.3719,27000.0
2012-09-18 14:00:00,37.55,37.62,37.55,37.56,13500.0,28.3568,28.4096,28.3568,28.3643,13500.0
2012-09-18 14:05:00,37.57,37.64,37.53,37.63,25400.0,28.3719,28.4247,28.3417,28.4172,25400.0
2012-09-18 14:10:00,37.63,37.7,37.62,37.69,19800.0,28.4172,28.47,28.4096,28.4625,19800.0
2012-09-18 14:15:00,37.68,37.79,37.68,37.78,38100.0,28.4549,28.538,28.4549,28.5305,38100.0
2012-09-18 14:20:00,37.79,37.79,37.68,37.74,30700.0,28.538,28.538,28.4549,28.5002,30700.0
2012-09-18 14:25:00,37.75,37.78,37.73,37.74,8500.0,28.5078,28.5305,28.4927,28.5002,8500.0
2012-09-18 14:30:00,37.74,37.78,37.74,37.75,9000.0,28.5002,28.5305,28.5002,28.5078,9000.0
2012-09-18 14:35:00,37.74,37.75,37.68,37.7,6900.0,28.5002,28.5078,28.4549,28.47,6900.0
2012-09-18 14:40:00,37.7,37.77,37.7,37.7,12000.0,28.47,28.5229,28.47,28.47,12000.0
2012-09-18 14:45:00,37.71,37.79,37.7,37.74,13500.0,28.4776,28.538,28.47,28.5002,13500.0
2012-09-18 14:50:00,37.73,37.73,37.69,37.69,8900.0,28.4927,28.4927,28.4625,28.4625,8900.0
2012-09-18 14:55:00,37.7,37.72,37.66,37.7,17700.0,28.47,28.4851,28.4398,28.47,17700.0
2012-09-18 15:00:00,37.71,37.78,37.68,37.77,12200.0,28.4776,28.5305,28.4549,28.5229,12200.0
2012-09-18 15:05:00,37.76,37.78,37.72,37.73,26600.0,28.5154,28.5305,28.4851,28.4927,26600.0
2012-09-18 15:10:00,37.73,37.76,37.71,37.76,16100.0,28.4927,28.5154,28.4776,28.5154,16100.0
2012-09-18 15:15:00,37.76,37.83,37.73,37.75,28500.0,28.5154,28.5682,28.4927,28.5078,28500.0
2012-09-18 15:20:00,37.76,37.78,37.73,37.75,12500.0,28.5154,28.5305,28.4927,28.5078,12500.0
2012-09-18 15:25:00,37.75,37.76,37.71,37.74,42300.0,28.5078,28.5154,28.4776,28.5002,42300.0
2012-09-18 15:30:00,37.74,37.82,37.73,37.82,36800.0,28.5002,28.5607,28.4927,28.5607,36800.0
2012-09-18 15:35:00,37.82,37.82,37.72,37.75,46400.0,28.5607,28.5607,28.4851,28.5078,46400.0
2012-09-18 15:40:00,37.75,37.75,37.69,37.72,59800.0,28.5078,28.5078,28.4625,28.4851,59800.0
2012-09-18 15:45:00,37.72,37.8,37.7,37.75,56000.0,28.4851,28.5456,28.47,28.5078,56000.0
2012-09-18 15:50:00,37.75,37.79,37.75,37.76,78000.0,28.5078,28.538,28.5078,28.5154,78000.0
2012-09-18 15:55:00,37.77,37.85,37.76,37.85,69100.0,28.5229,28.5833,28.5154,28.5833,69100.0
2012-09-19 09:30:00,38.07,38.29,38.02,38.17,73900.0,28.7495,28.9156,28.7117,28.825,73900.0
2012-09-19 09:35:00,38.15,38.27,37.93,37.95,62100.0,28.8099,28.9005,28.6437,28.6588,62100.0
2012-09-19 09:40:00,37.95,37.95,37.78,37.82,14700.0,28.6588,28.6588,28.5305,28.5607,14700.0
2012-09-19 09:45:00,37.81,37.9,37.77,37.77,21700.0,28.5531,28.6211,28.5229,28.5229,21700.0
2012-09-19 09:50:00,37.79,37.98,37.79,37.98,40900.0,28.538,28.6815,28.538,28.6815,40900.0
2012-09-19 09:55:00,37.98,38.18,37.96,38.04,56900.0,28.6815,28.8325,28.6664,28.7268,56900.0
2012-09-19 10:00:00,38.05,38.52,38.05,38.52,32900.0,28.7344,29.0893,28.7344,29.0893,32900.0
2012-09-19 10:05:00,38.51,38.57,38.34,38.36,39200.0,29.0817,29.127,28.9534,28.9685,39200.0
2012-09-19 10:10:00,38.34,38.4,38.31,38.33,10800.0,28.9534,28.9987,28.9307,28.9458,10800.0
2012-09-19 10:15:00,38.34,38.37,38.31,38.32,6100.0,28.9534,28.976,28.9307,28.9382,6100.0
2012-09-19 10:20:00,38.33,38.45,38.33,38.43,30300.0,28.9458,29.0364,28.9458,29.0213,30300.0
2012-09-19 10:25:00,38.44,38.45,38.32,38.34,32800.0,29.0289,29.0364,28.9382,28.9534,32800.0
2012-09-19 10:30:00,38.31,38.31,38.09,38.16,31200.0,28.9307,28.9307,28.7646,28.8174,31200.0
2012-09-19 10:35:00,38.17,38.44,38.17,38.43,16700.0,28.825,29.0289,28.825,29.0213,16700.0
2012-09-19 10:40:00,38.41,38.41,38.34,38.37,9400.0,29.0062,29.0062,28.9534,28.976,9400.0
2012-09-19 10:45:00,38.37,38.38,38.34,38.36,4400.0,28.976,28.9836,28.9534,28.9685,4400.0
2012-09-19 10:50:00,38.35,38.36,38.23,38.27,11600.0,28.9609,28.9685,28.8703,28.9005,11600.0
2012-09-19 10:55:00,38.28,38.32,38.27,38.31,13000.0,28.908,28.9382,28.9005,28.9307,13000.0
2012-09-19 11:00:00,38.31,38.31,38.27,38.27,3900.0,28.9307,28.9307,28.9005,28.9005,3900.0
2012-09-19 11:05:00,38.27,38.32,38.22,38.22,9700.0,28.9005,28.9382,28.8627,28.8627,9700.0
2012-09-19 11:10:00,38.21,38.24,38.21,38.23,4400.0,28.8552,28.8778,28.8552,28.8703,4400.0
2012-09-19 11:15:00,38.22,38.29,38.22,38.29,6700.0,28.8627,28.9156,28.8627,28.9156,6700.0
2012-09-19 11:20:00,38.29,38.38,38.29,38.38,2500.0,28.9156,28.9836,28.9156,28.9836,2500.0
2012-09-19 11:25:00,38.37,38.42,38.32,38.39,23100.0,28.976,29.0138,28.9382,28.9911,23100.0
2012-09-19 11:30:00,38.38,38.43,38.35,38.4,14400.0,28.9836,29.0213,28.9609,28.9987,14400.0
2012-09-19 11:35:00,38.4,38.55,38.4,38.54,8100.0,28.9987,29.1119,28.9987,29.1044,8100.0
2012-09-19 11:40:00,38.53,38.56,38.52,38.56,9500.0,29.0968,29.1195,29.0893,29.1195,9500.0
2012-09-19 11:45:00,38.55,38.62,38.53,38.57,13700.0,29.1119,29.1648,29.0968,29.127,13700.0
2012-09-19 11:50:00,38.57,38.57,38.52,38.54,9900.0,29.127,29.127,29.0893,29.1044,9900.0
2012-09-19 11:55:00,38.54,38.56,38.48,38.48,15300.0,29.1044,29.1195,29.0591,29.0591,15300.0
2012-09-19 12:00:00,38.48,38.51,38.42,38.42,17800.0,29.0591,29.0817,29.0138,29.0138,17800.0
2012-09-19 12:05:00,38.43,38.49,38.42,38.48,10100.0,29.0213,29.0666,29.0138,29.0591,10100.0
2012-09-19 12:10:00,38.46,38.49,38.43,38.47,5700.0,29.044,29.0666,29.0213,29.0515,5700.0
2012-09-19 12:15:00,38.45,38.46,38.42,38.42,3600.0,29.0364,29.044,29.0138,29.0138,3600.0
2012-09-19 12:20:00,38.41,38.5,38.41,38.5,8500.0,29.0062,29.0742,29.0062,29.0742,8500.0
2012-09-19 12:25:00,38.5,38.56,38.49,38.56,5300.0,29.0742,29.1195,29.0666,29.1195,5300.0
2012-09-19 12:30:00,38.56,38.56,38.52,38.54,3900.0,29.1195,29.1195,29.0893,29.1044,3900.0
2012-09-19 12:35:00,38.53,38.55,38.5,38.54,27900.0,29.0968,29.1119,29.0742,29.1044,27900.0
2012-09-19 12:40:00,38.53,38.55,38.53,38.55,1100.0,29.0968,29.1119,29.0968,29.1119,1100.0
2012-09-19 12:45:00,38.54,38.56,38.53,38.56,5900.0,29.1044,29.1195,29.0968,29.1195,5900.0
2012-09-19 12:50:00,38.55,38.55,38.51,38.52,5000.0,29.1119,29.1119,29.0817,29.0893,5000.0
2012-09-19 12:55:00,38.52,38.53,38.51,38.51,2600.0,29.0893,29.0968,29.0817,29.0817,2600.0
2012-09-19 13:00:00,38.51,38.52,38.49,38.49,4600.0,29.0817,29.0893,29.0666,29.0666,4600.0
2012-09-19 13:05:00,38.48,38.56,38.45,38.52,35600.0,29.0591,29.1195,29.0364,29.0893,35600.0
2012-09-19 13:10:00,38.52,38.55,38.51,38.55,7800.0,29.0893,29.1119,29.0817,29.1119,7800.0
2012-09-19 13:15:00,38.56,38.56,38.53,38.54,5400.0,29.1195,29.1195,29.0968,29.1044,5400.0
2012-09-19 13:20:00,38.54,38.67,38.52,38.66,17600.0,29.1044,29.2026,29.0893,29.195,17600.0
2012-09-19 13:25:00,38.67,38.67,38.63,38.63,5100.0,29.2026,29.2026,29.1724,29.1724,5100.0
2012-09-19 13:30:00,38.63,38.66,38.61,38.62,13900.0,29.1724,29.195,29.1572,29.1648,13900.0
2012-09-19 13:35:00,38.62,38.62,38.54,38.54,6300.0,29.1648,29.1648,29.1044,29.1044,6300.0
2012-09-19 13:40:00,38.54,38.57,38.53,38.57,6700.0,29.1044,29.127,29.0968,29.127,6700.0
2012-09-19 13:45:00,38.57,38.58,38.54,38.54,1800.0,29.127,29.1346,29.1044,29.1044,1800.0
2012-09-19 13:50:00,38.54,38.61,38.54,38.6,9500.0,29.1044,29.1572,29.1044,29.1497,9500.0
2012-09-19 13:55:00,38.61,38.61,38.56,38.57,11100.0,29.1572,29.1572,29.1195,29.127,11100.0
2012-09-19 14:00:00,38.56,38.57,38.55,38.55,5000.0,29.1195,29.127,29.1119,29.1119,5000.0
2012-09-19 14:05:00,38.56,38.56,38.54,38.55,7100.0,29.1195,29.1195,29.1044,29.1119,7100.0
2012-09-19 14:10:00,38.55,38.56,38.53,38.54,8200.0,29.1119,29.1195,29.0968,29.1044,8200.0
2012-09-19 14:15:00,38.53,38.59,38.52,38.59,4400.0,29.0968,29.1421,29.0893,29.1421,4400.0
2012-09-19 14:20:00,38.59,38.6,38.59,38.6,8100.0,29.1421,29.1497,29.1421,29.1497,8100.0
2012-09-19 14:25:00,38.62,38.68,38.62,38.62,11300.0,29.1648,29.2101,29.1648,29.1648,11300.0
2012-09-19 14:30:00,38.61,38.63,38.61,38.62,7500.0,29.1572,29.1724,29.1572,29.1648,7500.0
2012-09-19 14:35:00,38.62,38.63,38.56,38.56,10200.0,29.1648,29.1724,29.1195,29.1195,10200.0
2012-09-19 14:40:00,38.57,38.63,38.56,38.62,11700.0,29.127,29.1724,29.1195,29.1648,11700.0
2012-09-19 14:45:00,38.63,38.65,38.62,38.65,7100.0,29.1724,29.1875,29.1648,29.1875,7100.0
2012-09-19 14:50:00,38.64,38.69,38.64,38.68,7800.0,29.1799,29.2177,29.1799,29.2101,7800.0
2012-09-19 14:55:00,38.67,38.77,38.67,38.77,14700.0,29.2026,29.2781,29.2026,29.2781,14700.0
2012-09-19 15:00:00,38.77,38.77,38.74,38.75,18700.0,29.2781,29.2781,29.2554,29.263,18700.0
2012-09-19 15:05:00,38.76,38.83,38.75,38.83,27400.0,29.2705,29.3234,29.263,29.3234,27400.0
2012-09-19 15:10:00,38.84,38.94,38.83,38.93,49200.0,29.3309,29.4065,29.3234,29.3989,49200.0
2012-09-19 15:15:00,38.92,38.97,38.92,38.97,18000.0,29.3914,29.4291,29.3914,29.4291,18000.0
2012-09-19 15:20:00,38.96,38.97,38.9,38.91,21100.0,29.4216,29.4291,29.3762,29.3838,21100.0
2012-09-19 15:25:00,38.91,39.01,38.91,39.01,36900.0,29.3838,29.4593,29.3838,29.4593,36900.0
2012-09-19 15:30:00,39.0,39.01,38.87,38.9,54700.0,29.4518,29.4593,29.3536,29.3762,54700.0
2012-09-19 15:35:00,38.91,39.0,38.88,38.96,54900.0,29.3838,29.4518,29.3611,29.4216,54900.0
2012-09-19 15:40:00,38.95,39.02,38.93,39.01,51400.0,29.414,29.4669,29.3989,29.4593,51400.0
2012-09-19 15:45:00,39.01,39.01,38.9,38.91,51200.0,29.4593,29.4593,29.3762,29.3838,51200.0
2012-09-19 15:50:00,38.91,38.93,38.83,38.83,57800.0,29.3838,29.3989,29.3234,29.3234,57800.0
2012-09-19 15:55:00,38.84,38.86,38.78,38.8,147400.0,29.3309,29.346,29.2856,29.3007,147400.0
2012-09-20 09:30:00,38.45,38.45,38.28,38.28,14000.0,29.0364,29.0364,28.908,28.908,14000.0
2012-09-20 09:35:00,38.31,38.31,38.0,38.11,19600.0,28.9307,28.9307,28.6966,28.7797,19600.0
2012-09-20 09:40:00,38.05,38.1,37.91,38.02,23600.0,28.7344,28.7721,28.6286,28.7117,23600.0
2012-09-20 09:45:00,38.03,38.06,37.93,37.93,11200.0,28.7192,28.7419,28.6437,28.6437,11200.0
2012-09-20 09:50:00,37.93,37.93,37.75,37.8,31600.0,28.6437,28.6437,28.5078,28.5456,31600.0
2012-09-20 09:55:00,37.8,37.87,37.77,37.84,51600.0,28.5456,28.5984,28.5229,28.5758,51600.0
2012-09-20 10:00:00,37.83,37.99,37.82,37.97,45600.0,28.5682,28.689,28.5607,28.6739,45600.0
2012-09-20 10:05:00,37.97,38.15,37.95,38.14,29600.0,28.6739,28.8099,28.6588,28.8023,29600.0
2012-09-20 10:10:00,38.12,38.3,38.12,38.18,69200.0,28.7872,28.9231,28.7872,28.8325,69200.0
2012-09-20 10:15:00,38.18,38.24,38.15,38.16,12300.0,28.8325,28.8778,28.8099,28.8174,12300.0
2012-09-20 10:20:00,38.15,38.2,38.12,38.14,17000.0,28.8099,28.8476,28.7872,28.8023,17000.0
2012-09-20 10:25:00,38.14,38.21,38.13,38.19,12000.0,28.8023,28.8552,28.7948,28.8401,12000.0
2012-09-20 10:30:00,38.22,38.22,38.16,38.2,15900.0,28.8627,28.8627,28.8174,28.8476,15900.0
2012-09-20 10:35:00,38.2,38.42,38.2,38.42,22400.0,28.8476,29.0138,28.8476,29.0138,22400.0
2012-09-20 10:40:00,38.42,38.42,38.36,38.41,7000.0,29.0138,29.0138,28.9685,29.0062,7000.0
2012-09-20 10:45:00,38.41,38.47,38.41,38.47,5100.0,29.0062,29.0515,29.0062,29.0515,5100.0
2012-09-20 10:50:00,38.45,38.54,38.37,38.52,24800.0,29.0364,29.1044,28.976,29.0893,24800.0
2012-09-20 10:55:00,38.53,38.53,38.48,38.52,16100.0,29.0968,29.0968,29.0591,29.0893,16100.0
2012-09-20 11:00:00,38.52,38.59,38.52,38.58,13500.0,29.0893,29.1421,29.0893,29.1346,13500.0
2012-09-20 11:05:00,38.57,38.6,38.54,38.6,10800.0,29.127,29.1497,29.1044,29.1497,10800.0
2012-09-20 11:10:00,38.59,38.61,38.56,38.56,5500.0,29.1421,29.1572,29.1195,29.1195,5500.0
2012-09-20 11:15:00,38.57,38.59,38.53,38.56,12300.0,29.127,29.1421,29.0968,29.1195,12300.0
2012-09-20 11:20:00,38.53,38.56,38.51,38.56,5300.0,29.0968,29.1195,29.0817,29.1195,5300.0
2012-09-20 11:25:00,38.56,38.63,38.56,38.6,7800.0,29.1195,29.1724,29.1195,29.1497,7800.0
2012-09-20 11:30:00,38.6,38.63,38.57,38.63,10900.0,29.1497,29.1724,29.127,29.1724,10900.0
2012-09-20 11:35:00,38.63,38.66,38.62,38.62,9300.0,29.1724,29.195,29.1648,29.1648,9300.0
2012-09-20 11:40:00,38.62,38.62,38.53,38.62,12200.0,29.1648,29.1648,29.0968,29.1648,12200.0
2012-09-20 11:45:00,38.61,38.69,38.59,38.6,10600.0,29.1572,29.2177,29.1421,29.1497,10600.0
2012-09-20 11:50:00,38.61,38.61,38.55,38.6,3700.0,29.1572,29.1572,29.1119,29.1497,3700.0
2012-09-20 11:55:00,38.59,38.6,38.58,38.6,1900.0,29.1421,29.1497,29.1346,29.1497,1900.0
2012-09-20 12:00:00,38.6,38.61,38.52,38.6,13300.0,29.1497,29.1572,29.0893,29.1497,13300.0
2012-09-20 12:05:00,38.6,38.7,38.6,38.64,17100.0,29.1497,29.2252,29.1497,29.1799,17100.0
2012-09-20 12:10:00,38.62,38.64,38.58,38.59,3700.0,29.1648,29.1799,29.1346,29.1421,3700.0
2012-09-20 12:15:00,38.58,38.58,38.48,38.49,12200.0,29.1346,29.1346,29.0591,29.0666,12200.0
2012-09-20 12:20:00,38.5,38.54,38.42,38.43,12200.0,29.0742,29.1044,29.0138,29.0213,12200.0
2012-09-20 12:25:00,38.44,38.44,38.35,38.35,10300.0,29.0289,29.0289,28.9609,28.9609,10300.0
2012-09-20 12:30:00,38.35,38.36,38.23,38.31,17500.0,28.9609,28.9685,28.8703,28.9307,17500.0
2012-09-20 12:35:00,38.31,38.31,38.27,38.29,3700.0,28.9307,28.9307,28.9005,28.9156,3700.0
2012-09-20 12:40:00,38.27,38.34,38.26,38.34,7700.0,28.9005,28.9534,28.8929,28.9534,7700.0
2012-09-20 12:45:00,38.33,38.39,38.31,38.33,10600.0,28.9458,28.9911,28.9307,28.9458,10600.0
2012-09-20 12:50:00,38.37,38.45,38.36,38.45,8200.0,28.976,29.0364,28.9685,29.0364,8200.0
2012-09-20 12:55:00,38.45,38.45,38.39,38.44,5100.0,29.0364,29.0364,28.9911,29.0289,5100.0
2012-09-20 13:00:00,38.42,38.45,38.4,38.43,3300.0,29.0138,29.0364,28.9987,29.0213,3300.0
2012-09-20 13:05:00,38.44,38.44,38.39,38.41,16800.0,29.0289,29.0289,28.9911,29.0062,16800.0
2012-09-20 13:10:00,38.42,38.48,38.41,38.48,3000.0,29.0138,29.0591,29.0062,29.0591,3000.0
2012-09-20 13:15:00,38.5,38.5,38.46,38.46,3100.0,29.0742,29.0742,29.044,29.044,3100.0
2012-09-20 13:20:00,38.47,38.53,38.44,38.47,66500.0,29.0515,29.0968,29.0289,29.0515,66500.0
2012-09-20 13:25:00,38.46,38.57,38.45,38.56,16000.0,29.044,29.127,29.0364,29.1195,16000.0
2012-09-20 13:30:00,38.53,38.56,38.52,38.53,5000.0,29.0968,29.1195,29.0893,29.0968,5000.0
2012-09-20 13:35:00,38.53,38.64,38.53,38.61,10600.0,29.0968,29.1799,29.0968,29.1572,10600.0
2012-09-20 13:40:00,38.61,38.62,38.57,38.57,6500.0,29.1572,29.1648,29.127,29.127,6500.0
2012-09-20 13:45:00,38.59,38.59,38.52,38.59,11300.0,29.1421,29.1421,29.0893,29.1421,11300.0
2012-09-20 13:50:00,38.59,38.62,38.54,38.62,11700.0,29.1421,29.1648,29.1044,29.1648,11700.0
2012-09-20 13:55:00,38.62,38.62,38.54,38.58,14400.0,29.1648,29.1648,29.1044,29.1346,14400.0
2012-09-20 14:00:00,38.59,38.6,38.56,38.59,8900.0,29.1421,29.1497,29.1195,29.1421,8900.0
2012-09-20 14:05:00,38.59,38.62,38.58,38.59,10400.0,29.1421,29.1648,29.1346,29.1421,10400.0
2012-09-20 14:10:00,38.59,38.68,38.59,38.64,12400.0,29.1421,29.2101,29.1421,29.1799,12400.0
2012-09-20 14:15:00,38.63,38.68,38.63,38.64,7300.0,29.1724,29.2101,29.1724,29.1799,7300.0
2012-09-20 14:20:00,38.63,38.7,38.62,38.7,7800.0,29.1724,29.2252,29.1648,29.2252,7800.0
2012-09-20 14:25:00,38.7,38.77,38.69,38.72,6900.0,29.2252,29.2781,29.2177,29.2403,6900.0
2012-09-20 14:30:00,38.72,38.77,38.7,38.77,8800.0,29.2403,29.2781,29.2252,29.2781,8800.0
2012-09-20 14:35:00,38.77,38.78,38.7,38.7,12300.0,29.2781,29.2856,29.2252,29.2252,12300.0
2012-09-20 14:40:00,38.7,38.74,38.69,38.7,14000.0,29.2252,29.2554,29.2177,29.2252,14000.0
2012-09-20 14:45:00,38.7,38.73,38.66,38.66,17000.0,29.2252,29.2479,29.195,29.195,17000.0
2012-09-20 14:50:00,38.68,38.7,38.65,38.69,3800.0,29.2101,29.2252,29.1875,29.2177,3800.0
2012-09-20 14:55:00,38.69,38.7,38.65,38.69,12500.0,29.2177,29.2252,29.1875,29.2177,12500.0
2012-09-20 15:00:00,38.7,38.74,38.68,38.69,41000.0,29.2252,29.2554,29.2101,29.2177,41000.0
2012-09-20 15:05:00,38.68,38.72,38.63,38.66,16100.0,29.2101,29.2403,29.1724,29.195,16100.0
2012-09-20 15:10:00,38.66,38.68,38.61,38.68,8300.0,29.195,29.2101,29.1572,29.2101,8300.0
2012-09-20 15:15:00,38.68,38.69,38.65,38.65,11400.0,29.2101,29.2177,29.1875,29.1875,11400.0
2012-09-20 15:20:00,38.65,38.7,38.63,38.64,18200.0,29.1875,29.2252,29.1724,29.1799,18200.0
2012-09-20 15:25:00,38.64,38.68,38.61,38.68,18300.0,29.1799,29.2101,29.1572,29.2101,18300.0
2012-09-20 15:30:00,38.68,38.75,38.66,38.68,17100.0,29.2101,29.263,29.195,29.2101,17100.0
2012-09-20 15:35:00,38.69,38.74,38.63,38.64,21300.0,29.2177,29.2554,29.1724,29.1799,21300.0
2012-09-20 15:40:00,38.64,38.7,38.61,38.68,23400.0,29.1799,29.2252,29.1572,29.2101,23400.0
2012-09-20 15:45:00,38.67,38.67,38.57,38.62,37100.0,29.2026,29.2026,29.127,29.1648,37100.0
2012-09-20 15:50:00,38.63,38.7,38.62,38.7,29900.0,29.1724,29.2252,29.1648,29.2252,29900.0
2012-09-20 15:55:00,38.69,38.69,38.65,38.68,36900.0,29.2177,29.2177,29.1875,29.2101,36900.0
2012-09-21 09:30:00,38.97,39.25,38.86,39.19,98600.0,29.4291,29.6406,29.346,29.5953,98600.0
2012-09-21 09:35:00,39.19,39.2,39.01,39.08,63000.0,29.5953,29.6028,29.4593,29.5122,63000.0
2012-09-21 09:40:00,39.07,39.11,38.74,38.74,49000.0,29.5046,29.5348,29.2554,29.2554,49000.0
2012-09-21 09:45:00,38.81,38.88,38.8,38.85,10900.0,29.3083,29.3611,29.3007,29.3385,10900.0
2012-09-21 09:50:00,38.86,38.88,38.8,38.86,35200.0,29.346,29.3611,29.3007,29.346,35200.0
2012-09-21 09:55:00,38.88,38.88,38.7,38.71,15500.0,29.3611,29.3611,29.2252,29.2328,15500.0
2012-09-21 10:00:00,38.76,38.8,38.57,38.58,19700.0,29.2705,29.3007,29.127,29.1346,19700.0
2012-09-21 10:05:00,38.58,38.64,38.57,38.64,15600.0,29.1346,29.1799,29.127,29.1799,15600.0
2012-09-21 10:10:00,38.66,38.69,38.58,38.58,5500.0,29.195,29.2177,29.1346,29.1346,5500.0
2012-09-21 10:15:00,38.58,38.58,38.51,38.51,10500.0,29.1346,29.1346,29.0817,29.0817,10500.0
2012-09-21 10:20:00,38.52,38.55,38.51,38.54,9800.0,29.0893,29.1119,29.0817,29.1044,9800.0
2012-09-21 10:25:00,38.55,38.55,38.51,38.52,5700.0,29.1119,29.1119,29.0817,29.0893,5700.0
2012-09-21 10:30:00,38.52,38.57,38.52,38.56,5100.0,29.0893,29.127,29.0893,29.1195,5100.0
2012-09-21 10:35:00,38.55,38.6,38.52,38.6,13300.0,29.1119,29.1497,29.0893,29.1497,13300.0
2012-09-21 10:40:00,38.6,38.63,38.53,38.53,15300.0,29.1497,29.1724,29.0968,29.0968,15300.0
2012-09-21 10:45:00,38.52,38.56,38.5,38.52,10300.0,29.0893,29.1195,29.0742,29.0893,10300.0
2012-09-21 10:50:00,38.55,38.6,38.41,38.42,24700.0,29.1119,29.1497,29.0062,29.0138,24700.0
2012-09-21 10:55:00,38.41,38.41,38.28,38.32,20800.0,29.0062,29.0062,28.908,28.9382,20800.0
2012-09-21 11:00:00,38.31,38.31,38.25,38.26,18100.0,28.9307,28.9307,28.8854,28.8929,18100.0
2012-09-21 11:05:00,38.28,38.28,38.2,38.26,23100.0,28.908,28.908,28.8476,28.8929,23100.0
2012-09-21 11:10:00,38.26,38.31,38.16,38.25,30200.0,28.8929,28.9307,28.8174,28.8854,30200.0
2012-09-21 11:15:00,38.25,38.35,38.25,38.29,109100.0,28.8854,28.9609,28.8854,28.9156,109100.0
2012-09-21 11:20:00,38.28,38.3,38.12,38.16,82200.0,28.908,28.9231,28.7872,28.8174,82200.0
2012-09-21 11:25:00,38.16,38.21,38.15,38.18,12400.0,28.8174,28.8552,28.8099,28.8325,12400.0
2012-09-21 11:30:00,38.18,38.18,38.09,38.11,22800.0,28.8325,28.8325,28.7646,28.7797,22800.0
2012-09-21 11:35:00,38.1,38.1,37.98,38.01,42400.0,28.7721,28.7721,28.6815,28.7041,42400.0
2012-09-21 11:40:00,38.0,38.09,37.99,38.07,20200.0,28.6966,28.7646,28.689,28.7495,20200.0
2012-09-21 11:45:00,38.07,38.11,37.92,37.93,86600.0,28.7495,28.7797,28.6362,28.6437,86600.0
2012-09-21 11:50:00,37.94,38.01,37.91,37.93,21300.0,28.6513,28.7041,28.6286,28.6437,21300.0
2012-09-21 11:55:00,37.95,38.0,37.91,37.96,15900.0,28.6588,28.6966,28.6286,28.6664,15900.0
2012-09-21 12:00:00,37.97,37.98,37.89,37.97,36700.0,28.6739,28.6815,28.6135,28.6739,36700.0
2012-09-21 12:05:00,37.98,38.0,37.89,37.93,57600.0,28.6815,28.6966,28.6135,28.6437,57600.0
2012-09-21 12:10:00,37.93,37.94,37.83,37.84,24200.0,28.6437,28.6513,28.5682,28.5758,24200.0
2012-09-21 12:15:00,37.83,37.83,37.7,37.71,27700.0,28.5682,28.5682,28.47,28.4776,27700.0
2012-09-21 12:20:00,37.72,37.74,37.65,37.71,22300.0,28.4851,28.5002,28.4323,28.4776,22300.0
2012-09-21 12:25:00,37.7,37.75,37.64,37.67,19100.0,28.47,28.5078,28.4247,28.4474,19100.0
2012-09-21 12:30:00,37.68,37.72,37.62,37.64,45100.0,28.4549,28.4851,28.4096,28.4247,45100.0
2012-09-21 12:35:00,37.64,37.67,37.61,37.64,22100.0,28.4247,28.4474,28.4021,28.4247,22100.0
2012-09-21 12:40:00,37.64,37.68,37.56,37.67,34700.0,28.4247,28.4549,28.3643,28.4474,34700.0
2012-09-21 12:45:00,37.65,37.71,37.54,37.57,27900.0,28.4323,28.4776,28.3492,28.3719,27900.0
2012-09-21 12:50:00,37.57,37.6,37.52,37.55,13500.0,28.3719,28.3945,28.3341,28.3568,13500.0
2012-09-21 12:55:00,37.54,37.55,37.43,37.52,26300.0,28.3492,28.3568,28.2661,28.3341,26300.0
2012-09-21 13:00:00,37.5,37.52,37.44,37.48,15700.0,28.319,28.3341,28.2737,28.3039,15700.0
2012-09-21 13:05:00,37.47,37.48,37.35,37.35,85700.0,28.2964,28.3039,28.2057,28.2057,85700.0
2012-09-21 13:10:00,37.36,37.37,37.25,37.28,58500.0,28.2133,28.2208,28.1302,28.1529,58500.0
2012-09-21 13:15:00,37.28,37.32,37.25,37.26,28900.0,28.1529,28.1831,28.1302,28.1378,28900.0
2012-09-21 13:20:00,37.26,37.26,37.12,37.14,42300.0,28.1378,28.1378,28.032,28.0471,42300.0
2012-09-21 13:25:00,37.14,37.14,36.93,36.96,76200.0,28.0471,28.0471,27.8886,27.9112,76200.0
2012-09-21 13:30:00,36.97,37.0,36.87,36.97,116300.0,27.9188,27.9414,27.8432,27.9188,116300.0
2012-09-21 13:35:00,36.97,37.08,36.95,37.05,109200.0,27.9188,28.0018,27.9037,27.9792,109200.0
2012-09-21 13:40:00,37.04,37.04,36.67,36.67,64000.0,27.9716,27.9716,27.6922,27.6922,64000.0
2012-09-21 13:45:00,36.67,36.83,36.65,36.79,78600.0,27.6922,27.813,27.6771,27.7828,78600.0
2012-09-21 13:50:00,36.79,36.87,36.66,36.82,50200.0,27.7828,27.8432,27.6847,27.8055,50200.0
2012-09-21 13:55:00,36.83,36.87,36.8,36.85,41400.0,27.813,27.8432,27.7904,27.8281,41400.0
2012-09-21 14:00:00,36.85,36.88,36.73,36.79,70700.0,27.8281,27.8508,27.7375,27.7828,70700.0
2012-09-21 14:05:00,36.78,36.82,36.77,36.79,12800.0,27.7753,27.8055,27.7677,27.7828,12800.0
2012-09-21 14:10:00,36.79,36.86,36.77,36.85,23500.0,27.7828,27.8357,27.7677,27.8281,23500.0
2012-09-21 14:15:00,36.84,37.0,36.82,36.97,94900.0,27.8206,27.9414,27.8055,27.9188,94900.0
2012-09-21 14:20:00,36.97,36.97,36.89,36.93,42400.0,27.9188,27.9188,27.8584,27.8886,42400.0
2012-09-21 14:25:00,36.94,37.07,36.93,37.04,54900.0,27.8961,27.9943,27.8886,27.9716,54900.0
2012-09-21 14:30:00,37.03,37.08,36.98,37.05,57300.0,27.9641,28.0018,27.9263,27.9792,57300.0
2012-09-21 14:35:00,37.05,37.05,37.02,37.04,17600.0,27.9792,27.9792,27.9565,27.9716,17600.0
2012-09-21 14:40:00,37.05,37.19,37.04,37.16,52200.0,27.9792,28.0849,27.9716,28.0622,52200.0
2012-09-21 14:45:00,37.17,37.22,37.15,37.15,25900.0,28.0698,28.1076,28.0547,28.0547,25900.0
2012-09-21 14:50:00,37.15,37.17,37.1,37.13,33500.0,28.0547,28.0698,28.0169,28.0396,33500.0
2012-09-21 14:55:00,37.12,37.14,37.04,37.12,41100.0,28.032,28.0471,27.9716,28.032,41100.0
2012-09-21 15:00:00,37.13,37.14,37.07,37.11,40000.0,28.0396,28.0471,27.9943,28.0245,40000.0
2012-09-21 15:05:00,37.11,37.14,37.11,37.12,20500.0,28.0245,28.0471,28.0245,28.032,20500.0
2012-09-21 15:10:00,37.12,37.13,37.06,37.12,42200.0,28.032,28.0396,27.9867,28.032,42200.0
2012-09-21 15:15:00,37.12,37.12,37.09,37.1,21100.0,28.032,28.032,28.0094,28.0169,21100.0
2012-09-21 15:20:00,37.1,37.13,37.08,37.12,23900.0,28.0169,28.0396,28.0018,28.032,23900.0
2012-09-21 15:25:00,37.12,37.12,37.05,37.07,34200.0,28.032,28.032,27.9792,27.9943,34200.0
2012-09-21 15:30:00,37.07,37.1,37.06,37.07,36600.0,27.9943,28.0169,27.9867,27.9943,36600.0
2012-09-21 15:35:00,37.06,37.07,36.99,36.99,57600.0,27.9867,27.9943,27.9339,27.9339,57600.0
2012-09-21 15:40:00,37.0,37.03,36.99,37.01,71600.0,27.9414,27.9641,27.9339,27.949,71600.0
2012-09-21 15:45:00,37.01,37.03,36.99,37.0,66900.0,27.949,27.9641,27.9339,27.9414,66900.0
2012-09-21 15:50:00,36.99,37.01,36.95,36.97,91000.0,27.9339,27.949,27.9037,27.9188,91000.0
2012-09-21 15:55:00,36.98,36.99,36.88,36.88,335900.0,27.9263,27.9339,27.8508,27.8508,335900.0
2012-09-24 09:30:00,36.65,36.65,36.2,36.24,88100.0,27.6771,27.6771,27.3373,27.3675,88100.0
2012-09-24 09:35:00,36.24,36.36,36.11,36.24,39600.0,27.3675,27.4581,27.2693,27.3675,39600.0
2012-09-24 09:40:00,36.25,36.3,36.14,36.17,63200.0,27.375,27.4128,27.292,27.3146,63200.0
2012-09-24 09:45:00,36.2,36.22,35.95,35.97,116300.0,27.3373,27.3524,27.1485,27.1636,116300.0
2012-09-24 09:50:00,35.97,36.03,35.91,35.95,46600.0,27.1636,27.2089,27.1183,27.1485,46600.0
2012-09-24 09:55:00,35.96,35.97,35.86,35.89,44800.0,27.156,27.1636,27.0805,27.1032,44800.0
2012-09-24 10:00:00,35.89,36.06,35.85,35.97,101700.0,27.1032,27.2316,27.073,27.1636,101700.0
2012-09-24 10:05:00,35.95,36.0,35.94,35.97,33600.0,27.1485,27.1862,27.1409,27.1636,33600.0
2012-09-24 10:10:00,35.96,35.97,35.82,35.84,47900.0,27.156,27.1636,27.0503,27.0654,47900.0
2012-09-24 10:15:00,35.84,35.84,35.68,35.69,91100.0,27.0654,27.0654,26.9446,26.9521,91100.0
2012-09-24 10:20:00,35.69,35.7,35.6,35.65,99500.0,26.9521,26.9597,26.8842,26.9219,99500.0
2012-09-24 10:25:00,35.66,35.73,35.55,35.71,73600.0,26.9295,26.9823,26.8464,26.9672,73600.0
2012-09-24 10:30:00,35.71,35.83,35.71,35.83,52100.0,26.9672,27.0579,26.9672,27.0579,52100.0
2012-09-24 10:35:00,35.83,35.89,35.77,35.89,56200.0,27.0579,27.1032,27.0126,27.1032,56200.0
2012-09-24 10:40:00,35.89,35.92,35.86,35.9,21100.0,27.1032,27.1258,27.0805,27.1107,21100.0
2012-09-24 10:45:00,35.91,35.91,35.77,35.77,22500.0,27.1183,27.1183,27.0126,27.0126,22500.0
2012-09-24 10:50:00,35.78,35.81,35.76,35.8,30100.0,27.0201,27.0428,27.005,27.0352,30100.0
2012-09-24 10:55:00,35.79,35.89,35.79,35.84,18600.0,27.0277,27.1032,27.0277,27.0654,18600.0
2012-09-24 11:00:00,35.85,35.92,35.84,35.87,33200.0,27.073,27.1258,27.0654,27.0881,33200.0
2012-09-24 11:05:00,35.87,35.91,35.84,35.91,20000.0,27.0881,27.1183,27.0654,27.1183,20000.0
2012-09-24 11:10:00,35.91,35.91,35.81,35.83,31200.0,27.1183,27.1183,27.0428,27.0579,31200.0
2012-09-24 11:15:00,35.83,35.91,35.83,35.91,22100.0,27.0579,27.1183,27.0579,27.1183,22100.0
2012-09-24 11:20:00,35.93,36.08,35.93,36.02,36000.0,27.1334,27.2467,27.1334,27.2013,36000.0
2012-09-24 11:25:00,36.02,36.04,35.95,35.97,18600.0,27.2013,27.2165,27.1485,27.1636,18600.0
2012-09-24 11:30:00,35.97,35.97,35.93,35.94,15000.0,27.1636,27.1636,27.1334,27.1409,15000.0
2012-09-24 11:35:00,35.94,35.95,35.87,35.88,14300.0,27.1409,27.1485,27.0881,27.0956,14300.0
2012-09-24 11:40:00,35.89,35.91,35.89,35.9,24100.0,27.1032,27.1183,27.1032,27.1107,24100.0
2012-09-24 11:45:00,35.91,35.91,35.89,35.89,4300.0,27.1183,27.1183,27.1032,27.1032,4300.0
2012-09-24 11:50:00,35.9,35.9,35.87,35.89,19600.0,27.1107,27.1107,27.0881,27.1032,19600.0
2012-09-24 11:55:00,35.88,35.9,35.87,35.88,13000.0,27.0956,27.1107,27.0881,27.0956,13000.0
2012-09-24 12:00:00,35.88,35.9,35.87,35.88,12500.0,27.0956,27.1107,27.0881,27.0956,12500.0
2012-09-24 12:05:00,35.88,35.9,35.85,35.85,19800.0,27.0956,27.1107,27.073,27.073,19800.0
2012-09-24 12:10:00,35.85,35.87,35.82,35.86,28600.0,27.073,27.0881,27.0503,27.0805,28600.0
2012-09-24 12:15:00,35.86,35.87,35.84,35.85,13000.0,27.0805,27.0881,27.0654,27.073,13000.0
2012-09-24 12:20:00,35.85,35.86,35.78,35.78,14900.0,27.073,27.0805,27.0201,27.0201,14900.0
2012-09-24 12:25:00,35.78,35.84,35.78,35.83,23800.0,27.0201,27.0654,27.0201,27.0579,23800.0
2012-09-24 12:30:00,35.84,35.86,35.79,35.83,18900.0,27.0654,27.0805,27.0277,27.0579,18900.0
2012-09-24 12:35:00,35.83,35.84,35.77,35.77,10200.0,27.0579,27.0654,27.0126,27.0126,10200.0
2012-09-24 12:40:00,35.79,35.84,35.78,35.83,14200.0,27.0277,27.0654,27.0201,27.0579,14200.0
2012-09-24 12:45:00,35.84,35.85,35.84,35.84,4300.0,27.0654,27.073,27.0654,27.0654,4300.0
2012-09-24 12:50:00,35.85,35.86,35.84,35.85,3500.0,27.073,27.0805,27.0654,27.073,3500.0
2012-09-24 12:55:00,35.85,35.86,35.83,35.86,8500.0,27.073,27.0805,27.0579,27.0805,8500.0
2012-09-24 13:00:00,35.86,35.86,35.82,35.84,13800.0,27.0805,27.0805,27.0503,27.0654,13800.0
2012-09-24 13:05:00,35.84,35.86,35.84,35.85,21800.0,27.0654,27.0805,27.0654,27.073,21800.0
2012-09-24 13:10:00,35.86,35.86,35.83,35.85,19000.0,27.0805,27.0805,27.0579,27.073,19000.0
2012-09-24 13:15:00,35.86,35.86,35.83,35.83,9000.0,27.0805,27.0805,27.0579,27.0579,9000.0
2012-09-24 13:20:00,35.84,35.86,35.83,35.86,21800.0,27.0654,27.0805,27.0579,27.0805,21800.0
2012-09-24 13:25:00,35.86,35.89,35.85,35.87,12100.0,27.0805,27.1032,27.073,27.0881,12100.0
2012-09-24 13:30:00,35.87,35.88,35.8,35.83,35700.0,27.0881,27.0956,27.0352,27.0579,35700.0
2012-09-24 13:35:00,35.83,35.84,35.81,35.83,6800.0,27.0579,27.0654,27.0428,27.0579,6800.0
2012-09-24 13:40:00,35.83,35.84,35.83,35.84,5600.0,27.0579,27.0654,27.0579,27.0654,5600.0
2012-09-24 13:45:00,35.83,35.83,35.77,35.77,16900.0,27.0579,27.0579,27.0126,27.0126,16900.0
2012-09-24 13:50:00,35.77,35.78,35.75,35.77,16600.0,27.0126,27.0201,26.9975,27.0126,16600.0
2012-09-24 13:55:00,35.78,35.78,35.7,35.71,15200.0,27.0201,27.0201,26.9597,26.9672,15200.0
2012-09-24 14:00:00,35.72,35.76,35.72,35.75,16800.0,26.9748,27.005,26.9748,26.9975,16800.0
2012-09-24 14:05:00,35.74,35.76,35.73,35.75,14000.0,26.9899,27.005,26.9823,26.9975,14000.0
2012-09-24 14:10:00,35.76,35.76,35.75,35.75,11100.0,27.005,27.005,26.9975,26.9975,11100.0
2012-09-24 14:15:00,35.75,35.76,35.68,35.73,35500.0,26.9975,27.005,26.9446,26.9823,35500.0
2012-09-24 14:20:00,35.74,35.8,35.71,35.73,47800.0,26.9899,27.0352,26.9672,26.9823,47800.0
2012-09-24 14:25:00,35.73,35.76,35.71,35.76,22700.0,26.9823,27.005,26.9672,27.005,22700.0
2012-09-24 14:30:00,35.76,35.78,35.75,35.75,19600.0,27.005,27.0201,26.9975,26.9975,19600.0
2012-09-24 14:35:00,35.76,35.79,35.76,35.78,16600.0,27.005,27.0277,27.005,27.0201,16600.0
2012-09-24 14:40:00,35.79,35.81,35.76,35.78,18200.0,27.0277,27.0428,27.005,27.0201,18200.0
2012-09-24 14:45:00,35.79,35.82,35.78,35.8,12200.0,27.0277,27.0503,27.0201,27.0352,12200.0
2012-09-24 14:50:00,35.8,35.86,35.8,35.86,11300.0,27.0352,27.0805,27.0352,27.0805,11300.0
2012-09-24 14:55:00,35.86,35.86,35.79,35.8,13000.0,27.0805,27.0805,27.0277,27.0352,13000.0
2012-09-24 15:00:00,35.8,35.8,35.72,35.72,16000.0,27.0352,27.0352,26.9748,26.9748,16000.0
2012-09-24 15:05:00,35.72,35.75,35.7,35.7,25100.0,26.9748,26.9975,26.9597,26.9597,25100.0
2012-09-24 15:10:00,35.7,35.7,35.59,35.61,54500.0,26.9597,26.9597,26.8766,26.8917,54500.0
2012-09-24 15:15:00,35.63,35.65,35.61,35.65,13300.0,26.9068,26.9219,26.8917,26.9219,13300.0
2012-09-24 15:20:00,35.65,35.65,35.6,35.64,32000.0,26.9219,26.9219,26.8842,26.9144,32000.0
2012-09-24 15:25:00,35.64,35.66,35.58,35.63,27100.0,26.9144,26.9295,26.8691,26.9068,27100.0
2012-09-24 15:30:00,35.64,35.64,35.5,35.56,82200.0,26.9144,26.9144,26.8087,26.854,82200.0
2012-09-24 15:35:00,35.55,35.63,35.55,35.59,53900.0,26.8464,26.9068,26.8464,26.8766,53900.0
2012-09-24 15:40:00,35.59,35.6,35.54,35.54,36000.0,26.8766,26.8842,26.8389,26.8389,36000.0
2012-09-24 15:45:00,35.54,35.58,35.5,35.56,49600.0,26.8389,26.8691,26.8087,26.854,49600.0
2012-09-24 15:50:00,35.55,35.56,35.5,35.52,51300.0,26.8464,26.854,26.8087,26.8238,51300.0
2012-09-24 15:55:00,35.52,35.53,35.51,35.52,78500.0,26.8238,26.8313,26.8162,26.8238,78500.0
2012-09-25 09:30:00,35.64,35.96,35.62,35.93,20600.0,26.9144,27.156,26.8993,27.1334,20600.0
2012-09-25 09:35:00,35.93,35.93,35.72,35.86,22000.0,27.1334,27.1334,26.9748,27.0805,22000.0
2012-09-25 09:40:00,35.85,35.89,35.66,35.67,44800.0,27.073,27.1032,26.9295,26.937,44800.0
2012-09-25 09:45:00,35.7,35.71,35.5,35.54,16900.0,26.9597,26.9672,26.8087,26.8389,16900.0
2012-09-25 09:50:00,35.54,35.59,35.36,35.46,33200.0,26.8389,26.8766,26.7029,26.7785,33200.0
2012-09-25 09:55:00,35.47,35.48,35.24,35.25,28900.0,26.786,26.7936,26.6123,26.6199,28900.0
2012-09-25 10:00:00,35.26,35.33,35.04,35.04,124600.0,26.6274,26.6803,26.4613,26.4613,124600.0
2012-09-25 10:05:00,35.05,35.4,35.04,35.39,58700.0,26.4688,26.7331,26.4613,26.7256,58700.0
2012-09-25 10:10:00,35.38,35.5,35.38,35.49,26000.0,26.718,26.8087,26.718,26.8011,26000.0
2012-09-25 10:15:00,35.5,35.56,35.43,35.44,24200.0,26.8087,26.854,26.7558,26.7633,24200.0
2012-09-25 10:20:00,35.44,35.44,35.34,35.4,18000.0,26.7633,26.7633,26.6878,26.7331,18000.0
2012-09-25 10:25:00,35.42,35.43,35.28,35.34,17300.0,26.7482,26.7558,26.6425,26.6878,17300.0
2012-09-25 10:30:00,35.33,35.36,35.29,35.29,16800.0,26.6803,26.7029,26.6501,26.6501,16800.0
2012-09-25 10:35:00,35.29,35.3,35.19,35.22,29800.0,26.6501,26.6576,26.5746,26.5972,29800.0
2012-09-25 10:40:00,35.22,35.34,35.2,35.3,37200.0,26.5972,26.6878,26.5821,26.6576,37200.0
2012-09-25 10:45:00,35.29,35.42,35.29,35.35,27800.0,26.6501,26.7482,26.6501,26.6954,27800.0
2012-09-25 10:50:00,35.34,35.4,35.3,35.34,33300.0,26.6878,26.7331,26.6576,26.6878,33300.0
2012-09-25 10:55:00,35.36,35.38,35.34,35.38,8100.0,26.7029,26.718,26.6878,26.718,8100.0
2012-09-25 11:00:00,35.38,35.42,35.32,35.33,19600.0,26.718,26.7482,26.6727,26.6803,19600.0
2012-09-25 11:05:00,35.34,35.39,35.33,35.34,5300.0,26.6878,26.7256,26.6803,26.6878,5300.0
2012-09-25 11:10:00,35.34,35.37,35.33,35.33,6400.0,26.6878,26.7105,26.6803,26.6803,6400.0
2012-09-25 11:15:00,35.33,35.37,35.32,35.34,10900.0,26.6803,26.7105,26.6727,26.6878,10900.0
2012-09-25 11:20:00,35.34,35.4,35.26,35.29,9800.0,26.6878,26.7331,26.6274,26.6501,9800.0
2012-09-25 11:25:00,35.3,35.34,35.29,35.31,7800.0,26.6576,26.6878,26.6501,26.6652,7800.0
2012-09-25 11:30:00,35.31,35.34,35.29,35.34,7000.0,26.6652,26.6878,26.6501,26.6878,7000.0
2012-09-25 11:35:00,35.34,35.39,35.31,35.35,22800.0,26.6878,26.7256,26.6652,26.6954,22800.0
2012-09-25 11:40:00,35.34,35.35,35.27,35.32,10600.0,26.6878,26.6954,26.635,26.6727,10600.0
2012-09-25 11:45:00,35.31,35.33,35.26,35.26,5900.0,26.6652,26.6803,26.6274,26.6274,5900.0
2012-09-25 11:50:00,35.26,35.31,35.23,35.27,16100.0,26.6274,26.6652,26.6048,26.635,16100.0
2012-09-25 11:55:00,35.27,35.3,35.25,35.25,8900.0,26.635,26.6576,26.6199,26.6199,8900.0
2012-09-25 12:00:00,35.26,35.3,35.18,35.2,12800.0,26.6274,26.6576,26.567,26.5821,12800.0
2012-09-25 12:05:00,35.2,35.27,35.19,35.26,4500.0,26.5821,26.635,26.5746,26.6274,4500.0
2012-09-25 12:10:00,35.25,35.25,35.17,35.19,8100.0,26.6199,26.6199,26.5595,26.5746,8100.0
2012-09-25 12:15:00,35.19,35.2,35.05,35.14,21700.0,26.5746,26.5821,26.4688,26.5368,21700.0
2012-09-25 12:20:00,35.12,35.13,35.1,35.11,1500.0,26.5217,26.5292,26.5066,26.5141,1500.0
2012-09-25 12:25:00,35.11,35.14,35.1,35.13,14400.0,26.5141,26.5368,26.5066,26.5292,14400.0
2012-09-25 12:30:00,35.13,35.16,35.1,35.15,14200.0,26.5292,26.5519,26.5066,26.5443,14200.0
2012-09-25 12:35:00,35.15,35.16,34.95,35.01,36300.0,26.5443,26.5519,26.3933,26.4386,36300.0
2012-09-25 12:40:00,34.95,34.98,34.88,34.91,17800.0,26.3933,26.416,26.3405,26.3631,17800.0
2012-09-25 12:45:00,34.9,34.91,34.83,34.91,53000.0,26.3556,26.3631,26.3027,26.3631,53000.0
2012-09-25 12:50:00,34.9,34.9,34.87,34.88,10500.0,26.3556,26.3556,26.3329,26.3405,10500.0
2012-09-25 12:55:00,34.89,34.97,34.88,34.96,14000.0,26.348,26.4084,26.3405,26.4009,14000.0
2012-09-25 13:00:00,34.97,34.97,34.9,34.93,13900.0,26.4084,26.4084,26.3556,26.3782,13900.0
2012-09-25 13:05:00,34.94,34.98,34.94,34.96,7600.0,26.3858,26.416,26.3858,26.4009,7600.0
2012-09-25 13:10:00,34.96,35.02,34.93,35.01,27700.0,26.4009,26.4462,26.3782,26.4386,27700.0
2012-09-25 13:15:00,35.01,35.03,34.99,35.02,12300.0,26.4386,26.4537,26.4235,26.4462,12300.0
2012-09-25 13:20:00,35.01,35.03,34.98,35.03,28000.0,26.4386,26.4537,26.416,26.4537,28000.0
2012-09-25 13:25:00,35.04,35.05,35.02,35.02,9000.0,26.4613,26.4688,26.4462,26.4462,9000.0
2012-09-25 13:30:00,35.03,35.08,35.01,35.08,15800.0,26.4537,26.4915,26.4386,26.4915,15800.0
2012-09-25 13:35:00,35.1,35.15,35.09,35.15,45000.0,26.5066,26.5443,26.499,26.5443,45000.0
2012-09-25 13:40:00,35.14,35.15,35.07,35.07,22300.0,26.5368,26.5443,26.4839,26.4839,22300.0
2012-09-25 13:45:00,35.08,35.13,35.07,35.09,21500.0,26.4915,26.5292,26.4839,26.499,21500.0
2012-09-25 13:50:00,35.1,35.12,35.03,35.05,7500.0,26.5066,26.5217,26.4537,26.4688,7500.0
2012-09-25 13:55:00,35.06,35.06,35.04,35.05,5700.0,26.4764,26.4764,26.4613,26.4688,5700.0
2012-09-25 14:00:00,35.05,35.05,34.96,34.98,28200.0,26.4688,26.4688,26.4009,26.416,28200.0
2012-09-25 14:05:00,34.97,35.0,34.97,34.97,8500.0,26.4084,26.4311,26.4084,26.4084,8500.0
2012-09-25 14:10:00,34.97,35.02,34.96,35.0,13500.0,26.4084,26.4462,26.4009,26.4311,13500.0
2012-09-25 14:15:00,34.99,35.0,34.85,34.85,14300.0,26.4235,26.4311,26.3178,26.3178,14300.0
2012-09-25 14:20:00,34.84,34.85,34.76,34.77,17300.0,26.3102,26.3178,26.2498,26.2574,17300.0
2012-09-25 14:25:00,34.77,34.77,34.67,34.69,33700.0,26.2574,26.2574,26.1819,26.197,33700.0
2012-09-25 14:30:00,34.69,34.69,34.64,34.65,23000.0,26.197,26.197,26.1592,26.1668,23000.0
2012-09-25 14:35:00,34.64,34.65,34.59,34.61,22700.0,26.1592,26.1668,26.1215,26.1366,22700.0
2012-09-25 14:40:00,34.61,34.69,34.59,34.69,36300.0,26.1366,26.197,26.1215,26.197,36300.0
2012-09-25 14:45:00,34.68,34.69,34.6,34.65,32300.0,26.1894,26.197,26.129,26.1668,32300.0
2012-09-25 14:50:00,34.65,34.65,34.6,34.65,11800.0,26.1668,26.1668,26.129,26.1668,11800.0
2012-09-25 14:55:00,34.65,34.66,34.59,34.6,20800.0,26.1668,26.1743,26.1215,26.129,20800.0
2012-09-25 15:00:00,34.6,34.64,34.54,34.61,21000.0,26.129,26.1592,26.0837,26.1366,21000.0
2012-09-25 15:05:00,34.63,34.63,34.53,34.54,19900.0,26.1517,26.1517,26.0761,26.0837,19900.0
2012-09-25 15:10:00,34.53,34.58,34.46,34.58,54100.0,26.0761,26.1139,26.0233,26.1139,54100.0
2012-09-25 15:15:00,34.57,34.57,34.49,34.5,30400.0,26.1063,26.1063,26.0459,26.0535,30400.0
2012-09-25 15:20:00,34.5,34.63,34.5,34.6,34500.0,26.0535,26.1517,26.0535,26.129,34500.0
2012-09-25 15:25:00,34.6,34.68,34.59,34.68,36600.0,26.129,26.1894,26.1215,26.1894,36600.0
2012-09-25 15:30:00,34.69,34.72,34.65,34.7,57200.0,26.197,26.2196,26.1668,26.2045,57200.0
2012-09-25 15:35:00,34.7,34.73,34.66,34.69,60300.0,26.2045,26.2272,26.1743,26.197,60300.0
2012-09-25 15:40:00,34.68,34.71,34.66,34.69,59700.0,26.1894,26.2121,26.1743,26.197,59700.0
2012-09-25 15:45:00,34.69,34.7,34.67,34.67,69200.0,26.197,26.2045,26.1819,26.1819,69200.0
2012-09-25 15:50:00,34.67,34.67,34.56,34.62,71800.0,26.1819,26.1819,26.0988,26.1441,71800.0
2012-09-25 15:55:00,34.62,34.65,34.53,34.57,171900.0,26.1441,26.1668,26.0761,26.1063,171900.0
2012-09-26 09:30:00,34.28,34.52,34.02,34.18,100300.0,25.8873,26.0686,25.691,25.8118,100300.0
2012-09-26 09:35:00,34.16,34.17,34.0,34.04,41200.0,25.7967,25.8043,25.6759,25.7061,41200.0
2012-09-26 09:40:00,34.07,34.16,33.93,34.1,44700.0,25.7288,25.7967,25.623,25.7514,44700.0
2012-09-26 09:45:00,34.11,34.19,34.04,34.11,41000.0,25.759,25.8194,25.7061,25.759,41000.0
2012-09-26 09:50:00,34.14,34.18,34.02,34.1,58800.0,25.7816,25.8118,25.691,25.7514,58800.0
2012-09-26 09:55:00,34.11,34.19,34.11,34.16,51200.0,25.759,25.8194,25.759,25.7967,51200.0
2012-09-26 10:00:00,34.16,34.42,34.09,34.36,41700.0,25.7967,25.9931,25.7439,25.9478,41700.0
2012-09-26 10:05:00,34.36,34.39,34.27,34.39,16200.0,25.9478,25.9704,25.8798,25.9704,16200.0
2012-09-26 10:10:00,34.39,34.43,34.12,34.12,20400.0,25.9704,26.0006,25.7665,25.7665,20400.0
2012-09-26 10:15:00,34.12,34.26,34.12,34.21,38800.0,25.7665,25.8722,25.7665,25.8345,38800.0
2012-09-26 10:20:00,34.22,34.26,34.17,34.17,29000.0,25.842,25.8722,25.8043,25.8043,29000.0
2012-09-26 10:25:00,34.18,34.18,34.04,34.08,49400.0,25.8118,25.8118,25.7061,25.7363,49400.0
2012-09-26 10:30:00,34.09,34.14,34.08,34.13,35500.0,25.7439,25.7816,25.7363,25.7741,35500.0
2012-09-26 10:35:00,34.12,34.14,34.06,34.1,54200.0,25.7665,25.7816,25.7212,25.7514,54200.0
2012-09-26 10:40:00,34.1,34.19,34.08,34.19,20300.0,25.7514,25.8194,25.7363,25.8194,20300.0
2012-09-26 10:45:00,34.19,34.2,34.09,34.13,35000.0,25.8194,25.8269,25.7439,25.7741,35000.0
2012-09-26 10:50:00,34.14,34.23,34.12,34.12,20100.0,25.7816,25.8496,25.7665,25.7665,20100.0
2012-09-26 10:55:00,34.11,34.14,34.07,34.08,14900.0,25.759,25.7816,25.7288,25.7363,14900.0
2012-09-26 11:00:00,34.06,34.16,34.03,34.11,17600.0,25.7212,25.7967,25.6986,25.759,17600.0
2012-09-26 11:05:00,34.11,34.18,34.09,34.15,14200.0,25.759,25.8118,25.7439,25.7892,14200.0
2012-09-26 11:10:00,34.16,34.19,34.1,34.18,24700.0,25.7967,25.8194,25.7514,25.8118,24700.0
2012-09-26 11:15:00,34.18,34.25,34.12,34.19,37900.0,25.8118,25.8647,25.7665,25.8194,37900.0
2012-09-26 11:20:00,34.19,34.19,34.05,34.14,21400.0,25.8194,25.8194,25.7137,25.7816,21400.0
2012-09-26 11:25:00,34.15,34.16,34.13,34.15,12100.0,25.7892,25.7967,25.7741,25.7892,12100.0
2012-09-26 11:30:00,34.14,34.14,34.03,34.07,13200.0,25.7816,25.7816,25.6986,25.7288,13200.0
2012-09-26 11:35:00,34.06,34.12,34.0,34.1,27100.0,25.7212,25.7665,25.6759,25.7514,27100.0
2012-09-26 11:40:00,34.1,34.24,34.08,34.24,11800.0,25.7514,25.8571,25.7363,25.8571,11800.0
2012-09-26 11:45:00,34.23,34.31,34.15,34.18,26300.0,25.8496,25.91,25.7892,25.8118,26300.0
2012-09-26 11:50:00,34.21,34.22,34.13,34.16,18600.0,25.8345,25.842,25.7741,25.7967,18600.0
2012-09-26 11:55:00,34.18,34.23,34.17,34.21,7500.0,25.8118,25.8496,25.8043,25.8345,7500.0
2012-09-26 12:00:00,34.21,34.34,34.2,34.27,34000.0,25.8345,25.9327,25.8269,25.8798,34000.0
2012-09-26 12:05:00,34.29,34.4,34.26,34.39,15400.0,25.8949,25.978,25.8722,25.9704,15400.0
2012-09-26 12:10:00,34.41,34.45,34.39,34.43,10200.0,25.9855,26.0157,25.9704,26.0006,10200.0
2012-09-26 12:15:00,34.44,34.52,34.43,34.43,8300.0,26.0082,26.0686,26.0006,26.0006,8300.0
2012-09-26 12:20:00,34.42,34.43,34.37,34.38,14800.0,25.9931,26.0006,25.9553,25.9629,14800.0
2012-09-26 12:25:00,34.4,34.42,34.34,34.35,13400.0,25.978,25.9931,25.9327,25.9402,13400.0
2012-09-26 12:30:00,34.37,34.39,34.28,34.32,17500.0,25.9553,25.9704,25.8873,25.9176,17500.0
2012-09-26 12:35:00,34.31,34.31,34.22,34.26,35300.0,25.91,25.91,25.842,25.8722,35300.0
2012-09-26 12:40:00,34.27,34.27,34.2,34.2,7900.0,25.8798,25.8798,25.8269,25.8269,7900.0
2012-09-26 12:45:00,34.22,34.23,34.13,34.16,41100.0,25.842,25.8496,25.7741,25.7967,41100.0
2012-09-26 12:50:00,34.18,34.21,34.14,34.21,7800.0,25.8118,25.8345,25.7816,25.8345,7800.0
2012-09-26 12:55:00,34.21,34.32,34.21,34.32,10000.0,25.8345,25.9176,25.8345,25.9176,10000.0
2012-09-26 13:00:00,34.32,34.32,34.23,34.24,7400.0,25.9176,25.9176,25.8496,25.8571,7400.0
2012-09-26 13:05:00,34.24,34.35,34.24,34.34,11300.0,25.8571,25.9402,25.8571,25.9327,11300.0
2012-09-26 13:10:00,34.34,34.34,34.3,34.33,4300.0,25.9327,25.9327,25.9025,25.9251,4300.0
2012-09-26 13:15:00,34.33,34.34,34.27,34.34,7600.0,25.9251,25.9327,25.8798,25.9327,7600.0
2012-09-26 13:20:00,34.33,34.45,34.33,34.43,32300.0,25.9251,26.0157,25.9251,26.0006,32300.0
2012-09-26 13:25:00,34.44,34.49,34.43,34.43,20900.0,26.0082,26.0459,26.0006,26.0006,20900.0
2012-09-26 13:30:00,34.43,34.46,34.38,34.39,17500.0,26.0006,26.0233,25.9629,25.9704,17500.0
2012-09-26 13:35:00,34.39,34.39,34.35,34.38,13100.0,25.9704,25.9704,25.9402,25.9629,13100.0
2012-09-26 13:40:00,34.38,34.49,34.38,34.48,13100.0,25.9629,26.0459,25.9629,26.0384,13100.0
2012-09-26 13:45:00,34.49,34.49,34.43,34.45,29500.0,26.0459,26.0459,26.0006,26.0157,29500.0
2012-09-26 13:50:00,34.45,34.55,34.38,34.51,74400.0,26.0157,26.0912,25.9629,26.061,74400.0
2012-09-26 13:55:00,34.5,34.51,34.48,34.5,37700.0,26.0535,26.061,26.0384,26.0535,37700.0
2012-09-26 14:00:00,34.5,34.73,34.49,34.67,48000.0,26.0535,26.2272,26.0459,26.1819,48000.0
2012-09-26 14:05:00,34.66,34.76,34.58,34.69,39100.0,26.1743,26.2498,26.1139,26.197,39100.0
2012-09-26 14:10:00,34.69,34.92,34.64,34.74,108600.0,26.197,26.3707,26.1592,26.2347,108600.0
2012-09-26 14:15:00,34.75,35.34,34.66,35.23,253000.0,26.2423,26.6878,26.1743,26.6048,253000.0
2012-09-26 14:20:00,35.22,35.36,35.12,35.18,131400.0,26.5972,26.7029,26.5217,26.567,131400.0
2012-09-26 14:25:00,35.18,35.31,34.86,34.89,126500.0,26.567,26.6652,26.3253,26.348,126500.0
2012-09-26 14:30:00,34.9,34.91,34.78,34.89,57800.0,26.3556,26.3631,26.2649,26.348,57800.0
2012-09-26 14:35:00,34.88,34.88,34.7,34.76,46400.0,26.3405,26.3405,26.2045,26.2498,46400.0
2012-09-26 14:40:00,34.74,34.8,34.68,34.74,25900.0,26.2347,26.28,26.1894,26.2347,25900.0
2012-09-26 14:45:00,34.76,34.84,34.74,34.79,19200.0,26.2498,26.3102,26.2347,26.2725,19200.0
2012-09-26 14:50:00,34.79,34.79,34.64,34.65,18200.0,26.2725,26.2725,26.1592,26.1668,18200.0
2012-09-26 14:55:00,34.65,34.69,34.52,34.58,43400.0,26.1668,26.197,26.0686,26.1139,43400.0
2012-09-26 15:00:00,34.58,34.64,34.55,34.55,22400.0,26.1139,26.1592,26.0912,26.0912,22400.0
2012-09-26 15:05:00,34.56,34.56,34.4,34.46,43400.0,26.0988,26.0988,25.978,26.0233,43400.0
2012-09-26 15:10:00,34.46,34.53,34.46,34.5,41200.0,26.0233,26.0761,26.0233,26.0535,41200.0
2012-09-26 15:15:00,34.51,34.65,34.51,34.59,43900.0,26.061,26.1668,26.061,26.1215,43900.0
2012-09-26 15:20:00,34.57,34.6,34.53,34.54,23200.0,26.1063,26.129,26.0761,26.0837,23200.0
2012-09-26 15:25:00,34.55,34.64,34.52,34.53,25700.0,26.0912,26.1592,26.0686,26.0761,25700.0
2012-09-26 15:30:00,34.53,34.63,34.53,34.59,51200.0,26.0761,26.1517,26.0761,26.1215,51200.0
2012-09-26 15:35:00,34.58,34.65,34.57,34.62,50400.0,26.1139,26.1668,26.1063,26.1441,50400.0
2012-09-26 15:40:00,34.63,34.64,34.59,34.62,95800.0,26.1517,26.1592,26.1215,26.1441,95800.0
2012-09-26 15:45:00,34.62,34.62,34.52,34.54,65200.0,26.1441,26.1441,26.0686,26.0837,65200.0
2012-09-26 15:50:00,34.54,34.7,34.51,34.69,61700.0,26.0837,26.2045,26.061,26.197,61700.0
2012-09-26 15:55:00,34.7,34.7,34.63,34.7,108800.0,26.2045,26.2045,26.1517,26.2045,108800.0
2012-09-27 09:30:00,35.0,35.35,34.97,35.21,41600.0,26.4311,26.6954,26.4084,26.5897,41600.0
2012-09-27 09:35:00,35.21,35.28,35.01,35.01,43400.0,26.5897,26.6425,26.4386,26.4386,43400.0
2012-09-27 09:40:00,34.99,35.0,34.74,34.86,18900.0,26.4235,26.4311,26.2347,26.3253,18900.0
2012-09-27 09:45:00,34.87,35.0,34.81,34.97,66300.0,26.3329,26.4311,26.2876,26.4084,66300.0
2012-09-27 09:50:00,34.94,35.04,34.91,34.91,16300.0,26.3858,26.4613,26.3631,26.3631,16300.0
2012-09-27 09:55:00,34.91,34.91,34.78,34.82,28300.0,26.3631,26.3631,26.2649,26.2951,28300.0
2012-09-27 10:00:00,34.8,34.9,34.8,34.8,34000.0,26.28,26.3556,26.28,26.28,34000.0
2012-09-27 10:05:00,34.8,34.86,34.75,34.75,20100.0,26.28,26.3253,26.2423,26.2423,20100.0
2012-09-27 10:10:00,34.75,34.8,34.73,34.76,14900.0,26.2423,26.28,26.2272,26.2498,14900.0
2012-09-27 10:15:00,34.75,34.83,34.73,34.8,17500.0,26.2423,26.3027,26.2272,26.28,17500.0
2012-09-27 10:20:00,34.8,34.81,34.7,34.73,17300.0,26.28,26.2876,26.2045,26.2272,17300.0
2012-09-27 10:25:00,34.73,34.74,34.67,34.7,15400.0,26.2272,26.2347,26.1819,26.2045,15400.0
2012-09-27 10:30:00,34.7,34.74,34.67,34.72,12100.0,26.2045,26.2347,26.1819,26.2196,12100.0
2012-09-27 10:35:00,34.72,34.72,34.67,34.67,15100.0,26.2196,26.2196,26.1819,26.1819,15100.0
2012-09-27 10:40:00,34.67,34.69,34.64,34.66,9100.0,26.1819,26.197,26.1592,26.1743,9100.0
2012-09-27 10:45:00,34.69,34.73,34.68,34.72,15800.0,26.197,26.2272,26.1894,26.2196,15800.0
2012-09-27 10:50:00,34.71,34.71,34.63,34.64,21600.0,26.2121,26.2121,26.1517,26.1592,21600.0
2012-09-27 10:55:00,34.65,34.68,34.61,34.61,13300.0,26.1668,26.1894,26.1366,26.1366,13300.0
2012-09-27 11:00:00,34.61,34.62,34.55,34.56,19500.0,26.1366,26.1441,26.0912,26.0988,19500.0
2012-09-27 11:05:00,34.56,34.56,34.46,34.5,49000.0,26.0988,26.0988,26.0233,26.0535,49000.0
2012-09-27 11:10:00,34.5,34.53,34.49,34.52,35200.0,26.0535,26.0761,26.0459,26.0686,35200.0
2012-09-27 11:15:00,34.52,34.52,34.45,34.48,16100.0,26.0686,26.0686,26.0157,26.0384,16100.0
2012-09-27 11:20:00,34.48,34.48,34.38,34.4,32700.0,26.0384,26.0384,25.9629,25.978,32700.0
2012-09-27 11:25:00,34.39,34.4,34.32,34.35,25700.0,25.9704,25.978,25.9176,25.9402,25700.0
2012-09-27 11:30:00,34.34,34.38,34.33,34.34,34200.0,25.9327,25.9629,25.9251,25.9327,34200.0
2012-09-27 11:35:00,34.35,34.42,34.34,34.4,18100.0,25.9402,25.9931,25.9327,25.978,18100.0
2012-09-27 11:40:00,34.39,34.43,34.38,34.38,9700.0,25.9704,26.0006,25.9629,25.9629,9700.0
2012-09-27 11:45:00,34.37,34.42,34.36,34.4,19400.0,25.9553,25.9931,25.9478,25.978,19400.0
2012-09-27 11:50:00,34.42,34.51,34.39,34.5,14700.0,25.9931,26.061,25.9704,26.0535,14700.0
2012-09-27 11:55:00,34.5,34.62,34.48,34.59,19500.0,26.0535,26.1441,26.0384,26.1215,19500.0
2012-09-27 12:00:00,34.59,34.66,34.58,34.66,12900.0,26.1215,26.1743,26.1139,26.1743,12900.0
2012-09-27 12:05:00,34.65,34.7,34.65,34.66,8600.0,26.1668,26.2045,26.1668,26.1743,8600.0
2012-09-27 12:10:00,34.66,34.7,34.65,34.66,15900.0,26.1743,26.2045,26.1668,26.1743,15900.0
2012-09-27 12:15:00,34.64,34.69,34.63,34.66,15700.0,26.1592,26.197,26.1517,26.1743,15700.0
2012-09-27 12:20:00,34.66,34.68,34.61,34.65,11500.0,26.1743,26.1894,26.1366,26.1668,11500.0
2012-09-27 12:25:00,34.66,34.77,34.66,34.72,10000.0,26.1743,26.2574,26.1743,26.2196,10000.0
2012-09-27 12:30:00,34.73,34.77,34.72,34.76,19000.0,26.2272,26.2574,26.2196,26.2498,19000.0
2012-09-27 12:35:00,34.75,34.77,34.71,34.75,12100.0,26.2423,26.2574,26.2121,26.2423,12100.0
2012-09-27 12:40:00,34.75,34.76,34.64,34.65,14300.0,26.2423,26.2498,26.1592,26.1668,14300.0
2012-09-27 12:45:00,34.65,34.69,34.63,34.63,10100.0,26.1668,26.197,26.1517,26.1517,10100.0
2012-09-27 12:50:00,34.63,34.65,34.62,34.62,9700.0,26.1517,26.1668,26.1441,26.1441,9700.0
2012-09-27 12:55:00,34.63,34.7,34.63,34.67,7600.0,26.1517,26.2045,26.1517,26.1819,7600.0
2012-09-27 13:00:00,34.69,34.69,34.58,34.6,11600.0,26.197,26.197,26.1139,26.129,11600.0
2012-09-27 13:05:00,34.6,34.61,34.54,34.54,8100.0,26.129,26.1366,26.0837,26.0837,8100.0
2012-09-27 13:10:00,34.53,34.56,34.51,34.51,13800.0,26.0761,26.0988,26.061,26.061,13800.0
2012-09-27 13:15:00,34.51,34.57,34.51,34.53,14000.0,26.061,26.1063,26.061,26.0761,14000.0
2012-09-27 13:20:00,34.53,34.67,34.51,34.65,39300.0,26.0761,26.1819,26.061,26.1668,39300.0
2012-09-27 13:25:00,34.67,34.7,34.66,34.7,16600.0,26.1819,26.2045,26.1743,26.2045,16600.0
2012-09-27 13:30:00,34.69,34.7,34.6,34.61,13700.0,26.197,26.2045,26.129,26.1366,13700.0
2012-09-27 13:35:00,34.62,34.7,34.62,34.7,11500.0,26.1441,26.2045,26.1441,26.2045,11500.0
2012-09-27 13:40:00,34.7,34.75,34.69,34.69,21400.0,26.2045,26.2423,26.197,26.197,21400.0
2012-09-27 13:45:00,34.69,34.69,34.66,34.66,14700.0,26.197,26.197,26.1743,26.1743,14700.0
2012-09-27 13:50:00,34.67,34.67,34.55,34.56,23000.0,26.1819,26.1819,26.0912,26.0988,23000.0
2012-09-27 13:55:00,34.55,34.59,34.55,34.55,16200.0,26.0912,26.1215,26.0912,26.0912,16200.0
2012-09-27 14:00:00,34.55,34.59,34.51,34.52,19800.0,26.0912,26.1215,26.061,26.0686,19800.0
2012-09-27 14:05:00,34.52,34.54,34.52,34.52,16200.0,26.0686,26.0837,26.0686,26.0686,16200.0
2012-09-27 14:10:00,34.52,34.56,34.51,34.56,11100.0,26.0686,26.0988,26.061,26.0988,11100.0
2012-09-27 14:15:00,34.55,34.56,34.5,34.51,20600.0,26.0912,26.0988,26.0535,26.061,20600.0
2012-09-27 14:20:00,34.51,34.62,34.51,34.62,20900.0,26.061,26.1441,26.061,26.1441,20900.0
2012-09-27 14:25:00,34.62,34.64,34.58,34.62,37800.0,26.1441,26.1592,26.1139,26.1441,37800.0
2012-09-27 14:30:00,34.64,34.64,34.57,34.58,20300.0,26.1592,26.1592,26.1063,26.1139,20300.0
2012-09-27 14:35:00,34.57,34.58,34.47,34.48,28300.0,26.1063,26.1139,26.0308,26.0384,28300.0
2012-09-27 14:40:00,34.48,34.49,34.45,34.47,19000.0,26.0384,26.0459,26.0157,26.0308,19000.0
2012-09-27 14:45:00,34.46,34.47,34.4,34.4,25500.0,26.0233,26.0308,25.978,25.978,25500.0
2012-09-27 14:50:00,34.41,34.46,34.41,34.43,34200.0,25.9855,26.0233,25.9855,26.0006,34200.0
2012-09-27 14:55:00,34.43,34.46,34.41,34.41,34200.0,26.0006,26.0233,25.9855,25.9855,34200.0
2012-09-27 15:00:00,34.42,34.52,34.4,34.5,24800.0,25.9931,26.0686,25.978,26.0535,24800.0
2012-09-27 15:05:00,34.5,34.51,34.48,34.49,16300.0,26.0535,26.061,26.0384,26.0459,16300.0
2012-09-27 15:10:00,34.48,34.48,34.45,34.47,22400.0,26.0384,26.0384,26.0157,26.0308,22400.0
2012-09-27 15:15:00,34.46,34.49,34.46,34.48,25400.0,26.0233,26.0459,26.0233,26.0384,25400.0
2012-09-27 15:20:00,34.48,34.48,34.46,34.48,20600.0,26.0384,26.0384,26.0233,26.0384,20600.0
2012-09-27 15:25:00,34.48,34.52,34.45,34.45,27100.0,26.0384,26.0686,26.0157,26.0157,27100.0
2012-09-27 15:30:00,34.46,34.54,34.45,34.53,24200.0,26.0233,26.0837,26.0157,26.0761,24200.0
2012-09-27 15:35:00,34.54,34.56,34.5,34.5,34500.0,26.0837,26.0988,26.0535,26.0535,34500.0
2012-09-27 15:40:00,34.49,34.51,34.46,34.46,37700.0,26.0459,26.061,26.0233,26.0233,37700.0
2012-09-27 15:45:00,34.45,34.46,34.37,34.42,45800.0,26.0157,26.0233,25.9553,25.9931,45800.0
2012-09-27 15:50:00,34.41,34.44,34.38,34.39,54800.0,25.9855,26.0082,25.9629,25.9704,54800.0
2012-09-27 15:55:00,34.39,34.4,34.36,34.39,118300.0,25.9704,25.978,25.9478,25.9704,118300.0
2012-09-28 09:30:00,34.21,34.21,33.94,34.0,38800.0,25.8345,25.8345,25.6306,25.6759,38800.0
2012-09-28 09:35:00,34.0,34.26,33.99,34.16,31300.0,25.6759,25.8722,25.6683,25.7967,31300.0
2012-09-28 09:40:00,34.16,34.19,34.0,34.09,21100.0,25.7967,25.8194,25.6759,25.7439,21100.0
2012-09-28 09:45:00,34.11,34.12,33.84,33.92,29700.0,25.759,25.7665,25.5551,25.6155,29700.0
2012-09-28 09:50:00,33.92,33.96,33.86,33.87,25800.0,25.6155,25.6457,25.5702,25.5777,25800.0
2012-09-28 09:55:00,33.89,33.95,33.85,33.86,17200.0,25.5928,25.6381,25.5626,25.5702,17200.0
2012-09-28 10:00:00,33.88,33.99,33.86,33.95,27800.0,25.5853,25.6683,25.5702,25.6381,27800.0
2012-09-28 10:05:00,33.94,33.96,33.9,33.93,12500.0,25.6306,25.6457,25.6004,25.623,12500.0
2012-09-28 10:10:00,33.95,34.05,33.93,34.03,15100.0,25.6381,25.7137,25.623,25.6986,15100.0
2012-09-28 10:15:00,34.02,34.02,33.95,34.01,15400.0,25.691,25.691,25.6381,25.6835,15400.0
2012-09-28 10:20:00,34.0,34.03,33.91,33.95,26900.0,25.6759,25.6986,25.6079,25.6381,26900.0
2012-09-28 10:25:00,33.93,34.0,33.9,33.94,15700.0,25.623,25.6759,25.6004,25.6306,15700.0
2012-09-28 10:30:00,33.96,34.13,33.93,34.13,11300.0,25.6457,25.7741,25.623,25.7741,11300.0
2012-09-28 10:35:00,34.12,34.18,34.08,34.18,15200.0,25.7665,25.8118,25.7363,25.8118,15200.0
2012-09-28 10:40:00,34.18,34.18,33.99,33.99,20400.0,25.8118,25.8118,25.6683,25.6683,20400.0
2012-09-28 10:45:00,33.98,34.1,33.96,34.07,16500.0,25.6608,25.7514,25.6457,25.7288,16500.0
2012-09-28 10:50:00,34.08,34.09,34.0,34.02,21600.0,25.7363,25.7439,25.6759,25.691,21600.0
2012-09-28 10:55:00,34.02,34.06,34.01,34.05,20600.0,25.691,25.7212,25.6835,25.7137,20600.0
2012-09-28 11:00:00,34.05,34.06,34.01,34.03,9200.0,25.7137,25.7212,25.6835,25.6986,9200.0
2012-09-28 11:05:00,34.04,34.06,34.03,34.05,5900.0,25.7061,25.7212,25.6986,25.7137,5900.0
2012-09-28 11:10:00,34.05,34.05,34.0,34.0,17400.0,25.7137,25.7137,25.6759,25.6759,17400.0
2012-09-28 11:15:00,34.0,34.05,34.0,34.04,8200.0,25.6759,25.7137,25.6759,25.7061,8200.0
2012-09-28 11:20:00,34.04,34.06,34.01,34.01,9900.0,25.7061,25.7212,25.6835,25.6835,9900.0
2012-09-28 11:25:00,34.01,34.02,33.92,33.93,19600.0,25.6835,25.691,25.6155,25.623,19600.0
2012-09-28 11:30:00,33.94,33.98,33.91,33.92,8900.0,25.6306,25.6608,25.6079,25.6155,8900.0
2012-09-28 11:35:00,33.91,33.94,33.89,33.9,16800.0,25.6079,25.6306,25.5928,25.6004,16800.0
2012-09-28 11:40:00,33.91,33.93,33.86,33.89,27400.0,25.6079,25.623,25.5702,25.5928,27400.0
2012-09-28 11:45:00,33.89,33.94,33.87,33.9,20800.0,25.5928,25.6306,25.5777,25.6004,20800.0
2012-09-28 11:50:00,33.9,33.91,33.85,33.87,20200.0,25.6004,25.6079,25.5626,25.5777,20200.0
2012-09-28 11:55:00,33.86,33.9,33.86,33.87,7300.0,25.5702,25.6004,25.5702,25.5777,7300.0
2012-09-28 12:00:00,33.87,33.94,33.85,33.85,17100.0,25.5777,25.6306,25.5626,25.5626,17100.0
2012-09-28 12:05:00,33.87,33.96,33.87,33.95,11600.0,25.5777,25.6457,25.5777,25.6381,11600.0
2012-09-28 12:10:00,33.97,34.01,33.93,33.93,16200.0,25.6532,25.6835,25.623,25.623,16200.0
2012-09-28 12:15:00,33.93,34.0,33.93,33.93,12400.0,25.623,25.6759,25.623,25.623,12400.0
2012-09-28 12:20:00,33.94,33.99,33.9,33.92,12400.0,25.6306,25.6683,25.6004,25.6155,12400.0
2012-09-28 12:25:00,33.92,33.93,33.86,33.89,12800.0,25.6155,25.623,25.5702,25.5928,12800.0
2012-09-28 12:30:00,33.9,34.0,33.89,33.99,8600.0,25.6004,25.6759,25.5928,25.6683,8600.0
2012-09-28 12:35:00,34.0,34.07,33.99,34.07,27100.0,25.6759,25.7288,25.6683,25.7288,27100.0
2012-09-28 12:40:00,34.07,34.07,34.01,34.02,19000.0,25.7288,25.7288,25.6835,25.691,19000.0
2012-09-28 12:45:00,34.02,34.03,33.97,33.97,21800.0,25.691,25.6986,25.6532,25.6532,21800.0
2012-09-28 12:50:00,33.97,34.02,33.97,33.98,15400.0,25.6532,25.691,25.6532,25.6608,15400.0
2012-09-28 12:55:00,33.98,33.99,33.95,33.98,7700.0,25.6608,25.6683,25.6381,25.6608,7700.0
2012-09-28 13:00:00,33.99,34.0,33.96,33.96,7600.0,25.6683,25.6759,25.6457,25.6457,7600.0
2012-09-28 13:05:00,33.97,33.97,33.93,33.97,15100.0,25.6532,25.6532,25.623,25.6532,15100.0
2012-09-28 13:10:00,33.97,34.02,33.93,34.02,23400.0,25.6532,25.691,25.623,25.691,23400.0
2012-09-28 13:15:00,34.01,34.05,34.0,34.0,11300.0,25.6835,25.7137,25.6759,25.6759,11300.0
2012-09-28 13:20:00,34.01,34.19,34.01,34.19,17500.0,25.6835,25.8194,25.6835,25.8194,17500.0
2012-09-28 13:25:00,34.19,34.19,34.08,34.09,10100.0,25.8194,25.8194,25.7363,25.7439,10100.0
2012-09-28 13:30:00,34.12,34.18,34.11,34.14,10600.0,25.7665,25.8118,25.759,25.7816,10600.0
2012-09-28 13:35:00,34.13,34.22,34.11,34.22,19100.0,25.7741,25.842,25.759,25.842,19100.0
2012-09-28 13:40:00,34.21,34.22,34.15,34.15,16800.0,25.8345,25.842,25.7892,25.7892,16800.0
2012-09-28 13:45:00,34.15,34.16,34.12,34.16,14900.0,25.7892,25.7967,25.7665,25.7967,14900.0
2012-09-28 13:50:00,34.14,34.16,34.08,34.08,12100.0,25.7816,25.7967,25.7363,25.7363,12100.0
2012-09-28 13:55:00,34.09,34.09,34.06,34.07,14300.0,25.7439,25.7439,25.7212,25.7288,14300.0
2012-09-28 14:00:00,34.08,34.15,34.07,34.1,13400.0,25.7363,25.7892,25.7288,25.7514,13400.0
2012-09-28 14:05:00,34.1,34.14,34.07,34.08,11400.0,25.7514,25.7816,25.7288,25.7363,11400.0
2012-09-28 14:10:00,34.09,34.14,34.07,34.11,19100.0,25.7439,25.7816,25.7288,25.759,19100.0
2012-09-28 14:15:00,34.11,34.11,34.05,34.09,12800.0,25.759,25.759,25.7137,25.7439,12800.0
2012-09-28 14:20:00,34.11,34.13,34.04,34.07,12800.0,25.759,25.7741,25.7061,25.7288,12800.0
2012-09-28 14:25:00,34.05,34.07,33.98,33.98,16200.0,25.7137,25.7288,25.6608,25.6608,16200.0
2012-09-28 14:30:00,33.99,34.01,33.96,34.0,11600.0,25.6683,25.6835,25.6457,25.6759,11600.0
2012-09-28 14:35:00,33.99,34.02,33.95,33.99,22800.0,25.6683,25.691,25.6381,25.6683,22800.0
2012-09-28 14:40:00,33.99,34.05,33.99,34.01,13800.0,25.6683,25.7137,25.6683,25.6835,13800.0
2012-09-28 14:45:00,34.01,34.07,34.01,34.05,8900.0,25.6835,25.7288,25.6835,25.7137,8900.0
2012-09-28 14:50:00,34.07,34.09,34.02,34.03,15600.0,25.7288,25.7439,25.691,25.6986,15600.0
2012-09-28 14:55:00,34.02,34.07,34.01,34.06,7300.0,25.691,25.7288,25.6835,25.7212,7300.0
2012-09-28 15:00:00,34.06,34.08,34.04,34.04,19700.0,25.7212,25.7363,25.7061,25.7061,19700.0
2012-09-28 15:05:00,34.04,34.04,34.01,34.02,25100.0,25.7061,25.7061,25.6835,25.691,25100.0
2012-09-28 15:10:00,34.02,34.04,33.99,34.0,50900.0,25.691,25.7061,25.6683,25.6759,50900.0
2012-09-28 15:15:00,33.99,34.02,33.95,33.97,53100.0,25.6683,25.691,25.6381,25.6532,53100.0
2012-09-28 15:20:00,33.98,34.01,33.96,34.01,16900.0,25.6608,25.6835,25.6457,25.6835,16900.0
2012-09-28 15:25:00,34.01,34.02,33.97,34.01,30700.0,25.6835,25.691,25.6532,25.6835,30700.0
2012-09-28 15:30:00,34.0,34.03,33.96,33.98,40000.0,25.6759,25.6986,25.6457,25.6608,40000.0
2012-09-28 15:35:00,33.98,34.0,33.95,33.98,38900.0,25.6608,25.6759,25.6381,25.6608,38900.0
2012-09-28 15:40:00,33.97,34.01,33.96,34.0,61200.0,25.6532,25.6835,25.6457,25.6759,61200.0
2012-09-28 15:45:00,33.99,34.02,33.95,33.98,99800.0,25.6683,25.691,25.6381,25.6608,99800.0
2012-09-28 15:50:00,33.98,34.04,33.96,34.0,92200.0,25.6608,25.7061,25.6457,25.6759,92200.0
2012-09-28 15:55:00,34.0,34.0,33.9,33.91,176200.0,25.6759,25.6759,25.6004,25.6079,176200.0
2012-10-01 09:30:00,33.27,33.84,33.26,33.61,107300.0,25.1246,25.5551,25.1171,25.3814,107300.0
2012-10-01 09:35:00,33.66,33.7,33.48,33.57,52100.0,25.4191,25.4493,25.2832,25.3512,52100.0
2012-10-01 09:40:00,33.6,33.72,33.53,33.55,40500.0,25.3738,25.4645,25.321,25.3361,40500.0
2012-10-01 09:45:00,33.56,33.72,33.51,33.67,31500.0,25.3436,25.4645,25.3059,25.4267,31500.0
2012-10-01 09:50:00,33.67,33.94,33.59,33.86,66200.0,25.4267,25.6306,25.3663,25.5702,66200.0
2012-10-01 09:55:00,33.88,33.94,33.72,33.77,22500.0,25.5853,25.6306,25.4645,25.5022,22500.0
2012-10-01 10:00:00,33.8,34.05,33.79,33.98,79200.0,25.5249,25.7137,25.5173,25.6608,79200.0
2012-10-01 10:05:00,33.99,34.05,33.95,34.01,39400.0,25.6683,25.7137,25.6381,25.6835,39400.0
2012-10-01 10:10:00,34.01,34.03,33.85,33.92,39100.0,25.6835,25.6986,25.5626,25.6155,39100.0
2012-10-01 10:15:00,33.92,33.96,33.77,33.89,30000.0,25.6155,25.6457,25.5022,25.5928,30000.0
2012-10-01 10:20:00,33.88,33.88,33.77,33.78,14400.0,25.5853,25.5853,25.5022,25.5098,14400.0
2012-10-01 10:25:00,33.78,33.8,33.7,33.76,30600.0,25.5098,25.5249,25.4493,25.4947,30600.0
2012-10-01 10:30:00,33.74,33.74,33.68,33.72,20100.0,25.4796,25.4796,25.4342,25.4645,20100.0
2012-10-01 10:35:00,33.72,33.82,33.72,33.82,22100.0,25.4645,25.54,25.4645,25.54,22100.0
2012-10-01 10:40:00,33.81,33.82,33.65,33.67,22100.0,25.5324,25.54,25.4116,25.4267,22100.0
2012-10-01 10:45:00,33.68,33.68,33.64,33.65,16400.0,25.4342,25.4342,25.404,25.4116,16400.0
2012-10-01 10:50:00,33.65,33.69,33.59,33.6,34400.0,25.4116,25.4418,25.3663,25.3738,34400.0
2012-10-01 10:55:00,33.59,33.59,33.48,33.5,38600.0,25.3663,25.3663,25.2832,25.2983,38600.0
2012-10-01 11:00:00,33.5,33.72,33.5,33.7,29000.0,25.2983,25.4645,25.2983,25.4493,29000.0
2012-10-01 11:05:00,33.7,33.7,33.63,33.64,31500.0,25.4493,25.4493,25.3965,25.404,31500.0
2012-10-01 11:10:00,33.65,33.65,33.61,33.61,28300.0,25.4116,25.4116,25.3814,25.3814,28300.0
2012-10-01 11:15:00,33.61,33.62,33.59,33.61,14900.0,25.3814,25.3889,25.3663,25.3814,14900.0
2012-10-01 11:20:00,33.6,33.65,33.59,33.65,10900.0,25.3738,25.4116,25.3663,25.4116,10900.0
2012-10-01 11:25:00,33.64,33.72,33.62,33.72,39300.0,25.404,25.4645,25.3889,25.4645,39300.0
2012-10-01 11:30:00,33.73,33.79,33.73,33.77,17900.0,25.472,25.5173,25.472,25.5022,17900.0
2012-10-01 11:35:00,33.77,33.83,33.77,33.8,23900.0,25.5022,25.5475,25.5022,25.5249,23900.0
2012-10-01 11:40:00,33.8,33.85,33.8,33.82,22500.0,25.5249,25.5626,25.5249,25.54,22500.0
2012-10-01 11:45:00,33.82,33.83,33.75,33.75,12600.0,25.54,25.5475,25.4871,25.4871,12600.0
2012-10-01 11:50:00,33.75,33.75,33.68,33.68,17300.0,25.4871,25.4871,25.4342,25.4342,17300.0
2012-10-01 11:55:00,33.68,33.69,33.61,33.62,16300.0,25.4342,25.4418,25.3814,25.3889,16300.0
2012-10-01 12:00:00,33.63,33.66,33.62,33.62,11000.0,25.3965,25.4191,25.3889,25.3889,11000.0
2012-10-01 12:05:00,33.62,33.65,33.61,33.64,8100.0,25.3889,25.4116,25.3814,25.404,8100.0
2012-10-01 12:10:00,33.65,33.66,33.63,33.65,21400.0,25.4116,25.4191,25.3965,25.4116,21400.0
2012-10-01 12:15:00,33.65,33.65,33.62,33.62,11700.0,25.4116,25.4116,25.3889,25.3889,11700.0
2012-10-01 12:20:00,33.62,33.65,33.61,33.65,12700.0,25.3889,25.4116,25.3814,25.4116,12700.0
2012-10-01 12:25:00,33.65,33.65,33.61,33.63,6300.0,25.4116,25.4116,25.3814,25.3965,6300.0
2012-10-01 12:30:00,33.64,33.71,33.53,33.55,62200.0,25.404,25.4569,25.321,25.3361,62200.0
2012-10-01 12:35:00,33.55,33.55,33.53,33.53,14400.0,25.3361,25.3361,25.321,25.321,14400.0
2012-10-01 12:40:00,33.54,33.6,33.53,33.6,7700.0,25.3285,25.3738,25.321,25.3738,7700.0
2012-10-01 12:45:00,33.61,33.62,33.51,33.51,13500.0,25.3814,25.3889,25.3059,25.3059,13500.0
2012-10-01 12:50:00,33.5,33.5,33.42,33.48,14800.0,25.2983,25.2983,25.2379,25.2832,14800.0
2012-10-01 12:55:00,33.48,33.49,33.46,33.46,10700.0,25.2832,25.2908,25.2681,25.2681,10700.0
2012-10-01 13:00:00,33.47,33.47,33.39,33.41,12400.0,25.2757,25.2757,25.2152,25.2303,12400.0
2012-10-01 13:05:00,33.41,33.48,33.41,33.42,15100.0,25.2303,25.2832,25.2303,25.2379,15100.0
2012-10-01 13:10:00,33.41,33.42,33.37,33.41,16200.0,25.2303,25.2379,25.2001,25.2303,16200.0
2012-10-01 13:15:00,33.4,33.43,33.35,33.37,21500.0,25.2228,25.2455,25.185,25.2001,21500.0
2012-10-01 13:20:00,33.38,33.41,33.34,33.41,13100.0,25.2077,25.2303,25.1775,25.2303,13100.0
2012-10-01 13:25:00,33.42,33.53,33.42,33.52,17900.0,25.2379,25.321,25.2379,25.3134,17900.0
2012-10-01 13:30:00,33.5,33.5,33.39,33.4,23600.0,25.2983,25.2983,25.2152,25.2228,23600.0
2012-10-01 13:35:00,33.4,33.45,33.4,33.4,14300.0,25.2228,25.2606,25.2228,25.2228,14300.0
2012-10-01 13:40:00,33.39,33.44,33.36,33.4,15600.0,25.2152,25.253,25.1926,25.2228,15600.0
2012-10-01 13:45:00,33.39,33.42,33.36,33.41,12900.0,25.2152,25.2379,25.1926,25.2303,12900.0
2012-10-01 13:50:00,33.41,33.42,33.4,33.42,11000.0,25.2303,25.2379,25.2228,25.2379,11000.0
2012-10-01 13:55:00,33.42,33.44,33.41,33.42,16800.0,25.2379,25.253,25.2303,25.2379,16800.0
2012-10-01 14:00:00,33.42,33.5,33.4,33.5,18500.0,25.2379,25.2983,25.2228,25.2983,18500.0
2012-10-01 14:05:00,33.5,33.5,33.44,33.49,11400.0,25.2983,25.2983,25.253,25.2908,11400.0
2012-10-01 14:10:00,33.5,33.56,33.5,33.56,18900.0,25.2983,25.3436,25.2983,25.3436,18900.0
2012-10-01 14:15:00,33.56,33.57,33.44,33.44,31200.0,25.3436,25.3512,25.253,25.253,31200.0
2012-10-01 14:20:00,33.45,33.46,33.42,33.45,20300.0,25.2606,25.2681,25.2379,25.2606,20300.0
2012-10-01 14:25:00,33.45,33.46,33.4,33.46,13900.0,25.2606,25.2681,25.2228,25.2681,13900.0
2012-10-01 14:30:00,33.46,33.48,33.42,33.42,9800.0,25.2681,25.2832,25.2379,25.2379,9800.0
2012-10-01 14:35:00,33.43,33.52,33.43,33.5,13800.0,25.2455,25.3134,25.2455,25.2983,13800.0
2012-10-01 14:40:00,33.49,33.51,33.47,33.5,10800.0,25.2908,25.3059,25.2757,25.2983,10800.0
2012-10-01 14:45:00,33.5,33.5,33.46,33.48,10600.0,25.2983,25.2983,25.2681,25.2832,10600.0
2012-10-01 14:50:00,33.49,33.51,33.49,33.49,12900.0,25.2908,25.3059,25.2908,25.2908,12900.0
2012-10-01 14:55:00,33.5,33.5,33.46,33.48,37800.0,25.2983,25.2983,25.2681,25.2832,37800.0
2012-10-01 15:00:00,33.49,33.49,33.37,33.39,32500.0,25.2908,25.2908,25.2001,25.2152,32500.0
2012-10-01 15:05:00,33.38,33.46,33.38,33.43,21500.0,25.2077,25.2681,25.2077,25.2455,21500.0
2012-10-01 15:10:00,33.44,33.44,33.39,33.42,47400.0,25.253,25.253,25.2152,25.2379,47400.0
2012-10-01 15:15:00,33.42,33.46,33.41,33.45,26100.0,25.2379,25.2681,25.2303,25.2606,26100.0
2012-10-01 15:20:00,33.44,33.45,33.37,33.4,38800.0,25.253,25.2606,25.2001,25.2228,38800.0
2012-10-01 15:25:00,33.39,33.48,33.37,33.46,30200.0,25.2152,25.2832,25.2001,25.2681,30200.0
2012-10-01 15:30:00,33.46,33.52,33.44,33.49,33900.0,25.2681,25.3134,25.253,25.2908,33900.0
2012-10-01 15:35:00,33.48,33.51,33.46,33.47,40100.0,25.2832,25.3059,25.2681,25.2757,40100.0
2012-10-01 15:40:00,33.47,33.54,33.47,33.52,58600.0,25.2757,25.3285,25.2757,25.3134,58600.0
2012-10-01 15:45:00,33.52,33.52,33.41,33.47,65000.0,25.3134,25.3134,25.2303,25.2757,65000.0
2012-10-01 15:50:00,33.47,33.49,33.39,33.41,65600.0,25.2757,25.2908,25.2152,25.2303,65600.0
2012-10-01 15:55:00,33.42,33.47,33.41,33.46,90000.0,25.2379,25.2757,25.2303,25.2681,90000.0
2012-10-02 09:30:00,33.68,33.68,33.3,33.53,40500.0,25.4342,25.4342,25.1473,25.321,40500.0
2012-10-02 09:35:00,33.59,33.59,33.21,33.35,92400.0,25.3663,25.3663,25.0793,25.185,92400.0
2012-10-02 09:40:00,33.32,33.33,33.16,33.22,32000.0,25.1624,25.1699,25.0416,25.0869,32000.0
2012-10-02 09:45:00,33.23,33.35,33.19,33.25,17100.0,25.0944,25.185,25.0642,25.1095,17100.0
2012-10-02 09:50:00,33.23,33.33,33.2,33.3,19500.0,25.0944,25.1699,25.0718,25.1473,19500.0
2012-10-02 09:55:00,33.32,33.39,33.29,33.37,13800.0,25.1624,25.2152,25.1397,25.2001,13800.0
2012-10-02 10:00:00,33.37,33.37,33.17,33.26,21900.0,25.2001,25.2001,25.0491,25.1171,21900.0
2012-10-02 10:05:00,33.26,33.36,33.25,33.35,12200.0,25.1171,25.1926,25.1095,25.185,12200.0
2012-10-02 10:10:00,33.35,33.41,33.33,33.41,16700.0,25.185,25.2303,25.1699,25.2303,16700.0
2012-10-02 10:15:00,33.39,33.41,33.34,33.36,20100.0,25.2152,25.2303,25.1775,25.1926,20100.0
2012-10-02 10:20:00,33.36,33.38,33.33,33.33,16600.0,25.1926,25.2077,25.1699,25.1699,16600.0
2012-10-02 10:25:00,33.33,33.36,33.28,33.3,21400.0,25.1699,25.1926,25.1322,25.1473,21400.0
2012-10-02 10:30:00,33.3,33.32,33.26,33.27,14600.0,25.1473,25.1624,25.1171,25.1246,14600.0
2012-10-02 10:35:00,33.28,33.3,33.26,33.26,9300.0,25.1322,25.1473,25.1171,25.1171,9300.0
2012-10-02 10:40:00,33.26,33.29,33.25,33.25,14100.0,25.1171,25.1397,25.1095,25.1095,14100.0
2012-10-02 10:45:00,33.25,33.26,33.21,33.21,9100.0,25.1095,25.1171,25.0793,25.0793,9100.0
2012-10-02 10:50:00,33.22,33.25,33.11,33.11,29300.0,25.0869,25.1095,25.0038,25.0038,29300.0
2012-10-02 10:55:00,33.12,33.15,33.08,33.12,23500.0,25.0113,25.034,24.9811,25.0113,23500.0
2012-10-02 11:00:00,33.11,33.14,33.08,33.13,17100.0,25.0038,25.0265,24.9811,25.0189,17100.0
2012-10-02 11:05:00,33.14,33.16,33.1,33.11,16500.0,25.0265,25.0416,24.9962,25.0038,16500.0
2012-10-02 11:10:00,33.11,33.17,33.09,33.16,12400.0,25.0038,25.0491,24.9887,25.0416,12400.0
2012-10-02 11:15:00,33.16,33.2,33.13,33.16,28500.0,25.0416,25.0718,25.0189,25.0416,28500.0
2012-10-02 11:20:00,33.15,33.24,33.15,33.19,17100.0,25.034,25.102,25.034,25.0642,17100.0
2012-10-02 11:25:00,33.19,33.22,33.19,33.21,6700.0,25.0642,25.0869,25.0642,25.0793,6700.0
2012-10-02 11:30:00,33.21,33.29,33.19,33.2,16000.0,25.0793,25.1397,25.0642,25.0718,16000.0
2012-10-02 11:35:00,33.2,33.23,33.06,33.1,31400.0,25.0718,25.0944,24.966,24.9962,31400.0
2012-10-02 11:40:00,33.11,33.18,33.06,33.11,19400.0,25.0038,25.0567,24.966,25.0038,19400.0
2012-10-02 11:45:00,33.11,33.11,33.04,33.06,9400.0,25.0038,25.0038,24.9509,24.966,9400.0
2012-10-02 11:50:00,33.06,33.1,33.04,33.07,10100.0,24.966,24.9962,24.9509,24.9736,10100.0
2012-10-02 11:55:00,33.05,33.06,32.98,33.0,23700.0,24.9585,24.966,24.9056,24.9207,23700.0
2012-10-02 12:00:00,32.99,33.01,32.96,32.97,20500.0,24.9132,24.9283,24.8905,24.8981,20500.0
2012-10-02 12:05:00,32.97,32.99,32.93,32.94,23100.0,24.8981,24.9132,24.8679,24.8754,23100.0
2012-10-02 12:10:00,32.95,33.0,32.94,32.96,13700.0,24.883,24.9207,24.8754,24.8905,13700.0
2012-10-02 12:15:00,32.97,33.01,32.93,32.95,12900.0,24.8981,24.9283,24.8679,24.883,12900.0
2012-10-02 12:20:00,32.97,32.99,32.94,32.96,13600.0,24.8981,24.9132,24.8754,24.8905,13600.0
2012-10-02 12:25:00,32.96,32.97,32.93,32.96,9400.0,24.8905,24.8981,24.8679,24.8905,9400.0
2012-10-02 12:30:00,32.96,32.96,32.88,32.88,17900.0,24.8905,24.8905,24.8301,24.8301,17900.0
2012-10-02 12:35:00,32.9,32.95,32.9,32.93,16900.0,24.8452,24.883,24.8452,24.8679,16900.0
2012-10-02 12:40:00,32.92,32.96,32.9,32.96,11000.0,24.8603,24.8905,24.8452,24.8905,11000.0
2012-10-02 12:45:00,32.97,33.0,32.96,32.98,6900.0,24.8981,24.9207,24.8905,24.9056,6900.0
2012-10-02 12:50:00,32.98,32.99,32.97,32.98,6400.0,24.9056,24.9132,24.8981,24.9056,6400.0
2012-10-02 12:55:00,32.99,33.01,32.94,32.95,8800.0,24.9132,24.9283,24.8754,24.883,8800.0
2012-10-02 13:00:00,32.97,33.04,32.96,33.04,8000.0,24.8981,24.9509,24.8905,24.9509,8000.0
2012-10-02 13:05:00,33.04,33.08,33.02,33.03,13200.0,24.9509,24.9811,24.9358,24.9434,13200.0
2012-10-02 13:10:00,33.04,33.04,33.03,33.03,3300.0,24.9509,24.9509,24.9434,24.9434,3300.0
2012-10-02 13:15:00,33.01,33.03,33.0,33.01,8900.0,24.9283,24.9434,24.9207,24.9283,8900.0
2012-10-02 13:20:00,33.01,33.02,32.97,32.98,6600.0,24.9283,24.9358,24.8981,24.9056,6600.0
2012-10-02 13:25:00,32.98,32.98,32.96,32.98,6600.0,24.9056,24.9056,24.8905,24.9056,6600.0
2012-10-02 13:30:00,32.99,33.0,32.96,32.97,19600.0,24.9132,24.9207,24.8905,24.8981,19600.0
2012-10-02 13:35:00,32.98,32.98,32.91,32.93,38400.0,24.9056,24.9056,24.8528,24.8679,38400.0
2012-10-02 13:40:00,32.95,32.95,32.85,32.87,40600.0,24.883,24.883,24.8074,24.8226,40600.0
2012-10-02 13:45:00,32.88,32.88,32.77,32.78,26700.0,24.8301,24.8301,24.747,24.7546,26700.0
2012-10-02 13:50:00,32.79,32.79,32.73,32.74,28000.0,24.7621,24.7621,24.7168,24.7244,28000.0
2012-10-02 13:55:00,32.74,32.77,32.68,32.72,34900.0,24.7244,24.747,24.6791,24.7093,34900.0
2012-10-02 14:00:00,32.73,32.77,32.71,32.76,14000.0,24.7168,24.747,24.7017,24.7395,14000.0
2012-10-02 14:05:00,32.75,32.75,32.7,32.72,16500.0,24.7319,24.7319,24.6942,24.7093,16500.0
2012-10-02 14:10:00,32.72,32.73,32.67,32.7,19500.0,24.7093,24.7168,24.6715,24.6942,19500.0
2012-10-02 14:15:00,32.7,32.7,32.64,32.66,13100.0,24.6942,24.6942,24.6489,24.664,13100.0
2012-10-02 14:20:00,32.66,32.69,32.64,32.64,11300.0,24.664,24.6866,24.6489,24.6489,11300.0
2012-10-02 14:25:00,32.64,32.65,32.55,32.61,41700.0,24.6489,24.6564,24.5809,24.6262,41700.0
2012-10-02 14:30:00,32.6,32.61,32.52,32.52,40300.0,24.6187,24.6262,24.5582,24.5582,40300.0
2012-10-02 14:35:00,32.52,32.56,32.44,32.51,113500.0,24.5582,24.5884,24.4978,24.5507,113500.0
2012-10-02 14:40:00,32.51,32.52,32.45,32.48,46800.0,24.5507,24.5582,24.5054,24.528,46800.0
2012-10-02 14:45:00,32.49,32.53,32.43,32.47,79700.0,24.5356,24.5658,24.4903,24.5205,79700.0
2012-10-02 14:50:00,32.47,32.48,32.43,32.44,12600.0,24.5205,24.528,24.4903,24.4978,12600.0
2012-10-02 14:55:00,32.44,32.5,32.44,32.49,19800.0,24.4978,24.5431,24.4978,24.5356,19800.0
2012-10-02 15:00:00,32.49,32.49,32.4,32.4,62300.0,24.5356,24.5356,24.4676,24.4676,62300.0
2012-10-02 15:05:00,32.39,32.44,32.37,32.4,41200.0,24.4601,24.4978,24.445,24.4676,41200.0
2012-10-02 15:10:00,32.39,32.43,32.36,32.42,55300.0,24.4601,24.4903,24.4374,24.4827,55300.0
2012-10-02 15:15:00,32.44,32.51,32.42,32.45,82900.0,24.4978,24.5507,24.4827,24.5054,82900.0
2012-10-02 15:20:00,32.45,32.51,32.41,32.5,68500.0,24.5054,24.5507,24.4752,24.5431,68500.0
2012-10-02 15:25:00,32.5,32.51,32.45,32.51,31100.0,24.5431,24.5507,24.5054,24.5507,31100.0
2012-10-02 15:30:00,32.51,32.52,32.46,32.49,105900.0,24.5507,24.5582,24.5129,24.5356,105900.0
2012-10-02 15:35:00,32.49,32.55,32.48,32.5,67000.0,24.5356,24.5809,24.528,24.5431,67000.0
2012-10-02 15:40:00,32.5,32.51,32.45,32.48,85200.0,24.5431,24.5507,24.5054,24.528,85200.0
2012-10-02 15:45:00,32.48,32.5,32.46,32.47,85600.0,24.528,24.5431,24.5129,24.5205,85600.0
2012-10-02 15:50:00,32.46,32.49,32.44,32.47,73800.0,24.5129,24.5356,24.4978,24.5205,73800.0
2012-10-02 15:55:00,32.47,32.5,32.45,32.46,225600.0,24.5205,24.5431,24.5054,24.5129,225600.0
2012-10-03 09:30:00,32.6,32.85,32.52,32.8,45900.0,24.6187,24.8074,24.5582,24.7697,45900.0
2012-10-03 09:35:00,32.75,32.77,32.5,32.61,33100.0,24.7319,24.747,24.5431,24.6262,33100.0
2012-10-03 09:40:00,32.59,32.64,32.53,32.6,16500.0,24.6111,24.6489,24.5658,24.6187,16500.0
2012-10-03 09:45:00,32.57,32.7,32.55,32.65,15300.0,24.596,24.6942,24.5809,24.6564,15300.0
2012-10-03 09:50:00,32.64,32.64,32.51,32.51,14900.0,24.6489,24.6489,24.5507,24.5507,14900.0
2012-10-03 09:55:00,32.51,32.57,32.41,32.46,33100.0,24.5507,24.596,24.4752,24.5129,33100.0
2012-10-03 10:00:00,32.49,32.62,32.43,32.5,18100.0,24.5356,24.6338,24.4903,24.5431,18100.0
2012-10-03 10:05:00,32.5,32.55,32.48,32.52,29000.0,24.5431,24.5809,24.528,24.5582,29000.0
2012-10-03 10:10:00,32.52,32.62,32.44,32.54,82500.0,24.5582,24.6338,24.4978,24.5733,82500.0
2012-10-03 10:15:00,32.54,32.76,32.54,32.76,31700.0,24.5733,24.7395,24.5733,24.7395,31700.0
2012-10-03 10:20:00,32.79,32.8,32.56,32.57,67000.0,24.7621,24.7697,24.5884,24.596,67000.0
2012-10-03 10:25:00,32.58,32.66,32.53,32.62,28900.0,24.6036,24.664,24.5658,24.6338,28900.0
2012-10-03 10:30:00,32.63,32.65,32.51,32.6,20900.0,24.6413,24.6564,24.5507,24.6187,20900.0
2012-10-03 10:35:00,32.6,32.6,32.52,32.57,14400.0,24.6187,24.6187,24.5582,24.596,14400.0
2012-10-03 10:40:00,32.58,32.62,32.5,32.56,26700.0,24.6036,24.6338,24.5431,24.5884,26700.0
2012-10-03 10:45:00,32.56,32.61,32.55,32.56,25000.0,24.5884,24.6262,24.5809,24.5884,25000.0
2012-10-03 10:50:00,32.57,32.58,32.5,32.51,33700.0,24.596,24.6036,24.5431,24.5507,33700.0
2012-10-03 10:55:00,32.51,32.52,32.43,32.44,23200.0,24.5507,24.5582,24.4903,24.4978,23200.0
2012-10-03 11:00:00,32.45,32.57,32.45,32.54,21200.0,24.5054,24.596,24.5054,24.5733,21200.0
2012-10-03 11:05:00,32.54,32.62,32.54,32.62,16600.0,24.5733,24.6338,24.5733,24.6338,16600.0
2012-10-03 11:10:00,32.63,32.83,32.63,32.8,53200.0,24.6413,24.7923,24.6413,24.7697,53200.0
2012-10-03 11:15:00,32.81,32.84,32.8,32.81,33700.0,24.7772,24.7999,24.7697,24.7772,33700.0
2012-10-03 11:20:00,32.8,32.91,32.8,32.85,28600.0,24.7697,24.8528,24.7697,24.8074,28600.0
2012-10-03 11:25:00,32.85,32.96,32.85,32.95,26200.0,24.8074,24.8905,24.8074,24.883,26200.0
2012-10-03 11:30:00,32.95,32.96,32.9,32.95,28500.0,24.883,24.8905,24.8452,24.883,28500.0
2012-10-03 11:35:00,32.95,32.96,32.93,32.95,9400.0,24.883,24.8905,24.8679,24.883,9400.0
2012-10-03 11:40:00,32.96,33.0,32.9,32.93,21700.0,24.8905,24.9207,24.8452,24.8679,21700.0
2012-10-03 11:45:00,32.93,33.05,32.93,33.0,28000.0,24.8679,24.9585,24.8679,24.9207,28000.0
2012-10-03 11:50:00,33.0,33.04,32.95,32.95,10300.0,24.9207,24.9509,24.883,24.883,10300.0
2012-10-03 11:55:00,32.93,33.02,32.92,32.98,8400.0,24.8679,24.9358,24.8603,24.9056,8400.0
2012-10-03 12:00:00,32.97,32.99,32.94,32.99,8200.0,24.8981,24.9132,24.8754,24.9132,8200.0
2012-10-03 12:05:00,32.99,33.0,32.96,32.96,15500.0,24.9132,24.9207,24.8905,24.8905,15500.0
2012-10-03 12:10:00,32.97,33.02,32.97,33.01,9100.0,24.8981,24.9358,24.8981,24.9283,9100.0
2012-10-03 12:15:00,33.01,33.03,32.99,33.02,12300.0,24.9283,24.9434,24.9132,24.9358,12300.0
2012-10-03 12:20:00,33.02,33.04,33.01,33.01,15700.0,24.9358,24.9509,24.9283,24.9283,15700.0
2012-10-03 12:25:00,33.01,33.05,33.01,33.04,5800.0,24.9283,24.9585,24.9283,24.9509,5800.0
2012-10-03 12:30:00,33.04,33.06,32.98,33.01,11100.0,24.9509,24.966,24.9056,24.9283,11100.0
2012-10-03 12:35:00,33.01,33.03,32.97,32.98,11400.0,24.9283,24.9434,24.8981,24.9056,11400.0
2012-10-03 12:40:00,32.99,33.01,32.93,32.93,13200.0,24.9132,24.9283,24.8679,24.8679,13200.0
2012-10-03 12:45:00,32.93,33.01,32.93,33.0,6500.0,24.8679,24.9283,24.8679,24.9207,6500.0
2012-10-03 12:50:00,33.0,33.02,32.97,32.99,14800.0,24.9207,24.9358,24.8981,24.9132,14800.0
2012-10-03 12:55:00,32.99,32.99,32.88,32.89,8700.0,24.9132,24.9132,24.8301,24.8377,8700.0
2012-10-03 13:00:00,32.89,32.89,32.84,32.86,7400.0,24.8377,24.8377,24.7999,24.815,7400.0
2012-10-03 13:05:00,32.85,32.86,32.77,32.79,15000.0,24.8074,24.815,24.747,24.7621,15000.0
2012-10-03 13:10:00,32.79,32.84,32.79,32.82,6700.0,24.7621,24.7999,24.7621,24.7848,6700.0
2012-10-03 13:15:00,32.8,32.84,32.8,32.84,6100.0,24.7697,24.7999,24.7697,24.7999,6100.0
2012-10-03 13:20:00,32.84,32.87,32.78,32.78,10400.0,24.7999,24.8226,24.7546,24.7546,10400.0
2012-10-03 13:25:00,32.79,32.81,32.77,32.81,6100.0,24.7621,24.7772,24.747,24.7772,6100.0
2012-10-03 13:30:00,32.8,32.8,32.74,32.75,13800.0,24.7697,24.7697,24.7244,24.7319,13800.0
2012-10-03 13:35:00,32.75,32.79,32.66,32.66,19300.0,24.7319,24.7621,24.664,24.664,19300.0
2012-10-03 13:40:00,32.66,32.69,32.64,32.67,20200.0,24.664,24.6866,24.6489,24.6715,20200.0
2012-10-03 13:45:00,32.67,32.67,32.62,32.66,9600.0,24.6715,24.6715,24.6338,24.664,9600.0
2012-10-03 13:50:00,32.65,32.67,32.61,32.63,11300.0,24.6564,24.6715,24.6262,24.6413,11300.0
2012-10-03 13:55:00,32.62,32.66,32.6,32.6,14100.0,24.6338,24.664,24.6187,24.6187,14100.0
2012-10-03 14:00:00,32.61,32.65,32.6,32.61,13400.0,24.6262,24.6564,24.6187,24.6262,13400.0
2012-10-03 14:05:00,32.61,32.64,32.6,32.63,11000.0,24.6262,24.6489,24.6187,24.6413,11000.0
2012-10-03 14:10:00,32.64,32.75,32.64,32.69,19000.0,24.6489,24.7319,24.6489,24.6866,19000.0
2012-10-03 14:15:00,32.69,32.69,32.63,32.66,6900.0,24.6866,24.6866,24.6413,24.664,6900.0
2012-10-03 14:20:00,32.66,32.68,32.56,32.59,51700.0,24.664,24.6791,24.5884,24.6111,51700.0
2012-10-03 14:25:00,32.6,32.64,32.55,32.6,11700.0,24.6187,24.6489,24.5809,24.6187,11700.0
2012-10-03 14:30:00,32.61,32.66,32.59,32.66,5900.0,24.6262,24.664,24.6111,24.664,5900.0
2012-10-03 14:35:00,32.66,32.69,32.63,32.67,10100.0,24.664,24.6866,24.6413,24.6715,10100.0
2012-10-03 14:40:00,32.67,32.68,32.66,32.67,5200.0,24.6715,24.6791,24.664,24.6715,5200.0
2012-10-03 14:45:00,32.67,32.67,32.65,32.67,7200.0,24.6715,24.6715,24.6564,24.6715,7200.0
2012-10-03 14:50:00,32.66,32.68,32.6,32.62,15800.0,24.664,24.6791,24.6187,24.6338,15800.0
2012-10-03 14:55:00,32.62,32.65,32.61,32.64,9800.0,24.6338,24.6564,24.6262,24.6489,9800.0
2012-10-03 15:00:00,32.65,32.66,32.61,32.64,14700.0,24.6564,24.664,24.6262,24.6489,14700.0
2012-10-03 15:05:00,32.64,32.64,32.56,32.58,16200.0,24.6489,24.6489,24.5884,24.6036,16200.0
2012-10-03 15:10:00,32.59,32.6,32.53,32.6,16900.0,24.6111,24.6187,24.5658,24.6187,16900.0
2012-10-03 15:15:00,32.6,32.64,32.51,32.52,18700.0,24.6187,24.6489,24.5507,24.5582,18700.0
2012-10-03 15:20:00,32.52,32.58,32.5,32.57,24200.0,24.5582,24.6036,24.5431,24.596,24200.0
2012-10-03 15:25:00,32.58,32.62,32.51,32.58,20000.0,24.6036,24.6338,24.5507,24.6036,20000.0
2012-10-03 15:30:00,32.58,32.58,32.53,32.55,25800.0,24.6036,24.6036,24.5658,24.5809,25800.0
2012-10-03 15:35:00,32.55,32.62,32.54,32.62,21400.0,24.5809,24.6338,24.5733,24.6338,21400.0
2012-10-03 15:40:00,32.63,32.69,32.6,32.65,36900.0,24.6413,24.6866,24.6187,24.6564,36900.0
2012-10-03 15:45:00,32.66,32.68,32.64,32.67,47700.0,24.664,24.6791,24.6489,24.6715,47700.0
2012-10-03 15:50:00,32.66,32.67,32.6,32.63,32700.0,24.664,24.6715,24.6187,24.6413,32700.0
2012-10-03 15:55:00,32.63,32.66,32.62,32.63,66900.0,24.6413,24.664,24.6338,24.6413,66900.0
2012-10-04 09:30:00,32.72,32.82,32.69,32.73,19500.0,24.7093,24.7848,24.6866,24.7168,19500.0
2012-10-04 09:35:00,32.73,32.74,32.53,32.53,35200.0,24.7168,24.7244,24.5658,24.5658,35200.0
2012-10-04 09:40:00,32.52,32.66,32.5,32.52,53000.0,24.5582,24.664,24.5431,24.5582,53000.0
2012-10-04 09:45:00,32.51,32.51,32.36,32.5,36900.0,24.5507,24.5507,24.4374,24.5431,36900.0
2012-10-04 09:50:00,32.52,32.54,32.43,32.48,20400.0,24.5582,24.5733,24.4903,24.528,20400.0
2012-10-04 09:55:00,32.47,32.51,32.4,32.48,25200.0,24.5205,24.5507,24.4676,24.528,25200.0
2012-10-04 10:00:00,32.48,32.5,32.35,32.35,42100.0,24.528,24.5431,24.4299,24.4299,42100.0
2012-10-04 10:05:00,32.34,32.44,32.34,32.42,42200.0,24.4223,24.4978,24.4223,24.4827,42200.0
2012-10-04 10:10:00,32.42,32.58,32.38,32.42,41900.0,24.4827,24.6036,24.4525,24.4827,41900.0
2012-10-04 10:15:00,32.42,32.48,32.36,32.46,40600.0,24.4827,24.528,24.4374,24.5129,40600.0
2012-10-04 10:20:00,32.46,32.57,32.45,32.52,16500.0,24.5129,24.596,24.5054,24.5582,16500.0
2012-10-04 10:25:00,32.52,32.57,32.52,32.55,20300.0,24.5582,24.596,24.5582,24.5809,20300.0
2012-10-04 10:30:00,32.55,32.6,32.52,32.53,16500.0,24.5809,24.6187,24.5582,24.5658,16500.0
2012-10-04 10:35:00,32.52,32.53,32.48,32.51,12300.0,24.5582,24.5658,24.528,24.5507,12300.0
2012-10-04 10:40:00,32.51,32.57,32.47,32.47,164600.0,24.5507,24.596,24.5205,24.5205,164600.0
2012-10-04 10:45:00,32.46,32.53,32.45,32.51,125800.0,24.5129,24.5658,24.5054,24.5507,125800.0
2012-10-04 10:50:00,32.51,32.57,32.48,32.51,57100.0,24.5507,24.596,24.528,24.5507,57100.0
2012-10-04 10:55:00,32.51,32.53,32.38,32.38,31000.0,24.5507,24.5658,24.4525,24.4525,31000.0
2012-10-04 11:00:00,32.37,32.41,32.31,32.34,24700.0,24.445,24.4752,24.3997,24.4223,24700.0
2012-10-04 11:05:00,32.33,32.38,32.31,32.36,10600.0,24.4148,24.4525,24.3997,24.4374,10600.0
2012-10-04 11:10:00,32.35,32.38,32.34,32.37,7400.0,24.4299,24.4525,24.4223,24.445,7400.0
2012-10-04 11:15:00,32.35,32.42,32.35,32.36,11200.0,24.4299,24.4827,24.4299,24.4374,11200.0
2012-10-04 11:20:00,32.36,32.36,32.3,32.31,13900.0,24.4374,24.4374,24.3921,24.3997,13900.0
2012-10-04 11:25:00,32.31,32.32,32.25,32.25,14000.0,24.3997,24.4072,24.3543,24.3543,14000.0
2012-10-04 11:30:00,32.25,32.25,32.22,32.23,6700.0,24.3543,24.3543,24.3317,24.3392,6700.0
2012-10-04 11:35:00,32.25,32.27,32.21,32.22,10500.0,24.3543,24.3694,24.3241,24.3317,10500.0
2012-10-04 11:40:00,32.22,32.27,32.22,32.23,8300.0,24.3317,24.3694,24.3317,24.3392,8300.0
2012-10-04 11:45:00,32.23,32.27,32.2,32.21,9600.0,24.3392,24.3694,24.3166,24.3241,9600.0
2012-10-04 11:50:00,32.2,32.21,32.17,32.19,8000.0,24.3166,24.3241,24.2939,24.309,8000.0
2012-10-04 11:55:00,32.18,32.21,32.16,32.16,31600.0,24.3015,24.3241,24.2864,24.2864,31600.0
2012-10-04 12:00:00,32.16,32.17,32.14,32.17,11900.0,24.2864,24.2939,24.2713,24.2939,11900.0
2012-10-04 12:05:00,32.16,32.27,32.16,32.23,16600.0,24.2864,24.3694,24.2864,24.3392,16600.0
2012-10-04 12:10:00,32.24,32.25,32.21,32.22,22800.0,24.3468,24.3543,24.3241,24.3317,22800.0
2012-10-04 12:15:00,32.22,32.25,32.22,32.25,7900.0,24.3317,24.3543,24.3317,24.3543,7900.0
2012-10-04 12:20:00,32.24,32.33,32.24,32.32,20200.0,24.3468,24.4148,24.3468,24.4072,20200.0
2012-10-04 12:25:00,32.31,32.31,32.27,32.29,6200.0,24.3997,24.3997,24.3694,24.3846,6200.0
2012-10-04 12:30:00,32.29,32.35,32.29,32.34,5700.0,24.3846,24.4299,24.3846,24.4223,5700.0
2012-10-04 12:35:00,32.34,32.39,32.33,32.36,17500.0,24.4223,24.4601,24.4148,24.4374,17500.0
2012-10-04 12:40:00,32.37,32.38,32.33,32.35,7600.0,24.445,24.4525,24.4148,24.4299,7600.0
2012-10-04 12:45:00,32.35,32.35,32.33,32.33,7700.0,24.4299,24.4299,24.4148,24.4148,7700.0
2012-10-04 12:50:00,32.33,32.33,32.3,32.3,10300.0,24.4148,24.4148,24.3921,24.3921,10300.0
2012-10-04 12:55:00,32.31,32.36,32.31,32.36,7800.0,24.3997,24.4374,24.3997,24.4374,7800.0
2012-10-04 13:00:00,32.36,32.45,32.35,32.43,7000.0,24.4374,24.5054,24.4299,24.4903,7000.0
2012-10-04 13:05:00,32.43,32.46,32.42,32.44,13000.0,24.4903,24.5129,24.4827,24.4978,13000.0
2012-10-04 13:10:00,32.44,32.44,32.4,32.41,6900.0,24.4978,24.4978,24.4676,24.4752,6900.0
2012-10-04 13:15:00,32.42,32.47,32.42,32.46,4700.0,24.4827,24.5205,24.4827,24.5129,4700.0
2012-10-04 13:20:00,32.47,32.5,32.46,32.48,7600.0,24.5205,24.5431,24.5129,24.528,7600.0
2012-10-04 13:25:00,32.48,32.55,32.48,32.55,15600.0,24.528,24.5809,24.528,24.5809,15600.0
2012-10-04 13:30:00,32.55,32.57,32.53,32.55,5700.0,24.5809,24.596,24.5658,24.5809,5700.0
2012-10-04 13:35:00,32.55,32.63,32.55,32.58,12000.0,24.5809,24.6413,24.5809,24.6036,12000.0
2012-10-04 13:40:00,32.58,32.58,32.56,32.57,5100.0,24.6036,24.6036,24.5884,24.596,5100.0
2012-10-04 13:45:00,32.57,32.63,32.57,32.6,10200.0,24.596,24.6413,24.596,24.6187,10200.0
2012-10-04 13:50:00,32.6,32.63,32.59,32.62,9600.0,24.6187,24.6413,24.6111,24.6338,9600.0
2012-10-04 13:55:00,32.63,32.66,32.61,32.65,11200.0,24.6413,24.664,24.6262,24.6564,11200.0
2012-10-04 14:00:00,32.66,32.67,32.55,32.67,18700.0,24.664,24.6715,24.5809,24.6715,18700.0
2012-10-04 14:05:00,32.67,32.68,32.61,32.68,9300.0,24.6715,24.6791,24.6262,24.6791,9300.0
2012-10-04 14:10:00,32.68,32.69,32.62,32.66,7000.0,24.6791,24.6866,24.6338,24.664,7000.0
2012-10-04 14:15:00,32.64,32.69,32.63,32.63,14100.0,24.6489,24.6866,24.6413,24.6413,14100.0
2012-10-04 14:20:00,32.64,32.65,32.59,32.59,7600.0,24.6489,24.6564,24.6111,24.6111,7600.0
2012-10-04 14:25:00,32.59,32.59,32.57,32.59,10600.0,24.6111,24.6111,24.596,24.6111,10600.0
2012-10-04 14:30:00,32.59,32.62,32.58,32.6,14500.0,24.6111,24.6338,24.6036,24.6187,14500.0
2012-10-04 14:35:00,32.59,32.64,32.59,32.64,8000.0,24.6111,24.6489,24.6111,24.6489,8000.0
2012-10-04 14:40:00,32.65,32.68,32.64,32.66,6800.0,24.6564,24.6791,24.6489,24.664,6800.0
2012-10-04 14:45:00,32.66,32.66,32.62,32.64,8500.0,24.664,24.664,24.6338,24.6489,8500.0
2012-10-04 14:50:00,32.64,32.64,32.57,32.58,10100.0,24.6489,24.6489,24.596,24.6036,10100.0
2012-10-04 14:55:00,32.59,32.62,32.59,32.62,7100.0,24.6111,24.6338,24.6111,24.6338,7100.0
2012-10-04 15:00:00,32.62,32.64,32.59,32.63,15300.0,24.6338,24.6489,24.6111,24.6413,15300.0
2012-10-04 15:05:00,32.62,32.63,32.55,32.57,15400.0,24.6338,24.6413,24.5809,24.596,15400.0
2012-10-04 15:10:00,32.57,32.59,32.56,32.57,11400.0,24.596,24.6111,24.5884,24.596,11400.0
2012-10-04 15:15:00,32.58,32.62,32.56,32.59,17300.0,24.6036,24.6338,24.5884,24.6111,17300.0
2012-10-04 15:20:00,32.59,32.59,32.5,32.5,7500.0,24.6111,24.6111,24.5431,24.5431,7500.0
2012-10-04 15:25:00,32.5,32.56,32.5,32.54,14700.0,24.5431,24.5884,24.5431,24.5733,14700.0
2012-10-04 15:30:00,32.55,32.58,32.51,32.57,26900.0,24.5809,24.6036,24.5507,24.596,26900.0
2012-10-04 15:35:00,32.57,32.6,32.54,32.56,24800.0,24.596,24.6187,24.5733,24.5884,24800.0
2012-10-04 15:40:00,32.57,32.58,32.54,32.55,15100.0,24.596,24.6036,24.5733,24.5809,15100.0
2012-10-04 15:45:00,32.55,32.57,32.52,32.52,31300.0,24.5809,24.596,24.5582,24.5582,31300.0
2012-10-04 15:50:00,32.52,32.53,32.5,32.5,70000.0,24.5582,24.5658,24.5431,24.5431,70000.0
2012-10-04 15:55:00,32.5,32.55,32.5,32.54,66400.0,24.5431,24.5809,24.5431,24.5733,66400.0
2012-10-05 09:30:00,32.71,32.94,32.66,32.88,21400.0,24.7017,24.8754,24.664,24.8301,21400.0
2012-10-05 09:35:00,32.87,33.0,32.85,32.93,20500.0,24.8226,24.9207,24.8074,24.8679,20500.0
2012-10-05 09:40:00,32.91,32.97,32.85,32.86,14700.0,24.8528,24.8981,24.8074,24.815,14700.0
2012-10-05 09:45:00,32.87,32.91,32.84,32.89,17200.0,24.8226,24.8528,24.7999,24.8377,17200.0
2012-10-05 09:50:00,32.9,33.06,32.89,33.06,26100.0,24.8452,24.966,24.8377,24.966,26100.0
2012-10-05 09:55:00,33.07,33.11,33.0,33.02,19500.0,24.9736,25.0038,24.9207,24.9358,19500.0
2012-10-05 10:00:00,33.02,33.03,32.98,33.0,8900.0,24.9358,24.9434,24.9056,24.9207,8900.0
2012-10-05 10:05:00,33.01,33.02,32.94,33.01,14600.0,24.9283,24.9358,24.8754,24.9283,14600.0
2012-10-05 10:10:00,33.01,33.12,33.01,33.12,21100.0,24.9283,25.0113,24.9283,25.0113,21100.0
2012-10-05 10:15:00,33.12,33.29,33.12,33.29,15100.0,25.0113,25.1397,25.0113,25.1397,15100.0
2012-10-05 10:20:00,33.29,33.32,33.27,33.31,24600.0,25.1397,25.1624,25.1246,25.1548,24600.0
2012-10-05 10:25:00,33.33,33.39,33.27,33.27,25800.0,25.1699,25.2152,25.1246,25.1246,25800.0
2012-10-05 10:30:00,33.28,33.29,33.21,33.23,35100.0,25.1322,25.1397,25.0793,25.0944,35100.0
2012-10-05 10:35:00,33.23,33.23,33.08,33.1,23500.0,25.0944,25.0944,24.9811,24.9962,23500.0
2012-10-05 10:40:00,33.1,33.1,33.03,33.03,12900.0,24.9962,24.9962,24.9434,24.9434,12900.0
2012-10-05 10:45:00,33.05,33.07,33.0,33.01,12800.0,24.9585,24.9736,24.9207,24.9283,12800.0
2012-10-05 10:50:00,33.02,33.04,33.02,33.03,13900.0,24.9358,24.9509,24.9358,24.9434,13900.0
2012-10-05 10:55:00,33.02,33.06,33.01,33.05,10500.0,24.9358,24.966,24.9283,24.9585,10500.0
2012-10-05 11:00:00,33.06,33.12,33.05,33.1,18900.0,24.966,25.0113,24.9585,24.9962,18900.0
2012-10-05 11:05:00,33.1,33.12,33.1,33.1,10500.0,24.9962,25.0113,24.9962,24.9962,10500.0
2012-10-05 11:10:00,33.11,33.14,33.11,33.14,9200.0,25.0038,25.0265,25.0038,25.0265,9200.0
2012-10-05 11:15:00,33.13,33.14,33.1,33.11,5100.0,25.0189,25.0265,24.9962,25.0038,5100.0
2012-10-05 11:20:00,33.11,33.16,33.09,33.15,18600.0,25.0038,25.0416,24.9887,25.034,18600.0
2012-10-05 11:25:00,33.14,33.14,33.04,33.05,11100.0,25.0265,25.0265,24.9509,24.9585,11100.0
2012-10-05 11:30:00,33.04,33.08,33.04,33.08,4800.0,24.9509,24.9811,24.9509,24.9811,4800.0
2012-10-05 11:35:00,33.07,33.08,33.05,33.06,10400.0,24.9736,24.9811,24.9585,24.966,10400.0
2012-10-05 11:40:00,33.06,33.06,32.98,33.0,23500.0,24.966,24.966,24.9056,24.9207,23500.0
2012-10-05 11:45:00,33.0,33.01,32.98,33.0,6600.0,24.9207,24.9283,24.9056,24.9207,6600.0
2012-10-05 11:50:00,33.0,33.02,32.99,33.01,28400.0,24.9207,24.9358,24.9132,24.9283,28400.0
2012-10-05 11:55:00,33.01,33.02,33.0,33.0,8900.0,24.9283,24.9358,24.9207,24.9207,8900.0
2012-10-05 12:00:00,33.0,33.01,32.98,33.01,5900.0,24.9207,24.9283,24.9056,24.9283,5900.0
2012-10-05 12:05:00,33.01,33.01,32.96,32.99,11400.0,24.9283,24.9283,24.8905,24.9132,11400.0
2012-10-05 12:10:00,32.98,33.0,32.93,32.99,24000.0,24.9056,24.9207,24.8679,24.9132,24000.0
2012-10-05 12:15:00,33.0,33.05,32.97,32.97,5600.0,24.9207,24.9585,24.8981,24.8981,5600.0
2012-10-05 12:20:00,32.98,33.0,32.92,32.93,8800.0,24.9056,24.9207,24.8603,24.8679,8800.0
2012-10-05 12:25:00,32.94,32.97,32.93,32.93,7400.0,24.8754,24.8981,24.8679,24.8679,7400.0
2012-10-05 12:30:00,32.92,32.96,32.92,32.95,8500.0,24.8603,24.8905,24.8603,24.883,8500.0
2012-10-05 12:35:00,32.95,32.97,32.92,32.93,7900.0,24.883,24.8981,24.8603,24.8679,7900.0
2012-10-05 12:40:00,32.93,32.98,32.93,32.95,10000.0,24.8679,24.9056,24.8679,24.883,10000.0
2012-10-05 12:45:00,32.95,32.95,32.78,32.82,29600.0,24.883,24.883,24.7546,24.7848,29600.0
2012-10-05 12:50:00,32.84,32.86,32.83,32.86,6300.0,24.7999,24.815,24.7923,24.815,6300.0
2012-10-05 12:55:00,32.86,32.88,32.84,32.84,5500.0,24.815,24.8301,24.7999,24.7999,5500.0
2012-10-05 13:00:00,32.85,32.86,32.85,32.85,6300.0,24.8074,24.815,24.8074,24.8074,6300.0
2012-10-05 13:05:00,32.84,32.87,32.84,32.87,3400.0,24.7999,24.8226,24.7999,24.8226,3400.0
2012-10-05 13:10:00,32.86,32.9,32.86,32.88,6000.0,24.815,24.8452,24.815,24.8301,6000.0
2012-10-05 13:15:00,32.89,32.95,32.89,32.95,5000.0,24.8377,24.883,24.8377,24.883,5000.0
2012-10-05 13:20:00,32.96,32.98,32.93,32.94,6100.0,24.8905,24.9056,24.8679,24.8754,6100.0
2012-10-05 13:25:00,32.93,32.93,32.85,32.87,4900.0,24.8679,24.8679,24.8074,24.8226,4900.0
2012-10-05 13:30:00,32.87,32.88,32.86,32.87,10400.0,24.8226,24.8301,24.815,24.8226,10400.0
2012-10-05 13:35:00,32.86,32.89,32.85,32.89,4400.0,24.815,24.8377,24.8074,24.8377,4400.0
2012-10-05 13:40:00,32.89,32.89,32.85,32.86,4000.0,24.8377,24.8377,24.8074,24.815,4000.0
2012-10-05 13:45:00,32.86,32.87,32.84,32.85,5500.0,24.815,24.8226,24.7999,24.8074,5500.0
2012-10-05 13:50:00,32.85,32.9,32.84,32.9,4700.0,24.8074,24.8452,24.7999,24.8452,4700.0
2012-10-05 13:55:00,32.9,32.91,32.88,32.89,4000.0,24.8452,24.8528,24.8301,24.8377,4000.0
2012-10-05 14:00:00,32.89,32.89,32.86,32.89,7700.0,24.8377,24.8377,24.815,24.8377,7700.0
2012-10-05 14:05:00,32.88,32.88,32.86,32.86,3900.0,24.8301,24.8301,24.815,24.815,3900.0
2012-10-05 14:10:00,32.87,32.9,32.85,32.9,6100.0,24.8226,24.8452,24.8074,24.8452,6100.0
2012-10-05 14:15:00,32.9,32.92,32.87,32.87,3700.0,24.8452,24.8603,24.8226,24.8226,3700.0
2012-10-05 14:20:00,32.86,32.87,32.84,32.84,3900.0,24.815,24.8226,24.7999,24.7999,3900.0
2012-10-05 14:25:00,32.84,32.85,32.81,32.82,8200.0,24.7999,24.8074,24.7772,24.7848,8200.0
2012-10-05 14:30:00,32.83,32.83,32.8,32.8,7500.0,24.7923,24.7923,24.7697,24.7697,7500.0
2012-10-05 14:35:00,32.78,32.81,32.75,32.76,4000.0,24.7546,24.7772,24.7319,24.7395,4000.0
2012-10-05 14:40:00,32.76,32.78,32.75,32.76,3800.0,24.7395,24.7546,24.7319,24.7395,3800.0
2012-10-05 14:45:00,32.76,32.77,32.7,32.72,11700.0,24.7395,24.747,24.6942,24.7093,11700.0
2012-10-05 14:50:00,32.72,32.72,32.63,32.63,13000.0,24.7093,24.7093,24.6413,24.6413,13000.0
2012-10-05 14:55:00,32.62,32.63,32.57,32.57,7900.0,24.6338,24.6413,24.596,24.596,7900.0
2012-10-05 15:00:00,32.58,32.6,32.56,32.58,10100.0,24.6036,24.6187,24.5884,24.6036,10100.0
2012-10-05 15:05:00,32.58,32.59,32.55,32.57,13900.0,24.6036,24.6111,24.5809,24.596,13900.0
2012-10-05 15:10:00,32.57,32.57,32.51,32.55,9200.0,24.596,24.596,24.5507,24.5809,9200.0
2012-10-05 15:15:00,32.55,32.58,32.54,32.55,10200.0,24.5809,24.6036,24.5733,24.5809,10200.0
2012-10-05 15:20:00,32.55,32.61,32.54,32.6,13700.0,24.5809,24.6262,24.5733,24.6187,13700.0
2012-10-05 15:25:00,32.61,32.61,32.56,32.56,11300.0,24.6262,24.6262,24.5884,24.5884,11300.0
2012-10-05 15:30:00,32.56,32.58,32.51,32.51,21700.0,24.5884,24.6036,24.5507,24.5507,21700.0
2012-10-05 15:35:00,32.51,32.52,32.45,32.47,27200.0,24.5507,24.5582,24.5054,24.5205,27200.0
2012-10-05 15:40:00,32.47,32.55,32.46,32.53,32700.0,24.5205,24.5809,24.5129,24.5658,32700.0
2012-10-05 15:45:00,32.54,32.64,32.53,32.63,43800.0,24.5733,24.6489,24.5658,24.6413,43800.0
2012-10-05 15:50:00,32.62,32.63,32.56,32.61,45000.0,24.6338,24.6413,24.5884,24.6262,45000.0
2012-10-05 15:55:00,32.61,32.66,32.61,32.66,75800.0,24.6262,24.664,24.6262,24.664,75800.0
2012-10-08 09:30:00,32.16,32.59,32.07,32.57,80300.0,24.2864,24.6111,24.2184,24.596,80300.0
2012-10-08 09:35:00,32.54,32.62,32.4,32.57,29100.0,24.5733,24.6338,24.4676,24.596,29100.0
2012-10-08 09:40:00,32.6,32.75,32.57,32.68,22900.0,24.6187,24.7319,24.596,24.6791,22900.0
2012-10-08 09:45:00,32.71,32.83,32.71,32.75,21500.0,24.7017,24.7923,24.7017,24.7319,21500.0
2012-10-08 09:50:00,32.75,32.88,32.71,32.87,43000.0,24.7319,24.8301,24.7017,24.8226,43000.0
2012-10-08 09:55:00,32.88,33.08,32.87,32.98,37400.0,24.8301,24.9811,24.8226,24.9056,37400.0
2012-10-08 10:00:00,32.97,33.17,32.96,33.13,30300.0,24.8981,25.0491,24.8905,25.0189,30300.0
2012-10-08 10:05:00,33.1,33.12,32.94,33.02,14500.0,24.9962,25.0113,24.8754,24.9358,14500.0
2012-10-08 10:10:00,33.03,33.17,33.01,33.16,16700.0,24.9434,25.0491,24.9283,25.0416,16700.0
2012-10-08 10:15:00,33.16,33.27,33.1,33.27,63900.0,25.0416,25.1246,24.9962,25.1246,63900.0
2012-10-08 10:20:00,33.27,33.46,33.27,33.44,81200.0,25.1246,25.2681,25.1246,25.253,81200.0
2012-10-08 10:25:00,33.45,33.54,33.36,33.43,42200.0,25.2606,25.3285,25.1926,25.2455,42200.0
2012-10-08 10:30:00,33.43,33.51,33.42,33.49,32400.0,25.2455,25.3059,25.2379,25.2908,32400.0
2012-10-08 10:35:00,33.49,33.64,33.48,33.6,50400.0,25.2908,25.404,25.2832,25.3738,50400.0
2012-10-08 10:40:00,33.59,33.73,33.59,33.7,63300.0,25.3663,25.472,25.3663,25.4493,63300.0
2012-10-08 10:45:00,33.68,33.68,33.56,33.67,27800.0,25.4342,25.4342,25.3436,25.4267,27800.0
2012-10-08 10:50:00,33.68,33.7,33.62,33.67,18400.0,25.4342,25.4493,25.3889,25.4267,18400.0
2012-10-08 10:55:00,33.68,33.76,33.62,33.62,48800.0,25.4342,25.4947,25.3889,25.3889,48800.0
2012-10-08 11:00:00,33.6,33.63,33.53,33.55,23900.0,25.3738,25.3965,25.321,25.3361,23900.0
2012-10-08 11:05:00,33.55,33.56,33.47,33.5,23900.0,25.3361,25.3436,25.2757,25.2983,23900.0
2012-10-08 11:10:00,33.5,33.52,33.44,33.51,12600.0,25.2983,25.3134,25.253,25.3059,12600.0
2012-10-08 11:15:00,33.51,33.56,33.5,33.52,14300.0,25.3059,25.3436,25.2983,25.3134,14300.0
2012-10-08 11:20:00,33.52,33.54,33.45,33.53,10700.0,25.3134,25.3285,25.2606,25.321,10700.0
2012-10-08 11:25:00,33.53,33.54,33.49,33.51,11600.0,25.321,25.3285,25.2908,25.3059,11600.0
2012-10-08 11:30:00,33.51,33.52,33.45,33.49,8600.0,25.3059,25.3134,25.2606,25.2908,8600.0
2012-10-08 11:35:00,33.5,33.57,33.49,33.54,14400.0,25.2983,25.3512,25.2908,25.3285,14400.0
2012-10-08 11:40:00,33.54,33.58,33.52,33.52,13600.0,25.3285,25.3587,25.3134,25.3134,13600.0
2012-10-08 11:45:00,33.52,33.57,33.51,33.53,10500.0,25.3134,25.3512,25.3059,25.321,10500.0
2012-10-08 11:50:00,33.54,33.59,33.49,33.58,12700.0,25.3285,25.3663,25.2908,25.3587,12700.0
2012-10-08 11:55:00,33.58,33.6,33.54,33.6,12300.0,25.3587,25.3738,25.3285,25.3738,12300.0
2012-10-08 12:00:00,33.61,33.61,33.53,33.59,13800.0,25.3814,25.3814,25.321,25.3663,13800.0
2012-10-08 12:05:00,33.59,33.64,33.59,33.62,10700.0,25.3663,25.404,25.3663,25.3889,10700.0
2012-10-08 12:10:00,33.62,33.7,33.62,33.64,30100.0,25.3889,25.4493,25.3889,25.404,30100.0
2012-10-08 12:15:00,33.63,33.65,33.6,33.61,12300.0,25.3965,25.4116,25.3738,25.3814,12300.0
2012-10-08 12:20:00,33.61,33.62,33.53,33.53,9300.0,25.3814,25.3889,25.321,25.321,9300.0
2012-10-08 12:25:00,33.53,33.55,33.49,33.55,10600.0,25.321,25.3361,25.2908,25.3361,10600.0
2012-10-08 12:30:00,33.56,33.56,33.54,33.55,4200.0,25.3436,25.3436,25.3285,25.3361,4200.0
2012-10-08 12:35:00,33.57,33.63,33.56,33.62,16800.0,25.3512,25.3965,25.3436,25.3889,16800.0
2012-10-08 12:40:00,33.63,33.7,33.62,33.68,38200.0,25.3965,25.4493,25.3889,25.4342,38200.0
2012-10-08 12:45:00,33.67,33.69,33.64,33.65,15100.0,25.4267,25.4418,25.404,25.4116,15100.0
2012-10-08 12:50:00,33.66,33.68,33.64,33.66,20200.0,25.4191,25.4342,25.404,25.4191,20200.0
2012-10-08 12:55:00,33.66,33.69,33.63,33.67,23600.0,25.4191,25.4418,25.3965,25.4267,23600.0
2012-10-08 13:00:00,33.67,33.7,33.65,33.65,12400.0,25.4267,25.4493,25.4116,25.4116,12400.0
2012-10-08 13:05:00,33.66,33.69,33.62,33.67,13300.0,25.4191,25.4418,25.3889,25.4267,13300.0
2012-10-08 13:10:00,33.67,33.7,33.65,33.69,11400.0,25.4267,25.4493,25.4116,25.4418,11400.0
2012-10-08 13:15:00,33.7,33.75,33.69,33.74,15400.0,25.4493,25.4871,25.4418,25.4796,15400.0
2012-10-08 13:20:00,33.74,33.75,33.71,33.71,8600.0,25.4796,25.4871,25.4569,25.4569,8600.0
2012-10-08 13:25:00,33.71,33.74,33.71,33.73,8600.0,25.4569,25.4796,25.4569,25.472,8600.0
2012-10-08 13:30:00,33.73,33.77,33.71,33.76,13600.0,25.472,25.5022,25.4569,25.4947,13600.0
2012-10-08 13:35:00,33.76,33.77,33.72,33.72,9300.0,25.4947,25.5022,25.4645,25.4645,9300.0
2012-10-08 13:40:00,33.72,33.72,33.65,33.65,11200.0,25.4645,25.4645,25.4116,25.4116,11200.0
2012-10-08 13:45:00,33.65,33.66,33.64,33.66,20800.0,25.4116,25.4191,25.404,25.4191,20800.0
2012-10-08 13:50:00,33.67,33.67,33.64,33.66,15000.0,25.4267,25.4267,25.404,25.4191,15000.0
2012-10-08 13:55:00,33.66,33.68,33.64,33.65,21500.0,25.4191,25.4342,25.404,25.4116,21500.0
2012-10-08 14:00:00,33.65,33.68,33.64,33.68,24700.0,25.4116,25.4342,25.404,25.4342,24700.0
2012-10-08 14:05:00,33.67,33.68,33.65,33.66,15400.0,25.4267,25.4342,25.4116,25.4191,15400.0
2012-10-08 14:10:00,33.66,33.68,33.58,33.59,20000.0,25.4191,25.4342,25.3587,25.3663,20000.0
2012-10-08 14:15:00,33.6,33.69,33.6,33.67,30600.0,25.3738,25.4418,25.3738,25.4267,30600.0
2012-10-08 14:20:00,33.66,33.67,33.65,33.65,17300.0,25.4191,25.4267,25.4116,25.4116,17300.0
2012-10-08 14:25:00,33.66,33.66,33.63,33.64,9000.0,25.4191,25.4191,25.3965,25.404,9000.0
2012-10-08 14:30:00,33.64,33.67,33.64,33.66,24400.0,25.404,25.4267,25.404,25.4191,24400.0
2012-10-08 14:35:00,33.66,33.66,33.6,33.63,12200.0,25.4191,25.4191,25.3738,25.3965,12200.0
2012-10-08 14:40:00,33.64,33.67,33.62,33.65,17900.0,25.404,25.4267,25.3889,25.4116,17900.0
2012-10-08 14:45:00,33.63,33.63,33.58,33.61,6600.0,25.3965,25.3965,25.3587,25.3814,6600.0
2012-10-08 14:50:00,33.61,33.61,33.54,33.58,10200.0,25.3814,25.3814,25.3285,25.3587,10200.0
2012-10-08 14:55:00,33.58,33.58,33.54,33.57,10800.0,25.3587,25.3587,25.3285,25.3512,10800.0
2012-10-08 15:00:00,33.57,33.6,33.56,33.59,16400.0,25.3512,25.3738,25.3436,25.3663,16400.0
2012-10-08 15:05:00,33.58,33.59,33.53,33.55,15400.0,25.3587,25.3663,25.321,25.3361,15400.0
2012-10-08 15:10:00,33.54,33.54,33.47,33.47,11000.0,25.3285,25.3285,25.2757,25.2757,11000.0
2012-10-08 15:15:00,33.46,33.54,33.45,33.48,19400.0,25.2681,25.3285,25.2606,25.2832,19400.0
2012-10-08 15:20:00,33.48,33.51,33.44,33.45,12100.0,25.2832,25.3059,25.253,25.2606,12100.0
2012-10-08 15:25:00,33.46,33.47,33.41,33.41,16700.0,25.2681,25.2757,25.2303,25.2303,16700.0
2012-10-08 15:30:00,33.41,33.46,33.39,33.41,22000.0,25.2303,25.2681,25.2152,25.2303,22000.0
2012-10-08 15:35:00,33.42,33.45,33.38,33.38,16100.0,25.2379,25.2606,25.2077,25.2077,16100.0
2012-10-08 15:40:00,33.38,33.43,33.34,33.42,39600.0,25.2077,25.2455,25.1775,25.2379,39600.0
2012-10-08 15:45:00,33.44,33.45,33.37,33.37,47800.0,25.253,25.2606,25.2001,25.2001,47800.0
2012-10-08 15:50:00,33.37,33.38,33.34,33.37,43600.0,25.2001,25.2077,25.1775,25.2001,43600.0
2012-10-08 15:55:00,33.38,33.43,33.38,33.43,109100.0,25.2077,25.2455,25.2077,25.2455,109100.0
2012-10-09 09:30:00,33.41,33.64,33.41,33.58,38300.0,25.2303,25.404,25.2303,25.3587,38300.0
2012-10-09 09:35:00,33.55,33.69,33.55,33.61,20200.0,25.3361,25.4418,25.3361,25.3814,20200.0
2012-10-09 09:40:00,33.63,33.86,33.59,33.83,46800.0,25.3965,25.5702,25.3663,25.5475,46800.0
2012-10-09 09:45:00,33.83,33.9,33.73,33.87,58500.0,25.5475,25.6004,25.472,25.5777,58500.0
2012-10-09 09:50:00,33.87,33.88,33.78,33.82,27500.0,25.5777,25.5853,25.5098,25.54,27500.0
2012-10-09 09:55:00,33.82,33.86,33.8,33.83,13900.0,25.54,25.5702,25.5249,25.5475,13900.0
2012-10-09 10:00:00,33.83,33.98,33.82,33.94,30900.0,25.5475,25.6608,25.54,25.6306,30900.0
2012-10-09 10:05:00,33.95,34.0,33.9,33.93,34100.0,25.6381,25.6759,25.6004,25.623,34100.0
2012-10-09 10:10:00,33.95,33.95,33.82,33.87,16400.0,25.6381,25.6381,25.54,25.5777,16400.0
2012-10-09 10:15:00,33.87,33.95,33.83,33.85,21400.0,25.5777,25.6381,25.5475,25.5626,21400.0
2012-10-09 10:20:00,33.84,33.86,33.71,33.73,26200.0,25.5551,25.5702,25.4569,25.472,26200.0
2012-10-09 10:25:00,33.74,33.76,33.57,33.57,19400.0,25.4796,25.4947,25.3512,25.3512,19400.0
2012-10-09 10:30:00,33.56,33.62,33.55,33.58,15400.0,25.3436,25.3889,25.3361,25.3587,15400.0
2012-10-09 10:35:00,33.58,33.6,33.46,33.47,26500.0,25.3587,25.3738,25.2681,25.2757,26500.0
2012-10-09 10:40:00,33.47,33.49,33.36,33.36,20900.0,25.2757,25.2908,25.1926,25.1926,20900.0
2012-10-09 10:45:00,33.35,33.37,33.24,33.24,67300.0,25.185,25.2001,25.102,25.102,67300.0
2012-10-09 10:50:00,33.22,33.24,33.15,33.23,21700.0,25.0869,25.102,25.034,25.0944,21700.0
2012-10-09 10:55:00,33.22,33.22,33.05,33.12,17300.0,25.0869,25.0869,24.9585,25.0113,17300.0
2012-10-09 11:00:00,33.12,33.18,33.06,33.12,19900.0,25.0113,25.0567,24.966,25.0113,19900.0
2012-10-09 11:05:00,33.12,33.16,33.11,33.15,13700.0,25.0113,25.0416,25.0038,25.034,13700.0
2012-10-09 11:10:00,33.15,33.17,33.08,33.1,7900.0,25.034,25.0491,24.9811,24.9962,7900.0
2012-10-09 11:15:00,33.1,33.11,33.02,33.04,10200.0,24.9962,25.0038,24.9358,24.9509,10200.0
2012-10-09 11:20:00,33.04,33.09,33.01,33.09,7900.0,24.9509,24.9887,24.9283,24.9887,7900.0
2012-10-09 11:25:00,33.08,33.12,33.07,33.1,6400.0,24.9811,25.0113,24.9736,24.9962,6400.0
2012-10-09 11:30:00,33.09,33.14,33.05,33.14,11700.0,24.9887,25.0265,24.9585,25.0265,11700.0
2012-10-09 11:35:00,33.14,33.18,33.14,33.15,9300.0,25.0265,25.0567,25.0265,25.034,9300.0
2012-10-09 11:40:00,33.12,33.14,33.05,33.06,11700.0,25.0113,25.0265,24.9585,24.966,11700.0
2012-10-09 11:45:00,33.07,33.08,32.96,33.03,20300.0,24.9736,24.9811,24.8905,24.9434,20300.0
2012-10-09 11:50:00,33.03,33.1,33.03,33.05,7600.0,24.9434,24.9962,24.9434,24.9585,7600.0
2012-10-09 11:55:00,33.05,33.13,33.02,33.13,19800.0,24.9585,25.0189,24.9358,25.0189,19800.0
2012-10-09 12:00:00,33.13,33.18,33.13,33.18,13000.0,25.0189,25.0567,25.0189,25.0567,13000.0
2012-10-09 12:05:00,33.18,33.23,33.16,33.23,18900.0,25.0567,25.0944,25.0416,25.0944,18900.0
2012-10-09 12:10:00,33.23,33.28,33.19,33.27,18800.0,25.0944,25.1322,25.0642,25.1246,18800.0
2012-10-09 12:15:00,33.28,33.34,33.26,33.28,11200.0,25.1322,25.1775,25.1171,25.1322,11200.0
2012-10-09 12:20:00,33.28,33.28,33.24,33.26,11100.0,25.1322,25.1322,25.102,25.1171,11100.0
2012-10-09 12:25:00,33.25,33.25,33.22,33.24,6000.0,25.1095,25.1095,25.0869,25.102,6000.0
2012-10-09 12:30:00,33.23,33.23,33.17,33.19,7100.0,25.0944,25.0944,25.0491,25.0642,7100.0
2012-10-09 12:35:00,33.19,33.2,33.16,33.19,19600.0,25.0642,25.0718,25.0416,25.0642,19600.0
2012-10-09 12:40:00,33.19,33.26,33.17,33.26,13500.0,25.0642,25.1171,25.0491,25.1171,13500.0
2012-10-09 12:45:00,33.25,33.26,33.16,33.18,15600.0,25.1095,25.1171,25.0416,25.0567,15600.0
2012-10-09 12:50:00,33.17,33.17,33.13,33.14,6500.0,25.0491,25.0491,25.0189,25.0265,6500.0
2012-10-09 12:55:00,33.14,33.14,33.1,33.11,4500.0,25.0265,25.0265,24.9962,25.0038,4500.0
2012-10-09 13:00:00,33.11,33.15,33.08,33.1,14300.0,25.0038,25.034,24.9811,24.9962,14300.0
2012-10-09 13:05:00,33.09,33.1,33.06,33.07,4100.0,24.9887,24.9962,24.966,24.9736,4100.0
2012-10-09 13:10:00,33.07,33.08,33.03,33.08,6800.0,24.9736,24.9811,24.9434,24.9811,6800.0
2012-10-09 13:15:00,33.08,33.08,33.03,33.07,10200.0,24.9811,24.9811,24.9434,24.9736,10200.0
2012-10-09 13:20:00,33.07,33.07,33.01,33.01,8000.0,24.9736,24.9736,24.9283,24.9283,8000.0
2012-10-09 13:25:00,33.03,33.07,33.0,33.0,8000.0,24.9434,24.9736,24.9207,24.9207,8000.0
2012-10-09 13:30:00,33.0,33.03,32.92,32.93,18200.0,24.9207,24.9434,24.8603,24.8679,18200.0
2012-10-09 13:35:00,32.91,33.01,32.9,32.95,10600.0,24.8528,24.9283,24.8452,24.883,10600.0
2012-10-09 13:40:00,32.95,33.02,32.92,33.01,11800.0,24.883,24.9358,24.8603,24.9283,11800.0
2012-10-09 13:45:00,33.02,33.04,33.01,33.02,6800.0,24.9358,24.9509,24.9283,24.9358,6800.0
2012-10-09 13:50:00,33.0,33.08,32.99,33.0,10100.0,24.9207,24.9811,24.9132,24.9207,10100.0
2012-10-09 13:55:00,33.01,33.03,32.95,32.97,15100.0,24.9283,24.9434,24.883,24.8981,15100.0
2012-10-09 14:00:00,32.97,33.03,32.97,33.01,10700.0,24.8981,24.9434,24.8981,24.9283,10700.0
2012-10-09 14:05:00,33.02,33.02,32.92,32.96,13800.0,24.9358,24.9358,24.8603,24.8905,13800.0
2012-10-09 14:10:00,32.96,32.97,32.92,32.94,20400.0,24.8905,24.8981,24.8603,24.8754,20400.0
2012-10-09 14:15:00,32.95,33.03,32.88,33.02,14100.0,24.883,24.9434,24.8301,24.9358,14100.0
2012-10-09 14:20:00,33.03,33.06,32.96,32.96,13500.0,24.9434,24.966,24.8905,24.8905,13500.0
2012-10-09 14:25:00,32.96,32.98,32.92,32.96,13200.0,24.8905,24.9056,24.8603,24.8905,13200.0
2012-10-09 14:30:00,32.96,32.97,32.94,32.97,17600.0,24.8905,24.8981,24.8754,24.8981,17600.0
2012-10-09 14:35:00,32.98,33.02,32.98,33.0,6400.0,24.9056,24.9358,24.9056,24.9207,6400.0
2012-10-09 14:40:00,32.99,33.0,32.93,32.98,16200.0,24.9132,24.9207,24.8679,24.9056,16200.0
2012-10-09 14:45:00,32.98,33.02,32.95,32.95,16600.0,24.9056,24.9358,24.883,24.883,16600.0
2012-10-09 14:50:00,32.96,33.02,32.95,32.98,11200.0,24.8905,24.9358,24.883,24.9056,11200.0
2012-10-09 14:55:00,32.97,33.01,32.96,32.99,11300.0,24.8981,24.9283,24.8905,24.9132,11300.0
2012-10-09 15:00:00,33.0,33.03,32.96,33.0,12400.0,24.9207,24.9434,24.8905,24.9207,12400.0
2012-10-09 15:05:00,33.0,33.0,32.96,32.97,13600.0,24.9207,24.9207,24.8905,24.8981,13600.0
2012-10-09 15:10:00,32.97,32.99,32.94,32.97,17000.0,24.8981,24.9132,24.8754,24.8981,17000.0
2012-10-09 15:15:00,32.97,33.0,32.95,32.95,11600.0,24.8981,24.9207,24.883,24.883,11600.0
2012-10-09 15:20:00,32.97,32.99,32.94,32.95,25400.0,24.8981,24.9132,24.8754,24.883,25400.0
2012-10-09 15:25:00,32.96,32.97,32.93,32.95,17900.0,24.8905,24.8981,24.8679,24.883,17900.0
2012-10-09 15:30:00,32.95,32.95,32.91,32.92,44800.0,24.883,24.883,24.8528,24.8603,44800.0
2012-10-09 15:35:00,32.93,32.95,32.91,32.92,31000.0,24.8679,24.883,24.8528,24.8603,31000.0
2012-10-09 15:40:00,32.91,32.98,32.91,32.92,43700.0,24.8528,24.9056,24.8528,24.8603,43700.0
2012-10-09 15:45:00,32.92,32.94,32.9,32.92,65600.0,24.8603,24.8754,24.8452,24.8603,65600.0
2012-10-09 15:50:00,32.92,32.93,32.9,32.91,90000.0,24.8603,24.8679,24.8452,24.8528,90000.0
2012-10-09 15:55:00,32.9,32.96,32.85,32.96,265600.0,24.8452,24.8905,24.8074,24.8905,265600.0
2012-10-10 09:30:00,33.61,34.39,33.6,34.23,106200.0,25.3814,25.9704,25.3738,25.8496,106200.0
2012-10-10 09:35:00,34.23,34.23,33.85,33.97,62800.0,25.8496,25.8496,25.5626,25.6532,62800.0
2012-10-10 09:40:00,33.97,33.98,33.75,33.96,94600.0,25.6532,25.6608,25.4871,25.6457,94600.0
2012-10-10 09:45:00,33.95,34.17,33.9,34.1,65700.0,25.6381,25.8043,25.6004,25.7514,65700.0
2012-10-10 09:50:00,34.11,34.23,33.93,33.96,51700.0,25.759,25.8496,25.623,25.6457,51700.0
2012-10-10 09:55:00,33.95,33.99,33.84,33.91,24900.0,25.6381,25.6683,25.5551,25.6079,24900.0
2012-10-10 10:00:00,33.91,34.12,33.87,34.05,33700.0,25.6079,25.7665,25.5777,25.7137,33700.0
2012-10-10 10:05:00,34.04,34.1,33.97,34.02,33300.0,25.7061,25.7514,25.6532,25.691,33300.0
2012-10-10 10:10:00,34.02,34.05,33.87,33.91,37500.0,25.691,25.7137,25.5777,25.6079,37500.0
2012-10-10 10:15:00,33.91,33.92,33.83,33.83,36100.0,25.6079,25.6155,25.5475,25.5475,36100.0
2012-10-10 10:20:00,33.83,33.83,33.72,33.74,45900.0,25.5475,25.5475,25.4645,25.4796,45900.0
2012-10-10 10:25:00,33.73,33.86,33.73,33.85,46100.0,25.472,25.5702,25.472,25.5626,46100.0
2012-10-10 10:30:00,33.86,33.86,33.73,33.75,33200.0,25.5702,25.5702,25.472,25.4871,33200.0
2012-10-10 10:35:00,33.74,33.76,33.7,33.71,33800.0,25.4796,25.4947,25.4493,25.4569,33800.0
2012-10-10 10:40:00,33.71,33.71,33.58,33.58,29000.0,25.4569,25.4569,25.3587,25.3587,29000.0
2012-10-10 10:45:00,33.6,33.63,33.58,33.6,33600.0,25.3738,25.3965,25.3587,25.3738,33600.0
2012-10-10 10:50:00,33.59,33.69,33.58,33.69,24600.0,25.3663,25.4418,25.3587,25.4418,24600.0
2012-10-10 10:55:00,33.69,33.73,33.61,33.61,18000.0,25.4418,25.472,25.3814,25.3814,18000.0
2012-10-10 11:00:00,33.61,33.62,33.42,33.49,43000.0,25.3814,25.3889,25.2379,25.2908,43000.0
2012-10-10 11:05:00,33.49,33.6,33.44,33.6,18400.0,25.2908,25.3738,25.253,25.3738,18400.0
2012-10-10 11:10:00,33.62,33.64,33.5,33.51,14900.0,25.3889,25.404,25.2983,25.3059,14900.0
2012-10-10 11:15:00,33.51,33.51,33.41,33.42,20300.0,25.3059,25.3059,25.2303,25.2379,20300.0
2012-10-10 11:20:00,33.42,33.54,33.4,33.54,31300.0,25.2379,25.3285,25.2228,25.3285,31300.0
2012-10-10 11:25:00,33.53,33.55,33.49,33.54,11100.0,25.321,25.3361,25.2908,25.3285,11100.0
2012-10-10 11:30:00,33.53,33.56,33.51,33.55,24600.0,25.321,25.3436,25.3059,25.3361,24600.0
2012-10-10 11:35:00,33.55,33.56,33.53,33.55,24800.0,25.3361,25.3436,25.321,25.3361,24800.0
2012-10-10 11:40:00,33.55,33.6,33.54,33.6,22700.0,25.3361,25.3738,25.3285,25.3738,22700.0
2012-10-10 11:45:00,33.61,33.73,33.61,33.69,37000.0,25.3814,25.472,25.3814,25.4418,37000.0
2012-10-10 11:50:00,33.69,33.69,33.59,33.62,32800.0,25.4418,25.4418,25.3663,25.3889,32800.0
2012-10-10 11:55:00,33.63,33.73,33.62,33.62,76200.0,25.3965,25.472,25.3889,25.3889,76200.0
2012-10-10 12:00:00,33.62,33.63,33.58,33.62,25100.0,25.3889,25.3965,25.3587,25.3889,25100.0
2012-10-10 12:05:00,33.59,33.63,33.57,33.58,13600.0,25.3663,25.3965,25.3512,25.3587,13600.0
2012-10-10 12:10:00,33.58,33.61,33.57,33.59,19600.0,25.3587,25.3814,25.3512,25.3663,19600.0
2012-10-10 12:15:00,33.58,33.58,33.44,33.45,17200.0,25.3587,25.3587,25.253,25.2606,17200.0
2012-10-10 12:20:00,33.46,33.49,33.43,33.48,27700.0,25.2681,25.2908,25.2455,25.2832,27700.0
2012-10-10 12:25:00,33.48,33.48,33.44,33.46,7900.0,25.2832,25.2832,25.253,25.2681,7900.0
2012-10-10 12:30:00,33.45,33.46,33.43,33.46,31000.0,25.2606,25.2681,25.2455,25.2681,31000.0
2012-10-10 12:35:00,33.46,33.46,33.31,33.31,32600.0,25.2681,25.2681,25.1548,25.1548,32600.0
2012-10-10 12:40:00,33.31,33.36,33.31,33.35,36300.0,25.1548,25.1926,25.1548,25.185,36300.0
2012-10-10 12:45:00,33.35,33.35,33.3,33.32,30800.0,25.185,25.185,25.1473,25.1624,30800.0
2012-10-10 12:50:00,33.33,33.33,33.29,33.33,31000.0,25.1699,25.1699,25.1397,25.1699,31000.0
2012-10-10 12:55:00,33.33,33.33,33.19,33.2,19400.0,25.1699,25.1699,25.0642,25.0718,19400.0
2012-10-10 13:00:00,33.22,33.24,33.14,33.16,17100.0,25.0869,25.102,25.0265,25.0416,17100.0
2012-10-10 13:05:00,33.15,33.19,33.14,33.16,15600.0,25.034,25.0642,25.0265,25.0416,15600.0
2012-10-10 13:10:00,33.17,33.2,33.15,33.18,29500.0,25.0491,25.0718,25.034,25.0567,29500.0
2012-10-10 13:15:00,33.2,33.27,33.2,33.22,20100.0,25.0718,25.1246,25.0718,25.0869,20100.0
2012-10-10 13:20:00,33.21,33.24,33.18,33.21,17200.0,25.0793,25.102,25.0567,25.0793,17200.0
2012-10-10 13:25:00,33.21,33.22,33.15,33.16,22900.0,25.0793,25.0869,25.034,25.0416,22900.0
2012-10-10 13:30:00,33.15,33.2,33.13,33.16,21900.0,25.034,25.0718,25.0189,25.0416,21900.0
2012-10-10 13:35:00,33.16,33.31,33.16,33.26,43100.0,25.0416,25.1548,25.0416,25.1171,43100.0
2012-10-10 13:40:00,33.26,33.32,33.26,33.31,34400.0,25.1171,25.1624,25.1171,25.1548,34400.0
2012-10-10 13:45:00,33.32,33.34,33.29,33.34,35500.0,25.1624,25.1775,25.1397,25.1775,35500.0
2012-10-10 13:50:00,33.33,33.34,33.3,33.32,16900.0,25.1699,25.1775,25.1473,25.1624,16900.0
2012-10-10 13:55:00,33.32,33.34,33.29,33.29,25000.0,25.1624,25.1775,25.1397,25.1397,25000.0
2012-10-10 14:00:00,33.29,33.43,33.29,33.34,31500.0,25.1397,25.2455,25.1397,25.1775,31500.0
2012-10-10 14:05:00,33.35,33.37,33.29,33.34,19200.0,25.185,25.2001,25.1397,25.1775,19200.0
2012-10-10 14:10:00,33.35,33.36,33.27,33.29,21900.0,25.185,25.1926,25.1246,25.1397,21900.0
2012-10-10 14:15:00,33.3,33.34,33.29,33.3,27700.0,25.1473,25.1775,25.1397,25.1473,27700.0
2012-10-10 14:20:00,33.29,33.34,33.29,33.34,30000.0,25.1397,25.1775,25.1397,25.1775,30000.0
2012-10-10 14:25:00,33.34,33.35,33.3,33.3,15400.0,25.1775,25.185,25.1473,25.1473,15400.0
2012-10-10 14:30:00,33.3,33.32,33.29,33.32,15300.0,25.1473,25.1624,25.1397,25.1624,15300.0
2012-10-10 14:35:00,33.31,33.32,33.28,33.31,34500.0,25.1548,25.1624,25.1322,25.1548,34500.0
2012-10-10 14:40:00,33.3,33.35,33.3,33.33,25500.0,25.1473,25.185,25.1473,25.1699,25500.0
2012-10-10 14:45:00,33.34,33.35,33.29,33.32,37100.0,25.1775,25.185,25.1397,25.1624,37100.0
2012-10-10 14:50:00,33.32,33.36,33.3,33.3,25100.0,25.1624,25.1926,25.1473,25.1473,25100.0
2012-10-10 14:55:00,33.31,33.34,33.3,33.32,20100.0,25.1548,25.1775,25.1473,25.1624,20100.0
2012-10-10 15:00:00,33.31,33.33,33.29,33.32,36300.0,25.1548,25.1699,25.1397,25.1624,36300.0
2012-10-10 15:05:00,33.32,33.4,33.29,33.37,34100.0,25.1624,25.2228,25.1397,25.2001,34100.0
2012-10-10 15:10:00,33.37,33.4,33.35,33.4,32700.0,25.2001,25.2228,25.185,25.2228,32700.0
2012-10-10 15:15:00,33.39,33.42,33.36,33.42,53400.0,25.2152,25.2379,25.1926,25.2379,53400.0
2012-10-10 15:20:00,33.41,33.41,33.32,33.32,49500.0,25.2303,25.2303,25.1624,25.1624,49500.0
2012-10-10 15:25:00,33.32,33.41,33.31,33.36,54600.0,25.1624,25.2303,25.1548,25.1926,54600.0
2012-10-10 15:30:00,33.37,33.39,33.32,33.38,71200.0,25.2001,25.2152,25.1624,25.2077,71200.0
2012-10-10 15:35:00,33.38,33.38,33.34,33.36,53600.0,25.2077,25.2077,25.1775,25.1926,53600.0
2012-10-10 15:40:00,33.37,33.38,33.36,33.36,50000.0,25.2001,25.2077,25.1926,25.1926,50000.0
2012-10-10 15:45:00,33.37,33.37,33.33,33.36,76500.0,25.2001,25.2001,25.1699,25.1926,76500.0
2012-10-10 15:50:00,33.35,33.37,33.32,33.36,99300.0,25.185,25.2001,25.1624,25.1926,99300.0
2012-10-10 15:55:00,33.36,33.42,33.32,33.41,177000.0,25.1926,25.2379,25.1624,25.2303,177000.0
2012-10-11 09:30:00,33.73,33.86,33.66,33.86,40400.0,25.472,25.5702,25.4191,25.5702,40400.0
2012-10-11 09:35:00,33.86,34.0,33.83,33.97,48000.0,25.5702,25.6759,25.5475,25.6532,48000.0
2012-10-11 09:40:00,33.95,34.04,33.88,34.04,40500.0,25.6381,25.7061,25.5853,25.7061,40500.0
2012-10-11 09:45:00,34.01,34.1,34.0,34.08,25200.0,25.6835,25.7514,25.6759,25.7363,25200.0
2012-10-11 09:50:00,34.08,34.13,34.07,34.1,22000.0,25.7363,25.7741,25.7288,25.7514,22000.0
2012-10-11 09:55:00,34.1,34.2,34.09,34.18,18100.0,25.7514,25.8269,25.7439,25.8118,18100.0
2012-10-11 10:00:00,34.17,34.25,34.15,34.21,27300.0,25.8043,25.8647,25.7892,25.8345,27300.0
2012-10-11 10:05:00,34.21,34.21,34.1,34.19,22300.0,25.8345,25.8345,25.7514,25.8194,22300.0
2012-10-11 10:10:00,34.19,34.19,34.14,34.18,15400.0,25.8194,25.8194,25.7816,25.8118,15400.0
2012-10-11 10:15:00,34.18,34.29,34.18,34.28,19400.0,25.8118,25.8949,25.8118,25.8873,19400.0
2012-10-11 10:20:00,34.27,34.34,34.24,34.33,20200.0,25.8798,25.9327,25.8571,25.9251,20200.0
2012-10-11 10:25:00,34.33,34.33,34.2,34.23,12900.0,25.9251,25.9251,25.8269,25.8496,12900.0
2012-10-11 10:30:00,34.24,34.28,34.23,34.27,11200.0,25.8571,25.8873,25.8496,25.8798,11200.0
2012-10-11 10:35:00,34.28,34.3,34.23,34.26,8300.0,25.8873,25.9025,25.8496,25.8722,8300.0
2012-10-11 10:40:00,34.27,34.38,34.27,34.36,18400.0,25.8798,25.9629,25.8798,25.9478,18400.0
2012-10-11 10:45:00,34.36,34.39,34.33,34.35,13800.0,25.9478,25.9704,25.9251,25.9402,13800.0
2012-10-11 10:50:00,34.34,34.4,34.32,34.32,15500.0,25.9327,25.978,25.9176,25.9176,15500.0
2012-10-11 10:55:00,34.33,34.37,34.3,34.34,18400.0,25.9251,25.9553,25.9025,25.9327,18400.0
2012-10-11 11:00:00,34.34,34.36,34.33,34.33,18100.0,25.9327,25.9478,25.9251,25.9251,18100.0
2012-10-11 11:05:00,34.33,34.33,34.25,34.25,14100.0,25.9251,25.9251,25.8647,25.8647,14100.0
2012-10-11 11:10:00,34.25,34.25,34.2,34.21,12400.0,25.8647,25.8647,25.8269,25.8345,12400.0
2012-10-11 11:15:00,34.21,34.26,34.11,34.11,32600.0,25.8345,25.8722,25.759,25.759,32600.0
2012-10-11 11:20:00,34.11,34.22,34.11,34.12,90700.0,25.759,25.842,25.759,25.7665,90700.0
2012-10-11 11:25:00,34.13,34.14,34.07,34.1,50200.0,25.7741,25.7816,25.7288,25.7514,50200.0
2012-10-11 11:30:00,34.11,34.11,34.02,34.02,22900.0,25.759,25.759,25.691,25.691,22900.0
2012-10-11 11:35:00,34.02,34.08,34.02,34.06,11800.0,25.691,25.7363,25.691,25.7212,11800.0
2012-10-11 11:40:00,34.05,34.05,33.92,33.92,20600.0,25.7137,25.7137,25.6155,25.6155,20600.0
2012-10-11 11:45:00,33.92,34.07,33.92,34.07,18700.0,25.6155,25.7288,25.6155,25.7288,18700.0
2012-10-11 11:50:00,34.08,34.08,33.91,33.99,39600.0,25.7363,25.7363,25.6079,25.6683,39600.0
2012-10-11 11:55:00,33.99,34.03,33.95,33.96,14800.0,25.6683,25.6986,25.6381,25.6457,14800.0
2012-10-11 12:00:00,33.96,33.98,33.93,33.95,10500.0,25.6457,25.6608,25.623,25.6381,10500.0
2012-10-11 12:05:00,33.93,33.99,33.89,33.99,18300.0,25.623,25.6683,25.5928,25.6683,18300.0
2012-10-11 12:10:00,33.99,34.06,33.99,34.03,22500.0,25.6683,25.7212,25.6683,25.6986,22500.0
2012-10-11 12:15:00,34.02,34.03,33.92,33.92,13300.0,25.691,25.6986,25.6155,25.6155,13300.0
2012-10-11 12:20:00,33.92,33.92,33.82,33.85,16700.0,25.6155,25.6155,25.54,25.5626,16700.0
2012-10-11 12:25:00,33.84,33.85,33.8,33.83,13700.0,25.5551,25.5626,25.5249,25.5475,13700.0
2012-10-11 12:30:00,33.83,33.9,33.82,33.88,20400.0,25.5475,25.6004,25.54,25.5853,20400.0
2012-10-11 12:35:00,33.88,33.92,33.86,33.91,11200.0,25.5853,25.6155,25.5702,25.6079,11200.0
2012-10-11 12:40:00,33.9,33.91,33.83,33.83,11800.0,25.6004,25.6079,25.5475,25.5475,11800.0
2012-10-11 12:45:00,33.83,33.97,33.82,33.97,17800.0,25.5475,25.6532,25.54,25.6532,17800.0
2012-10-11 12:50:00,33.98,33.98,33.93,33.97,13700.0,25.6608,25.6608,25.623,25.6532,13700.0
2012-10-11 12:55:00,33.96,33.96,33.91,33.93,22900.0,25.6457,25.6457,25.6079,25.623,22900.0
2012-10-11 13:00:00,33.93,33.97,33.9,33.94,14300.0,25.623,25.6532,25.6004,25.6306,14300.0
2012-10-11 13:05:00,33.93,33.93,33.86,33.86,7400.0,25.623,25.623,25.5702,25.5702,7400.0
2012-10-11 13:10:00,33.87,33.88,33.77,33.77,16600.0,25.5777,25.5853,25.5022,25.5022,16600.0
2012-10-11 13:15:00,33.77,33.77,33.73,33.73,11100.0,25.5022,25.5022,25.472,25.472,11100.0
2012-10-11 13:20:00,33.73,33.73,33.61,33.63,22400.0,25.472,25.472,25.3814,25.3965,22400.0
2012-10-11 13:25:00,33.63,33.63,33.58,33.58,16500.0,25.3965,25.3965,25.3587,25.3587,16500.0
2012-10-11 13:30:00,33.58,33.58,33.53,33.58,21600.0,25.3587,25.3587,25.321,25.3587,21600.0
2012-10-11 13:35:00,33.59,33.59,33.55,33.59,19200.0,25.3663,25.3663,25.3361,25.3663,19200.0
2012-10-11 13:40:00,33.59,33.61,33.55,33.57,24600.0,25.3663,25.3814,25.3361,25.3512,24600.0
2012-10-11 13:45:00,33.57,33.67,33.57,33.6,19100.0,25.3512,25.4267,25.3512,25.3738,19100.0
2012-10-11 13:50:00,33.6,33.63,33.57,33.59,18100.0,25.3738,25.3965,25.3512,25.3663,18100.0
2012-10-11 13:55:00,33.59,33.63,33.58,33.61,17600.0,25.3663,25.3965,25.3587,25.3814,17600.0
2012-10-11 14:00:00,33.61,33.64,33.6,33.62,15500.0,25.3814,25.404,25.3738,25.3889,15500.0
2012-10-11 14:05:00,33.62,33.66,33.61,33.63,11800.0,25.3889,25.4191,25.3814,25.3965,11800.0
2012-10-11 14:10:00,33.63,33.67,33.62,33.64,32900.0,25.3965,25.4267,25.3889,25.404,32900.0
2012-10-11 14:15:00,33.63,33.64,33.56,33.6,48300.0,25.3965,25.404,25.3436,25.3738,48300.0
2012-10-11 14:20:00,33.6,33.63,33.59,33.63,17600.0,25.3738,25.3965,25.3663,25.3965,17600.0
2012-10-11 14:25:00,33.64,33.65,33.62,33.65,16500.0,25.404,25.4116,25.3889,25.4116,16500.0
2012-10-11 14:30:00,33.65,33.67,33.59,33.62,18700.0,25.4116,25.4267,25.3663,25.3889,18700.0
2012-10-11 14:35:00,33.61,33.62,33.6,33.61,34300.0,25.3814,25.3889,25.3738,25.3814,34300.0
2012-10-11 14:40:00,33.61,33.61,33.59,33.61,17400.0,25.3814,25.3814,25.3663,25.3814,17400.0
2012-10-11 14:45:00,33.61,33.62,33.56,33.59,18000.0,25.3814,25.3889,25.3436,25.3663,18000.0
2012-10-11 14:50:00,33.59,33.65,33.59,33.6,11400.0,25.3663,25.4116,25.3663,25.3738,11400.0
2012-10-11 14:55:00,33.61,33.62,33.58,33.59,16800.0,25.3814,25.3889,25.3587,25.3663,16800.0
2012-10-11 15:00:00,33.59,33.62,33.59,33.61,14000.0,25.3663,25.3889,25.3663,25.3814,14000.0
2012-10-11 15:05:00,33.61,33.63,33.6,33.62,28000.0,25.3814,25.3965,25.3738,25.3889,28000.0
2012-10-11 15:10:00,33.62,33.71,33.62,33.68,29200.0,25.3889,25.4569,25.3889,25.4342,29200.0
2012-10-11 15:15:00,33.69,33.7,33.62,33.63,14200.0,25.4418,25.4493,25.3889,25.3965,14200.0
2012-10-11 15:20:00,33.63,33.69,33.63,33.69,26300.0,25.3965,25.4418,25.3965,25.4418,26300.0
2012-10-11 15:25:00,33.69,33.69,33.65,33.67,22900.0,25.4418,25.4418,25.4116,25.4267,22900.0
2012-10-11 15:30:00,33.66,33.67,33.61,33.61,38700.0,25.4191,25.4267,25.3814,25.3814,38700.0
2012-10-11 15:35:00,33.61,33.62,33.61,33.61,37800.0,25.3814,25.3889,25.3814,25.3814,37800.0
2012-10-11 15:40:00,33.61,33.63,33.6,33.61,37500.0,25.3814,25.3965,25.3738,25.3814,37500.0
2012-10-11 15:45:00,33.61,33.63,33.61,33.63,54400.0,25.3814,25.3965,25.3814,25.3965,54400.0
2012-10-11 15:50:00,33.62,33.65,33.56,33.59,79400.0,25.3889,25.4116,25.3436,25.3663,79400.0
2012-10-11 15:55:00,33.59,33.6,33.52,33.53,69200.0,25.3663,25.3738,25.3134,25.321,69200.0
2012-10-12 09:30:00,33.48,33.64,33.43,33.58,23000.0,25.2832,25.404,25.2455,25.3587,23000.0
2012-10-12 09:35:00,33.64,33.92,33.63,33.86,30800.0,25.404,25.6155,25.3965,25.5702,30800.0
2012-10-12 09:40:00,33.89,33.93,33.7,33.7,21000.0,25.5928,25.623,25.4493,25.4493,21000.0
2012-10-12 09:45:00,33.67,33.69,33.58,33.61,9800.0,25.4267,25.4418,25.3587,25.3814,9800.0
2012-10-12 09:50:00,33.63,33.64,33.57,33.59,10600.0,25.3965,25.404,25.3512,25.3663,10600.0
2012-10-12 09:55:00,33.6,33.77,33.6,33.77,16600.0,25.3738,25.5022,25.3738,25.5022,16600.0
2012-10-12 10:00:00,33.79,33.85,33.75,33.79,16900.0,25.5173,25.5626,25.4871,25.5173,16900.0
2012-10-12 10:05:00,33.8,33.82,33.58,33.58,14100.0,25.5249,25.54,25.3587,25.3587,14100.0
2012-10-12 10:10:00,33.58,33.62,33.52,33.61,10700.0,25.3587,25.3889,25.3134,25.3814,10700.0
2012-10-12 10:15:00,33.61,33.68,33.46,33.46,12000.0,25.3814,25.4342,25.2681,25.2681,12000.0
2012-10-12 10:20:00,33.47,33.5,33.37,33.38,33600.0,25.2757,25.2983,25.2001,25.2077,33600.0
2012-10-12 10:25:00,33.38,33.38,33.26,33.31,24500.0,25.2077,25.2077,25.1171,25.1548,24500.0
2012-10-12 10:30:00,33.31,33.34,33.23,33.26,18300.0,25.1548,25.1775,25.0944,25.1171,18300.0
2012-10-12 10:35:00,33.26,33.26,33.2,33.21,19200.0,25.1171,25.1171,25.0718,25.0793,19200.0
2012-10-12 10:40:00,33.21,33.26,33.2,33.23,19900.0,25.0793,25.1171,25.0718,25.0944,19900.0
2012-10-12 10:45:00,33.23,33.24,33.12,33.15,38700.0,25.0944,25.102,25.0113,25.034,38700.0
2012-10-12 10:50:00,33.16,33.29,33.13,33.29,11900.0,25.0416,25.1397,25.0189,25.1397,11900.0
2012-10-12 10:55:00,33.28,33.28,33.23,33.24,10400.0,25.1322,25.1322,25.0944,25.102,10400.0
2012-10-12 11:00:00,33.23,33.24,33.22,33.23,17000.0,25.0944,25.102,25.0869,25.0944,17000.0
2012-10-12 11:05:00,33.23,33.26,33.19,33.19,12300.0,25.0944,25.1171,25.0642,25.0642,12300.0
2012-10-12 11:10:00,33.2,33.2,33.04,33.09,12800.0,25.0718,25.0718,24.9509,24.9887,12800.0
2012-10-12 11:15:00,33.07,33.13,33.05,33.1,9600.0,24.9736,25.0189,24.9585,24.9962,9600.0
2012-10-12 11:20:00,33.12,33.15,33.1,33.1,4500.0,25.0113,25.034,24.9962,24.9962,4500.0
2012-10-12 11:25:00,33.1,33.12,33.0,33.0,11800.0,24.9962,25.0113,24.9207,24.9207,11800.0
2012-10-12 11:30:00,33.01,33.01,32.93,32.94,70300.0,24.9283,24.9283,24.8679,24.8754,70300.0
2012-10-12 11:35:00,32.93,32.93,32.88,32.89,16900.0,24.8679,24.8679,24.8301,24.8377,16900.0
2012-10-12 11:40:00,32.88,32.88,32.72,32.75,78800.0,24.8301,24.8301,24.7093,24.7319,78800.0
2012-10-12 11:45:00,32.75,32.75,32.64,32.64,41100.0,24.7319,24.7319,24.6489,24.6489,41100.0
2012-10-12 11:50:00,32.63,32.86,32.58,32.84,29400.0,24.6413,24.815,24.6036,24.7999,29400.0
2012-10-12 11:55:00,32.82,32.83,32.77,32.8,16900.0,24.7848,24.7923,24.747,24.7697,16900.0
2012-10-12 12:00:00,32.81,32.87,32.75,32.82,46900.0,24.7772,24.8226,24.7319,24.7848,46900.0
2012-10-12 12:05:00,32.83,32.89,32.82,32.86,11600.0,24.7923,24.8377,24.7848,24.815,11600.0
2012-10-12 12:10:00,32.84,32.87,32.83,32.87,8200.0,24.7999,24.8226,24.7923,24.8226,8200.0
2012-10-12 12:15:00,32.88,32.88,32.84,32.85,11600.0,24.8301,24.8301,24.7999,24.8074,11600.0
2012-10-12 12:20:00,32.86,32.88,32.81,32.81,9100.0,24.815,24.8301,24.7772,24.7772,9100.0
2012-10-12 12:25:00,32.81,32.81,32.76,32.77,15400.0,24.7772,24.7772,24.7395,24.747,15400.0
2012-10-12 12:30:00,32.77,32.82,32.75,32.76,11000.0,24.747,24.7848,24.7319,24.7395,11000.0
2012-10-12 12:35:00,32.77,32.77,32.72,32.72,5200.0,24.747,24.747,24.7093,24.7093,5200.0
2012-10-12 12:40:00,32.71,32.72,32.68,32.7,9800.0,24.7017,24.7093,24.6791,24.6942,9800.0
2012-10-12 12:45:00,32.66,32.67,32.63,32.63,2900.0,24.664,24.6715,24.6413,24.6413,2900.0
2012-10-12 12:50:00,32.63,32.67,32.63,32.63,12900.0,24.6413,24.6715,24.6413,24.6413,12900.0
2012-10-12 12:55:00,32.63,32.68,32.63,32.66,8900.0,24.6413,24.6791,24.6413,24.664,8900.0
2012-10-12 13:00:00,32.67,32.68,32.64,32.66,9200.0,24.6715,24.6791,24.6489,24.664,9200.0
2012-10-12 13:05:00,32.67,32.68,32.66,32.67,5200.0,24.6715,24.6791,24.664,24.6715,5200.0
2012-10-12 13:10:00,32.67,32.67,32.62,32.66,10900.0,24.6715,24.6715,24.6338,24.664,10900.0
2012-10-12 13:15:00,32.67,32.71,32.67,32.7,8100.0,24.6715,24.7017,24.6715,24.6942,8100.0
2012-10-12 13:20:00,32.7,32.75,32.69,32.75,19700.0,24.6942,24.7319,24.6866,24.7319,19700.0
2012-10-12 13:25:00,32.75,32.79,32.75,32.78,11600.0,24.7319,24.7621,24.7319,24.7546,11600.0
2012-10-12 13:30:00,32.79,32.82,32.77,32.81,11100.0,24.7621,24.7848,24.747,24.7772,11100.0
2012-10-12 13:35:00,32.81,32.83,32.77,32.83,6800.0,24.7772,24.7923,24.747,24.7923,6800.0
2012-10-12 13:40:00,32.84,32.84,32.81,32.81,7400.0,24.7999,24.7999,24.7772,24.7772,7400.0
2012-10-12 13:45:00,32.82,32.84,32.81,32.84,10400.0,24.7848,24.7999,24.7772,24.7999,10400.0
2012-10-12 13:50:00,32.83,32.88,32.83,32.88,18100.0,24.7923,24.8301,24.7923,24.8301,18100.0
2012-10-12 13:55:00,32.88,32.96,32.88,32.96,19100.0,24.8301,24.8905,24.8301,24.8905,19100.0
2012-10-12 14:00:00,32.96,32.97,32.93,32.96,11100.0,24.8905,24.8981,24.8679,24.8905,11100.0
2012-10-12 14:05:00,32.96,32.96,32.93,32.95,13400.0,24.8905,24.8905,24.8679,24.883,13400.0
2012-10-12 14:10:00,32.95,32.98,32.95,32.96,6400.0,24.883,24.9056,24.883,24.8905,6400.0
2012-10-12 14:15:00,32.95,32.97,32.95,32.97,5800.0,24.883,24.8981,24.883,24.8981,5800.0
2012-10-12 14:20:00,32.97,33.01,32.96,32.98,12400.0,24.8981,24.9283,24.8905,24.9056,12400.0
2012-10-12 14:25:00,32.98,33.01,32.98,33.01,7500.0,24.9056,24.9283,24.9056,24.9283,7500.0
2012-10-12 14:30:00,33.01,33.04,33.01,33.03,12000.0,24.9283,24.9509,24.9283,24.9434,12000.0
2012-10-12 14:35:00,33.03,33.09,33.01,33.09,15100.0,24.9434,24.9887,24.9283,24.9887,15100.0
2012-10-12 14:40:00,33.09,33.09,33.04,33.07,12300.0,24.9887,24.9887,24.9509,24.9736,12300.0
2012-10-12 14:45:00,33.07,33.07,33.01,33.02,15700.0,24.9736,24.9736,24.9283,24.9358,15700.0
2012-10-12 14:50:00,33.0,33.07,32.99,33.01,24900.0,24.9207,24.9736,24.9132,24.9283,24900.0
2012-10-12 14:55:00,33.01,33.02,32.97,32.99,10100.0,24.9283,24.9358,24.8981,24.9132,10100.0
2012-10-12 15:00:00,32.99,33.0,32.97,32.97,14200.0,24.9132,24.9207,24.8981,24.8981,14200.0
2012-10-12 15:05:00,32.96,33.0,32.94,32.98,12500.0,24.8905,24.9207,24.8754,24.9056,12500.0
2012-10-12 15:10:00,32.98,33.03,32.98,33.0,20000.0,24.9056,24.9434,24.9056,24.9207,20000.0
2012-10-12 15:15:00,33.01,33.02,33.0,33.02,12600.0,24.9283,24.9358,24.9207,24.9358,12600.0
2012-10-12 15:20:00,33.02,33.02,32.96,32.97,20100.0,24.9358,24.9358,24.8905,24.8981,20100.0
2012-10-12 15:25:00,32.96,32.99,32.94,32.94,17200.0,24.8905,24.9132,24.8754,24.8754,17200.0
2012-10-12 15:30:00,32.94,32.98,32.92,32.96,22700.0,24.8754,24.9056,24.8603,24.8905,22700.0
2012-10-12 15:35:00,32.96,32.97,32.92,32.95,22700.0,24.8905,24.8981,24.8603,24.883,22700.0
2012-10-12 15:40:00,32.95,32.97,32.92,32.95,20900.0,24.883,24.8981,24.8603,24.883,20900.0
2012-10-12 15:45:00,32.95,32.98,32.9,32.91,39200.0,24.883,24.9056,24.8452,24.8528,39200.0
2012-10-12 15:50:00,32.91,32.97,32.91,32.97,27600.0,24.8528,24.8981,24.8528,24.8981,27600.0
2012-10-12 15:55:00,32.96,32.99,32.95,32.96,55900.0,24.8905,24.9132,24.883,24.8905,55900.0
2012-10-15 09:30:00,33.02,33.12,32.9,33.12,36200.0,24.9358,25.0113,24.8452,25.0113,36200.0
2012-10-15 09:35:00,33.13,33.34,33.09,33.3,25100.0,25.0189,25.1775,24.9887,25.1473,25100.0
2012-10-15 09:40:00,33.29,33.57,33.25,33.47,30500.0,25.1397,25.3512,25.1095,25.2757,30500.0
2012-10-15 09:45:00,33.45,33.48,33.25,33.28,27800.0,25.2606,25.2832,25.1095,25.1322,27800.0
2012-10-15 09:50:00,33.25,33.29,33.17,33.19,27200.0,25.1095,25.1397,25.0491,25.0642,27200.0
2012-10-15 09:55:00,33.18,33.18,33.05,33.1,26800.0,25.0567,25.0567,24.9585,24.9962,26800.0
2012-10-15 10:00:00,33.09,33.15,33.0,33.12,47800.0,24.9887,25.034,24.9207,25.0113,47800.0
2012-10-15 10:05:00,33.1,33.11,33.04,33.08,11000.0,24.9962,25.0038,24.9509,24.9811,11000.0
2012-10-15 10:10:00,33.09,33.1,32.82,32.83,32400.0,24.9887,24.9962,24.7848,24.7923,32400.0
2012-10-15 10:15:00,32.82,32.86,32.72,32.75,26100.0,24.7848,24.815,24.7093,24.7319,26100.0
2012-10-15 10:20:00,32.75,32.89,32.73,32.88,15200.0,24.7319,24.8377,24.7168,24.8301,15200.0
2012-10-15 10:25:00,32.88,32.89,32.74,32.74,13100.0,24.8301,24.8377,24.7244,24.7244,13100.0
2012-10-15 10:30:00,32.74,32.79,32.7,32.77,18800.0,24.7244,24.7621,24.6942,24.747,18800.0
2012-10-15 10:35:00,32.77,32.77,32.69,32.69,15200.0,24.747,24.747,24.6866,24.6866,15200.0
2012-10-15 10:40:00,32.69,32.7,32.6,32.61,20100.0,24.6866,24.6942,24.6187,24.6262,20100.0
2012-10-15 10:45:00,32.62,32.62,32.57,32.58,20900.0,24.6338,24.6338,24.596,24.6036,20900.0
2012-10-15 10:50:00,32.58,32.59,32.51,32.52,16800.0,24.6036,24.6111,24.5507,24.5582,16800.0
2012-10-15 10:55:00,32.51,32.52,32.45,32.47,24300.0,24.5507,24.5582,24.5054,24.5205,24300.0
2012-10-15 11:00:00,32.48,32.53,32.43,32.43,20600.0,24.528,24.5658,24.4903,24.4903,20600.0
2012-10-15 11:05:00,32.43,32.69,32.43,32.66,23600.0,24.4903,24.6866,24.4903,24.664,23600.0
2012-10-15 11:10:00,32.66,32.66,32.59,32.59,16100.0,24.664,24.664,24.6111,24.6111,16100.0
2012-10-15 11:15:00,32.6,32.6,32.48,32.54,45900.0,24.6187,24.6187,24.528,24.5733,45900.0
2012-10-15 11:20:00,32.54,32.59,32.49,32.51,19900.0,24.5733,24.6111,24.5356,24.5507,19900.0
2012-10-15 11:25:00,32.52,32.55,32.48,32.5,17100.0,24.5582,24.5809,24.528,24.5431,17100.0
2012-10-15 11:30:00,32.51,32.51,32.44,32.46,18900.0,24.5507,24.5507,24.4978,24.5129,18900.0
2012-10-15 11:35:00,32.46,32.55,32.45,32.55,30300.0,24.5129,24.5809,24.5054,24.5809,30300.0
2012-10-15 11:40:00,32.56,32.62,32.54,32.54,29700.0,24.5884,24.6338,24.5733,24.5733,29700.0
2012-10-15 11:45:00,32.54,32.56,32.51,32.52,22500.0,24.5733,24.5884,24.5507,24.5582,22500.0
2012-10-15 11:50:00,32.54,32.54,32.43,32.44,17500.0,24.5733,24.5733,24.4903,24.4978,17500.0
2012-10-15 11:55:00,32.43,32.44,32.39,32.4,16200.0,24.4903,24.4978,24.4601,24.4676,16200.0
2012-10-15 12:00:00,32.4,32.42,32.36,32.36,16900.0,24.4676,24.4827,24.4374,24.4374,16900.0
2012-10-15 12:05:00,32.36,32.36,32.32,32.34,23100.0,24.4374,24.4374,24.4072,24.4223,23100.0
2012-10-15 12:10:00,32.35,32.36,32.33,32.35,19600.0,24.4299,24.4374,24.4148,24.4299,19600.0
2012-10-15 12:15:00,32.35,32.4,32.35,32.39,15900.0,24.4299,24.4676,24.4299,24.4601,15900.0
2012-10-15 12:20:00,32.39,32.43,32.39,32.39,10800.0,24.4601,24.4903,24.4601,24.4601,10800.0
2012-10-15 12:25:00,32.39,32.51,32.39,32.51,16100.0,24.4601,24.5507,24.4601,24.5507,16100.0
2012-10-15 12:30:00,32.51,32.51,32.46,32.47,17100.0,24.5507,24.5507,24.5129,24.5205,17100.0
2012-10-15 12:35:00,32.47,32.57,32.47,32.57,24700.0,24.5205,24.596,24.5205,24.596,24700.0
2012-10-15 12:40:00,32.58,32.59,32.56,32.57,17000.0,24.6036,24.6111,24.5884,24.596,17000.0
2012-10-15 12:45:00,32.57,32.61,32.54,32.55,11700.0,24.596,24.6262,24.5733,24.5809,11700.0
2012-10-15 12:50:00,32.55,32.56,32.5,32.5,20000.0,24.5809,24.5884,24.5431,24.5431,20000.0
2012-10-15 12:55:00,32.51,32.52,32.49,32.5,10100.0,24.5507,24.5582,24.5356,24.5431,10100.0
2012-10-15 13:00:00,32.5,32.55,32.49,32.55,13100.0,24.5431,24.5809,24.5356,24.5809,13100.0
2012-10-15 13:05:00,32.55,32.59,32.54,32.54,13700.0,24.5809,24.6111,24.5733,24.5733,13700.0
2012-10-15 13:10:00,32.55,32.57,32.53,32.53,12000.0,24.5809,24.596,24.5658,24.5658,12000.0
2012-10-15 13:15:00,32.52,32.53,32.48,32.49,19400.0,24.5582,24.5658,24.528,24.5356,19400.0
2012-10-15 13:20:00,32.5,32.54,32.49,32.5,19000.0,24.5431,24.5733,24.5356,24.5431,19000.0
2012-10-15 13:25:00,32.5,32.53,32.46,32.53,23200.0,24.5431,24.5658,24.5129,24.5658,23200.0
2012-10-15 13:30:00,32.54,32.6,32.53,32.57,8300.0,24.5733,24.6187,24.5658,24.596,8300.0
2012-10-15 13:35:00,32.58,32.58,32.54,32.57,21500.0,24.6036,24.6036,24.5733,24.596,21500.0
2012-10-15 13:40:00,32.58,32.62,32.58,32.62,12800.0,24.6036,24.6338,24.6036,24.6338,12800.0
2012-10-15 13:45:00,32.63,32.82,32.63,32.82,30800.0,24.6413,24.7848,24.6413,24.7848,30800.0
2012-10-15 13:50:00,32.82,32.82,32.76,32.76,14000.0,24.7848,24.7848,24.7395,24.7395,14000.0
2012-10-15 13:55:00,32.77,32.78,32.73,32.74,26100.0,24.747,24.7546,24.7168,24.7244,26100.0
2012-10-15 14:00:00,32.75,32.78,32.74,32.78,18300.0,24.7319,24.7546,24.7244,24.7546,18300.0
2012-10-15 14:05:00,32.78,32.79,32.73,32.74,14300.0,24.7546,24.7621,24.7168,24.7244,14300.0
2012-10-15 14:10:00,32.75,32.79,32.75,32.77,14700.0,24.7319,24.7621,24.7319,24.747,14700.0
2012-10-15 14:15:00,32.77,32.79,32.77,32.78,7500.0,24.747,24.7621,24.747,24.7546,7500.0
2012-10-15 14:20:00,32.77,32.81,32.76,32.8,22200.0,24.747,24.7772,24.7395,24.7697,22200.0
2012-10-15 14:25:00,32.8,32.8,32.76,32.76,29200.0,24.7697,24.7697,24.7395,24.7395,29200.0
2012-10-15 14:30:00,32.76,32.76,32.66,32.66,58600.0,24.7395,24.7395,24.664,24.664,58600.0
2012-10-15 14:35:00,32.66,32.68,32.63,32.63,14700.0,24.664,24.6791,24.6413,24.6413,14700.0
2012-10-15 14:40:00,32.64,32.64,32.56,32.56,16800.0,24.6489,24.6489,24.5884,24.5884,16800.0
2012-10-15 14:45:00,32.57,32.57,32.53,32.54,18900.0,24.596,24.596,24.5658,24.5733,18900.0
2012-10-15 14:50:00,32.53,32.54,32.48,32.49,92900.0,24.5658,24.5733,24.528,24.5356,92900.0
2012-10-15 14:55:00,32.49,32.51,32.47,32.48,56400.0,24.5356,24.5507,24.5205,24.528,56400.0
2012-10-15 15:00:00,32.49,32.51,32.47,32.49,39100.0,24.5356,24.5507,24.5205,24.5356,39100.0
2012-10-15 15:05:00,32.49,32.52,32.48,32.5,28900.0,24.5356,24.5582,24.528,24.5431,28900.0
2012-10-15 15:10:00,32.5,32.55,32.48,32.5,39900.0,24.5431,24.5809,24.528,24.5431,39900.0
2012-10-15 15:15:00,32.5,32.52,32.5,32.51,71000.0,24.5431,24.5582,24.5431,24.5507,71000.0
2012-10-15 15:20:00,32.51,32.51,32.5,32.51,25600.0,24.5507,24.5507,24.5431,24.5507,25600.0
2012-10-15 15:25:00,32.51,32.51,32.47,32.49,87500.0,24.5507,24.5507,24.5205,24.5356,87500.0
2012-10-15 15:30:00,32.49,32.54,32.48,32.52,70300.0,24.5356,24.5733,24.528,24.5582,70300.0
2012-10-15 15:35:00,32.52,32.52,32.49,32.5,52500.0,24.5582,24.5582,24.5356,24.5431,52500.0
2012-10-15 15:40:00,32.5,32.51,32.49,32.5,66700.0,24.5431,24.5507,24.5356,24.5431,66700.0
2012-10-15 15:45:00,32.51,32.52,32.5,32.51,93600.0,24.5507,24.5582,24.5431,24.5507,93600.0
2012-10-15 15:50:00,32.51,32.52,32.5,32.51,151300.0,24.5507,24.5582,24.5431,24.5507,151300.0
2012-10-15 15:55:00,32.51,32.51,32.48,32.48,203000.0,24.5507,24.5507,24.528,24.528,203000.0
2012-10-16 09:30:00,32.67,32.85,32.67,32.7,62800.0,24.6715,24.8074,24.6715,24.6942,62800.0
2012-10-16 09:35:00,32.7,32.73,32.63,32.65,66500.0,24.6942,24.7168,24.6413,24.6564,66500.0
2012-10-16 09:40:00,32.65,32.65,32.45,32.52,118700.0,24.6564,24.6564,24.5054,24.5582,118700.0
2012-10-16 09:45:00,32.53,32.55,32.44,32.47,58100.0,24.5658,24.5809,24.4978,24.5205,58100.0
2012-10-16 09:50:00,32.47,32.56,32.47,32.52,91000.0,24.5205,24.5884,24.5205,24.5582,91000.0
2012-10-16 09:55:00,32.52,32.54,32.47,32.47,39600.0,24.5582,24.5733,24.5205,24.5205,39600.0
2012-10-16 10:00:00,32.47,32.51,32.42,32.5,30900.0,24.5205,24.5507,24.4827,24.5431,30900.0
2012-10-16 10:05:00,32.5,32.54,32.46,32.47,41100.0,24.5431,24.5733,24.5129,24.5205,41100.0
2012-10-16 10:10:00,32.47,32.49,32.4,32.41,54800.0,24.5205,24.5356,24.4676,24.4752,54800.0
2012-10-16 10:15:00,32.42,32.44,32.4,32.41,32600.0,24.4827,24.4978,24.4676,24.4752,32600.0
2012-10-16 10:20:00,32.41,32.42,32.37,32.4,33000.0,24.4752,24.4827,24.445,24.4676,33000.0
2012-10-16 10:25:00,32.4,32.5,32.33,32.47,51900.0,24.4676,24.5431,24.4148,24.5205,51900.0
2012-10-16 10:30:00,32.48,32.51,32.47,32.5,65900.0,24.528,24.5507,24.5205,24.5431,65900.0
2012-10-16 10:35:00,32.5,32.52,32.49,32.51,73500.0,24.5431,24.5582,24.5356,24.5507,73500.0
2012-10-16 10:40:00,32.51,32.51,32.49,32.5,70900.0,24.5507,24.5507,24.5356,24.5431,70900.0
2012-10-16 10:45:00,32.5,32.51,32.43,32.48,80400.0,24.5431,24.5507,24.4903,24.528,80400.0
2012-10-16 10:50:00,32.49,32.51,32.38,32.48,33800.0,24.5356,24.5507,24.4525,24.528,33800.0
2012-10-16 10:55:00,32.48,32.51,32.48,32.49,16300.0,24.528,24.5507,24.528,24.5356,16300.0
2012-10-16 11:00:00,32.5,32.5,32.43,32.43,22300.0,24.5431,24.5431,24.4903,24.4903,22300.0
2012-10-16 11:05:00,32.43,32.45,32.25,32.28,76200.0,24.4903,24.5054,24.3543,24.377,76200.0
2012-10-16 11:10:00,32.28,32.28,32.21,32.23,40900.0,24.377,24.377,24.3241,24.3392,40900.0
2012-10-16 11:15:00,32.23,32.29,32.14,32.28,47900.0,24.3392,24.3846,24.2713,24.377,47900.0
2012-10-16 11:20:00,32.29,32.4,32.26,32.39,47300.0,24.3846,24.4676,24.3619,24.4601,47300.0
2012-10-16 11:25:00,32.39,32.4,32.31,32.38,27900.0,24.4601,24.4676,24.3997,24.4525,27900.0
2012-10-16 11:30:00,32.39,32.4,32.3,32.33,29100.0,24.4601,24.4676,24.3921,24.4148,29100.0
2012-10-16 11:35:00,32.32,32.37,32.26,32.36,25800.0,24.4072,24.445,24.3619,24.4374,25800.0
2012-10-16 11:40:00,32.36,32.39,32.33,32.38,11300.0,24.4374,24.4601,24.4148,24.4525,11300.0
2012-10-16 11:45:00,32.38,32.44,32.37,32.41,14200.0,24.4525,24.4978,24.445,24.4752,14200.0
2012-10-16 11:50:00,32.41,32.41,32.31,32.31,23100.0,24.4752,24.4752,24.3997,24.3997,23100.0
2012-10-16 11:55:00,32.3,32.32,32.26,32.32,21800.0,24.3921,24.4072,24.3619,24.4072,21800.0
2012-10-16 12:00:00,32.32,32.45,32.31,32.43,18300.0,24.4072,24.5054,24.3997,24.4903,18300.0
2012-10-16 12:05:00,32.46,32.5,32.42,32.49,31900.0,24.5129,24.5431,24.4827,24.5356,31900.0
2012-10-16 12:10:00,32.49,32.5,32.42,32.49,19900.0,24.5356,24.5431,24.4827,24.5356,19900.0
2012-10-16 12:15:00,32.5,32.5,32.45,32.48,16100.0,24.5431,24.5431,24.5054,24.528,16100.0
2012-10-16 12:20:00,32.48,32.5,32.46,32.47,12900.0,24.528,24.5431,24.5129,24.5205,12900.0
2012-10-16 12:25:00,32.48,32.49,32.44,32.47,13000.0,24.528,24.5356,24.4978,24.5205,13000.0
2012-10-16 12:30:00,32.47,32.5,32.46,32.46,45600.0,24.5205,24.5431,24.5129,24.5129,45600.0
2012-10-16 12:35:00,32.47,32.5,32.47,32.48,9600.0,24.5205,24.5431,24.5205,24.528,9600.0
2012-10-16 12:40:00,32.49,32.5,32.48,32.5,11900.0,24.5356,24.5431,24.528,24.5431,11900.0
2012-10-16 12:45:00,32.49,32.5,32.45,32.48,11800.0,24.5356,24.5431,24.5054,24.528,11800.0
2012-10-16 12:50:00,32.49,32.49,32.45,32.49,7100.0,24.5356,24.5356,24.5054,24.5356,7100.0
2012-10-16 12:55:00,32.48,32.49,32.45,32.46,11700.0,24.528,24.5356,24.5054,24.5129,11700.0
2012-10-16 13:00:00,32.47,32.5,32.47,32.49,9100.0,24.5205,24.5431,24.5205,24.5356,9100.0
2012-10-16 13:05:00,32.5,32.53,32.49,32.5,29200.0,24.5431,24.5658,24.5356,24.5431,29200.0
2012-10-16 13:10:00,32.5,32.5,32.44,32.48,13800.0,24.5431,24.5431,24.4978,24.528,13800.0
2012-10-16 13:15:00,32.49,32.51,32.49,32.5,13000.0,24.5356,24.5507,24.5356,24.5431,13000.0
2012-10-16 13:20:00,32.5,32.52,32.47,32.47,18800.0,24.5431,24.5582,24.5205,24.5205,18800.0
2012-10-16 13:25:00,32.48,32.51,32.48,32.5,14900.0,24.528,24.5507,24.528,24.5431,14900.0
2012-10-16 13:30:00,32.5,32.51,32.48,32.49,18900.0,24.5431,24.5507,24.528,24.5356,18900.0
2012-10-16 13:35:00,32.5,32.51,32.49,32.5,41100.0,24.5431,24.5507,24.5356,24.5431,41100.0
2012-10-16 13:40:00,32.5,32.51,32.48,32.5,10800.0,24.5431,24.5507,24.528,24.5431,10800.0
2012-10-16 13:45:00,32.49,32.5,32.48,32.49,10100.0,24.5356,24.5431,24.528,24.5356,10100.0
2012-10-16 13:50:00,32.5,32.51,32.49,32.49,17800.0,24.5431,24.5507,24.5356,24.5356,17800.0
2012-10-16 13:55:00,32.5,32.51,32.49,32.49,13300.0,24.5431,24.5507,24.5356,24.5356,13300.0
2012-10-16 14:00:00,32.49,32.5,32.48,32.5,7100.0,24.5356,24.5431,24.528,24.5431,7100.0
2012-10-16 14:05:00,32.5,32.5,32.48,32.49,10600.0,24.5431,24.5431,24.528,24.5356,10600.0
2012-10-16 14:10:00,32.49,32.5,32.48,32.49,22400.0,24.5356,24.5431,24.528,24.5356,22400.0
2012-10-16 14:15:00,32.5,32.51,32.48,32.5,40900.0,24.5431,24.5507,24.528,24.5431,40900.0
2012-10-16 14:20:00,32.5,32.51,32.48,32.49,20600.0,24.5431,24.5507,24.528,24.5356,20600.0
2012-10-16 14:25:00,32.49,32.5,32.48,32.48,10000.0,24.5356,24.5431,24.528,24.528,10000.0
2012-10-16 14:30:00,32.48,32.51,32.48,32.5,29100.0,24.528,24.5507,24.528,24.5431,29100.0
2012-10-16 14:35:00,32.5,32.5,32.49,32.5,14100.0,24.5431,24.5431,24.5356,24.5431,14100.0
2012-10-16 14:40:00,32.5,32.52,32.49,32.5,286000.0,24.5431,24.5582,24.5356,24.5431,286000.0
2012-10-16 14:45:00,32.5,32.51,32.4,32.4,28600.0,24.5431,24.5507,24.4676,24.4676,28600.0
2012-10-16 14:50:00,32.41,32.47,32.4,32.42,20300.0,24.4752,24.5205,24.4676,24.4827,20300.0
2012-10-16 14:55:00,32.42,32.5,32.41,32.5,34100.0,24.4827,24.5431,24.4752,24.5431,34100.0
2012-10-16 15:00:00,32.5,32.51,32.46,32.47,36100.0,24.5431,24.5507,24.5129,24.5205,36100.0
2012-10-16 15:05:00,32.46,32.5,32.46,32.5,14600.0,24.5129,24.5431,24.5129,24.5431,14600.0
2012-10-16 15:10:00,32.5,32.51,32.48,32.49,35300.0,24.5431,24.5507,24.528,24.5356,35300.0
2012-10-16 15:15:00,32.5,32.52,32.49,32.5,72100.0,24.5431,24.5582,24.5356,24.5431,72100.0
2012-10-16 15:20:00,32.5,32.51,32.45,32.49,42800.0,24.5431,24.5507,24.5054,24.5356,42800.0
2012-10-16 15:25:00,32.49,32.52,32.49,32.51,35500.0,24.5356,24.5582,24.5356,24.5507,35500.0
2012-10-16 15:30:00,32.51,32.51,32.48,32.51,71400.0,24.5507,24.5507,24.528,24.5507,71400.0
2012-10-16 15:35:00,32.51,32.52,32.49,32.5,103100.0,24.5507,24.5582,24.5356,24.5431,103100.0
2012-10-16 15:40:00,32.51,32.51,32.49,32.51,59700.0,24.5507,24.5507,24.5356,24.5507,59700.0
2012-10-16 15:45:00,32.5,32.51,32.49,32.49,55800.0,24.5431,24.5507,24.5356,24.5356,55800.0
2012-10-16 15:50:00,32.5,32.51,32.49,32.5,111300.0,24.5431,24.5507,24.5356,24.5431,111300.0
2012-10-16 15:55:00,32.5,32.52,32.49,32.51,192900.0,24.5431,24.5582,24.5356,24.5507,192900.0
2012-10-17 09:30:00,32.73,32.89,32.55,32.59,39500.0,24.7168,24.8377,24.5809,24.6111,39500.0
2012-10-17 09:35:00,32.57,32.61,32.49,32.55,31700.0,24.596,24.6262,24.5356,24.5809,31700.0
2012-10-17 09:40:00,32.55,32.56,32.39,32.42,37400.0,24.5809,24.5884,24.4601,24.4827,37400.0
2012-10-17 09:45:00,32.44,32.5,32.42,32.5,27000.0,24.4978,24.5431,24.4827,24.5431,27000.0
2012-10-17 09:50:00,32.5,32.55,32.45,32.48,23500.0,24.5431,24.5809,24.5054,24.528,23500.0
2012-10-17 09:55:00,32.47,32.56,32.45,32.54,49600.0,24.5205,24.5884,24.5054,24.5733,49600.0
2012-10-17 10:00:00,32.54,32.54,32.45,32.47,30000.0,24.5733,24.5733,24.5054,24.5205,30000.0
2012-10-17 10:05:00,32.48,32.51,32.41,32.5,25100.0,24.528,24.5507,24.4752,24.5431,25100.0
2012-10-17 10:10:00,32.5,32.56,32.49,32.53,35400.0,24.5431,24.5884,24.5356,24.5658,35400.0
2012-10-17 10:15:00,32.54,32.55,32.5,32.5,21000.0,24.5733,24.5809,24.5431,24.5431,21000.0
2012-10-17 10:20:00,32.51,32.53,32.5,32.52,27500.0,24.5507,24.5658,24.5431,24.5582,27500.0
2012-10-17 10:25:00,32.52,32.52,32.48,32.5,26000.0,24.5582,24.5582,24.528,24.5431,26000.0
2012-10-17 10:30:00,32.5,32.5,32.49,32.5,22500.0,24.5431,24.5431,24.5356,24.5431,22500.0
2012-10-17 10:35:00,32.5,32.5,32.48,32.49,10600.0,24.5431,24.5431,24.528,24.5356,10600.0
2012-10-17 10:40:00,32.48,32.5,32.47,32.48,39200.0,24.528,24.5431,24.5205,24.528,39200.0
2012-10-17 10:45:00,32.48,32.49,32.44,32.49,10700.0,24.528,24.5356,24.4978,24.5356,10700.0
2012-10-17 10:50:00,32.48,32.49,32.45,32.49,12200.0,24.528,24.5356,24.5054,24.5356,12200.0
2012-10-17 10:55:00,32.49,32.5,32.48,32.5,29900.0,24.5356,24.5431,24.528,24.5431,29900.0
2012-10-17 11:00:00,32.5,32.5,32.46,32.46,36300.0,24.5431,24.5431,24.5129,24.5129,36300.0
2012-10-17 11:05:00,32.47,32.48,32.46,32.47,8500.0,24.5205,24.528,24.5129,24.5205,8500.0
2012-10-17 11:10:00,32.47,32.48,32.46,32.47,14800.0,24.5205,24.528,24.5129,24.5205,14800.0
2012-10-17 11:15:00,32.49,32.49,32.44,32.44,8200.0,24.5356,24.5356,24.4978,24.4978,8200.0
2012-10-17 11:20:00,32.45,32.46,32.41,32.42,8900.0,24.5054,24.5129,24.4752,24.4827,8900.0
2012-10-17 11:25:00,32.41,32.43,32.38,32.43,12100.0,24.4752,24.4903,24.4525,24.4903,12100.0
2012-10-17 11:30:00,32.46,32.46,32.41,32.44,13000.0,24.5129,24.5129,24.4752,24.4978,13000.0
2012-10-17 11:35:00,32.44,32.46,32.43,32.45,8500.0,24.4978,24.5129,24.4903,24.5054,8500.0
2012-10-17 11:40:00,32.44,32.48,32.44,32.48,18100.0,24.4978,24.528,24.4978,24.528,18100.0
2012-10-17 11:45:00,32.48,32.48,32.44,32.46,12800.0,24.528,24.528,24.4978,24.5129,12800.0
2012-10-17 11:50:00,32.47,32.48,32.42,32.42,13500.0,24.5205,24.528,24.4827,24.4827,13500.0
2012-10-17 11:55:00,32.41,32.46,32.39,32.42,22100.0,24.4752,24.5129,24.4601,24.4827,22100.0
2012-10-17 12:00:00,32.43,32.47,32.43,32.46,16300.0,24.4903,24.5205,24.4903,24.5129,16300.0
2012-10-17 12:05:00,32.45,32.53,32.45,32.51,32900.0,24.5054,24.5658,24.5054,24.5507,32900.0
2012-10-17 12:10:00,32.52,32.53,32.49,32.53,24000.0,24.5582,24.5658,24.5356,24.5658,24000.0
2012-10-17 12:15:00,32.53,32.54,32.51,32.52,24600.0,24.5658,24.5733,24.5507,24.5582,24600.0
2012-10-17 12:20:00,32.5,32.59,32.49,32.57,37800.0,24.5431,24.6111,24.5356,24.596,37800.0
2012-10-17 12:25:00,32.56,32.56,32.48,32.5,26900.0,24.5884,24.5884,24.528,24.5431,26900.0
2012-10-17 12:30:00,32.5,32.71,32.5,32.59,67300.0,24.5431,24.7017,24.5431,24.6111,67300.0
2012-10-17 12:35:00,32.61,32.61,32.52,32.54,20300.0,24.6262,24.6262,24.5582,24.5733,20300.0
2012-10-17 12:40:00,32.54,32.54,32.49,32.51,19000.0,24.5733,24.5733,24.5356,24.5507,19000.0
2012-10-17 12:45:00,32.51,32.51,32.43,32.45,13800.0,24.5507,24.5507,24.4903,24.5054,13800.0
2012-10-17 12:50:00,32.45,32.46,32.41,32.44,16600.0,24.5054,24.5129,24.4752,24.4978,16600.0
2012-10-17 12:55:00,32.44,32.46,32.42,32.46,8100.0,24.4978,24.5129,24.4827,24.5129,8100.0
2012-10-17 13:00:00,32.46,32.48,32.44,32.45,11500.0,24.5129,24.528,24.4978,24.5054,11500.0
2012-10-17 13:05:00,32.44,32.44,32.33,32.33,35900.0,24.4978,24.4978,24.4148,24.4148,35900.0
2012-10-17 13:10:00,32.34,32.34,32.3,32.32,17000.0,24.4223,24.4223,24.3921,24.4072,17000.0
2012-10-17 13:15:00,32.31,32.36,32.31,32.35,15500.0,24.3997,24.4374,24.3997,24.4299,15500.0
2012-10-17 13:20:00,32.36,32.39,32.36,32.38,7800.0,24.4374,24.4601,24.4374,24.4525,7800.0
2012-10-17 13:25:00,32.38,32.39,32.34,32.35,9700.0,24.4525,24.4601,24.4223,24.4299,9700.0
2012-10-17 13:30:00,32.36,32.37,32.34,32.35,9300.0,24.4374,24.445,24.4223,24.4299,9300.0
2012-10-17 13:35:00,32.35,32.39,32.35,32.37,14300.0,24.4299,24.4601,24.4299,24.445,14300.0
2012-10-17 13:40:00,32.37,32.38,32.29,32.3,22000.0,24.445,24.4525,24.3846,24.3921,22000.0
2012-10-17 13:45:00,32.3,32.3,32.25,32.27,25500.0,24.3921,24.3921,24.3543,24.3694,25500.0
2012-10-17 13:50:00,32.28,32.3,32.26,32.28,21500.0,24.377,24.3921,24.3619,24.377,21500.0
2012-10-17 13:55:00,32.28,32.3,32.26,32.29,9200.0,24.377,24.3921,24.3619,24.3846,9200.0
2012-10-17 14:00:00,32.29,32.32,32.29,32.32,10100.0,24.3846,24.4072,24.3846,24.4072,10100.0
2012-10-17 14:05:00,32.32,32.34,32.27,32.27,19000.0,24.4072,24.4223,24.3694,24.3694,19000.0
2012-10-17 14:10:00,32.27,32.27,32.22,32.24,29100.0,24.3694,24.3694,24.3317,24.3468,29100.0
2012-10-17 14:15:00,32.25,32.3,32.25,32.29,7000.0,24.3543,24.3921,24.3543,24.3846,7000.0
2012-10-17 14:20:00,32.28,32.37,32.28,32.37,7900.0,24.377,24.445,24.377,24.445,7900.0
2012-10-17 14:25:00,32.36,32.38,32.33,32.36,11000.0,24.4374,24.4525,24.4148,24.4374,11000.0
2012-10-17 14:30:00,32.36,32.39,32.36,32.36,9800.0,24.4374,24.4601,24.4374,24.4374,9800.0
2012-10-17 14:35:00,32.35,32.41,32.35,32.37,16300.0,24.4299,24.4752,24.4299,24.445,16300.0
2012-10-17 14:40:00,32.37,32.39,32.34,32.38,9100.0,24.445,24.4601,24.4223,24.4525,9100.0
2012-10-17 14:45:00,32.37,32.37,32.35,32.36,9200.0,24.445,24.445,24.4299,24.4374,9200.0
2012-10-17 14:50:00,32.36,32.37,32.32,32.34,10300.0,24.4374,24.445,24.4072,24.4223,10300.0
2012-10-17 14:55:00,32.34,32.35,32.31,32.32,7200.0,24.4223,24.4299,24.3997,24.4072,7200.0
2012-10-17 15:00:00,32.32,32.35,32.32,32.35,9300.0,24.4072,24.4299,24.4072,24.4299,9300.0
2012-10-17 15:05:00,32.35,32.41,32.35,32.41,19300.0,24.4299,24.4752,24.4299,24.4752,19300.0
2012-10-17 15:10:00,32.41,32.43,32.39,32.42,20300.0,24.4752,24.4903,24.4601,24.4827,20300.0
2012-10-17 15:15:00,32.42,32.47,32.42,32.45,12700.0,24.4827,24.5205,24.4827,24.5054,12700.0
2012-10-17 15:20:00,32.45,32.47,32.43,32.46,15600.0,24.5054,24.5205,24.4903,24.5129,15600.0
2012-10-17 15:25:00,32.47,32.5,32.45,32.5,31300.0,24.5205,24.5431,24.5054,24.5431,31300.0
2012-10-17 15:30:00,32.49,32.53,32.49,32.52,46000.0,24.5356,24.5658,24.5356,24.5582,46000.0
2012-10-17 15:35:00,32.53,32.56,32.48,32.5,81500.0,24.5658,24.5884,24.528,24.5431,81500.0
2012-10-17 15:40:00,32.49,32.51,32.48,32.5,34200.0,24.5356,24.5507,24.528,24.5431,34200.0
2012-10-17 15:45:00,32.51,32.52,32.42,32.45,56000.0,24.5507,24.5582,24.4827,24.5054,56000.0
2012-10-17 15:50:00,32.45,32.5,32.44,32.48,33000.0,24.5054,24.5431,24.4978,24.528,33000.0
2012-10-17 15:55:00,32.48,32.5,32.44,32.5,78300.0,24.528,24.5431,24.4978,24.5431,78300.0
2012-10-18 09:30:00,32.5,32.5,32.34,32.36,26400.0,24.5431,24.5431,24.4223,24.4374,26400.0
2012-10-18 09:35:00,32.39,32.5,32.34,32.38,27600.0,24.4601,24.5431,24.4223,24.4525,27600.0
2012-10-18 09:40:00,32.38,32.45,32.31,32.45,48000.0,24.4525,24.5054,24.3997,24.5054,48000.0
2012-10-18 09:45:00,32.44,32.45,32.33,32.39,11100.0,24.4978,24.5054,24.4148,24.4601,11100.0
2012-10-18 09:50:00,32.39,32.5,32.39,32.5,13700.0,24.4601,24.5431,24.4601,24.5431,13700.0
2012-10-18 09:55:00,32.49,32.5,32.49,32.5,28400.0,24.5356,24.5431,24.5356,24.5431,28400.0
2012-10-18 10:00:00,32.5,32.7,32.48,32.5,54300.0,24.5431,24.6942,24.528,24.5431,54300.0
2012-10-18 10:05:00,32.49,32.52,32.46,32.51,43200.0,24.5356,24.5582,24.5129,24.5507,43200.0
2012-10-18 10:10:00,32.51,32.52,32.38,32.41,22100.0,24.5507,24.5582,24.4525,24.4752,22100.0
2012-10-18 10:15:00,32.41,32.41,32.25,32.28,25300.0,24.4752,24.4752,24.3543,24.377,25300.0
2012-10-18 10:20:00,32.28,32.38,32.27,32.35,12000.0,24.377,24.4525,24.3694,24.4299,12000.0
2012-10-18 10:25:00,32.37,32.47,32.37,32.45,6500.0,24.445,24.5205,24.445,24.5054,6500.0
2012-10-18 10:30:00,32.45,32.5,32.42,32.47,10000.0,24.5054,24.5431,24.4827,24.5205,10000.0
2012-10-18 10:35:00,32.47,32.5,32.45,32.48,16000.0,24.5205,24.5431,24.5054,24.528,16000.0
2012-10-18 10:40:00,32.47,32.5,32.45,32.48,14400.0,24.5205,24.5431,24.5054,24.528,14400.0
2012-10-18 10:45:00,32.48,32.5,32.43,32.5,12100.0,24.528,24.5431,24.4903,24.5431,12100.0
2012-10-18 10:50:00,32.5,32.51,32.46,32.46,19800.0,24.5431,24.5507,24.5129,24.5129,19800.0
2012-10-18 10:55:00,32.45,32.5,32.45,32.49,23600.0,24.5054,24.5431,24.5054,24.5356,23600.0
2012-10-18 11:00:00,32.49,32.52,32.48,32.51,39100.0,24.5356,24.5582,24.528,24.5507,39100.0
2012-10-18 11:05:00,32.52,32.52,32.48,32.51,22500.0,24.5582,24.5582,24.528,24.5507,22500.0
2012-10-18 11:10:00,32.51,32.52,32.5,32.5,44400.0,24.5507,24.5582,24.5431,24.5431,44400.0
2012-10-18 11:15:00,32.5,32.52,32.47,32.49,28200.0,24.5431,24.5582,24.5205,24.5356,28200.0
2012-10-18 11:20:00,32.48,32.48,32.41,32.41,9400.0,24.528,24.528,24.4752,24.4752,9400.0
2012-10-18 11:25:00,32.43,32.44,32.37,32.38,12400.0,24.4903,24.4978,24.445,24.4525,12400.0
2012-10-18 11:30:00,32.38,32.43,32.38,32.41,14700.0,24.4525,24.4903,24.4525,24.4752,14700.0
2012-10-18 11:35:00,32.4,32.46,32.4,32.42,5900.0,24.4676,24.5129,24.4676,24.4827,5900.0
2012-10-18 11:40:00,32.42,32.48,32.41,32.46,7400.0,24.4827,24.528,24.4752,24.5129,7400.0
2012-10-18 11:45:00,32.46,32.5,32.46,32.48,17000.0,24.5129,24.5431,24.5129,24.528,17000.0
2012-10-18 11:50:00,32.48,32.5,32.47,32.5,23900.0,24.528,24.5431,24.5205,24.5431,23900.0
2012-10-18 11:55:00,32.49,32.5,32.43,32.43,43700.0,24.5356,24.5431,24.4903,24.4903,43700.0
2012-10-18 12:00:00,32.44,32.45,32.41,32.41,13700.0,24.4978,24.5054,24.4752,24.4752,13700.0
2012-10-18 12:05:00,32.41,32.45,32.41,32.44,7800.0,24.4752,24.5054,24.4752,24.4978,7800.0
2012-10-18 12:10:00,32.44,32.47,32.42,32.46,17600.0,24.4978,24.5205,24.4827,24.5129,17600.0
2012-10-18 12:15:00,32.46,32.49,32.44,32.48,9900.0,24.5129,24.5356,24.4978,24.528,9900.0
2012-10-18 12:20:00,32.47,32.51,32.44,32.45,52500.0,24.5205,24.5507,24.4978,24.5054,52500.0
2012-10-18 12:25:00,32.46,32.49,32.45,32.48,13600.0,24.5129,24.5356,24.5054,24.528,13600.0
2012-10-18 12:30:00,32.48,32.5,32.41,32.47,27500.0,24.528,24.5431,24.4752,24.5205,27500.0
2012-10-18 12:35:00,32.47,32.49,32.45,32.46,9500.0,24.5205,24.5356,24.5054,24.5129,9500.0
2012-10-18 12:40:00,32.46,32.49,32.46,32.48,4200.0,24.5129,24.5356,24.5129,24.528,4200.0
2012-10-18 12:45:00,32.48,32.5,32.45,32.49,16100.0,24.528,24.5431,24.5054,24.5356,16100.0
2012-10-18 12:50:00,32.48,32.5,32.47,32.49,25800.0,24.528,24.5431,24.5205,24.5356,25800.0
2012-10-18 12:55:00,32.48,32.5,32.45,32.48,11500.0,24.528,24.5431,24.5054,24.528,11500.0
2012-10-18 13:00:00,32.48,32.5,32.47,32.48,20100.0,24.528,24.5431,24.5205,24.528,20100.0
2012-10-18 13:05:00,32.49,32.49,32.4,32.41,20900.0,24.5356,24.5356,24.4676,24.4752,20900.0
2012-10-18 13:10:00,32.41,32.41,32.33,32.37,13900.0,24.4752,24.4752,24.4148,24.445,13900.0
2012-10-18 13:15:00,32.35,32.38,32.32,32.38,7500.0,24.4299,24.4525,24.4072,24.4525,7500.0
2012-10-18 13:20:00,32.37,32.45,32.37,32.45,11300.0,24.445,24.5054,24.445,24.5054,11300.0
2012-10-18 13:25:00,32.45,32.5,32.45,32.49,18000.0,24.5054,24.5431,24.5054,24.5356,18000.0
2012-10-18 13:30:00,32.48,32.49,32.47,32.48,11400.0,24.528,24.5356,24.5205,24.528,11400.0
2012-10-18 13:35:00,32.49,32.5,32.44,32.44,34000.0,24.5356,24.5431,24.4978,24.4978,34000.0
2012-10-18 13:40:00,32.45,32.48,32.44,32.48,10700.0,24.5054,24.528,24.4978,24.528,10700.0
2012-10-18 13:45:00,32.48,32.48,32.41,32.41,13600.0,24.528,24.528,24.4752,24.4752,13600.0
2012-10-18 13:50:00,32.42,32.43,32.4,32.4,7500.0,24.4827,24.4903,24.4676,24.4676,7500.0
2012-10-18 13:55:00,32.38,32.38,32.34,32.37,9500.0,24.4525,24.4525,24.4223,24.445,9500.0
2012-10-18 14:00:00,32.37,32.38,32.32,32.38,25600.0,24.445,24.4525,24.4072,24.4525,25600.0
2012-10-18 14:05:00,32.4,32.44,32.34,32.36,11900.0,24.4676,24.4978,24.4223,24.4374,11900.0
2012-10-18 14:10:00,32.36,32.38,32.31,32.32,10400.0,24.4374,24.4525,24.3997,24.4072,10400.0
2012-10-18 14:15:00,32.32,32.37,32.32,32.35,13500.0,24.4072,24.445,24.4072,24.4299,13500.0
2012-10-18 14:20:00,32.35,32.36,32.32,32.32,11700.0,24.4299,24.4374,24.4072,24.4072,11700.0
2012-10-18 14:25:00,32.31,32.34,32.26,32.26,16000.0,24.3997,24.4223,24.3619,24.3619,16000.0
2012-10-18 14:30:00,32.25,32.34,32.25,32.31,26300.0,24.3543,24.4223,24.3543,24.3997,26300.0
2012-10-18 14:35:00,32.31,32.31,32.26,32.3,19800.0,24.3997,24.3997,24.3619,24.3921,19800.0
2012-10-18 14:40:00,32.29,32.3,32.15,32.15,40400.0,24.3846,24.3921,24.2788,24.2788,40400.0
2012-10-18 14:45:00,32.15,32.22,32.11,32.17,147600.0,24.2788,24.3317,24.2486,24.2939,147600.0
2012-10-18 14:50:00,32.18,32.21,32.16,32.19,26700.0,24.3015,24.3241,24.2864,24.309,26700.0
2012-10-18 14:55:00,32.19,32.32,32.19,32.31,53600.0,24.309,24.4072,24.309,24.3997,53600.0
2012-10-18 15:00:00,32.32,32.33,32.27,32.3,23600.0,24.4072,24.4148,24.3694,24.3921,23600.0
2012-10-18 15:05:00,32.3,32.37,32.24,32.36,30300.0,24.3921,24.445,24.3468,24.4374,30300.0
2012-10-18 15:10:00,32.39,32.39,32.33,32.34,25900.0,24.4601,24.4601,24.4148,24.4223,25900.0
2012-10-18 15:15:00,32.34,32.39,32.32,32.38,25700.0,24.4223,24.4601,24.4072,24.4525,25700.0
2012-10-18 15:20:00,32.38,32.41,32.35,32.37,26100.0,24.4525,24.4752,24.4299,24.445,26100.0
2012-10-18 15:25:00,32.38,32.47,32.34,32.42,99000.0,24.4525,24.5205,24.4223,24.4827,99000.0
2012-10-18 15:30:00,32.44,32.48,32.42,32.48,67200.0,24.4978,24.528,24.4827,24.528,67200.0
2012-10-18 15:35:00,32.48,32.5,32.48,32.49,72400.0,24.528,24.5431,24.528,24.5356,72400.0
2012-10-18 15:40:00,32.48,32.5,32.48,32.5,91700.0,24.528,24.5431,24.528,24.5431,91700.0
2012-10-18 15:45:00,32.5,32.5,32.47,32.47,60700.0,24.5431,24.5431,24.5205,24.5205,60700.0
2012-10-18 15:50:00,32.46,32.49,32.44,32.49,59600.0,24.5129,24.5356,24.4978,24.5356,59600.0
2012-10-18 15:55:00,32.49,32.5,32.44,32.45,116100.0,24.5356,24.5431,24.4978,24.5054,116100.0
2012-10-19 09:30:00,32.29,32.3,32.25,32.25,74400.0,24.3846,24.3921,24.3543,24.3543,74400.0
2012-10-19 09:35:00,32.23,32.5,32.2,32.44,31400.0,24.3392,24.5431,24.3166,24.4978,31400.0
2012-10-19 09:40:00,32.44,32.5,32.33,32.33,43500.0,24.4978,24.5431,24.4148,24.4148,43500.0
2012-10-19 09:45:00,32.33,32.33,32.17,32.3,31600.0,24.4148,24.4148,24.2939,24.3921,31600.0
2012-10-19 09:50:00,32.29,32.39,32.27,32.37,18900.0,24.3846,24.4601,24.3694,24.445,18900.0
2012-10-19 09:55:00,32.37,32.37,32.29,32.3,21500.0,24.445,24.445,24.3846,24.3921,21500.0
2012-10-19 10:00:00,32.3,32.3,32.18,32.2,16300.0,24.3921,24.3921,24.3015,24.3166,16300.0
2012-10-19 10:05:00,32.19,32.21,32.17,32.2,24200.0,24.309,24.3241,24.2939,24.3166,24200.0
2012-10-19 10:10:00,32.19,32.23,32.16,32.18,29700.0,24.309,24.3392,24.2864,24.3015,29700.0
2012-10-19 10:15:00,32.18,32.22,32.15,32.15,15400.0,24.3015,24.3317,24.2788,24.2788,15400.0
2012-10-19 10:20:00,32.15,32.2,32.13,32.18,13500.0,24.2788,24.3166,24.2637,24.3015,13500.0
2012-10-19 10:25:00,32.18,32.2,32.17,32.18,9600.0,24.3015,24.3166,24.2939,24.3015,9600.0
2012-10-19 10:30:00,32.17,32.17,32.14,32.15,10300.0,24.2939,24.2939,24.2713,24.2788,10300.0
2012-10-19 10:35:00,32.16,32.16,32.06,32.13,21000.0,24.2864,24.2864,24.2109,24.2637,21000.0
2012-10-19 10:40:00,32.14,32.14,32.06,32.09,17900.0,24.2713,24.2713,24.2109,24.2335,17900.0
2012-10-19 10:45:00,32.11,32.11,31.92,31.94,39400.0,24.2486,24.2486,24.1051,24.1202,39400.0
2012-10-19 10:50:00,31.94,32.03,31.94,32.02,26500.0,24.1202,24.1882,24.1202,24.1807,26500.0
2012-10-19 10:55:00,32.03,32.05,31.99,32.01,10300.0,24.1882,24.2033,24.158,24.1731,10300.0
2012-10-19 11:00:00,32.0,32.04,31.99,32.0,9700.0,24.1656,24.1958,24.158,24.1656,9700.0
2012-10-19 11:05:00,32.0,32.02,31.85,31.85,23900.0,24.1656,24.1807,24.0523,24.0523,23900.0
2012-10-19 11:10:00,31.87,31.92,31.85,31.9,12000.0,24.0674,24.1051,24.0523,24.09,12000.0
2012-10-19 11:15:00,31.9,31.91,31.81,31.84,23500.0,24.09,24.0976,24.0221,24.0447,23500.0
2012-10-19 11:20:00,31.85,31.85,31.81,31.83,9100.0,24.0523,24.0523,24.0221,24.0372,9100.0
2012-10-19 11:25:00,31.84,31.91,31.84,31.86,20300.0,24.0447,24.0976,24.0447,24.0598,20300.0
2012-10-19 11:30:00,31.87,31.91,31.83,31.9,16000.0,24.0674,24.0976,24.0372,24.09,16000.0
2012-10-19 11:35:00,31.91,32.0,31.91,31.99,15600.0,24.0976,24.1656,24.0976,24.158,15600.0
2012-10-19 11:40:00,31.98,32.03,31.98,32.02,54700.0,24.1504,24.1882,24.1504,24.1807,54700.0
2012-10-19 11:45:00,32.03,32.05,32.02,32.03,16000.0,24.1882,24.2033,24.1807,24.1882,16000.0
2012-10-19 11:50:00,32.02,32.03,32.0,32.02,23600.0,24.1807,24.1882,24.1656,24.1807,23600.0
2012-10-19 11:55:00,32.02,32.03,31.97,32.0,17000.0,24.1807,24.1882,24.1429,24.1656,17000.0
2012-10-19 12:00:00,32.0,32.01,31.93,31.95,11500.0,24.1656,24.1731,24.1127,24.1278,11500.0
2012-10-19 12:05:00,31.94,31.94,31.92,31.93,6800.0,24.1202,24.1202,24.1051,24.1127,6800.0
2012-10-19 12:10:00,31.95,31.97,31.93,31.93,5100.0,24.1278,24.1429,24.1127,24.1127,5100.0
2012-10-19 12:15:00,31.93,31.94,31.84,31.85,14600.0,24.1127,24.1202,24.0447,24.0523,14600.0
2012-10-19 12:20:00,31.86,31.93,31.85,31.89,11100.0,24.0598,24.1127,24.0523,24.0825,11100.0
2012-10-19 12:25:00,31.89,31.89,31.77,31.79,20300.0,24.0825,24.0825,23.9919,24.007,20300.0
2012-10-19 12:30:00,31.78,31.88,31.78,31.88,9400.0,23.9994,24.0749,23.9994,24.0749,9400.0
2012-10-19 12:35:00,31.9,31.94,31.9,31.93,3900.0,24.09,24.1202,24.09,24.1127,3900.0
2012-10-19 12:40:00,31.92,31.95,31.92,31.94,5900.0,24.1051,24.1278,24.1051,24.1202,5900.0
2012-10-19 12:45:00,31.94,31.97,31.93,31.97,9800.0,24.1202,24.1429,24.1127,24.1429,9800.0
2012-10-19 12:50:00,31.97,32.0,31.96,32.0,16200.0,24.1429,24.1656,24.1353,24.1656,16200.0
2012-10-19 12:55:00,31.99,31.99,31.95,31.95,6600.0,24.158,24.158,24.1278,24.1278,6600.0
2012-10-19 13:00:00,31.95,31.95,31.9,31.95,9100.0,24.1278,24.1278,24.09,24.1278,9100.0
2012-10-19 13:05:00,31.96,31.99,31.95,31.98,9800.0,24.1353,24.158,24.1278,24.1504,9800.0
2012-10-19 13:10:00,31.98,31.98,31.97,31.98,2500.0,24.1504,24.1504,24.1429,24.1504,2500.0
2012-10-19 13:15:00,31.99,32.04,31.99,31.99,9400.0,24.158,24.1958,24.158,24.158,9400.0
2012-10-19 13:20:00,31.97,31.98,31.94,31.95,6300.0,24.1429,24.1504,24.1202,24.1278,6300.0
2012-10-19 13:25:00,31.95,31.97,31.91,31.94,5200.0,24.1278,24.1429,24.0976,24.1202,5200.0
2012-10-19 13:30:00,31.96,31.97,31.92,31.92,5000.0,24.1353,24.1429,24.1051,24.1051,5000.0
2012-10-19 13:35:00,31.92,31.92,31.87,31.87,8400.0,24.1051,24.1051,24.0674,24.0674,8400.0
2012-10-19 13:40:00,31.87,31.9,31.85,31.89,9700.0,24.0674,24.09,24.0523,24.0825,9700.0
2012-10-19 13:45:00,31.89,31.89,31.75,31.75,9200.0,24.0825,24.0825,23.9768,23.9768,9200.0
2012-10-19 13:50:00,31.75,31.81,31.75,31.78,9600.0,23.9768,24.0221,23.9768,23.9994,9600.0
2012-10-19 13:55:00,31.76,31.87,31.75,31.87,24900.0,23.9843,24.0674,23.9768,24.0674,24900.0
2012-10-19 14:00:00,31.86,31.86,31.79,31.85,13400.0,24.0598,24.0598,24.007,24.0523,13400.0
2012-10-19 14:05:00,31.85,31.86,31.81,31.81,5400.0,24.0523,24.0598,24.0221,24.0221,5400.0
2012-10-19 14:10:00,31.82,31.87,31.8,31.87,13800.0,24.0296,24.0674,24.0145,24.0674,13800.0
2012-10-19 14:15:00,31.86,31.86,31.82,31.83,6000.0,24.0598,24.0598,24.0296,24.0372,6000.0
2012-10-19 14:20:00,31.85,31.86,31.83,31.86,10300.0,24.0523,24.0598,24.0372,24.0598,10300.0
2012-10-19 14:25:00,31.87,31.87,31.8,31.86,33800.0,24.0674,24.0674,24.0145,24.0598,33800.0
2012-10-19 14:30:00,31.86,31.91,31.86,31.9,14400.0,24.0598,24.0976,24.0598,24.09,14400.0
2012-10-19 14:35:00,31.9,31.92,31.89,31.91,11000.0,24.09,24.1051,24.0825,24.0976,11000.0
2012-10-19 14:40:00,31.91,31.93,31.89,31.93,21800.0,24.0976,24.1127,24.0825,24.1127,21800.0
2012-10-19 14:45:00,31.93,31.95,31.88,31.92,9200.0,24.1127,24.1278,24.0749,24.1051,9200.0
2012-10-19 14:50:00,31.91,31.91,31.84,31.89,35000.0,24.0976,24.0976,24.0447,24.0825,35000.0
2012-10-19 14:55:00,31.9,32.03,31.89,31.99,41200.0,24.09,24.1882,24.0825,24.158,41200.0
2012-10-19 15:00:00,31.98,31.98,31.9,31.92,11800.0,24.1504,24.1504,24.09,24.1051,11800.0
2012-10-19 15:05:00,31.9,31.91,31.89,31.9,10900.0,24.09,24.0976,24.0825,24.09,10900.0
2012-10-19 15:10:00,31.91,31.95,31.91,31.93,18000.0,24.0976,24.1278,24.0976,24.1127,18000.0
2012-10-19 15:15:00,31.92,31.96,31.89,31.96,21700.0,24.1051,24.1353,24.0825,24.1353,21700.0
2012-10-19 15:20:00,31.96,32.05,31.96,32.02,21300.0,24.1353,24.2033,24.1353,24.1807,21300.0
2012-10-19 15:25:00,32.01,32.07,32.0,32.0,22500.0,24.1731,24.2184,24.1656,24.1656,22500.0
2012-10-19 15:30:00,32.0,32.01,31.96,31.99,28400.0,24.1656,24.1731,24.1353,24.158,28400.0
2012-10-19 15:35:00,31.99,32.04,31.98,32.01,45700.0,24.158,24.1958,24.1504,24.1731,45700.0
2012-10-19 15:40:00,32.0,32.03,31.99,32.01,19000.0,24.1656,24.1882,24.158,24.1731,19000.0
2012-10-19 15:45:00,32.02,32.07,32.01,32.05,35700.0,24.1807,24.2184,24.1731,24.2033,35700.0
2012-10-19 15:50:00,32.05,32.1,32.03,32.08,44700.0,24.2033,24.2411,24.1882,24.226,44700.0
2012-10-19 15:55:00,32.09,32.09,32.02,32.03,87300.0,24.2335,24.2335,24.1807,24.1882,87300.0
2012-10-22 09:30:00,31.92,32.09,31.88,32.08,31400.0,24.1051,24.2335,24.0749,24.226,31400.0
2012-10-22 09:35:00,32.08,32.15,31.98,31.98,15200.0,24.226,24.2788,24.1504,24.1504,15200.0
2012-10-22 09:40:00,31.97,32.18,31.96,32.15,12000.0,24.1429,24.3015,24.1353,24.2788,12000.0
2012-10-22 09:45:00,32.16,32.16,31.88,31.9,23500.0,24.2864,24.2864,24.0749,24.09,23500.0
2012-10-22 09:50:00,31.9,31.91,31.79,31.81,21000.0,24.09,24.0976,24.007,24.0221,21000.0
2012-10-22 09:55:00,31.79,31.85,31.72,31.85,17800.0,24.007,24.0523,23.9541,24.0523,17800.0
2012-10-22 10:00:00,31.84,31.9,31.81,31.87,23400.0,24.0447,24.09,24.0221,24.0674,23400.0
2012-10-22 10:05:00,31.87,31.91,31.84,31.9,13700.0,24.0674,24.0976,24.0447,24.09,13700.0
2012-10-22 10:10:00,31.9,31.9,31.86,31.89,7300.0,24.09,24.09,24.0598,24.0825,7300.0
2012-10-22 10:15:00,31.88,31.9,31.82,31.85,13400.0,24.0749,24.09,24.0296,24.0523,13400.0
2012-10-22 10:20:00,31.84,31.9,31.81,31.87,17500.0,24.0447,24.09,24.0221,24.0674,17500.0
2012-10-22 10:25:00,31.87,31.87,31.77,31.83,20400.0,24.0674,24.0674,23.9919,24.0372,20400.0
2012-10-22 10:30:00,31.82,31.83,31.76,31.77,7600.0,24.0296,24.0372,23.9843,23.9919,7600.0
2012-10-22 10:35:00,31.79,31.8,31.68,31.68,30600.0,24.007,24.0145,23.9239,23.9239,30600.0
2012-10-22 10:40:00,31.67,31.75,31.66,31.74,25400.0,23.9163,23.9768,23.9088,23.9692,25400.0
2012-10-22 10:45:00,31.73,31.77,31.7,31.76,14300.0,23.9617,23.9919,23.939,23.9843,14300.0
2012-10-22 10:50:00,31.76,31.79,31.75,31.79,10900.0,23.9843,24.007,23.9768,24.007,10900.0
2012-10-22 10:55:00,31.78,31.79,31.75,31.76,5600.0,23.9994,24.007,23.9768,23.9843,5600.0
2012-10-22 11:00:00,31.77,31.8,31.75,31.79,14500.0,23.9919,24.0145,23.9768,24.007,14500.0
2012-10-22 11:05:00,31.78,31.79,31.76,31.76,1800.0,23.9994,24.007,23.9843,23.9843,1800.0
2012-10-22 11:10:00,31.76,31.77,31.73,31.74,19500.0,23.9843,23.9919,23.9617,23.9692,19500.0
2012-10-22 11:15:00,31.74,31.74,31.61,31.61,20900.0,23.9692,23.9692,23.871,23.871,20900.0
2012-10-22 11:20:00,31.62,31.62,31.5,31.55,26900.0,23.8786,23.8786,23.788,23.8257,26900.0
2012-10-22 11:25:00,31.55,31.58,31.5,31.54,25100.0,23.8257,23.8484,23.788,23.8182,25100.0
2012-10-22 11:30:00,31.54,31.54,31.44,31.5,50700.0,23.8182,23.8182,23.7427,23.788,50700.0
2012-10-22 11:35:00,31.5,31.61,31.5,31.58,28500.0,23.788,23.871,23.788,23.8484,28500.0
2012-10-22 11:40:00,31.57,31.7,31.57,31.7,6300.0,23.8408,23.939,23.8408,23.939,6300.0
2012-10-22 11:45:00,31.7,31.71,31.62,31.68,12500.0,23.939,23.9466,23.8786,23.9239,12500.0
2012-10-22 11:50:00,31.69,31.76,31.69,31.76,5600.0,23.9314,23.9843,23.9314,23.9843,5600.0
2012-10-22 11:55:00,31.74,31.78,31.68,31.76,8700.0,23.9692,23.9994,23.9239,23.9843,8700.0
2012-10-22 12:00:00,31.75,31.75,31.65,31.68,11000.0,23.9768,23.9768,23.9012,23.9239,11000.0
2012-10-22 12:05:00,31.69,31.79,31.67,31.77,4900.0,23.9314,24.007,23.9163,23.9919,4900.0
2012-10-22 12:10:00,31.79,31.79,31.75,31.76,4000.0,24.007,24.007,23.9768,23.9843,4000.0
2012-10-22 12:15:00,31.77,31.8,31.73,31.77,1500.0,23.9919,24.0145,23.9617,23.9919,1500.0
2012-10-22 12:20:00,31.74,31.78,31.74,31.77,4700.0,23.9692,23.9994,23.9692,23.9919,4700.0
2012-10-22 12:25:00,31.77,31.78,31.72,31.78,3300.0,23.9919,23.9994,23.9541,23.9994,3300.0
2012-10-22 12:30:00,31.79,31.81,31.73,31.73,3400.0,24.007,24.0221,23.9617,23.9617,3400.0
2012-10-22 12:35:00,31.72,31.73,31.67,31.71,5800.0,23.9541,23.9617,23.9163,23.9466,5800.0
2012-10-22 12:40:00,31.72,31.75,31.71,31.72,2400.0,23.9541,23.9768,23.9466,23.9541,2400.0
2012-10-22 12:45:00,31.72,31.76,31.71,31.73,4100.0,23.9541,23.9843,23.9466,23.9617,4100.0
2012-10-22 12:50:00,31.74,31.74,31.66,31.69,5500.0,23.9692,23.9692,23.9088,23.9314,5500.0
2012-10-22 12:55:00,31.7,31.72,31.67,31.68,3700.0,23.939,23.9541,23.9163,23.9239,3700.0
2012-10-22 13:00:00,31.68,31.73,31.67,31.73,3600.0,23.9239,23.9617,23.9163,23.9617,3600.0
2012-10-22 13:05:00,31.73,31.73,31.63,31.65,7400.0,23.9617,23.9617,23.8861,23.9012,7400.0
2012-10-22 13:10:00,31.64,31.64,31.49,31.6,24100.0,23.8937,23.8937,23.7804,23.8635,24100.0
2012-10-22 13:15:00,31.61,31.61,31.56,31.56,4800.0,23.871,23.871,23.8333,23.8333,4800.0
2012-10-22 13:20:00,31.56,31.56,31.49,31.55,9200.0,23.8333,23.8333,23.7804,23.8257,9200.0
2012-10-22 13:25:00,31.58,31.58,31.47,31.5,6200.0,23.8484,23.8484,23.7653,23.788,6200.0
2012-10-22 13:30:00,31.47,31.53,31.46,31.51,6500.0,23.7653,23.8106,23.7578,23.7955,6500.0
2012-10-22 13:35:00,31.51,31.51,31.46,31.46,7600.0,23.7955,23.7955,23.7578,23.7578,7600.0
2012-10-22 13:40:00,31.46,31.46,31.37,31.37,15000.0,23.7578,23.7578,23.6898,23.6898,15000.0
2012-10-22 13:45:00,31.37,31.44,31.33,31.43,11200.0,23.6898,23.7427,23.6596,23.7351,11200.0
2012-10-22 13:50:00,31.44,31.44,31.38,31.39,13000.0,23.7427,23.7427,23.6973,23.7049,13000.0
2012-10-22 13:55:00,31.4,31.41,31.38,31.38,3100.0,23.7124,23.72,23.6973,23.6973,3100.0
2012-10-22 14:00:00,31.38,31.42,31.33,31.39,10500.0,23.6973,23.7276,23.6596,23.7049,10500.0
2012-10-22 14:05:00,31.39,31.44,31.34,31.44,10400.0,23.7049,23.7427,23.6671,23.7427,10400.0
2012-10-22 14:10:00,31.44,31.48,31.44,31.48,4600.0,23.7427,23.7729,23.7427,23.7729,4600.0
2012-10-22 14:15:00,31.49,31.55,31.48,31.51,12100.0,23.7804,23.8257,23.7729,23.7955,12100.0
2012-10-22 14:20:00,31.51,31.51,31.43,31.44,18700.0,23.7955,23.7955,23.7351,23.7427,18700.0
2012-10-22 14:25:00,31.44,31.44,31.36,31.37,12700.0,23.7427,23.7427,23.6822,23.6898,12700.0
2012-10-22 14:30:00,31.37,31.4,31.33,31.39,12600.0,23.6898,23.7124,23.6596,23.7049,12600.0
2012-10-22 14:35:00,31.37,31.38,31.32,31.33,9000.0,23.6898,23.6973,23.652,23.6596,9000.0
2012-10-22 14:40:00,31.32,31.39,31.31,31.38,21400.0,23.652,23.7049,23.6445,23.6973,21400.0
2012-10-22 14:45:00,31.36,31.37,31.34,31.35,18300.0,23.6822,23.6898,23.6671,23.6747,18300.0
2012-10-22 14:50:00,31.35,31.35,31.31,31.32,12300.0,23.6747,23.6747,23.6445,23.652,12300.0
2012-10-22 14:55:00,31.32,31.32,31.29,31.3,18400.0,23.652,23.652,23.6294,23.6369,18400.0
2012-10-22 15:00:00,31.3,31.3,31.22,31.22,36400.0,23.6369,23.6369,23.5765,23.5765,36400.0
2012-10-22 15:05:00,31.23,31.25,31.21,31.22,29600.0,23.5841,23.5992,23.569,23.5765,29600.0
2012-10-22 15:10:00,31.22,31.35,31.22,31.3,38300.0,23.5765,23.6747,23.5765,23.6369,38300.0
2012-10-22 15:15:00,31.3,31.31,31.26,31.29,25000.0,23.6369,23.6445,23.6067,23.6294,25000.0
2012-10-22 15:20:00,31.29,31.3,31.23,31.3,32500.0,23.6294,23.6369,23.5841,23.6369,32500.0
2012-10-22 15:25:00,31.29,31.31,31.28,31.29,36300.0,23.6294,23.6445,23.6218,23.6294,36300.0
2012-10-22 15:30:00,31.29,31.3,31.25,31.28,29600.0,23.6294,23.6369,23.5992,23.6218,29600.0
2012-10-22 15:35:00,31.28,31.37,31.28,31.36,39700.0,23.6218,23.6898,23.6218,23.6822,39700.0
2012-10-22 15:40:00,31.36,31.37,31.33,31.34,42100.0,23.6822,23.6898,23.6596,23.6671,42100.0
2012-10-22 15:45:00,31.33,31.33,31.28,31.33,58800.0,23.6596,23.6596,23.6218,23.6596,58800.0
2012-10-22 15:50:00,31.34,31.37,31.33,31.36,67300.0,23.6671,23.6898,23.6596,23.6822,67300.0
2012-10-22 15:55:00,31.36,31.45,31.36,31.43,199000.0,23.6822,23.7502,23.6822,23.7351,199000.0
2012-10-23 09:30:00,30.96,30.96,30.62,30.77,56900.0,23.3802,23.3802,23.1234,23.2367,56900.0
2012-10-23 09:35:00,30.77,30.81,30.62,30.67,49000.0,23.2367,23.2669,23.1234,23.1612,49000.0
2012-10-23 09:40:00,30.67,30.85,30.66,30.74,36800.0,23.1612,23.2971,23.1536,23.214,36800.0
2012-10-23 09:45:00,30.74,30.9,30.74,30.88,45700.0,23.214,23.3349,23.214,23.3198,45700.0
2012-10-23 09:50:00,30.87,30.88,30.79,30.82,20300.0,23.3122,23.3198,23.2518,23.2744,20300.0
2012-10-23 09:55:00,30.82,30.9,30.76,30.85,29700.0,23.2744,23.3349,23.2291,23.2971,29700.0
2012-10-23 10:00:00,30.82,30.89,30.75,30.87,39700.0,23.2744,23.3273,23.2216,23.3122,39700.0
2012-10-23 10:05:00,30.84,30.84,30.71,30.74,14400.0,23.2896,23.2896,23.1914,23.214,14400.0
2012-10-23 10:10:00,30.72,30.74,30.64,30.67,14100.0,23.1989,23.214,23.1385,23.1612,14100.0
2012-10-23 10:15:00,30.69,30.71,30.61,30.67,48800.0,23.1763,23.1914,23.1159,23.1612,48800.0
2012-10-23 10:20:00,30.66,30.7,30.63,30.64,40600.0,23.1536,23.1838,23.131,23.1385,40600.0
2012-10-23 10:25:00,30.62,30.66,30.6,30.63,16000.0,23.1234,23.1536,23.1083,23.131,16000.0
2012-10-23 10:30:00,30.61,30.62,30.51,30.54,26400.0,23.1159,23.1234,23.0403,23.063,26400.0
2012-10-23 10:35:00,30.54,30.55,30.49,30.51,30100.0,23.063,23.0706,23.0252,23.0403,30100.0
2012-10-23 10:40:00,30.51,30.59,30.51,30.57,27000.0,23.0403,23.1008,23.0403,23.0857,27000.0
2012-10-23 10:45:00,30.58,30.7,30.58,30.65,43400.0,23.0932,23.1838,23.0932,23.1461,43400.0
2012-10-23 10:50:00,30.65,30.73,30.64,30.64,26400.0,23.1461,23.2065,23.1385,23.1385,26400.0
2012-10-23 10:55:00,30.65,30.73,30.65,30.7,20900.0,23.1461,23.2065,23.1461,23.1838,20900.0
2012-10-23 11:00:00,30.7,30.72,30.67,30.69,42300.0,23.1838,23.1989,23.1612,23.1763,42300.0
2012-10-23 11:05:00,30.69,30.7,30.64,30.66,32500.0,23.1763,23.1838,23.1385,23.1536,32500.0
2012-10-23 11:10:00,30.66,30.75,30.66,30.7,19000.0,23.1536,23.2216,23.1536,23.1838,19000.0
2012-10-23 11:15:00,30.7,30.74,30.68,30.73,15400.0,23.1838,23.214,23.1687,23.2065,15400.0
2012-10-23 11:20:00,30.72,30.75,30.7,30.72,15600.0,23.1989,23.2216,23.1838,23.1989,15600.0
2012-10-23 11:25:00,30.71,30.8,30.7,30.78,11200.0,23.1914,23.2593,23.1838,23.2442,11200.0
2012-10-23 11:30:00,30.78,30.78,30.68,30.71,20300.0,23.2442,23.2442,23.1687,23.1914,20300.0
2012-10-23 11:35:00,30.71,30.75,30.67,30.74,19000.0,23.1914,23.2216,23.1612,23.214,19000.0
2012-10-23 11:40:00,30.74,30.75,30.7,30.7,18900.0,23.214,23.2216,23.1838,23.1838,18900.0
2012-10-23 11:45:00,30.7,30.78,30.67,30.78,45100.0,23.1838,23.2442,23.1612,23.2442,45100.0
2012-10-23 11:50:00,30.79,30.84,30.79,30.81,7000.0,23.2518,23.2896,23.2518,23.2669,7000.0
2012-10-23 11:55:00,30.81,30.86,30.81,30.84,14800.0,23.2669,23.3047,23.2669,23.2896,14800.0
2012-10-23 12:00:00,30.83,30.84,30.8,30.83,13800.0,23.282,23.2896,23.2593,23.282,13800.0
2012-10-23 12:05:00,30.82,30.84,30.79,30.8,14600.0,23.2744,23.2896,23.2518,23.2593,14600.0
2012-10-23 12:10:00,30.81,30.89,30.8,30.88,24600.0,23.2669,23.3273,23.2593,23.3198,24600.0
2012-10-23 12:15:00,30.88,30.89,30.85,30.89,5400.0,23.3198,23.3273,23.2971,23.3273,5400.0
2012-10-23 12:20:00,30.89,30.9,30.86,30.88,8200.0,23.3273,23.3349,23.3047,23.3198,8200.0
2012-10-23 12:25:00,30.87,30.88,30.84,30.86,3900.0,23.3122,23.3198,23.2896,23.3047,3900.0
2012-10-23 12:30:00,30.85,30.88,30.84,30.85,5400.0,23.2971,23.3198,23.2896,23.2971,5400.0
2012-10-23 12:35:00,30.87,30.93,30.85,30.86,21100.0,23.3122,23.3575,23.2971,23.3047,21100.0
2012-10-23 12:40:00,30.87,30.94,30.87,30.94,5000.0,23.3122,23.3651,23.3122,23.3651,5000.0
2012-10-23 12:45:00,30.94,31.01,30.93,31.0,22500.0,23.3651,23.4179,23.3575,23.4104,22500.0
2012-10-23 12:50:00,31.0,31.0,30.89,30.91,6400.0,23.4104,23.4104,23.3273,23.3424,6400.0
2012-10-23 12:55:00,30.9,30.92,30.89,30.92,3400.0,23.3349,23.35,23.3273,23.35,3400.0
2012-10-23 13:00:00,30.92,30.95,30.89,30.95,8900.0,23.35,23.3726,23.3273,23.3726,8900.0
2012-10-23 13:05:00,30.93,30.93,30.87,30.9,9800.0,23.3575,23.3575,23.3122,23.3349,9800.0
2012-10-23 13:10:00,30.92,30.94,30.89,30.92,4600.0,23.35,23.3651,23.3273,23.35,4600.0
2012-10-23 13:15:00,30.92,30.99,30.86,30.87,7300.0,23.35,23.4028,23.3047,23.3122,7300.0
2012-10-23 13:20:00,30.87,30.92,30.86,30.92,6500.0,23.3122,23.35,23.3047,23.35,6500.0
2012-10-23 13:25:00,30.92,30.94,30.89,30.92,4500.0,23.35,23.3651,23.3273,23.35,4500.0
2012-10-23 13:30:00,30.92,30.97,30.92,30.94,16500.0,23.35,23.3877,23.35,23.3651,16500.0
2012-10-23 13:35:00,30.94,30.94,30.89,30.89,4400.0,23.3651,23.3651,23.3273,23.3273,4400.0
2012-10-23 13:40:00,30.9,30.9,30.87,30.89,6200.0,23.3349,23.3349,23.3122,23.3273,6200.0
2012-10-23 13:45:00,30.88,30.89,30.85,30.88,7800.0,23.3198,23.3273,23.2971,23.3198,7800.0
2012-10-23 13:50:00,30.89,30.9,30.87,30.89,5000.0,23.3273,23.3349,23.3122,23.3273,5000.0
2012-10-23 13:55:00,30.89,31.0,30.88,30.95,24000.0,23.3273,23.4104,23.3198,23.3726,24000.0
2012-10-23 14:00:00,30.95,31.01,30.94,30.99,13300.0,23.3726,23.4179,23.3651,23.4028,13300.0
2012-10-23 14:05:00,30.99,31.08,30.97,31.05,19900.0,23.4028,23.4708,23.3877,23.4481,19900.0
2012-10-23 14:10:00,31.07,31.07,30.98,31.0,40500.0,23.4632,23.4632,23.3953,23.4104,40500.0
2012-10-23 14:15:00,31.0,31.08,30.99,31.05,13400.0,23.4104,23.4708,23.4028,23.4481,13400.0
2012-10-23 14:20:00,31.04,31.08,31.0,31.08,9100.0,23.4406,23.4708,23.4104,23.4708,9100.0
2012-10-23 14:25:00,31.09,31.11,31.04,31.05,12200.0,23.4783,23.4934,23.4406,23.4481,12200.0
2012-10-23 14:30:00,31.05,31.09,31.0,31.02,6200.0,23.4481,23.4783,23.4104,23.4255,6200.0
2012-10-23 14:35:00,31.02,31.1,31.0,31.07,11200.0,23.4255,23.4859,23.4104,23.4632,11200.0
2012-10-23 14:40:00,31.08,31.09,31.07,31.08,8400.0,23.4708,23.4783,23.4632,23.4708,8400.0
2012-10-23 14:45:00,31.09,31.27,31.09,31.23,18600.0,23.4783,23.6143,23.4783,23.5841,18600.0
2012-10-23 14:50:00,31.22,31.22,31.13,31.16,8400.0,23.5765,23.5765,23.5086,23.5312,8400.0
2012-10-23 14:55:00,31.16,31.22,31.15,31.21,8800.0,23.5312,23.5765,23.5237,23.569,8800.0
2012-10-23 15:00:00,31.21,31.32,31.21,31.3,34300.0,23.569,23.652,23.569,23.6369,34300.0
2012-10-23 15:05:00,31.3,31.34,31.24,31.3,24300.0,23.6369,23.6671,23.5916,23.6369,24300.0
2012-10-23 15:10:00,31.3,31.31,31.24,31.26,19700.0,23.6369,23.6445,23.5916,23.6067,19700.0
2012-10-23 15:15:00,31.27,31.31,31.25,31.31,20500.0,23.6143,23.6445,23.5992,23.6445,20500.0
2012-10-23 15:20:00,31.31,31.31,31.27,31.3,25600.0,23.6445,23.6445,23.6143,23.6369,25600.0
2012-10-23 15:25:00,31.3,31.31,31.22,31.24,24900.0,23.6369,23.6445,23.5765,23.5916,24900.0
2012-10-23 15:30:00,31.23,31.26,31.17,31.21,32000.0,23.5841,23.6067,23.5388,23.569,32000.0
2012-10-23 15:35:00,31.2,31.26,31.18,31.23,48900.0,23.5614,23.6067,23.5463,23.5841,48900.0
2012-10-23 15:40:00,31.23,31.33,31.22,31.32,80400.0,23.5841,23.6596,23.5765,23.652,80400.0
2012-10-23 15:45:00,31.32,31.45,31.31,31.39,112900.0,23.652,23.7502,23.6445,23.7049,112900.0
2012-10-23 15:50:00,31.38,31.43,31.35,31.36,120100.0,23.6973,23.7351,23.6747,23.6822,120100.0
2012-10-23 15:55:00,31.36,31.38,31.31,31.35,170300.0,23.6822,23.6973,23.6445,23.6747,170300.0
2012-10-24 09:30:00,31.45,31.55,31.28,31.31,18100.0,23.7502,23.8257,23.6218,23.6445,18100.0
2012-10-24 09:35:00,31.28,31.38,31.1,31.12,29500.0,23.6218,23.6973,23.4859,23.501,29500.0
2012-10-24 09:40:00,31.12,31.16,31.04,31.13,27000.0,23.501,23.5312,23.4406,23.5086,27000.0
2012-10-24 09:45:00,31.11,31.14,31.06,31.09,21700.0,23.4934,23.5161,23.4557,23.4783,21700.0
2012-10-24 09:50:00,31.09,31.17,31.05,31.06,34300.0,23.4783,23.5388,23.4481,23.4557,34300.0
2012-10-24 09:55:00,31.07,31.21,31.06,31.19,22100.0,23.4632,23.569,23.4557,23.5539,22100.0
2012-10-24 10:00:00,31.17,31.27,31.05,31.07,41300.0,23.5388,23.6143,23.4481,23.4632,41300.0
2012-10-24 10:05:00,31.06,31.07,30.94,30.96,41600.0,23.4557,23.4632,23.3651,23.3802,41600.0
2012-10-24 10:10:00,30.96,31.11,30.93,31.05,32700.0,23.3802,23.4934,23.3575,23.4481,32700.0
2012-10-24 10:15:00,31.04,31.08,30.97,30.97,19300.0,23.4406,23.4708,23.3877,23.3877,19300.0
2012-10-24 10:20:00,30.95,31.0,30.93,30.93,14000.0,23.3726,23.4104,23.3575,23.3575,14000.0
2012-10-24 10:25:00,30.92,30.98,30.85,30.85,17800.0,23.35,23.3953,23.2971,23.2971,17800.0
2012-10-24 10:30:00,30.85,30.99,30.81,30.94,23000.0,23.2971,23.4028,23.2669,23.3651,23000.0
2012-10-24 10:35:00,30.94,30.96,30.9,30.95,29100.0,23.3651,23.3802,23.3349,23.3726,29100.0
2012-10-24 10:40:00,30.95,31.05,30.94,31.04,21700.0,23.3726,23.4481,23.3651,23.4406,21700.0
2012-10-24 10:45:00,31.04,31.05,31.02,31.03,12400.0,23.4406,23.4481,23.4255,23.433,12400.0
2012-10-24 10:50:00,31.03,31.05,31.0,31.03,27500.0,23.433,23.4481,23.4104,23.433,27500.0
2012-10-24 10:55:00,31.02,31.08,31.02,31.05,12400.0,23.4255,23.4708,23.4255,23.4481,12400.0
2012-10-24 11:00:00,31.06,31.16,31.05,31.16,23900.0,23.4557,23.5312,23.4481,23.5312,23900.0
2012-10-24 11:05:00,31.16,31.18,31.1,31.13,29200.0,23.5312,23.5463,23.4859,23.5086,29200.0
2012-10-24 11:10:00,31.13,31.13,31.03,31.03,13600.0,23.5086,23.5086,23.433,23.433,13600.0
2012-10-24 11:15:00,31.03,31.06,30.96,31.0,16400.0,23.433,23.4557,23.3802,23.4104,16400.0
2012-10-24 11:20:00,31.0,31.0,30.96,30.96,19200.0,23.4104,23.4104,23.3802,23.3802,19200.0
2012-10-24 11:25:00,30.96,30.97,30.89,30.91,18400.0,23.3802,23.3877,23.3273,23.3424,18400.0
2012-10-24 11:30:00,30.91,30.92,30.86,30.86,8900.0,23.3424,23.35,23.3047,23.3047,8900.0
2012-10-24 11:35:00,30.85,30.85,30.78,30.79,13900.0,23.2971,23.2971,23.2442,23.2518,13900.0
2012-10-24 11:40:00,30.79,30.88,30.76,30.86,29100.0,23.2518,23.3198,23.2291,23.3047,29100.0
2012-10-24 11:45:00,30.85,30.88,30.81,30.88,24100.0,23.2971,23.3198,23.2669,23.3198,24100.0
2012-10-24 11:50:00,30.88,30.95,30.84,30.85,14200.0,23.3198,23.3726,23.2896,23.2971,14200.0
2012-10-24 11:55:00,30.84,30.87,30.84,30.86,9100.0,23.2896,23.3122,23.2896,23.3047,9100.0
2012-10-24 12:00:00,30.86,30.91,30.84,30.86,9500.0,23.3047,23.3424,23.2896,23.3047,9500.0
2012-10-24 12:05:00,30.86,30.89,30.85,30.87,10700.0,23.3047,23.3273,23.2971,23.3122,10700.0
2012-10-24 12:10:00,30.87,30.91,30.87,30.91,8000.0,23.3122,23.3424,23.3122,23.3424,8000.0
2012-10-24 12:15:00,30.91,30.91,30.85,30.87,8300.0,23.3424,23.3424,23.2971,23.3122,8300.0
2012-10-24 12:20:00,30.87,30.89,30.82,30.87,14900.0,23.3122,23.3273,23.2744,23.3122,14900.0
2012-10-24 12:25:00,30.87,30.91,30.82,30.9,43000.0,23.3122,23.3424,23.2744,23.3349,43000.0
2012-10-24 12:30:00,30.9,30.97,30.9,30.96,14100.0,23.3349,23.3877,23.3349,23.3802,14100.0
2012-10-24 12:35:00,30.96,30.96,30.9,30.9,9000.0,23.3802,23.3802,23.3349,23.3349,9000.0
2012-10-24 12:40:00,30.91,30.94,30.88,30.93,11300.0,23.3424,23.3651,23.3198,23.3575,11300.0
2012-10-24 12:45:00,30.93,30.94,30.89,30.93,18400.0,23.3575,23.3651,23.3273,23.3575,18400.0
2012-10-24 12:50:00,30.93,30.96,30.92,30.94,13300.0,23.3575,23.3802,23.35,23.3651,13300.0
2012-10-24 12:55:00,30.94,30.95,30.88,30.89,8400.0,23.3651,23.3726,23.3198,23.3273,8400.0
2012-10-24 13:00:00,30.9,30.93,30.89,30.93,7600.0,23.3349,23.3575,23.3273,23.3575,7600.0
2012-10-24 13:05:00,30.93,30.93,30.88,30.88,4600.0,23.3575,23.3575,23.3198,23.3198,4600.0
2012-10-24 13:10:00,30.88,30.88,30.78,30.78,13200.0,23.3198,23.3198,23.2442,23.2442,13200.0
2012-10-24 13:15:00,30.78,30.82,30.77,30.82,14600.0,23.2442,23.2744,23.2367,23.2744,14600.0
2012-10-24 13:20:00,30.81,30.86,30.81,30.84,9000.0,23.2669,23.3047,23.2669,23.2896,9000.0
2012-10-24 13:25:00,30.85,30.86,30.84,30.84,11100.0,23.2971,23.3047,23.2896,23.2896,11100.0
2012-10-24 13:30:00,30.85,30.85,30.82,30.82,7800.0,23.2971,23.2971,23.2744,23.2744,7800.0
2012-10-24 13:35:00,30.83,30.91,30.83,30.9,6400.0,23.282,23.3424,23.282,23.3349,6400.0
2012-10-24 13:40:00,30.91,30.91,30.86,30.86,8100.0,23.3424,23.3424,23.3047,23.3047,8100.0
2012-10-24 13:45:00,30.86,30.88,30.86,30.87,9100.0,23.3047,23.3198,23.3047,23.3122,9100.0
2012-10-24 13:50:00,30.87,30.87,30.83,30.83,9200.0,23.3122,23.3122,23.282,23.282,9200.0
2012-10-24 13:55:00,30.83,30.84,30.8,30.8,12700.0,23.282,23.2896,23.2593,23.2593,12700.0
2012-10-24 14:00:00,30.8,30.82,30.8,30.82,7400.0,23.2593,23.2744,23.2593,23.2744,7400.0
2012-10-24 14:05:00,30.83,30.84,30.82,30.84,28200.0,23.282,23.2896,23.2744,23.2896,28200.0
2012-10-24 14:10:00,30.84,30.9,30.83,30.88,17900.0,23.2896,23.3349,23.282,23.3198,17900.0
2012-10-24 14:15:00,30.87,30.89,30.71,30.82,25200.0,23.3122,23.3273,23.1914,23.2744,25200.0
2012-10-24 14:20:00,30.83,30.86,30.77,30.78,12700.0,23.282,23.3047,23.2367,23.2442,12700.0
2012-10-24 14:25:00,30.79,30.89,30.79,30.86,16300.0,23.2518,23.3273,23.2518,23.3047,16300.0
2012-10-24 14:30:00,30.86,30.86,30.78,30.79,14200.0,23.3047,23.3047,23.2442,23.2518,14200.0
2012-10-24 14:35:00,30.79,30.83,30.76,30.76,9600.0,23.2518,23.282,23.2291,23.2291,9600.0
2012-10-24 14:40:00,30.76,30.79,30.71,30.77,36000.0,23.2291,23.2518,23.1914,23.2367,36000.0
2012-10-24 14:45:00,30.76,30.77,30.67,30.73,33000.0,23.2291,23.2367,23.1612,23.2065,33000.0
2012-10-24 14:50:00,30.72,30.79,30.71,30.77,34500.0,23.1989,23.2518,23.1914,23.2367,34500.0
2012-10-24 14:55:00,30.77,30.88,30.76,30.82,36600.0,23.2367,23.3198,23.2291,23.2744,36600.0
2012-10-24 15:00:00,30.8,30.84,30.74,30.76,35600.0,23.2593,23.2896,23.214,23.2291,35600.0
2012-10-24 15:05:00,30.76,30.76,30.71,30.74,18800.0,23.2291,23.2291,23.1914,23.214,18800.0
2012-10-24 15:10:00,30.74,30.77,30.7,30.74,24200.0,23.214,23.2367,23.1838,23.214,24200.0
2012-10-24 15:15:00,30.72,30.76,30.7,30.76,38400.0,23.1989,23.2291,23.1838,23.2291,38400.0
2012-10-24 15:20:00,30.76,30.77,30.73,30.77,40800.0,23.2291,23.2367,23.2065,23.2367,40800.0
2012-10-24 15:25:00,30.76,30.81,30.74,30.81,21800.0,23.2291,23.2669,23.214,23.2669,21800.0
2012-10-24 15:30:00,30.82,30.82,30.75,30.77,23300.0,23.2744,23.2744,23.2216,23.2367,23300.0
2012-10-24 15:35:00,30.78,30.81,30.74,30.75,29500.0,23.2442,23.2669,23.214,23.2216,29500.0
2012-10-24 15:40:00,30.74,30.8,30.73,30.78,42500.0,23.214,23.2593,23.2065,23.2442,42500.0
2012-10-24 15:45:00,30.77,30.81,30.75,30.77,41900.0,23.2367,23.2669,23.2216,23.2367,41900.0
2012-10-24 15:50:00,30.77,30.81,30.75,30.79,65100.0,23.2367,23.2669,23.2216,23.2518,65100.0
2012-10-24 15:55:00,30.79,30.84,30.76,30.81,92400.0,23.2518,23.2896,23.2291,23.2669,92400.0
2012-10-25 09:30:00,31.03,31.29,31.03,31.23,33300.0,23.433,23.6294,23.433,23.5841,33300.0
2012-10-25 09:35:00,31.24,31.27,31.15,31.18,23700.0,23.5916,23.6143,23.5237,23.5463,23700.0
2012-10-25 09:40:00,31.16,31.29,31.16,31.29,21600.0,23.5312,23.6294,23.5312,23.6294,21600.0
2012-10-25 09:45:00,31.27,31.27,31.16,31.16,23100.0,23.6143,23.6143,23.5312,23.5312,23100.0
2012-10-25 09:50:00,31.15,31.18,31.08,31.08,26900.0,23.5237,23.5463,23.4708,23.4708,26900.0
2012-10-25 09:55:00,31.08,31.1,31.02,31.05,33800.0,23.4708,23.4859,23.4255,23.4481,33800.0
2012-10-25 10:00:00,31.04,31.05,30.92,31.0,49500.0,23.4406,23.4481,23.35,23.4104,49500.0
2012-10-25 10:05:00,31.0,31.07,31.0,31.03,18600.0,23.4104,23.4632,23.4104,23.433,18600.0
2012-10-25 10:10:00,31.02,31.09,31.01,31.06,26300.0,23.4255,23.4783,23.4179,23.4557,26300.0
2012-10-25 10:15:00,31.06,31.11,31.02,31.11,13000.0,23.4557,23.4934,23.4255,23.4934,13000.0
2012-10-25 10:20:00,31.11,31.13,31.08,31.13,20200.0,23.4934,23.5086,23.4708,23.5086,20200.0
2012-10-25 10:25:00,31.12,31.12,31.01,31.05,41200.0,23.501,23.501,23.4179,23.4481,41200.0
2012-10-25 10:30:00,31.05,31.06,30.98,31.0,37200.0,23.4481,23.4557,23.3953,23.4104,37200.0
2012-10-25 10:35:00,31.01,31.08,30.97,30.97,14300.0,23.4179,23.4708,23.3877,23.3877,14300.0
2012-10-25 10:40:00,30.97,31.03,30.96,31.01,26700.0,23.3877,23.433,23.3802,23.4179,26700.0
2012-10-25 10:45:00,31.01,31.01,30.9,30.9,35200.0,23.4179,23.4179,23.3349,23.3349,35200.0
2012-10-25 10:50:00,30.9,30.91,30.81,30.82,23000.0,23.3349,23.3424,23.2669,23.2744,23000.0
2012-10-25 10:55:00,30.84,30.87,30.8,30.85,27100.0,23.2896,23.3122,23.2593,23.2971,27100.0
2012-10-25 11:00:00,30.86,30.95,30.85,30.93,27100.0,23.3047,23.3726,23.2971,23.3575,27100.0
2012-10-25 11:05:00,30.92,30.98,30.9,30.98,17000.0,23.35,23.3953,23.3349,23.3953,17000.0
2012-10-25 11:10:00,30.99,31.0,30.99,30.99,7800.0,23.4028,23.4104,23.4028,23.4028,7800.0
2012-10-25 11:15:00,30.99,31.02,30.99,31.02,17300.0,23.4028,23.4255,23.4028,23.4255,17300.0
2012-10-25 11:20:00,31.03,31.04,30.98,30.99,23600.0,23.433,23.4406,23.3953,23.4028,23600.0
2012-10-25 11:25:00,31.0,31.0,30.9,30.9,12300.0,23.4104,23.4104,23.3349,23.3349,12300.0
2012-10-25 11:30:00,30.91,30.92,30.87,30.89,34000.0,23.3424,23.35,23.3122,23.3273,34000.0
2012-10-25 11:35:00,30.88,30.89,30.77,30.8,21700.0,23.3198,23.3273,23.2367,23.2593,21700.0
2012-10-25 11:40:00,30.8,30.81,30.7,30.77,100100.0,23.2593,23.2669,23.1838,23.2367,100100.0
2012-10-25 11:45:00,30.77,30.79,30.64,30.65,22500.0,23.2367,23.2518,23.1385,23.1461,22500.0
2012-10-25 11:50:00,30.65,30.7,30.6,30.64,28100.0,23.1461,23.1838,23.1083,23.1385,28100.0
2012-10-25 11:55:00,30.66,30.74,30.65,30.74,12300.0,23.1536,23.214,23.1461,23.214,12300.0
2012-10-25 12:00:00,30.72,30.74,30.71,30.72,4200.0,23.1989,23.214,23.1914,23.1989,4200.0
2012-10-25 12:05:00,30.72,30.77,30.67,30.77,9600.0,23.1989,23.2367,23.1612,23.2367,9600.0
2012-10-25 12:10:00,30.77,30.78,30.7,30.71,2600.0,23.2367,23.2442,23.1838,23.1914,2600.0
2012-10-25 12:15:00,30.71,30.71,30.67,30.69,9900.0,23.1914,23.1914,23.1612,23.1763,9900.0
2012-10-25 12:20:00,30.7,30.72,30.69,30.71,11100.0,23.1838,23.1989,23.1763,23.1914,11100.0
2012-10-25 12:25:00,30.69,30.73,30.68,30.71,5000.0,23.1763,23.2065,23.1687,23.1914,5000.0
2012-10-25 12:30:00,30.71,30.71,30.65,30.68,12700.0,23.1914,23.1914,23.1461,23.1687,12700.0
2012-10-25 12:35:00,30.68,30.74,30.66,30.74,9600.0,23.1687,23.214,23.1536,23.214,9600.0
2012-10-25 12:40:00,30.74,30.75,30.66,30.67,10000.0,23.214,23.2216,23.1536,23.1612,10000.0
2012-10-25 12:45:00,30.67,30.76,30.66,30.76,8900.0,23.1612,23.2291,23.1536,23.2291,8900.0
2012-10-25 12:50:00,30.77,30.78,30.72,30.75,11600.0,23.2367,23.2442,23.1989,23.2216,11600.0
2012-10-25 12:55:00,30.76,30.92,30.76,30.91,9700.0,23.2291,23.35,23.2291,23.3424,9700.0
2012-10-25 13:00:00,30.92,30.95,30.89,30.92,16700.0,23.35,23.3726,23.3273,23.35,16700.0
2012-10-25 13:05:00,30.9,30.95,30.9,30.92,11200.0,23.3349,23.3726,23.3349,23.35,11200.0
2012-10-25 13:10:00,30.9,30.94,30.9,30.94,7600.0,23.3349,23.3651,23.3349,23.3651,7600.0
2012-10-25 13:15:00,30.94,31.01,30.94,31.0,76700.0,23.3651,23.4179,23.3651,23.4104,76700.0
2012-10-25 13:20:00,31.0,31.1,31.0,31.09,10500.0,23.4104,23.4859,23.4104,23.4783,10500.0
2012-10-25 13:25:00,31.09,31.16,31.09,31.15,13100.0,23.4783,23.5312,23.4783,23.5237,13100.0
2012-10-25 13:30:00,31.14,31.16,31.04,31.04,16100.0,23.5161,23.5312,23.4406,23.4406,16100.0
2012-10-25 13:35:00,31.05,31.1,31.04,31.09,8300.0,23.4481,23.4859,23.4406,23.4783,8300.0
2012-10-25 13:40:00,31.08,31.16,31.08,31.15,18100.0,23.4708,23.5312,23.4708,23.5237,18100.0
2012-10-25 13:45:00,31.15,31.17,31.13,31.14,7000.0,23.5237,23.5388,23.5086,23.5161,7000.0
2012-10-25 13:50:00,31.13,31.2,31.12,31.2,16700.0,23.5086,23.5614,23.501,23.5614,16700.0
2012-10-25 13:55:00,31.18,31.21,31.17,31.19,10000.0,23.5463,23.569,23.5388,23.5539,10000.0
2012-10-25 14:00:00,31.19,31.2,31.11,31.14,20200.0,23.5539,23.5614,23.4934,23.5161,20200.0
2012-10-25 14:05:00,31.14,31.16,31.1,31.1,11700.0,23.5161,23.5312,23.4859,23.4859,11700.0
2012-10-25 14:10:00,31.11,31.14,31.09,31.12,19100.0,23.4934,23.5161,23.4783,23.501,19100.0
2012-10-25 14:15:00,31.12,31.13,31.05,31.1,15200.0,23.501,23.5086,23.4481,23.4859,15200.0
2012-10-25 14:20:00,31.11,31.13,31.07,31.13,11300.0,23.4934,23.5086,23.4632,23.5086,11300.0
2012-10-25 14:25:00,31.12,31.14,31.08,31.08,15500.0,23.501,23.5161,23.4708,23.4708,15500.0
2012-10-25 14:30:00,31.09,31.09,30.99,30.99,49700.0,23.4783,23.4783,23.4028,23.4028,49700.0
2012-10-25 14:35:00,30.99,31.0,30.99,31.0,17100.0,23.4028,23.4104,23.4028,23.4104,17100.0
2012-10-25 14:40:00,31.0,31.0,30.99,31.0,36000.0,23.4104,23.4104,23.4028,23.4104,36000.0
2012-10-25 14:45:00,31.0,31.0,30.97,31.0,16400.0,23.4104,23.4104,23.3877,23.4104,16400.0
2012-10-25 14:50:00,31.0,31.0,30.96,30.99,19100.0,23.4104,23.4104,23.3802,23.4028,19100.0
2012-10-25 14:55:00,30.99,31.0,30.94,30.98,18300.0,23.4028,23.4104,23.3651,23.3953,18300.0
2012-10-25 15:00:00,30.97,31.0,30.96,31.0,19300.0,23.3877,23.4104,23.3802,23.4104,19300.0
2012-10-25 15:05:00,31.0,31.0,30.95,30.98,26800.0,23.4104,23.4104,23.3726,23.3953,26800.0
2012-10-25 15:10:00,30.98,31.0,30.98,31.0,21700.0,23.3953,23.4104,23.3953,23.4104,21700.0
2012-10-25 15:15:00,30.99,31.0,30.95,30.96,20800.0,23.4028,23.4104,23.3726,23.3802,20800.0
2012-10-25 15:20:00,30.95,30.96,30.92,30.93,17600.0,23.3726,23.3802,23.35,23.3575,17600.0
2012-10-25 15:25:00,30.94,30.96,30.9,30.92,12900.0,23.3651,23.3802,23.3349,23.35,12900.0
2012-10-25 15:30:00,30.91,30.92,30.87,30.88,26400.0,23.3424,23.35,23.3122,23.3198,26400.0
2012-10-25 15:35:00,30.88,30.91,30.85,30.91,16800.0,23.3198,23.3424,23.2971,23.3424,16800.0
2012-10-25 15:40:00,30.91,30.91,30.87,30.89,27800.0,23.3424,23.3424,23.3122,23.3273,27800.0
2012-10-25 15:45:00,30.89,30.91,30.83,30.83,30900.0,23.3273,23.3424,23.282,23.282,30900.0
2012-10-25 15:50:00,30.84,30.89,30.84,30.86,58200.0,23.2896,23.3273,23.2896,23.3047,58200.0
2012-10-25 15:55:00,30.86,30.89,30.86,30.87,89600.0,23.3047,23.3273,23.3047,23.3122,89600.0
2012-10-26 09:30:00,30.95,31.06,30.84,31.03,27400.0,23.3726,23.4557,23.2896,23.433,27400.0
2012-10-26 09:35:00,31.05,31.15,30.99,31.15,14500.0,23.4481,23.5237,23.4028,23.5237,14500.0
2012-10-26 09:40:00,31.13,31.25,31.08,31.08,15600.0,23.5086,23.5992,23.4708,23.4708,15600.0
2012-10-26 09:45:00,31.08,31.11,30.98,31.03,14300.0,23.4708,23.4934,23.3953,23.433,14300.0
2012-10-26 09:50:00,31.03,31.04,30.86,30.89,18000.0,23.433,23.4406,23.3047,23.3273,18000.0
2012-10-26 09:55:00,30.88,30.89,30.67,30.67,21600.0,23.3198,23.3273,23.1612,23.1612,21600.0
2012-10-26 10:00:00,30.67,30.73,30.6,30.67,26900.0,23.1612,23.2065,23.1083,23.1612,26900.0
2012-10-26 10:05:00,30.68,30.74,30.55,30.65,28600.0,23.1687,23.214,23.0706,23.1461,28600.0
2012-10-26 10:10:00,30.65,30.74,30.61,30.74,23200.0,23.1461,23.214,23.1159,23.214,23200.0
2012-10-26 10:15:00,30.74,30.76,30.68,30.68,14400.0,23.214,23.2291,23.1687,23.1687,14400.0
2012-10-26 10:20:00,30.69,30.72,30.62,30.63,14100.0,23.1763,23.1989,23.1234,23.131,14100.0
2012-10-26 10:25:00,30.62,30.63,30.56,30.57,14400.0,23.1234,23.131,23.0781,23.0857,14400.0
2012-10-26 10:30:00,30.56,30.62,30.55,30.59,18400.0,23.0781,23.1234,23.0706,23.1008,18400.0
2012-10-26 10:35:00,30.59,30.65,30.57,30.65,12400.0,23.1008,23.1461,23.0857,23.1461,12400.0
2012-10-26 10:40:00,30.67,30.7,30.61,30.67,18200.0,23.1612,23.1838,23.1159,23.1612,18200.0
2012-10-26 10:45:00,30.68,30.68,30.57,30.61,12200.0,23.1687,23.1687,23.0857,23.1159,12200.0
2012-10-26 10:50:00,30.61,30.61,30.5,30.57,21600.0,23.1159,23.1159,23.0328,23.0857,21600.0
2012-10-26 10:55:00,30.57,30.58,30.53,30.55,11400.0,23.0857,23.0932,23.0554,23.0706,11400.0
2012-10-26 11:00:00,30.54,30.54,30.46,30.49,16500.0,23.063,23.063,23.0026,23.0252,16500.0
2012-10-26 11:05:00,30.5,30.53,30.49,30.5,12100.0,23.0328,23.0554,23.0252,23.0328,12100.0
2012-10-26 11:10:00,30.5,30.56,30.49,30.54,11100.0,23.0328,23.0781,23.0252,23.063,11100.0
2012-10-26 11:15:00,30.55,30.56,30.52,30.54,15800.0,23.0706,23.0781,23.0479,23.063,15800.0
2012-10-26 11:20:00,30.55,30.55,30.44,30.48,17800.0,23.0706,23.0706,22.9875,23.0177,17800.0
2012-10-26 11:25:00,30.47,30.56,30.47,30.55,9200.0,23.0101,23.0781,23.0101,23.0706,9200.0
2012-10-26 11:30:00,30.54,30.58,30.51,30.51,21800.0,23.063,23.0932,23.0403,23.0403,21800.0
2012-10-26 11:35:00,30.51,30.52,30.46,30.51,16000.0,23.0403,23.0479,23.0026,23.0403,16000.0
2012-10-26 11:40:00,30.52,30.55,30.46,30.5,41200.0,23.0479,23.0706,23.0026,23.0328,41200.0
2012-10-26 11:45:00,30.48,30.52,30.44,30.47,29800.0,23.0177,23.0479,22.9875,23.0101,29800.0
2012-10-26 11:50:00,30.47,30.47,30.4,30.4,21200.0,23.0101,23.0101,22.9573,22.9573,21200.0
2012-10-26 11:55:00,30.4,30.45,30.33,30.34,25900.0,22.9573,22.995,22.9044,22.912,25900.0
2012-10-26 12:00:00,30.32,30.35,30.26,30.31,28300.0,22.8969,22.9195,22.8516,22.8893,28300.0
2012-10-26 12:05:00,30.31,30.35,30.25,30.34,32900.0,22.8893,22.9195,22.844,22.912,32900.0
2012-10-26 12:10:00,30.33,30.4,30.31,30.33,28600.0,22.9044,22.9573,22.8893,22.9044,28600.0
2012-10-26 12:15:00,30.32,30.34,30.25,30.26,16200.0,22.8969,22.912,22.844,22.8516,16200.0
2012-10-26 12:20:00,30.26,30.33,30.23,30.25,33100.0,22.8516,22.9044,22.8289,22.844,33100.0
2012-10-26 12:25:00,30.25,30.29,30.18,30.28,20100.0,22.844,22.8742,22.7911,22.8667,20100.0
2012-10-26 12:30:00,30.29,30.3,30.17,30.23,39000.0,22.8742,22.8818,22.7836,22.8289,39000.0
2012-10-26 12:35:00,30.23,30.3,30.18,30.19,17900.0,22.8289,22.8818,22.7911,22.7987,17900.0
2012-10-26 12:40:00,30.2,30.28,30.2,30.25,18700.0,22.8062,22.8667,22.8062,22.844,18700.0
2012-10-26 12:45:00,30.24,30.25,30.15,30.16,13300.0,22.8364,22.844,22.7685,22.776,13300.0
2012-10-26 12:50:00,30.17,30.18,30.15,30.15,6100.0,22.7836,22.7911,22.7685,22.7685,6100.0
2012-10-26 12:55:00,30.15,30.25,30.15,30.24,12300.0,22.7685,22.844,22.7685,22.8364,12300.0
2012-10-26 13:00:00,30.24,30.25,30.18,30.19,14400.0,22.8364,22.844,22.7911,22.7987,14400.0
2012-10-26 13:05:00,30.18,30.19,30.13,30.13,24000.0,22.7911,22.7987,22.7534,22.7534,24000.0
2012-10-26 13:10:00,30.12,30.17,30.12,30.15,23200.0,22.7458,22.7836,22.7458,22.7685,23200.0
2012-10-26 13:15:00,30.13,30.13,30.08,30.11,15000.0,22.7534,22.7534,22.7156,22.7383,15000.0
2012-10-26 13:20:00,30.1,30.1,30.06,30.1,10800.0,22.7307,22.7307,22.7005,22.7307,10800.0
2012-10-26 13:25:00,30.11,30.17,30.08,30.16,28500.0,22.7383,22.7836,22.7156,22.776,28500.0
2012-10-26 13:30:00,30.15,30.27,30.12,30.24,25500.0,22.7685,22.8591,22.7458,22.8364,25500.0
2012-10-26 13:35:00,30.24,30.29,30.16,30.24,57000.0,22.8364,22.8742,22.776,22.8364,57000.0
2012-10-26 13:40:00,30.24,30.3,30.23,30.3,7800.0,22.8364,22.8818,22.8289,22.8818,7800.0
2012-10-26 13:45:00,30.28,30.32,30.26,30.32,17500.0,22.8667,22.8969,22.8516,22.8969,17500.0
2012-10-26 13:50:00,30.3,30.33,30.24,30.3,19900.0,22.8818,22.9044,22.8364,22.8818,19900.0
2012-10-26 13:55:00,30.3,30.39,30.24,30.26,21300.0,22.8818,22.9497,22.8364,22.8516,21300.0
2012-10-26 14:00:00,30.27,30.29,30.25,30.29,20100.0,22.8591,22.8742,22.844,22.8742,20100.0
2012-10-26 14:05:00,30.29,30.31,30.26,30.28,8600.0,22.8742,22.8893,22.8516,22.8667,8600.0
2012-10-26 14:10:00,30.28,30.31,30.25,30.28,12100.0,22.8667,22.8893,22.844,22.8667,12100.0
2012-10-26 14:15:00,30.27,30.3,30.26,30.3,5900.0,22.8591,22.8818,22.8516,22.8818,5900.0
2012-10-26 14:20:00,30.29,30.35,30.27,30.35,57500.0,22.8742,22.9195,22.8591,22.9195,57500.0
2012-10-26 14:25:00,30.36,30.42,30.35,30.4,16500.0,22.9271,22.9724,22.9195,22.9573,16500.0
2012-10-26 14:30:00,30.41,30.44,30.34,30.43,73700.0,22.9648,22.9875,22.912,22.9799,73700.0
2012-10-26 14:35:00,30.44,30.47,30.41,30.46,19800.0,22.9875,23.0101,22.9648,23.0026,19800.0
2012-10-26 14:40:00,30.46,30.49,30.45,30.48,40400.0,23.0026,23.0252,22.995,23.0177,40400.0
2012-10-26 14:45:00,30.47,30.56,30.46,30.52,30900.0,23.0101,23.0781,23.0026,23.0479,30900.0
2012-10-26 14:50:00,30.51,30.52,30.46,30.49,43600.0,23.0403,23.0479,23.0026,23.0252,43600.0
2012-10-26 14:55:00,30.52,30.54,30.5,30.53,14600.0,23.0479,23.063,23.0328,23.0554,14600.0
2012-10-26 15:00:00,30.51,30.56,30.5,30.56,12200.0,23.0403,23.0781,23.0328,23.0781,12200.0
2012-10-26 15:05:00,30.55,30.56,30.51,30.54,12800.0,23.0706,23.0781,23.0403,23.063,12800.0
2012-10-26 15:10:00,30.54,30.6,30.54,30.56,18600.0,23.063,23.1083,23.063,23.0781,18600.0
2012-10-26 15:15:00,30.56,30.56,30.51,30.53,20400.0,23.0781,23.0781,23.0403,23.0554,20400.0
2012-10-26 15:20:00,30.54,30.57,30.52,30.56,47600.0,23.063,23.0857,23.0479,23.0781,47600.0
2012-10-26 15:25:00,30.56,30.61,30.56,30.6,16400.0,23.0781,23.1159,23.0781,23.1083,16400.0
2012-10-26 15:30:00,30.6,30.64,30.57,30.59,30400.0,23.1083,23.1385,23.0857,23.1008,30400.0
2012-10-26 15:35:00,30.58,30.61,30.55,30.57,45300.0,23.0932,23.1159,23.0706,23.0857,45300.0
2012-10-26 15:40:00,30.57,30.62,30.56,30.59,45400.0,23.0857,23.1234,23.0781,23.1008,45400.0
2012-10-26 15:45:00,30.58,30.6,30.52,30.52,40100.0,23.0932,23.1083,23.0479,23.0479,40100.0
2012-10-26 15:50:00,30.53,30.56,30.51,30.54,88200.0,23.0554,23.0781,23.0403,23.063,88200.0
2012-10-26 15:55:00,30.54,30.6,30.53,30.58,166500.0,23.063,23.1083,23.0554,23.0932,166500.0
2012-10-31 09:30:00,30.79,31.03,30.68,30.8,58600.0,23.2518,23.433,23.1687,23.2593,58600.0
2012-10-31 09:35:00,30.81,30.82,30.6,30.72,49500.0,23.2669,23.2744,23.1083,23.1989,49500.0
2012-10-31 09:40:00,30.74,30.75,30.51,30.61,11500.0,23.214,23.2216,23.0403,23.1159,11500.0
2012-10-31 09:45:00,30.62,30.7,30.6,30.65,11300.0,23.1234,23.1838,23.1083,23.1461,11300.0
2012-10-31 09:50:00,30.65,30.69,30.58,30.58,10600.0,23.1461,23.1763,23.0932,23.0932,10600.0
2012-10-31 09:55:00,30.57,30.57,30.36,30.37,19200.0,23.0857,23.0857,22.9271,22.9346,19200.0
2012-10-31 10:00:00,30.35,30.44,30.33,30.35,34200.0,22.9195,22.9875,22.9044,22.9195,34200.0
2012-10-31 10:05:00,30.35,30.35,30.28,30.29,15600.0,22.9195,22.9195,22.8667,22.8742,15600.0
2012-10-31 10:10:00,30.28,30.29,30.19,30.19,49000.0,22.8667,22.8742,22.7987,22.7987,49000.0
2012-10-31 10:15:00,30.18,30.27,30.18,30.26,23100.0,22.7911,22.8591,22.7911,22.8516,23100.0
2012-10-31 10:20:00,30.26,30.39,30.24,30.38,16800.0,22.8516,22.9497,22.8364,22.9422,16800.0
2012-10-31 10:25:00,30.37,30.43,30.35,30.36,7000.0,22.9346,22.9799,22.9195,22.9271,7000.0
2012-10-31 10:30:00,30.36,30.37,30.27,30.32,9000.0,22.9271,22.9346,22.8591,22.8969,9000.0
2012-10-31 10:35:00,30.31,30.39,30.31,30.35,8700.0,22.8893,22.9497,22.8893,22.9195,8700.0
2012-10-31 10:40:00,30.33,30.41,30.3,30.32,58900.0,22.9044,22.9648,22.8818,22.8969,58900.0
2012-10-31 10:45:00,30.3,30.41,30.28,30.41,17900.0,22.8818,22.9648,22.8667,22.9648,17900.0
2012-10-31 10:50:00,30.4,30.41,30.36,30.36,9700.0,22.9573,22.9648,22.9271,22.9271,9700.0
2012-10-31 10:55:00,30.36,30.44,30.31,30.43,14500.0,22.9271,22.9875,22.8893,22.9799,14500.0
2012-10-31 11:00:00,30.42,30.42,30.31,30.31,20600.0,22.9724,22.9724,22.8893,22.8893,20600.0
2012-10-31 11:05:00,30.31,30.38,30.3,30.34,19100.0,22.8893,22.9422,22.8818,22.912,19100.0
2012-10-31 11:10:00,30.35,30.4,30.33,30.4,15300.0,22.9195,22.9573,22.9044,22.9573,15300.0
2012-10-31 11:15:00,30.39,30.44,30.39,30.43,11100.0,22.9497,22.9875,22.9497,22.9799,11100.0
2012-10-31 11:20:00,30.43,30.44,30.36,30.39,7100.0,22.9799,22.9875,22.9271,22.9497,7100.0
2012-10-31 11:25:00,30.39,30.4,30.36,30.39,13300.0,22.9497,22.9573,22.9271,22.9497,13300.0
2012-10-31 11:30:00,30.4,30.45,30.34,30.38,13800.0,22.9573,22.995,22.912,22.9422,13800.0
2012-10-31 11:35:00,30.38,30.43,30.36,30.38,14000.0,22.9422,22.9799,22.9271,22.9422,14000.0
2012-10-31 11:40:00,30.39,30.44,30.39,30.43,9700.0,22.9497,22.9875,22.9497,22.9799,9700.0
2012-10-31 11:45:00,30.42,30.44,30.35,30.38,12100.0,22.9724,22.9875,22.9195,22.9422,12100.0
2012-10-31 11:50:00,30.38,30.41,30.36,30.36,10600.0,22.9422,22.9648,22.9271,22.9271,10600.0
2012-10-31 11:55:00,30.36,30.36,30.3,30.32,7500.0,22.9271,22.9271,22.8818,22.8969,7500.0
2012-10-31 12:00:00,30.31,30.36,30.28,30.36,10000.0,22.8893,22.9271,22.8667,22.9271,10000.0
2012-10-31 12:05:00,30.35,30.36,30.22,30.28,10000.0,22.9195,22.9271,22.8213,22.8667,10000.0
2012-10-31 12:10:00,30.28,30.33,30.25,30.33,10000.0,22.8667,22.9044,22.844,22.9044,10000.0
2012-10-31 12:15:00,30.33,30.36,30.29,30.36,14300.0,22.9044,22.9271,22.8742,22.9271,14300.0
2012-10-31 12:20:00,30.36,30.37,30.29,30.34,12700.0,22.9271,22.9346,22.8742,22.912,12700.0
2012-10-31 12:25:00,30.35,30.45,30.35,30.39,12900.0,22.9195,22.995,22.9195,22.9497,12900.0
2012-10-31 12:30:00,30.39,30.42,30.35,30.36,12700.0,22.9497,22.9724,22.9195,22.9271,12700.0
2012-10-31 12:35:00,30.36,30.43,30.35,30.43,14800.0,22.9271,22.9799,22.9195,22.9799,14800.0
2012-10-31 12:40:00,30.43,30.44,30.41,30.41,6600.0,22.9799,22.9875,22.9648,22.9648,6600.0
2012-10-31 12:45:00,30.41,30.46,30.39,30.44,8600.0,22.9648,23.0026,22.9497,22.9875,8600.0
2012-10-31 12:50:00,30.43,30.48,30.43,30.46,8100.0,22.9799,23.0177,22.9799,23.0026,8100.0
2012-10-31 12:55:00,30.46,30.5,30.44,30.47,7600.0,23.0026,23.0328,22.9875,23.0101,7600.0
2012-10-31 13:00:00,30.48,30.49,30.41,30.41,11500.0,23.0177,23.0252,22.9648,22.9648,11500.0
2012-10-31 13:05:00,30.4,30.45,30.4,30.4,8300.0,22.9573,22.995,22.9573,22.9573,8300.0
2012-10-31 13:10:00,30.4,30.45,30.4,30.4,11100.0,22.9573,22.995,22.9573,22.9573,11100.0
2012-10-31 13:15:00,30.41,30.43,30.4,30.4,3700.0,22.9648,22.9799,22.9573,22.9573,3700.0
2012-10-31 13:20:00,30.4,30.44,30.4,30.41,10900.0,22.9573,22.9875,22.9573,22.9648,10900.0
2012-10-31 13:25:00,30.42,30.48,30.41,30.45,11500.0,22.9724,23.0177,22.9648,22.995,11500.0
2012-10-31 13:30:00,30.47,30.49,30.43,30.47,18500.0,23.0101,23.0252,22.9799,23.0101,18500.0
2012-10-31 13:35:00,30.48,30.51,30.47,30.5,22200.0,23.0177,23.0403,23.0101,23.0328,22200.0
2012-10-31 13:40:00,30.51,30.51,30.41,30.44,9300.0,23.0403,23.0403,22.9648,22.9875,9300.0
2012-10-31 13:45:00,30.46,30.46,30.38,30.42,21100.0,23.0026,23.0026,22.9422,22.9724,21100.0
2012-10-31 13:50:00,30.41,30.49,30.4,30.48,24000.0,22.9648,23.0252,22.9573,23.0177,24000.0
2012-10-31 13:55:00,30.48,30.51,30.42,30.48,15800.0,23.0177,23.0403,22.9724,23.0177,15800.0
2012-10-31 14:00:00,30.46,30.5,30.42,30.5,14900.0,23.0026,23.0328,22.9724,23.0328,14900.0
2012-10-31 14:05:00,30.5,30.51,30.46,30.47,9800.0,23.0328,23.0403,23.0026,23.0101,9800.0
2012-10-31 14:10:00,30.47,30.48,30.43,30.44,8800.0,23.0101,23.0177,22.9799,22.9875,8800.0
2012-10-31 14:15:00,30.43,30.49,30.41,30.49,8900.0,22.9799,23.0252,22.9648,23.0252,8900.0
2012-10-31 14:20:00,30.48,30.49,30.43,30.43,7300.0,23.0177,23.0252,22.9799,22.9799,7300.0
2012-10-31 14:25:00,30.44,30.44,30.4,30.43,13900.0,22.9875,22.9875,22.9573,22.9799,13900.0
2012-10-31 14:30:00,30.43,30.5,30.43,30.46,14000.0,22.9799,23.0328,22.9799,23.0026,14000.0
2012-10-31 14:35:00,30.46,30.51,30.44,30.48,18500.0,23.0026,23.0403,22.9875,23.0177,18500.0
2012-10-31 14:40:00,30.49,30.51,30.45,30.51,14000.0,23.0252,23.0403,22.995,23.0403,14000.0
2012-10-31 14:45:00,30.51,30.52,30.46,30.46,36000.0,23.0403,23.0479,23.0026,23.0026,36000.0
2012-10-31 14:50:00,30.47,30.55,30.45,30.49,25300.0,23.0101,23.0706,22.995,23.0252,25300.0
2012-10-31 14:55:00,30.49,30.58,30.46,30.54,53400.0,23.0252,23.0932,23.0026,23.063,53400.0
2012-10-31 15:00:00,30.54,30.57,30.49,30.57,15400.0,23.063,23.0857,23.0252,23.0857,15400.0
2012-10-31 15:05:00,30.57,30.63,30.57,30.62,21400.0,23.0857,23.131,23.0857,23.1234,21400.0
2012-10-31 15:10:00,30.62,30.7,30.61,30.7,31900.0,23.1234,23.1838,23.1159,23.1838,31900.0
2012-10-31 15:15:00,30.7,30.72,30.68,30.7,26200.0,23.1838,23.1989,23.1687,23.1838,26200.0
2012-10-31 15:20:00,30.7,30.75,30.69,30.72,36600.0,23.1838,23.2216,23.1763,23.1989,36600.0
2012-10-31 15:25:00,30.72,30.73,30.64,30.73,62400.0,23.1989,23.2065,23.1385,23.2065,62400.0
2012-10-31 15:30:00,30.71,30.76,30.69,30.76,49000.0,23.1914,23.2291,23.1763,23.2291,49000.0
2012-10-31 15:35:00,30.75,30.75,30.67,30.67,27900.0,23.2216,23.2216,23.1612,23.1612,27900.0
2012-10-31 15:40:00,30.68,30.7,30.62,30.65,52300.0,23.1687,23.1838,23.1234,23.1461,52300.0
2012-10-31 15:45:00,30.64,30.68,30.58,30.66,73000.0,23.1385,23.1687,23.0932,23.1536,73000.0
2012-10-31 15:50:00,30.67,30.68,30.57,30.6,78000.0,23.1612,23.1687,23.0857,23.1083,78000.0
2012-10-31 15:55:00,30.6,30.62,30.55,30.58,145200.0,23.1083,23.1234,23.0706,23.0932,145200.0
2012-11-01 09:30:00,30.73,32.0,30.73,32.0,185700.0,23.2065,24.1656,23.2065,24.1656,185700.0
2012-11-01 09:35:00,31.99,32.33,31.89,32.14,132000.0,24.158,24.4148,24.0825,24.2713,132000.0
2012-11-01 09:40:00,32.14,32.32,32.02,32.21,84800.0,24.2713,24.4072,24.1807,24.3241,84800.0
2012-11-01 09:45:00,32.22,32.66,32.1,32.36,119500.0,24.3317,24.664,24.2411,24.4374,119500.0
2012-11-01 09:50:00,32.3,32.74,32.25,32.74,101700.0,24.3921,24.7244,24.3543,24.7244,101700.0
2012-11-01 09:55:00,32.74,32.75,32.55,32.6,64700.0,24.7244,24.7319,24.5809,24.6187,64700.0
2012-11-01 10:00:00,32.62,32.73,32.51,32.66,88100.0,24.6338,24.7168,24.5507,24.664,88100.0
2012-11-01 10:05:00,32.66,32.85,32.66,32.76,77600.0,24.664,24.8074,24.664,24.7395,77600.0
2012-11-01 10:10:00,32.76,32.77,32.54,32.62,47100.0,24.7395,24.747,24.5733,24.6338,47100.0
2012-11-01 10:15:00,32.62,32.64,32.5,32.58,74500.0,24.6338,24.6489,24.5431,24.6036,74500.0
2012-11-01 10:20:00,32.57,32.77,32.56,32.61,49200.0,24.596,24.747,24.5884,24.6262,49200.0
2012-11-01 10:25:00,32.6,32.65,32.34,32.34,30900.0,24.6187,24.6564,24.4223,24.4223,30900.0
2012-11-01 10:30:00,32.35,32.59,32.35,32.54,36100.0,24.4299,24.6111,24.4299,24.5733,36100.0
2012-11-01 10:35:00,32.55,32.73,32.55,32.73,27200.0,24.5809,24.7168,24.5809,24.7168,27200.0
2012-11-01 10:40:00,32.75,33.06,32.74,33.04,90200.0,24.7319,24.966,24.7244,24.9509,90200.0
2012-11-01 10:45:00,33.05,33.21,33.04,33.15,63400.0,24.9585,25.0793,24.9509,25.034,63400.0
2012-11-01 10:50:00,33.15,33.34,32.96,33.29,98400.0,25.034,25.1775,24.8905,25.1397,98400.0
2012-11-01 10:55:00,33.3,33.42,33.28,33.3,82200.0,25.1473,25.2379,25.1322,25.1473,82200.0
2012-11-01 11:00:00,33.28,33.28,33.14,33.16,68500.0,25.1322,25.1322,25.0265,25.0416,68500.0
2012-11-01 11:05:00,33.15,33.19,33.02,33.08,64700.0,25.034,25.0642,24.9358,24.9811,64700.0
2012-11-01 11:10:00,33.08,33.13,32.94,33.01,24600.0,24.9811,25.0189,24.8754,24.9283,24600.0
2012-11-01 11:15:00,33.0,33.07,32.89,32.89,35700.0,24.9207,24.9736,24.8377,24.8377,35700.0
2012-11-01 11:20:00,32.89,33.07,32.89,33.06,37700.0,24.8377,24.9736,24.8377,24.966,37700.0
2012-11-01 11:25:00,33.05,33.05,32.98,33.03,31700.0,24.9585,24.9585,24.9056,24.9434,31700.0
2012-11-01 11:30:00,33.04,33.14,32.98,33.08,28700.0,24.9509,25.0265,24.9056,24.9811,28700.0
2012-11-01 11:35:00,33.08,33.21,33.06,33.21,23100.0,24.9811,25.0793,24.966,25.0793,23100.0
2012-11-01 11:40:00,33.2,33.24,33.13,33.21,33400.0,25.0718,25.102,25.0189,25.0793,33400.0
2012-11-01 11:45:00,33.21,33.26,33.16,33.19,45300.0,25.0793,25.1171,25.0416,25.0642,45300.0
2012-11-01 11:50:00,33.19,33.21,33.08,33.08,28400.0,25.0642,25.0793,24.9811,24.9811,28400.0
2012-11-01 11:55:00,33.09,33.09,32.97,32.97,11100.0,24.9887,24.9887,24.8981,24.8981,11100.0
2012-11-01 12:00:00,32.97,33.02,32.9,32.9,41900.0,24.8981,24.9358,24.8452,24.8452,41900.0
2012-11-01 12:05:00,32.9,32.95,32.83,32.83,32400.0,24.8452,24.883,24.7923,24.7923,32400.0
2012-11-01 12:10:00,32.83,33.0,32.81,32.85,40200.0,24.7923,24.9207,24.7772,24.8074,40200.0
2012-11-01 12:15:00,32.86,32.88,32.81,32.86,16900.0,24.815,24.8301,24.7772,24.815,16900.0
2012-11-01 12:20:00,32.86,32.89,32.82,32.82,15900.0,24.815,24.8377,24.7848,24.7848,15900.0
2012-11-01 12:25:00,32.82,32.83,32.79,32.81,21900.0,24.7848,24.7923,24.7621,24.7772,21900.0
2012-11-01 12:30:00,32.82,32.86,32.79,32.81,15300.0,24.7848,24.815,24.7621,24.7772,15300.0
2012-11-01 12:35:00,32.8,32.81,32.65,32.71,26100.0,24.7697,24.7772,24.6564,24.7017,26100.0
2012-11-01 12:40:00,32.72,32.72,32.63,32.66,16100.0,24.7093,24.7093,24.6413,24.664,16100.0
2012-11-01 12:45:00,32.66,32.67,32.62,32.65,7300.0,24.664,24.6715,24.6338,24.6564,7300.0
2012-11-01 12:50:00,32.64,32.69,32.64,32.69,19200.0,24.6489,24.6866,24.6489,24.6866,19200.0
2012-11-01 12:55:00,32.67,32.7,32.65,32.66,12000.0,24.6715,24.6942,24.6564,24.664,12000.0
2012-11-01 13:00:00,32.67,32.67,32.56,32.61,16600.0,24.6715,24.6715,24.5884,24.6262,16600.0
2012-11-01 13:05:00,32.6,32.66,32.6,32.62,14600.0,24.6187,24.664,24.6187,24.6338,14600.0
2012-11-01 13:10:00,32.62,32.67,32.61,32.64,11900.0,24.6338,24.6715,24.6262,24.6489,11900.0
2012-11-01 13:15:00,32.64,32.67,32.62,32.64,6900.0,24.6489,24.6715,24.6338,24.6489,6900.0
2012-11-01 13:20:00,32.64,32.68,32.61,32.65,22600.0,24.6489,24.6791,24.6262,24.6564,22600.0
2012-11-01 13:25:00,32.65,32.66,32.61,32.61,9500.0,24.6564,24.664,24.6262,24.6262,9500.0
2012-11-01 13:30:00,32.62,32.62,32.57,32.61,9400.0,24.6338,24.6338,24.596,24.6262,9400.0
2012-11-01 13:35:00,32.61,32.66,32.54,32.63,22400.0,24.6262,24.664,24.5733,24.6413,22400.0
2012-11-01 13:40:00,32.62,32.68,32.6,32.66,14300.0,24.6338,24.6791,24.6187,24.664,14300.0
2012-11-01 13:45:00,32.65,32.79,32.63,32.77,37700.0,24.6564,24.7621,24.6413,24.747,37700.0
2012-11-01 13:50:00,32.77,32.84,32.77,32.83,17200.0,24.747,24.7999,24.747,24.7923,17200.0
2012-11-01 13:55:00,32.83,32.84,32.8,32.8,15700.0,24.7923,24.7999,24.7697,24.7697,15700.0
2012-11-01 14:00:00,32.8,32.83,32.72,32.74,23100.0,24.7697,24.7923,24.7093,24.7244,23100.0
2012-11-01 14:05:00,32.73,32.77,32.72,32.76,13300.0,24.7168,24.747,24.7093,24.7395,13300.0
2012-11-01 14:10:00,32.74,32.78,32.71,32.77,11700.0,24.7244,24.7546,24.7017,24.747,11700.0
2012-11-01 14:15:00,32.78,32.8,32.74,32.74,13500.0,24.7546,24.7697,24.7244,24.7244,13500.0
2012-11-01 14:20:00,32.74,32.83,32.74,32.81,14900.0,24.7244,24.7923,24.7244,24.7772,14900.0
2012-11-01 14:25:00,32.8,32.8,32.73,32.76,12700.0,24.7697,24.7697,24.7168,24.7395,12700.0
2012-11-01 14:30:00,32.77,32.78,32.72,32.76,15600.0,24.747,24.7546,24.7093,24.7395,15600.0
2012-11-01 14:35:00,32.75,32.76,32.71,32.76,9900.0,24.7319,24.7395,24.7017,24.7395,9900.0
2012-11-01 14:40:00,32.75,32.78,32.73,32.77,12600.0,24.7319,24.7546,24.7168,24.747,12600.0
2012-11-01 14:45:00,32.77,32.78,32.76,32.77,13400.0,24.747,24.7546,24.7395,24.747,13400.0
2012-11-01 14:50:00,32.78,32.87,32.77,32.87,18800.0,24.7546,24.8226,24.747,24.8226,18800.0
2012-11-01 14:55:00,32.88,32.9,32.87,32.9,22100.0,24.8301,24.8452,24.8226,24.8452,22100.0
2012-11-01 15:00:00,32.89,32.94,32.89,32.9,29200.0,24.8377,24.8754,24.8377,24.8452,29200.0
2012-11-01 15:05:00,32.9,32.91,32.87,32.89,25800.0,24.8452,24.8528,24.8226,24.8377,25800.0
2012-11-01 15:10:00,32.88,32.93,32.87,32.93,29000.0,24.8301,24.8679,24.8226,24.8679,29000.0
2012-11-01 15:15:00,32.93,33.03,32.91,33.02,66700.0,24.8679,24.9434,24.8528,24.9358,66700.0
2012-11-01 15:20:00,33.03,33.03,32.95,32.98,62300.0,24.9434,24.9434,24.883,24.9056,62300.0
2012-11-01 15:25:00,32.98,33.06,32.96,33.04,79000.0,24.9056,24.966,24.8905,24.9509,79000.0
2012-11-01 15:30:00,33.05,33.17,33.02,33.17,49900.0,24.9585,25.0491,24.9358,25.0491,49900.0
2012-11-01 15:35:00,33.17,33.17,33.04,33.11,65800.0,25.0491,25.0491,24.9509,25.0038,65800.0
2012-11-01 15:40:00,33.11,33.18,33.1,33.15,71000.0,25.0038,25.0567,24.9962,25.034,71000.0
2012-11-01 15:45:00,33.14,33.29,33.14,33.28,96800.0,25.0265,25.1397,25.0265,25.1322,96800.0
2012-11-01 15:50:00,33.29,33.29,33.19,33.22,138300.0,25.1397,25.1397,25.0642,25.0869,138300.0
2012-11-01 15:55:00,33.21,33.23,33.21,33.23,155300.0,25.0793,25.0944,25.0793,25.0944,155300.0
2012-11-02 09:30:00,33.32,33.32,33.0,33.05,44800.0,25.1624,25.1624,24.9207,24.9585,44800.0
2012-11-02 09:35:00,33.05,33.13,32.97,33.02,60400.0,24.9585,25.0189,24.8981,24.9358,60400.0
2012-11-02 09:40:00,33.0,33.04,32.84,32.93,40700.0,24.9207,24.9509,24.7999,24.8679,40700.0
2012-11-02 09:45:00,32.93,32.97,32.76,32.77,22900.0,24.8679,24.8981,24.7395,24.747,22900.0
2012-11-02 09:50:00,32.77,32.81,32.71,32.78,16000.0,24.747,24.7772,24.7017,24.7546,16000.0
2012-11-02 09:55:00,32.79,32.86,32.76,32.79,28900.0,24.7621,24.815,24.7395,24.7621,28900.0
2012-11-02 10:00:00,32.79,32.87,32.76,32.82,62600.0,24.7621,24.8226,24.7395,24.7848,62600.0
2012-11-02 10:05:00,32.82,32.82,32.73,32.78,34100.0,24.7848,24.7848,24.7168,24.7546,34100.0
2012-11-02 10:10:00,32.79,32.79,32.64,32.65,47000.0,24.7621,24.7621,24.6489,24.6564,47000.0
2012-11-02 10:15:00,32.66,32.69,32.49,32.53,66500.0,24.664,24.6866,24.5356,24.5658,66500.0
2012-11-02 10:20:00,32.54,32.54,32.39,32.48,45400.0,24.5733,24.5733,24.4601,24.528,45400.0
2012-11-02 10:25:00,32.48,32.55,32.48,32.52,45000.0,24.528,24.5809,24.528,24.5582,45000.0
2012-11-02 10:30:00,32.49,32.57,32.49,32.55,21200.0,24.5356,24.596,24.5356,24.5809,21200.0
2012-11-02 10:35:00,32.54,32.55,32.42,32.45,18600.0,24.5733,24.5809,24.4827,24.5054,18600.0
2012-11-02 10:40:00,32.46,32.46,32.36,32.43,18700.0,24.5129,24.5129,24.4374,24.4903,18700.0
2012-11-02 10:45:00,32.43,32.57,32.41,32.57,13600.0,24.4903,24.596,24.4752,24.596,13600.0
2012-11-02 10:50:00,32.56,32.58,32.51,32.58,36400.0,24.5884,24.6036,24.5507,24.6036,36400.0
2012-11-02 10:55:00,32.57,32.57,32.46,32.47,23200.0,24.596,24.596,24.5129,24.5205,23200.0
2012-11-02 11:00:00,32.47,32.5,32.41,32.42,21300.0,24.5205,24.5431,24.4752,24.4827,21300.0
2012-11-02 11:05:00,32.43,32.5,32.42,32.48,12600.0,24.4903,24.5431,24.4827,24.528,12600.0
2012-11-02 11:10:00,32.47,32.59,32.43,32.57,36600.0,24.5205,24.6111,24.4903,24.596,36600.0
2012-11-02 11:15:00,32.59,32.7,32.54,32.69,49400.0,24.6111,24.6942,24.5733,24.6866,49400.0
2012-11-02 11:20:00,32.68,32.75,32.65,32.73,38500.0,24.6791,24.7319,24.6564,24.7168,38500.0
2012-11-02 11:25:00,32.73,32.79,32.69,32.78,21300.0,24.7168,24.7621,24.6866,24.7546,21300.0
2012-11-02 11:30:00,32.78,32.81,32.73,32.8,42900.0,24.7546,24.7772,24.7168,24.7697,42900.0
2012-11-02 11:35:00,32.8,32.88,32.8,32.88,29000.0,24.7697,24.8301,24.7697,24.8301,29000.0
2012-11-02 11:40:00,32.88,32.89,32.79,32.79,27000.0,24.8301,24.8377,24.7621,24.7621,27000.0
2012-11-02 11:45:00,32.8,32.81,32.62,32.62,28900.0,24.7697,24.7772,24.6338,24.6338,28900.0
2012-11-02 11:50:00,32.63,32.8,32.63,32.78,22200.0,24.6413,24.7697,24.6413,24.7546,22200.0
2012-11-02 11:55:00,32.79,32.86,32.79,32.85,14000.0,24.7621,24.815,24.7621,24.8074,14000.0
2012-11-02 12:00:00,32.84,32.9,32.79,32.8,9800.0,24.7999,24.8452,24.7621,24.7697,9800.0
2012-11-02 12:05:00,32.79,32.8,32.68,32.73,10500.0,24.7621,24.7697,24.6791,24.7168,10500.0
2012-11-02 12:10:00,32.73,32.77,32.69,32.75,13100.0,24.7168,24.747,24.6866,24.7319,13100.0
2012-11-02 12:15:00,32.76,32.82,32.72,32.82,14600.0,24.7395,24.7848,24.7093,24.7848,14600.0
2012-11-02 12:20:00,32.83,32.83,32.77,32.81,18600.0,24.7923,24.7923,24.747,24.7772,18600.0
2012-11-02 12:25:00,32.83,32.85,32.79,32.84,22400.0,24.7923,24.8074,24.7621,24.7999,22400.0
2012-11-02 12:30:00,32.83,32.85,32.8,32.84,51400.0,24.7923,24.8074,24.7697,24.7999,51400.0
2012-11-02 12:35:00,32.84,32.97,32.84,32.97,19900.0,24.7999,24.8981,24.7999,24.8981,19900.0
2012-11-02 12:40:00,32.96,33.01,32.96,33.0,16600.0,24.8905,24.9283,24.8905,24.9207,16600.0
2012-11-02 12:45:00,33.02,33.06,33.0,33.02,12700.0,24.9358,24.966,24.9207,24.9358,12700.0
2012-11-02 12:50:00,33.01,33.05,32.98,33.02,10000.0,24.9283,24.9585,24.9056,24.9358,10000.0
2012-11-02 12:55:00,33.04,33.04,33.0,33.03,10300.0,24.9509,24.9509,24.9207,24.9434,10300.0
2012-11-02 13:00:00,33.03,33.04,32.98,33.0,13800.0,24.9434,24.9509,24.9056,24.9207,13800.0
2012-11-02 13:05:00,33.0,33.09,32.98,33.09,21400.0,24.9207,24.9887,24.9056,24.9887,21400.0
2012-11-02 13:10:00,33.07,33.07,33.02,33.05,7500.0,24.9736,24.9736,24.9358,24.9585,7500.0
2012-11-02 13:15:00,33.05,33.07,33.02,33.05,12500.0,24.9585,24.9736,24.9358,24.9585,12500.0
2012-11-02 13:20:00,33.04,33.07,33.02,33.07,11000.0,24.9509,24.9736,24.9358,24.9736,11000.0
2012-11-02 13:25:00,33.07,33.13,33.06,33.11,18000.0,24.9736,25.0189,24.966,25.0038,18000.0
2012-11-02 13:30:00,33.12,33.13,33.1,33.12,15400.0,25.0113,25.0189,24.9962,25.0113,15400.0
2012-11-02 13:35:00,33.11,33.14,33.1,33.11,13800.0,25.0038,25.0265,24.9962,25.0038,13800.0
2012-11-02 13:40:00,33.09,33.1,33.06,33.06,5100.0,24.9887,24.9962,24.966,24.966,5100.0
2012-11-02 13:45:00,33.07,33.08,33.0,33.0,11000.0,24.9736,24.9811,24.9207,24.9207,11000.0
2012-11-02 13:50:00,33.0,33.04,32.95,33.0,35600.0,24.9207,24.9509,24.883,24.9207,35600.0
2012-11-02 13:55:00,32.99,33.06,32.97,33.04,18000.0,24.9132,24.966,24.8981,24.9509,18000.0
2012-11-02 14:00:00,33.04,33.05,32.96,32.99,24100.0,24.9509,24.9585,24.8905,24.9132,24100.0
2012-11-02 14:05:00,32.98,33.07,32.98,33.06,18600.0,24.9056,24.9736,24.9056,24.966,18600.0
2012-11-02 14:10:00,33.06,33.09,33.01,33.07,15700.0,24.966,24.9887,24.9283,24.9736,15700.0
2012-11-02 14:15:00,33.06,33.07,33.02,33.02,8800.0,24.966,24.9736,24.9358,24.9358,8800.0
2012-11-02 14:20:00,33.03,33.04,33.01,33.01,8200.0,24.9434,24.9509,24.9283,24.9283,8200.0
2012-11-02 14:25:00,33.02,33.05,33.0,33.05,18700.0,24.9358,24.9585,24.9207,24.9585,18700.0
2012-11-02 14:30:00,33.05,33.07,33.0,33.04,92500.0,24.9585,24.9736,24.9207,24.9509,92500.0
2012-11-02 14:35:00,33.05,33.05,32.96,32.96,22500.0,24.9585,24.9585,24.8905,24.8905,22500.0
2012-11-02 14:40:00,32.95,32.95,32.87,32.94,13400.0,24.883,24.883,24.8226,24.8754,13400.0
2012-11-02 14:45:00,32.94,32.96,32.88,32.92,11600.0,24.8754,24.8905,24.8301,24.8603,11600.0
2012-11-02 14:50:00,32.92,32.96,32.9,32.95,21900.0,24.8603,24.8905,24.8452,24.883,21900.0
2012-11-02 14:55:00,32.94,32.95,32.86,32.89,41100.0,24.8754,24.883,24.815,24.8377,41100.0
2012-11-02 15:00:00,32.89,32.89,32.81,32.81,22300.0,24.8377,24.8377,24.7772,24.7772,22300.0
2012-11-02 15:05:00,32.82,32.85,32.78,32.8,21000.0,24.7848,24.8074,24.7546,24.7697,21000.0
2012-11-02 15:10:00,32.8,32.84,32.79,32.79,17200.0,24.7697,24.7999,24.7621,24.7621,17200.0
2012-11-02 15:15:00,32.78,32.8,32.74,32.75,20500.0,24.7546,24.7697,24.7244,24.7319,20500.0
2012-11-02 15:20:00,32.76,32.82,32.72,32.74,53000.0,24.7395,24.7848,24.7093,24.7244,53000.0
2012-11-02 15:25:00,32.74,32.81,32.73,32.79,39600.0,24.7244,24.7772,24.7168,24.7621,39600.0
2012-11-02 15:30:00,32.79,32.8,32.68,32.71,38900.0,24.7621,24.7697,24.6791,24.7017,38900.0
2012-11-02 15:35:00,32.7,32.75,32.68,32.69,45600.0,24.6942,24.7319,24.6791,24.6866,45600.0
2012-11-02 15:40:00,32.68,32.76,32.68,32.73,48600.0,24.6791,24.7395,24.6791,24.7168,48600.0
2012-11-02 15:45:00,32.74,32.75,32.66,32.73,84900.0,24.7244,24.7319,24.664,24.7168,84900.0
2012-11-02 15:50:00,32.73,32.81,32.71,32.81,107400.0,24.7168,24.7772,24.7017,24.7772,107400.0
2012-11-02 15:55:00,32.81,32.84,32.74,32.78,158200.0,24.7772,24.7999,24.7244,24.7546,158200.0
2012-11-05 09:30:00,32.69,32.93,32.69,32.86,35400.0,24.6866,24.8679,24.6866,24.815,35400.0
2012-11-05 09:35:00,32.86,33.0,32.86,33.0,28700.0,24.815,24.9207,24.815,24.9207,28700.0
2012-11-05 09:40:00,33.0,33.12,32.9,33.08,42600.0,24.9207,25.0113,24.8452,24.9811,42600.0
2012-11-05 09:45:00,33.04,33.26,33.0,33.02,29800.0,24.9509,25.1171,24.9207,24.9358,29800.0
2012-11-05 09:50:00,33.02,33.23,33.02,33.17,25900.0,24.9358,25.0944,24.9358,25.0491,25900.0
2012-11-05 09:55:00,33.18,33.41,33.15,33.39,34700.0,25.0567,25.2303,25.034,25.2152,34700.0
2012-11-05 10:00:00,33.37,33.4,33.19,33.26,30700.0,25.2001,25.2228,25.0642,25.1171,30700.0
2012-11-05 10:05:00,33.24,33.24,33.1,33.11,11800.0,25.102,25.102,24.9962,25.0038,11800.0
2012-11-05 10:10:00,33.14,33.26,33.14,33.22,12700.0,25.0265,25.1171,25.0265,25.0869,12700.0
2012-11-05 10:15:00,33.22,33.25,33.19,33.24,11100.0,25.0869,25.1095,25.0642,25.102,11100.0
2012-11-05 10:20:00,33.23,33.27,33.17,33.17,18000.0,25.0944,25.1246,25.0491,25.0491,18000.0
2012-11-05 10:25:00,33.16,33.19,33.12,33.16,7100.0,25.0416,25.0642,25.0113,25.0416,7100.0
2012-11-05 10:30:00,33.16,33.3,33.14,33.29,11600.0,25.0416,25.1473,25.0265,25.1397,11600.0
2012-11-05 10:35:00,33.28,33.32,33.24,33.31,9000.0,25.1322,25.1624,25.102,25.1548,9000.0
2012-11-05 10:40:00,33.3,33.41,33.3,33.41,14600.0,25.1473,25.2303,25.1473,25.2303,14600.0
2012-11-05 10:45:00,33.41,33.45,33.39,33.39,11700.0,25.2303,25.2606,25.2152,25.2152,11700.0
2012-11-05 10:50:00,33.38,33.48,33.37,33.46,13000.0,25.2077,25.2832,25.2001,25.2681,13000.0
2012-11-05 10:55:00,33.46,33.46,33.36,33.43,13800.0,25.2681,25.2681,25.1926,25.2455,13800.0
2012-11-05 11:00:00,33.43,33.45,33.4,33.42,12600.0,25.2455,25.2606,25.2228,25.2379,12600.0
2012-11-05 11:05:00,33.42,33.45,33.31,33.31,35500.0,25.2379,25.2606,25.1548,25.1548,35500.0
2012-11-05 11:10:00,33.32,33.33,33.29,33.31,25700.0,25.1624,25.1699,25.1397,25.1548,25700.0
2012-11-05 11:15:00,33.32,33.36,33.32,33.34,22600.0,25.1624,25.1926,25.1624,25.1775,22600.0
2012-11-05 11:20:00,33.33,33.42,33.33,33.41,86700.0,25.1699,25.2379,25.1699,25.2303,86700.0
2012-11-05 11:25:00,33.43,33.44,33.38,33.39,15700.0,25.2455,25.253,25.2077,25.2152,15700.0
2012-11-05 11:30:00,33.4,33.41,33.37,33.37,43600.0,25.2228,25.2303,25.2001,25.2001,43600.0
2012-11-05 11:35:00,33.38,33.43,33.38,33.4,8400.0,25.2077,25.2455,25.2077,25.2228,8400.0
2012-11-05 11:40:00,33.41,33.43,33.39,33.43,6400.0,25.2303,25.2455,25.2152,25.2455,6400.0
2012-11-05 11:45:00,33.44,33.44,33.39,33.43,18000.0,25.253,25.253,25.2152,25.2455,18000.0
2012-11-05 11:50:00,33.43,33.48,33.43,33.46,21500.0,25.2455,25.2832,25.2455,25.2681,21500.0
2012-11-05 11:55:00,33.45,33.48,33.45,33.48,14400.0,25.2606,25.2832,25.2606,25.2832,14400.0
2012-11-05 12:00:00,33.47,33.49,33.43,33.43,11600.0,25.2757,25.2908,25.2455,25.2455,11600.0
2012-11-05 12:05:00,33.44,33.45,33.41,33.44,4900.0,25.253,25.2606,25.2303,25.253,4900.0
2012-11-05 12:10:00,33.44,33.45,33.41,33.45,16300.0,25.253,25.2606,25.2303,25.2606,16300.0
2012-11-05 12:15:00,33.44,33.47,33.44,33.45,15300.0,25.253,25.2757,25.253,25.2606,15300.0
2012-11-05 12:20:00,33.45,33.48,33.44,33.46,23200.0,25.2606,25.2832,25.253,25.2681,23200.0
2012-11-05 12:25:00,33.46,33.56,33.46,33.55,63900.0,25.2681,25.3436,25.2681,25.3361,63900.0
2012-11-05 12:30:00,33.55,33.58,33.5,33.58,23800.0,25.3361,25.3587,25.2983,25.3587,23800.0
2012-11-05 12:35:00,33.56,33.67,33.55,33.66,39400.0,25.3436,25.4267,25.3361,25.4191,39400.0
2012-11-05 12:40:00,33.67,33.74,33.66,33.7,43800.0,25.4267,25.4796,25.4191,25.4493,43800.0
2012-11-05 12:45:00,33.69,33.71,33.65,33.71,11800.0,25.4418,25.4569,25.4116,25.4569,11800.0
2012-11-05 12:50:00,33.72,33.74,33.67,33.74,31200.0,25.4645,25.4796,25.4267,25.4796,31200.0
2012-11-05 12:55:00,33.73,33.83,33.71,33.81,31100.0,25.472,25.5475,25.4569,25.5324,31100.0
2012-11-05 13:00:00,33.82,33.88,33.8,33.82,37600.0,25.54,25.5853,25.5249,25.54,37600.0
2012-11-05 13:05:00,33.82,33.93,33.82,33.93,26900.0,25.54,25.623,25.54,25.623,26900.0
2012-11-05 13:10:00,33.92,33.93,33.88,33.89,9300.0,25.6155,25.623,25.5853,25.5928,9300.0
2012-11-05 13:15:00,33.88,33.97,33.88,33.97,23100.0,25.5853,25.6532,25.5853,25.6532,23100.0
2012-11-05 13:20:00,33.97,33.99,33.91,33.99,19000.0,25.6532,25.6683,25.6079,25.6683,19000.0
2012-11-05 13:25:00,33.98,33.98,33.9,33.91,26500.0,25.6608,25.6608,25.6004,25.6079,26500.0
2012-11-05 13:30:00,33.91,33.95,33.91,33.94,14200.0,25.6079,25.6381,25.6079,25.6306,14200.0
2012-11-05 13:35:00,33.94,34.03,33.94,34.02,22900.0,25.6306,25.6986,25.6306,25.691,22900.0
2012-11-05 13:40:00,34.03,34.03,33.97,34.03,23700.0,25.6986,25.6986,25.6532,25.6986,23700.0
2012-11-05 13:45:00,34.03,34.06,33.91,33.92,32700.0,25.6986,25.7212,25.6079,25.6155,32700.0
2012-11-05 13:50:00,33.91,33.93,33.89,33.89,26900.0,25.6079,25.623,25.5928,25.5928,26900.0
2012-11-05 13:55:00,33.91,33.94,33.89,33.93,20000.0,25.6079,25.6306,25.5928,25.623,20000.0
2012-11-05 14:00:00,33.92,33.95,33.9,33.95,25000.0,25.6155,25.6381,25.6004,25.6381,25000.0
2012-11-05 14:05:00,33.95,33.95,33.9,33.91,17200.0,25.6381,25.6381,25.6004,25.6079,17200.0
2012-11-05 14:10:00,33.91,33.94,33.9,33.92,10700.0,25.6079,25.6306,25.6004,25.6155,10700.0
2012-11-05 14:15:00,33.93,33.94,33.9,33.91,9400.0,25.623,25.6306,25.6004,25.6079,9400.0
2012-11-05 14:20:00,33.91,33.93,33.9,33.91,13500.0,25.6079,25.623,25.6004,25.6079,13500.0
2012-11-05 14:25:00,33.92,33.93,33.9,33.91,18300.0,25.6155,25.623,25.6004,25.6079,18300.0
2012-11-05 14:30:00,33.91,33.98,33.89,33.89,19900.0,25.6079,25.6608,25.5928,25.5928,19900.0
2012-11-05 14:35:00,33.89,33.9,33.8,33.8,25400.0,25.5928,25.6004,25.5249,25.5249,25400.0
2012-11-05 14:40:00,33.8,33.87,33.8,33.85,17600.0,25.5249,25.5777,25.5249,25.5626,17600.0
2012-11-05 14:45:00,33.85,33.9,33.84,33.87,15700.0,25.5626,25.6004,25.5551,25.5777,15700.0
2012-11-05 14:50:00,33.87,33.93,33.87,33.9,17400.0,25.5777,25.623,25.5777,25.6004,17400.0
2012-11-05 14:55:00,33.9,33.96,33.9,33.91,18600.0,25.6004,25.6457,25.6004,25.6079,18600.0
2012-11-05 15:00:00,33.92,33.95,33.91,33.94,28900.0,25.6155,25.6381,25.6079,25.6306,28900.0
2012-11-05 15:05:00,33.94,33.95,33.89,33.9,18600.0,25.6306,25.6381,25.5928,25.6004,18600.0
2012-11-05 15:10:00,33.91,33.91,33.85,33.86,16600.0,25.6079,25.6079,25.5626,25.5702,16600.0
2012-11-05 15:15:00,33.87,33.9,33.85,33.88,31900.0,25.5777,25.6004,25.5626,25.5853,31900.0
2012-11-05 15:20:00,33.88,33.94,33.88,33.92,24100.0,25.5853,25.6306,25.5853,25.6155,24100.0
2012-11-05 15:25:00,33.92,33.92,33.87,33.9,36000.0,25.6155,25.6155,25.5777,25.6004,36000.0
2012-11-05 15:30:00,33.89,33.92,33.88,33.9,63800.0,25.5928,25.6155,25.5853,25.6004,63800.0
2012-11-05 15:35:00,33.9,34.02,33.89,34.01,73700.0,25.6004,25.691,25.5928,25.6835,73700.0
2012-11-05 15:40:00,34.01,34.15,34.0,34.15,95300.0,25.6835,25.7892,25.6759,25.7892,95300.0
2012-11-05 15:45:00,34.14,34.19,34.05,34.05,83300.0,25.7816,25.8194,25.7137,25.7137,83300.0
2012-11-05 15:50:00,34.05,34.1,34.02,34.05,80400.0,25.7137,25.7514,25.691,25.7137,80400.0
2012-11-05 15:55:00,34.05,34.08,34.04,34.08,157000.0,25.7137,25.7363,25.7061,25.7363,157000.0
2012-11-06 09:30:00,34.08,34.19,33.77,33.86,34900.0,25.7363,25.8194,25.5022,25.5702,34900.0
2012-11-06 09:35:00,33.86,33.95,33.85,33.94,35400.0,25.5702,25.6381,25.5626,25.6306,35400.0
2012-11-06 09:40:00,33.93,34.0,33.86,34.0,43300.0,25.623,25.6759,25.5702,25.6759,43300.0
2012-11-06 09:45:00,33.99,34.16,33.98,34.12,43900.0,25.6683,25.7967,25.6608,25.7665,43900.0
2012-11-06 09:50:00,34.11,34.17,34.06,34.12,28700.0,25.759,25.8043,25.7212,25.7665,28700.0
2012-11-06 09:55:00,34.13,34.15,34.08,34.12,21600.0,25.7741,25.7892,25.7363,25.7665,21600.0
2012-11-06 10:00:00,34.13,34.14,34.06,34.12,52300.0,25.7741,25.7816,25.7212,25.7665,52300.0
2012-11-06 10:05:00,34.13,34.13,34.09,34.11,21800.0,25.7741,25.7741,25.7439,25.759,21800.0
2012-11-06 10:10:00,34.1,34.14,34.08,34.1,43700.0,25.7514,25.7816,25.7363,25.7514,43700.0
2012-11-06 10:15:00,34.11,34.11,34.02,34.08,18700.0,25.759,25.759,25.691,25.7363,18700.0
2012-11-06 10:20:00,34.07,34.09,34.04,34.06,35600.0,25.7288,25.7439,25.7061,25.7212,35600.0
2012-11-06 10:25:00,34.06,34.06,34.0,34.05,27200.0,25.7212,25.7212,25.6759,25.7137,27200.0
2012-11-06 10:30:00,34.06,34.08,34.0,34.01,25700.0,25.7212,25.7363,25.6759,25.6835,25700.0
2012-11-06 10:35:00,34.01,34.06,34.0,34.06,23600.0,25.6835,25.7212,25.6759,25.7212,23600.0
2012-11-06 10:40:00,34.07,34.1,34.02,34.06,21400.0,25.7288,25.7514,25.691,25.7212,21400.0
2012-11-06 10:45:00,34.06,34.09,34.05,34.08,26800.0,25.7212,25.7439,25.7137,25.7363,26800.0
2012-11-06 10:50:00,34.09,34.1,34.02,34.06,20800.0,25.7439,25.7514,25.691,25.7212,20800.0
2012-11-06 10:55:00,34.06,34.13,34.06,34.09,36400.0,25.7212,25.7741,25.7212,25.7439,36400.0
2012-11-06 11:00:00,34.1,34.17,34.09,34.1,25700.0,25.7514,25.8043,25.7439,25.7514,25700.0
2012-11-06 11:05:00,34.1,34.14,34.09,34.13,17400.0,25.7514,25.7816,25.7439,25.7741,17400.0
2012-11-06 11:10:00,34.14,34.17,34.12,34.16,40000.0,25.7816,25.8043,25.7665,25.7967,40000.0
2012-11-06 11:15:00,34.17,34.27,34.17,34.26,19800.0,25.8043,25.8798,25.8043,25.8722,19800.0
2012-11-06 11:20:00,34.25,34.27,34.14,34.14,9800.0,25.8647,25.8798,25.7816,25.7816,9800.0
2012-11-06 11:25:00,34.14,34.2,34.13,34.15,12100.0,25.7816,25.8269,25.7741,25.7892,12100.0
2012-11-06 11:30:00,34.14,34.17,34.14,34.14,11400.0,25.7816,25.8043,25.7816,25.7816,11400.0
2012-11-06 11:35:00,34.14,34.33,34.14,34.32,31100.0,25.7816,25.9251,25.7816,25.9176,31100.0
2012-11-06 11:40:00,34.32,34.35,34.28,34.31,28100.0,25.9176,25.9402,25.8873,25.91,28100.0
2012-11-06 11:45:00,34.32,34.37,34.3,34.35,16500.0,25.9176,25.9553,25.9025,25.9402,16500.0
2012-11-06 11:50:00,34.35,34.36,34.31,34.33,9200.0,25.9402,25.9478,25.91,25.9251,9200.0
2012-11-06 11:55:00,34.33,34.35,34.3,34.3,10200.0,25.9251,25.9402,25.9025,25.9025,10200.0
2012-11-06 12:00:00,34.32,34.43,34.31,34.4,12100.0,25.9176,26.0006,25.91,25.978,12100.0
2012-11-06 12:05:00,34.4,34.41,34.3,34.3,9900.0,25.978,25.9855,25.9025,25.9025,9900.0
2012-11-06 12:10:00,34.31,34.33,34.28,34.3,9900.0,25.91,25.9251,25.8873,25.9025,9900.0
2012-11-06 12:15:00,34.28,34.28,34.19,34.23,24700.0,25.8873,25.8873,25.8194,25.8496,24700.0
2012-11-06 12:20:00,34.23,34.32,34.23,34.26,23700.0,25.8496,25.9176,25.8496,25.8722,23700.0
2012-11-06 12:25:00,34.25,34.26,34.21,34.25,23800.0,25.8647,25.8722,25.8345,25.8647,23800.0
2012-11-06 12:30:00,34.26,34.26,34.21,34.23,32700.0,25.8722,25.8722,25.8345,25.8496,32700.0
2012-11-06 12:35:00,34.21,34.25,34.08,34.08,45100.0,25.8345,25.8647,25.7363,25.7363,45100.0
2012-11-06 12:40:00,34.08,34.15,34.08,34.1,33500.0,25.7363,25.7892,25.7363,25.7514,33500.0
2012-11-06 12:45:00,34.08,34.08,33.97,33.97,23200.0,25.7363,25.7363,25.6532,25.6532,23200.0
2012-11-06 12:50:00,33.98,34.03,33.96,34.03,18700.0,25.6608,25.6986,25.6457,25.6986,18700.0
2012-11-06 12:55:00,34.04,34.1,34.04,34.06,15200.0,25.7061,25.7514,25.7061,25.7212,15200.0
2012-11-06 13:00:00,34.04,34.07,34.03,34.07,12400.0,25.7061,25.7288,25.6986,25.7288,12400.0
2012-11-06 13:05:00,34.04,34.09,34.04,34.04,5400.0,25.7061,25.7439,25.7061,25.7061,5400.0
2012-11-06 13:10:00,34.04,34.08,34.01,34.07,13700.0,25.7061,25.7363,25.6835,25.7288,13700.0
2012-11-06 13:15:00,34.08,34.09,34.02,34.06,18900.0,25.7363,25.7439,25.691,25.7212,18900.0
2012-11-06 13:20:00,34.05,34.14,34.05,34.11,5600.0,25.7137,25.7816,25.7137,25.759,5600.0
2012-11-06 13:25:00,34.1,34.1,34.04,34.09,17600.0,25.7514,25.7514,25.7061,25.7439,17600.0
2012-11-06 13:30:00,34.08,34.09,34.05,34.07,11200.0,25.7363,25.7439,25.7137,25.7288,11200.0
2012-11-06 13:35:00,34.08,34.25,34.08,34.23,20200.0,25.7363,25.8647,25.7363,25.8496,20200.0
2012-11-06 13:40:00,34.21,34.22,34.15,34.21,8500.0,25.8345,25.842,25.7892,25.8345,8500.0
2012-11-06 13:45:00,34.19,34.28,34.16,34.25,17700.0,25.8194,25.8873,25.7967,25.8647,17700.0
2012-11-06 13:50:00,34.24,34.3,34.23,34.28,17300.0,25.8571,25.9025,25.8496,25.8873,17300.0
2012-11-06 13:55:00,34.28,34.28,34.19,34.2,12500.0,25.8873,25.8873,25.8194,25.8269,12500.0
2012-11-06 14:00:00,34.2,34.24,34.16,34.16,13300.0,25.8269,25.8571,25.7967,25.7967,13300.0
2012-11-06 14:05:00,34.16,34.19,34.16,34.17,22300.0,25.7967,25.8194,25.7967,25.8043,22300.0
2012-11-06 14:10:00,34.16,34.16,34.05,34.05,16900.0,25.7967,25.7967,25.7137,25.7137,16900.0
2012-11-06 14:15:00,34.05,34.06,34.02,34.04,17800.0,25.7137,25.7212,25.691,25.7061,17800.0
2012-11-06 14:20:00,34.05,34.11,34.05,34.08,24400.0,25.7137,25.759,25.7137,25.7363,24400.0
2012-11-06 14:25:00,34.09,34.11,34.08,34.08,19900.0,25.7439,25.759,25.7363,25.7363,19900.0
2012-11-06 14:30:00,34.08,34.17,34.08,34.16,16300.0,25.7363,25.8043,25.7363,25.7967,16300.0
2012-11-06 14:35:00,34.16,34.2,34.15,34.17,11300.0,25.7967,25.8269,25.7892,25.8043,11300.0
2012-11-06 14:40:00,34.17,34.21,34.16,34.16,8500.0,25.8043,25.8345,25.7967,25.7967,8500.0
2012-11-06 14:45:00,34.15,34.17,34.11,34.11,13700.0,25.7892,25.8043,25.759,25.759,13700.0
2012-11-06 14:50:00,34.11,34.12,34.1,34.1,18400.0,25.759,25.7665,25.7514,25.7514,18400.0
2012-11-06 14:55:00,34.1,34.13,34.1,34.1,13200.0,25.7514,25.7741,25.7514,25.7514,13200.0
2012-11-06 15:00:00,34.1,34.11,34.09,34.11,14000.0,25.7514,25.759,25.7439,25.759,14000.0
2012-11-06 15:05:00,34.11,34.14,34.1,34.11,32100.0,25.759,25.7816,25.7514,25.759,32100.0
2012-11-06 15:10:00,34.11,34.13,34.11,34.12,13300.0,25.759,25.7741,25.759,25.7665,13300.0
2012-11-06 15:15:00,34.12,34.14,34.11,34.12,16700.0,25.7665,25.7816,25.759,25.7665,16700.0
2012-11-06 15:20:00,34.12,34.14,34.1,34.11,25900.0,25.7665,25.7816,25.7514,25.759,25900.0
2012-11-06 15:25:00,34.11,34.16,34.08,34.15,65600.0,25.759,25.7967,25.7363,25.7892,65600.0
2012-11-06 15:30:00,34.16,34.16,34.1,34.11,47800.0,25.7967,25.7967,25.7514,25.759,47800.0
2012-11-06 15:35:00,34.11,34.13,34.08,34.12,49600.0,25.759,25.7741,25.7363,25.7665,49600.0
2012-11-06 15:40:00,34.12,34.13,34.09,34.1,59800.0,25.7665,25.7741,25.7439,25.7514,59800.0
2012-11-06 15:45:00,34.1,34.11,34.07,34.09,75500.0,25.7514,25.759,25.7288,25.7439,75500.0
2012-11-06 15:50:00,34.09,34.1,34.0,34.0,112000.0,25.7439,25.7514,25.6759,25.6759,112000.0
2012-11-06 15:55:00,34.01,34.04,33.98,34.01,268600.0,25.6835,25.7061,25.6608,25.6835,268600.0
2012-11-07 09:30:00,33.65,33.8,33.53,33.61,55500.0,25.4116,25.5249,25.321,25.3814,55500.0
2012-11-07 09:35:00,33.64,33.64,33.31,33.47,42000.0,25.404,25.404,25.1548,25.2757,42000.0
2012-11-07 09:40:00,33.47,33.9,33.4,33.88,55000.0,25.2757,25.6004,25.2228,25.5853,55000.0
2012-11-07 09:45:00,33.92,34.08,33.77,34.08,43900.0,25.6155,25.7363,25.5022,25.7363,43900.0
2012-11-07 09:50:00,34.06,34.17,33.99,34.11,36200.0,25.7212,25.8043,25.6683,25.759,36200.0
2012-11-07 09:55:00,34.11,34.14,34.0,34.06,23600.0,25.759,25.7816,25.6759,25.7212,23600.0
2012-11-07 10:00:00,34.06,34.09,34.0,34.04,20700.0,25.7212,25.7439,25.6759,25.7061,20700.0
2012-11-07 10:05:00,34.04,34.08,33.96,34.05,25800.0,25.7061,25.7363,25.6457,25.7137,25800.0
2012-11-07 10:10:00,34.04,34.04,33.91,33.93,28500.0,25.7061,25.7061,25.6079,25.623,28500.0
2012-11-07 10:15:00,33.91,33.91,33.75,33.75,27700.0,25.6079,25.6079,25.4871,25.4871,27700.0
2012-11-07 10:20:00,33.75,33.83,33.72,33.83,48600.0,25.4871,25.5475,25.4645,25.5475,48600.0
2012-11-07 10:25:00,33.82,33.82,33.72,33.79,18300.0,25.54,25.54,25.4645,25.5173,18300.0
2012-11-07 10:30:00,33.79,33.87,33.75,33.84,29800.0,25.5173,25.5777,25.4871,25.5551,29800.0
2012-11-07 10:35:00,33.84,33.84,33.77,33.83,11000.0,25.5551,25.5551,25.5022,25.5475,11000.0
2012-11-07 10:40:00,33.83,33.85,33.78,33.83,15500.0,25.5475,25.5626,25.5098,25.5475,15500.0
2012-11-07 10:45:00,33.81,33.81,33.75,33.75,18400.0,25.5324,25.5324,25.4871,25.4871,18400.0
2012-11-07 10:50:00,33.75,33.77,33.71,33.71,26900.0,25.4871,25.5022,25.4569,25.4569,26900.0
2012-11-07 10:55:00,33.71,33.71,33.52,33.52,41400.0,25.4569,25.4569,25.3134,25.3134,41400.0
2012-11-07 11:00:00,33.53,33.62,33.49,33.59,40000.0,25.321,25.3889,25.2908,25.3663,40000.0
2012-11-07 11:05:00,33.59,33.6,33.46,33.49,21700.0,25.3663,25.3738,25.2681,25.2908,21700.0
2012-11-07 11:10:00,33.48,33.48,33.33,33.33,20000.0,25.2832,25.2832,25.1699,25.1699,20000.0
2012-11-07 11:15:00,33.33,33.34,33.2,33.2,38400.0,25.1699,25.1775,25.0718,25.0718,38400.0
2012-11-07 11:20:00,33.19,33.23,33.11,33.12,27500.0,25.0642,25.0944,25.0038,25.0113,27500.0
2012-11-07 11:25:00,33.12,33.12,32.99,33.01,23200.0,25.0113,25.0113,24.9132,24.9283,23200.0
2012-11-07 11:30:00,33.01,33.02,32.88,32.98,47900.0,24.9283,24.9358,24.8301,24.9056,47900.0
2012-11-07 11:35:00,32.97,33.1,32.93,33.0,63600.0,24.8981,24.9962,24.8679,24.9207,63600.0
2012-11-07 11:40:00,33.01,33.19,33.0,33.15,55600.0,24.9283,25.0642,24.9207,25.034,55600.0
2012-11-07 11:45:00,33.14,33.2,33.07,33.17,16900.0,25.0265,25.0718,24.9736,25.0491,16900.0
2012-11-07 11:50:00,33.15,33.17,33.13,33.15,14800.0,25.034,25.0491,25.0189,25.034,14800.0
2012-11-07 11:55:00,33.17,33.23,33.15,33.22,16900.0,25.0491,25.0944,25.034,25.0869,16900.0
2012-11-07 12:00:00,33.2,33.32,33.19,33.28,17900.0,25.0718,25.1624,25.0642,25.1322,17900.0
2012-11-07 12:05:00,33.31,33.33,33.24,33.25,9200.0,25.1548,25.1699,25.102,25.1095,9200.0
2012-11-07 12:10:00,33.26,33.26,33.15,33.16,13600.0,25.1171,25.1171,25.034,25.0416,13600.0
2012-11-07 12:15:00,33.16,33.26,33.16,33.26,38400.0,25.0416,25.1171,25.0416,25.1171,38400.0
2012-11-07 12:20:00,33.26,33.3,33.24,33.26,14200.0,25.1171,25.1473,25.102,25.1171,14200.0
2012-11-07 12:25:00,33.25,33.3,33.15,33.15,20700.0,25.1095,25.1473,25.034,25.034,20700.0
2012-11-07 12:30:00,33.15,33.25,33.15,33.22,14300.0,25.034,25.1095,25.034,25.0869,14300.0
2012-11-07 12:35:00,33.21,33.23,33.18,33.2,8600.0,25.0793,25.0944,25.0567,25.0718,8600.0
2012-11-07 12:40:00,33.21,33.21,33.06,33.12,17500.0,25.0793,25.0793,24.966,25.0113,17500.0
2012-11-07 12:45:00,33.15,33.16,33.09,33.09,8900.0,25.034,25.0416,24.9887,24.9887,8900.0
2012-11-07 12:50:00,33.09,33.12,33.06,33.06,6100.0,24.9887,25.0113,24.966,24.966,6100.0
2012-11-07 12:55:00,33.06,33.07,32.92,32.94,20000.0,24.966,24.9736,24.8603,24.8754,20000.0
2012-11-07 13:00:00,32.96,32.98,32.93,32.93,9600.0,24.8905,24.9056,24.8679,24.8679,9600.0
2012-11-07 13:05:00,32.95,33.13,32.94,33.13,21400.0,24.883,25.0189,24.8754,25.0189,21400.0
2012-11-07 13:10:00,33.13,33.15,33.11,33.11,10700.0,25.0189,25.034,25.0038,25.0038,10700.0
2012-11-07 13:15:00,33.13,33.14,33.06,33.06,15700.0,25.0189,25.0265,24.966,24.966,15700.0
2012-11-07 13:20:00,33.05,33.13,33.04,33.11,7900.0,24.9585,25.0189,24.9509,25.0038,7900.0
2012-11-07 13:25:00,33.11,33.12,33.04,33.04,6100.0,25.0038,25.0113,24.9509,24.9509,6100.0
2012-11-07 13:30:00,33.05,33.11,33.04,33.05,12300.0,24.9585,25.0038,24.9509,24.9585,12300.0
2012-11-07 13:35:00,33.04,33.16,33.03,33.15,12600.0,24.9509,25.0416,24.9434,25.034,12600.0
2012-11-07 13:40:00,33.15,33.19,33.13,33.18,17000.0,25.034,25.0642,25.0189,25.0567,17000.0
2012-11-07 13:45:00,33.19,33.22,33.12,33.15,15700.0,25.0642,25.0869,25.0113,25.034,15700.0
2012-11-07 13:50:00,33.16,33.23,33.16,33.18,12200.0,25.0416,25.0944,25.0416,25.0567,12200.0
2012-11-07 13:55:00,33.17,33.19,33.12,33.13,19600.0,25.0491,25.0642,25.0113,25.0189,19600.0
2012-11-07 14:00:00,33.15,33.22,33.15,33.17,16800.0,25.034,25.0869,25.034,25.0491,16800.0
2012-11-07 14:05:00,33.16,33.21,33.12,33.17,18800.0,25.0416,25.0793,25.0113,25.0491,18800.0
2012-11-07 14:10:00,33.18,33.2,33.1,33.13,17600.0,25.0567,25.0718,24.9962,25.0189,17600.0
2012-11-07 14:15:00,33.12,33.15,33.11,33.11,17900.0,25.0113,25.034,25.0038,25.0038,17900.0
2012-11-07 14:20:00,33.11,33.2,33.11,33.11,15000.0,25.0038,25.0718,25.0038,25.0038,15000.0
2012-11-07 14:25:00,33.12,33.15,33.1,33.1,17300.0,25.0113,25.034,24.9962,24.9962,17300.0
2012-11-07 14:30:00,33.11,33.13,33.08,33.09,23500.0,25.0038,25.0189,24.9811,24.9887,23500.0
2012-11-07 14:35:00,33.09,33.11,33.05,33.07,13200.0,24.9887,25.0038,24.9585,24.9736,13200.0
2012-11-07 14:40:00,33.07,33.13,33.05,33.08,17000.0,24.9736,25.0189,24.9585,24.9811,17000.0
2012-11-07 14:45:00,33.08,33.09,33.02,33.07,20400.0,24.9811,24.9887,24.9358,24.9736,20400.0
2012-11-07 14:50:00,33.07,33.09,32.99,33.02,16600.0,24.9736,24.9887,24.9132,24.9358,16600.0
2012-11-07 14:55:00,33.02,33.14,33.02,33.08,20200.0,24.9358,25.0265,24.9358,24.9811,20200.0
2012-11-07 15:00:00,33.08,33.13,33.04,33.05,24100.0,24.9811,25.0189,24.9509,24.9585,24100.0
2012-11-07 15:05:00,33.05,33.14,33.03,33.09,26700.0,24.9585,25.0265,24.9434,24.9887,26700.0
2012-11-07 15:10:00,33.09,33.16,33.07,33.08,23700.0,24.9887,25.0416,24.9736,24.9811,23700.0
2012-11-07 15:15:00,33.07,33.08,32.94,32.97,60800.0,24.9736,24.9811,24.8754,24.8981,60800.0
2012-11-07 15:20:00,32.97,33.0,32.95,32.98,49400.0,24.8981,24.9207,24.883,24.9056,49400.0
2012-11-07 15:25:00,32.99,33.01,32.96,32.99,62800.0,24.9132,24.9283,24.8905,24.9132,62800.0
2012-11-07 15:30:00,32.99,33.0,32.95,32.98,55300.0,24.9132,24.9207,24.883,24.9056,55300.0
2012-11-07 15:35:00,32.97,32.97,32.9,32.91,49300.0,24.8981,24.8981,24.8452,24.8528,49300.0
2012-11-07 15:40:00,32.9,33.0,32.89,33.0,47000.0,24.8452,24.9207,24.8377,24.9207,47000.0
2012-11-07 15:45:00,32.99,33.01,32.89,32.93,108100.0,24.9132,24.9283,24.8377,24.8679,108100.0
2012-11-07 15:50:00,32.93,33.04,32.91,32.95,74100.0,24.8679,24.9509,24.8528,24.883,74100.0
2012-11-07 15:55:00,32.94,32.95,32.83,32.83,113000.0,24.8754,24.883,24.7923,24.7923,113000.0
2012-11-08 09:30:00,32.83,32.83,32.64,32.73,21400.0,24.7923,24.7923,24.6489,24.7168,21400.0
2012-11-08 09:35:00,32.73,32.75,32.48,32.55,26600.0,24.7168,24.7319,24.528,24.5809,26600.0
2012-11-08 09:40:00,32.54,32.68,32.53,32.57,33400.0,24.5733,24.6791,24.5658,24.596,33400.0
2012-11-08 09:45:00,32.56,32.65,32.55,32.65,17700.0,24.5884,24.6564,24.5809,24.6564,17700.0
2012-11-08 09:50:00,32.64,32.64,32.57,32.59,17600.0,24.6489,24.6489,24.596,24.6111,17600.0
2012-11-08 09:55:00,32.59,32.65,32.57,32.57,20900.0,24.6111,24.6564,24.596,24.596,20900.0
2012-11-08 10:00:00,32.58,32.64,32.45,32.47,28200.0,24.6036,24.6489,24.5054,24.5205,28200.0
2012-11-08 10:05:00,32.44,32.46,32.34,32.34,26000.0,24.4978,24.5129,24.4223,24.4223,26000.0
2012-11-08 10:10:00,32.34,32.39,32.3,32.31,46200.0,24.4223,24.4601,24.3921,24.3997,46200.0
2012-11-08 10:15:00,32.32,32.41,32.31,32.36,54600.0,24.4072,24.4752,24.3997,24.4374,54600.0
2012-11-08 10:20:00,32.36,32.36,32.19,32.2,26500.0,24.4374,24.4374,24.309,24.3166,26500.0
2012-11-08 10:25:00,32.2,32.24,32.14,32.19,29300.0,24.3166,24.3468,24.2713,24.309,29300.0
2012-11-08 10:30:00,32.19,32.33,32.11,32.29,28300.0,24.309,24.4148,24.2486,24.3846,28300.0
2012-11-08 10:35:00,32.29,32.32,32.13,32.21,20400.0,24.3846,24.4072,24.2637,24.3241,20400.0
2012-11-08 10:40:00,32.2,32.2,32.05,32.09,19900.0,24.3166,24.3166,24.2033,24.2335,19900.0
2012-11-08 10:45:00,32.11,32.15,32.02,32.04,20500.0,24.2486,24.2788,24.1807,24.1958,20500.0
2012-11-08 10:50:00,32.04,32.17,32.0,32.17,47100.0,24.1958,24.2939,24.1656,24.2939,47100.0
2012-11-08 10:55:00,32.18,32.2,32.06,32.11,22900.0,24.3015,24.3166,24.2109,24.2486,22900.0
2012-11-08 11:00:00,32.12,32.21,32.1,32.12,9700.0,24.2562,24.3241,24.2411,24.2562,9700.0
2012-11-08 11:05:00,32.12,32.26,32.11,32.23,16800.0,24.2562,24.3619,24.2486,24.3392,16800.0
2012-11-08 11:10:00,32.23,32.23,32.12,32.16,13700.0,24.3392,24.3392,24.2562,24.2864,13700.0
2012-11-08 11:15:00,32.17,32.18,32.07,32.09,35200.0,24.2939,24.3015,24.2184,24.2335,35200.0
2012-11-08 11:20:00,32.09,32.19,32.07,32.19,25300.0,24.2335,24.309,24.2184,24.309,25300.0
2012-11-08 11:25:00,32.21,32.23,32.11,32.16,16000.0,24.3241,24.3392,24.2486,24.2864,16000.0
2012-11-08 11:30:00,32.15,32.16,32.02,32.02,12400.0,24.2788,24.2864,24.1807,24.1807,12400.0
2012-11-08 11:35:00,32.01,32.02,31.93,31.95,24200.0,24.1731,24.1807,24.1127,24.1278,24200.0
2012-11-08 11:40:00,31.94,32.03,31.94,32.03,16700.0,24.1202,24.1882,24.1202,24.1882,16700.0
2012-11-08 11:45:00,32.03,32.05,32.01,32.02,14900.0,24.1882,24.2033,24.1731,24.1807,14900.0
2012-11-08 11:50:00,32.02,32.06,32.01,32.05,12600.0,24.1807,24.2109,24.1731,24.2033,12600.0
2012-11-08 11:55:00,32.05,32.06,32.0,32.01,19200.0,24.2033,24.2109,24.1656,24.1731,19200.0
2012-11-08 12:00:00,32.01,32.07,32.01,32.04,34700.0,24.1731,24.2184,24.1731,24.1958,34700.0
2012-11-08 12:05:00,32.05,32.1,32.0,32.02,11500.0,24.2033,24.2411,24.1656,24.1807,11500.0
2012-11-08 12:10:00,32.02,32.02,31.88,31.92,10400.0,24.1807,24.1807,24.0749,24.1051,10400.0
2012-11-08 12:15:00,31.92,31.92,31.82,31.85,13800.0,24.1051,24.1051,24.0296,24.0523,13800.0
2012-11-08 12:20:00,31.85,31.89,31.83,31.85,16800.0,24.0523,24.0825,24.0372,24.0523,16800.0
2012-11-08 12:25:00,31.83,31.87,31.8,31.82,8200.0,24.0372,24.0674,24.0145,24.0296,8200.0
2012-11-08 12:30:00,31.81,31.82,31.77,31.8,8500.0,24.0221,24.0296,23.9919,24.0145,8500.0
2012-11-08 12:35:00,31.8,31.81,31.71,31.76,16700.0,24.0145,24.0221,23.9466,23.9843,16700.0
2012-11-08 12:40:00,31.76,31.78,31.71,31.73,9800.0,23.9843,23.9994,23.9466,23.9617,9800.0
2012-11-08 12:45:00,31.74,31.77,31.71,31.72,17400.0,23.9692,23.9919,23.9466,23.9541,17400.0
2012-11-08 12:50:00,31.73,31.76,31.68,31.7,16800.0,23.9617,23.9843,23.9239,23.939,16800.0
2012-11-08 12:55:00,31.69,31.74,31.68,31.74,8600.0,23.9314,23.9692,23.9239,23.9692,8600.0
2012-11-08 13:00:00,31.73,31.78,31.72,31.72,8300.0,23.9617,23.9994,23.9541,23.9541,8300.0
2012-11-08 13:05:00,31.71,31.73,31.67,31.68,12500.0,23.9466,23.9617,23.9163,23.9239,12500.0
2012-11-08 13:10:00,31.67,31.67,31.61,31.61,9000.0,23.9163,23.9163,23.871,23.871,9000.0
2012-11-08 13:15:00,31.61,31.64,31.6,31.6,14700.0,23.871,23.8937,23.8635,23.8635,14700.0
2012-11-08 13:20:00,31.6,31.64,31.59,31.59,11000.0,23.8635,23.8937,23.8559,23.8559,11000.0
2012-11-08 13:25:00,31.6,31.68,31.57,31.64,30900.0,23.8635,23.9239,23.8408,23.8937,30900.0
2012-11-08 13:30:00,31.64,31.67,31.61,31.63,42700.0,23.8937,23.9163,23.871,23.8861,42700.0
2012-11-08 13:35:00,31.62,31.67,31.62,31.65,41200.0,23.8786,23.9163,23.8786,23.9012,41200.0
2012-11-08 13:40:00,31.64,31.64,31.59,31.59,18400.0,23.8937,23.8937,23.8559,23.8559,18400.0
2012-11-08 13:45:00,31.59,31.67,31.52,31.66,27800.0,23.8559,23.9163,23.8031,23.9088,27800.0
2012-11-08 13:50:00,31.67,31.67,31.63,31.67,8500.0,23.9163,23.9163,23.8861,23.9163,8500.0
2012-11-08 13:55:00,31.68,31.78,31.68,31.76,11700.0,23.9239,23.9994,23.9239,23.9843,11700.0
2012-11-08 14:00:00,31.76,31.79,31.73,31.76,11800.0,23.9843,24.007,23.9617,23.9843,11800.0
2012-11-08 14:05:00,31.76,31.77,31.72,31.73,11800.0,23.9843,23.9919,23.9541,23.9617,11800.0
2012-11-08 14:10:00,31.72,31.77,31.7,31.75,6400.0,23.9541,23.9919,23.939,23.9768,6400.0
2012-11-08 14:15:00,31.76,31.8,31.72,31.72,7300.0,23.9843,24.0145,23.9541,23.9541,7300.0
2012-11-08 14:20:00,31.71,31.73,31.69,31.7,4800.0,23.9466,23.9617,23.9314,23.939,4800.0
2012-11-08 14:25:00,31.69,31.7,31.66,31.69,5900.0,23.9314,23.939,23.9088,23.9314,5900.0
2012-11-08 14:30:00,31.68,31.72,31.66,31.66,9700.0,23.9239,23.9541,23.9088,23.9088,9700.0
2012-11-08 14:35:00,31.66,31.67,31.62,31.62,5800.0,23.9088,23.9163,23.8786,23.8786,5800.0
2012-11-08 14:40:00,31.62,31.65,31.61,31.62,8600.0,23.8786,23.9012,23.871,23.8786,8600.0
2012-11-08 14:45:00,31.62,31.66,31.61,31.66,10400.0,23.8786,23.9088,23.871,23.9088,10400.0
2012-11-08 14:50:00,31.66,31.67,31.62,31.65,8100.0,23.9088,23.9163,23.8786,23.9012,8100.0
2012-11-08 14:55:00,31.66,31.7,31.63,31.63,9500.0,23.9088,23.939,23.8861,23.8861,9500.0
2012-11-08 15:00:00,31.63,31.64,31.61,31.62,9900.0,23.8861,23.8937,23.871,23.8786,9900.0
2012-11-08 15:05:00,31.62,31.64,31.6,31.61,13600.0,23.8786,23.8937,23.8635,23.871,13600.0
2012-11-08 15:10:00,31.61,31.64,31.61,31.62,14800.0,23.871,23.8937,23.871,23.8786,14800.0
2012-11-08 15:15:00,31.61,31.65,31.6,31.65,18400.0,23.871,23.9012,23.8635,23.9012,18400.0
2012-11-08 15:20:00,31.64,31.66,31.61,31.64,26700.0,23.8937,23.9088,23.871,23.8937,26700.0
2012-11-08 15:25:00,31.63,31.65,31.61,31.62,23600.0,23.8861,23.9012,23.871,23.8786,23600.0
2012-11-08 15:30:00,31.62,31.63,31.55,31.58,39100.0,23.8786,23.8861,23.8257,23.8484,39100.0
2012-11-08 15:35:00,31.58,31.61,31.57,31.6,38200.0,23.8484,23.871,23.8408,23.8635,38200.0
2012-11-08 15:40:00,31.6,31.63,31.56,31.61,49300.0,23.8635,23.8861,23.8333,23.871,49300.0
2012-11-08 15:45:00,31.6,31.62,31.56,31.56,62400.0,23.8635,23.8786,23.8333,23.8333,62400.0
2012-11-08 15:50:00,31.56,31.68,31.55,31.64,77300.0,23.8333,23.9239,23.8257,23.8937,77300.0
2012-11-08 15:55:00,31.64,31.65,31.5,31.51,154500.0,23.8937,23.9012,23.788,23.7955,154500.0
2012-11-09 09:30:00,31.34,31.35,31.2,31.34,25100.0,23.6671,23.6747,23.5614,23.6671,25100.0
2012-11-09 09:35:00,31.33,31.36,31.25,31.31,48700.0,23.6596,23.6822,23.5992,23.6445,48700.0
2012-11-09 09:40:00,31.32,31.53,31.31,31.44,73900.0,23.652,23.8106,23.6445,23.7427,73900.0
2012-11-09 09:45:00,31.44,31.46,31.21,31.29,26600.0,23.7427,23.7578,23.569,23.6294,26600.0
2012-11-09 09:50:00,31.28,31.29,31.16,31.27,24800.0,23.6218,23.6294,23.5312,23.6143,24800.0
2012-11-09 09:55:00,31.28,31.36,31.17,31.34,40100.0,23.6218,23.6822,23.5388,23.6671,40100.0
2012-11-09 10:00:00,31.33,31.5,31.32,31.5,22000.0,23.6596,23.788,23.652,23.788,22000.0
2012-11-09 10:05:00,31.51,31.8,31.46,31.77,45700.0,23.7955,24.0145,23.7578,23.9919,45700.0
2012-11-09 10:10:00,31.83,31.83,31.65,31.74,56500.0,24.0372,24.0372,23.9012,23.9692,56500.0
2012-11-09 10:15:00,31.74,31.74,31.51,31.54,13200.0,23.9692,23.9692,23.7955,23.8182,13200.0
2012-11-09 10:20:00,31.55,31.69,31.53,31.69,21900.0,23.8257,23.9314,23.8106,23.9314,21900.0
2012-11-09 10:25:00,31.68,31.71,31.63,31.66,12500.0,23.9239,23.9466,23.8861,23.9088,12500.0
2012-11-09 10:30:00,31.66,31.67,31.58,31.6,9200.0,23.9088,23.9163,23.8484,23.8635,9200.0
2012-11-09 10:35:00,31.62,31.73,31.61,31.61,27200.0,23.8786,23.9617,23.871,23.871,27200.0
2012-11-09 10:40:00,31.61,31.76,31.61,31.73,17600.0,23.871,23.9843,23.871,23.9617,17600.0
2012-11-09 10:45:00,31.71,31.74,31.66,31.69,16800.0,23.9466,23.9692,23.9088,23.9314,16800.0
2012-11-09 10:50:00,31.69,31.71,31.63,31.71,13600.0,23.9314,23.9466,23.8861,23.9466,13600.0
2012-11-09 10:55:00,31.7,31.74,31.67,31.68,10300.0,23.939,23.9692,23.9163,23.9239,10300.0
2012-11-09 11:00:00,31.69,31.72,31.63,31.67,12800.0,23.9314,23.9541,23.8861,23.9163,12800.0
2012-11-09 11:05:00,31.65,31.77,31.65,31.71,42300.0,23.9012,23.9919,23.9012,23.9466,42300.0
2012-11-09 11:10:00,31.71,31.74,31.68,31.68,39400.0,23.9466,23.9692,23.9239,23.9239,39400.0
2012-11-09 11:15:00,31.66,31.71,31.65,31.71,6100.0,23.9088,23.9466,23.9012,23.9466,6100.0
2012-11-09 11:20:00,31.71,31.71,31.55,31.6,12200.0,23.9466,23.9466,23.8257,23.8635,12200.0
2012-11-09 11:25:00,31.61,31.67,31.59,31.67,11000.0,23.871,23.9163,23.8559,23.9163,11000.0
2012-11-09 11:30:00,31.67,31.7,31.65,31.67,9800.0,23.9163,23.939,23.9012,23.9163,9800.0
2012-11-09 11:35:00,31.66,31.74,31.57,31.73,14300.0,23.9088,23.9692,23.8408,23.9617,14300.0
2012-11-09 11:40:00,31.71,31.73,31.69,31.71,11200.0,23.9466,23.9617,23.9314,23.9466,11200.0
2012-11-09 11:45:00,31.7,31.73,31.69,31.7,18200.0,23.939,23.9617,23.9314,23.939,18200.0
2012-11-09 11:50:00,31.7,31.71,31.63,31.65,7000.0,23.939,23.9466,23.8861,23.9012,7000.0
2012-11-09 11:55:00,31.65,31.71,31.63,31.69,28600.0,23.9012,23.9466,23.8861,23.9314,28600.0
2012-11-09 12:00:00,31.7,31.72,31.69,31.7,50200.0,23.939,23.9541,23.9314,23.939,50200.0
2012-11-09 12:05:00,31.7,31.7,31.64,31.65,2800.0,23.939,23.939,23.8937,23.9012,2800.0
2012-11-09 12:10:00,31.66,31.71,31.65,31.7,13800.0,23.9088,23.9466,23.9012,23.939,13800.0
2012-11-09 12:15:00,31.7,31.73,31.65,31.65,10800.0,23.939,23.9617,23.9012,23.9012,10800.0
2012-11-09 12:20:00,31.67,31.67,31.63,31.64,7900.0,23.9163,23.9163,23.8861,23.8937,7900.0
2012-11-09 12:25:00,31.66,31.69,31.65,31.68,15500.0,23.9088,23.9314,23.9012,23.9239,15500.0
2012-11-09 12:30:00,31.7,31.79,31.69,31.78,9700.0,23.939,24.007,23.9314,23.9994,9700.0
2012-11-09 12:35:00,31.8,31.91,31.8,31.9,20000.0,24.0145,24.0976,24.0145,24.09,20000.0
2012-11-09 12:40:00,31.9,31.9,31.86,31.86,7200.0,24.09,24.09,24.0598,24.0598,7200.0
2012-11-09 12:45:00,31.84,31.89,31.84,31.89,5200.0,24.0447,24.0825,24.0447,24.0825,5200.0
2012-11-09 12:50:00,31.9,31.9,31.86,31.88,4600.0,24.09,24.09,24.0598,24.0749,4600.0
2012-11-09 12:55:00,31.87,31.88,31.79,31.79,5500.0,24.0674,24.0749,24.007,24.007,5500.0
2012-11-09 13:00:00,31.79,31.88,31.79,31.85,5900.0,24.007,24.0749,24.007,24.0523,5900.0
2012-11-09 13:05:00,31.83,31.83,31.78,31.81,2700.0,24.0372,24.0372,23.9994,24.0221,2700.0
2012-11-09 13:10:00,31.82,31.82,31.58,31.59,14400.0,24.0296,24.0296,23.8484,23.8559,14400.0
2012-11-09 13:15:00,31.6,31.7,31.6,31.69,15000.0,23.8635,23.939,23.8635,23.9314,15000.0
2012-11-09 13:20:00,31.68,31.7,31.57,31.57,9600.0,23.9239,23.939,23.8408,23.8408,9600.0
2012-11-09 13:25:00,31.58,31.58,31.47,31.47,9700.0,23.8484,23.8484,23.7653,23.7653,9700.0
2012-11-09 13:30:00,31.47,31.49,31.38,31.43,13400.0,23.7653,23.7804,23.6973,23.7351,13400.0
2012-11-09 13:35:00,31.44,31.5,31.44,31.48,8700.0,23.7427,23.788,23.7427,23.7729,8700.0
2012-11-09 13:40:00,31.48,31.49,31.42,31.48,10000.0,23.7729,23.7804,23.7276,23.7729,10000.0
2012-11-09 13:45:00,31.49,31.52,31.48,31.49,6500.0,23.7804,23.8031,23.7729,23.7804,6500.0
2012-11-09 13:50:00,31.51,31.58,31.48,31.53,8500.0,23.7955,23.8484,23.7729,23.8106,8500.0
2012-11-09 13:55:00,31.56,31.58,31.54,31.57,6500.0,23.8333,23.8484,23.8182,23.8408,6500.0
2012-11-09 14:00:00,31.56,31.58,31.54,31.56,6600.0,23.8333,23.8484,23.8182,23.8333,6600.0
2012-11-09 14:05:00,31.54,31.54,31.48,31.5,14600.0,23.8182,23.8182,23.7729,23.788,14600.0
2012-11-09 14:10:00,31.5,31.54,31.47,31.54,9100.0,23.788,23.8182,23.7653,23.8182,9100.0
2012-11-09 14:15:00,31.54,31.63,31.53,31.61,15500.0,23.8182,23.8861,23.8106,23.871,15500.0
2012-11-09 14:20:00,31.61,31.66,31.61,31.62,9600.0,23.871,23.9088,23.871,23.8786,9600.0
2012-11-09 14:25:00,31.63,31.65,31.59,31.65,27100.0,23.8861,23.9012,23.8559,23.9012,27100.0
2012-11-09 14:30:00,31.64,31.72,31.61,31.65,50400.0,23.8937,23.9541,23.871,23.9012,50400.0
2012-11-09 14:35:00,31.66,31.76,31.65,31.69,18000.0,23.9088,23.9843,23.9012,23.9314,18000.0
2012-11-09 14:40:00,31.69,31.79,31.67,31.75,47100.0,23.9314,24.007,23.9163,23.9768,47100.0
2012-11-09 14:45:00,31.74,31.74,31.64,31.65,12900.0,23.9692,23.9692,23.8937,23.9012,12900.0
2012-11-09 14:50:00,31.65,31.7,31.57,31.57,14900.0,23.9012,23.939,23.8408,23.8408,14900.0
2012-11-09 14:55:00,31.56,31.61,31.55,31.57,12400.0,23.8333,23.871,23.8257,23.8408,12400.0
2012-11-09 15:00:00,31.56,31.57,31.5,31.54,16500.0,23.8333,23.8408,23.788,23.8182,16500.0
2012-11-09 15:05:00,31.55,31.55,31.44,31.5,19200.0,23.8257,23.8257,23.7427,23.788,19200.0
2012-11-09 15:10:00,31.49,31.59,31.47,31.54,34600.0,23.7804,23.8559,23.7653,23.8182,34600.0
2012-11-09 15:15:00,31.54,31.56,31.5,31.54,21000.0,23.8182,23.8333,23.788,23.8182,21000.0
2012-11-09 15:20:00,31.54,31.59,31.52,31.56,21900.0,23.8182,23.8559,23.8031,23.8333,21900.0
2012-11-09 15:25:00,31.57,31.57,31.52,31.56,15200.0,23.8408,23.8408,23.8031,23.8333,15200.0
2012-11-09 15:30:00,31.57,31.57,31.49,31.51,24200.0,23.8408,23.8408,23.7804,23.7955,24200.0
2012-11-09 15:35:00,31.52,31.52,31.43,31.5,30700.0,23.8031,23.8031,23.7351,23.788,30700.0
2012-11-09 15:40:00,31.49,31.59,31.49,31.57,27100.0,23.7804,23.8559,23.7804,23.8408,27100.0
2012-11-09 15:45:00,31.57,31.63,31.55,31.55,53300.0,23.8408,23.8861,23.8257,23.8257,53300.0
2012-11-09 15:50:00,31.55,31.58,31.51,31.53,57700.0,23.8257,23.8484,23.7955,23.8106,57700.0
2012-11-09 15:55:00,31.53,31.55,31.49,31.51,124900.0,23.8106,23.8257,23.7804,23.7955,124900.0
2012-11-12 09:30:00,31.41,31.43,31.05,31.16,101600.0,23.72,23.7351,23.4481,23.5312,101600.0
2012-11-12 09:35:00,31.14,31.2,30.93,31.06,48300.0,23.5161,23.5614,23.3575,23.4557,48300.0
2012-11-12 09:40:00,31.06,31.11,30.98,31.05,10300.0,23.4557,23.4934,23.3953,23.4481,10300.0
2012-11-12 09:45:00,31.05,31.09,30.99,31.01,17500.0,23.4481,23.4783,23.4028,23.4179,17500.0
2012-11-12 09:50:00,30.98,31.03,30.94,30.98,16900.0,23.3953,23.433,23.3651,23.3953,16900.0
2012-11-12 09:55:00,30.97,31.05,30.97,30.97,23200.0,23.3877,23.4481,23.3877,23.3877,23200.0
2012-11-12 10:00:00,30.98,31.01,30.91,30.98,14400.0,23.3953,23.4179,23.3424,23.3953,14400.0
2012-11-12 10:05:00,30.97,31.01,30.94,30.94,41600.0,23.3877,23.4179,23.3651,23.3651,41600.0
2012-11-12 10:10:00,30.94,30.95,30.79,30.79,25600.0,23.3651,23.3726,23.2518,23.2518,25600.0
2012-11-12 10:15:00,30.79,30.82,30.74,30.77,18100.0,23.2518,23.2744,23.214,23.2367,18100.0
2012-11-12 10:20:00,30.77,30.89,30.77,30.85,17900.0,23.2367,23.3273,23.2367,23.2971,17900.0
2012-11-12 10:25:00,30.86,30.93,30.85,30.93,5800.0,23.3047,23.3575,23.2971,23.3575,5800.0
2012-11-12 10:30:00,30.93,30.94,30.87,30.9,9900.0,23.3575,23.3651,23.3122,23.3349,9900.0
2012-11-12 10:35:00,30.92,31.01,30.92,30.99,27600.0,23.35,23.4179,23.35,23.4028,27600.0
2012-11-12 10:40:00,30.99,31.04,30.94,30.94,12000.0,23.4028,23.4406,23.3651,23.3651,12000.0
2012-11-12 10:45:00,30.94,30.94,30.85,30.86,14700.0,23.3651,23.3651,23.2971,23.3047,14700.0
2012-11-12 10:50:00,30.86,30.88,30.75,30.77,16500.0,23.3047,23.3198,23.2216,23.2367,16500.0
2012-11-12 10:55:00,30.77,30.81,30.76,30.81,11900.0,23.2367,23.2669,23.2291,23.2669,11900.0
2012-11-12 11:00:00,30.8,30.85,30.79,30.82,5700.0,23.2593,23.2971,23.2518,23.2744,5700.0
2012-11-12 11:05:00,30.82,30.86,30.82,30.84,6300.0,23.2744,23.3047,23.2744,23.2896,6300.0
2012-11-12 11:10:00,30.86,30.87,30.83,30.83,13500.0,23.3047,23.3122,23.282,23.282,13500.0
2012-11-12 11:15:00,30.83,30.86,30.81,30.85,19200.0,23.282,23.3047,23.2669,23.2971,19200.0
2012-11-12 11:20:00,30.86,31.0,30.86,31.0,24500.0,23.3047,23.4104,23.3047,23.4104,24500.0
2012-11-12 11:25:00,31.01,31.18,30.99,31.18,34500.0,23.4179,23.5463,23.4028,23.5463,34500.0
2012-11-12 11:30:00,31.17,31.27,31.15,31.27,34300.0,23.5388,23.6143,23.5237,23.6143,34300.0
2012-11-12 11:35:00,31.25,31.26,31.2,31.2,10200.0,23.5992,23.6067,23.5614,23.5614,10200.0
2012-11-12 11:40:00,31.2,31.23,31.19,31.22,13600.0,23.5614,23.5841,23.5539,23.5765,13600.0
2012-11-12 11:45:00,31.22,31.31,31.22,31.27,14300.0,23.5765,23.6445,23.5765,23.6143,14300.0
2012-11-12 11:50:00,31.27,31.29,31.21,31.22,8800.0,23.6143,23.6294,23.569,23.5765,8800.0
2012-11-12 11:55:00,31.22,31.23,31.21,31.22,11200.0,23.5765,23.5841,23.569,23.5765,11200.0
2012-11-12 12:00:00,31.21,31.28,31.2,31.27,14800.0,23.569,23.6218,23.5614,23.6143,14800.0
2012-11-12 12:05:00,31.27,31.29,31.26,31.29,13300.0,23.6143,23.6294,23.6067,23.6294,13300.0
2012-11-12 12:10:00,31.29,31.38,31.28,31.31,18200.0,23.6294,23.6973,23.6218,23.6445,18200.0
2012-11-12 12:15:00,31.31,31.37,31.29,31.37,12800.0,23.6445,23.6898,23.6294,23.6898,12800.0
2012-11-12 12:20:00,31.37,31.41,31.34,31.39,15800.0,23.6898,23.72,23.6671,23.7049,15800.0
2012-11-12 12:25:00,31.37,31.37,31.33,31.34,4500.0,23.6898,23.6898,23.6596,23.6671,4500.0
2012-11-12 12:30:00,31.34,31.37,31.33,31.35,9800.0,23.6671,23.6898,23.6596,23.6747,9800.0
2012-11-12 12:35:00,31.35,31.37,31.35,31.37,4100.0,23.6747,23.6898,23.6747,23.6898,4100.0
2012-11-12 12:40:00,31.37,31.46,31.37,31.4,8100.0,23.6898,23.7578,23.6898,23.7124,8100.0
2012-11-12 12:45:00,31.4,31.44,31.38,31.39,26800.0,23.7124,23.7427,23.6973,23.7049,26800.0
2012-11-12 12:50:00,31.37,31.37,31.28,31.29,6300.0,23.6898,23.6898,23.6218,23.6294,6300.0
2012-11-12 12:55:00,31.28,31.35,31.25,31.35,5800.0,23.6218,23.6747,23.5992,23.6747,5800.0
2012-11-12 13:00:00,31.35,31.45,31.34,31.45,18200.0,23.6747,23.7502,23.6671,23.7502,18200.0
2012-11-12 13:05:00,31.46,31.47,31.38,31.44,7300.0,23.7578,23.7653,23.6973,23.7427,7300.0
2012-11-12 13:10:00,31.42,31.48,31.42,31.45,6500.0,23.7276,23.7729,23.7276,23.7502,6500.0
2012-11-12 13:15:00,31.44,31.45,31.41,31.41,5900.0,23.7427,23.7502,23.72,23.72,5900.0
2012-11-12 13:20:00,31.41,31.42,31.36,31.38,8100.0,23.72,23.7276,23.6822,23.6973,8100.0
2012-11-12 13:25:00,31.39,31.41,31.38,31.41,14100.0,23.7049,23.72,23.6973,23.72,14100.0
2012-11-12 13:30:00,31.41,31.42,31.28,31.29,18000.0,23.72,23.7276,23.6218,23.6294,18000.0
2012-11-12 13:35:00,31.29,31.29,31.25,31.26,7700.0,23.6294,23.6294,23.5992,23.6067,7700.0
2012-11-12 13:40:00,31.25,31.27,31.23,31.23,10200.0,23.5992,23.6143,23.5841,23.5841,10200.0
2012-11-12 13:45:00,31.23,31.26,31.21,31.26,6200.0,23.5841,23.6067,23.569,23.6067,6200.0
2012-11-12 13:50:00,31.27,31.27,31.25,31.26,9400.0,23.6143,23.6143,23.5992,23.6067,9400.0
2012-11-12 13:55:00,31.25,31.55,31.25,31.45,65200.0,23.5992,23.8257,23.5992,23.7502,65200.0
2012-11-12 14:00:00,31.45,31.51,31.43,31.49,20300.0,23.7502,23.7955,23.7351,23.7804,20300.0
2012-11-12 14:05:00,31.5,31.54,31.44,31.49,20800.0,23.788,23.8182,23.7427,23.7804,20800.0
2012-11-12 14:10:00,31.5,31.53,31.47,31.53,17200.0,23.788,23.8106,23.7653,23.8106,17200.0
2012-11-12 14:15:00,31.51,31.58,31.51,31.55,10200.0,23.7955,23.8484,23.7955,23.8257,10200.0
2012-11-12 14:20:00,31.55,31.66,31.53,31.58,27300.0,23.8257,23.9088,23.8106,23.8484,27300.0
2012-11-12 14:25:00,31.58,31.59,31.54,31.56,6200.0,23.8484,23.8559,23.8182,23.8333,6200.0
2012-11-12 14:30:00,31.55,31.55,31.51,31.54,12100.0,23.8257,23.8257,23.7955,23.8182,12100.0
2012-11-12 14:35:00,31.56,31.6,31.46,31.46,10000.0,23.8333,23.8635,23.7578,23.7578,10000.0
2012-11-12 14:40:00,31.46,31.48,31.41,31.41,8500.0,23.7578,23.7729,23.72,23.72,8500.0
2012-11-12 14:45:00,31.41,31.41,31.38,31.39,12000.0,23.72,23.72,23.6973,23.7049,12000.0
2012-11-12 14:50:00,31.4,31.42,31.39,31.4,11800.0,23.7124,23.7276,23.7049,23.7124,11800.0
2012-11-12 14:55:00,31.4,31.49,31.39,31.45,31600.0,23.7124,23.7804,23.7049,23.7502,31600.0
2012-11-12 15:00:00,31.47,31.48,31.43,31.48,9600.0,23.7653,23.7729,23.7351,23.7729,9600.0
2012-11-12 15:05:00,31.47,31.53,31.47,31.53,12900.0,23.7653,23.8106,23.7653,23.8106,12900.0
2012-11-12 15:10:00,31.52,31.54,31.47,31.47,12900.0,23.8031,23.8182,23.7653,23.7653,12900.0
2012-11-12 15:15:00,31.46,31.49,31.43,31.46,16900.0,23.7578,23.7804,23.7351,23.7578,16900.0
2012-11-12 15:20:00,31.45,31.48,31.43,31.46,12700.0,23.7502,23.7729,23.7351,23.7578,12700.0
2012-11-12 15:25:00,31.47,31.47,31.43,31.46,28300.0,23.7653,23.7653,23.7351,23.7578,28300.0
2012-11-12 15:30:00,31.46,31.48,31.42,31.46,27600.0,23.7578,23.7729,23.7276,23.7578,27600.0
2012-11-12 15:35:00,31.45,31.45,31.42,31.42,27100.0,23.7502,23.7502,23.7276,23.7276,27100.0
2012-11-12 15:40:00,31.42,31.43,31.39,31.4,31600.0,23.7276,23.7351,23.7049,23.7124,31600.0
2012-11-12 15:45:00,31.41,31.43,31.39,31.39,36400.0,23.72,23.7351,23.7049,23.7049,36400.0
2012-11-12 15:50:00,31.39,31.45,31.39,31.43,58800.0,23.7049,23.7502,23.7049,23.7351,58800.0
2012-11-12 15:55:00,31.43,31.43,31.34,31.35,58500.0,23.7351,23.7351,23.6671,23.6747,58500.0
2012-11-13 09:30:00,31.24,31.33,30.92,30.96,40900.0,23.5916,23.6596,23.35,23.3802,40900.0
2012-11-13 09:35:00,30.97,31.02,30.9,31.01,84200.0,23.3877,23.4255,23.3349,23.4179,84200.0
2012-11-13 09:40:00,31.01,31.05,30.97,31.04,30900.0,23.4179,23.4481,23.3877,23.4406,30900.0
2012-11-13 09:45:00,31.02,31.35,31.02,31.35,49000.0,23.4255,23.6747,23.4255,23.6747,49000.0
2012-11-13 09:50:00,31.35,31.35,31.14,31.19,37200.0,23.6747,23.6747,23.5161,23.5539,37200.0
2012-11-13 09:55:00,31.17,31.27,31.12,31.27,28100.0,23.5388,23.6143,23.501,23.6143,28100.0
2012-11-13 10:00:00,31.27,31.3,31.01,31.02,15900.0,23.6143,23.6369,23.4179,23.4255,15900.0
2012-11-13 10:05:00,31.0,31.1,30.99,31.1,25900.0,23.4104,23.4859,23.4028,23.4859,25900.0
2012-11-13 10:10:00,31.11,31.32,31.11,31.25,14800.0,23.4934,23.652,23.4934,23.5992,14800.0
2012-11-13 10:15:00,31.24,31.33,31.21,31.32,33700.0,23.5916,23.6596,23.569,23.652,33700.0
2012-11-13 10:20:00,31.3,31.37,31.28,31.34,16100.0,23.6369,23.6898,23.6218,23.6671,16100.0
2012-11-13 10:25:00,31.32,31.36,31.3,31.32,6200.0,23.652,23.6822,23.6369,23.652,6200.0
2012-11-13 10:30:00,31.34,31.35,31.29,31.33,10300.0,23.6671,23.6747,23.6294,23.6596,10300.0
2012-11-13 10:35:00,31.32,31.35,31.3,31.33,10200.0,23.652,23.6747,23.6369,23.6596,10200.0
2012-11-13 10:40:00,31.34,31.37,31.25,31.34,16500.0,23.6671,23.6898,23.5992,23.6671,16500.0
2012-11-13 10:45:00,31.31,31.42,31.31,31.4,12300.0,23.6445,23.7276,23.6445,23.7124,12300.0
2012-11-13 10:50:00,31.4,31.55,31.37,31.53,29300.0,23.7124,23.8257,23.6898,23.8106,29300.0
2012-11-13 10:55:00,31.55,31.97,31.5,31.71,177900.0,23.8257,24.1429,23.788,23.9466,177900.0
2012-11-13 11:00:00,31.71,32.0,31.68,31.97,53000.0,23.9466,24.1656,23.9239,24.1429,53000.0
2012-11-13 11:05:00,31.96,32.13,31.9,31.93,38300.0,24.1353,24.2637,24.09,24.1127,38300.0
2012-11-13 11:10:00,31.94,32.0,31.9,31.92,12500.0,24.1202,24.1656,24.09,24.1051,12500.0
2012-11-13 11:15:00,31.92,31.93,31.82,31.83,18500.0,24.1051,24.1127,24.0296,24.0372,18500.0
2012-11-13 11:20:00,31.84,31.86,31.76,31.77,19200.0,24.0447,24.0598,23.9843,23.9919,19200.0
2012-11-13 11:25:00,31.76,31.77,31.51,31.52,46500.0,23.9843,23.9919,23.7955,23.8031,46500.0
2012-11-13 11:30:00,31.52,31.53,31.37,31.37,44800.0,23.8031,23.8106,23.6898,23.6898,44800.0
2012-11-13 11:35:00,31.38,31.42,31.35,31.36,11000.0,23.6973,23.7276,23.6747,23.6822,11000.0
2012-11-13 11:40:00,31.37,31.37,31.2,31.22,26000.0,23.6898,23.6898,23.5614,23.5765,26000.0
2012-11-13 11:45:00,31.22,31.23,31.09,31.13,93400.0,23.5765,23.5841,23.4783,23.5086,93400.0
2012-11-13 11:50:00,31.13,31.31,31.08,31.29,37300.0,23.5086,23.6445,23.4708,23.6294,37300.0
2012-11-13 11:55:00,31.29,31.42,31.26,31.38,52900.0,23.6294,23.7276,23.6067,23.6973,52900.0
2012-11-13 12:00:00,31.38,31.42,31.3,31.42,21700.0,23.6973,23.7276,23.6369,23.7276,21700.0
2012-11-13 12:05:00,31.42,31.44,31.31,31.33,18000.0,23.7276,23.7427,23.6445,23.6596,18000.0
2012-11-13 12:10:00,31.32,31.43,31.32,31.42,18300.0,23.652,23.7351,23.652,23.7276,18300.0
2012-11-13 12:15:00,31.41,31.43,31.38,31.4,9300.0,23.72,23.7351,23.6973,23.7124,9300.0
2012-11-13 12:20:00,31.41,31.42,31.36,31.38,16200.0,23.72,23.7276,23.6822,23.6973,16200.0
2012-11-13 12:25:00,31.37,31.4,31.37,31.4,7700.0,23.6898,23.7124,23.6898,23.7124,7700.0
2012-11-13 12:30:00,31.39,31.45,31.31,31.33,29500.0,23.7049,23.7502,23.6445,23.6596,29500.0
2012-11-13 12:35:00,31.33,31.33,31.21,31.21,20400.0,23.6596,23.6596,23.569,23.569,20400.0
2012-11-13 12:40:00,31.2,31.22,31.15,31.15,23200.0,23.5614,23.5765,23.5237,23.5237,23200.0
2012-11-13 12:45:00,31.15,31.19,31.13,31.15,20000.0,23.5237,23.5539,23.5086,23.5237,20000.0
2012-11-13 12:50:00,31.15,31.21,31.12,31.16,10300.0,23.5237,23.569,23.501,23.5312,10300.0
2012-11-13 12:55:00,31.15,31.16,31.11,31.14,8300.0,23.5237,23.5312,23.4934,23.5161,8300.0
2012-11-13 13:00:00,31.13,31.13,31.09,31.1,7800.0,23.5086,23.5086,23.4783,23.4859,7800.0
2012-11-13 13:05:00,31.09,31.22,31.09,31.13,13800.0,23.4783,23.5765,23.4783,23.5086,13800.0
2012-11-13 13:10:00,31.15,31.26,31.13,31.25,6100.0,23.5237,23.6067,23.5086,23.5992,6100.0
2012-11-13 13:15:00,31.25,31.28,31.21,31.24,11400.0,23.5992,23.6218,23.569,23.5916,11400.0
2012-11-13 13:20:00,31.26,31.27,31.16,31.19,19600.0,23.6067,23.6143,23.5312,23.5539,19600.0
2012-11-13 13:25:00,31.2,31.23,31.18,31.21,11500.0,23.5614,23.5841,23.5463,23.569,11500.0
2012-11-13 13:30:00,31.23,31.34,31.21,31.33,21500.0,23.5841,23.6671,23.569,23.6596,21500.0
2012-11-13 13:35:00,31.33,31.35,31.28,31.29,17400.0,23.6596,23.6747,23.6218,23.6294,17400.0
2012-11-13 13:40:00,31.27,31.34,31.26,31.32,20800.0,23.6143,23.6671,23.6067,23.652,20800.0
2012-11-13 13:45:00,31.32,31.33,31.27,31.33,13800.0,23.652,23.6596,23.6143,23.6596,13800.0
2012-11-13 13:50:00,31.33,31.41,31.33,31.34,25800.0,23.6596,23.72,23.6596,23.6671,25800.0
2012-11-13 13:55:00,31.34,31.34,31.27,31.34,19700.0,23.6671,23.6671,23.6143,23.6671,19700.0
2012-11-13 14:00:00,31.34,31.37,31.31,31.37,19300.0,23.6671,23.6898,23.6445,23.6898,19300.0
2012-11-13 14:05:00,31.37,31.39,31.32,31.39,12700.0,23.6898,23.7049,23.652,23.7049,12700.0
2012-11-13 14:10:00,31.39,31.39,31.32,31.34,17100.0,23.7049,23.7049,23.652,23.6671,17100.0
2012-11-13 14:15:00,31.34,31.4,31.34,31.38,11200.0,23.6671,23.7124,23.6671,23.6973,11200.0
2012-11-13 14:20:00,31.38,31.4,31.35,31.37,22200.0,23.6973,23.7124,23.6747,23.6898,22200.0
2012-11-13 14:25:00,31.37,31.47,31.37,31.47,13300.0,23.6898,23.7653,23.6898,23.7653,13300.0
2012-11-13 14:30:00,31.47,31.52,31.45,31.5,28400.0,23.7653,23.8031,23.7502,23.788,28400.0
2012-11-13 14:35:00,31.5,31.52,31.45,31.48,20300.0,23.788,23.8031,23.7502,23.7729,20300.0
2012-11-13 14:40:00,31.49,31.51,31.42,31.43,21600.0,23.7804,23.7955,23.7276,23.7351,21600.0
2012-11-13 14:45:00,31.43,31.47,31.38,31.47,28400.0,23.7351,23.7653,23.6973,23.7653,28400.0
2012-11-13 14:50:00,31.47,31.51,31.43,31.45,24000.0,23.7653,23.7955,23.7351,23.7502,24000.0
2012-11-13 14:55:00,31.46,31.5,31.41,31.42,25000.0,23.7578,23.788,23.72,23.7276,25000.0
2012-11-13 15:00:00,31.42,31.42,31.36,31.37,27800.0,23.7276,23.7276,23.6822,23.6898,27800.0
2012-11-13 15:05:00,31.36,31.38,31.33,31.37,31900.0,23.6822,23.6973,23.6596,23.6898,31900.0
2012-11-13 15:10:00,31.36,31.39,31.35,31.35,45100.0,23.6822,23.7049,23.6747,23.6747,45100.0
2012-11-13 15:15:00,31.36,31.39,31.33,31.34,27400.0,23.6822,23.7049,23.6596,23.6671,27400.0
2012-11-13 15:20:00,31.34,31.35,31.16,31.23,78100.0,23.6671,23.6747,23.5312,23.5841,78100.0
2012-11-13 15:25:00,31.22,31.23,31.17,31.21,46000.0,23.5765,23.5841,23.5388,23.569,46000.0
2012-11-13 15:30:00,31.22,31.28,31.18,31.25,50200.0,23.5765,23.6218,23.5463,23.5992,50200.0
2012-11-13 15:35:00,31.24,31.27,31.18,31.25,117000.0,23.5916,23.6143,23.5463,23.5992,117000.0
2012-11-13 15:40:00,31.25,31.28,31.21,31.24,69000.0,23.5992,23.6218,23.569,23.5916,69000.0
2012-11-13 15:45:00,31.23,31.28,31.2,31.25,102600.0,23.5841,23.6218,23.5614,23.5992,102600.0
2012-11-13 15:50:00,31.24,31.31,31.23,31.3,113600.0,23.5916,23.6445,23.5841,23.6369,113600.0
2012-11-13 15:55:00,31.3,31.3,31.18,31.18,230000.0,23.6369,23.6369,23.5463,23.5463,230000.0
2012-11-14 09:30:00,40.07,40.62,39.75,39.86,1991100.0,30.2598,30.6751,30.0181,30.1012,1991100.0
2012-11-14 09:35:00,39.85,40.69,39.73,40.23,1440500.0,30.0937,30.728,30.003,30.3806,1440500.0
2012-11-14 09:40:00,40.2,40.5,40.0,40.13,1107000.0,30.358,30.5845,30.2069,30.3051,1107000.0
2012-11-14 09:45:00,40.13,40.18,40.03,40.06,540200.0,30.3051,30.3429,30.2296,30.2523,540200.0
2012-11-14 09:50:00,40.07,40.1,39.65,39.81,964400.0,30.2598,30.2825,29.9426,30.0635,964400.0
2012-11-14 09:55:00,39.83,40.25,39.75,40.21,891100.0,30.0786,30.3957,30.0181,30.3655,891100.0
2012-11-14 10:00:00,40.22,40.25,40.0,40.09,466600.0,30.3731,30.3957,30.2069,30.2749,466600.0
2012-11-14 10:05:00,40.1,40.16,39.99,40.15,377500.0,30.2825,30.3278,30.1994,30.3202,377500.0
2012-11-14 10:10:00,40.15,40.15,39.99,40.0,457700.0,30.3202,30.3202,30.1994,30.2069,457700.0
2012-11-14 10:15:00,40.0,40.5,39.99,40.3,728700.0,30.2069,30.5845,30.1994,30.4335,728700.0
2012-11-14 10:20:00,40.29,40.33,40.13,40.22,319300.0,30.4259,30.4561,30.3051,30.3731,319300.0
2012-11-14 10:25:00,40.22,40.24,40.11,40.11,178100.0,30.3731,30.3882,30.29,30.29,178100.0
2012-11-14 10:30:00,40.12,40.15,39.92,39.98,568400.0,30.2976,30.3202,30.1465,30.1918,568400.0
2012-11-14 10:35:00,39.98,39.99,39.42,39.68,687500.0,30.1918,30.1994,29.7689,29.9653,687500.0
2012-11-14 10:40:00,39.68,39.68,39.34,39.5,610200.0,29.9653,29.9653,29.7085,29.8294,610200.0
2012-11-14 10:45:00,39.5,39.78,39.35,39.67,368000.0,29.8294,30.0408,29.7161,29.9577,368000.0
2012-11-14 10:50:00,39.69,39.77,39.55,39.73,270000.0,29.9728,30.0333,29.8671,30.003,270000.0
2012-11-14 10:55:00,39.72,39.75,39.65,39.72,240800.0,29.9955,30.0181,29.9426,29.9955,240800.0
2012-11-14 11:00:00,39.73,39.85,39.43,39.5,385800.0,30.003,30.0937,29.7765,29.8294,385800.0
2012-11-14 11:05:00,39.49,39.51,39.06,39.15,426500.0,29.8218,29.8369,29.4971,29.565,426500.0
2012-11-14 11:10:00,39.16,39.26,38.9,38.98,428600.0,29.5726,29.6481,29.3762,29.4367,428600.0
2012-11-14 11:15:00,38.94,39.18,38.86,39.08,882400.0,29.4065,29.5877,29.346,29.5122,882400.0
2012-11-14 11:20:00,39.08,39.55,39.07,39.45,963000.0,29.5122,29.8671,29.5046,29.7916,963000.0
2012-11-14 11:25:00,39.45,39.61,39.39,39.55,415600.0,29.7916,29.9124,29.7463,29.8671,415600.0
2012-11-14 11:30:00,39.54,39.92,39.46,39.85,425800.0,29.8596,30.1465,29.7991,30.0937,425800.0
2012-11-14 11:35:00,39.84,39.87,39.65,39.73,263600.0,30.0861,30.1088,29.9426,30.003,263600.0
2012-11-14 11:40:00,39.71,39.72,39.54,39.69,185100.0,29.9879,29.9955,29.8596,29.9728,185100.0
2012-11-14 11:45:00,39.7,39.73,39.53,39.65,151800.0,29.9804,30.003,29.852,29.9426,151800.0
2012-11-14 11:50:00,39.65,40.0,39.62,39.92,214400.0,29.9426,30.2069,29.92,30.1465,214400.0
2012-11-14 11:55:00,39.92,39.98,39.83,39.9,165300.0,30.1465,30.1918,30.0786,30.1314,165300.0
2012-11-14 12:00:00,39.9,39.98,39.86,39.94,299500.0,30.1314,30.1918,30.1012,30.1616,299500.0
2012-11-14 12:05:00,39.94,40.0,39.85,39.93,401400.0,30.1616,30.2069,30.0937,30.1541,401400.0
2012-11-14 12:10:00,39.94,39.95,39.76,39.85,220700.0,30.1616,30.1692,30.0257,30.0937,220700.0
2012-11-14 12:15:00,39.85,39.91,39.71,39.75,110000.0,30.0937,30.139,29.9879,30.0181,110000.0
2012-11-14 12:20:00,39.75,39.92,39.73,39.85,128200.0,30.0181,30.1465,30.003,30.0937,128200.0
2012-11-14 12:25:00,39.86,39.9,39.82,39.84,63900.0,30.1012,30.1314,30.071,30.0861,63900.0
2012-11-14 12:30:00,39.85,39.87,39.78,39.81,212100.0,30.0937,30.1088,30.0408,30.0635,212100.0
2012-11-14 12:35:00,39.81,39.85,39.7,39.76,119500.0,30.0635,30.0937,29.9804,30.0257,119500.0
2012-11-14 12:40:00,39.76,39.85,39.74,39.83,86400.0,30.0257,30.0937,30.0106,30.0786,86400.0
2012-11-14 12:45:00,39.83,39.9,39.73,39.79,195300.0,30.0786,30.1314,30.003,30.0484,195300.0
2012-11-14 12:50:00,39.79,39.82,39.78,39.78,118200.0,30.0484,30.071,30.0408,30.0408,118200.0
2012-11-14 12:55:00,39.78,39.79,39.55,39.67,157300.0,30.0408,30.0484,29.8671,29.9577,157300.0
2012-11-14 13:00:00,39.65,39.7,39.64,39.69,64200.0,29.9426,29.9804,29.9351,29.9728,64200.0
2012-11-14 13:05:00,39.69,39.71,39.58,39.59,84700.0,29.9728,29.9879,29.8898,29.8973,84700.0
2012-11-14 13:10:00,39.6,39.66,39.56,39.65,116900.0,29.9049,29.9502,29.8747,29.9426,116900.0
2012-11-14 13:15:00,39.65,39.66,39.61,39.65,58100.0,29.9426,29.9502,29.9124,29.9426,58100.0
2012-11-14 13:20:00,39.65,39.72,39.6,39.63,82200.0,29.9426,29.9955,29.9049,29.9275,82200.0
2012-11-14 13:25:00,39.62,39.86,39.61,39.84,189700.0,29.92,30.1012,29.9124,30.0861,189700.0
2012-11-14 13:30:00,39.83,40.12,39.72,39.98,290200.0,30.0786,30.2976,29.9955,30.1918,290200.0
2012-11-14 13:35:00,40.0,40.25,39.97,40.11,359400.0,30.2069,30.3957,30.1843,30.29,359400.0
2012-11-14 13:40:00,40.11,40.25,40.1,40.22,130300.0,30.29,30.3957,30.2825,30.3731,130300.0
2012-11-14 13:45:00,40.22,40.3,40.15,40.22,289500.0,30.3731,30.4335,30.3202,30.3731,289500.0
2012-11-14 13:50:00,40.21,40.27,40.2,40.24,198400.0,30.3655,30.4108,30.358,30.3882,198400.0
2012-11-14 13:55:00,40.23,40.27,40.06,40.08,326700.0,30.3806,30.4108,30.2523,30.2674,326700.0
2012-11-14 14:00:00,40.1,40.25,40.1,40.19,103800.0,30.2825,30.3957,30.2825,30.3504,103800.0
2012-11-14 14:05:00,40.19,40.29,40.17,40.28,195600.0,30.3504,30.4259,30.3353,30.4184,195600.0
2012-11-14 14:10:00,40.28,40.55,40.26,40.37,668400.0,30.4184,30.6223,30.4033,30.4864,668400.0
2012-11-14 14:15:00,40.37,40.76,40.31,40.65,455600.0,30.4864,30.7809,30.441,30.6978,455600.0
2012-11-14 14:20:00,40.65,40.95,40.63,40.8,418000.0,30.6978,30.9244,30.6827,30.8111,418000.0
2012-11-14 14:25:00,40.8,40.81,40.65,40.73,288000.0,30.8111,30.8186,30.6978,30.7582,288000.0
2012-11-14 14:30:00,40.73,40.86,40.55,40.69,205700.0,30.7582,30.8564,30.6223,30.728,205700.0
2012-11-14 14:35:00,40.7,40.74,40.61,40.74,114100.0,30.7356,30.7658,30.6676,30.7658,114100.0
2012-11-14 14:40:00,40.74,40.74,40.52,40.52,165400.0,30.7658,30.7658,30.5996,30.5996,165400.0
2012-11-14 14:45:00,40.53,40.65,40.46,40.65,205800.0,30.6072,30.6978,30.5543,30.6978,205800.0
2012-11-14 14:50:00,40.64,41.12,40.63,41.09,440500.0,30.6903,31.0527,30.6827,31.0301,440500.0
2012-11-14 14:55:00,41.09,41.29,41.01,41.25,392600.0,31.0301,31.1811,30.9697,31.1509,392600.0
2012-11-14 15:00:00,41.24,41.39,41.05,41.33,309500.0,31.1434,31.2566,30.9999,31.2113,309500.0
2012-11-14 15:05:00,41.33,41.36,41.01,41.21,291700.0,31.2113,31.234,30.9697,31.1207,291700.0
2012-11-14 15:10:00,41.2,41.47,41.2,41.27,328900.0,31.1131,31.317,31.1131,31.166,328900.0
2012-11-14 15:15:00,41.27,41.44,41.23,41.26,302200.0,31.166,31.2944,31.1358,31.1585,302200.0
2012-11-14 15:20:00,41.26,41.37,41.15,41.2,325600.0,31.1585,31.2415,31.0754,31.1131,325600.0
2012-11-14 15:25:00,41.2,41.47,41.17,41.46,314800.0,31.1131,31.317,31.0905,31.3095,314800.0
2012-11-14 15:30:00,41.45,41.67,41.29,41.65,459700.0,31.3019,31.4681,31.1811,31.453,459700.0
2012-11-14 15:35:00,41.65,41.84,41.55,41.81,370600.0,31.453,31.5965,31.3775,31.5738,370600.0
2012-11-14 15:40:00,41.8,41.84,41.6,41.82,295700.0,31.5663,31.5965,31.4152,31.5814,295700.0
2012-11-14 15:45:00,41.82,41.98,41.72,41.95,524100.0,31.5814,31.7022,31.5058,31.6795,524100.0
2012-11-14 15:50:00,41.95,42.0,41.83,41.97,573500.0,31.6795,31.7173,31.5889,31.6946,573500.0
2012-11-14 15:55:00,41.98,41.99,41.72,41.94,736700.0,31.7022,31.7097,31.5058,31.672,736700.0
2012-11-15 09:30:00,41.75,42.4,41.7,42.32,590700.0,31.5285,32.0194,31.4907,31.9589,590700.0
2012-11-15 09:35:00,42.34,42.9,41.89,42.05,736700.0,31.974,32.3969,31.6342,31.755,736700.0
2012-11-15 09:40:00,42.05,42.14,41.55,41.96,389400.0,31.755,31.823,31.3775,31.6871,389400.0
2012-11-15 09:45:00,41.95,41.97,41.32,41.46,289400.0,31.6795,31.6946,31.2038,31.3095,289400.0
2012-11-15 09:50:00,41.43,41.65,41.11,41.27,200100.0,31.2868,31.453,31.0452,31.166,200100.0
2012-11-15 09:55:00,41.26,41.41,41.02,41.25,210300.0,31.1585,31.2717,30.9772,31.1509,210300.0
2012-11-15 10:00:00,41.24,41.58,41.09,41.49,192900.0,31.1434,31.4001,31.0301,31.3321,192900.0
2012-11-15 10:05:00,41.5,41.89,41.49,41.86,204300.0,31.3397,31.6342,31.3321,31.6116,204300.0
2012-11-15 10:10:00,41.85,41.92,41.72,41.78,205400.0,31.604,31.6569,31.5058,31.5511,205400.0
2012-11-15 10:15:00,41.77,41.98,41.69,41.85,128600.0,31.5436,31.7022,31.4832,31.604,128600.0
2012-11-15 10:20:00,41.86,42.16,41.8,41.98,200000.0,31.6116,31.8381,31.5663,31.7022,200000.0
2012-11-15 10:25:00,41.99,41.99,41.6,41.83,105800.0,31.7097,31.7097,31.4152,31.5889,105800.0
2012-11-15 10:30:00,41.84,42.0,41.79,41.97,123500.0,31.5965,31.7173,31.5587,31.6946,123500.0
2012-11-15 10:35:00,41.98,42.23,41.93,41.98,293100.0,31.7022,31.891,31.6644,31.7022,293100.0
2012-11-15 10:40:00,41.98,42.1,41.91,41.96,128400.0,31.7022,31.7928,31.6493,31.6871,128400.0
2012-11-15 10:45:00,41.94,42.0,41.91,41.97,103700.0,31.672,31.7173,31.6493,31.6946,103700.0
2012-11-15 10:50:00,41.96,42.22,41.96,42.07,157600.0,31.6871,31.8834,31.6871,31.7701,157600.0
2012-11-15 10:55:00,42.06,42.12,41.98,41.98,115800.0,31.7626,31.8079,31.7022,31.7022,115800.0
2012-11-15 11:00:00,41.98,42.33,41.97,42.04,210800.0,31.7022,31.9665,31.6946,31.7475,210800.0
2012-11-15 11:05:00,42.04,42.08,41.8,41.87,171400.0,31.7475,31.7777,31.5663,31.6191,171400.0
2012-11-15 11:10:00,41.87,41.93,41.74,41.82,92000.0,31.6191,31.6644,31.5209,31.5814,92000.0
2012-11-15 11:15:00,41.82,41.94,41.7,41.73,83700.0,31.5814,31.672,31.4907,31.5134,83700.0
2012-11-15 11:20:00,41.72,41.82,41.71,41.78,87800.0,31.5058,31.5814,31.4983,31.5511,87800.0
2012-11-15 11:25:00,41.79,41.99,41.76,41.97,76200.0,31.5587,31.7097,31.536,31.6946,76200.0
2012-11-15 11:30:00,41.97,42.04,41.93,41.99,167500.0,31.6946,31.7475,31.6644,31.7097,167500.0
2012-11-15 11:35:00,41.99,42.01,41.97,42.0,85100.0,31.7097,31.7248,31.6946,31.7173,85100.0
2012-11-15 11:40:00,42.0,42.0,41.75,41.76,136700.0,31.7173,31.7173,31.5285,31.536,136700.0
2012-11-15 11:45:00,41.76,41.83,41.71,41.82,85400.0,31.536,31.5889,31.4983,31.5814,85400.0
2012-11-15 11:50:00,41.82,41.9,41.78,41.9,67600.0,31.5814,31.6418,31.5511,31.6418,67600.0
2012-11-15 11:55:00,41.9,41.91,41.84,41.84,88600.0,31.6418,31.6493,31.5965,31.5965,88600.0
2012-11-15 12:00:00,41.84,41.9,41.82,41.85,45000.0,31.5965,31.6418,31.5814,31.604,45000.0
2012-11-15 12:05:00,41.84,41.84,41.71,41.8,76500.0,31.5965,31.5965,31.4983,31.5663,76500.0
2012-11-15 12:10:00,41.8,41.8,41.66,41.68,83600.0,31.5663,31.5663,31.4605,31.4756,83600.0
2012-11-15 12:15:00,41.68,41.81,41.67,41.76,115700.0,31.4756,31.5738,31.4681,31.536,115700.0
2012-11-15 12:20:00,41.76,41.8,41.66,41.66,60800.0,31.536,31.5663,31.4605,31.4605,60800.0
2012-11-15 12:25:00,41.67,41.67,41.52,41.59,85300.0,31.4681,31.4681,31.3548,31.4077,85300.0
2012-11-15 12:30:00,41.59,41.65,41.5,41.56,56100.0,31.4077,31.453,31.3397,31.385,56100.0
2012-11-15 12:35:00,41.57,41.84,41.57,41.84,77100.0,31.3926,31.5965,31.3926,31.5965,77100.0
2012-11-15 12:40:00,41.83,41.83,41.58,41.6,69100.0,31.5889,31.5889,31.4001,31.4152,69100.0
2012-11-15 12:45:00,41.6,41.79,41.57,41.79,56200.0,31.4152,31.5587,31.3926,31.5587,56200.0
2012-11-15 12:50:00,41.79,41.9,41.78,41.85,69600.0,31.5587,31.6418,31.5511,31.604,69600.0
2012-11-15 12:55:00,41.85,41.85,41.81,41.84,30900.0,31.604,31.604,31.5738,31.5965,30900.0
2012-11-15 13:00:00,41.84,41.89,41.78,41.8,94000.0,31.5965,31.6342,31.5511,31.5663,94000.0
2012-11-15 13:05:00,41.8,42.02,41.8,41.95,111100.0,31.5663,31.7324,31.5663,31.6795,111100.0
2012-11-15 13:10:00,41.96,42.24,41.94,41.96,154900.0,31.6871,31.8985,31.672,31.6871,154900.0
2012-11-15 13:15:00,41.96,41.98,41.9,41.9,173900.0,31.6871,31.7022,31.6418,31.6418,173900.0
2012-11-15 13:20:00,41.9,41.91,41.85,41.88,77500.0,31.6418,31.6493,31.604,31.6267,77500.0
2012-11-15 13:25:00,41.9,41.9,41.84,41.9,41200.0,31.6418,31.6418,31.5965,31.6418,41200.0
2012-11-15 13:30:00,41.9,41.9,41.67,41.71,133300.0,31.6418,31.6418,31.4681,31.4983,133300.0
2012-11-15 13:35:00,41.71,41.78,41.62,41.76,72700.0,31.4983,31.5511,31.4303,31.536,72700.0
2012-11-15 13:40:00,41.76,41.87,41.69,41.72,73800.0,31.536,31.6191,31.4832,31.5058,73800.0
2012-11-15 13:45:00,41.72,41.81,41.7,41.8,73500.0,31.5058,31.5738,31.4907,31.5663,73500.0
2012-11-15 13:50:00,41.81,41.82,41.75,41.76,123400.0,31.5738,31.5814,31.5285,31.536,123400.0
2012-11-15 13:55:00,41.76,41.85,41.76,41.83,122400.0,31.536,31.604,31.536,31.5889,122400.0
2012-11-15 14:00:00,41.82,41.9,41.73,41.76,40900.0,31.5814,31.6418,31.5134,31.536,40900.0
2012-11-15 14:05:00,41.77,41.9,41.74,41.75,74100.0,31.5436,31.6418,31.5209,31.5285,74100.0
2012-11-15 14:10:00,41.76,41.8,41.74,41.76,89500.0,31.536,31.5663,31.5209,31.536,89500.0
2012-11-15 14:15:00,41.76,41.77,41.67,41.71,104000.0,31.536,31.5436,31.4681,31.4983,104000.0
2012-11-15 14:20:00,41.7,41.75,41.68,41.75,67200.0,31.4907,31.5285,31.4756,31.5285,67200.0
2012-11-15 14:25:00,41.75,41.85,41.69,41.85,47400.0,31.5285,31.604,31.4832,31.604,47400.0
2012-11-15 14:30:00,41.85,41.9,41.76,41.82,62300.0,31.604,31.6418,31.536,31.5814,62300.0
2012-11-15 14:35:00,41.81,41.82,41.76,41.82,40400.0,31.5738,31.5814,31.536,31.5814,40400.0
2012-11-15 14:40:00,41.81,41.85,41.8,41.81,37800.0,31.5738,31.604,31.5663,31.5738,37800.0
2012-11-15 14:45:00,41.81,41.84,41.76,41.78,42200.0,31.5738,31.5965,31.536,31.5511,42200.0
2012-11-15 14:50:00,41.78,41.8,41.76,41.8,40300.0,31.5511,31.5663,31.536,31.5663,40300.0
2012-11-15 14:55:00,41.8,41.87,41.77,41.82,86900.0,31.5663,31.6191,31.5436,31.5814,86900.0
2012-11-15 15:00:00,41.81,41.82,41.73,41.78,63100.0,31.5738,31.5814,31.5134,31.5511,63100.0
2012-11-15 15:05:00,41.78,41.8,41.76,41.8,62400.0,31.5511,31.5663,31.536,31.5663,62400.0
2012-11-15 15:10:00,41.8,41.8,41.77,41.8,53500.0,31.5663,31.5663,31.5436,31.5663,53500.0
2012-11-15 15:15:00,41.8,41.84,41.77,41.84,94500.0,31.5663,31.5965,31.5436,31.5965,94500.0
2012-11-15 15:20:00,41.84,41.88,41.8,41.87,90100.0,31.5965,31.6267,31.5663,31.6191,90100.0
2012-11-15 15:25:00,41.87,41.88,41.78,41.79,186500.0,31.6191,31.6267,31.5511,31.5587,186500.0
2012-11-15 15:30:00,41.79,41.8,41.77,41.77,88500.0,31.5587,31.5663,31.5436,31.5436,88500.0
2012-11-15 15:35:00,41.78,41.81,41.77,41.8,153500.0,31.5511,31.5738,31.5436,31.5663,153500.0
2012-11-15 15:40:00,41.8,41.95,41.79,41.94,167500.0,31.5663,31.6795,31.5587,31.672,167500.0
2012-11-15 15:45:00,41.93,41.94,41.84,41.85,200400.0,31.6644,31.672,31.5965,31.604,200400.0
2012-11-15 15:50:00,41.86,41.96,41.85,41.95,620000.0,31.6116,31.6871,31.604,31.6795,620000.0
2012-11-15 15:55:00,41.94,42.08,41.68,41.72,617100.0,31.672,31.7777,31.4756,31.5058,617100.0
2012-11-16 09:30:00,41.86,42.12,41.86,42.07,291300.0,31.6116,31.8079,31.6116,31.7701,291300.0
2012-11-16 09:35:00,42.07,42.17,41.9,42.04,103400.0,31.7701,31.8457,31.6418,31.7475,103400.0
2012-11-16 09:40:00,42.0,42.03,41.75,41.75,72700.0,31.7173,31.7399,31.5285,31.5285,72700.0
2012-11-16 09:45:00,41.76,41.88,41.61,41.75,91800.0,31.536,31.6267,31.4228,31.5285,91800.0
2012-11-16 09:50:00,41.77,41.79,41.59,41.62,51900.0,31.5436,31.5587,31.4077,31.4303,51900.0
2012-11-16 09:55:00,41.6,41.79,41.47,41.77,103100.0,31.4152,31.5587,31.317,31.5436,103100.0
2012-11-16 10:00:00,41.78,41.83,41.63,41.83,105000.0,31.5511,31.5889,31.4379,31.5889,105000.0
2012-11-16 10:05:00,41.83,41.98,41.8,41.91,81300.0,31.5889,31.7022,31.5663,31.6493,81300.0
2012-11-16 10:10:00,41.91,41.96,41.71,41.82,62200.0,31.6493,31.6871,31.4983,31.5814,62200.0
2012-11-16 10:15:00,41.82,41.89,41.7,41.73,115700.0,31.5814,31.6342,31.4907,31.5134,115700.0
2012-11-16 10:20:00,41.72,41.83,41.69,41.7,44000.0,31.5058,31.5889,31.4832,31.4907,44000.0
2012-11-16 10:25:00,41.7,41.82,41.7,41.72,37000.0,31.4907,31.5814,31.4907,31.5058,37000.0
2012-11-16 10:30:00,41.71,41.72,41.6,41.62,40100.0,31.4983,31.5058,31.4152,31.4303,40100.0
2012-11-16 10:35:00,41.61,41.74,41.57,41.64,42200.0,31.4228,31.5209,31.3926,31.4454,42200.0
2012-11-16 10:40:00,41.65,41.71,41.6,41.67,29200.0,31.453,31.4983,31.4152,31.4681,29200.0
2012-11-16 10:45:00,41.67,41.67,41.5,41.52,71100.0,31.4681,31.4681,31.3397,31.3548,71100.0
2012-11-16 10:50:00,41.52,41.54,41.38,41.45,153500.0,31.3548,31.3699,31.2491,31.3019,153500.0
2012-11-16 10:55:00,41.45,41.46,41.31,41.33,77300.0,31.3019,31.3095,31.1962,31.2113,77300.0
2012-11-16 11:00:00,41.32,41.41,41.26,41.31,108300.0,31.2038,31.2717,31.1585,31.1962,108300.0
2012-11-16 11:05:00,41.31,41.31,41.17,41.18,58200.0,31.1962,31.1962,31.0905,31.098,58200.0
2012-11-16 11:10:00,41.17,41.2,41.05,41.11,73800.0,31.0905,31.1131,30.9999,31.0452,73800.0
2012-11-16 11:15:00,41.11,41.16,41.07,41.12,55500.0,31.0452,31.0829,31.015,31.0527,55500.0
2012-11-16 11:20:00,41.13,41.21,41.11,41.16,55200.0,31.0603,31.1207,31.0452,31.0829,55200.0
2012-11-16 11:25:00,41.16,41.18,41.05,41.08,63900.0,31.0829,31.098,30.9999,31.0225,63900.0
2012-11-16 11:30:00,41.07,41.08,40.96,40.99,110900.0,31.015,31.0225,30.9319,30.9546,110900.0
2012-11-16 11:35:00,40.99,41.02,40.98,41.0,54100.0,30.9546,30.9772,30.947,30.9621,54100.0
2012-11-16 11:40:00,41.01,41.39,41.0,41.22,88700.0,30.9697,31.2566,30.9621,31.1283,88700.0
2012-11-16 11:45:00,41.23,41.42,41.13,41.36,72500.0,31.1358,31.2793,31.0603,31.234,72500.0
2012-11-16 11:50:00,41.35,41.48,41.26,41.35,114900.0,31.2264,31.3246,31.1585,31.2264,114900.0
2012-11-16 11:55:00,41.35,41.56,41.35,41.54,71800.0,31.2264,31.385,31.2264,31.3699,71800.0
2012-11-16 12:00:00,41.56,41.63,41.48,41.55,70600.0,31.385,31.4379,31.3246,31.3775,70600.0
2012-11-16 12:05:00,41.53,41.55,41.29,41.33,58300.0,31.3624,31.3775,31.1811,31.2113,58300.0
2012-11-16 12:10:00,41.34,41.35,41.22,41.27,115400.0,31.2189,31.2264,31.1283,31.166,115400.0
2012-11-16 12:15:00,41.23,41.29,41.22,41.25,84800.0,31.1358,31.1811,31.1283,31.1509,84800.0
2012-11-16 12:20:00,41.24,41.24,41.13,41.22,36800.0,31.1434,31.1434,31.0603,31.1283,36800.0
2012-11-16 12:25:00,41.21,41.24,41.18,41.22,39100.0,31.1207,31.1434,31.098,31.1283,39100.0
2012-11-16 12:30:00,41.22,41.34,41.22,41.3,46700.0,31.1283,31.2189,31.1283,31.1887,46700.0
2012-11-16 12:35:00,41.29,41.32,41.15,41.2,123700.0,31.1811,31.2038,31.0754,31.1131,123700.0
2012-11-16 12:40:00,41.21,41.3,41.16,41.23,33800.0,31.1207,31.1887,31.0829,31.1358,33800.0
2012-11-16 12:45:00,41.23,41.25,41.19,41.23,29500.0,31.1358,31.1509,31.1056,31.1358,29500.0
2012-11-16 12:50:00,41.23,41.26,41.17,41.25,40400.0,31.1358,31.1585,31.0905,31.1509,40400.0
2012-11-16 12:55:00,41.24,41.25,41.15,41.15,22800.0,31.1434,31.1509,31.0754,31.0754,22800.0
2012-11-16 13:00:00,41.17,41.23,41.13,41.14,36500.0,31.0905,31.1358,31.0603,31.0678,36500.0
2012-11-16 13:05:00,41.13,41.17,41.07,41.15,42700.0,31.0603,31.0905,31.015,31.0754,42700.0
2012-11-16 13:10:00,41.14,41.15,41.08,41.08,23000.0,31.0678,31.0754,31.0225,31.0225,23000.0
2012-11-16 13:15:00,41.08,41.09,40.97,41.01,48800.0,31.0225,31.0301,30.9395,30.9697,48800.0
2012-11-16 13:20:00,41.0,41.04,40.92,41.01,40200.0,30.9621,30.9923,30.9017,30.9697,40200.0
2012-11-16 13:25:00,41.0,41.09,40.97,41.01,45500.0,30.9621,31.0301,30.9395,30.9697,45500.0
2012-11-16 13:30:00,41.01,41.11,40.99,41.11,50100.0,30.9697,31.0452,30.9546,31.0452,50100.0
2012-11-16 13:35:00,41.09,41.11,41.01,41.02,47800.0,31.0301,31.0452,30.9697,30.9772,47800.0
2012-11-16 13:40:00,41.01,41.08,41.01,41.02,41900.0,30.9697,31.0225,30.9697,30.9772,41900.0
2012-11-16 13:45:00,41.03,41.03,40.96,40.99,63200.0,30.9848,30.9848,30.9319,30.9546,63200.0
2012-11-16 13:50:00,40.99,41.04,40.97,40.98,34400.0,30.9546,30.9923,30.9395,30.947,34400.0
2012-11-16 13:55:00,40.97,41.09,40.97,40.99,35400.0,30.9395,31.0301,30.9395,30.9546,35400.0
2012-11-16 14:00:00,40.99,41.0,40.95,40.98,20200.0,30.9546,30.9621,30.9244,30.947,20200.0
2012-11-16 14:05:00,40.99,41.01,40.95,40.97,15800.0,30.9546,30.9697,30.9244,30.9395,15800.0
2012-11-16 14:10:00,40.97,40.98,40.86,40.89,45300.0,30.9395,30.947,30.8564,30.879,45300.0
2012-11-16 14:15:00,40.9,40.9,40.85,40.89,76400.0,30.8866,30.8866,30.8488,30.879,76400.0
2012-11-16 14:20:00,40.89,40.9,40.8,40.86,89000.0,30.879,30.8866,30.8111,30.8564,89000.0
2012-11-16 14:25:00,40.86,40.89,40.82,40.83,46400.0,30.8564,30.879,30.8262,30.8337,46400.0
2012-11-16 14:30:00,40.82,40.84,40.73,40.83,52600.0,30.8262,30.8413,30.7582,30.8337,52600.0
2012-11-16 14:35:00,40.83,40.84,40.78,40.83,43900.0,30.8337,30.8413,30.796,30.8337,43900.0
2012-11-16 14:40:00,40.83,40.84,40.79,40.81,84300.0,30.8337,30.8413,30.8035,30.8186,84300.0
2012-11-16 14:45:00,40.8,40.84,40.8,40.81,64200.0,30.8111,30.8413,30.8111,30.8186,64200.0
2012-11-16 14:50:00,40.82,40.84,40.79,40.82,104500.0,30.8262,30.8413,30.8035,30.8262,104500.0
2012-11-16 14:55:00,40.82,40.85,40.79,40.82,99300.0,30.8262,30.8488,30.8035,30.8262,99300.0
2012-11-16 15:00:00,40.83,40.83,40.77,40.79,57500.0,30.8337,30.8337,30.7884,30.8035,57500.0
2012-11-16 15:05:00,40.79,40.84,40.78,40.83,123900.0,30.8035,30.8413,30.796,30.8337,123900.0
2012-11-16 15:10:00,40.84,41.0,40.82,41.0,97600.0,30.8413,30.9621,30.8262,30.9621,97600.0
2012-11-16 15:15:00,41.0,41.02,40.97,40.98,85700.0,30.9621,30.9772,30.9395,30.947,85700.0
2012-11-16 15:20:00,40.98,41.11,40.96,41.07,123300.0,30.947,31.0452,30.9319,31.015,123300.0
2012-11-16 15:25:00,41.06,41.09,41.01,41.06,73900.0,31.0074,31.0301,30.9697,31.0074,73900.0
2012-11-16 15:30:00,41.07,41.15,41.07,41.08,108100.0,31.015,31.0754,31.015,31.0225,108100.0
2012-11-16 15:35:00,41.08,41.09,40.99,41.0,156100.0,31.0225,31.0301,30.9546,30.9621,156100.0
2012-11-16 15:40:00,40.99,41.01,40.93,40.99,134700.0,30.9546,30.9697,30.9093,30.9546,134700.0
2012-11-16 15:45:00,40.99,41.0,40.88,40.97,149200.0,30.9546,30.9621,30.8715,30.9395,149200.0
2012-11-16 15:50:00,40.97,40.98,40.92,40.95,199800.0,30.9395,30.947,30.9017,30.9244,199800.0
2012-11-16 15:55:00,40.95,40.96,40.87,40.88,489800.0,30.9244,30.9319,30.8639,30.8715,489800.0
2012-11-19 09:30:00,41.26,41.46,41.09,41.16,82000.0,31.1585,31.3095,31.0301,31.0829,82000.0
2012-11-19 09:35:00,41.17,41.31,41.13,41.25,69400.0,31.0905,31.1962,31.0603,31.1509,69400.0
2012-11-19 09:40:00,41.26,41.64,41.24,41.56,188900.0,31.1585,31.4454,31.1434,31.385,188900.0
2012-11-19 09:45:00,41.56,41.92,41.54,41.9,96200.0,31.385,31.6569,31.3699,31.6418,96200.0
2012-11-19 09:50:00,41.91,41.92,41.61,41.79,74500.0,31.6493,31.6569,31.4228,31.5587,74500.0
2012-11-19 09:55:00,41.82,41.85,41.52,41.62,35400.0,31.5814,31.604,31.3548,31.4303,35400.0
2012-11-19 10:00:00,41.63,41.63,41.42,41.47,76400.0,31.4379,31.4379,31.2793,31.317,76400.0
2012-11-19 10:05:00,41.47,41.49,41.4,41.43,46500.0,31.317,31.3321,31.2642,31.2868,46500.0
2012-11-19 10:10:00,41.44,41.47,41.4,41.4,39800.0,31.2944,31.317,31.2642,31.2642,39800.0
2012-11-19 10:15:00,41.4,41.47,41.35,41.47,84800.0,31.2642,31.317,31.2264,31.317,84800.0
2012-11-19 10:20:00,41.47,41.57,41.42,41.48,158600.0,31.317,31.3926,31.2793,31.3246,158600.0
2012-11-19 10:25:00,41.49,41.61,41.48,41.6,34800.0,31.3321,31.4228,31.3246,31.4152,34800.0
2012-11-19 10:30:00,41.64,41.67,41.57,41.6,48400.0,31.4454,31.4681,31.3926,31.4152,48400.0
2012-11-19 10:35:00,41.59,41.6,41.48,41.5,33700.0,31.4077,31.4152,31.3246,31.3397,33700.0
2012-11-19 10:40:00,41.49,41.53,41.48,41.51,39000.0,31.3321,31.3624,31.3246,31.3473,39000.0
2012-11-19 10:45:00,41.5,41.53,41.48,41.49,36700.0,31.3397,31.3624,31.3246,31.3321,36700.0
2012-11-19 10:50:00,41.51,41.52,41.48,41.5,27000.0,31.3473,31.3548,31.3246,31.3397,27000.0
2012-11-19 10:55:00,41.5,41.57,41.49,41.52,61400.0,31.3397,31.3926,31.3321,31.3548,61400.0
2012-11-19 11:00:00,41.53,41.6,41.5,41.5,43300.0,31.3624,31.4152,31.3397,31.3397,43300.0
2012-11-19 11:05:00,41.51,41.52,41.49,41.5,34600.0,31.3473,31.3548,31.3321,31.3397,34600.0
2012-11-19 11:10:00,41.5,41.51,41.43,41.5,30800.0,31.3397,31.3473,31.2868,31.3397,30800.0
2012-11-19 11:15:00,41.5,41.53,41.44,41.49,34000.0,31.3397,31.3624,31.2944,31.3321,34000.0
2012-11-19 11:20:00,41.49,41.53,41.4,41.44,46100.0,31.3321,31.3624,31.2642,31.2944,46100.0
2012-11-19 11:25:00,41.44,41.45,41.28,41.37,60100.0,31.2944,31.3019,31.1736,31.2415,60100.0
2012-11-19 11:30:00,41.38,41.42,41.34,41.41,27300.0,31.2491,31.2793,31.2189,31.2717,27300.0
2012-11-19 11:35:00,41.41,41.5,41.41,41.49,19600.0,31.2717,31.3397,31.2717,31.3321,19600.0
2012-11-19 11:40:00,41.5,41.55,41.5,41.54,18500.0,31.3397,31.3775,31.3397,31.3699,18500.0
2012-11-19 11:45:00,41.56,41.6,41.53,41.6,30200.0,31.385,31.4152,31.3624,31.4152,30200.0
2012-11-19 11:50:00,41.6,41.84,41.6,41.83,65800.0,31.4152,31.5965,31.4152,31.5889,65800.0
2012-11-19 11:55:00,41.84,41.9,41.78,41.89,33400.0,31.5965,31.6418,31.5511,31.6342,33400.0
2012-11-19 12:00:00,41.88,41.99,41.82,41.82,48900.0,31.6267,31.7097,31.5814,31.5814,48900.0
2012-11-19 12:05:00,41.85,41.95,41.85,41.91,14800.0,31.604,31.6795,31.604,31.6493,14800.0
2012-11-19 12:10:00,41.89,41.95,41.84,41.93,39400.0,31.6342,31.6795,31.5965,31.6644,39400.0
2012-11-19 12:15:00,41.93,41.94,41.85,41.9,19000.0,31.6644,31.672,31.604,31.6418,19000.0
2012-11-19 12:20:00,41.91,42.0,41.88,41.98,33400.0,31.6493,31.7173,31.6267,31.7022,33400.0
2012-11-19 12:25:00,41.98,41.99,41.93,41.98,12000.0,31.7022,31.7097,31.6644,31.7022,12000.0
2012-11-19 12:30:00,41.99,42.25,41.97,42.19,78800.0,31.7097,31.9061,31.6946,31.8608,78800.0
2012-11-19 12:35:00,42.2,42.36,42.2,42.2,39400.0,31.8683,31.9892,31.8683,31.8683,39400.0
2012-11-19 12:40:00,42.21,42.3,42.2,42.24,18200.0,31.8759,31.9438,31.8683,31.8985,18200.0
2012-11-19 12:45:00,42.24,42.3,42.18,42.26,23100.0,31.8985,31.9438,31.8532,31.9136,23100.0
2012-11-19 12:50:00,42.28,42.3,42.16,42.28,20800.0,31.9287,31.9438,31.8381,31.9287,20800.0
2012-11-19 12:55:00,42.29,42.43,42.29,42.43,23400.0,31.9363,32.042,31.9363,32.042,23400.0
2012-11-19 13:00:00,42.42,42.45,42.4,42.45,25100.0,32.0345,32.0571,32.0194,32.0571,25100.0
2012-11-19 13:05:00,42.45,42.49,42.42,42.45,46700.0,32.0571,32.0873,32.0345,32.0571,46700.0
2012-11-19 13:10:00,42.44,42.45,42.29,42.3,25700.0,32.0496,32.0571,31.9363,31.9438,25700.0
2012-11-19 13:15:00,42.29,42.31,42.26,42.27,25000.0,31.9363,31.9514,31.9136,31.9212,25000.0
2012-11-19 13:20:00,42.25,42.38,42.25,42.35,28600.0,31.9061,32.0043,31.9061,31.9816,28600.0
2012-11-19 13:25:00,42.33,42.36,42.3,42.33,16900.0,31.9665,31.9892,31.9438,31.9665,16900.0
2012-11-19 13:30:00,42.35,42.36,42.32,42.33,14500.0,31.9816,31.9892,31.9589,31.9665,14500.0
2012-11-19 13:35:00,42.33,42.36,42.3,42.34,29300.0,31.9665,31.9892,31.9438,31.974,29300.0
2012-11-19 13:40:00,42.33,42.37,42.33,42.35,18300.0,31.9665,31.9967,31.9665,31.9816,18300.0
2012-11-19 13:45:00,42.34,42.38,42.33,42.38,21100.0,31.974,32.0043,31.9665,32.0043,21100.0
2012-11-19 13:50:00,42.38,42.53,42.37,42.52,57200.0,32.0043,32.1175,31.9967,32.11,57200.0
2012-11-19 13:55:00,42.54,42.67,42.54,42.61,62100.0,32.1251,32.2233,32.1251,32.1779,62100.0
2012-11-19 14:00:00,42.62,42.75,42.62,42.72,41100.0,32.1855,32.2837,32.1855,32.261,41100.0
2012-11-19 14:05:00,42.72,42.81,42.67,42.69,34400.0,32.261,32.329,32.2233,32.2384,34400.0
2012-11-19 14:10:00,42.69,42.7,42.61,42.62,75200.0,32.2384,32.2459,32.1779,32.1855,75200.0
2012-11-19 14:15:00,42.62,42.62,42.56,42.61,54600.0,32.1855,32.1855,32.1402,32.1779,54600.0
2012-11-19 14:20:00,42.6,42.69,42.56,42.69,42500.0,32.1704,32.2384,32.1402,32.2384,42500.0
2012-11-19 14:25:00,42.67,42.69,42.61,42.69,48400.0,32.2233,32.2384,32.1779,32.2384,48400.0
2012-11-19 14:30:00,42.69,42.86,42.68,42.83,34100.0,32.2384,32.3667,32.2308,32.3441,34100.0
2012-11-19 14:35:00,42.82,42.85,42.77,42.85,46100.0,32.3365,32.3592,32.2988,32.3592,46100.0
2012-11-19 14:40:00,42.84,42.96,42.84,42.95,63700.0,32.3516,32.4423,32.3516,32.4347,63700.0
2012-11-19 14:45:00,42.96,43.07,42.95,43.05,97000.0,32.4423,32.5253,32.4347,32.5102,97000.0
2012-11-19 14:50:00,43.06,43.15,43.02,43.11,44900.0,32.5178,32.5857,32.4876,32.5555,44900.0
2012-11-19 14:55:00,43.08,43.24,43.08,43.22,55200.0,32.5329,32.6537,32.5329,32.6386,55200.0
2012-11-19 15:00:00,43.23,43.26,43.21,43.25,55700.0,32.6462,32.6688,32.631,32.6613,55700.0
2012-11-19 15:05:00,43.24,43.25,43.14,43.16,38400.0,32.6537,32.6613,32.5782,32.5933,38400.0
2012-11-19 15:10:00,43.15,43.19,43.06,43.14,72000.0,32.5857,32.6159,32.5178,32.5782,72000.0
2012-11-19 15:15:00,43.14,43.23,43.12,43.22,61000.0,32.5782,32.6462,32.5631,32.6386,61000.0
2012-11-19 15:20:00,43.22,43.26,43.17,43.25,58100.0,32.6386,32.6688,32.6008,32.6613,58100.0
2012-11-19 15:25:00,43.25,43.26,43.18,43.19,70100.0,32.6613,32.6688,32.6084,32.6159,70100.0
2012-11-19 15:30:00,43.2,43.47,43.2,43.47,107700.0,32.6235,32.8274,32.6235,32.8274,107700.0
2012-11-19 15:35:00,43.47,43.68,43.39,43.66,213500.0,32.8274,32.986,32.767,32.9709,213500.0
2012-11-19 15:40:00,43.65,43.73,43.58,43.61,165600.0,32.9633,33.0237,32.9105,32.9331,165600.0
2012-11-19 15:45:00,43.61,43.69,43.53,43.63,168300.0,32.9331,32.9935,32.8727,32.9482,168300.0
2012-11-19 15:50:00,43.64,43.8,43.58,43.77,236300.0,32.9558,33.0766,32.9105,33.0539,236300.0
2012-11-19 15:55:00,43.76,43.85,43.68,43.79,336700.0,33.0464,33.1144,32.986,33.069,336700.0
2012-11-20 09:30:00,43.76,43.8,43.11,43.5,117700.0,33.0464,33.0766,32.5555,32.85,117700.0
2012-11-20 09:35:00,43.52,43.6,43.42,43.44,50300.0,32.8652,32.9256,32.7896,32.8047,50300.0
2012-11-20 09:40:00,43.41,43.43,43.06,43.33,66400.0,32.7821,32.7972,32.5178,32.7217,66400.0
2012-11-20 09:45:00,43.33,43.56,43.29,43.32,65000.0,32.7217,32.8954,32.6915,32.7141,65000.0
2012-11-20 09:50:00,43.33,43.41,43.22,43.32,65500.0,32.7217,32.7821,32.6386,32.7141,65500.0
2012-11-20 09:55:00,43.28,43.68,43.27,43.42,93500.0,32.6839,32.986,32.6764,32.7896,93500.0
2012-11-20 10:00:00,43.42,43.57,43.23,43.35,59800.0,32.7896,32.9029,32.6462,32.7368,59800.0
2012-11-20 10:05:00,43.34,43.5,43.31,43.4,45300.0,32.7292,32.85,32.7066,32.7745,45300.0
2012-11-20 10:10:00,43.41,43.57,43.4,43.56,63700.0,32.7821,32.9029,32.7745,32.8954,63700.0
2012-11-20 10:15:00,43.56,43.68,43.53,43.68,42800.0,32.8954,32.986,32.8727,32.986,42800.0
2012-11-20 10:20:00,43.65,43.78,43.62,43.74,60300.0,32.9633,33.0615,32.9407,33.0313,60300.0
2012-11-20 10:25:00,43.75,43.8,43.64,43.69,45000.0,33.0388,33.0766,32.9558,32.9935,45000.0
2012-11-20 10:30:00,43.7,43.8,43.53,43.55,48400.0,33.0011,33.0766,32.8727,32.8878,48400.0
2012-11-20 10:35:00,43.56,43.6,43.46,43.59,37400.0,32.8954,32.9256,32.8198,32.918,37400.0
2012-11-20 10:40:00,43.57,43.61,43.44,43.48,54700.0,32.9029,32.9331,32.8047,32.8349,54700.0
2012-11-20 10:45:00,43.48,43.58,43.48,43.55,25200.0,32.8349,32.9105,32.8349,32.8878,25200.0
2012-11-20 10:50:00,43.55,43.6,43.51,43.51,85400.0,32.8878,32.9256,32.8576,32.8576,85400.0
2012-11-20 10:55:00,43.51,43.53,43.27,43.3,42200.0,32.8576,32.8727,32.6764,32.699,42200.0
2012-11-20 11:00:00,43.31,43.32,43.13,43.24,30500.0,32.7066,32.7141,32.5706,32.6537,30500.0
2012-11-20 11:05:00,43.25,43.34,43.11,43.12,32900.0,32.6613,32.7292,32.5555,32.5631,32900.0
2012-11-20 11:10:00,43.13,43.22,43.02,43.22,42500.0,32.5706,32.6386,32.4876,32.6386,42500.0
2012-11-20 11:15:00,43.19,43.2,43.05,43.07,22400.0,32.6159,32.6235,32.5102,32.5253,22400.0
2012-11-20 11:20:00,43.08,43.2,43.05,43.1,35700.0,32.5329,32.6235,32.5102,32.548,35700.0
2012-11-20 11:25:00,43.12,43.12,43.0,43.01,26400.0,32.5631,32.5631,32.4725,32.48,26400.0
2012-11-20 11:30:00,43.02,43.12,43.02,43.02,26800.0,32.4876,32.5631,32.4876,32.4876,26800.0
2012-11-20 11:35:00,43.03,43.04,42.88,42.89,32900.0,32.4951,32.5027,32.3818,32.3894,32900.0
2012-11-20 11:40:00,42.9,43.15,42.9,43.15,34900.0,32.3969,32.5857,32.3969,32.5857,34900.0
2012-11-20 11:45:00,43.15,43.15,42.95,42.95,18100.0,32.5857,32.5857,32.4347,32.4347,18100.0
2012-11-20 11:50:00,42.92,43.1,42.92,43.08,25000.0,32.412,32.548,32.412,32.5329,25000.0
2012-11-20 11:55:00,43.09,43.1,42.96,42.99,19100.0,32.5404,32.548,32.4423,32.4649,19100.0
2012-11-20 12:00:00,42.99,43.09,42.99,43.03,14100.0,32.4649,32.5404,32.4649,32.4951,14100.0
2012-11-20 12:05:00,43.01,43.01,42.85,42.92,29900.0,32.48,32.48,32.3592,32.412,29900.0
2012-11-20 12:10:00,42.92,42.95,42.86,42.87,14000.0,32.412,32.4347,32.3667,32.3743,14000.0
2012-11-20 12:15:00,42.87,42.87,42.67,42.71,49200.0,32.3743,32.3743,32.2233,32.2535,49200.0
2012-11-20 12:20:00,42.72,42.79,42.71,42.76,29000.0,32.261,32.3139,32.2535,32.2912,29000.0
2012-11-20 12:25:00,42.74,42.95,42.74,42.93,61600.0,32.2761,32.4347,32.2761,32.4196,61600.0
2012-11-20 12:30:00,42.91,42.91,42.85,42.88,13000.0,32.4045,32.4045,32.3592,32.3818,13000.0
2012-11-20 12:35:00,42.86,42.87,42.68,42.7,24600.0,32.3667,32.3743,32.2308,32.2459,24600.0
2012-11-20 12:40:00,42.7,42.79,42.69,42.79,20300.0,32.2459,32.3139,32.2384,32.3139,20300.0
2012-11-20 12:45:00,42.79,42.84,42.75,42.82,12000.0,32.3139,32.3516,32.2837,32.3365,12000.0
2012-11-20 12:50:00,42.81,42.85,42.79,42.85,6000.0,32.329,32.3592,32.3139,32.3592,6000.0
2012-11-20 12:55:00,42.85,42.91,42.85,42.91,13300.0,32.3592,32.4045,32.3592,32.4045,13300.0
2012-11-20 13:00:00,42.91,42.91,42.81,42.86,23200.0,32.4045,32.4045,32.329,32.3667,23200.0
2012-11-20 13:05:00,42.87,42.95,42.87,42.93,31700.0,32.3743,32.4347,32.3743,32.4196,31700.0
2012-11-20 13:10:00,42.9,42.92,42.8,42.86,58000.0,32.3969,32.412,32.3214,32.3667,58000.0
2012-11-20 13:15:00,42.85,42.9,42.83,42.85,17600.0,32.3592,32.3969,32.3441,32.3592,17600.0
2012-11-20 13:20:00,42.84,42.91,42.82,42.91,22700.0,32.3516,32.4045,32.3365,32.4045,22700.0
2012-11-20 13:25:00,42.9,42.9,42.78,42.78,23100.0,32.3969,32.3969,32.3063,32.3063,23100.0
2012-11-20 13:30:00,42.76,42.84,42.76,42.83,23800.0,32.2912,32.3516,32.2912,32.3441,23800.0
2012-11-20 13:35:00,42.81,42.84,42.79,42.82,26800.0,32.329,32.3516,32.3139,32.3365,26800.0
2012-11-20 13:40:00,42.82,42.83,42.78,42.81,26000.0,32.3365,32.3441,32.3063,32.329,26000.0
2012-11-20 13:45:00,42.81,42.87,42.79,42.86,16300.0,32.329,32.3743,32.3139,32.3667,16300.0
2012-11-20 13:50:00,42.87,42.91,42.84,42.89,20200.0,32.3743,32.4045,32.3516,32.3894,20200.0
2012-11-20 13:55:00,42.89,43.06,42.83,43.02,39800.0,32.3894,32.5178,32.3441,32.4876,39800.0
2012-11-20 14:00:00,43.02,43.03,42.97,43.0,34200.0,32.4876,32.4951,32.4498,32.4725,34200.0
2012-11-20 14:05:00,42.98,43.0,42.94,42.97,34200.0,32.4574,32.4725,32.4272,32.4498,34200.0
2012-11-20 14:10:00,42.97,43.0,42.96,42.98,46800.0,32.4498,32.4725,32.4423,32.4574,46800.0
2012-11-20 14:15:00,42.98,43.01,42.93,42.95,47600.0,32.4574,32.48,32.4196,32.4347,47600.0
2012-11-20 14:20:00,42.94,42.98,42.94,42.96,11000.0,32.4272,32.4574,32.4272,32.4423,11000.0
2012-11-20 14:25:00,42.95,42.99,42.94,42.97,13900.0,32.4347,32.4649,32.4272,32.4498,13900.0
2012-11-20 14:30:00,42.97,43.08,42.96,43.07,40200.0,32.4498,32.5329,32.4423,32.5253,40200.0
2012-11-20 14:35:00,43.08,43.08,43.02,43.05,17000.0,32.5329,32.5329,32.4876,32.5102,17000.0
2012-11-20 14:40:00,43.05,43.06,42.96,42.97,22100.0,32.5102,32.5178,32.4423,32.4498,22100.0
2012-11-20 14:45:00,42.97,43.08,42.97,43.05,21900.0,32.4498,32.5329,32.4498,32.5102,21900.0
2012-11-20 14:50:00,43.05,43.23,43.02,43.22,50000.0,32.5102,32.6462,32.4876,32.6386,50000.0
2012-11-20 14:55:00,43.22,43.23,43.14,43.21,31000.0,32.6386,32.6462,32.5782,32.631,31000.0
2012-11-20 15:00:00,43.22,43.39,43.21,43.37,32900.0,32.6386,32.767,32.631,32.7519,32900.0
2012-11-20 15:05:00,43.38,43.44,43.32,43.43,23900.0,32.7594,32.8047,32.7141,32.7972,23900.0
2012-11-20 15:10:00,43.42,43.5,43.41,43.49,31900.0,32.7896,32.85,32.7821,32.8425,31900.0
2012-11-20 15:15:00,43.48,43.49,43.4,43.45,33200.0,32.8349,32.8425,32.7745,32.8123,33200.0
2012-11-20 15:20:00,43.45,43.49,43.41,43.48,29800.0,32.8123,32.8425,32.7821,32.8349,29800.0
2012-11-20 15:25:00,43.47,43.5,43.4,43.5,38800.0,32.8274,32.85,32.7745,32.85,38800.0
2012-11-20 15:30:00,43.49,43.59,43.46,43.56,53900.0,32.8425,32.918,32.8198,32.8954,53900.0
2012-11-20 15:35:00,43.57,43.63,43.53,43.61,55300.0,32.9029,32.9482,32.8727,32.9331,55300.0
2012-11-20 15:40:00,43.61,43.66,43.58,43.64,56100.0,32.9331,32.9709,32.9105,32.9558,56100.0
2012-11-20 15:45:00,43.65,43.71,43.54,43.66,70000.0,32.9633,33.0086,32.8803,32.9709,70000.0
2012-11-20 15:50:00,43.65,43.76,43.62,43.76,98200.0,32.9633,33.0464,32.9407,33.0464,98200.0
2012-11-20 15:55:00,43.76,43.85,43.69,43.83,186400.0,33.0464,33.1144,32.9935,33.0993,186400.0
2012-11-21 09:30:00,43.66,43.84,43.58,43.74,61500.0,33.1029,33.2394,33.0422,33.1635,61500.0
2012-11-21 09:35:00,43.74,44.2,43.66,44.1,123900.0,33.1635,33.5123,33.1029,33.4365,123900.0
2012-11-21 09:40:00,44.1,44.13,43.85,43.88,83000.0,33.4365,33.4592,33.2469,33.2697,83000.0
2012-11-21 09:45:00,43.86,43.9,43.61,43.62,51400.0,33.2545,33.2848,33.065,33.0726,51400.0
2012-11-21 09:50:00,43.62,43.63,43.41,43.49,44400.0,33.0726,33.0801,32.9133,32.974,44400.0
2012-11-21 09:55:00,43.47,43.61,43.45,43.5,14300.0,32.9588,33.065,32.9437,32.9816,14300.0
2012-11-21 10:00:00,43.5,43.51,43.3,43.43,48600.0,32.9816,32.9892,32.8299,32.9285,48600.0
2012-11-21 10:05:00,43.42,43.42,43.33,43.4,32400.0,32.9209,32.9209,32.8527,32.9057,32400.0
2012-11-21 10:10:00,43.4,43.45,43.35,43.37,11900.0,32.9057,32.9437,32.8678,32.883,11900.0
2012-11-21 10:15:00,43.38,43.41,43.31,43.33,19400.0,32.8906,32.9133,32.8375,32.8527,19400.0
2012-11-21 10:20:00,43.35,43.36,43.16,43.17,39000.0,32.8678,32.8754,32.7238,32.7314,39000.0
2012-11-21 10:25:00,43.16,43.36,43.11,43.31,40800.0,32.7238,32.8754,32.6859,32.8375,40800.0
2012-11-21 10:30:00,43.33,43.34,43.26,43.32,18000.0,32.8527,32.8603,32.7996,32.8451,18000.0
2012-11-21 10:35:00,43.32,43.35,43.29,43.33,36900.0,32.8451,32.8678,32.8223,32.8527,36900.0
2012-11-21 10:40:00,43.33,43.35,43.29,43.32,30100.0,32.8527,32.8678,32.8223,32.8451,30100.0
2012-11-21 10:45:00,43.33,43.33,43.29,43.32,23300.0,32.8527,32.8527,32.8223,32.8451,23300.0
2012-11-21 10:50:00,43.32,43.35,43.3,43.34,26000.0,32.8451,32.8678,32.8299,32.8603,26000.0
2012-11-21 10:55:00,43.34,43.53,43.34,43.48,43500.0,32.8603,33.0043,32.8603,32.9664,43500.0
2012-11-21 11:00:00,43.48,43.59,43.47,43.57,22700.0,32.9664,33.0498,32.9588,33.0346,22700.0
2012-11-21 11:05:00,43.57,43.59,43.51,43.52,40900.0,33.0346,33.0498,32.9892,32.9967,40900.0
2012-11-21 11:10:00,43.53,43.59,43.51,43.57,72900.0,33.0043,33.0498,32.9892,33.0346,72900.0
2012-11-21 11:15:00,43.58,43.62,43.5,43.51,37100.0,33.0422,33.0726,32.9816,32.9892,37100.0
2012-11-21 11:20:00,43.51,43.56,43.49,43.53,26600.0,32.9892,33.0271,32.974,33.0043,26600.0
2012-11-21 11:25:00,43.54,43.64,43.53,43.6,18300.0,33.0119,33.0877,33.0043,33.0574,18300.0
2012-11-21 11:30:00,43.61,43.69,43.6,43.62,24600.0,33.065,33.1256,33.0574,33.0726,24600.0
2012-11-21 11:35:00,43.61,43.65,43.57,43.62,27200.0,33.065,33.0953,33.0346,33.0726,27200.0
2012-11-21 11:40:00,43.63,43.66,43.59,43.64,23900.0,33.0801,33.1029,33.0498,33.0877,23900.0
2012-11-21 11:45:00,43.64,43.66,43.56,43.56,21600.0,33.0877,33.1029,33.0271,33.0271,21600.0
2012-11-21 11:50:00,43.56,43.61,43.54,43.58,20400.0,33.0271,33.065,33.0119,33.0422,20400.0
2012-11-21 11:55:00,43.56,43.68,43.55,43.68,7300.0,33.0271,33.118,33.0195,33.118,7300.0
2012-11-21 12:00:00,43.68,43.74,43.67,43.73,17800.0,33.118,33.1635,33.1105,33.156,17800.0
2012-11-21 12:05:00,43.74,43.87,43.73,43.84,26400.0,33.1635,33.2621,33.156,33.2394,26400.0
2012-11-21 12:10:00,43.85,43.9,43.82,43.84,17500.0,33.2469,33.2848,33.2242,33.2394,17500.0
2012-11-21 12:15:00,43.85,43.86,43.81,43.82,19600.0,33.2469,33.2545,33.2166,33.2242,19600.0
2012-11-21 12:20:00,43.84,43.91,43.81,43.89,22300.0,33.2394,33.2924,33.2166,33.2773,22300.0
2012-11-21 12:25:00,43.9,43.97,43.86,43.93,20200.0,33.2848,33.3379,33.2545,33.3076,20200.0
2012-11-21 12:30:00,43.93,43.96,43.91,43.92,23900.0,33.3076,33.3303,33.2924,33.3,23900.0
2012-11-21 12:35:00,43.93,43.97,43.91,43.95,34400.0,33.3076,33.3379,33.2924,33.3228,34400.0
2012-11-21 12:40:00,43.96,44.18,43.95,44.12,85000.0,33.3303,33.4971,33.3228,33.4517,85000.0
2012-11-21 12:45:00,44.12,44.2,44.12,44.16,35500.0,33.4517,33.5123,33.4517,33.482,35500.0
2012-11-21 12:50:00,44.16,44.32,44.16,44.3,65900.0,33.482,33.6033,33.482,33.5881,65900.0
2012-11-21 12:55:00,44.3,44.38,44.29,44.36,49300.0,33.5881,33.6488,33.5805,33.6336,49300.0
2012-11-21 13:00:00,44.36,44.42,44.34,44.37,51000.0,33.6336,33.6791,33.6185,33.6412,51000.0
2012-11-21 13:05:00,44.38,44.52,44.31,44.46,93100.0,33.6488,33.7549,33.5957,33.7094,93100.0
2012-11-21 13:10:00,44.46,44.48,44.23,44.23,64500.0,33.7094,33.7246,33.5351,33.5351,64500.0
2012-11-21 13:15:00,44.24,44.35,44.2,44.24,50900.0,33.5426,33.626,33.5123,33.5426,50900.0
2012-11-21 13:20:00,44.24,44.31,44.21,44.31,33500.0,33.5426,33.5957,33.5199,33.5957,33500.0
2012-11-21 13:25:00,44.31,44.42,44.3,44.39,26200.0,33.5957,33.6791,33.5881,33.6564,26200.0
2012-11-21 13:30:00,44.41,44.41,44.33,44.34,38800.0,33.6715,33.6715,33.6109,33.6185,38800.0
2012-11-21 13:35:00,44.35,44.38,44.29,44.3,59100.0,33.626,33.6488,33.5805,33.5881,59100.0
2012-11-21 13:40:00,44.31,44.31,44.21,44.23,20800.0,33.5957,33.5957,33.5199,33.5351,20800.0
2012-11-21 13:45:00,44.23,44.32,44.22,44.29,46700.0,33.5351,33.6033,33.5275,33.5805,46700.0
2012-11-21 13:50:00,44.29,44.3,44.27,44.28,15300.0,33.5805,33.5881,33.5654,33.573,15300.0
2012-11-21 13:55:00,44.29,44.29,44.22,44.25,37900.0,33.5805,33.5805,33.5275,33.5502,37900.0
2012-11-21 14:00:00,44.24,44.27,44.22,44.25,21300.0,33.5426,33.5654,33.5275,33.5502,21300.0
2012-11-21 14:05:00,44.26,44.3,44.25,44.3,30500.0,33.5578,33.5881,33.5502,33.5881,30500.0
2012-11-21 14:10:00,44.29,44.34,44.28,44.34,20200.0,33.5805,33.6185,33.573,33.6185,20200.0
2012-11-21 14:15:00,44.34,44.36,44.31,44.33,25800.0,33.6185,33.6336,33.5957,33.6109,25800.0
2012-11-21 14:20:00,44.32,44.35,44.31,44.32,11800.0,33.6033,33.626,33.5957,33.6033,11800.0
2012-11-21 14:25:00,44.32,44.38,44.31,44.36,26400.0,33.6033,33.6488,33.5957,33.6336,26400.0
2012-11-21 14:30:00,44.36,44.36,44.32,44.34,18400.0,33.6336,33.6336,33.6033,33.6185,18400.0
2012-11-21 14:35:00,44.33,44.34,44.32,44.32,12600.0,33.6109,33.6185,33.6033,33.6033,12600.0
2012-11-21 14:40:00,44.31,44.32,44.17,44.19,43300.0,33.5957,33.6033,33.4896,33.5047,43300.0
2012-11-21 14:45:00,44.18,44.18,44.05,44.07,27500.0,33.4971,33.4971,33.3986,33.4137,27500.0
2012-11-21 14:50:00,44.06,44.07,43.98,43.99,30200.0,33.4062,33.4137,33.3455,33.3531,30200.0
2012-11-21 14:55:00,43.99,44.0,43.91,43.91,26900.0,33.3531,33.3607,33.2924,33.2924,26900.0
2012-11-21 15:00:00,43.91,43.93,43.84,43.84,24100.0,33.2924,33.3076,33.2394,33.2394,24100.0
2012-11-21 15:05:00,43.84,43.92,43.84,43.89,23300.0,33.2394,33.3,33.2394,33.2773,23300.0
2012-11-21 15:10:00,43.9,43.91,43.85,43.86,17400.0,33.2848,33.2924,33.2469,33.2545,17400.0
2012-11-21 15:15:00,43.85,43.86,43.82,43.83,31400.0,33.2469,33.2545,33.2242,33.2318,31400.0
2012-11-21 15:20:00,43.84,43.84,43.78,43.78,22000.0,33.2394,33.2394,33.1939,33.1939,22000.0
2012-11-21 15:25:00,43.78,43.79,43.73,43.73,47700.0,33.1939,33.2014,33.156,33.156,47700.0
2012-11-21 15:30:00,43.73,43.76,43.7,43.7,41900.0,33.156,33.1787,33.1332,33.1332,41900.0
2012-11-21 15:35:00,43.69,43.72,43.63,43.63,55700.0,33.1256,33.1484,33.0801,33.0801,55700.0
2012-11-21 15:40:00,43.64,43.82,43.63,43.77,85500.0,33.0877,33.2242,33.0801,33.1863,85500.0
2012-11-21 15:45:00,43.77,43.81,43.71,43.72,89900.0,33.1863,33.2166,33.1408,33.1484,89900.0
2012-11-21 15:50:00,43.73,43.85,43.7,43.82,81100.0,33.156,33.2469,33.1332,33.2242,81100.0
2012-11-21 15:55:00,43.81,43.82,43.71,43.71,156800.0,33.2166,33.2242,33.1408,33.1408,156800.0
2012-11-23 09:30:00,43.8,44.51,43.8,44.4,133400.0,33.209,33.7473,33.209,33.6639,133400.0
2012-11-23 09:35:00,44.4,44.4,44.12,44.21,109000.0,33.6639,33.6639,33.4517,33.5199,109000.0
2012-11-23 09:40:00,44.22,44.24,43.7,43.71,117200.0,33.5275,33.5426,33.1332,33.1408,117200.0
2012-11-23 09:45:00,43.71,43.71,43.53,43.58,121700.0,33.1408,33.1408,33.0043,33.0422,121700.0
2012-11-23 09:50:00,43.58,43.75,43.51,43.55,59700.0,33.0422,33.1711,32.9892,33.0195,59700.0
2012-11-23 09:55:00,43.55,43.68,43.55,43.61,47900.0,33.0195,33.118,33.0195,33.065,47900.0
2012-11-23 10:00:00,43.62,44.15,43.62,44.15,62800.0,33.0726,33.4744,33.0726,33.4744,62800.0
2012-11-23 10:05:00,44.14,44.22,44.08,44.17,34300.0,33.4668,33.5275,33.4213,33.4896,34300.0
2012-11-23 10:10:00,44.18,44.23,44.15,44.2,44300.0,33.4971,33.5351,33.4744,33.5123,44300.0
2012-11-23 10:15:00,44.21,44.24,44.09,44.14,45900.0,33.5199,33.5426,33.4289,33.4668,45900.0
2012-11-23 10:20:00,44.14,44.33,44.14,44.3,31100.0,33.4668,33.6109,33.4668,33.5881,31100.0
2012-11-23 10:25:00,44.3,44.4,44.28,44.36,50600.0,33.5881,33.6639,33.573,33.6336,50600.0
2012-11-23 10:30:00,44.38,44.43,44.32,44.32,34500.0,33.6488,33.6867,33.6033,33.6033,34500.0
2012-11-23 10:35:00,44.33,44.33,44.22,44.29,13300.0,33.6109,33.6109,33.5275,33.5805,13300.0
2012-11-23 10:40:00,44.29,44.3,44.18,44.27,25900.0,33.5805,33.5881,33.4971,33.5654,25900.0
2012-11-23 10:45:00,44.27,44.33,44.2,44.3,23500.0,33.5654,33.6109,33.5123,33.5881,23500.0
2012-11-23 10:50:00,44.29,44.31,44.25,44.31,11700.0,33.5805,33.5957,33.5502,33.5957,11700.0
2012-11-23 10:55:00,44.31,44.33,44.25,44.3,35100.0,33.5957,33.6109,33.5502,33.5881,35100.0
2012-11-23 11:00:00,44.29,44.31,44.24,44.25,22000.0,33.5805,33.5957,33.5426,33.5502,22000.0
2012-11-23 11:05:00,44.25,44.26,44.02,44.06,45500.0,33.5502,33.5578,33.3758,33.4062,45500.0
2012-11-23 11:10:00,44.05,44.07,43.91,43.97,21400.0,33.3986,33.4137,33.2924,33.3379,21400.0
2012-11-23 11:15:00,43.98,44.03,43.95,44.02,11200.0,33.3455,33.3834,33.3228,33.3758,11200.0
2012-11-23 11:20:00,44.01,44.05,43.94,44.02,14800.0,33.3682,33.3986,33.3152,33.3758,14800.0
2012-11-23 11:25:00,44.01,44.06,43.98,44.0,28900.0,33.3682,33.4062,33.3455,33.3607,28900.0
2012-11-23 11:30:00,43.99,44.0,43.9,43.9,24200.0,33.3531,33.3607,33.2848,33.2848,24200.0
2012-11-23 11:35:00,43.89,43.91,43.85,43.88,22000.0,33.2773,33.2924,33.2469,33.2697,22000.0
2012-11-23 11:40:00,43.88,43.98,43.85,43.96,39900.0,33.2697,33.3455,33.2469,33.3303,39900.0
2012-11-23 11:45:00,43.97,44.07,43.97,44.07,22900.0,33.3379,33.4137,33.3379,33.4137,22900.0
2012-11-23 11:50:00,44.05,44.22,44.05,44.2,29200.0,33.3986,33.5275,33.3986,33.5123,29200.0
2012-11-23 11:55:00,44.2,44.29,44.16,44.24,29800.0,33.5123,33.5805,33.482,33.5426,29800.0
2012-11-23 12:00:00,44.26,44.3,44.22,44.23,20800.0,33.5578,33.5881,33.5275,33.5351,20800.0
2012-11-23 12:05:00,44.22,44.33,44.16,44.18,28500.0,33.5275,33.6109,33.482,33.4971,28500.0
2012-11-23 12:10:00,44.18,44.22,44.09,44.18,61300.0,33.4971,33.5275,33.4289,33.4971,61300.0
2012-11-23 12:15:00,44.18,44.26,44.18,44.25,19100.0,33.4971,33.5578,33.4971,33.5502,19100.0
2012-11-23 12:20:00,44.25,44.28,44.21,44.26,28600.0,33.5502,33.573,33.5199,33.5578,28600.0
2012-11-23 12:25:00,44.25,44.38,44.23,44.36,21600.0,33.5502,33.6488,33.5351,33.6336,21600.0
2012-11-23 12:30:00,44.36,44.37,44.32,44.36,29100.0,33.6336,33.6412,33.6033,33.6336,29100.0
2012-11-23 12:35:00,44.38,44.49,44.37,44.48,50600.0,33.6488,33.7322,33.6412,33.7246,50600.0
2012-11-23 12:40:00,44.47,44.52,44.42,44.51,93300.0,33.717,33.7549,33.6791,33.7473,93300.0
2012-11-23 12:45:00,44.51,44.52,44.43,44.45,93200.0,33.7473,33.7549,33.6867,33.7019,93200.0
2012-11-23 12:50:00,44.44,44.45,44.23,44.23,106800.0,33.6943,33.7019,33.5351,33.5351,106800.0
2012-11-23 12:55:00,44.23,44.41,44.21,44.38,167300.0,33.5351,33.6715,33.5199,33.6488,167300.0
2012-11-26 09:30:00,45.08,45.45,44.88,45.24,204400.0,34.1795,34.4601,34.0279,34.3008,204400.0
2012-11-26 09:35:00,45.21,45.49,45.11,45.33,186500.0,34.2781,34.4904,34.2023,34.3691,186500.0
2012-11-26 09:40:00,45.32,46.15,45.3,45.98,276700.0,34.3615,34.9908,34.3463,34.8619,276700.0
2012-11-26 09:45:00,45.95,46.15,45.86,46.04,207500.0,34.8392,34.9908,34.7709,34.9074,207500.0
2012-11-26 09:50:00,46.04,46.15,45.86,45.99,134900.0,34.9074,34.9908,34.7709,34.8695,134900.0
2012-11-26 09:55:00,45.99,45.99,45.73,45.73,94400.0,34.8695,34.8695,34.6723,34.6723,94400.0
2012-11-26 10:00:00,45.72,45.85,45.71,45.78,95600.0,34.6648,34.7633,34.6572,34.7103,95600.0
2012-11-26 10:05:00,45.79,45.83,45.61,45.83,183700.0,34.7178,34.7482,34.5814,34.7482,183700.0
2012-11-26 10:10:00,45.79,45.89,45.73,45.76,114400.0,34.7178,34.7937,34.6723,34.6951,114400.0
2012-11-26 10:15:00,45.76,45.77,45.42,45.52,121500.0,34.6951,34.7027,34.4373,34.5131,121500.0
2012-11-26 10:20:00,45.52,45.56,45.25,45.27,80800.0,34.5131,34.5435,34.3084,34.3236,80800.0
2012-11-26 10:25:00,45.26,45.35,45.17,45.25,82700.0,34.316,34.3842,34.2478,34.3084,82700.0
2012-11-26 10:30:00,45.25,45.3,45.13,45.13,85800.0,34.3084,34.3463,34.2174,34.2174,85800.0
2012-11-26 10:35:00,45.13,45.25,45.08,45.23,80600.0,34.2174,34.3084,34.1795,34.2932,80600.0
2012-11-26 10:40:00,45.24,45.26,45.13,45.24,128100.0,34.3008,34.316,34.2174,34.3008,128100.0
2012-11-26 10:45:00,45.24,45.49,45.21,45.41,85300.0,34.3008,34.4904,34.2781,34.4297,85300.0
2012-11-26 10:50:00,45.41,45.57,45.35,45.38,121200.0,34.4297,34.551,34.3842,34.407,121200.0
2012-11-26 10:55:00,45.37,45.4,45.0,45.03,77400.0,34.3994,34.4221,34.1189,34.1416,77400.0
2012-11-26 11:00:00,45.04,45.09,44.73,44.76,113100.0,34.1492,34.1871,33.9142,33.9369,113100.0
2012-11-26 11:05:00,44.77,45.01,44.77,44.92,61500.0,33.9445,34.1264,33.9445,34.0582,61500.0
2012-11-26 11:10:00,44.93,44.99,44.89,44.89,71000.0,34.0658,34.1113,34.0355,34.0355,71000.0
2012-11-26 11:15:00,44.89,44.98,44.88,44.97,69600.0,34.0355,34.1037,34.0279,34.0961,69600.0
2012-11-26 11:20:00,44.97,45.15,44.96,45.09,72100.0,34.0961,34.2326,34.0885,34.1871,72100.0
2012-11-26 11:25:00,45.08,45.13,44.94,45.09,72200.0,34.1795,34.2174,34.0734,34.1871,72200.0
2012-11-26 11:30:00,45.09,45.09,45.0,45.02,53000.0,34.1871,34.1871,34.1189,34.134,53000.0
2012-11-26 11:35:00,45.03,45.11,45.01,45.06,58200.0,34.1416,34.2023,34.1264,34.1644,58200.0
2012-11-26 11:40:00,45.05,45.05,44.93,44.95,34000.0,34.1568,34.1568,34.0658,34.081,34000.0
2012-11-26 11:45:00,44.95,44.95,44.76,44.79,39800.0,34.081,34.081,33.9369,33.9596,39800.0
2012-11-26 11:50:00,44.8,44.87,44.71,44.72,26600.0,33.9672,34.0203,33.899,33.9066,26600.0
2012-11-26 11:55:00,44.74,44.77,44.7,44.74,20200.0,33.9217,33.9445,33.8914,33.9217,20200.0
2012-11-26 12:00:00,44.73,44.87,44.73,44.75,42500.0,33.9142,34.0203,33.9142,33.9293,42500.0
2012-11-26 12:05:00,44.76,44.86,44.76,44.79,28400.0,33.9369,34.0127,33.9369,33.9596,28400.0
2012-11-26 12:10:00,44.81,44.85,44.78,44.83,19000.0,33.9748,34.0051,33.9521,33.99,19000.0
2012-11-26 12:15:00,44.84,44.89,44.79,44.88,21900.0,33.9976,34.0355,33.9596,34.0279,21900.0
2012-11-26 12:20:00,44.89,44.94,44.76,44.77,46000.0,34.0355,34.0734,33.9369,33.9445,46000.0
2012-11-26 12:25:00,44.76,44.8,44.75,44.76,31800.0,33.9369,33.9672,33.9293,33.9369,31800.0
2012-11-26 12:30:00,44.76,44.82,44.66,44.69,35200.0,33.9369,33.9824,33.8611,33.8838,35200.0
2012-11-26 12:35:00,44.66,44.74,44.57,44.72,36500.0,33.8611,33.9217,33.7928,33.9066,36500.0
2012-11-26 12:40:00,44.72,44.78,44.63,44.71,22100.0,33.9066,33.9521,33.8383,33.899,22100.0
2012-11-26 12:45:00,44.71,44.76,44.65,44.74,16800.0,33.899,33.9369,33.8535,33.9217,16800.0
2012-11-26 12:50:00,44.74,44.79,44.73,44.79,13900.0,33.9217,33.9596,33.9142,33.9596,13900.0
2012-11-26 12:55:00,44.79,44.79,44.61,44.62,15600.0,33.9596,33.9596,33.8232,33.8307,15600.0
2012-11-26 13:00:00,44.63,44.63,44.57,44.59,17100.0,33.8383,33.8383,33.7928,33.808,17100.0
2012-11-26 13:05:00,44.59,44.63,44.58,44.58,10700.0,33.808,33.8383,33.8004,33.8004,10700.0
2012-11-26 13:10:00,44.58,44.64,44.56,44.62,11100.0,33.8004,33.8459,33.7853,33.8307,11100.0
2012-11-26 13:15:00,44.63,44.8,44.63,44.8,24400.0,33.8383,33.9672,33.8383,33.9672,24400.0
2012-11-26 13:20:00,44.8,44.88,44.77,44.77,23700.0,33.9672,34.0279,33.9445,33.9445,23700.0
2012-11-26 13:25:00,44.78,44.8,44.77,44.8,14700.0,33.9521,33.9672,33.9445,33.9672,14700.0
2012-11-26 13:30:00,44.8,44.8,44.77,44.77,40000.0,33.9672,33.9672,33.9445,33.9445,40000.0
2012-11-26 13:35:00,44.78,44.83,44.77,44.78,26700.0,33.9521,33.99,33.9445,33.9521,26700.0
2012-11-26 13:40:00,44.78,44.81,44.73,44.79,23300.0,33.9521,33.9748,33.9142,33.9596,23300.0
2012-11-26 13:45:00,44.8,44.81,44.73,44.75,16200.0,33.9672,33.9748,33.9142,33.9293,16200.0
2012-11-26 13:50:00,44.76,44.76,44.64,44.64,21700.0,33.9369,33.9369,33.8459,33.8459,21700.0
2012-11-26 13:55:00,44.63,44.63,44.44,44.47,39300.0,33.8383,33.8383,33.6943,33.717,39300.0
2012-11-26 14:00:00,44.48,44.5,44.36,44.44,42700.0,33.7246,33.7398,33.6336,33.6943,42700.0
2012-11-26 14:05:00,44.45,44.47,44.34,44.43,18800.0,33.7019,33.717,33.6185,33.6867,18800.0
2012-11-26 14:10:00,44.43,44.44,44.31,44.34,13700.0,33.6867,33.6943,33.5957,33.6185,13700.0
2012-11-26 14:15:00,44.34,44.42,44.32,44.38,19100.0,33.6185,33.6791,33.6033,33.6488,19100.0
2012-11-26 14:20:00,44.38,44.48,44.34,44.34,100000.0,33.6488,33.7246,33.6185,33.6185,100000.0
2012-11-26 14:25:00,44.32,44.4,44.25,44.37,34600.0,33.6033,33.6639,33.5502,33.6412,34600.0
2012-11-26 14:30:00,44.38,44.54,44.37,44.53,36200.0,33.6488,33.7701,33.6412,33.7625,36200.0
2012-11-26 14:35:00,44.53,44.67,44.53,44.67,28400.0,33.7625,33.8687,33.7625,33.8687,28400.0
2012-11-26 14:40:00,44.68,44.7,44.59,44.65,32900.0,33.8762,33.8914,33.808,33.8535,32900.0
2012-11-26 14:45:00,44.67,44.72,44.63,44.72,22300.0,33.8687,33.9066,33.8383,33.9066,22300.0
2012-11-26 14:50:00,44.72,44.86,44.71,44.82,28700.0,33.9066,34.0127,33.899,33.9824,28700.0
2012-11-26 14:55:00,44.81,44.83,44.77,44.79,32800.0,33.9748,33.99,33.9445,33.9596,32800.0
2012-11-26 15:00:00,44.8,44.84,44.75,44.78,33100.0,33.9672,33.9976,33.9293,33.9521,33100.0
2012-11-26 15:05:00,44.78,44.82,44.75,44.76,14200.0,33.9521,33.9824,33.9293,33.9369,14200.0
2012-11-26 15:10:00,44.76,44.77,44.63,44.63,27600.0,33.9369,33.9445,33.8383,33.8383,27600.0
2012-11-26 15:15:00,44.63,44.67,44.59,44.62,31000.0,33.8383,33.8687,33.808,33.8307,31000.0
2012-11-26 15:20:00,44.61,44.65,44.6,44.62,29400.0,33.8232,33.8535,33.8156,33.8307,29400.0
2012-11-26 15:25:00,44.62,44.63,44.56,44.58,34600.0,33.8307,33.8383,33.7853,33.8004,34600.0
2012-11-26 15:30:00,44.58,44.65,44.54,44.64,49100.0,33.8004,33.8535,33.7701,33.8459,49100.0
2012-11-26 15:35:00,44.63,44.69,44.63,44.68,40400.0,33.8383,33.8838,33.8383,33.8762,40400.0
2012-11-26 15:40:00,44.69,44.73,44.57,44.59,53100.0,33.8838,33.9142,33.7928,33.808,53100.0
2012-11-26 15:45:00,44.58,44.63,44.55,44.58,63800.0,33.8004,33.8383,33.7777,33.8004,63800.0
2012-11-26 15:50:00,44.57,44.61,44.5,44.51,114300.0,33.7928,33.8232,33.7398,33.7473,114300.0
2012-11-26 15:55:00,44.51,44.64,44.49,44.63,261200.0,33.7473,33.8459,33.7322,33.8383,261200.0
2012-11-27 09:30:00,44.4,44.64,44.27,44.55,74300.0,33.6639,33.8459,33.5654,33.7777,74300.0
2012-11-27 09:35:00,44.53,44.6,44.43,44.52,64700.0,33.7625,33.8156,33.6867,33.7549,64700.0
2012-11-27 09:40:00,44.54,44.95,44.54,44.81,59000.0,33.7701,34.081,33.7701,33.9748,59000.0
2012-11-27 09:45:00,44.82,44.92,44.79,44.92,44500.0,33.9824,34.0582,33.9596,34.0582,44500.0
2012-11-27 09:50:00,44.93,45.23,44.93,45.16,66500.0,34.0658,34.2932,34.0658,34.2402,66500.0
2012-11-27 09:55:00,45.17,45.22,44.91,44.97,67200.0,34.2478,34.2857,34.0506,34.0961,67200.0
2012-11-27 10:00:00,44.96,44.97,44.67,44.69,35800.0,34.0885,34.0961,33.8687,33.8838,35800.0
2012-11-27 10:05:00,44.69,44.69,44.51,44.64,28700.0,33.8838,33.8838,33.7473,33.8459,28700.0
2012-11-27 10:10:00,44.65,44.72,44.58,44.6,28700.0,33.8535,33.9066,33.8004,33.8156,28700.0
2012-11-27 10:15:00,44.6,44.63,44.41,44.58,31100.0,33.8156,33.8383,33.6715,33.8004,31100.0
2012-11-27 10:20:00,44.59,44.66,44.52,44.53,30500.0,33.808,33.8611,33.7549,33.7625,30500.0
2012-11-27 10:25:00,44.55,44.73,44.55,44.72,22900.0,33.7777,33.9142,33.7777,33.9066,22900.0
2012-11-27 10:30:00,44.72,44.95,44.72,44.92,45100.0,33.9066,34.081,33.9066,34.0582,45100.0
2012-11-27 10:35:00,44.92,44.95,44.83,44.87,34700.0,34.0582,34.081,33.99,34.0203,34700.0
2012-11-27 10:40:00,44.87,44.96,44.85,44.93,21200.0,34.0203,34.0885,34.0051,34.0658,21200.0
2012-11-27 10:45:00,44.92,45.07,44.89,45.0,41000.0,34.0582,34.1719,34.0355,34.1189,41000.0
2012-11-27 10:50:00,45.0,45.0,44.89,44.94,31700.0,34.1189,34.1189,34.0355,34.0734,31700.0
2012-11-27 10:55:00,44.94,44.94,44.82,44.84,14500.0,34.0734,34.0734,33.9824,33.9976,14500.0
2012-11-27 11:00:00,44.85,45.05,44.84,44.97,41400.0,34.0051,34.1568,33.9976,34.0961,41400.0
2012-11-27 11:05:00,44.97,45.02,44.95,44.98,27900.0,34.0961,34.134,34.081,34.1037,27900.0
2012-11-27 11:10:00,44.98,45.02,44.94,44.94,15000.0,34.1037,34.134,34.0734,34.0734,15000.0
2012-11-27 11:15:00,44.94,44.95,44.88,44.9,17700.0,34.0734,34.081,34.0279,34.043,17700.0
2012-11-27 11:20:00,44.89,44.9,44.73,44.73,43300.0,34.0355,34.043,33.9142,33.9142,43300.0
2012-11-27 11:25:00,44.74,44.76,44.69,44.73,20700.0,33.9217,33.9369,33.8838,33.9142,20700.0
2012-11-27 11:30:00,44.73,44.75,44.65,44.75,14900.0,33.9142,33.9293,33.8535,33.9293,14900.0
2012-11-27 11:35:00,44.75,44.94,44.74,44.94,34600.0,33.9293,34.0734,33.9217,34.0734,34600.0
2012-11-27 11:40:00,44.94,44.94,44.81,44.84,26600.0,34.0734,34.0734,33.9748,33.9976,26600.0
2012-11-27 11:45:00,44.83,44.83,44.74,44.75,13100.0,33.99,33.99,33.9217,33.9293,13100.0
2012-11-27 11:50:00,44.74,44.88,44.74,44.84,13600.0,33.9217,34.0279,33.9217,33.9976,13600.0
2012-11-27 11:55:00,44.84,44.9,44.83,44.9,9900.0,33.9976,34.043,33.99,34.043,9900.0
2012-11-27 12:00:00,44.9,44.95,44.9,44.9,15300.0,34.043,34.081,34.043,34.043,15300.0
2012-11-27 12:05:00,44.91,44.93,44.86,44.87,19400.0,34.0506,34.0658,34.0127,34.0203,19400.0
2012-11-27 12:10:00,44.88,44.89,44.82,44.82,14300.0,34.0279,34.0355,33.9824,33.9824,14300.0
2012-11-27 12:15:00,44.82,44.84,44.79,44.81,7600.0,33.9824,33.9976,33.9596,33.9748,7600.0
2012-11-27 12:20:00,44.81,44.85,44.81,44.84,10600.0,33.9748,34.0051,33.9748,33.9976,10600.0
2012-11-27 12:25:00,44.84,44.86,44.84,44.85,8600.0,33.9976,34.0127,33.9976,34.0051,8600.0
2012-11-27 12:30:00,44.85,44.86,44.8,44.81,18800.0,34.0051,34.0127,33.9672,33.9748,18800.0
2012-11-27 12:35:00,44.8,44.85,44.8,44.85,8800.0,33.9672,34.0051,33.9672,34.0051,8800.0
2012-11-27 12:40:00,44.86,44.92,44.85,44.92,22700.0,34.0127,34.0582,34.0051,34.0582,22700.0
2012-11-27 12:45:00,44.92,45.0,44.9,44.96,17800.0,34.0582,34.1189,34.043,34.0885,17800.0
2012-11-27 12:50:00,44.95,44.97,44.94,44.94,9800.0,34.081,34.0961,34.0734,34.0734,9800.0
2012-11-27 12:55:00,44.94,44.99,44.93,44.98,11500.0,34.0734,34.1113,34.0658,34.1037,11500.0
2012-11-27 13:00:00,44.97,44.97,44.88,44.91,13300.0,34.0961,34.0961,34.0279,34.0506,13300.0
2012-11-27 13:05:00,44.92,45.0,44.92,44.98,12400.0,34.0582,34.1189,34.0582,34.1037,12400.0
2012-11-27 13:10:00,44.98,44.99,44.95,44.97,18500.0,34.1037,34.1113,34.081,34.0961,18500.0
2012-11-27 13:15:00,44.97,45.0,44.95,44.97,19500.0,34.0961,34.1189,34.081,34.0961,19500.0
2012-11-27 13:20:00,44.98,44.99,44.91,44.95,16600.0,34.1037,34.1113,34.0506,34.081,16600.0
2012-11-27 13:25:00,44.96,44.97,44.86,44.9,16400.0,34.0885,34.0961,34.0127,34.043,16400.0
2012-11-27 13:30:00,44.9,44.98,44.89,44.97,17100.0,34.043,34.1037,34.0355,34.0961,17100.0
2012-11-27 13:35:00,44.95,44.99,44.95,44.97,16400.0,34.081,34.1113,34.081,34.0961,16400.0
2012-11-27 13:40:00,44.95,44.99,44.91,44.98,26500.0,34.081,34.1113,34.0506,34.1037,26500.0
2012-11-27 13:45:00,44.96,44.99,44.92,44.95,15700.0,34.0885,34.1113,34.0582,34.081,15700.0
2012-11-27 13:50:00,44.96,44.98,44.88,44.92,21400.0,34.0885,34.1037,34.0279,34.0582,21400.0
2012-11-27 13:55:00,44.93,44.98,44.92,44.93,14500.0,34.0658,34.1037,34.0582,34.0658,14500.0
2012-11-27 14:00:00,44.94,44.97,44.87,44.96,22000.0,34.0734,34.0961,34.0203,34.0885,22000.0
2012-11-27 14:05:00,44.96,45.0,44.91,44.91,16900.0,34.0885,34.1189,34.0506,34.0506,16900.0
2012-11-27 14:10:00,44.91,44.95,44.9,44.94,13200.0,34.0506,34.081,34.043,34.0734,13200.0
2012-11-27 14:15:00,44.93,44.97,44.92,44.95,11600.0,34.0658,34.0961,34.0582,34.081,11600.0
2012-11-27 14:20:00,44.95,44.96,44.76,44.79,34700.0,34.081,34.0885,33.9369,33.9596,34700.0
2012-11-27 14:25:00,44.79,44.8,44.65,44.68,23900.0,33.9596,33.9672,33.8535,33.8762,23900.0
2012-11-27 14:30:00,44.69,44.75,44.63,44.68,30900.0,33.8838,33.9293,33.8383,33.8762,30900.0
2012-11-27 14:35:00,44.68,44.73,44.63,44.7,20500.0,33.8762,33.9142,33.8383,33.8914,20500.0
2012-11-27 14:40:00,44.71,44.77,44.68,44.68,23500.0,33.899,33.9445,33.8762,33.8762,23500.0
2012-11-27 14:45:00,44.69,44.71,44.61,44.69,21600.0,33.8838,33.899,33.8232,33.8838,21600.0
2012-11-27 14:50:00,44.69,44.82,44.66,44.76,46200.0,33.8838,33.9824,33.8611,33.9369,46200.0
2012-11-27 14:55:00,44.75,44.85,44.74,44.78,27800.0,33.9293,34.0051,33.9217,33.9521,27800.0
2012-11-27 15:00:00,44.76,44.83,44.73,44.74,28900.0,33.9369,33.99,33.9142,33.9217,28900.0
2012-11-27 15:05:00,44.74,44.88,44.69,44.87,37700.0,33.9217,34.0279,33.8838,34.0203,37700.0
2012-11-27 15:10:00,44.87,44.9,44.8,44.85,35300.0,34.0203,34.043,33.9672,34.0051,35300.0
2012-11-27 15:15:00,44.86,44.89,44.76,44.85,38500.0,34.0127,34.0355,33.9369,34.0051,38500.0
2012-11-27 15:20:00,44.84,44.98,44.81,44.96,67600.0,33.9976,34.1037,33.9748,34.0885,67600.0
2012-11-27 15:25:00,44.96,44.97,44.87,44.92,38400.0,34.0885,34.0961,34.0203,34.0582,38400.0
2012-11-27 15:30:00,44.91,44.91,44.73,44.75,47000.0,34.0506,34.0506,33.9142,33.9293,47000.0
2012-11-27 15:35:00,44.75,44.75,44.64,44.65,72000.0,33.9293,33.9293,33.8459,33.8535,72000.0
2012-11-27 15:40:00,44.66,44.71,44.61,44.7,55100.0,33.8611,33.899,33.8232,33.8914,55100.0
2012-11-27 15:45:00,44.7,44.77,44.61,44.73,50700.0,33.8914,33.9445,33.8232,33.9142,50700.0
2012-11-27 15:50:00,44.73,44.74,44.63,44.63,58200.0,33.9142,33.9217,33.8383,33.8383,58200.0
2012-11-27 15:55:00,44.63,44.65,44.61,44.63,98100.0,33.8383,33.8535,33.8232,33.8383,98100.0
2012-11-28 09:30:00,44.18,44.43,44.02,44.38,97300.0,33.4971,33.6867,33.3758,33.6488,97300.0
2012-11-28 09:35:00,44.4,44.58,44.28,44.36,62600.0,33.6639,33.8004,33.573,33.6336,62600.0
2012-11-28 09:40:00,44.36,44.6,44.32,44.54,40700.0,33.6336,33.8156,33.6033,33.7701,40700.0
2012-11-28 09:45:00,44.55,44.63,44.48,44.53,40600.0,33.7777,33.8383,33.7246,33.7625,40600.0
2012-11-28 09:50:00,44.52,44.82,44.43,44.82,29200.0,33.7549,33.9824,33.6867,33.9824,29200.0
2012-11-28 09:55:00,44.84,45.02,44.67,44.67,98700.0,33.9976,34.134,33.8687,33.8687,98700.0
2012-11-28 10:00:00,44.68,44.71,44.42,44.42,82400.0,33.8762,33.899,33.6791,33.6791,82400.0
2012-11-28 10:05:00,44.41,44.54,44.39,44.47,64100.0,33.6715,33.7701,33.6564,33.717,64100.0
2012-11-28 10:10:00,44.47,44.63,44.44,44.59,70800.0,33.717,33.8383,33.6943,33.808,70800.0
2012-11-28 10:15:00,44.59,44.76,44.59,44.71,76800.0,33.808,33.9369,33.808,33.899,76800.0
2012-11-28 10:20:00,44.7,44.9,44.68,44.87,62300.0,33.8914,34.043,33.8762,34.0203,62300.0
2012-11-28 10:25:00,44.89,45.0,44.82,44.84,76700.0,34.0355,34.1189,33.9824,33.9976,76700.0
2012-11-28 10:30:00,44.86,45.0,44.85,44.97,26500.0,34.0127,34.1189,34.0051,34.0961,26500.0
2012-11-28 10:35:00,44.97,45.31,44.97,45.28,51700.0,34.0961,34.3539,34.0961,34.3312,51700.0
2012-11-28 10:40:00,45.25,45.35,45.13,45.16,39100.0,34.3084,34.3842,34.2174,34.2402,39100.0
2012-11-28 10:45:00,45.15,45.32,45.15,45.28,38000.0,34.2326,34.3615,34.2326,34.3312,38000.0
2012-11-28 10:50:00,45.28,45.31,45.19,45.27,53000.0,34.3312,34.3539,34.2629,34.3236,53000.0
2012-11-28 10:55:00,45.28,45.42,45.28,45.37,49000.0,34.3312,34.4373,34.3312,34.3994,49000.0
2012-11-28 11:00:00,45.37,45.4,45.27,45.28,76300.0,34.3994,34.4221,34.3236,34.3312,76300.0
2012-11-28 11:05:00,45.27,45.4,45.26,45.36,32600.0,34.3236,34.4221,34.316,34.3918,32600.0
2012-11-28 11:10:00,45.34,45.48,45.34,45.43,54200.0,34.3767,34.4828,34.3767,34.4449,54200.0
2012-11-28 11:15:00,45.43,45.56,45.37,45.52,78300.0,34.4449,34.5435,34.3994,34.5131,78300.0
2012-11-28 11:20:00,45.5,45.55,45.42,45.44,59700.0,34.498,34.5359,34.4373,34.4525,59700.0
2012-11-28 11:25:00,45.41,45.54,45.41,45.53,34700.0,34.4297,34.5283,34.4297,34.5207,34700.0
2012-11-28 11:30:00,45.52,45.53,45.36,45.41,39200.0,34.5131,34.5207,34.3918,34.4297,39200.0
2012-11-28 11:35:00,45.41,45.54,45.38,45.5,55300.0,34.4297,34.5283,34.407,34.498,55300.0
2012-11-28 11:40:00,45.49,45.53,45.42,45.52,27600.0,34.4904,34.5207,34.4373,34.5131,27600.0
2012-11-28 11:45:00,45.52,45.56,45.43,45.43,30000.0,34.5131,34.5435,34.4449,34.4449,30000.0
2012-11-28 11:50:00,45.43,45.52,45.35,45.36,22600.0,34.4449,34.5131,34.3842,34.3918,22600.0
2012-11-28 11:55:00,45.38,45.4,45.33,45.34,13900.0,34.407,34.4221,34.3691,34.3767,13900.0
2012-11-28 12:00:00,45.32,45.34,45.14,45.16,31500.0,34.3615,34.3767,34.225,34.2402,31500.0
2012-11-28 12:05:00,45.15,45.21,45.09,45.17,28000.0,34.2326,34.2781,34.1871,34.2478,28000.0
2012-11-28 12:10:00,45.16,45.37,45.11,45.26,23600.0,34.2402,34.3994,34.2023,34.316,23600.0
2012-11-28 12:15:00,45.24,45.47,45.22,45.31,40200.0,34.3008,34.4752,34.2857,34.3539,40200.0
2012-11-28 12:20:00,45.31,45.39,45.26,45.39,12800.0,34.3539,34.4146,34.316,34.4146,12800.0
2012-11-28 12:25:00,45.39,45.5,45.34,45.45,32500.0,34.4146,34.498,34.3767,34.4601,32500.0
2012-11-28 12:30:00,45.44,45.55,45.44,45.55,24700.0,34.4525,34.5359,34.4525,34.5359,24700.0
2012-11-28 12:35:00,45.55,45.61,45.51,45.53,44800.0,34.5359,34.5814,34.5055,34.5207,44800.0
2012-11-28 12:40:00,45.55,45.56,45.46,45.51,15200.0,34.5359,34.5435,34.4676,34.5055,15200.0
2012-11-28 12:45:00,45.52,45.57,45.48,45.53,12300.0,34.5131,34.551,34.4828,34.5207,12300.0
2012-11-28 12:50:00,45.51,45.52,45.44,45.49,15700.0,34.5055,34.5131,34.4525,34.4904,15700.0
2012-11-28 12:55:00,45.49,45.57,45.48,45.53,14600.0,34.4904,34.551,34.4828,34.5207,14600.0
2012-11-28 13:00:00,45.53,45.55,45.48,45.5,11900.0,34.5207,34.5359,34.4828,34.498,11900.0
2012-11-28 13:05:00,45.5,45.52,45.46,45.51,10500.0,34.498,34.5131,34.4676,34.5055,10500.0
2012-11-28 13:10:00,45.5,45.59,45.5,45.54,13300.0,34.498,34.5662,34.498,34.5283,13300.0
2012-11-28 13:15:00,45.55,45.63,45.54,45.54,22300.0,34.5359,34.5965,34.5283,34.5283,22300.0
2012-11-28 13:20:00,45.53,45.54,45.51,45.52,10700.0,34.5207,34.5283,34.5055,34.5131,10700.0
2012-11-28 13:25:00,45.52,45.57,45.5,45.57,12600.0,34.5131,34.551,34.498,34.551,12600.0
2012-11-28 13:30:00,45.56,45.59,45.53,45.55,9500.0,34.5435,34.5662,34.5207,34.5359,9500.0
2012-11-28 13:35:00,45.55,45.78,45.54,45.66,74700.0,34.5359,34.7103,34.5283,34.6193,74700.0
2012-11-28 13:40:00,45.66,45.82,45.65,45.79,39000.0,34.6193,34.7406,34.6117,34.7178,39000.0
2012-11-28 13:45:00,45.78,45.86,45.73,45.85,28000.0,34.7103,34.7709,34.6723,34.7633,28000.0
2012-11-28 13:50:00,45.84,45.87,45.8,45.81,31300.0,34.7557,34.7785,34.7254,34.733,31300.0
2012-11-28 13:55:00,45.8,45.85,45.72,45.73,51700.0,34.7254,34.7633,34.6648,34.6723,51700.0
2012-11-28 14:00:00,45.74,45.81,45.65,45.67,20100.0,34.6799,34.733,34.6117,34.6269,20100.0
2012-11-28 14:05:00,45.66,45.69,45.63,45.66,30900.0,34.6193,34.642,34.5965,34.6193,30900.0
2012-11-28 14:10:00,45.65,45.75,45.64,45.7,28600.0,34.6117,34.6875,34.6041,34.6496,28600.0
2012-11-28 14:15:00,45.7,45.78,45.7,45.75,19400.0,34.6496,34.7103,34.6496,34.6875,19400.0
2012-11-28 14:20:00,45.73,45.79,45.68,45.78,18300.0,34.6723,34.7178,34.6344,34.7103,18300.0
2012-11-28 14:25:00,45.78,45.79,45.73,45.75,15100.0,34.7103,34.7178,34.6723,34.6875,15100.0
2012-11-28 14:30:00,45.75,45.78,45.74,45.78,21800.0,34.6875,34.7103,34.6799,34.7103,21800.0
2012-11-28 14:35:00,45.79,45.85,45.78,45.83,20200.0,34.7178,34.7633,34.7103,34.7482,20200.0
2012-11-28 14:40:00,45.83,45.9,45.82,45.88,21700.0,34.7482,34.8012,34.7406,34.7861,21700.0
2012-11-28 14:45:00,45.88,45.88,45.84,45.87,19200.0,34.7861,34.7861,34.7557,34.7785,19200.0
2012-11-28 14:50:00,45.86,45.87,45.79,45.81,21900.0,34.7709,34.7785,34.7178,34.733,21900.0
2012-11-28 14:55:00,45.82,45.82,45.75,45.78,23800.0,34.7406,34.7406,34.6875,34.7103,23800.0
2012-11-28 15:00:00,45.78,45.79,45.69,45.69,30800.0,34.7103,34.7178,34.642,34.642,30800.0
2012-11-28 15:05:00,45.7,45.78,45.7,45.75,29200.0,34.6496,34.7103,34.6496,34.6875,29200.0
2012-11-28 15:10:00,45.75,45.77,45.72,45.72,17700.0,34.6875,34.7027,34.6648,34.6648,17700.0
2012-11-28 15:15:00,45.72,45.74,45.7,45.71,38500.0,34.6648,34.6799,34.6496,34.6572,38500.0
2012-11-28 15:20:00,45.71,45.74,45.69,45.72,39500.0,34.6572,34.6799,34.642,34.6648,39500.0
2012-11-28 15:25:00,45.72,45.77,45.7,45.76,38400.0,34.6648,34.7027,34.6496,34.6951,38400.0
2012-11-28 15:30:00,45.75,45.83,45.75,45.78,44900.0,34.6875,34.7482,34.6875,34.7103,44900.0
2012-11-28 15:35:00,45.79,45.84,45.78,45.8,46900.0,34.7178,34.7557,34.7103,34.7254,46900.0
2012-11-28 15:40:00,45.8,45.9,45.78,45.88,103200.0,34.7254,34.8012,34.7103,34.7861,103200.0
2012-11-28 15:45:00,45.87,45.91,45.81,45.91,74100.0,34.7785,34.8088,34.733,34.8088,74100.0
2012-11-28 15:50:00,45.91,45.95,45.86,45.93,102900.0,34.8088,34.8392,34.7709,34.824,102900.0
2012-11-28 15:55:00,45.93,45.93,45.81,45.81,184100.0,34.824,34.824,34.733,34.733,184100.0
2012-11-29 09:30:00,45.85,46.15,45.69,46.15,96300.0,34.7633,34.9908,34.642,34.9908,96300.0
2012-11-29 09:35:00,46.15,46.23,46.0,46.05,100000.0,34.9908,35.0514,34.8771,34.915,100000.0
2012-11-29 09:40:00,46.06,46.08,45.72,45.76,172200.0,34.9226,34.9377,34.6648,34.6951,172200.0
2012-11-29 09:45:00,45.76,45.9,45.58,45.64,116000.0,34.6951,34.8012,34.5586,34.6041,116000.0
2012-11-29 09:50:00,45.65,45.74,45.52,45.54,53700.0,34.6117,34.6799,34.5131,34.5283,53700.0
2012-11-29 09:55:00,45.55,45.7,45.54,45.65,49100.0,34.5359,34.6496,34.5283,34.6117,49100.0
2012-11-29 10:00:00,45.65,45.7,45.54,45.66,91200.0,34.6117,34.6496,34.5283,34.6193,91200.0
2012-11-29 10:05:00,45.66,45.79,45.6,45.72,92000.0,34.6193,34.7178,34.5738,34.6648,92000.0
2012-11-29 10:10:00,45.73,45.9,45.61,45.85,62900.0,34.6723,34.8012,34.5814,34.7633,62900.0
2012-11-29 10:15:00,45.85,46.04,45.85,45.99,60200.0,34.7633,34.9074,34.7633,34.8695,60200.0
2012-11-29 10:20:00,46.0,46.1,45.96,46.06,35400.0,34.8771,34.9529,34.8467,34.9226,35400.0
2012-11-29 10:25:00,46.05,46.12,45.97,45.99,50100.0,34.915,34.968,34.8543,34.8695,50100.0
2012-11-29 10:30:00,46.0,46.01,45.56,45.66,83500.0,34.8771,34.8846,34.5435,34.6193,83500.0
2012-11-29 10:35:00,45.67,45.71,45.58,45.69,58000.0,34.6269,34.6572,34.5586,34.642,58000.0
2012-11-29 10:40:00,45.69,45.75,45.63,45.72,35100.0,34.642,34.6875,34.5965,34.6648,35100.0
2012-11-29 10:45:00,45.73,45.89,45.71,45.84,80000.0,34.6723,34.7937,34.6572,34.7557,80000.0
2012-11-29 10:50:00,45.84,46.25,45.84,46.14,187400.0,34.7557,35.0666,34.7557,34.9832,187400.0
2012-11-29 10:55:00,46.11,46.13,45.92,45.94,48500.0,34.9605,34.9756,34.8164,34.8316,48500.0
2012-11-29 11:00:00,45.95,46.0,45.91,45.99,19300.0,34.8392,34.8771,34.8088,34.8695,19300.0
2012-11-29 11:05:00,45.98,46.04,45.97,46.02,26900.0,34.8619,34.9074,34.8543,34.8922,26900.0
2012-11-29 11:10:00,46.02,46.02,45.96,46.0,29400.0,34.8922,34.8922,34.8467,34.8771,29400.0
2012-11-29 11:15:00,46.0,46.0,45.9,45.92,20600.0,34.8771,34.8771,34.8012,34.8164,20600.0
2012-11-29 11:20:00,45.93,45.95,45.84,45.87,24700.0,34.824,34.8392,34.7557,34.7785,24700.0
2012-11-29 11:25:00,45.88,45.93,45.83,45.87,26700.0,34.7861,34.824,34.7482,34.7785,26700.0
2012-11-29 11:30:00,45.87,45.91,45.83,45.88,15100.0,34.7785,34.8088,34.7482,34.7861,15100.0
2012-11-29 11:35:00,45.86,45.91,45.76,45.91,20200.0,34.7709,34.8088,34.6951,34.8088,20200.0
2012-11-29 11:40:00,45.91,45.93,45.55,45.62,58600.0,34.8088,34.824,34.5359,34.5889,58600.0
2012-11-29 11:45:00,45.62,45.78,45.6,45.75,32200.0,34.5889,34.7103,34.5738,34.6875,32200.0
2012-11-29 11:50:00,45.77,45.89,45.52,45.6,94600.0,34.7027,34.7937,34.5131,34.5738,94600.0
2012-11-29 11:55:00,45.61,45.66,45.55,45.66,53700.0,34.5814,34.6193,34.5359,34.6193,53700.0
2012-11-29 12:00:00,45.63,45.84,45.56,45.75,56300.0,34.5965,34.7557,34.5435,34.6875,56300.0
2012-11-29 12:05:00,45.75,45.8,45.6,45.75,38300.0,34.6875,34.7254,34.5738,34.6875,38300.0
2012-11-29 12:10:00,45.73,45.99,45.69,45.86,42100.0,34.6723,34.8695,34.642,34.7709,42100.0
2012-11-29 12:15:00,45.85,45.95,45.84,45.94,25800.0,34.7633,34.8392,34.7557,34.8316,25800.0
2012-11-29 12:20:00,45.93,46.0,45.87,45.92,33500.0,34.824,34.8771,34.7785,34.8164,33500.0
2012-11-29 12:25:00,45.92,45.96,45.9,45.94,9400.0,34.8164,34.8467,34.8012,34.8316,9400.0
2012-11-29 12:30:00,45.95,46.0,45.91,45.95,24800.0,34.8392,34.8771,34.8088,34.8392,24800.0
2012-11-29 12:35:00,45.96,45.96,45.91,45.94,22700.0,34.8467,34.8467,34.8088,34.8316,22700.0
2012-11-29 12:40:00,45.95,45.95,45.88,45.88,14500.0,34.8392,34.8392,34.7861,34.7861,14500.0
2012-11-29 12:45:00,45.88,45.88,45.71,45.77,38500.0,34.7861,34.7861,34.6572,34.7027,38500.0
2012-11-29 12:50:00,45.77,45.77,45.73,45.73,9800.0,34.7027,34.7027,34.6723,34.6723,9800.0
2012-11-29 12:55:00,45.74,45.75,45.68,45.7,10400.0,34.6799,34.6875,34.6344,34.6496,10400.0
2012-11-29 13:00:00,45.7,45.77,45.63,45.68,22400.0,34.6496,34.7027,34.5965,34.6344,22400.0
2012-11-29 13:05:00,45.69,45.69,45.61,45.64,24500.0,34.642,34.642,34.5814,34.6041,24500.0
2012-11-29 13:10:00,45.65,45.68,45.59,45.61,15200.0,34.6117,34.6344,34.5662,34.5814,15200.0
2012-11-29 13:15:00,45.59,45.68,45.57,45.67,17700.0,34.5662,34.6344,34.551,34.6269,17700.0
2012-11-29 13:20:00,45.66,45.69,45.6,45.63,17300.0,34.6193,34.642,34.5738,34.5965,17300.0
2012-11-29 13:25:00,45.61,45.62,45.56,45.62,10600.0,34.5814,34.5889,34.5435,34.5889,10600.0
2012-11-29 13:30:00,45.61,45.67,45.6,45.62,16300.0,34.5814,34.6269,34.5738,34.5889,16300.0
2012-11-29 13:35:00,45.62,45.69,45.62,45.68,14400.0,34.5889,34.642,34.5889,34.6344,14400.0
2012-11-29 13:40:00,45.7,45.7,45.65,45.68,9800.0,34.6496,34.6496,34.6117,34.6344,9800.0
2012-11-29 13:45:00,45.67,45.69,45.63,45.64,26200.0,34.6269,34.642,34.5965,34.6041,26200.0
2012-11-29 13:50:00,45.65,45.84,45.65,45.84,31500.0,34.6117,34.7557,34.6117,34.7557,31500.0
2012-11-29 13:55:00,45.82,45.83,45.78,45.79,15000.0,34.7406,34.7482,34.7103,34.7178,15000.0
2012-11-29 14:00:00,45.79,45.79,45.72,45.75,23800.0,34.7178,34.7178,34.6648,34.6875,23800.0
2012-11-29 14:05:00,45.75,45.79,45.74,45.78,28000.0,34.6875,34.7178,34.6799,34.7103,28000.0
2012-11-29 14:10:00,45.78,45.8,45.76,45.8,22100.0,34.7103,34.7254,34.6951,34.7254,22100.0
2012-11-29 14:15:00,45.8,45.85,45.79,45.85,28600.0,34.7254,34.7633,34.7178,34.7633,28600.0
2012-11-29 14:20:00,45.86,45.89,45.85,45.86,13100.0,34.7709,34.7937,34.7633,34.7709,13100.0
2012-11-29 14:25:00,45.87,45.88,45.83,45.87,32300.0,34.7785,34.7861,34.7482,34.7785,32300.0
2012-11-29 14:30:00,45.87,46.0,45.86,45.99,26300.0,34.7785,34.8771,34.7709,34.8695,26300.0
2012-11-29 14:35:00,46.0,46.08,45.99,46.03,45700.0,34.8771,34.9377,34.8695,34.8998,45700.0
2012-11-29 14:40:00,46.02,46.06,45.97,46.05,30200.0,34.8922,34.9226,34.8543,34.915,30200.0
2012-11-29 14:45:00,46.04,46.14,46.04,46.1,42300.0,34.9074,34.9832,34.9074,34.9529,42300.0
2012-11-29 14:50:00,46.09,46.11,46.04,46.05,16100.0,34.9453,34.9605,34.9074,34.915,16100.0
2012-11-29 14:55:00,46.06,46.06,46.01,46.01,14500.0,34.9226,34.9226,34.8846,34.8846,14500.0
2012-11-29 15:00:00,46.0,46.02,45.97,45.98,22900.0,34.8771,34.8922,34.8543,34.8619,22900.0
2012-11-29 15:05:00,45.97,45.97,45.89,45.91,23600.0,34.8543,34.8543,34.7937,34.8088,23600.0
2012-11-29 15:10:00,45.9,45.9,45.83,45.86,36400.0,34.8012,34.8012,34.7482,34.7709,36400.0
2012-11-29 15:15:00,45.86,45.94,45.86,45.93,27000.0,34.7709,34.8316,34.7709,34.824,27000.0
2012-11-29 15:20:00,45.91,45.93,45.87,45.89,37800.0,34.8088,34.824,34.7785,34.7937,37800.0
2012-11-29 15:25:00,45.9,45.93,45.87,45.93,26100.0,34.8012,34.824,34.7785,34.824,26100.0
2012-11-29 15:30:00,45.92,45.93,45.87,45.93,29100.0,34.8164,34.824,34.7785,34.824,29100.0
2012-11-29 15:35:00,45.92,45.93,45.87,45.89,38600.0,34.8164,34.824,34.7785,34.7937,38600.0
2012-11-29 15:40:00,45.9,46.02,45.9,45.98,47200.0,34.8012,34.8922,34.8012,34.8619,47200.0
2012-11-29 15:45:00,45.97,46.0,45.93,45.94,27100.0,34.8543,34.8771,34.824,34.8316,27100.0
2012-11-29 15:50:00,45.94,45.94,45.87,45.89,59700.0,34.8316,34.8316,34.7785,34.7937,59700.0
2012-11-29 15:55:00,45.89,45.93,45.86,45.93,104400.0,34.7937,34.824,34.7709,34.824,104400.0
2012-11-30 09:30:00,46.01,46.22,45.75,45.96,51800.0,34.8846,35.0439,34.6875,34.8467,51800.0
2012-11-30 09:35:00,45.96,45.97,45.88,45.88,55200.0,34.8467,34.8543,34.7861,34.7861,55200.0
2012-11-30 09:40:00,45.88,46.0,45.87,45.93,46100.0,34.7861,34.8771,34.7785,34.824,46100.0
2012-11-30 09:45:00,45.93,45.96,45.78,45.88,51500.0,34.824,34.8467,34.7103,34.7861,51500.0
2012-11-30 09:50:00,45.88,45.98,45.81,45.97,38900.0,34.7861,34.8619,34.733,34.8543,38900.0
2012-11-30 09:55:00,45.98,46.18,45.96,46.14,46900.0,34.8619,35.0135,34.8467,34.9832,46900.0
2012-11-30 10:00:00,46.16,46.23,46.13,46.21,60100.0,34.9984,35.0514,34.9756,35.0363,60100.0
2012-11-30 10:05:00,46.21,46.33,46.2,46.21,64500.0,35.0363,35.1273,35.0287,35.0363,64500.0
2012-11-30 10:10:00,46.2,46.21,46.06,46.11,62300.0,35.0287,35.0363,34.9226,34.9605,62300.0
2012-11-30 10:15:00,46.11,46.11,46.04,46.08,38300.0,34.9605,34.9605,34.9074,34.9377,38300.0
2012-11-30 10:20:00,46.09,46.1,46.03,46.08,34800.0,34.9453,34.9529,34.8998,34.9377,34800.0
2012-11-30 10:25:00,46.08,46.09,45.97,46.01,33600.0,34.9377,34.9453,34.8543,34.8846,33600.0
2012-11-30 10:30:00,46.01,46.04,45.95,46.04,19900.0,34.8846,34.9074,34.8392,34.9074,19900.0
2012-11-30 10:35:00,46.04,46.04,45.98,46.0,23000.0,34.9074,34.9074,34.8619,34.8771,23000.0
2012-11-30 10:40:00,46.0,46.01,45.94,45.96,35300.0,34.8771,34.8846,34.8316,34.8467,35300.0
2012-11-30 10:45:00,45.97,46.01,45.94,45.96,27700.0,34.8543,34.8846,34.8316,34.8467,27700.0
2012-11-30 10:50:00,45.95,46.0,45.9,45.93,76500.0,34.8392,34.8771,34.8012,34.824,76500.0
2012-11-30 10:55:00,45.92,46.04,45.83,46.04,43100.0,34.8164,34.9074,34.7482,34.9074,43100.0
2012-11-30 11:00:00,46.04,46.06,45.97,46.02,19000.0,34.9074,34.9226,34.8543,34.8922,19000.0
2012-11-30 11:05:00,46.02,46.06,45.94,45.95,20200.0,34.8922,34.9226,34.8316,34.8392,20200.0
2012-11-30 11:10:00,45.94,46.05,45.9,46.02,27900.0,34.8316,34.915,34.8012,34.8922,27900.0
2012-11-30 11:15:00,46.01,46.05,46.0,46.01,22500.0,34.8846,34.915,34.8771,34.8846,22500.0
2012-11-30 11:20:00,46.0,46.05,45.94,46.03,30800.0,34.8771,34.915,34.8316,34.8998,30800.0
2012-11-30 11:25:00,46.05,46.16,46.04,46.09,19200.0,34.915,34.9984,34.9074,34.9453,19200.0
2012-11-30 11:30:00,46.07,46.08,45.84,45.84,27500.0,34.9301,34.9377,34.7557,34.7557,27500.0
2012-11-30 11:35:00,45.84,46.06,45.84,46.02,28300.0,34.7557,34.9226,34.7557,34.8922,28300.0
2012-11-30 11:40:00,46.01,46.11,45.97,45.98,17200.0,34.8846,34.9605,34.8543,34.8619,17200.0
2012-11-30 11:45:00,45.99,46.05,45.98,45.99,14100.0,34.8695,34.915,34.8619,34.8695,14100.0
2012-11-30 11:50:00,45.98,46.04,45.95,46.01,24000.0,34.8619,34.9074,34.8392,34.8846,24000.0
2012-11-30 11:55:00,46.04,46.09,45.98,46.0,13800.0,34.9074,34.9453,34.8619,34.8771,13800.0
2012-11-30 12:00:00,46.01,46.02,45.95,45.96,19300.0,34.8846,34.8922,34.8392,34.8467,19300.0
2012-11-30 12:05:00,45.96,45.97,45.94,45.96,9100.0,34.8467,34.8543,34.8316,34.8467,9100.0
2012-11-30 12:10:00,45.96,45.97,45.88,45.95,18600.0,34.8467,34.8543,34.7861,34.8392,18600.0
2012-11-30 12:15:00,45.94,45.96,45.88,45.89,13800.0,34.8316,34.8467,34.7861,34.7937,13800.0
2012-11-30 12:20:00,45.9,45.96,45.89,45.96,16400.0,34.8012,34.8467,34.7937,34.8467,16400.0
2012-11-30 12:25:00,45.97,45.97,45.85,45.87,22400.0,34.8543,34.8543,34.7633,34.7785,22400.0
2012-11-30 12:30:00,45.88,45.91,45.83,45.84,12200.0,34.7861,34.8088,34.7482,34.7557,12200.0
2012-11-30 12:35:00,45.83,45.9,45.8,45.8,25400.0,34.7482,34.8012,34.7254,34.7254,25400.0
2012-11-30 12:40:00,45.8,45.81,45.77,45.79,15400.0,34.7254,34.733,34.7027,34.7178,15400.0
2012-11-30 12:45:00,45.8,45.88,45.77,45.86,31800.0,34.7254,34.7861,34.7027,34.7709,31800.0
2012-11-30 12:50:00,45.86,45.88,45.71,45.71,15100.0,34.7709,34.7861,34.6572,34.6572,15100.0
2012-11-30 12:55:00,45.72,45.84,45.72,45.8,13700.0,34.6648,34.7557,34.6648,34.7254,13700.0
2012-11-30 13:00:00,45.81,45.94,45.81,45.94,14000.0,34.733,34.8316,34.733,34.8316,14000.0
2012-11-30 13:05:00,45.95,46.01,45.95,45.99,11700.0,34.8392,34.8846,34.8392,34.8695,11700.0
2012-11-30 13:10:00,46.0,46.04,45.98,46.02,10600.0,34.8771,34.9074,34.8619,34.8922,10600.0
2012-11-30 13:15:00,46.04,46.04,45.98,45.98,8900.0,34.9074,34.9074,34.8619,34.8619,8900.0
2012-11-30 13:20:00,45.98,46.13,45.98,46.13,15100.0,34.8619,34.9756,34.8619,34.9756,15100.0
2012-11-30 13:25:00,46.12,46.14,46.01,46.01,12000.0,34.968,34.9832,34.8846,34.8846,12000.0
2012-11-30 13:30:00,46.01,46.07,46.01,46.05,12500.0,34.8846,34.9301,34.8846,34.915,12500.0
2012-11-30 13:35:00,46.05,46.05,45.96,45.96,13700.0,34.915,34.915,34.8467,34.8467,13700.0
2012-11-30 13:40:00,45.97,45.97,45.93,45.94,16600.0,34.8543,34.8543,34.824,34.8316,16600.0
2012-11-30 13:45:00,45.94,46.0,45.92,46.0,13200.0,34.8316,34.8771,34.8164,34.8771,13200.0
2012-11-30 13:50:00,46.0,46.0,45.91,45.94,17700.0,34.8771,34.8771,34.8088,34.8316,17700.0
2012-11-30 13:55:00,45.93,45.97,45.91,45.92,14000.0,34.824,34.8543,34.8088,34.8164,14000.0
2012-11-30 14:00:00,45.93,45.94,45.88,45.91,13200.0,34.824,34.8316,34.7861,34.8088,13200.0
2012-11-30 14:05:00,45.92,45.94,45.89,45.92,17000.0,34.8164,34.8316,34.7937,34.8164,17000.0
2012-11-30 14:10:00,45.93,45.93,45.9,45.92,20500.0,34.824,34.824,34.8012,34.8164,20500.0
2012-11-30 14:15:00,45.92,46.03,45.91,46.01,24200.0,34.8164,34.8998,34.8088,34.8846,24200.0
2012-11-30 14:20:00,46.02,46.08,46.02,46.07,19200.0,34.8922,34.9377,34.8922,34.9301,19200.0
2012-11-30 14:25:00,46.06,46.1,46.01,46.02,18400.0,34.9226,34.9529,34.8846,34.8922,18400.0
2012-11-30 14:30:00,46.02,46.03,45.94,45.94,33400.0,34.8922,34.8998,34.8316,34.8316,33400.0
2012-11-30 14:35:00,45.94,45.98,45.88,45.9,16500.0,34.8316,34.8619,34.7861,34.8012,16500.0
2012-11-30 14:40:00,45.9,45.95,45.87,45.89,23300.0,34.8012,34.8392,34.7785,34.7937,23300.0
2012-11-30 14:45:00,45.9,45.93,45.87,45.89,18100.0,34.8012,34.824,34.7785,34.7937,18100.0
2012-11-30 14:50:00,45.89,45.9,45.84,45.87,19100.0,34.7937,34.8012,34.7557,34.7785,19100.0
2012-11-30 14:55:00,45.88,45.89,45.84,45.86,23500.0,34.7861,34.7937,34.7557,34.7709,23500.0
2012-11-30 15:00:00,45.86,45.86,45.8,45.84,25700.0,34.7709,34.7709,34.7254,34.7557,25700.0
2012-11-30 15:05:00,45.84,45.86,45.77,45.81,41800.0,34.7557,34.7709,34.7027,34.733,41800.0
2012-11-30 15:10:00,45.82,45.9,45.81,45.9,36100.0,34.7406,34.8012,34.733,34.8012,36100.0
2012-11-30 15:15:00,45.9,45.97,45.89,45.94,30600.0,34.8012,34.8543,34.7937,34.8316,30600.0
2012-11-30 15:20:00,45.94,45.97,45.89,45.9,30300.0,34.8316,34.8543,34.7937,34.8012,30300.0
2012-11-30 15:25:00,45.89,45.91,45.86,45.91,39600.0,34.7937,34.8088,34.7709,34.8088,39600.0
2012-11-30 15:30:00,45.91,45.92,45.81,45.86,38600.0,34.8088,34.8164,34.733,34.7709,38600.0
2012-11-30 15:35:00,45.87,45.99,45.86,45.93,46300.0,34.7785,34.8695,34.7709,34.824,46300.0
2012-11-30 15:40:00,45.93,45.99,45.9,45.95,59300.0,34.824,34.8695,34.8012,34.8392,59300.0
2012-11-30 15:45:00,45.94,46.01,45.9,45.92,79300.0,34.8316,34.8846,34.8012,34.8164,79300.0
2012-11-30 15:50:00,45.92,46.14,45.91,46.13,102600.0,34.8164,34.9832,34.8088,34.9756,102600.0
2012-11-30 15:55:00,46.13,46.14,45.93,45.97,215400.0,34.9756,34.9832,34.824,34.8543,215400.0
2012-12-03 09:30:00,46.03,46.29,45.8,46.1,49500.0,34.8998,35.0969,34.7254,34.9529,49500.0
2012-12-03 09:35:00,46.11,46.2,46.01,46.02,29700.0,34.9605,35.0287,34.8846,34.8922,29700.0
2012-12-03 09:40:00,46.05,46.06,45.85,45.86,45500.0,34.915,34.9226,34.7633,34.7709,45500.0
2012-12-03 09:45:00,45.86,45.86,45.69,45.81,40400.0,34.7709,34.7709,34.642,34.733,40400.0
2012-12-03 09:50:00,45.81,45.99,45.79,45.99,21600.0,34.733,34.8695,34.7178,34.8695,21600.0
2012-12-03 09:55:00,46.0,46.15,46.0,46.09,17900.0,34.8771,34.9908,34.8771,34.9453,17900.0
2012-12-03 10:00:00,46.09,46.09,45.65,45.67,58500.0,34.9453,34.9453,34.6117,34.6269,58500.0
2012-12-03 10:05:00,45.68,45.76,45.67,45.71,29400.0,34.6344,34.6951,34.6269,34.6572,29400.0
2012-12-03 10:10:00,45.71,45.87,45.61,45.79,42100.0,34.6572,34.7785,34.5814,34.7178,42100.0
2012-12-03 10:15:00,45.77,45.91,45.77,45.81,18600.0,34.7027,34.8088,34.7027,34.733,18600.0
2012-12-03 10:20:00,45.83,45.83,45.75,45.83,11300.0,34.7482,34.7482,34.6875,34.7482,11300.0
2012-12-03 10:25:00,45.83,45.84,45.66,45.66,22400.0,34.7482,34.7557,34.6193,34.6193,22400.0
2012-12-03 10:30:00,45.69,45.7,45.62,45.66,17800.0,34.642,34.6496,34.5889,34.6193,17800.0
2012-12-03 10:35:00,45.67,45.81,45.63,45.79,34200.0,34.6269,34.733,34.5965,34.7178,34200.0
2012-12-03 10:40:00,45.8,45.81,45.76,45.8,22100.0,34.7254,34.733,34.6951,34.7254,22100.0
2012-12-03 10:45:00,45.8,45.81,45.76,45.79,17700.0,34.7254,34.733,34.6951,34.7178,17700.0
2012-12-03 10:50:00,45.8,45.81,45.62,45.64,37900.0,34.7254,34.733,34.5889,34.6041,37900.0
2012-12-03 10:55:00,45.62,45.66,45.59,45.66,28700.0,34.5889,34.6193,34.5662,34.6193,28700.0
2012-12-03 11:00:00,45.66,45.68,45.6,45.6,26800.0,34.6193,34.6344,34.5738,34.5738,26800.0
2012-12-03 11:05:00,45.61,45.65,45.54,45.56,24400.0,34.5814,34.6117,34.5283,34.5435,24400.0
2012-12-03 11:10:00,45.56,45.59,45.56,45.57,9300.0,34.5435,34.5662,34.5435,34.551,9300.0
2012-12-03 11:15:00,45.57,45.68,45.55,45.67,17900.0,34.551,34.6344,34.5359,34.6269,17900.0
2012-12-03 11:20:00,45.68,45.7,45.62,45.65,38200.0,34.6344,34.6496,34.5889,34.6117,38200.0
2012-12-03 11:25:00,45.65,45.71,45.64,45.69,12500.0,34.6117,34.6572,34.6041,34.642,12500.0
2012-12-03 11:30:00,45.67,45.7,45.53,45.63,34400.0,34.6269,34.6496,34.5207,34.5965,34400.0
2012-12-03 11:35:00,45.63,45.63,45.59,45.6,14500.0,34.5965,34.5965,34.5662,34.5738,14500.0
2012-12-03 11:40:00,45.6,45.61,45.53,45.55,22400.0,34.5738,34.5814,34.5207,34.5359,22400.0
2012-12-03 11:45:00,45.57,45.61,45.54,45.6,14600.0,34.551,34.5814,34.5283,34.5738,14600.0
2012-12-03 11:50:00,45.61,45.68,45.58,45.6,31300.0,34.5814,34.6344,34.5586,34.5738,31300.0
2012-12-03 11:55:00,45.61,45.63,45.59,45.59,9300.0,34.5814,34.5965,34.5662,34.5662,9300.0
2012-12-03 12:00:00,45.59,45.59,45.5,45.51,15200.0,34.5662,34.5662,34.498,34.5055,15200.0
2012-12-03 12:05:00,45.51,45.55,45.5,45.54,13000.0,34.5055,34.5359,34.498,34.5283,13000.0
2012-12-03 12:10:00,45.54,45.62,45.54,45.61,18600.0,34.5283,34.5889,34.5283,34.5814,18600.0
2012-12-03 12:15:00,45.6,45.65,45.51,45.65,16000.0,34.5738,34.6117,34.5055,34.6117,16000.0
2012-12-03 12:20:00,45.65,45.65,45.59,45.62,11800.0,34.6117,34.6117,34.5662,34.5889,11800.0
2012-12-03 12:25:00,45.64,45.66,45.64,45.65,5300.0,34.6041,34.6193,34.6041,34.6117,5300.0
2012-12-03 12:30:00,45.64,45.66,45.63,45.65,9600.0,34.6041,34.6193,34.5965,34.6117,9600.0
2012-12-03 12:35:00,45.65,45.66,45.6,45.6,10900.0,34.6117,34.6193,34.5738,34.5738,10900.0
2012-12-03 12:40:00,45.59,45.62,45.56,45.56,10500.0,34.5662,34.5889,34.5435,34.5435,10500.0
2012-12-03 12:45:00,45.59,45.63,45.56,45.58,12000.0,34.5662,34.5965,34.5435,34.5586,12000.0
2012-12-03 12:50:00,45.58,45.65,45.57,45.62,12100.0,34.5586,34.6117,34.551,34.5889,12100.0
2012-12-03 12:55:00,45.63,45.66,45.62,45.66,4200.0,34.5965,34.6193,34.5889,34.6193,4200.0
2012-12-03 13:00:00,45.65,45.65,45.55,45.59,23600.0,34.6117,34.6117,34.5359,34.5662,23600.0
2012-12-03 13:05:00,45.59,45.66,45.59,45.63,7100.0,34.5662,34.6193,34.5662,34.5965,7100.0
2012-12-03 13:10:00,45.63,45.66,45.63,45.64,14100.0,34.5965,34.6193,34.5965,34.6041,14100.0
2012-12-03 13:15:00,45.64,45.65,45.6,45.64,7900.0,34.6041,34.6117,34.5738,34.6041,7900.0
2012-12-03 13:20:00,45.62,45.66,45.62,45.65,6900.0,34.5889,34.6193,34.5889,34.6117,6900.0
2012-12-03 13:25:00,45.64,45.66,45.64,45.65,8200.0,34.6041,34.6193,34.6041,34.6117,8200.0
2012-12-03 13:30:00,45.65,45.65,45.56,45.58,8900.0,34.6117,34.6117,34.5435,34.5586,8900.0
2012-12-03 13:35:00,45.58,45.61,45.51,45.51,14300.0,34.5586,34.5814,34.5055,34.5055,14300.0
2012-12-03 13:40:00,45.51,45.56,45.45,45.55,24000.0,34.5055,34.5435,34.4601,34.5359,24000.0
2012-12-03 13:45:00,45.56,45.59,45.55,45.58,14600.0,34.5435,34.5662,34.5359,34.5586,14600.0
2012-12-03 13:50:00,45.59,45.61,45.53,45.55,17200.0,34.5662,34.5814,34.5207,34.5359,17200.0
2012-12-03 13:55:00,45.57,45.61,45.56,45.59,13800.0,34.551,34.5814,34.5435,34.5662,13800.0
2012-12-03 14:00:00,45.58,45.6,45.53,45.59,9100.0,34.5586,34.5738,34.5207,34.5662,9100.0
2012-12-03 14:05:00,45.61,45.65,45.59,45.63,12700.0,34.5814,34.6117,34.5662,34.5965,12700.0
2012-12-03 14:10:00,45.64,45.65,45.59,45.62,10500.0,34.6041,34.6117,34.5662,34.5889,10500.0
2012-12-03 14:15:00,45.62,45.65,45.57,45.57,19900.0,34.5889,34.6117,34.551,34.551,19900.0
2012-12-03 14:20:00,45.59,45.6,45.55,45.57,10400.0,34.5662,34.5738,34.5359,34.551,10400.0
2012-12-03 14:25:00,45.58,45.58,45.55,45.57,8400.0,34.5586,34.5586,34.5359,34.551,8400.0
2012-12-03 14:30:00,45.57,45.6,45.54,45.59,17000.0,34.551,34.5738,34.5283,34.5662,17000.0
2012-12-03 14:35:00,45.59,45.61,45.52,45.52,13400.0,34.5662,34.5814,34.5131,34.5131,13400.0
2012-12-03 14:40:00,45.52,45.59,45.52,45.58,5800.0,34.5131,34.5662,34.5131,34.5586,5800.0
2012-12-03 14:45:00,45.57,45.61,45.56,45.56,19500.0,34.551,34.5814,34.5435,34.5435,19500.0
2012-12-03 14:50:00,45.56,45.61,45.55,45.57,19000.0,34.5435,34.5814,34.5359,34.551,19000.0
2012-12-03 14:55:00,45.57,45.6,45.55,45.56,11100.0,34.551,34.5738,34.5359,34.5435,11100.0
2012-12-03 15:00:00,45.58,45.72,45.58,45.63,34800.0,34.5586,34.6648,34.5586,34.5965,34800.0
2012-12-03 15:05:00,45.62,45.66,45.57,45.62,23400.0,34.5889,34.6193,34.551,34.5889,23400.0
2012-12-03 15:10:00,45.6,45.66,45.57,45.61,22900.0,34.5738,34.6193,34.551,34.5814,22900.0
2012-12-03 15:15:00,45.6,45.6,45.51,45.53,26200.0,34.5738,34.5738,34.5055,34.5207,26200.0
2012-12-03 15:20:00,45.54,45.61,45.53,45.6,24400.0,34.5283,34.5814,34.5207,34.5738,24400.0
2012-12-03 15:25:00,45.61,45.64,45.55,45.58,26900.0,34.5814,34.6041,34.5359,34.5586,26900.0
2012-12-03 15:30:00,45.58,45.64,45.54,45.6,27200.0,34.5586,34.6041,34.5283,34.5738,27200.0
2012-12-03 15:35:00,45.59,45.67,45.59,45.66,40300.0,34.5662,34.6269,34.5662,34.6193,40300.0
2012-12-03 15:40:00,45.66,45.75,45.66,45.75,42200.0,34.6193,34.6875,34.6193,34.6875,42200.0
2012-12-03 15:45:00,45.75,45.8,45.73,45.74,60000.0,34.6875,34.7254,34.6723,34.6799,60000.0
2012-12-03 15:50:00,45.74,45.8,45.73,45.77,60500.0,34.6799,34.7254,34.6723,34.7027,60500.0
2012-12-03 15:55:00,45.76,45.77,45.62,45.65,70800.0,34.6951,34.7027,34.5889,34.6117,70800.0
2012-12-04 09:30:00,45.78,45.88,45.57,45.76,39100.0,34.7103,34.7861,34.551,34.6951,39100.0
2012-12-04 09:35:00,45.76,45.99,45.65,45.93,22200.0,34.6951,34.8695,34.6117,34.824,22200.0
2012-12-04 09:40:00,45.94,46.22,45.93,46.05,49000.0,34.8316,35.0439,34.824,34.915,49000.0
2012-12-04 09:45:00,46.04,46.09,45.9,46.0,56500.0,34.9074,34.9453,34.8012,34.8771,56500.0
2012-12-04 09:50:00,46.03,46.17,46.02,46.16,29400.0,34.8998,35.006,34.8922,34.9984,29400.0
2012-12-04 09:55:00,46.16,46.18,46.0,46.02,25700.0,34.9984,35.0135,34.8771,34.8922,25700.0
2012-12-04 10:00:00,46.0,46.01,45.73,45.73,54200.0,34.8771,34.8846,34.6723,34.6723,54200.0
2012-12-04 10:05:00,45.74,45.91,45.7,45.83,54700.0,34.6799,34.8088,34.6496,34.7482,54700.0
2012-12-04 10:10:00,45.84,46.0,45.8,46.0,30800.0,34.7557,34.8771,34.7254,34.8771,30800.0
2012-12-04 10:15:00,46.0,46.0,45.85,45.9,19300.0,34.8771,34.8771,34.7633,34.8012,19300.0
2012-12-04 10:20:00,45.9,45.92,45.83,45.84,14000.0,34.8012,34.8164,34.7482,34.7557,14000.0
2012-12-04 10:25:00,45.84,45.85,45.71,45.74,18500.0,34.7557,34.7633,34.6572,34.6799,18500.0
2012-12-04 10:30:00,45.74,45.77,45.66,45.7,23400.0,34.6799,34.7027,34.6193,34.6496,23400.0
2012-12-04 10:35:00,45.69,45.71,45.52,45.65,30600.0,34.642,34.6572,34.5131,34.6117,30600.0
2012-12-04 10:40:00,45.67,45.78,45.65,45.7,14800.0,34.6269,34.7103,34.6117,34.6496,14800.0
2012-12-04 10:45:00,45.7,45.78,45.7,45.74,11700.0,34.6496,34.7103,34.6496,34.6799,11700.0
2012-12-04 10:50:00,45.73,45.74,45.66,45.7,17900.0,34.6723,34.6799,34.6193,34.6496,17900.0
2012-12-04 10:55:00,45.7,45.72,45.65,45.68,21300.0,34.6496,34.6648,34.6117,34.6344,21300.0
2012-12-04 11:00:00,45.69,45.7,45.65,45.65,9200.0,34.642,34.6496,34.6117,34.6117,9200.0
2012-12-04 11:05:00,45.65,45.66,45.51,45.53,13800.0,34.6117,34.6193,34.5055,34.5207,13800.0
2012-12-04 11:10:00,45.53,45.53,45.42,45.51,11000.0,34.5207,34.5207,34.4373,34.5055,11000.0
2012-12-04 11:15:00,45.51,45.62,45.51,45.62,16600.0,34.5055,34.5889,34.5055,34.5889,16600.0
2012-12-04 11:20:00,45.63,45.65,45.53,45.53,23500.0,34.5965,34.6117,34.5207,34.5207,23500.0
2012-12-04 11:25:00,45.53,45.57,45.49,45.51,19000.0,34.5207,34.551,34.4904,34.5055,19000.0
2012-12-04 11:30:00,45.51,45.55,45.5,45.53,17800.0,34.5055,34.5359,34.498,34.5207,17800.0
2012-12-04 11:35:00,45.55,45.57,45.5,45.5,22100.0,34.5359,34.551,34.498,34.498,22100.0
2012-12-04 11:40:00,45.5,45.68,45.5,45.68,68100.0,34.498,34.6344,34.498,34.6344,68100.0
2012-12-04 11:45:00,45.69,45.73,45.62,45.65,23700.0,34.642,34.6723,34.5889,34.6117,23700.0
2012-12-04 11:50:00,45.64,45.69,45.6,45.6,10300.0,34.6041,34.642,34.5738,34.5738,10300.0
2012-12-04 11:55:00,45.58,45.59,45.49,45.55,20400.0,34.5586,34.5662,34.4904,34.5359,20400.0
2012-12-04 12:00:00,45.55,45.56,45.32,45.34,18200.0,34.5359,34.5435,34.3615,34.3767,18200.0
2012-12-04 12:05:00,45.32,45.4,45.29,45.39,15000.0,34.3615,34.4221,34.3387,34.4146,15000.0
2012-12-04 12:10:00,45.39,45.39,45.28,45.29,12200.0,34.4146,34.4146,34.3312,34.3387,12200.0
2012-12-04 12:15:00,45.29,45.33,45.24,45.33,14600.0,34.3387,34.3691,34.3008,34.3691,14600.0
2012-12-04 12:20:00,45.32,45.35,45.28,45.32,13000.0,34.3615,34.3842,34.3312,34.3615,13000.0
2012-12-04 12:25:00,45.31,45.57,45.31,45.52,25000.0,34.3539,34.551,34.3539,34.5131,25000.0
2012-12-04 12:30:00,45.46,45.48,45.39,45.43,10700.0,34.4676,34.4828,34.4146,34.4449,10700.0
2012-12-04 12:35:00,45.39,45.45,45.3,45.37,23200.0,34.4146,34.4601,34.3463,34.3994,23200.0
2012-12-04 12:40:00,45.37,45.41,45.33,45.37,30200.0,34.3994,34.4297,34.3691,34.3994,30200.0
2012-12-04 12:45:00,45.37,45.46,45.32,45.34,27600.0,34.3994,34.4676,34.3615,34.3767,27600.0
2012-12-04 12:50:00,45.35,45.38,45.17,45.22,29500.0,34.3842,34.407,34.2478,34.2857,29500.0
2012-12-04 12:55:00,45.21,45.27,45.18,45.2,25300.0,34.2781,34.3236,34.2553,34.2705,25300.0
2012-12-04 13:00:00,45.2,45.32,45.18,45.28,35100.0,34.2705,34.3615,34.2553,34.3312,35100.0
2012-12-04 13:05:00,45.28,45.46,45.28,45.43,19400.0,34.3312,34.4676,34.3312,34.4449,19400.0
2012-12-04 13:10:00,45.42,45.43,45.29,45.36,33300.0,34.4373,34.4449,34.3387,34.3918,33300.0
2012-12-04 13:15:00,45.34,45.36,45.24,45.26,32200.0,34.3767,34.3918,34.3008,34.316,32200.0
2012-12-04 13:20:00,45.27,45.4,45.27,45.4,8800.0,34.3236,34.4221,34.3236,34.4221,8800.0
2012-12-04 13:25:00,45.38,45.5,45.38,45.49,12700.0,34.407,34.498,34.407,34.4904,12700.0
2012-12-04 13:30:00,45.47,45.5,45.41,45.41,8700.0,34.4752,34.498,34.4297,34.4297,8700.0
2012-12-04 13:35:00,45.4,45.51,45.4,45.51,8800.0,34.4221,34.5055,34.4221,34.5055,8800.0
2012-12-04 13:40:00,45.51,45.59,45.49,45.56,24300.0,34.5055,34.5662,34.4904,34.5435,24300.0
2012-12-04 13:45:00,45.56,45.62,45.55,45.6,13800.0,34.5435,34.5889,34.5359,34.5738,13800.0
2012-12-04 13:50:00,45.61,45.75,45.59,45.71,33600.0,34.5814,34.6875,34.5662,34.6572,33600.0
2012-12-04 13:55:00,45.7,45.76,45.6,45.64,21500.0,34.6496,34.6951,34.5738,34.6041,21500.0
2012-12-04 14:00:00,45.63,45.7,45.59,45.65,12000.0,34.5965,34.6496,34.5662,34.6117,12000.0
2012-12-04 14:05:00,45.65,45.68,45.6,45.6,8100.0,34.6117,34.6344,34.5738,34.5738,8100.0
2012-12-04 14:10:00,45.59,45.63,45.55,45.58,8800.0,34.5662,34.5965,34.5359,34.5586,8800.0
2012-12-04 14:15:00,45.56,45.57,45.44,45.48,14100.0,34.5435,34.551,34.4525,34.4828,14100.0
2012-12-04 14:20:00,45.49,45.55,45.47,45.47,20000.0,34.4904,34.5359,34.4752,34.4752,20000.0
2012-12-04 14:25:00,45.47,45.48,45.42,45.42,16700.0,34.4752,34.4828,34.4373,34.4373,16700.0
2012-12-04 14:30:00,45.41,45.51,45.39,45.5,18300.0,34.4297,34.5055,34.4146,34.498,18300.0
2012-12-04 14:35:00,45.51,45.55,45.49,45.54,16600.0,34.5055,34.5359,34.4904,34.5283,16600.0
2012-12-04 14:40:00,45.54,45.62,45.52,45.6,34400.0,34.5283,34.5889,34.5131,34.5738,34400.0
2012-12-04 14:45:00,45.6,45.61,45.58,45.61,13000.0,34.5738,34.5814,34.5586,34.5814,13000.0
2012-12-04 14:50:00,45.6,45.61,45.51,45.51,22100.0,34.5738,34.5814,34.5055,34.5055,22100.0
2012-12-04 14:55:00,45.5,45.51,45.46,45.48,10800.0,34.498,34.5055,34.4676,34.4828,10800.0
2012-12-04 15:00:00,45.49,45.59,45.49,45.59,12900.0,34.4904,34.5662,34.4904,34.5662,12900.0
2012-12-04 15:05:00,45.59,45.62,45.54,45.54,25200.0,34.5662,34.5889,34.5283,34.5283,25200.0
2012-12-04 15:10:00,45.55,45.57,45.5,45.52,18500.0,34.5359,34.551,34.498,34.5131,18500.0
2012-12-04 15:15:00,45.52,45.63,45.52,45.6,28600.0,34.5131,34.5965,34.5131,34.5738,28600.0
2012-12-04 15:20:00,45.59,45.62,45.54,45.59,25400.0,34.5662,34.5889,34.5283,34.5662,25400.0
2012-12-04 15:25:00,45.6,45.68,45.58,45.63,32100.0,34.5738,34.6344,34.5586,34.5965,32100.0
2012-12-04 15:30:00,45.63,45.64,45.49,45.5,31000.0,34.5965,34.6041,34.4904,34.498,31000.0
2012-12-04 15:35:00,45.49,45.53,45.45,45.47,35000.0,34.4904,34.5207,34.4601,34.4752,35000.0
2012-12-04 15:40:00,45.48,45.57,45.44,45.57,39100.0,34.4828,34.551,34.4525,34.551,39100.0
2012-12-04 15:45:00,45.58,45.61,45.56,45.58,60700.0,34.5586,34.5814,34.5435,34.5586,60700.0
2012-12-04 15:50:00,45.58,45.61,45.49,45.5,56800.0,34.5586,34.5814,34.4904,34.498,56800.0
2012-12-04 15:55:00,45.5,45.58,45.42,45.43,190200.0,34.498,34.5586,34.4373,34.4449,190200.0
2012-12-05 09:30:00,45.34,45.87,45.3,45.87,74600.0,34.3767,34.7785,34.3463,34.7785,74600.0
2012-12-05 09:35:00,45.86,45.95,45.77,45.91,44500.0,34.7709,34.8392,34.7027,34.8088,44500.0
2012-12-05 09:40:00,45.88,46.04,45.79,45.96,46800.0,34.7861,34.9074,34.7178,34.8467,46800.0
2012-12-05 09:45:00,45.96,45.99,45.88,45.96,37200.0,34.8467,34.8695,34.7861,34.8467,37200.0
2012-12-05 09:50:00,45.97,45.97,45.7,45.76,89700.0,34.8543,34.8543,34.6496,34.6951,89700.0
2012-12-05 09:55:00,45.76,45.78,45.45,45.49,56200.0,34.6951,34.7103,34.4601,34.4904,56200.0
2012-12-05 10:00:00,45.51,45.55,45.3,45.36,71200.0,34.5055,34.5359,34.3463,34.3918,71200.0
2012-12-05 10:05:00,45.37,45.66,45.35,45.59,32000.0,34.3994,34.6193,34.3842,34.5662,32000.0
2012-12-05 10:10:00,45.59,45.6,45.44,45.49,30600.0,34.5662,34.5738,34.4525,34.4904,30600.0
2012-12-05 10:15:00,45.52,45.64,45.52,45.58,31100.0,34.5131,34.6041,34.5131,34.5586,31100.0
2012-12-05 10:20:00,45.57,45.61,45.46,45.48,26600.0,34.551,34.5814,34.4676,34.4828,26600.0
2012-12-05 10:25:00,45.46,45.48,45.41,45.43,28000.0,34.4676,34.4828,34.4297,34.4449,28000.0
2012-12-05 10:30:00,45.44,45.48,45.39,45.45,40400.0,34.4525,34.4828,34.4146,34.4601,40400.0
2012-12-05 10:35:00,45.48,45.51,45.41,45.42,37400.0,34.4828,34.5055,34.4297,34.4373,37400.0
2012-12-05 10:40:00,45.42,45.45,45.17,45.18,41900.0,34.4373,34.4601,34.2478,34.2553,41900.0
2012-12-05 10:45:00,45.18,45.18,45.03,45.07,50900.0,34.2553,34.2553,34.1416,34.1719,50900.0
2012-12-05 10:50:00,45.07,45.1,44.97,44.97,41600.0,34.1719,34.1947,34.0961,34.0961,41600.0
2012-12-05 10:55:00,44.96,45.06,44.94,45.03,73300.0,34.0885,34.1644,34.0734,34.1416,73300.0
2012-12-05 11:00:00,45.04,45.04,44.9,45.04,70200.0,34.1492,34.1492,34.043,34.1492,70200.0
2012-12-05 11:05:00,45.05,45.18,44.83,44.83,54600.0,34.1568,34.2553,33.99,33.99,54600.0
2012-12-05 11:10:00,44.85,44.92,44.79,44.92,77100.0,34.0051,34.0582,33.9596,34.0582,77100.0
2012-12-05 11:15:00,44.93,45.01,44.86,44.86,48400.0,34.0658,34.1264,34.0127,34.0127,48400.0
2012-12-05 11:20:00,44.87,44.99,44.83,44.98,32500.0,34.0203,34.1113,33.99,34.1037,32500.0
2012-12-05 11:25:00,44.98,45.01,44.91,44.92,38600.0,34.1037,34.1264,34.0506,34.0582,38600.0
2012-12-05 11:30:00,44.91,45.09,44.89,45.04,30700.0,34.0506,34.1871,34.0355,34.1492,30700.0
2012-12-05 11:35:00,45.05,45.07,45.0,45.0,16200.0,34.1568,34.1719,34.1189,34.1189,16200.0
2012-12-05 11:40:00,44.99,45.11,44.98,45.08,21600.0,34.1113,34.2023,34.1037,34.1795,21600.0
2012-12-05 11:45:00,45.08,45.19,45.06,45.19,45600.0,34.1795,34.2629,34.1644,34.2629,45600.0
2012-12-05 11:50:00,45.2,45.35,45.16,45.31,37900.0,34.2705,34.3842,34.2402,34.3539,37900.0
2012-12-05 11:55:00,45.34,45.44,45.32,45.36,14700.0,34.3767,34.4525,34.3615,34.3918,14700.0
2012-12-05 12:00:00,45.37,45.45,45.37,45.41,10300.0,34.3994,34.4601,34.3994,34.4297,10300.0
2012-12-05 12:05:00,45.44,45.54,45.44,45.52,16300.0,34.4525,34.5283,34.4525,34.5131,16300.0
2012-12-05 12:10:00,45.53,45.56,45.5,45.51,13900.0,34.5207,34.5435,34.498,34.5055,13900.0
2012-12-05 12:15:00,45.5,45.52,45.44,45.52,10500.0,34.498,34.5131,34.4525,34.5131,10500.0
2012-12-05 12:20:00,45.52,45.56,45.49,45.53,11500.0,34.5131,34.5435,34.4904,34.5207,11500.0
2012-12-05 12:25:00,45.54,45.54,45.31,45.32,36100.0,34.5283,34.5283,34.3539,34.3615,36100.0
2012-12-05 12:30:00,45.33,45.51,45.32,45.46,49400.0,34.3691,34.5055,34.3615,34.4676,49400.0
2012-12-05 12:35:00,45.44,45.55,45.44,45.55,49900.0,34.4525,34.5359,34.4525,34.5359,49900.0
2012-12-05 12:40:00,45.53,45.6,45.53,45.58,7400.0,34.5207,34.5738,34.5207,34.5586,7400.0
2012-12-05 12:45:00,45.59,45.62,45.48,45.54,12400.0,34.5662,34.5889,34.4828,34.5283,12400.0
2012-12-05 12:50:00,45.54,45.55,45.49,45.5,6000.0,34.5283,34.5359,34.4904,34.498,6000.0
2012-12-05 12:55:00,45.5,45.53,45.5,45.53,2900.0,34.498,34.5207,34.498,34.5207,2900.0
2012-12-05 13:00:00,45.53,45.53,45.42,45.42,19900.0,34.5207,34.5207,34.4373,34.4373,19900.0
2012-12-05 13:05:00,45.42,45.51,45.4,45.51,24200.0,34.4373,34.5055,34.4221,34.5055,24200.0
2012-12-05 13:10:00,45.52,45.55,45.48,45.55,5500.0,34.5131,34.5359,34.4828,34.5359,5500.0
2012-12-05 13:15:00,45.54,45.6,45.51,45.54,15800.0,34.5283,34.5738,34.5055,34.5283,15800.0
2012-12-05 13:20:00,45.5,45.58,45.5,45.56,14000.0,34.498,34.5586,34.498,34.5435,14000.0
2012-12-05 13:25:00,45.58,45.6,45.54,45.55,8000.0,34.5586,34.5738,34.5283,34.5359,8000.0
2012-12-05 13:30:00,45.56,45.56,45.42,45.42,14900.0,34.5435,34.5435,34.4373,34.4373,14900.0
2012-12-05 13:35:00,45.43,45.46,45.34,45.34,17800.0,34.4449,34.4676,34.3767,34.3767,17800.0
2012-12-05 13:40:00,45.34,45.36,45.25,45.3,19300.0,34.3767,34.3918,34.3084,34.3463,19300.0
2012-12-05 13:45:00,45.3,45.3,45.2,45.25,12400.0,34.3463,34.3463,34.2705,34.3084,12400.0
2012-12-05 13:50:00,45.28,45.34,45.23,45.24,15100.0,34.3312,34.3767,34.2932,34.3008,15100.0
2012-12-05 13:55:00,45.23,45.25,45.07,45.07,45200.0,34.2932,34.3084,34.1719,34.1719,45200.0
2012-12-05 14:00:00,45.07,45.23,45.06,45.18,31300.0,34.1719,34.2932,34.1644,34.2553,31300.0
2012-12-05 14:05:00,45.19,45.19,45.04,45.04,34300.0,34.2629,34.2629,34.1492,34.1492,34300.0
2012-12-05 14:10:00,45.04,45.07,44.96,44.97,34200.0,34.1492,34.1719,34.0885,34.0961,34200.0
2012-12-05 14:15:00,44.97,45.08,44.94,45.0,30000.0,34.0961,34.1795,34.0734,34.1189,30000.0
2012-12-05 14:20:00,45.0,45.01,44.93,44.94,18900.0,34.1189,34.1264,34.0658,34.0734,18900.0
2012-12-05 14:25:00,44.94,44.98,44.89,44.93,14300.0,34.0734,34.1037,34.0355,34.0658,14300.0
2012-12-05 14:30:00,44.92,44.94,44.89,44.92,40200.0,34.0582,34.0734,34.0355,34.0582,40200.0
2012-12-05 14:35:00,44.94,44.97,44.89,44.92,115900.0,34.0734,34.0961,34.0355,34.0582,115900.0
2012-12-05 14:40:00,44.92,45.07,44.92,45.02,54700.0,34.0582,34.1719,34.0582,34.134,54700.0
2012-12-05 14:45:00,45.03,45.05,45.0,45.0,35700.0,34.1416,34.1568,34.1189,34.1189,35700.0
2012-12-05 14:50:00,44.99,45.0,44.95,44.95,23700.0,34.1113,34.1189,34.081,34.081,23700.0
2012-12-05 14:55:00,44.96,45.01,44.93,44.93,23900.0,34.0885,34.1264,34.0658,34.0658,23900.0
2012-12-05 15:00:00,44.94,45.07,44.9,45.07,108400.0,34.0734,34.1719,34.043,34.1719,108400.0
2012-12-05 15:05:00,45.06,45.1,45.05,45.1,58900.0,34.1644,34.1947,34.1568,34.1947,58900.0
2012-12-05 15:10:00,45.1,45.24,45.08,45.23,51300.0,34.1947,34.3008,34.1795,34.2932,51300.0
2012-12-05 15:15:00,45.23,45.32,45.23,45.3,43400.0,34.2932,34.3615,34.2932,34.3463,43400.0
2012-12-05 15:20:00,45.31,45.35,45.25,45.31,40800.0,34.3539,34.3842,34.3084,34.3539,40800.0
2012-12-05 15:25:00,45.31,45.35,45.29,45.32,39800.0,34.3539,34.3842,34.3387,34.3615,39800.0
2012-12-05 15:30:00,45.31,45.36,45.3,45.33,41500.0,34.3539,34.3918,34.3463,34.3691,41500.0
2012-12-05 15:35:00,45.32,45.35,45.29,45.3,28700.0,34.3615,34.3842,34.3387,34.3463,28700.0
2012-12-05 15:40:00,45.3,45.39,45.3,45.36,42400.0,34.3463,34.4146,34.3463,34.3918,42400.0
2012-12-05 15:45:00,45.35,45.36,45.24,45.26,50100.0,34.3842,34.3918,34.3008,34.316,50100.0
2012-12-05 15:50:00,45.25,45.31,45.25,45.25,46800.0,34.3084,34.3539,34.3084,34.3084,46800.0
2012-12-05 15:55:00,45.25,45.26,45.17,45.22,77400.0,34.3084,34.316,34.2478,34.2857,77400.0
2012-12-06 09:30:00,44.83,45.41,44.83,45.37,34100.0,33.99,34.4297,33.99,34.3994,34100.0
2012-12-06 09:35:00,45.39,45.6,45.34,45.6,19700.0,34.4146,34.5738,34.3767,34.5738,19700.0
2012-12-06 09:40:00,45.61,45.65,45.28,45.3,23800.0,34.5814,34.6117,34.3312,34.3463,23800.0
2012-12-06 09:45:00,45.26,45.28,45.17,45.17,30100.0,34.316,34.3312,34.2478,34.2478,30100.0
2012-12-06 09:50:00,45.19,45.31,45.16,45.18,29400.0,34.2629,34.3539,34.2402,34.2553,29400.0
2012-12-06 09:55:00,45.17,45.23,45.04,45.08,21400.0,34.2478,34.2932,34.1492,34.1795,21400.0
2012-12-06 10:00:00,45.08,45.23,45.05,45.14,20500.0,34.1795,34.2932,34.1568,34.225,20500.0
2012-12-06 10:05:00,45.16,45.24,45.11,45.17,13600.0,34.2402,34.3008,34.2023,34.2478,13600.0
2012-12-06 10:10:00,45.15,45.21,45.07,45.16,21400.0,34.2326,34.2781,34.1719,34.2402,21400.0
2012-12-06 10:15:00,45.16,45.21,45.09,45.16,16500.0,34.2402,34.2781,34.1871,34.2402,16500.0
2012-12-06 10:20:00,45.17,45.35,45.14,45.34,21900.0,34.2478,34.3842,34.225,34.3767,21900.0
2012-12-06 10:25:00,45.34,45.5,45.31,45.5,16300.0,34.3767,34.498,34.3539,34.498,16300.0
2012-12-06 10:30:00,45.49,45.52,45.41,45.45,26200.0,34.4904,34.5131,34.4297,34.4601,26200.0
2012-12-06 10:35:00,45.45,45.6,45.38,45.54,38900.0,34.4601,34.5738,34.407,34.5283,38900.0
2012-12-06 10:40:00,45.55,45.59,45.5,45.53,22600.0,34.5359,34.5662,34.498,34.5207,22600.0
2012-12-06 10:45:00,45.52,45.56,45.5,45.53,18200.0,34.5131,34.5435,34.498,34.5207,18200.0
2012-12-06 10:50:00,45.54,45.54,45.45,45.48,10300.0,34.5283,34.5283,34.4601,34.4828,10300.0
2012-12-06 10:55:00,45.5,45.55,45.5,45.53,14400.0,34.498,34.5359,34.498,34.5207,14400.0
2012-12-06 11:00:00,45.54,45.55,45.49,45.49,11700.0,34.5283,34.5359,34.4904,34.4904,11700.0
2012-12-06 11:05:00,45.48,45.48,45.36,45.38,19100.0,34.4828,34.4828,34.3918,34.407,19100.0
2012-12-06 11:10:00,45.39,45.39,45.31,45.35,25600.0,34.4146,34.4146,34.3539,34.3842,25600.0
2012-12-06 11:15:00,45.36,45.37,45.3,45.35,16100.0,34.3918,34.3994,34.3463,34.3842,16100.0
2012-12-06 11:20:00,45.36,45.42,45.31,45.41,14300.0,34.3918,34.4373,34.3539,34.4297,14300.0
2012-12-06 11:25:00,45.41,45.43,45.33,45.36,19400.0,34.4297,34.4449,34.3691,34.3918,19400.0
2012-12-06 11:30:00,45.36,45.38,45.3,45.31,22200.0,34.3918,34.407,34.3463,34.3539,22200.0
2012-12-06 11:35:00,45.32,45.47,45.29,45.45,18200.0,34.3615,34.4752,34.3387,34.4601,18200.0
2012-12-06 11:40:00,45.45,45.46,45.37,45.4,10800.0,34.4601,34.4676,34.3994,34.4221,10800.0
2012-12-06 11:45:00,45.38,45.41,45.34,45.41,11500.0,34.407,34.4297,34.3767,34.4297,11500.0
2012-12-06 11:50:00,45.41,45.48,45.39,45.39,14200.0,34.4297,34.4828,34.4146,34.4146,14200.0
2012-12-06 11:55:00,45.4,45.4,45.3,45.33,14500.0,34.4221,34.4221,34.3463,34.3691,14500.0
2012-12-06 12:00:00,45.33,45.34,45.32,45.32,32800.0,34.3691,34.3767,34.3615,34.3615,32800.0
2012-12-06 12:05:00,45.33,45.37,45.31,45.36,19700.0,34.3691,34.3994,34.3539,34.3918,19700.0
2012-12-06 12:10:00,45.35,45.4,45.34,45.38,13500.0,34.3842,34.4221,34.3767,34.407,13500.0
2012-12-06 12:15:00,45.37,45.38,45.31,45.33,9700.0,34.3994,34.407,34.3539,34.3691,9700.0
2012-12-06 12:20:00,45.32,45.32,45.28,45.29,7100.0,34.3615,34.3615,34.3312,34.3387,7100.0
2012-12-06 12:25:00,45.29,45.29,45.2,45.22,11000.0,34.3387,34.3387,34.2705,34.2857,11000.0
2012-12-06 12:30:00,45.2,45.24,45.17,45.23,9100.0,34.2705,34.3008,34.2478,34.2932,9100.0
2012-12-06 12:35:00,45.22,45.27,45.21,45.26,10100.0,34.2857,34.3236,34.2781,34.316,10100.0
2012-12-06 12:40:00,45.27,45.31,45.26,45.3,9400.0,34.3236,34.3539,34.316,34.3463,9400.0
2012-12-06 12:45:00,45.29,45.36,45.29,45.36,9800.0,34.3387,34.3918,34.3387,34.3918,9800.0
2012-12-06 12:50:00,45.35,45.36,45.31,45.32,11400.0,34.3842,34.3918,34.3539,34.3615,11400.0
2012-12-06 12:55:00,45.31,45.44,45.3,45.36,30300.0,34.3539,34.4525,34.3463,34.3918,30300.0
2012-12-06 13:00:00,45.36,45.36,45.23,45.23,26700.0,34.3918,34.3918,34.2932,34.2932,26700.0
2012-12-06 13:05:00,45.25,45.29,45.23,45.28,20200.0,34.3084,34.3387,34.2932,34.3312,20200.0
2012-12-06 13:10:00,45.29,45.32,45.27,45.29,16800.0,34.3387,34.3615,34.3236,34.3387,16800.0
2012-12-06 13:15:00,45.3,45.33,45.28,45.31,15300.0,34.3463,34.3691,34.3312,34.3539,15300.0
2012-12-06 13:20:00,45.32,45.32,45.25,45.26,14700.0,34.3615,34.3615,34.3084,34.316,14700.0
2012-12-06 13:25:00,45.28,45.29,45.21,45.21,10200.0,34.3312,34.3387,34.2781,34.2781,10200.0
2012-12-06 13:30:00,45.21,45.27,45.21,45.27,10200.0,34.2781,34.3236,34.2781,34.3236,10200.0
2012-12-06 13:35:00,45.26,45.27,45.2,45.23,18600.0,34.316,34.3236,34.2705,34.2932,18600.0
2012-12-06 13:40:00,45.25,45.25,45.21,45.22,9800.0,34.3084,34.3084,34.2781,34.2857,9800.0
2012-12-06 13:45:00,45.22,45.23,45.16,45.22,25600.0,34.2857,34.2932,34.2402,34.2857,25600.0
2012-12-06 13:50:00,45.22,45.22,45.1,45.12,20400.0,34.2857,34.2857,34.1947,34.2098,20400.0
2012-12-06 13:55:00,45.14,45.23,45.14,45.23,8200.0,34.225,34.2932,34.225,34.2932,8200.0
2012-12-06 14:00:00,45.23,45.25,45.18,45.19,20200.0,34.2932,34.3084,34.2553,34.2629,20200.0
2012-12-06 14:05:00,45.19,45.22,45.19,45.19,18500.0,34.2629,34.2857,34.2629,34.2629,18500.0
2012-12-06 14:10:00,45.2,45.24,45.17,45.21,25700.0,34.2705,34.3008,34.2478,34.2781,25700.0
2012-12-06 14:15:00,45.21,45.23,45.12,45.12,14800.0,34.2781,34.2932,34.2098,34.2098,14800.0
2012-12-06 14:20:00,45.14,45.15,45.1,45.13,12600.0,34.225,34.2326,34.1947,34.2174,12600.0
2012-12-06 14:25:00,45.14,45.14,45.1,45.13,10300.0,34.225,34.225,34.1947,34.2174,10300.0
2012-12-06 14:30:00,45.14,45.23,45.13,45.22,21600.0,34.225,34.2932,34.2174,34.2857,21600.0
2012-12-06 14:35:00,45.21,45.22,45.13,45.18,23700.0,34.2781,34.2857,34.2174,34.2553,23700.0
2012-12-06 14:40:00,45.18,45.19,45.09,45.09,21800.0,34.2553,34.2629,34.1871,34.1871,21800.0
2012-12-06 14:45:00,45.09,45.09,45.0,45.01,44500.0,34.1871,34.1871,34.1189,34.1264,44500.0
2012-12-06 14:50:00,45.04,45.15,45.0,45.13,27800.0,34.1492,34.2326,34.1189,34.2174,27800.0
2012-12-06 14:55:00,45.12,45.14,45.05,45.14,22400.0,34.2098,34.225,34.1568,34.225,22400.0
2012-12-06 15:00:00,45.14,45.15,45.1,45.11,27200.0,34.225,34.2326,34.1947,34.2023,27200.0
2012-12-06 15:05:00,45.11,45.21,45.1,45.19,26400.0,34.2023,34.2781,34.1947,34.2629,26400.0
2012-12-06 15:10:00,45.21,45.23,45.13,45.22,25700.0,34.2781,34.2932,34.2174,34.2857,25700.0
2012-12-06 15:15:00,45.22,45.24,45.13,45.18,22800.0,34.2857,34.3008,34.2174,34.2553,22800.0
2012-12-06 15:20:00,45.18,45.23,45.14,45.17,27200.0,34.2553,34.2932,34.225,34.2478,27200.0
2012-12-06 15:25:00,45.17,45.19,45.13,45.15,24000.0,34.2478,34.2629,34.2174,34.2326,24000.0
2012-12-06 15:30:00,45.16,45.33,45.16,45.3,42500.0,34.2402,34.3691,34.2402,34.3463,42500.0
2012-12-06 15:35:00,45.31,45.33,45.23,45.26,58200.0,34.3539,34.3691,34.2932,34.316,58200.0
2012-12-06 15:40:00,45.25,45.27,45.22,45.26,30100.0,34.3084,34.3236,34.2857,34.316,30100.0
2012-12-06 15:45:00,45.26,45.31,45.23,45.3,35500.0,34.316,34.3539,34.2932,34.3463,35500.0
2012-12-06 15:50:00,45.3,45.34,45.28,45.3,56600.0,34.3463,34.3767,34.3312,34.3463,56600.0
2012-12-06 15:55:00,45.29,45.34,45.26,45.34,91100.0,34.3387,34.3767,34.316,34.3767,91100.0
2012-12-07 09:30:00,45.84,46.01,45.71,45.92,55700.0,34.7557,34.8846,34.6572,34.8164,55700.0
2012-12-07 09:35:00,45.91,45.93,45.77,45.78,51200.0,34.8088,34.824,34.7027,34.7103,51200.0
2012-12-07 09:40:00,45.76,45.93,45.55,45.9,32900.0,34.6951,34.824,34.5359,34.8012,32900.0
2012-12-07 09:45:00,45.93,45.94,45.64,45.9,38800.0,34.824,34.8316,34.6041,34.8012,38800.0
2012-12-07 09:50:00,45.89,46.08,45.85,45.99,52000.0,34.7937,34.9377,34.7633,34.8695,52000.0
2012-12-07 09:55:00,45.96,46.1,45.84,46.07,54900.0,34.8467,34.9529,34.7557,34.9301,54900.0
2012-12-07 10:00:00,46.1,46.17,46.0,46.15,54400.0,34.9529,35.006,34.8771,34.9908,54400.0
2012-12-07 10:05:00,46.16,46.5,46.13,46.47,109300.0,34.9984,35.2562,34.9756,35.2334,109300.0
2012-12-07 10:10:00,46.45,46.49,46.33,46.41,50600.0,35.2182,35.2486,35.1273,35.1879,50600.0
2012-12-07 10:15:00,46.41,46.48,46.34,46.36,45000.0,35.1879,35.241,35.1348,35.15,45000.0
2012-12-07 10:20:00,46.35,46.37,46.26,46.27,31500.0,35.1424,35.1576,35.0742,35.0818,31500.0
2012-12-07 10:25:00,46.26,46.33,46.25,46.29,28100.0,35.0742,35.1273,35.0666,35.0969,28100.0
2012-12-07 10:30:00,46.3,46.33,46.14,46.17,27600.0,35.1045,35.1273,34.9832,35.006,27600.0
2012-12-07 10:35:00,46.18,46.31,46.18,46.3,27000.0,35.0135,35.1121,35.0135,35.1045,27000.0
2012-12-07 10:40:00,46.3,46.37,46.21,46.29,48900.0,35.1045,35.1576,35.0363,35.0969,48900.0
2012-12-07 10:45:00,46.28,46.63,46.28,46.42,144400.0,35.0894,35.3547,35.0894,35.1955,144400.0
2012-12-07 10:50:00,46.43,46.45,46.26,46.32,28800.0,35.2031,35.2182,35.0742,35.1197,28800.0
2012-12-07 10:55:00,46.31,46.32,46.18,46.19,23200.0,35.1121,35.1197,35.0135,35.0211,23200.0
2012-12-07 11:00:00,46.19,46.3,46.08,46.25,33000.0,35.0211,35.1045,34.9377,35.0666,33000.0
2012-12-07 11:05:00,46.26,46.32,46.18,46.19,36300.0,35.0742,35.1197,35.0135,35.0211,36300.0
2012-12-07 11:10:00,46.2,46.29,46.15,46.15,16700.0,35.0287,35.0969,34.9908,34.9908,16700.0
2012-12-07 11:15:00,46.14,46.35,46.11,46.32,49400.0,34.9832,35.1424,34.9605,35.1197,49400.0
2012-12-07 11:20:00,46.32,46.43,46.26,46.27,54500.0,35.1197,35.2031,35.0742,35.0818,54500.0
2012-12-07 11:25:00,46.27,46.28,46.17,46.18,31600.0,35.0818,35.0894,35.006,35.0135,31600.0
2012-12-07 11:30:00,46.16,46.21,46.1,46.2,24300.0,34.9984,35.0363,34.9529,35.0287,24300.0
2012-12-07 11:35:00,46.2,46.23,46.14,46.15,14400.0,35.0287,35.0514,34.9832,34.9908,14400.0
2012-12-07 11:40:00,46.16,46.17,46.1,46.12,12100.0,34.9984,35.006,34.9529,34.968,12100.0
2012-12-07 11:45:00,46.11,46.16,46.11,46.15,8700.0,34.9605,34.9984,34.9605,34.9908,8700.0
2012-12-07 11:50:00,46.14,46.17,45.98,46.01,39400.0,34.9832,35.006,34.8619,34.8846,39400.0
2012-12-07 11:55:00,46.01,46.01,45.91,45.93,24200.0,34.8846,34.8846,34.8088,34.824,24200.0
2012-12-07 12:00:00,45.96,45.99,45.9,45.99,14200.0,34.8467,34.8695,34.8012,34.8695,14200.0
2012-12-07 12:05:00,45.99,45.99,45.83,45.87,43400.0,34.8695,34.8695,34.7482,34.7785,43400.0
2012-12-07 12:10:00,45.87,45.88,45.67,45.69,51300.0,34.7785,34.7861,34.6269,34.642,51300.0
2012-12-07 12:15:00,45.67,45.75,45.67,45.69,25900.0,34.6269,34.6875,34.6269,34.642,25900.0
2012-12-07 12:20:00,45.7,45.7,45.55,45.57,34200.0,34.6496,34.6496,34.5359,34.551,34200.0
2012-12-07 12:25:00,45.6,45.68,45.59,45.65,16600.0,34.5738,34.6344,34.5662,34.6117,16600.0
2012-12-07 12:30:00,45.64,45.67,45.63,45.66,28200.0,34.6041,34.6269,34.5965,34.6193,28200.0
2012-12-07 12:35:00,45.66,45.67,45.64,45.64,11600.0,34.6193,34.6269,34.6041,34.6041,11600.0
2012-12-07 12:40:00,45.65,45.67,45.64,45.65,28200.0,34.6117,34.6269,34.6041,34.6117,28200.0
2012-12-07 12:45:00,45.66,45.71,45.64,45.7,16200.0,34.6193,34.6572,34.6041,34.6496,16200.0
2012-12-07 12:50:00,45.7,45.7,45.62,45.64,19200.0,34.6496,34.6496,34.5889,34.6041,19200.0
2012-12-07 12:55:00,45.64,45.65,45.61,45.64,14700.0,34.6041,34.6117,34.5814,34.6041,14700.0
2012-12-07 13:00:00,45.62,45.67,45.58,45.61,46000.0,34.5889,34.6269,34.5586,34.5814,46000.0
2012-12-07 13:05:00,45.59,45.6,45.49,45.52,18400.0,34.5662,34.5738,34.4904,34.5131,18400.0
2012-12-07 13:10:00,45.52,45.57,45.5,45.5,16500.0,34.5131,34.551,34.498,34.498,16500.0
2012-12-07 13:15:00,45.5,45.51,45.46,45.47,22400.0,34.498,34.5055,34.4676,34.4752,22400.0
2012-12-07 13:20:00,45.48,45.52,45.44,45.51,19700.0,34.4828,34.5131,34.4525,34.5055,19700.0
2012-12-07 13:25:00,45.52,45.53,45.47,45.47,30600.0,34.5131,34.5207,34.4752,34.4752,30600.0
2012-12-07 13:30:00,45.47,45.49,45.45,45.47,16700.0,34.4752,34.4904,34.4601,34.4752,16700.0
2012-12-07 13:35:00,45.47,45.48,45.44,45.45,17000.0,34.4752,34.4828,34.4525,34.4601,17000.0
2012-12-07 13:40:00,45.45,45.45,45.31,45.32,52400.0,34.4601,34.4601,34.3539,34.3615,52400.0
2012-12-07 13:45:00,45.32,45.33,45.3,45.32,124000.0,34.3615,34.3691,34.3463,34.3615,124000.0
2012-12-07 13:50:00,45.32,45.48,45.31,45.48,66400.0,34.3615,34.4828,34.3539,34.4828,66400.0
2012-12-07 13:55:00,45.48,45.66,45.48,45.66,55500.0,34.4828,34.6193,34.4828,34.6193,55500.0
2012-12-07 14:00:00,45.66,45.73,45.66,45.72,10900.0,34.6193,34.6723,34.6193,34.6648,10900.0
2012-12-07 14:05:00,45.71,45.77,45.69,45.69,24900.0,34.6572,34.7027,34.642,34.642,24900.0
2012-12-07 14:10:00,45.69,45.86,45.68,45.86,26600.0,34.642,34.7709,34.6344,34.7709,26600.0
2012-12-07 14:15:00,45.86,45.93,45.85,45.93,48000.0,34.7709,34.824,34.7633,34.824,48000.0
2012-12-07 14:20:00,45.92,45.92,45.86,45.87,29900.0,34.8164,34.8164,34.7709,34.7785,29900.0
2012-12-07 14:25:00,45.87,45.88,45.78,45.78,17400.0,34.7785,34.7861,34.7103,34.7103,17400.0
2012-12-07 14:30:00,45.78,45.8,45.73,45.78,32100.0,34.7103,34.7254,34.6723,34.7103,32100.0
2012-12-07 14:35:00,45.78,45.85,45.78,45.82,25100.0,34.7103,34.7633,34.7103,34.7406,25100.0
2012-12-07 14:40:00,45.82,45.86,45.81,45.85,73200.0,34.7406,34.7709,34.733,34.7633,73200.0
2012-12-07 14:45:00,45.85,45.92,45.85,45.86,16000.0,34.7633,34.8164,34.7633,34.7709,16000.0
2012-12-07 14:50:00,45.86,45.93,45.86,45.91,16300.0,34.7709,34.824,34.7709,34.8088,16300.0
2012-12-07 14:55:00,45.92,46.01,45.91,46.0,23700.0,34.8164,34.8846,34.8088,34.8771,23700.0
2012-12-07 15:00:00,46.0,46.05,45.98,46.03,36600.0,34.8771,34.915,34.8619,34.8998,36600.0
2012-12-07 15:05:00,46.04,46.08,46.02,46.03,34100.0,34.9074,34.9377,34.8922,34.8998,34100.0
2012-12-07 15:10:00,46.04,46.05,46.03,46.03,27800.0,34.9074,34.915,34.8998,34.8998,27800.0
2012-12-07 15:15:00,46.03,46.09,46.03,46.07,26700.0,34.8998,34.9453,34.8998,34.9301,26700.0
2012-12-07 15:20:00,46.06,46.12,46.05,46.11,48500.0,34.9226,34.968,34.915,34.9605,48500.0
2012-12-07 15:25:00,46.09,46.16,46.06,46.16,48400.0,34.9453,34.9984,34.9226,34.9984,48400.0
2012-12-07 15:30:00,46.17,46.26,46.16,46.24,64100.0,35.006,35.0742,34.9984,35.059,64100.0
2012-12-07 15:35:00,46.24,46.29,46.2,46.26,56000.0,35.059,35.0969,35.0287,35.0742,56000.0
2012-12-07 15:40:00,46.25,46.27,46.24,46.24,38200.0,35.0666,35.0818,35.059,35.059,38200.0
2012-12-07 15:45:00,46.24,46.3,46.22,46.29,84300.0,35.059,35.1045,35.0439,35.0969,84300.0
2012-12-07 15:50:00,46.29,46.29,46.24,46.24,67500.0,35.0969,35.0969,35.059,35.059,67500.0
2012-12-07 15:55:00,46.25,46.45,46.24,46.4,280500.0,35.0666,35.2182,35.059,35.1803,280500.0
2012-12-10 09:30:00,47.38,47.97,47.28,47.46,252000.0,35.9234,36.3707,35.8476,35.984,252000.0
2012-12-10 09:35:00,47.46,47.5,46.84,47.28,177400.0,35.984,36.0144,35.5139,35.8476,177400.0
2012-12-10 09:40:00,47.25,47.27,46.68,46.71,87300.0,35.8248,35.84,35.3926,35.4154,87300.0
2012-12-10 09:45:00,46.7,47.19,46.68,47.11,75000.0,35.4078,35.7793,35.3926,35.7187,75000.0
2012-12-10 09:50:00,47.14,47.21,47.01,47.16,66300.0,35.7414,35.7945,35.6428,35.7566,66300.0
2012-12-10 09:55:00,47.13,47.17,46.85,46.88,59800.0,35.7338,35.7642,35.5215,35.5443,59800.0
2012-12-10 10:00:00,46.85,47.1,46.82,47.02,48200.0,35.5215,35.7111,35.4988,35.6504,48200.0
2012-12-10 10:05:00,47.01,47.13,47.0,47.08,36500.0,35.6428,35.7338,35.6353,35.6959,36500.0
2012-12-10 10:10:00,47.09,47.32,47.09,47.28,88100.0,35.7035,35.8779,35.7035,35.8476,88100.0
2012-12-10 10:15:00,47.28,47.32,47.16,47.31,53900.0,35.8476,35.8779,35.7566,35.8703,53900.0
2012-12-10 10:20:00,47.31,47.5,47.28,47.47,81600.0,35.8703,36.0144,35.8476,35.9916,81600.0
2012-12-10 10:25:00,47.47,47.55,47.46,47.5,71100.0,35.9916,36.0523,35.984,36.0144,71100.0
2012-12-10 10:30:00,47.5,47.6,47.5,47.57,51000.0,36.0144,36.0902,36.0144,36.0674,51000.0
2012-12-10 10:35:00,47.57,47.65,47.56,47.57,61300.0,36.0674,36.1281,36.0598,36.0674,61300.0
2012-12-10 10:40:00,47.56,47.57,47.3,47.37,89400.0,36.0598,36.0674,35.8627,35.9158,89400.0
2012-12-10 10:45:00,47.37,47.59,47.34,47.54,63000.0,35.9158,36.0826,35.893,36.0447,63000.0
2012-12-10 10:50:00,47.55,47.58,47.4,47.52,77100.0,36.0523,36.075,35.9385,36.0295,77100.0
2012-12-10 10:55:00,47.54,47.54,47.46,47.49,41100.0,36.0447,36.0447,35.984,36.0068,41100.0
2012-12-10 11:00:00,47.49,47.49,47.36,47.43,38000.0,36.0068,36.0068,35.9082,35.9613,38000.0
2012-12-10 11:05:00,47.41,47.46,47.37,47.46,31800.0,35.9461,35.984,35.9158,35.984,31800.0
2012-12-10 11:10:00,47.46,47.49,47.39,47.42,38600.0,35.984,36.0068,35.931,35.9537,38600.0
2012-12-10 11:15:00,47.42,47.53,47.41,47.51,32100.0,35.9537,36.0371,35.9461,36.0219,32100.0
2012-12-10 11:20:00,47.52,47.66,47.51,47.64,40200.0,36.0295,36.1357,36.0219,36.1205,40200.0
2012-12-10 11:25:00,47.64,47.7,47.64,47.69,42800.0,36.1205,36.166,36.1205,36.1584,42800.0
2012-12-10 11:30:00,47.69,47.69,47.59,47.65,39800.0,36.1584,36.1584,36.0826,36.1281,39800.0
2012-12-10 11:35:00,47.64,47.75,47.64,47.72,63300.0,36.1205,36.2039,36.1205,36.1812,63300.0
2012-12-10 11:40:00,47.71,47.72,47.67,47.69,26300.0,36.1736,36.1812,36.1432,36.1584,26300.0
2012-12-10 11:45:00,47.7,47.82,47.69,47.81,35100.0,36.166,36.257,36.1584,36.2494,35100.0
2012-12-10 11:50:00,47.81,47.81,47.75,47.78,32400.0,36.2494,36.2494,36.2039,36.2267,32400.0
2012-12-10 11:55:00,47.78,47.85,47.76,47.81,35300.0,36.2267,36.2797,36.2115,36.2494,35300.0
2012-12-10 12:00:00,47.8,47.82,47.77,47.78,31900.0,36.2418,36.257,36.2191,36.2267,31900.0
2012-12-10 12:05:00,47.78,47.78,47.61,47.63,39300.0,36.2267,36.2267,36.0978,36.1129,39300.0
2012-12-10 12:10:00,47.61,47.62,47.57,47.62,37500.0,36.0978,36.1053,36.0674,36.1053,37500.0
2012-12-10 12:15:00,47.61,47.63,47.42,47.43,68900.0,36.0978,36.1129,35.9537,35.9613,68900.0
2012-12-10 12:20:00,47.42,47.57,47.42,47.55,50700.0,35.9537,36.0674,35.9537,36.0523,50700.0
2012-12-10 12:25:00,47.56,47.72,47.56,47.69,38000.0,36.0598,36.1812,36.0598,36.1584,38000.0
2012-12-10 12:30:00,47.68,47.68,47.46,47.48,16900.0,36.1508,36.1508,35.984,35.9992,16900.0
2012-12-10 12:35:00,47.47,47.48,47.38,47.42,27600.0,35.9916,35.9992,35.9234,35.9537,27600.0
2012-12-10 12:40:00,47.41,47.5,47.41,47.5,31300.0,35.9461,36.0144,35.9461,36.0144,31300.0
2012-12-10 12:45:00,47.49,47.53,47.49,47.5,26600.0,36.0068,36.0371,36.0068,36.0144,26600.0
2012-12-10 12:50:00,47.5,47.55,47.45,47.54,22300.0,36.0144,36.0523,35.9764,36.0447,22300.0
2012-12-10 12:55:00,47.53,47.54,47.4,47.51,33700.0,36.0371,36.0447,35.9385,36.0219,33700.0
2012-12-10 13:00:00,47.52,47.61,47.47,47.51,34000.0,36.0295,36.0978,35.9916,36.0219,34000.0
2012-12-10 13:05:00,47.51,47.64,47.44,47.64,40900.0,36.0219,36.1205,35.9689,36.1205,40900.0
2012-12-10 13:10:00,47.62,47.69,47.58,47.67,25000.0,36.1053,36.1584,36.075,36.1432,25000.0
2012-12-10 13:15:00,47.68,47.68,47.63,47.65,17900.0,36.1508,36.1508,36.1129,36.1281,17900.0
2012-12-10 13:20:00,47.64,47.65,47.55,47.55,12800.0,36.1205,36.1281,36.0523,36.0523,12800.0
2012-12-10 13:25:00,47.55,47.6,47.55,47.57,23900.0,36.0523,36.0902,36.0523,36.0674,23900.0
2012-12-10 13:30:00,47.57,47.58,47.52,47.56,16300.0,36.0674,36.075,36.0295,36.0598,16300.0
2012-12-10 13:35:00,47.55,47.61,47.55,47.57,25800.0,36.0523,36.0978,36.0523,36.0674,25800.0
2012-12-10 13:40:00,47.56,47.56,47.49,47.5,11700.0,36.0598,36.0598,36.0068,36.0144,11700.0
2012-12-10 13:45:00,47.5,47.53,47.49,47.53,18400.0,36.0144,36.0371,36.0068,36.0371,18400.0
2012-12-10 13:50:00,47.54,47.54,47.4,47.4,18800.0,36.0447,36.0447,35.9385,35.9385,18800.0
2012-12-10 13:55:00,47.4,47.4,47.35,47.38,33100.0,35.9385,35.9385,35.9006,35.9234,33100.0
2012-12-10 14:00:00,47.37,47.38,47.28,47.32,26700.0,35.9158,35.9234,35.8476,35.8779,26700.0
2012-12-10 14:05:00,47.32,47.32,47.26,47.27,26500.0,35.8779,35.8779,35.8324,35.84,26500.0
2012-12-10 14:10:00,47.27,47.34,47.22,47.3,28600.0,35.84,35.893,35.8021,35.8627,28600.0
2012-12-10 14:15:00,47.3,47.34,47.29,47.3,13200.0,35.8627,35.893,35.8551,35.8627,13200.0
2012-12-10 14:20:00,47.3,47.3,47.17,47.19,43600.0,35.8627,35.8627,35.7642,35.7793,43600.0
2012-12-10 14:25:00,47.19,47.26,47.15,47.21,77800.0,35.7793,35.8324,35.749,35.7945,77800.0
2012-12-10 14:30:00,47.22,47.3,47.2,47.23,45500.0,35.8021,35.8627,35.7869,35.8096,45500.0
2012-12-10 14:35:00,47.23,47.24,47.1,47.12,69500.0,35.8096,35.8172,35.7111,35.7262,69500.0
2012-12-10 14:40:00,47.12,47.25,47.1,47.25,31600.0,35.7262,35.8248,35.7111,35.8248,31600.0
2012-12-10 14:45:00,47.25,47.29,47.17,47.2,40000.0,35.8248,35.8551,35.7642,35.7869,40000.0
2012-12-10 14:50:00,47.2,47.25,47.17,47.22,51500.0,35.7869,35.8248,35.7642,35.8021,51500.0
2012-12-10 14:55:00,47.22,47.28,47.18,47.23,71000.0,35.8021,35.8476,35.7717,35.8096,71000.0
2012-12-10 15:00:00,47.23,47.25,47.19,47.23,41300.0,35.8096,35.8248,35.7793,35.8096,41300.0
2012-12-10 15:05:00,47.23,47.25,47.2,47.2,41400.0,35.8096,35.8248,35.7869,35.7869,41400.0
2012-12-10 15:10:00,47.22,47.23,47.16,47.16,43100.0,35.8021,35.8096,35.7566,35.7566,43100.0
2012-12-10 15:15:00,47.15,47.2,47.14,47.18,38000.0,35.749,35.7869,35.7414,35.7717,38000.0
2012-12-10 15:20:00,47.18,47.21,47.17,47.18,38200.0,35.7717,35.7945,35.7642,35.7717,38200.0
2012-12-10 15:25:00,47.18,47.25,47.17,47.24,68400.0,35.7717,35.8248,35.7642,35.8172,68400.0
2012-12-10 15:30:00,47.25,47.27,47.22,47.23,75200.0,35.8248,35.84,35.8021,35.8096,75200.0
2012-12-10 15:35:00,47.24,47.28,47.21,47.25,69800.0,35.8172,35.8476,35.7945,35.8248,69800.0
2012-12-10 15:40:00,47.25,47.25,47.22,47.24,54800.0,35.8248,35.8248,35.8021,35.8172,54800.0
2012-12-10 15:45:00,47.25,47.29,47.21,47.29,127000.0,35.8248,35.8551,35.7945,35.8551,127000.0
2012-12-10 15:50:00,47.29,47.3,47.22,47.25,158700.0,35.8551,35.8627,35.8021,35.8248,158700.0
2012-12-10 15:55:00,47.25,47.32,47.22,47.28,195100.0,35.8248,35.8779,35.8021,35.8476,195100.0
2012-12-11 09:30:00,47.52,47.8,47.42,47.55,154000.0,36.0295,36.2418,35.9537,36.0523,154000.0
2012-12-11 09:35:00,47.56,47.67,47.36,47.4,64300.0,36.0598,36.1432,35.9082,35.9385,64300.0
2012-12-11 09:40:00,47.4,47.4,47.29,47.35,47100.0,35.9385,35.9385,35.8551,35.9006,47100.0
2012-12-11 09:45:00,47.36,47.61,47.34,47.56,41100.0,35.9082,36.0978,35.893,36.0598,41100.0
2012-12-11 09:50:00,47.55,47.8,47.53,47.77,86700.0,36.0523,36.2418,36.0371,36.2191,86700.0
2012-12-11 09:55:00,47.79,47.91,47.77,47.86,49700.0,36.2342,36.3252,36.2191,36.2873,49700.0
2012-12-11 10:00:00,47.87,47.97,47.74,47.8,66300.0,36.2949,36.3707,36.1963,36.2418,66300.0
2012-12-11 10:05:00,47.8,47.85,47.72,47.83,53200.0,36.2418,36.2797,36.1812,36.2646,53200.0
2012-12-11 10:10:00,47.83,47.85,47.62,47.62,47200.0,36.2646,36.2797,36.1053,36.1053,47200.0
2012-12-11 10:15:00,47.6,47.67,47.5,47.51,40500.0,36.0902,36.1432,36.0144,36.0219,40500.0
2012-12-11 10:20:00,47.51,47.53,47.35,47.4,62500.0,36.0219,36.0371,35.9006,35.9385,62500.0
2012-12-11 10:25:00,47.41,47.51,47.36,47.51,63900.0,35.9461,36.0219,35.9082,36.0219,63900.0
2012-12-11 10:30:00,47.51,47.61,47.48,47.58,36100.0,36.0219,36.0978,35.9992,36.075,36100.0
2012-12-11 10:35:00,47.57,47.63,47.57,47.61,36400.0,36.0674,36.1129,36.0674,36.0978,36400.0
2012-12-11 10:40:00,47.61,47.64,47.58,47.6,24800.0,36.0978,36.1205,36.075,36.0902,24800.0
2012-12-11 10:45:00,47.6,47.7,47.6,47.67,44100.0,36.0902,36.166,36.0902,36.1432,44100.0
2012-12-11 10:50:00,47.66,47.75,47.64,47.66,31200.0,36.1357,36.2039,36.1205,36.1357,31200.0
2012-12-11 10:55:00,47.65,47.68,47.61,47.65,19300.0,36.1281,36.1508,36.0978,36.1281,19300.0
2012-12-11 11:00:00,47.64,47.71,47.63,47.67,29200.0,36.1205,36.1736,36.1129,36.1432,29200.0
2012-12-11 11:05:00,47.67,47.71,47.64,47.66,18400.0,36.1432,36.1736,36.1205,36.1357,18400.0
2012-12-11 11:10:00,47.66,47.75,47.64,47.65,15800.0,36.1357,36.2039,36.1205,36.1281,15800.0
2012-12-11 11:15:00,47.65,47.7,47.63,47.65,17300.0,36.1281,36.166,36.1129,36.1281,17300.0
2012-12-11 11:20:00,47.65,47.76,47.64,47.7,30800.0,36.1281,36.2115,36.1205,36.166,30800.0
2012-12-11 11:25:00,47.7,47.72,47.63,47.65,22300.0,36.166,36.1812,36.1129,36.1281,22300.0
2012-12-11 11:30:00,47.66,47.67,47.52,47.52,17900.0,36.1357,36.1432,36.0295,36.0295,17900.0
2012-12-11 11:35:00,47.53,47.57,47.44,47.45,27000.0,36.0371,36.0674,35.9689,35.9764,27000.0
2012-12-11 11:40:00,47.44,47.5,47.42,47.47,18600.0,35.9689,36.0144,35.9537,35.9916,18600.0
2012-12-11 11:45:00,47.48,47.52,47.47,47.52,10800.0,35.9992,36.0295,35.9916,36.0295,10800.0
2012-12-11 11:50:00,47.51,47.53,47.46,47.53,36700.0,36.0219,36.0371,35.984,36.0371,36700.0
2012-12-11 11:55:00,47.53,47.58,47.49,47.57,20700.0,36.0371,36.075,36.0068,36.0674,20700.0
2012-12-11 12:00:00,47.57,47.62,47.42,47.48,30600.0,36.0674,36.1053,35.9537,35.9992,30600.0
2012-12-11 12:05:00,47.5,47.56,47.48,47.5,14300.0,36.0144,36.0598,35.9992,36.0144,14300.0
2012-12-11 12:10:00,47.51,47.52,47.42,47.42,30900.0,36.0219,36.0295,35.9537,35.9537,30900.0
2012-12-11 12:15:00,47.43,47.44,47.33,47.34,47000.0,35.9613,35.9689,35.8855,35.893,47000.0
2012-12-11 12:20:00,47.33,47.39,47.27,47.3,45500.0,35.8855,35.931,35.84,35.8627,45500.0
2012-12-11 12:25:00,47.32,47.32,47.17,47.17,25000.0,35.8779,35.8779,35.7642,35.7642,25000.0
2012-12-11 12:30:00,47.17,47.19,47.11,47.18,25400.0,35.7642,35.7793,35.7187,35.7717,25400.0
2012-12-11 12:35:00,47.19,47.27,47.17,47.25,13300.0,35.7793,35.84,35.7642,35.8248,13300.0
2012-12-11 12:40:00,47.25,47.31,47.2,47.31,8600.0,35.8248,35.8703,35.7869,35.8703,8600.0
2012-12-11 12:45:00,47.3,47.31,47.25,47.25,10300.0,35.8627,35.8703,35.8248,35.8248,10300.0
2012-12-11 12:50:00,47.25,47.3,47.25,47.26,5600.0,35.8248,35.8627,35.8248,35.8324,5600.0
2012-12-11 12:55:00,47.26,47.28,47.23,47.28,9000.0,35.8324,35.8476,35.8096,35.8476,9000.0
2012-12-11 13:00:00,47.28,47.32,47.27,47.28,12100.0,35.8476,35.8779,35.84,35.8476,12100.0
2012-12-11 13:05:00,47.28,47.31,47.22,47.23,8700.0,35.8476,35.8703,35.8021,35.8096,8700.0
2012-12-11 13:10:00,47.22,47.22,47.16,47.18,11700.0,35.8021,35.8021,35.7566,35.7717,11700.0
2012-12-11 13:15:00,47.19,47.22,47.15,47.2,21200.0,35.7793,35.8021,35.749,35.7869,21200.0
2012-12-11 13:20:00,47.19,47.21,47.15,47.17,15900.0,35.7793,35.7945,35.749,35.7642,15900.0
2012-12-11 13:25:00,47.2,47.21,47.16,47.21,8700.0,35.7869,35.7945,35.7566,35.7945,8700.0
2012-12-11 13:30:00,47.22,47.23,47.19,47.19,4300.0,35.8021,35.8096,35.7793,35.7793,4300.0
2012-12-11 13:35:00,47.19,47.23,47.17,47.17,17400.0,35.7793,35.8096,35.7642,35.7642,17400.0
2012-12-11 13:40:00,47.17,47.24,47.17,47.23,10900.0,35.7642,35.8172,35.7642,35.8096,10900.0
2012-12-11 13:45:00,47.24,47.28,47.15,47.18,41000.0,35.8172,35.8476,35.749,35.7717,41000.0
2012-12-11 13:50:00,47.18,47.18,47.09,47.12,44900.0,35.7717,35.7717,35.7035,35.7262,44900.0
2012-12-11 13:55:00,47.11,47.13,47.05,47.12,28200.0,35.7187,35.7338,35.6732,35.7262,28200.0
2012-12-11 14:00:00,47.12,47.13,47.1,47.12,20400.0,35.7262,35.7338,35.7111,35.7262,20400.0
2012-12-11 14:05:00,47.12,47.12,47.05,47.06,19200.0,35.7262,35.7262,35.6732,35.6807,19200.0
2012-12-11 14:10:00,47.07,47.08,46.98,46.98,23500.0,35.6883,35.6959,35.6201,35.6201,23500.0
2012-12-11 14:15:00,46.98,47.08,46.98,47.08,20500.0,35.6201,35.6959,35.6201,35.6959,20500.0
2012-12-11 14:20:00,47.07,47.14,47.07,47.13,26100.0,35.6883,35.7414,35.6883,35.7338,26100.0
2012-12-11 14:25:00,47.13,47.13,47.08,47.09,28100.0,35.7338,35.7338,35.6959,35.7035,28100.0
2012-12-11 14:30:00,47.08,47.08,46.98,47.02,53200.0,35.6959,35.6959,35.6201,35.6504,53200.0
2012-12-11 14:35:00,47.02,47.03,47.01,47.02,15000.0,35.6504,35.658,35.6428,35.6504,15000.0
2012-12-11 14:40:00,47.03,47.1,47.02,47.09,58300.0,35.658,35.7111,35.6504,35.7035,58300.0
2012-12-11 14:45:00,47.09,47.13,47.05,47.13,47100.0,35.7035,35.7338,35.6732,35.7338,47100.0
2012-12-11 14:50:00,47.14,47.19,47.1,47.17,16000.0,35.7414,35.7793,35.7111,35.7642,16000.0
2012-12-11 14:55:00,47.19,47.21,47.16,47.2,17800.0,35.7793,35.7945,35.7566,35.7869,17800.0
2012-12-11 15:00:00,47.21,47.21,47.1,47.19,46900.0,35.7945,35.7945,35.7111,35.7793,46900.0
2012-12-11 15:05:00,47.19,47.19,47.11,47.12,57700.0,35.7793,35.7793,35.7187,35.7262,57700.0
2012-12-11 15:10:00,47.12,47.13,46.98,46.98,57400.0,35.7262,35.7338,35.6201,35.6201,57400.0
2012-12-11 15:15:00,46.98,46.98,46.9,46.94,38100.0,35.6201,35.6201,35.5594,35.5898,38100.0
2012-12-11 15:20:00,46.93,47.06,46.91,47.05,53300.0,35.5822,35.6807,35.567,35.6732,53300.0
2012-12-11 15:25:00,47.06,47.15,47.03,47.15,19000.0,35.6807,35.749,35.658,35.749,19000.0
2012-12-11 15:30:00,47.15,47.18,47.12,47.16,27600.0,35.749,35.7717,35.7262,35.7566,27600.0
2012-12-11 15:35:00,47.16,47.23,47.13,47.22,29300.0,35.7566,35.8096,35.7338,35.8021,29300.0
2012-12-11 15:40:00,47.23,47.25,47.21,47.22,47100.0,35.8096,35.8248,35.7945,35.8021,47100.0
2012-12-11 15:45:00,47.23,47.32,47.22,47.32,50000.0,35.8096,35.8779,35.8021,35.8779,50000.0
2012-12-11 15:50:00,47.31,47.33,47.26,47.28,54800.0,35.8703,35.8855,35.8324,35.8476,54800.0
2012-12-11 15:55:00,47.27,47.29,47.23,47.25,71600.0,35.84,35.8551,35.8096,35.8248,71600.0
2012-12-12 09:30:00,47.25,47.48,47.2,47.43,40700.0,35.8248,35.9992,35.7869,35.9613,40700.0
2012-12-12 09:35:00,47.43,47.65,47.3,47.65,134400.0,35.9613,36.1281,35.8627,36.1281,134400.0
2012-12-12 09:40:00,47.65,47.71,47.38,47.43,36300.0,36.1281,36.1736,35.9234,35.9613,36300.0
2012-12-12 09:45:00,47.43,47.44,47.24,47.24,31500.0,35.9613,35.9689,35.8172,35.8172,31500.0
2012-12-12 09:50:00,47.24,47.26,47.09,47.11,21100.0,35.8172,35.8324,35.7035,35.7187,21100.0
2012-12-12 09:55:00,47.11,47.17,46.9,46.93,76500.0,35.7187,35.7642,35.5594,35.5822,76500.0
2012-12-12 10:00:00,46.94,46.99,46.85,46.85,32700.0,35.5898,35.6277,35.5215,35.5215,32700.0
2012-12-12 10:05:00,46.87,46.97,46.79,46.79,36000.0,35.5367,35.6125,35.476,35.476,36000.0
2012-12-12 10:10:00,46.8,46.83,46.76,46.76,23700.0,35.4836,35.5064,35.4533,35.4533,23700.0
2012-12-12 10:15:00,46.75,46.84,46.7,46.83,22100.0,35.4457,35.5139,35.4078,35.5064,22100.0
2012-12-12 10:20:00,46.84,46.91,46.79,46.83,23800.0,35.5139,35.567,35.476,35.5064,23800.0
2012-12-12 10:25:00,46.83,46.99,46.83,46.99,16900.0,35.5064,35.6277,35.5064,35.6277,16900.0
2012-12-12 10:30:00,46.98,47.03,46.91,46.94,19600.0,35.6201,35.658,35.567,35.5898,19600.0
2012-12-12 10:35:00,46.93,46.96,46.86,46.88,12100.0,35.5822,35.6049,35.5291,35.5443,12100.0
2012-12-12 10:40:00,46.86,47.01,46.86,47.0,14800.0,35.5291,35.6428,35.5291,35.6353,14800.0
2012-12-12 10:45:00,47.01,47.04,46.94,46.99,23100.0,35.6428,35.6656,35.5898,35.6277,23100.0
2012-12-12 10:50:00,46.98,46.98,46.79,46.84,18300.0,35.6201,35.6201,35.476,35.5139,18300.0
2012-12-12 10:55:00,46.83,46.85,46.79,46.83,19000.0,35.5064,35.5215,35.476,35.5064,19000.0
2012-12-12 11:00:00,46.83,46.88,46.82,46.84,9600.0,35.5064,35.5443,35.4988,35.5139,9600.0
2012-12-12 11:05:00,46.85,46.85,46.71,46.76,16200.0,35.5215,35.5215,35.4154,35.4533,16200.0
2012-12-12 11:10:00,46.77,46.8,46.75,46.75,10300.0,35.4609,35.4836,35.4457,35.4457,10300.0
2012-12-12 11:15:00,46.75,46.76,46.7,46.75,13100.0,35.4457,35.4533,35.4078,35.4457,13100.0
2012-12-12 11:20:00,46.75,46.8,46.74,46.75,10000.0,35.4457,35.4836,35.4381,35.4457,10000.0
2012-12-12 11:25:00,46.75,46.8,46.74,46.74,18100.0,35.4457,35.4836,35.4381,35.4381,18100.0
2012-12-12 11:30:00,46.74,46.74,46.67,46.69,28200.0,35.4381,35.4381,35.3851,35.4002,28200.0
2012-12-12 11:35:00,46.69,46.73,46.67,46.72,24700.0,35.4002,35.4305,35.3851,35.423,24700.0
2012-12-12 11:40:00,46.72,46.74,46.7,46.72,18600.0,35.423,35.4381,35.4078,35.423,18600.0
2012-12-12 11:45:00,46.72,46.73,46.66,46.67,25300.0,35.423,35.4305,35.3775,35.3851,25300.0
2012-12-12 11:50:00,46.68,46.68,46.6,46.64,35000.0,35.3926,35.3926,35.332,35.3623,35000.0
2012-12-12 11:55:00,46.63,46.64,46.55,46.56,38600.0,35.3547,35.3623,35.2941,35.3017,38600.0
2012-12-12 12:00:00,46.57,46.61,46.57,46.6,20900.0,35.3092,35.3396,35.3092,35.332,20900.0
2012-12-12 12:05:00,46.61,46.61,46.57,46.61,26800.0,35.3396,35.3396,35.3092,35.3396,26800.0
2012-12-12 12:10:00,46.61,46.61,46.56,46.59,27500.0,35.3396,35.3396,35.3017,35.3244,27500.0
2012-12-12 12:15:00,46.59,46.61,46.56,46.6,21500.0,35.3244,35.3396,35.3017,35.332,21500.0
2012-12-12 12:20:00,46.61,46.62,46.59,46.59,27000.0,35.3396,35.3471,35.3244,35.3244,27000.0
2012-12-12 12:25:00,46.6,46.61,46.55,46.57,19900.0,35.332,35.3396,35.2941,35.3092,19900.0
2012-12-12 12:30:00,46.57,46.63,46.46,46.48,136100.0,35.3092,35.3547,35.2258,35.241,136100.0
2012-12-12 12:35:00,46.51,46.7,46.48,46.65,61500.0,35.2637,35.4078,35.241,35.3699,61500.0
2012-12-12 12:40:00,46.64,46.66,46.59,46.65,17500.0,35.3623,35.3775,35.3244,35.3699,17500.0
2012-12-12 12:45:00,46.66,46.91,46.62,46.87,141700.0,35.3775,35.567,35.3471,35.5367,141700.0
2012-12-12 12:50:00,46.89,47.0,46.87,46.91,23500.0,35.5519,35.6353,35.5367,35.567,23500.0
2012-12-12 12:55:00,46.93,46.95,46.88,46.89,9300.0,35.5822,35.5973,35.5443,35.5519,9300.0
2012-12-12 13:00:00,46.89,46.91,46.88,46.9,17500.0,35.5519,35.567,35.5443,35.5594,17500.0
2012-12-12 13:05:00,46.89,46.89,46.8,46.8,18100.0,35.5519,35.5519,35.4836,35.4836,18100.0
2012-12-12 13:10:00,46.82,46.82,46.68,46.71,31300.0,35.4988,35.4988,35.3926,35.4154,31300.0
2012-12-12 13:15:00,46.74,46.79,46.74,46.77,12500.0,35.4381,35.476,35.4381,35.4609,12500.0
2012-12-12 13:20:00,46.79,46.9,46.78,46.89,17200.0,35.476,35.5594,35.4685,35.5519,17200.0
2012-12-12 13:25:00,46.88,46.91,46.86,46.89,67500.0,35.5443,35.567,35.5291,35.5519,67500.0
2012-12-12 13:30:00,46.9,46.95,46.88,46.95,23500.0,35.5594,35.5973,35.5443,35.5973,23500.0
2012-12-12 13:35:00,46.94,47.0,46.91,47.0,12200.0,35.5898,35.6353,35.567,35.6353,12200.0
2012-12-12 13:40:00,46.98,47.04,46.98,47.04,9600.0,35.6201,35.6656,35.6201,35.6656,9600.0
2012-12-12 13:45:00,47.05,47.12,47.04,47.12,21600.0,35.6732,35.7262,35.6656,35.7262,21600.0
2012-12-12 13:50:00,47.12,47.12,47.06,47.11,17900.0,35.7262,35.7262,35.6807,35.7187,17900.0
2012-12-12 13:55:00,47.11,47.11,47.05,47.05,15500.0,35.7187,35.7187,35.6732,35.6732,15500.0
2012-12-12 14:00:00,47.06,47.09,47.02,47.04,25100.0,35.6807,35.7035,35.6504,35.6656,25100.0
2012-12-12 14:05:00,47.04,47.07,47.02,47.03,22400.0,35.6656,35.6883,35.6504,35.658,22400.0
2012-12-12 14:10:00,47.03,47.07,47.03,47.05,15100.0,35.658,35.6883,35.658,35.6732,15100.0
2012-12-12 14:15:00,47.05,47.1,47.04,47.09,11500.0,35.6732,35.7111,35.6656,35.7035,11500.0
2012-12-12 14:20:00,47.08,47.09,46.92,46.94,30000.0,35.6959,35.7035,35.5746,35.5898,30000.0
2012-12-12 14:25:00,46.94,46.94,46.84,46.87,35200.0,35.5898,35.5898,35.5139,35.5367,35200.0
2012-12-12 14:30:00,46.87,46.91,46.83,46.89,13400.0,35.5367,35.567,35.5064,35.5519,13400.0
2012-12-12 14:35:00,46.87,46.91,46.82,46.87,48000.0,35.5367,35.567,35.4988,35.5367,48000.0
2012-12-12 14:40:00,46.89,46.91,46.87,46.9,9400.0,35.5519,35.567,35.5367,35.5594,9400.0
2012-12-12 14:45:00,46.9,46.91,46.85,46.86,45200.0,35.5594,35.567,35.5215,35.5291,45200.0
2012-12-12 14:50:00,46.89,46.9,46.72,46.72,26000.0,35.5519,35.5594,35.423,35.423,26000.0
2012-12-12 14:55:00,46.74,46.79,46.67,46.75,17900.0,35.4381,35.476,35.3851,35.4457,17900.0
2012-12-12 15:00:00,46.74,46.74,46.57,46.58,27400.0,35.4381,35.4381,35.3092,35.3168,27400.0
2012-12-12 15:05:00,46.6,46.74,46.6,46.72,24400.0,35.332,35.4381,35.332,35.423,24400.0
2012-12-12 15:10:00,46.72,46.73,46.58,46.58,45200.0,35.423,35.4305,35.3168,35.3168,45200.0
2012-12-12 15:15:00,46.58,46.63,46.58,46.58,22700.0,35.3168,35.3547,35.3168,35.3168,22700.0
2012-12-12 15:20:00,46.6,46.61,46.5,46.5,29700.0,35.332,35.3396,35.2562,35.2562,29700.0
2012-12-12 15:25:00,46.5,46.54,46.43,46.53,45100.0,35.2562,35.2865,35.2031,35.2789,45100.0
2012-12-12 15:30:00,46.52,46.58,46.45,46.46,42700.0,35.2713,35.3168,35.2182,35.2258,42700.0
2012-12-12 15:35:00,46.46,46.47,46.3,46.31,81600.0,35.2258,35.2334,35.1045,35.1121,81600.0
2012-12-12 15:40:00,46.3,46.36,46.28,46.29,53200.0,35.1045,35.15,35.0894,35.0969,53200.0
2012-12-12 15:45:00,46.29,46.32,46.25,46.32,105200.0,35.0969,35.1197,35.0666,35.1197,105200.0
2012-12-12 15:50:00,46.33,46.34,46.26,46.26,80800.0,35.1273,35.1348,35.0742,35.0742,80800.0
2012-12-12 15:55:00,46.26,46.27,46.17,46.26,164800.0,35.0742,35.0818,35.006,35.0742,164800.0
2012-12-13 09:30:00,46.43,46.93,46.42,46.93,44300.0,35.2031,35.5822,35.1955,35.5822,44300.0
2012-12-13 09:35:00,46.92,46.92,46.76,46.9,24300.0,35.5746,35.5746,35.4533,35.5594,24300.0
2012-12-13 09:40:00,46.95,46.95,46.62,46.62,28300.0,35.5973,35.5973,35.3471,35.3471,28300.0
2012-12-13 09:45:00,46.62,46.8,46.62,46.75,34200.0,35.3471,35.4836,35.3471,35.4457,34200.0
2012-12-13 09:50:00,46.78,46.84,46.69,46.73,19800.0,35.4685,35.5139,35.4002,35.4305,19800.0
2012-12-13 09:55:00,46.71,46.83,46.7,46.81,24200.0,35.4154,35.5064,35.4078,35.4912,24200.0
2012-12-13 10:00:00,46.81,46.83,46.63,46.72,38400.0,35.4912,35.5064,35.3547,35.423,38400.0
2012-12-13 10:05:00,46.71,46.77,46.66,46.75,19400.0,35.4154,35.4609,35.3775,35.4457,19400.0
2012-12-13 10:10:00,46.73,46.82,46.73,46.82,18800.0,35.4305,35.4988,35.4305,35.4988,18800.0
2012-12-13 10:15:00,46.82,46.98,46.78,46.95,27500.0,35.4988,35.6201,35.4685,35.5973,27500.0
2012-12-13 10:20:00,46.96,46.98,46.93,46.97,14000.0,35.6049,35.6201,35.5822,35.6125,14000.0
2012-12-13 10:25:00,46.98,47.08,46.98,47.08,24800.0,35.6201,35.6959,35.6201,35.6959,24800.0
2012-12-13 10:30:00,47.09,47.12,46.94,46.97,33700.0,35.7035,35.7262,35.5898,35.6125,33700.0
2012-12-13 10:35:00,46.97,47.01,46.89,46.93,30700.0,35.6125,35.6428,35.5519,35.5822,30700.0
2012-12-13 10:40:00,46.95,47.05,46.91,47.05,19500.0,35.5973,35.6732,35.567,35.6732,19500.0
2012-12-13 10:45:00,47.05,47.08,46.86,46.98,47900.0,35.6732,35.6959,35.5291,35.6201,47900.0
2012-12-13 10:50:00,46.99,47.01,46.88,46.9,21800.0,35.6277,35.6428,35.5443,35.5594,21800.0
2012-12-13 10:55:00,46.95,47.02,46.93,47.01,9800.0,35.5973,35.6504,35.5822,35.6428,9800.0
2012-12-13 11:00:00,47.01,47.02,46.87,47.02,21900.0,35.6428,35.6504,35.5367,35.6504,21900.0
2012-12-13 11:05:00,47.01,47.05,46.87,46.87,22600.0,35.6428,35.6732,35.5367,35.5367,22600.0
2012-12-13 11:10:00,46.88,46.94,46.78,46.79,20400.0,35.5443,35.5898,35.4685,35.476,20400.0
2012-12-13 11:15:00,46.8,46.84,46.76,46.82,115700.0,35.4836,35.5139,35.4533,35.4988,115700.0
2012-12-13 11:20:00,46.83,46.84,46.66,46.68,32400.0,35.5064,35.5139,35.3775,35.3926,32400.0
2012-12-13 11:25:00,46.69,46.76,46.58,46.76,44300.0,35.4002,35.4533,35.3168,35.4533,44300.0
2012-12-13 11:30:00,46.75,46.76,46.66,46.68,68300.0,35.4457,35.4533,35.3775,35.3926,68300.0
2012-12-13 11:35:00,46.69,46.73,46.52,46.55,61800.0,35.4002,35.4305,35.2713,35.2941,61800.0
2012-12-13 11:40:00,46.57,46.63,46.55,46.59,14900.0,35.3092,35.3547,35.2941,35.3244,14900.0
2012-12-13 11:45:00,46.61,46.69,46.61,46.67,15900.0,35.3396,35.4002,35.3396,35.3851,15900.0
2012-12-13 11:50:00,46.68,46.81,46.67,46.81,14700.0,35.3926,35.4912,35.3851,35.4912,14700.0
2012-12-13 11:55:00,46.81,46.91,46.8,46.91,20800.0,35.4912,35.567,35.4836,35.567,20800.0
2012-12-13 12:00:00,46.91,46.91,46.79,46.83,18100.0,35.567,35.567,35.476,35.5064,18100.0
2012-12-13 12:05:00,46.83,46.83,46.77,46.79,15700.0,35.5064,35.5064,35.4609,35.476,15700.0
2012-12-13 12:10:00,46.8,46.83,46.68,46.71,16500.0,35.4836,35.5064,35.3926,35.4154,16500.0
2012-12-13 12:15:00,46.73,46.75,46.65,46.65,14100.0,35.4305,35.4457,35.3699,35.3699,14100.0
2012-12-13 12:20:00,46.64,46.71,46.64,46.69,11000.0,35.3623,35.4154,35.3623,35.4002,11000.0
2012-12-13 12:25:00,46.71,46.76,46.61,46.62,11200.0,35.4154,35.4533,35.3396,35.3471,11200.0
2012-12-13 12:30:00,46.62,46.7,46.61,46.68,17900.0,35.3471,35.4078,35.3396,35.3926,17900.0
2012-12-13 12:35:00,46.69,46.7,46.63,46.65,19100.0,35.4002,35.4078,35.3547,35.3699,19100.0
2012-12-13 12:40:00,46.65,46.65,46.58,46.65,18300.0,35.3699,35.3699,35.3168,35.3699,18300.0
2012-12-13 12:45:00,46.66,46.67,46.61,46.66,9900.0,35.3775,35.3851,35.3396,35.3775,9900.0
2012-12-13 12:50:00,46.67,46.74,46.67,46.68,9400.0,35.3851,35.4381,35.3851,35.3926,9400.0
2012-12-13 12:55:00,46.69,46.69,46.54,46.54,17100.0,35.4002,35.4002,35.2865,35.2865,17100.0
2012-12-13 13:00:00,46.54,46.55,46.46,46.5,21300.0,35.2865,35.2941,35.2258,35.2562,21300.0
2012-12-13 13:05:00,46.51,46.54,46.5,46.52,4200.0,35.2637,35.2865,35.2562,35.2713,4200.0
2012-12-13 13:10:00,46.51,46.52,46.45,46.47,17500.0,35.2637,35.2713,35.2182,35.2334,17500.0
2012-12-13 13:15:00,46.48,46.56,46.48,46.54,11200.0,35.241,35.3017,35.241,35.2865,11200.0
2012-12-13 13:20:00,46.51,46.62,46.51,46.62,6500.0,35.2637,35.3471,35.2637,35.3471,6500.0
2012-12-13 13:25:00,46.62,46.65,46.59,46.63,15400.0,35.3471,35.3699,35.3244,35.3547,15400.0
2012-12-13 13:30:00,46.63,46.68,46.54,46.62,44700.0,35.3547,35.3926,35.2865,35.3471,44700.0
2012-12-13 13:35:00,46.62,46.73,46.58,46.73,46000.0,35.3471,35.4305,35.3168,35.4305,46000.0
2012-12-13 13:40:00,46.72,46.75,46.7,46.73,12500.0,35.423,35.4457,35.4078,35.4305,12500.0
2012-12-13 13:45:00,46.72,46.75,46.69,46.72,16700.0,35.423,35.4457,35.4002,35.423,16700.0
2012-12-13 13:50:00,46.72,46.73,46.68,46.72,14900.0,35.423,35.4305,35.3926,35.423,14900.0
2012-12-13 13:55:00,46.72,46.74,46.66,46.73,21900.0,35.423,35.4381,35.3775,35.4305,21900.0
2012-12-13 14:00:00,46.73,46.83,46.71,46.72,23900.0,35.4305,35.5064,35.4154,35.423,23900.0
2012-12-13 14:05:00,46.71,46.71,46.65,46.68,11300.0,35.4154,35.4154,35.3699,35.3926,11300.0
2012-12-13 14:10:00,46.68,46.69,46.63,46.65,11900.0,35.3926,35.4002,35.3547,35.3699,11900.0
2012-12-13 14:15:00,46.65,46.65,46.57,46.57,13800.0,35.3699,35.3699,35.3092,35.3092,13800.0
2012-12-13 14:20:00,46.57,46.6,46.52,46.54,13000.0,35.3092,35.332,35.2713,35.2865,13000.0
2012-12-13 14:25:00,46.53,46.59,46.5,46.5,21100.0,35.2789,35.3244,35.2562,35.2562,21100.0
2012-12-13 14:30:00,46.5,46.53,46.46,46.53,15100.0,35.2562,35.2789,35.2258,35.2789,15100.0
2012-12-13 14:35:00,46.53,46.55,46.49,46.52,11300.0,35.2789,35.2941,35.2486,35.2713,11300.0
2012-12-13 14:40:00,46.52,46.56,46.51,46.56,9000.0,35.2713,35.3017,35.2637,35.3017,9000.0
2012-12-13 14:45:00,46.57,46.71,46.53,46.71,21700.0,35.3092,35.4154,35.2789,35.4154,21700.0
2012-12-13 14:50:00,46.71,46.78,46.7,46.74,18200.0,35.4154,35.4685,35.4078,35.4381,18200.0
2012-12-13 14:55:00,46.72,46.76,46.71,46.75,10000.0,35.423,35.4533,35.4154,35.4457,10000.0
2012-12-13 15:00:00,46.75,46.82,46.74,46.79,24400.0,35.4457,35.4988,35.4381,35.476,24400.0
2012-12-13 15:05:00,46.8,46.83,46.78,46.79,26600.0,35.4836,35.5064,35.4685,35.476,26600.0
2012-12-13 15:10:00,46.79,46.82,46.72,46.74,29700.0,35.476,35.4988,35.423,35.4381,29700.0
2012-12-13 15:15:00,46.74,46.78,46.69,46.74,31200.0,35.4381,35.4685,35.4002,35.4381,31200.0
2012-12-13 15:20:00,46.74,46.86,46.74,46.84,33800.0,35.4381,35.5291,35.4381,35.5139,33800.0
2012-12-13 15:25:00,46.84,46.87,46.77,46.85,70000.0,35.5139,35.5367,35.4609,35.5215,70000.0
2012-12-13 15:30:00,46.86,46.97,46.84,46.85,103100.0,35.5291,35.6125,35.5139,35.5215,103100.0
2012-12-13 15:35:00,46.86,47.04,46.85,46.99,127800.0,35.5291,35.6656,35.5215,35.6277,127800.0
2012-12-13 15:40:00,47.0,47.13,46.97,47.06,96600.0,35.6353,35.7338,35.6125,35.6807,96600.0
2012-12-13 15:45:00,47.05,47.16,46.98,47.09,143900.0,35.6732,35.7566,35.6201,35.7035,143900.0
2012-12-13 15:50:00,47.06,47.06,46.99,47.03,61700.0,35.6807,35.6807,35.6277,35.658,61700.0
2012-12-13 15:55:00,47.02,47.02,46.89,46.91,142300.0,35.6504,35.6504,35.5519,35.567,142300.0
2012-12-14 09:30:00,46.73,47.1,46.71,47.07,34300.0,35.4305,35.7111,35.4154,35.6883,34300.0
2012-12-14 09:35:00,47.07,47.16,47.01,47.16,17300.0,35.6883,35.7566,35.6428,35.7566,17300.0
2012-12-14 09:40:00,47.18,47.38,47.15,47.38,36900.0,35.7717,35.9234,35.749,35.9234,36900.0
2012-12-14 09:45:00,47.33,47.33,47.17,47.17,48400.0,35.8855,35.8855,35.7642,35.7642,48400.0
2012-12-14 09:50:00,47.18,47.3,47.14,47.3,52800.0,35.7717,35.8627,35.7414,35.8627,52800.0
2012-12-14 09:55:00,47.27,47.36,47.27,47.31,18000.0,35.84,35.9082,35.84,35.8703,18000.0
2012-12-14 10:00:00,47.31,47.41,47.29,47.37,18600.0,35.8703,35.9461,35.8551,35.9158,18600.0
2012-12-14 10:05:00,47.35,47.41,47.21,47.34,61300.0,35.9006,35.9461,35.7945,35.893,61300.0
2012-12-14 10:10:00,47.31,47.35,47.16,47.35,13700.0,35.8703,35.9006,35.7566,35.9006,13700.0
2012-12-14 10:15:00,47.34,47.34,47.19,47.24,39300.0,35.893,35.893,35.7793,35.8172,39300.0
2012-12-14 10:20:00,47.24,47.36,47.23,47.35,30700.0,35.8172,35.9082,35.8096,35.9006,30700.0
2012-12-14 10:25:00,47.36,47.42,47.35,47.39,10200.0,35.9082,35.9537,35.9006,35.931,10200.0
2012-12-14 10:30:00,47.38,47.45,47.38,47.4,8700.0,35.9234,35.9764,35.9234,35.9385,8700.0
2012-12-14 10:35:00,47.4,47.52,47.38,47.48,12800.0,35.9385,36.0295,35.9234,35.9992,12800.0
2012-12-14 10:40:00,47.49,47.6,47.47,47.54,18400.0,36.0068,36.0902,35.9916,36.0447,18400.0
2012-12-14 10:45:00,47.56,47.62,47.55,47.55,16400.0,36.0598,36.1053,36.0523,36.0523,16400.0
2012-12-14 10:50:00,47.58,47.59,47.47,47.5,10800.0,36.075,36.0826,35.9916,36.0144,10800.0
2012-12-14 10:55:00,47.49,47.61,47.49,47.57,53000.0,36.0068,36.0978,36.0068,36.0674,53000.0
2012-12-14 11:00:00,47.59,47.59,47.46,47.51,13000.0,36.0826,36.0826,35.984,36.0219,13000.0
2012-12-14 11:05:00,47.52,47.59,47.51,47.52,15200.0,36.0295,36.0826,36.0219,36.0295,15200.0
2012-12-14 11:10:00,47.52,47.56,47.46,47.55,55100.0,36.0295,36.0598,35.984,36.0523,55100.0
2012-12-14 11:15:00,47.55,47.55,47.47,47.49,24100.0,36.0523,36.0523,35.9916,36.0068,24100.0
2012-12-14 11:20:00,47.49,47.49,47.39,47.39,11400.0,36.0068,36.0068,35.931,35.931,11400.0
2012-12-14 11:25:00,47.39,47.42,47.35,47.37,12800.0,35.931,35.9537,35.9006,35.9158,12800.0
2012-12-14 11:30:00,47.37,47.39,47.32,47.34,15200.0,35.9158,35.931,35.8779,35.893,15200.0
2012-12-14 11:35:00,47.34,47.34,47.19,47.24,18700.0,35.893,35.893,35.7793,35.8172,18700.0
2012-12-14 11:40:00,47.26,47.4,47.26,47.4,18500.0,35.8324,35.9385,35.8324,35.9385,18500.0
2012-12-14 11:45:00,47.4,47.4,47.3,47.34,11700.0,35.9385,35.9385,35.8627,35.893,11700.0
2012-12-14 11:50:00,47.34,47.36,47.33,47.33,4800.0,35.893,35.9082,35.8855,35.8855,4800.0
2012-12-14 11:55:00,47.33,47.38,47.3,47.34,17400.0,35.8855,35.9234,35.8627,35.893,17400.0
2012-12-14 12:00:00,47.33,47.4,47.33,47.38,18200.0,35.8855,35.9385,35.8855,35.9234,18200.0
2012-12-14 12:05:00,47.4,47.4,47.34,47.37,12700.0,35.9385,35.9385,35.893,35.9158,12700.0
2012-12-14 12:10:00,47.38,47.39,47.35,47.37,6800.0,35.9234,35.931,35.9006,35.9158,6800.0
2012-12-14 12:15:00,47.37,47.44,47.35,47.35,6800.0,35.9158,35.9689,35.9006,35.9006,6800.0
2012-12-14 12:20:00,47.33,47.39,47.3,47.35,6000.0,35.8855,35.931,35.8627,35.9006,6000.0
2012-12-14 12:25:00,47.35,47.36,47.33,47.36,3700.0,35.9006,35.9082,35.8855,35.9082,3700.0
2012-12-14 12:30:00,47.36,47.36,47.31,47.32,5100.0,35.9082,35.9082,35.8703,35.8779,5100.0
2012-12-14 12:35:00,47.32,47.32,47.27,47.28,5400.0,35.8779,35.8779,35.84,35.8476,5400.0
2012-12-14 12:40:00,47.3,47.32,47.28,47.29,13100.0,35.8627,35.8779,35.8476,35.8551,13100.0
2012-12-14 12:45:00,47.3,47.33,47.28,47.28,6800.0,35.8627,35.8855,35.8476,35.8476,6800.0
2012-12-14 12:50:00,47.27,47.27,47.15,47.15,7400.0,35.84,35.84,35.749,35.749,7400.0
2012-12-14 12:55:00,47.14,47.18,47.14,47.17,2600.0,35.7414,35.7717,35.7414,35.7642,2600.0
2012-12-14 13:00:00,47.18,47.19,47.18,47.19,5500.0,35.7717,35.7793,35.7717,35.7793,5500.0
2012-12-14 13:05:00,47.2,47.21,47.19,47.2,7700.0,35.7869,35.7945,35.7793,35.7869,7700.0
2012-12-14 13:10:00,47.21,47.21,47.15,47.17,4800.0,35.7945,35.7945,35.749,35.7642,4800.0
2012-12-14 13:15:00,47.19,47.19,47.14,47.16,14200.0,35.7793,35.7793,35.7414,35.7566,14200.0
2012-12-14 13:20:00,47.15,47.17,47.15,47.16,10600.0,35.749,35.7642,35.749,35.7566,10600.0
2012-12-14 13:25:00,47.16,47.18,47.15,47.18,4600.0,35.7566,35.7717,35.749,35.7717,4600.0
2012-12-14 13:30:00,47.17,47.19,47.17,47.18,6200.0,35.7642,35.7793,35.7642,35.7717,6200.0
2012-12-14 13:35:00,47.19,47.2,47.18,47.19,8000.0,35.7793,35.7869,35.7717,35.7793,8000.0
2012-12-14 13:40:00,47.19,47.2,47.15,47.17,9600.0,35.7793,35.7869,35.749,35.7642,9600.0
2012-12-14 13:45:00,47.17,47.2,47.14,47.14,10200.0,35.7642,35.7869,35.7414,35.7414,10200.0
2012-12-14 13:50:00,47.13,47.13,47.1,47.12,5500.0,35.7338,35.7338,35.7111,35.7262,5500.0
2012-12-14 13:55:00,47.13,47.13,47.08,47.08,22900.0,35.7338,35.7338,35.6959,35.6959,22900.0
2012-12-14 14:00:00,47.08,47.08,47.03,47.04,9100.0,35.6959,35.6959,35.658,35.6656,9100.0
2012-12-14 14:05:00,47.04,47.06,47.04,47.04,9000.0,35.6656,35.6807,35.6656,35.6656,9000.0
2012-12-14 14:10:00,47.05,47.05,47.0,47.01,22400.0,35.6732,35.6732,35.6353,35.6428,22400.0
2012-12-14 14:15:00,47.01,47.04,46.97,46.99,19000.0,35.6428,35.6656,35.6125,35.6277,19000.0
2012-12-14 14:20:00,46.99,47.04,46.99,47.04,30300.0,35.6277,35.6656,35.6277,35.6656,30300.0
2012-12-14 14:25:00,47.05,47.08,47.01,47.01,33400.0,35.6732,35.6959,35.6428,35.6428,33400.0
2012-12-14 14:30:00,47.0,47.03,46.95,46.97,32500.0,35.6353,35.658,35.5973,35.6125,32500.0
2012-12-14 14:35:00,46.97,46.99,46.97,46.99,7900.0,35.6125,35.6277,35.6125,35.6277,7900.0
2012-12-14 14:40:00,46.99,47.02,46.95,47.02,40500.0,35.6277,35.6504,35.5973,35.6504,40500.0
2012-12-14 14:45:00,47.0,47.11,47.0,47.11,10000.0,35.6353,35.7187,35.6353,35.7187,10000.0
2012-12-14 14:50:00,47.1,47.15,47.06,47.13,29000.0,35.7111,35.749,35.6807,35.7338,29000.0
2012-12-14 14:55:00,47.12,47.12,47.03,47.07,13900.0,35.7262,35.7262,35.658,35.6883,13900.0
2012-12-14 15:00:00,47.08,47.1,47.05,47.08,16100.0,35.6959,35.7111,35.6732,35.6959,16100.0
2012-12-14 15:05:00,47.08,47.08,46.95,46.98,21200.0,35.6959,35.6959,35.5973,35.6201,21200.0
2012-12-14 15:10:00,46.98,47.0,46.97,46.97,22400.0,35.6201,35.6353,35.6125,35.6125,22400.0
2012-12-14 15:15:00,46.95,46.96,46.92,46.94,15400.0,35.5973,35.6049,35.5746,35.5898,15400.0
2012-12-14 15:20:00,46.93,47.02,46.93,46.99,17400.0,35.5822,35.6504,35.5822,35.6277,17400.0
2012-12-14 15:25:00,46.99,47.01,46.96,47.0,59600.0,35.6277,35.6428,35.6049,35.6353,59600.0
2012-12-14 15:30:00,46.99,47.03,46.94,46.94,60800.0,35.6277,35.658,35.5898,35.5898,60800.0
2012-12-14 15:35:00,46.95,47.0,46.92,46.97,28400.0,35.5973,35.6353,35.5746,35.6125,28400.0
2012-12-14 15:40:00,46.96,46.96,46.92,46.94,28100.0,35.6049,35.6049,35.5746,35.5898,28100.0
2012-12-14 15:45:00,46.94,46.94,46.81,46.82,50800.0,35.5898,35.5898,35.4912,35.4988,50800.0
2012-12-14 15:50:00,46.82,46.85,46.79,46.85,68500.0,35.4988,35.5215,35.476,35.5215,68500.0
2012-12-14 15:55:00,46.85,46.85,46.78,46.79,126900.0,35.5215,35.5215,35.4685,35.476,126900.0
2012-12-17 09:30:00,47.04,47.1,47.0,47.0,37900.0,35.6656,35.7111,35.6353,35.6353,37900.0
2012-12-17 09:35:00,47.0,47.1,46.92,46.95,48400.0,35.6353,35.7111,35.5746,35.5973,48400.0
2012-12-17 09:40:00,46.95,47.16,46.88,46.98,38200.0,35.5973,35.7566,35.5443,35.6201,38200.0
2012-12-17 09:45:00,46.99,47.11,46.85,46.85,43000.0,35.6277,35.7187,35.5215,35.5215,43000.0
2012-12-17 09:50:00,46.86,46.89,46.75,46.85,60100.0,35.5291,35.5519,35.4457,35.5215,60100.0
2012-12-17 09:55:00,46.83,46.83,46.56,46.56,31200.0,35.5064,35.5064,35.3017,35.3017,31200.0
2012-12-17 10:00:00,46.56,46.56,46.4,46.43,30600.0,35.3017,35.3017,35.1803,35.2031,30600.0
2012-12-17 10:05:00,46.4,46.64,46.37,46.58,63000.0,35.1803,35.3623,35.1576,35.3168,63000.0
2012-12-17 10:10:00,46.58,46.59,46.3,46.45,38500.0,35.3168,35.3244,35.1045,35.2182,38500.0
2012-12-17 10:15:00,46.47,46.55,46.36,46.46,66300.0,35.2334,35.2941,35.15,35.2258,66300.0
2012-12-17 10:20:00,46.47,46.56,46.4,46.55,29600.0,35.2334,35.3017,35.1803,35.2941,29600.0
2012-12-17 10:25:00,46.56,46.56,46.3,46.31,28100.0,35.3017,35.3017,35.1045,35.1121,28100.0
2012-12-17 10:30:00,46.31,46.35,46.3,46.34,35100.0,35.1121,35.1424,35.1045,35.1348,35100.0
2012-12-17 10:35:00,46.35,46.38,46.3,46.31,19400.0,35.1424,35.1652,35.1045,35.1121,19400.0
2012-12-17 10:40:00,46.32,46.32,46.22,46.25,39000.0,35.1197,35.1197,35.0439,35.0666,39000.0
2012-12-17 10:45:00,46.24,46.26,46.2,46.24,16400.0,35.059,35.0742,35.0287,35.059,16400.0
2012-12-17 10:50:00,46.25,46.43,46.25,46.4,24600.0,35.0666,35.2031,35.0666,35.1803,24600.0
2012-12-17 10:55:00,46.4,46.4,46.33,46.37,22600.0,35.1803,35.1803,35.1273,35.1576,22600.0
2012-12-17 11:00:00,46.35,46.4,46.32,46.36,35600.0,35.1424,35.1803,35.1197,35.15,35600.0
2012-12-17 11:05:00,46.37,46.43,46.33,46.42,17900.0,35.1576,35.2031,35.1273,35.1955,17900.0
2012-12-17 11:10:00,46.46,46.47,46.42,46.43,11600.0,35.2258,35.2334,35.1955,35.2031,11600.0
2012-12-17 11:15:00,46.43,46.58,46.41,46.57,38200.0,35.2031,35.3168,35.1879,35.3092,38200.0
2012-12-17 11:20:00,46.55,46.6,46.55,46.58,16000.0,35.2941,35.332,35.2941,35.3168,16000.0
2012-12-17 11:25:00,46.57,46.57,46.48,46.5,16500.0,35.3092,35.3092,35.241,35.2562,16500.0
2012-12-17 11:30:00,46.48,46.59,46.47,46.59,15600.0,35.241,35.3244,35.2334,35.3244,15600.0
2012-12-17 11:35:00,46.59,46.61,46.55,46.57,17200.0,35.3244,35.3396,35.2941,35.3092,17200.0
2012-12-17 11:40:00,46.55,46.64,46.55,46.58,21100.0,35.2941,35.3623,35.2941,35.3168,21100.0
2012-12-17 11:45:00,46.57,46.63,46.57,46.59,18500.0,35.3092,35.3547,35.3092,35.3244,18500.0
2012-12-17 11:50:00,46.58,46.65,46.58,46.62,28300.0,35.3168,35.3699,35.3168,35.3471,28300.0
2012-12-17 11:55:00,46.62,46.7,46.61,46.67,45300.0,35.3471,35.4078,35.3396,35.3851,45300.0
2012-12-17 12:00:00,46.68,46.81,46.68,46.81,30800.0,35.3926,35.4912,35.3926,35.4912,30800.0
2012-12-17 12:05:00,46.81,46.86,46.78,46.81,24200.0,35.4912,35.5291,35.4685,35.4912,24200.0
2012-12-17 12:10:00,46.82,46.82,46.75,46.77,13100.0,35.4988,35.4988,35.4457,35.4609,13100.0
2012-12-17 12:15:00,46.77,46.81,46.75,46.78,12800.0,35.4609,35.4912,35.4457,35.4685,12800.0
2012-12-17 12:20:00,46.81,46.82,46.74,46.75,26900.0,35.4912,35.4988,35.4381,35.4457,26900.0
2012-12-17 12:25:00,46.76,46.8,46.7,46.7,11900.0,35.4533,35.4836,35.4078,35.4078,11900.0
2012-12-17 12:30:00,46.71,46.74,46.71,46.73,4700.0,35.4154,35.4381,35.4154,35.4305,4700.0
2012-12-17 12:35:00,46.74,46.75,46.71,46.75,12000.0,35.4381,35.4457,35.4154,35.4457,12000.0
2012-12-17 12:40:00,46.75,46.75,46.72,46.72,9600.0,35.4457,35.4457,35.423,35.423,9600.0
2012-12-17 12:45:00,46.72,46.72,46.64,46.65,24200.0,35.423,35.423,35.3623,35.3699,24200.0
2012-12-17 12:50:00,46.65,46.65,46.6,46.6,21800.0,35.3699,35.3699,35.332,35.332,21800.0
2012-12-17 12:55:00,46.6,46.63,46.57,46.59,8300.0,35.332,35.3547,35.3092,35.3244,8300.0
2012-12-17 13:00:00,46.59,46.61,46.58,46.61,11800.0,35.3244,35.3396,35.3168,35.3396,11800.0
2012-12-17 13:05:00,46.62,46.72,46.62,46.72,8500.0,35.3471,35.423,35.3471,35.423,8500.0
2012-12-17 13:10:00,46.72,46.78,46.68,46.71,24300.0,35.423,35.4685,35.3926,35.4154,24300.0
2012-12-17 13:15:00,46.7,46.78,46.7,46.73,30200.0,35.4078,35.4685,35.4078,35.4305,30200.0
2012-12-17 13:20:00,46.72,46.8,46.72,46.77,12100.0,35.423,35.4836,35.423,35.4609,12100.0
2012-12-17 13:25:00,46.75,46.78,46.75,46.78,10000.0,35.4457,35.4685,35.4457,35.4685,10000.0
2012-12-17 13:30:00,46.77,46.78,46.72,46.75,12100.0,35.4609,35.4685,35.423,35.4457,12100.0
2012-12-17 13:35:00,46.76,46.77,46.75,46.77,8800.0,35.4533,35.4609,35.4457,35.4609,8800.0
2012-12-17 13:40:00,46.75,46.84,46.75,46.77,18500.0,35.4457,35.5139,35.4457,35.4609,18500.0
2012-12-17 13:45:00,46.78,46.88,46.77,46.86,12800.0,35.4685,35.5443,35.4609,35.5291,12800.0
2012-12-17 13:50:00,46.86,46.89,46.83,46.88,13300.0,35.5291,35.5519,35.5064,35.5443,13300.0
2012-12-17 13:55:00,46.88,46.93,46.87,46.93,10300.0,35.5443,35.5822,35.5367,35.5822,10300.0
2012-12-17 14:00:00,46.93,47.07,46.93,46.98,38900.0,35.5822,35.6883,35.5822,35.6201,38900.0
2012-12-17 14:05:00,46.98,46.99,46.89,46.96,16200.0,35.6201,35.6277,35.5519,35.6049,16200.0
2012-12-17 14:10:00,46.95,47.04,46.93,47.03,14200.0,35.5973,35.6656,35.5822,35.658,14200.0
2012-12-17 14:15:00,47.02,47.04,46.97,47.02,12000.0,35.6504,35.6656,35.6125,35.6504,12000.0
2012-12-17 14:20:00,47.02,47.02,46.92,46.96,11700.0,35.6504,35.6504,35.5746,35.6049,11700.0
2012-12-17 14:25:00,46.95,46.95,46.89,46.91,8600.0,35.5973,35.5973,35.5519,35.567,8600.0
2012-12-17 14:30:00,46.92,46.94,46.91,46.93,9600.0,35.5746,35.5898,35.567,35.5822,9600.0
2012-12-17 14:35:00,46.93,46.93,46.85,46.88,12600.0,35.5822,35.5822,35.5215,35.5443,12600.0
2012-12-17 14:40:00,46.88,46.92,46.86,46.88,13400.0,35.5443,35.5746,35.5291,35.5443,13400.0
2012-12-17 14:45:00,46.88,46.92,46.87,46.89,7100.0,35.5443,35.5746,35.5367,35.5519,7100.0
2012-12-17 14:50:00,46.9,46.97,46.89,46.95,18700.0,35.5594,35.6125,35.5519,35.5973,18700.0
2012-12-17 14:55:00,46.94,47.01,46.94,46.95,17800.0,35.5898,35.6428,35.5898,35.5973,17800.0
2012-12-17 15:00:00,46.94,47.0,46.92,47.0,13700.0,35.5898,35.6353,35.5746,35.6353,13700.0
2012-12-17 15:05:00,47.0,47.04,46.97,47.01,17300.0,35.6353,35.6656,35.6125,35.6428,17300.0
2012-12-17 15:10:00,47.02,47.03,46.94,46.96,10000.0,35.6504,35.658,35.5898,35.6049,10000.0
2012-12-17 15:15:00,46.96,46.98,46.89,46.9,15300.0,35.6049,35.6201,35.5519,35.5594,15300.0
2012-12-17 15:20:00,46.89,46.95,46.88,46.9,16000.0,35.5519,35.5973,35.5443,35.5594,16000.0
2012-12-17 15:25:00,46.89,46.94,46.86,46.93,26000.0,35.5519,35.5898,35.5291,35.5822,26000.0
2012-12-17 15:30:00,46.92,47.04,46.91,47.04,35000.0,35.5746,35.6656,35.567,35.6656,35000.0
2012-12-17 15:35:00,47.03,47.1,47.0,47.06,27200.0,35.658,35.7111,35.6353,35.6807,27200.0
2012-12-17 15:40:00,47.06,47.1,47.04,47.1,22400.0,35.6807,35.7111,35.6656,35.7111,22400.0
2012-12-17 15:45:00,47.09,47.09,47.05,47.09,32600.0,35.7035,35.7035,35.6732,35.7035,32600.0
2012-12-17 15:50:00,47.08,47.11,47.04,47.11,46200.0,35.6959,35.7187,35.6656,35.7187,46200.0
2012-12-17 15:55:00,47.1,47.18,47.06,47.17,79700.0,35.7111,35.7717,35.6807,35.7642,79700.0
2012-12-18 09:30:00,47.13,47.29,47.01,47.24,51800.0,35.7338,35.8551,35.6428,35.8172,51800.0
2012-12-18 09:35:00,47.27,47.47,47.26,47.37,35200.0,35.84,35.9916,35.8324,35.9158,35200.0
2012-12-18 09:40:00,47.42,47.79,47.42,47.68,41200.0,35.9537,36.2342,35.9537,36.1508,41200.0
2012-12-18 09:45:00,47.64,47.78,47.57,47.73,23100.0,36.1205,36.2267,36.0674,36.1887,23100.0
2012-12-18 09:50:00,47.71,47.95,47.7,47.84,66100.0,36.1736,36.3555,36.166,36.2721,66100.0
2012-12-18 09:55:00,47.84,47.91,47.81,47.87,47300.0,36.2721,36.3252,36.2494,36.2949,47300.0
2012-12-18 10:00:00,47.85,47.92,47.84,47.91,30600.0,36.2797,36.3328,36.2721,36.3252,30600.0
2012-12-18 10:05:00,47.91,47.95,47.9,47.9,33800.0,36.3252,36.3555,36.3176,36.3176,33800.0
2012-12-18 10:10:00,47.92,47.95,47.9,47.93,28500.0,36.3328,36.3555,36.3176,36.3404,28500.0
2012-12-18 10:15:00,47.94,48.28,47.94,48.13,177400.0,36.348,36.6057,36.348,36.492,177400.0
2012-12-18 10:20:00,48.12,48.12,47.9,47.95,40800.0,36.4844,36.4844,36.3176,36.3555,40800.0
2012-12-18 10:25:00,47.92,48.04,47.9,47.94,22300.0,36.3328,36.4238,36.3176,36.348,22300.0
2012-12-18 10:30:00,47.93,48.0,47.93,48.0,5600.0,36.3404,36.3935,36.3404,36.3935,5600.0
2012-12-18 10:35:00,48.0,48.0,47.91,47.94,15600.0,36.3935,36.3935,36.3252,36.348,15600.0
2012-12-18 10:40:00,47.94,47.97,47.84,47.89,30300.0,36.348,36.3707,36.2721,36.3101,30300.0
2012-12-18 10:45:00,47.88,47.9,47.82,47.88,15000.0,36.3025,36.3176,36.257,36.3025,15000.0
2012-12-18 10:50:00,47.89,47.97,47.88,47.96,20200.0,36.3101,36.3707,36.3025,36.3631,20200.0
2012-12-18 10:55:00,47.96,48.04,47.95,47.99,20500.0,36.3631,36.4238,36.3555,36.3859,20500.0
2012-12-18 11:00:00,47.99,48.05,47.98,48.01,15800.0,36.3859,36.4314,36.3783,36.401,15800.0
2012-12-18 11:05:00,48.02,48.07,48.0,48.05,25400.0,36.4086,36.4465,36.3935,36.4314,25400.0
2012-12-18 11:10:00,48.06,48.1,48.04,48.09,15100.0,36.4389,36.4693,36.4238,36.4617,15100.0
2012-12-18 11:15:00,48.08,48.1,48.05,48.07,12200.0,36.4541,36.4693,36.4314,36.4465,12200.0
2012-12-18 11:20:00,48.08,48.11,48.05,48.1,11900.0,36.4541,36.4769,36.4314,36.4693,11900.0
2012-12-18 11:25:00,48.1,48.1,48.03,48.08,15300.0,36.4693,36.4693,36.4162,36.4541,15300.0
2012-12-18 11:30:00,48.09,48.14,48.05,48.12,54300.0,36.4617,36.4996,36.4314,36.4844,54300.0
2012-12-18 11:35:00,48.13,48.21,48.12,48.2,30200.0,36.492,36.5527,36.4844,36.5451,30200.0
2012-12-18 11:40:00,48.2,48.29,48.19,48.29,14800.0,36.5451,36.6133,36.5375,36.6133,14800.0
2012-12-18 11:45:00,48.3,48.56,48.29,48.56,52000.0,36.6209,36.818,36.6133,36.818,52000.0
2012-12-18 11:50:00,48.56,48.57,48.39,48.4,27400.0,36.818,36.8256,36.6892,36.6967,27400.0
2012-12-18 11:55:00,48.41,48.44,48.34,48.41,16200.0,36.7043,36.7271,36.6512,36.7043,16200.0
2012-12-18 12:00:00,48.4,48.42,48.36,48.38,11500.0,36.6967,36.7119,36.6664,36.6816,11500.0
2012-12-18 12:05:00,48.38,48.38,48.32,48.34,17300.0,36.6816,36.6816,36.6361,36.6512,17300.0
2012-12-18 12:10:00,48.34,48.34,48.2,48.24,22000.0,36.6512,36.6512,36.5451,36.5754,22000.0
2012-12-18 12:15:00,48.24,48.38,48.24,48.38,26900.0,36.5754,36.6816,36.5754,36.6816,26900.0
2012-12-18 12:20:00,48.38,48.46,48.38,48.45,33700.0,36.6816,36.7422,36.6816,36.7346,33700.0
2012-12-18 12:25:00,48.45,48.46,48.39,48.45,8400.0,36.7346,36.7422,36.6892,36.7346,8400.0
2012-12-18 12:30:00,48.44,48.45,48.37,48.38,15600.0,36.7271,36.7346,36.674,36.6816,15600.0
2012-12-18 12:35:00,48.38,48.6,48.38,48.58,21100.0,36.6816,36.8484,36.6816,36.8332,21100.0
2012-12-18 12:40:00,48.59,48.74,48.59,48.69,72200.0,36.8408,36.9545,36.8408,36.9166,72200.0
2012-12-18 12:45:00,48.68,48.72,48.64,48.71,35800.0,36.909,36.9394,36.8787,36.9318,35800.0
2012-12-18 12:50:00,48.71,48.75,48.68,48.74,27900.0,36.9318,36.9621,36.909,36.9545,27900.0
2012-12-18 12:55:00,48.75,48.85,48.72,48.84,25800.0,36.9621,37.0379,36.9394,37.0303,25800.0
2012-12-18 13:00:00,48.84,48.88,48.69,48.73,59100.0,37.0303,37.0607,36.9166,36.9469,59100.0
2012-12-18 13:05:00,48.73,48.85,48.72,48.84,27400.0,36.9469,37.0379,36.9394,37.0303,27400.0
2012-12-18 13:10:00,48.84,48.88,48.8,48.82,50300.0,37.0303,37.0607,37.0,37.0152,50300.0
2012-12-18 13:15:00,48.82,48.86,48.71,48.73,67100.0,37.0152,37.0455,36.9318,36.9469,67100.0
2012-12-18 13:20:00,48.72,48.75,48.64,48.71,99700.0,36.9394,36.9621,36.8787,36.9318,99700.0
2012-12-18 13:25:00,48.69,48.7,48.67,48.69,13600.0,36.9166,36.9242,36.9014,36.9166,13600.0
2012-12-18 13:30:00,48.67,48.7,48.4,48.64,54200.0,36.9014,36.9242,36.6967,36.8787,54200.0
2012-12-18 13:35:00,48.65,48.7,48.65,48.7,22500.0,36.8863,36.9242,36.8863,36.9242,22500.0
2012-12-18 13:40:00,48.7,48.8,48.69,48.78,41900.0,36.9242,37.0,36.9166,36.9848,41900.0
2012-12-18 13:45:00,48.77,48.87,48.75,48.75,20500.0,36.9773,37.0531,36.9621,36.9621,20500.0
2012-12-18 13:50:00,48.75,48.76,48.58,48.58,21200.0,36.9621,36.9697,36.8332,36.8332,21200.0
2012-12-18 13:55:00,48.58,48.66,48.54,48.64,26900.0,36.8332,36.8939,36.8029,36.8787,26900.0
2012-12-18 14:00:00,48.64,48.87,48.64,48.75,57400.0,36.8787,37.0531,36.8787,36.9621,57400.0
2012-12-18 14:05:00,48.76,48.86,48.75,48.86,22500.0,36.9697,37.0455,36.9621,37.0455,22500.0
2012-12-18 14:10:00,48.86,48.97,48.83,48.95,44300.0,37.0455,37.1289,37.0228,37.1137,44300.0
2012-12-18 14:15:00,48.95,48.97,48.87,48.95,26800.0,37.1137,37.1289,37.0531,37.1137,26800.0
2012-12-18 14:20:00,48.93,48.95,48.9,48.91,26000.0,37.0986,37.1137,37.0758,37.0834,26000.0
2012-12-18 14:25:00,48.9,48.93,48.89,48.91,45400.0,37.0758,37.0986,37.0682,37.0834,45400.0
2012-12-18 14:30:00,48.88,48.96,48.87,48.94,33700.0,37.0607,37.1213,37.0531,37.1062,33700.0
2012-12-18 14:35:00,48.94,49.09,48.88,49.09,81000.0,37.1062,37.2199,37.0607,37.2199,81000.0
2012-12-18 14:40:00,49.08,49.09,49.01,49.07,61400.0,37.2123,37.2199,37.1592,37.2047,61400.0
2012-12-18 14:45:00,49.07,49.08,48.96,48.98,96400.0,37.2047,37.2123,37.1213,37.1365,96400.0
2012-12-18 14:50:00,48.98,49.0,48.85,48.87,44400.0,37.1365,37.1517,37.0379,37.0531,44400.0
2012-12-18 14:55:00,48.87,48.96,48.86,48.92,23500.0,37.0531,37.1213,37.0455,37.091,23500.0
2012-12-18 15:00:00,48.92,49.03,48.92,49.02,36500.0,37.091,37.1744,37.091,37.1668,36500.0
2012-12-18 15:05:00,49.03,49.04,48.91,48.93,36500.0,37.1744,37.182,37.0834,37.0986,36500.0
2012-12-18 15:10:00,48.93,48.97,48.85,48.91,38800.0,37.0986,37.1289,37.0379,37.0834,38800.0
2012-12-18 15:15:00,48.91,48.93,48.81,48.84,30100.0,37.0834,37.0986,37.0076,37.0303,30100.0
2012-12-18 15:20:00,48.83,48.86,48.8,48.8,23500.0,37.0228,37.0455,37.0,37.0,23500.0
2012-12-18 15:25:00,48.81,48.95,48.79,48.9,57500.0,37.0076,37.1137,36.9924,37.0758,57500.0
2012-12-18 15:30:00,48.9,48.93,48.87,48.91,45200.0,37.0758,37.0986,37.0531,37.0834,45200.0
2012-12-18 15:35:00,48.92,48.94,48.9,48.91,42500.0,37.091,37.1062,37.0758,37.0834,42500.0
2012-12-18 15:40:00,48.9,48.93,48.79,48.82,105500.0,37.0758,37.0986,36.9924,37.0152,105500.0
2012-12-18 15:45:00,48.82,48.94,48.82,48.93,87600.0,37.0152,37.1062,37.0152,37.0986,87600.0
2012-12-18 15:50:00,48.93,48.97,48.91,48.97,117100.0,37.0986,37.1289,37.0834,37.1289,117100.0
2012-12-18 15:55:00,48.97,49.0,48.95,48.99,193700.0,37.1289,37.1517,37.1137,37.1441,193700.0
2012-12-19 09:30:00,48.8,48.8,48.53,48.53,67200.0,37.0,37.0,36.7953,36.7953,67200.0
2012-12-19 09:35:00,48.51,48.71,48.42,48.52,35800.0,36.7801,36.9318,36.7119,36.7877,35800.0
2012-12-19 09:40:00,48.51,48.56,48.23,48.3,44300.0,36.7801,36.818,36.5678,36.6209,44300.0
2012-12-19 09:45:00,48.31,48.35,48.15,48.15,33400.0,36.6285,36.6588,36.5072,36.5072,33400.0
2012-12-19 09:50:00,48.15,48.21,48.05,48.08,30900.0,36.5072,36.5527,36.4314,36.4541,30900.0
2012-12-19 09:55:00,48.08,48.35,48.06,48.23,36800.0,36.4541,36.6588,36.4389,36.5678,36800.0
2012-12-19 10:00:00,48.2,48.29,48.19,48.27,28500.0,36.5451,36.6133,36.5375,36.5982,28500.0
2012-12-19 10:05:00,48.27,48.31,48.26,48.28,28400.0,36.5982,36.6285,36.5906,36.6057,28400.0
2012-12-19 10:10:00,48.29,48.33,48.25,48.32,23200.0,36.6133,36.6437,36.583,36.6361,23200.0
2012-12-19 10:15:00,48.32,48.32,48.22,48.29,34100.0,36.6361,36.6361,36.5603,36.6133,34100.0
2012-12-19 10:20:00,48.3,48.47,48.28,48.39,30300.0,36.6209,36.7498,36.6057,36.6892,30300.0
2012-12-19 10:25:00,48.39,48.57,48.38,48.51,34700.0,36.6892,36.8256,36.6816,36.7801,34700.0
2012-12-19 10:30:00,48.51,48.52,48.45,48.52,20000.0,36.7801,36.7877,36.7346,36.7877,20000.0
2012-12-19 10:35:00,48.51,48.78,48.51,48.75,24700.0,36.7801,36.9848,36.7801,36.9621,24700.0
2012-12-19 10:40:00,48.77,48.77,48.57,48.63,23400.0,36.9773,36.9773,36.8256,36.8711,23400.0
2012-12-19 10:45:00,48.63,48.7,48.57,48.7,17700.0,36.8711,36.9242,36.8256,36.9242,17700.0
2012-12-19 10:50:00,48.7,48.73,48.6,48.73,12400.0,36.9242,36.9469,36.8484,36.9469,12400.0
2012-12-19 10:55:00,48.72,48.73,48.6,48.62,26200.0,36.9394,36.9469,36.8484,36.8635,26200.0
2012-12-19 11:00:00,48.61,48.61,48.55,48.57,22000.0,36.856,36.856,36.8105,36.8256,22000.0
2012-12-19 11:05:00,48.57,48.62,48.52,48.55,25600.0,36.8256,36.8635,36.7877,36.8105,25600.0
2012-12-19 11:10:00,48.55,48.61,48.55,48.58,14800.0,36.8105,36.856,36.8105,36.8332,14800.0
2012-12-19 11:15:00,48.58,48.6,48.52,48.54,18100.0,36.8332,36.8484,36.7877,36.8029,18100.0
2012-12-19 11:20:00,48.52,48.55,48.39,48.4,16400.0,36.7877,36.8105,36.6892,36.6967,16400.0
2012-12-19 11:25:00,48.41,48.42,48.38,48.38,12300.0,36.7043,36.7119,36.6816,36.6816,12300.0
2012-12-19 11:30:00,48.39,48.51,48.39,48.48,39700.0,36.6892,36.7801,36.6892,36.7574,39700.0
2012-12-19 11:35:00,48.48,48.52,48.48,48.51,17600.0,36.7574,36.7877,36.7574,36.7801,17600.0
2012-12-19 11:40:00,48.49,48.5,48.4,48.4,18000.0,36.765,36.7726,36.6967,36.6967,18000.0
2012-12-19 11:45:00,48.4,48.4,48.25,48.37,44100.0,36.6967,36.6967,36.583,36.674,44100.0
2012-12-19 11:50:00,48.38,48.5,48.33,48.47,38500.0,36.6816,36.7726,36.6437,36.7498,38500.0
2012-12-19 11:55:00,48.46,48.49,48.42,48.47,7500.0,36.7422,36.765,36.7119,36.7498,7500.0
2012-12-19 12:00:00,48.48,48.51,48.44,48.44,15800.0,36.7574,36.7801,36.7271,36.7271,15800.0
2012-12-19 12:05:00,48.45,48.5,48.44,48.44,14300.0,36.7346,36.7726,36.7271,36.7271,14300.0
2012-12-19 12:10:00,48.44,48.51,48.44,48.48,26000.0,36.7271,36.7801,36.7271,36.7574,26000.0
2012-12-19 12:15:00,48.49,48.51,48.43,48.5,24200.0,36.765,36.7801,36.7195,36.7726,24200.0
2012-12-19 12:20:00,48.49,48.53,48.49,48.52,12000.0,36.765,36.7953,36.765,36.7877,12000.0
2012-12-19 12:25:00,48.52,48.57,48.5,48.56,15900.0,36.7877,36.8256,36.7726,36.818,15900.0
2012-12-19 12:30:00,48.57,48.59,48.43,48.46,38000.0,36.8256,36.8408,36.7195,36.7422,38000.0
2012-12-19 12:35:00,48.46,48.52,48.42,48.45,52000.0,36.7422,36.7877,36.7119,36.7346,52000.0
2012-12-19 12:40:00,48.45,48.48,48.43,48.48,26000.0,36.7346,36.7574,36.7195,36.7574,26000.0
2012-12-19 12:45:00,48.48,48.49,48.45,48.47,14000.0,36.7574,36.765,36.7346,36.7498,14000.0
2012-12-19 12:50:00,48.46,48.46,48.35,48.37,10900.0,36.7422,36.7422,36.6588,36.674,10900.0
2012-12-19 12:55:00,48.37,48.4,48.3,48.3,13600.0,36.674,36.6967,36.6209,36.6209,13600.0
2012-12-19 13:00:00,48.31,48.38,48.31,48.37,17000.0,36.6285,36.6816,36.6285,36.674,17000.0
2012-12-19 13:05:00,48.37,48.39,48.34,48.35,15200.0,36.674,36.6892,36.6512,36.6588,15200.0
2012-12-19 13:10:00,48.36,48.38,48.3,48.31,14000.0,36.6664,36.6816,36.6209,36.6285,14000.0
2012-12-19 13:15:00,48.31,48.31,48.24,48.3,29400.0,36.6285,36.6285,36.5754,36.6209,29400.0
2012-12-19 13:20:00,48.3,48.35,48.3,48.34,17100.0,36.6209,36.6588,36.6209,36.6512,17100.0
2012-12-19 13:25:00,48.34,48.37,48.32,48.32,22200.0,36.6512,36.674,36.6361,36.6361,22200.0
2012-12-19 13:30:00,48.31,48.31,48.25,48.27,19000.0,36.6285,36.6285,36.583,36.5982,19000.0
2012-12-19 13:35:00,48.27,48.28,48.14,48.17,32300.0,36.5982,36.6057,36.4996,36.5223,32300.0
2012-12-19 13:40:00,48.17,48.22,48.07,48.07,20100.0,36.5223,36.5603,36.4465,36.4465,20100.0
2012-12-19 13:45:00,48.07,48.13,47.97,48.13,36400.0,36.4465,36.492,36.3707,36.492,36400.0
2012-12-19 13:50:00,48.14,48.18,48.1,48.1,36000.0,36.4996,36.5299,36.4693,36.4693,36000.0
2012-12-19 13:55:00,48.09,48.14,48.07,48.08,36200.0,36.4617,36.4996,36.4465,36.4541,36200.0
2012-12-19 14:00:00,48.08,48.09,47.93,47.96,32000.0,36.4541,36.4617,36.3404,36.3631,32000.0
2012-12-19 14:05:00,47.96,47.98,47.93,47.95,61100.0,36.3631,36.3783,36.3404,36.3555,61100.0
2012-12-19 14:10:00,47.95,47.98,47.88,47.9,48300.0,36.3555,36.3783,36.3025,36.3176,48300.0
2012-12-19 14:15:00,47.9,47.91,47.73,47.77,62600.0,36.3176,36.3252,36.1887,36.2191,62600.0
2012-12-19 14:20:00,47.8,47.85,47.74,47.74,23800.0,36.2418,36.2797,36.1963,36.1963,23800.0
2012-12-19 14:25:00,47.74,47.75,47.7,47.7,30800.0,36.1963,36.2039,36.166,36.166,30800.0
2012-12-19 14:30:00,47.71,47.81,47.71,47.81,23000.0,36.1736,36.2494,36.1736,36.2494,23000.0
2012-12-19 14:35:00,47.82,47.82,47.75,47.76,25100.0,36.257,36.257,36.2039,36.2115,25100.0
2012-12-19 14:40:00,47.76,47.87,47.76,47.86,62700.0,36.2115,36.2949,36.2115,36.2873,62700.0
2012-12-19 14:45:00,47.85,47.87,47.81,47.81,23000.0,36.2797,36.2949,36.2494,36.2494,23000.0
2012-12-19 14:50:00,47.81,47.91,47.8,47.91,31200.0,36.2494,36.3252,36.2418,36.3252,31200.0
2012-12-19 14:55:00,47.89,47.93,47.87,47.91,13700.0,36.3101,36.3404,36.2949,36.3252,13700.0
2012-12-19 15:00:00,47.9,47.96,47.86,47.93,47700.0,36.3176,36.3631,36.2873,36.3404,47700.0
2012-12-19 15:05:00,47.94,48.0,47.91,47.95,29500.0,36.348,36.3935,36.3252,36.3555,29500.0
2012-12-19 15:10:00,47.95,48.02,47.91,48.02,50100.0,36.3555,36.4086,36.3252,36.4086,50100.0
2012-12-19 15:15:00,48.01,48.02,47.93,47.95,34000.0,36.401,36.4086,36.3404,36.3555,34000.0
2012-12-19 15:20:00,47.96,47.99,47.92,47.97,45400.0,36.3631,36.3859,36.3328,36.3707,45400.0
2012-12-19 15:25:00,47.95,47.97,47.9,47.9,22900.0,36.3555,36.3707,36.3176,36.3176,22900.0
2012-12-19 15:30:00,47.91,47.96,47.88,47.96,22000.0,36.3252,36.3631,36.3025,36.3631,22000.0
2012-12-19 15:35:00,47.95,48.08,47.95,48.06,35500.0,36.3555,36.4541,36.3555,36.4389,35500.0
2012-12-19 15:40:00,48.05,48.09,48.01,48.05,48400.0,36.4314,36.4617,36.401,36.4314,48400.0
2012-12-19 15:45:00,48.05,48.07,48.04,48.05,87400.0,36.4314,36.4465,36.4238,36.4314,87400.0
2012-12-19 15:50:00,48.05,48.05,47.9,48.02,145800.0,36.4314,36.4314,36.3176,36.4086,145800.0
2012-12-19 15:55:00,48.02,48.03,47.82,47.83,120000.0,36.4086,36.4162,36.257,36.2646,120000.0
2012-12-20 09:30:00,47.93,48.18,47.77,47.82,99500.0,36.3404,36.5299,36.2191,36.257,99500.0
2012-12-20 09:35:00,47.92,47.94,47.66,47.66,44200.0,36.3328,36.348,36.1357,36.1357,44200.0
2012-12-20 09:40:00,47.66,48.03,47.66,47.98,72900.0,36.1357,36.4162,36.1357,36.3783,72900.0
2012-12-20 09:45:00,47.96,48.08,47.92,48.08,33500.0,36.3631,36.4541,36.3328,36.4541,33500.0
2012-12-20 09:50:00,48.08,48.14,47.93,47.96,72100.0,36.4541,36.4996,36.3404,36.3631,72100.0
2012-12-20 09:55:00,47.96,47.96,47.69,47.71,50800.0,36.3631,36.3631,36.1584,36.1736,50800.0
2012-12-20 10:00:00,47.75,47.82,47.63,47.73,44400.0,36.2039,36.257,36.1129,36.1887,44400.0
2012-12-20 10:05:00,47.71,47.86,47.63,47.85,25800.0,36.1736,36.2873,36.1129,36.2797,25800.0
2012-12-20 10:10:00,47.85,47.97,47.79,47.94,39800.0,36.2797,36.3707,36.2342,36.348,39800.0
2012-12-20 10:15:00,47.92,48.03,47.86,48.0,62900.0,36.3328,36.4162,36.2873,36.3935,62900.0
2012-12-20 10:20:00,48.0,48.04,47.97,48.03,50900.0,36.3935,36.4238,36.3707,36.4162,50900.0
2012-12-20 10:25:00,48.01,48.04,47.98,48.02,24800.0,36.401,36.4238,36.3783,36.4086,24800.0
2012-12-20 10:30:00,48.01,48.05,48.0,48.0,21100.0,36.401,36.4314,36.3935,36.3935,21100.0
2012-12-20 10:35:00,48.01,48.1,48.0,48.03,39900.0,36.401,36.4693,36.3935,36.4162,39900.0
2012-12-20 10:40:00,48.03,48.05,48.01,48.02,22000.0,36.4162,36.4314,36.401,36.4086,22000.0
2012-12-20 10:45:00,48.02,48.11,48.01,48.08,28700.0,36.4086,36.4769,36.401,36.4541,28700.0
2012-12-20 10:50:00,48.09,48.14,48.07,48.09,29500.0,36.4617,36.4996,36.4465,36.4617,29500.0
2012-12-20 10:55:00,48.08,48.27,48.06,48.27,42000.0,36.4541,36.5982,36.4389,36.5982,42000.0
2012-12-20 11:00:00,48.27,48.54,48.14,48.25,229000.0,36.5982,36.8029,36.4996,36.583,229000.0
2012-12-20 11:05:00,48.25,48.4,48.22,48.38,101400.0,36.583,36.6967,36.5603,36.6816,101400.0
2012-12-20 11:10:00,48.39,48.44,48.23,48.24,36000.0,36.6892,36.7271,36.5678,36.5754,36000.0
2012-12-20 11:15:00,48.25,48.31,48.07,48.18,75600.0,36.583,36.6285,36.4465,36.5299,75600.0
2012-12-20 11:20:00,48.18,48.21,48.04,48.05,34300.0,36.5299,36.5527,36.4238,36.4314,34300.0
2012-12-20 11:25:00,48.05,48.06,47.9,47.95,44400.0,36.4314,36.4389,36.3176,36.3555,44400.0
2012-12-20 11:30:00,47.95,48.11,47.95,48.09,28800.0,36.3555,36.4769,36.3555,36.4617,28800.0
2012-12-20 11:35:00,48.08,48.19,48.07,48.11,17200.0,36.4541,36.5375,36.4465,36.4769,17200.0
2012-12-20 11:40:00,48.12,48.18,48.12,48.14,12600.0,36.4844,36.5299,36.4844,36.4996,12600.0
2012-12-20 11:45:00,48.16,48.25,48.14,48.19,43900.0,36.5148,36.583,36.4996,36.5375,43900.0
2012-12-20 11:50:00,48.2,48.34,48.2,48.32,27800.0,36.5451,36.6512,36.5451,36.6361,27800.0
2012-12-20 11:55:00,48.32,48.34,48.3,48.31,13300.0,36.6361,36.6512,36.6209,36.6285,13300.0
2012-12-20 12:00:00,48.31,48.32,48.23,48.25,7100.0,36.6285,36.6361,36.5678,36.583,7100.0
2012-12-20 12:05:00,48.24,48.24,48.14,48.14,11600.0,36.5754,36.5754,36.4996,36.4996,11600.0
2012-12-20 12:10:00,48.14,48.22,48.14,48.22,16000.0,36.4996,36.5603,36.4996,36.5603,16000.0
2012-12-20 12:15:00,48.21,48.26,48.2,48.25,29300.0,36.5527,36.5906,36.5451,36.583,29300.0
2012-12-20 12:20:00,48.24,48.35,48.21,48.34,36500.0,36.5754,36.6588,36.5527,36.6512,36500.0
2012-12-20 12:25:00,48.35,48.36,48.18,48.21,27300.0,36.6588,36.6664,36.5299,36.5527,27300.0
2012-12-20 12:30:00,48.21,48.27,48.21,48.27,23900.0,36.5527,36.5982,36.5527,36.5982,23900.0
2012-12-20 12:35:00,48.27,48.27,48.23,48.23,20500.0,36.5982,36.5982,36.5678,36.5678,20500.0
2012-12-20 12:40:00,48.23,48.3,48.23,48.3,23600.0,36.5678,36.6209,36.5678,36.6209,23600.0
2012-12-20 12:45:00,48.29,48.29,48.25,48.27,5700.0,36.6133,36.6133,36.583,36.5982,5700.0
2012-12-20 12:50:00,48.25,48.33,48.24,48.29,11200.0,36.583,36.6437,36.5754,36.6133,11200.0
2012-12-20 12:55:00,48.3,48.3,48.25,48.27,5800.0,36.6209,36.6209,36.583,36.5982,5800.0
2012-12-20 13:00:00,48.26,48.29,48.24,48.25,22300.0,36.5906,36.6133,36.5754,36.583,22300.0
2012-12-20 13:05:00,48.26,48.4,48.26,48.4,29400.0,36.5906,36.6967,36.5906,36.6967,29400.0
2012-12-20 13:10:00,48.4,48.47,48.35,48.45,67900.0,36.6967,36.7498,36.6588,36.7346,67900.0
2012-12-20 13:15:00,48.46,48.48,48.42,48.48,20000.0,36.7422,36.7574,36.7119,36.7574,20000.0
2012-12-20 13:20:00,48.48,48.5,48.43,48.49,13200.0,36.7574,36.7726,36.7195,36.765,13200.0
2012-12-20 13:25:00,48.49,48.6,48.48,48.58,21500.0,36.765,36.8484,36.7574,36.8332,21500.0
2012-12-20 13:30:00,48.57,48.58,48.48,48.48,17500.0,36.8256,36.8332,36.7574,36.7574,17500.0
2012-12-20 13:35:00,48.47,48.6,48.44,48.57,19800.0,36.7498,36.8484,36.7271,36.8256,19800.0
2012-12-20 13:40:00,48.57,48.57,48.51,48.55,6200.0,36.8256,36.8256,36.7801,36.8105,6200.0
2012-12-20 13:45:00,48.56,48.66,48.56,48.62,35900.0,36.818,36.8939,36.818,36.8635,35900.0
2012-12-20 13:50:00,48.62,48.65,48.6,48.6,5000.0,36.8635,36.8863,36.8484,36.8484,5000.0
2012-12-20 13:55:00,48.62,48.66,48.6,48.6,5700.0,36.8635,36.8939,36.8484,36.8484,5700.0
2012-12-20 14:00:00,48.61,48.63,48.59,48.62,14100.0,36.856,36.8711,36.8408,36.8635,14100.0
2012-12-20 14:05:00,48.62,48.64,48.6,48.61,7300.0,36.8635,36.8787,36.8484,36.856,7300.0
2012-12-20 14:10:00,48.6,48.64,48.6,48.62,4400.0,36.8484,36.8787,36.8484,36.8635,4400.0
2012-12-20 14:15:00,48.62,48.7,48.61,48.63,14600.0,36.8635,36.9242,36.856,36.8711,14600.0
2012-12-20 14:20:00,48.62,48.64,48.59,48.6,12500.0,36.8635,36.8787,36.8408,36.8484,12500.0
2012-12-20 14:25:00,48.61,48.64,48.6,48.64,13500.0,36.856,36.8787,36.8484,36.8787,13500.0
2012-12-20 14:30:00,48.64,48.68,48.61,48.62,13300.0,36.8787,36.909,36.856,36.8635,13300.0
2012-12-20 14:35:00,48.62,48.64,48.59,48.63,12800.0,36.8635,36.8787,36.8408,36.8711,12800.0
2012-12-20 14:40:00,48.62,48.63,48.59,48.6,11300.0,36.8635,36.8711,36.8408,36.8484,11300.0
2012-12-20 14:45:00,48.61,48.64,48.6,48.61,29700.0,36.856,36.8787,36.8484,36.856,29700.0
2012-12-20 14:50:00,48.61,48.62,48.58,48.59,50700.0,36.856,36.8635,36.8332,36.8408,50700.0
2012-12-20 14:55:00,48.59,48.59,48.5,48.52,25200.0,36.8408,36.8408,36.7726,36.7877,25200.0
2012-12-20 15:00:00,48.52,48.52,48.42,48.43,23600.0,36.7877,36.7877,36.7119,36.7195,23600.0
2012-12-20 15:05:00,48.42,48.44,48.36,48.38,28500.0,36.7119,36.7271,36.6664,36.6816,28500.0
2012-12-20 15:10:00,48.38,48.39,48.29,48.29,23400.0,36.6816,36.6892,36.6133,36.6133,23400.0
2012-12-20 15:15:00,48.3,48.3,48.26,48.28,22300.0,36.6209,36.6209,36.5906,36.6057,22300.0
2012-12-20 15:20:00,48.28,48.37,48.27,48.35,32200.0,36.6057,36.674,36.5982,36.6588,32200.0
2012-12-20 15:25:00,48.35,48.44,48.34,48.42,25800.0,36.6588,36.7271,36.6512,36.7119,25800.0
2012-12-20 15:30:00,48.42,48.42,48.32,48.38,32000.0,36.7119,36.7119,36.6361,36.6816,32000.0
2012-12-20 15:35:00,48.37,48.42,48.34,48.41,35400.0,36.674,36.7119,36.6512,36.7043,35400.0
2012-12-20 15:40:00,48.42,48.48,48.41,48.43,39600.0,36.7119,36.7574,36.7043,36.7195,39600.0
2012-12-20 15:45:00,48.44,48.48,48.42,48.45,43800.0,36.7271,36.7574,36.7119,36.7346,43800.0
2012-12-20 15:50:00,48.45,48.47,48.42,48.43,41900.0,36.7346,36.7498,36.7119,36.7195,41900.0
2012-12-20 15:55:00,48.43,48.55,48.43,48.53,91200.0,36.7195,36.8105,36.7195,36.7953,91200.0
2012-12-21 09:30:00,47.74,47.84,47.55,47.56,201200.0,36.1963,36.2721,36.0523,36.0598,201200.0
2012-12-21 09:35:00,47.6,47.87,47.44,47.83,57200.0,36.0902,36.2949,35.9689,36.2646,57200.0
2012-12-21 09:40:00,47.83,47.9,47.58,47.63,57700.0,36.2646,36.3176,36.075,36.1129,57700.0
2012-12-21 09:45:00,47.63,47.76,47.62,47.71,46300.0,36.1129,36.2115,36.1053,36.1736,46300.0
2012-12-21 09:50:00,47.73,47.78,47.56,47.68,23700.0,36.1887,36.2267,36.0598,36.1508,23700.0
2012-12-21 09:55:00,47.65,47.66,47.54,47.59,20400.0,36.1281,36.1357,36.0447,36.0826,20400.0
2012-12-21 10:00:00,47.57,47.59,47.32,47.38,40400.0,36.0674,36.0826,35.8779,35.9234,40400.0
2012-12-21 10:05:00,47.38,47.5,47.36,47.47,12600.0,35.9234,36.0144,35.9082,35.9916,12600.0
2012-12-21 10:10:00,47.49,47.64,47.41,47.61,16000.0,36.0068,36.1205,35.9461,36.0978,16000.0
2012-12-21 10:15:00,47.61,47.87,47.59,47.82,40100.0,36.0978,36.2949,36.0826,36.257,40100.0
2012-12-21 10:20:00,47.8,47.82,47.74,47.75,24500.0,36.2418,36.257,36.1963,36.2039,24500.0
2012-12-21 10:25:00,47.76,47.8,47.73,47.75,10000.0,36.2115,36.2418,36.1887,36.2039,10000.0
2012-12-21 10:30:00,47.75,47.78,47.68,47.68,16700.0,36.2039,36.2267,36.1508,36.1508,16700.0
2012-12-21 10:35:00,47.69,47.76,47.66,47.71,13000.0,36.1584,36.2115,36.1357,36.1736,13000.0
2012-12-21 10:40:00,47.69,47.7,47.6,47.66,11600.0,36.1584,36.166,36.0902,36.1357,11600.0
2012-12-21 10:45:00,47.65,47.71,47.6,47.65,38800.0,36.1281,36.1736,36.0902,36.1281,38800.0
2012-12-21 10:50:00,47.64,47.72,47.62,47.67,10200.0,36.1205,36.1812,36.1053,36.1432,10200.0
2012-12-21 10:55:00,47.67,47.71,47.66,47.66,15600.0,36.1432,36.1736,36.1357,36.1357,15600.0
2012-12-21 11:00:00,47.66,47.68,47.6,47.61,11000.0,36.1357,36.1508,36.0902,36.0978,11000.0
2012-12-21 11:05:00,47.61,47.62,47.51,47.54,14900.0,36.0978,36.1053,36.0219,36.0447,14900.0
2012-12-21 11:10:00,47.55,47.59,47.54,47.58,14300.0,36.0523,36.0826,36.0447,36.075,14300.0
2012-12-21 11:15:00,47.56,47.62,47.52,47.52,32900.0,36.0598,36.1053,36.0295,36.0295,32900.0
2012-12-21 11:20:00,47.52,47.56,47.5,47.55,22100.0,36.0295,36.0598,36.0144,36.0523,22100.0
2012-12-21 11:25:00,47.55,47.59,47.51,47.52,11600.0,36.0523,36.0826,36.0219,36.0295,11600.0
2012-12-21 11:30:00,47.51,47.55,47.41,47.41,58500.0,36.0219,36.0523,35.9461,35.9461,58500.0
2012-12-21 11:35:00,47.42,47.45,47.31,47.42,48700.0,35.9537,35.9764,35.8703,35.9537,48700.0
2012-12-21 11:40:00,47.44,47.47,47.37,47.39,14100.0,35.9689,35.9916,35.9158,35.931,14100.0
2012-12-21 11:45:00,47.39,47.48,47.37,47.45,10500.0,35.931,35.9992,35.9158,35.9764,10500.0
2012-12-21 11:50:00,47.44,47.47,47.4,47.4,7700.0,35.9689,35.9916,35.9385,35.9385,7700.0
2012-12-21 11:55:00,47.42,47.48,47.36,47.48,22300.0,35.9537,35.9992,35.9082,35.9992,22300.0
2012-12-21 12:00:00,47.47,47.53,47.36,47.38,18800.0,35.9916,36.0371,35.9082,35.9234,18800.0
2012-12-21 12:05:00,47.38,47.43,47.35,47.41,7500.0,35.9234,35.9613,35.9006,35.9461,7500.0
2012-12-21 12:10:00,47.42,47.45,47.35,47.35,12000.0,35.9537,35.9764,35.9006,35.9006,12000.0
2012-12-21 12:15:00,47.35,47.43,47.33,47.43,15100.0,35.9006,35.9613,35.8855,35.9613,15100.0
2012-12-21 12:20:00,47.43,47.43,47.34,47.36,19700.0,35.9613,35.9613,35.893,35.9082,19700.0
2012-12-21 12:25:00,47.38,47.39,47.33,47.35,8500.0,35.9234,35.931,35.8855,35.9006,8500.0
2012-12-21 12:30:00,47.36,47.38,47.3,47.37,23400.0,35.9082,35.9234,35.8627,35.9158,23400.0
2012-12-21 12:35:00,47.38,47.43,47.29,47.31,19800.0,35.9234,35.9613,35.8551,35.8703,19800.0
2012-12-21 12:40:00,47.34,47.35,47.27,47.33,16300.0,35.893,35.9006,35.84,35.8855,16300.0
2012-12-21 12:45:00,47.33,47.4,47.31,47.33,12100.0,35.8855,35.9385,35.8703,35.8855,12100.0
2012-12-21 12:50:00,47.33,47.41,47.3,47.32,11900.0,35.8855,35.9461,35.8627,35.8779,11900.0
2012-12-21 12:55:00,47.31,47.47,47.31,47.45,25600.0,35.8703,35.9916,35.8703,35.9764,25600.0
2012-12-21 13:00:00,47.45,47.51,47.4,47.42,11700.0,35.9764,36.0219,35.9385,35.9537,11700.0
2012-12-21 13:05:00,47.41,47.42,47.3,47.3,12500.0,35.9461,35.9537,35.8627,35.8627,12500.0
2012-12-21 13:10:00,47.29,47.34,47.27,47.27,22100.0,35.8551,35.893,35.84,35.84,22100.0
2012-12-21 13:15:00,47.26,47.26,47.2,47.22,19100.0,35.8324,35.8324,35.7869,35.8021,19100.0
2012-12-21 13:20:00,47.22,47.27,47.2,47.22,22300.0,35.8021,35.84,35.7869,35.8021,22300.0
2012-12-21 13:25:00,47.22,47.22,47.12,47.19,26300.0,35.8021,35.8021,35.7262,35.7793,26300.0
2012-12-21 13:30:00,47.19,47.22,47.07,47.15,25600.0,35.7793,35.8021,35.6883,35.749,25600.0
2012-12-21 13:35:00,47.16,47.2,47.13,47.19,22300.0,35.7566,35.7869,35.7338,35.7793,22300.0
2012-12-21 13:40:00,47.19,47.32,47.18,47.28,21100.0,35.7793,35.8779,35.7717,35.8476,21100.0
2012-12-21 13:45:00,47.26,47.37,47.24,47.35,26100.0,35.8324,35.9158,35.8172,35.9006,26100.0
2012-12-21 13:50:00,47.34,47.34,47.3,47.34,22200.0,35.893,35.893,35.8627,35.893,22200.0
2012-12-21 13:55:00,47.35,47.35,47.3,47.3,8600.0,35.9006,35.9006,35.8627,35.8627,8600.0
2012-12-21 14:00:00,47.3,47.32,47.25,47.28,24400.0,35.8627,35.8779,35.8248,35.8476,24400.0
2012-12-21 14:05:00,47.28,47.3,47.23,47.26,17000.0,35.8476,35.8627,35.8096,35.8324,17000.0
2012-12-21 14:10:00,47.28,47.3,47.21,47.27,39500.0,35.8476,35.8627,35.7945,35.84,39500.0
2012-12-21 14:15:00,47.29,47.31,47.25,47.25,23000.0,35.8551,35.8703,35.8248,35.8248,23000.0
2012-12-21 14:20:00,47.26,47.3,47.24,47.24,14200.0,35.8324,35.8627,35.8172,35.8172,14200.0
2012-12-21 14:25:00,47.25,47.3,47.25,47.25,22400.0,35.8248,35.8627,35.8248,35.8248,22400.0
2012-12-21 14:30:00,47.25,47.32,47.23,47.29,44900.0,35.8248,35.8779,35.8096,35.8551,44900.0
2012-12-21 14:35:00,47.29,47.33,47.28,47.33,24700.0,35.8551,35.8855,35.8476,35.8855,24700.0
2012-12-21 14:40:00,47.33,47.36,47.28,47.32,25800.0,35.8855,35.9082,35.8476,35.8779,25800.0
2012-12-21 14:45:00,47.33,47.34,47.28,47.3,26500.0,35.8855,35.893,35.8476,35.8627,26500.0
2012-12-21 14:50:00,47.3,47.3,47.26,47.26,40200.0,35.8627,35.8627,35.8324,35.8324,40200.0
2012-12-21 14:55:00,47.26,47.3,47.24,47.3,35000.0,35.8324,35.8627,35.8172,35.8627,35000.0
2012-12-21 15:00:00,47.3,47.3,47.28,47.3,30300.0,35.8627,35.8627,35.8476,35.8627,30300.0
2012-12-21 15:05:00,47.29,47.29,47.18,47.25,38700.0,35.8551,35.8551,35.7717,35.8248,38700.0
2012-12-21 15:10:00,47.24,47.27,47.2,47.27,22500.0,35.8172,35.84,35.7869,35.84,22500.0
2012-12-21 15:15:00,47.28,47.3,47.21,47.24,68600.0,35.8476,35.8627,35.7945,35.8172,68600.0
2012-12-21 15:20:00,47.25,47.26,47.18,47.21,23600.0,35.8248,35.8324,35.7717,35.7945,23600.0
2012-12-21 15:25:00,47.22,47.27,47.22,47.27,24700.0,35.8021,35.84,35.8021,35.84,24700.0
2012-12-21 15:30:00,47.27,47.35,47.26,47.35,51100.0,35.84,35.9006,35.8324,35.9006,51100.0
2012-12-21 15:35:00,47.35,47.4,47.35,47.37,47900.0,35.9006,35.9385,35.9006,35.9158,47900.0
2012-12-21 15:40:00,47.38,47.38,47.24,47.28,59100.0,35.9234,35.9234,35.8172,35.8476,59100.0
2012-12-21 15:45:00,47.28,47.31,47.2,47.24,89700.0,35.8476,35.8703,35.7869,35.8172,89700.0
2012-12-21 15:50:00,47.25,47.26,47.22,47.22,98900.0,35.8248,35.8324,35.8021,35.8021,98900.0
2012-12-21 15:55:00,47.23,47.37,47.23,47.36,200400.0,35.8096,35.9158,35.8096,35.9082,200400.0
2012-12-24 09:30:00,47.33,47.68,47.16,47.45,26000.0,35.8855,36.1508,35.7566,35.9764,26000.0
2012-12-24 09:35:00,47.46,47.5,47.31,47.44,12100.0,35.984,36.0144,35.8703,35.9689,12100.0
2012-12-24 09:40:00,47.48,47.58,47.39,47.51,13800.0,35.9992,36.075,35.931,36.0219,13800.0
2012-12-24 09:45:00,47.53,47.57,47.29,47.29,13700.0,36.0371,36.0674,35.8551,35.8551,13700.0
2012-12-24 09:50:00,47.3,47.34,47.21,47.24,8600.0,35.8627,35.893,35.7945,35.8172,8600.0
2012-12-24 09:55:00,47.25,47.26,46.97,47.02,27800.0,35.8248,35.8324,35.6125,35.6504,27800.0
2012-12-24 10:00:00,47.02,47.33,47.01,47.28,10200.0,35.6504,35.8855,35.6428,35.8476,10200.0
2012-12-24 10:05:00,47.29,47.37,47.26,47.34,11200.0,35.8551,35.9158,35.8324,35.893,11200.0
2012-12-24 10:10:00,47.33,47.49,47.32,47.42,22300.0,35.8855,36.0068,35.8779,35.9537,22300.0
2012-12-24 10:15:00,47.44,47.5,47.36,47.44,12900.0,35.9689,36.0144,35.9082,35.9689,12900.0
2012-12-24 10:20:00,47.45,47.46,47.35,47.37,12400.0,35.9764,35.984,35.9006,35.9158,12400.0
2012-12-24 10:25:00,47.39,47.43,47.37,47.38,5900.0,35.931,35.9613,35.9158,35.9234,5900.0
2012-12-24 10:30:00,47.38,47.5,47.36,47.5,10500.0,35.9234,36.0144,35.9082,36.0144,10500.0
2012-12-24 10:35:00,47.49,47.56,47.4,47.55,15200.0,36.0068,36.0598,35.9385,36.0523,15200.0
2012-12-24 10:40:00,47.53,47.53,47.38,47.38,5200.0,36.0371,36.0371,35.9234,35.9234,5200.0
2012-12-24 10:45:00,47.37,47.4,47.35,47.36,8500.0,35.9158,35.9385,35.9006,35.9082,8500.0
2012-12-24 10:50:00,47.35,47.46,47.34,47.42,12500.0,35.9006,35.984,35.893,35.9537,12500.0
2012-12-24 10:55:00,47.41,47.41,47.36,47.39,3800.0,35.9461,35.9461,35.9082,35.931,3800.0
2012-12-24 11:00:00,47.38,47.4,47.35,47.35,10100.0,35.9234,35.9385,35.9006,35.9006,10100.0
2012-12-24 11:05:00,47.35,47.39,47.35,47.39,7900.0,35.9006,35.931,35.9006,35.931,7900.0
2012-12-24 11:10:00,47.41,47.47,47.34,47.34,9700.0,35.9461,35.9916,35.893,35.893,9700.0
2012-12-24 11:15:00,47.35,47.36,47.31,47.32,3300.0,35.9006,35.9082,35.8703,35.8779,3300.0
2012-12-24 11:20:00,47.32,47.32,47.21,47.26,12200.0,35.8779,35.8779,35.7945,35.8324,12200.0
2012-12-24 11:25:00,47.23,47.23,47.2,47.22,9300.0,35.8096,35.8096,35.7869,35.8021,9300.0
2012-12-24 11:30:00,47.22,47.25,47.14,47.16,14900.0,35.8021,35.8248,35.7414,35.7566,14900.0
2012-12-24 11:35:00,47.16,47.16,47.05,47.07,10900.0,35.7566,35.7566,35.6732,35.6883,10900.0
2012-12-24 11:40:00,47.07,47.07,47.02,47.07,19400.0,35.6883,35.6883,35.6504,35.6883,19400.0
2012-12-24 11:45:00,47.07,47.08,47.01,47.06,15600.0,35.6883,35.6959,35.6428,35.6807,15600.0
2012-12-24 11:50:00,47.05,47.09,47.04,47.09,6600.0,35.6732,35.7035,35.6656,35.7035,6600.0
2012-12-24 11:55:00,47.09,47.09,47.04,47.07,8600.0,35.7035,35.7035,35.6656,35.6883,8600.0
2012-12-24 12:00:00,47.07,47.13,47.07,47.12,6000.0,35.6883,35.7338,35.6883,35.7262,6000.0
2012-12-24 12:05:00,47.13,47.25,47.13,47.25,11500.0,35.7338,35.8248,35.7338,35.8248,11500.0
2012-12-24 12:10:00,47.26,47.29,47.23,47.26,8000.0,35.8324,35.8551,35.8096,35.8324,8000.0
2012-12-24 12:15:00,47.27,47.27,47.08,47.11,14100.0,35.84,35.84,35.6959,35.7187,14100.0
2012-12-24 12:20:00,47.11,47.13,47.09,47.13,6100.0,35.7187,35.7338,35.7035,35.7338,6100.0
2012-12-24 12:25:00,47.13,47.14,47.06,47.06,12300.0,35.7338,35.7414,35.6807,35.6807,12300.0
2012-12-24 12:30:00,47.07,47.07,47.0,47.01,18900.0,35.6883,35.6883,35.6353,35.6428,18900.0
2012-12-24 12:35:00,47.01,47.1,47.0,47.09,16900.0,35.6428,35.7111,35.6353,35.7035,16900.0
2012-12-24 12:40:00,47.1,47.23,47.09,47.21,14400.0,35.7111,35.8096,35.7035,35.7945,14400.0
2012-12-24 12:45:00,47.21,47.3,47.17,47.24,23900.0,35.7945,35.8627,35.7642,35.8172,23900.0
2012-12-24 12:50:00,47.24,47.26,47.12,47.12,20800.0,35.8172,35.8324,35.7262,35.7262,20800.0
2012-12-24 12:55:00,47.13,47.19,47.08,47.11,39300.0,35.7338,35.7793,35.6959,35.7187,39300.0
2012-12-26 09:30:00,47.49,48.04,47.19,47.53,55900.0,36.0068,36.4238,35.7793,36.0371,55900.0
2012-12-26 09:35:00,47.53,47.69,47.41,47.42,31100.0,36.0371,36.1584,35.9461,35.9537,31100.0
2012-12-26 09:40:00,47.42,47.62,47.42,47.54,25100.0,35.9537,36.1053,35.9537,36.0447,25100.0
2012-12-26 09:45:00,47.52,47.56,47.4,47.47,13200.0,36.0295,36.0598,35.9385,35.9916,13200.0
2012-12-26 09:50:00,47.47,47.5,47.21,47.26,15600.0,35.9916,36.0144,35.7945,35.8324,15600.0
2012-12-26 09:55:00,47.26,47.28,47.13,47.14,14500.0,35.8324,35.8476,35.7338,35.7414,14500.0
2012-12-26 10:00:00,47.14,47.19,47.08,47.08,11600.0,35.7414,35.7793,35.6959,35.6959,11600.0
2012-12-26 10:05:00,47.1,47.25,47.03,47.08,17500.0,35.7111,35.8248,35.658,35.6959,17500.0
2012-12-26 10:10:00,47.06,47.06,46.95,46.95,19300.0,35.6807,35.6807,35.5973,35.5973,19300.0
2012-12-26 10:15:00,46.95,46.95,46.71,46.72,18900.0,35.5973,35.5973,35.4154,35.423,18900.0
2012-12-26 10:20:00,46.71,46.93,46.64,46.9,27000.0,35.4154,35.5822,35.3623,35.5594,27000.0
2012-12-26 10:25:00,46.87,46.99,46.86,46.99,11400.0,35.5367,35.6277,35.5291,35.6277,11400.0
2012-12-26 10:30:00,46.98,46.98,46.8,46.84,14300.0,35.6201,35.6201,35.4836,35.5139,14300.0
2012-12-26 10:35:00,46.85,46.88,46.75,46.78,11000.0,35.5215,35.5443,35.4457,35.4685,11000.0
2012-12-26 10:40:00,46.78,46.8,46.76,46.77,11100.0,35.4685,35.4836,35.4533,35.4609,11100.0
2012-12-26 10:45:00,46.76,46.76,46.53,46.53,11900.0,35.4533,35.4533,35.2789,35.2789,11900.0
2012-12-26 10:50:00,46.53,46.65,46.53,46.65,10100.0,35.2789,35.3699,35.2789,35.3699,10100.0
2012-12-26 10:55:00,46.64,46.64,46.34,46.35,28300.0,35.3623,35.3623,35.1348,35.1424,28300.0
2012-12-26 11:00:00,46.37,46.38,46.16,46.16,31500.0,35.1576,35.1652,34.9984,34.9984,31500.0
2012-12-26 11:05:00,46.17,46.18,45.9,45.97,56300.0,35.006,35.0135,34.8012,34.8543,56300.0
2012-12-26 11:10:00,45.99,46.03,45.96,46.01,31600.0,34.8695,34.8998,34.8467,34.8846,31600.0
2012-12-26 11:15:00,46.01,46.06,45.94,45.97,37400.0,34.8846,34.9226,34.8316,34.8543,37400.0
2012-12-26 11:20:00,45.97,45.98,45.85,45.92,17800.0,34.8543,34.8619,34.7633,34.8164,17800.0
2012-12-26 11:25:00,45.93,45.94,45.72,45.73,20800.0,34.824,34.8316,34.6648,34.6723,20800.0
2012-12-26 11:30:00,45.75,45.88,45.67,45.81,43800.0,34.6875,34.7861,34.6269,34.733,43800.0
2012-12-26 11:35:00,45.82,45.89,45.79,45.81,25500.0,34.7406,34.7937,34.7178,34.733,25500.0
2012-12-26 11:40:00,45.83,45.93,45.83,45.9,33700.0,34.7482,34.824,34.7482,34.8012,33700.0
2012-12-26 11:45:00,45.88,45.91,45.86,45.9,10200.0,34.7861,34.8088,34.7709,34.8012,10200.0
2012-12-26 11:50:00,45.91,45.96,45.89,45.9,13100.0,34.8088,34.8467,34.7937,34.8012,13100.0
2012-12-26 11:55:00,45.91,45.92,45.89,45.89,7400.0,34.8088,34.8164,34.7937,34.7937,7400.0
2012-12-26 12:00:00,45.92,45.99,45.92,45.93,11900.0,34.8164,34.8695,34.8164,34.824,11900.0
2012-12-26 12:05:00,45.93,45.93,45.7,45.7,18400.0,34.824,34.824,34.6496,34.6496,18400.0
2012-12-26 12:10:00,45.73,45.73,45.59,45.6,26000.0,34.6723,34.6723,34.5662,34.5738,26000.0
2012-12-26 12:15:00,45.62,45.82,45.61,45.77,16200.0,34.5889,34.7406,34.5814,34.7027,16200.0
2012-12-26 12:20:00,45.78,45.78,45.69,45.7,8500.0,34.7103,34.7103,34.642,34.6496,8500.0
2012-12-26 12:25:00,45.7,45.72,45.66,45.71,8300.0,34.6496,34.6648,34.6193,34.6572,8300.0
2012-12-26 12:30:00,45.68,45.7,45.6,45.69,19100.0,34.6344,34.6496,34.5738,34.642,19100.0
2012-12-26 12:35:00,45.68,45.8,45.65,45.8,11200.0,34.6344,34.7254,34.6117,34.7254,11200.0
2012-12-26 12:40:00,45.81,45.81,45.66,45.73,13300.0,34.733,34.733,34.6193,34.6723,13300.0
2012-12-26 12:45:00,45.73,45.74,45.62,45.64,12600.0,34.6723,34.6799,34.5889,34.6041,12600.0
2012-12-26 12:50:00,45.64,45.65,45.56,45.65,21800.0,34.6041,34.6117,34.5435,34.6117,21800.0
2012-12-26 12:55:00,45.64,45.69,45.61,45.62,16800.0,34.6041,34.642,34.5814,34.5889,16800.0
2012-12-26 13:00:00,45.64,45.67,45.61,45.67,7100.0,34.6041,34.6269,34.5814,34.6269,7100.0
2012-12-26 13:05:00,45.67,45.69,45.64,45.66,7300.0,34.6269,34.642,34.6041,34.6193,7300.0
2012-12-26 13:10:00,45.65,45.7,45.63,45.69,7700.0,34.6117,34.6496,34.5965,34.642,7700.0
2012-12-26 13:15:00,45.68,45.69,45.64,45.67,11700.0,34.6344,34.642,34.6041,34.6269,11700.0
2012-12-26 13:20:00,45.67,45.68,45.61,45.62,16300.0,34.6269,34.6344,34.5814,34.5889,16300.0
2012-12-26 13:25:00,45.62,45.62,45.59,45.6,20800.0,34.5889,34.5889,34.5662,34.5738,20800.0
2012-12-26 13:30:00,45.59,45.6,45.47,45.47,21200.0,34.5662,34.5738,34.4752,34.4752,21200.0
2012-12-26 13:35:00,45.47,45.52,45.47,45.52,7800.0,34.4752,34.5131,34.4752,34.5131,7800.0
2012-12-26 13:40:00,45.52,45.52,45.49,45.52,18700.0,34.5131,34.5131,34.4904,34.5131,18700.0
2012-12-26 13:45:00,45.52,45.52,45.44,45.45,25900.0,34.5131,34.5131,34.4525,34.4601,25900.0
2012-12-26 13:50:00,45.44,45.54,45.41,45.42,29600.0,34.4525,34.5283,34.4297,34.4373,29600.0
2012-12-26 13:55:00,45.42,45.45,45.41,45.42,9700.0,34.4373,34.4601,34.4297,34.4373,9700.0
2012-12-26 14:00:00,45.42,45.47,45.42,45.43,17700.0,34.4373,34.4752,34.4373,34.4449,17700.0
2012-12-26 14:05:00,45.44,45.45,45.43,45.44,12400.0,34.4525,34.4601,34.4449,34.4525,12400.0
2012-12-26 14:10:00,45.44,45.51,45.43,45.5,27600.0,34.4525,34.5055,34.4449,34.498,27600.0
2012-12-26 14:15:00,45.48,45.5,45.43,45.48,16500.0,34.4828,34.498,34.4449,34.4828,16500.0
2012-12-26 14:20:00,45.46,45.47,45.43,45.47,15900.0,34.4676,34.4752,34.4449,34.4752,15900.0
2012-12-26 14:25:00,45.47,45.47,45.43,45.45,21700.0,34.4752,34.4752,34.4449,34.4601,21700.0
2012-12-26 14:30:00,45.45,45.46,45.43,45.45,14000.0,34.4601,34.4676,34.4449,34.4601,14000.0
2012-12-26 14:35:00,45.44,45.47,45.43,45.45,61600.0,34.4525,34.4752,34.4449,34.4601,61600.0
2012-12-26 14:40:00,45.45,45.59,45.45,45.56,31100.0,34.4601,34.5662,34.4601,34.5435,31100.0
2012-12-26 14:45:00,45.56,45.59,45.54,45.59,16800.0,34.5435,34.5662,34.5283,34.5662,16800.0
2012-12-26 14:50:00,45.57,45.73,45.57,45.68,25100.0,34.551,34.6723,34.551,34.6344,25100.0
2012-12-26 14:55:00,45.68,45.69,45.6,45.61,24900.0,34.6344,34.642,34.5738,34.5814,24900.0
2012-12-26 15:00:00,45.6,45.65,45.6,45.61,16900.0,34.5738,34.6117,34.5738,34.5814,16900.0
2012-12-26 15:05:00,45.61,45.63,45.59,45.6,21300.0,34.5814,34.5965,34.5662,34.5738,21300.0
2012-12-26 15:10:00,45.62,45.64,45.61,45.62,11400.0,34.5889,34.6041,34.5814,34.5889,11400.0
2012-12-26 15:15:00,45.62,45.63,45.4,45.41,42800.0,34.5889,34.5965,34.4221,34.4297,42800.0
2012-12-26 15:20:00,45.42,45.61,45.41,45.6,41800.0,34.4373,34.5814,34.4297,34.5738,41800.0
2012-12-26 15:25:00,45.6,45.63,45.57,45.58,26500.0,34.5738,34.5965,34.551,34.5586,26500.0
2012-12-26 15:30:00,45.57,45.61,45.56,45.58,31200.0,34.551,34.5814,34.5435,34.5586,31200.0
2012-12-26 15:35:00,45.58,45.6,45.55,45.57,37900.0,34.5586,34.5738,34.5359,34.551,37900.0
2012-12-26 15:40:00,45.56,45.58,45.52,45.55,41700.0,34.5435,34.5586,34.5131,34.5359,41700.0
2012-12-26 15:45:00,45.55,45.6,45.53,45.58,66800.0,34.5359,34.5738,34.5207,34.5586,66800.0
2012-12-26 15:50:00,45.57,45.57,45.51,45.51,65000.0,34.551,34.551,34.5055,34.5055,65000.0
2012-12-26 15:55:00,45.52,45.52,45.42,45.43,139100.0,34.5131,34.5131,34.4373,34.4449,139100.0
2012-12-27 09:30:00,45.5,45.82,45.23,45.39,64000.0,34.498,34.7406,34.2932,34.4146,64000.0
2012-12-27 09:35:00,45.44,45.5,44.89,44.93,124500.0,34.4525,34.498,34.0355,34.0658,124500.0
2012-12-27 09:40:00,44.92,45.58,44.91,45.46,60500.0,34.0582,34.5586,34.0506,34.4676,60500.0
2012-12-27 09:45:00,45.46,46.02,45.46,46.0,58900.0,34.4676,34.8922,34.4676,34.8771,58900.0
2012-12-27 09:50:00,46.02,46.09,45.81,45.98,65000.0,34.8922,34.9453,34.733,34.8619,65000.0
2012-12-27 09:55:00,45.95,46.08,45.86,45.99,36600.0,34.8392,34.9377,34.7709,34.8695,36600.0
2012-12-27 10:00:00,45.97,46.12,45.75,45.84,46100.0,34.8543,34.968,34.6875,34.7557,46100.0
2012-12-27 10:05:00,45.81,45.88,45.56,45.76,26700.0,34.733,34.7861,34.5435,34.6951,26700.0
2012-12-27 10:10:00,45.77,45.88,45.73,45.78,13300.0,34.7027,34.7861,34.6723,34.7103,13300.0
2012-12-27 10:15:00,45.76,45.88,45.35,45.36,46000.0,34.6951,34.7861,34.3842,34.3918,46000.0
2012-12-27 10:20:00,45.37,45.55,45.35,45.49,49100.0,34.3994,34.5359,34.3842,34.4904,49100.0
2012-12-27 10:25:00,45.47,45.49,45.26,45.35,27600.0,34.4752,34.4904,34.316,34.3842,27600.0
2012-12-27 10:30:00,45.36,45.38,45.16,45.24,43000.0,34.3918,34.407,34.2402,34.3008,43000.0
2012-12-27 10:35:00,45.25,45.25,45.2,45.21,21800.0,34.3084,34.3084,34.2705,34.2781,21800.0
2012-12-27 10:40:00,45.22,45.29,45.2,45.22,11600.0,34.2857,34.3387,34.2705,34.2857,11600.0
2012-12-27 10:45:00,45.23,45.46,45.21,45.45,13400.0,34.2932,34.4676,34.2781,34.4601,13400.0
2012-12-27 10:50:00,45.46,45.51,45.42,45.47,14700.0,34.4676,34.5055,34.4373,34.4752,14700.0
2012-12-27 10:55:00,45.48,45.6,45.45,45.47,15700.0,34.4828,34.5738,34.4601,34.4752,15700.0
2012-12-27 11:00:00,45.49,45.62,45.49,45.55,19200.0,34.4904,34.5889,34.4904,34.5359,19200.0
2012-12-27 11:05:00,45.56,45.59,45.35,45.38,21100.0,34.5435,34.5662,34.3842,34.407,21100.0
2012-12-27 11:10:00,45.37,45.38,45.23,45.35,16200.0,34.3994,34.407,34.2932,34.3842,16200.0
2012-12-27 11:15:00,45.34,45.39,45.28,45.38,14200.0,34.3767,34.4146,34.3312,34.407,14200.0
2012-12-27 11:20:00,45.36,45.43,45.32,45.41,8200.0,34.3918,34.4449,34.3615,34.4297,8200.0
2012-12-27 11:25:00,45.39,45.4,45.3,45.35,13800.0,34.4146,34.4221,34.3463,34.3842,13800.0
2012-12-27 11:30:00,45.32,45.33,45.2,45.25,9300.0,34.3615,34.3691,34.2705,34.3084,9300.0
2012-12-27 11:35:00,45.26,45.34,45.22,45.34,5200.0,34.316,34.3767,34.2857,34.3767,5200.0
2012-12-27 11:40:00,45.34,45.39,45.31,45.32,15900.0,34.3767,34.4146,34.3539,34.3615,15900.0
2012-12-27 11:45:00,45.32,45.32,45.2,45.26,9200.0,34.3615,34.3615,34.2705,34.316,9200.0
2012-12-27 11:50:00,45.29,45.29,45.23,45.24,7000.0,34.3387,34.3387,34.2932,34.3008,7000.0
2012-12-27 11:55:00,45.26,45.29,45.17,45.28,20000.0,34.316,34.3387,34.2478,34.3312,20000.0
2012-12-27 12:00:00,45.28,45.28,45.08,45.08,40200.0,34.3312,34.3312,34.1795,34.1795,40200.0
2012-12-27 12:05:00,45.08,45.17,45.06,45.17,16600.0,34.1795,34.2478,34.1644,34.2478,16600.0
2012-12-27 12:10:00,45.18,45.2,45.17,45.19,8600.0,34.2553,34.2705,34.2478,34.2629,8600.0
2012-12-27 12:15:00,45.19,45.22,45.11,45.11,21100.0,34.2629,34.2857,34.2023,34.2023,21100.0
2012-12-27 12:20:00,45.14,45.19,45.05,45.07,14800.0,34.225,34.2629,34.1568,34.1719,14800.0
2012-12-27 12:25:00,45.07,45.13,45.04,45.07,5500.0,34.1719,34.2174,34.1492,34.1719,5500.0
2012-12-27 12:30:00,45.05,45.07,45.0,45.01,15200.0,34.1568,34.1719,34.1189,34.1264,15200.0
2012-12-27 12:35:00,45.0,45.09,44.98,45.05,11000.0,34.1189,34.1871,34.1037,34.1568,11000.0
2012-12-27 12:40:00,45.06,45.06,44.99,45.0,27500.0,34.1644,34.1644,34.1113,34.1189,27500.0
2012-12-27 12:45:00,45.0,45.02,44.96,44.99,50600.0,34.1189,34.134,34.0885,34.1113,50600.0
2012-12-27 12:50:00,44.99,45.0,44.88,44.92,12700.0,34.1113,34.1189,34.0279,34.0582,12700.0
2012-12-27 12:55:00,44.9,44.96,44.87,44.95,17700.0,34.043,34.0885,34.0203,34.081,17700.0
2012-12-27 13:00:00,44.95,44.98,44.91,44.95,24400.0,34.081,34.1037,34.0506,34.081,24400.0
2012-12-27 13:05:00,44.95,45.08,44.93,45.08,36700.0,34.081,34.1795,34.0658,34.1795,36700.0
2012-12-27 13:10:00,45.09,45.2,45.07,45.2,42900.0,34.1871,34.2705,34.1719,34.2705,42900.0
2012-12-27 13:15:00,45.2,45.34,45.2,45.28,33500.0,34.2705,34.3767,34.2705,34.3312,33500.0
2012-12-27 13:20:00,45.3,45.34,45.22,45.29,24900.0,34.3463,34.3767,34.2857,34.3387,24900.0
2012-12-27 13:25:00,45.3,45.3,45.22,45.28,10900.0,34.3463,34.3463,34.2857,34.3312,10900.0
2012-12-27 13:30:00,45.29,45.36,45.29,45.36,16900.0,34.3387,34.3918,34.3387,34.3918,16900.0
2012-12-27 13:35:00,45.36,45.47,45.36,45.42,20800.0,34.3918,34.4752,34.3918,34.4373,20800.0
2012-12-27 13:40:00,45.44,45.52,45.43,45.5,13100.0,34.4525,34.5131,34.4449,34.498,13100.0
2012-12-27 13:45:00,45.51,45.54,45.44,45.44,20200.0,34.5055,34.5283,34.4525,34.4525,20200.0
2012-12-27 13:50:00,45.43,45.46,45.37,45.4,15900.0,34.4449,34.4676,34.3994,34.4221,15900.0
2012-12-27 13:55:00,45.4,45.41,45.37,45.4,11400.0,34.4221,34.4297,34.3994,34.4221,11400.0
2012-12-27 14:00:00,45.4,45.41,45.34,45.34,17300.0,34.4221,34.4297,34.3767,34.3767,17300.0
2012-12-27 14:05:00,45.34,45.34,45.25,45.26,11900.0,34.3767,34.3767,34.3084,34.316,11900.0
2012-12-27 14:10:00,45.26,45.27,45.16,45.2,15400.0,34.316,34.3236,34.2402,34.2705,15400.0
2012-12-27 14:15:00,45.18,45.41,45.16,45.41,13100.0,34.2553,34.4297,34.2402,34.4297,13100.0
2012-12-27 14:20:00,45.4,45.43,45.33,45.37,11100.0,34.4221,34.4449,34.3691,34.3994,11100.0
2012-12-27 14:25:00,45.36,45.37,45.31,45.32,7600.0,34.3918,34.3994,34.3539,34.3615,7600.0
2012-12-27 14:30:00,45.3,45.34,45.27,45.3,8800.0,34.3463,34.3767,34.3236,34.3463,8800.0
2012-12-27 14:35:00,45.3,45.38,45.29,45.38,14700.0,34.3463,34.407,34.3387,34.407,14700.0
2012-12-27 14:40:00,45.37,45.47,45.3,45.47,21900.0,34.3994,34.4752,34.3463,34.4752,21900.0
2012-12-27 14:45:00,45.48,45.77,45.46,45.57,51300.0,34.4828,34.7027,34.4676,34.551,51300.0
2012-12-27 14:50:00,45.58,45.69,45.58,45.61,17000.0,34.5586,34.642,34.5586,34.5814,17000.0
2012-12-27 14:55:00,45.66,45.81,45.64,45.81,24700.0,34.6193,34.733,34.6041,34.733,24700.0
2012-12-27 15:00:00,45.81,45.9,45.77,45.9,17200.0,34.733,34.8012,34.7027,34.8012,17200.0
2012-12-27 15:05:00,45.9,45.98,45.89,45.93,31400.0,34.8012,34.8619,34.7937,34.824,31400.0
2012-12-27 15:10:00,45.93,45.93,45.83,45.87,23700.0,34.824,34.824,34.7482,34.7785,23700.0
2012-12-27 15:15:00,45.87,45.88,45.79,45.85,37500.0,34.7785,34.7861,34.7178,34.7633,37500.0
2012-12-27 15:20:00,45.85,46.01,45.85,45.9,52900.0,34.7633,34.8846,34.7633,34.8012,52900.0
2012-12-27 15:25:00,45.9,45.91,45.82,45.88,23600.0,34.8012,34.8088,34.7406,34.7861,23600.0
2012-12-27 15:30:00,45.87,45.91,45.85,45.89,47500.0,34.7785,34.8088,34.7633,34.7937,47500.0
2012-12-27 15:35:00,45.89,46.03,45.89,46.02,29000.0,34.7937,34.8998,34.7937,34.8922,29000.0
2012-12-27 15:40:00,46.02,46.19,46.02,46.18,44000.0,34.8922,35.0211,34.8922,35.0135,44000.0
2012-12-27 15:45:00,46.19,46.25,46.13,46.23,53800.0,35.0211,35.0666,34.9756,35.0514,53800.0
2012-12-27 15:50:00,46.23,46.28,46.15,46.23,89000.0,35.0514,35.0894,34.9908,35.0514,89000.0
2012-12-27 15:55:00,46.24,46.31,46.11,46.16,121900.0,35.059,35.1121,34.9605,34.9984,121900.0
2012-12-28 09:30:00,45.82,46.01,45.76,45.84,34700.0,34.7406,34.8846,34.6951,34.7557,34700.0
2012-12-28 09:35:00,45.84,45.89,45.67,45.88,26800.0,34.7557,34.7937,34.6269,34.7861,26800.0
2012-12-28 09:40:00,45.86,45.99,45.85,45.98,30600.0,34.7709,34.8695,34.7633,34.8619,30600.0
2012-12-28 09:45:00,45.99,46.0,45.76,45.77,31600.0,34.8695,34.8771,34.6951,34.7027,31600.0
2012-12-28 09:50:00,45.76,45.85,45.71,45.76,17000.0,34.6951,34.7633,34.6572,34.6951,17000.0
2012-12-28 09:55:00,45.75,45.9,45.72,45.86,20800.0,34.6875,34.8012,34.6648,34.7709,20800.0
2012-12-28 10:00:00,45.86,45.93,45.79,45.83,16600.0,34.7709,34.824,34.7178,34.7482,16600.0
2012-12-28 10:05:00,45.85,46.06,45.85,45.91,31500.0,34.7633,34.9226,34.7633,34.8088,31500.0
2012-12-28 10:10:00,45.91,46.04,45.87,45.97,10900.0,34.8088,34.9074,34.7785,34.8543,10900.0
2012-12-28 10:15:00,45.99,46.01,45.94,45.97,15900.0,34.8695,34.8846,34.8316,34.8543,15900.0
2012-12-28 10:20:00,45.97,46.0,45.85,45.91,13400.0,34.8543,34.8771,34.7633,34.8088,13400.0
2012-12-28 10:25:00,45.92,45.98,45.87,45.95,11200.0,34.8164,34.8619,34.7785,34.8392,11200.0
2012-12-28 10:30:00,45.98,46.0,45.91,45.92,14300.0,34.8619,34.8771,34.8088,34.8164,14300.0
2012-12-28 10:35:00,45.91,45.94,45.81,45.92,19600.0,34.8088,34.8316,34.733,34.8164,19600.0
2012-12-28 10:40:00,45.92,46.09,45.91,45.94,42400.0,34.8164,34.9453,34.8088,34.8316,42400.0
2012-12-28 10:45:00,45.95,46.06,45.92,45.92,32900.0,34.8392,34.9226,34.8164,34.8164,32900.0
2012-12-28 10:50:00,45.92,45.94,45.83,45.94,7200.0,34.8164,34.8316,34.7482,34.8316,7200.0
2012-12-28 10:55:00,45.91,45.94,45.91,45.91,5200.0,34.8088,34.8316,34.8088,34.8088,5200.0
2012-12-28 11:00:00,45.91,45.97,45.9,45.96,24800.0,34.8088,34.8543,34.8012,34.8467,24800.0
2012-12-28 11:05:00,45.95,45.95,45.85,45.95,19400.0,34.8392,34.8392,34.7633,34.8392,19400.0
2012-12-28 11:10:00,45.93,45.94,45.84,45.86,7100.0,34.824,34.8316,34.7557,34.7709,7100.0
2012-12-28 11:15:00,45.85,45.87,45.81,45.86,14200.0,34.7633,34.7785,34.733,34.7709,14200.0
2012-12-28 11:20:00,45.85,45.87,45.76,45.76,31100.0,34.7633,34.7785,34.6951,34.6951,31100.0
2012-12-28 11:25:00,45.76,45.8,45.71,45.71,18100.0,34.6951,34.7254,34.6572,34.6572,18100.0
2012-12-28 11:30:00,45.71,45.74,45.7,45.74,5600.0,34.6572,34.6799,34.6496,34.6799,5600.0
2012-12-28 11:35:00,45.72,45.75,45.71,45.74,4400.0,34.6648,34.6875,34.6572,34.6799,4400.0
2012-12-28 11:40:00,45.73,45.73,45.67,45.7,15900.0,34.6723,34.6723,34.6269,34.6496,15900.0
2012-12-28 11:45:00,45.7,45.72,45.69,45.7,5100.0,34.6496,34.6648,34.642,34.6496,5100.0
2012-12-28 11:50:00,45.7,45.71,45.66,45.68,5700.0,34.6496,34.6572,34.6193,34.6344,5700.0
2012-12-28 11:55:00,45.67,45.67,45.62,45.66,7600.0,34.6269,34.6269,34.5889,34.6193,7600.0
2012-12-28 12:00:00,45.66,45.86,45.66,45.86,14000.0,34.6193,34.7709,34.6193,34.7709,14000.0
2012-12-28 12:05:00,45.86,45.87,45.83,45.83,6900.0,34.7709,34.7785,34.7482,34.7482,6900.0
2012-12-28 12:10:00,45.83,45.83,45.77,45.8,22900.0,34.7482,34.7482,34.7027,34.7254,22900.0
2012-12-28 12:15:00,45.81,45.82,45.76,45.79,17000.0,34.733,34.7406,34.6951,34.7178,17000.0
2012-12-28 12:20:00,45.8,45.82,45.76,45.79,22600.0,34.7254,34.7406,34.6951,34.7178,22600.0
2012-12-28 12:25:00,45.8,45.81,45.78,45.78,16400.0,34.7254,34.733,34.7103,34.7103,16400.0
2012-12-28 12:30:00,45.8,45.83,45.77,45.8,11200.0,34.7254,34.7482,34.7027,34.7254,11200.0
2012-12-28 12:35:00,45.82,45.82,45.73,45.8,11800.0,34.7406,34.7406,34.6723,34.7254,11800.0
2012-12-28 12:40:00,45.8,45.8,45.74,45.75,7000.0,34.7254,34.7254,34.6799,34.6875,7000.0
2012-12-28 12:45:00,45.73,45.75,45.7,45.75,9800.0,34.6723,34.6875,34.6496,34.6875,9800.0
2012-12-28 12:50:00,45.75,45.75,45.69,45.69,3900.0,34.6875,34.6875,34.642,34.642,3900.0
2012-12-28 12:55:00,45.68,45.72,45.67,45.7,6400.0,34.6344,34.6648,34.6269,34.6496,6400.0
2012-12-28 13:00:00,45.73,45.83,45.71,45.81,7400.0,34.6723,34.7482,34.6572,34.733,7400.0
2012-12-28 13:05:00,45.82,45.83,45.78,45.8,11000.0,34.7406,34.7482,34.7103,34.7254,11000.0
2012-12-28 13:10:00,45.8,45.87,45.79,45.86,36800.0,34.7254,34.7785,34.7178,34.7709,36800.0
2012-12-28 13:15:00,45.85,46.01,45.84,46.01,8600.0,34.7633,34.8846,34.7557,34.8846,8600.0
2012-12-28 13:20:00,46.02,46.1,46.01,46.02,11800.0,34.8922,34.9529,34.8846,34.8922,11800.0
2012-12-28 13:25:00,46.06,46.19,46.04,46.15,19600.0,34.9226,35.0211,34.9074,34.9908,19600.0
2012-12-28 13:30:00,46.16,46.21,46.15,46.19,8700.0,34.9984,35.0363,34.9908,35.0211,8700.0
2012-12-28 13:35:00,46.19,46.21,46.12,46.16,18000.0,35.0211,35.0363,34.968,34.9984,18000.0
2012-12-28 13:40:00,46.15,46.17,46.12,46.12,8200.0,34.9908,35.006,34.968,34.968,8200.0
2012-12-28 13:45:00,46.11,46.13,46.06,46.07,8200.0,34.9605,34.9756,34.9226,34.9301,8200.0
2012-12-28 13:50:00,46.08,46.11,46.07,46.08,10800.0,34.9377,34.9605,34.9301,34.9377,10800.0
2012-12-28 13:55:00,46.08,46.11,45.95,45.95,16800.0,34.9377,34.9605,34.8392,34.8392,16800.0
2012-12-28 14:00:00,45.95,45.96,45.87,45.95,11200.0,34.8392,34.8467,34.7785,34.8392,11200.0
2012-12-28 14:05:00,45.95,46.12,45.93,46.1,18000.0,34.8392,34.968,34.824,34.9529,18000.0
2012-12-28 14:10:00,46.1,46.16,46.1,46.14,9400.0,34.9529,34.9984,34.9529,34.9832,9400.0
2012-12-28 14:15:00,46.13,46.15,46.05,46.13,8700.0,34.9756,34.9908,34.915,34.9756,8700.0
2012-12-28 14:20:00,46.13,46.15,46.12,46.14,8000.0,34.9756,34.9908,34.968,34.9832,8000.0
2012-12-28 14:25:00,46.15,46.15,46.0,46.07,28800.0,34.9908,34.9908,34.8771,34.9301,28800.0
2012-12-28 14:30:00,46.05,46.1,46.04,46.05,9200.0,34.915,34.9529,34.9074,34.915,9200.0
2012-12-28 14:35:00,46.06,46.14,46.06,46.14,4200.0,34.9226,34.9832,34.9226,34.9832,4200.0
2012-12-28 14:40:00,46.14,46.16,46.09,46.1,11600.0,34.9832,34.9984,34.9453,34.9529,11600.0
2012-12-28 14:45:00,46.1,46.16,46.09,46.14,13600.0,34.9529,34.9984,34.9453,34.9832,13600.0
2012-12-28 14:50:00,46.14,46.15,46.11,46.14,15300.0,34.9832,34.9908,34.9605,34.9832,15300.0
2012-12-28 14:55:00,46.13,46.15,46.12,46.14,10600.0,34.9756,34.9908,34.968,34.9832,10600.0
2012-12-28 15:00:00,46.14,46.15,46.08,46.1,24000.0,34.9832,34.9908,34.9377,34.9529,24000.0
2012-12-28 15:05:00,46.08,46.08,46.0,46.03,19700.0,34.9377,34.9377,34.8771,34.8998,19700.0
2012-12-28 15:10:00,46.02,46.1,45.99,46.1,13900.0,34.8922,34.9529,34.8695,34.9529,13900.0
2012-12-28 15:15:00,46.1,46.32,46.09,46.32,27500.0,34.9529,35.1197,34.9453,35.1197,27500.0
2012-12-28 15:20:00,46.32,46.33,46.23,46.25,17000.0,35.1197,35.1273,35.0514,35.0666,17000.0
2012-12-28 15:25:00,46.27,46.3,46.14,46.15,21800.0,35.0818,35.1045,34.9832,34.9908,21800.0
2012-12-28 15:30:00,46.16,46.17,46.08,46.08,25000.0,34.9984,35.006,34.9377,34.9377,25000.0
2012-12-28 15:35:00,46.08,46.18,45.84,45.94,58600.0,34.9377,35.0135,34.7557,34.8316,58600.0
2012-12-28 15:40:00,45.9,46.03,45.9,45.97,29600.0,34.8012,34.8998,34.8012,34.8543,29600.0
2012-12-28 15:45:00,45.95,45.98,45.85,45.92,38900.0,34.8392,34.8619,34.7633,34.8164,38900.0
2012-12-28 15:50:00,45.91,45.93,45.73,45.79,86400.0,34.8088,34.824,34.6723,34.7178,86400.0
2012-12-28 15:55:00,45.79,45.84,45.75,45.75,147000.0,34.7178,34.7557,34.6875,34.6875,147000.0
2012-12-31 09:30:00,45.73,46.17,45.71,46.07,35800.0,34.6723,35.006,34.6572,34.9301,35800.0
2012-12-31 09:35:00,46.08,46.46,45.96,46.46,25900.0,34.9377,35.2258,34.8467,35.2258,25900.0
2012-12-31 09:40:00,46.5,46.76,46.46,46.54,66400.0,35.2562,35.4533,35.2258,35.2865,66400.0
2012-12-31 09:45:00,46.55,46.55,46.35,46.4,51300.0,35.2941,35.2941,35.1424,35.1803,51300.0
2012-12-31 09:50:00,46.37,46.4,46.22,46.28,29400.0,35.1576,35.1803,35.0439,35.0894,29400.0
2012-12-31 09:55:00,46.3,46.57,46.29,46.56,35800.0,35.1045,35.3092,35.0969,35.3017,35800.0
2012-12-31 10:00:00,46.63,46.64,46.41,46.43,21500.0,35.3547,35.3623,35.1879,35.2031,21500.0
2012-12-31 10:05:00,46.45,46.45,46.35,46.39,29000.0,35.2182,35.2182,35.1424,35.1728,29000.0
2012-12-31 10:10:00,46.39,46.39,46.16,46.22,28100.0,35.1728,35.1728,34.9984,35.0439,28100.0
2012-12-31 10:15:00,46.21,46.35,46.21,46.29,29100.0,35.0363,35.1424,35.0363,35.0969,29100.0
2012-12-31 10:20:00,46.26,46.38,46.25,46.31,34800.0,35.0742,35.1652,35.0666,35.1121,34800.0
2012-12-31 10:25:00,46.31,46.48,46.27,46.41,39600.0,35.1121,35.241,35.0818,35.1879,39600.0
2012-12-31 10:30:00,46.41,46.6,46.38,46.59,32800.0,35.1879,35.332,35.1652,35.3244,32800.0
2012-12-31 10:35:00,46.6,46.77,46.57,46.58,23900.0,35.332,35.4609,35.3092,35.3168,23900.0
2012-12-31 10:40:00,46.58,46.64,46.49,46.54,20800.0,35.3168,35.3623,35.2486,35.2865,20800.0
2012-12-31 10:45:00,46.52,46.59,46.51,46.51,28500.0,35.2713,35.3244,35.2637,35.2637,28500.0
2012-12-31 10:50:00,46.5,46.62,46.46,46.56,27700.0,35.2562,35.3471,35.2258,35.3017,27700.0
2012-12-31 10:55:00,46.57,46.61,46.55,46.59,12800.0,35.3092,35.3396,35.2941,35.3244,12800.0
2012-12-31 11:00:00,46.58,46.75,46.56,46.7,23600.0,35.3168,35.4457,35.3017,35.4078,23600.0
2012-12-31 11:05:00,46.7,46.7,46.59,46.64,19800.0,35.4078,35.4078,35.3244,35.3623,19800.0
2012-12-31 11:10:00,46.62,46.75,46.62,46.73,23400.0,35.3471,35.4457,35.3471,35.4305,23400.0
2012-12-31 11:15:00,46.71,46.76,46.71,46.73,25100.0,35.4154,35.4533,35.4154,35.4305,25100.0
2012-12-31 11:20:00,46.74,46.8,46.7,46.71,28600.0,35.4381,35.4836,35.4078,35.4154,28600.0
2012-12-31 11:25:00,46.71,46.86,46.7,46.82,24500.0,35.4154,35.5291,35.4078,35.4988,24500.0
2012-12-31 11:30:00,46.82,46.89,46.78,46.86,41100.0,35.4988,35.5519,35.4685,35.5291,41100.0
2012-12-31 11:35:00,46.85,46.85,46.76,46.78,18000.0,35.5215,35.5215,35.4533,35.4685,18000.0
2012-12-31 11:40:00,46.8,46.81,46.76,46.78,10200.0,35.4836,35.4912,35.4533,35.4685,10200.0
2012-12-31 11:45:00,46.78,46.82,46.76,46.78,7700.0,35.4685,35.4988,35.4533,35.4685,7700.0
2012-12-31 11:50:00,46.79,46.79,46.7,46.72,20800.0,35.476,35.476,35.4078,35.423,20800.0
2012-12-31 11:55:00,46.73,46.8,46.7,46.74,12500.0,35.4305,35.4836,35.4078,35.4381,12500.0
2012-12-31 12:00:00,46.73,46.83,46.73,46.81,13900.0,35.4305,35.5064,35.4305,35.4912,13900.0
2012-12-31 12:05:00,46.81,46.84,46.77,46.82,6200.0,35.4912,35.5139,35.4609,35.4988,6200.0
2012-12-31 12:10:00,46.81,46.86,46.79,46.81,13700.0,35.4912,35.5291,35.476,35.4912,13700.0
2012-12-31 12:15:00,46.82,46.82,46.78,46.8,5700.0,35.4988,35.4988,35.4685,35.4836,5700.0
2012-12-31 12:20:00,46.79,46.88,46.78,46.88,14100.0,35.476,35.5443,35.4685,35.5443,14100.0
2012-12-31 12:25:00,46.87,46.9,46.86,46.87,6800.0,35.5367,35.5594,35.5291,35.5367,6800.0
2012-12-31 12:30:00,46.88,46.96,46.87,46.9,17400.0,35.5443,35.6049,35.5367,35.5594,17400.0
2012-12-31 12:35:00,46.89,46.98,46.87,46.96,28500.0,35.5519,35.6201,35.5367,35.6049,28500.0
2012-12-31 12:40:00,46.93,47.08,46.91,46.96,44600.0,35.5822,35.6959,35.567,35.6049,44600.0
2012-12-31 12:45:00,46.98,47.25,46.97,47.23,28700.0,35.6201,35.8248,35.6125,35.8096,28700.0
2012-12-31 12:50:00,47.21,47.25,47.15,47.22,23500.0,35.7945,35.8248,35.749,35.8021,23500.0
2012-12-31 12:55:00,47.23,47.24,47.08,47.22,20000.0,35.8096,35.8172,35.6959,35.8021,20000.0
2012-12-31 13:00:00,47.22,47.23,47.14,47.17,30300.0,35.8021,35.8096,35.7414,35.7642,30300.0
2012-12-31 13:05:00,47.18,47.25,47.12,47.25,42700.0,35.7717,35.8248,35.7262,35.8248,42700.0
2012-12-31 13:10:00,47.25,47.42,47.16,47.41,33900.0,35.8248,35.9537,35.7566,35.9461,33900.0
2012-12-31 13:15:00,47.4,47.47,47.37,47.46,27800.0,35.9385,35.9916,35.9158,35.984,27800.0
2012-12-31 13:20:00,47.45,47.59,47.4,47.58,36500.0,35.9764,36.0826,35.9385,36.075,36500.0
2012-12-31 13:25:00,47.56,47.58,47.52,47.54,10500.0,36.0598,36.075,36.0295,36.0447,10500.0
2012-12-31 13:30:00,47.53,47.65,47.52,47.65,17700.0,36.0371,36.1281,36.0295,36.1281,17700.0
2012-12-31 13:35:00,47.66,47.71,47.62,47.68,23900.0,36.1357,36.1736,36.1053,36.1508,23900.0
2012-12-31 13:40:00,47.68,47.76,47.64,47.67,26700.0,36.1508,36.2115,36.1205,36.1432,26700.0
2012-12-31 13:45:00,47.64,47.82,47.4,47.44,73500.0,36.1205,36.257,35.9385,35.9689,73500.0
2012-12-31 13:50:00,47.42,47.45,47.31,47.35,16800.0,35.9537,35.9764,35.8703,35.9006,16800.0
2012-12-31 13:55:00,47.33,47.41,47.26,47.27,20200.0,35.8855,35.9461,35.8324,35.84,20200.0
2012-12-31 14:00:00,47.26,47.31,47.2,47.24,17800.0,35.8324,35.8703,35.7869,35.8172,17800.0
2012-12-31 14:05:00,47.22,47.38,47.22,47.35,17000.0,35.8021,35.9234,35.8021,35.9006,17000.0
2012-12-31 14:10:00,47.37,47.37,47.25,47.25,10600.0,35.9158,35.9158,35.8248,35.8248,10600.0
2012-12-31 14:15:00,47.24,47.27,47.19,47.21,17200.0,35.8172,35.84,35.7793,35.7945,17200.0
2012-12-31 14:20:00,47.2,47.27,47.19,47.27,17800.0,35.7869,35.84,35.7793,35.84,17800.0
2012-12-31 14:25:00,47.28,47.34,47.22,47.24,16200.0,35.8476,35.893,35.8021,35.8172,16200.0
2012-12-31 14:30:00,47.24,47.33,47.21,47.22,18800.0,35.8172,35.8855,35.7945,35.8021,18800.0
2012-12-31 14:35:00,47.21,47.31,47.18,47.3,9600.0,35.7945,35.8703,35.7717,35.8627,9600.0
2012-12-31 14:40:00,47.33,47.49,47.33,47.47,20300.0,35.8855,36.0068,35.8855,35.9916,20300.0
2012-12-31 14:45:00,47.47,47.58,47.41,47.52,21800.0,35.9916,36.075,35.9461,36.0295,21800.0
2012-12-31 14:50:00,47.49,47.67,47.45,47.57,17600.0,36.0068,36.1432,35.9764,36.0674,17600.0
2012-12-31 14:55:00,47.59,47.91,47.58,47.91,34000.0,36.0826,36.3252,36.075,36.3252,34000.0
2012-12-31 15:00:00,47.9,47.95,47.79,47.82,30400.0,36.3176,36.3555,36.2342,36.257,30400.0
2012-12-31 15:05:00,47.82,47.89,47.78,47.84,20300.0,36.257,36.3101,36.2267,36.2721,20300.0
2012-12-31 15:10:00,47.83,47.83,47.73,47.77,30100.0,36.2646,36.2646,36.1887,36.2191,30100.0
2012-12-31 15:15:00,47.79,47.84,47.65,47.7,18000.0,36.2342,36.2721,36.1281,36.166,18000.0
2012-12-31 15:20:00,47.71,47.73,47.65,47.67,17100.0,36.1736,36.1887,36.1281,36.1432,17100.0
2012-12-31 15:25:00,47.67,47.75,47.52,47.61,73700.0,36.1432,36.2039,36.0295,36.0978,73700.0
2012-12-31 15:30:00,47.62,47.77,47.62,47.77,30000.0,36.1053,36.2191,36.1053,36.2191,30000.0
2012-12-31 15:35:00,47.77,47.88,47.76,47.87,27500.0,36.2191,36.3025,36.2115,36.2949,27500.0
2012-12-31 15:40:00,47.87,47.9,47.8,47.85,43000.0,36.2949,36.3176,36.2418,36.2797,43000.0
2012-12-31 15:45:00,47.86,47.96,47.83,47.96,52200.0,36.2873,36.3631,36.2646,36.3631,52200.0
2012-12-31 15:50:00,47.96,48.04,47.92,47.95,73400.0,36.3631,36.4238,36.3328,36.3555,73400.0
2012-12-31 15:55:00,47.95,48.0,47.86,47.98,135000.0,36.3555,36.3935,36.2873,36.3783,135000.0
2013-01-02 09:30:00,48.01,48.48,48.01,48.39,65300.0,36.401,36.7574,36.401,36.6892,65300.0
2013-01-02 09:35:00,48.4,48.7,47.96,47.96,82500.0,36.6967,36.9242,36.3631,36.3631,82500.0
2013-01-02 09:40:00,47.93,47.99,47.43,47.66,114300.0,36.3404,36.3859,35.9613,36.1357,114300.0
2013-01-02 09:45:00,47.68,47.69,47.11,47.67,87000.0,36.1508,36.1584,35.7187,36.1432,87000.0
2013-01-02 09:50:00,47.69,47.77,47.35,47.49,98600.0,36.1584,36.2191,35.9006,36.0068,98600.0
2013-01-02 09:55:00,47.45,47.67,47.39,47.58,45800.0,35.9764,36.1432,35.931,36.075,45800.0
2013-01-02 10:00:00,47.59,47.6,47.41,47.55,46700.0,36.0826,36.0902,35.9461,36.0523,46700.0
2013-01-02 10:05:00,47.53,47.59,47.46,47.47,48000.0,36.0371,36.0826,35.984,35.9916,48000.0
2013-01-02 10:10:00,47.48,47.55,47.4,47.4,32900.0,35.9992,36.0523,35.9385,35.9385,32900.0
2013-01-02 10:15:00,47.39,47.61,47.35,47.57,42200.0,35.931,36.0978,35.9006,36.0674,42200.0
2013-01-02 10:20:00,47.57,47.74,47.56,47.68,44000.0,36.0674,36.1963,36.0598,36.1508,44000.0
2013-01-02 10:25:00,47.69,47.97,47.69,47.95,57900.0,36.1584,36.3707,36.1584,36.3555,57900.0
2013-01-02 10:30:00,47.95,48.0,47.82,48.0,39200.0,36.3555,36.3935,36.257,36.3935,39200.0
2013-01-02 10:35:00,47.98,48.0,47.93,48.0,40600.0,36.3783,36.3935,36.3404,36.3935,40600.0
2013-01-02 10:40:00,48.0,48.0,47.84,47.87,41700.0,36.3935,36.3935,36.2721,36.2949,41700.0
2013-01-02 10:45:00,47.88,47.89,47.77,47.79,38100.0,36.3025,36.3101,36.2191,36.2342,38100.0
2013-01-02 10:50:00,47.8,47.97,47.79,47.79,33900.0,36.2418,36.3707,36.2342,36.2342,33900.0
2013-01-02 10:55:00,47.8,47.88,47.66,47.68,31200.0,36.2418,36.3025,36.1357,36.1508,31200.0
2013-01-02 11:00:00,47.68,47.71,47.55,47.55,28300.0,36.1508,36.1736,36.0523,36.0523,28300.0
2013-01-02 11:05:00,47.52,47.56,47.4,47.41,41900.0,36.0295,36.0598,35.9385,35.9461,41900.0
2013-01-02 11:10:00,47.42,47.51,47.28,47.29,41900.0,35.9537,36.0219,35.8476,35.8551,41900.0
2013-01-02 11:15:00,47.28,47.34,47.28,47.32,21300.0,35.8476,35.893,35.8476,35.8779,21300.0
2013-01-02 11:20:00,47.33,47.4,47.31,47.37,36300.0,35.8855,35.9385,35.8703,35.9158,36300.0
2013-01-02 11:25:00,47.37,47.38,47.28,47.29,41000.0,35.9158,35.9234,35.8476,35.8551,41000.0
2013-01-02 11:30:00,47.28,47.31,47.26,47.29,21200.0,35.8476,35.8703,35.8324,35.8551,21200.0
2013-01-02 11:35:00,47.28,47.3,47.19,47.19,19500.0,35.8476,35.8627,35.7793,35.7793,19500.0
2013-01-02 11:40:00,47.19,47.2,47.17,47.2,11200.0,35.7793,35.7869,35.7642,35.7869,11200.0
2013-01-02 11:45:00,47.19,47.28,47.1,47.13,41300.0,35.7793,35.8476,35.7111,35.7338,41300.0
2013-01-02 11:50:00,47.13,47.15,47.1,47.11,20400.0,35.7338,35.749,35.7111,35.7187,20400.0
2013-01-02 11:55:00,47.11,47.11,46.79,46.79,54200.0,35.7187,35.7187,35.476,35.476,54200.0
2013-01-02 12:00:00,46.8,46.95,46.79,46.79,68300.0,35.4836,35.5973,35.476,35.476,68300.0
2013-01-02 12:05:00,46.79,46.79,46.53,46.6,50700.0,35.476,35.476,35.2789,35.332,50700.0
2013-01-02 12:10:00,46.6,46.61,46.49,46.5,61600.0,35.332,35.3396,35.2486,35.2562,61600.0
2013-01-02 12:15:00,46.5,46.53,46.39,46.39,50900.0,35.2562,35.2789,35.1728,35.1728,50900.0
2013-01-02 12:20:00,46.4,46.44,46.33,46.33,35700.0,35.1803,35.2107,35.1273,35.1273,35700.0
2013-01-02 12:25:00,46.32,46.48,46.24,46.47,47800.0,35.1197,35.241,35.059,35.2334,47800.0
2013-01-02 12:30:00,46.5,46.76,46.5,46.67,53800.0,35.2562,35.4533,35.2562,35.3851,53800.0
2013-01-02 12:35:00,46.67,46.74,46.57,46.61,28700.0,35.3851,35.4381,35.3092,35.3396,28700.0
2013-01-02 12:40:00,46.61,46.64,46.5,46.55,36800.0,35.3396,35.3623,35.2562,35.2941,36800.0
2013-01-02 12:45:00,46.54,46.56,46.4,46.47,27500.0,35.2865,35.3017,35.1803,35.2334,27500.0
2013-01-02 12:50:00,46.46,46.7,46.41,46.66,22900.0,35.2258,35.4078,35.1879,35.3775,22900.0
2013-01-02 12:55:00,46.68,46.74,46.67,46.73,12200.0,35.3926,35.4381,35.3851,35.4305,12200.0
2013-01-02 13:00:00,46.73,46.75,46.68,46.7,18600.0,35.4305,35.4457,35.3926,35.4078,18600.0
2013-01-02 13:05:00,46.71,46.83,46.63,46.78,22000.0,35.4154,35.5064,35.3547,35.4685,22000.0
2013-01-02 13:10:00,46.77,46.83,46.76,46.83,9600.0,35.4609,35.5064,35.4533,35.5064,9600.0
2013-01-02 13:15:00,46.84,46.87,46.72,46.73,18900.0,35.5139,35.5367,35.423,35.4305,18900.0
2013-01-02 13:20:00,46.74,46.85,46.65,46.85,25600.0,35.4381,35.5215,35.3699,35.5215,25600.0
2013-01-02 13:25:00,46.84,46.98,46.83,46.97,24000.0,35.5139,35.6201,35.5064,35.6125,24000.0
2013-01-02 13:30:00,46.96,46.98,46.83,46.92,42300.0,35.6049,35.6201,35.5064,35.5746,42300.0
2013-01-02 13:35:00,46.91,47.02,46.91,47.01,20800.0,35.567,35.6504,35.567,35.6428,20800.0
2013-01-02 13:40:00,47.01,47.1,46.99,47.09,21000.0,35.6428,35.7111,35.6277,35.7035,21000.0
2013-01-02 13:45:00,47.1,47.16,47.06,47.13,19200.0,35.7111,35.7566,35.6807,35.7338,19200.0
2013-01-02 13:50:00,47.13,47.17,46.98,47.04,20400.0,35.7338,35.7642,35.6201,35.6656,20400.0
2013-01-02 13:55:00,47.04,47.13,47.02,47.06,21500.0,35.6656,35.7338,35.6504,35.6807,21500.0
2013-01-02 14:00:00,47.06,47.2,47.06,47.2,13300.0,35.6807,35.7869,35.6807,35.7869,13300.0
2013-01-02 14:05:00,47.21,47.26,47.18,47.26,17300.0,35.7945,35.8324,35.7717,35.8324,17300.0
2013-01-02 14:10:00,47.26,47.3,47.16,47.21,32600.0,35.8324,35.8627,35.7566,35.7945,32600.0
2013-01-02 14:15:00,47.22,47.29,47.15,47.29,36300.0,35.8021,35.8551,35.749,35.8551,36300.0
2013-01-02 14:20:00,47.29,47.36,47.22,47.31,17700.0,35.8551,35.9082,35.8021,35.8703,17700.0
2013-01-02 14:25:00,47.33,47.44,47.32,47.34,18900.0,35.8855,35.9689,35.8779,35.893,18900.0
2013-01-02 14:30:00,47.31,47.34,47.26,47.27,14300.0,35.8703,35.893,35.8324,35.84,14300.0
2013-01-02 14:35:00,47.25,47.32,47.22,47.31,20300.0,35.8248,35.8779,35.8021,35.8703,20300.0
2013-01-02 14:40:00,47.32,47.32,47.21,47.26,43500.0,35.8779,35.8779,35.7945,35.8324,43500.0
2013-01-02 14:45:00,47.26,47.28,47.11,47.22,28200.0,35.8324,35.8476,35.7187,35.8021,28200.0
2013-01-02 14:50:00,47.23,47.32,47.23,47.27,22700.0,35.8096,35.8779,35.8096,35.84,22700.0
2013-01-02 14:55:00,47.26,47.34,47.25,47.29,33200.0,35.8324,35.893,35.8248,35.8551,33200.0
2013-01-02 15:00:00,47.29,47.35,47.22,47.25,36000.0,35.8551,35.9006,35.8021,35.8248,36000.0
2013-01-02 15:05:00,47.25,47.29,47.22,47.25,28900.0,35.8248,35.8551,35.8021,35.8248,28900.0
2013-01-02 15:10:00,47.25,47.27,47.21,47.21,21200.0,35.8248,35.84,35.7945,35.7945,21200.0
2013-01-02 15:15:00,47.22,47.27,47.21,47.25,29600.0,35.8021,35.84,35.7945,35.8248,29600.0
2013-01-02 15:20:00,47.27,47.34,47.24,47.27,61200.0,35.84,35.893,35.8172,35.84,61200.0
2013-01-02 15:25:00,47.27,47.29,47.2,47.24,55400.0,35.84,35.8551,35.7869,35.8172,55400.0
2013-01-02 15:30:00,47.23,47.35,47.23,47.35,36600.0,35.8096,35.9006,35.8096,35.9006,36600.0
2013-01-02 15:35:00,47.35,47.42,47.35,47.41,40300.0,35.9006,35.9537,35.9006,35.9461,40300.0
2013-01-02 15:40:00,47.42,47.46,47.37,47.39,36200.0,35.9537,35.984,35.9158,35.931,36200.0
2013-01-02 15:45:00,47.4,47.44,47.34,47.34,65100.0,35.9385,35.9689,35.893,35.893,65100.0
2013-01-02 15:50:00,47.35,47.5,47.33,47.5,94100.0,35.9006,36.0144,35.8855,36.0144,94100.0
2013-01-02 15:55:00,47.5,47.55,47.44,47.55,139100.0,36.0144,36.0523,35.9689,36.0523,139100.0
2013-01-03 09:30:00,47.66,47.66,46.86,47.03,68400.0,36.1357,36.1357,35.5291,35.658,68400.0
2013-01-03 09:35:00,47.03,47.39,47.0,47.3,25300.0,35.658,35.931,35.6353,35.8627,25300.0
2013-01-03 09:40:00,47.28,47.88,47.28,47.8,72800.0,35.8476,36.3025,35.8476,36.2418,72800.0
2013-01-03 09:45:00,47.8,47.94,47.65,47.74,64700.0,36.2418,36.348,36.1281,36.1963,64700.0
2013-01-03 09:50:00,47.75,47.75,47.55,47.62,11200.0,36.2039,36.2039,36.0523,36.1053,11200.0
2013-01-03 09:55:00,47.62,47.75,47.34,47.35,82100.0,36.1053,36.2039,35.893,35.9006,82100.0
2013-01-03 10:00:00,47.35,47.41,47.27,47.31,31900.0,35.9006,35.9461,35.84,35.8703,31900.0
2013-01-03 10:05:00,47.31,47.48,47.31,47.44,24900.0,35.8703,35.9992,35.8703,35.9689,24900.0
2013-01-03 10:10:00,47.44,47.5,47.39,47.45,39800.0,35.9689,36.0144,35.931,35.9764,39800.0
2013-01-03 10:15:00,47.44,47.47,47.4,47.42,9000.0,35.9689,35.9916,35.9385,35.9537,9000.0
2013-01-03 10:20:00,47.42,47.48,47.4,47.42,33500.0,35.9537,35.9992,35.9385,35.9537,33500.0
2013-01-03 10:25:00,47.42,47.45,47.39,47.41,6100.0,35.9537,35.9764,35.931,35.9461,6100.0
2013-01-03 10:30:00,47.41,47.61,47.37,47.56,12300.0,35.9461,36.0978,35.9158,36.0598,12300.0
2013-01-03 10:35:00,47.55,47.61,47.53,47.59,11000.0,36.0523,36.0978,36.0371,36.0826,11000.0
2013-01-03 10:40:00,47.62,47.63,47.52,47.52,14800.0,36.1053,36.1129,36.0295,36.0295,14800.0
2013-01-03 10:45:00,47.53,47.53,47.43,47.43,12800.0,36.0371,36.0371,35.9613,35.9613,12800.0
2013-01-03 10:50:00,47.42,47.46,47.41,47.46,11900.0,35.9537,35.984,35.9461,35.984,11900.0
2013-01-03 10:55:00,47.47,47.52,47.43,47.49,8800.0,35.9916,36.0295,35.9613,36.0068,8800.0
2013-01-03 11:00:00,47.49,47.63,47.49,47.61,16900.0,36.0068,36.1129,36.0068,36.0978,16900.0
2013-01-03 11:05:00,47.61,47.62,47.56,47.59,20200.0,36.0978,36.1053,36.0598,36.0826,20200.0
2013-01-03 11:10:00,47.6,47.61,47.56,47.56,20100.0,36.0902,36.0978,36.0598,36.0598,20100.0
2013-01-03 11:15:00,47.57,47.59,47.53,47.56,9400.0,36.0674,36.0826,36.0371,36.0598,9400.0
2013-01-03 11:20:00,47.56,47.58,47.54,47.55,6700.0,36.0598,36.075,36.0447,36.0523,6700.0
2013-01-03 11:25:00,47.56,47.56,47.45,47.51,13800.0,36.0598,36.0598,35.9764,36.0219,13800.0
2013-01-03 11:30:00,47.52,47.63,47.52,47.6,9500.0,36.0295,36.1129,36.0295,36.0902,9500.0
2013-01-03 11:35:00,47.6,47.66,47.6,47.65,17900.0,36.0902,36.1357,36.0902,36.1281,17900.0
2013-01-03 11:40:00,47.67,47.75,47.62,47.74,23500.0,36.1432,36.2039,36.1053,36.1963,23500.0
2013-01-03 11:45:00,47.75,47.8,47.72,47.8,10200.0,36.2039,36.2418,36.1812,36.2418,10200.0
2013-01-03 11:50:00,47.8,47.8,47.72,47.75,7700.0,36.2418,36.2418,36.1812,36.2039,7700.0
2013-01-03 11:55:00,47.76,47.76,47.73,47.73,3900.0,36.2115,36.2115,36.1887,36.1887,3900.0
2013-01-03 12:00:00,47.72,47.73,47.69,47.7,9900.0,36.1812,36.1887,36.1584,36.166,9900.0
2013-01-03 12:05:00,47.69,47.72,47.63,47.72,11800.0,36.1584,36.1812,36.1129,36.1812,11800.0
2013-01-03 12:10:00,47.73,47.79,47.7,47.76,13200.0,36.1887,36.2342,36.166,36.2115,13200.0
2013-01-03 12:15:00,47.77,47.8,47.76,47.77,5000.0,36.2191,36.2418,36.2115,36.2191,5000.0
2013-01-03 12:20:00,47.77,47.81,47.76,47.81,5900.0,36.2191,36.2494,36.2115,36.2494,5900.0
2013-01-03 12:25:00,47.81,47.84,47.8,47.8,5600.0,36.2494,36.2721,36.2418,36.2418,5600.0
2013-01-03 12:30:00,47.81,47.84,47.73,47.73,6100.0,36.2494,36.2721,36.1887,36.1887,6100.0
2013-01-03 12:35:00,47.75,47.76,47.71,47.75,6100.0,36.2039,36.2115,36.1736,36.2039,6100.0
2013-01-03 12:40:00,47.75,47.77,47.7,47.72,3900.0,36.2039,36.2191,36.166,36.1812,3900.0
2013-01-03 12:45:00,47.72,47.74,47.69,47.7,4600.0,36.1812,36.1963,36.1584,36.166,4600.0
2013-01-03 12:50:00,47.72,47.73,47.69,47.69,4200.0,36.1812,36.1887,36.1584,36.1584,4200.0
2013-01-03 12:55:00,47.68,47.74,47.68,47.73,2500.0,36.1508,36.1963,36.1508,36.1887,2500.0
2013-01-03 13:00:00,47.73,47.76,47.72,47.75,11500.0,36.1887,36.2115,36.1812,36.2039,11500.0
2013-01-03 13:05:00,47.76,47.85,47.75,47.8,16200.0,36.2115,36.2797,36.2039,36.2418,16200.0
2013-01-03 13:10:00,47.8,47.86,47.8,47.81,15300.0,36.2418,36.2873,36.2418,36.2494,15300.0
2013-01-03 13:15:00,47.83,47.83,47.77,47.79,7900.0,36.2646,36.2646,36.2191,36.2342,7900.0
2013-01-03 13:20:00,47.8,47.8,47.76,47.77,3700.0,36.2418,36.2418,36.2115,36.2191,3700.0
2013-01-03 13:25:00,47.78,47.79,47.75,47.78,17200.0,36.2267,36.2342,36.2039,36.2267,17200.0
2013-01-03 13:30:00,47.76,47.79,47.72,47.77,36700.0,36.2115,36.2342,36.1812,36.2191,36700.0
2013-01-03 13:35:00,47.78,47.79,47.76,47.77,5800.0,36.2267,36.2342,36.2115,36.2191,5800.0
2013-01-03 13:40:00,47.76,47.76,47.71,47.72,9600.0,36.2115,36.2115,36.1736,36.1812,9600.0
2013-01-03 13:45:00,47.73,47.75,47.71,47.74,2300.0,36.1887,36.2039,36.1736,36.1963,2300.0
2013-01-03 13:50:00,47.73,47.74,47.69,47.69,12000.0,36.1887,36.1963,36.1584,36.1584,12000.0
2013-01-03 13:55:00,47.67,47.7,47.65,47.67,4800.0,36.1432,36.166,36.1281,36.1432,4800.0
2013-01-03 14:00:00,47.67,47.67,47.53,47.6,10200.0,36.1432,36.1432,36.0371,36.0902,10200.0
2013-01-03 14:05:00,47.57,47.57,47.35,47.36,47200.0,36.0674,36.0674,35.9006,35.9082,47200.0
2013-01-03 14:10:00,47.37,47.37,47.24,47.3,22200.0,35.9158,35.9158,35.8172,35.8627,22200.0
2013-01-03 14:15:00,47.3,47.34,47.21,47.26,17800.0,35.8627,35.893,35.7945,35.8324,17800.0
2013-01-03 14:20:00,47.28,47.34,47.28,47.32,11400.0,35.8476,35.893,35.8476,35.8779,11400.0
2013-01-03 14:25:00,47.3,47.32,47.14,47.2,28400.0,35.8627,35.8779,35.7414,35.7869,28400.0
2013-01-03 14:30:00,47.2,47.23,47.14,47.17,18700.0,35.7869,35.8096,35.7414,35.7642,18700.0
2013-01-03 14:35:00,47.19,47.23,47.07,47.14,32900.0,35.7793,35.8096,35.6883,35.7414,32900.0
2013-01-03 14:40:00,47.14,47.36,47.14,47.31,25500.0,35.7414,35.9082,35.7414,35.8703,25500.0
2013-01-03 14:45:00,47.29,47.3,47.22,47.27,13700.0,35.8551,35.8627,35.8021,35.84,13700.0
2013-01-03 14:50:00,47.28,47.34,47.18,47.18,15000.0,35.8476,35.893,35.7717,35.7717,15000.0
2013-01-03 14:55:00,47.18,47.27,47.17,47.21,16800.0,35.7717,35.84,35.7642,35.7945,16800.0
2013-01-03 15:00:00,47.2,47.25,47.17,47.25,16700.0,35.7869,35.8248,35.7642,35.8248,16700.0
2013-01-03 15:05:00,47.26,47.27,47.2,47.21,15900.0,35.8324,35.84,35.7869,35.7945,15900.0
2013-01-03 15:10:00,47.21,47.25,47.15,47.15,16600.0,35.7945,35.8248,35.749,35.749,16600.0
2013-01-03 15:15:00,47.17,47.18,47.08,47.08,10700.0,35.7642,35.7717,35.6959,35.6959,10700.0
2013-01-03 15:20:00,47.08,47.13,47.01,47.07,28100.0,35.6959,35.7338,35.6428,35.6883,28100.0
2013-01-03 15:25:00,47.07,47.14,47.06,47.06,18900.0,35.6883,35.7414,35.6807,35.6807,18900.0
2013-01-03 15:30:00,47.06,47.11,47.02,47.1,25500.0,35.6807,35.7187,35.6504,35.7111,25500.0
2013-01-03 15:35:00,47.1,47.12,47.07,47.11,29900.0,35.7111,35.7262,35.6883,35.7187,29900.0
2013-01-03 15:40:00,47.11,47.14,47.08,47.09,29400.0,35.7187,35.7414,35.6959,35.7035,29400.0
2013-01-03 15:45:00,47.1,47.16,47.05,47.07,68400.0,35.7111,35.7566,35.6732,35.6883,68400.0
2013-01-03 15:50:00,47.07,47.12,46.96,46.98,56300.0,35.6883,35.7262,35.6049,35.6201,56300.0
2013-01-03 15:55:00,46.98,47.12,46.97,47.12,106900.0,35.6201,35.7262,35.6125,35.7262,106900.0
2013-01-04 09:30:00,47.32,47.32,47.17,47.18,32100.0,35.8779,35.8779,35.7642,35.7717,32100.0
2013-01-04 09:35:00,47.18,47.25,47.05,47.13,32000.0,35.7717,35.8248,35.6732,35.7338,32000.0
2013-01-04 09:40:00,47.1,47.17,46.96,46.99,49500.0,35.7111,35.7642,35.6049,35.6277,49500.0
2013-01-04 09:45:00,47.09,47.25,47.06,47.25,36100.0,35.7035,35.8248,35.6807,35.8248,36100.0
2013-01-04 09:50:00,47.25,47.3,47.21,47.29,35600.0,35.8248,35.8627,35.7945,35.8551,35600.0
2013-01-04 09:55:00,47.28,47.39,47.28,47.39,73300.0,35.8476,35.931,35.8476,35.931,73300.0
2013-01-04 10:00:00,47.39,47.43,47.32,47.43,66600.0,35.931,35.9613,35.8779,35.9613,66600.0
2013-01-04 10:05:00,47.45,47.52,47.34,47.34,9100.0,35.9764,36.0295,35.893,35.893,9100.0
2013-01-04 10:10:00,47.38,47.67,47.38,47.62,28900.0,35.9234,36.1432,35.9234,36.1053,28900.0
2013-01-04 10:15:00,47.62,47.62,47.43,47.56,19400.0,36.1053,36.1053,35.9613,36.0598,19400.0
2013-01-04 10:20:00,47.56,47.56,47.19,47.26,40100.0,36.0598,36.0598,35.7793,35.8324,40100.0
2013-01-04 10:25:00,47.25,47.5,47.25,47.49,7700.0,35.8248,36.0144,35.8248,36.0068,7700.0
2013-01-04 10:30:00,47.49,47.52,47.37,47.38,17800.0,36.0068,36.0295,35.9158,35.9234,17800.0
2013-01-04 10:35:00,47.39,47.4,47.27,47.33,8200.0,35.931,35.9385,35.84,35.8855,8200.0
2013-01-04 10:40:00,47.34,47.39,47.27,47.27,8600.0,35.893,35.931,35.84,35.84,8600.0
2013-01-04 10:45:00,47.28,47.44,47.28,47.44,29600.0,35.8476,35.9689,35.8476,35.9689,29600.0
2013-01-04 10:50:00,47.44,47.5,47.36,47.36,12000.0,35.9689,36.0144,35.9082,35.9082,12000.0
2013-01-04 10:55:00,47.35,47.47,47.31,47.47,35100.0,35.9006,35.9916,35.8703,35.9916,35100.0
2013-01-04 11:00:00,47.47,47.5,47.45,47.46,5400.0,35.9916,36.0144,35.9764,35.984,5400.0
2013-01-04 11:05:00,47.45,47.45,47.34,47.34,16800.0,35.9764,35.9764,35.893,35.893,16800.0
2013-01-04 11:10:00,47.33,47.37,47.3,47.33,11000.0,35.8855,35.9158,35.8627,35.8855,11000.0
2013-01-04 11:15:00,47.32,47.44,47.28,47.29,30500.0,35.8779,35.9689,35.8476,35.8551,30500.0
2013-01-04 11:20:00,47.29,47.31,47.26,47.3,6200.0,35.8551,35.8703,35.8324,35.8627,6200.0
2013-01-04 11:25:00,47.3,47.32,47.21,47.25,12300.0,35.8627,35.8779,35.7945,35.8248,12300.0
2013-01-04 11:30:00,47.26,47.29,47.2,47.23,12900.0,35.8324,35.8551,35.7869,35.8096,12900.0
2013-01-04 11:35:00,47.26,47.27,47.15,47.2,14200.0,35.8324,35.84,35.749,35.7869,14200.0
2013-01-04 11:40:00,47.2,47.22,47.15,47.17,10500.0,35.7869,35.8021,35.749,35.7642,10500.0
2013-01-04 11:45:00,47.16,47.22,47.16,47.2,5500.0,35.7566,35.8021,35.7566,35.7869,5500.0
2013-01-04 11:50:00,47.21,47.23,47.19,47.2,6100.0,35.7945,35.8096,35.7793,35.7869,6100.0
2013-01-04 11:55:00,47.21,47.21,47.11,47.12,5700.0,35.7945,35.7945,35.7187,35.7262,5700.0
2013-01-04 12:00:00,47.14,47.21,47.14,47.14,18900.0,35.7414,35.7945,35.7414,35.7414,18900.0
2013-01-04 12:05:00,47.14,47.14,47.06,47.13,16200.0,35.7414,35.7414,35.6807,35.7338,16200.0
2013-01-04 12:10:00,47.14,47.17,47.1,47.15,7600.0,35.7414,35.7642,35.7111,35.749,7600.0
2013-01-04 12:15:00,47.15,47.16,47.03,47.03,13300.0,35.749,35.7566,35.658,35.658,13300.0
2013-01-04 12:20:00,47.04,47.06,46.93,46.93,11900.0,35.6656,35.6807,35.5822,35.5822,11900.0
2013-01-04 12:25:00,46.94,46.94,46.91,46.92,12700.0,35.5898,35.5898,35.567,35.5746,12700.0
2013-01-04 12:30:00,46.93,46.94,46.88,46.9,14200.0,35.5822,35.5898,35.5443,35.5594,14200.0
2013-01-04 12:35:00,46.91,46.95,46.9,46.93,12700.0,35.567,35.5973,35.5594,35.5822,12700.0
2013-01-04 12:40:00,46.94,47.03,46.94,46.95,25800.0,35.5898,35.658,35.5898,35.5973,25800.0
2013-01-04 12:45:00,46.95,46.95,46.9,46.9,13000.0,35.5973,35.5973,35.5594,35.5594,13000.0
2013-01-04 12:50:00,46.91,46.92,46.76,46.8,19900.0,35.567,35.5746,35.4533,35.4836,19900.0
2013-01-04 12:55:00,46.81,46.82,46.77,46.79,5800.0,35.4912,35.4988,35.4609,35.476,5800.0
2013-01-04 13:00:00,46.8,46.81,46.75,46.77,4900.0,35.4836,35.4912,35.4457,35.4609,4900.0
2013-01-04 13:05:00,46.75,46.81,46.74,46.78,7500.0,35.4457,35.4912,35.4381,35.4685,7500.0
2013-01-04 13:10:00,46.79,46.81,46.69,46.73,22600.0,35.476,35.4912,35.4002,35.4305,22600.0
2013-01-04 13:15:00,46.75,46.83,46.75,46.83,6200.0,35.4457,35.5064,35.4457,35.5064,6200.0
2013-01-04 13:20:00,46.83,46.89,46.83,46.88,6600.0,35.5064,35.5519,35.5064,35.5443,6600.0
2013-01-04 13:25:00,46.88,46.93,46.88,46.91,13800.0,35.5443,35.5822,35.5443,35.567,13800.0
2013-01-04 13:30:00,46.92,46.94,46.9,46.93,11000.0,35.5746,35.5898,35.5594,35.5822,11000.0
2013-01-04 13:35:00,46.93,46.98,46.93,46.97,8700.0,35.5822,35.6201,35.5822,35.6125,8700.0
2013-01-04 13:40:00,46.98,47.02,46.93,47.0,25900.0,35.6201,35.6504,35.5822,35.6353,25900.0
2013-01-04 13:45:00,47.02,47.05,47.0,47.03,9200.0,35.6504,35.6732,35.6353,35.658,9200.0
2013-01-04 13:50:00,47.03,47.04,47.0,47.03,10000.0,35.658,35.6656,35.6353,35.658,10000.0
2013-01-04 13:55:00,47.03,47.05,47.01,47.02,9100.0,35.658,35.6732,35.6428,35.6504,9100.0
2013-01-04 14:00:00,47.02,47.05,47.02,47.03,14800.0,35.6504,35.6732,35.6504,35.658,14800.0
2013-01-04 14:05:00,47.06,47.11,47.04,47.1,12900.0,35.6807,35.7187,35.6656,35.7111,12900.0
2013-01-04 14:10:00,47.11,47.13,47.03,47.05,23300.0,35.7187,35.7338,35.658,35.6732,23300.0
2013-01-04 14:15:00,47.05,47.06,47.01,47.01,4600.0,35.6732,35.6807,35.6428,35.6428,4600.0
2013-01-04 14:20:00,47.02,47.05,47.01,47.02,7200.0,35.6504,35.6732,35.6428,35.6504,7200.0
2013-01-04 14:25:00,47.03,47.06,47.02,47.03,13400.0,35.658,35.6807,35.6504,35.658,13400.0
2013-01-04 14:30:00,47.04,47.06,47.02,47.04,9500.0,35.6656,35.6807,35.6504,35.6656,9500.0
2013-01-04 14:35:00,47.04,47.05,47.03,47.05,7400.0,35.6656,35.6732,35.658,35.6732,7400.0
2013-01-04 14:40:00,47.06,47.08,47.01,47.07,18500.0,35.6807,35.6959,35.6428,35.6883,18500.0
2013-01-04 14:45:00,47.08,47.11,47.05,47.08,9600.0,35.6959,35.7187,35.6732,35.6959,9600.0
2013-01-04 14:50:00,47.08,47.1,47.06,47.07,100300.0,35.6959,35.7111,35.6807,35.6883,100300.0
2013-01-04 14:55:00,47.08,47.17,47.08,47.17,20000.0,35.6959,35.7642,35.6959,35.7642,20000.0
2013-01-04 15:00:00,47.18,47.23,47.13,47.23,22400.0,35.7717,35.8096,35.7338,35.8096,22400.0
2013-01-04 15:05:00,47.23,47.23,47.1,47.11,58800.0,35.8096,35.8096,35.7111,35.7187,58800.0
2013-01-04 15:10:00,47.11,47.18,47.1,47.17,26200.0,35.7187,35.7717,35.7111,35.7642,26200.0
2013-01-04 15:15:00,47.17,47.25,47.16,47.22,16500.0,35.7642,35.8248,35.7566,35.8021,16500.0
2013-01-04 15:20:00,47.22,47.34,47.22,47.34,34000.0,35.8021,35.893,35.8021,35.893,34000.0
2013-01-04 15:25:00,47.33,47.37,47.31,47.35,20500.0,35.8855,35.9158,35.8703,35.9006,20500.0
2013-01-04 15:30:00,47.36,47.38,47.33,47.36,23500.0,35.9082,35.9234,35.8855,35.9082,23500.0
2013-01-04 15:35:00,47.37,47.43,47.36,47.43,24300.0,35.9158,35.9613,35.9082,35.9613,24300.0
2013-01-04 15:40:00,47.42,47.46,47.42,47.43,21200.0,35.9537,35.984,35.9537,35.9613,21200.0
2013-01-04 15:45:00,47.43,47.45,47.37,47.39,38800.0,35.9613,35.9764,35.9158,35.931,38800.0
2013-01-04 15:50:00,47.39,47.49,47.37,47.45,44600.0,35.931,36.0068,35.9158,35.9764,44600.0
2013-01-04 15:55:00,47.46,47.46,47.38,47.39,80200.0,35.984,35.984,35.9234,35.931,80200.0
2013-01-07 09:30:00,46.97,47.41,46.97,47.14,30900.0,35.6125,35.9461,35.6125,35.7414,30900.0
2013-01-07 09:35:00,47.16,47.67,47.16,47.61,64900.0,35.7566,36.1432,35.7566,36.0978,64900.0
2013-01-07 09:40:00,47.58,47.87,47.51,47.8,115600.0,36.075,36.2949,36.0219,36.2418,115600.0
2013-01-07 09:45:00,47.76,47.8,47.2,47.37,69300.0,36.2115,36.2418,35.7869,35.9158,69300.0
2013-01-07 09:50:00,47.37,47.52,47.35,47.48,17800.0,35.9158,36.0295,35.9006,35.9992,17800.0
2013-01-07 09:55:00,47.5,47.55,47.46,47.53,11200.0,36.0144,36.0523,35.984,36.0371,11200.0
2013-01-07 10:00:00,47.51,47.52,47.44,47.48,17800.0,36.0219,36.0295,35.9689,35.9992,17800.0
2013-01-07 10:05:00,47.47,47.47,47.3,47.4,11300.0,35.9916,35.9916,35.8627,35.9385,11300.0
2013-01-07 10:10:00,47.4,47.53,47.4,47.46,5700.0,35.9385,36.0371,35.9385,35.984,5700.0
2013-01-07 10:15:00,47.44,47.46,47.31,47.37,13700.0,35.9689,35.984,35.8703,35.9158,13700.0
2013-01-07 10:20:00,47.37,47.42,47.33,47.33,3000.0,35.9158,35.9537,35.8855,35.8855,3000.0
2013-01-07 10:25:00,47.34,47.36,47.33,47.36,6200.0,35.893,35.9082,35.8855,35.9082,6200.0
2013-01-07 10:30:00,47.36,47.36,47.25,47.32,18300.0,35.9082,35.9082,35.8248,35.8779,18300.0
2013-01-07 10:35:00,47.32,47.35,47.3,47.32,20200.0,35.8779,35.9006,35.8627,35.8779,20200.0
2013-01-07 10:40:00,47.32,47.41,47.32,47.4,39900.0,35.8779,35.9461,35.8779,35.9385,39900.0
2013-01-07 10:45:00,47.4,47.42,47.38,47.38,7200.0,35.9385,35.9537,35.9234,35.9234,7200.0
2013-01-07 10:50:00,47.39,47.4,47.38,47.38,21200.0,35.931,35.9385,35.9234,35.9234,21200.0
2013-01-07 10:55:00,47.38,47.4,47.38,47.4,11000.0,35.9234,35.9385,35.9234,35.9385,11000.0
2013-01-07 11:00:00,47.39,47.46,47.38,47.44,27500.0,35.931,35.984,35.9234,35.9689,27500.0
2013-01-07 11:05:00,47.44,47.57,47.44,47.56,49000.0,35.9689,36.0674,35.9689,36.0598,49000.0
2013-01-07 11:10:00,47.56,47.67,47.55,47.67,31700.0,36.0598,36.1432,36.0523,36.1432,31700.0
2013-01-07 11:15:00,47.65,47.65,47.6,47.61,23900.0,36.1281,36.1281,36.0902,36.0978,23900.0
2013-01-07 11:20:00,47.6,47.61,47.51,47.51,18600.0,36.0902,36.0978,36.0219,36.0219,18600.0
2013-01-07 11:25:00,47.5,47.51,47.34,47.38,18200.0,36.0144,36.0219,35.893,35.9234,18200.0
2013-01-07 11:30:00,47.38,47.38,47.24,47.27,19400.0,35.9234,35.9234,35.8172,35.84,19400.0
2013-01-07 11:35:00,47.26,47.28,47.04,47.04,27200.0,35.8324,35.8476,35.6656,35.6656,27200.0
2013-01-07 11:40:00,47.04,47.09,46.88,46.98,29300.0,35.6656,35.7035,35.5443,35.6201,29300.0
2013-01-07 11:45:00,46.96,46.97,46.82,46.82,37300.0,35.6049,35.6125,35.4988,35.4988,37300.0
2013-01-07 11:50:00,46.82,46.87,46.75,46.76,11400.0,35.4988,35.5367,35.4457,35.4533,11400.0
2013-01-07 11:55:00,46.76,46.78,46.44,46.44,60700.0,35.4533,35.4685,35.2107,35.2107,60700.0
2013-01-07 12:00:00,46.44,46.59,46.39,46.45,26400.0,35.2107,35.3244,35.1728,35.2182,26400.0
2013-01-07 12:05:00,46.41,46.42,46.17,46.34,33800.0,35.1879,35.1955,35.006,35.1348,33800.0
2013-01-07 12:10:00,46.34,46.82,46.34,46.76,82200.0,35.1348,35.4988,35.1348,35.4533,82200.0
2013-01-07 12:15:00,46.78,47.0,46.78,46.95,31300.0,35.4685,35.6353,35.4685,35.5973,31300.0
2013-01-07 12:20:00,46.96,46.98,46.93,46.95,12000.0,35.6049,35.6201,35.5822,35.5973,12000.0
2013-01-07 12:25:00,46.95,46.98,46.94,46.97,21800.0,35.5973,35.6201,35.5898,35.6125,21800.0
2013-01-07 12:30:00,46.97,47.02,46.91,46.91,31500.0,35.6125,35.6504,35.567,35.567,31500.0
2013-01-07 12:35:00,46.93,46.99,46.9,46.98,10300.0,35.5822,35.6277,35.5594,35.6201,10300.0
2013-01-07 12:40:00,46.96,46.96,46.89,46.93,19200.0,35.6049,35.6049,35.5519,35.5822,19200.0
2013-01-07 12:45:00,46.91,46.98,46.9,46.95,13900.0,35.567,35.6201,35.5594,35.5973,13900.0
2013-01-07 12:50:00,46.93,46.97,46.9,46.97,10900.0,35.5822,35.6125,35.5594,35.6125,10900.0
2013-01-07 12:55:00,46.98,47.13,46.95,47.1,22500.0,35.6201,35.7338,35.5973,35.7111,22500.0
2013-01-07 13:00:00,47.1,47.14,47.1,47.1,5800.0,35.7111,35.7414,35.7111,35.7111,5800.0
2013-01-07 13:05:00,47.1,47.12,47.1,47.1,12300.0,35.7111,35.7262,35.7111,35.7111,12300.0
2013-01-07 13:10:00,47.1,47.11,47.1,47.1,9700.0,35.7111,35.7187,35.7111,35.7111,9700.0
2013-01-07 13:15:00,47.1,47.25,47.1,47.2,33400.0,35.7111,35.8248,35.7111,35.7869,33400.0
2013-01-07 13:20:00,47.21,47.21,47.1,47.13,9200.0,35.7945,35.7945,35.7111,35.7338,9200.0
2013-01-07 13:25:00,47.13,47.13,47.07,47.11,9500.0,35.7338,35.7338,35.6883,35.7187,9500.0
2013-01-07 13:30:00,47.1,47.1,47.01,47.06,7400.0,35.7111,35.7111,35.6428,35.6807,7400.0
2013-01-07 13:35:00,47.04,47.06,47.0,47.06,8600.0,35.6656,35.6807,35.6353,35.6807,8600.0
2013-01-07 13:40:00,47.06,47.07,47.06,47.07,9000.0,35.6807,35.6883,35.6807,35.6883,9000.0
2013-01-07 13:45:00,47.06,47.07,47.06,47.06,7300.0,35.6807,35.6883,35.6807,35.6807,7300.0
2013-01-07 13:50:00,47.06,47.11,47.06,47.07,13400.0,35.6807,35.7187,35.6807,35.6883,13400.0
2013-01-07 13:55:00,47.06,47.08,47.06,47.07,14100.0,35.6807,35.6959,35.6807,35.6883,14100.0
2013-01-07 14:00:00,47.06,47.14,47.06,47.1,8900.0,35.6807,35.7414,35.6807,35.7111,8900.0
2013-01-07 14:05:00,47.12,47.12,47.08,47.1,7000.0,35.7262,35.7262,35.6959,35.7111,7000.0
2013-01-07 14:10:00,47.09,47.11,47.07,47.11,5800.0,35.7035,35.7187,35.6883,35.7187,5800.0
2013-01-07 14:15:00,47.1,47.16,47.1,47.15,8700.0,35.7111,35.7566,35.7111,35.749,8700.0
2013-01-07 14:20:00,47.15,47.18,47.15,47.18,3000.0,35.749,35.7717,35.749,35.7717,3000.0
2013-01-07 14:25:00,47.18,47.22,47.18,47.2,5400.0,35.7717,35.8021,35.7717,35.7869,5400.0
2013-01-07 14:30:00,47.2,47.48,47.19,47.42,41000.0,35.7869,35.9992,35.7793,35.9537,41000.0
2013-01-07 14:35:00,47.42,47.44,47.35,47.44,16900.0,35.9537,35.9689,35.9006,35.9689,16900.0
2013-01-07 14:40:00,47.44,47.44,47.4,47.4,13100.0,35.9689,35.9689,35.9385,35.9385,13100.0
2013-01-07 14:45:00,47.4,47.53,47.37,47.45,40200.0,35.9385,36.0371,35.9158,35.9764,40200.0
2013-01-07 14:50:00,47.45,47.62,47.44,47.52,59200.0,35.9764,36.1053,35.9689,36.0295,59200.0
2013-01-07 14:55:00,47.51,47.66,47.47,47.65,48000.0,36.0219,36.1357,35.9916,36.1281,48000.0
2013-01-07 15:00:00,47.65,47.72,47.64,47.7,27100.0,36.1281,36.1812,36.1205,36.166,27100.0
2013-01-07 15:05:00,47.7,47.7,47.6,47.6,16800.0,36.166,36.166,36.0902,36.0902,16800.0
2013-01-07 15:10:00,47.6,47.63,47.59,47.61,19300.0,36.0902,36.1129,36.0826,36.0978,19300.0
2013-01-07 15:15:00,47.62,47.62,47.53,47.53,14000.0,36.1053,36.1053,36.0371,36.0371,14000.0
2013-01-07 15:20:00,47.53,47.57,47.52,47.56,18600.0,36.0371,36.0674,36.0295,36.0598,18600.0
2013-01-07 15:25:00,47.57,47.62,47.51,47.54,34700.0,36.0674,36.1053,36.0219,36.0447,34700.0
2013-01-07 15:30:00,47.55,47.61,47.55,47.55,26200.0,36.0523,36.0978,36.0523,36.0523,26200.0
2013-01-07 15:35:00,47.55,47.55,47.37,47.38,45500.0,36.0523,36.0523,35.9158,35.9234,45500.0
2013-01-07 15:40:00,47.39,47.42,47.38,47.38,22900.0,35.931,35.9537,35.9234,35.9234,22900.0
2013-01-07 15:45:00,47.39,47.42,47.36,47.4,40700.0,35.931,35.9537,35.9082,35.9385,40700.0
2013-01-07 15:50:00,47.39,47.47,47.39,47.44,69600.0,35.931,35.9916,35.931,35.9689,69600.0
2013-01-07 15:55:00,47.43,47.45,47.34,47.38,66200.0,35.9613,35.9764,35.893,35.9234,66200.0
2013-01-08 09:30:00,47.11,47.62,47.11,47.56,35600.0,35.7187,36.1053,35.7187,36.0598,35600.0
2013-01-08 09:35:00,47.6,47.6,47.44,47.54,17700.0,36.0902,36.0902,35.9689,36.0447,17700.0
2013-01-08 09:40:00,47.54,47.82,47.52,47.74,43500.0,36.0447,36.257,36.0295,36.1963,43500.0
2013-01-08 09:45:00,47.74,47.74,47.45,47.47,19500.0,36.1963,36.1963,35.9764,35.9916,19500.0
2013-01-08 09:50:00,47.46,47.53,47.25,47.25,19500.0,35.984,36.0371,35.8248,35.8248,19500.0
2013-01-08 09:55:00,47.26,47.37,47.2,47.37,20600.0,35.8324,35.9158,35.7869,35.9158,20600.0
2013-01-08 10:00:00,47.36,47.39,47.06,47.06,12200.0,35.9082,35.931,35.6807,35.6807,12200.0
2013-01-08 10:05:00,47.06,47.15,46.95,46.98,48000.0,35.6807,35.749,35.5973,35.6201,48000.0
2013-01-08 10:10:00,46.99,47.03,46.89,46.9,40700.0,35.6277,35.658,35.5519,35.5594,40700.0
2013-01-08 10:15:00,46.87,46.98,46.85,46.91,30200.0,35.5367,35.6201,35.5215,35.567,30200.0
2013-01-08 10:20:00,46.91,46.96,46.87,46.9,21200.0,35.567,35.6049,35.5367,35.5594,21200.0
2013-01-08 10:25:00,46.91,47.13,46.9,47.05,28000.0,35.567,35.7338,35.5594,35.6732,28000.0
2013-01-08 10:30:00,47.04,47.07,46.92,46.92,17800.0,35.6656,35.6883,35.5746,35.5746,17800.0
2013-01-08 10:35:00,46.93,46.93,46.77,46.82,24500.0,35.5822,35.5822,35.4609,35.4988,24500.0
2013-01-08 10:40:00,46.82,46.93,46.8,46.93,7500.0,35.4988,35.5822,35.4836,35.5822,7500.0
2013-01-08 10:45:00,46.93,46.98,46.88,46.98,13000.0,35.5822,35.6201,35.5443,35.6201,13000.0
2013-01-08 10:50:00,46.97,46.98,46.85,46.85,16500.0,35.6125,35.6201,35.5215,35.5215,16500.0
2013-01-08 10:55:00,46.84,46.88,46.8,46.84,9000.0,35.5139,35.5443,35.4836,35.5139,9000.0
2013-01-08 11:00:00,46.83,46.88,46.8,46.86,17000.0,35.5064,35.5443,35.4836,35.5291,17000.0
2013-01-08 11:05:00,46.85,46.96,46.85,46.9,30000.0,35.5215,35.6049,35.5215,35.5594,30000.0
2013-01-08 11:10:00,46.88,46.98,46.86,46.98,7700.0,35.5443,35.6201,35.5291,35.6201,7700.0
2013-01-08 11:15:00,46.98,47.02,46.95,47.0,17700.0,35.6201,35.6504,35.5973,35.6353,17700.0
2013-01-08 11:20:00,47.0,47.02,46.93,46.99,7500.0,35.6353,35.6504,35.5822,35.6277,7500.0
2013-01-08 11:25:00,47.01,47.01,46.97,47.0,9100.0,35.6428,35.6428,35.6125,35.6353,9100.0
2013-01-08 11:30:00,47.0,47.08,47.0,47.08,5600.0,35.6353,35.6959,35.6353,35.6959,5600.0
2013-01-08 11:35:00,47.08,47.25,47.03,47.25,34800.0,35.6959,35.8248,35.658,35.8248,34800.0
2013-01-08 11:40:00,47.26,47.36,47.26,47.35,19200.0,35.8324,35.9082,35.8324,35.9006,19200.0
2013-01-08 11:45:00,47.35,47.46,47.3,47.43,15800.0,35.9006,35.984,35.8627,35.9613,15800.0
2013-01-08 11:50:00,47.43,47.49,47.42,47.48,17100.0,35.9613,36.0068,35.9537,35.9992,17100.0
2013-01-08 11:55:00,47.48,47.49,47.4,47.44,15600.0,35.9992,36.0068,35.9385,35.9689,15600.0
2013-01-08 12:00:00,47.43,47.5,47.41,47.47,22500.0,35.9613,36.0144,35.9461,35.9916,22500.0
2013-01-08 12:05:00,47.47,47.47,47.36,47.43,8900.0,35.9916,35.9916,35.9082,35.9613,8900.0
2013-01-08 12:10:00,47.45,47.46,47.43,47.46,2900.0,35.9764,35.984,35.9613,35.984,2900.0
2013-01-08 12:15:00,47.47,47.54,47.46,47.49,17700.0,35.9916,36.0447,35.984,36.0068,17700.0
2013-01-08 12:20:00,47.49,47.54,47.45,47.53,20500.0,36.0068,36.0447,35.9764,36.0371,20500.0
2013-01-08 12:25:00,47.47,47.48,47.36,47.36,7300.0,35.9916,35.9992,35.9082,35.9082,7300.0
2013-01-08 12:30:00,47.37,47.39,47.3,47.31,9000.0,35.9158,35.931,35.8627,35.8703,9000.0
2013-01-08 12:35:00,47.3,47.3,47.21,47.21,8100.0,35.8627,35.8627,35.7945,35.7945,8100.0
2013-01-08 12:40:00,47.21,47.21,47.09,47.14,9900.0,35.7945,35.7945,35.7035,35.7414,9900.0
2013-01-08 12:45:00,47.12,47.12,47.05,47.05,7600.0,35.7262,35.7262,35.6732,35.6732,7600.0
2013-01-08 12:50:00,47.04,47.07,47.04,47.05,3700.0,35.6656,35.6883,35.6656,35.6732,3700.0
2013-01-08 12:55:00,47.05,47.05,46.99,47.0,10600.0,35.6732,35.6732,35.6277,35.6353,10600.0
2013-01-08 13:00:00,47.0,47.01,46.96,46.98,29700.0,35.6353,35.6428,35.6049,35.6201,29700.0
2013-01-08 13:05:00,46.98,47.02,46.97,46.98,14700.0,35.6201,35.6504,35.6125,35.6201,14700.0
2013-01-08 13:10:00,46.99,47.02,46.97,47.02,23700.0,35.6277,35.6504,35.6125,35.6504,23700.0
2013-01-08 13:15:00,47.02,47.22,47.01,47.22,13600.0,35.6504,35.8021,35.6428,35.8021,13600.0
2013-01-08 13:20:00,47.24,47.3,47.24,47.27,8200.0,35.8172,35.8627,35.8172,35.84,8200.0
2013-01-08 13:25:00,47.29,47.38,47.28,47.37,11700.0,35.8551,35.9234,35.8476,35.9158,11700.0
2013-01-08 13:30:00,47.38,47.45,47.35,47.4,17500.0,35.9234,35.9764,35.9006,35.9385,17500.0
2013-01-08 13:35:00,47.45,47.56,47.43,47.51,23800.0,35.9764,36.0598,35.9613,36.0219,23800.0
2013-01-08 13:40:00,47.5,47.51,47.46,47.47,9900.0,36.0144,36.0219,35.984,35.9916,9900.0
2013-01-08 13:45:00,47.46,47.58,47.46,47.58,14900.0,35.984,36.075,35.984,36.075,14900.0
2013-01-08 13:50:00,47.58,47.77,47.56,47.75,32100.0,36.075,36.2191,36.0598,36.2039,32100.0
2013-01-08 13:55:00,47.77,47.9,47.75,47.88,29500.0,36.2191,36.3176,36.2039,36.3025,29500.0
2013-01-08 14:00:00,47.88,48.08,47.87,48.03,66100.0,36.3025,36.4541,36.2949,36.4162,66100.0
2013-01-08 14:05:00,48.03,48.04,47.93,47.93,33300.0,36.4162,36.4238,36.3404,36.3404,33300.0
2013-01-08 14:10:00,47.94,48.05,47.92,48.05,27700.0,36.348,36.4314,36.3328,36.4314,27700.0
2013-01-08 14:15:00,48.05,48.11,48.04,48.1,18500.0,36.4314,36.4769,36.4238,36.4693,18500.0
2013-01-08 14:20:00,48.09,48.09,47.96,47.98,23600.0,36.4617,36.4617,36.3631,36.3783,23600.0
2013-01-08 14:25:00,47.97,47.98,47.85,47.85,26800.0,36.3707,36.3783,36.2797,36.2797,26800.0
2013-01-08 14:30:00,47.86,47.95,47.86,47.91,21900.0,36.2873,36.3555,36.2873,36.3252,21900.0
2013-01-08 14:35:00,47.93,47.94,47.88,47.92,18200.0,36.3404,36.348,36.3025,36.3328,18200.0
2013-01-08 14:40:00,47.93,47.95,47.82,47.82,21100.0,36.3404,36.3555,36.257,36.257,21100.0
2013-01-08 14:45:00,47.83,47.9,47.8,47.88,17900.0,36.2646,36.3176,36.2418,36.3025,17900.0
2013-01-08 14:50:00,47.9,47.92,47.79,47.79,21900.0,36.3176,36.3328,36.2342,36.2342,21900.0
2013-01-08 14:55:00,47.79,47.79,47.68,47.68,17300.0,36.2342,36.2342,36.1508,36.1508,17300.0
2013-01-08 15:00:00,47.68,47.85,47.67,47.78,29000.0,36.1508,36.2797,36.1432,36.2267,29000.0
2013-01-08 15:05:00,47.77,47.88,47.75,47.77,37800.0,36.2191,36.3025,36.2039,36.2191,37800.0
2013-01-08 15:10:00,47.77,47.86,47.77,47.85,30800.0,36.2191,36.2873,36.2191,36.2797,30800.0
2013-01-08 15:15:00,47.83,47.84,47.75,47.79,23000.0,36.2646,36.2721,36.2039,36.2342,23000.0
2013-01-08 15:20:00,47.8,47.95,47.77,47.77,30100.0,36.2418,36.3555,36.2191,36.2191,30100.0
2013-01-08 15:25:00,47.77,47.8,47.7,47.7,45600.0,36.2191,36.2418,36.166,36.166,45600.0
2013-01-08 15:30:00,47.7,47.71,47.63,47.68,36400.0,36.166,36.1736,36.1129,36.1508,36400.0
2013-01-08 15:35:00,47.66,47.67,47.52,47.55,36800.0,36.1357,36.1432,36.0295,36.0523,36800.0
2013-01-08 15:40:00,47.54,47.6,47.51,47.57,38400.0,36.0447,36.0902,36.0219,36.0674,38400.0
2013-01-08 15:45:00,47.56,47.57,47.51,47.53,37500.0,36.0598,36.0674,36.0219,36.0371,37500.0
2013-01-08 15:50:00,47.53,47.63,47.53,47.6,68000.0,36.0371,36.1129,36.0371,36.0902,68000.0
2013-01-08 15:55:00,47.6,47.68,47.59,47.67,52700.0,36.0902,36.1508,36.0826,36.1432,52700.0
2013-01-09 09:30:00,48.18,48.3,47.98,48.1,50500.0,36.5299,36.6209,36.3783,36.4693,50500.0
2013-01-09 09:35:00,48.13,48.46,48.1,48.39,39500.0,36.492,36.7422,36.4693,36.6892,39500.0
2013-01-09 09:40:00,48.39,48.48,48.11,48.11,29300.0,36.6892,36.7574,36.4769,36.4769,29300.0
2013-01-09 09:45:00,48.15,48.3,47.98,48.01,65100.0,36.5072,36.6209,36.3783,36.401,65100.0
2013-01-09 09:50:00,48.0,48.28,47.96,48.24,41300.0,36.3935,36.6057,36.3631,36.5754,41300.0
2013-01-09 09:55:00,48.24,48.3,48.18,48.23,111500.0,36.5754,36.6209,36.5299,36.5678,111500.0
2013-01-09 10:00:00,48.24,48.26,48.07,48.2,38800.0,36.5754,36.5906,36.4465,36.5451,38800.0
2013-01-09 10:05:00,48.23,48.23,47.9,48.01,22200.0,36.5678,36.5678,36.3176,36.401,22200.0
2013-01-09 10:10:00,48.02,48.22,48.02,48.1,28300.0,36.4086,36.5603,36.4086,36.4693,28300.0
2013-01-09 10:15:00,48.09,48.23,48.08,48.14,21300.0,36.4617,36.5678,36.4541,36.4996,21300.0
2013-01-09 10:20:00,48.14,48.2,48.07,48.1,39300.0,36.4996,36.5451,36.4465,36.4693,39300.0
2013-01-09 10:25:00,48.14,48.2,48.08,48.18,26000.0,36.4996,36.5451,36.4541,36.5299,26000.0
2013-01-09 10:30:00,48.18,48.18,48.06,48.1,35200.0,36.5299,36.5299,36.4389,36.4693,35200.0
2013-01-09 10:35:00,48.08,48.19,48.05,48.06,23200.0,36.4541,36.5375,36.4314,36.4389,23200.0
2013-01-09 10:40:00,48.06,48.06,47.9,47.93,15800.0,36.4389,36.4389,36.3176,36.3404,15800.0
2013-01-09 10:45:00,47.96,47.98,47.77,47.82,39000.0,36.3631,36.3783,36.2191,36.257,39000.0
2013-01-09 10:50:00,47.82,47.84,47.78,47.83,17700.0,36.257,36.2721,36.2267,36.2646,17700.0
2013-01-09 10:55:00,47.82,47.86,47.75,47.79,24600.0,36.257,36.2873,36.2039,36.2342,24600.0
2013-01-09 11:00:00,47.79,47.9,47.79,47.89,19600.0,36.2342,36.3176,36.2342,36.3101,19600.0
2013-01-09 11:05:00,47.9,48.0,47.9,47.96,30800.0,36.3176,36.3935,36.3176,36.3631,30800.0
2013-01-09 11:10:00,47.96,47.96,47.87,47.95,25200.0,36.3631,36.3631,36.2949,36.3555,25200.0
2013-01-09 11:15:00,47.95,47.96,47.9,47.92,23900.0,36.3555,36.3631,36.3176,36.3328,23900.0
2013-01-09 11:20:00,47.92,47.93,47.81,47.82,13000.0,36.3328,36.3404,36.2494,36.257,13000.0
2013-01-09 11:25:00,47.81,47.82,47.53,47.53,36500.0,36.2494,36.257,36.0371,36.0371,36500.0
2013-01-09 11:30:00,47.53,47.59,47.51,47.59,25400.0,36.0371,36.0826,36.0219,36.0826,25400.0
2013-01-09 11:35:00,47.59,47.61,47.55,47.55,14800.0,36.0826,36.0978,36.0523,36.0523,14800.0
2013-01-09 11:40:00,47.56,47.63,47.55,47.62,20500.0,36.0598,36.1129,36.0523,36.1053,20500.0
2013-01-09 11:45:00,47.62,47.64,47.62,47.64,14100.0,36.1053,36.1205,36.1053,36.1205,14100.0
2013-01-09 11:50:00,47.63,47.67,47.43,47.44,37200.0,36.1129,36.1432,35.9613,35.9689,37200.0
2013-01-09 11:55:00,47.45,47.46,47.31,47.33,19100.0,35.9764,35.984,35.8703,35.8855,19100.0
2013-01-09 12:00:00,47.33,47.37,47.22,47.24,38200.0,35.8855,35.9158,35.8021,35.8172,38200.0
2013-01-09 12:05:00,47.25,47.25,47.13,47.16,36400.0,35.8248,35.8248,35.7338,35.7566,36400.0
2013-01-09 12:10:00,47.16,47.33,47.15,47.25,33600.0,35.7566,35.8855,35.749,35.8248,33600.0
2013-01-09 12:15:00,47.24,47.27,47.2,47.27,14500.0,35.8172,35.84,35.7869,35.84,14500.0
2013-01-09 12:20:00,47.26,47.31,47.26,47.29,7000.0,35.8324,35.8703,35.8324,35.8551,7000.0
2013-01-09 12:25:00,47.29,47.32,47.27,47.28,13200.0,35.8551,35.8779,35.84,35.8476,13200.0
2013-01-09 12:30:00,47.28,47.3,47.26,47.28,24100.0,35.8476,35.8627,35.8324,35.8476,24100.0
2013-01-09 12:35:00,47.27,47.29,47.25,47.28,12100.0,35.84,35.8551,35.8248,35.8476,12100.0
2013-01-09 12:40:00,47.29,47.33,47.26,47.28,13800.0,35.8551,35.8855,35.8324,35.8476,13800.0
2013-01-09 12:45:00,47.27,47.43,47.23,47.43,32800.0,35.84,35.9613,35.8096,35.9613,32800.0
2013-01-09 12:50:00,47.41,47.42,47.28,47.35,13600.0,35.9461,35.9537,35.8476,35.9006,13600.0
2013-01-09 12:55:00,47.36,47.41,47.3,47.32,34800.0,35.9082,35.9461,35.8627,35.8779,34800.0
2013-01-09 13:00:00,47.31,47.34,47.2,47.2,18800.0,35.8703,35.893,35.7869,35.7869,18800.0
2013-01-09 13:05:00,47.21,47.28,47.12,47.13,54200.0,35.7945,35.8476,35.7262,35.7338,54200.0
2013-01-09 13:10:00,47.15,47.2,47.12,47.18,25800.0,35.749,35.7869,35.7262,35.7717,25800.0
2013-01-09 13:15:00,47.18,47.24,47.16,47.21,15800.0,35.7717,35.8172,35.7566,35.7945,15800.0
2013-01-09 13:20:00,47.21,47.3,47.19,47.28,14600.0,35.7945,35.8627,35.7793,35.8476,14600.0
2013-01-09 13:25:00,47.29,47.35,47.28,47.35,11100.0,35.8551,35.9006,35.8476,35.9006,11100.0
2013-01-09 13:30:00,47.35,47.4,47.35,47.38,7500.0,35.9006,35.9385,35.9006,35.9234,7500.0
2013-01-09 13:35:00,47.36,47.42,47.31,47.32,47600.0,35.9082,35.9537,35.8703,35.8779,47600.0
2013-01-09 13:40:00,47.32,47.33,47.25,47.28,9200.0,35.8779,35.8855,35.8248,35.8476,9200.0
2013-01-09 13:45:00,47.29,47.36,47.29,47.34,17600.0,35.8551,35.9082,35.8551,35.893,17600.0
2013-01-09 13:50:00,47.33,47.35,47.32,47.35,7100.0,35.8855,35.9006,35.8779,35.9006,7100.0
2013-01-09 13:55:00,47.35,47.36,47.31,47.35,14500.0,35.9006,35.9082,35.8703,35.9006,14500.0
2013-01-09 14:00:00,47.34,47.38,47.28,47.38,18800.0,35.893,35.9234,35.8476,35.9234,18800.0
2013-01-09 14:05:00,47.38,47.4,47.33,47.4,8700.0,35.9234,35.9385,35.8855,35.9385,8700.0
2013-01-09 14:10:00,47.39,47.49,47.39,47.49,14700.0,35.931,36.0068,35.931,36.0068,14700.0
2013-01-09 14:15:00,47.49,47.5,47.46,47.47,17000.0,36.0068,36.0144,35.984,35.9916,17000.0
2013-01-09 14:20:00,47.47,47.47,47.37,47.39,27800.0,35.9916,35.9916,35.9158,35.931,27800.0
2013-01-09 14:25:00,47.4,47.45,47.39,47.45,13700.0,35.9385,35.9764,35.931,35.9764,13700.0
2013-01-09 14:30:00,47.46,47.47,47.36,47.37,32100.0,35.984,35.9916,35.9082,35.9158,32100.0
2013-01-09 14:35:00,47.38,47.44,47.36,47.39,28300.0,35.9234,35.9689,35.9082,35.931,28300.0
2013-01-09 14:40:00,47.4,47.42,47.31,47.35,27200.0,35.9385,35.9537,35.8703,35.9006,27200.0
2013-01-09 14:45:00,47.35,47.38,47.26,47.29,22700.0,35.9006,35.9234,35.8324,35.8551,22700.0
2013-01-09 14:50:00,47.3,47.33,47.18,47.21,26200.0,35.8627,35.8855,35.7717,35.7945,26200.0
2013-01-09 14:55:00,47.21,47.32,47.2,47.26,32700.0,35.7945,35.8779,35.7869,35.8324,32700.0
2013-01-09 15:00:00,47.25,47.27,47.19,47.25,36300.0,35.8248,35.84,35.7793,35.8248,36300.0
2013-01-09 15:05:00,47.25,47.33,47.21,47.33,46800.0,35.8248,35.8855,35.7945,35.8855,46800.0
2013-01-09 15:10:00,47.33,47.42,47.26,47.39,21800.0,35.8855,35.9537,35.8324,35.931,21800.0
2013-01-09 15:15:00,47.41,47.41,47.32,47.36,25700.0,35.9461,35.9461,35.8779,35.9082,25700.0
2013-01-09 15:20:00,47.36,47.51,47.36,47.44,25700.0,35.9082,36.0219,35.9082,35.9689,25700.0
2013-01-09 15:25:00,47.44,47.59,47.43,47.56,28700.0,35.9689,36.0826,35.9613,36.0598,28700.0
2013-01-09 15:30:00,47.55,47.55,47.5,47.54,29000.0,36.0523,36.0523,36.0144,36.0447,29000.0
2013-01-09 15:35:00,47.54,47.55,47.45,47.47,76800.0,36.0447,36.0523,35.9764,35.9916,76800.0
2013-01-09 15:40:00,47.47,47.52,47.42,47.48,54500.0,35.9916,36.0295,35.9537,35.9992,54500.0
2013-01-09 15:45:00,47.48,47.54,47.43,47.44,68800.0,35.9992,36.0447,35.9613,35.9689,68800.0
2013-01-09 15:50:00,47.43,47.46,47.43,47.44,89400.0,35.9613,35.984,35.9613,35.9689,89400.0
2013-01-09 15:55:00,47.43,47.43,47.34,47.39,191400.0,35.9613,35.9613,35.893,35.931,191400.0
2013-01-10 09:30:00,46.66,47.23,46.61,47.13,117600.0,35.3775,35.8096,35.3396,35.7338,117600.0
2013-01-10 09:35:00,47.13,47.14,46.75,46.87,72600.0,35.7338,35.7414,35.4457,35.5367,72600.0
2013-01-10 09:40:00,46.84,46.99,46.63,46.92,82300.0,35.5139,35.6277,35.3547,35.5746,82300.0
2013-01-10 09:45:00,46.92,47.06,46.64,47.03,51300.0,35.5746,35.6807,35.3623,35.658,51300.0
2013-01-10 09:50:00,47.02,47.08,46.8,47.04,95600.0,35.6504,35.6959,35.4836,35.6656,95600.0
2013-01-10 09:55:00,47.04,47.31,47.03,47.18,37100.0,35.6656,35.8703,35.658,35.7717,37100.0
2013-01-10 10:00:00,47.21,47.57,47.16,47.54,43200.0,35.7945,36.0674,35.7566,36.0447,43200.0
2013-01-10 10:05:00,47.55,47.6,47.39,47.55,69100.0,36.0523,36.0902,35.931,36.0523,69100.0
2013-01-10 10:10:00,47.55,47.62,47.48,47.57,80100.0,36.0523,36.1053,35.9992,36.0674,80100.0
2013-01-10 10:15:00,47.56,47.85,47.48,47.84,82600.0,36.0598,36.2797,35.9992,36.2721,82600.0
2013-01-10 10:20:00,47.84,47.85,47.58,47.64,53100.0,36.2721,36.2797,36.075,36.1205,53100.0
2013-01-10 10:25:00,47.63,47.9,47.54,47.85,50500.0,36.1129,36.3176,36.0447,36.2797,50500.0
2013-01-10 10:30:00,47.81,47.84,47.58,47.78,32700.0,36.2494,36.2721,36.075,36.2267,32700.0
2013-01-10 10:35:00,47.78,47.84,47.67,47.76,25200.0,36.2267,36.2721,36.1432,36.2115,25200.0
2013-01-10 10:40:00,47.76,47.83,47.72,47.79,28400.0,36.2115,36.2646,36.1812,36.2342,28400.0
2013-01-10 10:45:00,47.77,47.81,47.66,47.7,77200.0,36.2191,36.2494,36.1357,36.166,77200.0
2013-01-10 10:50:00,47.71,47.93,47.68,47.82,66100.0,36.1736,36.3404,36.1508,36.257,66100.0
2013-01-10 10:55:00,47.81,47.81,47.73,47.73,29600.0,36.2494,36.2494,36.1887,36.1887,29600.0
2013-01-10 11:00:00,47.73,47.73,47.61,47.62,36600.0,36.1887,36.1887,36.0978,36.1053,36600.0
2013-01-10 11:05:00,47.62,47.62,47.49,47.59,31200.0,36.1053,36.1053,36.0068,36.0826,31200.0
2013-01-10 11:10:00,47.58,47.65,47.58,47.61,24700.0,36.075,36.1281,36.075,36.0978,24700.0
2013-01-10 11:15:00,47.61,47.66,47.58,47.66,30600.0,36.0978,36.1357,36.075,36.1357,30600.0
2013-01-10 11:20:00,47.64,47.71,47.63,47.67,32200.0,36.1205,36.1736,36.1129,36.1432,32200.0
2013-01-10 11:25:00,47.65,47.71,47.62,47.68,12700.0,36.1281,36.1736,36.1053,36.1508,12700.0
2013-01-10 11:30:00,47.68,47.72,47.65,47.7,9700.0,36.1508,36.1812,36.1281,36.166,9700.0
2013-01-10 11:35:00,47.7,47.76,47.65,47.69,31700.0,36.166,36.2115,36.1281,36.1584,31700.0
2013-01-10 11:40:00,47.7,47.7,47.64,47.69,3100.0,36.166,36.166,36.1205,36.1584,3100.0
2013-01-10 11:45:00,47.71,47.79,47.66,47.68,42400.0,36.1736,36.2342,36.1357,36.1508,42400.0
2013-01-10 11:50:00,47.7,47.71,47.66,47.71,4900.0,36.166,36.1736,36.1357,36.1736,4900.0
2013-01-10 11:55:00,47.69,47.7,47.64,47.65,32700.0,36.1584,36.166,36.1205,36.1281,32700.0
2013-01-10 12:00:00,47.67,47.74,47.67,47.74,3500.0,36.1432,36.1963,36.1432,36.1963,3500.0
2013-01-10 12:05:00,47.73,47.73,47.69,47.7,7700.0,36.1887,36.1887,36.1584,36.166,7700.0
2013-01-10 12:10:00,47.7,47.88,47.69,47.84,12600.0,36.166,36.3025,36.1584,36.2721,12600.0
2013-01-10 12:15:00,47.86,47.86,47.72,47.86,14300.0,36.2873,36.2873,36.1812,36.2873,14300.0
2013-01-10 12:20:00,47.85,47.86,47.82,47.83,4500.0,36.2797,36.2873,36.257,36.2646,4500.0
2013-01-10 12:25:00,47.82,47.95,47.81,47.95,25500.0,36.257,36.3555,36.2494,36.3555,25500.0
2013-01-10 12:30:00,47.95,47.99,47.88,47.97,16900.0,36.3555,36.3859,36.3025,36.3707,16900.0
2013-01-10 12:35:00,47.99,48.07,47.95,47.95,20300.0,36.3859,36.4465,36.3555,36.3555,20300.0
2013-01-10 12:40:00,47.95,48.06,47.95,48.02,13900.0,36.3555,36.4389,36.3555,36.4086,13900.0
2013-01-10 12:45:00,48.03,48.12,48.03,48.11,12400.0,36.4162,36.4844,36.4162,36.4769,12400.0
2013-01-10 12:50:00,48.12,48.14,48.03,48.09,12600.0,36.4844,36.4996,36.4162,36.4617,12600.0
2013-01-10 12:55:00,48.07,48.13,48.07,48.12,7800.0,36.4465,36.492,36.4465,36.4844,7800.0
2013-01-10 13:00:00,48.13,48.13,48.08,48.1,5900.0,36.492,36.492,36.4541,36.4693,5900.0
2013-01-10 13:05:00,48.09,48.11,48.04,48.04,8700.0,36.4617,36.4769,36.4238,36.4238,8700.0
2013-01-10 13:10:00,48.03,48.05,48.01,48.04,14400.0,36.4162,36.4314,36.401,36.4238,14400.0
2013-01-10 13:15:00,48.03,48.05,48.02,48.05,6100.0,36.4162,36.4314,36.4086,36.4314,6100.0
2013-01-10 13:20:00,48.05,48.08,48.01,48.01,6100.0,36.4314,36.4541,36.401,36.401,6100.0
2013-01-10 13:25:00,48.03,48.1,48.01,48.02,10600.0,36.4162,36.4693,36.401,36.4086,10600.0
2013-01-10 13:30:00,48.01,48.02,47.99,48.01,9700.0,36.401,36.4086,36.3859,36.401,9700.0
2013-01-10 13:35:00,48.01,48.02,47.96,47.97,7200.0,36.401,36.4086,36.3631,36.3707,7200.0
2013-01-10 13:40:00,47.97,48.04,47.97,47.99,8600.0,36.3707,36.4238,36.3707,36.3859,8600.0
2013-01-10 13:45:00,47.99,48.04,47.99,48.02,6800.0,36.3859,36.4238,36.3859,36.4086,6800.0
2013-01-10 13:50:00,48.02,48.05,48.0,48.04,3900.0,36.4086,36.4314,36.3935,36.4238,3900.0
2013-01-10 13:55:00,48.03,48.23,48.03,48.18,19600.0,36.4162,36.5678,36.4162,36.5299,19600.0
2013-01-10 14:00:00,48.19,48.21,48.14,48.2,9400.0,36.5375,36.5527,36.4996,36.5451,9400.0
2013-01-10 14:05:00,48.2,48.29,48.2,48.26,19100.0,36.5451,36.6133,36.5451,36.5906,19100.0
2013-01-10 14:10:00,48.24,48.25,48.09,48.1,10600.0,36.5754,36.583,36.4617,36.4693,10600.0
2013-01-10 14:15:00,48.09,48.11,48.02,48.04,9300.0,36.4617,36.4769,36.4086,36.4238,9300.0
2013-01-10 14:20:00,48.06,48.14,48.01,48.01,6500.0,36.4389,36.4996,36.401,36.401,6500.0
2013-01-10 14:25:00,48.01,48.1,48.01,48.02,9300.0,36.401,36.4693,36.401,36.4086,9300.0
2013-01-10 14:30:00,48.02,48.05,48.01,48.04,8100.0,36.4086,36.4314,36.401,36.4238,8100.0
2013-01-10 14:35:00,48.03,48.21,48.03,48.21,10900.0,36.4162,36.5527,36.4162,36.5527,10900.0
2013-01-10 14:40:00,48.2,48.29,48.19,48.27,16100.0,36.5451,36.6133,36.5375,36.5982,16100.0
2013-01-10 14:45:00,48.26,48.34,48.24,48.34,15200.0,36.5906,36.6512,36.5754,36.6512,15200.0
2013-01-10 14:50:00,48.32,48.37,48.26,48.29,32500.0,36.6361,36.674,36.5906,36.6133,32500.0
2013-01-10 14:55:00,48.29,48.38,48.27,48.27,10200.0,36.6133,36.6816,36.5982,36.5982,10200.0
2013-01-10 15:00:00,48.27,48.37,48.27,48.37,17700.0,36.5982,36.674,36.5982,36.674,17700.0
2013-01-10 15:05:00,48.36,48.36,48.21,48.21,14300.0,36.6664,36.6664,36.5527,36.5527,14300.0
2013-01-10 15:10:00,48.22,48.25,48.2,48.22,21200.0,36.5603,36.583,36.5451,36.5603,21200.0
2013-01-10 15:15:00,48.23,48.23,48.15,48.17,21700.0,36.5678,36.5678,36.5072,36.5223,21700.0
2013-01-10 15:20:00,48.17,48.24,48.17,48.19,24400.0,36.5223,36.5754,36.5223,36.5375,24400.0
2013-01-10 15:25:00,48.2,48.29,48.2,48.29,27400.0,36.5451,36.6133,36.5451,36.6133,27400.0
2013-01-10 15:30:00,48.29,48.4,48.28,48.31,50800.0,36.6133,36.6967,36.6057,36.6285,50800.0
2013-01-10 15:35:00,48.31,48.44,48.31,48.4,57900.0,36.6285,36.7271,36.6285,36.6967,57900.0
2013-01-10 15:40:00,48.41,48.44,48.39,48.41,36200.0,36.7043,36.7271,36.6892,36.7043,36200.0
2013-01-10 15:45:00,48.42,48.48,48.41,48.47,52200.0,36.7119,36.7574,36.7043,36.7498,52200.0
2013-01-10 15:50:00,48.47,48.49,48.45,48.48,68700.0,36.7498,36.765,36.7346,36.7574,68700.0
2013-01-10 15:55:00,48.48,48.49,48.39,48.48,148000.0,36.7574,36.765,36.6892,36.7574,148000.0
2013-01-11 09:30:00,48.66,48.66,48.21,48.39,105500.0,36.8939,36.8939,36.5527,36.6892,105500.0
2013-01-11 09:35:00,48.4,48.65,48.07,48.1,71500.0,36.6967,36.8863,36.4465,36.4693,71500.0
2013-01-11 09:40:00,48.11,48.2,47.93,48.2,37200.0,36.4769,36.5451,36.3404,36.5451,37200.0
2013-01-11 09:45:00,48.2,48.22,47.9,47.94,23300.0,36.5451,36.5603,36.3176,36.348,23300.0
2013-01-11 09:50:00,47.93,47.96,47.89,47.95,13100.0,36.3404,36.3631,36.3101,36.3555,13100.0
2013-01-11 09:55:00,47.94,48.08,47.93,48.07,26700.0,36.348,36.4541,36.3404,36.4465,26700.0
2013-01-11 10:00:00,48.06,48.06,47.92,48.03,19100.0,36.4389,36.4389,36.3328,36.4162,19100.0
2013-01-11 10:05:00,48.0,48.0,47.82,47.85,17600.0,36.3935,36.3935,36.257,36.2797,17600.0
2013-01-11 10:10:00,47.85,48.01,47.84,47.98,10500.0,36.2797,36.401,36.2721,36.3783,10500.0
2013-01-11 10:15:00,47.97,48.05,47.91,47.98,24600.0,36.3707,36.4314,36.3252,36.3783,24600.0
2013-01-11 10:20:00,47.96,48.02,47.89,47.93,22000.0,36.3631,36.4086,36.3101,36.3404,22000.0
2013-01-11 10:25:00,47.91,47.94,47.89,47.92,10800.0,36.3252,36.348,36.3101,36.3328,10800.0
2013-01-11 10:30:00,47.92,48.03,47.91,48.01,8300.0,36.3328,36.4162,36.3252,36.401,8300.0
2013-01-11 10:35:00,48.01,48.12,48.01,48.1,5500.0,36.401,36.4844,36.401,36.4693,5500.0
2013-01-11 10:40:00,48.11,48.11,48.07,48.08,5200.0,36.4769,36.4769,36.4465,36.4541,5200.0
2013-01-11 10:45:00,48.07,48.1,47.99,48.01,27000.0,36.4465,36.4693,36.3859,36.401,27000.0
2013-01-11 10:50:00,48.0,48.0,47.84,47.85,12200.0,36.3935,36.3935,36.2721,36.2797,12200.0
2013-01-11 10:55:00,47.88,47.92,47.88,47.92,2700.0,36.3025,36.3328,36.3025,36.3328,2700.0
2013-01-11 11:00:00,47.93,48.0,47.91,47.99,10900.0,36.3404,36.3935,36.3252,36.3859,10900.0
2013-01-11 11:05:00,47.98,48.0,47.82,47.84,12300.0,36.3783,36.3935,36.257,36.2721,12300.0
2013-01-11 11:10:00,47.84,47.96,47.84,47.94,10700.0,36.2721,36.3631,36.2721,36.348,10700.0
2013-01-11 11:15:00,47.95,47.95,47.87,47.93,15500.0,36.3555,36.3555,36.2949,36.3404,15500.0
2013-01-11 11:20:00,47.94,47.96,47.87,47.9,7900.0,36.348,36.3631,36.2949,36.3176,7900.0
2013-01-11 11:25:00,47.89,47.9,47.84,47.84,19200.0,36.3101,36.3176,36.2721,36.2721,19200.0
2013-01-11 11:30:00,47.84,47.86,47.81,47.85,14700.0,36.2721,36.2873,36.2494,36.2797,14700.0
2013-01-11 11:35:00,47.85,47.85,47.79,47.79,6200.0,36.2797,36.2797,36.2342,36.2342,6200.0
2013-01-11 11:40:00,47.79,47.81,47.79,47.8,5700.0,36.2342,36.2494,36.2342,36.2418,5700.0
2013-01-11 11:45:00,47.79,47.83,47.78,47.82,8300.0,36.2342,36.2646,36.2267,36.257,8300.0
2013-01-11 11:50:00,47.84,47.97,47.83,47.95,12300.0,36.2721,36.3707,36.2646,36.3555,12300.0
2013-01-11 11:55:00,47.94,48.08,47.94,48.0,54400.0,36.348,36.4541,36.348,36.3935,54400.0
2013-01-11 12:00:00,48.01,48.03,47.99,47.99,18100.0,36.401,36.4162,36.3859,36.3859,18100.0
2013-01-11 12:05:00,47.99,48.01,47.97,47.97,23300.0,36.3859,36.401,36.3707,36.3707,23300.0
2013-01-11 12:10:00,47.97,47.97,47.87,47.91,10900.0,36.3707,36.3707,36.2949,36.3252,10900.0
2013-01-11 12:15:00,47.91,47.94,47.9,47.93,2300.0,36.3252,36.348,36.3176,36.3404,2300.0
2013-01-11 12:20:00,47.93,48.01,47.92,48.01,18500.0,36.3404,36.401,36.3328,36.401,18500.0
2013-01-11 12:25:00,48.02,48.15,48.02,48.14,21000.0,36.4086,36.5072,36.4086,36.4996,21000.0
2013-01-11 12:30:00,48.14,48.18,48.12,48.15,23100.0,36.4996,36.5299,36.4844,36.5072,23100.0
2013-01-11 12:35:00,48.16,48.2,48.15,48.17,12600.0,36.5148,36.5451,36.5072,36.5223,12600.0
2013-01-11 12:40:00,48.15,48.16,48.11,48.13,13100.0,36.5072,36.5148,36.4769,36.492,13100.0
2013-01-11 12:45:00,48.13,48.16,48.11,48.15,12800.0,36.492,36.5148,36.4769,36.5072,12800.0
2013-01-11 12:50:00,48.14,48.23,48.14,48.23,24700.0,36.4996,36.5678,36.4996,36.5678,24700.0
2013-01-11 12:55:00,48.23,48.25,48.19,48.2,14100.0,36.5678,36.583,36.5375,36.5451,14100.0
2013-01-11 13:00:00,48.2,48.23,48.18,48.18,11400.0,36.5451,36.5678,36.5299,36.5299,11400.0
2013-01-11 13:05:00,48.18,48.19,48.17,48.17,6100.0,36.5299,36.5375,36.5223,36.5223,6100.0
2013-01-11 13:10:00,48.17,48.18,48.14,48.15,8400.0,36.5223,36.5299,36.4996,36.5072,8400.0
2013-01-11 13:15:00,48.16,48.2,48.13,48.17,13900.0,36.5148,36.5451,36.492,36.5223,13900.0
2013-01-11 13:20:00,48.16,48.17,48.12,48.14,8300.0,36.5148,36.5223,36.4844,36.4996,8300.0
2013-01-11 13:25:00,48.14,48.15,48.09,48.09,8700.0,36.4996,36.5072,36.4617,36.4617,8700.0
2013-01-11 13:30:00,48.09,48.15,48.08,48.12,10000.0,36.4617,36.5072,36.4541,36.4844,10000.0
2013-01-11 13:35:00,48.13,48.14,48.06,48.06,4800.0,36.492,36.4996,36.4389,36.4389,4800.0
2013-01-11 13:40:00,48.05,48.05,48.01,48.02,5500.0,36.4314,36.4314,36.401,36.4086,5500.0
2013-01-11 13:45:00,48.01,48.03,47.98,48.03,15700.0,36.401,36.4162,36.3783,36.4162,15700.0
2013-01-11 13:50:00,48.04,48.08,48.04,48.06,4000.0,36.4238,36.4541,36.4238,36.4389,4000.0
2013-01-11 13:55:00,48.07,48.07,48.02,48.06,5300.0,36.4465,36.4465,36.4086,36.4389,5300.0
2013-01-11 14:00:00,48.04,48.08,47.99,48.0,6800.0,36.4238,36.4541,36.3859,36.3935,6800.0
2013-01-11 14:05:00,47.99,48.03,47.98,48.02,5700.0,36.3859,36.4162,36.3783,36.4086,5700.0
2013-01-11 14:10:00,48.02,48.08,48.02,48.07,4400.0,36.4086,36.4541,36.4086,36.4465,4400.0
2013-01-11 14:15:00,48.06,48.11,48.05,48.1,11700.0,36.4389,36.4769,36.4314,36.4693,11700.0
2013-01-11 14:20:00,48.1,48.12,48.08,48.08,7500.0,36.4693,36.4844,36.4541,36.4541,7500.0
2013-01-11 14:25:00,48.08,48.1,48.06,48.08,6700.0,36.4541,36.4693,36.4389,36.4541,6700.0
2013-01-11 14:30:00,48.09,48.12,48.09,48.12,18300.0,36.4617,36.4844,36.4617,36.4844,18300.0
2013-01-11 14:35:00,48.12,48.12,48.08,48.1,9900.0,36.4844,36.4844,36.4541,36.4693,9900.0
2013-01-11 14:40:00,48.1,48.13,48.01,48.01,9800.0,36.4693,36.492,36.401,36.401,9800.0
2013-01-11 14:45:00,48.0,48.05,47.97,48.03,13500.0,36.3935,36.4314,36.3707,36.4162,13500.0
2013-01-11 14:50:00,48.03,48.08,48.02,48.03,8900.0,36.4162,36.4541,36.4086,36.4162,8900.0
2013-01-11 14:55:00,48.03,48.06,48.03,48.04,6900.0,36.4162,36.4389,36.4162,36.4238,6900.0
2013-01-11 15:00:00,48.04,48.05,47.98,47.99,7300.0,36.4238,36.4314,36.3783,36.3859,7300.0
2013-01-11 15:05:00,47.99,48.05,47.98,48.01,15300.0,36.3859,36.4314,36.3783,36.401,15300.0
2013-01-11 15:10:00,48.0,48.04,47.98,48.01,21200.0,36.3935,36.4238,36.3783,36.401,21200.0
2013-01-11 15:15:00,48.0,48.05,47.98,48.0,14300.0,36.3935,36.4314,36.3783,36.3935,14300.0
2013-01-11 15:20:00,48.0,48.03,47.98,48.0,17000.0,36.3935,36.4162,36.3783,36.3935,17000.0
2013-01-11 15:25:00,47.99,48.03,47.98,48.01,11800.0,36.3859,36.4162,36.3783,36.401,11800.0
2013-01-11 15:30:00,47.99,48.04,47.97,48.04,15200.0,36.3859,36.4238,36.3707,36.4238,15200.0
2013-01-11 15:35:00,48.04,48.11,47.99,48.0,20300.0,36.4238,36.4769,36.3859,36.3935,20300.0
2013-01-11 15:40:00,47.99,48.02,47.96,48.01,38300.0,36.3859,36.4086,36.3631,36.401,38300.0
2013-01-11 15:45:00,48.0,48.03,47.98,48.03,23000.0,36.3935,36.4162,36.3783,36.4162,23000.0
2013-01-11 15:50:00,48.03,48.08,47.99,47.99,24900.0,36.4162,36.4541,36.3859,36.3859,24900.0
2013-01-11 15:55:00,48.0,48.07,47.97,48.07,77100.0,36.3935,36.4465,36.3707,36.4465,77100.0
2013-01-14 09:30:00,48.12,48.29,48.08,48.26,48500.0,36.4844,36.6133,36.4541,36.5906,48500.0
2013-01-14 09:35:00,48.27,48.39,48.23,48.3,39500.0,36.5982,36.6892,36.5678,36.6209,39500.0
2013-01-14 09:40:00,48.31,48.39,48.09,48.14,32600.0,36.6285,36.6892,36.4617,36.4996,32600.0
2013-01-14 09:45:00,48.14,48.26,48.09,48.1,12100.0,36.4996,36.5906,36.4617,36.4693,12100.0
2013-01-14 09:50:00,48.12,48.15,47.99,48.08,42100.0,36.4844,36.5072,36.3859,36.4541,42100.0
2013-01-14 09:55:00,48.08,48.3,48.08,48.12,22700.0,36.4541,36.6209,36.4541,36.4844,22700.0
2013-01-14 10:00:00,48.09,48.27,48.0,48.25,26800.0,36.4617,36.5982,36.3935,36.583,26800.0
2013-01-14 10:05:00,48.26,48.26,48.07,48.07,11500.0,36.5906,36.5906,36.4465,36.4465,11500.0
2013-01-14 10:10:00,48.07,48.15,48.03,48.14,14700.0,36.4465,36.5072,36.4162,36.4996,14700.0
2013-01-14 10:15:00,48.15,48.19,48.03,48.03,18200.0,36.5072,36.5375,36.4162,36.4162,18200.0
2013-01-14 10:20:00,48.06,48.06,48.0,48.0,21500.0,36.4389,36.4389,36.3935,36.3935,21500.0
2013-01-14 10:25:00,48.0,48.0,47.67,47.73,18700.0,36.3935,36.3935,36.1432,36.1887,18700.0
2013-01-14 10:30:00,47.75,48.1,47.73,48.06,17400.0,36.2039,36.4693,36.1887,36.4389,17400.0
2013-01-14 10:35:00,48.08,48.08,48.02,48.02,3900.0,36.4541,36.4541,36.4086,36.4086,3900.0
2013-01-14 10:40:00,48.02,48.17,48.01,48.17,6700.0,36.4086,36.5223,36.401,36.5223,6700.0
2013-01-14 10:45:00,48.16,48.19,48.14,48.19,3700.0,36.5148,36.5375,36.4996,36.5375,3700.0
2013-01-14 10:50:00,48.19,48.2,48.14,48.16,11400.0,36.5375,36.5451,36.4996,36.5148,11400.0
2013-01-14 10:55:00,48.18,48.28,48.18,48.26,6100.0,36.5299,36.6057,36.5299,36.5906,6100.0
2013-01-14 11:00:00,48.25,48.26,48.21,48.25,9400.0,36.583,36.5906,36.5527,36.583,9400.0
2013-01-14 11:05:00,48.23,48.25,48.1,48.12,14300.0,36.5678,36.583,36.4693,36.4844,14300.0
2013-01-14 11:10:00,48.09,48.17,48.05,48.17,12100.0,36.4617,36.5223,36.4314,36.5223,12100.0
2013-01-14 11:15:00,48.18,48.18,48.04,48.04,7400.0,36.5299,36.5299,36.4238,36.4238,7400.0
2013-01-14 11:20:00,48.03,48.06,48.03,48.03,7200.0,36.4162,36.4389,36.4162,36.4162,7200.0
2013-01-14 11:25:00,48.04,48.07,48.01,48.07,7600.0,36.4238,36.4465,36.401,36.4465,7600.0
2013-01-14 11:30:00,48.08,48.18,48.08,48.18,11400.0,36.4541,36.5299,36.4541,36.5299,11400.0
2013-01-14 11:35:00,48.18,48.18,48.08,48.08,3300.0,36.5299,36.5299,36.4541,36.4541,3300.0
2013-01-14 11:40:00,48.08,48.14,48.07,48.14,10800.0,36.4541,36.4996,36.4465,36.4996,10800.0
2013-01-14 11:45:00,48.17,48.29,48.16,48.29,14800.0,36.5223,36.6133,36.5148,36.6133,14800.0
2013-01-14 11:50:00,48.28,48.61,48.27,48.54,61300.0,36.6057,36.856,36.5982,36.8029,61300.0
2013-01-14 11:55:00,48.54,48.9,48.53,48.84,69300.0,36.8029,37.0758,36.7953,37.0303,69300.0
2013-01-14 12:00:00,48.85,48.94,48.67,48.69,53200.0,37.0379,37.1062,36.9014,36.9166,53200.0
2013-01-14 12:05:00,48.68,48.68,48.56,48.58,13600.0,36.909,36.909,36.818,36.8332,13600.0
2013-01-14 12:10:00,48.58,48.78,48.55,48.76,34400.0,36.8332,36.9848,36.8105,36.9697,34400.0
2013-01-14 12:15:00,48.75,48.78,48.66,48.66,23300.0,36.9621,36.9848,36.8939,36.8939,23300.0
2013-01-14 12:20:00,48.66,48.68,48.58,48.59,14200.0,36.8939,36.909,36.8332,36.8408,14200.0
2013-01-14 12:25:00,48.58,48.63,48.57,48.62,7800.0,36.8332,36.8711,36.8256,36.8635,7800.0
2013-01-14 12:30:00,48.65,48.67,48.6,48.62,3800.0,36.8863,36.9014,36.8484,36.8635,3800.0
2013-01-14 12:35:00,48.64,48.66,48.59,48.65,13100.0,36.8787,36.8939,36.8408,36.8863,13100.0
2013-01-14 12:40:00,48.66,48.66,48.59,48.63,3200.0,36.8939,36.8939,36.8408,36.8711,3200.0
2013-01-14 12:45:00,48.63,48.68,48.61,48.62,2500.0,36.8711,36.909,36.856,36.8635,2500.0
2013-01-14 12:50:00,48.63,48.67,48.62,48.67,5500.0,36.8711,36.9014,36.8635,36.9014,5500.0
2013-01-14 12:55:00,48.67,48.68,48.62,48.65,4100.0,36.9014,36.909,36.8635,36.8863,4100.0
2013-01-14 13:00:00,48.68,48.68,48.61,48.64,4400.0,36.909,36.909,36.856,36.8787,4400.0
2013-01-14 13:05:00,48.65,48.67,48.63,48.66,3500.0,36.8863,36.9014,36.8711,36.8939,3500.0
2013-01-14 13:10:00,48.66,48.67,48.65,48.67,3000.0,36.8939,36.9014,36.8863,36.9014,3000.0
2013-01-14 13:15:00,48.68,48.72,48.64,48.69,8200.0,36.909,36.9394,36.8787,36.9166,8200.0
2013-01-14 13:20:00,48.71,48.71,48.65,48.69,5700.0,36.9318,36.9318,36.8863,36.9166,5700.0
2013-01-14 13:25:00,48.68,48.69,48.63,48.63,7400.0,36.909,36.9166,36.8711,36.8711,7400.0
2013-01-14 13:30:00,48.64,48.69,48.63,48.64,7200.0,36.8787,36.9166,36.8711,36.8787,7200.0
2013-01-14 13:35:00,48.63,48.68,48.62,48.67,4800.0,36.8711,36.909,36.8635,36.9014,4800.0
2013-01-14 13:40:00,48.67,48.78,48.66,48.76,11100.0,36.9014,36.9848,36.8939,36.9697,11100.0
2013-01-14 13:45:00,48.75,48.78,48.68,48.68,10200.0,36.9621,36.9848,36.909,36.909,10200.0
2013-01-14 13:50:00,48.68,48.69,48.67,48.67,4500.0,36.909,36.9166,36.9014,36.9014,4500.0
2013-01-14 13:55:00,48.66,48.67,48.61,48.66,12900.0,36.8939,36.9014,36.856,36.8939,12900.0
2013-01-14 14:00:00,48.65,48.73,48.6,48.72,9000.0,36.8863,36.9469,36.8484,36.9394,9000.0
2013-01-14 14:05:00,48.72,48.77,48.63,48.73,11000.0,36.9394,36.9773,36.8711,36.9469,11000.0
2013-01-14 14:10:00,48.72,48.77,48.71,48.71,4500.0,36.9394,36.9773,36.9318,36.9318,4500.0
2013-01-14 14:15:00,48.71,48.74,48.67,48.69,7500.0,36.9318,36.9545,36.9014,36.9166,7500.0
2013-01-14 14:20:00,48.71,48.76,48.68,48.73,7100.0,36.9318,36.9697,36.909,36.9469,7100.0
2013-01-14 14:25:00,48.74,48.77,48.74,48.77,5300.0,36.9545,36.9773,36.9545,36.9773,5300.0
2013-01-14 14:30:00,48.77,48.84,48.76,48.78,15100.0,36.9773,37.0303,36.9697,36.9848,15100.0
2013-01-14 14:35:00,48.78,48.79,48.69,48.72,8700.0,36.9848,36.9924,36.9166,36.9394,8700.0
2013-01-14 14:40:00,48.73,48.76,48.67,48.67,10900.0,36.9469,36.9697,36.9014,36.9014,10900.0
2013-01-14 14:45:00,48.67,48.71,48.65,48.71,15500.0,36.9014,36.9318,36.8863,36.9318,15500.0
2013-01-14 14:50:00,48.69,48.7,48.62,48.62,15800.0,36.9166,36.9242,36.8635,36.8635,15800.0
2013-01-14 14:55:00,48.64,48.76,48.63,48.7,15400.0,36.8787,36.9697,36.8711,36.9242,15400.0
2013-01-14 15:00:00,48.69,48.78,48.69,48.78,15100.0,36.9166,36.9848,36.9166,36.9848,15100.0
2013-01-14 15:05:00,48.79,48.88,48.79,48.86,30600.0,36.9924,37.0607,36.9924,37.0455,30600.0
2013-01-14 15:10:00,48.87,48.9,48.86,48.89,26500.0,37.0531,37.0758,37.0455,37.0682,26500.0
2013-01-14 15:15:00,48.88,48.9,48.85,48.89,22900.0,37.0607,37.0758,37.0379,37.0682,22900.0
2013-01-14 15:20:00,48.89,48.99,48.89,48.97,48300.0,37.0682,37.1441,37.0682,37.1289,48300.0
2013-01-14 15:25:00,48.97,48.99,48.82,48.83,34500.0,37.1289,37.1441,37.0152,37.0228,34500.0
2013-01-14 15:30:00,48.84,48.86,48.71,48.73,37200.0,37.0303,37.0455,36.9318,36.9469,37200.0
2013-01-14 15:35:00,48.71,48.73,48.66,48.7,26700.0,36.9318,36.9469,36.8939,36.9242,26700.0
2013-01-14 15:40:00,48.71,48.74,48.66,48.66,23600.0,36.9318,36.9545,36.8939,36.8939,23600.0
2013-01-14 15:45:00,48.66,48.7,48.63,48.7,41400.0,36.8939,36.9242,36.8711,36.9242,41400.0
2013-01-14 15:50:00,48.71,48.74,48.67,48.74,43200.0,36.9318,36.9545,36.9014,36.9545,43200.0
2013-01-14 15:55:00,48.74,48.86,48.7,48.84,73800.0,36.9545,37.0455,36.9242,37.0303,73800.0
2013-01-15 09:30:00,48.52,48.75,48.52,48.72,31300.0,36.7877,36.9621,36.7877,36.9394,31300.0
2013-01-15 09:35:00,48.64,49.37,48.63,49.3,80100.0,36.8787,37.4322,36.8711,37.3791,80100.0
2013-01-15 09:40:00,49.32,49.37,49.14,49.2,69800.0,37.3943,37.4322,37.2578,37.3033,69800.0
2013-01-15 09:45:00,49.2,49.45,49.19,49.3,52100.0,37.3033,37.4928,37.2957,37.3791,52100.0
2013-01-15 09:50:00,49.3,49.57,49.3,49.57,49200.0,37.3791,37.5838,37.3791,37.5838,49200.0
2013-01-15 09:55:00,49.58,49.64,49.5,49.54,33900.0,37.5914,37.6369,37.5308,37.5611,33900.0
2013-01-15 10:00:00,49.54,49.65,49.52,49.65,16500.0,37.5611,37.6445,37.5459,37.6445,16500.0
2013-01-15 10:05:00,49.65,49.65,49.5,49.53,23400.0,37.6445,37.6445,37.5308,37.5535,23400.0
2013-01-15 10:10:00,49.52,49.57,49.5,49.5,15300.0,37.5459,37.5838,37.5308,37.5308,15300.0
2013-01-15 10:15:00,49.5,49.64,49.48,49.64,37700.0,37.5308,37.6369,37.5156,37.6369,37700.0
2013-01-15 10:20:00,49.65,49.68,49.51,49.56,25200.0,37.6445,37.6672,37.5383,37.5762,25200.0
2013-01-15 10:25:00,49.57,49.59,49.21,49.28,48700.0,37.5838,37.599,37.3109,37.3639,48700.0
2013-01-15 10:30:00,49.29,49.41,49.26,49.41,13700.0,37.3715,37.4625,37.3488,37.4625,13700.0
2013-01-15 10:35:00,49.41,49.61,49.41,49.59,26300.0,37.4625,37.6142,37.4625,37.599,26300.0
2013-01-15 10:40:00,49.59,49.59,49.52,49.54,7600.0,37.599,37.599,37.5459,37.5611,7600.0
2013-01-15 10:45:00,49.54,49.63,49.53,49.6,15200.0,37.5611,37.6293,37.5535,37.6066,15200.0
2013-01-15 10:50:00,49.61,49.62,49.54,49.55,16100.0,37.6142,37.6217,37.5611,37.5687,16100.0
2013-01-15 10:55:00,49.55,49.63,49.49,49.63,14100.0,37.5687,37.6293,37.5232,37.6293,14100.0
2013-01-15 11:00:00,49.64,49.64,49.57,49.57,6000.0,37.6369,37.6369,37.5838,37.5838,6000.0
2013-01-15 11:05:00,49.56,49.61,49.5,49.52,10900.0,37.5762,37.6142,37.5308,37.5459,10900.0
2013-01-15 11:10:00,49.5,49.52,49.44,49.5,7700.0,37.5308,37.5459,37.4853,37.5308,7700.0
2013-01-15 11:15:00,49.5,49.51,49.47,49.48,11600.0,37.5308,37.5383,37.508,37.5156,11600.0
2013-01-15 11:20:00,49.49,49.55,49.45,49.51,7100.0,37.5232,37.5687,37.4928,37.5383,7100.0
2013-01-15 11:25:00,49.49,49.5,49.44,49.47,6600.0,37.5232,37.5308,37.4853,37.508,6600.0
2013-01-15 11:30:00,49.46,49.5,49.45,49.49,7000.0,37.5004,37.5308,37.4928,37.5232,7000.0
2013-01-15 11:35:00,49.49,49.54,49.41,49.44,10900.0,37.5232,37.5611,37.4625,37.4853,10900.0
2013-01-15 11:40:00,49.45,49.51,49.39,49.51,19500.0,37.4928,37.5383,37.4473,37.5383,19500.0
2013-01-15 11:45:00,49.52,49.6,49.52,49.6,14800.0,37.5459,37.6066,37.5459,37.6066,14800.0
2013-01-15 11:50:00,49.6,49.62,49.47,49.49,20300.0,37.6066,37.6217,37.508,37.5232,20300.0
2013-01-15 11:55:00,49.5,49.53,49.45,49.45,9000.0,37.5308,37.5535,37.4928,37.4928,9000.0
2013-01-15 12:00:00,49.46,49.52,49.45,49.5,4900.0,37.5004,37.5459,37.4928,37.5308,4900.0
2013-01-15 12:05:00,49.5,49.52,49.48,49.49,4000.0,37.5308,37.5459,37.5156,37.5232,4000.0
2013-01-15 12:10:00,49.49,49.54,49.49,49.49,4800.0,37.5232,37.5611,37.5232,37.5232,4800.0
2013-01-15 12:15:00,49.49,49.65,49.49,49.63,8000.0,37.5232,37.6445,37.5232,37.6293,8000.0
2013-01-15 12:20:00,49.64,49.8,49.64,49.71,24600.0,37.6369,37.7582,37.6369,37.69,24600.0
2013-01-15 12:25:00,49.7,49.79,49.7,49.74,3200.0,37.6824,37.7506,37.6824,37.7127,3200.0
2013-01-15 12:30:00,49.76,49.87,49.72,49.87,5700.0,37.7279,37.8113,37.6976,37.8113,5700.0
2013-01-15 12:35:00,49.87,49.95,49.86,49.95,14300.0,37.8113,37.8719,37.8037,37.8719,14300.0
2013-01-15 12:40:00,49.95,49.98,49.87,49.9,6100.0,37.8719,37.8947,37.8113,37.834,6100.0
2013-01-15 12:45:00,49.9,49.9,49.71,49.71,12600.0,37.834,37.834,37.69,37.69,12600.0
2013-01-15 12:50:00,49.73,49.77,49.72,49.73,4600.0,37.7051,37.7355,37.6976,37.7051,4600.0
2013-01-15 12:55:00,49.71,49.75,49.67,49.7,4400.0,37.69,37.7203,37.6596,37.6824,4400.0
2013-01-15 13:00:00,49.69,49.76,49.69,49.75,2700.0,37.6748,37.7279,37.6748,37.7203,2700.0
2013-01-15 13:05:00,49.76,49.87,49.74,49.87,14100.0,37.7279,37.8113,37.7127,37.8113,14100.0
2013-01-15 13:10:00,49.86,49.88,49.81,49.87,6600.0,37.8037,37.8189,37.7658,37.8113,6600.0
2013-01-15 13:15:00,49.88,49.97,49.88,49.91,8200.0,37.8189,37.8871,37.8189,37.8416,8200.0
2013-01-15 13:20:00,49.91,49.93,49.8,49.82,7100.0,37.8416,37.8568,37.7582,37.7734,7100.0
2013-01-15 13:25:00,49.81,49.87,49.78,49.86,5600.0,37.7658,37.8113,37.743,37.8037,5600.0
2013-01-15 13:30:00,49.84,49.89,49.82,49.84,12100.0,37.7885,37.8264,37.7734,37.7885,12100.0
2013-01-15 13:35:00,49.84,49.88,49.84,49.85,4400.0,37.7885,37.8189,37.7885,37.7961,4400.0
2013-01-15 13:40:00,49.86,49.86,49.74,49.76,22700.0,37.8037,37.8037,37.7127,37.7279,22700.0
2013-01-15 13:45:00,49.75,49.79,49.74,49.76,5700.0,37.7203,37.7506,37.7127,37.7279,5700.0
2013-01-15 13:50:00,49.78,49.8,49.71,49.75,12300.0,37.743,37.7582,37.69,37.7203,12300.0
2013-01-15 13:55:00,49.76,49.76,49.69,49.69,21900.0,37.7279,37.7279,37.6748,37.6748,21900.0
2013-01-15 14:00:00,49.7,49.9,49.7,49.9,31400.0,37.6824,37.834,37.6824,37.834,31400.0
2013-01-15 14:05:00,49.9,49.97,49.9,49.96,9000.0,37.834,37.8871,37.834,37.8795,9000.0
2013-01-15 14:10:00,49.96,50.07,49.9,49.93,30700.0,37.8795,37.9629,37.834,37.8568,30700.0
2013-01-15 14:15:00,49.96,49.98,49.84,49.84,11500.0,37.8795,37.8947,37.7885,37.7885,11500.0
2013-01-15 14:20:00,49.84,49.84,49.74,49.76,11300.0,37.7885,37.7885,37.7127,37.7279,11300.0
2013-01-15 14:25:00,49.77,49.78,49.66,49.7,20400.0,37.7355,37.743,37.6521,37.6824,20400.0
2013-01-15 14:30:00,49.71,49.76,49.7,49.75,9900.0,37.69,37.7279,37.6824,37.7203,9900.0
2013-01-15 14:35:00,49.76,49.76,49.73,49.74,8400.0,37.7279,37.7279,37.7051,37.7127,8400.0
2013-01-15 14:40:00,49.74,49.86,49.73,49.85,9200.0,37.7127,37.8037,37.7051,37.7961,9200.0
2013-01-15 14:45:00,49.85,49.9,49.85,49.88,15700.0,37.7961,37.834,37.7961,37.8189,15700.0
2013-01-15 14:50:00,49.88,50.04,49.88,50.01,16300.0,37.8189,37.9402,37.8189,37.9174,16300.0
2013-01-15 14:55:00,49.98,50.04,49.9,49.9,23100.0,37.8947,37.9402,37.834,37.834,23100.0
2013-01-15 15:00:00,49.91,49.97,49.91,49.94,31700.0,37.8416,37.8871,37.8416,37.8644,31700.0
2013-01-15 15:05:00,49.95,50.04,49.93,50.01,12700.0,37.8719,37.9402,37.8568,37.9174,12700.0
2013-01-15 15:10:00,50.0,50.04,49.99,50.03,14900.0,37.9098,37.9402,37.9023,37.9326,14900.0
2013-01-15 15:15:00,50.02,50.02,49.93,49.93,41900.0,37.925,37.925,37.8568,37.8568,41900.0
2013-01-15 15:20:00,49.92,49.94,49.78,49.8,21000.0,37.8492,37.8644,37.743,37.7582,21000.0
2013-01-15 15:25:00,49.79,49.9,49.73,49.89,41900.0,37.7506,37.834,37.7051,37.8264,41900.0
2013-01-15 15:30:00,49.89,49.98,49.88,49.98,45300.0,37.8264,37.8947,37.8189,37.8947,45300.0
2013-01-15 15:35:00,49.98,50.02,49.96,49.98,81800.0,37.8947,37.925,37.8795,37.8947,81800.0
2013-01-15 15:40:00,49.99,50.03,49.99,50.02,27400.0,37.9023,37.9326,37.9023,37.925,27400.0
2013-01-15 15:45:00,50.02,50.02,49.97,50.0,53100.0,37.925,37.925,37.8871,37.9098,53100.0
2013-01-15 15:50:00,50.0,50.15,50.0,50.12,101200.0,37.9098,38.0236,37.9098,38.0008,101200.0
2013-01-15 15:55:00,50.12,50.28,50.12,50.2,344600.0,38.0008,38.1221,38.0008,38.0615,344600.0
2013-01-16 09:30:00,49.69,49.95,49.44,49.61,57500.0,37.6748,37.8719,37.4853,37.6142,57500.0
2013-01-16 09:35:00,49.61,49.65,49.39,49.46,48200.0,37.6142,37.6445,37.4473,37.5004,48200.0
2013-01-16 09:40:00,49.45,49.8,49.4,49.4,28400.0,37.4928,37.7582,37.4549,37.4549,28400.0
2013-01-16 09:45:00,49.4,49.68,49.32,49.64,33900.0,37.4549,37.6672,37.3943,37.6369,33900.0
2013-01-16 09:50:00,49.63,49.69,49.54,49.63,18000.0,37.6293,37.6748,37.5611,37.6293,18000.0
2013-01-16 09:55:00,49.63,49.63,49.43,49.43,21200.0,37.6293,37.6293,37.4777,37.4777,21200.0
2013-01-16 10:00:00,49.42,49.44,49.22,49.23,31700.0,37.4701,37.4853,37.3185,37.326,31700.0
2013-01-16 10:05:00,49.23,49.55,49.23,49.46,25400.0,37.326,37.5687,37.326,37.5004,25400.0
2013-01-16 10:10:00,49.41,49.51,49.35,49.38,18500.0,37.4625,37.5383,37.417,37.4398,18500.0
2013-01-16 10:15:00,49.4,49.44,49.37,49.42,8700.0,37.4549,37.4853,37.4322,37.4701,8700.0
2013-01-16 10:20:00,49.44,49.54,49.41,49.54,13700.0,37.4853,37.5611,37.4625,37.5611,13700.0
2013-01-16 10:25:00,49.54,49.56,49.45,49.46,13600.0,37.5611,37.5762,37.4928,37.5004,13600.0
2013-01-16 10:30:00,49.45,49.51,49.41,49.51,8900.0,37.4928,37.5383,37.4625,37.5383,8900.0
2013-01-16 10:35:00,49.5,49.64,49.41,49.64,17700.0,37.5308,37.6369,37.4625,37.6369,17700.0
2013-01-16 10:40:00,49.65,49.69,49.64,49.66,5800.0,37.6445,37.6748,37.6369,37.6521,5800.0
2013-01-16 10:45:00,49.66,49.69,49.62,49.62,6200.0,37.6521,37.6748,37.6217,37.6217,6200.0
2013-01-16 10:50:00,49.59,49.61,49.51,49.58,15300.0,37.599,37.6142,37.5383,37.5914,15300.0
2013-01-16 10:55:00,49.57,49.58,49.47,49.47,13000.0,37.5838,37.5914,37.508,37.508,13000.0
2013-01-16 11:00:00,49.47,49.52,49.43,49.43,7600.0,37.508,37.5459,37.4777,37.4777,7600.0
2013-01-16 11:05:00,49.43,49.49,49.34,49.48,17400.0,37.4777,37.5232,37.4094,37.5156,17400.0
2013-01-16 11:10:00,49.48,49.5,49.39,49.43,32700.0,37.5156,37.5308,37.4473,37.4777,32700.0
2013-01-16 11:15:00,49.43,49.61,49.42,49.57,57400.0,37.4777,37.6142,37.4701,37.5838,57400.0
2013-01-16 11:20:00,49.59,49.69,49.58,49.63,16200.0,37.599,37.6748,37.5914,37.6293,16200.0
2013-01-16 11:25:00,49.62,49.63,49.57,49.6,7100.0,37.6217,37.6293,37.5838,37.6066,7100.0
2013-01-16 11:30:00,49.59,49.73,49.58,49.71,13800.0,37.599,37.7051,37.5914,37.69,13800.0
2013-01-16 11:35:00,49.7,49.77,49.69,49.77,12900.0,37.6824,37.7355,37.6748,37.7355,12900.0
2013-01-16 11:40:00,49.77,49.85,49.75,49.83,9500.0,37.7355,37.7961,37.7203,37.781,9500.0
2013-01-16 11:45:00,49.85,49.86,49.82,49.85,6000.0,37.7961,37.8037,37.7734,37.7961,6000.0
2013-01-16 11:50:00,49.87,49.9,49.85,49.85,7700.0,37.8113,37.834,37.7961,37.7961,7700.0
2013-01-16 11:55:00,49.84,49.89,49.8,49.8,28200.0,37.7885,37.8264,37.7582,37.7582,28200.0
2013-01-16 12:00:00,49.79,49.85,49.79,49.81,4000.0,37.7506,37.7961,37.7506,37.7658,4000.0
2013-01-16 12:05:00,49.82,49.85,49.78,49.82,8700.0,37.7734,37.7961,37.743,37.7734,8700.0
2013-01-16 12:10:00,49.82,49.82,49.75,49.75,4000.0,37.7734,37.7734,37.7203,37.7203,4000.0
2013-01-16 12:15:00,49.75,49.76,49.73,49.73,13500.0,37.7203,37.7279,37.7051,37.7051,13500.0
2013-01-16 12:20:00,49.73,49.73,49.69,49.7,5700.0,37.7051,37.7051,37.6748,37.6824,5700.0
2013-01-16 12:25:00,49.7,49.71,49.66,49.66,2100.0,37.6824,37.69,37.6521,37.6521,2100.0
2013-01-16 12:30:00,49.67,49.77,49.6,49.77,34300.0,37.6596,37.7355,37.6066,37.7355,34300.0
2013-01-16 12:35:00,49.76,49.87,49.76,49.85,19200.0,37.7279,37.8113,37.7279,37.7961,19200.0
2013-01-16 12:40:00,49.85,49.86,49.76,49.79,12900.0,37.7961,37.8037,37.7279,37.7506,12900.0
2013-01-16 12:45:00,49.8,49.81,49.77,49.78,3700.0,37.7582,37.7658,37.7355,37.743,3700.0
2013-01-16 12:50:00,49.8,49.8,49.71,49.71,3100.0,37.7582,37.7582,37.69,37.69,3100.0
2013-01-16 12:55:00,49.71,49.79,49.7,49.79,3500.0,37.69,37.7506,37.6824,37.7506,3500.0
2013-01-16 13:00:00,49.76,49.8,49.75,49.8,5500.0,37.7279,37.7582,37.7203,37.7582,5500.0
2013-01-16 13:05:00,49.82,49.88,49.8,49.86,24200.0,37.7734,37.8189,37.7582,37.8037,24200.0
2013-01-16 13:10:00,49.85,49.91,49.83,49.89,13600.0,37.7961,37.8416,37.781,37.8264,13600.0
2013-01-16 13:15:00,49.89,49.89,49.81,49.81,2800.0,37.8264,37.8264,37.7658,37.7658,2800.0
2013-01-16 13:20:00,49.81,49.84,49.81,49.84,4200.0,37.7658,37.7885,37.7658,37.7885,4200.0
2013-01-16 13:25:00,49.83,49.88,49.82,49.88,3200.0,37.781,37.8189,37.7734,37.8189,3200.0
2013-01-16 13:30:00,49.9,49.92,49.88,49.92,5700.0,37.834,37.8492,37.8189,37.8492,5700.0
2013-01-16 13:35:00,49.92,49.94,49.88,49.89,7200.0,37.8492,37.8644,37.8189,37.8264,7200.0
2013-01-16 13:40:00,49.89,49.96,49.85,49.87,5800.0,37.8264,37.8795,37.7961,37.8113,5800.0
2013-01-16 13:45:00,49.88,49.89,49.81,49.86,8000.0,37.8189,37.8264,37.7658,37.8037,8000.0
2013-01-16 13:50:00,49.87,49.89,49.83,49.88,9000.0,37.8113,37.8264,37.781,37.8189,9000.0
2013-01-16 13:55:00,49.88,49.95,49.88,49.95,4500.0,37.8189,37.8719,37.8189,37.8719,4500.0
2013-01-16 14:00:00,49.94,50.06,49.94,50.06,9500.0,37.8644,37.9553,37.8644,37.9553,9500.0
2013-01-16 14:05:00,50.06,50.06,49.99,50.0,7600.0,37.9553,37.9553,37.9023,37.9098,7600.0
2013-01-16 14:10:00,49.99,50.08,49.99,50.03,17400.0,37.9023,37.9705,37.9023,37.9326,17400.0
2013-01-16 14:15:00,50.03,50.06,50.0,50.06,10800.0,37.9326,37.9553,37.9098,37.9553,10800.0
2013-01-16 14:20:00,50.06,50.07,50.02,50.02,6300.0,37.9553,37.9629,37.925,37.925,6300.0
2013-01-16 14:25:00,50.01,50.02,50.0,50.01,6300.0,37.9174,37.925,37.9098,37.9174,6300.0
2013-01-16 14:30:00,50.02,50.1,50.02,50.1,7800.0,37.925,37.9857,37.925,37.9857,7800.0
2013-01-16 14:35:00,50.09,50.15,50.09,50.14,16900.0,37.9781,38.0236,37.9781,38.016,16900.0
2013-01-16 14:40:00,50.15,50.15,50.09,50.14,6100.0,38.0236,38.0236,37.9781,38.016,6100.0
2013-01-16 14:45:00,50.14,50.15,49.97,50.05,25400.0,38.016,38.0236,37.8871,37.9478,25400.0
2013-01-16 14:50:00,50.08,50.11,50.06,50.11,5300.0,37.9705,37.9933,37.9553,37.9933,5300.0
2013-01-16 14:55:00,50.11,50.14,50.11,50.14,7400.0,37.9933,38.016,37.9933,38.016,7400.0
2013-01-16 15:00:00,50.14,50.16,50.07,50.07,7400.0,38.016,38.0312,37.9629,37.9629,7400.0
2013-01-16 15:05:00,50.07,50.08,50.02,50.03,10100.0,37.9629,37.9705,37.925,37.9326,10100.0
2013-01-16 15:10:00,50.03,50.03,49.98,50.01,20400.0,37.9326,37.9326,37.8947,37.9174,20400.0
2013-01-16 15:15:00,50.0,50.0,49.91,49.91,10800.0,37.9098,37.9098,37.8416,37.8416,10800.0
2013-01-16 15:20:00,49.91,49.96,49.9,49.96,18800.0,37.8416,37.8795,37.834,37.8795,18800.0
2013-01-16 15:25:00,49.96,50.0,49.91,49.91,32800.0,37.8795,37.9098,37.8416,37.8416,32800.0
2013-01-16 15:30:00,49.92,49.93,49.87,49.93,28700.0,37.8492,37.8568,37.8113,37.8568,28700.0
2013-01-16 15:35:00,49.93,49.96,49.9,49.96,21300.0,37.8568,37.8795,37.834,37.8795,21300.0
2013-01-16 15:40:00,49.97,49.99,49.93,49.98,27900.0,37.8871,37.9023,37.8568,37.8947,27900.0
2013-01-16 15:45:00,49.98,50.01,49.96,49.99,41200.0,37.8947,37.9174,37.8795,37.9023,41200.0
2013-01-16 15:50:00,50.0,50.02,49.94,49.98,52500.0,37.9098,37.925,37.8644,37.8947,52500.0
2013-01-16 15:55:00,49.96,50.01,49.94,50.01,117800.0,37.8795,37.9174,37.8644,37.9174,117800.0
2013-01-17 09:30:00,50.02,50.52,50.02,50.32,42700.0,37.925,38.3041,37.925,38.1525,42700.0
2013-01-17 09:35:00,50.32,50.5,50.1,50.45,84000.0,38.1525,38.2889,37.9857,38.251,84000.0
2013-01-17 09:40:00,50.45,50.5,50.3,50.38,20000.0,38.251,38.2889,38.1373,38.198,20000.0
2013-01-17 09:45:00,50.38,50.58,50.33,50.58,57000.0,38.198,38.3496,38.1601,38.3496,57000.0
2013-01-17 09:50:00,50.57,50.68,50.44,50.55,31400.0,38.342,38.4254,38.2435,38.3269,31400.0
2013-01-17 09:55:00,50.57,50.65,50.49,50.51,57400.0,38.342,38.4027,38.2814,38.2965,57400.0
2013-01-17 10:00:00,50.49,50.57,50.38,50.44,53100.0,38.2814,38.342,38.198,38.2435,53100.0
2013-01-17 10:05:00,50.45,50.54,50.43,50.49,30000.0,38.251,38.3193,38.2359,38.2814,30000.0
2013-01-17 10:10:00,50.49,50.57,50.46,50.56,9400.0,38.2814,38.342,38.2586,38.3344,9400.0
2013-01-17 10:15:00,50.56,50.67,50.56,50.56,10100.0,38.3344,38.4178,38.3344,38.3344,10100.0
2013-01-17 10:20:00,50.55,50.55,50.46,50.5,30100.0,38.3269,38.3269,38.2586,38.2889,30100.0
2013-01-17 10:25:00,50.49,50.56,50.43,50.55,31300.0,38.2814,38.3344,38.2359,38.3269,31300.0
2013-01-17 10:30:00,50.55,50.55,50.48,50.48,12100.0,38.3269,38.3269,38.2738,38.2738,12100.0
2013-01-17 10:35:00,50.48,50.49,50.38,50.39,19500.0,38.2738,38.2814,38.198,38.2055,19500.0
2013-01-17 10:40:00,50.38,50.39,49.95,50.06,58800.0,38.198,38.2055,37.8719,37.9553,58800.0
2013-01-17 10:45:00,50.05,50.21,50.02,50.15,28600.0,37.9478,38.0691,37.925,38.0236,28600.0
2013-01-17 10:50:00,50.17,50.17,50.03,50.05,21100.0,38.0387,38.0387,37.9326,37.9478,21100.0
2013-01-17 10:55:00,50.05,50.12,49.91,50.01,30400.0,37.9478,38.0008,37.8416,37.9174,30400.0
2013-01-17 11:00:00,50.02,50.08,50.0,50.0,10800.0,37.925,37.9705,37.9098,37.9098,10800.0
2013-01-17 11:05:00,50.01,50.01,49.92,49.99,35100.0,37.9174,37.9174,37.8492,37.9023,35100.0
2013-01-17 11:10:00,50.01,50.18,50.01,50.16,18700.0,37.9174,38.0463,37.9174,38.0312,18700.0
2013-01-17 11:15:00,50.15,50.28,50.15,50.28,12800.0,38.0236,38.1221,38.0236,38.1221,12800.0
2013-01-17 11:20:00,50.29,50.46,50.26,50.27,26300.0,38.1297,38.2586,38.107,38.1146,26300.0
2013-01-17 11:25:00,50.26,50.4,50.26,50.37,10000.0,38.107,38.2131,38.107,38.1904,10000.0
2013-01-17 11:30:00,50.38,50.51,50.38,50.49,29200.0,38.198,38.2965,38.198,38.2814,29200.0
2013-01-17 11:35:00,50.49,50.5,50.48,50.5,5400.0,38.2814,38.2889,38.2738,38.2889,5400.0
2013-01-17 11:40:00,50.5,50.52,50.44,50.5,31200.0,38.2889,38.3041,38.2435,38.2889,31200.0
2013-01-17 11:45:00,50.5,50.55,50.49,50.52,3400.0,38.2889,38.3269,38.2814,38.3041,3400.0
2013-01-17 11:50:00,50.52,50.54,50.48,50.5,16200.0,38.3041,38.3193,38.2738,38.2889,16200.0
2013-01-17 11:55:00,50.5,50.5,50.46,50.47,2500.0,38.2889,38.2889,38.2586,38.2662,2500.0
2013-01-17 12:00:00,50.47,50.48,50.41,50.43,5400.0,38.2662,38.2738,38.2207,38.2359,5400.0
2013-01-17 12:05:00,50.41,50.41,50.35,50.39,9900.0,38.2207,38.2207,38.1752,38.2055,9900.0
2013-01-17 12:10:00,50.38,50.38,50.33,50.37,5800.0,38.198,38.198,38.1601,38.1904,5800.0
2013-01-17 12:15:00,50.38,50.38,50.35,50.36,2400.0,38.198,38.198,38.1752,38.1828,2400.0
2013-01-17 12:20:00,50.34,50.37,50.32,50.37,2700.0,38.1676,38.1904,38.1525,38.1904,2700.0
2013-01-17 12:25:00,50.38,50.44,50.36,50.41,7900.0,38.198,38.2435,38.1828,38.2207,7900.0
2013-01-17 12:30:00,50.43,50.45,50.38,50.45,5700.0,38.2359,38.251,38.198,38.251,5700.0
2013-01-17 12:35:00,50.46,50.47,50.44,50.47,1900.0,38.2586,38.2662,38.2435,38.2662,1900.0
2013-01-17 12:40:00,50.46,50.46,50.38,50.42,3800.0,38.2586,38.2586,38.198,38.2283,3800.0
2013-01-17 12:45:00,50.44,50.44,50.41,50.44,20000.0,38.2435,38.2435,38.2207,38.2435,20000.0
2013-01-17 12:50:00,50.44,50.54,50.44,50.54,26400.0,38.2435,38.3193,38.2435,38.3193,26400.0
2013-01-17 12:55:00,50.53,50.55,50.48,50.48,9400.0,38.3117,38.3269,38.2738,38.2738,9400.0
2013-01-17 13:00:00,50.46,50.49,50.45,50.47,5400.0,38.2586,38.2814,38.251,38.2662,5400.0
2013-01-17 13:05:00,50.46,50.49,50.46,50.47,3600.0,38.2586,38.2814,38.2586,38.2662,3600.0
2013-01-17 13:10:00,50.46,50.46,50.41,50.45,5700.0,38.2586,38.2586,38.2207,38.251,5700.0
2013-01-17 13:15:00,50.45,50.5,50.45,50.5,3100.0,38.251,38.2889,38.251,38.2889,3100.0
2013-01-17 13:20:00,50.51,50.53,50.49,50.5,2000.0,38.2965,38.3117,38.2814,38.2889,2000.0
2013-01-17 13:25:00,50.5,50.5,50.45,50.5,6400.0,38.2889,38.2889,38.251,38.2889,6400.0
2013-01-17 13:30:00,50.5,50.51,50.47,50.51,4800.0,38.2889,38.2965,38.2662,38.2965,4800.0
2013-01-17 13:35:00,50.5,50.51,50.49,50.5,5000.0,38.2889,38.2965,38.2814,38.2889,5000.0
2013-01-17 13:40:00,50.5,50.51,50.48,50.5,5400.0,38.2889,38.2965,38.2738,38.2889,5400.0
2013-01-17 13:45:00,50.49,50.5,50.46,50.46,3600.0,38.2814,38.2889,38.2586,38.2586,3600.0
2013-01-17 13:50:00,50.47,50.53,50.47,50.5,9500.0,38.2662,38.3117,38.2662,38.2889,9500.0
2013-01-17 13:55:00,50.5,50.52,50.47,50.5,5100.0,38.2889,38.3041,38.2662,38.2889,5100.0
2013-01-17 14:00:00,50.49,50.54,50.48,50.52,5000.0,38.2814,38.3193,38.2738,38.3041,5000.0
2013-01-17 14:05:00,50.5,50.54,50.5,50.52,4700.0,38.2889,38.3193,38.2889,38.3041,4700.0
2013-01-17 14:10:00,50.52,50.55,50.49,50.5,5300.0,38.3041,38.3269,38.2814,38.2889,5300.0
2013-01-17 14:15:00,50.52,50.52,50.48,50.51,6700.0,38.3041,38.3041,38.2738,38.2965,6700.0
2013-01-17 14:20:00,50.51,50.55,50.49,50.54,6600.0,38.2965,38.3269,38.2814,38.3193,6600.0
2013-01-17 14:25:00,50.54,50.55,50.51,50.55,2900.0,38.3193,38.3269,38.2965,38.3269,2900.0
2013-01-17 14:30:00,50.53,50.58,50.53,50.55,16600.0,38.3117,38.3496,38.3117,38.3269,16600.0
2013-01-17 14:35:00,50.56,50.57,50.55,50.55,5100.0,38.3344,38.342,38.3269,38.3269,5100.0
2013-01-17 14:40:00,50.57,50.59,50.54,50.54,6300.0,38.342,38.3572,38.3193,38.3193,6300.0
2013-01-17 14:45:00,50.53,50.55,50.53,50.54,3500.0,38.3117,38.3269,38.3117,38.3193,3500.0
2013-01-17 14:50:00,50.54,50.54,50.49,50.49,6900.0,38.3193,38.3193,38.2814,38.2814,6900.0
2013-01-17 14:55:00,50.5,50.55,50.48,50.49,16400.0,38.2889,38.3269,38.2738,38.2814,16400.0
2013-01-17 15:00:00,50.49,50.54,50.48,50.51,8900.0,38.2814,38.3193,38.2738,38.2965,8900.0
2013-01-17 15:05:00,50.51,50.53,50.44,50.45,16000.0,38.2965,38.3117,38.2435,38.251,16000.0
2013-01-17 15:10:00,50.44,50.46,50.42,50.45,35500.0,38.2435,38.2586,38.2283,38.251,35500.0
2013-01-17 15:15:00,50.44,50.47,50.43,50.43,9700.0,38.2435,38.2662,38.2359,38.2359,9700.0
2013-01-17 15:20:00,50.44,50.44,50.32,50.35,20300.0,38.2435,38.2435,38.1525,38.1752,20300.0
2013-01-17 15:25:00,50.35,50.47,50.35,50.47,13400.0,38.1752,38.2662,38.1752,38.2662,13400.0
2013-01-17 15:30:00,50.47,50.52,50.45,50.46,19900.0,38.2662,38.3041,38.251,38.2586,19900.0
2013-01-17 15:35:00,50.46,50.49,50.44,50.46,19200.0,38.2586,38.2814,38.2435,38.2586,19200.0
2013-01-17 15:40:00,50.47,50.47,50.45,50.47,20200.0,38.2662,38.2662,38.251,38.2662,20200.0
2013-01-17 15:45:00,50.46,50.47,50.36,50.37,50100.0,38.2586,38.2662,38.1828,38.1904,50100.0
2013-01-17 15:50:00,50.37,50.4,50.34,50.39,40900.0,38.1904,38.2131,38.1676,38.2055,40900.0
2013-01-17 15:55:00,50.39,50.41,50.36,50.36,85000.0,38.2055,38.2207,38.1828,38.1828,85000.0
2013-01-18 09:30:00,50.33,50.34,50.03,50.1,85700.0,38.1601,38.1676,37.9326,37.9857,85700.0
2013-01-18 09:35:00,50.1,50.15,49.87,49.93,67200.0,37.9857,38.0236,37.8113,37.8568,67200.0
2013-01-18 09:40:00,49.93,49.93,49.75,49.89,41200.0,37.8568,37.8568,37.7203,37.8264,41200.0
2013-01-18 09:45:00,49.85,49.96,49.8,49.94,37700.0,37.7961,37.8795,37.7582,37.8644,37700.0
2013-01-18 09:50:00,49.97,50.02,49.89,49.96,35600.0,37.8871,37.925,37.8264,37.8795,35600.0
2013-01-18 09:55:00,49.93,49.96,49.74,49.87,29600.0,37.8568,37.8795,37.7127,37.8113,29600.0
2013-01-18 10:00:00,49.9,49.94,49.83,49.89,8400.0,37.834,37.8644,37.781,37.8264,8400.0
2013-01-18 10:05:00,49.91,49.91,49.83,49.9,4000.0,37.8416,37.8416,37.781,37.834,4000.0
2013-01-18 10:10:00,49.9,49.94,49.87,49.9,20000.0,37.834,37.8644,37.8113,37.834,20000.0
2013-01-18 10:15:00,49.89,49.95,49.88,49.91,7500.0,37.8264,37.8719,37.8189,37.8416,7500.0
2013-01-18 10:20:00,49.94,49.95,49.89,49.9,13500.0,37.8644,37.8719,37.8264,37.834,13500.0
2013-01-18 10:25:00,49.91,49.95,49.89,49.9,6700.0,37.8416,37.8719,37.8264,37.834,6700.0
2013-01-18 10:30:00,49.9,49.93,49.88,49.92,6300.0,37.834,37.8568,37.8189,37.8492,6300.0
2013-01-18 10:35:00,49.91,49.96,49.91,49.96,7100.0,37.8416,37.8795,37.8416,37.8795,7100.0
2013-01-18 10:40:00,49.97,49.97,49.92,49.93,5600.0,37.8871,37.8871,37.8492,37.8568,5600.0
2013-01-18 10:45:00,49.93,49.94,49.91,49.92,9400.0,37.8568,37.8644,37.8416,37.8492,9400.0
2013-01-18 10:50:00,49.94,49.94,49.86,49.87,18400.0,37.8644,37.8644,37.8037,37.8113,18400.0
2013-01-18 10:55:00,49.87,49.89,49.87,49.88,5600.0,37.8113,37.8264,37.8113,37.8189,5600.0
2013-01-18 11:00:00,49.89,49.9,49.83,49.84,22100.0,37.8264,37.834,37.781,37.7885,22100.0
2013-01-18 11:05:00,49.84,49.89,49.84,49.88,35700.0,37.7885,37.8264,37.7885,37.8189,35700.0
2013-01-18 11:10:00,49.88,49.93,49.86,49.89,20000.0,37.8189,37.8568,37.8037,37.8264,20000.0
2013-01-18 11:15:00,49.9,49.98,49.89,49.9,16200.0,37.834,37.8947,37.8264,37.834,16200.0
2013-01-18 11:20:00,49.93,50.06,49.91,50.03,13900.0,37.8568,37.9553,37.8416,37.9326,13900.0
2013-01-18 11:25:00,50.01,50.03,49.96,49.98,4500.0,37.9174,37.9326,37.8795,37.8947,4500.0
2013-01-18 11:30:00,49.98,50.02,49.94,49.97,4800.0,37.8947,37.925,37.8644,37.8871,4800.0
2013-01-18 11:35:00,49.99,50.01,49.96,49.99,7600.0,37.9023,37.9174,37.8795,37.9023,7600.0
2013-01-18 11:40:00,50.0,50.06,50.0,50.03,14400.0,37.9098,37.9553,37.9098,37.9326,14400.0
2013-01-18 11:45:00,50.0,50.01,49.89,49.9,21400.0,37.9098,37.9174,37.8264,37.834,21400.0
2013-01-18 11:50:00,49.9,49.91,49.84,49.84,12000.0,37.834,37.8416,37.7885,37.7885,12000.0
2013-01-18 11:55:00,49.86,49.9,49.85,49.86,12800.0,37.8037,37.834,37.7961,37.8037,12800.0
2013-01-18 12:00:00,49.85,49.87,49.82,49.84,17900.0,37.7961,37.8113,37.7734,37.7885,17900.0
2013-01-18 12:05:00,49.84,49.88,49.83,49.83,15000.0,37.7885,37.8189,37.781,37.781,15000.0
2013-01-18 12:10:00,49.83,49.84,49.78,49.78,27800.0,37.781,37.7885,37.743,37.743,27800.0
2013-01-18 12:15:00,49.79,49.82,49.74,49.76,44700.0,37.7506,37.7734,37.7127,37.7279,44700.0
2013-01-18 12:20:00,49.76,49.8,49.74,49.79,12200.0,37.7279,37.7582,37.7127,37.7506,12200.0
2013-01-18 12:25:00,49.79,49.8,49.74,49.79,23500.0,37.7506,37.7582,37.7127,37.7506,23500.0
2013-01-18 12:30:00,49.78,49.81,49.77,49.78,9800.0,37.743,37.7658,37.7355,37.743,9800.0
2013-01-18 12:35:00,49.79,49.84,49.79,49.84,7400.0,37.7506,37.7885,37.7506,37.7885,7400.0
2013-01-18 12:40:00,49.84,49.86,49.79,49.83,14200.0,37.7885,37.8037,37.7506,37.781,14200.0
2013-01-18 12:45:00,49.84,49.96,49.84,49.96,18000.0,37.7885,37.8795,37.7885,37.8795,18000.0
2013-01-18 12:50:00,49.95,50.04,49.95,49.97,26400.0,37.8719,37.9402,37.8719,37.8871,26400.0
2013-01-18 12:55:00,49.97,49.98,49.92,49.92,14900.0,37.8871,37.8947,37.8492,37.8492,14900.0
2013-01-18 13:00:00,49.93,49.94,49.87,49.89,37700.0,37.8568,37.8644,37.8113,37.8264,37700.0
2013-01-18 13:05:00,49.9,50.06,49.9,50.06,34200.0,37.834,37.9553,37.834,37.9553,34200.0
2013-01-18 13:10:00,50.04,50.08,50.04,50.05,14100.0,37.9402,37.9705,37.9402,37.9478,14100.0
2013-01-18 13:15:00,50.05,50.06,50.03,50.04,3900.0,37.9478,37.9553,37.9326,37.9402,3900.0
2013-01-18 13:20:00,50.04,50.04,49.99,50.01,12900.0,37.9402,37.9402,37.9023,37.9174,12900.0
2013-01-18 13:25:00,50.01,50.02,50.0,50.01,8100.0,37.9174,37.925,37.9098,37.9174,8100.0
2013-01-18 13:30:00,50.02,50.05,50.02,50.05,16200.0,37.925,37.9478,37.925,37.9478,16200.0
2013-01-18 13:35:00,50.05,50.07,50.02,50.04,18600.0,37.9478,37.9629,37.925,37.9402,18600.0
2013-01-18 13:40:00,50.04,50.04,49.98,49.98,15000.0,37.9402,37.9402,37.8947,37.8947,15000.0
2013-01-18 13:45:00,49.98,49.99,49.82,49.82,25900.0,37.8947,37.9023,37.7734,37.7734,25900.0
2013-01-18 13:50:00,49.83,49.84,49.79,49.8,27800.0,37.781,37.7885,37.7506,37.7582,27800.0
2013-01-18 13:55:00,49.8,49.83,49.79,49.8,33800.0,37.7582,37.781,37.7506,37.7582,33800.0
2013-01-18 14:00:00,49.8,49.84,49.8,49.8,24100.0,37.7582,37.7885,37.7582,37.7582,24100.0
2013-01-18 14:05:00,49.8,49.83,49.79,49.83,32700.0,37.7582,37.781,37.7506,37.781,32700.0
2013-01-18 14:10:00,49.82,49.84,49.8,49.82,39800.0,37.7734,37.7885,37.7582,37.7734,39800.0
2013-01-18 14:15:00,49.81,49.82,49.8,49.8,17500.0,37.7658,37.7734,37.7582,37.7582,17500.0
2013-01-18 14:20:00,49.8,49.81,49.79,49.8,26500.0,37.7582,37.7658,37.7506,37.7582,26500.0
2013-01-18 14:25:00,49.8,49.82,49.79,49.82,6600.0,37.7582,37.7734,37.7506,37.7734,6600.0
2013-01-18 14:30:00,49.82,49.83,49.8,49.8,32700.0,37.7734,37.781,37.7582,37.7582,32700.0
2013-01-18 14:35:00,49.8,49.8,49.78,49.8,25200.0,37.7582,37.7582,37.743,37.7582,25200.0
2013-01-18 14:40:00,49.81,49.81,49.77,49.79,34800.0,37.7658,37.7658,37.7355,37.7506,34800.0
2013-01-18 14:45:00,49.79,49.8,49.77,49.78,21500.0,37.7506,37.7582,37.7355,37.743,21500.0
2013-01-18 14:50:00,49.78,49.8,49.77,49.78,22900.0,37.743,37.7582,37.7355,37.743,22900.0
2013-01-18 14:55:00,49.79,49.8,49.77,49.78,24600.0,37.7506,37.7582,37.7355,37.743,24600.0
2013-01-18 15:00:00,49.78,49.83,49.78,49.82,14600.0,37.743,37.781,37.743,37.7734,14600.0
2013-01-18 15:05:00,49.81,49.83,49.8,49.82,48600.0,37.7658,37.781,37.7582,37.7734,48600.0
2013-01-18 15:10:00,49.82,49.92,49.81,49.82,43000.0,37.7734,37.8492,37.7658,37.7734,43000.0
2013-01-18 15:15:00,49.82,49.86,49.78,49.79,43500.0,37.7734,37.8037,37.743,37.7506,43500.0
2013-01-18 15:20:00,49.8,49.83,49.79,49.82,43600.0,37.7582,37.781,37.7506,37.7734,43600.0
2013-01-18 15:25:00,49.81,49.87,49.81,49.86,57500.0,37.7658,37.8113,37.7658,37.8037,57500.0
2013-01-18 15:30:00,49.87,49.94,49.87,49.91,42900.0,37.8113,37.8644,37.8113,37.8416,42900.0
2013-01-18 15:35:00,49.91,49.94,49.9,49.93,72200.0,37.8416,37.8644,37.834,37.8568,72200.0
2013-01-18 15:40:00,49.93,49.94,49.9,49.93,78700.0,37.8568,37.8644,37.834,37.8568,78700.0
2013-01-18 15:45:00,49.93,49.97,49.91,49.92,80700.0,37.8568,37.8871,37.8416,37.8492,80700.0
2013-01-18 15:50:00,49.93,49.96,49.84,49.84,135300.0,37.8568,37.8795,37.7885,37.7885,135300.0
2013-01-18 15:55:00,49.85,49.88,49.69,49.74,347800.0,37.7961,37.8189,37.6748,37.7127,347800.0
2013-01-22 09:30:00,49.86,49.86,49.55,49.73,42100.0,37.8037,37.8037,37.5687,37.7051,42100.0
2013-01-22 09:35:00,49.71,49.9,49.67,49.71,39300.0,37.69,37.834,37.6596,37.69,39300.0
2013-01-22 09:40:00,49.7,49.85,49.58,49.71,124100.0,37.6824,37.7961,37.5914,37.69,124100.0
2013-01-22 09:45:00,49.74,49.86,49.61,49.81,71100.0,37.7127,37.8037,37.6142,37.7658,71100.0
2013-01-22 09:50:00,49.81,49.85,49.64,49.67,22700.0,37.7658,37.7961,37.6369,37.6596,22700.0
2013-01-22 09:55:00,49.67,49.67,49.43,49.52,30500.0,37.6596,37.6596,37.4777,37.5459,30500.0
2013-01-22 10:00:00,49.56,49.61,49.45,49.45,13000.0,37.5762,37.6142,37.4928,37.4928,13000.0
2013-01-22 10:05:00,49.48,49.54,49.42,49.42,23600.0,37.5156,37.5611,37.4701,37.4701,23600.0
2013-01-22 10:10:00,49.45,49.48,49.4,49.42,17700.0,37.4928,37.5156,37.4549,37.4701,17700.0
2013-01-22 10:15:00,49.4,49.4,49.19,49.21,30200.0,37.4549,37.4549,37.2957,37.3109,30200.0
2013-01-22 10:20:00,49.24,49.29,49.2,49.29,31900.0,37.3336,37.3715,37.3033,37.3715,31900.0
2013-01-22 10:25:00,49.29,49.38,49.18,49.36,46200.0,37.3715,37.4398,37.2881,37.4246,46200.0
2013-01-22 10:30:00,49.37,49.55,49.37,49.52,26000.0,37.4322,37.5687,37.4322,37.5459,26000.0
2013-01-22 10:35:00,49.52,49.68,49.52,49.63,42000.0,37.5459,37.6672,37.5459,37.6293,42000.0
2013-01-22 10:40:00,49.63,49.79,49.63,49.7,20300.0,37.6293,37.7506,37.6293,37.6824,20300.0
2013-01-22 10:45:00,49.7,49.82,49.69,49.72,46500.0,37.6824,37.7734,37.6748,37.6976,46500.0
2013-01-22 10:50:00,49.73,49.78,49.71,49.78,9900.0,37.7051,37.743,37.69,37.743,9900.0
2013-01-22 10:55:00,49.77,49.78,49.71,49.78,9700.0,37.7355,37.743,37.69,37.743,9700.0
2013-01-22 11:00:00,49.79,49.87,49.72,49.72,11700.0,37.7506,37.8113,37.6976,37.6976,11700.0
2013-01-22 11:05:00,49.72,49.85,49.72,49.83,23500.0,37.6976,37.7961,37.6976,37.781,23500.0
2013-01-22 11:10:00,49.83,49.84,49.65,49.73,20100.0,37.781,37.7885,37.6445,37.7051,20100.0
2013-01-22 11:15:00,49.73,49.81,49.73,49.8,8800.0,37.7051,37.7658,37.7051,37.7582,8800.0
2013-01-22 11:20:00,49.82,49.82,49.76,49.77,6100.0,37.7734,37.7734,37.7279,37.7355,6100.0
2013-01-22 11:25:00,49.78,49.81,49.76,49.81,6600.0,37.743,37.7658,37.7279,37.7658,6600.0
2013-01-22 11:30:00,49.81,49.81,49.73,49.73,10500.0,37.7658,37.7658,37.7051,37.7051,10500.0
2013-01-22 11:35:00,49.73,49.73,49.6,49.6,13500.0,37.7051,37.7051,37.6066,37.6066,13500.0
2013-01-22 11:40:00,49.61,49.71,49.6,49.7,8900.0,37.6142,37.69,37.6066,37.6824,8900.0
2013-01-22 11:45:00,49.69,49.72,49.66,49.66,7700.0,37.6748,37.6976,37.6521,37.6521,7700.0
2013-01-22 11:50:00,49.66,49.74,49.62,49.74,10000.0,37.6521,37.7127,37.6217,37.7127,10000.0
2013-01-22 11:55:00,49.74,49.74,49.63,49.64,8100.0,37.7127,37.7127,37.6293,37.6369,8100.0
2013-01-22 12:00:00,49.62,49.69,49.61,49.63,18000.0,37.6217,37.6748,37.6142,37.6293,18000.0
2013-01-22 12:05:00,49.64,49.66,49.61,49.61,18200.0,37.6369,37.6521,37.6142,37.6142,18200.0
2013-01-22 12:10:00,49.61,49.63,49.59,49.63,8900.0,37.6142,37.6293,37.599,37.6293,8900.0
2013-01-22 12:15:00,49.65,49.71,49.65,49.68,12100.0,37.6445,37.69,37.6445,37.6672,12100.0
2013-01-22 12:20:00,49.69,49.71,49.68,49.69,8100.0,37.6748,37.69,37.6672,37.6748,8100.0
2013-01-22 12:25:00,49.69,49.7,49.65,49.65,7700.0,37.6748,37.6824,37.6445,37.6445,7700.0
2013-01-22 12:30:00,49.64,49.69,49.63,49.65,15400.0,37.6369,37.6748,37.6293,37.6445,15400.0
2013-01-22 12:35:00,49.66,49.71,49.65,49.69,12100.0,37.6521,37.69,37.6445,37.6748,12100.0
2013-01-22 12:40:00,49.7,49.81,49.7,49.79,11200.0,37.6824,37.7658,37.6824,37.7506,11200.0
2013-01-22 12:45:00,49.78,49.78,49.68,49.69,13100.0,37.743,37.743,37.6672,37.6748,13100.0
2013-01-22 12:50:00,49.7,49.72,49.61,49.66,14700.0,37.6824,37.6976,37.6142,37.6521,14700.0
2013-01-22 12:55:00,49.66,49.7,49.66,49.7,4600.0,37.6521,37.6824,37.6521,37.6824,4600.0
2013-01-22 13:00:00,49.71,49.76,49.71,49.74,9500.0,37.69,37.7279,37.69,37.7127,9500.0
2013-01-22 13:05:00,49.75,49.75,49.71,49.74,7600.0,37.7203,37.7203,37.69,37.7127,7600.0
2013-01-22 13:10:00,49.73,49.75,49.7,49.72,5900.0,37.7051,37.7203,37.6824,37.6976,5900.0
2013-01-22 13:15:00,49.72,49.75,49.71,49.74,6800.0,37.6976,37.7203,37.69,37.7127,6800.0
2013-01-22 13:20:00,49.74,49.8,49.74,49.78,10300.0,37.7127,37.7582,37.7127,37.743,10300.0
2013-01-22 13:25:00,49.77,49.78,49.72,49.72,8900.0,37.7355,37.743,37.6976,37.6976,8900.0
2013-01-22 13:30:00,49.72,49.73,49.67,49.68,11400.0,37.6976,37.7051,37.6596,37.6672,11400.0
2013-01-22 13:35:00,49.68,49.71,49.68,49.68,16100.0,37.6672,37.69,37.6672,37.6672,16100.0
2013-01-22 13:40:00,49.68,49.68,49.65,49.66,8200.0,37.6672,37.6672,37.6445,37.6521,8200.0
2013-01-22 13:45:00,49.66,49.66,49.62,49.62,11800.0,37.6521,37.6521,37.6217,37.6217,11800.0
2013-01-22 13:50:00,49.62,49.63,49.61,49.62,7600.0,37.6217,37.6293,37.6142,37.6217,7600.0
2013-01-22 13:55:00,49.61,49.62,49.55,49.57,14100.0,37.6142,37.6217,37.5687,37.5838,14100.0
2013-01-22 14:00:00,49.57,49.59,49.54,49.59,8800.0,37.5838,37.599,37.5611,37.599,8800.0
2013-01-22 14:05:00,49.59,49.63,49.59,49.62,6600.0,37.599,37.6293,37.599,37.6217,6600.0
2013-01-22 14:10:00,49.62,49.66,49.62,49.66,12400.0,37.6217,37.6521,37.6217,37.6521,12400.0
2013-01-22 14:15:00,49.65,49.67,49.62,49.66,13900.0,37.6445,37.6596,37.6217,37.6521,13900.0
2013-01-22 14:20:00,49.67,49.71,49.66,49.7,20300.0,37.6596,37.69,37.6521,37.6824,20300.0
2013-01-22 14:25:00,49.7,49.77,49.7,49.74,15400.0,37.6824,37.7355,37.6824,37.7127,15400.0
2013-01-22 14:30:00,49.74,49.75,49.67,49.68,24400.0,37.7127,37.7203,37.6596,37.6672,24400.0
2013-01-22 14:35:00,49.67,49.68,49.58,49.59,17800.0,37.6596,37.6672,37.5914,37.599,17800.0
2013-01-22 14:40:00,49.6,49.63,49.57,49.62,14400.0,37.6066,37.6293,37.5838,37.6217,14400.0
2013-01-22 14:45:00,49.61,49.62,49.52,49.52,26200.0,37.6142,37.6217,37.5459,37.5459,26200.0
2013-01-22 14:50:00,49.52,49.54,49.42,49.48,40400.0,37.5459,37.5611,37.4701,37.5156,40400.0
2013-01-22 14:55:00,49.48,49.51,49.42,49.48,23900.0,37.5156,37.5383,37.4701,37.5156,23900.0
2013-01-22 15:00:00,49.48,49.52,49.46,49.51,20300.0,37.5156,37.5459,37.5004,37.5383,20300.0
2013-01-22 15:05:00,49.51,49.51,49.39,49.41,34600.0,37.5383,37.5383,37.4473,37.4625,34600.0
2013-01-22 15:10:00,49.42,49.48,49.38,49.4,38400.0,37.4701,37.5156,37.4398,37.4549,38400.0
2013-01-22 15:15:00,49.39,49.39,49.27,49.33,26900.0,37.4473,37.4473,37.3564,37.4019,26900.0
2013-01-22 15:20:00,49.33,49.37,49.24,49.35,31700.0,37.4019,37.4322,37.3336,37.417,31700.0
2013-01-22 15:25:00,49.35,49.49,49.34,49.46,26600.0,37.417,37.5232,37.4094,37.5004,26600.0
2013-01-22 15:30:00,49.46,49.58,49.46,49.57,20900.0,37.5004,37.5914,37.5004,37.5838,20900.0
2013-01-22 15:35:00,49.57,49.65,49.57,49.64,30700.0,37.5838,37.6445,37.5838,37.6369,30700.0
2013-01-22 15:40:00,49.64,49.65,49.57,49.59,36500.0,37.6369,37.6445,37.5838,37.599,36500.0
2013-01-22 15:45:00,49.58,49.6,49.42,49.46,65200.0,37.5914,37.6066,37.4701,37.5004,65200.0
2013-01-22 15:50:00,49.46,49.53,49.42,49.46,60700.0,37.5004,37.5535,37.4701,37.5004,60700.0
2013-01-22 15:55:00,49.46,49.56,49.45,49.56,65500.0,37.5004,37.5762,37.4928,37.5762,65500.0
2013-01-23 09:30:00,49.46,49.54,49.34,49.52,34400.0,37.5004,37.5611,37.4094,37.5459,34400.0
2013-01-23 09:35:00,49.56,49.56,49.11,49.12,18800.0,37.5762,37.5762,37.2351,37.2426,18800.0
2013-01-23 09:40:00,49.12,49.23,49.08,49.2,21800.0,37.2426,37.326,37.2123,37.3033,21800.0
2013-01-23 09:45:00,49.17,49.29,49.14,49.29,12800.0,37.2805,37.3715,37.2578,37.3715,12800.0
2013-01-23 09:50:00,49.29,49.46,49.25,49.46,9100.0,37.3715,37.5004,37.3412,37.5004,9100.0
2013-01-23 09:55:00,49.48,49.62,49.45,49.62,32500.0,37.5156,37.6217,37.4928,37.6217,32500.0
2013-01-23 10:00:00,49.61,49.68,49.55,49.65,21100.0,37.6142,37.6672,37.5687,37.6445,21100.0
2013-01-23 10:05:00,49.64,49.64,49.5,49.56,20900.0,37.6369,37.6369,37.5308,37.5762,20900.0
2013-01-23 10:10:00,49.56,49.56,49.52,49.53,22900.0,37.5762,37.5762,37.5459,37.5535,22900.0
2013-01-23 10:15:00,49.52,49.52,49.46,49.48,5600.0,37.5459,37.5459,37.5004,37.5156,5600.0
2013-01-23 10:20:00,49.49,49.5,49.4,49.41,6900.0,37.5232,37.5308,37.4549,37.4625,6900.0
2013-01-23 10:25:00,49.42,49.43,49.22,49.22,20800.0,37.4701,37.4777,37.3185,37.3185,20800.0
2013-01-23 10:30:00,49.25,49.28,49.15,49.21,16200.0,37.3412,37.3639,37.2654,37.3109,16200.0
2013-01-23 10:35:00,49.22,49.3,49.21,49.24,8200.0,37.3185,37.3791,37.3109,37.3336,8200.0
2013-01-23 10:40:00,49.25,49.4,49.11,49.17,120900.0,37.3412,37.4549,37.2351,37.2805,120900.0
2013-01-23 10:45:00,49.16,49.23,49.16,49.2,11500.0,37.273,37.326,37.273,37.3033,11500.0
2013-01-23 10:50:00,49.22,49.4,49.21,49.4,12900.0,37.3185,37.4549,37.3109,37.4549,12900.0
2013-01-23 10:55:00,49.39,49.44,49.39,49.4,10500.0,37.4473,37.4853,37.4473,37.4549,10500.0
2013-01-23 11:00:00,49.4,49.41,49.31,49.32,8800.0,37.4549,37.4625,37.3867,37.3943,8800.0
2013-01-23 11:05:00,49.33,49.33,49.28,49.28,6300.0,37.4019,37.4019,37.3639,37.3639,6300.0
2013-01-23 11:10:00,49.28,49.3,49.27,49.28,16800.0,37.3639,37.3791,37.3564,37.3639,16800.0
2013-01-23 11:15:00,49.28,49.3,49.26,49.26,12600.0,37.3639,37.3791,37.3488,37.3488,12600.0
2013-01-23 11:20:00,49.25,49.26,49.12,49.14,12400.0,37.3412,37.3488,37.2426,37.2578,12400.0
2013-01-23 11:25:00,49.13,49.14,49.06,49.07,9500.0,37.2502,37.2578,37.1971,37.2047,9500.0
2013-01-23 11:30:00,49.08,49.11,49.04,49.1,18400.0,37.2123,37.2351,37.182,37.2275,18400.0
2013-01-23 11:35:00,49.09,49.1,49.07,49.09,8100.0,37.2199,37.2275,37.2047,37.2199,8100.0
2013-01-23 11:40:00,49.09,49.17,49.08,49.09,6500.0,37.2199,37.2805,37.2123,37.2199,6500.0
2013-01-23 11:45:00,49.09,49.14,49.07,49.11,3600.0,37.2199,37.2578,37.2047,37.2351,3600.0
2013-01-23 11:50:00,49.11,49.17,49.11,49.15,7600.0,37.2351,37.2805,37.2351,37.2654,7600.0
2013-01-23 11:55:00,49.13,49.19,49.13,49.13,12600.0,37.2502,37.2957,37.2502,37.2502,12600.0
2013-01-23 12:00:00,49.14,49.2,49.13,49.17,9400.0,37.2578,37.3033,37.2502,37.2805,9400.0
2013-01-23 12:05:00,49.17,49.19,49.16,49.18,9200.0,37.2805,37.2957,37.273,37.2881,9200.0
2013-01-23 12:10:00,49.17,49.17,49.13,49.15,7700.0,37.2805,37.2805,37.2502,37.2654,7700.0
2013-01-23 12:15:00,49.16,49.19,49.14,49.15,6700.0,37.273,37.2957,37.2578,37.2654,6700.0
2013-01-23 12:20:00,49.16,49.16,49.14,49.16,12100.0,37.273,37.273,37.2578,37.273,12100.0
2013-01-23 12:25:00,49.16,49.18,49.12,49.12,9800.0,37.273,37.2881,37.2426,37.2426,9800.0
2013-01-23 12:30:00,49.12,49.24,49.12,49.2,10000.0,37.2426,37.3336,37.2426,37.3033,10000.0
2013-01-23 12:35:00,49.19,49.2,49.14,49.14,5700.0,37.2957,37.3033,37.2578,37.2578,5700.0
2013-01-23 12:40:00,49.14,49.2,49.14,49.19,4200.0,37.2578,37.3033,37.2578,37.2957,4200.0
2013-01-23 12:45:00,49.2,49.26,49.19,49.26,4200.0,37.3033,37.3488,37.2957,37.3488,4200.0
2013-01-23 12:50:00,49.26,49.26,49.23,49.23,5600.0,37.3488,37.3488,37.326,37.326,5600.0
2013-01-23 12:55:00,49.23,49.31,49.19,49.31,9200.0,37.326,37.3867,37.2957,37.3867,9200.0
2013-01-23 13:00:00,49.32,49.32,49.22,49.23,11600.0,37.3943,37.3943,37.3185,37.326,11600.0
2013-01-23 13:05:00,49.24,49.32,49.23,49.29,7300.0,37.3336,37.3943,37.326,37.3715,7300.0
2013-01-23 13:10:00,49.29,49.33,49.28,49.29,5700.0,37.3715,37.4019,37.3639,37.3715,5700.0
2013-01-23 13:15:00,49.3,49.32,49.3,49.3,3700.0,37.3791,37.3943,37.3791,37.3791,3700.0
2013-01-23 13:20:00,49.3,49.35,49.3,49.35,3600.0,37.3791,37.417,37.3791,37.417,3600.0
2013-01-23 13:25:00,49.35,49.35,49.24,49.24,8200.0,37.417,37.417,37.3336,37.3336,8200.0
2013-01-23 13:30:00,49.23,49.24,49.21,49.21,2800.0,37.326,37.3336,37.3109,37.3109,2800.0
2013-01-23 13:35:00,49.22,49.27,49.22,49.24,5600.0,37.3185,37.3564,37.3185,37.3336,5600.0
2013-01-23 13:40:00,49.25,49.29,49.24,49.25,7700.0,37.3412,37.3715,37.3336,37.3412,7700.0
2013-01-23 13:45:00,49.25,49.28,49.25,49.28,3300.0,37.3412,37.3639,37.3412,37.3639,3300.0
2013-01-23 13:50:00,49.29,49.29,49.24,49.27,7000.0,37.3715,37.3715,37.3336,37.3564,7000.0
2013-01-23 13:55:00,49.28,49.28,49.23,49.26,4100.0,37.3639,37.3639,37.326,37.3488,4100.0
2013-01-23 14:00:00,49.27,49.34,49.26,49.33,9600.0,37.3564,37.4094,37.3488,37.4019,9600.0
2013-01-23 14:05:00,49.34,49.38,49.33,49.33,8200.0,37.4094,37.4398,37.4019,37.4019,8200.0
2013-01-23 14:10:00,49.32,49.34,49.29,49.34,4800.0,37.3943,37.4094,37.3715,37.4094,4800.0
2013-01-23 14:15:00,49.33,49.34,49.28,49.31,4300.0,37.4019,37.4094,37.3639,37.3867,4300.0
2013-01-23 14:20:00,49.32,49.35,49.31,49.35,5400.0,37.3943,37.417,37.3867,37.417,5400.0
2013-01-23 14:25:00,49.35,49.4,49.35,49.35,6200.0,37.417,37.4549,37.417,37.417,6200.0
2013-01-23 14:30:00,49.35,49.38,49.35,49.36,8000.0,37.417,37.4398,37.417,37.4246,8000.0
2013-01-23 14:35:00,49.36,49.38,49.33,49.34,9600.0,37.4246,37.4398,37.4019,37.4094,9600.0
2013-01-23 14:40:00,49.34,49.34,49.32,49.32,3900.0,37.4094,37.4094,37.3943,37.3943,3900.0
2013-01-23 14:45:00,49.32,49.36,49.32,49.35,6400.0,37.3943,37.4246,37.3943,37.417,6400.0
2013-01-23 14:50:00,49.35,49.37,49.31,49.33,8200.0,37.417,37.4322,37.3867,37.4019,8200.0
2013-01-23 14:55:00,49.33,49.36,49.33,49.33,6300.0,37.4019,37.4246,37.4019,37.4019,6300.0
2013-01-23 15:00:00,49.34,49.36,49.32,49.35,8000.0,37.4094,37.4246,37.3943,37.417,8000.0
2013-01-23 15:05:00,49.35,49.35,49.31,49.35,10800.0,37.417,37.417,37.3867,37.417,10800.0
2013-01-23 15:10:00,49.35,49.35,49.28,49.29,10000.0,37.417,37.417,37.3639,37.3715,10000.0
2013-01-23 15:15:00,49.28,49.3,49.22,49.26,16400.0,37.3639,37.3791,37.3185,37.3488,16400.0
2013-01-23 15:20:00,49.25,49.27,49.17,49.17,14200.0,37.3412,37.3564,37.2805,37.2805,14200.0
2013-01-23 15:25:00,49.17,49.21,49.15,49.21,14100.0,37.2805,37.3109,37.2654,37.3109,14100.0
2013-01-23 15:30:00,49.21,49.28,49.18,49.26,22600.0,37.3109,37.3639,37.2881,37.3488,22600.0
2013-01-23 15:35:00,49.27,49.27,49.21,49.22,12600.0,37.3564,37.3564,37.3109,37.3185,12600.0
2013-01-23 15:40:00,49.21,49.22,49.16,49.21,26400.0,37.3109,37.3185,37.273,37.3109,26400.0
2013-01-23 15:45:00,49.21,49.24,49.16,49.17,22500.0,37.3109,37.3336,37.273,37.2805,22500.0
2013-01-23 15:50:00,49.18,49.26,49.18,49.26,25200.0,37.2881,37.3488,37.2881,37.3488,25200.0
2013-01-23 15:55:00,49.26,49.3,49.19,49.29,52500.0,37.3488,37.3791,37.2957,37.3715,52500.0
2013-01-24 09:30:00,49.31,49.8,49.31,49.79,47900.0,37.3867,37.7582,37.3867,37.7506,47900.0
2013-01-24 09:35:00,49.76,49.98,49.74,49.9,26400.0,37.7279,37.8947,37.7127,37.834,26400.0
2013-01-24 09:40:00,49.9,49.93,49.78,49.91,15200.0,37.834,37.8568,37.743,37.8416,15200.0
2013-01-24 09:45:00,49.84,49.9,49.82,49.9,9500.0,37.7885,37.834,37.7734,37.834,9500.0
2013-01-24 09:50:00,49.88,50.01,49.88,49.99,33000.0,37.8189,37.9174,37.8189,37.9023,33000.0
2013-01-24 09:55:00,49.99,50.01,49.96,50.01,20400.0,37.9023,37.9174,37.8795,37.9174,20400.0
2013-01-24 10:00:00,49.99,50.0,49.92,49.97,11000.0,37.9023,37.9098,37.8492,37.8871,11000.0
2013-01-24 10:05:00,49.98,50.0,49.88,49.92,27300.0,37.8947,37.9098,37.8189,37.8492,27300.0
2013-01-24 10:10:00,49.9,49.91,49.81,49.84,6600.0,37.834,37.8416,37.7658,37.7885,6600.0
2013-01-24 10:15:00,49.86,49.86,49.76,49.78,9400.0,37.8037,37.8037,37.7279,37.743,9400.0
2013-01-24 10:20:00,49.79,49.82,49.73,49.75,6400.0,37.7506,37.7734,37.7051,37.7203,6400.0
2013-01-24 10:25:00,49.74,49.75,49.7,49.7,6900.0,37.7127,37.7203,37.6824,37.6824,6900.0
2013-01-24 10:30:00,49.73,49.87,49.72,49.85,13400.0,37.7051,37.8113,37.6976,37.7961,13400.0
2013-01-24 10:35:00,49.85,49.85,49.78,49.81,10000.0,37.7961,37.7961,37.743,37.7658,10000.0
2013-01-24 10:40:00,49.84,49.92,49.81,49.9,13800.0,37.7885,37.8492,37.7658,37.834,13800.0
2013-01-24 10:45:00,49.88,50.1,49.88,50.01,55200.0,37.8189,37.9857,37.8189,37.9174,55200.0
2013-01-24 10:50:00,50.01,50.04,49.99,50.04,5400.0,37.9174,37.9402,37.9023,37.9402,5400.0
2013-01-24 10:55:00,50.01,50.03,50.0,50.02,5200.0,37.9174,37.9326,37.9098,37.925,5200.0
2013-01-24 11:00:00,50.01,50.09,50.0,50.07,12000.0,37.9174,37.9781,37.9098,37.9629,12000.0
2013-01-24 11:05:00,50.07,50.09,49.95,49.98,7100.0,37.9629,37.9781,37.8719,37.8947,7100.0
2013-01-24 11:10:00,49.96,50.02,49.96,50.0,7800.0,37.8795,37.925,37.8795,37.9098,7800.0
2013-01-24 11:15:00,50.0,50.04,49.89,49.9,13500.0,37.9098,37.9402,37.8264,37.834,13500.0
2013-01-24 11:20:00,49.9,49.91,49.82,49.89,36500.0,37.834,37.8416,37.7734,37.8264,36500.0
2013-01-24 11:25:00,49.88,49.97,49.86,49.94,17600.0,37.8189,37.8871,37.8037,37.8644,17600.0
2013-01-24 11:30:00,49.92,49.93,49.84,49.93,12900.0,37.8492,37.8568,37.7885,37.8568,12900.0
2013-01-24 11:35:00,49.92,49.93,49.87,49.91,11500.0,37.8492,37.8568,37.8113,37.8416,11500.0
2013-01-24 11:40:00,49.9,49.92,49.87,49.87,10400.0,37.834,37.8492,37.8113,37.8113,10400.0
2013-01-24 11:45:00,49.88,49.93,49.8,49.8,22400.0,37.8189,37.8568,37.7582,37.7582,22400.0
2013-01-24 11:50:00,49.79,49.82,49.64,49.65,19300.0,37.7506,37.7734,37.6369,37.6445,19300.0
2013-01-24 11:55:00,49.65,49.82,49.65,49.81,18600.0,37.6445,37.7734,37.6445,37.7658,18600.0
2013-01-24 12:00:00,49.81,49.86,49.79,49.86,15100.0,37.7658,37.8037,37.7506,37.8037,15100.0
2013-01-24 12:05:00,49.86,49.87,49.74,49.81,44000.0,37.8037,37.8113,37.7127,37.7658,44000.0
2013-01-24 12:10:00,49.81,49.88,49.8,49.88,5800.0,37.7658,37.8189,37.7582,37.8189,5800.0
2013-01-24 12:15:00,49.87,49.89,49.77,49.8,9300.0,37.8113,37.8264,37.7355,37.7582,9300.0
2013-01-24 12:20:00,49.77,49.79,49.54,49.55,10700.0,37.7355,37.7506,37.5611,37.5687,10700.0
2013-01-24 12:25:00,49.56,49.62,49.54,49.55,7200.0,37.5762,37.6217,37.5611,37.5687,7200.0
2013-01-24 12:30:00,49.54,49.56,49.38,49.54,9000.0,37.5611,37.5762,37.4398,37.5611,9000.0
2013-01-24 12:35:00,49.54,49.55,49.48,49.48,2900.0,37.5611,37.5687,37.5156,37.5156,2900.0
2013-01-24 12:40:00,49.5,49.58,49.5,49.57,6300.0,37.5308,37.5914,37.5308,37.5838,6300.0
2013-01-24 12:45:00,49.57,49.6,49.56,49.57,3000.0,37.5838,37.6066,37.5762,37.5838,3000.0
2013-01-24 12:50:00,49.58,49.63,49.56,49.56,7200.0,37.5914,37.6293,37.5762,37.5762,7200.0
2013-01-24 12:55:00,49.56,49.58,49.48,49.52,6100.0,37.5762,37.5914,37.5156,37.5459,6100.0
2013-01-24 13:00:00,49.52,49.59,49.52,49.52,9200.0,37.5459,37.599,37.5459,37.5459,9200.0
2013-01-24 13:05:00,49.51,49.58,49.5,49.57,5300.0,37.5383,37.5914,37.5308,37.5838,5300.0
2013-01-24 13:10:00,49.56,49.58,49.5,49.5,11200.0,37.5762,37.5914,37.5308,37.5308,11200.0
2013-01-24 13:15:00,49.5,49.62,49.5,49.62,5400.0,37.5308,37.6217,37.5308,37.6217,5400.0
2013-01-24 13:20:00,49.62,49.63,49.59,49.59,4200.0,37.6217,37.6293,37.599,37.599,4200.0
2013-01-24 13:25:00,49.59,49.6,49.57,49.57,4000.0,37.599,37.6066,37.5838,37.5838,4000.0
2013-01-24 13:30:00,49.56,49.57,49.52,49.53,3000.0,37.5762,37.5838,37.5459,37.5535,3000.0
2013-01-24 13:35:00,49.55,49.65,49.5,49.5,13600.0,37.5687,37.6445,37.5308,37.5308,13600.0
2013-01-24 13:40:00,49.48,49.48,49.37,49.37,8600.0,37.5156,37.5156,37.4322,37.4322,8600.0
2013-01-24 13:45:00,49.38,49.38,49.22,49.24,12600.0,37.4398,37.4398,37.3185,37.3336,12600.0
2013-01-24 13:50:00,49.24,49.24,49.12,49.18,20100.0,37.3336,37.3336,37.2426,37.2881,20100.0
2013-01-24 13:55:00,49.18,49.23,49.16,49.2,8900.0,37.2881,37.326,37.273,37.3033,8900.0
2013-01-24 14:00:00,49.22,49.24,49.19,49.19,9400.0,37.3185,37.3336,37.2957,37.2957,9400.0
2013-01-24 14:05:00,49.2,49.31,49.2,49.31,16600.0,37.3033,37.3867,37.3033,37.3867,16600.0
2013-01-24 14:10:00,49.31,49.31,49.23,49.24,8400.0,37.3867,37.3867,37.326,37.3336,8400.0
2013-01-24 14:15:00,49.24,49.3,49.24,49.25,6300.0,37.3336,37.3791,37.3336,37.3412,6300.0
2013-01-24 14:20:00,49.25,49.32,49.25,49.3,5400.0,37.3412,37.3943,37.3412,37.3791,5400.0
2013-01-24 14:25:00,49.31,49.37,49.29,49.3,23500.0,37.3867,37.4322,37.3715,37.3791,23500.0
2013-01-24 14:30:00,49.29,49.34,49.26,49.28,20800.0,37.3715,37.4094,37.3488,37.3639,20800.0
2013-01-24 14:35:00,49.3,49.37,49.29,49.35,7100.0,37.3791,37.4322,37.3715,37.417,7100.0
2013-01-24 14:40:00,49.35,49.39,49.32,49.39,6100.0,37.417,37.4473,37.3943,37.4473,6100.0
2013-01-24 14:45:00,49.39,49.42,49.35,49.36,12700.0,37.4473,37.4701,37.417,37.4246,12700.0
2013-01-24 14:50:00,49.35,49.39,49.34,49.36,4800.0,37.417,37.4473,37.4094,37.4246,4800.0
2013-01-24 14:55:00,49.36,49.36,49.26,49.27,9800.0,37.4246,37.4246,37.3488,37.3564,9800.0
2013-01-24 15:00:00,49.28,49.34,49.25,49.33,6400.0,37.3639,37.4094,37.3412,37.4019,6400.0
2013-01-24 15:05:00,49.34,49.42,49.32,49.42,9700.0,37.4094,37.4701,37.3943,37.4701,9700.0
2013-01-24 15:10:00,49.43,49.47,49.4,49.46,9100.0,37.4777,37.508,37.4549,37.5004,9100.0
2013-01-24 15:15:00,49.47,49.5,49.46,49.48,8900.0,37.508,37.5308,37.5004,37.5156,8900.0
2013-01-24 15:20:00,49.48,49.52,49.47,49.51,7000.0,37.5156,37.5459,37.508,37.5383,7000.0
2013-01-24 15:25:00,49.51,49.56,49.51,49.52,12900.0,37.5383,37.5762,37.5383,37.5459,12900.0
2013-01-24 15:30:00,49.52,49.56,49.52,49.54,8900.0,37.5459,37.5762,37.5459,37.5611,8900.0
2013-01-24 15:35:00,49.55,49.59,49.54,49.57,15600.0,37.5687,37.599,37.5611,37.5838,15600.0
2013-01-24 15:40:00,49.59,49.59,49.54,49.56,13600.0,37.599,37.599,37.5611,37.5762,13600.0
2013-01-24 15:45:00,49.56,49.57,49.44,49.47,25800.0,37.5762,37.5838,37.4853,37.508,25800.0
2013-01-24 15:50:00,49.45,49.48,49.38,49.38,27100.0,37.4928,37.5156,37.4398,37.4398,27100.0
2013-01-24 15:55:00,49.38,49.47,49.38,49.43,66100.0,37.4398,37.508,37.4398,37.4777,66100.0
2013-01-25 09:30:00,49.67,49.82,49.49,49.62,37500.0,37.6596,37.7734,37.5232,37.6217,37500.0
2013-01-25 09:35:00,49.61,49.88,49.6,49.87,11700.0,37.6142,37.8189,37.6066,37.8113,11700.0
2013-01-25 09:40:00,49.85,50.05,49.79,50.0,32600.0,37.7961,37.9478,37.7506,37.9098,32600.0
2013-01-25 09:45:00,50.0,50.0,49.82,49.82,31900.0,37.9098,37.9098,37.7734,37.7734,31900.0
2013-01-25 09:50:00,49.81,49.81,49.7,49.8,20400.0,37.7658,37.7658,37.6824,37.7582,20400.0
2013-01-25 09:55:00,49.8,49.9,49.75,49.89,56800.0,37.7582,37.834,37.7203,37.8264,56800.0
2013-01-25 10:00:00,49.85,49.95,49.81,49.95,27800.0,37.7961,37.8719,37.7658,37.8719,27800.0
2013-01-25 10:05:00,49.94,49.95,49.9,49.9,13600.0,37.8644,37.8719,37.834,37.834,13600.0
2013-01-25 10:10:00,49.9,49.95,49.9,49.91,17300.0,37.834,37.8719,37.834,37.8416,17300.0
2013-01-25 10:15:00,49.91,50.05,49.91,50.02,43300.0,37.8416,37.9478,37.8416,37.925,43300.0
2013-01-25 10:20:00,50.05,50.06,49.96,49.98,21100.0,37.9478,37.9553,37.8795,37.8947,21100.0
2013-01-25 10:25:00,49.97,50.01,49.77,49.77,17000.0,37.8871,37.9174,37.7355,37.7355,17000.0
2013-01-25 10:30:00,49.8,50.01,49.79,49.95,38600.0,37.7582,37.9174,37.7506,37.8719,38600.0
2013-01-25 10:35:00,49.95,49.98,49.87,49.89,18100.0,37.8719,37.8947,37.8113,37.8264,18100.0
2013-01-25 10:40:00,49.89,50.18,49.89,50.09,49000.0,37.8264,38.0463,37.8264,37.9781,49000.0
2013-01-25 10:45:00,50.09,50.15,50.0,50.11,10800.0,37.9781,38.0236,37.9098,37.9933,10800.0
2013-01-25 10:50:00,50.1,50.1,50.0,50.03,12400.0,37.9857,37.9857,37.9098,37.9326,12400.0
2013-01-25 10:55:00,50.03,50.06,50.01,50.04,6800.0,37.9326,37.9553,37.9174,37.9402,6800.0
2013-01-25 11:00:00,50.03,50.19,50.03,50.17,13500.0,37.9326,38.0539,37.9326,38.0387,13500.0
2013-01-25 11:05:00,50.17,50.2,50.01,50.02,11000.0,38.0387,38.0615,37.9174,37.925,11000.0
2013-01-25 11:10:00,50.02,50.03,49.97,50.01,12300.0,37.925,37.9326,37.8871,37.9174,12300.0
2013-01-25 11:15:00,49.99,50.01,49.89,49.91,22000.0,37.9023,37.9174,37.8264,37.8416,22000.0
2013-01-25 11:20:00,49.91,50.01,49.9,50.01,6500.0,37.8416,37.9174,37.834,37.9174,6500.0
2013-01-25 11:25:00,50.01,50.09,50.01,50.08,5900.0,37.9174,37.9781,37.9174,37.9705,5900.0
2013-01-25 11:30:00,50.05,50.09,50.0,50.09,9400.0,37.9478,37.9781,37.9098,37.9781,9400.0
2013-01-25 11:35:00,50.07,50.14,50.06,50.13,12200.0,37.9629,38.016,37.9553,38.0084,12200.0
2013-01-25 11:40:00,50.16,50.17,50.11,50.12,7200.0,38.0312,38.0387,37.9933,38.0008,7200.0
2013-01-25 11:45:00,50.14,50.19,50.14,50.19,5400.0,38.016,38.0539,38.016,38.0539,5400.0
2013-01-25 11:50:00,50.18,50.2,50.15,50.18,6100.0,38.0463,38.0615,38.0236,38.0463,6100.0
2013-01-25 11:55:00,50.18,50.22,50.16,50.17,11600.0,38.0463,38.0767,38.0312,38.0387,11600.0
2013-01-25 12:00:00,50.15,50.19,50.15,50.19,2200.0,38.0236,38.0539,38.0236,38.0539,2200.0
2013-01-25 12:05:00,50.18,50.39,50.17,50.32,26400.0,38.0463,38.2055,38.0387,38.1525,26400.0
2013-01-25 12:10:00,50.31,50.31,50.27,50.31,8700.0,38.1449,38.1449,38.1146,38.1449,8700.0
2013-01-25 12:15:00,50.31,50.4,50.29,50.37,7500.0,38.1449,38.2131,38.1297,38.1904,7500.0
2013-01-25 12:20:00,50.37,50.37,50.24,50.28,7300.0,38.1904,38.1904,38.0918,38.1221,7300.0
2013-01-25 12:25:00,50.29,50.29,50.24,50.24,6000.0,38.1297,38.1297,38.0918,38.0918,6000.0
2013-01-25 12:30:00,50.24,50.27,50.23,50.26,5900.0,38.0918,38.1146,38.0842,38.107,5900.0
2013-01-25 12:35:00,50.25,50.29,50.24,50.27,4400.0,38.0994,38.1297,38.0918,38.1146,4400.0
2013-01-25 12:40:00,50.27,50.31,50.26,50.26,6000.0,38.1146,38.1449,38.107,38.107,6000.0
2013-01-25 12:45:00,50.27,50.27,50.19,50.19,22500.0,38.1146,38.1146,38.0539,38.0539,22500.0
2013-01-25 12:50:00,50.21,50.22,50.2,50.21,10500.0,38.0691,38.0767,38.0615,38.0691,10500.0
2013-01-25 12:55:00,50.22,50.22,50.06,50.11,23600.0,38.0767,38.0767,37.9553,37.9933,23600.0
2013-01-25 13:00:00,50.12,50.12,50.06,50.09,9300.0,38.0008,38.0008,37.9553,37.9781,9300.0
2013-01-25 13:05:00,50.09,50.12,50.09,50.11,7200.0,37.9781,38.0008,37.9781,37.9933,7200.0
2013-01-25 13:10:00,50.12,50.12,50.11,50.12,24100.0,38.0008,38.0008,37.9933,38.0008,24100.0
2013-01-25 13:15:00,50.12,50.18,50.11,50.15,8200.0,38.0008,38.0463,37.9933,38.0236,8200.0
2013-01-25 13:20:00,50.15,50.22,50.12,50.22,8400.0,38.0236,38.0767,38.0008,38.0767,8400.0
2013-01-25 13:25:00,50.22,50.25,50.19,50.22,20300.0,38.0767,38.0994,38.0539,38.0767,20300.0
2013-01-25 13:30:00,50.22,50.28,50.2,50.27,5600.0,38.0767,38.1221,38.0615,38.1146,5600.0
2013-01-25 13:35:00,50.27,50.39,50.27,50.38,13500.0,38.1146,38.2055,38.1146,38.198,13500.0
2013-01-25 13:40:00,50.38,50.52,50.38,50.5,10700.0,38.198,38.3041,38.198,38.2889,10700.0
2013-01-25 13:45:00,50.5,50.53,50.44,50.45,14100.0,38.2889,38.3117,38.2435,38.251,14100.0
2013-01-25 13:50:00,50.45,50.53,50.45,50.52,6600.0,38.251,38.3117,38.251,38.3041,6600.0
2013-01-25 13:55:00,50.51,50.61,50.51,50.58,12300.0,38.2965,38.3723,38.2965,38.3496,12300.0
2013-01-25 14:00:00,50.59,50.63,50.55,50.62,9100.0,38.3572,38.3875,38.3269,38.3799,9100.0
2013-01-25 14:05:00,50.61,50.75,50.61,50.73,21100.0,38.3723,38.4785,38.3723,38.4633,21100.0
2013-01-25 14:10:00,50.74,50.94,50.74,50.85,41500.0,38.4709,38.6226,38.4709,38.5543,41500.0
2013-01-25 14:15:00,50.85,50.89,50.81,50.87,10700.0,38.5543,38.5846,38.524,38.5695,10700.0
2013-01-25 14:20:00,50.86,50.86,50.8,50.82,6400.0,38.5619,38.5619,38.5164,38.5316,6400.0
2013-01-25 14:25:00,50.82,50.86,50.77,50.77,22500.0,38.5316,38.5619,38.4937,38.4937,22500.0
2013-01-25 14:30:00,50.77,50.8,50.74,50.76,10600.0,38.4937,38.5164,38.4709,38.4861,10600.0
2013-01-25 14:35:00,50.77,50.8,50.73,50.76,37200.0,38.4937,38.5164,38.4633,38.4861,37200.0
2013-01-25 14:40:00,50.76,50.78,50.71,50.71,11400.0,38.4861,38.5012,38.4482,38.4482,11400.0
2013-01-25 14:45:00,50.72,50.8,50.71,50.8,6000.0,38.4558,38.5164,38.4482,38.5164,6000.0
2013-01-25 14:50:00,50.8,50.8,50.79,50.8,15200.0,38.5164,38.5164,38.5088,38.5164,15200.0
2013-01-25 14:55:00,50.8,50.8,50.71,50.73,18600.0,38.5164,38.5164,38.4482,38.4633,18600.0
2013-01-25 15:00:00,50.73,50.77,50.58,50.59,87500.0,38.4633,38.4937,38.3496,38.3572,87500.0
2013-01-25 15:05:00,50.58,50.58,50.49,50.55,27400.0,38.3496,38.3496,38.2814,38.3269,27400.0
2013-01-25 15:10:00,50.55,50.56,50.45,50.51,14500.0,38.3269,38.3344,38.251,38.2965,14500.0
2013-01-25 15:15:00,50.52,50.62,50.52,50.59,11600.0,38.3041,38.3799,38.3041,38.3572,11600.0
2013-01-25 15:20:00,50.6,50.7,50.6,50.68,9500.0,38.3648,38.4406,38.3648,38.4254,9500.0
2013-01-25 15:25:00,50.69,50.78,50.67,50.78,53100.0,38.433,38.5012,38.4178,38.5012,53100.0
2013-01-25 15:30:00,50.74,50.83,50.74,50.79,28000.0,38.4709,38.5392,38.4709,38.5088,28000.0
2013-01-25 15:35:00,50.79,50.81,50.72,50.81,33400.0,38.5088,38.524,38.4558,38.524,33400.0
2013-01-25 15:40:00,50.8,50.81,50.7,50.76,38800.0,38.5164,38.524,38.4406,38.4861,38800.0
2013-01-25 15:45:00,50.75,50.75,50.58,50.58,46700.0,38.4785,38.4785,38.3496,38.3496,46700.0
2013-01-25 15:50:00,50.58,50.63,50.58,50.62,79100.0,38.3496,38.3875,38.3496,38.3799,79100.0
2013-01-25 15:55:00,50.63,50.66,50.55,50.6,128600.0,38.3875,38.4103,38.3269,38.3648,128600.0
2013-01-28 09:30:00,50.49,50.5,50.05,50.13,34500.0,38.2814,38.2889,37.9478,38.0084,34500.0
2013-01-28 09:35:00,50.13,50.14,49.8,49.8,91800.0,38.0084,38.016,37.7582,37.7582,91800.0
2013-01-28 09:40:00,49.8,49.87,49.44,49.5,59600.0,37.7582,37.8113,37.4853,37.5308,59600.0
2013-01-28 09:45:00,49.5,49.62,49.46,49.59,62400.0,37.5308,37.6217,37.5004,37.599,62400.0
2013-01-28 09:50:00,49.58,49.77,49.54,49.7,71000.0,37.5914,37.7355,37.5611,37.6824,71000.0
2013-01-28 09:55:00,49.7,49.76,49.6,49.66,45600.0,37.6824,37.7279,37.6066,37.6521,45600.0
2013-01-28 10:00:00,49.64,49.68,49.56,49.65,27900.0,37.6369,37.6672,37.5762,37.6445,27900.0
2013-01-28 10:05:00,49.67,49.7,49.49,49.49,23000.0,37.6596,37.6824,37.5232,37.5232,23000.0
2013-01-28 10:10:00,49.48,49.5,49.32,49.37,29200.0,37.5156,37.5308,37.3943,37.4322,29200.0
2013-01-28 10:15:00,49.36,49.37,49.31,49.33,15900.0,37.4246,37.4322,37.3867,37.4019,15900.0
2013-01-28 10:20:00,49.33,49.44,49.31,49.44,29700.0,37.4019,37.4853,37.3867,37.4853,29700.0
2013-01-28 10:25:00,49.45,49.6,49.44,49.54,14300.0,37.4928,37.6066,37.4853,37.5611,14300.0
2013-01-28 10:30:00,49.54,49.59,49.52,49.54,10900.0,37.5611,37.599,37.5459,37.5611,10900.0
2013-01-28 10:35:00,49.53,49.54,49.47,49.48,11300.0,37.5535,37.5611,37.508,37.5156,11300.0
2013-01-28 10:40:00,49.48,49.51,49.34,49.44,21700.0,37.5156,37.5383,37.4094,37.4853,21700.0
2013-01-28 10:45:00,49.44,49.56,49.44,49.52,10400.0,37.4853,37.5762,37.4853,37.5459,10400.0
2013-01-28 10:50:00,49.5,49.56,49.5,49.55,5100.0,37.5308,37.5762,37.5308,37.5687,5100.0
2013-01-28 10:55:00,49.54,49.59,49.51,49.58,7900.0,37.5611,37.599,37.5383,37.5914,7900.0
2013-01-28 11:00:00,49.56,49.74,49.56,49.72,11400.0,37.5762,37.7127,37.5762,37.6976,11400.0
2013-01-28 11:05:00,49.71,49.79,49.64,49.75,56400.0,37.69,37.7506,37.6369,37.7203,56400.0
2013-01-28 11:10:00,49.75,49.84,49.72,49.76,17900.0,37.7203,37.7885,37.6976,37.7279,17900.0
2013-01-28 11:15:00,49.76,49.81,49.73,49.79,11200.0,37.7279,37.7658,37.7051,37.7506,11200.0
2013-01-28 11:20:00,49.8,49.82,49.74,49.76,51500.0,37.7582,37.7734,37.7127,37.7279,51500.0
2013-01-28 11:25:00,49.75,49.86,49.74,49.82,12000.0,37.7203,37.8037,37.7127,37.7734,12000.0
2013-01-28 11:30:00,49.83,50.0,49.83,49.99,30800.0,37.781,37.9098,37.781,37.9023,30800.0
2013-01-28 11:35:00,49.99,50.18,49.99,50.16,44000.0,37.9023,38.0463,37.9023,38.0312,44000.0
2013-01-28 11:40:00,50.17,50.3,50.15,50.29,18700.0,38.0387,38.1373,38.0236,38.1297,18700.0
2013-01-28 11:45:00,50.3,50.4,50.17,50.17,31300.0,38.1373,38.2131,38.0387,38.0387,31300.0
2013-01-28 11:50:00,50.18,50.23,50.18,50.19,9300.0,38.0463,38.0842,38.0463,38.0539,9300.0
2013-01-28 11:55:00,50.17,50.27,50.14,50.22,68500.0,38.0387,38.1146,38.016,38.0767,68500.0
2013-01-28 12:00:00,50.22,50.22,50.13,50.19,24400.0,38.0767,38.0767,38.0084,38.0539,24400.0
2013-01-28 12:05:00,50.16,50.18,50.15,50.16,11100.0,38.0312,38.0463,38.0236,38.0312,11100.0
2013-01-28 12:10:00,50.17,50.18,50.16,50.18,5600.0,38.0387,38.0463,38.0312,38.0463,5600.0
2013-01-28 12:15:00,50.17,50.19,50.08,50.18,27200.0,38.0387,38.0539,37.9705,38.0463,27200.0
2013-01-28 12:20:00,50.19,50.19,50.09,50.09,15700.0,38.0539,38.0539,37.9781,37.9781,15700.0
2013-01-28 12:25:00,50.09,50.15,50.0,50.15,20500.0,37.9781,38.0236,37.9098,38.0236,20500.0
2013-01-28 12:30:00,50.16,50.16,49.89,49.89,67300.0,38.0312,38.0312,37.8264,37.8264,67300.0
2013-01-28 12:35:00,49.88,49.95,49.79,49.8,46800.0,37.8189,37.8719,37.7506,37.7582,46800.0
2013-01-28 12:40:00,49.8,49.8,49.63,49.64,21800.0,37.7582,37.7582,37.6293,37.6369,21800.0
2013-01-28 12:45:00,49.65,49.74,49.63,49.63,20200.0,37.6445,37.7127,37.6293,37.6293,20200.0
2013-01-28 12:50:00,49.63,49.63,49.48,49.55,42600.0,37.6293,37.6293,37.5156,37.5687,42600.0
2013-01-28 12:55:00,49.56,49.63,49.46,49.48,42200.0,37.5762,37.6293,37.5004,37.5156,42200.0
2013-01-28 13:00:00,49.46,49.51,49.31,49.37,74300.0,37.5004,37.5383,37.3867,37.4322,74300.0
2013-01-28 13:05:00,49.38,49.42,49.22,49.27,50200.0,37.4398,37.4701,37.3185,37.3564,50200.0
2013-01-28 13:10:00,49.27,49.31,49.2,49.31,46400.0,37.3564,37.3867,37.3033,37.3867,46400.0
2013-01-28 13:15:00,49.3,49.42,49.26,49.34,15000.0,37.3791,37.4701,37.3488,37.4094,15000.0
2013-01-28 13:20:00,49.34,49.36,49.25,49.34,10200.0,37.4094,37.4246,37.3412,37.4094,10200.0
2013-01-28 13:25:00,49.35,49.37,49.3,49.37,6900.0,37.417,37.4322,37.3791,37.4322,6900.0
2013-01-28 13:30:00,49.34,49.44,49.34,49.39,16000.0,37.4094,37.4853,37.4094,37.4473,16000.0
2013-01-28 13:35:00,49.36,49.42,49.35,49.35,14000.0,37.4246,37.4701,37.417,37.417,14000.0
2013-01-28 13:40:00,49.35,49.36,49.27,49.29,12500.0,37.417,37.4246,37.3564,37.3715,12500.0
2013-01-28 13:45:00,49.28,49.3,49.25,49.27,10400.0,37.3639,37.3791,37.3412,37.3564,10400.0
2013-01-28 13:50:00,49.26,49.28,49.24,49.25,18300.0,37.3488,37.3639,37.3336,37.3412,18300.0
2013-01-28 13:55:00,49.26,49.3,49.14,49.18,57200.0,37.3488,37.3791,37.2578,37.2881,57200.0
2013-01-28 14:00:00,49.18,49.3,49.13,49.3,15900.0,37.2881,37.3791,37.2502,37.3791,15900.0
2013-01-28 14:05:00,49.3,49.43,49.3,49.4,13900.0,37.3791,37.4777,37.3791,37.4549,13900.0
2013-01-28 14:10:00,49.4,49.64,49.39,49.62,15200.0,37.4549,37.6369,37.4473,37.6217,15200.0
2013-01-28 14:15:00,49.64,49.7,49.62,49.68,13600.0,37.6369,37.6824,37.6217,37.6672,13600.0
2013-01-28 14:20:00,49.66,49.7,49.6,49.64,18000.0,37.6521,37.6824,37.6066,37.6369,18000.0
2013-01-28 14:25:00,49.62,49.66,49.56,49.66,8600.0,37.6217,37.6521,37.5762,37.6521,8600.0
2013-01-28 14:30:00,49.65,49.7,49.6,49.61,14300.0,37.6445,37.6824,37.6066,37.6142,14300.0
2013-01-28 14:35:00,49.62,49.64,49.6,49.64,23300.0,37.6217,37.6369,37.6066,37.6369,23300.0
2013-01-28 14:40:00,49.64,49.68,49.61,49.61,9500.0,37.6369,37.6672,37.6142,37.6142,9500.0
2013-01-28 14:45:00,49.61,49.66,49.56,49.61,11000.0,37.6142,37.6521,37.5762,37.6142,11000.0
2013-01-28 14:50:00,49.59,49.64,49.59,49.61,7300.0,37.599,37.6369,37.599,37.6142,7300.0
2013-01-28 14:55:00,49.61,49.65,49.61,49.64,3200.0,37.6142,37.6445,37.6142,37.6369,3200.0
2013-01-28 15:00:00,49.64,49.68,49.61,49.65,11800.0,37.6369,37.6672,37.6142,37.6445,11800.0
2013-01-28 15:05:00,49.64,49.66,49.54,49.59,30700.0,37.6369,37.6521,37.5611,37.599,30700.0
2013-01-28 15:10:00,49.58,49.61,49.52,49.53,18500.0,37.5914,37.6142,37.5459,37.5535,18500.0
2013-01-28 15:15:00,49.53,49.57,49.5,49.5,27200.0,37.5535,37.5838,37.5308,37.5308,27200.0
2013-01-28 15:20:00,49.5,49.5,49.42,49.45,31500.0,37.5308,37.5308,37.4701,37.4928,31500.0
2013-01-28 15:25:00,49.46,49.54,49.43,49.45,46700.0,37.5004,37.5611,37.4777,37.4928,46700.0
2013-01-28 15:30:00,49.44,49.5,49.41,49.48,26000.0,37.4853,37.5308,37.4625,37.5156,26000.0
2013-01-28 15:35:00,49.49,49.5,49.45,49.5,23600.0,37.5232,37.5308,37.4928,37.5308,23600.0
2013-01-28 15:40:00,49.49,49.52,49.48,49.5,42200.0,37.5232,37.5459,37.5156,37.5308,42200.0
2013-01-28 15:45:00,49.49,49.54,49.42,49.54,138200.0,37.5232,37.5611,37.4701,37.5611,138200.0
2013-01-28 15:50:00,49.54,49.61,49.53,49.59,55800.0,37.5611,37.6142,37.5535,37.599,55800.0
2013-01-28 15:55:00,49.58,49.75,49.51,49.56,199300.0,37.5914,37.7203,37.5383,37.5762,199300.0
2013-01-29 09:30:00,50.0,50.03,49.6,49.75,111100.0,37.9098,37.9326,37.6066,37.7203,111100.0
2013-01-29 09:35:00,49.72,49.72,49.54,49.55,18600.0,37.6976,37.6976,37.5611,37.5687,18600.0
2013-01-29 09:40:00,49.56,49.84,49.49,49.77,26300.0,37.5762,37.7885,37.5232,37.7355,26300.0
2013-01-29 09:45:00,49.79,49.96,49.77,49.94,26700.0,37.7506,37.8795,37.7355,37.8644,26700.0
2013-01-29 09:50:00,49.93,50.05,49.93,50.0,30900.0,37.8568,37.9478,37.8568,37.9098,30900.0
2013-01-29 09:55:00,50.0,50.07,49.98,50.06,13300.0,37.9098,37.9629,37.8947,37.9553,13300.0
2013-01-29 10:00:00,50.05,50.07,49.69,49.72,40900.0,37.9478,37.9629,37.6748,37.6976,40900.0
2013-01-29 10:05:00,49.72,49.75,49.43,49.46,27400.0,37.6976,37.7203,37.4777,37.5004,27400.0
2013-01-29 10:10:00,49.45,49.82,49.42,49.82,109800.0,37.4928,37.7734,37.4701,37.7734,109800.0
2013-01-29 10:15:00,49.81,50.01,49.81,49.99,51500.0,37.7658,37.9174,37.7658,37.9023,51500.0
2013-01-29 10:20:00,50.0,50.02,49.82,49.92,26400.0,37.9098,37.925,37.7734,37.8492,26400.0
2013-01-29 10:25:00,49.92,49.98,49.88,49.95,29800.0,37.8492,37.8947,37.8189,37.8719,29800.0
2013-01-29 10:30:00,49.94,49.99,49.87,49.92,9000.0,37.8644,37.9023,37.8113,37.8492,9000.0
2013-01-29 10:35:00,49.92,49.96,49.86,49.92,9800.0,37.8492,37.8795,37.8037,37.8492,9800.0
2013-01-29 10:40:00,49.92,50.04,49.91,49.98,38700.0,37.8492,37.9402,37.8416,37.8947,38700.0
2013-01-29 10:45:00,49.98,50.12,49.96,50.12,48600.0,37.8947,38.0008,37.8795,38.0008,48600.0
2013-01-29 10:50:00,50.1,50.11,50.0,50.04,40800.0,37.9857,37.9933,37.9098,37.9402,40800.0
2013-01-29 10:55:00,50.04,50.05,49.93,50.0,35600.0,37.9402,37.9478,37.8568,37.9098,35600.0
2013-01-29 11:00:00,50.0,50.02,49.96,50.0,24200.0,37.9098,37.925,37.8795,37.9098,24200.0
2013-01-29 11:05:00,50.01,50.04,49.97,50.04,31600.0,37.9174,37.9402,37.8871,37.9402,31600.0
2013-01-29 11:10:00,50.04,50.12,50.03,50.12,25500.0,37.9402,38.0008,37.9326,38.0008,25500.0
2013-01-29 11:15:00,50.12,50.34,50.11,50.32,42100.0,38.0008,38.1676,37.9933,38.1525,42100.0
2013-01-29 11:20:00,50.33,50.6,50.33,50.51,48800.0,38.1601,38.3648,38.1601,38.2965,48800.0
2013-01-29 11:25:00,50.5,50.59,50.47,50.59,33300.0,38.2889,38.3572,38.2662,38.3572,33300.0
2013-01-29 11:30:00,50.6,50.62,50.53,50.53,25200.0,38.3648,38.3799,38.3117,38.3117,25200.0
2013-01-29 11:35:00,50.54,50.62,50.48,50.57,11200.0,38.3193,38.3799,38.2738,38.342,11200.0
2013-01-29 11:40:00,50.56,50.56,50.49,50.55,14600.0,38.3344,38.3344,38.2814,38.3269,14600.0
2013-01-29 11:45:00,50.54,50.54,50.45,50.46,13700.0,38.3193,38.3193,38.251,38.2586,13700.0
2013-01-29 11:50:00,50.46,50.47,50.36,50.38,17600.0,38.2586,38.2662,38.1828,38.198,17600.0
2013-01-29 11:55:00,50.38,50.39,50.29,50.33,17800.0,38.198,38.2055,38.1297,38.1601,17800.0
2013-01-29 12:00:00,50.33,50.33,50.3,50.31,8900.0,38.1601,38.1601,38.1373,38.1449,8900.0
2013-01-29 12:05:00,50.3,50.3,50.17,50.2,17800.0,38.1373,38.1373,38.0387,38.0615,17800.0
2013-01-29 12:10:00,50.2,50.26,50.18,50.19,17400.0,38.0615,38.107,38.0463,38.0539,17400.0
2013-01-29 12:15:00,50.18,50.25,50.16,50.23,6700.0,38.0463,38.0994,38.0312,38.0842,6700.0
2013-01-29 12:20:00,50.23,50.25,50.19,50.22,15600.0,38.0842,38.0994,38.0539,38.0767,15600.0
2013-01-29 12:25:00,50.2,50.22,50.18,50.2,27500.0,38.0615,38.0767,38.0463,38.0615,27500.0
2013-01-29 12:30:00,50.19,50.23,50.13,50.16,13500.0,38.0539,38.0842,38.0084,38.0312,13500.0
2013-01-29 12:35:00,50.16,50.23,50.16,50.22,10700.0,38.0312,38.0842,38.0312,38.0767,10700.0
2013-01-29 12:40:00,50.21,50.31,50.21,50.25,20000.0,38.0691,38.1449,38.0691,38.0994,20000.0
2013-01-29 12:45:00,50.26,50.34,50.26,50.33,13500.0,38.107,38.1676,38.107,38.1601,13500.0
2013-01-29 12:50:00,50.33,50.4,50.32,50.35,10500.0,38.1601,38.2131,38.1525,38.1752,10500.0
2013-01-29 12:55:00,50.37,50.38,50.34,50.35,5100.0,38.1904,38.198,38.1676,38.1752,5100.0
2013-01-29 13:00:00,50.35,50.37,50.34,50.35,5800.0,38.1752,38.1904,38.1676,38.1752,5800.0
2013-01-29 13:05:00,50.33,50.38,50.27,50.28,8700.0,38.1601,38.198,38.1146,38.1221,8700.0
2013-01-29 13:10:00,50.28,50.29,50.23,50.23,8400.0,38.1221,38.1297,38.0842,38.0842,8400.0
2013-01-29 13:15:00,50.23,50.27,50.15,50.19,24200.0,38.0842,38.1146,38.0236,38.0539,24200.0
2013-01-29 13:20:00,50.2,50.22,50.16,50.16,6100.0,38.0615,38.0767,38.0312,38.0312,6100.0
2013-01-29 13:25:00,50.15,50.17,50.1,50.13,7500.0,38.0236,38.0387,37.9857,38.0084,7500.0
2013-01-29 13:30:00,50.14,50.21,50.14,50.17,12800.0,38.016,38.0691,38.016,38.0387,12800.0
2013-01-29 13:35:00,50.18,50.23,50.16,50.18,6800.0,38.0463,38.0842,38.0312,38.0463,6800.0
2013-01-29 13:40:00,50.17,50.2,50.13,50.18,5400.0,38.0387,38.0615,38.0084,38.0463,5400.0
2013-01-29 13:45:00,50.17,50.19,50.13,50.15,7800.0,38.0387,38.0539,38.0084,38.0236,7800.0
2013-01-29 13:50:00,50.13,50.16,50.09,50.14,10200.0,38.0084,38.0312,37.9781,38.016,10200.0
2013-01-29 13:55:00,50.14,50.17,50.06,50.08,36500.0,38.016,38.0387,37.9553,37.9705,36500.0
2013-01-29 14:00:00,50.07,50.17,50.05,50.13,18500.0,37.9629,38.0387,37.9478,38.0084,18500.0
2013-01-29 14:05:00,50.14,50.19,50.13,50.18,8100.0,38.016,38.0539,38.0084,38.0463,8100.0
2013-01-29 14:10:00,50.18,50.24,50.13,50.15,20600.0,38.0463,38.0918,38.0084,38.0236,20600.0
2013-01-29 14:15:00,50.13,50.18,50.13,50.15,5400.0,38.0084,38.0463,38.0084,38.0236,5400.0
2013-01-29 14:20:00,50.16,50.2,50.16,50.18,6300.0,38.0312,38.0615,38.0312,38.0463,6300.0
2013-01-29 14:25:00,50.2,50.25,50.19,50.24,8600.0,38.0615,38.0994,38.0539,38.0918,8600.0
2013-01-29 14:30:00,50.2,50.25,50.16,50.2,27000.0,38.0615,38.0994,38.0312,38.0615,27000.0
2013-01-29 14:35:00,50.2,50.32,50.2,50.3,19100.0,38.0615,38.1525,38.0615,38.1373,19100.0
2013-01-29 14:40:00,50.32,50.33,50.28,50.33,6700.0,38.1525,38.1601,38.1221,38.1601,6700.0
2013-01-29 14:45:00,50.35,50.36,50.32,50.34,10900.0,38.1752,38.1828,38.1525,38.1676,10900.0
2013-01-29 14:50:00,50.34,50.38,50.3,50.38,10400.0,38.1676,38.198,38.1373,38.198,10400.0
2013-01-29 14:55:00,50.39,50.39,50.36,50.39,11900.0,38.2055,38.2055,38.1828,38.2055,11900.0
2013-01-29 15:00:00,50.38,50.41,50.37,50.41,12700.0,38.198,38.2207,38.1904,38.2207,12700.0
2013-01-29 15:05:00,50.41,50.49,50.35,50.49,14900.0,38.2207,38.2814,38.1752,38.2814,14900.0
2013-01-29 15:10:00,50.47,50.59,50.47,50.52,33900.0,38.2662,38.3572,38.2662,38.3041,33900.0
2013-01-29 15:15:00,50.51,50.59,50.51,50.59,18300.0,38.2965,38.3572,38.2965,38.3572,18300.0
2013-01-29 15:20:00,50.59,50.63,50.56,50.57,23900.0,38.3572,38.3875,38.3344,38.342,23900.0
2013-01-29 15:25:00,50.58,50.63,50.58,50.62,11900.0,38.3496,38.3875,38.3496,38.3799,11900.0
2013-01-29 15:30:00,50.62,50.67,50.6,50.63,29000.0,38.3799,38.4178,38.3648,38.3875,29000.0
2013-01-29 15:35:00,50.63,50.75,50.63,50.73,37700.0,38.3875,38.4785,38.3875,38.4633,37700.0
2013-01-29 15:40:00,50.71,50.74,50.71,50.71,24700.0,38.4482,38.4709,38.4482,38.4482,24700.0
2013-01-29 15:45:00,50.7,50.73,50.64,50.7,37700.0,38.4406,38.4633,38.3951,38.4406,37700.0
2013-01-29 15:50:00,50.69,50.72,50.63,50.69,44800.0,38.433,38.4558,38.3875,38.433,44800.0
2013-01-29 15:55:00,50.68,50.77,50.65,50.69,82300.0,38.4254,38.4937,38.4027,38.433,82300.0
2013-01-30 09:30:00,50.6,50.6,50.44,50.58,28900.0,38.3648,38.3648,38.2435,38.3496,28900.0
2013-01-30 09:35:00,50.52,50.69,50.52,50.54,15200.0,38.3041,38.433,38.3041,38.3193,15200.0
2013-01-30 09:40:00,50.54,50.55,50.37,50.41,21700.0,38.3193,38.3269,38.1904,38.2207,21700.0
2013-01-30 09:45:00,50.41,50.55,50.39,50.47,22900.0,38.2207,38.3269,38.2055,38.2662,22900.0
2013-01-30 09:50:00,50.47,50.49,50.35,50.38,9100.0,38.2662,38.2814,38.1752,38.198,9100.0
2013-01-30 09:55:00,50.38,50.42,50.19,50.22,17500.0,38.198,38.2283,38.0539,38.0767,17500.0
2013-01-30 10:00:00,50.18,50.2,50.06,50.06,10100.0,38.0463,38.0615,37.9553,37.9553,10100.0
2013-01-30 10:05:00,50.06,50.14,50.05,50.14,12400.0,37.9553,38.016,37.9478,38.016,12400.0
2013-01-30 10:10:00,50.15,50.33,50.07,50.3,25400.0,38.0236,38.1601,37.9629,38.1373,25400.0
2013-01-30 10:15:00,50.27,50.38,50.27,50.3,12400.0,38.1146,38.198,38.1146,38.1373,12400.0
2013-01-30 10:20:00,50.3,50.37,50.27,50.27,19400.0,38.1373,38.1904,38.1146,38.1146,19400.0
2013-01-30 10:25:00,50.29,50.4,50.26,50.39,8900.0,38.1297,38.2131,38.107,38.2055,8900.0
2013-01-30 10:30:00,50.36,50.42,50.31,50.4,8500.0,38.1828,38.2283,38.1449,38.2131,8500.0
2013-01-30 10:35:00,50.37,50.41,50.25,50.25,11700.0,38.1904,38.2207,38.0994,38.0994,11700.0
2013-01-30 10:40:00,50.21,50.32,50.16,50.16,9900.0,38.0691,38.1525,38.0312,38.0312,9900.0
2013-01-30 10:45:00,50.17,50.42,50.17,50.39,10600.0,38.0387,38.2283,38.0387,38.2055,10600.0
2013-01-30 10:50:00,50.4,50.5,50.4,50.47,11600.0,38.2131,38.2889,38.2131,38.2662,11600.0
2013-01-30 10:55:00,50.45,50.5,50.45,50.47,3100.0,38.251,38.2889,38.251,38.2662,3100.0
2013-01-30 11:00:00,50.46,50.5,50.39,50.4,5200.0,38.2586,38.2889,38.2055,38.2131,5200.0
2013-01-30 11:05:00,50.38,50.53,50.38,50.5,7700.0,38.198,38.3117,38.198,38.2889,7700.0
2013-01-30 11:10:00,50.49,50.55,50.47,50.47,10700.0,38.2814,38.3269,38.2662,38.2662,10700.0
2013-01-30 11:15:00,50.48,50.6,50.48,50.58,16300.0,38.2738,38.3648,38.2738,38.3496,16300.0
2013-01-30 11:20:00,50.58,50.6,50.55,50.57,8200.0,38.3496,38.3648,38.3269,38.342,8200.0
2013-01-30 11:25:00,50.59,50.65,50.54,50.54,15200.0,38.3572,38.4027,38.3193,38.3193,15200.0
2013-01-30 11:30:00,50.57,50.67,50.53,50.67,5100.0,38.342,38.4178,38.3117,38.4178,5100.0
2013-01-30 11:35:00,50.64,50.83,50.64,50.72,26600.0,38.3951,38.5392,38.3951,38.4558,26600.0
2013-01-30 11:40:00,50.7,50.7,50.6,50.6,7700.0,38.4406,38.4406,38.3648,38.3648,7700.0
2013-01-30 11:45:00,50.61,50.62,50.53,50.6,8400.0,38.3723,38.3799,38.3117,38.3648,8400.0
2013-01-30 11:50:00,50.61,50.68,50.54,50.62,23400.0,38.3723,38.4254,38.3193,38.3799,23400.0
2013-01-30 11:55:00,50.61,50.66,50.6,50.6,4400.0,38.3723,38.4103,38.3648,38.3648,4400.0
2013-01-30 12:00:00,50.54,50.59,50.54,50.59,3200.0,38.3193,38.3572,38.3193,38.3572,3200.0
2013-01-30 12:05:00,50.56,50.61,50.54,50.57,4800.0,38.3344,38.3723,38.3193,38.342,4800.0
2013-01-30 12:10:00,50.56,50.69,50.53,50.69,29100.0,38.3344,38.433,38.3117,38.433,29100.0
2013-01-30 12:15:00,50.69,50.69,50.59,50.63,3200.0,38.433,38.433,38.3572,38.3875,3200.0
2013-01-30 12:20:00,50.62,50.62,50.55,50.61,5000.0,38.3799,38.3799,38.3269,38.3723,5000.0
2013-01-30 12:25:00,50.61,50.61,50.55,50.56,4900.0,38.3723,38.3723,38.3269,38.3344,4900.0
2013-01-30 12:30:00,50.56,50.62,50.56,50.62,3700.0,38.3344,38.3799,38.3344,38.3799,3700.0
2013-01-30 12:35:00,50.62,50.66,50.59,50.66,6300.0,38.3799,38.4103,38.3572,38.4103,6300.0
2013-01-30 12:40:00,50.67,50.68,50.66,50.68,2200.0,38.4178,38.4254,38.4103,38.4254,2200.0
2013-01-30 12:45:00,50.68,50.76,50.68,50.74,6900.0,38.4254,38.4861,38.4254,38.4709,6900.0
2013-01-30 12:50:00,50.76,50.76,50.68,50.7,3600.0,38.4861,38.4861,38.4254,38.4406,3600.0
2013-01-30 12:55:00,50.69,50.78,50.69,50.78,7300.0,38.433,38.5012,38.433,38.5012,7300.0
2013-01-30 13:00:00,50.77,50.77,50.73,50.73,2400.0,38.4937,38.4937,38.4633,38.4633,2400.0
2013-01-30 13:05:00,50.73,50.73,50.67,50.71,3800.0,38.4633,38.4633,38.4178,38.4482,3800.0
2013-01-30 13:10:00,50.7,50.71,50.67,50.71,2900.0,38.4406,38.4482,38.4178,38.4482,2900.0
2013-01-30 13:15:00,50.7,50.7,50.62,50.62,3400.0,38.4406,38.4406,38.3799,38.3799,3400.0
2013-01-30 13:20:00,50.6,50.72,50.59,50.71,4100.0,38.3648,38.4558,38.3572,38.4482,4100.0
2013-01-30 13:25:00,50.71,50.8,50.7,50.79,11800.0,38.4482,38.5164,38.4406,38.5088,11800.0
2013-01-30 13:30:00,50.76,50.76,50.66,50.7,2300.0,38.4861,38.4861,38.4103,38.4406,2300.0
2013-01-30 13:35:00,50.72,50.73,50.69,50.71,1800.0,38.4558,38.4633,38.433,38.4482,1800.0
2013-01-30 13:40:00,50.72,50.74,50.63,50.63,7600.0,38.4558,38.4709,38.3875,38.3875,7600.0
2013-01-30 13:45:00,50.61,50.63,50.56,50.57,5400.0,38.3723,38.3875,38.3344,38.342,5400.0
2013-01-30 13:50:00,50.6,50.68,50.59,50.66,17200.0,38.3648,38.4254,38.3572,38.4103,17200.0
2013-01-30 13:55:00,50.64,50.67,50.58,50.63,3000.0,38.3951,38.4178,38.3496,38.3875,3000.0
2013-01-30 14:00:00,50.67,50.72,50.64,50.7,2200.0,38.4178,38.4558,38.3951,38.4406,2200.0
2013-01-30 14:05:00,50.69,50.69,50.58,50.62,4500.0,38.433,38.433,38.3496,38.3799,4500.0
2013-01-30 14:10:00,50.6,50.67,50.6,50.62,3500.0,38.3648,38.4178,38.3648,38.3799,3500.0
2013-01-30 14:15:00,50.61,50.69,50.55,50.63,12400.0,38.3723,38.433,38.3269,38.3875,12400.0
2013-01-30 14:20:00,50.61,50.64,50.53,50.58,26400.0,38.3723,38.3951,38.3117,38.3496,26400.0
2013-01-30 14:25:00,50.58,50.8,50.58,50.71,27700.0,38.3496,38.5164,38.3496,38.4482,27700.0
2013-01-30 14:30:00,50.7,50.72,50.61,50.61,7700.0,38.4406,38.4558,38.3723,38.3723,7700.0
2013-01-30 14:35:00,50.6,50.61,50.54,50.6,6700.0,38.3648,38.3723,38.3193,38.3648,6700.0
2013-01-30 14:40:00,50.58,50.63,50.58,50.58,5200.0,38.3496,38.3875,38.3496,38.3496,5200.0
2013-01-30 14:45:00,50.56,50.59,50.38,50.45,18300.0,38.3344,38.3572,38.198,38.251,18300.0
2013-01-30 14:50:00,50.45,50.53,50.44,50.45,7700.0,38.251,38.3117,38.2435,38.251,7700.0
2013-01-30 14:55:00,50.45,50.54,50.45,50.53,7000.0,38.251,38.3193,38.251,38.3117,7000.0
2013-01-30 15:00:00,50.55,50.57,50.52,50.52,9000.0,38.3269,38.342,38.3041,38.3041,9000.0
2013-01-30 15:05:00,50.52,50.63,50.52,50.63,6100.0,38.3041,38.3875,38.3041,38.3875,6100.0
2013-01-30 15:10:00,50.63,50.72,50.58,50.59,33600.0,38.3875,38.4558,38.3496,38.3572,33600.0
2013-01-30 15:15:00,50.58,50.61,50.49,50.52,27600.0,38.3496,38.3723,38.2814,38.3041,27600.0
2013-01-30 15:20:00,50.54,50.54,50.45,50.46,5800.0,38.3193,38.3193,38.251,38.2586,5800.0
2013-01-30 15:25:00,50.48,50.52,50.45,50.49,10400.0,38.2738,38.3041,38.251,38.2814,10400.0
2013-01-30 15:30:00,50.46,50.56,50.45,50.5,19700.0,38.2586,38.3344,38.251,38.2889,19700.0
2013-01-30 15:35:00,50.5,50.52,50.45,50.5,16000.0,38.2889,38.3041,38.251,38.2889,16000.0
2013-01-30 15:40:00,50.49,50.54,50.45,50.48,27900.0,38.2814,38.3193,38.251,38.2738,27900.0
2013-01-30 15:45:00,50.48,50.63,50.48,50.6,25700.0,38.2738,38.3875,38.2738,38.3648,25700.0
2013-01-30 15:50:00,50.6,50.62,50.54,50.58,36800.0,38.3648,38.3799,38.3193,38.3496,36800.0
2013-01-30 15:55:00,50.58,50.63,50.54,50.56,58000.0,38.3496,38.3875,38.3193,38.3344,58000.0
2013-01-31 09:30:00,50.31,50.41,50.21,50.22,15600.0,38.1449,38.2207,38.0691,38.0767,15600.0
2013-01-31 09:35:00,50.25,50.29,50.16,50.2,15500.0,38.0994,38.1297,38.0312,38.0615,15500.0
2013-01-31 09:40:00,50.21,50.83,50.21,50.6,62600.0,38.0691,38.5392,38.0691,38.3648,62600.0
2013-01-31 09:45:00,50.58,50.9,50.52,50.6,26600.0,38.3496,38.5922,38.3041,38.3648,26600.0
2013-01-31 09:50:00,50.56,50.73,50.51,50.64,20100.0,38.3344,38.4633,38.2965,38.3951,20100.0
2013-01-31 09:55:00,50.62,50.65,50.54,50.61,14700.0,38.3799,38.4027,38.3193,38.3723,14700.0
2013-01-31 10:00:00,50.58,50.58,50.26,50.34,17800.0,38.3496,38.3496,38.107,38.1676,17800.0
2013-01-31 10:05:00,50.35,50.37,50.22,50.32,10400.0,38.1752,38.1904,38.0767,38.1525,10400.0
2013-01-31 10:10:00,50.35,50.41,50.23,50.23,10500.0,38.1752,38.2207,38.0842,38.0842,10500.0
2013-01-31 10:15:00,50.24,50.3,50.2,50.2,21500.0,38.0918,38.1373,38.0615,38.0615,21500.0
2013-01-31 10:20:00,50.21,50.21,50.06,50.06,25500.0,38.0691,38.0691,37.9553,37.9553,25500.0
2013-01-31 10:25:00,50.05,50.07,49.85,49.87,50200.0,37.9478,37.9629,37.7961,37.8113,50200.0
2013-01-31 10:30:00,49.85,50.01,49.83,49.99,39000.0,37.7961,37.9174,37.781,37.9023,39000.0
2013-01-31 10:35:00,49.99,50.0,49.85,49.89,16600.0,37.9023,37.9098,37.7961,37.8264,16600.0
2013-01-31 10:40:00,49.89,49.97,49.83,49.84,10800.0,37.8264,37.8871,37.781,37.7885,10800.0
2013-01-31 10:45:00,49.88,49.91,49.78,49.78,33100.0,37.8189,37.8416,37.743,37.743,33100.0
2013-01-31 10:50:00,49.78,49.79,49.7,49.7,7900.0,37.743,37.7506,37.6824,37.6824,7900.0
2013-01-31 10:55:00,49.71,49.73,49.57,49.57,15800.0,37.69,37.7051,37.5838,37.5838,15800.0
2013-01-31 11:00:00,49.58,49.64,49.55,49.55,20400.0,37.5914,37.6369,37.5687,37.5687,20400.0
2013-01-31 11:05:00,49.54,49.57,49.49,49.5,24600.0,37.5611,37.5838,37.5232,37.5308,24600.0
2013-01-31 11:10:00,49.5,49.54,49.42,49.5,14700.0,37.5308,37.5611,37.4701,37.5308,14700.0
2013-01-31 11:15:00,49.5,49.61,49.46,49.51,16600.0,37.5308,37.6142,37.5004,37.5383,16600.0
2013-01-31 11:20:00,49.5,49.65,49.47,49.5,17500.0,37.5308,37.6445,37.508,37.5308,17500.0
2013-01-31 11:25:00,49.5,49.52,49.43,49.43,7800.0,37.5308,37.5459,37.4777,37.4777,7800.0
2013-01-31 11:30:00,49.42,49.43,49.33,49.34,10000.0,37.4701,37.4777,37.4019,37.4094,10000.0
2013-01-31 11:35:00,49.33,49.42,49.26,49.42,25900.0,37.4019,37.4701,37.3488,37.4701,25900.0
2013-01-31 11:40:00,49.43,49.57,49.43,49.57,12100.0,37.4777,37.5838,37.4777,37.5838,12100.0
2013-01-31 11:45:00,49.57,49.57,49.47,49.51,18400.0,37.5838,37.5838,37.508,37.5383,18400.0
2013-01-31 11:50:00,49.5,49.51,49.41,49.45,48500.0,37.5308,37.5383,37.4625,37.4928,48500.0
2013-01-31 11:55:00,49.42,49.46,49.29,49.29,17800.0,37.4701,37.5004,37.3715,37.3715,17800.0
2013-01-31 12:00:00,49.3,49.36,49.3,49.33,10800.0,37.3791,37.4246,37.3791,37.4019,10800.0
2013-01-31 12:05:00,49.33,49.35,49.27,49.27,63200.0,37.4019,37.417,37.3564,37.3564,63200.0
2013-01-31 12:10:00,49.28,49.28,49.26,49.27,8000.0,37.3639,37.3639,37.3488,37.3564,8000.0
2013-01-31 12:15:00,49.27,49.45,49.27,49.44,21000.0,37.3564,37.4928,37.3564,37.4853,21000.0
2013-01-31 12:20:00,49.44,49.57,49.43,49.55,8600.0,37.4853,37.5838,37.4777,37.5687,8600.0
2013-01-31 12:25:00,49.56,49.64,49.54,49.54,6300.0,37.5762,37.6369,37.5611,37.5611,6300.0
2013-01-31 12:30:00,49.54,49.54,49.48,49.52,13200.0,37.5611,37.5611,37.5156,37.5459,13200.0
2013-01-31 12:35:00,49.52,49.54,49.44,49.46,19100.0,37.5459,37.5611,37.4853,37.5004,19100.0
2013-01-31 12:40:00,49.48,49.5,49.48,49.5,4500.0,37.5156,37.5308,37.5156,37.5308,4500.0
2013-01-31 12:45:00,49.5,49.61,49.48,49.61,25500.0,37.5308,37.6142,37.5156,37.6142,25500.0
2013-01-31 12:50:00,49.61,49.63,49.59,49.6,1700.0,37.6142,37.6293,37.599,37.6066,1700.0
2013-01-31 12:55:00,49.59,49.65,49.56,49.63,7900.0,37.599,37.6445,37.5762,37.6293,7900.0
2013-01-31 13:00:00,49.65,49.65,49.62,49.63,11400.0,37.6445,37.6445,37.6217,37.6293,11400.0
2013-01-31 13:05:00,49.63,49.65,49.63,49.64,8900.0,37.6293,37.6445,37.6293,37.6369,8900.0
2013-01-31 13:10:00,49.64,49.75,49.64,49.75,12300.0,37.6369,37.7203,37.6369,37.7203,12300.0
2013-01-31 13:15:00,49.74,49.82,49.71,49.82,13500.0,37.7127,37.7734,37.69,37.7734,13500.0
2013-01-31 13:20:00,49.83,49.96,49.8,49.9,52400.0,37.781,37.8795,37.7582,37.834,52400.0
2013-01-31 13:25:00,49.9,49.95,49.86,49.86,32700.0,37.834,37.8719,37.8037,37.8037,32700.0
2013-01-31 13:30:00,49.87,49.98,49.87,49.94,10700.0,37.8113,37.8947,37.8113,37.8644,10700.0
2013-01-31 13:35:00,49.89,49.9,49.84,49.84,2800.0,37.8264,37.834,37.7885,37.7885,2800.0
2013-01-31 13:40:00,49.84,49.9,49.82,49.84,20300.0,37.7885,37.834,37.7734,37.7885,20300.0
2013-01-31 13:45:00,49.84,49.91,49.84,49.88,4000.0,37.7885,37.8416,37.7885,37.8189,4000.0
2013-01-31 13:50:00,49.88,49.9,49.87,49.88,2900.0,37.8189,37.834,37.8113,37.8189,2900.0
2013-01-31 13:55:00,49.88,49.91,49.86,49.86,8200.0,37.8189,37.8416,37.8037,37.8037,8200.0
2013-01-31 14:00:00,49.86,49.89,49.86,49.86,4200.0,37.8037,37.8264,37.8037,37.8037,4200.0
2013-01-31 14:05:00,49.85,49.91,49.83,49.91,9700.0,37.7961,37.8416,37.781,37.8416,9700.0
2013-01-31 14:10:00,49.91,49.97,49.84,49.9,13300.0,37.8416,37.8871,37.7885,37.834,13300.0
2013-01-31 14:15:00,49.9,49.91,49.87,49.9,11000.0,37.834,37.8416,37.8113,37.834,11000.0
2013-01-31 14:20:00,49.91,49.91,49.85,49.86,14000.0,37.8416,37.8416,37.7961,37.8037,14000.0
2013-01-31 14:25:00,49.86,49.91,49.82,49.83,12300.0,37.8037,37.8416,37.7734,37.781,12300.0
2013-01-31 14:30:00,49.84,49.84,49.81,49.82,16800.0,37.7885,37.7885,37.7658,37.7734,16800.0
2013-01-31 14:35:00,49.81,49.82,49.79,49.8,8300.0,37.7658,37.7734,37.7506,37.7582,8300.0
2013-01-31 14:40:00,49.8,49.83,49.79,49.8,8400.0,37.7582,37.781,37.7506,37.7582,8400.0
2013-01-31 14:45:00,49.8,49.85,49.78,49.81,15200.0,37.7582,37.7961,37.743,37.7658,15200.0
2013-01-31 14:50:00,49.81,49.84,49.8,49.82,11800.0,37.7658,37.7885,37.7582,37.7734,11800.0
2013-01-31 14:55:00,49.82,49.82,49.78,49.78,10100.0,37.7734,37.7734,37.743,37.743,10100.0
2013-01-31 15:00:00,49.78,49.79,49.7,49.71,27300.0,37.743,37.7506,37.6824,37.69,27300.0
2013-01-31 15:05:00,49.7,49.84,49.7,49.83,28100.0,37.6824,37.7885,37.6824,37.781,28100.0
2013-01-31 15:10:00,49.82,49.88,49.72,49.74,13700.0,37.7734,37.8189,37.6976,37.7127,13700.0
2013-01-31 15:15:00,49.74,49.74,49.64,49.69,14300.0,37.7127,37.7127,37.6369,37.6748,14300.0
2013-01-31 15:20:00,49.68,49.68,49.63,49.64,11100.0,37.6672,37.6672,37.6293,37.6369,11100.0
2013-01-31 15:25:00,49.63,49.81,49.62,49.81,19700.0,37.6293,37.7658,37.6217,37.7658,19700.0
2013-01-31 15:30:00,49.79,49.94,49.74,49.94,27000.0,37.7506,37.8644,37.7127,37.8644,27000.0
2013-01-31 15:35:00,49.94,49.95,49.87,49.92,21800.0,37.8644,37.8719,37.8113,37.8492,21800.0
2013-01-31 15:40:00,49.92,49.98,49.89,49.91,38700.0,37.8492,37.8947,37.8264,37.8416,38700.0
2013-01-31 15:45:00,49.92,50.0,49.9,49.99,41100.0,37.8492,37.9098,37.834,37.9023,41100.0
2013-01-31 15:50:00,49.99,49.99,49.91,49.96,80200.0,37.9023,37.9023,37.8416,37.8795,80200.0
2013-01-31 15:55:00,49.97,50.04,49.94,49.99,96600.0,37.8871,37.9402,37.8644,37.9023,96600.0
2013-02-01 09:30:00,50.34,50.45,50.24,50.35,36800.0,38.1676,38.251,38.0918,38.1752,36800.0
2013-02-01 09:35:00,50.35,50.46,50.23,50.28,22200.0,38.1752,38.2586,38.0842,38.1221,22200.0
2013-02-01 09:40:00,50.28,50.49,50.28,50.38,14700.0,38.1221,38.2814,38.1221,38.198,14700.0
2013-02-01 09:45:00,50.37,50.5,50.29,50.29,25700.0,38.1904,38.2889,38.1297,38.1297,25700.0
2013-02-01 09:50:00,50.34,50.49,50.18,50.49,15900.0,38.1676,38.2814,38.0463,38.2814,15900.0
2013-02-01 09:55:00,50.48,50.58,50.23,50.25,19300.0,38.2738,38.3496,38.0842,38.0994,19300.0
2013-02-01 10:00:00,50.26,50.48,50.26,50.35,40500.0,38.107,38.2738,38.107,38.1752,40500.0
2013-02-01 10:05:00,50.37,50.62,50.36,50.52,15500.0,38.1904,38.3799,38.1828,38.3041,15500.0
2013-02-01 10:10:00,50.52,50.58,50.47,50.49,28300.0,38.3041,38.3496,38.2662,38.2814,28300.0
2013-02-01 10:15:00,50.5,50.53,50.44,50.47,23700.0,38.2889,38.3117,38.2435,38.2662,23700.0
2013-02-01 10:20:00,50.48,50.51,50.09,50.09,106500.0,38.2738,38.2965,37.9781,37.9781,106500.0
2013-02-01 10:25:00,50.08,50.14,50.0,50.11,32900.0,37.9705,38.016,37.9098,37.9933,32900.0
2013-02-01 10:30:00,50.12,50.42,50.11,50.42,23600.0,38.0008,38.2283,37.9933,38.2283,23600.0
2013-02-01 10:35:00,50.43,50.49,50.37,50.44,24300.0,38.2359,38.2814,38.1904,38.2435,24300.0
2013-02-01 10:40:00,50.43,50.44,50.28,50.3,41000.0,38.2359,38.2435,38.1221,38.1373,41000.0
2013-02-01 10:45:00,50.3,50.33,50.24,50.3,14300.0,38.1373,38.1601,38.0918,38.1373,14300.0
2013-02-01 10:50:00,50.32,50.32,50.12,50.14,12700.0,38.1525,38.1525,38.0008,38.016,12700.0
2013-02-01 10:55:00,50.14,50.34,50.14,50.28,20100.0,38.016,38.1676,38.016,38.1221,20100.0
2013-02-01 11:00:00,50.28,50.29,50.18,50.18,19400.0,38.1221,38.1297,38.0463,38.0463,19400.0
2013-02-01 11:05:00,50.17,50.21,50.08,50.14,33200.0,38.0387,38.0691,37.9705,38.016,33200.0
2013-02-01 11:10:00,50.17,50.23,50.17,50.23,6000.0,38.0387,38.0842,38.0387,38.0842,6000.0
2013-02-01 11:15:00,50.23,50.31,50.2,50.25,37900.0,38.0842,38.1449,38.0615,38.0994,37900.0
2013-02-01 11:20:00,50.26,50.41,50.26,50.4,8700.0,38.107,38.2207,38.107,38.2131,8700.0
2013-02-01 11:25:00,50.41,50.47,50.35,50.35,23800.0,38.2207,38.2662,38.1752,38.1752,23800.0
2013-02-01 11:30:00,50.34,50.39,50.28,50.37,18100.0,38.1676,38.2055,38.1221,38.1904,18100.0
2013-02-01 11:35:00,50.38,50.54,50.38,50.52,10600.0,38.198,38.3193,38.198,38.3041,10600.0
2013-02-01 11:40:00,50.53,50.65,50.51,50.62,24700.0,38.3117,38.4027,38.2965,38.3799,24700.0
2013-02-01 11:45:00,50.61,50.74,50.61,50.74,23200.0,38.3723,38.4709,38.3723,38.4709,23200.0
2013-02-01 11:50:00,50.73,50.98,50.71,50.98,42400.0,38.4633,38.6529,38.4482,38.6529,42400.0
2013-02-01 11:55:00,50.99,51.16,50.97,51.13,41900.0,38.6605,38.7894,38.6453,38.7666,41900.0
2013-02-01 12:00:00,51.13,51.13,50.91,50.91,7500.0,38.7666,38.7666,38.5998,38.5998,7500.0
2013-02-01 12:05:00,50.91,50.98,50.91,50.95,17700.0,38.5998,38.6529,38.5998,38.6301,17700.0
2013-02-01 12:10:00,50.93,50.93,50.81,50.82,18700.0,38.615,38.615,38.524,38.5316,18700.0
2013-02-01 12:15:00,50.8,50.8,50.69,50.69,15000.0,38.5164,38.5164,38.433,38.433,15000.0
2013-02-01 12:20:00,50.71,50.8,50.71,50.8,24300.0,38.4482,38.5164,38.4482,38.5164,24300.0
2013-02-01 12:25:00,50.77,50.78,50.7,50.75,20800.0,38.4937,38.5012,38.4406,38.4785,20800.0
2013-02-01 12:30:00,50.76,50.86,50.73,50.75,41200.0,38.4861,38.5619,38.4633,38.4785,41200.0
2013-02-01 12:35:00,50.75,50.79,50.65,50.78,31800.0,38.4785,38.5088,38.4027,38.5012,31800.0
2013-02-01 12:40:00,50.74,50.92,50.73,50.92,15100.0,38.4709,38.6074,38.4633,38.6074,15100.0
2013-02-01 12:45:00,50.93,50.94,50.88,50.91,36700.0,38.615,38.6226,38.5771,38.5998,36700.0
2013-02-01 12:50:00,50.92,50.97,50.91,50.96,24100.0,38.6074,38.6453,38.5998,38.6377,24100.0
2013-02-01 12:55:00,50.96,51.0,50.96,50.98,7200.0,38.6377,38.668,38.6377,38.6529,7200.0
2013-02-01 13:00:00,51.0,51.01,50.87,50.88,16500.0,38.668,38.6756,38.5695,38.5771,16500.0
2013-02-01 13:05:00,50.86,51.03,50.85,50.9,20400.0,38.5619,38.6908,38.5543,38.5922,20400.0
2013-02-01 13:10:00,50.91,51.02,50.9,51.02,9300.0,38.5998,38.6832,38.5922,38.6832,9300.0
2013-02-01 13:15:00,51.02,51.04,50.92,50.93,21500.0,38.6832,38.6984,38.6074,38.615,21500.0
2013-02-01 13:20:00,50.92,50.95,50.85,50.91,40500.0,38.6074,38.6301,38.5543,38.5998,40500.0
2013-02-01 13:25:00,50.89,51.02,50.89,51.02,10800.0,38.5846,38.6832,38.5846,38.6832,10800.0
2013-02-01 13:30:00,51.0,51.02,50.94,50.98,18900.0,38.668,38.6832,38.6226,38.6529,18900.0
2013-02-01 13:35:00,50.99,51.02,50.95,50.96,19200.0,38.6605,38.6832,38.6301,38.6377,19200.0
2013-02-01 13:40:00,50.95,51.09,50.93,51.08,20800.0,38.6301,38.7363,38.615,38.7287,20800.0
2013-02-01 13:45:00,51.07,51.14,51.07,51.12,25000.0,38.7211,38.7742,38.7211,38.759,25000.0
2013-02-01 13:50:00,51.13,51.15,51.01,51.05,30900.0,38.7666,38.7818,38.6756,38.706,30900.0
2013-02-01 13:55:00,51.06,51.08,51.0,51.06,13900.0,38.7135,38.7287,38.668,38.7135,13900.0
2013-02-01 14:00:00,51.06,51.09,50.97,51.07,14300.0,38.7135,38.7363,38.6453,38.7211,14300.0
2013-02-01 14:05:00,51.04,51.07,51.0,51.06,19100.0,38.6984,38.7211,38.668,38.7135,19100.0
2013-02-01 14:10:00,51.07,51.11,51.0,51.05,45500.0,38.7211,38.7514,38.668,38.706,45500.0
2013-02-01 14:15:00,51.07,51.2,51.07,51.2,12800.0,38.7211,38.8197,38.7211,38.8197,12800.0
2013-02-01 14:20:00,51.2,51.25,51.19,51.2,21400.0,38.8197,38.8576,38.8121,38.8197,21400.0
2013-02-01 14:25:00,51.21,51.21,51.14,51.19,15000.0,38.8273,38.8273,38.7742,38.8121,15000.0
2013-02-01 14:30:00,51.21,51.23,51.13,51.13,8000.0,38.8273,38.8424,38.7666,38.7666,8000.0
2013-02-01 14:35:00,51.13,51.14,51.1,51.13,6700.0,38.7666,38.7742,38.7439,38.7666,6700.0
2013-02-01 14:40:00,51.14,51.16,51.06,51.06,11000.0,38.7742,38.7894,38.7135,38.7135,11000.0
2013-02-01 14:45:00,51.04,51.13,51.04,51.12,33800.0,38.6984,38.7666,38.6984,38.759,33800.0
2013-02-01 14:50:00,51.12,51.15,51.1,51.14,13200.0,38.759,38.7818,38.7439,38.7742,13200.0
2013-02-01 14:55:00,51.14,51.15,51.08,51.11,13900.0,38.7742,38.7818,38.7287,38.7514,13900.0
2013-02-01 15:00:00,51.13,51.21,51.12,51.2,14200.0,38.7666,38.8273,38.759,38.8197,14200.0
2013-02-01 15:05:00,51.22,51.26,51.19,51.26,48900.0,38.8348,38.8652,38.8121,38.8652,48900.0
2013-02-01 15:10:00,51.26,51.33,51.26,51.32,16900.0,38.8652,38.9183,38.8652,38.9107,16900.0
2013-02-01 15:15:00,51.32,51.39,51.28,51.33,18800.0,38.9107,38.9637,38.8803,38.9183,18800.0
2013-02-01 15:20:00,51.33,51.36,51.19,51.2,19900.0,38.9183,38.941,38.8121,38.8197,19900.0
2013-02-01 15:25:00,51.21,51.25,51.12,51.14,31600.0,38.8273,38.8576,38.759,38.7742,31600.0
2013-02-01 15:30:00,51.14,51.18,51.1,51.17,31500.0,38.7742,38.8045,38.7439,38.7969,31500.0
2013-02-01 15:35:00,51.17,51.17,51.05,51.09,38000.0,38.7969,38.7969,38.706,38.7363,38000.0
2013-02-01 15:40:00,51.08,51.2,51.08,51.14,35600.0,38.7287,38.8197,38.7287,38.7742,35600.0
2013-02-01 15:45:00,51.14,51.17,51.08,51.17,76300.0,38.7742,38.7969,38.7287,38.7969,76300.0
2013-02-01 15:50:00,51.17,51.22,51.06,51.06,108900.0,38.7969,38.8348,38.7135,38.7135,108900.0
2013-02-01 15:55:00,51.06,51.11,51.02,51.05,89100.0,38.7135,38.7514,38.6832,38.706,89100.0
2013-02-04 09:30:00,50.75,50.75,50.33,50.53,54000.0,38.4785,38.4785,38.1601,38.3117,54000.0
2013-02-04 09:35:00,50.52,50.59,50.18,50.25,94500.0,38.3041,38.3572,38.0463,38.0994,94500.0
2013-02-04 09:40:00,50.25,50.57,50.2,50.25,34900.0,38.0994,38.342,38.0615,38.0994,34900.0
2013-02-04 09:45:00,50.27,50.56,50.17,50.56,19300.0,38.1146,38.3344,38.0387,38.3344,19300.0
2013-02-04 09:50:00,50.54,50.57,50.42,50.46,15900.0,38.3193,38.342,38.2283,38.2586,15900.0
2013-02-04 09:55:00,50.47,50.62,50.37,50.58,12800.0,38.2662,38.3799,38.1904,38.3496,12800.0
2013-02-04 10:00:00,50.57,50.57,50.42,50.44,14300.0,38.342,38.342,38.2283,38.2435,14300.0
2013-02-04 10:05:00,50.46,50.6,50.44,50.6,8400.0,38.2586,38.3648,38.2435,38.3648,8400.0
2013-02-04 10:10:00,50.57,50.6,50.51,50.54,16900.0,38.342,38.3648,38.2965,38.3193,16900.0
2013-02-04 10:15:00,50.57,50.63,50.55,50.63,18800.0,38.342,38.3875,38.3269,38.3875,18800.0
2013-02-04 10:20:00,50.62,50.72,50.6,50.72,23800.0,38.3799,38.4558,38.3648,38.4558,23800.0
2013-02-04 10:25:00,50.71,50.84,50.71,50.78,21600.0,38.4482,38.5467,38.4482,38.5012,21600.0
2013-02-04 10:30:00,50.76,50.82,50.72,50.8,30000.0,38.4861,38.5316,38.4558,38.5164,30000.0
2013-02-04 10:35:00,50.81,50.83,50.74,50.77,10700.0,38.524,38.5392,38.4709,38.4937,10700.0
2013-02-04 10:40:00,50.77,50.78,50.63,50.66,21100.0,38.4937,38.5012,38.3875,38.4103,21100.0
2013-02-04 10:45:00,50.67,50.74,50.62,50.71,9200.0,38.4178,38.4709,38.3799,38.4482,9200.0
2013-02-04 10:50:00,50.71,50.73,50.61,50.72,5800.0,38.4482,38.4633,38.3723,38.4558,5800.0
2013-02-04 10:55:00,50.71,50.71,50.6,50.67,5500.0,38.4482,38.4482,38.3648,38.4178,5500.0
2013-02-04 11:00:00,50.66,50.73,50.58,50.71,10100.0,38.4103,38.4633,38.3496,38.4482,10100.0
2013-02-04 11:05:00,50.7,50.74,50.59,50.65,37000.0,38.4406,38.4709,38.3572,38.4027,37000.0
2013-02-04 11:10:00,50.67,50.72,50.66,50.68,6100.0,38.4178,38.4558,38.4103,38.4254,6100.0
2013-02-04 11:15:00,50.66,50.76,50.65,50.65,11700.0,38.4103,38.4861,38.4027,38.4027,11700.0
2013-02-04 11:20:00,50.65,50.65,50.51,50.54,7000.0,38.4027,38.4027,38.2965,38.3193,7000.0
2013-02-04 11:25:00,50.54,50.55,50.39,50.41,9400.0,38.3193,38.3269,38.2055,38.2207,9400.0
2013-02-04 11:30:00,50.41,50.42,50.33,50.39,11500.0,38.2207,38.2283,38.1601,38.2055,11500.0
2013-02-04 11:35:00,50.39,50.39,50.32,50.35,46400.0,38.2055,38.2055,38.1525,38.1752,46400.0
2013-02-04 11:40:00,50.39,50.41,50.19,50.19,22000.0,38.2055,38.2207,38.0539,38.0539,22000.0
2013-02-04 11:45:00,50.19,50.39,50.19,50.39,10500.0,38.0539,38.2055,38.0539,38.2055,10500.0
2013-02-04 11:50:00,50.4,50.4,50.3,50.3,4300.0,38.2131,38.2131,38.1373,38.1373,4300.0
2013-02-04 11:55:00,50.29,50.29,50.23,50.24,9700.0,38.1297,38.1297,38.0842,38.0918,9700.0
2013-02-04 12:00:00,50.24,50.31,50.23,50.27,14800.0,38.0918,38.1449,38.0842,38.1146,14800.0
2013-02-04 12:05:00,50.26,50.28,50.22,50.26,12400.0,38.107,38.1221,38.0767,38.107,12400.0
2013-02-04 12:10:00,50.27,50.36,50.24,50.27,24900.0,38.1146,38.1828,38.0918,38.1146,24900.0
2013-02-04 12:15:00,50.28,50.34,50.25,50.29,43500.0,38.1221,38.1676,38.0994,38.1297,43500.0
2013-02-04 12:20:00,50.3,50.31,50.23,50.31,75000.0,38.1373,38.1449,38.0842,38.1449,75000.0
2013-02-04 12:25:00,50.32,50.36,50.32,50.36,17500.0,38.1525,38.1828,38.1525,38.1828,17500.0
2013-02-04 12:30:00,50.37,50.41,50.35,50.37,14100.0,38.1904,38.2207,38.1752,38.1904,14100.0
2013-02-04 12:35:00,50.36,50.36,50.25,50.36,20900.0,38.1828,38.1828,38.0994,38.1828,20900.0
2013-02-04 12:40:00,50.32,50.37,50.26,50.3,31800.0,38.1525,38.1904,38.107,38.1373,31800.0
2013-02-04 12:45:00,50.32,50.41,50.27,50.41,5700.0,38.1525,38.2207,38.1146,38.2207,5700.0
2013-02-04 12:50:00,50.4,50.42,50.35,50.38,18600.0,38.2131,38.2283,38.1752,38.198,18600.0
2013-02-04 12:55:00,50.4,50.42,50.32,50.41,37300.0,38.2131,38.2283,38.1525,38.2207,37300.0
2013-02-04 13:00:00,50.37,50.44,50.36,50.38,17000.0,38.1904,38.2435,38.1828,38.198,17000.0
2013-02-04 13:05:00,50.39,50.41,50.34,50.41,19600.0,38.2055,38.2207,38.1676,38.2207,19600.0
2013-02-04 13:10:00,50.42,50.45,50.39,50.39,2800.0,38.2283,38.251,38.2055,38.2055,2800.0
2013-02-04 13:15:00,50.38,50.38,50.28,50.29,9400.0,38.198,38.198,38.1221,38.1297,9400.0
2013-02-04 13:20:00,50.29,50.42,50.29,50.33,16000.0,38.1297,38.2283,38.1297,38.1601,16000.0
2013-02-04 13:25:00,50.32,50.33,50.22,50.27,6900.0,38.1525,38.1601,38.0767,38.1146,6900.0
2013-02-04 13:30:00,50.26,50.28,50.22,50.27,7800.0,38.107,38.1221,38.0767,38.1146,7800.0
2013-02-04 13:35:00,50.25,50.27,50.21,50.22,9700.0,38.0994,38.1146,38.0691,38.0767,9700.0
2013-02-04 13:40:00,50.21,50.28,50.21,50.28,8800.0,38.0691,38.1221,38.0691,38.1221,8800.0
2013-02-04 13:45:00,50.28,50.31,50.19,50.23,40900.0,38.1221,38.1449,38.0539,38.0842,40900.0
2013-02-04 13:50:00,50.23,50.29,50.2,50.27,9800.0,38.0842,38.1297,38.0615,38.1146,9800.0
2013-02-04 13:55:00,50.29,50.3,50.21,50.24,11200.0,38.1297,38.1373,38.0691,38.0918,11200.0
2013-02-04 14:00:00,50.26,50.37,50.26,50.37,7600.0,38.107,38.1904,38.107,38.1904,7600.0
2013-02-04 14:05:00,50.35,50.35,50.23,50.23,8600.0,38.1752,38.1752,38.0842,38.0842,8600.0
2013-02-04 14:10:00,50.23,50.3,50.23,50.25,27300.0,38.0842,38.1373,38.0842,38.0994,27300.0
2013-02-04 14:15:00,50.25,50.4,50.24,50.35,15000.0,38.0994,38.2131,38.0918,38.1752,15000.0
2013-02-04 14:20:00,50.33,50.33,50.22,50.26,9800.0,38.1601,38.1601,38.0767,38.107,9800.0
2013-02-04 14:25:00,50.27,50.33,50.22,50.33,8800.0,38.1146,38.1601,38.0767,38.1601,8800.0
2013-02-04 14:30:00,50.33,50.4,50.3,50.34,71800.0,38.1601,38.2131,38.1373,38.1676,71800.0
2013-02-04 14:35:00,50.33,50.34,50.22,50.25,9800.0,38.1601,38.1676,38.0767,38.0994,9800.0
2013-02-04 14:40:00,50.25,50.33,50.25,50.31,8100.0,38.0994,38.1601,38.0994,38.1449,8100.0
2013-02-04 14:45:00,50.31,50.32,50.26,50.27,8800.0,38.1449,38.1525,38.107,38.1146,8800.0
2013-02-04 14:50:00,50.27,50.28,50.21,50.21,9200.0,38.1146,38.1221,38.0691,38.0691,9200.0
2013-02-04 14:55:00,50.24,50.37,50.24,50.36,11400.0,38.0918,38.1904,38.0918,38.1828,11400.0
2013-02-04 15:00:00,50.35,50.41,50.23,50.23,26200.0,38.1752,38.2207,38.0842,38.0842,26200.0
2013-02-04 15:05:00,50.24,50.34,50.21,50.21,23200.0,38.0918,38.1676,38.0691,38.0691,23200.0
2013-02-04 15:10:00,50.21,50.26,50.2,50.21,14600.0,38.0691,38.107,38.0615,38.0691,14600.0
2013-02-04 15:15:00,50.21,50.21,50.16,50.18,19200.0,38.0691,38.0691,38.0312,38.0463,19200.0
2013-02-04 15:20:00,50.18,50.2,50.15,50.17,16800.0,38.0463,38.0615,38.0236,38.0387,16800.0
2013-02-04 15:25:00,50.16,50.28,50.15,50.26,20800.0,38.0312,38.1221,38.0236,38.107,20800.0
2013-02-04 15:30:00,50.25,50.26,50.13,50.14,27100.0,38.0994,38.107,38.0084,38.016,27100.0
2013-02-04 15:35:00,50.15,50.17,50.1,50.15,25800.0,38.0236,38.0387,37.9857,38.0236,25800.0
2013-02-04 15:40:00,50.14,50.19,50.11,50.13,26300.0,38.016,38.0539,37.9933,38.0084,26300.0
2013-02-04 15:45:00,50.13,50.19,50.1,50.11,34300.0,38.0084,38.0539,37.9857,37.9933,34300.0
2013-02-04 15:50:00,50.1,50.13,50.05,50.12,52000.0,37.9857,38.0084,37.9478,38.0008,52000.0
2013-02-04 15:55:00,50.12,50.19,50.1,50.19,90700.0,38.0008,38.0539,37.9857,38.0539,90700.0
2013-02-05 09:30:00,50.5,50.53,50.04,50.15,39300.0,38.2889,38.3117,37.9402,38.0236,39300.0
2013-02-05 09:35:00,50.17,50.24,50.14,50.18,10200.0,38.0387,38.0918,38.016,38.0463,10200.0
2013-02-05 09:40:00,50.18,50.37,50.14,50.29,13100.0,38.0463,38.1904,38.016,38.1297,13100.0
2013-02-05 09:45:00,50.27,50.32,50.24,50.3,3900.0,38.1146,38.1525,38.0918,38.1373,3900.0
2013-02-05 09:50:00,50.31,50.39,50.29,50.34,17700.0,38.1449,38.2055,38.1297,38.1676,17700.0
2013-02-05 09:55:00,50.35,50.43,50.32,50.39,23300.0,38.1752,38.2359,38.1525,38.2055,23300.0
2013-02-05 10:00:00,50.4,50.5,50.36,50.47,9100.0,38.2131,38.2889,38.1828,38.2662,9100.0
2013-02-05 10:05:00,50.47,50.63,50.47,50.53,17200.0,38.2662,38.3875,38.2662,38.3117,17200.0
2013-02-05 10:10:00,50.53,50.63,50.48,50.63,9600.0,38.3117,38.3875,38.2738,38.3875,9600.0
2013-02-05 10:15:00,50.64,50.68,50.47,50.49,17500.0,38.3951,38.4254,38.2662,38.2814,17500.0
2013-02-05 10:20:00,50.49,50.58,50.49,50.54,10400.0,38.2814,38.3496,38.2814,38.3193,10400.0
2013-02-05 10:25:00,50.55,50.77,50.55,50.73,10200.0,38.3269,38.4937,38.3269,38.4633,10200.0
2013-02-05 10:30:00,50.75,50.84,50.7,50.84,4200.0,38.4785,38.5467,38.4406,38.5467,4200.0
2013-02-05 10:35:00,50.87,51.02,50.86,50.93,29800.0,38.5695,38.6832,38.5619,38.615,29800.0
2013-02-05 10:40:00,50.93,51.02,50.9,51.01,84100.0,38.615,38.6832,38.5922,38.6756,84100.0
2013-02-05 10:45:00,51.03,51.09,50.97,50.97,37200.0,38.6908,38.7363,38.6453,38.6453,37200.0
2013-02-05 10:50:00,51.0,51.1,50.98,51.09,10700.0,38.668,38.7439,38.6529,38.7363,10700.0
2013-02-05 10:55:00,51.09,51.1,50.97,50.97,15400.0,38.7363,38.7439,38.6453,38.6453,15400.0
2013-02-05 11:00:00,50.96,51.04,50.92,51.0,8300.0,38.6377,38.6984,38.6074,38.668,8300.0
2013-02-05 11:05:00,51.01,51.01,50.84,50.96,18600.0,38.6756,38.6756,38.5467,38.6377,18600.0
2013-02-05 11:10:00,50.96,51.0,50.93,50.94,4500.0,38.6377,38.668,38.615,38.6226,4500.0
2013-02-05 11:15:00,50.94,50.94,50.82,50.85,9600.0,38.6226,38.6226,38.5316,38.5543,9600.0
2013-02-05 11:20:00,50.84,51.0,50.83,50.99,12900.0,38.5467,38.668,38.5392,38.6605,12900.0
2013-02-05 11:25:00,50.99,51.12,50.98,51.12,31300.0,38.6605,38.759,38.6529,38.759,31300.0
2013-02-05 11:30:00,51.11,51.44,51.1,51.44,31100.0,38.7514,39.0017,38.7439,39.0017,31100.0
2013-02-05 11:35:00,51.43,51.48,51.32,51.36,71800.0,38.9941,39.032,38.9107,38.941,71800.0
2013-02-05 11:40:00,51.37,51.4,51.25,51.25,60000.0,38.9486,38.9713,38.8576,38.8576,60000.0
2013-02-05 11:45:00,51.27,51.35,51.25,51.28,14700.0,38.8728,38.9334,38.8576,38.8803,14700.0
2013-02-05 11:50:00,51.28,51.47,51.28,51.42,13700.0,38.8803,39.0244,38.8803,38.9865,13700.0
2013-02-05 11:55:00,51.43,51.43,51.34,51.35,18100.0,38.9941,38.9941,38.9258,38.9334,18100.0
2013-02-05 12:00:00,51.34,51.45,51.28,51.45,12200.0,38.9258,39.0092,38.8803,39.0092,12200.0
2013-02-05 12:05:00,51.45,51.5,51.24,51.24,14700.0,39.0092,39.0471,38.85,38.85,14700.0
2013-02-05 12:10:00,51.24,51.28,51.17,51.21,13600.0,38.85,38.8803,38.7969,38.8273,13600.0
2013-02-05 12:15:00,51.21,51.26,51.12,51.16,10400.0,38.8273,38.8652,38.759,38.7894,10400.0
2013-02-05 12:20:00,51.17,51.2,51.04,51.11,15700.0,38.7969,38.8197,38.6984,38.7514,15700.0
2013-02-05 12:25:00,51.14,51.19,50.99,50.99,21000.0,38.7742,38.8121,38.6605,38.6605,21000.0
2013-02-05 12:30:00,50.98,51.08,50.98,51.05,15300.0,38.6529,38.7287,38.6529,38.706,15300.0
2013-02-05 12:35:00,51.04,51.15,50.99,50.99,51100.0,38.6984,38.7818,38.6605,38.6605,51100.0
2013-02-05 12:40:00,51.0,51.01,50.98,50.99,62400.0,38.668,38.6756,38.6529,38.6605,62400.0
2013-02-05 12:45:00,51.0,51.01,50.99,51.0,28500.0,38.668,38.6756,38.6605,38.668,28500.0
2013-02-05 12:50:00,51.0,51.0,50.86,50.86,67300.0,38.668,38.668,38.5619,38.5619,67300.0
2013-02-05 12:55:00,50.85,50.88,50.77,50.78,24800.0,38.5543,38.5771,38.4937,38.5012,24800.0
2013-02-05 13:00:00,50.78,50.8,50.78,50.8,14300.0,38.5012,38.5164,38.5012,38.5164,14300.0
2013-02-05 13:05:00,50.8,50.8,50.79,50.8,17000.0,38.5164,38.5164,38.5088,38.5164,17000.0
2013-02-05 13:10:00,50.8,50.8,50.76,50.77,24500.0,38.5164,38.5164,38.4861,38.4937,24500.0
2013-02-05 13:15:00,50.8,50.86,50.78,50.82,11100.0,38.5164,38.5619,38.5012,38.5316,11100.0
2013-02-05 13:20:00,50.81,51.0,50.8,51.0,11000.0,38.524,38.668,38.5164,38.668,11000.0
2013-02-05 13:25:00,51.0,51.14,51.0,51.13,18800.0,38.668,38.7742,38.668,38.7666,18800.0
2013-02-05 13:30:00,51.13,51.24,51.11,51.23,16000.0,38.7666,38.85,38.7514,38.8424,16000.0
2013-02-05 13:35:00,51.23,51.27,51.23,51.24,14900.0,38.8424,38.8728,38.8424,38.85,14900.0
2013-02-05 13:40:00,51.24,51.25,51.16,51.17,8400.0,38.85,38.8576,38.7894,38.7969,8400.0
2013-02-05 13:45:00,51.16,51.28,51.14,51.24,26600.0,38.7894,38.8803,38.7742,38.85,26600.0
2013-02-05 13:50:00,51.23,51.26,51.13,51.14,27500.0,38.8424,38.8652,38.7666,38.7742,27500.0
2013-02-05 13:55:00,51.13,51.16,51.13,51.15,8900.0,38.7666,38.7894,38.7666,38.7818,8900.0
2013-02-05 14:00:00,51.15,51.18,51.12,51.18,12500.0,38.7818,38.8045,38.759,38.8045,12500.0
2013-02-05 14:05:00,51.2,51.3,51.2,51.22,10100.0,38.8197,38.8955,38.8197,38.8348,10100.0
2013-02-05 14:10:00,51.23,51.24,51.21,51.22,11400.0,38.8424,38.85,38.8273,38.8348,11400.0
2013-02-05 14:15:00,51.23,51.3,51.22,51.28,11300.0,38.8424,38.8955,38.8348,38.8803,11300.0
2013-02-05 14:20:00,51.28,51.28,51.24,51.24,6900.0,38.8803,38.8803,38.85,38.85,6900.0
2013-02-05 14:25:00,51.24,51.24,51.17,51.17,12100.0,38.85,38.85,38.7969,38.7969,12100.0
2013-02-05 14:30:00,51.18,51.3,51.16,51.3,28900.0,38.8045,38.8955,38.7894,38.8955,28900.0
2013-02-05 14:35:00,51.29,51.31,51.26,51.27,15300.0,38.8879,38.9031,38.8652,38.8728,15300.0
2013-02-05 14:40:00,51.26,51.27,51.21,51.24,10300.0,38.8652,38.8728,38.8273,38.85,10300.0
2013-02-05 14:45:00,51.23,51.29,51.23,51.28,14500.0,38.8424,38.8879,38.8424,38.8803,14500.0
2013-02-05 14:50:00,51.28,51.34,51.28,51.29,14500.0,38.8803,38.9258,38.8803,38.8879,14500.0
2013-02-05 14:55:00,51.29,51.3,51.22,51.22,9300.0,38.8879,38.8955,38.8348,38.8348,9300.0
2013-02-05 15:00:00,51.22,51.26,51.18,51.22,16400.0,38.8348,38.8652,38.8045,38.8348,16400.0
2013-02-05 15:05:00,51.21,51.23,51.12,51.23,20400.0,38.8273,38.8424,38.759,38.8424,20400.0
2013-02-05 15:10:00,51.21,51.24,51.13,51.2,26500.0,38.8273,38.85,38.7666,38.8197,26500.0
2013-02-05 15:15:00,51.19,51.23,51.11,51.12,21500.0,38.8121,38.8424,38.7514,38.759,21500.0
2013-02-05 15:20:00,51.11,51.18,51.07,51.13,32500.0,38.7514,38.8045,38.7211,38.7666,32500.0
2013-02-05 15:25:00,51.13,51.14,50.99,51.03,25900.0,38.7666,38.7742,38.6605,38.6908,25900.0
2013-02-05 15:30:00,51.02,51.15,51.0,51.08,49700.0,38.6832,38.7818,38.668,38.7287,49700.0
2013-02-05 15:35:00,51.08,51.08,50.93,50.94,53500.0,38.7287,38.7287,38.615,38.6226,53500.0
2013-02-05 15:40:00,50.95,50.96,50.89,50.91,18900.0,38.6301,38.6377,38.5846,38.5998,18900.0
2013-02-05 15:45:00,50.92,50.99,50.91,50.97,39200.0,38.6074,38.6605,38.5998,38.6453,39200.0
2013-02-05 15:50:00,50.97,50.97,50.86,50.86,46000.0,38.6453,38.6453,38.5619,38.5619,46000.0
2013-02-05 15:55:00,50.87,50.93,50.81,50.89,92200.0,38.5695,38.615,38.524,38.5846,92200.0
2013-02-06 09:30:00,50.75,50.86,50.53,50.63,28600.0,38.4785,38.5619,38.3117,38.3875,28600.0
2013-02-06 09:35:00,50.65,50.87,50.6,50.82,17400.0,38.4027,38.5695,38.3648,38.5316,17400.0
2013-02-06 09:40:00,50.81,50.85,50.72,50.79,18800.0,38.524,38.5543,38.4558,38.5088,18800.0
2013-02-06 09:45:00,50.79,50.86,50.62,50.86,25000.0,38.5088,38.5619,38.3799,38.5619,25000.0
2013-02-06 09:50:00,50.88,51.15,50.84,51.15,15000.0,38.5771,38.7818,38.5467,38.7818,15000.0
2013-02-06 09:55:00,51.17,51.44,51.17,51.39,42500.0,38.7969,39.0017,38.7969,38.9637,42500.0
2013-02-06 10:00:00,51.38,51.4,51.13,51.25,29700.0,38.9562,38.9713,38.7666,38.8576,29700.0
2013-02-06 10:05:00,51.25,51.3,51.12,51.3,27900.0,38.8576,38.8955,38.759,38.8955,27900.0
2013-02-06 10:10:00,51.27,51.41,51.08,51.08,89900.0,38.8728,38.9789,38.7287,38.7287,89900.0
2013-02-06 10:15:00,51.08,51.12,51.05,51.09,38100.0,38.7287,38.759,38.706,38.7363,38100.0
2013-02-06 10:20:00,51.14,51.16,51.05,51.11,18100.0,38.7742,38.7894,38.706,38.7514,18100.0
2013-02-06 10:25:00,51.1,51.17,50.98,51.01,45700.0,38.7439,38.7969,38.6529,38.6756,45700.0
2013-02-06 10:30:00,50.98,51.16,50.98,51.0,31300.0,38.6529,38.7894,38.6529,38.668,31300.0
2013-02-06 10:35:00,51.0,51.03,50.92,50.96,10800.0,38.668,38.6908,38.6074,38.6377,10800.0
2013-02-06 10:40:00,50.95,50.99,50.92,50.93,4600.0,38.6301,38.6605,38.6074,38.615,4600.0
2013-02-06 10:45:00,50.94,50.96,50.89,50.92,6300.0,38.6226,38.6377,38.5846,38.6074,6300.0
2013-02-06 10:50:00,50.91,51.02,50.89,50.98,9900.0,38.5998,38.6832,38.5846,38.6529,9900.0
2013-02-06 10:55:00,50.95,50.95,50.85,50.89,15300.0,38.6301,38.6301,38.5543,38.5846,15300.0
2013-02-06 11:00:00,50.91,51.05,50.89,51.02,20800.0,38.5998,38.706,38.5846,38.6832,20800.0
2013-02-06 11:05:00,51.02,51.03,50.91,51.01,20300.0,38.6832,38.6908,38.5998,38.6756,20300.0
2013-02-06 11:10:00,51.03,51.25,51.01,51.23,12900.0,38.6908,38.8576,38.6756,38.8424,12900.0
2013-02-06 11:15:00,51.23,51.4,51.23,51.38,17100.0,38.8424,38.9713,38.8424,38.9562,17100.0
2013-02-06 11:20:00,51.39,51.47,51.39,51.42,13600.0,38.9637,39.0244,38.9637,38.9865,13600.0
2013-02-06 11:25:00,51.41,51.43,51.37,51.43,13200.0,38.9789,38.9941,38.9486,38.9941,13200.0
2013-02-06 11:30:00,51.43,51.45,51.4,51.42,12700.0,38.9941,39.0092,38.9713,38.9865,12700.0
2013-02-06 11:35:00,51.41,51.51,51.33,51.46,36400.0,38.9789,39.0547,38.9183,39.0168,36400.0
2013-02-06 11:40:00,51.46,51.46,51.3,51.3,14300.0,39.0168,39.0168,38.8955,38.8955,14300.0
2013-02-06 11:45:00,51.29,51.34,51.21,51.21,9300.0,38.8879,38.9258,38.8273,38.8273,9300.0
2013-02-06 11:50:00,51.22,51.25,51.2,51.22,4200.0,38.8348,38.8576,38.8197,38.8348,4200.0
2013-02-06 11:55:00,51.22,51.31,51.22,51.31,12900.0,38.8348,38.9031,38.8348,38.9031,12900.0
2013-02-06 12:00:00,51.31,51.33,51.22,51.22,8600.0,38.9031,38.9183,38.8348,38.8348,8600.0
2013-02-06 12:05:00,51.23,51.33,51.23,51.3,4300.0,38.8424,38.9183,38.8424,38.8955,4300.0
2013-02-06 12:10:00,51.3,51.44,51.28,51.43,5100.0,38.8955,39.0017,38.8803,38.9941,5100.0
2013-02-06 12:15:00,51.46,51.48,51.4,51.43,8700.0,39.0168,39.032,38.9713,38.9941,8700.0
2013-02-06 12:20:00,51.41,51.46,51.4,51.42,6900.0,38.9789,39.0168,38.9713,38.9865,6900.0
2013-02-06 12:25:00,51.43,51.57,51.43,51.55,49200.0,38.9941,39.1002,38.9941,39.0851,49200.0
2013-02-06 12:30:00,51.56,51.64,51.55,51.61,26200.0,39.0926,39.1533,39.0851,39.1305,26200.0
2013-02-06 12:35:00,51.6,51.67,51.58,51.58,16800.0,39.123,39.176,39.1078,39.1078,16800.0
2013-02-06 12:40:00,51.58,51.65,51.57,51.61,9900.0,39.1078,39.1609,39.1002,39.1305,9900.0
2013-02-06 12:45:00,51.61,51.74,51.56,51.64,44600.0,39.1305,39.2291,39.0926,39.1533,44600.0
2013-02-06 12:50:00,51.62,51.74,51.62,51.62,41300.0,39.1381,39.2291,39.1381,39.1381,41300.0
2013-02-06 12:55:00,51.62,51.63,51.47,51.47,12700.0,39.1381,39.1457,39.0244,39.0244,12700.0
2013-02-06 13:00:00,51.46,51.48,51.27,51.27,18700.0,39.0168,39.032,38.8728,38.8728,18700.0
2013-02-06 13:05:00,51.27,51.3,51.21,51.21,6300.0,38.8728,38.8955,38.8273,38.8273,6300.0
2013-02-06 13:10:00,51.2,51.23,50.94,50.97,71100.0,38.8197,38.8424,38.6226,38.6453,71100.0
2013-02-06 13:15:00,50.99,51.05,50.89,50.89,45100.0,38.6605,38.706,38.5846,38.5846,45100.0
2013-02-06 13:20:00,50.9,51.01,50.87,50.9,26600.0,38.5922,38.6756,38.5695,38.5922,26600.0
2013-02-06 13:25:00,50.95,50.97,50.88,50.89,16500.0,38.6301,38.6453,38.5771,38.5846,16500.0
2013-02-06 13:30:00,50.89,50.91,50.83,50.85,32300.0,38.5846,38.5998,38.5392,38.5543,32300.0
2013-02-06 13:35:00,50.85,50.88,50.81,50.87,20200.0,38.5543,38.5771,38.524,38.5695,20200.0
2013-02-06 13:40:00,50.87,50.9,50.83,50.9,9500.0,38.5695,38.5922,38.5392,38.5922,9500.0
2013-02-06 13:45:00,50.9,50.95,50.88,50.94,8100.0,38.5922,38.6301,38.5771,38.6226,8100.0
2013-02-06 13:50:00,50.93,50.93,50.84,50.85,8200.0,38.615,38.615,38.5467,38.5543,8200.0
2013-02-06 13:55:00,50.85,50.96,50.84,50.91,13600.0,38.5543,38.6377,38.5467,38.5998,13600.0
2013-02-06 14:00:00,50.89,50.96,50.87,50.91,18000.0,38.5846,38.6377,38.5695,38.5998,18000.0
2013-02-06 14:05:00,50.91,50.99,50.9,50.98,13000.0,38.5998,38.6605,38.5922,38.6529,13000.0
2013-02-06 14:10:00,50.98,50.98,50.86,50.89,19300.0,38.6529,38.6529,38.5619,38.5846,19300.0
2013-02-06 14:15:00,50.87,50.89,50.86,50.87,23100.0,38.5695,38.5846,38.5619,38.5695,23100.0
2013-02-06 14:20:00,50.87,50.98,50.86,50.87,14000.0,38.5695,38.6529,38.5619,38.5695,14000.0
2013-02-06 14:25:00,50.86,50.9,50.85,50.88,30800.0,38.5619,38.5922,38.5543,38.5771,30800.0
2013-02-06 14:30:00,50.87,50.93,50.83,50.91,44400.0,38.5695,38.615,38.5392,38.5998,44400.0
2013-02-06 14:35:00,50.89,50.93,50.83,50.93,25500.0,38.5846,38.615,38.5392,38.615,25500.0
2013-02-06 14:40:00,50.92,50.98,50.86,50.93,38000.0,38.6074,38.6529,38.5619,38.615,38000.0
2013-02-06 14:45:00,50.97,50.98,50.91,50.95,21100.0,38.6453,38.6529,38.5998,38.6301,21100.0
2013-02-06 14:50:00,50.95,51.05,50.95,51.05,57700.0,38.6301,38.706,38.6301,38.706,57700.0
2013-02-06 14:55:00,51.05,51.08,50.95,51.03,50400.0,38.706,38.7287,38.6301,38.6908,50400.0
2013-02-06 15:00:00,51.06,51.28,51.06,51.25,33900.0,38.7135,38.8803,38.7135,38.8576,33900.0
2013-02-06 15:05:00,51.25,51.29,51.04,51.04,25600.0,38.8576,38.8879,38.6984,38.6984,25600.0
2013-02-06 15:10:00,51.04,51.05,50.98,51.05,30400.0,38.6984,38.706,38.6529,38.706,30400.0
2013-02-06 15:15:00,51.05,51.06,50.99,50.99,34000.0,38.706,38.7135,38.6605,38.6605,34000.0
2013-02-06 15:20:00,50.98,50.99,50.88,50.91,34200.0,38.6529,38.6605,38.5771,38.5998,34200.0
2013-02-06 15:25:00,50.91,50.91,50.78,50.87,54800.0,38.5998,38.5998,38.5012,38.5695,54800.0
2013-02-06 15:30:00,50.87,50.87,50.75,50.75,38100.0,38.5695,38.5695,38.4785,38.4785,38100.0
2013-02-06 15:35:00,50.74,50.76,50.65,50.66,29500.0,38.4709,38.4861,38.4027,38.4103,29500.0
2013-02-06 15:40:00,50.65,50.76,50.58,50.64,67800.0,38.4027,38.4861,38.3496,38.3951,67800.0
2013-02-06 15:45:00,50.65,50.84,50.64,50.81,72100.0,38.4027,38.5467,38.3951,38.524,72100.0
2013-02-06 15:50:00,50.82,50.95,50.81,50.93,72000.0,38.5316,38.6301,38.524,38.615,72000.0
2013-02-06 15:55:00,50.93,50.97,50.9,50.92,96700.0,38.615,38.6453,38.5922,38.6074,96700.0
2013-02-07 09:30:00,50.65,50.88,50.57,50.78,38900.0,38.4027,38.5771,38.342,38.5012,38900.0
2013-02-07 09:35:00,50.93,51.15,50.92,51.09,38300.0,38.615,38.7818,38.6074,38.7363,38300.0
2013-02-07 09:40:00,51.06,51.08,50.7,50.71,42700.0,38.7135,38.7287,38.4406,38.4482,42700.0
2013-02-07 09:45:00,50.74,50.91,50.71,50.78,73400.0,38.4709,38.5998,38.4482,38.5012,73400.0
2013-02-07 09:50:00,50.76,50.9,50.69,50.76,36900.0,38.4861,38.5922,38.433,38.4861,36900.0
2013-02-07 09:55:00,50.75,50.83,50.72,50.73,11700.0,38.4785,38.5392,38.4558,38.4633,11700.0
2013-02-07 10:00:00,50.73,50.93,50.69,50.84,79500.0,38.4633,38.615,38.433,38.5467,79500.0
2013-02-07 10:05:00,50.84,50.89,50.78,50.83,9700.0,38.5467,38.5846,38.5012,38.5392,9700.0
2013-02-07 10:10:00,50.83,51.14,50.7,50.7,35200.0,38.5392,38.7742,38.4406,38.4406,35200.0
2013-02-07 10:15:00,50.7,50.91,50.7,50.91,46400.0,38.4406,38.5998,38.4406,38.5998,46400.0
2013-02-07 10:20:00,50.9,51.1,50.65,50.66,45300.0,38.5922,38.7439,38.4027,38.4103,45300.0
2013-02-07 10:25:00,50.66,50.66,50.46,50.48,91100.0,38.4103,38.4103,38.2586,38.2738,91100.0
2013-02-07 10:30:00,50.46,50.65,50.45,50.57,21200.0,38.2586,38.4027,38.251,38.342,21200.0
2013-02-07 10:35:00,50.57,50.75,50.52,50.67,61600.0,38.342,38.4785,38.3041,38.4178,61600.0
2013-02-07 10:40:00,50.65,50.66,50.54,50.57,17900.0,38.4027,38.4103,38.3193,38.342,17900.0
2013-02-07 10:45:00,50.57,50.61,50.5,50.6,27700.0,38.342,38.3723,38.2889,38.3648,27700.0
2013-02-07 10:50:00,50.62,50.64,50.43,50.55,37400.0,38.3799,38.3951,38.2359,38.3269,37400.0
2013-02-07 10:55:00,50.55,50.59,50.45,50.49,32600.0,38.3269,38.3572,38.251,38.2814,32600.0
2013-02-07 11:00:00,50.5,50.53,50.43,50.44,18200.0,38.2889,38.3117,38.2359,38.2435,18200.0
2013-02-07 11:05:00,50.43,50.5,50.37,50.48,40500.0,38.2359,38.2889,38.1904,38.2738,40500.0
2013-02-07 11:10:00,50.48,50.56,50.45,50.48,26500.0,38.2738,38.3344,38.251,38.2738,26500.0
2013-02-07 11:15:00,50.47,50.54,50.47,50.52,19400.0,38.2662,38.3193,38.2662,38.3041,19400.0
2013-02-07 11:20:00,50.5,50.61,50.46,50.6,21000.0,38.2889,38.3723,38.2586,38.3648,21000.0
2013-02-07 11:25:00,50.59,50.59,50.43,50.43,10900.0,38.3572,38.3572,38.2359,38.2359,10900.0
2013-02-07 11:30:00,50.45,50.45,50.24,50.28,29600.0,38.251,38.251,38.0918,38.1221,29600.0
2013-02-07 11:35:00,50.3,50.42,50.14,50.39,33400.0,38.1373,38.2283,38.016,38.2055,33400.0
2013-02-07 11:40:00,50.37,50.41,50.3,50.31,14700.0,38.1904,38.2207,38.1373,38.1449,14700.0
2013-02-07 11:45:00,50.31,50.39,50.24,50.32,35200.0,38.1449,38.2055,38.0918,38.1525,35200.0
2013-02-07 11:50:00,50.3,50.34,50.27,50.29,10500.0,38.1373,38.1676,38.1146,38.1297,10500.0
2013-02-07 11:55:00,50.27,50.32,50.21,50.28,21900.0,38.1146,38.1525,38.0691,38.1221,21900.0
2013-02-07 12:00:00,50.27,50.32,50.24,50.26,15700.0,38.1146,38.1525,38.0918,38.107,15700.0
2013-02-07 12:05:00,50.25,50.32,50.23,50.28,31800.0,38.0994,38.1525,38.0842,38.1221,31800.0
2013-02-07 12:10:00,50.28,50.4,50.26,50.39,45600.0,38.1221,38.2131,38.107,38.2055,45600.0
2013-02-07 12:15:00,50.42,50.54,50.41,50.46,15400.0,38.2283,38.3193,38.2207,38.2586,15400.0
2013-02-07 12:20:00,50.45,50.54,50.39,50.54,9900.0,38.251,38.3193,38.2055,38.3193,9900.0
2013-02-07 12:25:00,50.52,50.57,50.49,50.54,15400.0,38.3041,38.342,38.2814,38.3193,15400.0
2013-02-07 12:30:00,50.54,50.63,50.52,50.63,10500.0,38.3193,38.3875,38.3041,38.3875,10500.0
2013-02-07 12:35:00,50.65,50.77,50.61,50.61,17200.0,38.4027,38.4937,38.3723,38.3723,17200.0
2013-02-07 12:40:00,50.6,50.61,50.49,50.57,12200.0,38.3648,38.3723,38.2814,38.342,12200.0
2013-02-07 12:45:00,50.54,50.56,50.52,50.52,5500.0,38.3193,38.3344,38.3041,38.3041,5500.0
2013-02-07 12:50:00,50.47,50.54,50.45,50.51,18800.0,38.2662,38.3193,38.251,38.2965,18800.0
2013-02-07 12:55:00,50.53,50.57,50.48,50.57,12200.0,38.3117,38.342,38.2738,38.342,12200.0
2013-02-07 13:00:00,50.58,50.58,50.52,50.52,7400.0,38.3496,38.3496,38.3041,38.3041,7400.0
2013-02-07 13:05:00,50.53,50.63,50.47,50.58,48400.0,38.3117,38.3875,38.2662,38.3496,48400.0
2013-02-07 13:10:00,50.59,50.78,50.59,50.69,9000.0,38.3572,38.5012,38.3572,38.433,9000.0
2013-02-07 13:15:00,50.68,50.75,50.61,50.64,23500.0,38.4254,38.4785,38.3723,38.3951,23500.0
2013-02-07 13:20:00,50.65,50.65,50.57,50.57,12000.0,38.4027,38.4027,38.342,38.342,12000.0
2013-02-07 13:25:00,50.57,50.92,50.57,50.88,24600.0,38.342,38.6074,38.342,38.5771,24600.0
2013-02-07 13:30:00,50.89,50.91,50.81,50.85,16100.0,38.5846,38.5998,38.524,38.5543,16100.0
2013-02-07 13:35:00,50.85,50.94,50.84,50.87,12500.0,38.5543,38.6226,38.5467,38.5695,12500.0
2013-02-07 13:40:00,50.86,51.11,50.86,51.11,10400.0,38.5619,38.7514,38.5619,38.7514,10400.0
2013-02-07 13:45:00,51.1,51.13,51.0,51.09,27600.0,38.7439,38.7666,38.668,38.7363,27600.0
2013-02-07 13:50:00,51.11,51.21,51.11,51.15,28400.0,38.7514,38.8273,38.7514,38.7818,28400.0
2013-02-07 13:55:00,51.15,51.15,51.12,51.14,10100.0,38.7818,38.7818,38.759,38.7742,10100.0
2013-02-07 14:00:00,51.15,51.16,51.05,51.05,18100.0,38.7818,38.7894,38.706,38.706,18100.0
2013-02-07 14:05:00,51.04,51.04,50.97,50.97,7400.0,38.6984,38.6984,38.6453,38.6453,7400.0
2013-02-07 14:10:00,50.96,50.97,50.91,50.91,6700.0,38.6377,38.6453,38.5998,38.5998,6700.0
2013-02-07 14:15:00,50.91,50.96,50.91,50.92,11000.0,38.5998,38.6377,38.5998,38.6074,11000.0
2013-02-07 14:20:00,50.9,50.98,50.89,50.94,17500.0,38.5922,38.6529,38.5846,38.6226,17500.0
2013-02-07 14:25:00,50.94,51.05,50.94,51.03,11000.0,38.6226,38.706,38.6226,38.6908,11000.0
2013-02-07 14:30:00,51.04,51.14,51.0,51.01,34200.0,38.6984,38.7742,38.668,38.6756,34200.0
2013-02-07 14:35:00,50.99,51.04,50.94,50.96,16000.0,38.6605,38.6984,38.6226,38.6377,16000.0
2013-02-07 14:40:00,50.93,51.0,50.91,50.97,11900.0,38.615,38.668,38.5998,38.6453,11900.0
2013-02-07 14:45:00,50.95,51.19,50.95,51.16,16400.0,38.6301,38.8121,38.6301,38.7894,16400.0
2013-02-07 14:50:00,51.14,51.19,51.09,51.14,19000.0,38.7742,38.8121,38.7363,38.7742,19000.0
2013-02-07 14:55:00,51.13,51.13,51.02,51.11,18100.0,38.7666,38.7666,38.6832,38.7514,18100.0
2013-02-07 15:00:00,51.11,51.17,51.04,51.17,22500.0,38.7514,38.7969,38.6984,38.7969,22500.0
2013-02-07 15:05:00,51.19,51.32,51.18,51.25,21800.0,38.8121,38.9107,38.8045,38.8576,21800.0
2013-02-07 15:10:00,51.22,51.22,51.12,51.16,16100.0,38.8348,38.8348,38.759,38.7894,16100.0
2013-02-07 15:15:00,51.15,51.26,51.15,51.26,18700.0,38.7818,38.8652,38.7818,38.8652,18700.0
2013-02-07 15:20:00,51.26,51.26,51.13,51.16,18800.0,38.8652,38.8652,38.7666,38.7894,18800.0
2013-02-07 15:25:00,51.16,51.29,51.14,51.28,22400.0,38.7894,38.8879,38.7742,38.8803,22400.0
2013-02-07 15:30:00,51.28,51.32,51.23,51.27,27400.0,38.8803,38.9107,38.8424,38.8728,27400.0
2013-02-07 15:35:00,51.27,51.28,51.17,51.21,29200.0,38.8728,38.8803,38.7969,38.8273,29200.0
2013-02-07 15:40:00,51.21,51.29,51.18,51.18,46800.0,38.8273,38.8879,38.8045,38.8045,46800.0
2013-02-07 15:45:00,51.19,51.19,51.11,51.13,43100.0,38.8121,38.8121,38.7514,38.7666,43100.0
2013-02-07 15:50:00,51.14,51.17,51.03,51.05,55100.0,38.7742,38.7969,38.6908,38.706,55100.0
2013-02-07 15:55:00,51.07,51.12,51.04,51.04,82700.0,38.7211,38.759,38.6984,38.6984,82700.0
2013-02-08 09:30:00,51.01,51.35,51.01,51.27,17000.0,38.6756,38.9334,38.6756,38.8728,17000.0
2013-02-08 09:35:00,51.3,51.44,51.05,51.18,27500.0,38.8955,39.0017,38.706,38.8045,27500.0
2013-02-08 09:40:00,51.18,51.28,51.13,51.21,19100.0,38.8045,38.8803,38.7666,38.8273,19100.0
2013-02-08 09:45:00,51.2,51.21,50.98,51.0,18800.0,38.8197,38.8273,38.6529,38.668,18800.0
2013-02-08 09:50:00,51.01,51.25,51.01,51.17,7600.0,38.6756,38.8576,38.6756,38.7969,7600.0
2013-02-08 09:55:00,51.17,51.28,51.12,51.21,39300.0,38.7969,38.8803,38.759,38.8273,39300.0
2013-02-08 10:00:00,51.22,51.3,51.12,51.3,15400.0,38.8348,38.8955,38.759,38.8955,15400.0
2013-02-08 10:05:00,51.27,51.3,51.09,51.22,29500.0,38.8728,38.8955,38.7363,38.8348,29500.0
2013-02-08 10:10:00,51.21,51.22,51.14,51.2,8500.0,38.8273,38.8348,38.7742,38.8197,8500.0
2013-02-08 10:15:00,51.22,51.34,51.21,51.33,25900.0,38.8348,38.9258,38.8273,38.9183,25900.0
2013-02-08 10:20:00,51.32,51.37,51.31,51.34,20400.0,38.9107,38.9486,38.9031,38.9258,20400.0
2013-02-08 10:25:00,51.36,51.44,51.35,51.42,15300.0,38.941,39.0017,38.9334,38.9865,15300.0
2013-02-08 10:30:00,51.43,51.43,51.34,51.36,6600.0,38.9941,38.9941,38.9258,38.941,6600.0
2013-02-08 10:35:00,51.38,51.47,51.32,51.41,15600.0,38.9562,39.0244,38.9107,38.9789,15600.0
2013-02-08 10:40:00,51.42,51.46,51.31,51.35,18000.0,38.9865,39.0168,38.9031,38.9334,18000.0
2013-02-08 10:45:00,51.36,51.39,51.25,51.26,5900.0,38.941,38.9637,38.8576,38.8652,5900.0
2013-02-08 10:50:00,51.26,51.33,51.2,51.2,37800.0,38.8652,38.9183,38.8197,38.8197,37800.0
2013-02-08 10:55:00,51.2,51.23,51.14,51.19,8900.0,38.8197,38.8424,38.7742,38.8121,8900.0
2013-02-08 11:00:00,51.18,51.22,51.18,51.22,9500.0,38.8045,38.8348,38.8045,38.8348,9500.0
2013-02-08 11:05:00,51.21,51.23,51.18,51.2,13100.0,38.8273,38.8424,38.8045,38.8197,13100.0
2013-02-08 11:10:00,51.19,51.2,51.17,51.19,3200.0,38.8121,38.8197,38.7969,38.8121,3200.0
2013-02-08 11:15:00,51.18,51.2,51.18,51.19,5000.0,38.8045,38.8197,38.8045,38.8121,5000.0
2013-02-08 11:20:00,51.19,51.21,51.19,51.19,6100.0,38.8121,38.8273,38.8121,38.8121,6100.0
2013-02-08 11:25:00,51.19,51.2,51.16,51.16,19000.0,38.8121,38.8197,38.7894,38.7894,19000.0
2013-02-08 11:30:00,51.16,51.16,51.05,51.09,11400.0,38.7894,38.7894,38.706,38.7363,11400.0
2013-02-08 11:35:00,51.09,51.17,51.08,51.11,15100.0,38.7363,38.7969,38.7287,38.7514,15100.0
2013-02-08 11:40:00,51.11,51.21,51.11,51.19,4500.0,38.7514,38.8273,38.7514,38.8121,4500.0
2013-02-08 11:45:00,51.21,51.21,51.13,51.13,3800.0,38.8273,38.8273,38.7666,38.7666,3800.0
2013-02-08 11:50:00,51.15,51.18,51.14,51.18,18300.0,38.7818,38.8045,38.7742,38.8045,18300.0
2013-02-08 11:55:00,51.19,51.23,51.11,51.11,4700.0,38.8121,38.8424,38.7514,38.7514,4700.0
2013-02-08 12:00:00,51.11,51.15,51.11,51.14,3800.0,38.7514,38.7818,38.7514,38.7742,3800.0
2013-02-08 12:05:00,51.14,51.15,51.03,51.03,14400.0,38.7742,38.7818,38.6908,38.6908,14400.0
2013-02-08 12:10:00,51.02,51.05,51.0,51.01,12000.0,38.6832,38.706,38.668,38.6756,12000.0
2013-02-08 12:15:00,51.0,51.01,50.94,50.94,5200.0,38.668,38.6756,38.6226,38.6226,5200.0
2013-02-08 12:20:00,50.94,50.98,50.88,50.88,7400.0,38.6226,38.6529,38.5771,38.5771,7400.0
2013-02-08 12:25:00,50.87,50.87,50.78,50.78,20700.0,38.5695,38.5695,38.5012,38.5012,20700.0
2013-02-08 12:30:00,50.78,50.87,50.68,50.82,42900.0,38.5012,38.5695,38.4254,38.5316,42900.0
2013-02-08 12:35:00,50.81,50.85,50.81,50.83,13400.0,38.524,38.5543,38.524,38.5392,13400.0
2013-02-08 12:40:00,50.82,50.84,50.77,50.77,4700.0,38.5316,38.5467,38.4937,38.4937,4700.0
2013-02-08 12:45:00,50.75,50.76,50.7,50.71,9100.0,38.4785,38.4861,38.4406,38.4482,9100.0
2013-02-08 12:50:00,50.71,50.78,50.71,50.73,9100.0,38.4482,38.5012,38.4482,38.4633,9100.0
2013-02-08 12:55:00,50.73,50.75,50.7,50.71,4900.0,38.4633,38.4785,38.4406,38.4482,4900.0
2013-02-08 13:00:00,50.71,50.72,50.7,50.71,6700.0,38.4482,38.4558,38.4406,38.4482,6700.0
2013-02-08 13:05:00,50.71,50.77,50.7,50.72,5200.0,38.4482,38.4937,38.4406,38.4558,5200.0
2013-02-08 13:10:00,50.73,50.74,50.7,50.7,8500.0,38.4633,38.4709,38.4406,38.4406,8500.0
2013-02-08 13:15:00,50.7,50.71,50.65,50.67,14000.0,38.4406,38.4482,38.4027,38.4178,14000.0
2013-02-08 13:20:00,50.68,50.76,50.65,50.69,31500.0,38.4254,38.4861,38.4027,38.433,31500.0
2013-02-08 13:25:00,50.69,50.69,50.5,50.51,19500.0,38.433,38.433,38.2889,38.2965,19500.0
2013-02-08 13:30:00,50.51,50.53,50.45,50.53,20200.0,38.2965,38.3117,38.251,38.3117,20200.0
2013-02-08 13:35:00,50.56,50.6,50.55,50.6,6500.0,38.3344,38.3648,38.3269,38.3648,6500.0
2013-02-08 13:40:00,50.6,50.67,50.6,50.66,25800.0,38.3648,38.4178,38.3648,38.4103,25800.0
2013-02-08 13:45:00,50.66,50.68,50.64,50.66,8000.0,38.4103,38.4254,38.3951,38.4103,8000.0
2013-02-08 13:50:00,50.65,50.68,50.63,50.65,9900.0,38.4027,38.4254,38.3875,38.4027,9900.0
2013-02-08 13:55:00,50.63,50.68,50.6,50.66,4500.0,38.3875,38.4254,38.3648,38.4103,4500.0
2013-02-08 14:00:00,50.66,50.73,50.66,50.73,5400.0,38.4103,38.4633,38.4103,38.4633,5400.0
2013-02-08 14:05:00,50.73,50.82,50.73,50.8,10500.0,38.4633,38.5316,38.4633,38.5164,10500.0
2013-02-08 14:10:00,50.8,50.86,50.8,50.85,18100.0,38.5164,38.5619,38.5164,38.5543,18100.0
2013-02-08 14:15:00,50.84,50.86,50.78,50.8,27600.0,38.5467,38.5619,38.5012,38.5164,27600.0
2013-02-08 14:20:00,50.8,50.8,50.59,50.6,19300.0,38.5164,38.5164,38.3572,38.3648,19300.0
2013-02-08 14:25:00,50.59,50.67,50.59,50.63,5200.0,38.3572,38.4178,38.3572,38.3875,5200.0
2013-02-08 14:30:00,50.63,50.71,50.63,50.69,10000.0,38.3875,38.4482,38.3875,38.433,10000.0
2013-02-08 14:35:00,50.68,50.68,50.65,50.67,4800.0,38.4254,38.4254,38.4027,38.4178,4800.0
2013-02-08 14:40:00,50.66,50.66,50.61,50.63,9900.0,38.4103,38.4103,38.3723,38.3875,9900.0
2013-02-08 14:45:00,50.64,50.64,50.59,50.59,5600.0,38.3951,38.3951,38.3572,38.3572,5600.0
2013-02-08 14:50:00,50.6,50.66,50.57,50.64,24300.0,38.3648,38.4103,38.342,38.3951,24300.0
2013-02-08 14:55:00,50.63,50.64,50.59,50.59,26700.0,38.3875,38.3951,38.3572,38.3572,26700.0
2013-02-08 15:00:00,50.6,50.69,50.59,50.66,20300.0,38.3648,38.433,38.3572,38.4103,20300.0
2013-02-08 15:05:00,50.65,50.67,50.64,50.65,14100.0,38.4027,38.4178,38.3951,38.4027,14100.0
2013-02-08 15:10:00,50.65,50.69,50.62,50.69,16400.0,38.4027,38.433,38.3799,38.433,16400.0
2013-02-08 15:15:00,50.68,50.74,50.66,50.74,16800.0,38.4254,38.4709,38.4103,38.4709,16800.0
2013-02-08 15:20:00,50.75,50.8,50.73,50.77,24800.0,38.4785,38.5164,38.4633,38.4937,24800.0
2013-02-08 15:25:00,50.77,50.82,50.76,50.8,24700.0,38.4937,38.5316,38.4861,38.5164,24700.0
2013-02-08 15:30:00,50.8,50.8,50.73,50.74,35600.0,38.5164,38.5164,38.4633,38.4709,35600.0
2013-02-08 15:35:00,50.75,50.75,50.67,50.72,44700.0,38.4785,38.4785,38.4178,38.4558,44700.0
2013-02-08 15:40:00,50.72,50.75,50.65,50.69,65400.0,38.4558,38.4785,38.4027,38.433,65400.0
2013-02-08 15:45:00,50.69,50.72,50.66,50.67,48900.0,38.433,38.4558,38.4103,38.4178,48900.0
2013-02-08 15:50:00,50.68,50.72,50.65,50.68,59700.0,38.4254,38.4558,38.4027,38.4254,59700.0
2013-02-08 15:55:00,50.68,50.68,50.56,50.62,117000.0,38.4254,38.4254,38.3344,38.3799,117000.0
2013-02-11 09:30:00,50.41,50.79,50.41,50.55,24900.0,38.2207,38.5088,38.2207,38.3269,24900.0
2013-02-11 09:35:00,50.57,50.57,50.14,50.22,19600.0,38.342,38.342,38.016,38.0767,19600.0
2013-02-11 09:40:00,50.26,50.26,50.02,50.06,20000.0,38.107,38.107,37.925,37.9553,20000.0
2013-02-11 09:45:00,50.07,50.13,49.84,50.13,32400.0,37.9629,38.0084,37.7885,38.0084,32400.0
2013-02-11 09:50:00,50.15,50.34,50.14,50.33,18300.0,38.0236,38.1676,38.016,38.1601,18300.0
2013-02-11 09:55:00,50.33,50.43,50.14,50.43,25200.0,38.1601,38.2359,38.016,38.2359,25200.0
2013-02-11 10:00:00,50.43,50.55,50.35,50.35,9500.0,38.2359,38.3269,38.1752,38.1752,9500.0
2013-02-11 10:05:00,50.35,50.38,50.12,50.14,12000.0,38.1752,38.198,38.0008,38.016,12000.0
2013-02-11 10:10:00,50.1,50.14,50.01,50.03,10200.0,37.9857,38.016,37.9174,37.9326,10200.0
2013-02-11 10:15:00,50.06,50.09,49.95,50.06,13800.0,37.9553,37.9781,37.8719,37.9553,13800.0
2013-02-11 10:20:00,50.07,50.12,50.02,50.04,6700.0,37.9629,38.0008,37.925,37.9402,6700.0
2013-02-11 10:25:00,50.03,50.09,50.01,50.03,34700.0,37.9326,37.9781,37.9174,37.9326,34700.0
2013-02-11 10:30:00,50.03,50.08,50.0,50.02,14100.0,37.9326,37.9705,37.9098,37.925,14100.0
2013-02-11 10:35:00,50.02,50.04,49.96,49.98,7200.0,37.925,37.9402,37.8795,37.8947,7200.0
2013-02-11 10:40:00,49.98,49.99,49.96,49.97,7500.0,37.8947,37.9023,37.8795,37.8871,7500.0
2013-02-11 10:45:00,50.0,50.13,49.98,50.11,5700.0,37.9098,38.0084,37.8947,37.9933,5700.0
2013-02-11 10:50:00,50.12,50.14,50.09,50.12,11300.0,38.0008,38.016,37.9781,38.0008,11300.0
2013-02-11 10:55:00,50.11,50.17,50.1,50.16,5800.0,37.9933,38.0387,37.9857,38.0312,5800.0
2013-02-11 11:00:00,50.18,50.23,50.18,50.21,5200.0,38.0463,38.0842,38.0463,38.0691,5200.0
2013-02-11 11:05:00,50.2,50.22,50.16,50.19,2400.0,38.0615,38.0767,38.0312,38.0539,2400.0
2013-02-11 11:10:00,50.18,50.21,50.17,50.21,3500.0,38.0463,38.0691,38.0387,38.0691,3500.0
2013-02-11 11:15:00,50.19,50.23,50.16,50.22,3900.0,38.0539,38.0842,38.0312,38.0767,3900.0
2013-02-11 11:20:00,50.23,50.25,50.11,50.16,10900.0,38.0842,38.0994,37.9933,38.0312,10900.0
2013-02-11 11:25:00,50.16,50.18,50.08,50.08,4700.0,38.0312,38.0463,37.9705,37.9705,4700.0
2013-02-11 11:30:00,50.08,50.13,50.08,50.13,4100.0,37.9705,38.0084,37.9705,38.0084,4100.0
2013-02-11 11:35:00,50.15,50.18,50.15,50.17,2200.0,38.0236,38.0463,38.0236,38.0387,2200.0
2013-02-11 11:40:00,50.16,50.19,50.14,50.14,5100.0,38.0312,38.0539,38.016,38.016,5100.0
2013-02-11 11:45:00,50.14,50.15,50.12,50.12,4800.0,38.016,38.0236,38.0008,38.0008,4800.0
2013-02-11 11:50:00,50.07,50.09,50.03,50.09,13200.0,37.9629,37.9781,37.9326,37.9781,13200.0
2013-02-11 11:55:00,50.09,50.1,50.08,50.1,2500.0,37.9781,37.9857,37.9705,37.9857,2500.0
2013-02-11 12:00:00,50.1,50.1,49.97,49.98,27600.0,37.9857,37.9857,37.8871,37.8947,27600.0
2013-02-11 12:05:00,49.99,49.99,49.95,49.95,2200.0,37.9023,37.9023,37.8719,37.8719,2200.0
2013-02-11 12:10:00,49.94,49.95,49.93,49.94,2900.0,37.8644,37.8719,37.8568,37.8644,2900.0
2013-02-11 12:15:00,49.93,49.99,49.91,49.99,3700.0,37.8568,37.9023,37.8416,37.9023,3700.0
2013-02-11 12:20:00,49.97,49.98,49.93,49.93,4700.0,37.8871,37.8947,37.8568,37.8568,4700.0
2013-02-11 12:25:00,49.93,49.93,49.89,49.9,4800.0,37.8568,37.8568,37.8264,37.834,4800.0
2013-02-11 12:30:00,49.9,49.96,49.9,49.95,16000.0,37.834,37.8795,37.834,37.8719,16000.0
2013-02-11 12:35:00,49.96,49.97,49.8,49.83,9700.0,37.8795,37.8871,37.7582,37.781,9700.0
2013-02-11 12:40:00,49.83,49.87,49.83,49.86,5000.0,37.781,37.8113,37.781,37.8037,5000.0
2013-02-11 12:45:00,49.86,49.91,49.86,49.91,13400.0,37.8037,37.8416,37.8037,37.8416,13400.0
2013-02-11 12:50:00,49.9,49.99,49.9,49.97,4300.0,37.834,37.9023,37.834,37.8871,4300.0
2013-02-11 12:55:00,49.98,50.02,49.97,50.0,11800.0,37.8947,37.925,37.8871,37.9098,11800.0
2013-02-11 13:00:00,50.0,50.07,49.99,49.99,4100.0,37.9098,37.9629,37.9023,37.9023,4100.0
2013-02-11 13:05:00,50.0,50.04,49.99,50.02,2800.0,37.9098,37.9402,37.9023,37.925,2800.0
2013-02-11 13:10:00,50.01,50.04,49.96,49.96,9800.0,37.9174,37.9402,37.8795,37.8795,9800.0
2013-02-11 13:15:00,49.93,49.93,49.8,49.83,8200.0,37.8568,37.8568,37.7582,37.781,8200.0
2013-02-11 13:20:00,49.81,49.9,49.81,49.9,1500.0,37.7658,37.834,37.7658,37.834,1500.0
2013-02-11 13:25:00,49.9,49.93,49.9,49.91,2900.0,37.834,37.8568,37.834,37.8416,2900.0
2013-02-11 13:30:00,49.92,49.93,49.9,49.9,4500.0,37.8492,37.8568,37.834,37.834,4500.0
2013-02-11 13:35:00,49.9,49.9,49.88,49.9,5800.0,37.834,37.834,37.8189,37.834,5800.0
2013-02-11 13:40:00,49.91,49.95,49.91,49.92,2000.0,37.8416,37.8719,37.8416,37.8492,2000.0
2013-02-11 13:45:00,49.92,50.01,49.91,50.0,8200.0,37.8492,37.9174,37.8416,37.9098,8200.0
2013-02-11 13:50:00,50.01,50.02,49.96,49.96,15900.0,37.9174,37.925,37.8795,37.8795,15900.0
2013-02-11 13:55:00,49.96,49.99,49.96,49.97,7000.0,37.8795,37.9023,37.8795,37.8871,7000.0
2013-02-11 14:00:00,49.96,49.96,49.9,49.92,5600.0,37.8795,37.8795,37.834,37.8492,5600.0
2013-02-11 14:05:00,49.92,49.95,49.88,49.89,13400.0,37.8492,37.8719,37.8189,37.8264,13400.0
2013-02-11 14:10:00,49.9,49.9,49.84,49.85,12100.0,37.834,37.834,37.7885,37.7961,12100.0
2013-02-11 14:15:00,49.85,49.88,49.85,49.88,6300.0,37.7961,37.8189,37.7961,37.8189,6300.0
2013-02-11 14:20:00,49.87,49.9,49.84,49.85,21600.0,37.8113,37.834,37.7885,37.7961,21600.0
2013-02-11 14:25:00,49.86,49.9,49.86,49.9,8100.0,37.8037,37.834,37.8037,37.834,8100.0
2013-02-11 14:30:00,49.9,49.93,49.86,49.86,15300.0,37.834,37.8568,37.8037,37.8037,15300.0
2013-02-11 14:35:00,49.85,49.87,49.83,49.84,11400.0,37.7961,37.8113,37.781,37.7885,11400.0
2013-02-11 14:40:00,49.83,49.86,49.83,49.83,7000.0,37.781,37.8037,37.781,37.781,7000.0
2013-02-11 14:45:00,49.84,49.86,49.84,49.84,7500.0,37.7885,37.8037,37.7885,37.7885,7500.0
2013-02-11 14:50:00,49.85,49.87,49.83,49.86,27100.0,37.7961,37.8113,37.781,37.8037,27100.0
2013-02-11 14:55:00,49.87,49.96,49.86,49.9,9600.0,37.8113,37.8795,37.8037,37.834,9600.0
2013-02-11 15:00:00,49.89,49.95,49.88,49.94,14300.0,37.8264,37.8719,37.8189,37.8644,14300.0
2013-02-11 15:05:00,49.94,49.96,49.91,49.92,12600.0,37.8644,37.8795,37.8416,37.8492,12600.0
2013-02-11 15:10:00,49.92,50.0,49.92,49.99,8800.0,37.8492,37.9098,37.8492,37.9023,8800.0
2013-02-11 15:15:00,49.98,50.0,49.94,49.96,23700.0,37.8947,37.9098,37.8644,37.8795,23700.0
2013-02-11 15:20:00,49.95,50.01,49.93,49.99,14600.0,37.8719,37.9174,37.8568,37.9023,14600.0
2013-02-11 15:25:00,49.98,50.0,49.92,49.93,18300.0,37.8947,37.9098,37.8492,37.8568,18300.0
2013-02-11 15:30:00,49.94,49.97,49.9,49.97,15700.0,37.8644,37.8871,37.834,37.8871,15700.0
2013-02-11 15:35:00,49.98,50.01,49.93,49.94,31900.0,37.8947,37.9174,37.8568,37.8644,31900.0
2013-02-11 15:40:00,49.95,49.96,49.91,49.95,34000.0,37.8719,37.8795,37.8416,37.8719,34000.0
2013-02-11 15:45:00,49.95,50.01,49.92,50.0,79700.0,37.8719,37.9174,37.8492,37.9098,79700.0
2013-02-11 15:50:00,49.99,50.02,49.98,49.98,76400.0,37.9023,37.925,37.8947,37.8947,76400.0
2013-02-11 15:55:00,49.98,50.0,49.91,49.93,85300.0,37.8947,37.9098,37.8416,37.8568,85300.0
2013-02-12 09:30:00,50.11,51.02,50.11,50.48,47100.0,37.9933,38.6832,37.9933,38.2738,47100.0
2013-02-12 09:35:00,50.5,50.58,50.24,50.24,19000.0,38.2889,38.3496,38.0918,38.0918,19000.0
2013-02-12 09:40:00,50.24,50.38,50.14,50.14,22800.0,38.0918,38.198,38.016,38.016,22800.0
2013-02-12 09:45:00,50.19,50.32,50.15,50.28,19600.0,38.0539,38.1525,38.0236,38.1221,19600.0
2013-02-12 09:50:00,50.3,50.55,50.29,50.41,24900.0,38.1373,38.3269,38.1297,38.2207,24900.0
2013-02-12 09:55:00,50.42,50.5,50.36,50.4,12700.0,38.2283,38.2889,38.1828,38.2131,12700.0
2013-02-12 10:00:00,50.38,50.46,50.28,50.38,11900.0,38.198,38.2586,38.1221,38.198,11900.0
2013-02-12 10:05:00,50.4,50.43,50.38,50.38,4300.0,38.2131,38.2359,38.198,38.198,4300.0
2013-02-12 10:10:00,50.38,50.38,50.29,50.29,3900.0,38.198,38.198,38.1297,38.1297,3900.0
2013-02-12 10:15:00,50.31,50.36,50.29,50.29,5700.0,38.1449,38.1828,38.1297,38.1297,5700.0
2013-02-12 10:20:00,50.3,50.41,50.29,50.41,9900.0,38.1373,38.2207,38.1297,38.2207,9900.0
2013-02-12 10:25:00,50.42,50.5,50.33,50.38,60800.0,38.2283,38.2889,38.1601,38.198,60800.0
2013-02-12 10:30:00,50.38,50.43,50.36,50.42,14800.0,38.198,38.2359,38.1828,38.2283,14800.0
2013-02-12 10:35:00,50.41,50.47,50.4,50.47,4200.0,38.2207,38.2662,38.2131,38.2662,4200.0
2013-02-12 10:40:00,50.48,50.67,50.48,50.65,17300.0,38.2738,38.4178,38.2738,38.4027,17300.0
2013-02-12 10:45:00,50.65,50.66,50.58,50.58,13400.0,38.4027,38.4103,38.3496,38.3496,13400.0
2013-02-12 10:50:00,50.56,50.56,50.5,50.54,8700.0,38.3344,38.3344,38.2889,38.3193,8700.0
2013-02-12 10:55:00,50.54,50.54,50.5,50.54,4400.0,38.3193,38.3193,38.2889,38.3193,4400.0
2013-02-12 11:00:00,50.55,50.6,50.51,50.59,15100.0,38.3269,38.3648,38.2965,38.3572,15100.0
2013-02-12 11:05:00,50.59,50.68,50.59,50.66,10100.0,38.3572,38.4254,38.3572,38.4103,10100.0
2013-02-12 11:10:00,50.65,50.68,50.6,50.68,10500.0,38.4027,38.4254,38.3648,38.4254,10500.0
2013-02-12 11:15:00,50.68,50.76,50.68,50.75,49200.0,38.4254,38.4861,38.4254,38.4785,49200.0
2013-02-12 11:20:00,50.76,50.84,50.75,50.82,13400.0,38.4861,38.5467,38.4785,38.5316,13400.0
2013-02-12 11:25:00,50.81,50.82,50.73,50.77,19300.0,38.524,38.5316,38.4633,38.4937,19300.0
2013-02-12 11:30:00,50.77,50.79,50.71,50.71,26300.0,38.4937,38.5088,38.4482,38.4482,26300.0
2013-02-12 11:35:00,50.72,50.75,50.65,50.69,27700.0,38.4558,38.4785,38.4027,38.433,27700.0
2013-02-12 11:40:00,50.7,50.84,50.69,50.82,40200.0,38.4406,38.5467,38.433,38.5316,40200.0
2013-02-12 11:45:00,50.82,50.84,50.78,50.84,14100.0,38.5316,38.5467,38.5012,38.5467,14100.0
2013-02-12 11:50:00,50.84,50.87,50.72,50.85,69200.0,38.5467,38.5695,38.4558,38.5543,69200.0
2013-02-12 11:55:00,50.85,50.89,50.85,50.85,16900.0,38.5543,38.5846,38.5543,38.5543,16900.0
2013-02-12 12:00:00,50.86,50.87,50.85,50.86,13200.0,38.5619,38.5695,38.5543,38.5619,13200.0
2013-02-12 12:05:00,50.86,50.97,50.86,50.96,18800.0,38.5619,38.6453,38.5619,38.6377,18800.0
2013-02-12 12:10:00,50.97,51.05,50.95,51.03,34900.0,38.6453,38.706,38.6301,38.6908,34900.0
2013-02-12 12:15:00,51.04,51.13,51.0,51.01,64800.0,38.6984,38.7666,38.668,38.6756,64800.0
2013-02-12 12:20:00,51.01,51.26,51.0,51.26,38800.0,38.6756,38.8652,38.668,38.8652,38800.0
2013-02-12 12:25:00,51.26,51.33,51.23,51.3,24500.0,38.8652,38.9183,38.8424,38.8955,24500.0
2013-02-12 12:30:00,51.3,51.31,51.2,51.21,27200.0,38.8955,38.9031,38.8197,38.8273,27200.0
2013-02-12 12:35:00,51.2,51.3,51.2,51.3,11100.0,38.8197,38.8955,38.8197,38.8955,11100.0
2013-02-12 12:40:00,51.31,51.63,51.31,51.6,66500.0,38.9031,39.1457,38.9031,39.123,66500.0
2013-02-12 12:45:00,51.61,51.61,51.32,51.54,34000.0,39.1305,39.1305,38.9107,39.0775,34000.0
2013-02-12 12:50:00,51.54,51.6,51.53,51.58,20700.0,39.0775,39.123,39.0699,39.1078,20700.0
2013-02-12 12:55:00,51.58,51.59,51.47,51.54,11900.0,39.1078,39.1154,39.0244,39.0775,11900.0
2013-02-12 13:00:00,51.55,51.57,51.47,51.47,4900.0,39.0851,39.1002,39.0244,39.0244,4900.0
2013-02-12 13:05:00,51.48,51.49,51.33,51.4,21700.0,39.032,39.0396,38.9183,38.9713,21700.0
2013-02-12 13:10:00,51.41,51.49,51.41,51.44,9100.0,38.9789,39.0396,38.9789,39.0017,9100.0
2013-02-12 13:15:00,51.44,51.44,51.37,51.38,10700.0,39.0017,39.0017,38.9486,38.9562,10700.0
2013-02-12 13:20:00,51.37,51.4,51.32,51.36,8700.0,38.9486,38.9713,38.9107,38.941,8700.0
2013-02-12 13:25:00,51.36,51.37,51.27,51.28,13900.0,38.941,38.9486,38.8728,38.8803,13900.0
2013-02-12 13:30:00,51.29,51.34,51.27,51.28,7300.0,38.8879,38.9258,38.8728,38.8803,7300.0
2013-02-12 13:35:00,51.29,51.29,51.26,51.28,6000.0,38.8879,38.8879,38.8652,38.8803,6000.0
2013-02-12 13:40:00,51.28,51.28,51.2,51.25,9100.0,38.8803,38.8803,38.8197,38.8576,9100.0
2013-02-12 13:45:00,51.24,51.24,51.17,51.22,13700.0,38.85,38.85,38.7969,38.8348,13700.0
2013-02-12 13:50:00,51.21,51.24,51.06,51.08,48100.0,38.8273,38.85,38.7135,38.7287,48100.0
2013-02-12 13:55:00,51.07,51.14,51.07,51.1,11300.0,38.7211,38.7742,38.7211,38.7439,11300.0
2013-02-12 14:00:00,51.11,51.11,51.01,51.01,8800.0,38.7514,38.7514,38.6756,38.6756,8800.0
2013-02-12 14:05:00,51.01,51.01,50.79,50.79,44300.0,38.6756,38.6756,38.5088,38.5088,44300.0
2013-02-12 14:10:00,50.77,50.92,50.77,50.91,67800.0,38.4937,38.6074,38.4937,38.5998,67800.0
2013-02-12 14:15:00,50.91,51.17,50.88,51.16,114900.0,38.5998,38.7969,38.5771,38.7894,114900.0
2013-02-12 14:20:00,51.16,51.29,51.16,51.25,30100.0,38.7894,38.8879,38.7894,38.8576,30100.0
2013-02-12 14:25:00,51.24,51.35,51.23,51.34,12700.0,38.85,38.9334,38.8424,38.9258,12700.0
2013-02-12 14:30:00,51.34,51.39,51.26,51.26,10100.0,38.9258,38.9637,38.8652,38.8652,10100.0
2013-02-12 14:35:00,51.26,51.26,51.18,51.19,17200.0,38.8652,38.8652,38.8045,38.8121,17200.0
2013-02-12 14:40:00,51.19,51.19,51.08,51.1,9900.0,38.8121,38.8121,38.7287,38.7439,9900.0
2013-02-12 14:45:00,51.1,51.11,51.03,51.07,12900.0,38.7439,38.7514,38.6908,38.7211,12900.0
2013-02-12 14:50:00,51.08,51.1,50.95,50.95,13900.0,38.7287,38.7439,38.6301,38.6301,13900.0
2013-02-12 14:55:00,50.96,50.96,50.83,50.85,25900.0,38.6377,38.6377,38.5392,38.5543,25900.0
2013-02-12 15:00:00,50.85,50.95,50.84,50.87,68400.0,38.5543,38.6301,38.5467,38.5695,68400.0
2013-02-12 15:05:00,50.86,50.97,50.86,50.95,15800.0,38.5619,38.6453,38.5619,38.6301,15800.0
2013-02-12 15:10:00,50.96,51.08,50.95,51.08,16100.0,38.6377,38.7287,38.6301,38.7287,16100.0
2013-02-12 15:15:00,51.08,51.15,51.07,51.14,23900.0,38.7287,38.7818,38.7211,38.7742,23900.0
2013-02-12 15:20:00,51.14,51.16,51.06,51.12,36700.0,38.7742,38.7894,38.7135,38.759,36700.0
2013-02-12 15:25:00,51.12,51.15,51.08,51.14,22100.0,38.759,38.7818,38.7287,38.7742,22100.0
2013-02-12 15:30:00,51.15,51.15,51.12,51.14,20800.0,38.7818,38.7818,38.759,38.7742,20800.0
2013-02-12 15:35:00,51.14,51.14,51.08,51.11,42500.0,38.7742,38.7742,38.7287,38.7514,42500.0
2013-02-12 15:40:00,51.1,51.11,51.03,51.05,56400.0,38.7439,38.7514,38.6908,38.706,56400.0
2013-02-12 15:45:00,51.04,51.08,51.01,51.01,41000.0,38.6984,38.7287,38.6756,38.6756,41000.0
2013-02-12 15:50:00,51.01,51.02,50.98,50.98,77300.0,38.6756,38.6832,38.6529,38.6529,77300.0
2013-02-12 15:55:00,50.98,50.98,50.85,50.9,147100.0,38.6529,38.6529,38.5543,38.5922,147100.0
2013-02-13 09:30:00,50.91,51.23,50.9,51.23,23400.0,38.5998,38.8424,38.5922,38.8424,23400.0
2013-02-13 09:35:00,51.17,51.17,50.89,50.91,11600.0,38.7969,38.7969,38.5846,38.5998,11600.0
2013-02-13 09:40:00,50.96,51.02,50.9,51.0,11000.0,38.6377,38.6832,38.5922,38.668,11000.0
2013-02-13 09:45:00,51.0,51.02,50.85,50.88,9700.0,38.668,38.6832,38.5543,38.5771,9700.0
2013-02-13 09:50:00,50.86,50.87,50.69,50.85,17500.0,38.5619,38.5695,38.433,38.5543,17500.0
2013-02-13 09:55:00,50.85,51.15,50.83,51.12,18700.0,38.5543,38.7818,38.5392,38.759,18700.0
2013-02-13 10:00:00,51.11,51.12,50.94,50.98,19500.0,38.7514,38.759,38.6226,38.6529,19500.0
2013-02-13 10:05:00,51.02,51.09,51.0,51.05,9500.0,38.6832,38.7363,38.668,38.706,9500.0
2013-02-13 10:10:00,51.06,51.08,50.98,51.01,7400.0,38.7135,38.7287,38.6529,38.6756,7400.0
2013-02-13 10:15:00,51.02,51.17,51.02,51.15,8100.0,38.6832,38.7969,38.6832,38.7818,8100.0
2013-02-13 10:20:00,51.17,51.19,51.09,51.09,13800.0,38.7969,38.8121,38.7363,38.7363,13800.0
2013-02-13 10:25:00,51.09,51.11,50.89,50.89,28800.0,38.7363,38.7514,38.5846,38.5846,28800.0
2013-02-13 10:30:00,50.91,50.95,50.8,50.8,9600.0,38.5998,38.6301,38.5164,38.5164,9600.0
2013-02-13 10:35:00,50.82,50.91,50.7,50.86,22700.0,38.5316,38.5998,38.4406,38.5619,22700.0
2013-02-13 10:40:00,50.88,50.88,50.78,50.84,4600.0,38.5771,38.5771,38.5012,38.5467,4600.0
2013-02-13 10:45:00,50.8,50.8,50.69,50.69,17500.0,38.5164,38.5164,38.433,38.433,17500.0
2013-02-13 10:50:00,50.69,50.71,50.54,50.58,7300.0,38.433,38.4482,38.3193,38.3496,7300.0
2013-02-13 10:55:00,50.59,50.76,50.59,50.75,8400.0,38.3572,38.4861,38.3572,38.4785,8400.0
2013-02-13 11:00:00,50.74,50.74,50.67,50.67,7700.0,38.4709,38.4709,38.4178,38.4178,7700.0
2013-02-13 11:05:00,50.67,50.7,50.66,50.69,10100.0,38.4178,38.4406,38.4103,38.433,10100.0
2013-02-13 11:10:00,50.68,50.69,50.65,50.65,7300.0,38.4254,38.433,38.4027,38.4027,7300.0
2013-02-13 11:15:00,50.65,50.65,50.59,50.62,12500.0,38.4027,38.4027,38.3572,38.3799,12500.0
2013-02-13 11:20:00,50.6,50.6,50.51,50.51,6800.0,38.3648,38.3648,38.2965,38.2965,6800.0
2013-02-13 11:25:00,50.51,50.51,50.47,50.48,6700.0,38.2965,38.2965,38.2662,38.2738,6700.0
2013-02-13 11:30:00,50.49,50.63,50.48,50.62,18900.0,38.2814,38.3875,38.2738,38.3799,18900.0
2013-02-13 11:35:00,50.6,50.62,50.5,50.51,6200.0,38.3648,38.3799,38.2889,38.2965,6200.0
2013-02-13 11:40:00,50.5,50.55,50.5,50.53,6800.0,38.2889,38.3269,38.2889,38.3117,6800.0
2013-02-13 11:45:00,50.53,50.53,50.45,50.51,8100.0,38.3117,38.3117,38.251,38.2965,8100.0
2013-02-13 11:50:00,50.5,50.51,50.5,50.5,12100.0,38.2889,38.2965,38.2889,38.2889,12100.0
2013-02-13 11:55:00,50.51,50.54,50.5,50.52,4200.0,38.2965,38.3193,38.2889,38.3041,4200.0
2013-02-13 12:00:00,50.53,50.56,50.5,50.54,7100.0,38.3117,38.3344,38.2889,38.3193,7100.0
2013-02-13 12:05:00,50.53,50.59,50.47,50.57,11200.0,38.3117,38.3572,38.2662,38.342,11200.0
2013-02-13 12:10:00,50.58,50.62,50.57,50.57,7400.0,38.3496,38.3799,38.342,38.342,7400.0
2013-02-13 12:15:00,50.58,50.65,50.54,50.62,11300.0,38.3496,38.4027,38.3193,38.3799,11300.0
2013-02-13 12:20:00,50.62,50.66,50.6,50.63,6800.0,38.3799,38.4103,38.3648,38.3875,6800.0
2013-02-13 12:25:00,50.65,50.65,50.6,50.6,8900.0,38.4027,38.4027,38.3648,38.3648,8900.0
2013-02-13 12:30:00,50.6,50.62,50.56,50.56,15400.0,38.3648,38.3799,38.3344,38.3344,15400.0
2013-02-13 12:35:00,50.56,50.61,50.51,50.57,30800.0,38.3344,38.3723,38.2965,38.342,30800.0
2013-02-13 12:40:00,50.57,50.6,50.54,50.58,9200.0,38.342,38.3648,38.3193,38.3496,9200.0
2013-02-13 12:45:00,50.6,50.62,50.59,50.6,5800.0,38.3648,38.3799,38.3572,38.3648,5800.0
2013-02-13 12:50:00,50.6,50.66,50.6,50.64,6000.0,38.3648,38.4103,38.3648,38.3951,6000.0
2013-02-13 12:55:00,50.66,50.7,50.65,50.7,15400.0,38.4103,38.4406,38.4027,38.4406,15400.0
2013-02-13 13:00:00,50.69,50.78,50.66,50.78,16200.0,38.433,38.5012,38.4103,38.5012,16200.0
2013-02-13 13:05:00,50.78,50.8,50.73,50.79,10000.0,38.5012,38.5164,38.4633,38.5088,10000.0
2013-02-13 13:10:00,50.79,50.79,50.73,50.79,8200.0,38.5088,38.5088,38.4633,38.5088,8200.0
2013-02-13 13:15:00,50.78,50.8,50.76,50.78,4800.0,38.5012,38.5164,38.4861,38.5012,4800.0
2013-02-13 13:20:00,50.78,50.88,50.78,50.88,4800.0,38.5012,38.5771,38.5012,38.5771,4800.0
2013-02-13 13:25:00,50.85,50.9,50.85,50.89,27500.0,38.5543,38.5922,38.5543,38.5846,27500.0
2013-02-13 13:30:00,50.87,50.95,50.87,50.93,6600.0,38.5695,38.6301,38.5695,38.615,6600.0
2013-02-13 13:35:00,50.93,50.93,50.86,50.91,12300.0,38.615,38.615,38.5619,38.5998,12300.0
2013-02-13 13:40:00,50.89,50.91,50.88,50.89,4700.0,38.5846,38.5998,38.5771,38.5846,4700.0
2013-02-13 13:45:00,50.88,50.94,50.88,50.91,3300.0,38.5771,38.6226,38.5771,38.5998,3300.0
2013-02-13 13:50:00,50.92,50.93,50.87,50.88,7000.0,38.6074,38.615,38.5695,38.5771,7000.0
2013-02-13 13:55:00,50.88,50.89,50.8,50.83,14400.0,38.5771,38.5846,38.5164,38.5392,14400.0
2013-02-13 14:00:00,50.85,50.87,50.82,50.85,13700.0,38.5543,38.5695,38.5316,38.5543,13700.0
2013-02-13 14:05:00,50.85,50.86,50.82,50.86,9400.0,38.5543,38.5619,38.5316,38.5619,9400.0
2013-02-13 14:10:00,50.84,50.88,50.84,50.88,7900.0,38.5467,38.5771,38.5467,38.5771,7900.0
2013-02-13 14:15:00,50.86,50.88,50.82,50.82,10700.0,38.5619,38.5771,38.5316,38.5316,10700.0
2013-02-13 14:20:00,50.81,50.87,50.8,50.83,11900.0,38.524,38.5695,38.5164,38.5392,11900.0
2013-02-13 14:25:00,50.83,50.83,50.73,50.8,9700.0,38.5392,38.5392,38.4633,38.5164,9700.0
2013-02-13 14:30:00,50.8,50.81,50.66,50.66,22700.0,38.5164,38.524,38.4103,38.4103,22700.0
2013-02-13 14:35:00,50.66,50.73,50.65,50.71,5900.0,38.4103,38.4633,38.4027,38.4482,5900.0
2013-02-13 14:40:00,50.71,50.72,50.67,50.72,8900.0,38.4482,38.4558,38.4178,38.4558,8900.0
2013-02-13 14:45:00,50.73,50.75,50.69,50.71,7200.0,38.4633,38.4785,38.433,38.4482,7200.0
2013-02-13 14:50:00,50.71,50.77,50.71,50.74,7300.0,38.4482,38.4937,38.4482,38.4709,7300.0
2013-02-13 14:55:00,50.72,50.73,50.69,50.7,5400.0,38.4558,38.4633,38.433,38.4406,5400.0
2013-02-13 15:00:00,50.69,50.7,50.61,50.61,9100.0,38.433,38.4406,38.3723,38.3723,9100.0
2013-02-13 15:05:00,50.61,50.67,50.58,50.58,7900.0,38.3723,38.4178,38.3496,38.3496,7900.0
2013-02-13 15:10:00,50.59,50.64,50.57,50.58,10200.0,38.3572,38.3951,38.342,38.3496,10200.0
2013-02-13 15:15:00,50.57,50.58,50.53,50.58,9300.0,38.342,38.3496,38.3117,38.3496,9300.0
2013-02-13 15:20:00,50.58,50.66,50.58,50.63,12400.0,38.3496,38.4103,38.3496,38.3875,12400.0
2013-02-13 15:25:00,50.65,50.67,50.6,50.63,8700.0,38.4027,38.4178,38.3648,38.3875,8700.0
2013-02-13 15:30:00,50.64,50.64,50.57,50.57,16400.0,38.3951,38.3951,38.342,38.342,16400.0
2013-02-13 15:35:00,50.57,50.68,50.57,50.68,29200.0,38.342,38.4254,38.342,38.4254,29200.0
2013-02-13 15:40:00,50.68,50.72,50.68,50.7,25600.0,38.4254,38.4558,38.4254,38.4406,25600.0
2013-02-13 15:45:00,50.7,50.7,50.47,50.48,39500.0,38.4406,38.4406,38.2662,38.2738,39500.0
2013-02-13 15:50:00,50.47,50.55,50.47,50.55,30700.0,38.2662,38.3269,38.2662,38.3269,30700.0
2013-02-13 15:55:00,50.54,50.6,50.53,50.59,48300.0,38.3193,38.3648,38.3117,38.3572,48300.0
2013-02-14 09:30:00,50.46,50.46,50.22,50.36,13400.0,38.2586,38.2586,38.0767,38.1828,13400.0
2013-02-14 09:35:00,50.38,50.55,50.38,50.48,4300.0,38.198,38.3269,38.198,38.2738,4300.0
2013-02-14 09:40:00,50.48,50.55,50.44,50.45,10000.0,38.2738,38.3269,38.2435,38.251,10000.0
2013-02-14 09:45:00,50.44,50.68,50.42,50.58,17400.0,38.2435,38.4254,38.2283,38.3496,17400.0
2013-02-14 09:50:00,50.56,50.56,50.25,50.25,24200.0,38.3344,38.3344,38.0994,38.0994,24200.0
2013-02-14 09:55:00,50.24,50.24,50.0,50.16,31300.0,38.0918,38.0918,37.9098,38.0312,31300.0
2013-02-14 10:00:00,50.15,50.34,50.15,50.33,7100.0,38.0236,38.1676,38.0236,38.1601,7100.0
2013-02-14 10:05:00,50.3,50.3,50.15,50.15,7900.0,38.1373,38.1373,38.0236,38.0236,7900.0
2013-02-14 10:10:00,50.12,50.16,50.01,50.05,12800.0,38.0008,38.0312,37.9174,37.9478,12800.0
2013-02-14 10:15:00,50.04,50.3,50.01,50.28,33900.0,37.9402,38.1373,37.9174,38.1221,33900.0
2013-02-14 10:20:00,50.28,50.34,50.22,50.34,48600.0,38.1221,38.1676,38.0767,38.1676,48600.0
2013-02-14 10:25:00,50.36,50.39,50.26,50.34,8300.0,38.1828,38.2055,38.107,38.1676,8300.0
2013-02-14 10:30:00,50.34,50.36,50.14,50.2,9400.0,38.1676,38.1828,38.016,38.0615,9400.0
2013-02-14 10:35:00,50.18,50.35,50.15,50.32,13800.0,38.0463,38.1752,38.0236,38.1525,13800.0
2013-02-14 10:40:00,50.32,50.41,50.32,50.4,3400.0,38.1525,38.2207,38.1525,38.2131,3400.0
2013-02-14 10:45:00,50.37,50.53,50.37,50.53,16600.0,38.1904,38.3117,38.1904,38.3117,16600.0
2013-02-14 10:50:00,50.52,50.71,50.5,50.71,25400.0,38.3041,38.4482,38.2889,38.4482,25400.0
2013-02-14 10:55:00,50.72,50.75,50.64,50.64,8900.0,38.4558,38.4785,38.3951,38.3951,8900.0
2013-02-14 11:00:00,50.64,50.7,50.52,50.6,18200.0,38.3951,38.4406,38.3041,38.3648,18200.0
2013-02-14 11:05:00,50.6,50.67,50.57,50.64,40300.0,38.3648,38.4178,38.342,38.3951,40300.0
2013-02-14 11:10:00,50.6,50.64,50.55,50.64,23600.0,38.3648,38.3951,38.3269,38.3951,23600.0
2013-02-14 11:15:00,50.63,50.75,50.63,50.75,4500.0,38.3875,38.4785,38.3875,38.4785,4500.0
2013-02-14 11:20:00,50.73,50.79,50.71,50.71,12000.0,38.4633,38.5088,38.4482,38.4482,12000.0
2013-02-14 11:25:00,50.74,50.78,50.72,50.76,20000.0,38.4709,38.5012,38.4558,38.4861,20000.0
2013-02-14 11:30:00,50.77,50.89,50.77,50.85,27000.0,38.4937,38.5846,38.4937,38.5543,27000.0
2013-02-14 11:35:00,50.84,50.85,50.82,50.82,5000.0,38.5467,38.5543,38.5316,38.5316,5000.0
2013-02-14 11:40:00,50.8,50.85,50.8,50.82,3300.0,38.5164,38.5543,38.5164,38.5316,3300.0
2013-02-14 11:45:00,50.83,50.89,50.8,50.89,27200.0,38.5392,38.5846,38.5164,38.5846,27200.0
2013-02-14 11:50:00,50.89,51.0,50.89,50.99,12100.0,38.5846,38.668,38.5846,38.6605,12100.0
2013-02-14 11:55:00,50.97,51.0,50.89,50.92,11700.0,38.6453,38.668,38.5846,38.6074,11700.0
2013-02-14 12:00:00,50.91,50.96,50.91,50.96,6300.0,38.5998,38.6377,38.5998,38.6377,6300.0
2013-02-14 12:05:00,50.96,50.98,50.95,50.97,8400.0,38.6377,38.6529,38.6301,38.6453,8400.0
2013-02-14 12:10:00,50.97,51.05,50.96,50.96,8000.0,38.6453,38.706,38.6377,38.6377,8000.0
2013-02-14 12:15:00,50.96,51.0,50.96,50.98,3500.0,38.6377,38.668,38.6377,38.6529,3500.0
2013-02-14 12:20:00,50.98,51.0,50.92,50.92,7300.0,38.6529,38.668,38.6074,38.6074,7300.0
2013-02-14 12:25:00,50.91,50.98,50.91,50.96,6600.0,38.5998,38.6529,38.5998,38.6377,6600.0
2013-02-14 12:30:00,50.94,50.95,50.85,50.85,6700.0,38.6226,38.6301,38.5543,38.5543,6700.0
2013-02-14 12:35:00,50.85,50.9,50.82,50.89,14600.0,38.5543,38.5922,38.5316,38.5846,14600.0
2013-02-14 12:40:00,50.89,50.91,50.83,50.9,20100.0,38.5846,38.5998,38.5392,38.5922,20100.0
2013-02-14 12:45:00,50.86,51.0,50.86,50.92,9100.0,38.5619,38.668,38.5619,38.6074,9100.0
2013-02-14 12:50:00,50.91,50.94,50.85,50.92,12600.0,38.5998,38.6226,38.5543,38.6074,12600.0
2013-02-14 12:55:00,50.92,50.98,50.92,50.98,2900.0,38.6074,38.6529,38.6074,38.6529,2900.0
2013-02-14 13:00:00,51.0,51.07,50.97,50.99,3900.0,38.668,38.7211,38.6453,38.6605,3900.0
2013-02-14 13:05:00,51.0,51.12,50.97,51.12,5100.0,38.668,38.759,38.6453,38.759,5100.0
2013-02-14 13:10:00,51.09,51.09,50.99,50.99,5400.0,38.7363,38.7363,38.6605,38.6605,5400.0
2013-02-14 13:15:00,51.0,51.14,51.0,51.12,5800.0,38.668,38.7742,38.668,38.759,5800.0
2013-02-14 13:20:00,51.12,51.16,51.06,51.15,26000.0,38.759,38.7894,38.7135,38.7818,26000.0
2013-02-14 13:25:00,51.15,51.16,50.97,50.99,7500.0,38.7818,38.7894,38.6453,38.6605,7500.0
2013-02-14 13:30:00,51.01,51.07,51.01,51.02,2400.0,38.6756,38.7211,38.6756,38.6832,2400.0
2013-02-14 13:35:00,51.03,51.03,50.96,50.98,3600.0,38.6908,38.6908,38.6377,38.6529,3600.0
2013-02-14 13:40:00,50.97,51.07,50.96,51.07,6100.0,38.6453,38.7211,38.6377,38.7211,6100.0
2013-02-14 13:45:00,51.06,51.07,51.03,51.06,11400.0,38.7135,38.7211,38.6908,38.7135,11400.0
2013-02-14 13:50:00,51.04,51.05,51.02,51.02,3700.0,38.6984,38.706,38.6832,38.6832,3700.0
2013-02-14 13:55:00,51.01,51.02,50.99,51.01,3000.0,38.6756,38.6832,38.6605,38.6756,3000.0
2013-02-14 14:00:00,51.01,51.06,50.98,51.06,7800.0,38.6756,38.7135,38.6529,38.7135,7800.0
2013-02-14 14:05:00,51.05,51.1,51.03,51.09,5900.0,38.706,38.7439,38.6908,38.7363,5900.0
2013-02-14 14:10:00,51.11,51.16,51.04,51.04,4300.0,38.7514,38.7894,38.6984,38.6984,4300.0
2013-02-14 14:15:00,51.03,51.05,51.01,51.03,2200.0,38.6908,38.706,38.6756,38.6908,2200.0
2013-02-14 14:20:00,51.02,51.05,51.01,51.05,3100.0,38.6832,38.706,38.6756,38.706,3100.0
2013-02-14 14:25:00,51.04,51.11,51.04,51.11,8200.0,38.6984,38.7514,38.6984,38.7514,8200.0
2013-02-14 14:30:00,51.1,51.1,51.03,51.03,6000.0,38.7439,38.7439,38.6908,38.6908,6000.0
2013-02-14 14:35:00,51.01,51.03,50.99,51.02,8700.0,38.6756,38.6908,38.6605,38.6832,8700.0
2013-02-14 14:40:00,51.01,51.05,51.0,51.04,3700.0,38.6756,38.706,38.668,38.6984,3700.0
2013-02-14 14:45:00,51.05,51.08,51.03,51.05,5000.0,38.706,38.7287,38.6908,38.706,5000.0
2013-02-14 14:50:00,51.05,51.08,51.03,51.08,4800.0,38.706,38.7287,38.6908,38.7287,4800.0
2013-02-14 14:55:00,51.09,51.16,51.07,51.1,9700.0,38.7363,38.7894,38.7211,38.7439,9700.0
2013-02-14 15:00:00,51.1,51.15,51.09,51.1,12100.0,38.7439,38.7818,38.7363,38.7439,12100.0
2013-02-14 15:05:00,51.09,51.15,51.07,51.15,40700.0,38.7363,38.7818,38.7211,38.7818,40700.0
2013-02-14 15:10:00,51.15,51.28,51.15,51.25,31300.0,38.7818,38.8803,38.7818,38.8576,31300.0
2013-02-14 15:15:00,51.25,51.38,51.19,51.29,59600.0,38.8576,38.9562,38.8121,38.8879,59600.0
2013-02-14 15:20:00,51.29,51.35,51.27,51.33,31500.0,38.8879,38.9334,38.8728,38.9183,31500.0
2013-02-14 15:25:00,51.33,51.37,51.31,51.36,24000.0,38.9183,38.9486,38.9031,38.941,24000.0
2013-02-14 15:30:00,51.36,51.45,51.35,51.36,42700.0,38.941,39.0092,38.9334,38.941,42700.0
2013-02-14 15:35:00,51.36,51.39,51.34,51.38,27700.0,38.941,38.9637,38.9258,38.9562,27700.0
2013-02-14 15:40:00,51.36,51.37,51.3,51.3,65200.0,38.941,38.9486,38.8955,38.8955,65200.0
2013-02-14 15:45:00,51.29,51.3,51.21,51.23,48200.0,38.8879,38.8955,38.8273,38.8424,48200.0
2013-02-14 15:50:00,51.23,51.32,51.23,51.26,72900.0,38.8424,38.9107,38.8424,38.8652,72900.0
2013-02-14 15:55:00,51.26,51.29,51.24,51.28,83800.0,38.8652,38.8879,38.85,38.8803,83800.0
2013-02-15 09:30:00,51.35,51.4,51.04,51.33,93600.0,38.9334,38.9713,38.6984,38.9183,93600.0
2013-02-15 09:35:00,51.34,51.7,51.24,51.68,45300.0,38.9258,39.1988,38.85,39.1836,45300.0
2013-02-15 09:40:00,51.67,51.84,51.66,51.76,52900.0,39.176,39.3049,39.1685,39.2443,52900.0
2013-02-15 09:45:00,51.74,51.75,51.61,51.66,25500.0,39.2291,39.2367,39.1305,39.1685,25500.0
2013-02-15 09:50:00,51.68,51.78,51.59,51.77,39800.0,39.1836,39.2594,39.1154,39.2519,39800.0
2013-02-15 09:55:00,51.79,51.84,51.72,51.75,17800.0,39.267,39.3049,39.2139,39.2367,17800.0
2013-02-15 10:00:00,51.75,51.81,51.71,51.71,22200.0,39.2367,39.2822,39.2064,39.2064,22200.0
2013-02-15 10:05:00,51.72,51.74,51.66,51.69,9300.0,39.2139,39.2291,39.1685,39.1912,9300.0
2013-02-15 10:10:00,51.69,51.71,51.56,51.58,16600.0,39.1912,39.2064,39.0926,39.1078,16600.0
2013-02-15 10:15:00,51.57,51.59,51.42,51.43,23100.0,39.1002,39.1154,38.9865,38.9941,23100.0
2013-02-15 10:20:00,51.42,51.52,51.34,51.52,29500.0,38.9865,39.0623,38.9258,39.0623,29500.0
2013-02-15 10:25:00,51.51,51.54,51.48,51.53,7900.0,39.0547,39.0775,39.032,39.0699,7900.0
2013-02-15 10:30:00,51.52,51.58,51.51,51.56,10100.0,39.0623,39.1078,39.0547,39.0926,10100.0
2013-02-15 10:35:00,51.55,51.6,51.53,51.54,11100.0,39.0851,39.123,39.0699,39.0775,11100.0
2013-02-15 10:40:00,51.55,51.65,51.46,51.62,20100.0,39.0851,39.1609,39.0168,39.1381,20100.0
2013-02-15 10:45:00,51.62,51.67,51.61,51.65,8700.0,39.1381,39.176,39.1305,39.1609,8700.0
2013-02-15 10:50:00,51.65,51.71,51.63,51.68,13000.0,39.1609,39.2064,39.1457,39.1836,13000.0
2013-02-15 10:55:00,51.67,51.72,51.65,51.69,5800.0,39.176,39.2139,39.1609,39.1912,5800.0
2013-02-15 11:00:00,51.7,51.72,51.68,51.71,15400.0,39.1988,39.2139,39.1836,39.2064,15400.0
2013-02-15 11:05:00,51.72,51.72,51.67,51.71,19800.0,39.2139,39.2139,39.176,39.2064,19800.0
2013-02-15 11:10:00,51.71,51.71,51.66,51.71,12400.0,39.2064,39.2064,39.1685,39.2064,12400.0
2013-02-15 11:15:00,51.71,51.71,51.66,51.68,14900.0,39.2064,39.2064,39.1685,39.1836,14900.0
2013-02-15 11:20:00,51.69,51.8,51.68,51.79,18500.0,39.1912,39.2746,39.1836,39.267,18500.0
2013-02-15 11:25:00,51.79,51.82,51.7,51.72,12500.0,39.267,39.2898,39.1988,39.2139,12500.0
2013-02-15 11:30:00,51.71,51.83,51.71,51.83,10200.0,39.2064,39.2973,39.2064,39.2973,10200.0
2013-02-15 11:35:00,51.84,51.84,51.77,51.79,6700.0,39.3049,39.3049,39.2519,39.267,6700.0
2013-02-15 11:40:00,51.78,51.79,51.67,51.76,16200.0,39.2594,39.267,39.176,39.2443,16200.0
2013-02-15 11:45:00,51.73,51.82,51.73,51.82,9100.0,39.2215,39.2898,39.2215,39.2898,9100.0
2013-02-15 11:50:00,51.81,51.87,51.8,51.87,9700.0,39.2822,39.3277,39.2746,39.3277,9700.0
2013-02-15 11:55:00,51.87,51.91,51.85,51.9,16300.0,39.3277,39.358,39.3125,39.3504,16300.0
2013-02-15 12:00:00,51.91,51.91,51.87,51.9,11900.0,39.358,39.358,39.3277,39.3504,11900.0
2013-02-15 12:05:00,51.91,51.91,51.81,51.85,19700.0,39.358,39.358,39.2822,39.3125,19700.0
2013-02-15 12:10:00,51.85,51.85,51.73,51.81,11000.0,39.3125,39.3125,39.2215,39.2822,11000.0
2013-02-15 12:15:00,51.8,51.83,51.65,51.69,33200.0,39.2746,39.2973,39.1609,39.1912,33200.0
2013-02-15 12:20:00,51.71,51.73,51.67,51.69,23000.0,39.2064,39.2215,39.176,39.1912,23000.0
2013-02-15 12:25:00,51.7,51.79,51.67,51.78,5900.0,39.1988,39.267,39.176,39.2594,5900.0
2013-02-15 12:30:00,51.78,51.8,51.75,51.76,4800.0,39.2594,39.2746,39.2367,39.2443,4800.0
2013-02-15 12:35:00,51.77,51.8,51.73,51.77,12200.0,39.2519,39.2746,39.2215,39.2519,12200.0
2013-02-15 12:40:00,51.78,51.79,51.76,51.78,2400.0,39.2594,39.267,39.2443,39.2594,2400.0
2013-02-15 12:45:00,51.75,51.81,51.75,51.8,4600.0,39.2367,39.2822,39.2367,39.2746,4600.0
2013-02-15 12:50:00,51.78,51.79,51.75,51.76,4700.0,39.2594,39.267,39.2367,39.2443,4700.0
2013-02-15 12:55:00,51.76,51.76,51.75,51.76,4300.0,39.2443,39.2443,39.2367,39.2443,4300.0
2013-02-15 13:00:00,51.76,51.82,51.76,51.79,2600.0,39.2443,39.2898,39.2443,39.267,2600.0
2013-02-15 13:05:00,51.8,51.84,51.79,51.83,8500.0,39.2746,39.3049,39.267,39.2973,8500.0
2013-02-15 13:10:00,51.82,51.91,51.78,51.91,34500.0,39.2898,39.358,39.2594,39.358,34500.0
2013-02-15 13:15:00,51.91,51.91,51.88,51.9,11100.0,39.358,39.358,39.3353,39.3504,11100.0
2013-02-15 13:20:00,51.91,51.91,51.83,51.84,7900.0,39.358,39.358,39.2973,39.3049,7900.0
2013-02-15 13:25:00,51.84,51.91,51.84,51.91,9100.0,39.3049,39.358,39.3049,39.358,9100.0
2013-02-15 13:30:00,51.91,51.91,51.9,51.91,21000.0,39.358,39.358,39.3504,39.358,21000.0
2013-02-15 13:35:00,51.91,51.91,51.88,51.89,11900.0,39.358,39.358,39.3353,39.3428,11900.0
2013-02-15 13:40:00,51.89,51.91,51.88,51.91,11300.0,39.3428,39.358,39.3353,39.358,11300.0
2013-02-15 13:45:00,51.92,52.12,51.92,52.11,29900.0,39.3656,39.5172,39.3656,39.5096,29900.0
2013-02-15 13:50:00,52.1,52.14,52.1,52.12,11500.0,39.5021,39.5324,39.5021,39.5172,11500.0
2013-02-15 13:55:00,52.13,52.19,52.11,52.12,26700.0,39.5248,39.5703,39.5096,39.5172,26700.0
2013-02-15 14:00:00,52.1,52.13,52.01,52.11,34700.0,39.5021,39.5248,39.4338,39.5096,34700.0
2013-02-15 14:05:00,52.1,52.1,51.58,51.58,97600.0,39.5021,39.5021,39.1078,39.1078,97600.0
2013-02-15 14:10:00,51.57,51.57,51.17,51.18,50900.0,39.1002,39.1002,38.7969,38.8045,50900.0
2013-02-15 14:15:00,51.18,51.2,50.77,50.79,95200.0,38.8045,38.8197,38.4937,38.5088,95200.0
2013-02-15 14:20:00,50.79,51.0,50.7,50.7,99500.0,38.5088,38.668,38.4406,38.4406,99500.0
2013-02-15 14:25:00,50.7,50.73,50.35,50.36,41500.0,38.4406,38.4633,38.1752,38.1828,41500.0
2013-02-15 14:30:00,50.37,50.96,50.26,50.81,166000.0,38.1904,38.6377,38.107,38.524,166000.0
2013-02-15 14:35:00,50.81,51.15,50.81,50.89,84200.0,38.524,38.7818,38.524,38.5846,84200.0
2013-02-15 14:40:00,50.9,51.0,50.75,50.78,52300.0,38.5922,38.668,38.4785,38.5012,52300.0
2013-02-15 14:45:00,50.76,50.78,50.36,50.67,52500.0,38.4861,38.5012,38.1828,38.4178,52500.0
2013-02-15 14:50:00,50.69,50.7,50.59,50.68,27200.0,38.433,38.4406,38.3572,38.4254,27200.0
2013-02-15 14:55:00,50.68,50.84,50.67,50.81,31100.0,38.4254,38.5467,38.4178,38.524,31100.0
2013-02-15 15:00:00,50.82,50.83,50.63,50.63,39400.0,38.5316,38.5392,38.3875,38.3875,39400.0
2013-02-15 15:05:00,50.61,50.66,50.49,50.51,18900.0,38.3723,38.4103,38.2814,38.2965,18900.0
2013-02-15 15:10:00,50.5,50.59,50.48,50.59,17600.0,38.2889,38.3572,38.2738,38.3572,17600.0
2013-02-15 15:15:00,50.59,50.73,50.55,50.7,27700.0,38.3572,38.4633,38.3269,38.4406,27700.0
2013-02-15 15:20:00,50.71,50.85,50.71,50.83,21100.0,38.4482,38.5543,38.4482,38.5392,21100.0
2013-02-15 15:25:00,50.83,51.03,50.82,51.03,49800.0,38.5392,38.6908,38.5316,38.6908,49800.0
2013-02-15 15:30:00,51.02,51.16,50.95,51.1,48800.0,38.6832,38.7894,38.6301,38.7439,48800.0
2013-02-15 15:35:00,51.1,51.13,50.97,51.0,29000.0,38.7439,38.7666,38.6453,38.668,29000.0
2013-02-15 15:40:00,51.0,51.09,50.96,51.04,30500.0,38.668,38.7363,38.6377,38.6984,30500.0
2013-02-15 15:45:00,51.03,51.11,50.91,50.92,46900.0,38.6908,38.7514,38.5998,38.6074,46900.0
2013-02-15 15:50:00,50.93,50.95,50.88,50.91,38400.0,38.615,38.6301,38.5771,38.5998,38400.0
2013-02-15 15:55:00,50.91,51.03,50.91,50.96,74500.0,38.5998,38.6908,38.5998,38.6377,74500.0
2013-02-19 09:30:00,51.31,51.65,51.0,51.05,62300.0,38.9031,39.1609,38.668,38.706,62300.0
2013-02-19 09:35:00,51.05,51.31,51.05,51.14,47900.0,38.706,38.9031,38.706,38.7742,47900.0
2013-02-19 09:40:00,51.16,51.33,51.12,51.23,53800.0,38.7894,38.9183,38.759,38.8424,53800.0
2013-02-19 09:45:00,51.24,51.56,51.24,51.44,81300.0,38.85,39.0926,38.85,39.0017,81300.0
2013-02-19 09:50:00,51.45,51.6,51.42,51.5,42900.0,39.0092,39.123,38.9865,39.0471,42900.0
2013-02-19 09:55:00,51.5,51.51,51.36,51.48,27100.0,39.0471,39.0547,38.941,39.032,27100.0
2013-02-19 10:00:00,51.49,51.53,51.34,51.37,41100.0,39.0396,39.0699,38.9258,38.9486,41100.0
2013-02-19 10:05:00,51.34,51.41,51.25,51.34,14000.0,38.9258,38.9789,38.8576,38.9258,14000.0
2013-02-19 10:10:00,51.32,51.38,51.19,51.23,51900.0,38.9107,38.9562,38.8121,38.8424,51900.0
2013-02-19 10:15:00,51.24,51.26,51.2,51.22,14700.0,38.85,38.8652,38.8197,38.8348,14700.0
2013-02-19 10:20:00,51.22,51.27,51.22,51.25,18900.0,38.8348,38.8728,38.8348,38.8576,18900.0
2013-02-19 10:25:00,51.25,51.26,51.2,51.21,33700.0,38.8576,38.8652,38.8197,38.8273,33700.0
2013-02-19 10:30:00,51.22,51.26,51.19,51.2,41000.0,38.8348,38.8652,38.8121,38.8197,41000.0
2013-02-19 10:35:00,51.21,51.23,51.08,51.09,40400.0,38.8273,38.8424,38.7287,38.7363,40400.0
2013-02-19 10:40:00,51.09,51.09,50.89,51.0,46600.0,38.7363,38.7363,38.5846,38.668,46600.0
2013-02-19 10:45:00,51.0,51.08,50.95,50.98,23300.0,38.668,38.7287,38.6301,38.6529,23300.0
2013-02-19 10:50:00,50.97,51.0,50.88,50.97,44600.0,38.6453,38.668,38.5771,38.6453,44600.0
2013-02-19 10:55:00,50.98,50.99,50.88,50.93,36500.0,38.6529,38.6605,38.5771,38.615,36500.0
2013-02-19 11:00:00,50.93,50.96,50.84,50.85,34500.0,38.615,38.6377,38.5467,38.5543,34500.0
2013-02-19 11:05:00,50.85,50.87,50.76,50.85,34200.0,38.5543,38.5695,38.4861,38.5543,34200.0
2013-02-19 11:10:00,50.85,50.86,50.84,50.84,11600.0,38.5543,38.5619,38.5467,38.5467,11600.0
2013-02-19 11:15:00,50.84,50.85,50.78,50.82,23100.0,38.5467,38.5543,38.5012,38.5316,23100.0
2013-02-19 11:20:00,50.82,50.87,50.8,50.87,7900.0,38.5316,38.5695,38.5164,38.5695,7900.0
2013-02-19 11:25:00,50.88,50.89,50.81,50.88,15300.0,38.5771,38.5846,38.524,38.5771,15300.0
2013-02-19 11:30:00,50.89,50.89,50.8,50.83,22300.0,38.5846,38.5846,38.5164,38.5392,22300.0
2013-02-19 11:35:00,50.81,50.88,50.78,50.83,38900.0,38.524,38.5771,38.5012,38.5392,38900.0
2013-02-19 11:40:00,50.83,50.94,50.83,50.92,23900.0,38.5392,38.6226,38.5392,38.6074,23900.0
2013-02-19 11:45:00,50.92,50.94,50.91,50.93,13400.0,38.6074,38.6226,38.5998,38.615,13400.0
2013-02-19 11:50:00,50.92,51.02,50.92,51.02,17700.0,38.6074,38.6832,38.6074,38.6832,17700.0
2013-02-19 11:55:00,51.03,51.37,51.02,51.36,25600.0,38.6908,38.9486,38.6832,38.941,25600.0
2013-02-19 12:00:00,51.36,51.44,51.25,51.27,36700.0,38.941,39.0017,38.8576,38.8728,36700.0
2013-02-19 12:05:00,51.27,51.27,51.12,51.21,17900.0,38.8728,38.8728,38.759,38.8273,17900.0
2013-02-19 12:10:00,51.21,51.3,51.17,51.29,10600.0,38.8273,38.8955,38.7969,38.8879,10600.0
2013-02-19 12:15:00,51.3,51.3,51.2,51.27,16400.0,38.8955,38.8955,38.8197,38.8728,16400.0
2013-02-19 12:20:00,51.28,51.32,51.16,51.17,14200.0,38.8803,38.9107,38.7894,38.7969,14200.0
2013-02-19 12:25:00,51.17,51.19,51.04,51.06,16400.0,38.7969,38.8121,38.6984,38.7135,16400.0
2013-02-19 12:30:00,51.07,51.1,51.05,51.07,5500.0,38.7211,38.7439,38.706,38.7211,5500.0
2013-02-19 12:35:00,51.08,51.12,51.05,51.11,10400.0,38.7287,38.759,38.706,38.7514,10400.0
2013-02-19 12:40:00,51.11,51.15,51.09,51.15,9800.0,38.7514,38.7818,38.7363,38.7818,9800.0
2013-02-19 12:45:00,51.15,51.25,51.09,51.24,13300.0,38.7818,38.8576,38.7363,38.85,13300.0
2013-02-19 12:50:00,51.24,51.36,51.24,51.36,7800.0,38.85,38.941,38.85,38.941,7800.0
2013-02-19 12:55:00,51.36,51.4,51.29,51.38,23000.0,38.941,38.9713,38.8879,38.9562,23000.0
2013-02-19 13:00:00,51.4,51.5,51.4,51.5,12400.0,38.9713,39.0471,38.9713,39.0471,12400.0
2013-02-19 13:05:00,51.5,51.58,51.48,51.56,57000.0,39.0471,39.1078,39.032,39.0926,57000.0
2013-02-19 13:10:00,51.56,51.75,51.55,51.73,22700.0,39.0926,39.2367,39.0851,39.2215,22700.0
2013-02-19 13:15:00,51.73,51.75,51.7,51.71,18000.0,39.2215,39.2367,39.1988,39.2064,18000.0
2013-02-19 13:20:00,51.72,51.76,51.7,51.75,13100.0,39.2139,39.2443,39.1988,39.2367,13100.0
2013-02-19 13:25:00,51.75,51.78,51.72,51.74,16200.0,39.2367,39.2594,39.2139,39.2291,16200.0
2013-02-19 13:30:00,51.72,51.73,51.65,51.69,11900.0,39.2139,39.2215,39.1609,39.1912,11900.0
2013-02-19 13:35:00,51.7,51.72,51.61,51.62,10100.0,39.1988,39.2139,39.1305,39.1381,10100.0
2013-02-19 13:40:00,51.61,51.64,51.57,51.62,15300.0,39.1305,39.1533,39.1002,39.1381,15300.0
2013-02-19 13:45:00,51.61,51.64,51.6,51.62,5000.0,39.1305,39.1533,39.123,39.1381,5000.0
2013-02-19 13:50:00,51.64,51.7,51.62,51.7,11200.0,39.1533,39.1988,39.1381,39.1988,11200.0
2013-02-19 13:55:00,51.7,51.77,51.7,51.72,13500.0,39.1988,39.2519,39.1988,39.2139,13500.0
2013-02-19 14:00:00,51.72,51.76,51.69,51.75,10500.0,39.2139,39.2443,39.1912,39.2367,10500.0
2013-02-19 14:05:00,51.74,51.8,51.73,51.78,6000.0,39.2291,39.2746,39.2215,39.2594,6000.0
2013-02-19 14:10:00,51.78,51.81,51.76,51.81,7500.0,39.2594,39.2822,39.2443,39.2822,7500.0
2013-02-19 14:15:00,51.82,51.87,51.81,51.85,12500.0,39.2898,39.3277,39.2822,39.3125,12500.0
2013-02-19 14:20:00,51.85,51.87,51.83,51.86,14700.0,39.3125,39.3277,39.2973,39.3201,14700.0
2013-02-19 14:25:00,51.86,51.92,51.79,51.79,12100.0,39.3201,39.3656,39.267,39.267,12100.0
2013-02-19 14:30:00,51.78,51.92,51.76,51.92,11600.0,39.2594,39.3656,39.2443,39.3656,11600.0
2013-02-19 14:35:00,51.93,51.94,51.89,51.92,9300.0,39.3732,39.3808,39.3428,39.3656,9300.0
2013-02-19 14:40:00,51.93,51.97,51.83,51.83,18700.0,39.3732,39.4035,39.2973,39.2973,18700.0
2013-02-19 14:45:00,51.84,51.89,51.84,51.85,7500.0,39.3049,39.3428,39.3049,39.3125,7500.0
2013-02-19 14:50:00,51.84,51.97,51.84,51.96,10100.0,39.3049,39.4035,39.3049,39.3959,10100.0
2013-02-19 14:55:00,51.95,51.95,51.82,51.82,9200.0,39.3883,39.3883,39.2898,39.2898,9200.0
2013-02-19 15:00:00,51.81,51.84,51.76,51.84,18200.0,39.2822,39.3049,39.2443,39.3049,18200.0
2013-02-19 15:05:00,51.84,51.89,51.82,51.83,52000.0,39.3049,39.3428,39.2898,39.2973,52000.0
2013-02-19 15:10:00,51.84,51.84,51.78,51.8,36600.0,39.3049,39.3049,39.2594,39.2746,36600.0
2013-02-19 15:15:00,51.79,51.85,51.79,51.82,17500.0,39.267,39.3125,39.267,39.2898,17500.0
2013-02-19 15:20:00,51.82,51.88,51.78,51.8,21200.0,39.2898,39.3353,39.2594,39.2746,21200.0
2013-02-19 15:25:00,51.82,51.88,51.8,51.88,12000.0,39.2898,39.3353,39.2746,39.3353,12000.0
2013-02-19 15:30:00,51.87,51.96,51.84,51.96,24400.0,39.3277,39.3959,39.3049,39.3959,24400.0
2013-02-19 15:35:00,51.96,51.97,51.94,51.97,19800.0,39.3959,39.4035,39.3808,39.4035,19800.0
2013-02-19 15:40:00,51.96,51.97,51.93,51.93,24900.0,39.3959,39.4035,39.3732,39.3732,24900.0
2013-02-19 15:45:00,51.94,52.04,51.93,52.02,41600.0,39.3808,39.4566,39.3732,39.4414,41600.0
2013-02-19 15:50:00,52.02,52.04,51.95,52.03,42100.0,39.4414,39.4566,39.3883,39.449,42100.0
2013-02-19 15:55:00,52.02,52.08,52.02,52.07,84500.0,39.4414,39.4869,39.4414,39.4793,84500.0
2013-02-20 09:30:00,52.2,52.2,51.93,52.0,53500.0,39.5779,39.5779,39.3732,39.4262,53500.0
2013-02-20 09:35:00,51.99,52.2,51.97,52.14,53900.0,39.4187,39.5779,39.4035,39.5324,53900.0
2013-02-20 09:40:00,52.13,52.44,52.03,52.05,33800.0,39.5248,39.7598,39.449,39.4642,33800.0
2013-02-20 09:45:00,52.04,52.08,51.93,51.93,27700.0,39.4566,39.4869,39.3732,39.3732,27700.0
2013-02-20 09:50:00,51.94,51.95,51.55,51.58,28800.0,39.3808,39.3883,39.0851,39.1078,28800.0
2013-02-20 09:55:00,51.58,51.62,51.4,51.61,40600.0,39.1078,39.1381,38.9713,39.1305,40600.0
2013-02-20 10:00:00,51.59,51.85,51.58,51.83,8100.0,39.1154,39.3125,39.1078,39.2973,8100.0
2013-02-20 10:05:00,51.84,51.96,51.82,51.88,11000.0,39.3049,39.3959,39.2898,39.3353,11000.0
2013-02-20 10:10:00,51.87,51.93,51.79,51.86,15900.0,39.3277,39.3732,39.267,39.3201,15900.0
2013-02-20 10:15:00,51.83,51.95,51.8,51.95,24300.0,39.2973,39.3883,39.2746,39.3883,24300.0
2013-02-20 10:20:00,51.95,51.97,51.85,51.85,9800.0,39.3883,39.4035,39.3125,39.3125,9800.0
2013-02-20 10:25:00,51.87,51.97,51.85,51.97,7800.0,39.3277,39.4035,39.3125,39.4035,7800.0
2013-02-20 10:30:00,51.95,51.98,51.84,51.95,30700.0,39.3883,39.4111,39.3049,39.3883,30700.0
2013-02-20 10:35:00,51.94,51.95,51.87,51.9,20800.0,39.3808,39.3883,39.3277,39.3504,20800.0
2013-02-20 10:40:00,51.9,51.94,51.86,51.89,32000.0,39.3504,39.3808,39.3201,39.3428,32000.0
2013-02-20 10:45:00,51.88,51.95,51.8,51.85,78800.0,39.3353,39.3883,39.2746,39.3125,78800.0
2013-02-20 10:50:00,51.84,51.85,51.65,51.72,61100.0,39.3049,39.3125,39.1609,39.2139,61100.0
2013-02-20 10:55:00,51.72,51.75,51.59,51.6,12700.0,39.2139,39.2367,39.1154,39.123,12700.0
2013-02-20 11:00:00,51.58,51.61,51.51,51.61,42600.0,39.1078,39.1305,39.0547,39.1305,42600.0
2013-02-20 11:05:00,51.59,51.65,51.59,51.65,8400.0,39.1154,39.1609,39.1154,39.1609,8400.0
2013-02-20 11:10:00,51.65,51.67,51.6,51.61,10100.0,39.1609,39.176,39.123,39.1305,10100.0
2013-02-20 11:15:00,51.6,51.66,51.58,51.66,15500.0,39.123,39.1685,39.1078,39.1685,15500.0
2013-02-20 11:20:00,51.66,51.9,51.66,51.88,26500.0,39.1685,39.3504,39.1685,39.3353,26500.0
2013-02-20 11:25:00,51.88,51.89,51.71,51.76,26300.0,39.3353,39.3428,39.2064,39.2443,26300.0
2013-02-20 11:30:00,51.77,51.77,51.65,51.66,13900.0,39.2519,39.2519,39.1609,39.1685,13900.0
2013-02-20 11:35:00,51.66,51.75,51.53,51.75,19300.0,39.1685,39.2367,39.0699,39.2367,19300.0
2013-02-20 11:40:00,51.75,51.78,51.68,51.78,11700.0,39.2367,39.2594,39.1836,39.2594,11700.0
2013-02-20 11:45:00,51.78,51.84,51.78,51.83,4900.0,39.2594,39.3049,39.2594,39.2973,4900.0
2013-02-20 11:50:00,51.82,51.88,51.8,51.81,9000.0,39.2898,39.3353,39.2746,39.2822,9000.0
2013-02-20 11:55:00,51.8,51.84,51.77,51.82,9900.0,39.2746,39.3049,39.2519,39.2898,9900.0
2013-02-20 12:00:00,51.81,51.83,51.73,51.79,27900.0,39.2822,39.2973,39.2215,39.267,27900.0
2013-02-20 12:05:00,51.78,51.92,51.73,51.92,25100.0,39.2594,39.3656,39.2215,39.3656,25100.0
2013-02-20 12:10:00,51.92,51.93,51.84,51.85,14800.0,39.3656,39.3732,39.3049,39.3125,14800.0
2013-02-20 12:15:00,51.85,51.87,51.8,51.8,16900.0,39.3125,39.3277,39.2746,39.2746,16900.0
2013-02-20 12:20:00,51.79,51.8,51.73,51.74,6200.0,39.267,39.2746,39.2215,39.2291,6200.0
2013-02-20 12:25:00,51.73,51.74,51.61,51.62,59500.0,39.2215,39.2291,39.1305,39.1381,59500.0
2013-02-20 12:30:00,51.61,51.67,51.55,51.59,10900.0,39.1305,39.176,39.0851,39.1154,10900.0
2013-02-20 12:35:00,51.58,51.8,51.58,51.76,33600.0,39.1078,39.2746,39.1078,39.2443,33600.0
2013-02-20 12:40:00,51.82,51.91,51.78,51.89,10100.0,39.2898,39.358,39.2594,39.3428,10100.0
2013-02-20 12:45:00,51.9,51.96,51.88,51.9,21900.0,39.3504,39.3959,39.3353,39.3504,21900.0
2013-02-20 12:50:00,51.91,51.97,51.8,51.94,15500.0,39.358,39.4035,39.2746,39.3808,15500.0
2013-02-20 12:55:00,51.93,51.95,51.92,51.93,7200.0,39.3732,39.3883,39.3656,39.3732,7200.0
2013-02-20 13:00:00,51.91,51.93,51.84,51.85,4900.0,39.358,39.3732,39.3049,39.3125,4900.0
2013-02-20 13:05:00,51.84,51.84,51.77,51.78,13600.0,39.3049,39.3049,39.2519,39.2594,13600.0
2013-02-20 13:10:00,51.79,51.79,51.62,51.75,12000.0,39.267,39.267,39.1381,39.2367,12000.0
2013-02-20 13:15:00,51.74,51.86,51.74,51.83,21300.0,39.2291,39.3201,39.2291,39.2973,21300.0
2013-02-20 13:20:00,51.84,51.85,51.78,51.81,8900.0,39.3049,39.3125,39.2594,39.2822,8900.0
2013-02-20 13:25:00,51.8,51.8,51.65,51.68,22200.0,39.2746,39.2746,39.1609,39.1836,22200.0
2013-02-20 13:30:00,51.67,51.71,51.59,51.66,43600.0,39.176,39.2064,39.1154,39.1685,43600.0
2013-02-20 13:35:00,51.65,51.65,51.51,51.55,61500.0,39.1609,39.1609,39.0547,39.0851,61500.0
2013-02-20 13:40:00,51.55,51.56,51.49,51.56,13400.0,39.0851,39.0926,39.0396,39.0926,13400.0
2013-02-20 13:45:00,51.55,51.55,51.45,51.45,25400.0,39.0851,39.0851,39.0092,39.0092,25400.0
2013-02-20 13:50:00,51.45,51.45,51.3,51.32,24700.0,39.0092,39.0092,38.8955,38.9107,24700.0
2013-02-20 13:55:00,51.32,51.34,51.15,51.18,19800.0,38.9107,38.9258,38.7818,38.8045,19800.0
2013-02-20 14:00:00,51.17,51.2,51.03,51.2,35800.0,38.7969,38.8197,38.6908,38.8197,35800.0
2013-02-20 14:05:00,51.21,51.46,51.21,51.46,75900.0,38.8273,39.0168,38.8273,39.0168,75900.0
2013-02-20 14:10:00,51.46,51.47,51.3,51.37,64300.0,39.0168,39.0244,38.8955,38.9486,64300.0
2013-02-20 14:15:00,51.37,51.38,51.26,51.32,16200.0,38.9486,38.9562,38.8652,38.9107,16200.0
2013-02-20 14:20:00,51.31,51.34,51.26,51.27,25900.0,38.9031,38.9258,38.8652,38.8728,25900.0
2013-02-20 14:25:00,51.29,51.41,51.26,51.37,31300.0,38.8879,38.9789,38.8652,38.9486,31300.0
2013-02-20 14:30:00,51.34,51.42,51.32,51.41,26900.0,38.9258,38.9865,38.9107,38.9789,26900.0
2013-02-20 14:35:00,51.41,51.45,51.34,51.39,44600.0,38.9789,39.0092,38.9258,38.9637,44600.0
2013-02-20 14:40:00,51.39,51.43,51.26,51.26,27500.0,38.9637,38.9941,38.8652,38.8652,27500.0
2013-02-20 14:45:00,51.25,51.25,51.06,51.12,43100.0,38.8576,38.8576,38.7135,38.759,43100.0
2013-02-20 14:50:00,51.14,51.15,51.01,51.02,23900.0,38.7742,38.7818,38.6756,38.6832,23900.0
2013-02-20 14:55:00,51.02,51.09,51.01,51.03,16800.0,38.6832,38.7363,38.6756,38.6908,16800.0
2013-02-20 15:00:00,51.03,51.09,50.97,50.98,25000.0,38.6908,38.7363,38.6453,38.6529,25000.0
2013-02-20 15:05:00,51.0,51.07,50.91,51.0,23900.0,38.668,38.7211,38.5998,38.668,23900.0
2013-02-20 15:10:00,51.01,51.01,50.75,50.78,44400.0,38.6756,38.6756,38.4785,38.5012,44400.0
2013-02-20 15:15:00,50.77,50.8,50.58,50.69,57300.0,38.4937,38.5164,38.3496,38.433,57300.0
2013-02-20 15:20:00,50.66,50.68,50.6,50.67,26500.0,38.4103,38.4254,38.3648,38.4178,26500.0
2013-02-20 15:25:00,50.66,50.82,50.65,50.79,32600.0,38.4103,38.5316,38.4027,38.5088,32600.0
2013-02-20 15:30:00,50.79,50.94,50.79,50.9,52100.0,38.5088,38.6226,38.5088,38.5922,52100.0
2013-02-20 15:35:00,50.91,51.08,50.9,51.02,53600.0,38.5998,38.7287,38.5922,38.6832,53600.0
2013-02-20 15:40:00,51.03,51.07,50.86,50.91,99600.0,38.6908,38.7211,38.5619,38.5998,99600.0
2013-02-20 15:45:00,50.92,50.97,50.68,50.78,117100.0,38.6074,38.6453,38.4254,38.5012,117100.0
2013-02-20 15:50:00,50.79,50.79,50.69,50.77,69200.0,38.5088,38.5088,38.433,38.4937,69200.0
2013-02-20 15:55:00,50.78,50.88,50.68,50.83,196700.0,38.5012,38.5771,38.4254,38.5392,196700.0
2013-02-21 09:30:00,50.6,50.6,49.82,49.84,104100.0,38.3648,38.3648,37.7734,37.7885,104100.0
2013-02-21 09:35:00,49.82,50.68,49.82,50.5,97700.0,37.7734,38.4254,37.7734,38.2889,97700.0
2013-02-21 09:40:00,50.5,50.51,49.91,49.96,91300.0,38.2889,38.2965,37.8416,37.8795,91300.0
2013-02-21 09:45:00,50.0,50.23,50.0,50.09,47500.0,37.9098,38.0842,37.9098,37.9781,47500.0
2013-02-21 09:50:00,50.07,50.1,49.6,49.61,82100.0,37.9629,37.9857,37.6066,37.6142,82100.0
2013-02-21 09:55:00,49.63,49.74,49.6,49.6,45200.0,37.6293,37.7127,37.6066,37.6066,45200.0
2013-02-21 10:00:00,49.6,49.86,49.47,49.81,60400.0,37.6066,37.8037,37.508,37.7658,60400.0
2013-02-21 10:05:00,49.85,50.29,49.81,50.19,93100.0,37.7961,38.1297,37.7658,38.0539,93100.0
2013-02-21 10:10:00,50.19,50.28,50.0,50.26,45600.0,38.0539,38.1221,37.9098,38.107,45600.0
2013-02-21 10:15:00,50.24,50.34,50.04,50.07,40200.0,38.0918,38.1676,37.9402,37.9629,40200.0
2013-02-21 10:20:00,50.04,50.19,50.04,50.11,15100.0,37.9402,38.0539,37.9402,37.9933,15100.0
2013-02-21 10:25:00,50.12,50.26,50.1,50.21,16600.0,38.0008,38.107,37.9857,38.0691,16600.0
2013-02-21 10:30:00,50.2,50.29,50.15,50.22,10800.0,38.0615,38.1297,38.0236,38.0767,10800.0
2013-02-21 10:35:00,50.21,50.21,50.0,50.04,18600.0,38.0691,38.0691,37.9098,37.9402,18600.0
2013-02-21 10:40:00,50.04,50.13,50.01,50.09,15000.0,37.9402,38.0084,37.9174,37.9781,15000.0
2013-02-21 10:45:00,50.09,50.16,49.81,49.89,29000.0,37.9781,38.0312,37.7658,37.8264,29000.0
2013-02-21 10:50:00,49.91,49.91,49.79,49.79,14600.0,37.8416,37.8416,37.7506,37.7506,14600.0
2013-02-21 10:55:00,49.77,49.97,49.74,49.97,16500.0,37.7355,37.8871,37.7127,37.8871,16500.0
2013-02-21 11:00:00,49.98,50.0,49.85,49.85,8700.0,37.8947,37.9098,37.7961,37.7961,8700.0
2013-02-21 11:05:00,49.86,49.86,49.75,49.75,10100.0,37.8037,37.8037,37.7203,37.7203,10100.0
2013-02-21 11:10:00,49.79,49.97,49.79,49.87,45700.0,37.7506,37.8871,37.7506,37.8113,45700.0
2013-02-21 11:15:00,49.86,50.09,49.86,49.97,31000.0,37.8037,37.9781,37.8037,37.8871,31000.0
2013-02-21 11:20:00,49.98,50.03,49.89,49.97,30400.0,37.8947,37.9326,37.8264,37.8871,30400.0
2013-02-21 11:25:00,49.97,49.97,49.86,49.88,12700.0,37.8871,37.8871,37.8037,37.8189,12700.0
2013-02-21 11:30:00,49.89,49.89,49.72,49.72,13000.0,37.8264,37.8264,37.6976,37.6976,13000.0
2013-02-21 11:35:00,49.71,49.83,49.71,49.76,13000.0,37.69,37.781,37.69,37.7279,13000.0
2013-02-21 11:40:00,49.76,49.78,49.59,49.59,19700.0,37.7279,37.743,37.599,37.599,19700.0
2013-02-21 11:45:00,49.6,49.61,49.45,49.47,47200.0,37.6066,37.6142,37.4928,37.508,47200.0
2013-02-21 11:50:00,49.46,49.53,49.45,49.45,53600.0,37.5004,37.5535,37.4928,37.4928,53600.0
2013-02-21 11:55:00,49.45,49.55,49.36,49.55,47500.0,37.4928,37.5687,37.4246,37.5687,47500.0
2013-02-21 12:00:00,49.55,49.65,49.47,49.55,41500.0,37.5687,37.6445,37.508,37.5687,41500.0
2013-02-21 12:05:00,49.54,49.54,49.39,49.4,23200.0,37.5611,37.5611,37.4473,37.4549,23200.0
2013-02-21 12:10:00,49.35,49.4,49.16,49.16,64100.0,37.417,37.4549,37.273,37.273,64100.0
2013-02-21 12:15:00,49.16,49.24,49.07,49.09,58500.0,37.273,37.3336,37.2047,37.2199,58500.0
2013-02-21 12:20:00,49.09,49.26,49.05,49.06,62200.0,37.2199,37.3488,37.1896,37.1971,62200.0
2013-02-21 12:25:00,49.05,49.15,48.93,49.09,34500.0,37.1896,37.2654,37.0986,37.2199,34500.0
2013-02-21 12:30:00,49.11,49.2,48.93,49.04,52300.0,37.2351,37.3033,37.0986,37.182,52300.0
2013-02-21 12:35:00,49.04,49.04,48.95,49.02,28200.0,37.182,37.182,37.1137,37.1668,28200.0
2013-02-21 12:40:00,49.03,49.06,48.75,48.75,33900.0,37.1744,37.1971,36.9621,36.9621,33900.0
2013-02-21 12:45:00,48.76,49.0,48.76,48.88,18700.0,36.9697,37.1517,36.9697,37.0607,18700.0
2013-02-21 12:50:00,48.92,48.93,48.73,48.77,28000.0,37.091,37.0986,36.9469,36.9773,28000.0
2013-02-21 12:55:00,48.79,48.84,48.72,48.76,22100.0,36.9924,37.0303,36.9394,36.9697,22100.0
2013-02-21 13:00:00,48.75,48.85,48.66,48.68,27800.0,36.9621,37.0379,36.8939,36.909,27800.0
2013-02-21 13:05:00,48.69,48.71,48.65,48.65,25500.0,36.9166,36.9318,36.8863,36.8863,25500.0
2013-02-21 13:10:00,48.65,48.69,48.53,48.53,29100.0,36.8863,36.9166,36.7953,36.7953,29100.0
2013-02-21 13:15:00,48.53,48.58,48.52,48.52,14500.0,36.7953,36.8332,36.7877,36.7877,14500.0
2013-02-21 13:20:00,48.51,48.55,48.37,48.49,39900.0,36.7801,36.8105,36.674,36.765,39900.0
2013-02-21 13:25:00,48.47,48.72,48.46,48.66,34000.0,36.7498,36.9394,36.7422,36.8939,34000.0
2013-02-21 13:30:00,48.68,48.85,48.64,48.68,70100.0,36.909,37.0379,36.8787,36.909,70100.0
2013-02-21 13:35:00,48.69,48.7,48.55,48.57,30600.0,36.9166,36.9242,36.8105,36.8256,30600.0
2013-02-21 13:40:00,48.57,48.62,48.5,48.54,44000.0,36.8256,36.8635,36.7726,36.8029,44000.0
2013-02-21 13:45:00,48.53,48.62,48.47,48.47,31700.0,36.7953,36.8635,36.7498,36.7498,31700.0
2013-02-21 13:50:00,48.48,48.58,48.44,48.51,48100.0,36.7574,36.8332,36.7271,36.7801,48100.0
2013-02-21 13:55:00,48.51,48.51,48.4,48.41,16800.0,36.7801,36.7801,36.6967,36.7043,16800.0
2013-02-21 14:00:00,48.41,48.41,48.2,48.27,52000.0,36.7043,36.7043,36.5451,36.5982,52000.0
2013-02-21 14:05:00,48.28,48.31,48.2,48.25,32000.0,36.6057,36.6285,36.5451,36.583,32000.0
2013-02-21 14:10:00,48.26,48.53,48.25,48.47,57100.0,36.5906,36.7953,36.583,36.7498,57100.0
2013-02-21 14:15:00,48.47,48.48,48.28,48.31,30900.0,36.7498,36.7574,36.6057,36.6285,30900.0
2013-02-21 14:20:00,48.31,48.34,48.12,48.15,58500.0,36.6285,36.6512,36.4844,36.5072,58500.0
2013-02-21 14:25:00,48.14,48.14,47.91,48.01,46800.0,36.4996,36.4996,36.3252,36.401,46800.0
2013-02-21 14:30:00,48.02,48.33,48.0,48.27,43600.0,36.4086,36.6437,36.3935,36.5982,43600.0
2013-02-21 14:35:00,48.26,48.4,48.26,48.4,19200.0,36.5906,36.6967,36.5906,36.6967,19200.0
2013-02-21 14:40:00,48.4,48.44,48.27,48.27,40600.0,36.6967,36.7271,36.5982,36.5982,40600.0
2013-02-21 14:45:00,48.28,48.38,48.11,48.15,51400.0,36.6057,36.6816,36.4769,36.5072,51400.0
2013-02-21 14:50:00,48.15,48.17,48.08,48.11,35800.0,36.5072,36.5223,36.4541,36.4769,35800.0
2013-02-21 14:55:00,48.12,48.41,48.1,48.38,43000.0,36.4844,36.7043,36.4693,36.6816,43000.0
2013-02-21 15:00:00,48.39,48.66,48.38,48.66,62500.0,36.6892,36.8939,36.6816,36.8939,62500.0
2013-02-21 15:05:00,48.66,48.87,48.65,48.87,70800.0,36.8939,37.0531,36.8863,37.0531,70800.0
2013-02-21 15:10:00,48.87,49.19,48.85,49.19,78900.0,37.0531,37.2957,37.0379,37.2957,78900.0
2013-02-21 15:15:00,49.21,49.34,49.12,49.31,98800.0,37.3109,37.4094,37.2426,37.3867,98800.0
2013-02-21 15:20:00,49.31,49.42,49.28,49.41,85800.0,37.3867,37.4701,37.3639,37.4625,85800.0
2013-02-21 15:25:00,49.41,49.5,49.36,49.47,91600.0,37.4625,37.5308,37.4246,37.508,91600.0
2013-02-21 15:30:00,49.46,49.5,49.33,49.45,79100.0,37.5004,37.5308,37.4019,37.4928,79100.0
2013-02-21 15:35:00,49.44,49.49,49.39,49.39,65100.0,37.4853,37.5232,37.4473,37.4473,65100.0
2013-02-21 15:40:00,49.39,49.39,49.25,49.31,69200.0,37.4473,37.4473,37.3412,37.3867,69200.0
2013-02-21 15:45:00,49.32,49.4,49.12,49.16,85600.0,37.3943,37.4549,37.2426,37.273,85600.0
2013-02-21 15:50:00,49.16,49.27,49.09,49.11,119800.0,37.273,37.3564,37.2199,37.2351,119800.0
2013-02-21 15:55:00,49.1,49.23,48.96,49.03,225400.0,37.2275,37.326,37.1213,37.1744,225400.0
2013-02-22 09:30:00,48.22,48.85,47.96,48.42,459400.0,36.5603,37.0379,36.3631,36.7119,459400.0
2013-02-22 09:35:00,48.53,48.53,47.92,48.05,286600.0,36.7953,36.7953,36.3328,36.4314,286600.0
2013-02-22 09:40:00,48.07,48.08,47.21,47.49,457400.0,36.4465,36.4541,35.7945,36.0068,457400.0
2013-02-22 09:45:00,47.47,47.54,46.86,46.98,587100.0,35.9916,36.0447,35.5291,35.6201,587100.0
2013-02-22 09:50:00,46.98,47.38,46.85,46.99,243900.0,35.6201,35.9234,35.5215,35.6277,243900.0
2013-02-22 09:55:00,47.0,47.01,46.68,46.75,171500.0,35.6353,35.6428,35.3926,35.4457,171500.0
2013-02-22 10:00:00,46.8,46.8,46.35,46.58,257100.0,35.4836,35.4836,35.1424,35.3168,257100.0
2013-02-22 10:05:00,46.57,46.8,46.54,46.78,140900.0,35.3092,35.4836,35.2865,35.4685,140900.0
2013-02-22 10:10:00,46.78,47.1,46.41,46.41,219600.0,35.4685,35.7111,35.1879,35.1879,219600.0
2013-02-22 10:15:00,46.46,46.58,46.12,46.22,243100.0,35.2258,35.3168,34.968,35.0439,243100.0
2013-02-22 10:20:00,46.21,46.24,45.81,45.92,354200.0,35.0363,35.059,34.733,34.8164,354200.0
2013-02-22 10:25:00,45.92,46.0,45.4,45.47,420600.0,34.8164,34.8771,34.4221,34.4752,420600.0
2013-02-22 10:30:00,45.47,45.62,45.2,45.28,452600.0,34.4752,34.5889,34.2705,34.3312,452600.0
2013-02-22 10:35:00,45.31,45.4,45.03,45.19,281000.0,34.3539,34.4221,34.1416,34.2629,281000.0
2013-02-22 10:40:00,45.18,45.49,45.16,45.4,202100.0,34.2553,34.4904,34.2402,34.4221,202100.0
2013-02-22 10:45:00,45.4,45.67,45.15,45.32,187800.0,34.4221,34.6269,34.2326,34.3615,187800.0
2013-02-22 10:50:00,45.3,45.49,45.16,45.2,198600.0,34.3463,34.4904,34.2402,34.2705,198600.0
2013-02-22 10:55:00,45.22,45.25,45.0,45.24,189900.0,34.2857,34.3084,34.1189,34.3008,189900.0
2013-02-22 11:00:00,45.24,45.52,45.21,45.43,236000.0,34.3008,34.5131,34.2781,34.4449,236000.0
2013-02-22 11:05:00,45.41,45.7,45.36,45.65,263600.0,34.4297,34.6496,34.3918,34.6117,263600.0
2013-02-22 11:10:00,45.63,45.83,45.53,45.74,210800.0,34.5965,34.7482,34.5207,34.6799,210800.0
2013-02-22 11:15:00,45.73,45.81,45.62,45.67,101400.0,34.6723,34.733,34.5889,34.6269,101400.0
2013-02-22 11:20:00,45.66,46.1,45.62,46.09,156000.0,34.6193,34.9529,34.5889,34.9453,156000.0
2013-02-22 11:25:00,46.1,46.16,45.84,46.02,156900.0,34.9529,34.9984,34.7557,34.8922,156900.0
2013-02-22 11:30:00,46.03,46.15,45.88,46.01,75200.0,34.8998,34.9908,34.7861,34.8846,75200.0
2013-02-22 11:35:00,45.99,46.07,45.75,45.8,75700.0,34.8695,34.9301,34.6875,34.7254,75700.0
2013-02-22 11:40:00,45.81,45.85,45.59,45.69,98200.0,34.733,34.7633,34.5662,34.642,98200.0
2013-02-22 11:45:00,45.66,45.89,45.65,45.78,56000.0,34.6193,34.7937,34.6117,34.7103,56000.0
2013-02-22 11:50:00,45.73,45.94,45.73,45.89,30800.0,34.6723,34.8316,34.6723,34.7937,30800.0
2013-02-22 11:55:00,45.87,45.89,45.7,45.77,35200.0,34.7785,34.7937,34.6496,34.7027,35200.0
2013-02-22 12:00:00,45.78,45.8,45.51,45.55,72500.0,34.7103,34.7254,34.5055,34.5359,72500.0
2013-02-22 12:05:00,45.55,45.55,45.32,45.32,75400.0,34.5359,34.5359,34.3615,34.3615,75400.0
2013-02-22 12:10:00,45.32,45.38,45.15,45.2,197300.0,34.3615,34.407,34.2326,34.2705,197300.0
2013-02-22 12:15:00,45.21,45.38,45.19,45.31,33000.0,34.2781,34.407,34.2629,34.3539,33000.0
2013-02-22 12:20:00,45.3,45.35,45.21,45.34,58200.0,34.3463,34.3842,34.2781,34.3767,58200.0
2013-02-22 12:25:00,45.31,45.39,45.25,45.36,38700.0,34.3539,34.4146,34.3084,34.3918,38700.0
2013-02-22 12:30:00,45.37,45.39,45.13,45.3,121500.0,34.3994,34.4146,34.2174,34.3463,121500.0
2013-02-22 12:35:00,45.31,45.5,45.25,45.45,59800.0,34.3539,34.498,34.3084,34.4601,59800.0
2013-02-22 12:40:00,45.47,45.48,45.36,45.37,73100.0,34.4752,34.4828,34.3918,34.3994,73100.0
2013-02-22 12:45:00,45.36,45.36,45.21,45.31,84300.0,34.3918,34.3918,34.2781,34.3539,84300.0
2013-02-22 12:50:00,45.32,45.56,45.31,45.5,56300.0,34.3615,34.5435,34.3539,34.498,56300.0
2013-02-22 12:55:00,45.49,45.55,45.44,45.48,55900.0,34.4904,34.5359,34.4525,34.4828,55900.0
2013-02-22 13:00:00,45.48,45.54,45.45,45.47,37300.0,34.4828,34.5283,34.4601,34.4752,37300.0
2013-02-22 13:05:00,45.48,45.61,45.47,45.51,64800.0,34.4828,34.5814,34.4752,34.5055,64800.0
2013-02-22 13:10:00,45.51,45.54,45.46,45.5,22800.0,34.5055,34.5283,34.4676,34.498,22800.0
2013-02-22 13:15:00,45.5,45.5,45.29,45.42,45400.0,34.498,34.498,34.3387,34.4373,45400.0
2013-02-22 13:20:00,45.42,45.49,45.15,45.16,132000.0,34.4373,34.4904,34.2326,34.2402,132000.0
2013-02-22 13:25:00,45.15,45.3,45.12,45.3,152300.0,34.2326,34.3463,34.2098,34.3463,152300.0
2013-02-22 13:30:00,45.29,45.43,45.25,45.34,54700.0,34.3387,34.4449,34.3084,34.3767,54700.0
2013-02-22 13:35:00,45.36,45.67,45.35,45.66,65500.0,34.3918,34.6269,34.3842,34.6193,65500.0
2013-02-22 13:40:00,45.67,45.75,45.57,45.6,108800.0,34.6269,34.6875,34.551,34.5738,108800.0
2013-02-22 13:45:00,45.59,45.89,45.56,45.8,88400.0,34.5662,34.7937,34.5435,34.7254,88400.0
2013-02-22 13:50:00,45.8,45.9,45.71,45.82,93000.0,34.7254,34.8012,34.6572,34.7406,93000.0
2013-02-22 13:55:00,45.81,45.82,45.69,45.78,55100.0,34.733,34.7406,34.642,34.7103,55100.0
2013-02-22 14:00:00,45.79,45.95,45.74,45.95,40800.0,34.7178,34.8392,34.6799,34.8392,40800.0
2013-02-22 14:05:00,45.95,46.39,45.86,46.14,156700.0,34.8392,35.1728,34.7709,34.9832,156700.0
2013-02-22 14:10:00,46.16,46.29,46.06,46.26,78900.0,34.9984,35.0969,34.9226,35.0742,78900.0
2013-02-22 14:15:00,46.27,46.65,46.27,46.61,102100.0,35.0818,35.3699,35.0818,35.3396,102100.0
2013-02-22 14:20:00,46.6,46.66,46.49,46.55,76100.0,35.332,35.3775,35.2486,35.2941,76100.0
2013-02-22 14:25:00,46.55,46.55,46.4,46.55,117100.0,35.2941,35.2941,35.1803,35.2941,117100.0
2013-02-22 14:30:00,46.54,46.6,46.46,46.52,71800.0,35.2865,35.332,35.2258,35.2713,71800.0
2013-02-22 14:35:00,46.52,46.6,46.45,46.55,62400.0,35.2713,35.332,35.2182,35.2941,62400.0
2013-02-22 14:40:00,46.55,46.6,46.2,46.28,93300.0,35.2941,35.332,35.0287,35.0894,93300.0
2013-02-22 14:45:00,46.28,46.3,46.12,46.13,47700.0,35.0894,35.1045,34.968,34.9756,47700.0
2013-02-22 14:50:00,46.14,46.27,46.03,46.08,57000.0,34.9832,35.0818,34.8998,34.9377,57000.0
2013-02-22 14:55:00,46.06,46.27,46.05,46.25,45300.0,34.9226,35.0818,34.915,35.0666,45300.0
2013-02-22 15:00:00,46.25,46.25,46.1,46.16,55000.0,35.0666,35.0666,34.9529,34.9984,55000.0
2013-02-22 15:05:00,46.17,46.46,46.17,46.39,78100.0,35.006,35.2258,35.006,35.1728,78100.0
2013-02-22 15:10:00,46.4,46.56,46.4,46.51,53600.0,35.1803,35.3017,35.1803,35.2637,53600.0
2013-02-22 15:15:00,46.51,46.52,46.34,46.34,57800.0,35.2637,35.2713,35.1348,35.1348,57800.0
2013-02-22 15:20:00,46.34,46.38,46.28,46.35,53400.0,35.1348,35.1652,35.0894,35.1424,53400.0
2013-02-22 15:25:00,46.35,46.39,46.28,46.35,83900.0,35.1424,35.1728,35.0894,35.1424,83900.0
2013-02-22 15:30:00,46.35,46.65,46.3,46.54,124800.0,35.1424,35.3699,35.1045,35.2865,124800.0
2013-02-22 15:35:00,46.53,46.75,46.44,46.67,171200.0,35.2789,35.4457,35.2107,35.3851,171200.0
2013-02-22 15:40:00,46.68,46.75,46.66,46.7,134600.0,35.3926,35.4457,35.3775,35.4078,134600.0
2013-02-22 15:45:00,46.7,46.85,46.65,46.83,224400.0,35.4078,35.5215,35.3699,35.5064,224400.0
2013-02-22 15:50:00,46.8,46.85,46.64,46.83,244500.0,35.4836,35.5215,35.3623,35.5064,244500.0
2013-02-22 15:55:00,46.83,47.0,45.98,46.83,465800.0,35.5064,35.6353,34.8619,35.5064,465800.0
2013-02-25 09:30:00,47.16,47.17,46.86,47.04,141200.0,35.7566,35.7642,35.5291,35.6656,141200.0
2013-02-25 09:35:00,47.04,47.1,46.73,46.78,144200.0,35.6656,35.7111,35.4305,35.4685,144200.0
2013-02-25 09:40:00,46.78,46.84,46.7,46.73,78700.0,35.4685,35.5139,35.4078,35.4305,78700.0
2013-02-25 09:45:00,46.73,46.75,46.5,46.55,60300.0,35.4305,35.4457,35.2562,35.2941,60300.0
2013-02-25 09:50:00,46.58,46.81,46.54,46.68,49000.0,35.3168,35.4912,35.2865,35.3926,49000.0
2013-02-25 09:55:00,46.65,46.66,46.54,46.55,29100.0,35.3699,35.3775,35.2865,35.2941,29100.0
2013-02-25 10:00:00,46.54,46.8,46.54,46.66,48200.0,35.2865,35.4836,35.2865,35.3775,48200.0
2013-02-25 10:05:00,46.64,46.8,46.64,46.75,72400.0,35.3623,35.4836,35.3623,35.4457,72400.0
2013-02-25 10:10:00,46.75,46.8,46.69,46.73,29000.0,35.4457,35.4836,35.4002,35.4305,29000.0
2013-02-25 10:15:00,46.73,46.8,46.68,46.7,125400.0,35.4305,35.4836,35.3926,35.4078,125400.0
2013-02-25 10:20:00,46.69,46.71,46.44,46.44,48100.0,35.4002,35.4154,35.2107,35.2107,48100.0
2013-02-25 10:25:00,46.44,46.51,46.34,46.38,42600.0,35.2107,35.2637,35.1348,35.1652,42600.0
2013-02-25 10:30:00,46.36,46.43,46.3,46.36,78200.0,35.15,35.2031,35.1045,35.15,78200.0
2013-02-25 10:35:00,46.36,46.38,46.21,46.23,44600.0,35.15,35.1652,35.0363,35.0514,44600.0
2013-02-25 10:40:00,46.24,46.39,46.17,46.35,90700.0,35.059,35.1728,35.006,35.1424,90700.0
2013-02-25 10:45:00,46.34,46.35,46.15,46.27,55000.0,35.1348,35.1424,34.9908,35.0818,55000.0
2013-02-25 10:50:00,46.24,46.35,46.19,46.29,83300.0,35.059,35.1424,35.0211,35.0969,83300.0
2013-02-25 10:55:00,46.28,46.35,46.2,46.29,44000.0,35.0894,35.1424,35.0287,35.0969,44000.0
2013-02-25 11:00:00,46.29,46.3,46.0,46.04,112200.0,35.0969,35.1045,34.8771,34.9074,112200.0
2013-02-25 11:05:00,46.06,46.16,46.01,46.11,28100.0,34.9226,34.9984,34.8846,34.9605,28100.0
2013-02-25 11:10:00,46.09,46.09,45.95,45.98,33700.0,34.9453,34.9453,34.8392,34.8619,33700.0
2013-02-25 11:15:00,45.98,46.05,45.94,45.95,55400.0,34.8619,34.915,34.8316,34.8392,55400.0
2013-02-25 11:20:00,45.94,46.08,45.89,46.03,35400.0,34.8316,34.9377,34.7937,34.8998,35400.0
2013-02-25 11:25:00,46.02,46.14,46.0,46.13,56000.0,34.8922,34.9832,34.8771,34.9756,56000.0
2013-02-25 11:30:00,46.11,46.19,46.08,46.13,57600.0,34.9605,35.0211,34.9377,34.9756,57600.0
2013-02-25 11:35:00,46.13,46.14,45.98,46.01,52000.0,34.9756,34.9832,34.8619,34.8846,52000.0
2013-02-25 11:40:00,46.0,46.0,45.88,45.9,31200.0,34.8771,34.8771,34.7861,34.8012,31200.0
2013-02-25 11:45:00,45.9,45.96,45.89,45.96,29700.0,34.8012,34.8467,34.7937,34.8467,29700.0
2013-02-25 11:50:00,45.96,45.96,45.79,45.8,46600.0,34.8467,34.8467,34.7178,34.7254,46600.0
2013-02-25 11:55:00,45.8,45.88,45.73,45.78,48200.0,34.7254,34.7861,34.6723,34.7103,48200.0
2013-02-25 12:00:00,45.78,45.83,45.76,45.82,27700.0,34.7103,34.7482,34.6951,34.7406,27700.0
2013-02-25 12:05:00,45.81,45.81,45.72,45.75,33600.0,34.733,34.733,34.6648,34.6875,33600.0
2013-02-25 12:10:00,45.76,45.83,45.75,45.79,23200.0,34.6951,34.7482,34.6875,34.7178,23200.0
2013-02-25 12:15:00,45.8,45.87,45.75,45.87,70600.0,34.7254,34.7785,34.6875,34.7785,70600.0
2013-02-25 12:20:00,45.87,45.93,45.78,45.84,32000.0,34.7785,34.824,34.7103,34.7557,32000.0
2013-02-25 12:25:00,45.81,45.91,45.8,45.89,43500.0,34.733,34.8088,34.7254,34.7937,43500.0
2013-02-25 12:30:00,45.88,45.91,45.82,45.89,44200.0,34.7861,34.8088,34.7406,34.7937,44200.0
2013-02-25 12:35:00,45.9,45.9,45.84,45.85,20600.0,34.8012,34.8012,34.7557,34.7633,20600.0
2013-02-25 12:40:00,45.86,45.86,45.73,45.75,23900.0,34.7709,34.7709,34.6723,34.6875,23900.0
2013-02-25 12:45:00,45.75,45.82,45.73,45.75,32500.0,34.6875,34.7406,34.6723,34.6875,32500.0
2013-02-25 12:50:00,45.76,45.81,45.71,45.76,19600.0,34.6951,34.733,34.6572,34.6951,19600.0
2013-02-25 12:55:00,45.75,45.86,45.75,45.86,26600.0,34.6875,34.7709,34.6875,34.7709,26600.0
2013-02-25 13:00:00,45.87,45.87,45.77,45.78,25800.0,34.7785,34.7785,34.7027,34.7103,25800.0
2013-02-25 13:05:00,45.77,45.78,45.71,45.74,12300.0,34.7027,34.7103,34.6572,34.6799,12300.0
2013-02-25 13:10:00,45.75,45.78,45.73,45.77,26000.0,34.6875,34.7103,34.6723,34.7027,26000.0
2013-02-25 13:15:00,45.76,45.87,45.76,45.87,23100.0,34.6951,34.7785,34.6951,34.7785,23100.0
2013-02-25 13:20:00,45.87,45.89,45.81,45.89,11900.0,34.7785,34.7937,34.733,34.7937,11900.0
2013-02-25 13:25:00,45.89,45.92,45.84,45.85,13500.0,34.7937,34.8164,34.7557,34.7633,13500.0
2013-02-25 13:30:00,45.85,45.93,45.83,45.9,32900.0,34.7633,34.824,34.7482,34.8012,32900.0
2013-02-25 13:35:00,45.89,46.17,45.89,46.12,45900.0,34.7937,35.006,34.7937,34.968,45900.0
2013-02-25 13:40:00,46.12,46.12,45.92,46.03,19400.0,34.968,34.968,34.8164,34.8998,19400.0
2013-02-25 13:45:00,46.03,46.07,45.91,45.95,42900.0,34.8998,34.9301,34.8088,34.8392,42900.0
2013-02-25 13:50:00,45.95,45.96,45.9,45.92,76800.0,34.8392,34.8467,34.8012,34.8164,76800.0
2013-02-25 13:55:00,45.93,45.96,45.84,45.91,41900.0,34.824,34.8467,34.7557,34.8088,41900.0
2013-02-25 14:00:00,45.91,45.99,45.88,45.9,46300.0,34.8088,34.8695,34.7861,34.8012,46300.0
2013-02-25 14:05:00,45.92,45.94,45.78,45.81,45200.0,34.8164,34.8316,34.7103,34.733,45200.0
2013-02-25 14:10:00,45.82,45.85,45.69,45.82,25900.0,34.7406,34.7633,34.642,34.7406,25900.0
2013-02-25 14:15:00,45.82,45.84,45.72,45.74,15700.0,34.7406,34.7557,34.6648,34.6799,15700.0
2013-02-25 14:20:00,45.73,45.75,45.59,45.61,42000.0,34.6723,34.6875,34.5662,34.5814,42000.0
2013-02-25 14:25:00,45.63,45.73,45.58,45.73,24600.0,34.5965,34.6723,34.5586,34.6723,24600.0
2013-02-25 14:30:00,45.72,45.8,45.65,45.65,27400.0,34.6648,34.7254,34.6117,34.6117,27400.0
2013-02-25 14:35:00,45.65,45.66,45.55,45.56,28900.0,34.6117,34.6193,34.5359,34.5435,28900.0
2013-02-25 14:40:00,45.56,45.67,45.52,45.59,32300.0,34.5435,34.6269,34.5131,34.5662,32300.0
2013-02-25 14:45:00,45.6,45.65,45.49,45.62,15500.0,34.5738,34.6117,34.4904,34.5889,15500.0
2013-02-25 14:50:00,45.64,45.78,45.64,45.78,19800.0,34.6041,34.7103,34.6041,34.7103,19800.0
2013-02-25 14:55:00,45.77,45.87,45.58,45.62,18200.0,34.7027,34.7785,34.5586,34.5889,18200.0
2013-02-25 15:00:00,45.65,45.79,45.65,45.79,23000.0,34.6117,34.7178,34.6117,34.7178,23000.0
2013-02-25 15:05:00,45.79,45.85,45.74,45.82,22100.0,34.7178,34.7633,34.6799,34.7406,22100.0
2013-02-25 15:10:00,45.84,45.89,45.75,45.75,37000.0,34.7557,34.7937,34.6875,34.6875,37000.0
2013-02-25 15:15:00,45.77,45.79,45.64,45.64,24600.0,34.7027,34.7178,34.6041,34.6041,24600.0
2013-02-25 15:20:00,45.63,45.65,45.56,45.61,17000.0,34.5965,34.6117,34.5435,34.5814,17000.0
2013-02-25 15:25:00,45.61,45.65,45.46,45.53,33700.0,34.5814,34.6117,34.4676,34.5207,33700.0
2013-02-25 15:30:00,45.54,45.57,45.42,45.46,44200.0,34.5283,34.551,34.4373,34.4676,44200.0
2013-02-25 15:35:00,45.46,45.51,45.39,45.45,54500.0,34.4676,34.5055,34.4146,34.4601,54500.0
2013-02-25 15:40:00,45.44,45.47,45.27,45.34,87900.0,34.4525,34.4752,34.3236,34.3767,87900.0
2013-02-25 15:45:00,45.35,45.45,45.34,45.34,91200.0,34.3842,34.4601,34.3767,34.3767,91200.0
2013-02-25 15:50:00,45.33,45.36,45.17,45.23,131800.0,34.3691,34.3918,34.2478,34.2932,131800.0
2013-02-25 15:55:00,45.23,45.24,45.12,45.18,251100.0,34.2932,34.3008,34.2098,34.2553,251100.0
2013-02-26 09:30:00,45.24,45.9,45.19,45.67,78900.0,34.3008,34.8012,34.2629,34.6269,78900.0
2013-02-26 09:35:00,45.66,45.69,45.39,45.43,25300.0,34.6193,34.642,34.4146,34.4449,25300.0
2013-02-26 09:40:00,45.41,45.7,45.27,45.3,37600.0,34.4297,34.6496,34.3236,34.3463,37600.0
2013-02-26 09:45:00,45.3,45.33,45.19,45.24,34800.0,34.3463,34.3691,34.2629,34.3008,34800.0
2013-02-26 09:50:00,45.23,45.32,45.19,45.32,37000.0,34.2932,34.3615,34.2629,34.3615,37000.0
2013-02-26 09:55:00,45.32,45.34,45.17,45.3,31400.0,34.3615,34.3767,34.2478,34.3463,31400.0
2013-02-26 10:00:00,45.3,45.54,45.3,45.54,55200.0,34.3463,34.5283,34.3463,34.5283,55200.0
2013-02-26 10:05:00,45.54,45.54,45.39,45.44,30600.0,34.5283,34.5283,34.4146,34.4525,30600.0
2013-02-26 10:10:00,45.46,45.53,45.22,45.22,38800.0,34.4676,34.5207,34.2857,34.2857,38800.0
2013-02-26 10:15:00,45.24,45.39,45.15,45.29,32300.0,34.3008,34.4146,34.2326,34.3387,32300.0
2013-02-26 10:20:00,45.29,45.34,45.11,45.34,30600.0,34.3387,34.3767,34.2023,34.3767,30600.0
2013-02-26 10:25:00,45.35,45.45,45.12,45.14,20800.0,34.3842,34.4601,34.2098,34.225,20800.0
2013-02-26 10:30:00,45.11,45.12,44.77,44.77,74600.0,34.2023,34.2098,33.9445,33.9445,74600.0
2013-02-26 10:35:00,44.77,44.8,44.69,44.78,107000.0,33.9445,33.9672,33.8838,33.9521,107000.0
2013-02-26 10:40:00,44.79,44.95,44.78,44.93,56400.0,33.9596,34.081,33.9521,34.0658,56400.0
2013-02-26 10:45:00,44.93,45.08,44.93,44.94,60200.0,34.0658,34.1795,34.0658,34.0734,60200.0
2013-02-26 10:50:00,44.94,45.02,44.88,44.9,66900.0,34.0734,34.134,34.0279,34.043,66900.0
2013-02-26 10:55:00,44.88,44.99,44.86,44.93,34100.0,34.0279,34.1113,34.0127,34.0658,34100.0
2013-02-26 11:00:00,44.94,44.94,44.56,44.64,37100.0,34.0734,34.0734,33.7853,33.8459,37100.0
2013-02-26 11:05:00,44.62,44.64,44.48,44.6,37600.0,33.8307,33.8459,33.7246,33.8156,37600.0
2013-02-26 11:10:00,44.64,44.64,44.39,44.42,60400.0,33.8459,33.8459,33.6564,33.6791,60400.0
2013-02-26 11:15:00,44.41,44.62,44.4,44.56,47600.0,33.6715,33.8307,33.6639,33.7853,47600.0
2013-02-26 11:20:00,44.57,44.71,44.52,44.61,34900.0,33.7928,33.899,33.7549,33.8232,34900.0
2013-02-26 11:25:00,44.63,44.73,44.59,44.64,15500.0,33.8383,33.9142,33.808,33.8459,15500.0
2013-02-26 11:30:00,44.65,44.75,44.63,44.74,26200.0,33.8535,33.9293,33.8383,33.9217,26200.0
2013-02-26 11:35:00,44.75,44.83,44.72,44.74,25000.0,33.9293,33.99,33.9066,33.9217,25000.0
2013-02-26 11:40:00,44.74,44.74,44.59,44.65,30500.0,33.9217,33.9217,33.808,33.8535,30500.0
2013-02-26 11:45:00,44.66,44.66,44.44,44.54,16000.0,33.8611,33.8611,33.6943,33.7701,16000.0
2013-02-26 11:50:00,44.55,44.57,44.45,44.49,7200.0,33.7777,33.7928,33.7019,33.7322,7200.0
2013-02-26 11:55:00,44.47,44.54,44.43,44.48,13900.0,33.717,33.7701,33.6867,33.7246,13900.0
2013-02-26 12:00:00,44.48,44.54,44.4,44.54,18400.0,33.7246,33.7701,33.6639,33.7701,18400.0
2013-02-26 12:05:00,44.52,44.53,44.35,44.5,38800.0,33.7549,33.7625,33.626,33.7398,38800.0
2013-02-26 12:10:00,44.5,44.56,44.45,44.46,17100.0,33.7398,33.7853,33.7019,33.7094,17100.0
2013-02-26 12:15:00,44.49,44.53,44.41,44.45,19000.0,33.7322,33.7625,33.6715,33.7019,19000.0
2013-02-26 12:20:00,44.46,44.46,44.37,44.43,14600.0,33.7094,33.7094,33.6412,33.6867,14600.0
2013-02-26 12:25:00,44.43,44.59,44.41,44.55,27600.0,33.6867,33.808,33.6715,33.7777,27600.0
2013-02-26 12:30:00,44.56,44.8,44.54,44.74,56800.0,33.7853,33.9672,33.7701,33.9217,56800.0
2013-02-26 12:35:00,44.74,44.9,44.74,44.9,26400.0,33.9217,34.043,33.9217,34.043,26400.0
2013-02-26 12:40:00,44.9,44.9,44.83,44.87,21300.0,34.043,34.043,33.99,34.0203,21300.0
2013-02-26 12:45:00,44.84,44.84,44.71,44.84,13800.0,33.9976,33.9976,33.899,33.9976,13800.0
2013-02-26 12:50:00,44.84,44.84,44.69,44.74,9900.0,33.9976,33.9976,33.8838,33.9217,9900.0
2013-02-26 12:55:00,44.73,44.79,44.63,44.75,15000.0,33.9142,33.9596,33.8383,33.9293,15000.0
2013-02-26 13:00:00,44.75,44.87,44.69,44.85,16400.0,33.9293,34.0203,33.8838,34.0051,16400.0
2013-02-26 13:05:00,44.87,44.89,44.79,44.89,30800.0,34.0203,34.0355,33.9596,34.0355,30800.0
2013-02-26 13:10:00,44.88,44.92,44.84,44.91,32000.0,34.0279,34.0582,33.9976,34.0506,32000.0
2013-02-26 13:15:00,44.92,44.97,44.89,44.89,21500.0,34.0582,34.0961,34.0355,34.0355,21500.0
2013-02-26 13:20:00,44.89,44.91,44.81,44.88,10200.0,34.0355,34.0506,33.9748,34.0279,10200.0
2013-02-26 13:25:00,44.88,44.9,44.8,44.85,11300.0,34.0279,34.043,33.9672,34.0051,11300.0
2013-02-26 13:30:00,44.87,44.92,44.85,44.91,11800.0,34.0203,34.0582,34.0051,34.0506,11800.0
2013-02-26 13:35:00,44.89,44.94,44.86,44.88,9700.0,34.0355,34.0734,34.0127,34.0279,9700.0
2013-02-26 13:40:00,44.89,44.95,44.84,44.88,14900.0,34.0355,34.081,33.9976,34.0279,14900.0
2013-02-26 13:45:00,44.88,45.03,44.88,44.98,21800.0,34.0279,34.1416,34.0279,34.1037,21800.0
2013-02-26 13:50:00,45.01,45.09,44.99,45.03,13400.0,34.1264,34.1871,34.1113,34.1416,13400.0
2013-02-26 13:55:00,45.02,45.04,44.91,45.04,24900.0,34.134,34.1492,34.0506,34.1492,24900.0
2013-02-26 14:00:00,45.03,45.16,45.03,45.1,13300.0,34.1416,34.2402,34.1416,34.1947,13300.0
2013-02-26 14:05:00,45.11,45.13,45.07,45.07,12700.0,34.2023,34.2174,34.1719,34.1719,12700.0
2013-02-26 14:10:00,45.09,45.1,44.95,45.0,34000.0,34.1871,34.1947,34.081,34.1189,34000.0
2013-02-26 14:15:00,45.0,45.12,44.94,45.12,29100.0,34.1189,34.2098,34.0734,34.2098,29100.0
2013-02-26 14:20:00,45.12,45.31,45.12,45.27,31300.0,34.2098,34.3539,34.2098,34.3236,31300.0
2013-02-26 14:25:00,45.3,45.31,45.19,45.27,17500.0,34.3463,34.3539,34.2629,34.3236,17500.0
2013-02-26 14:30:00,45.26,45.31,45.17,45.31,17100.0,34.316,34.3539,34.2478,34.3539,17100.0
2013-02-26 14:35:00,45.32,45.35,45.23,45.24,13100.0,34.3615,34.3842,34.2932,34.3008,13100.0
2013-02-26 14:40:00,45.24,45.25,45.11,45.16,15500.0,34.3008,34.3084,34.2023,34.2402,15500.0
2013-02-26 14:45:00,45.17,45.28,45.16,45.28,20500.0,34.2478,34.3312,34.2402,34.3312,20500.0
2013-02-26 14:50:00,45.27,45.34,45.22,45.3,27200.0,34.3236,34.3767,34.2857,34.3463,27200.0
2013-02-26 14:55:00,45.3,45.53,45.3,45.48,70800.0,34.3463,34.5207,34.3463,34.4828,70800.0
2013-02-26 15:00:00,45.47,45.59,45.43,45.46,35700.0,34.4752,34.5662,34.4449,34.4676,35700.0
2013-02-26 15:05:00,45.46,45.52,45.43,45.48,28800.0,34.4676,34.5131,34.4449,34.4828,28800.0
2013-02-26 15:10:00,45.5,45.57,45.46,45.51,46200.0,34.498,34.551,34.4676,34.5055,46200.0
2013-02-26 15:15:00,45.49,45.54,45.39,45.4,36900.0,34.4904,34.5283,34.4146,34.4221,36900.0
2013-02-26 15:20:00,45.41,45.49,45.37,45.38,29000.0,34.4297,34.4904,34.3994,34.407,29000.0
2013-02-26 15:25:00,45.37,45.46,45.32,45.46,25300.0,34.3994,34.4676,34.3615,34.4676,25300.0
2013-02-26 15:30:00,45.46,45.47,45.29,45.3,36500.0,34.4676,34.4752,34.3387,34.3463,36500.0
2013-02-26 15:35:00,45.31,45.38,45.22,45.37,36500.0,34.3539,34.407,34.2857,34.3994,36500.0
2013-02-26 15:40:00,45.37,45.43,45.33,45.41,44400.0,34.3994,34.4449,34.3691,34.4297,44400.0
2013-02-26 15:45:00,45.4,45.47,45.34,45.45,58600.0,34.4221,34.4752,34.3767,34.4601,58600.0
2013-02-26 15:50:00,45.45,45.49,45.43,45.47,70800.0,34.4601,34.4904,34.4449,34.4752,70800.0
2013-02-26 15:55:00,45.47,45.48,45.41,45.47,91400.0,34.4752,34.4828,34.4297,34.4752,91400.0
2013-02-27 09:30:00,45.64,46.08,45.49,45.96,47200.0,34.6041,34.9377,34.4904,34.8467,47200.0
2013-02-27 09:35:00,45.99,46.17,45.99,46.07,18700.0,34.8695,35.006,34.8695,34.9301,18700.0
2013-02-27 09:40:00,46.08,46.18,46.06,46.07,20300.0,34.9377,35.0135,34.9226,34.9301,20300.0
2013-02-27 09:45:00,46.03,46.04,45.66,45.69,29500.0,34.8998,34.9074,34.6193,34.642,29500.0
2013-02-27 09:50:00,45.68,45.7,45.53,45.64,29900.0,34.6344,34.6496,34.5207,34.6041,29900.0
2013-02-27 09:55:00,45.63,45.67,45.46,45.58,18700.0,34.5965,34.6269,34.4676,34.5586,18700.0
2013-02-27 10:00:00,45.59,45.66,45.52,45.52,10900.0,34.5662,34.6193,34.5131,34.5131,10900.0
2013-02-27 10:05:00,45.54,45.55,45.32,45.36,30100.0,34.5283,34.5359,34.3615,34.3918,30100.0
2013-02-27 10:10:00,45.36,45.52,45.33,45.51,44600.0,34.3918,34.5131,34.3691,34.5055,44600.0
2013-02-27 10:15:00,45.52,45.62,45.44,45.44,23300.0,34.5131,34.5889,34.4525,34.4525,23300.0
2013-02-27 10:20:00,45.47,45.72,45.43,45.7,52900.0,34.4752,34.6648,34.4449,34.6496,52900.0
2013-02-27 10:25:00,45.7,45.86,45.67,45.75,78400.0,34.6496,34.7709,34.6269,34.6875,78400.0
2013-02-27 10:30:00,45.75,45.82,45.75,45.77,15600.0,34.6875,34.7406,34.6875,34.7027,15600.0
2013-02-27 10:35:00,45.76,45.95,45.75,45.89,70200.0,34.6951,34.8392,34.6875,34.7937,70200.0
2013-02-27 10:40:00,45.91,45.98,45.9,45.91,21900.0,34.8088,34.8619,34.8012,34.8088,21900.0
2013-02-27 10:45:00,45.9,45.9,45.79,45.82,12000.0,34.8012,34.8012,34.7178,34.7406,12000.0
2013-02-27 10:50:00,45.84,45.84,45.73,45.79,8300.0,34.7557,34.7557,34.6723,34.7178,8300.0
2013-02-27 10:55:00,45.77,45.82,45.71,45.71,6800.0,34.7027,34.7406,34.6572,34.6572,6800.0
2013-02-27 11:00:00,45.7,45.9,45.7,45.83,10100.0,34.6496,34.8012,34.6496,34.7482,10100.0
2013-02-27 11:05:00,45.85,45.85,45.77,45.81,5800.0,34.7633,34.7633,34.7027,34.733,5800.0
2013-02-27 11:10:00,45.83,45.95,45.81,45.94,11600.0,34.7482,34.8392,34.733,34.8316,11600.0
2013-02-27 11:15:00,45.93,45.93,45.84,45.85,5000.0,34.824,34.824,34.7557,34.7633,5000.0
2013-02-27 11:20:00,45.88,45.93,45.75,45.8,10900.0,34.7861,34.824,34.6875,34.7254,10900.0
2013-02-27 11:25:00,45.8,45.87,45.74,45.76,51500.0,34.7254,34.7785,34.6799,34.6951,51500.0
2013-02-27 11:30:00,45.76,45.81,45.75,45.78,14500.0,34.6951,34.733,34.6875,34.7103,14500.0
2013-02-27 11:35:00,45.79,45.81,45.73,45.77,6800.0,34.7178,34.733,34.6723,34.7027,6800.0
2013-02-27 11:40:00,45.79,45.83,45.76,45.79,9100.0,34.7178,34.7482,34.6951,34.7178,9100.0
2013-02-27 11:45:00,45.8,45.81,45.76,45.78,3700.0,34.7254,34.733,34.6951,34.7103,3700.0
2013-02-27 11:50:00,45.79,45.92,45.78,45.91,8700.0,34.7178,34.8164,34.7103,34.8088,8700.0
2013-02-27 11:55:00,45.9,45.9,45.8,45.83,4900.0,34.8012,34.8012,34.7254,34.7482,4900.0
2013-02-27 12:00:00,45.82,45.88,45.81,45.87,7300.0,34.7406,34.7861,34.733,34.7785,7300.0
2013-02-27 12:05:00,45.87,45.99,45.87,45.96,33000.0,34.7785,34.8695,34.7785,34.8467,33000.0
2013-02-27 12:10:00,45.95,45.99,45.93,45.96,8300.0,34.8392,34.8695,34.824,34.8467,8300.0
2013-02-27 12:15:00,45.97,46.03,45.89,46.0,32400.0,34.8543,34.8998,34.7937,34.8771,32400.0
2013-02-27 12:20:00,46.0,46.12,46.0,46.06,9700.0,34.8771,34.968,34.8771,34.9226,9700.0
2013-02-27 12:25:00,46.06,46.23,46.06,46.21,25900.0,34.9226,35.0514,34.9226,35.0363,25900.0
2013-02-27 12:30:00,46.2,46.33,46.2,46.25,16900.0,35.0287,35.1273,35.0287,35.0666,16900.0
2013-02-27 12:35:00,46.25,46.34,46.25,46.28,9100.0,35.0666,35.1348,35.0666,35.0894,9100.0
2013-02-27 12:40:00,46.29,46.34,46.28,46.33,9100.0,35.0969,35.1348,35.0894,35.1273,9100.0
2013-02-27 12:45:00,46.33,46.37,46.3,46.35,16100.0,35.1273,35.1576,35.1045,35.1424,16100.0
2013-02-27 12:50:00,46.33,46.33,46.25,46.29,45200.0,35.1273,35.1273,35.0666,35.0969,45200.0
2013-02-27 12:55:00,46.29,46.34,46.27,46.27,27600.0,35.0969,35.1348,35.0818,35.0818,27600.0
2013-02-27 13:00:00,46.28,46.28,46.24,46.26,8200.0,35.0894,35.0894,35.059,35.0742,8200.0
2013-02-27 13:05:00,46.27,46.29,46.22,46.24,13500.0,35.0818,35.0969,35.0439,35.059,13500.0
2013-02-27 13:10:00,46.22,46.26,46.18,46.23,30000.0,35.0439,35.0742,35.0135,35.0514,30000.0
2013-02-27 13:15:00,46.22,46.26,46.22,46.23,6100.0,35.0439,35.0742,35.0439,35.0514,6100.0
2013-02-27 13:20:00,46.23,46.24,46.15,46.17,25500.0,35.0514,35.059,34.9908,35.006,25500.0
2013-02-27 13:25:00,46.18,46.23,46.17,46.17,5600.0,35.0135,35.0514,35.006,35.006,5600.0
2013-02-27 13:30:00,46.17,46.23,46.16,46.19,8700.0,35.006,35.0514,34.9984,35.0211,8700.0
2013-02-27 13:35:00,46.18,46.21,46.16,46.21,5700.0,35.0135,35.0363,34.9984,35.0363,5700.0
2013-02-27 13:40:00,46.2,46.2,46.13,46.13,9300.0,35.0287,35.0287,34.9756,34.9756,9300.0
2013-02-27 13:45:00,46.14,46.21,46.12,46.15,22000.0,34.9832,35.0363,34.968,34.9908,22000.0
2013-02-27 13:50:00,46.14,46.16,46.06,46.12,28600.0,34.9832,34.9984,34.9226,34.968,28600.0
2013-02-27 13:55:00,46.12,46.18,46.11,46.12,18100.0,34.968,35.0135,34.9605,34.968,18100.0
2013-02-27 14:00:00,46.13,46.13,46.09,46.1,17800.0,34.9756,34.9756,34.9453,34.9529,17800.0
2013-02-27 14:05:00,46.12,46.15,46.11,46.15,17100.0,34.968,34.9908,34.9605,34.9908,17100.0
2013-02-27 14:10:00,46.15,46.23,46.14,46.17,16900.0,34.9908,35.0514,34.9832,35.006,16900.0
2013-02-27 14:15:00,46.17,46.21,46.14,46.17,7000.0,35.006,35.0363,34.9832,35.006,7000.0
2013-02-27 14:20:00,46.17,46.22,46.15,46.15,10000.0,35.006,35.0439,34.9908,34.9908,10000.0
2013-02-27 14:25:00,46.15,46.16,46.03,46.03,12900.0,34.9908,34.9984,34.8998,34.8998,12900.0
2013-02-27 14:30:00,46.04,46.15,46.04,46.15,8500.0,34.9074,34.9908,34.9074,34.9908,8500.0
2013-02-27 14:35:00,46.14,46.14,46.06,46.08,11400.0,34.9832,34.9832,34.9226,34.9377,11400.0
2013-02-27 14:40:00,46.08,46.08,46.03,46.08,11800.0,34.9377,34.9377,34.8998,34.9377,11800.0
2013-02-27 14:45:00,46.09,46.16,46.04,46.11,11800.0,34.9453,34.9984,34.9074,34.9605,11800.0
2013-02-27 14:50:00,46.12,46.12,46.05,46.07,13100.0,34.968,34.968,34.915,34.9301,13100.0
2013-02-27 14:55:00,46.09,46.24,46.08,46.18,90900.0,34.9453,35.059,34.9377,35.0135,90900.0
2013-02-27 15:00:00,46.18,46.36,46.18,46.33,32000.0,35.0135,35.15,35.0135,35.1273,32000.0
2013-02-27 15:05:00,46.34,46.41,46.32,46.41,26500.0,35.1348,35.1879,35.1197,35.1879,26500.0
2013-02-27 15:10:00,46.4,46.4,46.29,46.34,57600.0,35.1803,35.1803,35.0969,35.1348,57600.0
2013-02-27 15:15:00,46.33,46.46,46.3,46.45,31800.0,35.1273,35.2258,35.1045,35.2182,31800.0
2013-02-27 15:20:00,46.46,46.5,46.4,46.45,30800.0,35.2258,35.2562,35.1803,35.2182,30800.0
2013-02-27 15:25:00,46.44,46.44,46.29,46.33,29700.0,35.2107,35.2107,35.0969,35.1273,29700.0
2013-02-27 15:30:00,46.32,46.37,46.27,46.29,25600.0,35.1197,35.1576,35.0818,35.0969,25600.0
2013-02-27 15:35:00,46.29,46.29,46.23,46.28,28200.0,35.0969,35.0969,35.0514,35.0894,28200.0
2013-02-27 15:40:00,46.28,46.28,46.16,46.2,30300.0,35.0894,35.0894,34.9984,35.0287,30300.0
2013-02-27 15:45:00,46.21,46.32,46.21,46.28,53900.0,35.0363,35.1197,35.0363,35.0894,53900.0
2013-02-27 15:50:00,46.28,46.46,46.24,46.39,143500.0,35.0894,35.2258,35.059,35.1728,143500.0
2013-02-27 15:55:00,46.4,46.52,46.37,46.4,176500.0,35.1803,35.2713,35.1576,35.1803,176500.0
2013-02-28 09:30:00,46.47,46.57,46.16,46.16,51300.0,35.3845,35.4607,35.1485,35.1485,51300.0
2013-02-28 09:35:00,46.21,46.51,46.2,46.49,18400.0,35.1866,35.415,35.1789,35.3998,18400.0
2013-02-28 09:40:00,46.46,46.49,46.32,46.49,33400.0,35.3769,35.3998,35.2703,35.3998,33400.0
2013-02-28 09:45:00,46.44,46.96,46.42,46.9,51800.0,35.3617,35.7576,35.3465,35.712,51800.0
2013-02-28 09:50:00,46.9,46.91,46.78,46.81,63400.0,35.712,35.7196,35.6206,35.6434,63400.0
2013-02-28 09:55:00,46.8,46.89,46.65,46.72,48000.0,35.6358,35.7043,35.5216,35.5749,48000.0
2013-02-28 10:00:00,46.71,46.89,46.66,46.77,32800.0,35.5673,35.7043,35.5292,35.613,32800.0
2013-02-28 10:05:00,46.76,46.92,46.76,46.8,36000.0,35.6054,35.7272,35.6054,35.6358,36000.0
2013-02-28 10:10:00,46.78,46.9,46.73,46.88,51500.0,35.6206,35.712,35.5825,35.6967,51500.0
2013-02-28 10:15:00,46.9,46.93,46.83,46.89,23700.0,35.712,35.7348,35.6587,35.7043,23700.0
2013-02-28 10:20:00,46.9,46.9,46.82,46.83,18000.0,35.712,35.712,35.651,35.6587,18000.0
2013-02-28 10:25:00,46.82,47.08,46.82,47.07,47800.0,35.651,35.849,35.651,35.8414,47800.0
2013-02-28 10:30:00,47.05,47.1,47.0,47.07,131000.0,35.8262,35.8642,35.7881,35.8414,131000.0
2013-02-28 10:35:00,47.07,47.14,47.07,47.12,28300.0,35.8414,35.8947,35.8414,35.8795,28300.0
2013-02-28 10:40:00,47.12,47.13,47.06,47.13,23800.0,35.8795,35.8871,35.8338,35.8871,23800.0
2013-02-28 10:45:00,47.13,47.14,47.07,47.11,17900.0,35.8871,35.8947,35.8414,35.8719,17900.0
2013-02-28 10:50:00,47.1,47.12,46.99,47.01,42300.0,35.8642,35.8795,35.7805,35.7957,42300.0
2013-02-28 10:55:00,47.01,47.01,46.94,46.97,24700.0,35.7957,35.7957,35.7424,35.7653,24700.0
2013-02-28 11:00:00,46.96,47.0,46.93,46.96,34400.0,35.7576,35.7881,35.7348,35.7576,34400.0
2013-02-28 11:05:00,46.94,47.0,46.93,46.95,17200.0,35.7424,35.7881,35.7348,35.75,17200.0
2013-02-28 11:10:00,46.94,46.95,46.87,46.87,13800.0,35.7424,35.75,35.6891,35.6891,13800.0
2013-02-28 11:15:00,46.85,46.87,46.74,46.8,15900.0,35.6739,35.6891,35.5901,35.6358,15900.0
2013-02-28 11:20:00,46.8,46.8,46.73,46.78,9900.0,35.6358,35.6358,35.5825,35.6206,9900.0
2013-02-28 11:25:00,46.76,46.76,46.63,46.75,8800.0,35.6054,35.6054,35.5064,35.5977,8800.0
2013-02-28 11:30:00,46.73,46.73,46.62,46.62,15500.0,35.5825,35.5825,35.4987,35.4987,15500.0
2013-02-28 11:35:00,46.65,46.67,46.59,46.61,29500.0,35.5216,35.5368,35.4759,35.4911,29500.0
2013-02-28 11:40:00,46.63,46.65,46.6,46.61,21300.0,35.5064,35.5216,35.4835,35.4911,21300.0
2013-02-28 11:45:00,46.61,46.67,46.54,46.58,10500.0,35.4911,35.5368,35.4378,35.4683,10500.0
2013-02-28 11:50:00,46.57,46.65,46.57,46.65,4500.0,35.4607,35.5216,35.4607,35.5216,4500.0
2013-02-28 11:55:00,46.65,46.67,46.61,46.66,8400.0,35.5216,35.5368,35.4911,35.5292,8400.0
2013-02-28 12:00:00,46.66,46.66,46.58,46.62,6400.0,35.5292,35.5292,35.4683,35.4987,6400.0
2013-02-28 12:05:00,46.62,46.63,46.57,46.59,6000.0,35.4987,35.5064,35.4607,35.4759,6000.0
2013-02-28 12:10:00,46.59,46.59,46.42,46.42,15900.0,35.4759,35.4759,35.3465,35.3465,15900.0
2013-02-28 12:15:00,46.44,46.47,46.39,46.47,7300.0,35.3617,35.3845,35.3236,35.3845,7300.0
2013-02-28 12:20:00,46.48,46.69,46.48,46.69,17000.0,35.3921,35.5521,35.3921,35.5521,17000.0
2013-02-28 12:25:00,46.7,46.7,46.57,46.58,6300.0,35.5597,35.5597,35.4607,35.4683,6300.0
2013-02-28 12:30:00,46.57,46.73,46.57,46.72,12800.0,35.4607,35.5825,35.4607,35.5749,12800.0
2013-02-28 12:35:00,46.73,46.76,46.68,46.71,5600.0,35.5825,35.6054,35.5444,35.5673,5600.0
2013-02-28 12:40:00,46.68,46.85,46.68,46.85,15900.0,35.5444,35.6739,35.5444,35.6739,15900.0
2013-02-28 12:45:00,46.84,46.9,46.84,46.89,9400.0,35.6663,35.712,35.6663,35.7043,9400.0
2013-02-28 12:50:00,46.89,46.97,46.89,46.9,14100.0,35.7043,35.7653,35.7043,35.712,14100.0
2013-02-28 12:55:00,46.88,46.88,46.78,46.78,7400.0,35.6967,35.6967,35.6206,35.6206,7400.0
2013-02-28 13:00:00,46.79,46.82,46.77,46.78,3100.0,35.6282,35.651,35.613,35.6206,3100.0
2013-02-28 13:05:00,46.77,46.78,46.69,46.74,8000.0,35.613,35.6206,35.5521,35.5901,8000.0
2013-02-28 13:10:00,46.76,46.76,46.69,46.75,6500.0,35.6054,35.6054,35.5521,35.5977,6500.0
2013-02-28 13:15:00,46.74,46.77,46.7,46.77,10300.0,35.5901,35.613,35.5597,35.613,10300.0
2013-02-28 13:20:00,46.77,46.83,46.73,46.76,13700.0,35.613,35.6587,35.5825,35.6054,13700.0
2013-02-28 13:25:00,46.76,46.86,46.76,46.82,12000.0,35.6054,35.6815,35.6054,35.651,12000.0
2013-02-28 13:30:00,46.83,46.89,46.82,46.82,8200.0,35.6587,35.7043,35.651,35.651,8200.0
2013-02-28 13:35:00,46.83,46.89,46.83,46.85,19100.0,35.6587,35.7043,35.6587,35.6739,19100.0
2013-02-28 13:40:00,46.84,46.84,46.73,46.77,37200.0,35.6663,35.6663,35.5825,35.613,37200.0
2013-02-28 13:45:00,46.78,46.87,46.78,46.85,11300.0,35.6206,35.6891,35.6206,35.6739,11300.0
2013-02-28 13:50:00,46.83,46.96,46.8,46.96,8300.0,35.6587,35.7576,35.6358,35.7576,8300.0
2013-02-28 13:55:00,46.97,46.98,46.87,46.9,9100.0,35.7653,35.7729,35.6891,35.712,9100.0
2013-02-28 14:00:00,46.89,46.96,46.85,46.96,20000.0,35.7043,35.7576,35.6739,35.7576,20000.0
2013-02-28 14:05:00,46.96,47.0,46.95,47.0,10000.0,35.7576,35.7881,35.75,35.7881,10000.0
2013-02-28 14:10:00,47.0,47.0,46.96,46.97,24200.0,35.7881,35.7881,35.7576,35.7653,24200.0
2013-02-28 14:15:00,46.98,46.98,46.93,46.95,17100.0,35.7729,35.7729,35.7348,35.75,17100.0
2013-02-28 14:20:00,46.96,46.96,46.9,46.91,9300.0,35.7576,35.7576,35.712,35.7196,9300.0
2013-02-28 14:25:00,46.92,46.94,46.88,46.94,10200.0,35.7272,35.7424,35.6967,35.7424,10200.0
2013-02-28 14:30:00,46.95,46.96,46.8,46.81,12000.0,35.75,35.7576,35.6358,35.6434,12000.0
2013-02-28 14:35:00,46.81,46.92,46.79,46.92,10800.0,35.6434,35.7272,35.6282,35.7272,10800.0
2013-02-28 14:40:00,46.93,46.97,46.78,46.8,36600.0,35.7348,35.7653,35.6206,35.6358,36600.0
2013-02-28 14:45:00,46.8,46.98,46.73,46.97,27300.0,35.6358,35.7729,35.5825,35.7653,27300.0
2013-02-28 14:50:00,46.97,47.02,46.92,47.0,51400.0,35.7653,35.8033,35.7272,35.7881,51400.0
2013-02-28 14:55:00,47.04,47.05,46.98,47.01,23400.0,35.8186,35.8262,35.7729,35.7957,23400.0
2013-02-28 15:00:00,47.0,47.01,46.94,46.99,10400.0,35.7881,35.7957,35.7424,35.7805,10400.0
2013-02-28 15:05:00,46.97,47.01,46.91,47.0,27800.0,35.7653,35.7957,35.7196,35.7881,27800.0
2013-02-28 15:10:00,46.99,46.99,46.82,46.88,18700.0,35.7805,35.7805,35.651,35.6967,18700.0
2013-02-28 15:15:00,46.88,46.96,46.82,46.95,24000.0,35.6967,35.7576,35.651,35.75,24000.0
2013-02-28 15:20:00,46.96,47.02,46.91,47.01,26900.0,35.7576,35.8033,35.7196,35.7957,26900.0
2013-02-28 15:25:00,47.01,47.03,46.91,46.95,22200.0,35.7957,35.8109,35.7196,35.75,22200.0
2013-02-28 15:30:00,46.93,46.93,46.89,46.91,23900.0,35.7348,35.7348,35.7043,35.7196,23900.0
2013-02-28 15:35:00,46.9,46.94,46.85,46.87,30000.0,35.712,35.7424,35.6739,35.6891,30000.0
2013-02-28 15:40:00,46.88,46.89,46.77,46.8,26600.0,35.6967,35.7043,35.613,35.6358,26600.0
2013-02-28 15:45:00,46.81,46.87,46.73,46.84,50000.0,35.6434,35.6891,35.5825,35.6663,50000.0
2013-02-28 15:50:00,46.83,46.84,46.74,46.74,50100.0,35.6587,35.6663,35.5901,35.5901,50100.0
2013-02-28 15:55:00,46.75,46.79,46.62,46.62,89200.0,35.5977,35.6282,35.4987,35.4987,89200.0
2013-03-01 09:30:00,46.37,46.37,46.17,46.19,26700.0,35.3084,35.3084,35.1561,35.1713,26700.0
2013-03-01 09:35:00,46.18,46.28,46.01,46.18,39800.0,35.1637,35.2399,35.0343,35.1637,39800.0
2013-03-01 09:40:00,46.11,46.16,45.98,46.16,51700.0,35.1104,35.1485,35.0114,35.1485,51700.0
2013-03-01 09:45:00,46.18,46.55,46.08,46.55,69100.0,35.1637,35.4454,35.0876,35.4454,69100.0
2013-03-01 09:50:00,46.55,46.59,46.27,46.42,20600.0,35.4454,35.4759,35.2322,35.3465,20600.0
2013-03-01 09:55:00,46.44,46.48,46.18,46.2,10900.0,35.3617,35.3921,35.1637,35.1789,10900.0
2013-03-01 10:00:00,46.21,46.73,46.2,46.69,47500.0,35.1866,35.5825,35.1789,35.5521,47500.0
2013-03-01 10:05:00,46.7,46.73,46.48,46.7,34400.0,35.5597,35.5825,35.3921,35.5597,34400.0
2013-03-01 10:10:00,46.72,46.72,46.56,46.71,15100.0,35.5749,35.5749,35.4531,35.5673,15100.0
2013-03-01 10:15:00,46.71,46.73,46.5,46.52,16900.0,35.5673,35.5825,35.4074,35.4226,16900.0
2013-03-01 10:20:00,46.52,46.52,46.29,46.51,15400.0,35.4226,35.4226,35.2475,35.415,15400.0
2013-03-01 10:25:00,46.53,46.63,46.48,46.61,13600.0,35.4302,35.5064,35.3921,35.4911,13600.0
2013-03-01 10:30:00,46.63,46.63,46.46,46.55,25100.0,35.5064,35.5064,35.3769,35.4454,25100.0
2013-03-01 10:35:00,46.55,46.56,46.44,46.48,19700.0,35.4454,35.4531,35.3617,35.3921,19700.0
2013-03-01 10:40:00,46.48,46.63,46.4,46.6,13000.0,35.3921,35.5064,35.3312,35.4835,13000.0
2013-03-01 10:45:00,46.59,46.59,46.47,46.49,6200.0,35.4759,35.4759,35.3845,35.3998,6200.0
2013-03-01 10:50:00,46.49,46.66,46.49,46.66,16000.0,35.3998,35.5292,35.3998,35.5292,16000.0
2013-03-01 10:55:00,46.66,46.68,46.5,46.5,16200.0,35.5292,35.5444,35.4074,35.4074,16200.0
2013-03-01 11:00:00,46.52,46.58,46.48,46.48,7900.0,35.4226,35.4683,35.3921,35.3921,7900.0
2013-03-01 11:05:00,46.46,46.58,46.41,46.46,19700.0,35.3769,35.4683,35.3388,35.3769,19700.0
2013-03-01 11:10:00,46.48,46.57,46.43,46.43,20100.0,35.3921,35.4607,35.3541,35.3541,20100.0
2013-03-01 11:15:00,46.43,46.44,46.24,46.24,33500.0,35.3541,35.3617,35.2094,35.2094,33500.0
2013-03-01 11:20:00,46.25,46.48,46.25,46.46,16300.0,35.217,35.3921,35.217,35.3769,16300.0
2013-03-01 11:25:00,46.45,46.53,46.44,46.44,7500.0,35.3693,35.4302,35.3617,35.3617,7500.0
2013-03-01 11:30:00,46.43,46.44,46.25,46.25,22900.0,35.3541,35.3617,35.217,35.217,22900.0
2013-03-01 11:35:00,46.24,46.3,46.1,46.19,21100.0,35.2094,35.2551,35.1028,35.1713,21100.0
2013-03-01 11:40:00,46.2,46.21,46.01,46.13,9100.0,35.1789,35.1866,35.0343,35.1256,9100.0
2013-03-01 11:45:00,46.19,46.25,46.16,46.16,14900.0,35.1713,35.217,35.1485,35.1485,14900.0
2013-03-01 11:50:00,46.18,46.26,46.16,46.23,12000.0,35.1637,35.2246,35.1485,35.2018,12000.0
2013-03-01 11:55:00,46.23,46.39,46.23,46.38,12900.0,35.2018,35.3236,35.2018,35.316,12900.0
2013-03-01 12:00:00,46.4,46.52,46.39,46.52,7600.0,35.3312,35.4226,35.3236,35.4226,7600.0
2013-03-01 12:05:00,46.52,46.52,46.31,46.37,23800.0,35.4226,35.4226,35.2627,35.3084,23800.0
2013-03-01 12:10:00,46.4,46.52,46.24,46.24,15400.0,35.3312,35.4226,35.2094,35.2094,15400.0
2013-03-01 12:15:00,46.25,46.36,46.23,46.3,6700.0,35.217,35.3008,35.2018,35.2551,6700.0
2013-03-01 12:20:00,46.31,46.33,46.21,46.3,9500.0,35.2627,35.2779,35.1866,35.2551,9500.0
2013-03-01 12:25:00,46.3,46.36,46.29,46.29,3300.0,35.2551,35.3008,35.2475,35.2475,3300.0
2013-03-01 12:30:00,46.26,46.33,46.22,46.23,13600.0,35.2246,35.2779,35.1942,35.2018,13600.0
2013-03-01 12:35:00,46.22,46.4,46.2,46.37,29300.0,35.1942,35.3312,35.1789,35.3084,29300.0
2013-03-01 12:40:00,46.38,46.41,46.29,46.3,8700.0,35.316,35.3388,35.2475,35.2551,8700.0
2013-03-01 12:45:00,46.29,46.3,46.16,46.16,14900.0,35.2475,35.2551,35.1485,35.1485,14900.0
2013-03-01 12:50:00,46.16,46.21,46.13,46.17,14500.0,35.1485,35.1866,35.1256,35.1561,14500.0
2013-03-01 12:55:00,46.18,46.23,46.17,46.18,6700.0,35.1637,35.2018,35.1561,35.1637,6700.0
2013-03-01 13:00:00,46.2,46.21,46.09,46.1,26400.0,35.1789,35.1866,35.0952,35.1028,26400.0
2013-03-01 13:05:00,46.11,46.12,46.04,46.05,9100.0,35.1104,35.118,35.0571,35.0647,9100.0
2013-03-01 13:10:00,46.04,46.2,46.04,46.2,9300.0,35.0571,35.1789,35.0571,35.1789,9300.0
2013-03-01 13:15:00,46.2,46.3,46.2,46.2,7600.0,35.1789,35.2551,35.1789,35.1789,7600.0
2013-03-01 13:20:00,46.21,46.26,46.18,46.26,9400.0,35.1866,35.2246,35.1637,35.2246,9400.0
2013-03-01 13:25:00,46.25,46.26,46.19,46.24,14300.0,35.217,35.2246,35.1713,35.2094,14300.0
2013-03-01 13:30:00,46.24,46.25,46.14,46.21,9800.0,35.2094,35.217,35.1333,35.1866,9800.0
2013-03-01 13:35:00,46.21,46.23,46.19,46.23,5400.0,35.1866,35.2018,35.1713,35.2018,5400.0
2013-03-01 13:40:00,46.23,46.23,46.1,46.11,8600.0,35.2018,35.2018,35.1028,35.1104,8600.0
2013-03-01 13:45:00,46.11,46.11,46.01,46.01,17400.0,35.1104,35.1104,35.0343,35.0343,17400.0
2013-03-01 13:50:00,46.01,46.04,45.98,46.02,18400.0,35.0343,35.0571,35.0114,35.0419,18400.0
2013-03-01 13:55:00,46.02,46.12,46.02,46.12,9800.0,35.0419,35.118,35.0419,35.118,9800.0
2013-03-01 14:00:00,46.13,46.2,46.11,46.17,25900.0,35.1256,35.1789,35.1104,35.1561,25900.0
2013-03-01 14:05:00,46.17,46.19,46.14,46.14,6200.0,35.1561,35.1713,35.1333,35.1333,6200.0
2013-03-01 14:10:00,46.13,46.15,46.07,46.1,12800.0,35.1256,35.1409,35.08,35.1028,12800.0
2013-03-01 14:15:00,46.1,46.13,46.07,46.11,21500.0,35.1028,35.1256,35.08,35.1104,21500.0
2013-03-01 14:20:00,46.12,46.14,46.0,46.02,31200.0,35.118,35.1333,35.0267,35.0419,31200.0
2013-03-01 14:25:00,46.02,46.08,45.99,46.08,9800.0,35.0419,35.0876,35.019,35.0876,9800.0
2013-03-01 14:30:00,46.09,46.13,46.07,46.13,19200.0,35.0952,35.1256,35.08,35.1256,19200.0
2013-03-01 14:35:00,46.14,46.23,46.14,46.22,30300.0,35.1333,35.2018,35.1333,35.1942,30300.0
2013-03-01 14:40:00,46.22,46.27,46.13,46.25,34600.0,35.1942,35.2322,35.1256,35.217,34600.0
2013-03-01 14:45:00,46.25,46.32,46.15,46.28,33600.0,35.217,35.2703,35.1409,35.2399,33600.0
2013-03-01 14:50:00,46.25,46.28,46.22,46.28,4700.0,35.217,35.2399,35.1942,35.2399,4700.0
2013-03-01 14:55:00,46.28,46.29,46.24,46.28,10800.0,35.2399,35.2475,35.2094,35.2399,10800.0
2013-03-01 15:00:00,46.28,46.28,46.2,46.2,10100.0,35.2399,35.2399,35.1789,35.1789,10100.0
2013-03-01 15:05:00,46.21,46.36,46.2,46.34,27500.0,35.1866,35.3008,35.1789,35.2855,27500.0
2013-03-01 15:10:00,46.36,46.37,46.3,46.33,8500.0,35.3008,35.3084,35.2551,35.2779,8500.0
2013-03-01 15:15:00,46.33,46.34,46.28,46.28,17800.0,35.2779,35.2855,35.2399,35.2399,17800.0
2013-03-01 15:20:00,46.27,46.31,46.23,46.26,16200.0,35.2322,35.2627,35.2018,35.2246,16200.0
2013-03-01 15:25:00,46.25,46.29,46.24,46.24,25200.0,35.217,35.2475,35.2094,35.2094,25200.0
2013-03-01 15:30:00,46.24,46.3,46.22,46.26,28100.0,35.2094,35.2551,35.1942,35.2246,28100.0
2013-03-01 15:35:00,46.26,46.26,46.16,46.22,65500.0,35.2246,35.2246,35.1485,35.1942,65500.0
2013-03-01 15:40:00,46.21,46.25,46.19,46.23,33400.0,35.1866,35.217,35.1713,35.2018,33400.0
2013-03-01 15:45:00,46.22,46.28,46.19,46.26,51900.0,35.1942,35.2399,35.1713,35.2246,51900.0
2013-03-01 15:50:00,46.27,46.34,46.24,46.26,60900.0,35.2322,35.2855,35.2094,35.2246,60900.0
2013-03-01 15:55:00,46.27,46.28,46.21,46.27,75200.0,35.2322,35.2399,35.1866,35.2322,75200.0
2013-03-04 09:30:00,45.99,46.31,45.95,46.3,28800.0,35.019,35.2627,34.9886,35.2551,28800.0
2013-03-04 09:35:00,46.3,46.46,46.24,46.44,19200.0,35.2551,35.3769,35.2094,35.3617,19200.0
2013-03-04 09:40:00,46.43,46.53,46.43,46.48,28100.0,35.3541,35.4302,35.3541,35.3921,28100.0
2013-03-04 09:45:00,46.45,46.66,46.45,46.58,47200.0,35.3693,35.5292,35.3693,35.4683,47200.0
2013-03-04 09:50:00,46.57,46.76,46.53,46.75,65100.0,35.4607,35.6054,35.4302,35.5977,65100.0
2013-03-04 09:55:00,46.75,46.87,46.73,46.78,30800.0,35.5977,35.6891,35.5825,35.6206,30800.0
2013-03-04 10:00:00,46.77,46.79,46.67,46.73,19700.0,35.613,35.6282,35.5368,35.5825,19700.0
2013-03-04 10:05:00,46.74,46.79,46.66,46.67,13100.0,35.5901,35.6282,35.5292,35.5368,13100.0
2013-03-04 10:10:00,46.67,46.67,46.55,46.59,14300.0,35.5368,35.5368,35.4454,35.4759,14300.0
2013-03-04 10:15:00,46.6,46.61,46.5,46.55,29700.0,35.4835,35.4911,35.4074,35.4454,29700.0
2013-03-04 10:20:00,46.55,46.6,46.5,46.52,26300.0,35.4454,35.4835,35.4074,35.4226,26300.0
2013-03-04 10:25:00,46.52,46.66,46.51,46.58,40400.0,35.4226,35.5292,35.415,35.4683,40400.0
2013-03-04 10:30:00,46.57,46.6,46.52,46.52,10900.0,35.4607,35.4835,35.4226,35.4226,10900.0
2013-03-04 10:35:00,46.52,46.52,46.39,46.45,15100.0,35.4226,35.4226,35.3236,35.3693,15100.0
2013-03-04 10:40:00,46.45,46.52,46.4,46.51,23400.0,35.3693,35.4226,35.3312,35.415,23400.0
2013-03-04 10:45:00,46.51,46.62,46.51,46.62,9200.0,35.415,35.4987,35.415,35.4987,9200.0
2013-03-04 10:50:00,46.62,46.67,46.54,46.58,47200.0,35.4987,35.5368,35.4378,35.4683,47200.0
2013-03-04 10:55:00,46.55,46.55,46.4,46.47,48500.0,35.4454,35.4454,35.3312,35.3845,48500.0
2013-03-04 11:00:00,46.45,46.46,46.34,46.45,19700.0,35.3693,35.3769,35.2855,35.3693,19700.0
2013-03-04 11:05:00,46.46,46.49,46.27,46.27,14200.0,35.3769,35.3998,35.2322,35.2322,14200.0
2013-03-04 11:10:00,46.27,46.36,46.25,46.32,15900.0,35.2322,35.3008,35.217,35.2703,15900.0
2013-03-04 11:15:00,46.36,46.55,46.32,46.55,23200.0,35.3008,35.4454,35.2703,35.4454,23200.0
2013-03-04 11:20:00,46.57,46.6,46.44,46.49,7800.0,35.4607,35.4835,35.3617,35.3998,7800.0
2013-03-04 11:25:00,46.51,46.59,46.5,46.54,6900.0,35.415,35.4759,35.4074,35.4378,6900.0
2013-03-04 11:30:00,46.54,46.56,46.47,46.49,8500.0,35.4378,35.4531,35.3845,35.3998,8500.0
2013-03-04 11:35:00,46.49,46.53,46.44,46.48,31500.0,35.3998,35.4302,35.3617,35.3921,31500.0
2013-03-04 11:40:00,46.49,46.57,46.45,46.5,53000.0,35.3998,35.4607,35.3693,35.4074,53000.0
2013-03-04 11:45:00,46.49,46.5,46.33,46.39,19200.0,35.3998,35.4074,35.2779,35.3236,19200.0
2013-03-04 11:50:00,46.39,46.41,46.3,46.3,6000.0,35.3236,35.3388,35.2551,35.2551,6000.0
2013-03-04 11:55:00,46.31,46.34,46.29,46.3,5100.0,35.2627,35.2855,35.2475,35.2551,5100.0
2013-03-04 12:00:00,46.31,46.32,46.24,46.26,7600.0,35.2627,35.2703,35.2094,35.2246,7600.0
2013-03-04 12:05:00,46.26,46.3,46.22,46.28,11600.0,35.2246,35.2551,35.1942,35.2399,11600.0
2013-03-04 12:10:00,46.26,46.26,46.18,46.21,48700.0,35.2246,35.2246,35.1637,35.1866,48700.0
2013-03-04 12:15:00,46.21,46.21,46.09,46.11,8400.0,35.1866,35.1866,35.0952,35.1104,8400.0
2013-03-04 12:20:00,46.11,46.11,46.04,46.04,13000.0,35.1104,35.1104,35.0571,35.0571,13000.0
2013-03-04 12:25:00,46.03,46.12,46.02,46.08,7200.0,35.0495,35.118,35.0419,35.0876,7200.0
2013-03-04 12:30:00,46.06,46.07,46.02,46.04,12600.0,35.0723,35.08,35.0419,35.0571,12600.0
2013-03-04 12:35:00,46.05,46.13,46.02,46.06,9100.0,35.0647,35.1256,35.0419,35.0723,9100.0
2013-03-04 12:40:00,46.06,46.28,46.05,46.22,19700.0,35.0723,35.2399,35.0647,35.1942,19700.0
2013-03-04 12:45:00,46.19,46.22,46.16,46.19,2500.0,35.1713,35.1942,35.1485,35.1713,2500.0
2013-03-04 12:50:00,46.19,46.22,46.1,46.1,6900.0,35.1713,35.1942,35.1028,35.1028,6900.0
2013-03-04 12:55:00,46.1,46.15,46.06,46.14,9900.0,35.1028,35.1409,35.0723,35.1333,9900.0
2013-03-04 13:00:00,46.14,46.14,46.08,46.13,4600.0,35.1333,35.1333,35.0876,35.1256,4600.0
2013-03-04 13:05:00,46.12,46.13,46.03,46.1,11500.0,35.118,35.1256,35.0495,35.1028,11500.0
2013-03-04 13:10:00,46.1,46.14,46.07,46.14,4200.0,35.1028,35.1333,35.08,35.1333,4200.0
2013-03-04 13:15:00,46.15,46.16,46.14,46.15,2500.0,35.1409,35.1485,35.1333,35.1409,2500.0
2013-03-04 13:20:00,46.14,46.36,46.14,46.34,13600.0,35.1333,35.3008,35.1333,35.2855,13600.0
2013-03-04 13:25:00,46.33,46.33,46.26,46.31,5600.0,35.2779,35.2779,35.2246,35.2627,5600.0
2013-03-04 13:30:00,46.32,46.35,46.23,46.27,5000.0,35.2703,35.2932,35.2018,35.2322,5000.0
2013-03-04 13:35:00,46.26,46.26,46.17,46.2,7000.0,35.2246,35.2246,35.1561,35.1789,7000.0
2013-03-04 13:40:00,46.21,46.21,46.15,46.17,5700.0,35.1866,35.1866,35.1409,35.1561,5700.0
2013-03-04 13:45:00,46.17,46.23,46.17,46.18,4400.0,35.1561,35.2018,35.1561,35.1637,4400.0
2013-03-04 13:50:00,46.19,46.25,46.18,46.23,5600.0,35.1713,35.217,35.1637,35.2018,5600.0
2013-03-04 13:55:00,46.23,46.23,46.14,46.17,17700.0,35.2018,35.2018,35.1333,35.1561,17700.0
2013-03-04 14:00:00,46.17,46.17,46.1,46.14,7000.0,35.1561,35.1561,35.1028,35.1333,7000.0
2013-03-04 14:05:00,46.14,46.3,46.14,46.29,11000.0,35.1333,35.2551,35.1333,35.2475,11000.0
2013-03-04 14:10:00,46.29,46.33,46.25,46.33,5000.0,35.2475,35.2779,35.217,35.2779,5000.0
2013-03-04 14:15:00,46.32,46.32,46.13,46.15,24800.0,35.2703,35.2703,35.1256,35.1409,24800.0
2013-03-04 14:20:00,46.16,46.17,46.11,46.11,8000.0,35.1485,35.1561,35.1104,35.1104,8000.0
2013-03-04 14:25:00,46.13,46.36,46.13,46.33,15000.0,35.1256,35.3008,35.1256,35.2779,15000.0
2013-03-04 14:30:00,46.3,46.33,46.27,46.33,5300.0,35.2551,35.2779,35.2322,35.2779,5300.0
2013-03-04 14:35:00,46.32,46.34,46.26,46.3,5500.0,35.2703,35.2855,35.2246,35.2551,5500.0
2013-03-04 14:40:00,46.3,46.36,46.26,46.36,8700.0,35.2551,35.3008,35.2246,35.3008,8700.0
2013-03-04 14:45:00,46.36,46.4,46.33,46.33,5400.0,35.3008,35.3312,35.2779,35.2779,5400.0
2013-03-04 14:50:00,46.35,46.45,46.35,46.43,5300.0,35.2932,35.3693,35.2932,35.3541,5300.0
2013-03-04 14:55:00,46.42,46.43,46.36,46.38,6100.0,35.3465,35.3541,35.3008,35.316,6100.0
2013-03-04 15:00:00,46.38,46.38,46.28,46.3,7500.0,35.316,35.316,35.2399,35.2551,7500.0
2013-03-04 15:05:00,46.31,46.34,46.24,46.28,9900.0,35.2627,35.2855,35.2094,35.2399,9900.0
2013-03-04 15:10:00,46.28,46.3,46.22,46.28,8300.0,35.2399,35.2551,35.1942,35.2399,8300.0
2013-03-04 15:15:00,46.28,46.31,46.22,46.22,5100.0,35.2399,35.2627,35.1942,35.1942,5100.0
2013-03-04 15:20:00,46.22,46.24,46.17,46.24,13700.0,35.1942,35.2094,35.1561,35.2094,13700.0
2013-03-04 15:25:00,46.24,46.29,46.2,46.22,9700.0,35.2094,35.2475,35.1789,35.1942,9700.0
2013-03-04 15:30:00,46.21,46.27,46.2,46.27,26100.0,35.1866,35.2322,35.1789,35.2322,26100.0
2013-03-04 15:35:00,46.27,46.27,46.17,46.2,18900.0,35.2322,35.2322,35.1561,35.1789,18900.0
2013-03-04 15:40:00,46.2,46.2,46.11,46.13,30200.0,35.1789,35.1789,35.1104,35.1256,30200.0
2013-03-04 15:45:00,46.13,46.25,46.13,46.25,35600.0,35.1256,35.217,35.1256,35.217,35600.0
2013-03-04 15:50:00,46.26,46.27,46.2,46.25,51500.0,35.2246,35.2322,35.1789,35.217,51500.0
2013-03-04 15:55:00,46.25,46.31,46.21,46.3,88300.0,35.217,35.2627,35.1866,35.2551,88300.0
2013-03-05 09:30:00,46.6,46.97,46.6,46.83,41100.0,35.4835,35.7653,35.4835,35.6587,41100.0
2013-03-05 09:35:00,46.83,47.06,46.83,46.97,29400.0,35.6587,35.8338,35.6587,35.7653,29400.0
2013-03-05 09:40:00,46.97,47.01,46.83,46.92,22400.0,35.7653,35.7957,35.6587,35.7272,22400.0
2013-03-05 09:45:00,46.95,46.99,46.68,46.78,25800.0,35.75,35.7805,35.5444,35.6206,25800.0
2013-03-05 09:50:00,46.8,46.83,46.72,46.77,60600.0,35.6358,35.6587,35.5749,35.613,60600.0
2013-03-05 09:55:00,46.79,46.84,46.7,46.84,40600.0,35.6282,35.6663,35.5597,35.6663,40600.0
2013-03-05 10:00:00,46.83,46.91,46.77,46.85,37000.0,35.6587,35.7196,35.613,35.6739,37000.0
2013-03-05 10:05:00,46.86,46.9,46.78,46.82,15300.0,35.6815,35.712,35.6206,35.651,15300.0
2013-03-05 10:10:00,46.82,46.9,46.74,46.83,16900.0,35.651,35.712,35.5901,35.6587,16900.0
2013-03-05 10:15:00,46.86,46.89,46.78,46.8,19500.0,35.6815,35.7043,35.6206,35.6358,19500.0
2013-03-05 10:20:00,46.82,46.96,46.81,46.94,16200.0,35.651,35.7576,35.6434,35.7424,16200.0
2013-03-05 10:25:00,46.93,46.94,46.8,46.8,21100.0,35.7348,35.7424,35.6358,35.6358,21100.0
2013-03-05 10:30:00,46.82,46.93,46.8,46.91,11500.0,35.651,35.7348,35.6358,35.7196,11500.0
2013-03-05 10:35:00,46.9,46.93,46.73,46.73,16900.0,35.712,35.7348,35.5825,35.5825,16900.0
2013-03-05 10:40:00,46.74,46.74,46.7,46.71,31100.0,35.5901,35.5901,35.5597,35.5673,31100.0
2013-03-05 10:45:00,46.73,46.74,46.64,46.66,37800.0,35.5825,35.5901,35.514,35.5292,37800.0
2013-03-05 10:50:00,46.66,46.76,46.59,46.76,21200.0,35.5292,35.6054,35.4759,35.6054,21200.0
2013-03-05 10:55:00,46.74,46.76,46.64,46.67,18200.0,35.5901,35.6054,35.514,35.5368,18200.0
2013-03-05 11:00:00,46.68,46.7,46.52,46.52,19100.0,35.5444,35.5597,35.4226,35.4226,19100.0
2013-03-05 11:05:00,46.52,46.57,46.49,46.57,41000.0,35.4226,35.4607,35.3998,35.4607,41000.0
2013-03-05 11:10:00,46.55,46.77,46.55,46.75,53200.0,35.4454,35.613,35.4454,35.5977,53200.0
2013-03-05 11:15:00,46.77,46.77,46.62,46.64,39100.0,35.613,35.613,35.4987,35.514,39100.0
2013-03-05 11:20:00,46.63,46.63,46.56,46.59,22700.0,35.5064,35.5064,35.4531,35.4759,22700.0
2013-03-05 11:25:00,46.61,46.71,46.6,46.68,31600.0,35.4911,35.5673,35.4835,35.5444,31600.0
2013-03-05 11:30:00,46.69,46.74,46.65,46.72,20600.0,35.5521,35.5901,35.5216,35.5749,20600.0
2013-03-05 11:35:00,46.71,46.75,46.67,46.7,38700.0,35.5673,35.5977,35.5368,35.5597,38700.0
2013-03-05 11:40:00,46.71,46.82,46.7,46.8,27600.0,35.5673,35.651,35.5597,35.6358,27600.0
2013-03-05 11:45:00,46.79,46.92,46.76,46.91,20900.0,35.6282,35.7272,35.6054,35.7196,20900.0
2013-03-05 11:50:00,46.89,46.97,46.86,46.97,55000.0,35.7043,35.7653,35.6815,35.7653,55000.0
2013-03-05 11:55:00,46.97,47.0,46.96,46.97,47800.0,35.7653,35.7881,35.7576,35.7653,47800.0
2013-03-05 12:00:00,46.96,46.96,46.83,46.9,22700.0,35.7576,35.7576,35.6587,35.712,22700.0
2013-03-05 12:05:00,46.9,46.93,46.8,46.8,23200.0,35.712,35.7348,35.6358,35.6358,23200.0
2013-03-05 12:10:00,46.79,46.8,46.69,46.7,41200.0,35.6282,35.6358,35.5521,35.5597,41200.0
2013-03-05 12:15:00,46.71,46.71,46.7,46.71,25400.0,35.5673,35.5673,35.5597,35.5673,25400.0
2013-03-05 12:20:00,46.71,46.75,46.71,46.71,20100.0,35.5673,35.5977,35.5673,35.5673,20100.0
2013-03-05 12:25:00,46.71,46.93,46.71,46.92,16200.0,35.5673,35.7348,35.5673,35.7272,16200.0
2013-03-05 12:30:00,46.93,46.97,46.91,46.97,13500.0,35.7348,35.7653,35.7196,35.7653,13500.0
2013-03-05 12:35:00,46.97,47.0,46.94,46.98,10000.0,35.7653,35.7881,35.7424,35.7729,10000.0
2013-03-05 12:40:00,46.96,46.96,46.83,46.83,10000.0,35.7576,35.7576,35.6587,35.6587,10000.0
2013-03-05 12:45:00,46.84,46.85,46.8,46.82,8500.0,35.6663,35.6739,35.6358,35.651,8500.0
2013-03-05 12:50:00,46.82,46.89,46.79,46.81,16600.0,35.651,35.7043,35.6282,35.6434,16600.0
2013-03-05 12:55:00,46.82,46.87,46.81,46.84,5200.0,35.651,35.6891,35.6434,35.6663,5200.0
2013-03-05 13:00:00,46.83,46.94,46.82,46.89,5600.0,35.6587,35.7424,35.651,35.7043,5600.0
2013-03-05 13:05:00,46.88,46.98,46.88,46.94,8700.0,35.6967,35.7729,35.6967,35.7424,8700.0
2013-03-05 13:10:00,46.95,46.99,46.89,46.97,19000.0,35.75,35.7805,35.7043,35.7653,19000.0
2013-03-05 13:15:00,46.95,46.97,46.87,46.9,27600.0,35.75,35.7653,35.6891,35.712,27600.0
2013-03-05 13:20:00,46.9,46.96,46.9,46.94,9500.0,35.712,35.7576,35.712,35.7424,9500.0
2013-03-05 13:25:00,46.95,46.96,46.9,46.92,5300.0,35.75,35.7576,35.712,35.7272,5300.0
2013-03-05 13:30:00,46.93,46.96,46.9,46.91,13800.0,35.7348,35.7576,35.712,35.7196,13800.0
2013-03-05 13:35:00,46.91,46.96,46.9,46.94,16200.0,35.7196,35.7576,35.712,35.7424,16200.0
2013-03-05 13:40:00,46.95,46.96,46.91,46.92,20700.0,35.75,35.7576,35.7196,35.7272,20700.0
2013-03-05 13:45:00,46.92,46.92,46.83,46.86,11400.0,35.7272,35.7272,35.6587,35.6815,11400.0
2013-03-05 13:50:00,46.86,46.92,46.81,46.92,16600.0,35.6815,35.7272,35.6434,35.7272,16600.0
2013-03-05 13:55:00,46.93,46.96,46.92,46.96,15500.0,35.7348,35.7576,35.7272,35.7576,15500.0
2013-03-05 14:00:00,46.95,46.96,46.91,46.94,22000.0,35.75,35.7576,35.7196,35.7424,22000.0
2013-03-05 14:05:00,46.95,46.95,46.89,46.94,16300.0,35.75,35.75,35.7043,35.7424,16300.0
2013-03-05 14:10:00,46.94,47.06,46.93,47.06,56500.0,35.7424,35.8338,35.7348,35.8338,56500.0
2013-03-05 14:15:00,47.05,47.1,47.05,47.09,15400.0,35.8262,35.8642,35.8262,35.8566,15400.0
2013-03-05 14:20:00,47.08,47.13,47.07,47.1,27800.0,35.849,35.8871,35.8414,35.8642,27800.0
2013-03-05 14:25:00,47.1,47.15,46.96,46.96,44200.0,35.8642,35.9023,35.7576,35.7576,44200.0
2013-03-05 14:30:00,46.96,46.97,46.91,46.95,15900.0,35.7576,35.7653,35.7196,35.75,15900.0
2013-03-05 14:35:00,46.95,47.01,46.89,46.92,20800.0,35.75,35.7957,35.7043,35.7272,20800.0
2013-03-05 14:40:00,46.91,47.1,46.91,47.03,17600.0,35.7196,35.8642,35.7196,35.8109,17600.0
2013-03-05 14:45:00,47.03,47.09,47.01,47.04,8500.0,35.8109,35.8566,35.7957,35.8186,8500.0
2013-03-05 14:50:00,47.05,47.07,47.02,47.07,9500.0,35.8262,35.8414,35.8033,35.8414,9500.0
2013-03-05 14:55:00,47.06,47.14,47.05,47.13,10800.0,35.8338,35.8947,35.8262,35.8871,10800.0
2013-03-05 15:00:00,47.13,47.19,47.02,47.17,25900.0,35.8871,35.9328,35.8033,35.9175,25900.0
2013-03-05 15:05:00,47.17,47.17,47.06,47.1,26600.0,35.9175,35.9175,35.8338,35.8642,26600.0
2013-03-05 15:10:00,47.09,47.12,47.02,47.09,20100.0,35.8566,35.8795,35.8033,35.8566,20100.0
2013-03-05 15:15:00,47.1,47.16,47.08,47.12,17000.0,35.8642,35.9099,35.849,35.8795,17000.0
2013-03-05 15:20:00,47.12,47.19,47.09,47.19,22600.0,35.8795,35.9328,35.8566,35.9328,22600.0
2013-03-05 15:25:00,47.2,47.2,47.09,47.13,30400.0,35.9404,35.9404,35.8566,35.8871,30400.0
2013-03-05 15:30:00,47.11,47.15,47.07,47.09,26200.0,35.8719,35.9023,35.8414,35.8566,26200.0
2013-03-05 15:35:00,47.07,47.17,47.06,47.09,32000.0,35.8414,35.9175,35.8338,35.8566,32000.0
2013-03-05 15:40:00,47.08,47.17,47.08,47.12,38200.0,35.849,35.9175,35.849,35.8795,38200.0
2013-03-05 15:45:00,47.13,47.22,47.07,47.18,71800.0,35.8871,35.9556,35.8414,35.9252,71800.0
2013-03-05 15:50:00,47.18,47.21,47.09,47.15,94200.0,35.9252,35.948,35.8566,35.9023,94200.0
2013-03-05 15:55:00,47.15,47.24,47.13,47.22,129000.0,35.9023,35.9708,35.8871,35.9556,129000.0
2013-03-06 09:30:00,47.23,47.5,46.78,46.93,60000.0,35.9632,36.1688,35.6206,35.7348,60000.0
2013-03-06 09:35:00,46.95,47.16,46.9,46.94,21200.0,35.75,35.9099,35.712,35.7424,21200.0
2013-03-06 09:40:00,46.98,46.98,46.73,46.75,18600.0,35.7729,35.7729,35.5825,35.5977,18600.0
2013-03-06 09:45:00,46.75,46.99,46.75,46.95,18300.0,35.5977,35.7805,35.5977,35.75,18300.0
2013-03-06 09:50:00,46.92,47.18,46.92,47.15,33100.0,35.7272,35.9252,35.7272,35.9023,33100.0
2013-03-06 09:55:00,47.14,47.21,47.07,47.2,24800.0,35.8947,35.948,35.8414,35.9404,24800.0
2013-03-06 10:00:00,47.2,47.2,47.05,47.1,18900.0,35.9404,35.9404,35.8262,35.8642,18900.0
2013-03-06 10:05:00,47.08,47.19,47.08,47.18,12100.0,35.849,35.9328,35.849,35.9252,12100.0
2013-03-06 10:10:00,47.19,47.22,47.15,47.15,8200.0,35.9328,35.9556,35.9023,35.9023,8200.0
2013-03-06 10:15:00,47.15,47.4,47.15,47.32,35100.0,35.9023,36.0927,35.9023,36.0318,35100.0
2013-03-06 10:20:00,47.31,47.31,47.16,47.2,26500.0,36.0241,36.0241,35.9099,35.9404,26500.0
2013-03-06 10:25:00,47.22,47.37,47.2,47.28,26100.0,35.9556,36.0698,35.9404,36.0013,26100.0
2013-03-06 10:30:00,47.3,47.31,47.19,47.24,17600.0,36.0165,36.0241,35.9328,35.9708,17600.0
2013-03-06 10:35:00,47.25,47.4,47.25,47.3,15700.0,35.9785,36.0927,35.9785,36.0165,15700.0
2013-03-06 10:40:00,47.29,47.37,47.26,47.37,7500.0,36.0089,36.0698,35.9861,36.0698,7500.0
2013-03-06 10:45:00,47.37,47.41,47.31,47.31,36400.0,36.0698,36.1003,36.0241,36.0241,36400.0
2013-03-06 10:50:00,47.3,47.3,47.21,47.22,15000.0,36.0165,36.0165,35.948,35.9556,15000.0
2013-03-06 10:55:00,47.22,47.23,47.07,47.11,20300.0,35.9556,35.9632,35.8414,35.8719,20300.0
2013-03-06 11:00:00,47.1,47.12,46.97,46.97,14000.0,35.8642,35.8795,35.7653,35.7653,14000.0
2013-03-06 11:05:00,46.97,47.0,46.94,46.99,9800.0,35.7653,35.7881,35.7424,35.7805,9800.0
2013-03-06 11:10:00,46.99,47.1,46.99,47.04,14400.0,35.7805,35.8642,35.7805,35.8186,14400.0
2013-03-06 11:15:00,47.04,47.1,47.03,47.07,7200.0,35.8186,35.8642,35.8109,35.8414,7200.0
2013-03-06 11:20:00,47.08,47.08,47.02,47.06,5600.0,35.849,35.849,35.8033,35.8338,5600.0
2013-03-06 11:25:00,47.07,47.08,47.02,47.06,4800.0,35.8414,35.849,35.8033,35.8338,4800.0
2013-03-06 11:30:00,47.07,47.11,47.07,47.11,5100.0,35.8414,35.8719,35.8414,35.8719,5100.0
2013-03-06 11:35:00,47.11,47.12,47.07,47.1,4400.0,35.8719,35.8795,35.8414,35.8642,4400.0
2013-03-06 11:40:00,47.08,47.08,47.01,47.03,9700.0,35.849,35.849,35.7957,35.8109,9700.0
2013-03-06 11:45:00,47.01,47.08,46.98,47.01,18800.0,35.7957,35.849,35.7729,35.7957,18800.0
2013-03-06 11:50:00,47.01,47.01,46.92,46.99,9300.0,35.7957,35.7957,35.7272,35.7805,9300.0
2013-03-06 11:55:00,47.01,47.03,46.9,46.9,6700.0,35.7957,35.8109,35.712,35.712,6700.0
2013-03-06 12:00:00,46.91,46.92,46.8,46.85,31500.0,35.7196,35.7272,35.6358,35.6739,31500.0
2013-03-06 12:05:00,46.86,46.86,46.7,46.7,8600.0,35.6815,35.6815,35.5597,35.5597,8600.0
2013-03-06 12:10:00,46.71,46.89,46.7,46.84,28100.0,35.5673,35.7043,35.5597,35.6663,28100.0
2013-03-06 12:15:00,46.85,46.88,46.79,46.87,12500.0,35.6739,35.6967,35.6282,35.6891,12500.0
2013-03-06 12:20:00,46.86,46.88,46.8,46.81,10300.0,35.6815,35.6967,35.6358,35.6434,10300.0
2013-03-06 12:25:00,46.79,46.85,46.79,46.83,6400.0,35.6282,35.6739,35.6282,35.6587,6400.0
2013-03-06 12:30:00,46.84,46.93,46.84,46.93,8700.0,35.6663,35.7348,35.6663,35.7348,8700.0
2013-03-06 12:35:00,46.94,46.98,46.93,46.93,7900.0,35.7424,35.7729,35.7348,35.7348,7900.0
2013-03-06 12:40:00,46.92,46.97,46.91,46.97,6400.0,35.7272,35.7653,35.7196,35.7653,6400.0
2013-03-06 12:45:00,46.97,47.03,46.96,47.03,7700.0,35.7653,35.8109,35.7576,35.8109,7700.0
2013-03-06 12:50:00,47.03,47.07,47.02,47.03,5700.0,35.8109,35.8414,35.8033,35.8109,5700.0
2013-03-06 12:55:00,47.05,47.05,46.96,46.98,13800.0,35.8262,35.8262,35.7576,35.7729,13800.0
2013-03-06 13:00:00,46.99,47.05,46.96,47.05,11800.0,35.7805,35.8262,35.7576,35.8262,11800.0
2013-03-06 13:05:00,47.05,47.12,47.04,47.1,5500.0,35.8262,35.8795,35.8186,35.8642,5500.0
2013-03-06 13:10:00,47.09,47.09,47.02,47.03,6200.0,35.8566,35.8566,35.8033,35.8109,6200.0
2013-03-06 13:15:00,47.04,47.07,47.0,47.01,5500.0,35.8186,35.8414,35.7881,35.7957,5500.0
2013-03-06 13:20:00,47.01,47.03,46.98,46.99,16900.0,35.7957,35.8109,35.7729,35.7805,16900.0
2013-03-06 13:25:00,47.0,47.0,46.92,46.93,20100.0,35.7881,35.7881,35.7272,35.7348,20100.0
2013-03-06 13:30:00,46.93,46.95,46.78,46.79,23600.0,35.7348,35.75,35.6206,35.6282,23600.0
2013-03-06 13:35:00,46.79,46.79,46.72,46.74,50800.0,35.6282,35.6282,35.5749,35.5901,50800.0
2013-03-06 13:40:00,46.75,46.85,46.75,46.76,29500.0,35.5977,35.6739,35.5977,35.6054,29500.0
2013-03-06 13:45:00,46.75,46.84,46.75,46.84,4400.0,35.5977,35.6663,35.5977,35.6663,4400.0
2013-03-06 13:50:00,46.82,46.83,46.75,46.78,6900.0,35.651,35.6587,35.5977,35.6206,6900.0
2013-03-06 13:55:00,46.8,46.95,46.8,46.94,18600.0,35.6358,35.75,35.6358,35.7424,18600.0
2013-03-06 14:00:00,46.94,46.97,46.88,46.91,17800.0,35.7424,35.7653,35.6967,35.7196,17800.0
2013-03-06 14:05:00,46.92,46.96,46.88,46.92,6100.0,35.7272,35.7576,35.6967,35.7272,6100.0
2013-03-06 14:10:00,46.93,46.93,46.85,46.86,7100.0,35.7348,35.7348,35.6739,35.6815,7100.0
2013-03-06 14:15:00,46.87,46.93,46.87,46.9,6200.0,35.6891,35.7348,35.6891,35.712,6200.0
2013-03-06 14:20:00,46.91,46.96,46.91,46.93,8500.0,35.7196,35.7576,35.7196,35.7348,8500.0
2013-03-06 14:25:00,46.93,46.93,46.88,46.91,5400.0,35.7348,35.7348,35.6967,35.7196,5400.0
2013-03-06 14:30:00,46.91,46.94,46.88,46.91,11100.0,35.7196,35.7424,35.6967,35.7196,11100.0
2013-03-06 14:35:00,46.93,46.94,46.9,46.9,8300.0,35.7348,35.7424,35.712,35.712,8300.0
2013-03-06 14:40:00,46.89,46.89,46.81,46.81,10900.0,35.7043,35.7043,35.6434,35.6434,10900.0
2013-03-06 14:45:00,46.81,46.83,46.72,46.75,52100.0,35.6434,35.6587,35.5749,35.5977,52100.0
2013-03-06 14:50:00,46.75,46.86,46.75,46.86,11700.0,35.5977,35.6815,35.5977,35.6815,11700.0
2013-03-06 14:55:00,46.87,46.97,46.84,46.95,13200.0,35.6891,35.7653,35.6663,35.75,13200.0
2013-03-06 15:00:00,46.96,47.06,46.96,47.06,25000.0,35.7576,35.8338,35.7576,35.8338,25000.0
2013-03-06 15:05:00,47.05,47.1,47.02,47.1,8800.0,35.8262,35.8642,35.8033,35.8642,8800.0
2013-03-06 15:10:00,47.1,47.18,47.07,47.07,15600.0,35.8642,35.9252,35.8414,35.8414,15600.0
2013-03-06 15:15:00,47.07,47.13,47.04,47.04,51600.0,35.8414,35.8871,35.8186,35.8186,51600.0
2013-03-06 15:20:00,47.03,47.05,46.97,47.05,12200.0,35.8109,35.8262,35.7653,35.8262,12200.0
2013-03-06 15:25:00,47.05,47.05,46.99,47.01,9000.0,35.8262,35.8262,35.7805,35.7957,9000.0
2013-03-06 15:30:00,47.01,47.01,46.95,47.0,18600.0,35.7957,35.7957,35.75,35.7881,18600.0
2013-03-06 15:35:00,46.98,47.0,46.96,46.96,11900.0,35.7729,35.7881,35.7576,35.7576,11900.0
2013-03-06 15:40:00,46.96,47.0,46.95,46.96,13500.0,35.7576,35.7881,35.75,35.7576,13500.0
2013-03-06 15:45:00,46.96,47.03,46.95,47.02,34200.0,35.7576,35.8109,35.75,35.8033,34200.0
2013-03-06 15:50:00,47.01,47.02,46.91,46.93,30500.0,35.7957,35.8033,35.7196,35.7348,30500.0
2013-03-06 15:55:00,46.93,46.97,46.89,46.97,72700.0,35.7348,35.7653,35.7043,35.7653,72700.0
2013-03-07 09:30:00,47.35,47.74,47.27,47.73,110800.0,36.0546,36.3516,35.9937,36.344,110800.0
2013-03-07 09:35:00,47.71,47.72,47.48,47.52,20000.0,36.3287,36.3363,36.1536,36.1841,20000.0
2013-03-07 09:40:00,47.51,47.51,47.27,47.33,28100.0,36.1764,36.1764,35.9937,36.0394,28100.0
2013-03-07 09:45:00,47.34,47.5,47.34,47.41,16400.0,36.047,36.1688,36.047,36.1003,16400.0
2013-03-07 09:50:00,47.42,47.62,47.42,47.54,16400.0,36.1079,36.2602,36.1079,36.1993,16400.0
2013-03-07 09:55:00,47.56,47.7,47.48,47.69,49900.0,36.2145,36.3211,36.1536,36.3135,49900.0
2013-03-07 10:00:00,47.7,47.85,47.63,47.69,42200.0,36.3211,36.4353,36.2678,36.3135,42200.0
2013-03-07 10:05:00,47.68,47.79,47.61,47.77,12900.0,36.3059,36.3896,36.2526,36.3744,12900.0
2013-03-07 10:10:00,47.74,47.91,47.74,47.84,25200.0,36.3516,36.481,36.3516,36.4277,25200.0
2013-03-07 10:15:00,47.85,47.88,47.8,47.85,12000.0,36.4353,36.4582,36.3973,36.4353,12000.0
2013-03-07 10:20:00,47.86,47.88,47.79,47.87,16300.0,36.4429,36.4582,36.3896,36.4506,16300.0
2013-03-07 10:25:00,47.88,47.93,47.83,47.93,19200.0,36.4582,36.4962,36.4201,36.4962,19200.0
2013-03-07 10:30:00,47.91,47.94,47.9,47.94,14200.0,36.481,36.5039,36.4734,36.5039,14200.0
2013-03-07 10:35:00,47.95,48.02,47.91,47.99,55400.0,36.5115,36.5648,36.481,36.5419,55400.0
2013-03-07 10:40:00,48.0,48.06,47.99,48.06,14000.0,36.5495,36.5952,36.5419,36.5952,14000.0
2013-03-07 10:45:00,48.06,48.08,48.04,48.08,14700.0,36.5952,36.6105,36.58,36.6105,14700.0
2013-03-07 10:50:00,48.07,48.08,48.01,48.02,19000.0,36.6029,36.6105,36.5572,36.5648,19000.0
2013-03-07 10:55:00,48.03,48.24,48.03,48.14,82400.0,36.5724,36.7323,36.5724,36.6562,82400.0
2013-03-07 11:00:00,48.13,48.32,48.12,48.22,42800.0,36.6485,36.7932,36.6409,36.7171,42800.0
2013-03-07 11:05:00,48.23,48.25,48.13,48.18,11900.0,36.7247,36.7399,36.6485,36.6866,11900.0
2013-03-07 11:10:00,48.19,48.2,48.1,48.18,13900.0,36.6942,36.7018,36.6257,36.6866,13900.0
2013-03-07 11:15:00,48.2,48.22,48.13,48.18,8300.0,36.7018,36.7171,36.6485,36.6866,8300.0
2013-03-07 11:20:00,48.17,48.18,48.05,48.16,42000.0,36.679,36.6866,36.5876,36.6714,42000.0
2013-03-07 11:25:00,48.15,48.23,48.15,48.19,21300.0,36.6638,36.7247,36.6638,36.6942,21300.0
2013-03-07 11:30:00,48.19,48.22,48.12,48.15,22900.0,36.6942,36.7171,36.6409,36.6638,22900.0
2013-03-07 11:35:00,48.15,48.16,48.01,48.02,39100.0,36.6638,36.6714,36.5572,36.5648,39100.0
2013-03-07 11:40:00,48.02,48.05,48.01,48.04,15800.0,36.5648,36.5876,36.5572,36.58,15800.0
2013-03-07 11:45:00,48.02,48.05,48.01,48.04,7900.0,36.5648,36.5876,36.5572,36.58,7900.0
2013-03-07 11:50:00,48.05,48.05,48.03,48.03,7600.0,36.5876,36.5876,36.5724,36.5724,7600.0
2013-03-07 11:55:00,48.04,48.06,47.93,47.95,11000.0,36.58,36.5952,36.4962,36.5115,11000.0
2013-03-07 12:00:00,47.94,47.98,47.93,47.96,3900.0,36.5039,36.5343,36.4962,36.5191,3900.0
2013-03-07 12:05:00,47.94,47.94,47.86,47.89,7300.0,36.5039,36.5039,36.4429,36.4658,7300.0
2013-03-07 12:10:00,47.88,47.91,47.86,47.91,5000.0,36.4582,36.481,36.4429,36.481,5000.0
2013-03-07 12:15:00,47.9,47.96,47.9,47.93,7000.0,36.4734,36.5191,36.4734,36.4962,7000.0
2013-03-07 12:20:00,47.92,47.94,47.91,47.94,6200.0,36.4886,36.5039,36.481,36.5039,6200.0
2013-03-07 12:25:00,47.93,48.0,47.9,47.96,29900.0,36.4962,36.5495,36.4734,36.5191,29900.0
2013-03-07 12:30:00,47.97,48.02,47.96,47.98,6900.0,36.5267,36.5648,36.5191,36.5343,6900.0
2013-03-07 12:35:00,47.96,47.98,47.94,47.97,11800.0,36.5191,36.5343,36.5039,36.5267,11800.0
2013-03-07 12:40:00,47.96,47.99,47.94,47.94,8600.0,36.5191,36.5419,36.5039,36.5039,8600.0
2013-03-07 12:45:00,47.96,48.03,47.96,47.99,6600.0,36.5191,36.5724,36.5191,36.5419,6600.0
2013-03-07 12:50:00,47.99,48.0,47.94,47.95,5800.0,36.5419,36.5495,36.5039,36.5115,5800.0
2013-03-07 12:55:00,47.96,48.01,47.96,47.97,8800.0,36.5191,36.5572,36.5191,36.5267,8800.0
2013-03-07 13:00:00,47.97,48.05,47.95,48.04,15700.0,36.5267,36.5876,36.5115,36.58,15700.0
2013-03-07 13:05:00,48.04,48.05,47.99,48.0,12700.0,36.58,36.5876,36.5419,36.5495,12700.0
2013-03-07 13:10:00,48.01,48.05,48.0,48.02,14800.0,36.5572,36.5876,36.5495,36.5648,14800.0
2013-03-07 13:15:00,48.0,48.03,48.0,48.02,11400.0,36.5495,36.5724,36.5495,36.5648,11400.0
2013-03-07 13:20:00,48.04,48.04,47.99,48.02,15300.0,36.58,36.58,36.5419,36.5648,15300.0
2013-03-07 13:25:00,48.02,48.07,47.97,47.99,27800.0,36.5648,36.6029,36.5267,36.5419,27800.0
2013-03-07 13:30:00,47.98,48.04,47.96,47.99,12300.0,36.5343,36.58,36.5191,36.5419,12300.0
2013-03-07 13:35:00,48.0,48.01,47.97,48.0,10700.0,36.5495,36.5572,36.5267,36.5495,10700.0
2013-03-07 13:40:00,48.01,48.04,47.98,48.0,13700.0,36.5572,36.58,36.5343,36.5495,13700.0
2013-03-07 13:45:00,47.99,48.02,47.98,48.02,7800.0,36.5419,36.5648,36.5343,36.5648,7800.0
2013-03-07 13:50:00,48.01,48.02,48.0,48.0,4300.0,36.5572,36.5648,36.5495,36.5495,4300.0
2013-03-07 13:55:00,48.01,48.03,48.0,48.03,7200.0,36.5572,36.5724,36.5495,36.5724,7200.0
2013-03-07 14:00:00,48.02,48.02,47.96,48.02,12700.0,36.5648,36.5648,36.5191,36.5648,12700.0
2013-03-07 14:05:00,48.03,48.04,47.99,48.0,11300.0,36.5724,36.58,36.5419,36.5495,11300.0
2013-03-07 14:10:00,48.0,48.03,47.96,47.97,17600.0,36.5495,36.5724,36.5191,36.5267,17600.0
2013-03-07 14:15:00,47.96,47.96,47.91,47.92,18700.0,36.5191,36.5191,36.481,36.4886,18700.0
2013-03-07 14:20:00,47.91,47.95,47.91,47.94,11700.0,36.481,36.5115,36.481,36.5039,11700.0
2013-03-07 14:25:00,47.94,47.94,47.91,47.91,22900.0,36.5039,36.5039,36.481,36.481,22900.0
2013-03-07 14:30:00,47.91,47.94,47.85,47.86,13100.0,36.481,36.5039,36.4353,36.4429,13100.0
2013-03-07 14:35:00,47.87,47.89,47.84,47.88,22900.0,36.4506,36.4658,36.4277,36.4582,22900.0
2013-03-07 14:40:00,47.87,47.9,47.84,47.84,19200.0,36.4506,36.4734,36.4277,36.4277,19200.0
2013-03-07 14:45:00,47.84,47.88,47.8,47.88,20900.0,36.4277,36.4582,36.3973,36.4582,20900.0
2013-03-07 14:50:00,47.85,47.92,47.85,47.86,9000.0,36.4353,36.4886,36.4353,36.4429,9000.0
2013-03-07 14:55:00,47.88,47.9,47.84,47.85,13400.0,36.4582,36.4734,36.4277,36.4353,13400.0
2013-03-07 15:00:00,47.85,47.93,47.8,47.93,24400.0,36.4353,36.4962,36.3973,36.4962,24400.0
2013-03-07 15:05:00,47.93,47.95,47.88,47.91,32600.0,36.4962,36.5115,36.4582,36.481,32600.0
2013-03-07 15:10:00,47.92,47.97,47.89,47.96,18500.0,36.4886,36.5267,36.4658,36.5191,18500.0
2013-03-07 15:15:00,47.95,47.98,47.84,47.93,14900.0,36.5115,36.5343,36.4277,36.4962,14900.0
2013-03-07 15:20:00,47.92,47.93,47.8,47.82,15000.0,36.4886,36.4962,36.3973,36.4125,15000.0
2013-03-07 15:25:00,47.83,47.83,47.7,47.72,62000.0,36.4201,36.4201,36.3211,36.3363,62000.0
2013-03-07 15:30:00,47.72,47.75,47.66,47.7,41200.0,36.3363,36.3592,36.2907,36.3211,41200.0
2013-03-07 15:35:00,47.68,47.71,47.67,47.7,22900.0,36.3059,36.3287,36.2983,36.3211,22900.0
2013-03-07 15:40:00,47.69,47.76,47.69,47.7,33200.0,36.3135,36.3668,36.3135,36.3211,33200.0
2013-03-07 15:45:00,47.7,47.73,47.68,47.71,39000.0,36.3211,36.344,36.3059,36.3287,39000.0
2013-03-07 15:50:00,47.71,47.77,47.7,47.74,29200.0,36.3287,36.3744,36.3211,36.3516,29200.0
2013-03-07 15:55:00,47.74,47.79,47.74,47.76,60200.0,36.3516,36.3896,36.3516,36.3668,60200.0
2013-03-08 09:30:00,48.0,48.19,47.96,48.09,20400.0,36.5495,36.6942,36.5191,36.6181,20400.0
2013-03-08 09:35:00,48.07,48.08,47.81,47.87,12400.0,36.6029,36.6105,36.4049,36.4506,12400.0
2013-03-08 09:40:00,47.87,47.95,47.81,47.92,6800.0,36.4506,36.5115,36.4049,36.4886,6800.0
2013-03-08 09:45:00,47.92,48.0,47.88,47.92,7400.0,36.4886,36.5495,36.4582,36.4886,7400.0
2013-03-08 09:50:00,47.92,48.06,47.9,47.98,25100.0,36.4886,36.5952,36.4734,36.5343,25100.0
2013-03-08 09:55:00,47.9,47.92,47.68,47.77,38300.0,36.4734,36.4886,36.3059,36.3744,38300.0
2013-03-08 10:00:00,47.75,47.77,47.53,47.68,24300.0,36.3592,36.3744,36.1917,36.3059,24300.0
2013-03-08 10:05:00,47.68,47.73,47.61,47.73,41200.0,36.3059,36.344,36.2526,36.344,41200.0
2013-03-08 10:10:00,47.73,47.8,47.69,47.78,60100.0,36.344,36.3973,36.3135,36.382,60100.0
2013-03-08 10:15:00,47.77,47.83,47.77,47.8,54200.0,36.3744,36.4201,36.3744,36.3973,54200.0
2013-03-08 10:20:00,47.8,47.92,47.79,47.92,36300.0,36.3973,36.4886,36.3896,36.4886,36300.0
2013-03-08 10:25:00,47.92,48.1,47.9,48.09,21600.0,36.4886,36.6257,36.4734,36.6181,21600.0
2013-03-08 10:30:00,48.09,48.28,48.07,48.27,22600.0,36.6181,36.7628,36.6029,36.7551,22600.0
2013-03-08 10:35:00,48.27,48.27,48.24,48.25,21200.0,36.7551,36.7551,36.7323,36.7399,21200.0
2013-03-08 10:40:00,48.26,48.38,48.25,48.34,22300.0,36.7475,36.8389,36.7399,36.8084,22300.0
2013-03-08 10:45:00,48.31,48.41,48.29,48.38,28900.0,36.7856,36.8617,36.7704,36.8389,28900.0
2013-03-08 10:50:00,48.38,48.41,48.22,48.26,19400.0,36.8389,36.8617,36.7171,36.7475,19400.0
2013-03-08 10:55:00,48.26,48.3,48.17,48.2,9700.0,36.7475,36.778,36.679,36.7018,9700.0
2013-03-08 11:00:00,48.2,48.21,48.13,48.19,6700.0,36.7018,36.7095,36.6485,36.6942,6700.0
2013-03-08 11:05:00,48.16,48.23,48.16,48.22,13000.0,36.6714,36.7247,36.6714,36.7171,13000.0
2013-03-08 11:10:00,48.22,48.27,48.16,48.27,7900.0,36.7171,36.7551,36.6714,36.7551,7900.0
2013-03-08 11:15:00,48.26,48.27,48.19,48.21,5300.0,36.7475,36.7551,36.6942,36.7095,5300.0
2013-03-08 11:20:00,48.22,48.26,48.19,48.19,9500.0,36.7171,36.7475,36.6942,36.6942,9500.0
2013-03-08 11:25:00,48.18,48.25,48.18,48.2,4400.0,36.6866,36.7399,36.6866,36.7018,4400.0
2013-03-08 11:30:00,48.23,48.23,48.2,48.21,5200.0,36.7247,36.7247,36.7018,36.7095,5200.0
2013-03-08 11:35:00,48.22,48.22,48.17,48.19,3800.0,36.7171,36.7171,36.679,36.6942,3800.0
2013-03-08 11:40:00,48.2,48.26,48.2,48.23,11000.0,36.7018,36.7475,36.7018,36.7247,11000.0
2013-03-08 11:45:00,48.22,48.22,48.16,48.22,5600.0,36.7171,36.7171,36.6714,36.7171,5600.0
2013-03-08 11:50:00,48.21,48.23,48.17,48.2,8000.0,36.7095,36.7247,36.679,36.7018,8000.0
2013-03-08 11:55:00,48.21,48.25,48.2,48.2,15400.0,36.7095,36.7399,36.7018,36.7018,15400.0
2013-03-08 12:00:00,48.22,48.28,48.2,48.28,20400.0,36.7171,36.7628,36.7018,36.7628,20400.0
2013-03-08 12:05:00,48.3,48.35,48.28,48.35,10500.0,36.778,36.8161,36.7628,36.8161,10500.0
2013-03-08 12:10:00,48.34,48.42,48.34,48.41,10000.0,36.8084,36.8694,36.8084,36.8617,10000.0
2013-03-08 12:15:00,48.42,48.47,48.4,48.41,23100.0,36.8694,36.9074,36.8541,36.8617,23100.0
2013-03-08 12:20:00,48.4,48.43,48.38,48.43,2500.0,36.8541,36.877,36.8389,36.877,2500.0
2013-03-08 12:25:00,48.45,48.48,48.38,48.38,11300.0,36.8922,36.915,36.8389,36.8389,11300.0
2013-03-08 12:30:00,48.39,48.41,48.37,48.37,3300.0,36.8465,36.8617,36.8313,36.8313,3300.0
2013-03-08 12:35:00,48.37,48.37,48.3,48.37,3000.0,36.8313,36.8313,36.778,36.8313,3000.0
2013-03-08 12:40:00,48.39,48.39,48.28,48.32,8400.0,36.8465,36.8465,36.7628,36.7932,8400.0
2013-03-08 12:45:00,48.28,48.32,48.26,48.27,5600.0,36.7628,36.7932,36.7475,36.7551,5600.0
2013-03-08 12:50:00,48.24,48.32,48.24,48.3,3500.0,36.7323,36.7932,36.7323,36.778,3500.0
2013-03-08 12:55:00,48.3,48.32,48.29,48.31,4800.0,36.778,36.7932,36.7704,36.7856,4800.0
2013-03-08 13:00:00,48.31,48.32,48.26,48.26,22200.0,36.7856,36.7932,36.7475,36.7475,22200.0
2013-03-08 13:05:00,48.27,48.33,48.27,48.3,10500.0,36.7551,36.8008,36.7551,36.778,10500.0
2013-03-08 13:10:00,48.29,48.31,48.25,48.25,11900.0,36.7704,36.7856,36.7399,36.7399,11900.0
2013-03-08 13:15:00,48.24,48.31,48.24,48.26,10700.0,36.7323,36.7856,36.7323,36.7475,10700.0
2013-03-08 13:20:00,48.26,48.26,48.2,48.21,3500.0,36.7475,36.7475,36.7018,36.7095,3500.0
2013-03-08 13:25:00,48.23,48.23,48.16,48.16,5000.0,36.7247,36.7247,36.6714,36.6714,5000.0
2013-03-08 13:30:00,48.15,48.17,48.1,48.17,5200.0,36.6638,36.679,36.6257,36.679,5200.0
2013-03-08 13:35:00,48.19,48.26,48.19,48.23,7100.0,36.6942,36.7475,36.6942,36.7247,7100.0
2013-03-08 13:40:00,48.25,48.26,48.19,48.2,4800.0,36.7399,36.7475,36.6942,36.7018,4800.0
2013-03-08 13:45:00,48.18,48.24,48.18,48.22,77900.0,36.6866,36.7323,36.6866,36.7171,77900.0
2013-03-08 13:50:00,48.21,48.26,48.19,48.26,19000.0,36.7095,36.7475,36.6942,36.7475,19000.0
2013-03-08 13:55:00,48.27,48.3,48.24,48.3,5900.0,36.7551,36.778,36.7323,36.778,5900.0
2013-03-08 14:00:00,48.3,48.31,48.24,48.24,15500.0,36.778,36.7856,36.7323,36.7323,15500.0
2013-03-08 14:05:00,48.23,48.26,48.17,48.24,9500.0,36.7247,36.7475,36.679,36.7323,9500.0
2013-03-08 14:10:00,48.22,48.22,48.16,48.2,7900.0,36.7171,36.7171,36.6714,36.7018,7900.0
2013-03-08 14:15:00,48.21,48.24,48.2,48.22,9100.0,36.7095,36.7323,36.7018,36.7171,9100.0
2013-03-08 14:20:00,48.24,48.3,48.2,48.3,7600.0,36.7323,36.778,36.7018,36.778,7600.0
2013-03-08 14:25:00,48.32,48.36,48.31,48.34,5600.0,36.7932,36.8237,36.7856,36.8084,5600.0
2013-03-08 14:30:00,48.34,48.37,48.29,48.3,14000.0,36.8084,36.8313,36.7704,36.778,14000.0
2013-03-08 14:35:00,48.3,48.32,48.26,48.3,12100.0,36.778,36.7932,36.7475,36.778,12100.0
2013-03-08 14:40:00,48.31,48.32,48.26,48.27,11100.0,36.7856,36.7932,36.7475,36.7551,11100.0
2013-03-08 14:45:00,48.28,48.31,48.27,48.27,6800.0,36.7628,36.7856,36.7551,36.7551,6800.0
2013-03-08 14:50:00,48.26,48.32,48.24,48.3,7100.0,36.7475,36.7932,36.7323,36.778,7100.0
2013-03-08 14:55:00,48.3,48.32,48.28,48.29,8000.0,36.778,36.7932,36.7628,36.7704,8000.0
2013-03-08 15:00:00,48.3,48.32,48.28,48.3,17000.0,36.778,36.7932,36.7628,36.778,17000.0
2013-03-08 15:05:00,48.34,48.34,48.27,48.3,8100.0,36.8084,36.8084,36.7551,36.778,8100.0
2013-03-08 15:10:00,48.3,48.32,48.25,48.3,24700.0,36.778,36.7932,36.7399,36.778,24700.0
2013-03-08 15:15:00,48.3,48.32,48.24,48.31,18100.0,36.778,36.7932,36.7323,36.7856,18100.0
2013-03-08 15:20:00,48.29,48.3,48.22,48.26,11700.0,36.7704,36.778,36.7171,36.7475,11700.0
2013-03-08 15:25:00,48.27,48.34,48.26,48.27,23900.0,36.7551,36.8084,36.7475,36.7551,23900.0
2013-03-08 15:30:00,48.27,48.32,48.26,48.29,31400.0,36.7551,36.7932,36.7475,36.7704,31400.0
2013-03-08 15:35:00,48.29,48.3,48.25,48.29,22700.0,36.7704,36.778,36.7399,36.7704,22700.0
2013-03-08 15:40:00,48.29,48.31,48.28,48.28,34800.0,36.7704,36.7856,36.7628,36.7628,34800.0
2013-03-08 15:45:00,48.28,48.31,48.24,48.25,52400.0,36.7628,36.7856,36.7323,36.7399,52400.0
2013-03-08 15:50:00,48.25,48.27,48.2,48.25,76100.0,36.7399,36.7551,36.7018,36.7399,76100.0
2013-03-08 15:55:00,48.25,48.27,48.22,48.26,83800.0,36.7399,36.7551,36.7171,36.7475,83800.0
2013-03-11 09:30:00,48.26,48.26,47.8,47.8,39300.0,36.7475,36.7475,36.3973,36.3973,39300.0
2013-03-11 09:35:00,47.84,48.19,47.82,48.16,19800.0,36.4277,36.6942,36.4125,36.6714,19800.0
2013-03-11 09:40:00,48.18,48.25,48.09,48.16,24000.0,36.6866,36.7399,36.6181,36.6714,24000.0
2013-03-11 09:45:00,48.15,48.17,48.07,48.14,14300.0,36.6638,36.679,36.6029,36.6562,14300.0
2013-03-11 09:50:00,48.09,48.18,48.07,48.11,8300.0,36.6181,36.6866,36.6029,36.6333,8300.0
2013-03-11 09:55:00,48.09,48.2,48.09,48.2,15300.0,36.6181,36.7018,36.6181,36.7018,15300.0
2013-03-11 10:00:00,48.17,48.24,48.13,48.16,7700.0,36.679,36.7323,36.6485,36.6714,7700.0
2013-03-11 10:05:00,48.16,48.2,48.14,48.2,18300.0,36.6714,36.7018,36.6562,36.7018,18300.0
2013-03-11 10:10:00,48.19,48.33,48.14,48.33,9800.0,36.6942,36.8008,36.6562,36.8008,9800.0
2013-03-11 10:15:00,48.32,48.43,48.32,48.43,8400.0,36.7932,36.877,36.7932,36.877,8400.0
2013-03-11 10:20:00,48.44,48.46,48.41,48.42,9000.0,36.8846,36.8998,36.8617,36.8694,9000.0
2013-03-11 10:25:00,48.44,48.45,48.42,48.43,4500.0,36.8846,36.8922,36.8694,36.877,4500.0
2013-03-11 10:30:00,48.42,48.62,48.41,48.61,10900.0,36.8694,37.0216,36.8617,37.014,10900.0
2013-03-11 10:35:00,48.61,48.64,48.55,48.58,13400.0,37.014,37.0369,36.9683,36.9912,13400.0
2013-03-11 10:40:00,48.58,48.59,48.54,48.56,6200.0,36.9912,36.9988,36.9607,36.976,6200.0
2013-03-11 10:45:00,48.57,48.62,48.56,48.58,15700.0,36.9836,37.0216,36.976,36.9912,15700.0
2013-03-11 10:50:00,48.58,48.61,48.48,48.52,17800.0,36.9912,37.014,36.915,36.9455,17800.0
2013-03-11 10:55:00,48.54,48.59,48.47,48.54,15700.0,36.9607,36.9988,36.9074,36.9607,15700.0
2013-03-11 11:00:00,48.54,48.54,48.45,48.46,6800.0,36.9607,36.9607,36.8922,36.8998,6800.0
2013-03-11 11:05:00,48.51,48.59,48.44,48.44,11300.0,36.9379,36.9988,36.8846,36.8846,11300.0
2013-03-11 11:10:00,48.44,48.45,48.44,48.45,17300.0,36.8846,36.8922,36.8846,36.8922,17300.0
2013-03-11 11:15:00,48.44,48.53,48.43,48.53,19200.0,36.8846,36.9531,36.877,36.9531,19200.0
2013-03-11 11:20:00,48.53,48.53,48.47,48.47,7300.0,36.9531,36.9531,36.9074,36.9074,7300.0
2013-03-11 11:25:00,48.48,48.51,48.47,48.5,12100.0,36.915,36.9379,36.9074,36.9303,12100.0
2013-03-11 11:30:00,48.5,48.56,48.48,48.54,13800.0,36.9303,36.976,36.915,36.9607,13800.0
2013-03-11 11:35:00,48.55,48.58,48.55,48.58,14000.0,36.9683,36.9912,36.9683,36.9912,14000.0
2013-03-11 11:40:00,48.58,48.59,48.54,48.55,9500.0,36.9912,36.9988,36.9607,36.9683,9500.0
2013-03-11 11:45:00,48.56,48.61,48.55,48.6,15000.0,36.976,37.014,36.9683,37.0064,15000.0
2013-03-11 11:50:00,48.6,48.66,48.59,48.66,22000.0,37.0064,37.0521,36.9988,37.0521,22000.0
2013-03-11 11:55:00,48.66,48.66,48.59,48.61,9500.0,37.0521,37.0521,36.9988,37.014,9500.0
2013-03-11 12:00:00,48.61,48.68,48.59,48.59,11100.0,37.014,37.0673,36.9988,36.9988,11100.0
2013-03-11 12:05:00,48.58,48.63,48.58,48.6,9800.0,36.9912,37.0293,36.9912,37.0064,9800.0
2013-03-11 12:10:00,48.59,48.64,48.59,48.63,6000.0,36.9988,37.0369,36.9988,37.0293,6000.0
2013-03-11 12:15:00,48.62,48.62,48.58,48.6,25600.0,37.0216,37.0216,36.9912,37.0064,25600.0
2013-03-11 12:20:00,48.6,48.64,48.6,48.62,12100.0,37.0064,37.0369,37.0064,37.0216,12100.0
2013-03-11 12:25:00,48.63,48.64,48.62,48.63,1800.0,37.0293,37.0369,37.0216,37.0293,1800.0
2013-03-11 12:30:00,48.62,48.67,48.61,48.65,12900.0,37.0216,37.0597,37.014,37.0445,12900.0
2013-03-11 12:35:00,48.65,48.69,48.63,48.63,12000.0,37.0445,37.0749,37.0293,37.0293,12000.0
2013-03-11 12:40:00,48.62,48.67,48.61,48.66,8900.0,37.0216,37.0597,37.014,37.0521,8900.0
2013-03-11 12:45:00,48.65,48.75,48.65,48.74,38700.0,37.0445,37.1206,37.0445,37.113,38700.0
2013-03-11 12:50:00,48.75,48.78,48.72,48.78,4300.0,37.1206,37.1435,37.0978,37.1435,4300.0
2013-03-11 12:55:00,48.78,48.82,48.77,48.8,12500.0,37.1435,37.1739,37.1359,37.1587,12500.0
2013-03-11 13:00:00,48.82,48.84,48.77,48.77,9100.0,37.1739,37.1892,37.1359,37.1359,9100.0
2013-03-11 13:05:00,48.78,48.8,48.75,48.79,10500.0,37.1435,37.1587,37.1206,37.1511,10500.0
2013-03-11 13:10:00,48.8,48.8,48.72,48.73,13300.0,37.1587,37.1587,37.0978,37.1054,13300.0
2013-03-11 13:15:00,48.75,48.78,48.74,48.75,5600.0,37.1206,37.1435,37.113,37.1206,5600.0
2013-03-11 13:20:00,48.75,48.79,48.7,48.7,43100.0,37.1206,37.1511,37.0826,37.0826,43100.0
2013-03-11 13:25:00,48.7,48.73,48.66,48.68,16200.0,37.0826,37.1054,37.0521,37.0673,16200.0
2013-03-11 13:30:00,48.68,48.73,48.68,48.7,11700.0,37.0673,37.1054,37.0673,37.0826,11700.0
2013-03-11 13:35:00,48.7,48.72,48.69,48.7,20300.0,37.0826,37.0978,37.0749,37.0826,20300.0
2013-03-11 13:40:00,48.7,48.76,48.69,48.75,8000.0,37.0826,37.1283,37.0749,37.1206,8000.0
2013-03-11 13:45:00,48.75,48.82,48.75,48.79,6200.0,37.1206,37.1739,37.1206,37.1511,6200.0
2013-03-11 13:50:00,48.79,48.84,48.79,48.84,3700.0,37.1511,37.1892,37.1511,37.1892,3700.0
2013-03-11 13:55:00,48.84,48.87,48.83,48.87,22400.0,37.1892,37.212,37.1816,37.212,22400.0
2013-03-11 14:00:00,48.86,48.89,48.84,48.86,15600.0,37.2044,37.2272,37.1892,37.2044,15600.0
2013-03-11 14:05:00,48.86,48.87,48.77,48.85,14800.0,37.2044,37.212,37.1359,37.1968,14800.0
2013-03-11 14:10:00,48.85,48.87,48.83,48.87,8300.0,37.1968,37.212,37.1816,37.212,8300.0
2013-03-11 14:15:00,48.86,48.86,48.77,48.82,8900.0,37.2044,37.2044,37.1359,37.1739,8900.0
2013-03-11 14:20:00,48.82,48.89,48.82,48.86,12500.0,37.1739,37.2272,37.1739,37.2044,12500.0
2013-03-11 14:25:00,48.86,48.88,48.85,48.87,9300.0,37.2044,37.2196,37.1968,37.212,9300.0
2013-03-11 14:30:00,48.87,48.88,48.83,48.87,11000.0,37.212,37.2196,37.1816,37.212,11000.0
2013-03-11 14:35:00,48.87,48.95,48.87,48.92,13200.0,37.212,37.2729,37.212,37.2501,13200.0
2013-03-11 14:40:00,48.93,48.99,48.92,48.98,11800.0,37.2577,37.3034,37.2501,37.2958,11800.0
2013-03-11 14:45:00,48.98,49.0,48.95,48.96,15000.0,37.2958,37.311,37.2729,37.2805,15000.0
2013-03-11 14:50:00,48.96,48.96,48.92,48.93,5700.0,37.2805,37.2805,37.2501,37.2577,5700.0
2013-03-11 14:55:00,48.94,48.95,48.88,48.9,9900.0,37.2653,37.2729,37.2196,37.2349,9900.0
2013-03-11 15:00:00,48.9,48.9,48.83,48.85,25000.0,37.2349,37.2349,37.1816,37.1968,25000.0
2013-03-11 15:05:00,48.85,48.89,48.83,48.88,21100.0,37.1968,37.2272,37.1816,37.2196,21100.0
2013-03-11 15:10:00,48.88,48.9,48.85,48.9,10700.0,37.2196,37.2349,37.1968,37.2349,10700.0
2013-03-11 15:15:00,48.89,48.89,48.8,48.81,23900.0,37.2272,37.2272,37.1587,37.1663,23900.0
2013-03-11 15:20:00,48.8,48.87,48.8,48.82,27600.0,37.1587,37.212,37.1587,37.1739,27600.0
2013-03-11 15:25:00,48.81,48.86,48.78,48.81,12900.0,37.1663,37.2044,37.1435,37.1663,12900.0
2013-03-11 15:30:00,48.8,48.89,48.8,48.83,35000.0,37.1587,37.2272,37.1587,37.1816,35000.0
2013-03-11 15:35:00,48.83,48.83,48.77,48.8,37100.0,37.1816,37.1816,37.1359,37.1587,37100.0
2013-03-11 15:40:00,48.79,48.84,48.77,48.83,22500.0,37.1511,37.1892,37.1359,37.1816,22500.0
2013-03-11 15:45:00,48.83,48.85,48.76,48.82,47600.0,37.1816,37.1968,37.1283,37.1739,47600.0
2013-03-11 15:50:00,48.82,48.83,48.79,48.83,85200.0,37.1739,37.1816,37.1511,37.1816,85200.0
2013-03-11 15:55:00,48.84,48.91,48.8,48.84,206900.0,37.1892,37.2425,37.1587,37.1892,206900.0
2013-03-12 09:30:00,48.63,48.74,48.24,48.28,51300.0,37.0293,37.113,36.7323,36.7628,51300.0
2013-03-12 09:35:00,48.28,48.6,48.28,48.44,14300.0,36.7628,37.0064,36.7628,36.8846,14300.0
2013-03-12 09:40:00,48.45,48.48,48.31,48.39,21500.0,36.8922,36.915,36.7856,36.8465,21500.0
2013-03-12 09:45:00,48.41,48.42,48.29,48.42,11300.0,36.8617,36.8694,36.7704,36.8694,11300.0
2013-03-12 09:50:00,48.43,48.5,48.39,48.45,8600.0,36.877,36.9303,36.8465,36.8922,8600.0
2013-03-12 09:55:00,48.46,48.6,48.43,48.6,37200.0,36.8998,37.0064,36.877,37.0064,37200.0
2013-03-12 10:00:00,48.62,48.69,48.57,48.65,16600.0,37.0216,37.0749,36.9836,37.0445,16600.0
2013-03-12 10:05:00,48.65,48.7,48.57,48.7,15200.0,37.0445,37.0826,36.9836,37.0826,15200.0
2013-03-12 10:10:00,48.7,48.74,48.67,48.67,7800.0,37.0826,37.113,37.0597,37.0597,7800.0
2013-03-12 10:15:00,48.67,48.75,48.62,48.69,14700.0,37.0597,37.1206,37.0216,37.0749,14700.0
2013-03-12 10:20:00,48.68,48.85,48.68,48.8,14100.0,37.0673,37.1968,37.0673,37.1587,14100.0
2013-03-12 10:25:00,48.81,48.92,48.8,48.87,24200.0,37.1663,37.2501,37.1587,37.212,24200.0
2013-03-12 10:30:00,48.86,48.88,48.77,48.8,16000.0,37.2044,37.2196,37.1359,37.1587,16000.0
2013-03-12 10:35:00,48.81,48.86,48.76,48.8,30700.0,37.1663,37.2044,37.1283,37.1587,30700.0
2013-03-12 10:40:00,48.81,48.86,48.8,48.8,9000.0,37.1663,37.2044,37.1587,37.1587,9000.0
2013-03-12 10:45:00,48.81,48.85,48.78,48.79,18500.0,37.1663,37.1968,37.1435,37.1511,18500.0
2013-03-12 10:50:00,48.82,48.95,48.81,48.95,7500.0,37.1739,37.2729,37.1663,37.2729,7500.0
2013-03-12 10:55:00,48.95,48.99,48.93,48.93,37000.0,37.2729,37.3034,37.2577,37.2577,37000.0
2013-03-12 11:00:00,48.93,48.95,48.79,48.8,13100.0,37.2577,37.2729,37.1511,37.1587,13100.0
2013-03-12 11:05:00,48.8,48.81,48.58,48.61,11400.0,37.1587,37.1663,36.9912,37.014,11400.0
2013-03-12 11:10:00,48.58,48.72,48.58,48.69,8400.0,36.9912,37.0978,36.9912,37.0749,8400.0
2013-03-12 11:15:00,48.69,48.74,48.69,48.69,7200.0,37.0749,37.113,37.0749,37.0749,7200.0
2013-03-12 11:20:00,48.65,48.67,48.54,48.54,7000.0,37.0445,37.0597,36.9607,36.9607,7000.0
2013-03-12 11:25:00,48.56,48.63,48.54,48.56,6500.0,36.976,37.0293,36.9607,36.976,6500.0
2013-03-12 11:30:00,48.54,48.58,48.48,48.52,12000.0,36.9607,36.9912,36.915,36.9455,12000.0
2013-03-12 11:35:00,48.49,48.5,48.34,48.35,14900.0,36.9227,36.9303,36.8084,36.8161,14900.0
2013-03-12 11:40:00,48.33,48.44,48.33,48.38,11400.0,36.8008,36.8846,36.8008,36.8389,11400.0
2013-03-12 11:45:00,48.39,48.39,48.3,48.33,16700.0,36.8465,36.8465,36.778,36.8008,16700.0
2013-03-12 11:50:00,48.33,48.39,48.31,48.37,11800.0,36.8008,36.8465,36.7856,36.8313,11800.0
2013-03-12 11:55:00,48.34,48.43,48.34,48.4,3700.0,36.8084,36.877,36.8084,36.8541,3700.0
2013-03-12 12:00:00,48.41,48.41,48.32,48.41,5100.0,36.8617,36.8617,36.7932,36.8617,5100.0
2013-03-12 12:05:00,48.39,48.52,48.38,48.49,7000.0,36.8465,36.9455,36.8389,36.9227,7000.0
2013-03-12 12:10:00,48.48,48.51,48.47,48.51,6400.0,36.915,36.9379,36.9074,36.9379,6400.0
2013-03-12 12:15:00,48.49,48.53,48.46,48.48,3500.0,36.9227,36.9531,36.8998,36.915,3500.0
2013-03-12 12:20:00,48.47,48.49,48.39,48.44,10200.0,36.9074,36.9227,36.8465,36.8846,10200.0
2013-03-12 12:25:00,48.43,48.46,48.39,48.4,5400.0,36.877,36.8998,36.8465,36.8541,5400.0
2013-03-12 12:30:00,48.4,48.45,48.4,48.45,2900.0,36.8541,36.8922,36.8541,36.8922,2900.0
2013-03-12 12:35:00,48.44,48.45,48.38,48.38,21600.0,36.8846,36.8922,36.8389,36.8389,21600.0
2013-03-12 12:40:00,48.35,48.37,48.3,48.33,12400.0,36.8161,36.8313,36.778,36.8008,12400.0
2013-03-12 12:45:00,48.32,48.32,48.28,48.28,3000.0,36.7932,36.7932,36.7628,36.7628,3000.0
2013-03-12 12:50:00,48.3,48.37,48.28,48.35,37400.0,36.778,36.8313,36.7628,36.8161,37400.0
2013-03-12 12:55:00,48.35,48.36,48.32,48.33,5800.0,36.8161,36.8237,36.7932,36.8008,5800.0
2013-03-12 13:00:00,48.32,48.33,48.29,48.3,2800.0,36.7932,36.8008,36.7704,36.778,2800.0
2013-03-12 13:05:00,48.3,48.34,48.3,48.34,8000.0,36.778,36.8084,36.778,36.8084,8000.0
2013-03-12 13:10:00,48.32,48.34,48.31,48.34,5800.0,36.7932,36.8084,36.7856,36.8084,5800.0
2013-03-12 13:15:00,48.33,48.35,48.31,48.35,2700.0,36.8008,36.8161,36.7856,36.8161,2700.0
2013-03-12 13:20:00,48.34,48.44,48.31,48.42,15000.0,36.8084,36.8846,36.7856,36.8694,15000.0
2013-03-12 13:25:00,48.44,48.47,48.41,48.44,6900.0,36.8846,36.9074,36.8617,36.8846,6900.0
2013-03-12 13:30:00,48.44,48.44,48.38,48.41,4800.0,36.8846,36.8846,36.8389,36.8617,4800.0
2013-03-12 13:35:00,48.41,48.47,48.4,48.45,5200.0,36.8617,36.9074,36.8541,36.8922,5200.0
2013-03-12 13:40:00,48.45,48.48,48.43,48.48,6000.0,36.8922,36.915,36.877,36.915,6000.0
2013-03-12 13:45:00,48.5,48.51,48.39,48.4,12500.0,36.9303,36.9379,36.8465,36.8541,12500.0
2013-03-12 13:50:00,48.39,48.4,48.35,48.35,4700.0,36.8465,36.8541,36.8161,36.8161,4700.0
2013-03-12 13:55:00,48.35,48.36,48.29,48.31,3800.0,36.8161,36.8237,36.7704,36.7856,3800.0
2013-03-12 14:00:00,48.31,48.36,48.3,48.3,3600.0,36.7856,36.8237,36.778,36.778,3600.0
2013-03-12 14:05:00,48.32,48.32,48.19,48.2,10400.0,36.7932,36.7932,36.6942,36.7018,10400.0
2013-03-12 14:10:00,48.21,48.22,48.16,48.19,7200.0,36.7095,36.7171,36.6714,36.6942,7200.0
2013-03-12 14:15:00,48.19,48.2,48.16,48.18,9100.0,36.6942,36.7018,36.6714,36.6866,9100.0
2013-03-12 14:20:00,48.18,48.18,48.05,48.06,15700.0,36.6866,36.6866,36.5876,36.5952,15700.0
2013-03-12 14:25:00,48.08,48.1,48.01,48.01,15300.0,36.6105,36.6257,36.5572,36.5572,15300.0
2013-03-12 14:30:00,48.03,48.06,48.0,48.0,16600.0,36.5724,36.5952,36.5495,36.5495,16600.0
2013-03-12 14:35:00,48.04,48.08,47.95,48.0,11300.0,36.58,36.6105,36.5115,36.5495,11300.0
2013-03-12 14:40:00,48.0,48.12,48.0,48.08,13100.0,36.5495,36.6409,36.5495,36.6105,13100.0
2013-03-12 14:45:00,48.09,48.16,48.07,48.16,9900.0,36.6181,36.6714,36.6029,36.6714,9900.0
2013-03-12 14:50:00,48.15,48.32,48.15,48.3,25900.0,36.6638,36.7932,36.6638,36.778,25900.0
2013-03-12 14:55:00,48.3,48.31,48.18,48.19,27300.0,36.778,36.7856,36.6866,36.6942,27300.0
2013-03-12 15:00:00,48.19,48.33,48.19,48.3,16900.0,36.6942,36.8008,36.6942,36.778,16900.0
2013-03-12 15:05:00,48.28,48.28,48.18,48.24,7400.0,36.7628,36.7628,36.6866,36.7323,7400.0
2013-03-12 15:10:00,48.26,48.32,48.21,48.32,12000.0,36.7475,36.7932,36.7095,36.7932,12000.0
2013-03-12 15:15:00,48.33,48.4,48.33,48.38,12000.0,36.8008,36.8541,36.8008,36.8389,12000.0
2013-03-12 15:20:00,48.39,48.46,48.35,48.45,12700.0,36.8465,36.8998,36.8161,36.8922,12700.0
2013-03-12 15:25:00,48.45,48.45,48.36,48.36,14900.0,36.8922,36.8922,36.8237,36.8237,14900.0
2013-03-12 15:30:00,48.37,48.38,48.31,48.33,10100.0,36.8313,36.8389,36.7856,36.8008,10100.0
2013-03-12 15:35:00,48.35,48.45,48.34,48.45,14800.0,36.8161,36.8922,36.8084,36.8922,14800.0
2013-03-12 15:40:00,48.46,48.54,48.46,48.5,24200.0,36.8998,36.9607,36.8998,36.9303,24200.0
2013-03-12 15:45:00,48.5,48.51,48.44,48.44,37300.0,36.9303,36.9379,36.8846,36.8846,37300.0
2013-03-12 15:50:00,48.45,48.49,48.43,48.46,48700.0,36.8922,36.9227,36.877,36.8998,48700.0
2013-03-12 15:55:00,48.46,48.48,48.44,48.47,104200.0,36.8998,36.915,36.8846,36.9074,104200.0
2013-03-13 09:30:00,48.51,48.74,48.51,48.65,18200.0,36.9379,37.113,36.9379,37.0445,18200.0
2013-03-13 09:35:00,48.64,48.82,48.63,48.77,42000.0,37.0369,37.1739,37.0293,37.1359,42000.0
2013-03-13 09:40:00,48.77,48.96,48.61,48.91,21600.0,37.1359,37.2805,37.014,37.2425,21600.0
2013-03-13 09:45:00,48.91,49.13,48.86,49.13,38000.0,37.2425,37.41,37.2044,37.41,38000.0
2013-03-13 09:50:00,49.13,49.3,49.12,49.3,41500.0,37.41,37.5394,37.4024,37.5394,41500.0
2013-03-13 09:55:00,49.3,49.74,49.24,49.68,126000.0,37.5394,37.8745,37.4937,37.8288,126000.0
2013-03-13 10:00:00,49.7,49.72,49.36,49.44,52200.0,37.844,37.8592,37.5851,37.646,52200.0
2013-03-13 10:05:00,49.44,49.58,49.22,49.27,74800.0,37.646,37.7526,37.4785,37.5166,74800.0
2013-03-13 10:10:00,49.27,49.29,49.14,49.15,12100.0,37.5166,37.5318,37.4176,37.4252,12100.0
2013-03-13 10:15:00,49.15,49.15,48.92,49.15,34700.0,37.4252,37.4252,37.2501,37.4252,34700.0
2013-03-13 10:20:00,49.15,49.31,49.14,49.31,79600.0,37.4252,37.547,37.4176,37.547,79600.0
2013-03-13 10:25:00,49.27,49.5,49.23,49.47,38400.0,37.5166,37.6917,37.4861,37.6689,38400.0
2013-03-13 10:30:00,49.47,49.48,49.24,49.25,15000.0,37.6689,37.6765,37.4937,37.5014,15000.0
2013-03-13 10:35:00,49.23,49.42,49.23,49.34,20600.0,37.4861,37.6308,37.4861,37.5699,20600.0
2013-03-13 10:40:00,49.35,49.35,49.25,49.32,18700.0,37.5775,37.5775,37.5014,37.5547,18700.0
2013-03-13 10:45:00,49.33,49.34,49.25,49.26,10400.0,37.5623,37.5699,37.5014,37.509,10400.0
2013-03-13 10:50:00,49.27,49.37,49.26,49.32,31700.0,37.5166,37.5927,37.509,37.5547,31700.0
2013-03-13 10:55:00,49.32,49.46,49.3,49.4,21100.0,37.5547,37.6613,37.5394,37.6156,21100.0
2013-03-13 11:00:00,49.38,49.42,49.26,49.28,13200.0,37.6003,37.6308,37.509,37.5242,13200.0
2013-03-13 11:05:00,49.31,49.43,49.31,49.43,19300.0,37.547,37.6384,37.547,37.6384,19300.0
2013-03-13 11:10:00,49.4,49.6,49.39,49.58,34500.0,37.6156,37.7679,37.608,37.7526,34500.0
2013-03-13 11:15:00,49.59,49.69,49.58,49.67,22600.0,37.7603,37.8364,37.7526,37.8212,22600.0
2013-03-13 11:20:00,49.69,49.7,49.61,49.64,13400.0,37.8364,37.844,37.7755,37.7983,13400.0
2013-03-13 11:25:00,49.64,49.68,49.63,49.68,8400.0,37.7983,37.8288,37.7907,37.8288,8400.0
2013-03-13 11:30:00,49.66,49.68,49.61,49.64,43800.0,37.8136,37.8288,37.7755,37.7983,43800.0
2013-03-13 11:35:00,49.63,49.65,49.49,49.51,7600.0,37.7907,37.8059,37.6841,37.6993,7600.0
2013-03-13 11:40:00,49.5,49.53,49.44,49.52,28800.0,37.6917,37.7146,37.646,37.707,28800.0
2013-03-13 11:45:00,49.53,49.54,49.4,49.4,42800.0,37.7146,37.7222,37.6156,37.6156,42800.0
2013-03-13 11:50:00,49.41,49.48,49.4,49.45,11100.0,37.6232,37.6765,37.6156,37.6537,11100.0
2013-03-13 11:55:00,49.44,49.48,49.39,49.46,27000.0,37.646,37.6765,37.608,37.6613,27000.0
2013-03-13 12:00:00,49.46,49.52,49.46,49.5,29900.0,37.6613,37.707,37.6613,37.6917,29900.0
2013-03-13 12:05:00,49.51,49.57,49.51,49.55,11000.0,37.6993,37.745,37.6993,37.7298,11000.0
2013-03-13 12:10:00,49.57,49.59,49.56,49.58,3100.0,37.745,37.7603,37.7374,37.7526,3100.0
2013-03-13 12:15:00,49.57,49.61,49.56,49.56,5400.0,37.745,37.7755,37.7374,37.7374,5400.0
2013-03-13 12:20:00,49.56,49.59,49.54,49.56,5800.0,37.7374,37.7603,37.7222,37.7374,5800.0
2013-03-13 12:25:00,49.56,49.61,49.52,49.54,18600.0,37.7374,37.7755,37.707,37.7222,18600.0
2013-03-13 12:30:00,49.56,49.57,49.52,49.57,5500.0,37.7374,37.745,37.707,37.745,5500.0
2013-03-13 12:35:00,49.6,49.63,49.59,49.62,7200.0,37.7679,37.7907,37.7603,37.7831,7200.0
2013-03-13 12:40:00,49.63,49.63,49.57,49.57,3700.0,37.7907,37.7907,37.745,37.745,3700.0
2013-03-13 12:45:00,49.56,49.59,49.56,49.57,3600.0,37.7374,37.7603,37.7374,37.745,3600.0
2013-03-13 12:50:00,49.57,49.61,49.56,49.61,4700.0,37.745,37.7755,37.7374,37.7755,4700.0
2013-03-13 12:55:00,49.63,49.63,49.55,49.56,6500.0,37.7907,37.7907,37.7298,37.7374,6500.0
2013-03-13 13:00:00,49.57,49.69,49.55,49.65,31400.0,37.745,37.8364,37.7298,37.8059,31400.0
2013-03-13 13:05:00,49.65,49.69,49.64,49.69,14400.0,37.8059,37.8364,37.7983,37.8364,14400.0
2013-03-13 13:10:00,49.69,49.75,49.67,49.75,23200.0,37.8364,37.8821,37.8212,37.8821,23200.0
2013-03-13 13:15:00,49.75,49.8,49.75,49.79,59800.0,37.8821,37.9202,37.8821,37.9125,59800.0
2013-03-13 13:20:00,49.8,49.8,49.73,49.74,27700.0,37.9202,37.9202,37.8669,37.8745,27700.0
2013-03-13 13:25:00,49.74,49.77,49.71,49.73,21300.0,37.8745,37.8973,37.8516,37.8669,21300.0
2013-03-13 13:30:00,49.74,49.77,49.72,49.76,7200.0,37.8745,37.8973,37.8592,37.8897,7200.0
2013-03-13 13:35:00,49.76,49.81,49.76,49.8,22000.0,37.8897,37.9278,37.8897,37.9202,22000.0
2013-03-13 13:40:00,49.81,49.85,49.8,49.85,16700.0,37.9278,37.9582,37.9202,37.9582,16700.0
2013-03-13 13:45:00,49.85,49.88,49.84,49.88,34000.0,37.9582,37.9811,37.9506,37.9811,34000.0
2013-03-13 13:50:00,49.87,49.89,49.75,49.76,27600.0,37.9735,37.9887,37.8821,37.8897,27600.0
2013-03-13 13:55:00,49.76,49.77,49.55,49.57,82400.0,37.8897,37.8973,37.7298,37.745,82400.0
2013-03-13 14:00:00,49.58,49.69,49.56,49.68,23100.0,37.7526,37.8364,37.7374,37.8288,23100.0
2013-03-13 14:05:00,49.7,49.82,49.7,49.82,21000.0,37.844,37.9354,37.844,37.9354,21000.0
2013-03-13 14:10:00,49.83,49.83,49.74,49.78,5800.0,37.943,37.943,37.8745,37.9049,5800.0
2013-03-13 14:15:00,49.78,49.82,49.77,49.79,10100.0,37.9049,37.9354,37.8973,37.9125,10100.0
2013-03-13 14:20:00,49.79,49.79,49.69,49.72,8900.0,37.9125,37.9125,37.8364,37.8592,8900.0
2013-03-13 14:25:00,49.72,49.76,49.71,49.75,22600.0,37.8592,37.8897,37.8516,37.8821,22600.0
2013-03-13 14:30:00,49.75,49.75,49.71,49.73,5400.0,37.8821,37.8821,37.8516,37.8669,5400.0
2013-03-13 14:35:00,49.74,49.75,49.71,49.72,11700.0,37.8745,37.8821,37.8516,37.8592,11700.0
2013-03-13 14:40:00,49.71,49.75,49.71,49.72,13200.0,37.8516,37.8821,37.8516,37.8592,13200.0
2013-03-13 14:45:00,49.73,49.76,49.72,49.72,13700.0,37.8669,37.8897,37.8592,37.8592,13700.0
2013-03-13 14:50:00,49.73,49.74,49.7,49.74,8500.0,37.8669,37.8745,37.844,37.8745,8500.0
2013-03-13 14:55:00,49.74,49.77,49.73,49.73,11600.0,37.8745,37.8973,37.8669,37.8669,11600.0
2013-03-13 15:00:00,49.74,49.85,49.73,49.83,31100.0,37.8745,37.9582,37.8669,37.943,31100.0
2013-03-13 15:05:00,49.84,49.84,49.7,49.71,14300.0,37.9506,37.9506,37.844,37.8516,14300.0
2013-03-13 15:10:00,49.71,49.78,49.71,49.73,36200.0,37.8516,37.9049,37.8516,37.8669,36200.0
2013-03-13 15:15:00,49.73,49.77,49.71,49.72,18500.0,37.8669,37.8973,37.8516,37.8592,18500.0
2013-03-13 15:20:00,49.73,49.74,49.71,49.74,22500.0,37.8669,37.8745,37.8516,37.8745,22500.0
2013-03-13 15:25:00,49.74,49.8,49.74,49.77,21900.0,37.8745,37.9202,37.8745,37.8973,21900.0
2013-03-13 15:30:00,49.77,49.79,49.73,49.73,28100.0,37.8973,37.9125,37.8669,37.8669,28100.0
2013-03-13 15:35:00,49.73,49.77,49.72,49.73,51700.0,37.8669,37.8973,37.8592,37.8669,51700.0
2013-03-13 15:40:00,49.72,49.73,49.66,49.66,49200.0,37.8592,37.8669,37.8136,37.8136,49200.0
2013-03-13 15:45:00,49.66,49.77,49.64,49.74,94200.0,37.8136,37.8973,37.7983,37.8745,94200.0
2013-03-13 15:50:00,49.74,49.78,49.69,49.78,100900.0,37.8745,37.9049,37.8364,37.9049,100900.0
2013-03-13 15:55:00,49.77,49.79,49.75,49.77,145000.0,37.8973,37.9125,37.8821,37.8973,145000.0
2013-03-14 09:30:00,49.91,49.91,49.54,49.74,37900.0,38.0039,38.0039,37.7222,37.8745,37900.0
2013-03-14 09:35:00,49.77,49.77,49.65,49.68,16000.0,37.8973,37.8973,37.8059,37.8288,16000.0
2013-03-14 09:40:00,49.66,49.7,49.5,49.54,21100.0,37.8136,37.844,37.6917,37.7222,21100.0
2013-03-14 09:45:00,49.53,49.6,49.49,49.57,55600.0,37.7146,37.7679,37.6841,37.745,55600.0
2013-03-14 09:50:00,49.57,49.59,49.48,49.59,49900.0,37.745,37.7603,37.6765,37.7603,49900.0
2013-03-14 09:55:00,49.59,49.69,49.57,49.64,17900.0,37.7603,37.8364,37.745,37.7983,17900.0
2013-03-14 10:00:00,49.63,49.68,49.59,49.63,90400.0,37.7907,37.8288,37.7603,37.7907,90400.0
2013-03-14 10:05:00,49.62,49.75,49.61,49.67,40800.0,37.7831,37.8821,37.7755,37.8212,40800.0
2013-03-14 10:10:00,49.67,49.7,49.67,49.67,14600.0,37.8212,37.844,37.8212,37.8212,14600.0
2013-03-14 10:15:00,49.67,49.71,49.65,49.68,24200.0,37.8212,37.8516,37.8059,37.8288,24200.0
2013-03-14 10:20:00,49.69,49.72,49.64,49.71,12900.0,37.8364,37.8592,37.7983,37.8516,12900.0
2013-03-14 10:25:00,49.7,49.84,49.7,49.82,9000.0,37.844,37.9506,37.844,37.9354,9000.0
2013-03-14 10:30:00,49.82,49.9,49.78,49.9,8900.0,37.9354,37.9963,37.9049,37.9963,8900.0
2013-03-14 10:35:00,49.86,50.0,49.83,49.98,30100.0,37.9658,38.0724,37.943,38.0572,30100.0
2013-03-14 10:40:00,49.98,50.07,49.96,50.04,28900.0,38.0572,38.1257,38.042,38.1029,28900.0
2013-03-14 10:45:00,50.05,50.06,49.93,49.96,17300.0,38.1105,38.1181,38.0191,38.042,17300.0
2013-03-14 10:50:00,49.95,49.95,49.89,49.9,7100.0,38.0344,38.0344,37.9887,37.9963,7100.0
2013-03-14 10:55:00,49.9,49.9,49.73,49.78,49000.0,37.9963,37.9963,37.8669,37.9049,49000.0
2013-03-14 11:00:00,49.77,49.83,49.77,49.82,6900.0,37.8973,37.943,37.8973,37.9354,6900.0
2013-03-14 11:05:00,49.81,49.87,49.76,49.76,16900.0,37.9278,37.9735,37.8897,37.8897,16900.0
2013-03-14 11:10:00,49.74,49.82,49.74,49.81,17200.0,37.8745,37.9354,37.8745,37.9278,17200.0
2013-03-14 11:15:00,49.8,49.89,49.8,49.82,9600.0,37.9202,37.9887,37.9202,37.9354,9600.0
2013-03-14 11:20:00,49.82,49.84,49.8,49.81,10700.0,37.9354,37.9506,37.9202,37.9278,10700.0
2013-03-14 11:25:00,49.81,49.87,49.72,49.87,8600.0,37.9278,37.9735,37.8592,37.9735,8600.0
2013-03-14 11:30:00,49.87,49.98,49.85,49.94,17600.0,37.9735,38.0572,37.9582,38.0268,17600.0
2013-03-14 11:35:00,49.94,49.94,49.82,49.88,8400.0,38.0268,38.0268,37.9354,37.9811,8400.0
2013-03-14 11:40:00,49.9,49.98,49.9,49.94,16300.0,37.9963,38.0572,37.9963,38.0268,16300.0
2013-03-14 11:45:00,49.93,49.97,49.93,49.95,9400.0,38.0191,38.0496,38.0191,38.0344,9400.0
2013-03-14 11:50:00,49.94,49.94,49.9,49.91,5000.0,38.0268,38.0268,37.9963,38.0039,5000.0
2013-03-14 11:55:00,49.9,49.91,49.86,49.86,12400.0,37.9963,38.0039,37.9658,37.9658,12400.0
2013-03-14 12:00:00,49.87,49.95,49.87,49.94,12900.0,37.9735,38.0344,37.9735,38.0268,12900.0
2013-03-14 12:05:00,49.93,49.96,49.91,49.91,12700.0,38.0191,38.042,38.0039,38.0039,12700.0
2013-03-14 12:10:00,49.9,49.94,49.87,49.93,5600.0,37.9963,38.0268,37.9735,38.0191,5600.0
2013-03-14 12:15:00,49.94,49.94,49.89,49.92,6600.0,38.0268,38.0268,37.9887,38.0115,6600.0
2013-03-14 12:20:00,49.91,49.97,49.84,49.97,8500.0,38.0039,38.0496,37.9506,38.0496,8500.0
2013-03-14 12:25:00,49.94,49.97,49.9,49.96,7800.0,38.0268,38.0496,37.9963,38.042,7800.0
2013-03-14 12:30:00,49.96,49.96,49.84,49.84,20700.0,38.042,38.042,37.9506,37.9506,20700.0
2013-03-14 12:35:00,49.86,49.87,49.79,49.81,15100.0,37.9658,37.9735,37.9125,37.9278,15100.0
2013-03-14 12:40:00,49.8,49.81,49.7,49.73,10700.0,37.9202,37.9278,37.844,37.8669,10700.0
2013-03-14 12:45:00,49.74,49.74,49.63,49.68,8000.0,37.8745,37.8745,37.7907,37.8288,8000.0
2013-03-14 12:50:00,49.68,49.68,49.57,49.67,12000.0,37.8288,37.8288,37.745,37.8212,12000.0
2013-03-14 12:55:00,49.67,49.68,49.64,49.65,10100.0,37.8212,37.8288,37.7983,37.8059,10100.0
2013-03-14 13:00:00,49.66,49.81,49.64,49.8,15700.0,37.8136,37.9278,37.7983,37.9202,15700.0
2013-03-14 13:05:00,49.82,49.82,49.74,49.74,6700.0,37.9354,37.9354,37.8745,37.8745,6700.0
2013-03-14 13:10:00,49.76,49.77,49.74,49.76,3000.0,37.8897,37.8973,37.8745,37.8897,3000.0
2013-03-14 13:15:00,49.76,49.77,49.69,49.76,9300.0,37.8897,37.8973,37.8364,37.8897,9300.0
2013-03-14 13:20:00,49.77,49.77,49.73,49.73,4200.0,37.8973,37.8973,37.8669,37.8669,4200.0
2013-03-14 13:25:00,49.73,49.75,49.68,49.68,9000.0,37.8669,37.8821,37.8288,37.8288,9000.0
2013-03-14 13:30:00,49.68,49.72,49.68,49.68,4600.0,37.8288,37.8592,37.8288,37.8288,4600.0
2013-03-14 13:35:00,49.67,49.72,49.66,49.72,5100.0,37.8212,37.8592,37.8136,37.8592,5100.0
2013-03-14 13:40:00,49.69,49.7,49.69,49.69,1000.0,37.8364,37.844,37.8364,37.8364,1000.0
2013-03-14 13:45:00,49.7,49.8,49.7,49.8,9600.0,37.844,37.9202,37.844,37.9202,9600.0
2013-03-14 13:50:00,49.8,49.8,49.72,49.75,9600.0,37.9202,37.9202,37.8592,37.8821,9600.0
2013-03-14 13:55:00,49.75,49.81,49.75,49.81,10800.0,37.8821,37.9278,37.8821,37.9278,10800.0
2013-03-14 14:00:00,49.82,49.86,49.82,49.86,9200.0,37.9354,37.9658,37.9354,37.9658,9200.0
2013-03-14 14:05:00,49.85,49.86,49.81,49.83,13600.0,37.9582,37.9658,37.9278,37.943,13600.0
2013-03-14 14:10:00,49.81,49.82,49.77,49.78,13700.0,37.9278,37.9354,37.8973,37.9049,13700.0
2013-03-14 14:15:00,49.78,49.78,49.73,49.77,13300.0,37.9049,37.9049,37.8669,37.8973,13300.0
2013-03-14 14:20:00,49.78,49.78,49.7,49.77,15400.0,37.9049,37.9049,37.844,37.8973,15400.0
2013-03-14 14:25:00,49.76,49.77,49.7,49.73,12200.0,37.8897,37.8973,37.844,37.8669,12200.0
2013-03-14 14:30:00,49.74,49.76,49.65,49.66,12800.0,37.8745,37.8897,37.8059,37.8136,12800.0
2013-03-14 14:35:00,49.69,49.69,49.66,49.66,9700.0,37.8364,37.8364,37.8136,37.8136,9700.0
2013-03-14 14:40:00,49.66,49.69,49.65,49.68,13800.0,37.8136,37.8364,37.8059,37.8288,13800.0
2013-03-14 14:45:00,49.68,49.69,49.64,49.68,23100.0,37.8288,37.8364,37.7983,37.8288,23100.0
2013-03-14 14:50:00,49.68,49.7,49.65,49.66,10200.0,37.8288,37.844,37.8059,37.8136,10200.0
2013-03-14 14:55:00,49.66,49.68,49.63,49.65,47300.0,37.8136,37.8288,37.7907,37.8059,47300.0
2013-03-14 15:00:00,49.67,49.75,49.65,49.74,14900.0,37.8212,37.8821,37.8059,37.8745,14900.0
2013-03-14 15:05:00,49.75,49.75,49.65,49.66,26100.0,37.8821,37.8821,37.8059,37.8136,26100.0
2013-03-14 15:10:00,49.66,49.68,49.65,49.65,33300.0,37.8136,37.8288,37.8059,37.8059,33300.0
2013-03-14 15:15:00,49.65,49.68,49.54,49.54,30900.0,37.8059,37.8288,37.7222,37.7222,30900.0
2013-03-14 15:20:00,49.54,49.68,49.52,49.67,37900.0,37.7222,37.8288,37.707,37.8212,37900.0
2013-03-14 15:25:00,49.67,49.68,49.57,49.57,18700.0,37.8212,37.8288,37.745,37.745,18700.0
2013-03-14 15:30:00,49.57,49.71,49.57,49.69,58600.0,37.745,37.8516,37.745,37.8364,58600.0
2013-03-14 15:35:00,49.69,49.71,49.66,49.68,40200.0,37.8364,37.8516,37.8136,37.8288,40200.0
2013-03-14 15:40:00,49.67,49.73,49.65,49.7,49000.0,37.8212,37.8669,37.8059,37.844,49000.0
2013-03-14 15:45:00,49.71,49.71,49.66,49.68,54000.0,37.8516,37.8516,37.8136,37.8288,54000.0
2013-03-14 15:50:00,49.69,49.73,49.66,49.72,95700.0,37.8364,37.8669,37.8136,37.8592,95700.0
2013-03-14 15:55:00,49.7,49.74,49.67,49.7,180000.0,37.844,37.8745,37.8212,37.844,180000.0
2013-03-15 09:30:00,49.41,49.54,49.17,49.18,136000.0,37.6232,37.7222,37.4404,37.4481,136000.0
2013-03-15 09:35:00,49.17,49.22,49.12,49.2,19300.0,37.4404,37.4785,37.4024,37.4633,19300.0
2013-03-15 09:40:00,49.2,49.25,49.07,49.24,31300.0,37.4633,37.5014,37.3643,37.4937,31300.0
2013-03-15 09:45:00,49.23,49.45,49.23,49.45,16500.0,37.4861,37.6537,37.4861,37.6537,16500.0
2013-03-15 09:50:00,49.45,49.45,49.33,49.33,16100.0,37.6537,37.6537,37.5623,37.5623,16100.0
2013-03-15 09:55:00,49.33,49.4,49.29,49.32,43500.0,37.5623,37.6156,37.5318,37.5547,43500.0
2013-03-15 10:00:00,49.31,49.33,49.08,49.11,76800.0,37.547,37.5623,37.3719,37.3948,76800.0
2013-03-15 10:05:00,49.1,49.13,49.09,49.1,23500.0,37.3871,37.41,37.3795,37.3871,23500.0
2013-03-15 10:10:00,49.11,49.21,49.07,49.14,59500.0,37.3948,37.4709,37.3643,37.4176,59500.0
2013-03-15 10:15:00,49.14,49.19,49.13,49.19,19900.0,37.4176,37.4557,37.41,37.4557,19900.0
2013-03-15 10:20:00,49.19,49.27,49.19,49.23,23800.0,37.4557,37.5166,37.4557,37.4861,23800.0
2013-03-15 10:25:00,49.24,49.27,49.22,49.27,19200.0,37.4937,37.5166,37.4785,37.5166,19200.0
2013-03-15 10:30:00,49.28,49.33,49.26,49.29,16000.0,37.5242,37.5623,37.509,37.5318,16000.0
2013-03-15 10:35:00,49.3,49.34,49.27,49.32,14400.0,37.5394,37.5699,37.5166,37.5547,14400.0
2013-03-15 10:40:00,49.34,49.34,49.31,49.32,12600.0,37.5699,37.5699,37.547,37.5547,12600.0
2013-03-15 10:45:00,49.33,49.33,49.23,49.25,12700.0,37.5623,37.5623,37.4861,37.5014,12700.0
2013-03-15 10:50:00,49.26,49.29,49.23,49.29,18300.0,37.509,37.5318,37.4861,37.5318,18300.0
2013-03-15 10:55:00,49.29,49.3,49.26,49.28,9900.0,37.5318,37.5394,37.509,37.5242,9900.0
2013-03-15 11:00:00,49.27,49.27,49.21,49.27,15200.0,37.5166,37.5166,37.4709,37.5166,15200.0
2013-03-15 11:05:00,49.27,49.29,49.26,49.28,9000.0,37.5166,37.5318,37.509,37.5242,9000.0
2013-03-15 11:10:00,49.29,49.3,49.21,49.25,36100.0,37.5318,37.5394,37.4709,37.5014,36100.0
2013-03-15 11:15:00,49.24,49.33,49.23,49.32,26200.0,37.4937,37.5623,37.4861,37.5547,26200.0
2013-03-15 11:20:00,49.3,49.32,49.27,49.28,9200.0,37.5394,37.5547,37.5166,37.5242,9200.0
2013-03-15 11:25:00,49.28,49.35,49.27,49.35,30000.0,37.5242,37.5775,37.5166,37.5775,30000.0
2013-03-15 11:30:00,49.35,49.37,49.3,49.33,25800.0,37.5775,37.5927,37.5394,37.5623,25800.0
2013-03-15 11:35:00,49.33,49.33,49.3,49.3,5100.0,37.5623,37.5623,37.5394,37.5394,5100.0
2013-03-15 11:40:00,49.29,49.3,49.26,49.28,17600.0,37.5318,37.5394,37.509,37.5242,17600.0
2013-03-15 11:45:00,49.26,49.27,49.2,49.21,25700.0,37.509,37.5166,37.4633,37.4709,25700.0
2013-03-15 11:50:00,49.21,49.32,49.21,49.31,12200.0,37.4709,37.5547,37.4709,37.547,12200.0
2013-03-15 11:55:00,49.31,49.31,49.28,49.31,5900.0,37.547,37.547,37.5242,37.547,5900.0
2013-03-15 12:00:00,49.31,49.31,49.24,49.25,47000.0,37.547,37.547,37.4937,37.5014,47000.0
2013-03-15 12:05:00,49.25,49.25,49.24,49.25,10100.0,37.5014,37.5014,37.4937,37.5014,10100.0
2013-03-15 12:10:00,49.25,49.25,49.17,49.18,20900.0,37.5014,37.5014,37.4404,37.4481,20900.0
2013-03-15 12:15:00,49.17,49.18,49.09,49.1,64200.0,37.4404,37.4481,37.3795,37.3871,64200.0
2013-03-15 12:20:00,49.1,49.11,49.09,49.11,19900.0,37.3871,37.3948,37.3795,37.3948,19900.0
2013-03-15 12:25:00,49.12,49.12,49.07,49.08,13100.0,37.4024,37.4024,37.3643,37.3719,13100.0
2013-03-15 12:30:00,49.08,49.09,49.03,49.04,12900.0,37.3719,37.3795,37.3338,37.3415,12900.0
2013-03-15 12:35:00,49.04,49.18,48.98,49.15,34800.0,37.3415,37.4481,37.2958,37.4252,34800.0
2013-03-15 12:40:00,49.14,49.15,49.11,49.11,6900.0,37.4176,37.4252,37.3948,37.3948,6900.0
2013-03-15 12:45:00,49.11,49.11,49.03,49.03,9300.0,37.3948,37.3948,37.3338,37.3338,9300.0
2013-03-15 12:50:00,49.03,49.03,48.89,48.9,14200.0,37.3338,37.3338,37.2272,37.2349,14200.0
2013-03-15 12:55:00,48.9,48.93,48.82,48.9,22400.0,37.2349,37.2577,37.1739,37.2349,22400.0
2013-03-15 13:00:00,48.91,48.91,48.87,48.89,12100.0,37.2425,37.2425,37.212,37.2272,12100.0
2013-03-15 13:05:00,48.89,48.91,48.84,48.84,12000.0,37.2272,37.2425,37.1892,37.1892,12000.0
2013-03-15 13:10:00,48.85,48.86,48.82,48.85,8400.0,37.1968,37.2044,37.1739,37.1968,8400.0
2013-03-15 13:15:00,48.85,48.88,48.84,48.87,4200.0,37.1968,37.2196,37.1892,37.212,4200.0
2013-03-15 13:20:00,48.87,48.98,48.84,48.98,12600.0,37.212,37.2958,37.1892,37.2958,12600.0
2013-03-15 13:25:00,48.99,49.0,48.98,48.99,8600.0,37.3034,37.311,37.2958,37.3034,8600.0
2013-03-15 13:30:00,49.02,49.08,49.0,49.08,9600.0,37.3262,37.3719,37.311,37.3719,9600.0
2013-03-15 13:35:00,49.08,49.08,49.01,49.03,10100.0,37.3719,37.3719,37.3186,37.3338,10100.0
2013-03-15 13:40:00,49.04,49.13,49.04,49.12,9300.0,37.3415,37.41,37.3415,37.4024,9300.0
2013-03-15 13:45:00,49.11,49.13,49.07,49.13,9400.0,37.3948,37.41,37.3643,37.41,9400.0
2013-03-15 13:50:00,49.12,49.12,48.98,48.99,26700.0,37.4024,37.4024,37.2958,37.3034,26700.0
2013-03-15 13:55:00,48.98,48.99,48.94,48.95,4900.0,37.2958,37.3034,37.2653,37.2729,4900.0
2013-03-15 14:00:00,48.94,48.94,48.89,48.94,13800.0,37.2653,37.2653,37.2272,37.2653,13800.0
2013-03-15 14:05:00,48.94,48.94,48.82,48.82,12700.0,37.2653,37.2653,37.1739,37.1739,12700.0
2013-03-15 14:10:00,48.82,48.82,48.77,48.79,8000.0,37.1739,37.1739,37.1359,37.1511,8000.0
2013-03-15 14:15:00,48.78,48.81,48.69,48.71,22700.0,37.1435,37.1663,37.0749,37.0902,22700.0
2013-03-15 14:20:00,48.7,48.74,48.68,48.69,15700.0,37.0826,37.113,37.0673,37.0749,15700.0
2013-03-15 14:25:00,48.7,48.7,48.62,48.66,36300.0,37.0826,37.0826,37.0216,37.0521,36300.0
2013-03-15 14:30:00,48.67,48.83,48.65,48.83,47100.0,37.0597,37.1816,37.0445,37.1816,47100.0
2013-03-15 14:35:00,48.83,48.84,48.75,48.77,39100.0,37.1816,37.1892,37.1206,37.1359,39100.0
2013-03-15 14:40:00,48.77,48.82,48.76,48.8,37200.0,37.1359,37.1739,37.1283,37.1587,37200.0
2013-03-15 14:45:00,48.8,48.81,48.75,48.79,31900.0,37.1587,37.1663,37.1206,37.1511,31900.0
2013-03-15 14:50:00,48.79,48.87,48.79,48.87,26800.0,37.1511,37.212,37.1511,37.212,26800.0
2013-03-15 14:55:00,48.86,48.95,48.86,48.92,17500.0,37.2044,37.2729,37.2044,37.2501,17500.0
2013-03-15 15:00:00,48.93,48.99,48.93,48.98,18300.0,37.2577,37.3034,37.2577,37.2958,18300.0
2013-03-15 15:05:00,48.99,48.99,48.94,48.95,43100.0,37.3034,37.3034,37.2653,37.2729,43100.0
2013-03-15 15:10:00,48.96,48.96,48.86,48.87,20500.0,37.2805,37.2805,37.2044,37.212,20500.0
2013-03-15 15:15:00,48.87,48.91,48.86,48.87,22100.0,37.212,37.2425,37.2044,37.212,22100.0
2013-03-15 15:20:00,48.86,48.87,48.83,48.84,21100.0,37.2044,37.212,37.1816,37.1892,21100.0
2013-03-15 15:25:00,48.83,48.86,48.8,48.8,23700.0,37.1816,37.2044,37.1587,37.1587,23700.0
2013-03-15 15:30:00,48.8,48.8,48.72,48.73,60700.0,37.1587,37.1587,37.0978,37.1054,60700.0
2013-03-15 15:35:00,48.73,48.81,48.72,48.78,50100.0,37.1054,37.1663,37.0978,37.1435,50100.0
2013-03-15 15:40:00,48.79,48.81,48.7,48.71,66400.0,37.1511,37.1663,37.0826,37.0902,66400.0
2013-03-15 15:45:00,48.71,48.78,48.67,48.7,103900.0,37.0902,37.1435,37.0597,37.0826,103900.0
2013-03-15 15:50:00,48.71,48.73,48.68,48.71,55700.0,37.0902,37.1054,37.0673,37.0902,55700.0
2013-03-15 15:55:00,48.71,48.78,48.68,48.69,244200.0,37.0902,37.1435,37.0673,37.0749,244200.0
2013-03-18 09:30:00,48.12,48.45,48.12,48.32,37700.0,36.6409,36.8922,36.6409,36.7932,37700.0
2013-03-18 09:35:00,48.35,48.52,48.35,48.39,19900.0,36.8161,36.9455,36.8161,36.8465,19900.0
2013-03-18 09:40:00,48.43,48.45,48.3,48.44,17100.0,36.877,36.8922,36.778,36.8846,17100.0
2013-03-18 09:45:00,48.44,48.45,48.22,48.24,16700.0,36.8846,36.8922,36.7171,36.7323,16700.0
2013-03-18 09:50:00,48.22,48.22,48.04,48.04,20300.0,36.7171,36.7171,36.58,36.58,20300.0
2013-03-18 09:55:00,48.06,48.25,48.02,48.15,18400.0,36.5952,36.7399,36.5648,36.6638,18400.0
2013-03-18 10:00:00,48.13,48.19,48.07,48.17,25600.0,36.6485,36.6942,36.6029,36.679,25600.0
2013-03-18 10:05:00,48.17,48.22,48.11,48.18,18600.0,36.679,36.7171,36.6333,36.6866,18600.0
2013-03-18 10:10:00,48.18,48.29,48.1,48.28,32000.0,36.6866,36.7704,36.6257,36.7628,32000.0
2013-03-18 10:15:00,48.3,48.35,48.28,48.32,14700.0,36.778,36.8161,36.7628,36.7932,14700.0
2013-03-18 10:20:00,48.34,48.42,48.31,48.38,15000.0,36.8084,36.8694,36.7856,36.8389,15000.0
2013-03-18 10:25:00,48.38,48.56,48.38,48.55,10900.0,36.8389,36.976,36.8389,36.9683,10900.0
2013-03-18 10:30:00,48.56,48.58,48.47,48.55,11400.0,36.976,36.9912,36.9074,36.9683,11400.0
2013-03-18 10:35:00,48.57,48.6,48.51,48.52,8000.0,36.9836,37.0064,36.9379,36.9455,8000.0
2013-03-18 10:40:00,48.53,48.55,48.47,48.51,9500.0,36.9531,36.9683,36.9074,36.9379,9500.0
2013-03-18 10:45:00,48.48,48.57,48.44,48.54,11100.0,36.915,36.9836,36.8846,36.9607,11100.0
2013-03-18 10:50:00,48.54,48.55,48.45,48.48,9400.0,36.9607,36.9683,36.8922,36.915,9400.0
2013-03-18 10:55:00,48.46,48.48,48.32,48.38,12100.0,36.8998,36.915,36.7932,36.8389,12100.0
2013-03-18 11:00:00,48.37,48.53,48.32,48.46,17300.0,36.8313,36.9531,36.7932,36.8998,17300.0
2013-03-18 11:05:00,48.47,48.55,48.42,48.54,11400.0,36.9074,36.9683,36.8694,36.9607,11400.0
2013-03-18 11:10:00,48.54,48.74,48.54,48.62,36000.0,36.9607,37.113,36.9607,37.0216,36000.0
2013-03-18 11:15:00,48.63,48.73,48.61,48.73,10700.0,37.0293,37.1054,37.014,37.1054,10700.0
2013-03-18 11:20:00,48.71,48.81,48.69,48.81,6700.0,37.0902,37.1663,37.0749,37.1663,6700.0
2013-03-18 11:25:00,48.81,48.81,48.75,48.76,7100.0,37.1663,37.1663,37.1206,37.1283,7100.0
2013-03-18 11:30:00,48.77,48.77,48.65,48.66,7800.0,37.1359,37.1359,37.0445,37.0521,7800.0
2013-03-18 11:35:00,48.66,48.74,48.66,48.74,4500.0,37.0521,37.113,37.0521,37.113,4500.0
2013-03-18 11:40:00,48.75,48.75,48.61,48.62,9600.0,37.1206,37.1206,37.014,37.0216,9600.0
2013-03-18 11:45:00,48.6,48.71,48.59,48.7,4800.0,37.0064,37.0902,36.9988,37.0826,4800.0
2013-03-18 11:50:00,48.7,48.7,48.61,48.64,4600.0,37.0826,37.0826,37.014,37.0369,4600.0
2013-03-18 11:55:00,48.65,48.66,48.58,48.66,11800.0,37.0445,37.0521,36.9912,37.0521,11800.0
2013-03-18 12:00:00,48.64,48.66,48.56,48.57,5700.0,37.0369,37.0521,36.976,36.9836,5700.0
2013-03-18 12:05:00,48.55,48.55,48.49,48.53,14900.0,36.9683,36.9683,36.9227,36.9531,14900.0
2013-03-18 12:10:00,48.54,48.6,48.52,48.53,5000.0,36.9607,37.0064,36.9455,36.9531,5000.0
2013-03-18 12:15:00,48.52,48.6,48.52,48.56,4300.0,36.9455,37.0064,36.9455,36.976,4300.0
2013-03-18 12:20:00,48.57,48.63,48.53,48.63,4000.0,36.9836,37.0293,36.9531,37.0293,4000.0
2013-03-18 12:25:00,48.62,48.66,48.56,48.56,6700.0,37.0216,37.0521,36.976,36.976,6700.0
2013-03-18 12:30:00,48.55,48.55,48.43,48.43,7600.0,36.9683,36.9683,36.877,36.877,7600.0
2013-03-18 12:35:00,48.44,48.54,48.39,48.54,7100.0,36.8846,36.9607,36.8465,36.9607,7100.0
2013-03-18 12:40:00,48.54,48.55,48.48,48.48,3000.0,36.9607,36.9683,36.915,36.915,3000.0
2013-03-18 12:45:00,48.48,48.49,48.43,48.43,4300.0,36.915,36.9227,36.877,36.877,4300.0
2013-03-18 12:50:00,48.45,48.49,48.42,48.47,5800.0,36.8922,36.9227,36.8694,36.9074,5800.0
2013-03-18 12:55:00,48.46,48.53,48.45,48.48,4500.0,36.8998,36.9531,36.8922,36.915,4500.0
2013-03-18 13:00:00,48.48,48.48,48.4,48.46,5900.0,36.915,36.915,36.8541,36.8998,5900.0
2013-03-18 13:05:00,48.47,48.5,48.43,48.47,4800.0,36.9074,36.9303,36.877,36.9074,4800.0
2013-03-18 13:10:00,48.47,48.58,48.47,48.58,5500.0,36.9074,36.9912,36.9074,36.9912,5500.0
2013-03-18 13:15:00,48.58,48.63,48.54,48.63,15400.0,36.9912,37.0293,36.9607,37.0293,15400.0
2013-03-18 13:20:00,48.62,48.65,48.62,48.64,9400.0,37.0216,37.0445,37.0216,37.0369,9400.0
2013-03-18 13:25:00,48.64,48.65,48.53,48.53,6900.0,37.0369,37.0445,36.9531,36.9531,6900.0
2013-03-18 13:30:00,48.53,48.6,48.53,48.55,9900.0,36.9531,37.0064,36.9531,36.9683,9900.0
2013-03-18 13:35:00,48.54,48.62,48.53,48.57,9900.0,36.9607,37.0216,36.9531,36.9836,9900.0
2013-03-18 13:40:00,48.56,48.63,48.56,48.59,4700.0,36.976,37.0293,36.976,36.9988,4700.0
2013-03-18 13:45:00,48.6,48.6,48.52,48.53,5900.0,37.0064,37.0064,36.9455,36.9531,5900.0
2013-03-18 13:50:00,48.54,48.58,48.49,48.58,5800.0,36.9607,36.9912,36.9227,36.9912,5800.0
2013-03-18 13:55:00,48.59,48.63,48.54,48.54,5500.0,36.9988,37.0293,36.9607,36.9607,5500.0
2013-03-18 14:00:00,48.52,48.56,48.5,48.55,7000.0,36.9455,36.976,36.9303,36.9683,7000.0
2013-03-18 14:05:00,48.58,48.59,48.53,48.56,6300.0,36.9912,36.9988,36.9531,36.976,6300.0
2013-03-18 14:10:00,48.57,48.65,48.55,48.63,4800.0,36.9836,37.0445,36.9683,37.0293,4800.0
2013-03-18 14:15:00,48.64,48.65,48.58,48.61,7600.0,37.0369,37.0445,36.9912,37.014,7600.0
2013-03-18 14:20:00,48.6,48.7,48.6,48.69,6800.0,37.0064,37.0826,37.0064,37.0749,6800.0
2013-03-18 14:25:00,48.68,48.73,48.66,48.73,13600.0,37.0673,37.1054,37.0521,37.1054,13600.0
2013-03-18 14:30:00,48.7,48.7,48.67,48.69,5700.0,37.0826,37.0826,37.0597,37.0749,5700.0
2013-03-18 14:35:00,48.68,48.74,48.67,48.67,8200.0,37.0673,37.113,37.0597,37.0597,8200.0
2013-03-18 14:40:00,48.67,48.68,48.65,48.68,3000.0,37.0597,37.0673,37.0445,37.0673,3000.0
2013-03-18 14:45:00,48.7,48.7,48.6,48.64,5800.0,37.0826,37.0826,37.0064,37.0369,5800.0
2013-03-18 14:50:00,48.63,48.63,48.59,48.62,8200.0,37.0293,37.0293,36.9988,37.0216,8200.0
2013-03-18 14:55:00,48.62,48.63,48.46,48.49,9600.0,37.0216,37.0293,36.8998,36.9227,9600.0
2013-03-18 15:00:00,48.49,48.55,48.48,48.5,8800.0,36.9227,36.9683,36.915,36.9303,8800.0
2013-03-18 15:05:00,48.5,48.54,48.49,48.52,9000.0,36.9303,36.9607,36.9227,36.9455,9000.0
2013-03-18 15:10:00,48.51,48.6,48.51,48.55,7700.0,36.9379,37.0064,36.9379,36.9683,7700.0
2013-03-18 15:15:00,48.56,48.58,48.47,48.51,14400.0,36.976,36.9912,36.9074,36.9379,14400.0
2013-03-18 15:20:00,48.51,48.51,48.43,48.48,11300.0,36.9379,36.9379,36.877,36.915,11300.0
2013-03-18 15:25:00,48.5,48.5,48.37,48.39,12100.0,36.9303,36.9303,36.8313,36.8465,12100.0
2013-03-18 15:30:00,48.38,48.39,48.34,48.39,45100.0,36.8389,36.8465,36.8084,36.8465,45100.0
2013-03-18 15:35:00,48.39,48.4,48.3,48.3,21000.0,36.8465,36.8541,36.778,36.778,21000.0
2013-03-18 15:40:00,48.3,48.34,48.26,48.3,20900.0,36.778,36.8084,36.7475,36.778,20900.0
2013-03-18 15:45:00,48.3,48.38,48.3,48.35,31000.0,36.778,36.8389,36.778,36.8161,31000.0
2013-03-18 15:50:00,48.34,48.42,48.3,48.41,59800.0,36.8084,36.8694,36.778,36.8617,59800.0
2013-03-18 15:55:00,48.41,48.48,48.39,48.46,106800.0,36.8617,36.915,36.8465,36.8998,106800.0
2013-03-19 09:30:00,48.54,48.69,48.5,48.56,14900.0,36.9607,37.0749,36.9303,36.976,14900.0
2013-03-19 09:35:00,48.54,48.55,48.14,48.15,11500.0,36.9607,36.9683,36.6562,36.6638,11500.0
2013-03-19 09:40:00,48.16,48.18,48.0,48.07,20500.0,36.6714,36.6866,36.5495,36.6029,20500.0
2013-03-19 09:45:00,48.05,48.06,47.91,47.95,19500.0,36.5876,36.5952,36.481,36.5115,19500.0
2013-03-19 09:50:00,47.96,47.99,47.74,47.74,25600.0,36.5191,36.5419,36.3516,36.3516,25600.0
2013-03-19 09:55:00,47.76,47.81,47.66,47.74,18100.0,36.3668,36.4049,36.2907,36.3516,18100.0
2013-03-19 10:00:00,47.72,47.82,47.63,47.78,35800.0,36.3363,36.4125,36.2678,36.382,35800.0
2013-03-19 10:05:00,47.77,47.77,47.53,47.59,52400.0,36.3744,36.3744,36.1917,36.2374,52400.0
2013-03-19 10:10:00,47.6,47.6,47.49,47.51,39500.0,36.245,36.245,36.1612,36.1764,39500.0
2013-03-19 10:15:00,47.51,47.55,47.37,47.43,38700.0,36.1764,36.2069,36.0698,36.1155,38700.0
2013-03-19 10:20:00,47.39,47.42,47.21,47.26,10800.0,36.0851,36.1079,35.948,35.9861,10800.0
2013-03-19 10:25:00,47.22,47.37,47.22,47.35,20500.0,35.9556,36.0698,35.9556,36.0546,20500.0
2013-03-19 10:30:00,47.36,47.36,47.3,47.33,13400.0,36.0622,36.0622,36.0165,36.0394,13400.0
2013-03-19 10:35:00,47.33,47.35,47.16,47.17,18300.0,36.0394,36.0546,35.9099,35.9175,18300.0
2013-03-19 10:40:00,47.16,47.35,47.12,47.31,20200.0,35.9099,36.0546,35.8795,36.0241,20200.0
2013-03-19 10:45:00,47.31,47.31,47.1,47.2,15700.0,36.0241,36.0241,35.8642,35.9404,15700.0
2013-03-19 10:50:00,47.2,47.27,47.17,47.2,16000.0,35.9404,35.9937,35.9175,35.9404,16000.0
2013-03-19 10:55:00,47.2,47.24,47.15,47.21,12500.0,35.9404,35.9708,35.9023,35.948,12500.0
2013-03-19 11:00:00,47.21,47.32,47.2,47.31,25600.0,35.948,36.0318,35.9404,36.0241,25600.0
2013-03-19 11:05:00,47.31,47.32,47.24,47.27,17200.0,36.0241,36.0318,35.9708,35.9937,17200.0
2013-03-19 11:10:00,47.27,47.31,47.25,47.31,7600.0,35.9937,36.0241,35.9785,36.0241,7600.0
2013-03-19 11:15:00,47.31,47.39,47.28,47.37,7700.0,36.0241,36.0851,36.0013,36.0698,7700.0
2013-03-19 11:20:00,47.38,47.43,47.38,47.42,9800.0,36.0775,36.1155,36.0775,36.1079,9800.0
2013-03-19 11:25:00,47.43,47.49,47.41,47.49,19200.0,36.1155,36.1612,36.1003,36.1612,19200.0
2013-03-19 11:30:00,47.49,47.64,47.47,47.6,46900.0,36.1612,36.2754,36.146,36.245,46900.0
2013-03-19 11:35:00,47.58,47.66,47.56,47.6,41400.0,36.2297,36.2907,36.2145,36.245,41400.0
2013-03-19 11:40:00,47.61,47.61,47.45,47.53,15900.0,36.2526,36.2526,36.1308,36.1917,15900.0
2013-03-19 11:45:00,47.55,47.55,47.36,47.36,17800.0,36.2069,36.2069,36.0622,36.0622,17800.0
2013-03-19 11:50:00,47.36,47.39,47.24,47.35,12400.0,36.0622,36.0851,35.9708,36.0546,12400.0
2013-03-19 11:55:00,47.35,47.35,47.19,47.24,25500.0,36.0546,36.0546,35.9328,35.9708,25500.0
2013-03-19 12:00:00,47.25,47.26,47.15,47.18,15800.0,35.9785,35.9861,35.9023,35.9252,15800.0
2013-03-19 12:05:00,47.18,47.19,47.03,47.04,18200.0,35.9252,35.9328,35.8109,35.8186,18200.0
2013-03-19 12:10:00,47.03,47.04,46.87,46.9,33800.0,35.8109,35.8186,35.6891,35.712,33800.0
2013-03-19 12:15:00,46.91,46.91,46.83,46.88,24300.0,35.7196,35.7196,35.6587,35.6967,24300.0
2013-03-19 12:20:00,46.88,46.88,46.79,46.81,30100.0,35.6967,35.6967,35.6282,35.6434,30100.0
2013-03-19 12:25:00,46.8,46.9,46.79,46.88,19900.0,35.6358,35.712,35.6282,35.6967,19900.0
2013-03-19 12:30:00,46.88,46.92,46.8,46.8,24400.0,35.6967,35.7272,35.6358,35.6358,24400.0
2013-03-19 12:35:00,46.81,46.84,46.76,46.76,21700.0,35.6434,35.6663,35.6054,35.6054,21700.0
2013-03-19 12:40:00,46.77,46.8,46.76,46.78,7000.0,35.613,35.6358,35.6054,35.6206,7000.0
2013-03-19 12:45:00,46.81,46.86,46.73,46.74,20500.0,35.6434,35.6815,35.5825,35.5901,20500.0
2013-03-19 12:50:00,46.74,46.74,46.63,46.64,41900.0,35.5901,35.5901,35.5064,35.514,41900.0
2013-03-19 12:55:00,46.64,46.68,46.56,46.59,29600.0,35.514,35.5444,35.4531,35.4759,29600.0
2013-03-19 13:00:00,46.58,46.61,46.56,46.59,15300.0,35.4683,35.4911,35.4531,35.4759,15300.0
2013-03-19 13:05:00,46.61,46.68,46.59,46.6,18200.0,35.4911,35.5444,35.4759,35.4835,18200.0
2013-03-19 13:10:00,46.62,46.66,46.59,46.59,7000.0,35.4987,35.5292,35.4759,35.4759,7000.0
2013-03-19 13:15:00,46.59,46.59,46.48,46.48,34000.0,35.4759,35.4759,35.3921,35.3921,34000.0
2013-03-19 13:20:00,46.48,46.52,46.46,46.48,14000.0,35.3921,35.4226,35.3769,35.3921,14000.0
2013-03-19 13:25:00,46.47,46.54,46.42,46.45,14600.0,35.3845,35.4378,35.3465,35.3693,14600.0
2013-03-19 13:30:00,46.46,46.55,46.41,46.52,26500.0,35.3769,35.4454,35.3388,35.4226,26500.0
2013-03-19 13:35:00,46.52,46.54,46.46,46.51,19100.0,35.4226,35.4378,35.3769,35.415,19100.0
2013-03-19 13:40:00,46.5,46.54,46.42,46.51,19800.0,35.4074,35.4378,35.3465,35.415,19800.0
2013-03-19 13:45:00,46.52,46.52,46.45,46.5,8100.0,35.4226,35.4226,35.3693,35.4074,8100.0
2013-03-19 13:50:00,46.5,46.52,46.49,46.49,11100.0,35.4074,35.4226,35.3998,35.3998,11100.0
2013-03-19 13:55:00,46.49,46.69,46.48,46.59,36300.0,35.3998,35.5521,35.3921,35.4759,36300.0
2013-03-19 14:00:00,46.6,46.72,46.58,46.63,18800.0,35.4835,35.5749,35.4683,35.5064,18800.0
2013-03-19 14:05:00,46.63,46.81,46.59,46.79,20100.0,35.5064,35.6434,35.4759,35.6282,20100.0
2013-03-19 14:10:00,46.77,46.88,46.77,46.83,13600.0,35.613,35.6967,35.613,35.6587,13600.0
2013-03-19 14:15:00,46.83,46.85,46.73,46.78,29100.0,35.6587,35.6739,35.5825,35.6206,29100.0
2013-03-19 14:20:00,46.77,46.8,46.68,46.78,9500.0,35.613,35.6358,35.5444,35.6206,9500.0
2013-03-19 14:25:00,46.83,46.85,46.76,46.79,11600.0,35.6587,35.6739,35.6054,35.6282,11600.0
2013-03-19 14:30:00,46.79,46.9,46.78,46.83,14600.0,35.6282,35.712,35.6206,35.6587,14600.0
2013-03-19 14:35:00,46.83,46.91,46.8,46.9,20600.0,35.6587,35.7196,35.6358,35.712,20600.0
2013-03-19 14:40:00,46.91,46.91,46.83,46.84,4700.0,35.7196,35.7196,35.6587,35.6663,4700.0
2013-03-19 14:45:00,46.84,46.84,46.66,46.67,14700.0,35.6663,35.6663,35.5292,35.5368,14700.0
2013-03-19 14:50:00,46.68,46.68,46.62,46.66,5400.0,35.5444,35.5444,35.4987,35.5292,5400.0
2013-03-19 14:55:00,46.66,46.74,46.65,46.74,16800.0,35.5292,35.5901,35.5216,35.5901,16800.0
2013-03-19 15:00:00,46.74,46.86,46.74,46.84,32100.0,35.5901,35.6815,35.5901,35.6663,32100.0
2013-03-19 15:05:00,46.84,46.87,46.77,46.83,12800.0,35.6663,35.6891,35.613,35.6587,12800.0
2013-03-19 15:10:00,46.82,46.93,46.79,46.93,38100.0,35.651,35.7348,35.6282,35.7348,38100.0
2013-03-19 15:15:00,46.95,47.0,46.79,46.89,57600.0,35.75,35.7881,35.6282,35.7043,57600.0
2013-03-19 15:20:00,46.88,46.88,46.65,46.72,28400.0,35.6967,35.6967,35.5216,35.5749,28400.0
2013-03-19 15:25:00,46.73,46.82,46.68,46.81,21200.0,35.5825,35.651,35.5444,35.6434,21200.0
2013-03-19 15:30:00,46.81,46.81,46.73,46.8,18600.0,35.6434,35.6434,35.5825,35.6358,18600.0
2013-03-19 15:35:00,46.81,46.9,46.8,46.87,27800.0,35.6434,35.712,35.6358,35.6891,27800.0
2013-03-19 15:40:00,46.86,46.9,46.85,46.9,31900.0,35.6815,35.712,35.6739,35.712,31900.0
2013-03-19 15:45:00,46.89,46.9,46.79,46.84,53700.0,35.7043,35.712,35.6282,35.6663,53700.0
2013-03-19 15:50:00,46.84,46.92,46.8,46.92,63500.0,35.6663,35.7272,35.6358,35.7272,63500.0
2013-03-19 15:55:00,46.91,46.92,46.84,46.92,74500.0,35.7196,35.7272,35.6663,35.7272,74500.0
2013-03-20 09:30:00,47.36,47.61,47.27,47.4,61600.0,36.0622,36.2526,35.9937,36.0927,61600.0
2013-03-20 09:35:00,47.42,47.5,47.37,47.49,14100.0,36.1079,36.1688,36.0698,36.1612,14100.0
2013-03-20 09:40:00,47.5,47.5,46.99,47.04,106300.0,36.1688,36.1688,35.7805,35.8186,106300.0
2013-03-20 09:45:00,47.07,47.11,46.9,47.03,18200.0,35.8414,35.8719,35.712,35.8109,18200.0
2013-03-20 09:50:00,47.03,47.32,47.03,47.24,23000.0,35.8109,36.0318,35.8109,35.9708,23000.0
2013-03-20 09:55:00,47.24,47.38,47.24,47.35,38800.0,35.9708,36.0775,35.9708,36.0546,38800.0
2013-03-20 10:00:00,47.36,47.37,47.12,47.16,18900.0,36.0622,36.0698,35.8795,35.9099,18900.0
2013-03-20 10:05:00,47.17,47.26,47.03,47.23,15700.0,35.9175,35.9861,35.8109,35.9632,15700.0
2013-03-20 10:10:00,47.25,47.4,47.23,47.35,44200.0,35.9785,36.0927,35.9632,36.0546,44200.0
2013-03-20 10:15:00,47.35,47.43,47.28,47.29,16400.0,36.0546,36.1155,36.0013,36.0089,16400.0
2013-03-20 10:20:00,47.29,47.32,47.2,47.23,31900.0,36.0089,36.0318,35.9404,35.9632,31900.0
2013-03-20 10:25:00,47.23,47.24,47.22,47.24,15100.0,35.9632,35.9708,35.9556,35.9708,15100.0
2013-03-20 10:30:00,47.24,47.24,47.21,47.24,23900.0,35.9708,35.9708,35.948,35.9708,23900.0
2013-03-20 10:35:00,47.23,47.24,47.13,47.14,37500.0,35.9632,35.9708,35.8871,35.8947,37500.0
2013-03-20 10:40:00,47.16,47.16,47.03,47.1,48800.0,35.9099,35.9099,35.8109,35.8642,48800.0
2013-03-20 10:45:00,47.12,47.36,47.11,47.36,10300.0,35.8795,36.0622,35.8719,36.0622,10300.0
2013-03-20 10:50:00,47.35,47.4,47.3,47.4,5900.0,36.0546,36.0927,36.0165,36.0927,5900.0
2013-03-20 10:55:00,47.38,47.46,47.38,47.44,3600.0,36.0775,36.1384,36.0775,36.1231,3600.0
2013-03-20 11:00:00,47.43,47.46,47.36,47.36,4400.0,36.1155,36.1384,36.0622,36.0622,4400.0
2013-03-20 11:05:00,47.37,47.38,47.3,47.36,7600.0,36.0698,36.0775,36.0165,36.0622,7600.0
2013-03-20 11:10:00,47.36,47.43,47.34,47.36,5100.0,36.0622,36.1155,36.047,36.0622,5100.0
2013-03-20 11:15:00,47.33,47.33,47.24,47.25,6000.0,36.0394,36.0394,35.9708,35.9785,6000.0
2013-03-20 11:20:00,47.25,47.34,47.25,47.33,5000.0,35.9785,36.047,35.9785,36.0394,5000.0
2013-03-20 11:25:00,47.35,47.38,47.32,47.34,3800.0,36.0546,36.0775,36.0318,36.047,3800.0
2013-03-20 11:30:00,47.33,47.37,47.33,47.37,3600.0,36.0394,36.0698,36.0394,36.0698,3600.0
2013-03-20 11:35:00,47.37,47.45,47.37,47.45,6000.0,36.0698,36.1308,36.0698,36.1308,6000.0
2013-03-20 11:40:00,47.43,47.43,47.34,47.39,13900.0,36.1155,36.1155,36.047,36.0851,13900.0
2013-03-20 11:45:00,47.4,47.4,47.32,47.33,5700.0,36.0927,36.0927,36.0318,36.0394,5700.0
2013-03-20 11:50:00,47.32,47.37,47.31,47.36,3000.0,36.0318,36.0698,36.0241,36.0622,3000.0
2013-03-20 11:55:00,47.37,47.38,47.33,47.33,8000.0,36.0698,36.0775,36.0394,36.0394,8000.0
2013-03-20 12:00:00,47.33,47.36,47.32,47.36,1500.0,36.0394,36.0622,36.0318,36.0622,1500.0
2013-03-20 12:05:00,47.35,47.35,47.3,47.35,9500.0,36.0546,36.0546,36.0165,36.0546,9500.0
2013-03-20 12:10:00,47.34,47.37,47.3,47.3,10100.0,36.047,36.0698,36.0165,36.0165,10100.0
2013-03-20 12:15:00,47.29,47.32,47.28,47.32,2500.0,36.0089,36.0318,36.0013,36.0318,2500.0
2013-03-20 12:20:00,47.31,47.34,47.3,47.31,6500.0,36.0241,36.047,36.0165,36.0241,6500.0
2013-03-20 12:25:00,47.31,47.31,47.27,47.27,2200.0,36.0241,36.0241,35.9937,35.9937,2200.0
2013-03-20 12:30:00,47.26,47.27,47.24,47.24,5400.0,35.9861,35.9937,35.9708,35.9708,5400.0
2013-03-20 12:35:00,47.23,47.27,47.23,47.25,14800.0,35.9632,35.9937,35.9632,35.9785,14800.0
2013-03-20 12:40:00,47.26,47.3,47.26,47.28,10100.0,35.9861,36.0165,35.9861,36.0013,10100.0
2013-03-20 12:45:00,47.28,47.3,47.24,47.24,12800.0,36.0013,36.0165,35.9708,35.9708,12800.0
2013-03-20 12:50:00,47.23,47.28,47.2,47.27,9100.0,35.9632,36.0013,35.9404,35.9937,9100.0
2013-03-20 12:55:00,47.27,47.31,47.26,47.3,3600.0,35.9937,36.0241,35.9861,36.0165,3600.0
2013-03-20 13:00:00,47.29,47.3,47.25,47.26,115300.0,36.0089,36.0165,35.9785,35.9861,115300.0
2013-03-20 13:05:00,47.26,47.3,47.22,47.22,9600.0,35.9861,36.0165,35.9556,35.9556,9600.0
2013-03-20 13:10:00,47.21,47.28,47.2,47.28,9200.0,35.948,36.0013,35.9404,36.0013,9200.0
2013-03-20 13:15:00,47.27,47.29,47.16,47.16,10500.0,35.9937,36.0089,35.9099,35.9099,10500.0
2013-03-20 13:20:00,47.16,47.32,47.16,47.31,26900.0,35.9099,36.0318,35.9099,36.0241,26900.0
2013-03-20 13:25:00,47.3,47.33,47.3,47.32,6900.0,36.0165,36.0394,36.0165,36.0318,6900.0
2013-03-20 13:30:00,47.32,47.34,47.3,47.33,12000.0,36.0318,36.047,36.0165,36.0394,12000.0
2013-03-20 13:35:00,47.33,47.34,47.31,47.33,2700.0,36.0394,36.047,36.0241,36.0394,2700.0
2013-03-20 13:40:00,47.34,47.36,47.3,47.3,7300.0,36.047,36.0622,36.0165,36.0165,7300.0
2013-03-20 13:45:00,47.31,47.32,47.3,47.3,8500.0,36.0241,36.0318,36.0165,36.0165,8500.0
2013-03-20 13:50:00,47.3,47.31,47.26,47.3,9000.0,36.0165,36.0241,35.9861,36.0165,9000.0
2013-03-20 13:55:00,47.3,47.3,47.25,47.26,18100.0,36.0165,36.0165,35.9785,35.9861,18100.0
2013-03-20 14:00:00,47.25,47.33,47.25,47.33,10200.0,35.9785,36.0394,35.9785,36.0394,10200.0
2013-03-20 14:05:00,47.33,47.37,47.33,47.34,3700.0,36.0394,36.0698,36.0394,36.047,3700.0
2013-03-20 14:10:00,47.33,47.34,47.19,47.2,18200.0,36.0394,36.047,35.9328,35.9404,18200.0
2013-03-20 14:15:00,47.19,47.32,47.19,47.26,7800.0,35.9328,36.0318,35.9328,35.9861,7800.0
2013-03-20 14:20:00,47.26,47.37,47.22,47.37,12200.0,35.9861,36.0698,35.9556,36.0698,12200.0
2013-03-20 14:25:00,47.35,47.43,47.34,47.43,6700.0,36.0546,36.1155,36.047,36.1155,6700.0
2013-03-20 14:30:00,47.42,47.47,47.4,47.44,3800.0,36.1079,36.146,36.0927,36.1231,3800.0
2013-03-20 14:35:00,47.42,47.49,47.38,47.48,8900.0,36.1079,36.1612,36.0775,36.1536,8900.0
2013-03-20 14:40:00,47.48,47.58,47.47,47.58,10800.0,36.1536,36.2297,36.146,36.2297,10800.0
2013-03-20 14:45:00,47.58,47.63,47.52,47.59,9500.0,36.2297,36.2678,36.1841,36.2374,9500.0
2013-03-20 14:50:00,47.58,47.64,47.56,47.61,6400.0,36.2297,36.2754,36.2145,36.2526,6400.0
2013-03-20 14:55:00,47.62,47.62,47.58,47.61,39300.0,36.2602,36.2602,36.2297,36.2526,39300.0
2013-03-20 15:00:00,47.62,47.62,47.5,47.55,10700.0,36.2602,36.2602,36.1688,36.2069,10700.0
2013-03-20 15:05:00,47.55,47.68,47.55,47.67,24000.0,36.2069,36.3059,36.2069,36.2983,24000.0
2013-03-20 15:10:00,47.67,47.72,47.64,47.71,14300.0,36.2983,36.3363,36.2754,36.3287,14300.0
2013-03-20 15:15:00,47.71,47.76,47.65,47.76,14500.0,36.3287,36.3668,36.283,36.3668,14500.0
2013-03-20 15:20:00,47.76,47.79,47.72,47.74,15700.0,36.3668,36.3896,36.3363,36.3516,15700.0
2013-03-20 15:25:00,47.74,47.76,47.65,47.73,24400.0,36.3516,36.3668,36.283,36.344,24400.0
2013-03-20 15:30:00,47.72,47.73,47.67,47.72,28600.0,36.3363,36.344,36.2983,36.3363,28600.0
2013-03-20 15:35:00,47.71,47.74,47.7,47.74,10500.0,36.3287,36.3516,36.3211,36.3516,10500.0
2013-03-20 15:40:00,47.73,47.79,47.72,47.79,26100.0,36.344,36.3896,36.3363,36.3896,26100.0
2013-03-20 15:45:00,47.79,47.8,47.72,47.73,41800.0,36.3896,36.3973,36.3363,36.344,41800.0
2013-03-20 15:50:00,47.73,47.73,47.6,47.62,90300.0,36.344,36.344,36.245,36.2602,90300.0
2013-03-20 15:55:00,47.62,47.64,47.54,47.55,102100.0,36.2602,36.2754,36.1993,36.2069,102100.0
2013-03-21 09:30:00,47.29,47.47,47.13,47.36,31700.0,36.0089,36.146,35.8871,36.0622,31700.0
2013-03-21 09:35:00,47.36,47.41,47.19,47.19,47700.0,36.0622,36.1003,35.9328,35.9328,47700.0
2013-03-21 09:40:00,47.2,47.22,47.08,47.09,12400.0,35.9404,35.9556,35.849,35.8566,12400.0
2013-03-21 09:45:00,47.13,47.13,46.91,47.0,175300.0,35.8871,35.8871,35.7196,35.7881,175300.0
2013-03-21 09:50:00,47.0,47.24,47.0,47.14,15400.0,35.7881,35.9708,35.7881,35.8947,15400.0
2013-03-21 09:55:00,47.14,47.24,47.06,47.06,45900.0,35.8947,35.9708,35.8338,35.8338,45900.0
2013-03-21 10:00:00,47.1,47.12,46.97,47.0,43500.0,35.8642,35.8795,35.7653,35.7881,43500.0
2013-03-21 10:05:00,46.99,46.99,46.73,46.76,44900.0,35.7805,35.7805,35.5825,35.6054,44900.0
2013-03-21 10:10:00,46.76,46.87,46.73,46.86,20300.0,35.6054,35.6891,35.5825,35.6815,20300.0
2013-03-21 10:15:00,46.82,46.84,46.71,46.77,34900.0,35.651,35.6663,35.5673,35.613,34900.0
2013-03-21 10:20:00,46.77,46.78,46.72,46.77,9800.0,35.613,35.6206,35.5749,35.613,9800.0
2013-03-21 10:25:00,46.75,46.81,46.75,46.77,5000.0,35.5977,35.6434,35.5977,35.613,5000.0
2013-03-21 10:30:00,46.76,46.79,46.71,46.75,7300.0,35.6054,35.6282,35.5673,35.5977,7300.0
2013-03-21 10:35:00,46.82,46.82,46.67,46.69,20900.0,35.651,35.651,35.5368,35.5521,20900.0
2013-03-21 10:40:00,46.68,46.69,46.52,46.55,25200.0,35.5444,35.5521,35.4226,35.4454,25200.0
2013-03-21 10:45:00,46.56,46.58,46.33,46.33,65300.0,35.4531,35.4683,35.2779,35.2779,65300.0
2013-03-21 10:50:00,46.34,46.57,46.34,46.51,10900.0,35.2855,35.4607,35.2855,35.415,10900.0
2013-03-21 10:55:00,46.5,46.5,46.43,46.45,20800.0,35.4074,35.4074,35.3541,35.3693,20800.0
2013-03-21 11:00:00,46.44,46.5,46.32,46.33,16200.0,35.3617,35.4074,35.2703,35.2779,16200.0
2013-03-21 11:05:00,46.34,46.52,46.33,46.49,6600.0,35.2855,35.4226,35.2779,35.3998,6600.0
2013-03-21 11:10:00,46.46,46.49,46.4,46.48,7500.0,35.3769,35.3998,35.3312,35.3921,7500.0
2013-03-21 11:15:00,46.49,46.53,46.47,46.52,8700.0,35.3998,35.4302,35.3845,35.4226,8700.0
2013-03-21 11:20:00,46.52,46.61,46.51,46.61,10300.0,35.4226,35.4911,35.415,35.4911,10300.0
2013-03-21 11:25:00,46.64,46.72,46.58,46.72,22900.0,35.514,35.5749,35.4683,35.5749,22900.0
2013-03-21 11:30:00,46.73,46.81,46.67,46.67,9100.0,35.5825,35.6434,35.5368,35.5368,9100.0
2013-03-21 11:35:00,46.66,46.76,46.65,46.72,6900.0,35.5292,35.6054,35.5216,35.5749,6900.0
2013-03-21 11:40:00,46.72,46.82,46.72,46.79,11700.0,35.5749,35.651,35.5749,35.6282,11700.0
2013-03-21 11:45:00,46.8,46.86,46.8,46.83,22400.0,35.6358,35.6815,35.6358,35.6587,22400.0
2013-03-21 11:50:00,46.85,46.85,46.67,46.69,37100.0,35.6739,35.6739,35.5368,35.5521,37100.0
2013-03-21 11:55:00,46.7,46.76,46.53,46.61,45300.0,35.5597,35.6054,35.4302,35.4911,45300.0
2013-03-21 12:00:00,46.6,46.66,46.57,46.65,17600.0,35.4835,35.5292,35.4607,35.5216,17600.0
2013-03-21 12:05:00,46.64,46.66,46.58,46.58,13000.0,35.514,35.5292,35.4683,35.4683,13000.0
2013-03-21 12:10:00,46.58,46.58,46.46,46.47,9300.0,35.4683,35.4683,35.3769,35.3845,9300.0
2013-03-21 12:15:00,46.48,46.51,46.36,46.51,21100.0,35.3921,35.415,35.3008,35.415,21100.0
2013-03-21 12:20:00,46.5,46.59,46.48,46.59,11500.0,35.4074,35.4759,35.3921,35.4759,11500.0
2013-03-21 12:25:00,46.59,46.6,46.51,46.51,7800.0,35.4759,35.4835,35.415,35.415,7800.0
2013-03-21 12:30:00,46.51,46.57,46.51,46.54,3100.0,35.415,35.4607,35.415,35.4378,3100.0
2013-03-21 12:35:00,46.55,46.63,46.5,46.53,15300.0,35.4454,35.5064,35.4074,35.4302,15300.0
2013-03-21 12:40:00,46.53,46.53,46.51,46.51,16200.0,35.4302,35.4302,35.415,35.415,16200.0
2013-03-21 12:45:00,46.51,46.53,46.46,46.53,4900.0,35.415,35.4302,35.3769,35.4302,4900.0
2013-03-21 12:50:00,46.53,46.53,46.52,46.52,6300.0,35.4302,35.4302,35.4226,35.4226,6300.0
2013-03-21 12:55:00,46.53,46.53,46.45,46.46,6200.0,35.4302,35.4302,35.3693,35.3769,6200.0
2013-03-21 13:00:00,46.46,46.46,46.4,46.43,6600.0,35.3769,35.3769,35.3312,35.3541,6600.0
2013-03-21 13:05:00,46.42,46.46,46.38,46.41,4100.0,35.3465,35.3769,35.316,35.3388,4100.0
2013-03-21 13:10:00,46.39,46.4,46.27,46.38,31100.0,35.3236,35.3312,35.2322,35.316,31100.0
2013-03-21 13:15:00,46.38,46.38,46.28,46.29,4600.0,35.316,35.316,35.2399,35.2475,4600.0
2013-03-21 13:20:00,46.28,46.37,46.28,46.29,8600.0,35.2399,35.3084,35.2399,35.2475,8600.0
2013-03-21 13:25:00,46.25,46.42,46.25,46.36,13200.0,35.217,35.3465,35.217,35.3008,13200.0
2013-03-21 13:30:00,46.36,46.36,46.26,46.3,8300.0,35.3008,35.3008,35.2246,35.2551,8300.0
2013-03-21 13:35:00,46.27,46.3,46.24,46.24,10000.0,35.2322,35.2551,35.2094,35.2094,10000.0
2013-03-21 13:40:00,46.25,46.26,46.1,46.13,17500.0,35.217,35.2246,35.1028,35.1256,17500.0
2013-03-21 13:45:00,46.13,46.19,46.1,46.17,18700.0,35.1256,35.1713,35.1028,35.1561,18700.0
2013-03-21 13:50:00,46.16,46.19,46.05,46.05,21900.0,35.1485,35.1713,35.0647,35.0647,21900.0
2013-03-21 13:55:00,46.05,46.05,45.95,45.96,40600.0,35.0647,35.0647,34.9886,34.9962,40600.0
2013-03-21 14:00:00,45.97,45.97,45.79,45.8,48500.0,35.0038,35.0038,34.8667,34.8744,48500.0
2013-03-21 14:05:00,45.8,45.9,45.74,45.88,40400.0,34.8744,34.9505,34.8287,34.9353,40400.0
2013-03-21 14:10:00,45.88,46.04,45.85,46.01,46700.0,34.9353,35.0571,34.9124,35.0343,46700.0
2013-03-21 14:15:00,46.02,46.11,46.0,46.1,18200.0,35.0419,35.1104,35.0267,35.1028,18200.0
2013-03-21 14:20:00,46.11,46.15,46.04,46.08,13700.0,35.1104,35.1409,35.0571,35.0876,13700.0
2013-03-21 14:25:00,46.09,46.15,46.07,46.1,10600.0,35.0952,35.1409,35.08,35.1028,10600.0
2013-03-21 14:30:00,46.09,46.1,46.04,46.05,11100.0,35.0952,35.1028,35.0571,35.0647,11100.0
2013-03-21 14:35:00,46.05,46.07,46.0,46.04,10200.0,35.0647,35.08,35.0267,35.0571,10200.0
2013-03-21 14:40:00,46.03,46.09,46.02,46.04,10300.0,35.0495,35.0952,35.0419,35.0571,10300.0
2013-03-21 14:45:00,46.05,46.09,46.01,46.05,9000.0,35.0647,35.0952,35.0343,35.0647,9000.0
2013-03-21 14:50:00,46.05,46.05,45.98,46.01,18100.0,35.0647,35.0647,35.0114,35.0343,18100.0
2013-03-21 14:55:00,46.01,46.1,46.01,46.1,17400.0,35.0343,35.1028,35.0343,35.1028,17400.0
2013-03-21 15:00:00,46.09,46.15,46.05,46.09,21600.0,35.0952,35.1409,35.0647,35.0952,21600.0
2013-03-21 15:05:00,46.09,46.09,46.01,46.03,15300.0,35.0952,35.0952,35.0343,35.0495,15300.0
2013-03-21 15:10:00,46.03,46.05,45.97,45.99,17000.0,35.0495,35.0647,35.0038,35.019,17000.0
2013-03-21 15:15:00,45.99,46.01,45.92,45.96,25400.0,35.019,35.0343,34.9657,34.9962,25400.0
2013-03-21 15:20:00,45.96,46.03,45.93,46.02,24600.0,34.9962,35.0495,34.9733,35.0419,24600.0
2013-03-21 15:25:00,46.03,46.11,46.03,46.1,37300.0,35.0495,35.1104,35.0495,35.1028,37300.0
2013-03-21 15:30:00,46.09,46.09,45.97,46.02,82900.0,35.0952,35.0952,35.0038,35.0419,82900.0
2013-03-21 15:35:00,46.01,46.05,45.97,46.03,53400.0,35.0343,35.0647,35.0038,35.0495,53400.0
2013-03-21 15:40:00,46.03,46.06,46.0,46.01,51200.0,35.0495,35.0723,35.0267,35.0343,51200.0
2013-03-21 15:45:00,46.0,46.11,45.98,46.08,117500.0,35.0267,35.1104,35.0114,35.0876,117500.0
2013-03-21 15:50:00,46.07,46.09,46.0,46.01,68000.0,35.08,35.0952,35.0267,35.0343,68000.0
2013-03-21 15:55:00,46.01,46.03,45.92,45.93,114400.0,35.0343,35.0495,34.9657,34.9733,114400.0
2013-03-22 09:30:00,46.16,46.67,46.16,46.48,32700.0,35.1485,35.5368,35.1485,35.3921,32700.0
2013-03-22 09:35:00,46.5,46.5,46.15,46.18,14200.0,35.4074,35.4074,35.1409,35.1637,14200.0
2013-03-22 09:40:00,46.18,46.31,46.18,46.25,18600.0,35.1637,35.2627,35.1637,35.217,18600.0
2013-03-22 09:45:00,46.25,46.29,46.03,46.05,16400.0,35.217,35.2475,35.0495,35.0647,16400.0
2013-03-22 09:50:00,46.05,46.06,46.01,46.01,20000.0,35.0647,35.0723,35.0343,35.0343,20000.0
2013-03-22 09:55:00,46.0,46.01,45.93,46.0,30600.0,35.0267,35.0343,34.9733,35.0267,30600.0
2013-03-22 10:00:00,45.99,46.04,45.88,45.9,45200.0,35.019,35.0571,34.9353,34.9505,45200.0
2013-03-22 10:05:00,45.89,45.93,45.73,45.79,80600.0,34.9429,34.9733,34.8211,34.8667,80600.0
2013-03-22 10:10:00,45.8,45.87,45.75,45.8,38800.0,34.8744,34.9277,34.8363,34.8744,38800.0
2013-03-22 10:15:00,45.81,46.11,45.81,46.1,44600.0,34.882,35.1104,34.882,35.1028,44600.0
2013-03-22 10:20:00,46.09,46.16,46.07,46.13,10900.0,35.0952,35.1485,35.08,35.1256,10900.0
2013-03-22 10:25:00,46.15,46.19,46.09,46.19,10300.0,35.1409,35.1713,35.0952,35.1713,10300.0
2013-03-22 10:30:00,46.18,46.22,46.12,46.2,21400.0,35.1637,35.1942,35.118,35.1789,21400.0
2013-03-22 10:35:00,46.2,46.22,46.13,46.16,12900.0,35.1789,35.1942,35.1256,35.1485,12900.0
2013-03-22 10:40:00,46.14,46.15,45.89,45.89,16000.0,35.1333,35.1409,34.9429,34.9429,16000.0
2013-03-22 10:45:00,45.91,45.97,45.87,45.89,20500.0,34.9581,35.0038,34.9277,34.9429,20500.0
2013-03-22 10:50:00,45.89,46.03,45.88,46.0,14800.0,34.9429,35.0495,34.9353,35.0267,14800.0
2013-03-22 10:55:00,46.0,46.2,45.96,46.2,18400.0,35.0267,35.1789,34.9962,35.1789,18400.0
2013-03-22 11:00:00,46.21,46.34,46.21,46.29,23700.0,35.1866,35.2855,35.1866,35.2475,23700.0
2013-03-22 11:05:00,46.31,46.32,46.2,46.2,10100.0,35.2627,35.2703,35.1789,35.1789,10100.0
2013-03-22 11:10:00,46.23,46.26,46.2,46.26,24200.0,35.2018,35.2246,35.1789,35.2246,24200.0
2013-03-22 11:15:00,46.26,46.34,46.22,46.23,8900.0,35.2246,35.2855,35.1942,35.2018,8900.0
2013-03-22 11:20:00,46.23,46.23,46.11,46.15,15200.0,35.2018,35.2018,35.1104,35.1409,15200.0
2013-03-22 11:25:00,46.15,46.17,46.06,46.07,15800.0,35.1409,35.1561,35.0723,35.08,15800.0
2013-03-22 11:30:00,46.07,46.08,46.0,46.0,29400.0,35.08,35.0876,35.0267,35.0267,29400.0
2013-03-22 11:35:00,46.0,46.01,45.95,45.96,7600.0,35.0267,35.0343,34.9886,34.9962,7600.0
2013-03-22 11:40:00,45.95,45.98,45.94,45.94,10600.0,34.9886,35.0114,34.981,34.981,10600.0
2013-03-22 11:45:00,45.95,45.98,45.95,45.96,6300.0,34.9886,35.0114,34.9886,34.9962,6300.0
2013-03-22 11:50:00,45.98,45.99,45.89,45.91,10800.0,35.0114,35.019,34.9429,34.9581,10800.0
2013-03-22 11:55:00,45.9,45.91,45.87,45.89,5900.0,34.9505,34.9581,34.9277,34.9429,5900.0
2013-03-22 12:00:00,45.9,45.94,45.85,45.87,7800.0,34.9505,34.981,34.9124,34.9277,7800.0
2013-03-22 12:05:00,45.87,45.9,45.85,45.88,15200.0,34.9277,34.9505,34.9124,34.9353,15200.0
2013-03-22 12:10:00,45.87,45.9,45.83,45.83,19000.0,34.9277,34.9505,34.8972,34.8972,19000.0
2013-03-22 12:15:00,45.84,45.88,45.82,45.88,10200.0,34.9048,34.9353,34.8896,34.9353,10200.0
2013-03-22 12:20:00,45.88,45.88,45.77,45.79,9400.0,34.9353,34.9353,34.8515,34.8667,9400.0
2013-03-22 12:25:00,45.79,45.8,45.69,45.74,28300.0,34.8667,34.8744,34.7906,34.8287,28300.0
2013-03-22 12:30:00,45.74,45.74,45.68,45.68,14800.0,34.8287,34.8287,34.783,34.783,14800.0
2013-03-22 12:35:00,45.68,45.69,45.66,45.69,7400.0,34.783,34.7906,34.7678,34.7906,7400.0
2013-03-22 12:40:00,45.68,45.69,45.61,45.62,9700.0,34.783,34.7906,34.7297,34.7373,9700.0
2013-03-22 12:45:00,45.61,45.68,45.6,45.66,6200.0,34.7297,34.783,34.7221,34.7678,6200.0
2013-03-22 12:50:00,45.67,45.72,45.58,45.67,16700.0,34.7754,34.8134,34.7068,34.7754,16700.0
2013-03-22 12:55:00,45.67,45.68,45.62,45.68,8200.0,34.7754,34.783,34.7373,34.783,8200.0
2013-03-22 13:00:00,45.68,45.7,45.66,45.7,17700.0,34.783,34.7982,34.7678,34.7982,17700.0
2013-03-22 13:05:00,45.7,45.71,45.67,45.7,15100.0,34.7982,34.8058,34.7754,34.7982,15100.0
2013-03-22 13:10:00,45.7,45.72,45.65,45.69,20900.0,34.7982,34.8134,34.7601,34.7906,20900.0
2013-03-22 13:15:00,45.69,45.71,45.53,45.59,33600.0,34.7906,34.8058,34.6688,34.7145,33600.0
2013-03-22 13:20:00,45.59,45.63,45.56,45.62,19700.0,34.7145,34.7449,34.6916,34.7373,19700.0
2013-03-22 13:25:00,45.62,45.72,45.61,45.68,26800.0,34.7373,34.8134,34.7297,34.783,26800.0
2013-03-22 13:30:00,45.68,45.7,45.47,45.5,85500.0,34.783,34.7982,34.6231,34.6459,85500.0
2013-03-22 13:35:00,45.49,45.53,45.44,45.51,37700.0,34.6383,34.6688,34.6002,34.6535,37700.0
2013-03-22 13:40:00,45.52,45.6,45.51,45.59,32800.0,34.6612,34.7221,34.6535,34.7145,32800.0
2013-03-22 13:45:00,45.59,45.61,45.56,45.59,33400.0,34.7145,34.7297,34.6916,34.7145,33400.0
2013-03-22 13:50:00,45.58,45.6,45.53,45.53,19600.0,34.7068,34.7221,34.6688,34.6688,19600.0
2013-03-22 13:55:00,45.54,45.54,45.5,45.5,15600.0,34.6764,34.6764,34.6459,34.6459,15600.0
2013-03-22 14:00:00,45.5,45.53,45.39,45.51,60100.0,34.6459,34.6688,34.5622,34.6535,60100.0
2013-03-22 14:05:00,45.52,45.53,45.46,45.46,22700.0,34.6612,34.6688,34.6155,34.6155,22700.0
2013-03-22 14:10:00,45.46,45.5,45.4,45.49,13200.0,34.6155,34.6459,34.5698,34.6383,13200.0
2013-03-22 14:15:00,45.49,45.49,45.44,45.46,15100.0,34.6383,34.6383,34.6002,34.6155,15100.0
2013-03-22 14:20:00,45.47,45.49,45.46,45.48,23400.0,34.6231,34.6383,34.6155,34.6307,23400.0
2013-03-22 14:25:00,45.48,45.48,45.41,45.46,130900.0,34.6307,34.6307,34.5774,34.6155,130900.0
2013-03-22 14:30:00,45.46,45.48,45.4,45.47,23300.0,34.6155,34.6307,34.5698,34.6231,23300.0
2013-03-22 14:35:00,45.46,45.48,45.42,45.43,27100.0,34.6155,34.6307,34.585,34.5926,27100.0
2013-03-22 14:40:00,45.43,45.45,45.4,45.45,19100.0,34.5926,34.6079,34.5698,34.6079,19100.0
2013-03-22 14:45:00,45.45,45.48,45.43,45.48,17000.0,34.6079,34.6307,34.5926,34.6307,17000.0
2013-03-22 14:50:00,45.47,45.48,45.4,45.46,28900.0,34.6231,34.6307,34.5698,34.6155,28900.0
2013-03-22 14:55:00,45.48,45.56,45.43,45.55,20600.0,34.6307,34.6916,34.5926,34.684,20600.0
2013-03-22 15:00:00,45.55,45.67,45.55,45.66,54400.0,34.684,34.7754,34.684,34.7678,54400.0
2013-03-22 15:05:00,45.66,45.86,45.66,45.85,55300.0,34.7678,34.92,34.7678,34.9124,55300.0
2013-03-22 15:10:00,45.86,45.91,45.85,45.9,38500.0,34.92,34.9581,34.9124,34.9505,38500.0
2013-03-22 15:15:00,45.9,45.94,45.85,45.85,28400.0,34.9505,34.981,34.9124,34.9124,28400.0
2013-03-22 15:20:00,45.84,45.89,45.8,45.82,50600.0,34.9048,34.9429,34.8744,34.8896,50600.0
2013-03-22 15:25:00,45.81,45.82,45.74,45.75,39500.0,34.882,34.8896,34.8287,34.8363,39500.0
2013-03-22 15:30:00,45.73,45.77,45.72,45.77,39900.0,34.8211,34.8515,34.8134,34.8515,39900.0
2013-03-22 15:35:00,45.77,45.82,45.77,45.82,27800.0,34.8515,34.8896,34.8515,34.8896,27800.0
2013-03-22 15:40:00,45.83,45.96,45.83,45.9,48900.0,34.8972,34.9962,34.8972,34.9505,48900.0
2013-03-22 15:45:00,45.91,46.03,45.9,45.91,46400.0,34.9581,35.0495,34.9505,34.9581,46400.0
2013-03-22 15:50:00,45.9,45.91,45.8,45.87,52100.0,34.9505,34.9581,34.8744,34.9277,52100.0
2013-03-22 15:55:00,45.86,45.96,45.85,45.95,75700.0,34.92,34.9962,34.9124,34.9886,75700.0
2013-03-25 09:30:00,45.98,46.15,45.98,46.07,24200.0,35.0114,35.1409,35.0114,35.08,24200.0
2013-03-25 09:35:00,46.08,46.1,45.89,45.89,21200.0,35.0876,35.1028,34.9429,34.9429,21200.0
2013-03-25 09:40:00,45.86,45.97,45.64,45.78,86200.0,34.92,35.0038,34.7525,34.8591,86200.0
2013-03-25 09:45:00,45.77,45.8,45.75,45.76,26100.0,34.8515,34.8744,34.8363,34.8439,26100.0
2013-03-25 09:50:00,45.77,45.79,45.69,45.74,13200.0,34.8515,34.8667,34.7906,34.8287,13200.0
2013-03-25 09:55:00,45.73,45.75,45.54,45.55,12900.0,34.8211,34.8363,34.6764,34.684,12900.0
2013-03-25 10:00:00,45.55,45.86,45.5,45.83,28900.0,34.684,34.92,34.6459,34.8972,28900.0
2013-03-25 10:05:00,45.82,45.92,45.8,45.92,9600.0,34.8896,34.9657,34.8744,34.9657,9600.0
2013-03-25 10:10:00,45.95,46.06,45.95,46.06,24300.0,34.9886,35.0723,34.9886,35.0723,24300.0
2013-03-25 10:15:00,46.06,46.18,46.05,46.14,33400.0,35.0723,35.1637,35.0647,35.1333,33400.0
2013-03-25 10:20:00,46.16,46.24,46.16,46.24,16600.0,35.1485,35.2094,35.1485,35.2094,16600.0
2013-03-25 10:25:00,46.25,46.38,46.23,46.38,41200.0,35.217,35.316,35.2018,35.316,41200.0
2013-03-25 10:30:00,46.37,46.5,46.34,46.5,48200.0,35.3084,35.4074,35.2855,35.4074,48200.0
2013-03-25 10:35:00,46.49,46.5,46.28,46.29,33000.0,35.3998,35.4074,35.2399,35.2475,33000.0
2013-03-25 10:40:00,46.32,46.33,46.1,46.11,15900.0,35.2703,35.2779,35.1028,35.1104,15900.0
2013-03-25 10:45:00,46.1,46.17,46.08,46.12,22400.0,35.1028,35.1561,35.0876,35.118,22400.0
2013-03-25 10:50:00,46.09,46.2,46.04,46.12,24900.0,35.0952,35.1789,35.0571,35.118,24900.0
2013-03-25 10:55:00,46.12,46.17,46.07,46.14,37500.0,35.118,35.1561,35.08,35.1333,37500.0
2013-03-25 11:00:00,46.14,46.18,46.09,46.15,15000.0,35.1333,35.1637,35.0952,35.1409,15000.0
2013-03-25 11:05:00,46.15,46.22,46.12,46.21,20600.0,35.1409,35.1942,35.118,35.1866,20600.0
2013-03-25 11:10:00,46.22,46.28,46.16,46.24,33400.0,35.1942,35.2399,35.1485,35.2094,33400.0
2013-03-25 11:15:00,46.22,46.25,46.21,46.21,32100.0,35.1942,35.217,35.1866,35.1866,32100.0
2013-03-25 11:20:00,46.21,46.31,46.0,46.01,48700.0,35.1866,35.2627,35.0267,35.0343,48700.0
2013-03-25 11:25:00,46.02,46.16,45.98,46.14,31600.0,35.0419,35.1485,35.0114,35.1333,31600.0
2013-03-25 11:30:00,46.15,46.25,46.13,46.21,37800.0,35.1409,35.217,35.1256,35.1866,37800.0
2013-03-25 11:35:00,46.19,46.21,46.13,46.18,17500.0,35.1713,35.1866,35.1256,35.1637,17500.0
2013-03-25 11:40:00,46.18,46.35,46.13,46.33,36500.0,35.1637,35.2932,35.1256,35.2779,36500.0
2013-03-25 11:45:00,46.35,46.5,46.34,46.5,37400.0,35.2932,35.4074,35.2855,35.4074,37400.0
2013-03-25 11:50:00,46.49,46.55,46.44,46.5,53200.0,35.3998,35.4454,35.3617,35.4074,53200.0
2013-03-25 11:55:00,46.51,46.61,46.5,46.59,12400.0,35.415,35.4911,35.4074,35.4759,12400.0
2013-03-25 12:00:00,46.59,46.63,46.59,46.61,10300.0,35.4759,35.5064,35.4759,35.4911,10300.0
2013-03-25 12:05:00,46.6,46.73,46.6,46.71,22300.0,35.4835,35.5825,35.4835,35.5673,22300.0
2013-03-25 12:10:00,46.72,46.78,46.7,46.78,29200.0,35.5749,35.6206,35.5597,35.6206,29200.0
2013-03-25 12:15:00,46.77,46.78,46.7,46.7,26500.0,35.613,35.6206,35.5597,35.5597,26500.0
2013-03-25 12:20:00,46.7,46.72,46.7,46.7,25000.0,35.5597,35.5749,35.5597,35.5597,25000.0
2013-03-25 12:25:00,46.7,46.71,46.4,46.41,60700.0,35.5597,35.5673,35.3312,35.3388,60700.0
2013-03-25 12:30:00,46.41,46.51,46.4,46.46,13300.0,35.3388,35.415,35.3312,35.3769,13300.0
2013-03-25 12:35:00,46.43,46.48,46.43,46.48,5700.0,35.3541,35.3921,35.3541,35.3921,5700.0
2013-03-25 12:40:00,46.49,46.52,46.46,46.5,12800.0,35.3998,35.4226,35.3769,35.4074,12800.0
2013-03-25 12:45:00,46.51,46.52,46.48,46.52,8600.0,35.415,35.4226,35.3921,35.4226,8600.0
2013-03-25 12:50:00,46.52,46.52,46.42,46.44,18000.0,35.4226,35.4226,35.3465,35.3617,18000.0
2013-03-25 12:55:00,46.41,46.45,46.41,46.42,3200.0,35.3388,35.3693,35.3388,35.3465,3200.0
2013-03-25 13:00:00,46.42,46.42,46.31,46.31,12500.0,35.3465,35.3465,35.2627,35.2627,12500.0
2013-03-25 13:05:00,46.3,46.3,46.15,46.2,12500.0,35.2551,35.2551,35.1409,35.1789,12500.0
2013-03-25 13:10:00,46.21,46.24,46.09,46.1,14400.0,35.1866,35.2094,35.0952,35.1028,14400.0
2013-03-25 13:15:00,46.08,46.15,46.07,46.08,10000.0,35.0876,35.1409,35.08,35.0876,10000.0
2013-03-25 13:20:00,46.08,46.11,46.04,46.04,16900.0,35.0876,35.1104,35.0571,35.0571,16900.0
2013-03-25 13:25:00,46.03,46.09,46.01,46.04,83900.0,35.0495,35.0952,35.0343,35.0571,83900.0
2013-03-25 13:30:00,46.03,46.03,45.98,45.98,11100.0,35.0495,35.0495,35.0114,35.0114,11100.0
2013-03-25 13:35:00,45.99,45.99,45.83,45.87,18000.0,35.019,35.019,34.8972,34.9277,18000.0
2013-03-25 13:40:00,45.87,46.04,45.86,46.03,13500.0,34.9277,35.0571,34.92,35.0495,13500.0
2013-03-25 13:45:00,46.05,46.21,46.05,46.15,14100.0,35.0647,35.1866,35.0647,35.1409,14100.0
2013-03-25 13:50:00,46.17,46.4,46.16,46.37,35700.0,35.1561,35.3312,35.1485,35.3084,35700.0
2013-03-25 13:55:00,46.37,46.57,46.37,46.52,52900.0,35.3084,35.4607,35.3084,35.4226,52900.0
2013-03-25 14:00:00,46.51,46.75,46.5,46.55,67900.0,35.415,35.5977,35.4074,35.4454,67900.0
2013-03-25 14:05:00,46.56,46.58,46.44,46.5,32300.0,35.4531,35.4683,35.3617,35.4074,32300.0
2013-03-25 14:10:00,46.5,46.52,46.35,46.35,16600.0,35.4074,35.4226,35.2932,35.2932,16600.0
2013-03-25 14:15:00,46.35,46.52,46.34,46.46,9900.0,35.2932,35.4226,35.2855,35.3769,9900.0
2013-03-25 14:20:00,46.46,46.55,46.46,46.5,9700.0,35.3769,35.4454,35.3769,35.4074,9700.0
2013-03-25 14:25:00,46.5,46.5,46.43,46.43,7700.0,35.4074,35.4074,35.3541,35.3541,7700.0
2013-03-25 14:30:00,46.43,46.47,46.38,46.43,11500.0,35.3541,35.3845,35.316,35.3541,11500.0
2013-03-25 14:35:00,46.44,46.45,46.31,46.36,13800.0,35.3617,35.3693,35.2627,35.3008,13800.0
2013-03-25 14:40:00,46.37,46.42,46.31,46.42,10000.0,35.3084,35.3465,35.2627,35.3465,10000.0
2013-03-25 14:45:00,46.41,46.41,46.33,46.34,6000.0,35.3388,35.3388,35.2779,35.2855,6000.0
2013-03-25 14:50:00,46.33,46.4,46.33,46.34,17100.0,35.2779,35.3312,35.2779,35.2855,17100.0
2013-03-25 14:55:00,46.34,46.34,46.22,46.23,14100.0,35.2855,35.2855,35.1942,35.2018,14100.0
2013-03-25 15:00:00,46.23,46.26,46.16,46.25,14200.0,35.2018,35.2246,35.1485,35.217,14200.0
2013-03-25 15:05:00,46.26,46.29,46.21,46.26,14900.0,35.2246,35.2475,35.1866,35.2246,14900.0
2013-03-25 15:10:00,46.26,46.3,46.26,46.29,14800.0,35.2246,35.2551,35.2246,35.2475,14800.0
2013-03-25 15:15:00,46.28,46.36,46.27,46.28,15500.0,35.2399,35.3008,35.2322,35.2399,15500.0
2013-03-25 15:20:00,46.27,46.3,46.21,46.24,17400.0,35.2322,35.2551,35.1866,35.2094,17400.0
2013-03-25 15:25:00,46.24,46.32,46.21,46.28,15500.0,35.2094,35.2703,35.1866,35.2399,15500.0
2013-03-25 15:30:00,46.27,46.31,46.24,46.3,18600.0,35.2322,35.2627,35.2094,35.2551,18600.0
2013-03-25 15:35:00,46.3,46.39,46.3,46.39,19100.0,35.2551,35.3236,35.2551,35.3236,19100.0
2013-03-25 15:40:00,46.4,46.43,46.37,46.37,29100.0,35.3312,35.3541,35.3084,35.3084,29100.0
2013-03-25 15:45:00,46.37,46.4,46.29,46.3,70300.0,35.3084,35.3312,35.2475,35.2551,70300.0
2013-03-25 15:50:00,46.3,46.45,46.29,46.45,54400.0,35.2551,35.3693,35.2475,35.3693,54400.0
2013-03-25 15:55:00,46.43,46.53,46.39,46.39,105000.0,35.3541,35.4302,35.3236,35.3236,105000.0
2013-03-26 09:30:00,46.47,46.55,46.1,46.11,40000.0,35.3845,35.4454,35.1028,35.1104,40000.0
2013-03-26 09:35:00,46.11,46.25,46.02,46.02,17800.0,35.1104,35.217,35.0419,35.0419,17800.0
2013-03-26 09:40:00,46.02,46.08,46.0,46.04,14300.0,35.0419,35.0876,35.0267,35.0571,14300.0
2013-03-26 09:45:00,46.03,46.04,45.78,45.94,32500.0,35.0495,35.0571,34.8591,34.981,32500.0
2013-03-26 09:50:00,45.95,45.98,45.72,45.72,30000.0,34.9886,35.0114,34.8134,34.8134,30000.0
2013-03-26 09:55:00,45.71,45.84,45.7,45.8,21900.0,34.8058,34.9048,34.7982,34.8744,21900.0
2013-03-26 10:00:00,45.76,45.76,45.48,45.53,83800.0,34.8439,34.8439,34.6307,34.6688,83800.0
2013-03-26 10:05:00,45.53,45.7,45.48,45.56,24800.0,34.6688,34.7982,34.6307,34.6916,24800.0
2013-03-26 10:10:00,45.55,45.57,45.51,45.54,23000.0,34.684,34.6992,34.6535,34.6764,23000.0
2013-03-26 10:15:00,45.52,45.52,45.38,45.44,30100.0,34.6612,34.6612,34.5546,34.6002,30100.0
2013-03-26 10:20:00,45.45,45.48,45.4,45.48,9900.0,34.6079,34.6307,34.5698,34.6307,9900.0
2013-03-26 10:25:00,45.48,45.52,45.41,45.44,22500.0,34.6307,34.6612,34.5774,34.6002,22500.0
2013-03-26 10:30:00,45.45,45.52,45.42,45.45,9300.0,34.6079,34.6612,34.585,34.6079,9300.0
2013-03-26 10:35:00,45.44,45.46,45.41,45.42,7500.0,34.6002,34.6155,34.5774,34.585,7500.0
2013-03-26 10:40:00,45.41,45.42,45.35,45.36,19800.0,34.5774,34.585,34.5317,34.5393,19800.0
2013-03-26 10:45:00,45.34,45.39,45.29,45.37,12900.0,34.5241,34.5622,34.486,34.5469,12900.0
2013-03-26 10:50:00,45.38,45.52,45.38,45.51,21100.0,34.5546,34.6612,34.5546,34.6535,21100.0
2013-03-26 10:55:00,45.51,45.54,45.47,45.51,17500.0,34.6535,34.6764,34.6231,34.6535,17500.0
2013-03-26 11:00:00,45.51,45.55,45.49,45.54,18400.0,34.6535,34.684,34.6383,34.6764,18400.0
2013-03-26 11:05:00,45.55,45.55,45.49,45.52,15900.0,34.684,34.684,34.6383,34.6612,15900.0
2013-03-26 11:10:00,45.51,45.55,45.5,45.54,32900.0,34.6535,34.684,34.6459,34.6764,32900.0
2013-03-26 11:15:00,45.55,45.56,45.52,45.54,10900.0,34.684,34.6916,34.6612,34.6764,10900.0
2013-03-26 11:20:00,45.55,45.55,45.5,45.52,15100.0,34.684,34.684,34.6459,34.6612,15100.0
2013-03-26 11:25:00,45.53,45.64,45.53,45.61,13500.0,34.6688,34.7525,34.6688,34.7297,13500.0
2013-03-26 11:30:00,45.61,45.62,45.52,45.53,19400.0,34.7297,34.7373,34.6612,34.6688,19400.0
2013-03-26 11:35:00,45.53,45.7,45.51,45.67,18300.0,34.6688,34.7982,34.6535,34.7754,18300.0
2013-03-26 11:40:00,45.67,45.77,45.62,45.73,14400.0,34.7754,34.8515,34.7373,34.8211,14400.0
2013-03-26 11:45:00,45.73,45.82,45.72,45.8,14400.0,34.8211,34.8896,34.8134,34.8744,14400.0
2013-03-26 11:50:00,45.8,45.83,45.77,45.82,16400.0,34.8744,34.8972,34.8515,34.8896,16400.0
2013-03-26 11:55:00,45.81,45.86,45.79,45.81,19700.0,34.882,34.92,34.8667,34.882,19700.0
2013-03-26 12:00:00,45.81,45.81,45.63,45.64,25000.0,34.882,34.882,34.7449,34.7525,25000.0
2013-03-26 12:05:00,45.64,45.72,45.63,45.71,9900.0,34.7525,34.8134,34.7449,34.8058,9900.0
2013-03-26 12:10:00,45.7,45.71,45.67,45.68,5200.0,34.7982,34.8058,34.7754,34.783,5200.0
2013-03-26 12:15:00,45.69,45.75,45.66,45.73,6800.0,34.7906,34.8363,34.7678,34.8211,6800.0
2013-03-26 12:20:00,45.76,45.76,45.65,45.66,6000.0,34.8439,34.8439,34.7601,34.7678,6000.0
2013-03-26 12:25:00,45.65,45.65,45.57,45.61,23700.0,34.7601,34.7601,34.6992,34.7297,23700.0
2013-03-26 12:30:00,45.64,45.68,45.59,45.6,6400.0,34.7525,34.783,34.7145,34.7221,6400.0
2013-03-26 12:35:00,45.59,45.61,45.55,45.61,7900.0,34.7145,34.7297,34.684,34.7297,7900.0
2013-03-26 12:40:00,45.62,45.66,45.61,45.65,8100.0,34.7373,34.7678,34.7297,34.7601,8100.0
2013-03-26 12:45:00,45.65,45.66,45.63,45.64,4300.0,34.7601,34.7678,34.7449,34.7525,4300.0
2013-03-26 12:50:00,45.62,45.66,45.61,45.63,7000.0,34.7373,34.7678,34.7297,34.7449,7000.0
2013-03-26 12:55:00,45.65,45.66,45.62,45.64,4000.0,34.7601,34.7678,34.7373,34.7525,4000.0
2013-03-26 13:00:00,45.65,45.65,45.62,45.63,6600.0,34.7601,34.7601,34.7373,34.7449,6600.0
2013-03-26 13:05:00,45.63,45.72,45.62,45.72,15200.0,34.7449,34.8134,34.7373,34.8134,15200.0
2013-03-26 13:10:00,45.73,45.73,45.68,45.68,6600.0,34.8211,34.8211,34.783,34.783,6600.0
2013-03-26 13:15:00,45.69,45.69,45.63,45.63,16300.0,34.7906,34.7906,34.7449,34.7449,16300.0
2013-03-26 13:20:00,45.63,45.68,45.63,45.65,11600.0,34.7449,34.783,34.7449,34.7601,11600.0
2013-03-26 13:25:00,45.67,45.68,45.66,45.67,4700.0,34.7754,34.783,34.7678,34.7754,4700.0
2013-03-26 13:30:00,45.67,45.68,45.66,45.67,8000.0,34.7754,34.783,34.7678,34.7754,8000.0
2013-03-26 13:35:00,45.67,45.68,45.65,45.66,6000.0,34.7754,34.783,34.7601,34.7678,6000.0
2013-03-26 13:40:00,45.68,45.68,45.64,45.68,8400.0,34.783,34.783,34.7525,34.783,8400.0
2013-03-26 13:45:00,45.68,45.68,45.64,45.66,13200.0,34.783,34.783,34.7525,34.7678,13200.0
2013-03-26 13:50:00,45.66,45.67,45.6,45.61,15800.0,34.7678,34.7754,34.7221,34.7297,15800.0
2013-03-26 13:55:00,45.61,45.62,45.59,45.61,12900.0,34.7297,34.7373,34.7145,34.7297,12900.0
2013-03-26 14:00:00,45.61,45.72,45.6,45.71,8900.0,34.7297,34.8134,34.7221,34.8058,8900.0
2013-03-26 14:05:00,45.72,45.72,45.67,45.72,8200.0,34.8134,34.8134,34.7754,34.8134,8200.0
2013-03-26 14:10:00,45.72,45.78,45.69,45.73,9800.0,34.8134,34.8591,34.7906,34.8211,9800.0
2013-03-26 14:15:00,45.74,45.81,45.74,45.81,3700.0,34.8287,34.882,34.8287,34.882,3700.0
2013-03-26 14:20:00,45.82,45.82,45.77,45.79,9900.0,34.8896,34.8896,34.8515,34.8667,9900.0
2013-03-26 14:25:00,45.79,45.79,45.68,45.68,8100.0,34.8667,34.8667,34.783,34.783,8100.0
2013-03-26 14:30:00,45.7,45.7,45.65,45.65,8700.0,34.7982,34.7982,34.7601,34.7601,8700.0
2013-03-26 14:35:00,45.66,45.66,45.64,45.64,6500.0,34.7678,34.7678,34.7525,34.7525,6500.0
2013-03-26 14:40:00,45.63,45.65,45.61,45.63,24200.0,34.7449,34.7601,34.7297,34.7449,24200.0
2013-03-26 14:45:00,45.63,45.67,45.62,45.67,17400.0,34.7449,34.7754,34.7373,34.7754,17400.0
2013-03-26 14:50:00,45.67,45.68,45.61,45.62,22600.0,34.7754,34.783,34.7297,34.7373,22600.0
2013-03-26 14:55:00,45.62,45.71,45.61,45.71,12600.0,34.7373,34.8058,34.7297,34.8058,12600.0
2013-03-26 15:00:00,45.72,45.73,45.67,45.71,8600.0,34.8134,34.8211,34.7754,34.8058,8600.0
2013-03-26 15:05:00,45.72,45.74,45.66,45.67,10700.0,34.8134,34.8287,34.7678,34.7754,10700.0
2013-03-26 15:10:00,45.66,45.71,45.66,45.68,16900.0,34.7678,34.8058,34.7678,34.783,16900.0
2013-03-26 15:15:00,45.69,45.71,45.65,45.68,8900.0,34.7906,34.8058,34.7601,34.783,8900.0
2013-03-26 15:20:00,45.67,45.69,45.65,45.65,12300.0,34.7754,34.7906,34.7601,34.7601,12300.0
2013-03-26 15:25:00,45.65,45.7,45.64,45.66,22300.0,34.7601,34.7982,34.7525,34.7678,22300.0
2013-03-26 15:30:00,45.66,45.71,45.64,45.71,60400.0,34.7678,34.8058,34.7525,34.8058,60400.0
2013-03-26 15:35:00,45.71,45.71,45.64,45.65,52400.0,34.8058,34.8058,34.7525,34.7601,52400.0
2013-03-26 15:40:00,45.64,45.66,45.64,45.66,42100.0,34.7525,34.7678,34.7525,34.7678,42100.0
2013-03-26 15:45:00,45.66,45.67,45.64,45.65,60400.0,34.7678,34.7754,34.7525,34.7601,60400.0
2013-03-26 15:50:00,45.66,45.67,45.64,45.67,54100.0,34.7678,34.7754,34.7525,34.7754,54100.0
2013-03-26 15:55:00,45.67,45.72,45.66,45.69,117400.0,34.7754,34.8134,34.7678,34.7906,117400.0
2013-03-27 09:30:00,45.39,45.44,45.28,45.28,14400.0,34.5622,34.6002,34.4784,34.4784,14400.0
2013-03-27 09:35:00,45.28,45.28,45.12,45.16,19200.0,34.4784,34.4784,34.3566,34.387,19200.0
2013-03-27 09:40:00,45.16,45.24,45.09,45.24,19600.0,34.387,34.448,34.3337,34.448,19600.0
2013-03-27 09:45:00,45.23,45.28,45.19,45.28,17300.0,34.4403,34.4784,34.4099,34.4784,17300.0
2013-03-27 09:50:00,45.27,45.3,45.19,45.3,16500.0,34.4708,34.4936,34.4099,34.4936,16500.0
2013-03-27 09:55:00,45.3,45.31,45.28,45.31,19400.0,34.4936,34.5013,34.4784,34.5013,19400.0
2013-03-27 10:00:00,45.31,45.43,45.29,45.42,14500.0,34.5013,34.5926,34.486,34.585,14500.0
2013-03-27 10:05:00,45.45,45.55,45.43,45.48,6100.0,34.6079,34.684,34.5926,34.6307,6100.0
2013-03-27 10:10:00,45.46,45.46,45.26,45.29,8100.0,34.6155,34.6155,34.4632,34.486,8100.0
2013-03-27 10:15:00,45.29,45.31,45.26,45.28,4700.0,34.486,34.5013,34.4632,34.4784,4700.0
2013-03-27 10:20:00,45.3,45.49,45.3,45.49,3700.0,34.4936,34.6383,34.4936,34.6383,3700.0
2013-03-27 10:25:00,45.51,45.58,45.51,45.55,9600.0,34.6535,34.7068,34.6535,34.684,9600.0
2013-03-27 10:30:00,45.56,45.56,45.52,45.52,10400.0,34.6916,34.6916,34.6612,34.6612,10400.0
2013-03-27 10:35:00,45.5,45.51,45.43,45.46,5400.0,34.6459,34.6535,34.5926,34.6155,5400.0
2013-03-27 10:40:00,45.48,45.5,45.45,45.46,6300.0,34.6307,34.6459,34.6079,34.6155,6300.0
2013-03-27 10:45:00,45.47,45.5,45.46,45.47,3800.0,34.6231,34.6459,34.6155,34.6231,3800.0
2013-03-27 10:50:00,45.46,45.48,45.43,45.47,5400.0,34.6155,34.6307,34.5926,34.6231,5400.0
2013-03-27 10:55:00,45.48,45.49,45.44,45.46,5600.0,34.6307,34.6383,34.6002,34.6155,5600.0
2013-03-27 11:00:00,45.46,45.48,45.44,45.45,9000.0,34.6155,34.6307,34.6002,34.6079,9000.0
2013-03-27 11:05:00,45.46,45.5,45.44,45.5,9400.0,34.6155,34.6459,34.6002,34.6459,9400.0
2013-03-27 11:10:00,45.49,45.51,45.46,45.48,15100.0,34.6383,34.6535,34.6155,34.6307,15100.0
2013-03-27 11:15:00,45.47,45.51,45.45,45.45,14200.0,34.6231,34.6535,34.6079,34.6079,14200.0
2013-03-27 11:20:00,45.44,45.46,45.38,45.4,8200.0,34.6002,34.6155,34.5546,34.5698,8200.0
2013-03-27 11:25:00,45.39,45.44,45.39,45.44,2400.0,34.5622,34.6002,34.5622,34.6002,2400.0
2013-03-27 11:30:00,45.45,45.52,45.44,45.45,9600.0,34.6079,34.6612,34.6002,34.6079,9600.0
2013-03-27 11:35:00,45.46,45.46,45.37,45.4,3100.0,34.6155,34.6155,34.5469,34.5698,3100.0
2013-03-27 11:40:00,45.39,45.45,45.37,45.44,2800.0,34.5622,34.6079,34.5469,34.6002,2800.0
2013-03-27 11:45:00,45.46,45.5,45.46,45.46,2700.0,34.6155,34.6459,34.6155,34.6155,2700.0
2013-03-27 11:50:00,45.49,45.52,45.4,45.4,6100.0,34.6383,34.6612,34.5698,34.5698,6100.0
2013-03-27 11:55:00,45.37,45.4,45.37,45.39,2500.0,34.5469,34.5698,34.5469,34.5622,2500.0
2013-03-27 12:00:00,45.38,45.44,45.37,45.42,4200.0,34.5546,34.6002,34.5469,34.585,4200.0
2013-03-27 12:05:00,45.41,45.42,45.36,45.37,3400.0,34.5774,34.585,34.5393,34.5469,3400.0
2013-03-27 12:10:00,45.35,45.37,45.32,45.36,2900.0,34.5317,34.5469,34.5089,34.5393,2900.0
2013-03-27 12:15:00,45.38,45.4,45.35,45.36,4700.0,34.5546,34.5698,34.5317,34.5393,4700.0
2013-03-27 12:20:00,45.35,45.39,45.35,45.38,3400.0,34.5317,34.5622,34.5317,34.5546,3400.0
2013-03-27 12:25:00,45.39,45.41,45.36,45.36,2500.0,34.5622,34.5774,34.5393,34.5393,2500.0
2013-03-27 12:30:00,45.34,45.39,45.31,45.39,3400.0,34.5241,34.5622,34.5013,34.5622,3400.0
2013-03-27 12:35:00,45.37,45.44,45.36,45.39,2200.0,34.5469,34.6002,34.5393,34.5622,2200.0
2013-03-27 12:40:00,45.41,45.41,45.34,45.35,5000.0,34.5774,34.5774,34.5241,34.5317,5000.0
2013-03-27 12:45:00,45.35,45.36,45.27,45.27,3800.0,34.5317,34.5393,34.4708,34.4708,3800.0
2013-03-27 12:50:00,45.28,45.3,45.26,45.27,2700.0,34.4784,34.4936,34.4632,34.4708,2700.0
2013-03-27 12:55:00,45.26,45.27,45.23,45.25,7500.0,34.4632,34.4708,34.4403,34.4556,7500.0
2013-03-27 13:00:00,45.26,45.26,45.2,45.2,3300.0,34.4632,34.4632,34.4175,34.4175,3300.0
2013-03-27 13:05:00,45.2,45.22,45.18,45.21,5300.0,34.4175,34.4327,34.4023,34.4251,5300.0
2013-03-27 13:10:00,45.19,45.23,45.15,45.2,5900.0,34.4099,34.4403,34.3794,34.4175,5900.0
2013-03-27 13:15:00,45.2,45.22,45.18,45.18,1400.0,34.4175,34.4327,34.4023,34.4023,1400.0
2013-03-27 13:20:00,45.18,45.23,45.17,45.23,6300.0,34.4023,34.4403,34.3946,34.4403,6300.0
2013-03-27 13:25:00,45.25,45.26,45.21,45.26,5400.0,34.4556,34.4632,34.4251,34.4632,5400.0
2013-03-27 13:30:00,45.25,45.33,45.19,45.32,4100.0,34.4556,34.5165,34.4099,34.5089,4100.0
2013-03-27 13:35:00,45.35,45.35,45.31,45.31,5800.0,34.5317,34.5317,34.5013,34.5013,5800.0
2013-03-27 13:40:00,45.32,45.36,45.31,45.32,17700.0,34.5089,34.5393,34.5013,34.5089,17700.0
2013-03-27 13:45:00,45.32,45.41,45.32,45.41,5900.0,34.5089,34.5774,34.5089,34.5774,5900.0
2013-03-27 13:50:00,45.39,45.42,45.37,45.39,12000.0,34.5622,34.585,34.5469,34.5622,12000.0
2013-03-27 13:55:00,45.44,45.48,45.42,45.45,5300.0,34.6002,34.6307,34.585,34.6079,5300.0
2013-03-27 14:00:00,45.5,45.51,45.45,45.49,19600.0,34.6459,34.6535,34.6079,34.6383,19600.0
2013-03-27 14:05:00,45.5,45.52,45.47,45.47,13600.0,34.6459,34.6612,34.6231,34.6231,13600.0
2013-03-27 14:10:00,45.47,45.5,45.43,45.49,9200.0,34.6231,34.6459,34.5926,34.6383,9200.0
2013-03-27 14:15:00,45.5,45.52,45.48,45.5,11000.0,34.6459,34.6612,34.6307,34.6459,11000.0
2013-03-27 14:20:00,45.52,45.53,45.48,45.53,18700.0,34.6612,34.6688,34.6307,34.6688,18700.0
2013-03-27 14:25:00,45.53,45.55,45.51,45.53,20800.0,34.6688,34.684,34.6535,34.6688,20800.0
2013-03-27 14:30:00,45.52,45.52,45.48,45.48,17200.0,34.6612,34.6612,34.6307,34.6307,17200.0
2013-03-27 14:35:00,45.49,45.6,45.48,45.6,23800.0,34.6383,34.7221,34.6307,34.7221,23800.0
2013-03-27 14:40:00,45.58,45.61,45.55,45.58,24000.0,34.7068,34.7297,34.684,34.7068,24000.0
2013-03-27 14:45:00,45.61,45.78,45.61,45.77,26900.0,34.7297,34.8591,34.7297,34.8515,26900.0
2013-03-27 14:50:00,45.77,45.85,45.75,45.83,13700.0,34.8515,34.9124,34.8363,34.8972,13700.0
2013-03-27 14:55:00,45.82,45.86,45.81,45.81,12400.0,34.8896,34.92,34.882,34.882,12400.0
2013-03-27 15:00:00,45.81,45.85,45.77,45.79,32400.0,34.882,34.9124,34.8515,34.8667,32400.0
2013-03-27 15:05:00,45.77,45.86,45.77,45.83,19500.0,34.8515,34.92,34.8515,34.8972,19500.0
2013-03-27 15:10:00,45.84,45.86,45.83,45.84,19500.0,34.9048,34.92,34.8972,34.9048,19500.0
2013-03-27 15:15:00,45.84,45.97,45.83,45.97,30800.0,34.9048,35.0038,34.8972,35.0038,30800.0
2013-03-27 15:20:00,45.97,46.11,45.96,46.1,67000.0,35.0038,35.1104,34.9962,35.1028,67000.0
2013-03-27 15:25:00,46.09,46.25,46.09,46.19,64300.0,35.0952,35.217,35.0952,35.1713,64300.0
2013-03-27 15:30:00,46.19,46.22,46.12,46.2,39200.0,35.1713,35.1942,35.118,35.1789,39200.0
2013-03-27 15:35:00,46.18,46.2,46.12,46.12,27600.0,35.1637,35.1789,35.118,35.118,27600.0
2013-03-27 15:40:00,46.13,46.18,46.13,46.16,33000.0,35.1256,35.1637,35.1256,35.1485,33000.0
2013-03-27 15:45:00,46.15,46.16,45.97,45.98,82400.0,35.1409,35.1485,35.0038,35.0114,82400.0
2013-03-27 15:50:00,45.98,46.07,45.98,46.0,45100.0,35.0114,35.08,35.0114,35.0267,45100.0
2013-03-27 15:55:00,46.0,46.0,45.87,45.88,184700.0,35.0267,35.0267,34.9277,34.9353,184700.0
2013-03-28 09:30:00,45.72,45.93,45.67,45.74,22000.0,34.8134,34.9733,34.7754,34.8287,22000.0
2013-03-28 09:35:00,45.72,45.77,45.68,45.77,17700.0,34.8134,34.8515,34.783,34.8515,17700.0
2013-03-28 09:40:00,45.82,45.88,45.75,45.85,12000.0,34.8896,34.9353,34.8363,34.9124,12000.0
2013-03-28 09:45:00,45.87,45.87,45.76,45.83,38300.0,34.9277,34.9277,34.8439,34.8972,38300.0
2013-03-28 09:50:00,45.87,45.88,45.75,45.8,31200.0,34.9277,34.9353,34.8363,34.8744,31200.0
2013-03-28 09:55:00,45.8,46.19,45.77,46.17,94900.0,34.8744,35.1713,34.8515,35.1561,94900.0
2013-03-28 10:00:00,46.17,46.19,46.02,46.04,13800.0,35.1561,35.1713,35.0419,35.0571,13800.0
2013-03-28 10:05:00,46.04,46.09,45.99,46.09,12200.0,35.0571,35.0952,35.019,35.0952,12200.0
2013-03-28 10:10:00,46.09,46.13,46.06,46.13,5700.0,35.0952,35.1256,35.0723,35.1256,5700.0
2013-03-28 10:15:00,46.12,46.18,46.1,46.16,19700.0,35.118,35.1637,35.1028,35.1485,19700.0
2013-03-28 10:20:00,46.16,46.16,46.04,46.06,5800.0,35.1485,35.1485,35.0571,35.0723,5800.0
2013-03-28 10:25:00,46.05,46.13,46.05,46.1,11500.0,35.0647,35.1256,35.0647,35.1028,11500.0
2013-03-28 10:30:00,46.11,46.23,46.11,46.2,9100.0,35.1104,35.2018,35.1104,35.1789,9100.0
2013-03-28 10:35:00,46.18,46.18,46.1,46.16,5900.0,35.1637,35.1637,35.1028,35.1485,5900.0
2013-03-28 10:40:00,46.17,46.17,46.03,46.07,4600.0,35.1561,35.1561,35.0495,35.08,4600.0
2013-03-28 10:45:00,46.06,46.08,45.98,46.0,7500.0,35.0723,35.0876,35.0114,35.0267,7500.0
2013-03-28 10:50:00,45.99,46.04,45.99,46.0,10200.0,35.019,35.0571,35.019,35.0267,10200.0
2013-03-28 10:55:00,46.01,46.03,45.96,45.96,9300.0,35.0343,35.0495,34.9962,34.9962,9300.0
2013-03-28 11:00:00,45.97,46.05,45.97,46.03,4000.0,35.0038,35.0647,35.0038,35.0495,4000.0
2013-03-28 11:05:00,46.02,46.03,45.95,45.97,5400.0,35.0419,35.0495,34.9886,35.0038,5400.0
2013-03-28 11:10:00,45.98,45.99,45.95,45.99,6800.0,35.0114,35.019,34.9886,35.019,6800.0
2013-03-28 11:15:00,45.98,45.98,45.97,45.98,3600.0,35.0114,35.0114,35.0038,35.0114,3600.0
2013-03-28 11:20:00,45.97,46.0,45.96,45.99,7700.0,35.0038,35.0267,34.9962,35.019,7700.0
2013-03-28 11:25:00,45.99,46.06,45.99,46.06,7700.0,35.019,35.0723,35.019,35.0723,7700.0
2013-03-28 11:30:00,46.07,46.08,45.96,45.97,19200.0,35.08,35.0876,34.9962,35.0038,19200.0
2013-03-28 11:35:00,45.98,46.0,45.96,45.98,7600.0,35.0114,35.0267,34.9962,35.0114,7600.0
2013-03-28 11:40:00,45.96,46.0,45.96,46.0,11200.0,34.9962,35.0267,34.9962,35.0267,11200.0
2013-03-28 11:45:00,46.0,46.08,46.0,46.08,4900.0,35.0267,35.0876,35.0267,35.0876,4900.0
2013-03-28 11:50:00,46.07,46.08,46.03,46.05,8500.0,35.08,35.0876,35.0495,35.0647,8500.0
2013-03-28 11:55:00,46.05,46.05,46.01,46.04,4400.0,35.0647,35.0647,35.0343,35.0571,4400.0
2013-03-28 12:00:00,46.01,46.04,45.97,46.04,11200.0,35.0343,35.0571,35.0038,35.0571,11200.0
2013-03-28 12:05:00,46.04,46.12,46.02,46.03,8000.0,35.0571,35.118,35.0419,35.0495,8000.0
2013-03-28 12:10:00,46.03,46.04,46.0,46.02,2700.0,35.0495,35.0571,35.0267,35.0419,2700.0
2013-03-28 12:15:00,46.01,46.02,45.97,46.01,6700.0,35.0343,35.0419,35.0038,35.0343,6700.0
2013-03-28 12:20:00,46.02,46.02,45.98,46.0,4900.0,35.0419,35.0419,35.0114,35.0267,4900.0
2013-03-28 12:25:00,45.99,46.02,45.93,45.99,8600.0,35.019,35.0419,34.9733,35.019,8600.0
2013-03-28 12:30:00,45.98,46.04,45.97,46.02,7400.0,35.0114,35.0571,35.0038,35.0419,7400.0
2013-03-28 12:35:00,46.01,46.04,45.99,46.01,8100.0,35.0343,35.0571,35.019,35.0343,8100.0
2013-03-28 12:40:00,46.01,46.07,46.01,46.07,1700.0,35.0343,35.08,35.0343,35.08,1700.0
2013-03-28 12:45:00,46.07,46.13,46.04,46.08,10700.0,35.08,35.1256,35.0571,35.0876,10700.0
2013-03-28 12:50:00,46.08,46.11,46.06,46.11,4500.0,35.0876,35.1104,35.0723,35.1104,4500.0
2013-03-28 12:55:00,46.1,46.11,46.07,46.09,8200.0,35.1028,35.1104,35.08,35.0952,8200.0
2013-03-28 13:00:00,46.1,46.11,46.05,46.07,9300.0,35.1028,35.1104,35.0647,35.08,9300.0
2013-03-28 13:05:00,46.06,46.07,46.03,46.03,2800.0,35.0723,35.08,35.0495,35.0495,2800.0
2013-03-28 13:10:00,46.04,46.05,46.02,46.05,4400.0,35.0571,35.0647,35.0419,35.0647,4400.0
2013-03-28 13:15:00,46.06,46.09,46.05,46.05,4000.0,35.0723,35.0952,35.0647,35.0647,4000.0
2013-03-28 13:20:00,46.04,46.05,46.03,46.05,4000.0,35.0571,35.0647,35.0495,35.0647,4000.0
2013-03-28 13:25:00,46.05,46.05,46.01,46.01,2500.0,35.0647,35.0647,35.0343,35.0343,2500.0
2013-03-28 13:30:00,46.01,46.03,45.99,46.0,11300.0,35.0343,35.0495,35.019,35.0267,11300.0
2013-03-28 13:35:00,45.99,46.0,45.95,45.99,7400.0,35.019,35.0267,34.9886,35.019,7400.0
2013-03-28 13:40:00,45.99,46.0,45.93,45.95,19200.0,35.019,35.0267,34.9733,34.9886,19200.0
2013-03-28 13:45:00,45.93,45.95,45.91,45.92,7400.0,34.9733,34.9886,34.9581,34.9657,7400.0
2013-03-28 13:50:00,45.91,46.03,45.89,46.02,28200.0,34.9581,35.0495,34.9429,35.0419,28200.0
2013-03-28 13:55:00,46.01,46.01,45.97,46.0,8400.0,35.0343,35.0343,35.0038,35.0267,8400.0
2013-03-28 14:00:00,46.0,46.03,45.99,46.0,7000.0,35.0267,35.0495,35.019,35.0267,7000.0
2013-03-28 14:05:00,46.0,46.0,45.99,46.0,3500.0,35.0267,35.0267,35.019,35.0267,3500.0
2013-03-28 14:10:00,46.0,46.01,45.97,46.0,7500.0,35.0267,35.0343,35.0038,35.0267,7500.0
2013-03-28 14:15:00,46.0,46.0,45.98,45.98,4500.0,35.0267,35.0267,35.0114,35.0114,4500.0
2013-03-28 14:20:00,45.99,46.04,45.99,46.04,10500.0,35.019,35.0571,35.019,35.0571,10500.0
2013-03-28 14:25:00,46.05,46.07,46.04,46.05,6900.0,35.0647,35.08,35.0571,35.0647,6900.0
2013-03-28 14:30:00,46.05,46.05,45.99,45.99,11000.0,35.0647,35.0647,35.019,35.019,11000.0
2013-03-28 14:35:00,45.99,46.03,45.99,46.01,15000.0,35.019,35.0495,35.019,35.0343,15000.0
2013-03-28 14:40:00,46.0,46.01,45.97,46.01,7300.0,35.0267,35.0343,35.0038,35.0343,7300.0
2013-03-28 14:45:00,46.0,46.01,45.98,46.01,8900.0,35.0267,35.0343,35.0114,35.0343,8900.0
2013-03-28 14:50:00,46.01,46.02,45.96,45.98,17300.0,35.0343,35.0419,34.9962,35.0114,17300.0
2013-03-28 14:55:00,45.99,46.01,45.96,46.0,10000.0,35.019,35.0343,34.9962,35.0267,10000.0
2013-03-28 15:00:00,46.01,46.04,45.97,46.03,26700.0,35.0343,35.0571,35.0038,35.0495,26700.0
2013-03-28 15:05:00,46.04,46.1,45.98,46.09,17600.0,35.0571,35.1028,35.0114,35.0952,17600.0
2013-03-28 15:10:00,46.09,46.11,46.08,46.09,9000.0,35.0952,35.1104,35.0876,35.0952,9000.0
2013-03-28 15:15:00,46.09,46.14,46.09,46.14,16900.0,35.0952,35.1333,35.0952,35.1333,16900.0
2013-03-28 15:20:00,46.15,46.22,46.13,46.18,16900.0,35.1409,35.1942,35.1256,35.1637,16900.0
2013-03-28 15:25:00,46.19,46.23,46.11,46.15,16600.0,35.1713,35.2018,35.1104,35.1409,16600.0
2013-03-28 15:30:00,46.15,46.19,46.09,46.19,20500.0,35.1409,35.1713,35.0952,35.1713,20500.0
2013-03-28 15:35:00,46.2,46.26,46.16,46.23,24200.0,35.1789,35.2246,35.1485,35.2018,24200.0
2013-03-28 15:40:00,46.19,46.25,46.18,46.2,12600.0,35.1713,35.217,35.1637,35.1789,12600.0
2013-03-28 15:45:00,46.19,46.23,46.15,46.21,27000.0,35.1713,35.2018,35.1409,35.1866,27000.0
2013-03-28 15:50:00,46.21,46.28,46.21,46.22,43100.0,35.1866,35.2399,35.1866,35.1942,43100.0
2013-03-28 15:55:00,46.23,46.29,46.19,46.21,90400.0,35.2018,35.2475,35.1713,35.1866,90400.0
2013-04-01 09:30:00,46.11,46.84,46.07,46.69,55800.0,35.1104,35.6663,35.08,35.5521,55800.0
2013-04-01 09:35:00,46.7,46.85,46.48,46.69,28200.0,35.5597,35.6739,35.3921,35.5521,28200.0
2013-04-01 09:40:00,46.66,46.91,46.59,46.75,52500.0,35.5292,35.7196,35.4759,35.5977,52500.0
2013-04-01 09:45:00,46.73,46.83,46.55,46.58,51200.0,35.5825,35.6587,35.4454,35.4683,51200.0
2013-04-01 09:50:00,46.61,46.76,46.58,46.69,21800.0,35.4911,35.6054,35.4683,35.5521,21800.0
2013-04-01 09:55:00,46.67,46.8,46.6,46.78,15400.0,35.5368,35.6358,35.4835,35.6206,15400.0
2013-04-01 10:00:00,46.79,46.8,46.34,46.37,36300.0,35.6282,35.6358,35.2855,35.3084,36300.0
2013-04-01 10:05:00,46.38,46.38,46.24,46.29,7000.0,35.316,35.316,35.2094,35.2475,7000.0
2013-04-01 10:10:00,46.28,46.57,46.28,46.41,13200.0,35.2399,35.4607,35.2399,35.3388,13200.0
2013-04-01 10:15:00,46.42,46.47,46.39,46.47,6000.0,35.3465,35.3845,35.3236,35.3845,6000.0
2013-04-01 10:20:00,46.5,46.66,46.49,46.56,13000.0,35.4074,35.5292,35.3998,35.4531,13000.0
2013-04-01 10:25:00,46.57,46.66,46.56,46.66,7600.0,35.4607,35.5292,35.4531,35.5292,7600.0
2013-04-01 10:30:00,46.63,46.63,46.39,46.42,13500.0,35.5064,35.5064,35.3236,35.3465,13500.0
2013-04-01 10:35:00,46.41,46.42,46.32,46.33,8000.0,35.3388,35.3465,35.2703,35.2779,8000.0
2013-04-01 10:40:00,46.28,46.28,46.21,46.23,7000.0,35.2399,35.2399,35.1866,35.2018,7000.0
2013-04-01 10:45:00,46.23,46.27,46.18,46.22,5900.0,35.2018,35.2322,35.1637,35.1942,5900.0
2013-04-01 10:50:00,46.2,46.26,46.16,46.19,3000.0,35.1789,35.2246,35.1485,35.1713,3000.0
2013-04-01 10:55:00,46.17,46.17,46.08,46.09,3800.0,35.1561,35.1561,35.0876,35.0952,3800.0
2013-04-01 11:00:00,46.08,46.1,46.01,46.07,8000.0,35.0876,35.1028,35.0343,35.08,8000.0
2013-04-01 11:05:00,46.08,46.19,46.08,46.16,14100.0,35.0876,35.1713,35.0876,35.1485,14100.0
2013-04-01 11:10:00,46.16,46.25,46.11,46.17,36100.0,35.1485,35.217,35.1104,35.1561,36100.0
2013-04-01 11:15:00,46.17,46.25,46.14,46.25,18800.0,35.1561,35.217,35.1333,35.217,18800.0
2013-04-01 11:20:00,46.25,46.28,46.21,46.25,12500.0,35.217,35.2399,35.1866,35.217,12500.0
2013-04-01 11:25:00,46.25,46.26,46.2,46.22,10900.0,35.217,35.2246,35.1789,35.1942,10900.0
2013-04-01 11:30:00,46.22,46.37,46.19,46.34,27100.0,35.1942,35.3084,35.1713,35.2855,27100.0
2013-04-01 11:35:00,46.34,46.44,46.34,46.39,12600.0,35.2855,35.3617,35.2855,35.3236,12600.0
2013-04-01 11:40:00,46.4,46.4,46.28,46.28,9600.0,35.3312,35.3312,35.2399,35.2399,9600.0
2013-04-01 11:45:00,46.28,46.34,46.28,46.33,22500.0,35.2399,35.2855,35.2399,35.2779,22500.0
2013-04-01 11:50:00,46.34,46.34,46.28,46.29,8900.0,35.2855,35.2855,35.2399,35.2475,8900.0
2013-04-01 11:55:00,46.28,46.31,46.28,46.29,5800.0,35.2399,35.2627,35.2399,35.2475,5800.0
2013-04-01 12:00:00,46.29,46.29,46.23,46.25,9200.0,35.2475,35.2475,35.2018,35.217,9200.0
2013-04-01 12:05:00,46.25,46.35,46.23,46.35,12600.0,35.217,35.2932,35.2018,35.2932,12600.0
2013-04-01 12:10:00,46.34,46.34,46.3,46.3,4500.0,35.2855,35.2855,35.2551,35.2551,4500.0
2013-04-01 12:15:00,46.3,46.33,46.29,46.31,9000.0,35.2551,35.2779,35.2475,35.2627,9000.0
2013-04-01 12:20:00,46.3,46.33,46.22,46.27,4900.0,35.2551,35.2779,35.1942,35.2322,4900.0
2013-04-01 12:25:00,46.28,46.37,46.28,46.32,9300.0,35.2399,35.3084,35.2399,35.2703,9300.0
2013-04-01 12:30:00,46.33,46.35,46.27,46.33,6900.0,35.2779,35.2932,35.2322,35.2779,6900.0
2013-04-01 12:35:00,46.34,46.36,46.32,46.32,8700.0,35.2855,35.3008,35.2703,35.2703,8700.0
2013-04-01 12:40:00,46.33,46.33,46.25,46.25,2800.0,35.2779,35.2779,35.217,35.217,2800.0
2013-04-01 12:45:00,46.26,46.29,46.21,46.27,21100.0,35.2246,35.2475,35.1866,35.2322,21100.0
2013-04-01 12:50:00,46.29,46.33,46.27,46.28,5300.0,35.2475,35.2779,35.2322,35.2399,5300.0
2013-04-01 12:55:00,46.29,46.47,46.29,46.31,26100.0,35.2475,35.3845,35.2475,35.2627,26100.0
2013-04-01 13:00:00,46.31,46.31,46.28,46.3,5900.0,35.2627,35.2627,35.2399,35.2551,5900.0
2013-04-01 13:05:00,46.32,46.36,46.32,46.34,4100.0,35.2703,35.3008,35.2703,35.2855,4100.0
2013-04-01 13:10:00,46.37,46.38,46.33,46.38,7400.0,35.3084,35.316,35.2779,35.316,7400.0
2013-04-01 13:15:00,46.37,46.41,46.37,46.41,7400.0,35.3084,35.3388,35.3084,35.3388,7400.0
2013-04-01 13:20:00,46.41,46.42,46.39,46.4,5200.0,35.3388,35.3465,35.3236,35.3312,5200.0
2013-04-01 13:25:00,46.42,46.46,46.42,46.46,15500.0,35.3465,35.3769,35.3465,35.3769,15500.0
2013-04-01 13:30:00,46.46,46.49,46.43,46.44,6400.0,35.3769,35.3998,35.3541,35.3617,6400.0
2013-04-01 13:35:00,46.44,46.52,46.44,46.52,6300.0,35.3617,35.4226,35.3617,35.4226,6300.0
2013-04-01 13:40:00,46.51,46.54,46.38,46.38,13900.0,35.415,35.4378,35.316,35.316,13900.0
2013-04-01 13:45:00,46.37,46.39,46.36,46.37,6100.0,35.3084,35.3236,35.3008,35.3084,6100.0
2013-04-01 13:50:00,46.37,46.42,46.37,46.42,3900.0,35.3084,35.3465,35.3084,35.3465,3900.0
2013-04-01 13:55:00,46.42,46.43,46.28,46.28,12200.0,35.3465,35.3541,35.2399,35.2399,12200.0
2013-04-01 14:00:00,46.29,46.35,46.25,46.34,6900.0,35.2475,35.2932,35.217,35.2855,6900.0
2013-04-01 14:05:00,46.34,46.43,46.34,46.41,9600.0,35.2855,35.3541,35.2855,35.3388,9600.0
2013-04-01 14:10:00,46.4,46.41,46.29,46.35,7200.0,35.3312,35.3388,35.2475,35.2932,7200.0
2013-04-01 14:15:00,46.35,46.38,46.24,46.24,8300.0,35.2932,35.316,35.2094,35.2094,8300.0
2013-04-01 14:20:00,46.22,46.26,46.21,46.21,10800.0,35.1942,35.2246,35.1866,35.1866,10800.0
2013-04-01 14:25:00,46.21,46.33,46.16,46.33,22200.0,35.1866,35.2779,35.1485,35.2779,22200.0
2013-04-01 14:30:00,46.33,46.36,46.27,46.27,20400.0,35.2779,35.3008,35.2322,35.2322,20400.0
2013-04-01 14:35:00,46.28,46.37,46.27,46.27,16300.0,35.2399,35.3084,35.2322,35.2322,16300.0
2013-04-01 14:40:00,46.25,46.26,46.08,46.09,22400.0,35.217,35.2246,35.0876,35.0952,22400.0
2013-04-01 14:45:00,46.09,46.23,45.99,46.23,39600.0,35.0952,35.2018,35.019,35.2018,39600.0
2013-04-01 14:50:00,46.24,46.29,46.2,46.29,6600.0,35.2094,35.2475,35.1789,35.2475,6600.0
2013-04-01 14:55:00,46.28,46.28,46.17,46.17,8900.0,35.2399,35.2399,35.1561,35.1561,8900.0
2013-04-01 15:00:00,46.18,46.23,46.15,46.23,7100.0,35.1637,35.2018,35.1409,35.2018,7100.0
2013-04-01 15:05:00,46.22,46.24,46.16,46.16,4300.0,35.1942,35.2094,35.1485,35.1485,4300.0
2013-04-01 15:10:00,46.17,46.2,46.13,46.14,7300.0,35.1561,35.1789,35.1256,35.1333,7300.0
2013-04-01 15:15:00,46.13,46.13,46.02,46.02,13500.0,35.1256,35.1256,35.0419,35.0419,13500.0
2013-04-01 15:20:00,46.02,46.09,45.95,46.08,11800.0,35.0419,35.0952,34.9886,35.0876,11800.0
2013-04-01 15:25:00,46.07,46.07,46.02,46.05,12900.0,35.08,35.08,35.0419,35.0647,12900.0
2013-04-01 15:30:00,46.06,46.1,45.98,46.05,20000.0,35.0723,35.1028,35.0114,35.0647,20000.0
2013-04-01 15:35:00,46.05,46.1,45.99,46.1,19100.0,35.0647,35.1028,35.019,35.1028,19100.0
2013-04-01 15:40:00,46.09,46.09,45.99,46.09,22800.0,35.0952,35.0952,35.019,35.0952,22800.0
2013-04-01 15:45:00,46.11,46.11,46.02,46.05,23700.0,35.1104,35.1104,35.0419,35.0647,23700.0
2013-04-01 15:50:00,46.05,46.08,45.98,46.01,36600.0,35.0647,35.0876,35.0114,35.0343,36600.0
2013-04-01 15:55:00,46.01,46.07,45.92,45.92,111400.0,35.0343,35.08,34.9657,34.9657,111400.0
2013-04-02 09:30:00,45.65,45.84,45.3,45.58,80900.0,34.7601,34.9048,34.4936,34.7068,80900.0
2013-04-02 09:35:00,45.55,45.55,45.4,45.43,28200.0,34.684,34.684,34.5698,34.5926,28200.0
2013-04-02 09:40:00,45.42,45.59,45.42,45.5,26500.0,34.585,34.7145,34.585,34.6459,26500.0
2013-04-02 09:45:00,45.5,45.54,45.33,45.38,25600.0,34.6459,34.6764,34.5165,34.5546,25600.0
2013-04-02 09:50:00,45.38,45.38,45.27,45.32,27800.0,34.5546,34.5546,34.4708,34.5089,27800.0
2013-04-02 09:55:00,45.31,45.45,45.31,45.41,32300.0,34.5013,34.6079,34.5013,34.5774,32300.0
2013-04-02 10:00:00,45.44,45.61,45.34,45.6,31600.0,34.6002,34.7297,34.5241,34.7221,31600.0
2013-04-02 10:05:00,45.57,45.78,45.57,45.76,41400.0,34.6992,34.8591,34.6992,34.8439,41400.0
2013-04-02 10:10:00,45.74,45.76,45.46,45.47,49700.0,34.8287,34.8439,34.6155,34.6231,49700.0
2013-04-02 10:15:00,45.45,45.47,45.26,45.27,40600.0,34.6079,34.6231,34.4632,34.4708,40600.0
2013-04-02 10:20:00,45.26,45.43,45.26,45.43,27100.0,34.4632,34.5926,34.4632,34.5926,27100.0
2013-04-02 10:25:00,45.41,45.57,45.41,45.46,23600.0,34.5774,34.6992,34.5774,34.6155,23600.0
2013-04-02 10:30:00,45.44,45.46,45.33,45.43,15100.0,34.6002,34.6155,34.5165,34.5926,15100.0
2013-04-02 10:35:00,45.42,45.5,45.4,45.48,11700.0,34.585,34.6459,34.5698,34.6307,11700.0
2013-04-02 10:40:00,45.5,45.61,45.48,45.61,27600.0,34.6459,34.7297,34.6307,34.7297,27600.0
2013-04-02 10:45:00,45.6,45.78,45.59,45.78,22100.0,34.7221,34.8591,34.7145,34.8591,22100.0
2013-04-02 10:50:00,45.77,45.99,45.77,45.96,35500.0,34.8515,35.019,34.8515,34.9962,35500.0
2013-04-02 10:55:00,45.98,45.98,45.85,45.97,21700.0,35.0114,35.0114,34.9124,35.0038,21700.0
2013-04-02 11:00:00,45.98,46.08,45.96,46.07,19400.0,35.0114,35.0876,34.9962,35.08,19400.0
2013-04-02 11:05:00,46.08,46.1,45.94,46.03,18100.0,35.0876,35.1028,34.981,35.0495,18100.0
2013-04-02 11:10:00,46.02,46.07,46.0,46.02,23500.0,35.0419,35.08,35.0267,35.0419,23500.0
2013-04-02 11:15:00,46.01,46.07,46.0,46.05,9200.0,35.0343,35.08,35.0267,35.0647,9200.0
2013-04-02 11:20:00,46.04,46.07,45.98,46.05,10500.0,35.0571,35.08,35.0114,35.0647,10500.0
2013-04-02 11:25:00,46.04,46.07,45.93,45.93,42900.0,35.0571,35.08,34.9733,34.9733,42900.0
2013-04-02 11:30:00,45.93,45.96,45.72,45.76,27800.0,34.9733,34.9962,34.8134,34.8439,27800.0
2013-04-02 11:35:00,45.76,45.79,45.69,45.73,11800.0,34.8439,34.8667,34.7906,34.8211,11800.0
2013-04-02 11:40:00,45.75,45.91,45.75,45.86,26100.0,34.8363,34.9581,34.8363,34.92,26100.0
2013-04-02 11:45:00,45.87,45.87,45.72,45.72,14000.0,34.9277,34.9277,34.8134,34.8134,14000.0
2013-04-02 11:50:00,45.71,45.77,45.69,45.76,9600.0,34.8058,34.8515,34.7906,34.8439,9600.0
2013-04-02 11:55:00,45.77,45.78,45.72,45.75,13100.0,34.8515,34.8591,34.8134,34.8363,13100.0
2013-04-02 12:00:00,45.75,45.85,45.74,45.81,10600.0,34.8363,34.9124,34.8287,34.882,10600.0
2013-04-02 12:05:00,45.8,45.81,45.73,45.76,9200.0,34.8744,34.882,34.8211,34.8439,9200.0
2013-04-02 12:10:00,45.76,45.77,45.7,45.72,9200.0,34.8439,34.8515,34.7982,34.8134,9200.0
2013-04-02 12:15:00,45.73,45.84,45.73,45.79,9800.0,34.8211,34.9048,34.8211,34.8667,9800.0
2013-04-02 12:20:00,45.79,45.83,45.75,45.77,9900.0,34.8667,34.8972,34.8363,34.8515,9900.0
2013-04-02 12:25:00,45.78,45.81,45.72,45.76,10000.0,34.8591,34.882,34.8134,34.8439,10000.0
2013-04-02 12:30:00,45.78,45.78,45.72,45.75,9900.0,34.8591,34.8591,34.8134,34.8363,9900.0
2013-04-02 12:35:00,45.73,45.75,45.7,45.7,14800.0,34.8211,34.8363,34.7982,34.7982,14800.0
2013-04-02 12:40:00,45.7,45.72,45.67,45.67,10000.0,34.7982,34.8134,34.7754,34.7754,10000.0
2013-04-02 12:45:00,45.67,45.76,45.67,45.7,9500.0,34.7754,34.8439,34.7754,34.7982,9500.0
2013-04-02 12:50:00,45.7,45.75,45.63,45.65,33900.0,34.7982,34.8363,34.7449,34.7601,33900.0
2013-04-02 12:55:00,45.65,45.65,45.62,45.62,7600.0,34.7601,34.7601,34.7373,34.7373,7600.0
2013-04-02 13:00:00,45.62,45.65,45.54,45.55,27000.0,34.7373,34.7601,34.6764,34.684,27000.0
2013-04-02 13:05:00,45.56,45.66,45.56,45.65,14300.0,34.6916,34.7678,34.6916,34.7601,14300.0
2013-04-02 13:10:00,45.64,45.64,45.52,45.56,38500.0,34.7525,34.7525,34.6612,34.6916,38500.0
2013-04-02 13:15:00,45.55,45.58,45.54,45.56,7900.0,34.684,34.7068,34.6764,34.6916,7900.0
2013-04-02 13:20:00,45.57,45.6,45.55,45.6,8400.0,34.6992,34.7221,34.684,34.7221,8400.0
2013-04-02 13:25:00,45.61,45.65,45.6,45.65,10800.0,34.7297,34.7601,34.7221,34.7601,10800.0
2013-04-02 13:30:00,45.65,45.65,45.51,45.57,26800.0,34.7601,34.7601,34.6535,34.6992,26800.0
2013-04-02 13:35:00,45.59,45.65,45.57,45.63,13500.0,34.7145,34.7601,34.6992,34.7449,13500.0
2013-04-02 13:40:00,45.62,45.63,45.43,45.58,55700.0,34.7373,34.7449,34.5926,34.7068,55700.0
2013-04-02 13:45:00,45.59,45.74,45.58,45.74,11900.0,34.7145,34.8287,34.7068,34.8287,11900.0
2013-04-02 13:50:00,45.75,45.8,45.74,45.78,22100.0,34.8363,34.8744,34.8287,34.8591,22100.0
2013-04-02 13:55:00,45.76,45.77,45.64,45.67,19000.0,34.8439,34.8515,34.7525,34.7754,19000.0
2013-04-02 14:00:00,45.66,45.66,45.63,45.66,19500.0,34.7678,34.7678,34.7449,34.7678,19500.0
2013-04-02 14:05:00,45.65,45.67,45.64,45.66,8900.0,34.7601,34.7754,34.7525,34.7678,8900.0
2013-04-02 14:10:00,45.67,45.67,45.56,45.62,26900.0,34.7754,34.7754,34.6916,34.7373,26900.0
2013-04-02 14:15:00,45.62,45.69,45.62,45.63,11200.0,34.7373,34.7906,34.7373,34.7449,11200.0
2013-04-02 14:20:00,45.63,45.7,45.63,45.7,8800.0,34.7449,34.7982,34.7449,34.7982,8800.0
2013-04-02 14:25:00,45.7,45.75,45.63,45.65,17400.0,34.7982,34.8363,34.7449,34.7601,17400.0
2013-04-02 14:30:00,45.66,45.71,45.6,45.7,11700.0,34.7678,34.8058,34.7221,34.7982,11700.0
2013-04-02 14:35:00,45.7,45.73,45.63,45.72,12300.0,34.7982,34.8211,34.7449,34.8134,12300.0
2013-04-02 14:40:00,45.73,45.77,45.72,45.74,12100.0,34.8211,34.8515,34.8134,34.8287,12100.0
2013-04-02 14:45:00,45.74,45.8,45.74,45.77,13900.0,34.8287,34.8744,34.8287,34.8515,13900.0
2013-04-02 14:50:00,45.76,45.8,45.7,45.71,26500.0,34.8439,34.8744,34.7982,34.8058,26500.0
2013-04-02 14:55:00,45.71,45.76,45.7,45.76,11700.0,34.8058,34.8439,34.7982,34.8439,11700.0
2013-04-02 15:00:00,45.76,45.78,45.73,45.77,17900.0,34.8439,34.8591,34.8211,34.8515,17900.0
2013-04-02 15:05:00,45.75,45.76,45.7,45.73,9800.0,34.8363,34.8439,34.7982,34.8211,9800.0
2013-04-02 15:10:00,45.73,45.74,45.67,45.71,22500.0,34.8211,34.8287,34.7754,34.8058,22500.0
2013-04-02 15:15:00,45.71,45.72,45.59,45.6,16000.0,34.8058,34.8134,34.7145,34.7221,16000.0
2013-04-02 15:20:00,45.61,45.62,45.52,45.53,33200.0,34.7297,34.7373,34.6612,34.6688,33200.0
2013-04-02 15:25:00,45.52,45.54,45.48,45.49,19900.0,34.6612,34.6764,34.6307,34.6383,19900.0
2013-04-02 15:30:00,45.49,45.51,45.38,45.4,63500.0,34.6383,34.6535,34.5546,34.5698,63500.0
2013-04-02 15:35:00,45.4,45.41,45.31,45.31,14400.0,34.5698,34.5774,34.5013,34.5013,14400.0
2013-04-02 15:40:00,45.32,45.33,45.3,45.3,30200.0,34.5089,34.5165,34.4936,34.4936,30200.0
2013-04-02 15:45:00,45.31,45.34,45.25,45.27,33900.0,34.5013,34.5241,34.4556,34.4708,33900.0
2013-04-02 15:50:00,45.27,45.42,45.27,45.36,33800.0,34.4708,34.585,34.4708,34.5393,33800.0
2013-04-02 15:55:00,45.36,45.46,45.36,45.46,73600.0,34.5393,34.6155,34.5393,34.6155,73600.0
2013-04-03 09:30:00,45.62,46.15,45.31,46.15,36000.0,34.7373,35.1409,34.5013,35.1409,36000.0
2013-04-03 09:35:00,46.11,46.31,45.62,46.09,57900.0,35.1104,35.2627,34.7373,35.0952,57900.0
2013-04-03 09:40:00,46.06,46.39,45.95,46.38,43700.0,35.0723,35.3236,34.9886,35.316,43700.0
2013-04-03 09:45:00,46.38,46.5,45.96,45.96,41500.0,35.316,35.4074,34.9962,34.9962,41500.0
2013-04-03 09:50:00,45.94,46.02,45.87,45.88,22700.0,34.981,35.0419,34.9277,34.9353,22700.0
2013-04-03 09:55:00,45.88,46.0,45.87,45.95,48700.0,34.9353,35.0267,34.9277,34.9886,48700.0
2013-04-03 10:00:00,45.94,46.25,45.91,46.15,48600.0,34.981,35.217,34.9581,35.1409,48600.0
2013-04-03 10:05:00,46.21,46.31,46.15,46.31,75100.0,35.1866,35.2627,35.1409,35.2627,75100.0
2013-04-03 10:10:00,46.31,46.7,46.3,46.69,72200.0,35.2627,35.5597,35.2551,35.5521,72200.0
2013-04-03 10:15:00,46.7,46.85,46.69,46.75,57400.0,35.5597,35.6739,35.5521,35.5977,57400.0
2013-04-03 10:20:00,46.74,47.02,46.74,46.76,54600.0,35.5901,35.8033,35.5901,35.6054,54600.0
2013-04-03 10:25:00,46.75,46.91,46.74,46.91,12900.0,35.5977,35.7196,35.5901,35.7196,12900.0
2013-04-03 10:30:00,46.93,47.22,46.79,47.15,64400.0,35.7348,35.9556,35.6282,35.9023,64400.0
2013-04-03 10:35:00,47.15,47.44,47.13,47.28,73200.0,35.9023,36.1231,35.8871,36.0013,73200.0
2013-04-03 10:40:00,47.3,47.4,47.2,47.27,45700.0,36.0165,36.0927,35.9404,35.9937,45700.0
2013-04-03 10:45:00,47.29,47.36,47.06,47.1,50500.0,36.0089,36.0622,35.8338,35.8642,50500.0
2013-04-03 10:50:00,47.1,47.48,47.08,47.38,31700.0,35.8642,36.1536,35.849,36.0775,31700.0
2013-04-03 10:55:00,47.38,47.55,47.32,47.54,41000.0,36.0775,36.2069,36.0318,36.1993,41000.0
2013-04-03 11:00:00,47.55,47.59,47.16,47.19,44800.0,36.2069,36.2374,35.9099,35.9328,44800.0
2013-04-03 11:05:00,47.18,47.39,47.18,47.22,27900.0,35.9252,36.0851,35.9252,35.9556,27900.0
2013-04-03 11:10:00,47.23,47.28,47.02,47.28,19200.0,35.9632,36.0013,35.8033,36.0013,19200.0
2013-04-03 11:15:00,47.28,47.43,47.2,47.42,21100.0,36.0013,36.1155,35.9404,36.1079,21100.0
2013-04-03 11:20:00,47.43,47.43,47.27,47.39,48200.0,36.1155,36.1155,35.9937,36.0851,48200.0
2013-04-03 11:25:00,47.39,47.66,47.39,47.4,32000.0,36.0851,36.2907,36.0851,36.0927,32000.0
2013-04-03 11:30:00,47.41,47.45,47.04,47.05,25600.0,36.1003,36.1308,35.8186,35.8262,25600.0
2013-04-03 11:35:00,47.05,47.32,47.0,47.32,34700.0,35.8262,36.0318,35.7881,36.0318,34700.0
2013-04-03 11:40:00,47.33,47.35,47.12,47.17,59900.0,36.0394,36.0546,35.8795,35.9175,59900.0
2013-04-03 11:45:00,47.17,47.18,47.12,47.12,18900.0,35.9175,35.9252,35.8795,35.8795,18900.0
2013-04-03 11:50:00,47.12,47.13,46.96,46.98,14600.0,35.8795,35.8871,35.7576,35.7729,14600.0
2013-04-03 11:55:00,46.98,47.01,46.85,46.89,23700.0,35.7729,35.7957,35.6739,35.7043,23700.0
2013-04-03 12:00:00,46.89,47.13,46.89,47.09,23400.0,35.7043,35.8871,35.7043,35.8566,23400.0
2013-04-03 12:05:00,47.12,47.16,46.92,46.96,21400.0,35.8795,35.9099,35.7272,35.7576,21400.0
2013-04-03 12:10:00,46.95,46.98,46.92,46.97,10600.0,35.75,35.7729,35.7272,35.7653,10600.0
2013-04-03 12:15:00,46.99,47.27,46.97,47.19,15900.0,35.7805,35.9937,35.7653,35.9328,15900.0
2013-04-03 12:20:00,47.21,47.23,47.15,47.19,13800.0,35.948,35.9632,35.9023,35.9328,13800.0
2013-04-03 12:25:00,47.15,47.23,47.09,47.15,12400.0,35.9023,35.9632,35.8566,35.9023,12400.0
2013-04-03 12:30:00,47.14,47.28,47.11,47.28,10500.0,35.8947,36.0013,35.8719,36.0013,10500.0
2013-04-03 12:35:00,47.28,47.42,47.28,47.42,10600.0,36.0013,36.1079,36.0013,36.1079,10600.0
2013-04-03 12:40:00,47.43,47.43,47.15,47.15,18800.0,36.1155,36.1155,35.9023,35.9023,18800.0
2013-04-03 12:45:00,47.14,47.16,46.97,46.97,20500.0,35.8947,35.9099,35.7653,35.7653,20500.0
2013-04-03 12:50:00,46.98,47.06,46.95,46.97,12800.0,35.7729,35.8338,35.75,35.7653,12800.0
2013-04-03 12:55:00,46.96,47.07,46.95,46.96,13000.0,35.7576,35.8414,35.75,35.7576,13000.0
2013-04-03 13:00:00,46.95,47.01,46.93,47.01,13900.0,35.75,35.7957,35.7348,35.7957,13900.0
2013-04-03 13:05:00,47.0,47.01,46.91,47.0,12900.0,35.7881,35.7957,35.7196,35.7881,12900.0
2013-04-03 13:10:00,47.02,47.06,47.0,47.05,31700.0,35.8033,35.8338,35.7881,35.8262,31700.0
2013-04-03 13:15:00,47.03,47.07,46.98,47.0,51500.0,35.8109,35.8414,35.7729,35.7881,51500.0
2013-04-03 13:20:00,47.01,47.03,46.95,47.02,27500.0,35.7957,35.8109,35.75,35.8033,27500.0
2013-04-03 13:25:00,47.03,47.03,46.83,46.83,20800.0,35.8109,35.8109,35.6587,35.6587,20800.0
2013-04-03 13:30:00,46.84,46.88,46.75,46.76,18500.0,35.6663,35.6967,35.5977,35.6054,18500.0
2013-04-03 13:35:00,46.75,46.77,46.6,46.63,20100.0,35.5977,35.613,35.4835,35.5064,20100.0
2013-04-03 13:40:00,46.65,46.74,46.59,46.74,15800.0,35.5216,35.5901,35.4759,35.5901,15800.0
2013-04-03 13:45:00,46.74,46.83,46.67,46.69,16200.0,35.5901,35.6587,35.5368,35.5521,16200.0
2013-04-03 13:50:00,46.7,46.71,46.52,46.68,27900.0,35.5597,35.5673,35.4226,35.5444,27900.0
2013-04-03 13:55:00,46.67,46.73,46.58,46.69,23700.0,35.5368,35.5825,35.4683,35.5521,23700.0
2013-04-03 14:00:00,46.69,46.74,46.59,46.7,17700.0,35.5521,35.5901,35.4759,35.5597,17700.0
2013-04-03 14:05:00,46.7,46.9,46.65,46.9,16200.0,35.5597,35.712,35.5216,35.712,16200.0
2013-04-03 14:10:00,46.93,47.01,46.92,46.97,34500.0,35.7348,35.7957,35.7272,35.7653,34500.0
2013-04-03 14:15:00,46.97,47.01,46.95,46.99,13300.0,35.7653,35.7957,35.75,35.7805,13300.0
2013-04-03 14:20:00,46.98,46.98,46.93,46.97,16100.0,35.7729,35.7729,35.7348,35.7653,16100.0
2013-04-03 14:25:00,46.98,46.98,46.9,46.94,10100.0,35.7729,35.7729,35.712,35.7424,10100.0
2013-04-03 14:30:00,46.93,47.0,46.91,47.0,13300.0,35.7348,35.7881,35.7196,35.7881,13300.0
2013-04-03 14:35:00,46.98,47.01,46.97,47.01,19300.0,35.7729,35.7957,35.7653,35.7957,19300.0
2013-04-03 14:40:00,47.0,47.08,46.96,47.0,35400.0,35.7881,35.849,35.7576,35.7881,35400.0
2013-04-03 14:45:00,47.01,47.18,47.01,47.16,25400.0,35.7957,35.9252,35.7957,35.9099,25400.0
2013-04-03 14:50:00,47.16,47.24,47.09,47.11,20100.0,35.9099,35.9708,35.8566,35.8719,20100.0
2013-04-03 14:55:00,47.13,47.27,47.12,47.27,19500.0,35.8871,35.9937,35.8795,35.9937,19500.0
2013-04-03 15:00:00,47.28,47.28,47.14,47.15,20700.0,36.0013,36.0013,35.8947,35.9023,20700.0
2013-04-03 15:05:00,47.15,47.22,47.13,47.15,15900.0,35.9023,35.9556,35.8871,35.9023,15900.0
2013-04-03 15:10:00,47.15,47.34,47.15,47.32,27300.0,35.9023,36.047,35.9023,36.0318,27300.0
2013-04-03 15:15:00,47.33,47.39,47.29,47.38,37600.0,36.0394,36.0851,36.0089,36.0775,37600.0
2013-04-03 15:20:00,47.37,47.41,47.3,47.4,40300.0,36.0698,36.1003,36.0165,36.0927,40300.0
2013-04-03 15:25:00,47.4,47.54,47.4,47.45,41100.0,36.0927,36.1993,36.0927,36.1308,41100.0
2013-04-03 15:30:00,47.45,47.45,47.12,47.16,51000.0,36.1308,36.1308,35.8795,35.9099,51000.0
2013-04-03 15:35:00,47.15,47.15,47.05,47.08,45100.0,35.9023,35.9023,35.8262,35.849,45100.0
2013-04-03 15:40:00,47.07,47.12,46.97,47.11,155700.0,35.8414,35.8795,35.7653,35.8719,155700.0
2013-04-03 15:45:00,47.12,47.15,47.06,47.1,74400.0,35.8795,35.9023,35.8338,35.8642,74400.0
2013-04-03 15:50:00,47.1,47.23,47.09,47.23,68200.0,35.8642,35.9632,35.8566,35.9632,68200.0
2013-04-03 15:55:00,47.22,47.3,47.19,47.2,92700.0,35.9556,36.0165,35.9328,35.9404,92700.0
2013-04-04 09:30:00,47.17,47.19,46.98,46.98,17000.0,35.9175,35.9328,35.7729,35.7729,17000.0
2013-04-04 09:35:00,46.96,46.97,46.86,46.94,9000.0,35.7576,35.7653,35.6815,35.7424,9000.0
2013-04-04 09:40:00,46.94,47.45,46.94,47.44,17800.0,35.7424,36.1308,35.7424,36.1231,17800.0
2013-04-04 09:45:00,47.39,47.49,47.27,47.49,22400.0,36.0851,36.1612,35.9937,36.1612,22400.0
2013-04-04 09:50:00,47.46,47.67,47.43,47.59,67100.0,36.1384,36.2983,36.1155,36.2374,67100.0
2013-04-04 09:55:00,47.58,47.58,47.39,47.41,17900.0,36.2297,36.2297,36.0851,36.1003,17900.0
2013-04-04 10:00:00,47.41,47.48,47.41,47.46,10100.0,36.1003,36.1536,36.1003,36.1384,10100.0
2013-04-04 10:05:00,47.47,47.47,47.28,47.29,10500.0,36.146,36.146,36.0013,36.0089,10500.0
2013-04-04 10:10:00,47.28,47.4,47.28,47.36,10500.0,36.0013,36.0927,36.0013,36.0622,10500.0
2013-04-04 10:15:00,47.35,47.47,47.31,47.37,18300.0,36.0546,36.146,36.0241,36.0698,18300.0
2013-04-04 10:20:00,47.37,47.45,47.37,47.42,19400.0,36.0698,36.1308,36.0698,36.1079,19400.0
2013-04-04 10:25:00,47.42,47.48,47.4,47.43,21700.0,36.1079,36.1536,36.0927,36.1155,21700.0
2013-04-04 10:30:00,47.41,47.45,47.4,47.42,20300.0,36.1003,36.1308,36.0927,36.1079,20300.0
2013-04-04 10:35:00,47.42,47.63,47.42,47.61,17300.0,36.1079,36.2678,36.1079,36.2526,17300.0
2013-04-04 10:40:00,47.6,47.78,47.59,47.76,14500.0,36.245,36.382,36.2374,36.3668,14500.0
2013-04-04 10:45:00,47.72,47.74,47.65,47.7,11000.0,36.3363,36.3516,36.283,36.3211,11000.0
2013-04-04 10:50:00,47.69,47.87,47.66,47.8,37200.0,36.3135,36.4506,36.2907,36.3973,37200.0
2013-04-04 10:55:00,47.81,47.86,47.75,47.78,63400.0,36.4049,36.4429,36.3592,36.382,63400.0
2013-04-04 11:00:00,47.79,47.92,47.76,47.92,22000.0,36.3896,36.4886,36.3668,36.4886,22000.0
2013-04-04 11:05:00,47.91,47.92,47.85,47.86,41400.0,36.481,36.4886,36.4353,36.4429,41400.0
2013-04-04 11:10:00,47.86,47.95,47.85,47.92,43100.0,36.4429,36.5115,36.4353,36.4886,43100.0
2013-04-04 11:15:00,47.91,47.91,47.83,47.91,21800.0,36.481,36.481,36.4201,36.481,21800.0
2013-04-04 11:20:00,47.91,48.0,47.88,47.96,16900.0,36.481,36.5495,36.4582,36.5191,16900.0
2013-04-04 11:25:00,47.96,48.03,47.88,47.88,16400.0,36.5191,36.5724,36.4582,36.4582,16400.0
2013-04-04 11:30:00,47.87,47.88,47.68,47.72,39400.0,36.4506,36.4582,36.3059,36.3363,39400.0
2013-04-04 11:35:00,47.73,47.73,47.49,47.51,25900.0,36.344,36.344,36.1612,36.1764,25900.0
2013-04-04 11:40:00,47.51,47.57,47.47,47.54,16700.0,36.1764,36.2221,36.146,36.1993,16700.0
2013-04-04 11:45:00,47.54,47.54,47.38,47.48,20300.0,36.1993,36.1993,36.0775,36.1536,20300.0
2013-04-04 11:50:00,47.48,47.51,47.42,47.5,7700.0,36.1536,36.1764,36.1079,36.1688,7700.0
2013-04-04 11:55:00,47.5,47.67,47.49,47.61,19800.0,36.1688,36.2983,36.1612,36.2526,19800.0
2013-04-04 12:00:00,47.61,47.61,47.41,47.41,17100.0,36.2526,36.2526,36.1003,36.1003,17100.0
2013-04-04 12:05:00,47.41,47.45,47.34,47.34,14100.0,36.1003,36.1308,36.047,36.047,14100.0
2013-04-04 12:10:00,47.34,47.41,47.29,47.41,10900.0,36.047,36.1003,36.0089,36.1003,10900.0
2013-04-04 12:15:00,47.43,47.5,47.4,47.5,21000.0,36.1155,36.1688,36.0927,36.1688,21000.0
2013-04-04 12:20:00,47.53,47.71,47.52,47.66,28700.0,36.1917,36.3287,36.1841,36.2907,28700.0
2013-04-04 12:25:00,47.66,47.71,47.61,47.62,34200.0,36.2907,36.3287,36.2526,36.2602,34200.0
2013-04-04 12:30:00,47.62,47.63,47.41,47.49,38800.0,36.2602,36.2678,36.1003,36.1612,38800.0
2013-04-04 12:35:00,47.47,47.57,47.46,47.55,7300.0,36.146,36.2221,36.1384,36.2069,7300.0
2013-04-04 12:40:00,47.54,47.68,47.52,47.67,8200.0,36.1993,36.3059,36.1841,36.2983,8200.0
2013-04-04 12:45:00,47.68,47.74,47.67,47.73,6000.0,36.3059,36.3516,36.2983,36.344,6000.0
2013-04-04 12:50:00,47.72,47.72,47.65,47.67,9200.0,36.3363,36.3363,36.283,36.2983,9200.0
2013-04-04 12:55:00,47.67,47.73,47.64,47.71,6200.0,36.2983,36.344,36.2754,36.3287,6200.0
2013-04-04 13:00:00,47.7,47.71,47.63,47.64,7800.0,36.3211,36.3287,36.2678,36.2754,7800.0
2013-04-04 13:05:00,47.63,47.69,47.63,47.67,8500.0,36.2678,36.3135,36.2678,36.2983,8500.0
2013-04-04 13:10:00,47.68,47.68,47.52,47.65,32300.0,36.3059,36.3059,36.1841,36.283,32300.0
2013-04-04 13:15:00,47.65,47.69,47.51,47.51,29700.0,36.283,36.3135,36.1764,36.1764,29700.0
2013-04-04 13:20:00,47.49,47.54,47.46,47.49,9600.0,36.1612,36.1993,36.1384,36.1612,9600.0
2013-04-04 13:25:00,47.47,47.6,47.44,47.46,37300.0,36.146,36.245,36.1231,36.1384,37300.0
2013-04-04 13:30:00,47.46,47.5,47.33,47.34,23500.0,36.1384,36.1688,36.0394,36.047,23500.0
2013-04-04 13:35:00,47.34,47.45,47.28,47.36,16000.0,36.047,36.1308,36.0013,36.0622,16000.0
2013-04-04 13:40:00,47.37,47.54,47.37,47.53,9300.0,36.0698,36.1993,36.0698,36.1917,9300.0
2013-04-04 13:45:00,47.51,47.64,47.51,47.6,19400.0,36.1764,36.2754,36.1764,36.245,19400.0
2013-04-04 13:50:00,47.63,47.63,47.51,47.55,6200.0,36.2678,36.2678,36.1764,36.2069,6200.0
2013-04-04 13:55:00,47.55,47.55,47.51,47.52,4300.0,36.2069,36.2069,36.1764,36.1841,4300.0
2013-04-04 14:00:00,47.52,47.59,47.52,47.54,11900.0,36.1841,36.2374,36.1841,36.1993,11900.0
2013-04-04 14:05:00,47.53,47.62,47.53,47.59,6100.0,36.1917,36.2602,36.1917,36.2374,6100.0
2013-04-04 14:10:00,47.59,47.59,47.51,47.52,5800.0,36.2374,36.2374,36.1764,36.1841,5800.0
2013-04-04 14:15:00,47.5,47.58,47.49,47.55,7100.0,36.1688,36.2297,36.1612,36.2069,7100.0
2013-04-04 14:20:00,47.55,47.65,47.54,47.61,10500.0,36.2069,36.283,36.1993,36.2526,10500.0
2013-04-04 14:25:00,47.6,47.67,47.58,47.59,24000.0,36.245,36.2983,36.2297,36.2374,24000.0
2013-04-04 14:30:00,47.59,47.59,47.47,47.48,9800.0,36.2374,36.2374,36.146,36.1536,9800.0
2013-04-04 14:35:00,47.48,47.48,47.44,47.45,12800.0,36.1536,36.1536,36.1231,36.1308,12800.0
2013-04-04 14:40:00,47.45,47.6,47.45,47.59,14400.0,36.1308,36.245,36.1308,36.2374,14400.0
2013-04-04 14:45:00,47.6,47.6,47.55,47.56,8900.0,36.245,36.245,36.2069,36.2145,8900.0
2013-04-04 14:50:00,47.56,47.6,47.56,47.57,8000.0,36.2145,36.245,36.2145,36.2221,8000.0
2013-04-04 14:55:00,47.57,47.59,47.57,47.57,18200.0,36.2221,36.2374,36.2221,36.2221,18200.0
2013-04-04 15:00:00,47.58,47.6,47.44,47.5,70300.0,36.2297,36.245,36.1231,36.1688,70300.0
2013-04-04 15:05:00,47.5,47.5,47.46,47.47,17000.0,36.1688,36.1688,36.1384,36.146,17000.0
2013-04-04 15:10:00,47.46,47.64,47.45,47.6,32400.0,36.1384,36.2754,36.1308,36.245,32400.0
2013-04-04 15:15:00,47.59,47.61,47.48,47.55,21600.0,36.2374,36.2526,36.1536,36.2069,21600.0
2013-04-04 15:20:00,47.54,47.71,47.52,47.7,15200.0,36.1993,36.3287,36.1841,36.3211,15200.0
2013-04-04 15:25:00,47.69,47.69,47.62,47.63,11800.0,36.3135,36.3135,36.2602,36.2678,11800.0
2013-04-04 15:30:00,47.62,47.66,47.61,47.63,13100.0,36.2602,36.2907,36.2526,36.2678,13100.0
2013-04-04 15:35:00,47.63,47.68,47.63,47.66,15800.0,36.2678,36.3059,36.2678,36.2907,15800.0
2013-04-04 15:40:00,47.66,47.68,47.61,47.62,26600.0,36.2907,36.3059,36.2526,36.2602,26600.0
2013-04-04 15:45:00,47.63,47.68,47.62,47.62,23500.0,36.2678,36.3059,36.2602,36.2602,23500.0
2013-04-04 15:50:00,47.63,47.74,47.62,47.73,59900.0,36.2678,36.3516,36.2602,36.344,59900.0
2013-04-04 15:55:00,47.74,47.88,47.74,47.86,144900.0,36.3516,36.4582,36.3516,36.4429,144900.0
2013-04-05 09:30:00,47.15,47.15,46.5,46.53,46300.0,35.9023,35.9023,35.4074,35.4302,46300.0
2013-04-05 09:35:00,46.52,47.03,46.51,47.0,29900.0,35.4226,35.8109,35.415,35.7881,29900.0
2013-04-05 09:40:00,47.02,47.12,46.91,47.09,15500.0,35.8033,35.8795,35.7196,35.8566,15500.0
2013-04-05 09:45:00,47.1,47.15,47.02,47.09,20000.0,35.8642,35.9023,35.8033,35.8566,20000.0
2013-04-05 09:50:00,47.07,47.15,47.02,47.05,41000.0,35.8414,35.9023,35.8033,35.8262,41000.0
2013-04-05 09:55:00,47.04,47.09,47.0,47.02,23500.0,35.8186,35.8566,35.7881,35.8033,23500.0
2013-04-05 10:00:00,47.0,47.13,46.9,47.09,23300.0,35.7881,35.8871,35.712,35.8566,23300.0
2013-04-05 10:05:00,47.1,47.14,47.01,47.12,30200.0,35.8642,35.8947,35.7957,35.8795,30200.0
2013-04-05 10:10:00,47.11,47.24,47.11,47.18,6400.0,35.8719,35.9708,35.8719,35.9252,6400.0
2013-04-05 10:15:00,47.18,47.28,47.1,47.1,8600.0,35.9252,36.0013,35.8642,35.8642,8600.0
2013-04-05 10:20:00,47.08,47.29,47.08,47.29,6200.0,35.849,36.0089,35.849,36.0089,6200.0
2013-04-05 10:25:00,47.27,47.29,47.07,47.15,56800.0,35.9937,36.0089,35.8414,35.9023,56800.0
2013-04-05 10:30:00,47.15,47.28,47.15,47.16,21500.0,35.9023,36.0013,35.9023,35.9099,21500.0
2013-04-05 10:35:00,47.18,47.35,47.18,47.35,19700.0,35.9252,36.0546,35.9252,36.0546,19700.0
2013-04-05 10:40:00,47.34,47.45,47.31,47.44,7600.0,36.047,36.1308,36.0241,36.1231,7600.0
2013-04-05 10:45:00,47.44,47.77,47.43,47.65,56900.0,36.1231,36.3744,36.1155,36.283,56900.0
2013-04-05 10:50:00,47.64,47.73,47.59,47.72,20100.0,36.2754,36.344,36.2374,36.3363,20100.0
2013-04-05 10:55:00,47.72,47.83,47.7,47.72,16500.0,36.3363,36.4201,36.3211,36.3363,16500.0
2013-04-05 11:00:00,47.73,47.91,47.72,47.87,12900.0,36.344,36.481,36.3363,36.4506,12900.0
2013-04-05 11:05:00,47.88,47.96,47.84,47.84,23400.0,36.4582,36.5191,36.4277,36.4277,23400.0
2013-04-05 11:10:00,47.81,47.82,47.69,47.69,7700.0,36.4049,36.4125,36.3135,36.3135,7700.0
2013-04-05 11:15:00,47.69,47.69,47.62,47.66,14100.0,36.3135,36.3135,36.2602,36.2907,14100.0
2013-04-05 11:20:00,47.66,47.82,47.66,47.76,8200.0,36.2907,36.4125,36.2907,36.3668,8200.0
2013-04-05 11:25:00,47.76,47.87,47.74,47.83,12500.0,36.3668,36.4506,36.3516,36.4201,12500.0
2013-04-05 11:30:00,47.82,47.86,47.79,47.83,9700.0,36.4125,36.4429,36.3896,36.4201,9700.0
2013-04-05 11:35:00,47.78,47.9,47.77,47.88,13900.0,36.382,36.4734,36.3744,36.4582,13900.0
2013-04-05 11:40:00,47.9,48.07,47.9,48.05,19300.0,36.4734,36.6029,36.4734,36.5876,19300.0
2013-04-05 11:45:00,48.05,48.1,48.03,48.08,19900.0,36.5876,36.6257,36.5724,36.6105,19900.0
2013-04-05 11:50:00,48.06,48.07,47.98,47.98,4900.0,36.5952,36.6029,36.5343,36.5343,4900.0
2013-04-05 11:55:00,47.99,47.99,47.9,47.97,6000.0,36.5419,36.5419,36.4734,36.5267,6000.0
2013-04-05 12:00:00,47.97,48.06,47.93,48.0,12900.0,36.5267,36.5952,36.4962,36.5495,12900.0
2013-04-05 12:05:00,48.01,48.12,48.01,48.09,8000.0,36.5572,36.6409,36.5572,36.6181,8000.0
2013-04-05 12:10:00,48.1,48.18,48.09,48.14,8900.0,36.6257,36.6866,36.6181,36.6562,8900.0
2013-04-05 12:15:00,48.12,48.15,48.1,48.12,9700.0,36.6409,36.6638,36.6257,36.6409,9700.0
2013-04-05 12:20:00,48.14,48.28,48.13,48.28,27600.0,36.6562,36.7628,36.6485,36.7628,27600.0
2013-04-05 12:25:00,48.26,48.32,48.19,48.19,33700.0,36.7475,36.7932,36.6942,36.6942,33700.0
2013-04-05 12:30:00,48.19,48.29,48.19,48.28,19100.0,36.6942,36.7704,36.6942,36.7628,19100.0
2013-04-05 12:35:00,48.29,48.34,48.27,48.34,18000.0,36.7704,36.8084,36.7551,36.8084,18000.0
2013-04-05 12:40:00,48.34,48.47,48.34,48.37,29400.0,36.8084,36.9074,36.8084,36.8313,29400.0
2013-04-05 12:45:00,48.37,48.41,48.35,48.39,17100.0,36.8313,36.8617,36.8161,36.8465,17100.0
2013-04-05 12:50:00,48.38,48.39,48.34,48.38,7900.0,36.8389,36.8465,36.8084,36.8389,7900.0
2013-04-05 12:55:00,48.38,48.39,48.3,48.34,17300.0,36.8389,36.8465,36.778,36.8084,17300.0
2013-04-05 13:00:00,48.35,48.37,48.3,48.37,17700.0,36.8161,36.8313,36.778,36.8313,17700.0
2013-04-05 13:05:00,48.37,48.39,48.35,48.39,4800.0,36.8313,36.8465,36.8161,36.8465,4800.0
2013-04-05 13:10:00,48.39,48.4,48.3,48.3,5900.0,36.8465,36.8541,36.778,36.778,5900.0
2013-04-05 13:15:00,48.3,48.36,48.29,48.32,8100.0,36.778,36.8237,36.7704,36.7932,8100.0
2013-04-05 13:20:00,48.31,48.32,48.18,48.21,8600.0,36.7856,36.7932,36.6866,36.7095,8600.0
2013-04-05 13:25:00,48.22,48.3,48.2,48.24,7700.0,36.7171,36.778,36.7018,36.7323,7700.0
2013-04-05 13:30:00,48.24,48.33,48.24,48.25,5000.0,36.7323,36.8008,36.7323,36.7399,5000.0
2013-04-05 13:35:00,48.27,48.27,48.14,48.2,6900.0,36.7551,36.7551,36.6562,36.7018,6900.0
2013-04-05 13:40:00,48.19,48.23,48.18,48.21,7900.0,36.6942,36.7247,36.6866,36.7095,7900.0
2013-04-05 13:45:00,48.21,48.28,48.19,48.23,8200.0,36.7095,36.7628,36.6942,36.7247,8200.0
2013-04-05 13:50:00,48.24,48.29,48.21,48.21,9000.0,36.7323,36.7704,36.7095,36.7095,9000.0
2013-04-05 13:55:00,48.21,48.21,48.14,48.19,8700.0,36.7095,36.7095,36.6562,36.6942,8700.0
2013-04-05 14:00:00,48.18,48.18,48.07,48.09,23400.0,36.6866,36.6866,36.6029,36.6181,23400.0
2013-04-05 14:05:00,48.1,48.22,48.1,48.22,6500.0,36.6257,36.7171,36.6257,36.7171,6500.0
2013-04-05 14:10:00,48.22,48.23,48.09,48.09,5200.0,36.7171,36.7247,36.6181,36.6181,5200.0
2013-04-05 14:15:00,48.09,48.16,48.08,48.16,9800.0,36.6181,36.6714,36.6105,36.6714,9800.0
2013-04-05 14:20:00,48.19,48.22,48.18,48.19,8000.0,36.6942,36.7171,36.6866,36.6942,8000.0
2013-04-05 14:25:00,48.19,48.25,48.18,48.18,9500.0,36.6942,36.7399,36.6866,36.6866,9500.0
2013-04-05 14:30:00,48.2,48.2,48.12,48.15,10500.0,36.7018,36.7018,36.6409,36.6638,10500.0
2013-04-05 14:35:00,48.13,48.17,48.09,48.16,10500.0,36.6485,36.679,36.6181,36.6714,10500.0
2013-04-05 14:40:00,48.16,48.27,48.16,48.24,8700.0,36.6714,36.7551,36.6714,36.7323,8700.0
2013-04-05 14:45:00,48.24,48.31,48.2,48.29,9800.0,36.7323,36.7856,36.7018,36.7704,9800.0
2013-04-05 14:50:00,48.29,48.41,48.28,48.41,11000.0,36.7704,36.8617,36.7628,36.8617,11000.0
2013-04-05 14:55:00,48.42,48.45,48.37,48.39,12200.0,36.8694,36.8922,36.8313,36.8465,12200.0
2013-04-05 15:00:00,48.38,48.39,48.29,48.31,12900.0,36.8389,36.8465,36.7704,36.7856,12900.0
2013-04-05 15:05:00,48.31,48.37,48.28,48.37,23500.0,36.7856,36.8313,36.7628,36.8313,23500.0
2013-04-05 15:10:00,48.37,48.42,48.33,48.42,22000.0,36.8313,36.8694,36.8008,36.8694,22000.0
2013-04-05 15:15:00,48.42,48.43,48.34,48.36,30100.0,36.8694,36.877,36.8084,36.8237,30100.0
2013-04-05 15:20:00,48.35,48.38,48.32,48.38,25000.0,36.8161,36.8389,36.7932,36.8389,25000.0
2013-04-05 15:25:00,48.39,48.42,48.36,48.41,27500.0,36.8465,36.8694,36.8237,36.8617,27500.0
2013-04-05 15:30:00,48.43,48.46,48.39,48.43,34900.0,36.877,36.8998,36.8465,36.877,34900.0
2013-04-05 15:35:00,48.44,48.58,48.41,48.58,34600.0,36.8846,36.9912,36.8617,36.9912,34600.0
2013-04-05 15:40:00,48.57,48.7,48.57,48.68,32600.0,36.9836,37.0826,36.9836,37.0673,32600.0
2013-04-05 15:45:00,48.66,48.71,48.65,48.69,42000.0,37.0521,37.0902,37.0445,37.0749,42000.0
2013-04-05 15:50:00,48.69,48.7,48.59,48.61,63400.0,37.0749,37.0826,36.9988,37.014,63400.0
2013-04-05 15:55:00,48.62,48.69,48.61,48.67,73000.0,37.0216,37.0749,37.014,37.0597,73000.0
2013-04-08 09:30:00,48.72,48.82,48.53,48.74,45100.0,37.0978,37.1739,36.9531,37.113,45100.0
2013-04-08 09:35:00,48.74,49.07,48.58,49.03,74400.0,37.113,37.3643,36.9912,37.3338,74400.0
2013-04-08 09:40:00,49.01,49.55,49.01,49.07,82200.0,37.3186,37.7298,37.3186,37.3643,82200.0
2013-04-08 09:45:00,49.07,49.08,48.72,48.73,17300.0,37.3643,37.3719,37.0978,37.1054,17300.0
2013-04-08 09:50:00,48.77,48.98,48.73,48.76,26700.0,37.1359,37.2958,37.1054,37.1283,26700.0
2013-04-08 09:55:00,48.77,49.07,48.77,49.01,41300.0,37.1359,37.3643,37.1359,37.3186,41300.0
2013-04-08 10:00:00,49.03,49.05,48.88,49.04,16300.0,37.3338,37.3491,37.2196,37.3415,16300.0
2013-04-08 10:05:00,49.02,49.08,48.98,49.02,15100.0,37.3262,37.3719,37.2958,37.3262,15100.0
2013-04-08 10:10:00,49.02,49.15,48.9,48.92,24400.0,37.3262,37.4252,37.2349,37.2501,24400.0
2013-04-08 10:15:00,48.92,48.99,48.79,48.79,14300.0,37.2501,37.3034,37.1511,37.1511,14300.0
2013-04-08 10:20:00,48.81,48.81,48.71,48.74,9800.0,37.1663,37.1663,37.0902,37.113,9800.0
2013-04-08 10:25:00,48.74,48.88,48.74,48.85,36500.0,37.113,37.2196,37.113,37.1968,36500.0
2013-04-08 10:30:00,48.86,48.88,48.82,48.82,14400.0,37.2044,37.2196,37.1739,37.1739,14400.0
2013-04-08 10:35:00,48.84,48.91,48.83,48.83,17100.0,37.1892,37.2425,37.1816,37.1816,17100.0
2013-04-08 10:40:00,48.82,48.89,48.82,48.84,17700.0,37.1739,37.2272,37.1739,37.1892,17700.0
2013-04-08 10:45:00,48.84,48.91,48.82,48.82,18200.0,37.1892,37.2425,37.1739,37.1739,18200.0
2013-04-08 10:50:00,48.8,48.89,48.79,48.82,10300.0,37.1587,37.2272,37.1511,37.1739,10300.0
2013-04-08 10:55:00,48.81,48.85,48.79,48.85,8500.0,37.1663,37.1968,37.1511,37.1968,8500.0
2013-04-08 11:00:00,48.84,48.88,48.73,48.76,13400.0,37.1892,37.2196,37.1054,37.1283,13400.0
2013-04-08 11:05:00,48.76,48.86,48.76,48.82,12000.0,37.1283,37.2044,37.1283,37.1739,12000.0
2013-04-08 11:10:00,48.81,48.85,48.79,48.82,12800.0,37.1663,37.1968,37.1511,37.1739,12800.0
2013-04-08 11:15:00,48.86,48.89,48.76,48.76,10700.0,37.2044,37.2272,37.1283,37.1283,10700.0
2013-04-08 11:20:00,48.78,48.82,48.74,48.75,6200.0,37.1435,37.1739,37.113,37.1206,6200.0
2013-04-08 11:25:00,48.75,48.84,48.75,48.83,6600.0,37.1206,37.1892,37.1206,37.1816,6600.0
2013-04-08 11:30:00,48.8,48.82,48.76,48.81,6900.0,37.1587,37.1739,37.1283,37.1663,6900.0
2013-04-08 11:35:00,48.8,48.9,48.8,48.86,5100.0,37.1587,37.2349,37.1587,37.2044,5100.0
2013-04-08 11:40:00,48.86,48.92,48.8,48.8,11300.0,37.2044,37.2501,37.1587,37.1587,11300.0
2013-04-08 11:45:00,48.8,48.85,48.8,48.81,3000.0,37.1587,37.1968,37.1587,37.1663,3000.0
2013-04-08 11:50:00,48.82,48.86,48.74,48.76,3100.0,37.1739,37.2044,37.113,37.1283,3100.0
2013-04-08 11:55:00,48.77,48.88,48.77,48.82,10800.0,37.1359,37.2196,37.1359,37.1739,10800.0
2013-04-08 12:00:00,48.8,48.84,48.79,48.79,4800.0,37.1587,37.1892,37.1511,37.1511,4800.0
2013-04-08 12:05:00,48.8,48.86,48.79,48.81,5700.0,37.1587,37.2044,37.1511,37.1663,5700.0
2013-04-08 12:10:00,48.82,48.82,48.76,48.76,7400.0,37.1739,37.1739,37.1283,37.1283,7400.0
2013-04-08 12:15:00,48.78,48.78,48.71,48.71,2200.0,37.1435,37.1435,37.0902,37.0902,2200.0
2013-04-08 12:20:00,48.7,48.73,48.54,48.73,18200.0,37.0826,37.1054,36.9607,37.1054,18200.0
2013-04-08 12:25:00,48.78,48.86,48.78,48.86,11900.0,37.1435,37.2044,37.1435,37.2044,11900.0
2013-04-08 12:30:00,48.88,48.89,48.76,48.81,10800.0,37.2196,37.2272,37.1283,37.1663,10800.0
2013-04-08 12:35:00,48.82,48.88,48.82,48.88,2400.0,37.1739,37.2196,37.1739,37.2196,2400.0
2013-04-08 12:40:00,48.88,48.88,48.79,48.8,8300.0,37.2196,37.2196,37.1511,37.1587,8300.0
2013-04-08 12:45:00,48.78,48.79,48.73,48.74,1300.0,37.1435,37.1511,37.1054,37.113,1300.0
2013-04-08 12:50:00,48.76,48.81,48.76,48.79,4000.0,37.1283,37.1663,37.1283,37.1511,4000.0
2013-04-08 12:55:00,48.77,48.8,48.74,48.79,2200.0,37.1359,37.1587,37.113,37.1511,2200.0
2013-04-08 13:00:00,48.8,48.87,48.79,48.87,8900.0,37.1587,37.212,37.1511,37.212,8900.0
2013-04-08 13:05:00,48.88,48.9,48.82,48.82,6700.0,37.2196,37.2349,37.1739,37.1739,6700.0
2013-04-08 13:10:00,48.82,48.89,48.8,48.88,12200.0,37.1739,37.2272,37.1587,37.2196,12200.0
2013-04-08 13:15:00,48.86,48.87,48.82,48.84,5800.0,37.2044,37.212,37.1739,37.1892,5800.0
2013-04-08 13:20:00,48.82,48.85,48.79,48.82,10500.0,37.1739,37.1968,37.1511,37.1739,10500.0
2013-04-08 13:25:00,48.82,48.82,48.78,48.8,2900.0,37.1739,37.1739,37.1435,37.1587,2900.0
2013-04-08 13:30:00,48.82,48.84,48.77,48.77,7500.0,37.1739,37.1892,37.1359,37.1359,7500.0
2013-04-08 13:35:00,48.77,48.83,48.77,48.83,2400.0,37.1359,37.1816,37.1359,37.1816,2400.0
2013-04-08 13:40:00,48.82,48.89,48.82,48.88,11200.0,37.1739,37.2272,37.1739,37.2196,11200.0
2013-04-08 13:45:00,48.9,48.92,48.88,48.92,11600.0,37.2349,37.2501,37.2196,37.2501,11600.0
2013-04-08 13:50:00,48.91,48.91,48.85,48.88,14700.0,37.2425,37.2425,37.1968,37.2196,14700.0
2013-04-08 13:55:00,48.87,49.05,48.87,49.03,14900.0,37.212,37.3491,37.212,37.3338,14900.0
2013-04-08 14:00:00,49.03,49.04,48.95,48.98,14400.0,37.3338,37.3415,37.2729,37.2958,14400.0
2013-04-08 14:05:00,48.99,49.05,48.97,49.04,8900.0,37.3034,37.3491,37.2882,37.3415,8900.0
2013-04-08 14:10:00,49.05,49.11,49.03,49.03,5100.0,37.3491,37.3948,37.3338,37.3338,5100.0
2013-04-08 14:15:00,49.04,49.07,49.03,49.06,4300.0,37.3415,37.3643,37.3338,37.3567,4300.0
2013-04-08 14:20:00,49.07,49.1,49.02,49.02,8500.0,37.3643,37.3871,37.3262,37.3262,8500.0
2013-04-08 14:25:00,49.02,49.12,49.02,49.07,2400.0,37.3262,37.4024,37.3262,37.3643,2400.0
2013-04-08 14:30:00,49.09,49.11,49.09,49.09,2900.0,37.3795,37.3948,37.3795,37.3795,2900.0
2013-04-08 14:35:00,49.09,49.11,49.05,49.07,12200.0,37.3795,37.3948,37.3491,37.3643,12200.0
2013-04-08 14:40:00,49.08,49.08,49.02,49.02,3900.0,37.3719,37.3719,37.3262,37.3262,3900.0
2013-04-08 14:45:00,49.02,49.11,49.02,49.05,6400.0,37.3262,37.3948,37.3262,37.3491,6400.0
2013-04-08 14:50:00,49.06,49.14,49.0,49.08,7400.0,37.3567,37.4176,37.311,37.3719,7400.0
2013-04-08 14:55:00,49.08,49.1,49.06,49.08,5900.0,37.3719,37.3871,37.3567,37.3719,5900.0
2013-04-08 15:00:00,49.09,49.18,49.08,49.14,11300.0,37.3795,37.4481,37.3719,37.4176,11300.0
2013-04-08 15:05:00,49.16,49.23,49.16,49.21,13600.0,37.4328,37.4861,37.4328,37.4709,13600.0
2013-04-08 15:10:00,49.21,49.28,49.16,49.27,22000.0,37.4709,37.5242,37.4328,37.5166,22000.0
2013-04-08 15:15:00,49.27,49.27,49.18,49.23,10200.0,37.5166,37.5166,37.4481,37.4861,10200.0
2013-04-08 15:20:00,49.22,49.26,49.21,49.25,9100.0,37.4785,37.509,37.4709,37.5014,9100.0
2013-04-08 15:25:00,49.21,49.27,49.21,49.27,8000.0,37.4709,37.5166,37.4709,37.5166,8000.0
2013-04-08 15:30:00,49.28,49.29,49.21,49.28,32700.0,37.5242,37.5318,37.4709,37.5242,32700.0
2013-04-08 15:35:00,49.27,49.34,49.27,49.3,21300.0,37.5166,37.5699,37.5166,37.5394,21300.0
2013-04-08 15:40:00,49.28,49.36,49.28,49.32,20000.0,37.5242,37.5851,37.5242,37.5547,20000.0
2013-04-08 15:45:00,49.33,49.38,49.33,49.38,27600.0,37.5623,37.6003,37.5623,37.6003,27600.0
2013-04-08 15:50:00,49.38,49.44,49.36,49.4,40300.0,37.6003,37.646,37.5851,37.6156,40300.0
2013-04-08 15:55:00,49.41,49.47,49.39,49.47,86600.0,37.6232,37.6689,37.608,37.6689,86600.0
2013-04-09 09:30:00,49.44,49.44,49.16,49.17,15300.0,37.646,37.646,37.4328,37.4404,15300.0
2013-04-09 09:35:00,49.18,49.3,49.18,49.3,9100.0,37.4481,37.5394,37.4481,37.5394,9100.0
2013-04-09 09:40:00,49.24,49.31,49.03,49.03,16300.0,37.4937,37.547,37.3338,37.3338,16300.0
2013-04-09 09:45:00,49.03,49.03,48.79,48.88,29200.0,37.3338,37.3338,37.1511,37.2196,29200.0
2013-04-09 09:50:00,48.83,48.97,48.67,48.67,21200.0,37.1816,37.2882,37.0597,37.0597,21200.0
2013-04-09 09:55:00,48.7,48.73,48.46,48.49,35800.0,37.0826,37.1054,36.8998,36.9227,35800.0
2013-04-09 10:00:00,48.49,48.54,48.33,48.34,35600.0,36.9227,36.9607,36.8008,36.8084,35600.0
2013-04-09 10:05:00,48.31,48.48,48.2,48.39,38800.0,36.7856,36.915,36.7018,36.8465,38800.0
2013-04-09 10:10:00,48.39,48.68,48.39,48.5,28600.0,36.8465,37.0673,36.8465,36.9303,28600.0
2013-04-09 10:15:00,48.51,48.51,48.2,48.2,29600.0,36.9379,36.9379,36.7018,36.7018,29600.0
2013-04-09 10:20:00,48.2,48.64,48.2,48.37,33200.0,36.7018,37.0369,36.7018,36.8313,33200.0
2013-04-09 10:25:00,48.34,48.48,48.27,48.44,22400.0,36.8084,36.915,36.7551,36.8846,22400.0
2013-04-09 10:30:00,48.42,48.43,48.25,48.27,13700.0,36.8694,36.877,36.7399,36.7551,13700.0
2013-04-09 10:35:00,48.27,48.29,48.07,48.07,30400.0,36.7551,36.7704,36.6029,36.6029,30400.0
2013-04-09 10:40:00,48.07,48.11,48.01,48.05,24100.0,36.6029,36.6333,36.5572,36.5876,24100.0
2013-04-09 10:45:00,48.05,48.09,48.02,48.04,14600.0,36.5876,36.6181,36.5648,36.58,14600.0
2013-04-09 10:50:00,48.03,48.06,47.9,47.9,28000.0,36.5724,36.5952,36.4734,36.4734,28000.0
2013-04-09 10:55:00,47.92,47.94,47.75,47.86,26300.0,36.4886,36.5039,36.3592,36.4429,26300.0
2013-04-09 11:00:00,47.89,48.05,47.83,48.01,16300.0,36.4658,36.5876,36.4201,36.5572,16300.0
2013-04-09 11:05:00,48.02,48.15,47.94,48.02,28200.0,36.5648,36.6638,36.5039,36.5648,28200.0
2013-04-09 11:10:00,48.02,48.1,48.01,48.01,8400.0,36.5648,36.6257,36.5572,36.5572,8400.0
2013-04-09 11:15:00,48.0,48.08,48.0,48.06,15300.0,36.5495,36.6105,36.5495,36.5952,15300.0
2013-04-09 11:20:00,48.05,48.21,48.05,48.19,14400.0,36.5876,36.7095,36.5876,36.6942,14400.0
2013-04-09 11:25:00,48.19,48.45,48.16,48.44,31000.0,36.6942,36.8922,36.6714,36.8846,31000.0
2013-04-09 11:30:00,48.43,48.53,48.41,48.48,19900.0,36.877,36.9531,36.8617,36.915,19900.0
2013-04-09 11:35:00,48.48,48.52,48.39,48.46,21600.0,36.915,36.9455,36.8465,36.8998,21600.0
2013-04-09 11:40:00,48.44,48.65,48.44,48.59,8700.0,36.8846,37.0445,36.8846,36.9988,8700.0
2013-04-09 11:45:00,48.63,48.64,48.37,48.38,9800.0,37.0293,37.0369,36.8313,36.8389,9800.0
2013-04-09 11:50:00,48.38,48.53,48.38,48.48,7600.0,36.8389,36.9531,36.8389,36.915,7600.0
2013-04-09 11:55:00,48.45,48.51,48.43,48.51,2900.0,36.8922,36.9379,36.877,36.9379,2900.0
2013-04-09 12:00:00,48.5,48.51,48.45,48.48,15400.0,36.9303,36.9379,36.8922,36.915,15400.0
2013-04-09 12:05:00,48.5,48.51,48.43,48.43,4300.0,36.9303,36.9379,36.877,36.877,4300.0
2013-04-09 12:10:00,48.44,48.58,48.44,48.58,6300.0,36.8846,36.9912,36.8846,36.9912,6300.0
2013-04-09 12:15:00,48.6,48.61,48.49,48.56,8100.0,37.0064,37.014,36.9227,36.976,8100.0
2013-04-09 12:20:00,48.6,48.74,48.55,48.72,23700.0,37.0064,37.113,36.9683,37.0978,23700.0
2013-04-09 12:25:00,48.71,48.73,48.66,48.72,8100.0,37.0902,37.1054,37.0521,37.0978,8100.0
2013-04-09 12:30:00,48.72,48.77,48.67,48.67,8300.0,37.0978,37.1359,37.0597,37.0597,8300.0
2013-04-09 12:35:00,48.65,48.66,48.62,48.64,7400.0,37.0445,37.0521,37.0216,37.0369,7400.0
2013-04-09 12:40:00,48.63,48.65,48.61,48.62,6800.0,37.0293,37.0445,37.014,37.0216,6800.0
2013-04-09 12:45:00,48.62,48.66,48.57,48.57,5500.0,37.0216,37.0521,36.9836,36.9836,5500.0
2013-04-09 12:50:00,48.57,48.61,48.54,48.57,7800.0,36.9836,37.014,36.9607,36.9836,7800.0
2013-04-09 12:55:00,48.58,48.59,48.46,48.46,11000.0,36.9912,36.9988,36.8998,36.8998,11000.0
2013-04-09 13:00:00,48.46,48.56,48.46,48.55,10500.0,36.8998,36.976,36.8998,36.9683,10500.0
2013-04-09 13:05:00,48.53,48.58,48.48,48.56,8100.0,36.9531,36.9912,36.915,36.976,8100.0
2013-04-09 13:10:00,48.54,48.56,48.52,48.56,3000.0,36.9607,36.976,36.9455,36.976,3000.0
2013-04-09 13:15:00,48.54,48.66,48.51,48.63,8200.0,36.9607,37.0521,36.9379,37.0293,8200.0
2013-04-09 13:20:00,48.59,48.65,48.59,48.62,3700.0,36.9988,37.0445,36.9988,37.0216,3700.0
2013-04-09 13:25:00,48.64,48.65,48.6,48.63,4500.0,37.0369,37.0445,37.0064,37.0293,4500.0
2013-04-09 13:30:00,48.63,48.65,48.61,48.62,7800.0,37.0293,37.0445,37.014,37.0216,7800.0
2013-04-09 13:35:00,48.6,48.6,48.52,48.56,8700.0,37.0064,37.0064,36.9455,36.976,8700.0
2013-04-09 13:40:00,48.56,48.65,48.56,48.58,5500.0,36.976,37.0445,36.976,36.9912,5500.0
2013-04-09 13:45:00,48.59,48.62,48.58,48.59,3100.0,36.9988,37.0216,36.9912,36.9988,3100.0
2013-04-09 13:50:00,48.57,48.58,48.51,48.54,6500.0,36.9836,36.9912,36.9379,36.9607,6500.0
2013-04-09 13:55:00,48.53,48.57,48.48,48.48,3100.0,36.9531,36.9836,36.915,36.915,3100.0
2013-04-09 14:00:00,48.49,48.49,48.44,48.46,9000.0,36.9227,36.9227,36.8846,36.8998,9000.0
2013-04-09 14:05:00,48.46,48.57,48.46,48.49,52600.0,36.8998,36.9836,36.8998,36.9227,52600.0
2013-04-09 14:10:00,48.5,48.5,48.43,48.43,11800.0,36.9303,36.9303,36.877,36.877,11800.0
2013-04-09 14:15:00,48.43,48.46,48.4,48.42,5900.0,36.877,36.8998,36.8541,36.8694,5900.0
2013-04-09 14:20:00,48.41,48.46,48.4,48.42,14800.0,36.8617,36.8998,36.8541,36.8694,14800.0
2013-04-09 14:25:00,48.42,48.5,48.4,48.4,16700.0,36.8694,36.9303,36.8541,36.8541,16700.0
2013-04-09 14:30:00,48.4,48.41,48.31,48.33,14000.0,36.8541,36.8617,36.7856,36.8008,14000.0
2013-04-09 14:35:00,48.35,48.35,48.23,48.24,22800.0,36.8161,36.8161,36.7247,36.7323,22800.0
2013-04-09 14:40:00,48.27,48.35,48.22,48.35,17800.0,36.7551,36.8161,36.7171,36.8161,17800.0
2013-04-09 14:45:00,48.35,48.37,48.26,48.36,7800.0,36.8161,36.8313,36.7475,36.8237,7800.0
2013-04-09 14:50:00,48.36,48.41,48.33,48.35,7100.0,36.8237,36.8617,36.8008,36.8161,7100.0
2013-04-09 14:55:00,48.36,48.37,48.28,48.35,10000.0,36.8237,36.8313,36.7628,36.8161,10000.0
2013-04-09 15:00:00,48.35,48.44,48.33,48.34,7500.0,36.8161,36.8846,36.8008,36.8084,7500.0
2013-04-09 15:05:00,48.34,48.38,48.24,48.26,16300.0,36.8084,36.8389,36.7323,36.7475,16300.0
2013-04-09 15:10:00,48.24,48.32,48.21,48.26,16900.0,36.7323,36.7932,36.7095,36.7475,16900.0
2013-04-09 15:15:00,48.26,48.32,48.18,48.2,20900.0,36.7475,36.7932,36.6866,36.7018,20900.0
2013-04-09 15:20:00,48.18,48.26,48.13,48.2,16900.0,36.6866,36.7475,36.6485,36.7018,16900.0
2013-04-09 15:25:00,48.21,48.23,48.13,48.14,22200.0,36.7095,36.7247,36.6485,36.6562,22200.0
2013-04-09 15:30:00,48.13,48.24,48.13,48.14,16800.0,36.6485,36.7323,36.6485,36.6562,16800.0
2013-04-09 15:35:00,48.13,48.13,48.07,48.07,24500.0,36.6485,36.6485,36.6029,36.6029,24500.0
2013-04-09 15:40:00,48.08,48.11,48.07,48.08,17900.0,36.6105,36.6333,36.6029,36.6105,17900.0
2013-04-09 15:45:00,48.07,48.07,47.96,48.0,101100.0,36.6029,36.6029,36.5191,36.5495,101100.0
2013-04-09 15:50:00,48.01,48.03,47.94,47.96,61400.0,36.5572,36.5724,36.5039,36.5191,61400.0
2013-04-09 15:55:00,47.95,48.05,47.94,47.99,130400.0,36.5115,36.5876,36.5039,36.5419,130400.0
2013-04-10 09:30:00,48.29,48.7,48.09,48.62,41100.0,36.7704,37.0826,36.6181,37.0216,41100.0
2013-04-10 09:35:00,48.61,48.91,48.51,48.91,32500.0,37.014,37.2425,36.9379,37.2425,32500.0
2013-04-10 09:40:00,48.86,49.03,48.51,48.54,20000.0,37.2044,37.3338,36.9379,36.9607,20000.0
2013-04-10 09:45:00,48.63,48.9,48.61,48.88,13800.0,37.0293,37.2349,37.014,37.2196,13800.0
2013-04-10 09:50:00,48.9,48.93,48.4,48.46,21400.0,37.2349,37.2577,36.8541,36.8998,21400.0
2013-04-10 09:55:00,48.47,48.8,48.46,48.69,63900.0,36.9074,37.1587,36.8998,37.0749,63900.0
2013-04-10 10:00:00,48.71,48.88,48.66,48.66,17200.0,37.0902,37.2196,37.0521,37.0521,17200.0
2013-04-10 10:05:00,48.66,49.1,48.65,49.05,41200.0,37.0521,37.3871,37.0445,37.3491,41200.0
2013-04-10 10:10:00,49.02,49.06,48.75,48.8,15700.0,37.3262,37.3567,37.1206,37.1587,15700.0
2013-04-10 10:15:00,48.83,48.94,48.75,48.77,18000.0,37.1816,37.2653,37.1206,37.1359,18000.0
2013-04-10 10:20:00,48.78,48.99,48.76,48.91,8400.0,37.1435,37.3034,37.1283,37.2425,8400.0
2013-04-10 10:25:00,48.9,49.11,48.83,49.09,37800.0,37.2349,37.3948,37.1816,37.3795,37800.0
2013-04-10 10:30:00,49.1,49.1,49.03,49.05,7800.0,37.3871,37.3871,37.3338,37.3491,7800.0
2013-04-10 10:35:00,49.01,49.01,48.63,48.65,26900.0,37.3186,37.3186,37.0293,37.0445,26900.0
2013-04-10 10:40:00,48.65,48.75,48.6,48.7,29800.0,37.0445,37.1206,37.0064,37.0826,29800.0
2013-04-10 10:45:00,48.69,48.73,48.64,48.7,22800.0,37.0749,37.1054,37.0369,37.0826,22800.0
2013-04-10 10:50:00,48.72,48.75,48.66,48.74,14300.0,37.0978,37.1206,37.0521,37.113,14300.0
2013-04-10 10:55:00,48.74,48.75,48.67,48.73,13800.0,37.113,37.1206,37.0597,37.1054,13800.0
2013-04-10 11:00:00,48.71,48.74,48.67,48.72,25800.0,37.0902,37.113,37.0597,37.0978,25800.0
2013-04-10 11:05:00,48.72,48.75,48.65,48.69,52200.0,37.0978,37.1206,37.0445,37.0749,52200.0
2013-04-10 11:10:00,48.7,48.7,48.6,48.68,27700.0,37.0826,37.0826,37.0064,37.0673,27700.0
2013-04-10 11:15:00,48.67,48.69,48.49,48.49,15600.0,37.0597,37.0749,36.9227,36.9227,15600.0
2013-04-10 11:20:00,48.48,48.5,48.4,48.47,12200.0,36.915,36.9303,36.8541,36.9074,12200.0
2013-04-10 11:25:00,48.5,48.69,48.48,48.6,19900.0,36.9303,37.0749,36.915,37.0064,19900.0
2013-04-10 11:30:00,48.65,48.72,48.63,48.71,18000.0,37.0445,37.0978,37.0293,37.0902,18000.0
2013-04-10 11:35:00,48.71,48.75,48.68,48.74,12100.0,37.0902,37.1206,37.0673,37.113,12100.0
2013-04-10 11:40:00,48.74,48.79,48.64,48.64,27200.0,37.113,37.1511,37.0369,37.0369,27200.0
2013-04-10 11:45:00,48.65,48.75,48.65,48.71,22600.0,37.0445,37.1206,37.0445,37.0902,22600.0
2013-04-10 11:50:00,48.71,48.75,48.65,48.75,11200.0,37.0902,37.1206,37.0445,37.1206,11200.0
2013-04-10 11:55:00,48.75,48.8,48.7,48.72,8500.0,37.1206,37.1587,37.0826,37.0978,8500.0
2013-04-10 12:00:00,48.73,48.76,48.68,48.76,4000.0,37.1054,37.1283,37.0673,37.1283,4000.0
2013-04-10 12:05:00,48.77,48.77,48.72,48.72,12900.0,37.1359,37.1359,37.0978,37.0978,12900.0
2013-04-10 12:10:00,48.72,48.72,48.67,48.67,2900.0,37.0978,37.0978,37.0597,37.0597,2900.0
2013-04-10 12:15:00,48.66,48.69,48.64,48.69,3300.0,37.0521,37.0749,37.0369,37.0749,3300.0
2013-04-10 12:20:00,48.71,48.76,48.7,48.72,4300.0,37.0902,37.1283,37.0826,37.0978,4300.0
2013-04-10 12:25:00,48.72,48.78,48.71,48.73,2600.0,37.0978,37.1435,37.0902,37.1054,2600.0
2013-04-10 12:30:00,48.74,48.84,48.73,48.82,7400.0,37.113,37.1892,37.1054,37.1739,7400.0
2013-04-10 12:35:00,48.81,48.93,48.78,48.93,6800.0,37.1663,37.2577,37.1435,37.2577,6800.0
2013-04-10 12:40:00,48.97,49.06,48.93,49.01,11100.0,37.2882,37.3567,37.2577,37.3186,11100.0
2013-04-10 12:45:00,49.04,49.16,49.02,49.13,10600.0,37.3415,37.4328,37.3262,37.41,10600.0
2013-04-10 12:50:00,49.14,49.14,48.97,49.0,12100.0,37.4176,37.4176,37.2882,37.311,12100.0
2013-04-10 12:55:00,49.01,49.08,49.0,49.01,8900.0,37.3186,37.3719,37.311,37.3186,8900.0
2013-04-10 13:00:00,49.02,49.04,48.97,48.98,7700.0,37.3262,37.3415,37.2882,37.2958,7700.0
2013-04-10 13:05:00,48.97,49.01,48.97,49.0,9200.0,37.2882,37.3186,37.2882,37.311,9200.0
2013-04-10 13:10:00,49.0,49.04,48.99,49.02,7000.0,37.311,37.3415,37.3034,37.3262,7000.0
2013-04-10 13:15:00,49.02,49.03,48.98,48.98,7200.0,37.3262,37.3338,37.2958,37.2958,7200.0
2013-04-10 13:20:00,48.97,49.03,48.97,49.02,15400.0,37.2882,37.3338,37.2882,37.3262,15400.0
2013-04-10 13:25:00,49.03,49.05,49.01,49.03,7100.0,37.3338,37.3491,37.3186,37.3338,7100.0
2013-04-10 13:30:00,49.04,49.05,49.0,49.02,8900.0,37.3415,37.3491,37.311,37.3262,8900.0
2013-04-10 13:35:00,49.02,49.07,49.02,49.07,10600.0,37.3262,37.3643,37.3262,37.3643,10600.0
2013-04-10 13:40:00,49.07,49.09,49.05,49.07,14500.0,37.3643,37.3795,37.3491,37.3643,14500.0
2013-04-10 13:45:00,49.07,49.08,49.05,49.06,6600.0,37.3643,37.3719,37.3491,37.3567,6600.0
2013-04-10 13:50:00,49.06,49.12,49.05,49.11,29000.0,37.3567,37.4024,37.3491,37.3948,29000.0
2013-04-10 13:55:00,49.13,49.14,49.09,49.1,13800.0,37.41,37.4176,37.3795,37.3871,13800.0
2013-04-10 14:00:00,49.11,49.12,49.03,49.1,17300.0,37.3948,37.4024,37.3338,37.3871,17300.0
2013-04-10 14:05:00,49.1,49.13,49.09,49.13,13700.0,37.3871,37.41,37.3795,37.41,13700.0
2013-04-10 14:10:00,49.13,49.15,49.11,49.14,14900.0,37.41,37.4252,37.3948,37.4176,14900.0
2013-04-10 14:15:00,49.13,49.16,49.1,49.16,20600.0,37.41,37.4328,37.3871,37.4328,20600.0
2013-04-10 14:20:00,49.15,49.19,49.13,49.13,18700.0,37.4252,37.4557,37.41,37.41,18700.0
2013-04-10 14:25:00,49.12,49.19,49.12,49.14,11200.0,37.4024,37.4557,37.4024,37.4176,11200.0
2013-04-10 14:30:00,49.16,49.19,49.13,49.17,16000.0,37.4328,37.4557,37.41,37.4404,16000.0
2013-04-10 14:35:00,49.17,49.2,49.17,49.19,22000.0,37.4404,37.4633,37.4404,37.4557,22000.0
2013-04-10 14:40:00,49.18,49.19,49.16,49.16,10100.0,37.4481,37.4557,37.4328,37.4328,10100.0
2013-04-10 14:45:00,49.16,49.21,49.16,49.17,13800.0,37.4328,37.4709,37.4328,37.4404,13800.0
2013-04-10 14:50:00,49.17,49.24,49.13,49.13,18000.0,37.4404,37.4937,37.41,37.41,18000.0
2013-04-10 14:55:00,49.18,49.18,49.13,49.18,14500.0,37.4481,37.4481,37.41,37.4481,14500.0
2013-04-10 15:00:00,49.18,49.23,49.15,49.2,22400.0,37.4481,37.4861,37.4252,37.4633,22400.0
2013-04-10 15:05:00,49.2,49.2,49.14,49.16,23400.0,37.4633,37.4633,37.4176,37.4328,23400.0
2013-04-10 15:10:00,49.16,49.16,49.11,49.12,22400.0,37.4328,37.4328,37.3948,37.4024,22400.0
2013-04-10 15:15:00,49.13,49.21,49.13,49.17,22500.0,37.41,37.4709,37.41,37.4404,22500.0
2013-04-10 15:20:00,49.18,49.26,49.17,49.21,27500.0,37.4481,37.509,37.4404,37.4709,27500.0
2013-04-10 15:25:00,49.21,49.27,49.2,49.21,65800.0,37.4709,37.5166,37.4633,37.4709,65800.0
2013-04-10 15:30:00,49.21,49.26,49.2,49.23,40200.0,37.4709,37.509,37.4633,37.4861,40200.0
2013-04-10 15:35:00,49.24,49.25,49.2,49.25,43600.0,37.4937,37.5014,37.4633,37.5014,43600.0
2013-04-10 15:40:00,49.25,49.27,49.24,49.27,32000.0,37.5014,37.5166,37.4937,37.5166,32000.0
2013-04-10 15:45:00,49.27,49.34,49.26,49.27,68100.0,37.5166,37.5699,37.509,37.5166,68100.0
2013-04-10 15:50:00,49.28,49.3,49.22,49.22,91500.0,37.5242,37.5394,37.4785,37.4785,91500.0
2013-04-10 15:55:00,49.23,49.23,49.13,49.17,117100.0,37.4861,37.4861,37.41,37.4404,117100.0
2013-04-11 09:30:00,49.01,49.55,49.01,49.55,21300.0,37.3186,37.7298,37.3186,37.7298,21300.0
2013-04-11 09:35:00,49.53,49.85,49.36,49.72,50400.0,37.7146,37.9582,37.5851,37.8592,50400.0
2013-04-11 09:40:00,49.68,50.0,49.65,49.99,32500.0,37.8288,38.0724,37.8059,38.0648,32500.0
2013-04-11 09:45:00,49.95,49.95,49.62,49.81,61800.0,38.0344,38.0344,37.7831,37.9278,61800.0
2013-04-11 09:50:00,49.84,50.21,49.84,49.97,59000.0,37.9506,38.2324,37.9506,38.0496,59000.0
2013-04-11 09:55:00,50.01,50.23,49.97,50.19,18900.0,38.0801,38.2476,38.0496,38.2171,18900.0
2013-04-11 10:00:00,50.17,50.24,50.05,50.17,28100.0,38.2019,38.2552,38.1105,38.2019,28100.0
2013-04-11 10:05:00,50.17,50.18,50.11,50.13,24600.0,38.2019,38.2095,38.1562,38.1714,24600.0
2013-04-11 10:10:00,50.13,50.15,49.77,49.85,80800.0,38.1714,38.1867,37.8973,37.9582,80800.0
2013-04-11 10:15:00,49.85,50.04,49.75,49.93,103100.0,37.9582,38.1029,37.8821,38.0191,103100.0
2013-04-11 10:20:00,49.92,50.05,49.92,49.98,20500.0,38.0115,38.1105,38.0115,38.0572,20500.0
2013-04-11 10:25:00,49.97,50.04,49.88,49.96,13700.0,38.0496,38.1029,37.9811,38.042,13700.0
2013-04-11 10:30:00,49.98,50.01,49.95,49.99,10900.0,38.0572,38.0801,38.0344,38.0648,10900.0
2013-04-11 10:35:00,49.98,50.1,49.98,50.05,28000.0,38.0572,38.1486,38.0572,38.1105,28000.0
2013-04-11 10:40:00,50.06,50.17,50.02,50.15,19400.0,38.1181,38.2019,38.0877,38.1867,19400.0
2013-04-11 10:45:00,50.15,50.17,50.09,50.15,10200.0,38.1867,38.2019,38.141,38.1867,10200.0
2013-04-11 10:50:00,50.17,50.31,50.17,50.3,43600.0,38.2019,38.3085,38.2019,38.3009,43600.0
2013-04-11 10:55:00,50.3,50.34,50.23,50.31,53000.0,38.3009,38.3313,38.2476,38.3085,53000.0
2013-04-11 11:00:00,50.31,50.35,50.26,50.3,38600.0,38.3085,38.339,38.2704,38.3009,38600.0
2013-04-11 11:05:00,50.3,50.43,50.24,50.43,29600.0,38.3009,38.3999,38.2552,38.3999,29600.0
2013-04-11 11:10:00,50.42,50.42,50.34,50.37,27400.0,38.3923,38.3923,38.3313,38.3542,27400.0
2013-04-11 11:15:00,50.39,50.42,50.29,50.3,46000.0,38.3694,38.3923,38.2933,38.3009,46000.0
2013-04-11 11:20:00,50.31,50.35,50.23,50.35,12200.0,38.3085,38.339,38.2476,38.339,12200.0
2013-04-11 11:25:00,50.33,50.37,50.26,50.3,23300.0,38.3237,38.3542,38.2704,38.3009,23300.0
2013-04-11 11:30:00,50.3,50.35,50.28,50.3,28600.0,38.3009,38.339,38.2857,38.3009,28600.0
2013-04-11 11:35:00,50.32,50.41,50.21,50.29,49000.0,38.3161,38.3846,38.2324,38.2933,49000.0
2013-04-11 11:40:00,50.25,50.29,50.19,50.25,24600.0,38.2628,38.2933,38.2171,38.2628,24600.0
2013-04-11 11:45:00,50.24,50.25,49.94,49.99,41100.0,38.2552,38.2628,38.0268,38.0648,41100.0
2013-04-11 11:50:00,49.99,50.13,49.94,50.05,23000.0,38.0648,38.1714,38.0268,38.1105,23000.0
2013-04-11 11:55:00,50.05,50.12,49.98,49.99,13400.0,38.1105,38.1638,38.0572,38.0648,13400.0
2013-04-11 12:00:00,50.01,50.05,49.97,50.02,13100.0,38.0801,38.1105,38.0496,38.0877,13100.0
2013-04-11 12:05:00,50.02,50.19,50.01,50.19,11300.0,38.0877,38.2171,38.0801,38.2171,11300.0
2013-04-11 12:10:00,50.2,50.25,50.14,50.2,10500.0,38.2247,38.2628,38.1791,38.2247,10500.0
2013-04-11 12:15:00,50.2,50.23,50.08,50.16,48100.0,38.2247,38.2476,38.1334,38.1943,48100.0
2013-04-11 12:20:00,50.16,50.16,50.09,50.11,11900.0,38.1943,38.1943,38.141,38.1562,11900.0
2013-04-11 12:25:00,50.14,50.15,50.05,50.07,5400.0,38.1791,38.1867,38.1105,38.1257,5400.0
2013-04-11 12:30:00,50.1,50.13,50.06,50.11,8500.0,38.1486,38.1714,38.1181,38.1562,8500.0
2013-04-11 12:35:00,50.12,50.12,50.01,50.01,6800.0,38.1638,38.1638,38.0801,38.0801,6800.0
2013-04-11 12:40:00,50.02,50.07,49.99,49.99,4100.0,38.0877,38.1257,38.0648,38.0648,4100.0
2013-04-11 12:45:00,50.0,50.09,49.98,50.0,20500.0,38.0724,38.141,38.0572,38.0724,20500.0
2013-04-11 12:50:00,49.99,50.0,49.89,49.89,23400.0,38.0648,38.0724,37.9887,37.9887,23400.0
2013-04-11 12:55:00,49.88,49.99,49.85,49.97,6400.0,37.9811,38.0648,37.9582,38.0496,6400.0
2013-04-11 13:00:00,49.97,50.0,49.96,49.98,15800.0,38.0496,38.0724,38.042,38.0572,15800.0
2013-04-11 13:05:00,49.98,50.0,49.96,49.96,17400.0,38.0572,38.0724,38.042,38.042,17400.0
2013-04-11 13:10:00,49.96,49.98,49.94,49.98,4400.0,38.042,38.0572,38.0268,38.0572,4400.0
2013-04-11 13:15:00,49.99,50.0,49.95,49.98,11100.0,38.0648,38.0724,38.0344,38.0572,11100.0
2013-04-11 13:20:00,49.98,50.0,49.98,50.0,10700.0,38.0572,38.0724,38.0572,38.0724,10700.0
2013-04-11 13:25:00,50.0,50.0,49.95,49.95,10800.0,38.0724,38.0724,38.0344,38.0344,10800.0
2013-04-11 13:30:00,49.95,50.0,49.95,49.99,14500.0,38.0344,38.0724,38.0344,38.0648,14500.0
2013-04-11 13:35:00,49.97,50.0,49.96,50.0,15100.0,38.0496,38.0724,38.042,38.0724,15100.0
2013-04-11 13:40:00,49.99,50.0,49.95,50.0,15400.0,38.0648,38.0724,38.0344,38.0724,15400.0
2013-04-11 13:45:00,50.0,50.0,49.97,49.98,27300.0,38.0724,38.0724,38.0496,38.0572,27300.0
2013-04-11 13:50:00,49.98,50.0,49.8,49.87,20700.0,38.0572,38.0724,37.9202,37.9735,20700.0
2013-04-11 13:55:00,49.87,49.94,49.82,49.85,14000.0,37.9735,38.0268,37.9354,37.9582,14000.0
2013-04-11 14:00:00,49.85,49.96,49.84,49.84,11100.0,37.9582,38.042,37.9506,37.9506,11100.0
2013-04-11 14:05:00,49.84,49.88,49.8,49.87,20400.0,37.9506,37.9811,37.9202,37.9735,20400.0
2013-04-11 14:10:00,49.84,49.94,49.82,49.94,13300.0,37.9506,38.0268,37.9354,38.0268,13300.0
2013-04-11 14:15:00,49.93,49.95,49.89,49.95,24400.0,38.0191,38.0344,37.9887,38.0344,24400.0
2013-04-11 14:20:00,49.93,49.94,49.9,49.94,14800.0,38.0191,38.0268,37.9963,38.0268,14800.0
2013-04-11 14:25:00,49.94,50.0,49.92,49.98,19700.0,38.0268,38.0724,38.0115,38.0572,19700.0
2013-04-11 14:30:00,49.98,50.0,49.98,49.99,20400.0,38.0572,38.0724,38.0572,38.0648,20400.0
2013-04-11 14:35:00,49.98,50.0,49.96,49.97,21900.0,38.0572,38.0724,38.042,38.0496,21900.0
2013-04-11 14:40:00,49.97,49.98,49.94,49.95,14700.0,38.0496,38.0572,38.0268,38.0344,14700.0
2013-04-11 14:45:00,49.96,50.0,49.95,49.96,14300.0,38.042,38.0724,38.0344,38.042,14300.0
2013-04-11 14:50:00,49.96,49.97,49.92,49.93,8700.0,38.042,38.0496,38.0115,38.0191,8700.0
2013-04-11 14:55:00,49.93,49.97,49.92,49.95,11200.0,38.0191,38.0496,38.0115,38.0344,11200.0
2013-04-11 15:00:00,49.96,50.0,49.92,49.95,26900.0,38.042,38.0724,38.0115,38.0344,26900.0
2013-04-11 15:05:00,49.95,50.0,49.94,49.97,19100.0,38.0344,38.0724,38.0268,38.0496,19100.0
2013-04-11 15:10:00,49.97,50.02,49.95,49.96,39600.0,38.0496,38.0877,38.0344,38.042,39600.0
2013-04-11 15:15:00,49.95,49.99,49.93,49.94,22200.0,38.0344,38.0648,38.0191,38.0268,22200.0
2013-04-11 15:20:00,49.95,49.96,49.88,49.91,34900.0,38.0344,38.042,37.9811,38.0039,34900.0
2013-04-11 15:25:00,49.9,49.91,49.83,49.83,20800.0,37.9963,38.0039,37.943,37.943,20800.0
2013-04-11 15:30:00,49.83,49.93,49.8,49.88,59000.0,37.943,38.0191,37.9202,37.9811,59000.0
2013-04-11 15:35:00,49.88,49.96,49.81,49.81,22600.0,37.9811,38.042,37.9278,37.9278,22600.0
2013-04-11 15:40:00,49.81,49.83,49.73,49.78,33700.0,37.9278,37.943,37.8669,37.9049,33700.0
2013-04-11 15:45:00,49.79,49.81,49.62,49.62,57800.0,37.9125,37.9278,37.7831,37.7831,57800.0
2013-04-11 15:50:00,49.62,49.73,49.53,49.54,82000.0,37.7831,37.8669,37.7146,37.7222,82000.0
2013-04-11 15:55:00,49.55,49.63,49.51,49.54,194300.0,37.7298,37.7907,37.6993,37.7222,194300.0
2013-04-12 09:30:00,49.23,49.47,49.18,49.38,12800.0,37.4861,37.6689,37.4481,37.6003,12800.0
2013-04-12 09:35:00,49.38,49.56,49.34,49.56,4600.0,37.6003,37.7374,37.5699,37.7374,4600.0
2013-04-12 09:40:00,49.53,49.63,49.43,49.43,6600.0,37.7146,37.7907,37.6384,37.6384,6600.0
2013-04-12 09:45:00,49.43,49.44,49.32,49.39,11400.0,37.6384,37.646,37.5547,37.608,11400.0
2013-04-12 09:50:00,49.4,49.43,49.01,49.03,13200.0,37.6156,37.6384,37.3186,37.3338,13200.0
2013-04-12 09:55:00,49.02,49.08,48.9,48.9,15300.0,37.3262,37.3719,37.2349,37.2349,15300.0
2013-04-12 10:00:00,48.9,48.93,48.78,48.9,24000.0,37.2349,37.2577,37.1435,37.2349,24000.0
2013-04-12 10:05:00,48.9,49.1,48.9,49.1,32500.0,37.2349,37.3871,37.2349,37.3871,32500.0
2013-04-12 10:10:00,49.12,49.27,49.09,49.22,10200.0,37.4024,37.5166,37.3795,37.4785,10200.0
2013-04-12 10:15:00,49.26,49.35,49.26,49.32,20600.0,37.509,37.5775,37.509,37.5547,20600.0
2013-04-12 10:20:00,49.34,49.35,49.29,49.31,8500.0,37.5699,37.5775,37.5318,37.547,8500.0
2013-04-12 10:25:00,49.31,49.39,49.3,49.34,5900.0,37.547,37.608,37.5394,37.5699,5900.0
2013-04-12 10:30:00,49.36,49.36,49.29,49.35,18700.0,37.5851,37.5851,37.5318,37.5775,18700.0
2013-04-12 10:35:00,49.35,49.38,49.1,49.1,28200.0,37.5775,37.6003,37.3871,37.3871,28200.0
2013-04-12 10:40:00,49.09,49.11,48.89,48.92,13300.0,37.3795,37.3948,37.2272,37.2501,13300.0
2013-04-12 10:45:00,48.92,48.94,48.83,48.93,10400.0,37.2501,37.2653,37.1816,37.2577,10400.0
2013-04-12 10:50:00,48.93,48.98,48.88,48.88,13500.0,37.2577,37.2958,37.2196,37.2196,13500.0
2013-04-12 10:55:00,48.88,48.93,48.84,48.91,33600.0,37.2196,37.2577,37.1892,37.2425,33600.0
2013-04-12 11:00:00,48.9,48.91,48.84,48.84,5300.0,37.2349,37.2425,37.1892,37.1892,5300.0
2013-04-12 11:05:00,48.86,48.91,48.76,48.8,23100.0,37.2044,37.2425,37.1283,37.1587,23100.0
2013-04-12 11:10:00,48.8,48.85,48.73,48.84,22800.0,37.1587,37.1968,37.1054,37.1892,22800.0
2013-04-12 11:15:00,48.83,48.83,48.76,48.8,13700.0,37.1816,37.1816,37.1283,37.1587,13700.0
2013-04-12 11:20:00,48.82,48.82,48.79,48.81,8000.0,37.1739,37.1739,37.1511,37.1663,8000.0
2013-04-12 11:25:00,48.81,48.85,48.73,48.82,4500.0,37.1663,37.1968,37.1054,37.1739,4500.0
2013-04-12 11:30:00,48.81,48.81,48.71,48.78,15600.0,37.1663,37.1663,37.0902,37.1435,15600.0
2013-04-12 11:35:00,48.79,48.8,48.67,48.67,10400.0,37.1511,37.1587,37.0597,37.0597,10400.0
2013-04-12 11:40:00,48.68,48.68,48.42,48.42,29000.0,37.0673,37.0673,36.8694,36.8694,29000.0
2013-04-12 11:45:00,48.42,48.61,48.38,48.61,18800.0,36.8694,37.014,36.8389,37.014,18800.0
2013-04-12 11:50:00,48.6,48.74,48.56,48.69,22200.0,37.0064,37.113,36.976,37.0749,22200.0
2013-04-12 11:55:00,48.7,48.75,48.69,48.73,11200.0,37.0826,37.1206,37.0749,37.1054,11200.0
2013-04-12 12:00:00,48.73,48.73,48.65,48.68,7400.0,37.1054,37.1054,37.0445,37.0673,7400.0
2013-04-12 12:05:00,48.67,48.67,48.58,48.58,15400.0,37.0597,37.0597,36.9912,36.9912,15400.0
2013-04-12 12:10:00,48.59,48.65,48.59,48.61,14100.0,36.9988,37.0445,36.9988,37.014,14100.0
2013-04-12 12:15:00,48.61,48.69,48.61,48.69,10400.0,37.014,37.0749,37.014,37.0749,10400.0
2013-04-12 12:20:00,48.67,48.68,48.65,48.65,3800.0,37.0597,37.0673,37.0445,37.0445,3800.0
2013-04-12 12:25:00,48.64,48.65,48.58,48.59,10700.0,37.0369,37.0445,36.9912,36.9988,10700.0
2013-04-12 12:30:00,48.58,48.69,48.58,48.65,9400.0,36.9912,37.0749,36.9912,37.0445,9400.0
2013-04-12 12:35:00,48.65,48.65,48.58,48.61,10500.0,37.0445,37.0445,36.9912,37.014,10500.0
2013-04-12 12:40:00,48.62,48.72,48.62,48.64,6900.0,37.0216,37.0978,37.0216,37.0369,6900.0
2013-04-12 12:45:00,48.64,48.7,48.64,48.7,7900.0,37.0369,37.0826,37.0369,37.0826,7900.0
2013-04-12 12:50:00,48.7,48.77,48.7,48.77,6700.0,37.0826,37.1359,37.0826,37.1359,6700.0
2013-04-12 12:55:00,48.77,48.78,48.72,48.73,7700.0,37.1359,37.1435,37.0978,37.1054,7700.0
2013-04-12 13:00:00,48.74,48.74,48.69,48.69,8000.0,37.113,37.113,37.0749,37.0749,8000.0
2013-04-12 13:05:00,48.69,48.79,48.69,48.78,9900.0,37.0749,37.1511,37.0749,37.1435,9900.0
2013-04-12 13:10:00,48.77,48.83,48.76,48.82,4900.0,37.1359,37.1816,37.1283,37.1739,4900.0
2013-04-12 13:15:00,48.81,48.83,48.78,48.78,6200.0,37.1663,37.1816,37.1435,37.1435,6200.0
2013-04-12 13:20:00,48.79,48.79,48.72,48.72,5100.0,37.1511,37.1511,37.0978,37.0978,5100.0
2013-04-12 13:25:00,48.73,48.73,48.66,48.69,5600.0,37.1054,37.1054,37.0521,37.0749,5600.0
2013-04-12 13:30:00,48.68,48.7,48.64,48.64,4700.0,37.0673,37.0826,37.0369,37.0369,4700.0
2013-04-12 13:35:00,48.63,48.65,48.59,48.59,6800.0,37.0293,37.0445,36.9988,36.9988,6800.0
2013-04-12 13:40:00,48.58,48.64,48.56,48.56,14500.0,36.9912,37.0369,36.976,36.976,14500.0
2013-04-12 13:45:00,48.56,48.61,48.55,48.61,5800.0,36.976,37.014,36.9683,37.014,5800.0
2013-04-12 13:50:00,48.6,48.61,48.52,48.52,12300.0,37.0064,37.014,36.9455,36.9455,12300.0
2013-04-12 13:55:00,48.52,48.58,48.5,48.58,11700.0,36.9455,36.9912,36.9303,36.9912,11700.0
2013-04-12 14:00:00,48.58,48.59,48.52,48.52,8900.0,36.9912,36.9988,36.9455,36.9455,8900.0
2013-04-12 14:05:00,48.52,48.56,48.46,48.53,16600.0,36.9455,36.976,36.8998,36.9531,16600.0
2013-04-12 14:10:00,48.55,48.59,48.55,48.58,4100.0,36.9683,36.9988,36.9683,36.9912,4100.0
2013-04-12 14:15:00,48.57,48.61,48.56,48.56,6800.0,36.9836,37.014,36.976,36.976,6800.0
2013-04-12 14:20:00,48.56,48.56,48.47,48.47,10300.0,36.976,36.976,36.9074,36.9074,10300.0
2013-04-12 14:25:00,48.46,48.5,48.4,48.45,32100.0,36.8998,36.9303,36.8541,36.8922,32100.0
2013-04-12 14:30:00,48.44,48.46,48.33,48.34,28700.0,36.8846,36.8998,36.8008,36.8084,28700.0
2013-04-12 14:35:00,48.34,48.39,48.33,48.39,15300.0,36.8084,36.8465,36.8008,36.8465,15300.0
2013-04-12 14:40:00,48.39,48.46,48.39,48.44,12900.0,36.8465,36.8998,36.8465,36.8846,12900.0
2013-04-12 14:45:00,48.43,48.49,48.41,48.47,17700.0,36.877,36.9227,36.8617,36.9074,17700.0
2013-04-12 14:50:00,48.48,48.56,48.48,48.54,13700.0,36.915,36.976,36.915,36.9607,13700.0
2013-04-12 14:55:00,48.55,48.57,48.51,48.54,10000.0,36.9683,36.9836,36.9379,36.9607,10000.0
2013-04-12 15:00:00,48.54,48.58,48.52,48.57,15800.0,36.9607,36.9912,36.9455,36.9836,15800.0
2013-04-12 15:05:00,48.57,48.62,48.54,48.55,19300.0,36.9836,37.0216,36.9607,36.9683,19300.0
2013-04-12 15:10:00,48.55,48.63,48.55,48.63,13600.0,36.9683,37.0293,36.9683,37.0293,13600.0
2013-04-12 15:15:00,48.62,48.67,48.59,48.65,18900.0,37.0216,37.0597,36.9988,37.0445,18900.0
2013-04-12 15:20:00,48.66,48.66,48.6,48.64,15200.0,37.0521,37.0521,37.0064,37.0369,15200.0
2013-04-12 15:25:00,48.65,48.65,48.57,48.61,18900.0,37.0445,37.0445,36.9836,37.014,18900.0
2013-04-12 15:30:00,48.61,48.62,48.55,48.6,19600.0,37.014,37.0216,36.9683,37.0064,19600.0
2013-04-12 15:35:00,48.6,48.6,48.54,48.59,23300.0,37.0064,37.0064,36.9607,36.9988,23300.0
2013-04-12 15:40:00,48.59,48.63,48.57,48.61,26800.0,36.9988,37.0293,36.9836,37.014,26800.0
2013-04-12 15:45:00,48.62,48.66,48.61,48.65,36900.0,37.0216,37.0521,37.014,37.0445,36900.0
2013-04-12 15:50:00,48.65,48.68,48.61,48.61,57900.0,37.0445,37.0673,37.014,37.014,57900.0
2013-04-12 15:55:00,48.62,48.66,48.58,48.65,75700.0,37.0216,37.0521,36.9912,37.0445,75700.0
2013-04-15 09:30:00,48.46,48.6,48.33,48.49,29600.0,36.8998,37.0064,36.8008,36.9227,29600.0
2013-04-15 09:35:00,48.53,48.69,48.38,48.4,20700.0,36.9531,37.0749,36.8389,36.8541,20700.0
2013-04-15 09:40:00,48.47,48.72,48.3,48.71,29000.0,36.9074,37.0978,36.778,37.0902,29000.0
2013-04-15 09:45:00,48.7,48.71,48.43,48.47,28000.0,37.0826,37.0902,36.877,36.9074,28000.0
2013-04-15 09:50:00,48.45,48.73,48.45,48.71,12300.0,36.8922,37.1054,36.8922,37.0902,12300.0
2013-04-15 09:55:00,48.72,48.9,48.67,48.68,27200.0,37.0978,37.2349,37.0597,37.0673,27200.0
2013-04-15 10:00:00,48.67,48.68,48.28,48.33,19500.0,37.0597,37.0673,36.7628,36.8008,19500.0
2013-04-15 10:05:00,48.34,48.36,48.13,48.19,16600.0,36.8084,36.8237,36.6485,36.6942,16600.0
2013-04-15 10:10:00,48.23,48.23,48.1,48.12,28400.0,36.7247,36.7247,36.6257,36.6409,28400.0
2013-04-15 10:15:00,48.13,48.44,48.09,48.41,15600.0,36.6485,36.8846,36.6181,36.8617,15600.0
2013-04-15 10:20:00,48.39,48.39,48.22,48.26,19500.0,36.8465,36.8465,36.7171,36.7475,19500.0
2013-04-15 10:25:00,48.27,48.44,48.27,48.44,6400.0,36.7551,36.8846,36.7551,36.8846,6400.0
2013-04-15 10:30:00,48.45,48.45,48.32,48.36,8800.0,36.8922,36.8922,36.7932,36.8237,8800.0
2013-04-15 10:35:00,48.35,48.35,48.28,48.33,6800.0,36.8161,36.8161,36.7628,36.8008,6800.0
2013-04-15 10:40:00,48.3,48.43,48.26,48.43,15100.0,36.778,36.877,36.7475,36.877,15100.0
2013-04-15 10:45:00,48.45,48.59,48.45,48.49,24900.0,36.8922,36.9988,36.8922,36.9227,24900.0
2013-04-15 10:50:00,48.48,48.49,48.34,48.35,5800.0,36.915,36.9227,36.8084,36.8161,5800.0
2013-04-15 10:55:00,48.36,48.4,48.31,48.34,7100.0,36.8237,36.8541,36.7856,36.8084,7100.0
2013-04-15 11:00:00,48.33,48.36,48.22,48.22,9800.0,36.8008,36.8237,36.7171,36.7171,9800.0
2013-04-15 11:05:00,48.22,48.23,48.14,48.18,6400.0,36.7171,36.7247,36.6562,36.6866,6400.0
2013-04-15 11:10:00,48.17,48.22,48.15,48.2,9400.0,36.679,36.7171,36.6638,36.7018,9400.0
2013-04-15 11:15:00,48.2,48.21,48.02,48.02,13600.0,36.7018,36.7095,36.5648,36.5648,13600.0
2013-04-15 11:20:00,48.03,48.14,48.03,48.11,3300.0,36.5724,36.6562,36.5724,36.6333,3300.0
2013-04-15 11:25:00,48.1,48.14,48.08,48.14,2400.0,36.6257,36.6562,36.6105,36.6562,2400.0
2013-04-15 11:30:00,48.15,48.15,48.04,48.08,9400.0,36.6638,36.6638,36.58,36.6105,9400.0
2013-04-15 11:35:00,48.09,48.19,48.09,48.15,15000.0,36.6181,36.6942,36.6181,36.6638,15000.0
2013-04-15 11:40:00,48.16,48.22,48.14,48.15,7500.0,36.6714,36.7171,36.6562,36.6638,7500.0
2013-04-15 11:45:00,48.14,48.14,47.98,47.98,9100.0,36.6562,36.6562,36.5343,36.5343,9100.0
2013-04-15 11:50:00,47.99,48.02,47.86,47.86,15700.0,36.5419,36.5648,36.4429,36.4429,15700.0
2013-04-15 11:55:00,47.86,47.92,47.82,47.88,8700.0,36.4429,36.4886,36.4125,36.4582,8700.0
2013-04-15 12:00:00,47.88,47.88,47.78,47.83,6500.0,36.4582,36.4582,36.382,36.4201,6500.0
2013-04-15 12:05:00,47.85,47.94,47.83,47.87,66600.0,36.4353,36.5039,36.4201,36.4506,66600.0
2013-04-15 12:10:00,47.85,47.9,47.83,47.88,18800.0,36.4353,36.4734,36.4201,36.4582,18800.0
2013-04-15 12:15:00,47.88,47.93,47.86,47.93,19600.0,36.4582,36.4962,36.4429,36.4962,19600.0
2013-04-15 12:20:00,47.93,48.0,47.9,47.91,28000.0,36.4962,36.5495,36.4734,36.481,28000.0
2013-04-15 12:25:00,47.9,47.9,47.66,47.79,13100.0,36.4734,36.4734,36.2907,36.3896,13100.0
2013-04-15 12:30:00,47.8,47.81,47.72,47.73,12000.0,36.3973,36.4049,36.3363,36.344,12000.0
2013-04-15 12:35:00,47.69,47.69,47.52,47.56,11600.0,36.3135,36.3135,36.1841,36.2145,11600.0
2013-04-15 12:40:00,47.58,47.58,47.4,47.44,26800.0,36.2297,36.2297,36.0927,36.1231,26800.0
2013-04-15 12:45:00,47.43,47.5,47.36,47.49,9100.0,36.1155,36.1688,36.0622,36.1612,9100.0
2013-04-15 12:50:00,47.48,47.5,47.19,47.21,15300.0,36.1536,36.1688,35.9328,35.948,15300.0
2013-04-15 12:55:00,47.22,47.39,47.22,47.39,12000.0,35.9556,36.0851,35.9556,36.0851,12000.0
2013-04-15 13:00:00,47.38,47.38,47.25,47.28,17000.0,36.0775,36.0775,35.9785,36.0013,17000.0
2013-04-15 13:05:00,47.27,47.34,47.23,47.34,19800.0,35.9937,36.047,35.9632,36.047,19800.0
2013-04-15 13:10:00,47.34,47.39,47.33,47.39,8900.0,36.047,36.0851,36.0394,36.0851,8900.0
2013-04-15 13:15:00,47.4,47.46,47.32,47.46,12200.0,36.0927,36.1384,36.0318,36.1384,12200.0
2013-04-15 13:20:00,47.45,47.5,47.45,47.5,6000.0,36.1308,36.1688,36.1308,36.1688,6000.0
2013-04-15 13:25:00,47.5,47.5,47.47,47.49,20400.0,36.1688,36.1688,36.146,36.1612,20400.0
2013-04-15 13:30:00,47.5,47.51,47.47,47.49,21400.0,36.1688,36.1764,36.146,36.1612,21400.0
2013-04-15 13:35:00,47.49,47.5,47.48,47.49,6600.0,36.1612,36.1688,36.1536,36.1612,6600.0
2013-04-15 13:40:00,47.49,47.49,47.39,47.4,13000.0,36.1612,36.1612,36.0851,36.0927,13000.0
2013-04-15 13:45:00,47.4,47.43,47.36,47.43,5000.0,36.0927,36.1155,36.0622,36.1155,5000.0
2013-04-15 13:50:00,47.43,47.44,47.35,47.35,3500.0,36.1155,36.1231,36.0546,36.0546,3500.0
2013-04-15 13:55:00,47.36,47.36,47.3,47.33,10200.0,36.0622,36.0622,36.0165,36.0394,10200.0
2013-04-15 14:00:00,47.33,47.35,47.24,47.24,18200.0,36.0394,36.0546,35.9708,35.9708,18200.0
2013-04-15 14:05:00,47.24,47.24,47.14,47.17,22400.0,35.9708,35.9708,35.8947,35.9175,22400.0
2013-04-15 14:10:00,47.16,47.18,47.1,47.12,15500.0,35.9099,35.9252,35.8642,35.8795,15500.0
2013-04-15 14:15:00,47.1,47.1,46.96,47.05,21700.0,35.8642,35.8642,35.7576,35.8262,21700.0
2013-04-15 14:20:00,47.07,47.22,47.07,47.17,11800.0,35.8414,35.9556,35.8414,35.9175,11800.0
2013-04-15 14:25:00,47.16,47.19,47.08,47.19,9000.0,35.9099,35.9328,35.849,35.9328,9000.0
2013-04-15 14:30:00,47.2,47.24,47.12,47.16,10800.0,35.9404,35.9708,35.8795,35.9099,10800.0
2013-04-15 14:35:00,47.16,47.26,47.14,47.14,30100.0,35.9099,35.9861,35.8947,35.8947,30100.0
2013-04-15 14:40:00,47.13,47.15,47.08,47.14,28800.0,35.8871,35.9023,35.849,35.8947,28800.0
2013-04-15 14:45:00,47.15,47.2,47.14,47.15,43600.0,35.9023,35.9404,35.8947,35.9023,43600.0
2013-04-15 14:50:00,47.15,47.16,47.03,47.04,28600.0,35.9023,35.9099,35.8109,35.8186,28600.0
2013-04-15 14:55:00,47.04,47.06,46.81,46.86,43800.0,35.8186,35.8338,35.6434,35.6815,43800.0
2013-04-15 15:00:00,46.86,46.98,46.81,46.96,26400.0,35.6815,35.7729,35.6434,35.7576,26400.0
2013-04-15 15:05:00,46.92,46.99,46.7,46.74,71000.0,35.7272,35.7805,35.5597,35.5901,71000.0
2013-04-15 15:10:00,46.74,46.78,46.65,46.74,56400.0,35.5901,35.6206,35.5216,35.5901,56400.0
2013-04-15 15:15:00,46.74,46.85,46.72,46.83,43300.0,35.5901,35.6739,35.5749,35.6587,43300.0
2013-04-15 15:20:00,46.83,46.86,46.78,46.82,51600.0,35.6587,35.6815,35.6206,35.651,51600.0
2013-04-15 15:25:00,46.82,46.83,46.66,46.74,41100.0,35.651,35.6587,35.5292,35.5901,41100.0
2013-04-15 15:30:00,46.75,46.77,46.58,46.58,92400.0,35.5977,35.613,35.4683,35.4683,92400.0
2013-04-15 15:35:00,46.58,46.64,46.49,46.54,54100.0,35.4683,35.514,35.3998,35.4378,54100.0
2013-04-15 15:40:00,46.54,46.68,46.52,46.6,54100.0,35.4378,35.5444,35.4226,35.4835,54100.0
2013-04-15 15:45:00,46.61,46.72,46.61,46.63,75900.0,35.4911,35.5749,35.4911,35.5064,75900.0
2013-04-15 15:50:00,46.63,46.72,46.62,46.69,90100.0,35.5064,35.5749,35.4987,35.5521,90100.0
2013-04-15 15:55:00,46.7,46.76,46.56,46.56,112700.0,35.5597,35.6054,35.4531,35.4531,112700.0
2013-04-16 09:30:00,46.98,47.7,46.79,47.37,68200.0,35.7729,36.3211,35.6282,36.0698,68200.0
2013-04-16 09:35:00,47.34,47.49,47.15,47.49,44100.0,36.047,36.1612,35.9023,36.1612,44100.0
2013-04-16 09:40:00,47.49,47.49,47.33,47.48,18100.0,36.1612,36.1612,36.0394,36.1536,18100.0
2013-04-16 09:45:00,47.47,47.47,47.06,47.24,12900.0,36.146,36.146,35.8338,35.9708,12900.0
2013-04-16 09:50:00,47.2,47.32,47.15,47.27,48100.0,35.9404,36.0318,35.9023,35.9937,48100.0
2013-04-16 09:55:00,47.27,47.33,46.92,46.98,33200.0,35.9937,36.0394,35.7272,35.7729,33200.0
2013-04-16 10:00:00,46.97,47.03,46.89,47.0,29100.0,35.7653,35.8109,35.7043,35.7881,29100.0
2013-04-16 10:05:00,46.99,47.25,46.99,47.25,15400.0,35.7805,35.9785,35.7805,35.9785,15400.0
2013-04-16 10:10:00,47.24,47.37,47.24,47.36,23500.0,35.9708,36.0698,35.9708,36.0622,23500.0
2013-04-16 10:15:00,47.36,47.4,47.1,47.1,40600.0,36.0622,36.0927,35.8642,35.8642,40600.0
2013-04-16 10:20:00,47.08,47.34,47.08,47.3,47900.0,35.849,36.047,35.849,36.0165,47900.0
2013-04-16 10:25:00,47.32,47.4,47.23,47.26,40700.0,36.0318,36.0927,35.9632,35.9861,40700.0
2013-04-16 10:30:00,47.23,47.39,47.23,47.38,8700.0,35.9632,36.0851,35.9632,36.0775,8700.0
2013-04-16 10:35:00,47.37,47.42,47.36,47.41,8000.0,36.0698,36.1079,36.0622,36.1003,8000.0
2013-04-16 10:40:00,47.4,47.48,47.36,47.44,16500.0,36.0927,36.1536,36.0622,36.1231,16500.0
2013-04-16 10:45:00,47.43,47.43,47.35,47.37,15700.0,36.1155,36.1155,36.0546,36.0698,15700.0
2013-04-16 10:50:00,47.38,47.42,47.36,47.39,14300.0,36.0775,36.1079,36.0622,36.0851,14300.0
2013-04-16 10:55:00,47.39,47.47,47.39,47.47,12400.0,36.0851,36.146,36.0851,36.146,12400.0
2013-04-16 11:00:00,47.47,47.59,47.47,47.56,13500.0,36.146,36.2374,36.146,36.2145,13500.0
2013-04-16 11:05:00,47.55,47.56,47.43,47.53,9900.0,36.2069,36.2145,36.1155,36.1917,9900.0
2013-04-16 11:10:00,47.52,47.53,47.43,47.46,43900.0,36.1841,36.1917,36.1155,36.1384,43900.0
2013-04-16 11:15:00,47.46,47.52,47.44,47.47,19700.0,36.1384,36.1841,36.1231,36.146,19700.0
2013-04-16 11:20:00,47.49,47.52,47.43,47.48,7000.0,36.1612,36.1841,36.1155,36.1536,7000.0
2013-04-16 11:25:00,47.46,47.47,47.25,47.31,11600.0,36.1384,36.146,35.9785,36.0241,11600.0
2013-04-16 11:30:00,47.33,47.36,47.27,47.33,6400.0,36.0394,36.0622,35.9937,36.0394,6400.0
2013-04-16 11:35:00,47.32,47.38,47.28,47.36,15400.0,36.0318,36.0775,36.0013,36.0622,15400.0
2013-04-16 11:40:00,47.35,47.37,47.29,47.33,7500.0,36.0546,36.0698,36.0089,36.0394,7500.0
2013-04-16 11:45:00,47.36,47.38,47.34,47.34,3600.0,36.0622,36.0775,36.047,36.047,3600.0
2013-04-16 11:50:00,47.35,47.52,47.34,47.52,8400.0,36.0546,36.1841,36.047,36.1841,8400.0
2013-04-16 11:55:00,47.51,47.56,47.44,47.44,14500.0,36.1764,36.2145,36.1231,36.1231,14500.0
2013-04-16 12:00:00,47.45,47.5,47.37,47.37,9200.0,36.1308,36.1688,36.0698,36.0698,9200.0
2013-04-16 12:05:00,47.37,47.41,47.32,47.41,7400.0,36.0698,36.1003,36.0318,36.1003,7400.0
2013-04-16 12:10:00,47.41,47.41,47.31,47.38,5200.0,36.1003,36.1003,36.0241,36.0775,5200.0
2013-04-16 12:15:00,47.39,47.4,47.34,47.39,4300.0,36.0851,36.0927,36.047,36.0851,4300.0
2013-04-16 12:20:00,47.39,47.39,47.22,47.24,57500.0,36.0851,36.0851,35.9556,35.9708,57500.0
2013-04-16 12:25:00,47.23,47.29,47.22,47.24,9200.0,35.9632,36.0089,35.9556,35.9708,9200.0
2013-04-16 12:30:00,47.23,47.27,47.21,47.23,11400.0,35.9632,35.9937,35.948,35.9632,11400.0
2013-04-16 12:35:00,47.25,47.28,47.22,47.25,12200.0,35.9785,36.0013,35.9556,35.9785,12200.0
2013-04-16 12:40:00,47.27,47.35,47.26,47.27,23700.0,35.9937,36.0546,35.9861,35.9937,23700.0
2013-04-16 12:45:00,47.26,47.36,47.2,47.33,54300.0,35.9861,36.0622,35.9404,36.0394,54300.0
2013-04-16 12:50:00,47.33,47.44,47.33,47.41,17200.0,36.0394,36.1231,36.0394,36.1003,17200.0
2013-04-16 12:55:00,47.41,47.56,47.37,47.51,13000.0,36.1003,36.2145,36.0698,36.1764,13000.0
2013-04-16 13:00:00,47.52,47.57,47.49,47.53,8600.0,36.1841,36.2221,36.1612,36.1917,8600.0
2013-04-16 13:05:00,47.52,47.56,47.5,47.51,5800.0,36.1841,36.2145,36.1688,36.1764,5800.0
2013-04-16 13:10:00,47.5,47.56,47.5,47.55,11200.0,36.1688,36.2145,36.1688,36.2069,11200.0
2013-04-16 13:15:00,47.55,47.6,47.55,47.59,6000.0,36.2069,36.245,36.2069,36.2374,6000.0
2013-04-16 13:20:00,47.6,47.68,47.58,47.59,8800.0,36.245,36.3059,36.2297,36.2374,8800.0
2013-04-16 13:25:00,47.61,47.66,47.6,47.65,3700.0,36.2526,36.2907,36.245,36.283,3700.0
2013-04-16 13:30:00,47.65,47.65,47.54,47.55,19600.0,36.283,36.283,36.1993,36.2069,19600.0
2013-04-16 13:35:00,47.55,47.58,47.51,47.58,24500.0,36.2069,36.2297,36.1764,36.2297,24500.0
2013-04-16 13:40:00,47.59,47.62,47.53,47.56,9700.0,36.2374,36.2602,36.1917,36.2145,9700.0
2013-04-16 13:45:00,47.56,47.59,47.55,47.56,13500.0,36.2145,36.2374,36.2069,36.2145,13500.0
2013-04-16 13:50:00,47.55,47.58,47.52,47.56,15500.0,36.2069,36.2297,36.1841,36.2145,15500.0
2013-04-16 13:55:00,47.55,47.58,47.53,47.56,21100.0,36.2069,36.2297,36.1917,36.2145,21100.0
2013-04-16 14:00:00,47.55,47.57,47.54,47.56,3900.0,36.2069,36.2221,36.1993,36.2145,3900.0
2013-04-16 14:05:00,47.56,47.66,47.52,47.66,17800.0,36.2145,36.2907,36.1841,36.2907,17800.0
2013-04-16 14:10:00,47.64,47.65,47.55,47.62,15600.0,36.2754,36.283,36.2069,36.2602,15600.0
2013-04-16 14:15:00,47.62,47.63,47.53,47.57,17200.0,36.2602,36.2678,36.1917,36.2221,17200.0
2013-04-16 14:20:00,47.56,47.65,47.54,47.64,21600.0,36.2145,36.283,36.1993,36.2754,21600.0
2013-04-16 14:25:00,47.64,47.67,47.56,47.61,33300.0,36.2754,36.2983,36.2145,36.2526,33300.0
2013-04-16 14:30:00,47.6,47.61,47.55,47.59,21900.0,36.245,36.2526,36.2069,36.2374,21900.0
2013-04-16 14:35:00,47.59,47.6,47.55,47.57,10900.0,36.2374,36.245,36.2069,36.2221,10900.0
2013-04-16 14:40:00,47.56,47.71,47.56,47.71,18700.0,36.2145,36.3287,36.2145,36.3287,18700.0
2013-04-16 14:45:00,47.71,47.73,47.66,47.68,13000.0,36.3287,36.344,36.2907,36.3059,13000.0
2013-04-16 14:50:00,47.69,47.71,47.68,47.69,12500.0,36.3135,36.3287,36.3059,36.3135,12500.0
2013-04-16 14:55:00,47.69,47.74,47.67,47.71,31800.0,36.3135,36.3516,36.2983,36.3287,31800.0
2013-04-16 15:00:00,47.7,47.77,47.67,47.72,28500.0,36.3211,36.3744,36.2983,36.3363,28500.0
2013-04-16 15:05:00,47.73,47.74,47.64,47.66,54700.0,36.344,36.3516,36.2754,36.2907,54700.0
2013-04-16 15:10:00,47.66,47.7,47.64,47.65,25000.0,36.2907,36.3211,36.2754,36.283,25000.0
2013-04-16 15:15:00,47.66,47.73,47.65,47.71,30200.0,36.2907,36.344,36.283,36.3287,30200.0
2013-04-16 15:20:00,47.72,47.75,47.64,47.66,56700.0,36.3363,36.3592,36.2754,36.2907,56700.0
2013-04-16 15:25:00,47.65,47.7,47.62,47.63,27300.0,36.283,36.3211,36.2602,36.2678,27300.0
2013-04-16 15:30:00,47.63,47.7,47.61,47.64,27600.0,36.2678,36.3211,36.2526,36.2754,27600.0
2013-04-16 15:35:00,47.63,47.75,47.63,47.73,38400.0,36.2678,36.3592,36.2678,36.344,38400.0
2013-04-16 15:40:00,47.73,47.85,47.73,47.83,43400.0,36.344,36.4353,36.344,36.4201,43400.0
2013-04-16 15:45:00,47.84,47.86,47.79,47.81,44200.0,36.4277,36.4429,36.3896,36.4049,44200.0
2013-04-16 15:50:00,47.81,47.92,47.79,47.87,64500.0,36.4049,36.4886,36.3896,36.4506,64500.0
2013-04-16 15:55:00,47.85,47.89,47.83,47.87,123400.0,36.4353,36.4658,36.4201,36.4506,123400.0
2013-04-17 09:30:00,47.53,47.79,47.49,47.49,17900.0,36.1917,36.3896,36.1612,36.1612,17900.0
2013-04-17 09:35:00,47.52,47.56,47.31,47.34,6800.0,36.1841,36.2145,36.0241,36.047,6800.0
2013-04-17 09:40:00,47.31,47.36,47.2,47.24,31100.0,36.0241,36.0622,35.9404,35.9708,31100.0
2013-04-17 09:45:00,47.22,47.35,47.13,47.31,23600.0,35.9556,36.0546,35.8871,36.0241,23600.0
2013-04-17 09:50:00,47.36,47.59,47.33,47.53,16800.0,36.0622,36.2374,36.0394,36.1917,16800.0
2013-04-17 09:55:00,47.53,47.59,47.46,47.53,18200.0,36.1917,36.2374,36.1384,36.1917,18200.0
2013-04-17 10:00:00,47.5,47.52,47.37,47.44,19600.0,36.1688,36.1841,36.0698,36.1231,19600.0
2013-04-17 10:05:00,47.45,47.59,47.4,47.48,26500.0,36.1308,36.2374,36.0927,36.1536,26500.0
2013-04-17 10:10:00,47.53,47.54,47.47,47.48,11800.0,36.1917,36.1993,36.146,36.1536,11800.0
2013-04-17 10:15:00,47.48,47.53,47.41,47.46,13200.0,36.1536,36.1917,36.1003,36.1384,13200.0
2013-04-17 10:20:00,47.46,47.53,47.41,47.51,12200.0,36.1384,36.1917,36.1003,36.1764,12200.0
2013-04-17 10:25:00,47.48,47.54,47.44,47.45,20900.0,36.1536,36.1993,36.1231,36.1308,20900.0
2013-04-17 10:30:00,47.45,47.46,47.07,47.15,25500.0,36.1308,36.1384,35.8414,35.9023,25500.0
2013-04-17 10:35:00,47.12,47.17,46.9,46.9,27300.0,35.8795,35.9175,35.712,35.712,27300.0
2013-04-17 10:40:00,46.9,47.03,46.62,46.69,121800.0,35.712,35.8109,35.4987,35.5521,121800.0
2013-04-17 10:45:00,46.76,46.83,46.66,46.66,13400.0,35.6054,35.6587,35.5292,35.5292,13400.0
2013-04-17 10:50:00,46.65,46.72,46.55,46.58,11500.0,35.5216,35.5749,35.4454,35.4683,11500.0
2013-04-17 10:55:00,46.59,46.6,46.49,46.5,21300.0,35.4759,35.4835,35.3998,35.4074,21300.0
2013-04-17 11:00:00,46.51,46.53,46.46,46.5,29300.0,35.415,35.4302,35.3769,35.4074,29300.0
2013-04-17 11:05:00,46.51,46.64,46.5,46.54,57500.0,35.415,35.514,35.4074,35.4378,57500.0
2013-04-17 11:10:00,46.56,46.65,46.55,46.65,15200.0,35.4531,35.5216,35.4454,35.5216,15200.0
2013-04-17 11:15:00,46.69,46.76,46.64,46.76,7100.0,35.5521,35.6054,35.514,35.6054,7100.0
2013-04-17 11:20:00,46.75,46.86,46.72,46.84,9800.0,35.5977,35.6815,35.5749,35.6663,9800.0
2013-04-17 11:25:00,46.84,47.05,46.83,46.95,17400.0,35.6663,35.8262,35.6587,35.75,17400.0
2013-04-17 11:30:00,46.95,46.97,46.88,46.92,20700.0,35.75,35.7653,35.6967,35.7272,20700.0
2013-04-17 11:35:00,46.89,47.09,46.89,47.09,6500.0,35.7043,35.8566,35.7043,35.8566,6500.0
2013-04-17 11:40:00,47.09,47.13,47.07,47.08,6600.0,35.8566,35.8871,35.8414,35.849,6600.0
2013-04-17 11:45:00,47.01,47.01,46.92,46.95,7800.0,35.7957,35.7957,35.7272,35.75,7800.0
2013-04-17 11:50:00,46.95,46.98,46.87,46.9,20500.0,35.75,35.7729,35.6891,35.712,20500.0
2013-04-17 11:55:00,46.89,46.96,46.87,46.95,15700.0,35.7043,35.7576,35.6891,35.75,15700.0
2013-04-17 12:00:00,46.94,46.98,46.89,46.89,9800.0,35.7424,35.7729,35.7043,35.7043,9800.0
2013-04-17 12:05:00,46.89,46.96,46.87,46.92,8900.0,35.7043,35.7576,35.6891,35.7272,8900.0
2013-04-17 12:10:00,46.87,46.9,46.8,46.82,4900.0,35.6891,35.712,35.6358,35.651,4900.0
2013-04-17 12:15:00,46.8,46.8,46.64,46.66,16300.0,35.6358,35.6358,35.514,35.5292,16300.0
2013-04-17 12:20:00,46.68,46.7,46.61,46.67,10000.0,35.5444,35.5597,35.4911,35.5368,10000.0
2013-04-17 12:25:00,46.68,46.69,46.56,46.6,21000.0,35.5444,35.5521,35.4531,35.4835,21000.0
2013-04-17 12:30:00,46.61,46.69,46.58,46.69,2500.0,35.4911,35.5521,35.4683,35.5521,2500.0
2013-04-17 12:35:00,46.69,46.72,46.61,46.69,2900.0,35.5521,35.5749,35.4911,35.5521,2900.0
2013-04-17 12:40:00,46.69,46.69,46.56,46.59,4500.0,35.5521,35.5521,35.4531,35.4759,4500.0
2013-04-17 12:45:00,46.62,46.65,46.56,46.59,15400.0,35.4987,35.5216,35.4531,35.4759,15400.0
2013-04-17 12:50:00,46.58,46.69,46.55,46.68,4900.0,35.4683,35.5521,35.4454,35.5444,4900.0
2013-04-17 12:55:00,46.64,46.73,46.62,46.72,5100.0,35.514,35.5825,35.4987,35.5749,5100.0
2013-04-17 13:00:00,46.7,46.75,46.67,46.72,2800.0,35.5597,35.5977,35.5368,35.5749,2800.0
2013-04-17 13:05:00,46.74,46.74,46.69,46.69,2000.0,35.5901,35.5901,35.5521,35.5521,2000.0
2013-04-17 13:10:00,46.69,46.72,46.6,46.6,2200.0,35.5521,35.5749,35.4835,35.4835,2200.0
2013-04-17 13:15:00,46.63,46.68,46.59,46.59,12300.0,35.5064,35.5444,35.4759,35.4759,12300.0
2013-04-17 13:20:00,46.59,46.66,46.59,46.66,5300.0,35.4759,35.5292,35.4759,35.5292,5300.0
2013-04-17 13:25:00,46.69,46.72,46.64,46.65,3800.0,35.5521,35.5749,35.514,35.5216,3800.0
2013-04-17 13:30:00,46.65,46.74,46.65,46.68,6400.0,35.5216,35.5901,35.5216,35.5444,6400.0
2013-04-17 13:35:00,46.7,46.8,46.7,46.79,6700.0,35.5597,35.6358,35.5597,35.6282,6700.0
2013-04-17 13:40:00,46.79,46.96,46.79,46.91,27700.0,35.6282,35.7576,35.6282,35.7196,27700.0
2013-04-17 13:45:00,46.92,46.92,46.88,46.91,74300.0,35.7272,35.7272,35.6967,35.7196,74300.0
2013-04-17 13:50:00,46.89,46.92,46.88,46.89,9200.0,35.7043,35.7272,35.6967,35.7043,9200.0
2013-04-17 13:55:00,46.91,46.91,46.82,46.86,9300.0,35.7196,35.7196,35.651,35.6815,9300.0
2013-04-17 14:00:00,46.85,46.88,46.79,46.8,2800.0,35.6739,35.6967,35.6282,35.6358,2800.0
2013-04-17 14:05:00,46.81,46.92,46.8,46.8,5600.0,35.6434,35.7272,35.6358,35.6358,5600.0
2013-04-17 14:10:00,46.81,46.86,46.8,46.82,2900.0,35.6434,35.6815,35.6358,35.651,2900.0
2013-04-17 14:15:00,46.84,46.84,46.78,46.78,6800.0,35.6663,35.6663,35.6206,35.6206,6800.0
2013-04-17 14:20:00,46.8,46.84,46.79,46.8,3900.0,35.6358,35.6663,35.6282,35.6358,3900.0
2013-04-17 14:25:00,46.79,46.92,46.75,46.86,7200.0,35.6282,35.7272,35.5977,35.6815,7200.0
2013-04-17 14:30:00,46.86,46.86,46.77,46.81,8400.0,35.6815,35.6815,35.613,35.6434,8400.0
2013-04-17 14:35:00,46.8,46.8,46.75,46.79,12500.0,35.6358,35.6358,35.5977,35.6282,12500.0
2013-04-17 14:40:00,46.76,46.77,46.63,46.66,4600.0,35.6054,35.613,35.5064,35.5292,4600.0
2013-04-17 14:45:00,46.67,46.73,46.63,46.64,6200.0,35.5368,35.5825,35.5064,35.514,6200.0
2013-04-17 14:50:00,46.62,46.66,46.6,46.65,8100.0,35.4987,35.5292,35.4835,35.5216,8100.0
2013-04-17 14:55:00,46.66,46.77,46.66,46.74,10200.0,35.5292,35.613,35.5292,35.5901,10200.0
2013-04-17 15:00:00,46.72,46.77,46.69,46.77,4400.0,35.5749,35.613,35.5521,35.613,4400.0
2013-04-17 15:05:00,46.81,46.83,46.69,46.7,9100.0,35.6434,35.6587,35.5521,35.5597,9100.0
2013-04-17 15:10:00,46.7,46.73,46.65,46.72,6400.0,35.5597,35.5825,35.5216,35.5749,6400.0
2013-04-17 15:15:00,46.72,46.86,46.72,46.8,18800.0,35.5749,35.6815,35.5749,35.6358,18800.0
2013-04-17 15:20:00,46.79,46.83,46.74,46.79,8000.0,35.6282,35.6587,35.5901,35.6282,8000.0
2013-04-17 15:25:00,46.8,46.81,46.71,46.72,14600.0,35.6358,35.6434,35.5673,35.5749,14600.0
2013-04-17 15:30:00,46.73,46.75,46.64,46.68,12100.0,35.5825,35.5977,35.514,35.5444,12100.0
2013-04-17 15:35:00,46.67,46.72,46.59,46.63,28100.0,35.5368,35.5749,35.4759,35.5064,28100.0
2013-04-17 15:40:00,46.62,46.63,46.55,46.58,30300.0,35.4987,35.5064,35.4454,35.4683,30300.0
2013-04-17 15:45:00,46.57,46.67,46.55,46.64,53100.0,35.4607,35.5368,35.4454,35.514,53100.0
2013-04-17 15:50:00,46.63,46.73,46.62,46.68,56900.0,35.5064,35.5825,35.4987,35.5444,56900.0
2013-04-17 15:55:00,46.68,46.76,46.66,46.68,95900.0,35.5444,35.6054,35.5292,35.5444,95900.0
2013-04-18 09:30:00,46.85,47.0,46.75,46.87,14900.0,35.6739,35.7881,35.5977,35.6891,14900.0
2013-04-18 09:35:00,46.69,46.75,46.17,46.23,14800.0,35.5521,35.5977,35.1561,35.2018,14800.0
2013-04-18 09:40:00,46.25,46.25,46.08,46.16,9700.0,35.217,35.217,35.0876,35.1485,9700.0
2013-04-18 09:45:00,46.19,46.43,46.07,46.2,8200.0,35.1713,35.3541,35.08,35.1789,8200.0
2013-04-18 09:50:00,46.23,46.34,46.15,46.15,5300.0,35.2018,35.2855,35.1409,35.1409,5300.0
2013-04-18 09:55:00,46.17,46.2,46.06,46.2,8900.0,35.1561,35.1789,35.0723,35.1789,8900.0
2013-04-18 10:00:00,46.26,46.26,45.83,45.84,19000.0,35.2246,35.2246,34.8972,34.9048,19000.0
2013-04-18 10:05:00,45.88,46.05,45.83,45.83,12900.0,34.9353,35.0647,34.8972,34.8972,12900.0
2013-04-18 10:10:00,45.86,46.27,45.86,46.25,60700.0,34.92,35.2322,34.92,35.217,60700.0
2013-04-18 10:15:00,46.26,46.26,46.02,46.02,6400.0,35.2246,35.2246,35.0419,35.0419,6400.0
2013-04-18 10:20:00,46.04,46.13,46.01,46.03,23500.0,35.0571,35.1256,35.0343,35.0495,23500.0
2013-04-18 10:25:00,46.02,46.08,45.98,46.08,7700.0,35.0419,35.0876,35.0114,35.0876,7700.0
2013-04-18 10:30:00,46.09,46.59,46.09,46.57,19600.0,35.0952,35.4759,35.0952,35.4607,19600.0
2013-04-18 10:35:00,46.56,46.59,46.44,46.46,17300.0,35.4531,35.4759,35.3617,35.3769,17300.0
2013-04-18 10:40:00,46.46,46.52,46.42,46.52,4900.0,35.3769,35.4226,35.3465,35.4226,4900.0
2013-04-18 10:45:00,46.55,46.56,46.45,46.52,8300.0,35.4454,35.4531,35.3693,35.4226,8300.0
2013-04-18 10:50:00,46.52,46.81,46.51,46.8,14600.0,35.4226,35.6434,35.415,35.6358,14600.0
2013-04-18 10:55:00,46.81,46.84,46.67,46.7,18000.0,35.6434,35.6663,35.5368,35.5597,18000.0
2013-04-18 11:00:00,46.7,46.74,46.62,46.63,27300.0,35.5597,35.5901,35.4987,35.5064,27300.0
2013-04-18 11:05:00,46.6,46.6,46.47,46.48,9700.0,35.4835,35.4835,35.3845,35.3921,9700.0
2013-04-18 11:10:00,46.51,46.58,46.47,46.52,6400.0,35.415,35.4683,35.3845,35.4226,6400.0
2013-04-18 11:15:00,46.54,46.66,46.41,46.42,13900.0,35.4378,35.5292,35.3388,35.3465,13900.0
2013-04-18 11:20:00,46.41,46.44,46.24,46.24,7800.0,35.3388,35.3617,35.2094,35.2094,7800.0
2013-04-18 11:25:00,46.27,46.32,46.25,46.27,5900.0,35.2322,35.2703,35.217,35.2322,5900.0
2013-04-18 11:30:00,46.28,46.41,46.28,46.34,7000.0,35.2399,35.3388,35.2399,35.2855,7000.0
2013-04-18 11:35:00,46.36,46.36,46.14,46.14,8500.0,35.3008,35.3008,35.1333,35.1333,8500.0
2013-04-18 11:40:00,46.17,46.2,46.03,46.03,8300.0,35.1561,35.1789,35.0495,35.0495,8300.0
2013-04-18 11:45:00,46.0,46.03,45.92,45.97,43700.0,35.0267,35.0495,34.9657,35.0038,43700.0
2013-04-18 11:50:00,45.98,46.0,45.82,45.84,48300.0,35.0114,35.0267,34.8896,34.9048,48300.0
2013-04-18 11:55:00,45.85,45.87,45.71,45.84,30100.0,34.9124,34.9277,34.8058,34.9048,30100.0
2013-04-18 12:00:00,45.87,45.94,45.83,45.84,16800.0,34.9277,34.981,34.8972,34.9048,16800.0
2013-04-18 12:05:00,45.81,45.83,45.74,45.74,9900.0,34.882,34.8972,34.8287,34.8287,9900.0
2013-04-18 12:10:00,45.75,45.76,45.59,45.69,50600.0,34.8363,34.8439,34.7145,34.7906,50600.0
2013-04-18 12:15:00,45.71,45.92,45.71,45.89,33700.0,34.8058,34.9657,34.8058,34.9429,33700.0
2013-04-18 12:20:00,45.89,45.96,45.89,45.92,15500.0,34.9429,34.9962,34.9429,34.9657,15500.0
2013-04-18 12:25:00,45.94,46.2,45.94,46.08,16600.0,34.981,35.1789,34.981,35.0876,16600.0
2013-04-18 12:30:00,46.06,46.14,45.98,46.13,12600.0,35.0723,35.1333,35.0114,35.1256,12600.0
2013-04-18 12:35:00,46.15,46.15,45.97,46.04,19900.0,35.1409,35.1409,35.0038,35.0571,19900.0
2013-04-18 12:40:00,46.01,46.09,45.99,46.07,21700.0,35.0343,35.0952,35.019,35.08,21700.0
2013-04-18 12:45:00,46.03,46.12,46.03,46.1,8300.0,35.0495,35.118,35.0495,35.1028,8300.0
2013-04-18 12:50:00,46.1,46.2,46.09,46.16,12500.0,35.1028,35.1789,35.0952,35.1485,12500.0
2013-04-18 12:55:00,46.16,46.17,46.13,46.16,10000.0,35.1485,35.1561,35.1256,35.1485,10000.0
2013-04-18 13:00:00,46.16,46.26,46.15,46.26,7400.0,35.1485,35.2246,35.1409,35.2246,7400.0
2013-04-18 13:05:00,46.27,46.33,46.23,46.32,11800.0,35.2322,35.2779,35.2018,35.2703,11800.0
2013-04-18 13:10:00,46.37,46.41,46.35,46.35,7500.0,35.3084,35.3388,35.2932,35.2932,7500.0
2013-04-18 13:15:00,46.32,46.32,46.18,46.18,10500.0,35.2703,35.2703,35.1637,35.1637,10500.0
2013-04-18 13:20:00,46.18,46.26,46.13,46.14,7000.0,35.1637,35.2246,35.1256,35.1333,7000.0
2013-04-18 13:25:00,46.15,46.15,46.09,46.12,13700.0,35.1409,35.1409,35.0952,35.118,13700.0
2013-04-18 13:30:00,46.13,46.14,46.02,46.05,8500.0,35.1256,35.1333,35.0419,35.0647,8500.0
2013-04-18 13:35:00,46.06,46.11,45.97,46.11,9500.0,35.0723,35.1104,35.0038,35.1104,9500.0
2013-04-18 13:40:00,46.1,46.15,46.06,46.11,12200.0,35.1028,35.1409,35.0723,35.1104,12200.0
2013-04-18 13:45:00,46.1,46.1,46.03,46.07,3200.0,35.1028,35.1028,35.0495,35.08,3200.0
2013-04-18 13:50:00,46.02,46.04,45.98,46.0,5800.0,35.0419,35.0571,35.0114,35.0267,5800.0
2013-04-18 13:55:00,46.0,46.01,45.91,45.95,16700.0,35.0267,35.0343,34.9581,34.9886,16700.0
2013-04-18 14:00:00,45.92,45.98,45.9,45.9,9100.0,34.9657,35.0114,34.9505,34.9505,9100.0
2013-04-18 14:05:00,45.91,45.94,45.74,45.75,15300.0,34.9581,34.981,34.8287,34.8363,15300.0
2013-04-18 14:10:00,45.73,45.76,45.71,45.76,7200.0,34.8211,34.8439,34.8058,34.8439,7200.0
2013-04-18 14:15:00,45.76,45.76,45.62,45.65,9400.0,34.8439,34.8439,34.7373,34.7601,9400.0
2013-04-18 14:20:00,45.64,45.72,45.63,45.72,13400.0,34.7525,34.8134,34.7449,34.8134,13400.0
2013-04-18 14:25:00,45.72,45.86,45.68,45.85,14100.0,34.8134,34.92,34.783,34.9124,14100.0
2013-04-18 14:30:00,45.88,45.88,45.74,45.76,5700.0,34.9353,34.9353,34.8287,34.8439,5700.0
2013-04-18 14:35:00,45.77,45.91,45.77,45.87,7900.0,34.8515,34.9581,34.8515,34.9277,7900.0
2013-04-18 14:40:00,45.86,45.86,45.75,45.75,8300.0,34.92,34.92,34.8363,34.8363,8300.0
2013-04-18 14:45:00,45.74,45.75,45.68,45.69,6900.0,34.8287,34.8363,34.783,34.7906,6900.0
2013-04-18 14:50:00,45.72,45.73,45.56,45.61,9200.0,34.8134,34.8211,34.6916,34.7297,9200.0
2013-04-18 14:55:00,45.63,45.64,45.53,45.57,12200.0,34.7449,34.7525,34.6688,34.6992,12200.0
2013-04-18 15:00:00,45.58,45.59,45.4,45.4,27600.0,34.7068,34.7145,34.5698,34.5698,27600.0
2013-04-18 15:05:00,45.42,45.54,45.4,45.49,36000.0,34.585,34.6764,34.5698,34.6383,36000.0
2013-04-18 15:10:00,45.49,45.6,45.49,45.56,52000.0,34.6383,34.7221,34.6383,34.6916,52000.0
2013-04-18 15:15:00,45.56,45.74,45.53,45.64,55300.0,34.6916,34.8287,34.6688,34.7525,55300.0
2013-04-18 15:20:00,45.63,45.73,45.57,45.73,26900.0,34.7449,34.8211,34.6992,34.8211,26900.0
2013-04-18 15:25:00,45.74,45.76,45.66,45.7,22500.0,34.8287,34.8439,34.7678,34.7982,22500.0
2013-04-18 15:30:00,45.7,45.84,45.7,45.82,24900.0,34.7982,34.9048,34.7982,34.8896,24900.0
2013-04-18 15:35:00,45.82,45.86,45.79,45.86,28700.0,34.8896,34.92,34.8667,34.92,28700.0
2013-04-18 15:40:00,45.86,45.94,45.86,45.93,33200.0,34.92,34.981,34.92,34.9733,33200.0
2013-04-18 15:45:00,45.92,46.0,45.9,45.96,53000.0,34.9657,35.0267,34.9505,34.9962,53000.0
2013-04-18 15:50:00,45.95,45.98,45.92,45.95,57800.0,34.9886,35.0114,34.9657,34.9886,57800.0
2013-04-18 15:55:00,45.95,46.02,45.91,46.01,124200.0,34.9886,35.0419,34.9581,35.0343,124200.0
2013-04-19 09:30:00,46.16,46.29,45.85,46.23,59700.0,35.1485,35.2475,34.9124,35.2018,59700.0
2013-04-19 09:35:00,46.22,46.35,46.15,46.34,6400.0,35.1942,35.2932,35.1409,35.2855,6400.0
2013-04-19 09:40:00,46.37,46.62,46.31,46.61,27200.0,35.3084,35.4987,35.2627,35.4911,27200.0
2013-04-19 09:45:00,46.6,46.65,46.13,46.15,16700.0,35.4835,35.5216,35.1256,35.1409,16700.0
2013-04-19 09:50:00,46.12,46.28,46.1,46.23,12100.0,35.118,35.2399,35.1028,35.2018,12100.0
2013-04-19 09:55:00,46.23,46.28,46.0,46.28,5600.0,35.2018,35.2399,35.0267,35.2399,5600.0
2013-04-19 10:00:00,46.29,46.33,46.21,46.28,18300.0,35.2475,35.2779,35.1866,35.2399,18300.0
2013-04-19 10:05:00,46.3,46.54,46.3,46.52,21100.0,35.2551,35.4378,35.2551,35.4226,21100.0
2013-04-19 10:10:00,46.52,46.53,46.49,46.49,6400.0,35.4226,35.4302,35.3998,35.3998,6400.0
2013-04-19 10:15:00,46.49,46.49,46.36,46.36,11600.0,35.3998,35.3998,35.3008,35.3008,11600.0
2013-04-19 10:20:00,46.36,46.38,46.31,46.35,10600.0,35.3008,35.316,35.2627,35.2932,10600.0
2013-04-19 10:25:00,46.38,46.39,46.25,46.3,15800.0,35.316,35.3236,35.217,35.2551,15800.0
2013-04-19 10:30:00,46.29,46.36,46.27,46.36,12300.0,35.2475,35.3008,35.2322,35.3008,12300.0
2013-04-19 10:35:00,46.37,46.41,46.35,46.39,6800.0,35.3084,35.3388,35.2932,35.3236,6800.0
2013-04-19 10:40:00,46.36,46.61,46.36,46.54,15300.0,35.3008,35.4911,35.3008,35.4378,15300.0
2013-04-19 10:45:00,46.55,46.56,46.47,46.49,6900.0,35.4454,35.4531,35.3845,35.3998,6900.0
2013-04-19 10:50:00,46.49,46.49,46.35,46.37,36400.0,35.3998,35.3998,35.2932,35.3084,36400.0
2013-04-19 10:55:00,46.39,46.39,46.3,46.32,28500.0,35.3236,35.3236,35.2551,35.2703,28500.0
2013-04-19 11:00:00,46.33,46.38,46.31,46.31,16000.0,35.2779,35.316,35.2627,35.2627,16000.0
2013-04-19 11:05:00,46.3,46.41,46.3,46.39,20900.0,35.2551,35.3388,35.2551,35.3236,20900.0
2013-04-19 11:10:00,46.39,46.52,46.34,46.52,10500.0,35.3236,35.4226,35.2855,35.4226,10500.0
2013-04-19 11:15:00,46.54,46.75,46.5,46.73,22100.0,35.4378,35.5977,35.4074,35.5825,22100.0
2013-04-19 11:20:00,46.71,46.83,46.7,46.8,51600.0,35.5673,35.6587,35.5597,35.6358,51600.0
2013-04-19 11:25:00,46.8,46.85,46.8,46.8,18600.0,35.6358,35.6739,35.6358,35.6358,18600.0
2013-04-19 11:30:00,46.8,46.87,46.78,46.81,46500.0,35.6358,35.6891,35.6206,35.6434,46500.0
2013-04-19 11:35:00,46.82,46.86,46.8,46.8,12300.0,35.651,35.6815,35.6358,35.6358,12300.0
2013-04-19 11:40:00,46.8,46.84,46.8,46.84,20000.0,35.6358,35.6663,35.6358,35.6663,20000.0
2013-04-19 11:45:00,46.84,46.88,46.81,46.84,9100.0,35.6663,35.6967,35.6434,35.6663,9100.0
2013-04-19 11:50:00,46.84,46.88,46.8,46.87,9300.0,35.6663,35.6967,35.6358,35.6891,9300.0
2013-04-19 11:55:00,46.86,46.99,46.86,46.99,15200.0,35.6815,35.7805,35.6815,35.7805,15200.0
2013-04-19 12:00:00,46.98,47.04,46.97,47.03,14600.0,35.7729,35.8186,35.7653,35.8109,14600.0
2013-04-19 12:05:00,47.03,47.04,46.92,46.98,16400.0,35.8109,35.8186,35.7272,35.7729,16400.0
2013-04-19 12:10:00,46.98,47.04,46.96,47.02,8900.0,35.7729,35.8186,35.7576,35.8033,8900.0
2013-04-19 12:15:00,47.0,47.01,46.89,46.89,10200.0,35.7881,35.7957,35.7043,35.7043,10200.0
2013-04-19 12:20:00,46.88,46.92,46.81,46.81,8400.0,35.6967,35.7272,35.6434,35.6434,8400.0
2013-04-19 12:25:00,46.8,46.87,46.8,46.87,8000.0,35.6358,35.6891,35.6358,35.6891,8000.0
2013-04-19 12:30:00,46.87,46.97,46.87,46.94,7100.0,35.6891,35.7653,35.6891,35.7424,7100.0
2013-04-19 12:35:00,46.95,47.01,46.94,47.0,9800.0,35.75,35.7957,35.7424,35.7881,9800.0
2013-04-19 12:40:00,47.01,47.13,46.96,46.96,68800.0,35.7957,35.8871,35.7576,35.7576,68800.0
2013-04-19 12:45:00,46.95,46.95,46.71,46.72,11500.0,35.75,35.75,35.5673,35.5749,11500.0
2013-04-19 12:50:00,46.7,46.73,46.66,46.73,7100.0,35.5597,35.5825,35.5292,35.5825,7100.0
2013-04-19 12:55:00,46.73,46.78,46.73,46.78,5000.0,35.5825,35.6206,35.5825,35.6206,5000.0
2013-04-19 13:00:00,46.78,46.79,46.75,46.78,3400.0,35.6206,35.6282,35.5977,35.6206,3400.0
2013-04-19 13:05:00,46.72,46.76,46.5,46.55,17800.0,35.5749,35.6054,35.4074,35.4454,17800.0
2013-04-19 13:10:00,46.57,46.65,46.57,46.63,10500.0,35.4607,35.5216,35.4607,35.5064,10500.0
2013-04-19 13:15:00,46.65,46.66,46.54,46.57,6200.0,35.5216,35.5292,35.4378,35.4607,6200.0
2013-04-19 13:20:00,46.58,46.65,46.57,46.6,11400.0,35.4683,35.5216,35.4607,35.4835,11400.0
2013-04-19 13:25:00,46.58,46.59,46.54,46.58,4200.0,35.4683,35.4759,35.4378,35.4683,4200.0
2013-04-19 13:30:00,46.6,46.63,46.59,46.61,9700.0,35.4835,35.5064,35.4759,35.4911,9700.0
2013-04-19 13:35:00,46.61,46.71,46.61,46.7,15000.0,35.4911,35.5673,35.4911,35.5597,15000.0
2013-04-19 13:40:00,46.71,46.76,46.66,46.7,8300.0,35.5673,35.6054,35.5292,35.5597,8300.0
2013-04-19 13:45:00,46.68,46.71,46.66,46.66,3400.0,35.5444,35.5673,35.5292,35.5292,3400.0
2013-04-19 13:50:00,46.66,46.72,46.63,46.72,3700.0,35.5292,35.5749,35.5064,35.5749,3700.0
2013-04-19 13:55:00,46.72,46.77,46.72,46.73,11500.0,35.5749,35.613,35.5749,35.5825,11500.0
2013-04-19 14:00:00,46.72,46.75,46.7,46.73,5600.0,35.5749,35.5977,35.5597,35.5825,5600.0
2013-04-19 14:05:00,46.72,46.82,46.72,46.81,6800.0,35.5749,35.651,35.5749,35.6434,6800.0
2013-04-19 14:10:00,46.81,46.84,46.75,46.76,6700.0,35.6434,35.6663,35.5977,35.6054,6700.0
2013-04-19 14:15:00,46.75,46.8,46.75,46.77,4600.0,35.5977,35.6358,35.5977,35.613,4600.0
2013-04-19 14:20:00,46.77,46.8,46.75,46.78,6000.0,35.613,35.6358,35.5977,35.6206,6000.0
2013-04-19 14:25:00,46.77,46.83,46.77,46.81,6800.0,35.613,35.6587,35.613,35.6434,6800.0
2013-04-19 14:30:00,46.79,46.79,46.71,46.76,7200.0,35.6282,35.6282,35.5673,35.6054,7200.0
2013-04-19 14:35:00,46.77,46.8,46.65,46.68,8200.0,35.613,35.6358,35.5216,35.5444,8200.0
2013-04-19 14:40:00,46.68,46.69,46.53,46.59,8300.0,35.5444,35.5521,35.4302,35.4759,8300.0
2013-04-19 14:45:00,46.61,46.66,46.58,46.62,9300.0,35.4911,35.5292,35.4683,35.4987,9300.0
2013-04-19 14:50:00,46.63,46.67,46.58,46.67,8400.0,35.5064,35.5368,35.4683,35.5368,8400.0
2013-04-19 14:55:00,46.66,46.67,46.58,46.58,6700.0,35.5292,35.5368,35.4683,35.4683,6700.0
2013-04-19 15:00:00,46.6,46.65,46.56,46.59,5700.0,35.4835,35.5216,35.4531,35.4759,5700.0
2013-04-19 15:05:00,46.61,46.73,46.61,46.71,6800.0,35.4911,35.5825,35.4911,35.5673,6800.0
2013-04-19 15:10:00,46.7,46.7,46.64,46.64,6400.0,35.5597,35.5597,35.514,35.514,6400.0
2013-04-19 15:15:00,46.61,46.62,46.55,46.59,30800.0,35.4911,35.4987,35.4454,35.4759,30800.0
2013-04-19 15:20:00,46.59,46.69,46.59,46.64,12300.0,35.4759,35.5521,35.4759,35.514,12300.0
2013-04-19 15:25:00,46.65,46.74,46.65,46.73,11400.0,35.5216,35.5901,35.5216,35.5825,11400.0
2013-04-19 15:30:00,46.73,46.73,46.58,46.59,27200.0,35.5825,35.5825,35.4683,35.4759,27200.0
2013-04-19 15:35:00,46.59,46.68,46.59,46.66,21700.0,35.4759,35.5444,35.4759,35.5292,21700.0
2013-04-19 15:40:00,46.68,46.81,46.67,46.77,31300.0,35.5444,35.6434,35.5368,35.613,31300.0
2013-04-19 15:45:00,46.76,46.77,46.7,46.72,53900.0,35.6054,35.613,35.5597,35.5749,53900.0
2013-04-19 15:50:00,46.73,46.77,46.71,46.76,52500.0,35.5825,35.613,35.5673,35.6054,52500.0
2013-04-19 15:55:00,46.77,46.84,46.75,46.77,97700.0,35.613,35.6663,35.5977,35.613,97700.0
2013-04-22 09:30:00,46.77,47.05,46.77,46.81,14900.0,35.613,35.8262,35.613,35.6434,14900.0
2013-04-22 09:35:00,46.87,46.9,46.41,46.47,16000.0,35.6891,35.712,35.3388,35.3845,16000.0
2013-04-22 09:40:00,46.42,46.53,46.33,46.47,12800.0,35.3465,35.4302,35.2779,35.3845,12800.0
2013-04-22 09:45:00,46.47,46.68,46.42,46.51,33900.0,35.3845,35.5444,35.3465,35.415,33900.0
2013-04-22 09:50:00,46.47,46.47,46.25,46.37,92400.0,35.3845,35.3845,35.217,35.3084,92400.0
2013-04-22 09:55:00,46.36,46.44,46.23,46.39,34400.0,35.3008,35.3617,35.2018,35.3236,34400.0
2013-04-22 10:00:00,46.34,46.35,46.11,46.3,22500.0,35.2855,35.2932,35.1104,35.2551,22500.0
2013-04-22 10:05:00,46.28,46.28,45.95,45.97,32300.0,35.2399,35.2399,34.9886,35.0038,32300.0
2013-04-22 10:10:00,45.99,45.99,45.74,45.84,19800.0,35.019,35.019,34.8287,34.9048,19800.0
2013-04-22 10:15:00,45.87,46.09,45.85,46.04,22500.0,34.9277,35.0952,34.9124,35.0571,22500.0
2013-04-22 10:20:00,46.04,46.04,45.82,45.84,15800.0,35.0571,35.0571,34.8896,34.9048,15800.0
2013-04-22 10:25:00,45.86,45.98,45.85,45.97,9100.0,34.92,35.0114,34.9124,35.0038,9100.0
2013-04-22 10:30:00,45.96,45.96,45.73,45.76,17900.0,34.9962,34.9962,34.8211,34.8439,17900.0
2013-04-22 10:35:00,45.76,45.85,45.72,45.85,14200.0,34.8439,34.9124,34.8134,34.9124,14200.0
2013-04-22 10:40:00,45.87,45.9,45.84,45.89,4100.0,34.9277,34.9505,34.9048,34.9429,4100.0
2013-04-22 10:45:00,45.88,46.1,45.88,46.08,13700.0,34.9353,35.1028,34.9353,35.0876,13700.0
2013-04-22 10:50:00,46.06,46.13,46.02,46.11,9100.0,35.0723,35.1256,35.0419,35.1104,9100.0
2013-04-22 10:55:00,46.11,46.14,46.03,46.14,14200.0,35.1104,35.1333,35.0495,35.1333,14200.0
2013-04-22 11:00:00,46.14,46.15,46.07,46.12,8500.0,35.1333,35.1409,35.08,35.118,8500.0
2013-04-22 11:05:00,46.1,46.13,46.03,46.03,4900.0,35.1028,35.1256,35.0495,35.0495,4900.0
2013-04-22 11:10:00,46.03,46.1,45.98,46.05,7200.0,35.0495,35.1028,35.0114,35.0647,7200.0
2013-04-22 11:15:00,46.05,46.11,46.02,46.11,8700.0,35.0647,35.1104,35.0419,35.1104,8700.0
2013-04-22 11:20:00,46.11,46.12,46.04,46.05,10300.0,35.1104,35.118,35.0571,35.0647,10300.0
2013-04-22 11:25:00,46.07,46.17,46.06,46.14,8000.0,35.08,35.1561,35.0723,35.1333,8000.0
2013-04-22 11:30:00,46.16,46.27,46.13,46.25,27800.0,35.1485,35.2322,35.1256,35.217,27800.0
2013-04-22 11:35:00,46.26,46.39,46.25,46.39,9400.0,35.2246,35.3236,35.217,35.3236,9400.0
2013-04-22 11:40:00,46.38,46.39,46.35,46.36,4800.0,35.316,35.3236,35.2932,35.3008,4800.0
2013-04-22 11:45:00,46.37,46.38,46.24,46.3,7900.0,35.3084,35.316,35.2094,35.2551,7900.0
2013-04-22 11:50:00,46.25,46.3,46.25,46.28,5700.0,35.217,35.2551,35.217,35.2399,5700.0
2013-04-22 11:55:00,46.33,46.37,46.3,46.32,2100.0,35.2779,35.3084,35.2551,35.2703,2100.0
2013-04-22 12:00:00,46.3,46.4,46.3,46.4,5700.0,35.2551,35.3312,35.2551,35.3312,5700.0
2013-04-22 12:05:00,46.39,46.53,46.39,46.53,14400.0,35.3236,35.4302,35.3236,35.4302,14400.0
2013-04-22 12:10:00,46.53,46.53,46.38,46.38,4800.0,35.4302,35.4302,35.316,35.316,4800.0
2013-04-22 12:15:00,46.37,46.45,46.37,46.41,6700.0,35.3084,35.3693,35.3084,35.3388,6700.0
2013-04-22 12:20:00,46.39,46.41,46.36,46.41,3500.0,35.3236,35.3388,35.3008,35.3388,3500.0
2013-04-22 12:25:00,46.42,46.45,46.4,46.41,6100.0,35.3465,35.3693,35.3312,35.3388,6100.0
2013-04-22 12:30:00,46.42,46.44,46.36,46.38,10100.0,35.3465,35.3617,35.3008,35.316,10100.0
2013-04-22 12:35:00,46.4,46.61,46.4,46.56,66500.0,35.3312,35.4911,35.3312,35.4531,66500.0
2013-04-22 12:40:00,46.57,46.67,46.49,46.54,11000.0,35.4607,35.5368,35.3998,35.4378,11000.0
2013-04-22 12:45:00,46.51,46.58,46.46,46.55,6300.0,35.415,35.4683,35.3769,35.4454,6300.0
2013-04-22 12:50:00,46.54,46.6,46.5,46.6,3700.0,35.4378,35.4835,35.4074,35.4835,3700.0
2013-04-22 12:55:00,46.64,46.64,46.59,46.6,7100.0,35.514,35.514,35.4759,35.4835,7100.0
2013-04-22 13:00:00,46.6,46.6,46.49,46.51,5000.0,35.4835,35.4835,35.3998,35.415,5000.0
2013-04-22 13:05:00,46.51,46.6,46.5,46.59,3700.0,35.415,35.4835,35.4074,35.4759,3700.0
2013-04-22 13:10:00,46.6,46.63,46.52,46.56,3200.0,35.4835,35.5064,35.4226,35.4531,3200.0
2013-04-22 13:15:00,46.55,46.61,46.5,46.58,5500.0,35.4454,35.4911,35.4074,35.4683,5500.0
2013-04-22 13:20:00,46.55,46.67,46.53,46.58,19500.0,35.4454,35.5368,35.4302,35.4683,19500.0
2013-04-22 13:25:00,46.56,46.63,46.55,46.63,6900.0,35.4531,35.5064,35.4454,35.5064,6900.0
2013-04-22 13:30:00,46.62,46.62,46.48,46.5,37600.0,35.4987,35.4987,35.3921,35.4074,37600.0
2013-04-22 13:35:00,46.49,46.55,46.45,46.52,13800.0,35.3998,35.4454,35.3693,35.4226,13800.0
2013-04-22 13:40:00,46.52,46.52,46.45,46.52,7200.0,35.4226,35.4226,35.3693,35.4226,7200.0
2013-04-22 13:45:00,46.51,46.51,46.44,46.45,8500.0,35.415,35.415,35.3617,35.3693,8500.0
2013-04-22 13:50:00,46.5,46.51,46.41,46.44,7300.0,35.4074,35.415,35.3388,35.3617,7300.0
2013-04-22 13:55:00,46.48,46.48,46.42,46.46,5900.0,35.3921,35.3921,35.3465,35.3769,5900.0
2013-04-22 14:00:00,46.46,46.53,46.44,46.53,8100.0,35.3769,35.4302,35.3617,35.4302,8100.0
2013-04-22 14:05:00,46.51,46.57,46.49,46.49,10400.0,35.415,35.4607,35.3998,35.3998,10400.0
2013-04-22 14:10:00,46.48,46.51,46.48,46.5,3300.0,35.3921,35.415,35.3921,35.4074,3300.0
2013-04-22 14:15:00,46.5,46.56,46.47,46.5,36100.0,35.4074,35.4531,35.3845,35.4074,36100.0
2013-04-22 14:20:00,46.5,46.5,46.46,46.46,26700.0,35.4074,35.4074,35.3769,35.3769,26700.0
2013-04-22 14:25:00,46.45,46.48,46.44,46.45,10900.0,35.3693,35.3921,35.3617,35.3693,10900.0
2013-04-22 14:30:00,46.44,46.45,46.38,46.42,15100.0,35.3617,35.3693,35.316,35.3465,15100.0
2013-04-22 14:35:00,46.42,46.46,46.42,46.44,6600.0,35.3465,35.3769,35.3465,35.3617,6600.0
2013-04-22 14:40:00,46.45,46.45,46.38,46.39,7700.0,35.3693,35.3693,35.316,35.3236,7700.0
2013-04-22 14:45:00,46.4,46.45,46.4,46.43,4200.0,35.3312,35.3693,35.3312,35.3541,4200.0
2013-04-22 14:50:00,46.42,46.45,46.41,46.41,33800.0,35.3465,35.3693,35.3388,35.3388,33800.0
2013-04-22 14:55:00,46.42,46.44,46.36,46.4,6100.0,35.3465,35.3617,35.3008,35.3312,6100.0
2013-04-22 15:00:00,46.4,46.45,46.4,46.41,9100.0,35.3312,35.3693,35.3312,35.3388,9100.0
2013-04-22 15:05:00,46.41,46.44,46.36,46.37,5500.0,35.3388,35.3617,35.3008,35.3084,5500.0
2013-04-22 15:10:00,46.36,46.43,46.35,46.42,6200.0,35.3008,35.3541,35.2932,35.3465,6200.0
2013-04-22 15:15:00,46.41,46.41,46.34,46.34,10100.0,35.3388,35.3388,35.2855,35.2855,10100.0
2013-04-22 15:20:00,46.34,46.4,46.31,46.4,8100.0,35.2855,35.3312,35.2627,35.3312,8100.0
2013-04-22 15:25:00,46.41,46.47,46.41,46.45,17800.0,35.3388,35.3845,35.3388,35.3693,17800.0
2013-04-22 15:30:00,46.44,46.46,46.42,46.44,24000.0,35.3617,35.3769,35.3465,35.3617,24000.0
2013-04-22 15:35:00,46.45,46.46,46.36,46.4,18800.0,35.3693,35.3769,35.3008,35.3312,18800.0
2013-04-22 15:40:00,46.4,46.43,46.37,46.43,13700.0,35.3312,35.3541,35.3084,35.3541,13700.0
2013-04-22 15:45:00,46.41,46.49,46.37,46.39,70100.0,35.3388,35.3998,35.3084,35.3236,70100.0
2013-04-22 15:50:00,46.41,46.42,46.28,46.3,33100.0,35.3388,35.3465,35.2399,35.2551,33100.0
2013-04-22 15:55:00,46.3,46.31,46.26,46.27,50000.0,35.2551,35.2627,35.2246,35.2322,50000.0
2013-04-23 09:30:00,46.76,46.98,46.76,46.92,16000.0,35.6054,35.7729,35.6054,35.7272,16000.0
2013-04-23 09:35:00,46.89,46.96,46.73,46.95,14300.0,35.7043,35.7576,35.5825,35.75,14300.0
2013-04-23 09:40:00,46.95,47.04,46.88,46.93,9300.0,35.75,35.8186,35.6967,35.7348,9300.0
2013-04-23 09:45:00,46.93,46.93,46.71,46.74,25500.0,35.7348,35.7348,35.5673,35.5901,25500.0
2013-04-23 09:50:00,46.75,46.78,46.56,46.61,22400.0,35.5977,35.6206,35.4531,35.4911,22400.0
2013-04-23 09:55:00,46.6,46.71,46.41,46.41,17800.0,35.4835,35.5673,35.3388,35.3388,17800.0
2013-04-23 10:00:00,46.38,46.63,46.36,46.46,16500.0,35.316,35.5064,35.3008,35.3769,16500.0
2013-04-23 10:05:00,46.46,46.53,46.44,46.49,21700.0,35.3769,35.4302,35.3617,35.3998,21700.0
2013-04-23 10:10:00,46.49,46.58,46.49,46.54,6000.0,35.3998,35.4683,35.3998,35.4378,6000.0
2013-04-23 10:15:00,46.53,46.54,46.25,46.28,37300.0,35.4302,35.4378,35.217,35.2399,37300.0
2013-04-23 10:20:00,46.3,46.3,46.28,46.3,43300.0,35.2551,35.2551,35.2399,35.2551,43300.0
2013-04-23 10:25:00,46.3,46.35,46.29,46.35,33800.0,35.2551,35.2932,35.2475,35.2932,33800.0
2013-04-23 10:30:00,46.34,46.4,46.34,46.4,24100.0,35.2855,35.3312,35.2855,35.3312,24100.0
2013-04-23 10:35:00,46.4,46.4,46.34,46.35,35500.0,35.3312,35.3312,35.2855,35.2932,35500.0
2013-04-23 10:40:00,46.35,46.4,46.34,46.4,29600.0,35.2932,35.3312,35.2855,35.3312,29600.0
2013-04-23 10:45:00,46.4,46.4,46.28,46.35,39600.0,35.3312,35.3312,35.2399,35.2932,39600.0
2013-04-23 10:50:00,46.35,46.39,46.26,46.27,10200.0,35.2932,35.3236,35.2246,35.2322,10200.0
2013-04-23 10:55:00,46.25,46.28,46.13,46.2,25300.0,35.217,35.2399,35.1256,35.1789,25300.0
2013-04-23 11:00:00,46.2,46.42,46.2,46.41,7900.0,35.1789,35.3465,35.1789,35.3388,7900.0
2013-04-23 11:05:00,46.42,46.44,46.38,46.42,6500.0,35.3465,35.3617,35.316,35.3465,6500.0
2013-04-23 11:10:00,46.42,46.45,46.34,46.37,12300.0,35.3465,35.3693,35.2855,35.3084,12300.0
2013-04-23 11:15:00,46.4,46.47,46.4,46.43,6900.0,35.3312,35.3845,35.3312,35.3541,6900.0
2013-04-23 11:20:00,46.45,46.45,46.37,46.43,19500.0,35.3693,35.3693,35.3084,35.3541,19500.0
2013-04-23 11:25:00,46.45,46.51,46.45,46.5,7400.0,35.3693,35.415,35.3693,35.4074,7400.0
2013-04-23 11:30:00,46.47,46.58,46.47,46.58,10900.0,35.3845,35.4683,35.3845,35.4683,10900.0
2013-04-23 11:35:00,46.58,46.61,46.52,46.55,26200.0,35.4683,35.4911,35.4226,35.4454,26200.0
2013-04-23 11:40:00,46.56,46.65,46.52,46.6,18000.0,35.4531,35.5216,35.4226,35.4835,18000.0
2013-04-23 11:45:00,46.6,46.67,46.59,46.62,6100.0,35.4835,35.5368,35.4759,35.4987,6100.0
2013-04-23 11:50:00,46.59,46.68,46.59,46.68,7000.0,35.4759,35.5444,35.4759,35.5444,7000.0
2013-04-23 11:55:00,46.69,46.76,46.67,46.67,4600.0,35.5521,35.6054,35.5368,35.5368,4600.0
2013-04-23 12:00:00,46.67,46.69,46.62,46.63,7000.0,35.5368,35.5521,35.4987,35.5064,7000.0
2013-04-23 12:05:00,46.61,46.68,46.6,46.67,2500.0,35.4911,35.5444,35.4835,35.5368,2500.0
2013-04-23 12:10:00,46.66,46.68,46.59,46.6,6900.0,35.5292,35.5444,35.4759,35.4835,6900.0
2013-04-23 12:15:00,46.6,46.66,46.6,46.65,4400.0,35.4835,35.5292,35.4835,35.5216,4400.0
2013-04-23 12:20:00,46.65,46.78,46.65,46.72,9500.0,35.5216,35.6206,35.5216,35.5749,9500.0
2013-04-23 12:25:00,46.7,46.7,46.62,46.64,5200.0,35.5597,35.5597,35.4987,35.514,5200.0
2013-04-23 12:30:00,46.64,46.65,46.58,46.58,3500.0,35.514,35.5216,35.4683,35.4683,3500.0
2013-04-23 12:35:00,46.6,46.6,46.46,46.46,4800.0,35.4835,35.4835,35.3769,35.3769,4800.0
2013-04-23 12:40:00,46.47,46.5,46.44,46.49,5200.0,35.3845,35.4074,35.3617,35.3998,5200.0
2013-04-23 12:45:00,46.5,46.53,46.44,46.45,5900.0,35.4074,35.4302,35.3617,35.3693,5900.0
2013-04-23 12:50:00,46.42,46.42,46.31,46.33,4100.0,35.3465,35.3465,35.2627,35.2779,4100.0
2013-04-23 12:55:00,46.33,46.36,46.33,46.35,2700.0,35.2779,35.3008,35.2779,35.2932,2700.0
2013-04-23 13:00:00,46.35,46.35,46.31,46.32,2300.0,35.2932,35.2932,35.2627,35.2703,2300.0
2013-04-23 13:05:00,46.32,46.36,45.91,45.91,29100.0,35.2703,35.3008,34.9581,34.9581,29100.0
2013-04-23 13:10:00,45.9,46.48,45.86,46.42,26300.0,34.9505,35.3921,34.92,35.3465,26300.0
2013-04-23 13:15:00,46.42,46.47,46.39,46.42,9600.0,35.3465,35.3845,35.3236,35.3465,9600.0
2013-04-23 13:20:00,46.42,46.46,46.34,46.36,4200.0,35.3465,35.3769,35.2855,35.3008,4200.0
2013-04-23 13:25:00,46.4,46.47,46.34,46.45,4100.0,35.3312,35.3845,35.2855,35.3693,4100.0
2013-04-23 13:30:00,46.44,46.47,46.32,46.46,7100.0,35.3617,35.3845,35.2703,35.3769,7100.0
2013-04-23 13:35:00,46.46,46.46,46.31,46.32,3400.0,35.3769,35.3769,35.2627,35.2703,3400.0
2013-04-23 13:40:00,46.3,46.33,46.16,46.21,34900.0,35.2551,35.2779,35.1485,35.1866,34900.0
2013-04-23 13:45:00,46.2,46.26,46.16,46.19,6400.0,35.1789,35.2246,35.1485,35.1713,6400.0
2013-04-23 13:50:00,46.2,46.3,46.2,46.27,10200.0,35.1789,35.2551,35.1789,35.2322,10200.0
2013-04-23 13:55:00,46.27,46.34,46.24,46.27,4900.0,35.2322,35.2855,35.2094,35.2322,4900.0
2013-04-23 14:00:00,46.28,46.4,46.28,46.37,5800.0,35.2399,35.3312,35.2399,35.3084,5800.0
2013-04-23 14:05:00,46.36,46.37,46.3,46.35,5800.0,35.3008,35.3084,35.2551,35.2932,5800.0
2013-04-23 14:10:00,46.35,46.36,46.27,46.36,10100.0,35.2932,35.3008,35.2322,35.3008,10100.0
2013-04-23 14:15:00,46.33,46.34,46.21,46.23,14700.0,35.2779,35.2855,35.1866,35.2018,14700.0
2013-04-23 14:20:00,46.21,46.22,46.05,46.12,14300.0,35.1866,35.1942,35.0647,35.118,14300.0
2013-04-23 14:25:00,46.15,46.26,46.08,46.08,7100.0,35.1409,35.2246,35.0876,35.0876,7100.0
2013-04-23 14:30:00,46.07,46.14,46.0,46.04,17300.0,35.08,35.1333,35.0267,35.0571,17300.0
2013-04-23 14:35:00,46.03,46.07,45.95,46.06,9800.0,35.0495,35.08,34.9886,35.0723,9800.0
2013-04-23 14:40:00,46.07,46.07,45.97,45.97,9000.0,35.08,35.08,35.0038,35.0038,9000.0
2013-04-23 14:45:00,45.99,46.09,45.99,46.08,5800.0,35.019,35.0952,35.019,35.0876,5800.0
2013-04-23 14:50:00,46.1,46.1,46.05,46.05,6600.0,35.1028,35.1028,35.0647,35.0647,6600.0
2013-04-23 14:55:00,46.05,46.11,46.05,46.07,3100.0,35.0647,35.1104,35.0647,35.08,3100.0
2013-04-23 15:00:00,46.1,46.2,46.1,46.12,6200.0,35.1028,35.1789,35.1028,35.118,6200.0
2013-04-23 15:05:00,46.13,46.2,46.11,46.13,7000.0,35.1256,35.1789,35.1104,35.1256,7000.0
2013-04-23 15:10:00,46.14,46.25,46.12,46.12,16400.0,35.1333,35.217,35.118,35.118,16400.0
2013-04-23 15:15:00,46.11,46.16,46.04,46.07,19300.0,35.1104,35.1485,35.0571,35.08,19300.0
2013-04-23 15:20:00,46.07,46.19,46.07,46.19,8300.0,35.08,35.1713,35.08,35.1713,8300.0
2013-04-23 15:25:00,46.2,46.2,46.13,46.14,11600.0,35.1789,35.1789,35.1256,35.1333,11600.0
2013-04-23 15:30:00,46.16,46.19,46.13,46.17,19500.0,35.1485,35.1713,35.1256,35.1561,19500.0
2013-04-23 15:35:00,46.16,46.32,46.14,46.3,43200.0,35.1485,35.2703,35.1333,35.2551,43200.0
2013-04-23 15:40:00,46.3,46.36,46.28,46.31,48900.0,35.2551,35.3008,35.2399,35.2627,48900.0
2013-04-23 15:45:00,46.3,46.4,46.29,46.39,79200.0,35.2551,35.3312,35.2475,35.3236,79200.0
2013-04-23 15:50:00,46.37,46.37,46.22,46.22,59300.0,35.3084,35.3084,35.1942,35.1942,59300.0
2013-04-23 15:55:00,46.24,46.25,46.2,46.24,66100.0,35.2094,35.217,35.1789,35.2094,66100.0
2013-04-24 09:30:00,46.34,46.73,46.22,46.67,19700.0,35.2855,35.5825,35.1942,35.5368,19700.0
2013-04-24 09:35:00,46.73,46.86,46.65,46.68,6400.0,35.5825,35.6815,35.5216,35.5444,6400.0
2013-04-24 09:40:00,46.71,46.79,46.64,46.67,12000.0,35.5673,35.6282,35.514,35.5368,12000.0
2013-04-24 09:45:00,46.68,46.79,46.67,46.71,32200.0,35.5444,35.6282,35.5368,35.5673,32200.0
2013-04-24 09:50:00,46.73,46.8,46.67,46.71,21100.0,35.5825,35.6358,35.5368,35.5673,21100.0
2013-04-24 09:55:00,46.69,46.71,46.58,46.69,10700.0,35.5521,35.5673,35.4683,35.5521,10700.0
2013-04-24 10:00:00,46.69,46.76,46.57,46.63,10300.0,35.5521,35.6054,35.4607,35.5064,10300.0
2013-04-24 10:05:00,46.6,46.67,46.54,46.56,6100.0,35.4835,35.5368,35.4378,35.4531,6100.0
2013-04-24 10:10:00,46.58,46.62,46.48,46.48,12400.0,35.4683,35.4987,35.3921,35.3921,12400.0
2013-04-24 10:15:00,46.49,46.54,46.45,46.48,9500.0,35.3998,35.4378,35.3693,35.3921,9500.0
2013-04-24 10:20:00,46.44,46.44,46.27,46.35,11500.0,35.3617,35.3617,35.2322,35.2932,11500.0
2013-04-24 10:25:00,46.33,46.45,46.26,46.41,16700.0,35.2779,35.3693,35.2246,35.3388,16700.0
2013-04-24 10:30:00,46.42,46.45,46.37,46.39,6700.0,35.3465,35.3693,35.3084,35.3236,6700.0
2013-04-24 10:35:00,46.41,46.42,46.32,46.4,6200.0,35.3388,35.3465,35.2703,35.3312,6200.0
2013-04-24 10:40:00,46.41,46.52,46.41,46.51,7300.0,35.3388,35.4226,35.3388,35.415,7300.0
2013-04-24 10:45:00,46.52,46.7,46.5,46.7,16300.0,35.4226,35.5597,35.4074,35.5597,16300.0
2013-04-24 10:50:00,46.71,46.72,46.65,46.66,11400.0,35.5673,35.5749,35.5216,35.5292,11400.0
2013-04-24 10:55:00,46.65,46.66,46.5,46.64,10200.0,35.5216,35.5292,35.4074,35.514,10200.0
2013-04-24 11:00:00,46.68,46.7,46.58,46.62,10100.0,35.5444,35.5597,35.4683,35.4987,10100.0
2013-04-24 11:05:00,46.63,46.63,46.46,46.56,22600.0,35.5064,35.5064,35.3769,35.4531,22600.0
2013-04-24 11:10:00,46.45,46.58,46.45,46.57,11300.0,35.3693,35.4683,35.3693,35.4607,11300.0
2013-04-24 11:15:00,46.58,46.59,46.51,46.56,4500.0,35.4683,35.4759,35.415,35.4531,4500.0
2013-04-24 11:20:00,46.57,46.6,46.55,46.6,6500.0,35.4607,35.4835,35.4454,35.4835,6500.0
2013-04-24 11:25:00,46.6,46.7,46.56,46.7,26400.0,35.4835,35.5597,35.4531,35.5597,26400.0
2013-04-24 11:30:00,46.72,46.89,46.72,46.84,28800.0,35.5749,35.7043,35.5749,35.6663,28800.0
2013-04-24 11:35:00,46.84,46.85,46.61,46.65,26200.0,35.6663,35.6739,35.4911,35.5216,26200.0
2013-04-24 11:40:00,46.66,46.74,46.64,46.66,50200.0,35.5292,35.5901,35.514,35.5292,50200.0
2013-04-24 11:45:00,46.66,46.7,46.63,46.68,21400.0,35.5292,35.5597,35.5064,35.5444,21400.0
2013-04-24 11:50:00,46.69,46.79,46.64,46.65,7300.0,35.5521,35.6282,35.514,35.5216,7300.0
2013-04-24 11:55:00,46.64,46.73,46.64,46.68,3800.0,35.514,35.5825,35.514,35.5444,3800.0
2013-04-24 12:00:00,46.69,46.78,46.66,46.67,13200.0,35.5521,35.6206,35.5292,35.5368,13200.0
2013-04-24 12:05:00,46.69,46.78,46.68,46.73,5900.0,35.5521,35.6206,35.5444,35.5825,5900.0
2013-04-24 12:10:00,46.72,46.75,46.63,46.69,9900.0,35.5749,35.5977,35.5064,35.5521,9900.0
2013-04-24 12:15:00,46.68,46.68,46.65,46.67,2600.0,35.5444,35.5444,35.5216,35.5368,2600.0
2013-04-24 12:20:00,46.69,46.76,46.68,46.68,28900.0,35.5521,35.6054,35.5444,35.5444,28900.0
2013-04-24 12:25:00,46.71,46.74,46.64,46.65,11300.0,35.5673,35.5901,35.514,35.5216,11300.0
2013-04-24 12:30:00,46.64,46.75,46.61,46.65,7900.0,35.514,35.5977,35.4911,35.5216,7900.0
2013-04-24 12:35:00,46.64,46.67,46.62,46.66,3600.0,35.514,35.5368,35.4987,35.5292,3600.0
2013-04-24 12:40:00,46.66,46.67,46.54,46.6,5100.0,35.5292,35.5368,35.4378,35.4835,5100.0
2013-04-24 12:45:00,46.6,46.68,46.57,46.67,3600.0,35.4835,35.5444,35.4607,35.5368,3600.0
2013-04-24 12:50:00,46.65,46.65,46.47,46.47,7300.0,35.5216,35.5216,35.3845,35.3845,7300.0
2013-04-24 12:55:00,46.48,46.64,46.48,46.6,6200.0,35.3921,35.514,35.3921,35.4835,6200.0
2013-04-24 13:00:00,46.59,46.65,46.59,46.62,4700.0,35.4759,35.5216,35.4759,35.4987,4700.0
2013-04-24 13:05:00,46.62,46.69,46.62,46.65,5000.0,35.4987,35.5521,35.4987,35.5216,5000.0
2013-04-24 13:10:00,46.63,46.67,46.58,46.67,18000.0,35.5064,35.5368,35.4683,35.5368,18000.0
2013-04-24 13:15:00,46.66,46.74,46.58,46.58,18500.0,35.5292,35.5901,35.4683,35.4683,18500.0
2013-04-24 13:20:00,46.57,46.63,46.56,46.6,4800.0,35.4607,35.5064,35.4531,35.4835,4800.0
2013-04-24 13:25:00,46.6,46.63,46.57,46.61,5400.0,35.4835,35.5064,35.4607,35.4911,5400.0
2013-04-24 13:30:00,46.6,46.61,46.57,46.6,4300.0,35.4835,35.4911,35.4607,35.4835,4300.0
2013-04-24 13:35:00,46.61,46.65,46.58,46.65,5600.0,35.4911,35.5216,35.4683,35.5216,5600.0
2013-04-24 13:40:00,46.66,46.67,46.62,46.64,3700.0,35.5292,35.5368,35.4987,35.514,3700.0
2013-04-24 13:45:00,46.63,46.63,46.5,46.52,10700.0,35.5064,35.5064,35.4074,35.4226,10700.0
2013-04-24 13:50:00,46.55,46.59,46.55,46.59,4700.0,35.4454,35.4759,35.4454,35.4759,4700.0
2013-04-24 13:55:00,46.59,46.59,46.5,46.5,6200.0,35.4759,35.4759,35.4074,35.4074,6200.0
2013-04-24 14:00:00,46.48,46.62,46.47,46.62,9000.0,35.3921,35.4987,35.3845,35.4987,9000.0
2013-04-24 14:05:00,46.62,46.65,46.55,46.55,8600.0,35.4987,35.5216,35.4454,35.4454,8600.0
2013-04-24 14:10:00,46.57,46.67,46.57,46.67,4500.0,35.4607,35.5368,35.4607,35.5368,4500.0
2013-04-24 14:15:00,46.66,46.69,46.59,46.69,8100.0,35.5292,35.5521,35.4759,35.5521,8100.0
2013-04-24 14:20:00,46.68,46.69,46.62,46.65,8200.0,35.5444,35.5521,35.4987,35.5216,8200.0
2013-04-24 14:25:00,46.65,46.67,46.61,46.63,19100.0,35.5216,35.5368,35.4911,35.5064,19100.0
2013-04-24 14:30:00,46.64,46.64,46.56,46.6,15200.0,35.514,35.514,35.4531,35.4835,15200.0
2013-04-24 14:35:00,46.6,46.62,46.57,46.62,15600.0,35.4835,35.4987,35.4607,35.4987,15600.0
2013-04-24 14:40:00,46.62,46.64,46.56,46.6,8900.0,35.4987,35.514,35.4531,35.4835,8900.0
2013-04-24 14:45:00,46.6,46.6,46.5,46.52,11900.0,35.4835,35.4835,35.4074,35.4226,11900.0
2013-04-24 14:50:00,46.52,46.6,46.47,46.6,20100.0,35.4226,35.4835,35.3845,35.4835,20100.0
2013-04-24 14:55:00,46.61,46.67,46.61,46.63,13200.0,35.4911,35.5368,35.4911,35.5064,13200.0
2013-04-24 15:00:00,46.63,46.63,46.58,46.59,57800.0,35.5064,35.5064,35.4683,35.4759,57800.0
2013-04-24 15:05:00,46.59,46.7,46.58,46.61,8300.0,35.4759,35.5597,35.4683,35.4911,8300.0
2013-04-24 15:10:00,46.62,46.62,46.55,46.56,13200.0,35.4987,35.4987,35.4454,35.4531,13200.0
2013-04-24 15:15:00,46.59,46.61,46.57,46.59,12400.0,35.4759,35.4911,35.4607,35.4759,12400.0
2013-04-24 15:20:00,46.58,46.62,46.52,46.57,11500.0,35.4683,35.4987,35.4226,35.4607,11500.0
2013-04-24 15:25:00,46.59,46.69,46.59,46.66,12100.0,35.4759,35.5521,35.4759,35.5292,12100.0
2013-04-24 15:30:00,46.66,46.71,46.63,46.67,35600.0,35.5292,35.5673,35.5064,35.5368,35600.0
2013-04-24 15:35:00,46.67,46.7,46.64,46.68,20800.0,35.5368,35.5597,35.514,35.5444,20800.0
2013-04-24 15:40:00,46.66,46.76,46.66,46.7,20200.0,35.5292,35.6054,35.5292,35.5597,20200.0
2013-04-24 15:45:00,46.69,46.76,46.66,46.75,19700.0,35.5521,35.6054,35.5292,35.5977,19700.0
2013-04-24 15:50:00,46.74,46.81,46.73,46.79,20800.0,35.5901,35.6434,35.5825,35.6282,20800.0
2013-04-24 15:55:00,46.78,46.78,46.73,46.76,38300.0,35.6206,35.6206,35.5825,35.6054,38300.0
2013-04-25 09:30:00,47.09,47.24,46.57,46.77,31500.0,35.8566,35.9708,35.4607,35.613,31500.0
2013-04-25 09:35:00,46.72,46.91,46.66,46.89,37000.0,35.5749,35.7196,35.5292,35.7043,37000.0
2013-04-25 09:40:00,46.89,47.07,46.88,47.01,19400.0,35.7043,35.8414,35.6967,35.7957,19400.0
2013-04-25 09:45:00,47.03,47.11,46.96,46.99,16500.0,35.8109,35.8719,35.7576,35.7805,16500.0
2013-04-25 09:50:00,46.98,47.3,46.98,47.3,20800.0,35.7729,36.0165,35.7729,36.0165,20800.0
2013-04-25 09:55:00,47.29,47.66,47.26,47.61,31400.0,36.0089,36.2907,35.9861,36.2526,31400.0
2013-04-25 10:00:00,47.61,47.85,47.58,47.85,28400.0,36.2526,36.4353,36.2297,36.4353,28400.0
2013-04-25 10:05:00,47.87,47.96,47.79,47.82,16700.0,36.4506,36.5191,36.3896,36.4125,16700.0
2013-04-25 10:10:00,47.86,47.9,47.78,47.89,7500.0,36.4429,36.4734,36.382,36.4658,7500.0
2013-04-25 10:15:00,47.91,47.98,47.89,47.9,11800.0,36.481,36.5343,36.4658,36.4734,11800.0
2013-04-25 10:20:00,47.9,47.93,47.85,47.93,26800.0,36.4734,36.4962,36.4353,36.4962,26800.0
2013-04-25 10:25:00,47.94,48.2,47.94,48.08,28900.0,36.5039,36.7018,36.5039,36.6105,28900.0
2013-04-25 10:30:00,48.09,48.15,48.04,48.08,15200.0,36.6181,36.6638,36.58,36.6105,15200.0
2013-04-25 10:35:00,48.08,48.09,48.0,48.0,11700.0,36.6105,36.6181,36.5495,36.5495,11700.0
2013-04-25 10:40:00,47.99,48.03,47.95,48.0,4500.0,36.5419,36.5724,36.5115,36.5495,4500.0
2013-04-25 10:45:00,48.0,48.0,47.84,47.84,7100.0,36.5495,36.5495,36.4277,36.4277,7100.0
2013-04-25 10:50:00,47.85,47.99,47.84,47.95,19000.0,36.4353,36.5419,36.4277,36.5115,19000.0
2013-04-25 10:55:00,47.95,48.01,47.94,48.01,16500.0,36.5115,36.5572,36.5039,36.5572,16500.0
2013-04-25 11:00:00,48.01,48.02,47.93,47.93,8400.0,36.5572,36.5648,36.4962,36.4962,8400.0
2013-04-25 11:05:00,47.93,47.94,47.9,47.92,5000.0,36.4962,36.5039,36.4734,36.4886,5000.0
2013-04-25 11:10:00,47.94,48.02,47.94,48.0,6700.0,36.5039,36.5648,36.5039,36.5495,6700.0
2013-04-25 11:15:00,48.03,48.17,48.02,48.17,7800.0,36.5724,36.679,36.5648,36.679,7800.0
2013-04-25 11:20:00,48.17,48.23,48.1,48.11,17500.0,36.679,36.7247,36.6257,36.6333,17500.0
2013-04-25 11:25:00,48.11,48.14,48.07,48.08,20600.0,36.6333,36.6562,36.6029,36.6105,20600.0
2013-04-25 11:30:00,48.07,48.15,48.05,48.15,23500.0,36.6029,36.6638,36.5876,36.6638,23500.0
2013-04-25 11:35:00,48.16,48.21,48.16,48.18,15600.0,36.6714,36.7095,36.6714,36.6866,15600.0
2013-04-25 11:40:00,48.18,48.2,48.12,48.17,16500.0,36.6866,36.7018,36.6409,36.679,16500.0
2013-04-25 11:45:00,48.15,48.17,48.1,48.16,22800.0,36.6638,36.679,36.6257,36.6714,22800.0
2013-04-25 11:50:00,48.18,48.23,48.13,48.22,16500.0,36.6866,36.7247,36.6485,36.7171,16500.0
2013-04-25 11:55:00,48.21,48.28,48.18,48.26,13700.0,36.7095,36.7628,36.6866,36.7475,13700.0
2013-04-25 12:00:00,48.25,48.34,48.23,48.29,4500.0,36.7399,36.8084,36.7247,36.7704,4500.0
2013-04-25 12:05:00,48.27,48.3,48.26,48.3,3000.0,36.7551,36.778,36.7475,36.778,3000.0
2013-04-25 12:10:00,48.31,48.41,48.31,48.37,13400.0,36.7856,36.8617,36.7856,36.8313,13400.0
2013-04-25 12:15:00,48.35,48.41,48.35,48.37,3900.0,36.8161,36.8617,36.8161,36.8313,3900.0
2013-04-25 12:20:00,48.35,48.43,48.35,48.42,8100.0,36.8161,36.877,36.8161,36.8694,8100.0
2013-04-25 12:25:00,48.41,48.43,48.38,48.42,6600.0,36.8617,36.877,36.8389,36.8694,6600.0
2013-04-25 12:30:00,48.42,48.49,48.42,48.43,10700.0,36.8694,36.9227,36.8694,36.877,10700.0
2013-04-25 12:35:00,48.46,48.54,48.46,48.54,3100.0,36.8998,36.9607,36.8998,36.9607,3100.0
2013-04-25 12:40:00,48.55,48.62,48.54,48.59,13200.0,36.9683,37.0216,36.9607,36.9988,13200.0
2013-04-25 12:45:00,48.62,48.76,48.57,48.65,73800.0,37.0216,37.1283,36.9836,37.0445,73800.0
2013-04-25 12:50:00,48.65,48.68,48.55,48.55,41000.0,37.0445,37.0673,36.9683,36.9683,41000.0
2013-04-25 12:55:00,48.54,48.58,48.51,48.55,15400.0,36.9607,36.9912,36.9379,36.9683,15400.0
2013-04-25 13:00:00,48.52,48.55,48.51,48.52,6700.0,36.9455,36.9683,36.9379,36.9455,6700.0
2013-04-25 13:05:00,48.49,48.49,48.42,48.46,9800.0,36.9227,36.9227,36.8694,36.8998,9800.0
2013-04-25 13:10:00,48.47,48.61,48.47,48.56,9900.0,36.9074,37.014,36.9074,36.976,9900.0
2013-04-25 13:15:00,48.56,48.67,48.56,48.59,6400.0,36.976,37.0597,36.976,36.9988,6400.0
2013-04-25 13:20:00,48.56,48.66,48.55,48.62,5800.0,36.976,37.0521,36.9683,37.0216,5800.0
2013-04-25 13:25:00,48.63,48.87,48.62,48.78,18800.0,37.0293,37.212,37.0216,37.1435,18800.0
2013-04-25 13:30:00,48.8,48.81,48.74,48.77,4700.0,37.1587,37.1663,37.113,37.1359,4700.0
2013-04-25 13:35:00,48.78,48.78,48.67,48.67,5600.0,37.1435,37.1435,37.0597,37.0597,5600.0
2013-04-25 13:40:00,48.65,48.7,48.62,48.65,13200.0,37.0445,37.0826,37.0216,37.0445,13200.0
2013-04-25 13:45:00,48.65,48.65,48.57,48.65,19500.0,37.0445,37.0445,36.9836,37.0445,19500.0
2013-04-25 13:50:00,48.65,48.67,48.55,48.55,26600.0,37.0445,37.0597,36.9683,36.9683,26600.0
2013-04-25 13:55:00,48.54,48.77,48.51,48.65,33800.0,36.9607,37.1359,36.9379,37.0445,33800.0
2013-04-25 14:00:00,48.65,48.73,48.63,48.68,9700.0,37.0445,37.1054,37.0293,37.0673,9700.0
2013-04-25 14:05:00,48.7,48.76,48.63,48.63,21500.0,37.0826,37.1283,37.0293,37.0293,21500.0
2013-04-25 14:10:00,48.66,48.74,48.62,48.64,15100.0,37.0521,37.113,37.0216,37.0369,15100.0
2013-04-25 14:15:00,48.64,48.66,48.57,48.65,5800.0,37.0369,37.0521,36.9836,37.0445,5800.0
2013-04-25 14:20:00,48.69,48.8,48.66,48.8,5100.0,37.0749,37.1587,37.0521,37.1587,5100.0
2013-04-25 14:25:00,48.8,48.84,48.78,48.79,21700.0,37.1587,37.1892,37.1435,37.1511,21700.0
2013-04-25 14:30:00,48.79,48.83,48.77,48.83,5600.0,37.1511,37.1816,37.1359,37.1816,5600.0
2013-04-25 14:35:00,48.83,48.92,48.83,48.9,8500.0,37.1816,37.2501,37.1816,37.2349,8500.0
2013-04-25 14:40:00,48.9,49.0,48.89,48.89,12600.0,37.2349,37.311,37.2272,37.2272,12600.0
2013-04-25 14:45:00,48.89,48.92,48.83,48.87,9900.0,37.2272,37.2501,37.1816,37.212,9900.0
2013-04-25 14:50:00,48.86,48.91,48.86,48.89,9400.0,37.2044,37.2425,37.2044,37.2272,9400.0
2013-04-25 14:55:00,48.91,48.92,48.82,48.88,8400.0,37.2425,37.2501,37.1739,37.2196,8400.0
2013-04-25 15:00:00,48.89,48.9,48.73,48.74,20900.0,37.2272,37.2349,37.1054,37.113,20900.0
2013-04-25 15:05:00,48.74,48.74,48.52,48.54,37800.0,37.113,37.113,36.9455,36.9607,37800.0
2013-04-25 15:10:00,48.53,48.53,48.35,48.47,25700.0,36.9531,36.9531,36.8161,36.9074,25700.0
2013-04-25 15:15:00,48.45,48.48,48.39,48.43,14700.0,36.8922,36.915,36.8465,36.877,14700.0
2013-04-25 15:20:00,48.43,48.45,48.25,48.31,42100.0,36.877,36.8922,36.7399,36.7856,42100.0
2013-04-25 15:25:00,48.33,48.43,48.33,48.42,10400.0,36.8008,36.877,36.8008,36.8694,10400.0
2013-04-25 15:30:00,48.42,48.52,48.41,48.44,15500.0,36.8694,36.9455,36.8617,36.8846,15500.0
2013-04-25 15:35:00,48.44,48.46,48.31,48.34,40300.0,36.8846,36.8998,36.7856,36.8084,40300.0
2013-04-25 15:40:00,48.34,48.38,48.33,48.34,30000.0,36.8084,36.8389,36.8008,36.8084,30000.0
2013-04-25 15:45:00,48.33,48.38,48.32,48.34,43000.0,36.8008,36.8389,36.7932,36.8084,43000.0
2013-04-25 15:50:00,48.34,48.36,48.17,48.17,81900.0,36.8084,36.8237,36.679,36.679,81900.0
2013-04-25 15:55:00,48.18,48.2,48.09,48.15,125400.0,36.6866,36.7018,36.6181,36.6638,125400.0
2013-04-26 09:30:00,48.2,48.3,48.02,48.23,24200.0,36.7018,36.778,36.5648,36.7247,24200.0
2013-04-26 09:35:00,48.23,48.23,48.05,48.05,6000.0,36.7247,36.7247,36.5876,36.5876,6000.0
2013-04-26 09:40:00,48.05,48.15,47.99,48.01,8100.0,36.5876,36.6638,36.5419,36.5572,8100.0
2013-04-26 09:45:00,48.0,48.13,47.95,48.13,4300.0,36.5495,36.6485,36.5115,36.6485,4300.0
2013-04-26 09:50:00,48.11,48.15,48.05,48.05,4200.0,36.6333,36.6638,36.5876,36.5876,4200.0
2013-04-26 09:55:00,48.08,48.13,47.97,48.07,4400.0,36.6105,36.6485,36.5267,36.6029,4400.0
2013-04-26 10:00:00,48.1,48.26,48.08,48.19,11200.0,36.6257,36.7475,36.6105,36.6942,11200.0
2013-04-26 10:05:00,48.2,48.2,47.93,48.01,9500.0,36.7018,36.7018,36.4962,36.5572,9500.0
2013-04-26 10:10:00,48.02,48.11,47.82,47.87,25700.0,36.5648,36.6333,36.4125,36.4506,25700.0
2013-04-26 10:15:00,47.88,48.12,47.84,48.12,7600.0,36.4582,36.6409,36.4277,36.6409,7600.0
2013-04-26 10:20:00,48.1,48.13,48.02,48.13,3100.0,36.6257,36.6485,36.5648,36.6485,3100.0
2013-04-26 10:25:00,48.13,48.2,48.06,48.16,6500.0,36.6485,36.7018,36.5952,36.6714,6500.0
2013-04-26 10:30:00,48.16,48.21,48.11,48.19,18000.0,36.6714,36.7095,36.6333,36.6942,18000.0
2013-04-26 10:35:00,48.19,48.2,48.14,48.18,4100.0,36.6942,36.7018,36.6562,36.6866,4100.0
2013-04-26 10:40:00,48.18,48.22,48.12,48.21,9100.0,36.6866,36.7171,36.6409,36.7095,9100.0
2013-04-26 10:45:00,48.22,48.27,48.18,48.27,8000.0,36.7171,36.7551,36.6866,36.7551,8000.0
2013-04-26 10:50:00,48.27,48.3,48.23,48.24,16700.0,36.7551,36.778,36.7247,36.7323,16700.0
2013-04-26 10:55:00,48.25,48.29,48.24,48.29,4900.0,36.7399,36.7704,36.7323,36.7704,4900.0
2013-04-26 11:00:00,48.3,48.34,48.25,48.31,15800.0,36.778,36.8084,36.7399,36.7856,15800.0
2013-04-26 11:05:00,48.32,48.39,48.29,48.31,22200.0,36.7932,36.8465,36.7704,36.7856,22200.0
2013-04-26 11:10:00,48.31,48.47,48.31,48.37,20700.0,36.7856,36.9074,36.7856,36.8313,20700.0
2013-04-26 11:15:00,48.36,48.48,48.35,48.48,6700.0,36.8237,36.915,36.8161,36.915,6700.0
2013-04-26 11:20:00,48.46,48.48,48.43,48.43,8200.0,36.8998,36.915,36.877,36.877,8200.0
2013-04-26 11:25:00,48.45,48.49,48.41,48.42,8100.0,36.8922,36.9227,36.8617,36.8694,8100.0
2013-04-26 11:30:00,48.43,48.46,48.4,48.46,6800.0,36.877,36.8998,36.8541,36.8998,6800.0
2013-04-26 11:35:00,48.48,48.48,48.31,48.36,8400.0,36.915,36.915,36.7856,36.8237,8400.0
2013-04-26 11:40:00,48.35,48.37,48.32,48.37,4000.0,36.8161,36.8313,36.7932,36.8313,4000.0
2013-04-26 11:45:00,48.37,48.39,48.32,48.32,14500.0,36.8313,36.8465,36.7932,36.7932,14500.0
2013-04-26 11:50:00,48.32,48.35,48.27,48.32,6600.0,36.7932,36.8161,36.7551,36.7932,6600.0
2013-04-26 11:55:00,48.3,48.34,48.27,48.32,18200.0,36.778,36.8084,36.7551,36.7932,18200.0
2013-04-26 12:00:00,48.32,48.38,48.32,48.37,9400.0,36.7932,36.8389,36.7932,36.8313,9400.0
2013-04-26 12:05:00,48.38,48.43,48.37,48.4,9500.0,36.8389,36.877,36.8313,36.8541,9500.0
2013-04-26 12:10:00,48.43,48.43,48.3,48.35,11400.0,36.877,36.877,36.778,36.8161,11400.0
2013-04-26 12:15:00,48.34,48.41,48.34,48.39,6200.0,36.8084,36.8617,36.8084,36.8465,6200.0
2013-04-26 12:20:00,48.39,48.48,48.38,48.43,11600.0,36.8465,36.915,36.8389,36.877,11600.0
2013-04-26 12:25:00,48.41,48.42,48.35,48.42,2700.0,36.8617,36.8694,36.8161,36.8694,2700.0
2013-04-26 12:30:00,48.43,48.46,48.43,48.44,3600.0,36.877,36.8998,36.877,36.8846,3600.0
2013-04-26 12:35:00,48.45,48.59,48.45,48.57,17100.0,36.8922,36.9988,36.8922,36.9836,17100.0
2013-04-26 12:40:00,48.59,48.6,48.56,48.59,5500.0,36.9988,37.0064,36.976,36.9988,5500.0
2013-04-26 12:45:00,48.57,48.62,48.52,48.54,8600.0,36.9836,37.0216,36.9455,36.9607,8600.0
2013-04-26 12:50:00,48.55,48.58,48.53,48.55,3800.0,36.9683,36.9912,36.9531,36.9683,3800.0
2013-04-26 12:55:00,48.58,48.6,48.56,48.6,5500.0,36.9912,37.0064,36.976,37.0064,5500.0
2013-04-26 13:00:00,48.58,48.63,48.53,48.53,13300.0,36.9912,37.0293,36.9531,36.9531,13300.0
2013-04-26 13:05:00,48.53,48.56,48.39,48.43,9100.0,36.9531,36.976,36.8465,36.877,9100.0
2013-04-26 13:10:00,48.45,48.56,48.45,48.56,10800.0,36.8922,36.976,36.8922,36.976,10800.0
2013-04-26 13:15:00,48.58,48.63,48.56,48.63,10400.0,36.9912,37.0293,36.976,37.0293,10400.0
2013-04-26 13:20:00,48.63,48.67,48.63,48.64,4900.0,37.0293,37.0597,37.0293,37.0369,4900.0
2013-04-26 13:25:00,48.66,48.71,48.66,48.71,5600.0,37.0521,37.0902,37.0521,37.0902,5600.0
2013-04-26 13:30:00,48.72,48.75,48.71,48.73,5000.0,37.0978,37.1206,37.0902,37.1054,5000.0
2013-04-26 13:35:00,48.73,48.75,48.71,48.72,7900.0,37.1054,37.1206,37.0902,37.0978,7900.0
2013-04-26 13:40:00,48.68,48.75,48.64,48.75,6400.0,37.0673,37.1206,37.0369,37.1206,6400.0
2013-04-26 13:45:00,48.76,48.8,48.75,48.79,6800.0,37.1283,37.1587,37.1206,37.1511,6800.0
2013-04-26 13:50:00,48.76,48.82,48.76,48.82,4300.0,37.1283,37.1739,37.1283,37.1739,4300.0
2013-04-26 13:55:00,48.81,48.82,48.76,48.77,3600.0,37.1663,37.1739,37.1283,37.1359,3600.0
2013-04-26 14:00:00,48.78,48.79,48.75,48.78,3900.0,37.1435,37.1511,37.1206,37.1435,3900.0
2013-04-26 14:05:00,48.8,48.82,48.66,48.66,12500.0,37.1587,37.1739,37.0521,37.0521,12500.0
2013-04-26 14:10:00,48.65,48.65,48.48,48.48,13700.0,37.0445,37.0445,36.915,36.915,13700.0
2013-04-26 14:15:00,48.48,48.58,48.48,48.58,11100.0,36.915,36.9912,36.915,36.9912,11100.0
2013-04-26 14:20:00,48.58,48.64,48.52,48.63,14100.0,36.9912,37.0369,36.9455,37.0293,14100.0
2013-04-26 14:25:00,48.63,48.63,48.58,48.58,4600.0,37.0293,37.0293,36.9912,36.9912,4600.0
2013-04-26 14:30:00,48.58,48.61,48.57,48.58,7300.0,36.9912,37.014,36.9836,36.9912,7300.0
2013-04-26 14:35:00,48.58,48.65,48.57,48.65,11300.0,36.9912,37.0445,36.9836,37.0445,11300.0
2013-04-26 14:40:00,48.65,48.67,48.63,48.63,6800.0,37.0445,37.0597,37.0293,37.0293,6800.0
2013-04-26 14:45:00,48.63,48.63,48.58,48.58,18400.0,37.0293,37.0293,36.9912,36.9912,18400.0
2013-04-26 14:50:00,48.58,48.58,48.51,48.53,11800.0,36.9912,36.9912,36.9379,36.9531,11800.0
2013-04-26 14:55:00,48.53,48.53,48.48,48.48,10000.0,36.9531,36.9531,36.915,36.915,10000.0
2013-04-26 15:00:00,48.51,48.57,48.47,48.53,22200.0,36.9379,36.9836,36.9074,36.9531,22200.0
2013-04-26 15:05:00,48.54,48.54,48.43,48.45,13300.0,36.9607,36.9607,36.877,36.8922,13300.0
2013-04-26 15:10:00,48.45,48.47,48.43,48.45,11400.0,36.8922,36.9074,36.877,36.8922,11400.0
2013-04-26 15:15:00,48.46,48.48,48.44,48.48,15500.0,36.8998,36.915,36.8846,36.915,15500.0
2013-04-26 15:20:00,48.49,48.49,48.4,48.44,15300.0,36.9227,36.9227,36.8541,36.8846,15300.0
2013-04-26 15:25:00,48.45,48.46,48.42,48.42,12500.0,36.8922,36.8998,36.8694,36.8694,12500.0
2013-04-26 15:30:00,48.41,48.53,48.4,48.52,22300.0,36.8617,36.9531,36.8541,36.9455,22300.0
2013-04-26 15:35:00,48.52,48.53,48.48,48.5,14600.0,36.9455,36.9531,36.915,36.9303,14600.0
2013-04-26 15:40:00,48.51,48.54,48.45,48.52,25600.0,36.9379,36.9607,36.8922,36.9455,25600.0
2013-04-26 15:45:00,48.52,48.52,48.43,48.49,44700.0,36.9455,36.9455,36.877,36.9227,44700.0
2013-04-26 15:50:00,48.48,48.52,48.46,48.46,64600.0,36.915,36.9455,36.8998,36.8998,64600.0
2013-04-26 15:55:00,48.45,48.47,48.4,48.41,77800.0,36.8922,36.9074,36.8541,36.8617,77800.0
2013-04-29 09:30:00,49.33,49.49,49.22,49.34,49200.0,37.5623,37.6841,37.4785,37.5699,49200.0
2013-04-29 09:35:00,49.37,49.37,48.9,49.02,17400.0,37.5927,37.5927,37.2349,37.3262,17400.0
2013-04-29 09:40:00,49.02,49.29,49.01,49.2,33700.0,37.3262,37.5318,37.3186,37.4633,33700.0
2013-04-29 09:45:00,49.22,49.44,49.2,49.44,48400.0,37.4785,37.646,37.4633,37.646,48400.0
2013-04-29 09:50:00,49.41,49.5,49.41,49.5,24900.0,37.6232,37.6917,37.6232,37.6917,24900.0
2013-04-29 09:55:00,49.49,49.52,49.42,49.48,36300.0,37.6841,37.707,37.6308,37.6765,36300.0
2013-04-29 10:00:00,49.5,49.63,49.42,49.55,65500.0,37.6917,37.7907,37.6308,37.7298,65500.0
2013-04-29 10:05:00,49.55,49.64,49.53,49.61,36100.0,37.7298,37.7983,37.7146,37.7755,36100.0
2013-04-29 10:10:00,49.61,49.62,49.5,49.54,18000.0,37.7755,37.7831,37.6917,37.7222,18000.0
2013-04-29 10:15:00,49.49,49.61,49.49,49.6,35800.0,37.6841,37.7755,37.6841,37.7679,35800.0
2013-04-29 10:20:00,49.56,49.64,49.55,49.59,15600.0,37.7374,37.7983,37.7298,37.7603,15600.0
2013-04-29 10:25:00,49.6,49.62,49.51,49.51,15100.0,37.7679,37.7831,37.6993,37.6993,15100.0
2013-04-29 10:30:00,49.5,49.6,49.44,49.59,20000.0,37.6917,37.7679,37.646,37.7603,20000.0
2013-04-29 10:35:00,49.6,49.6,49.5,49.5,24100.0,37.7679,37.7679,37.6917,37.6917,24100.0
2013-04-29 10:40:00,49.5,49.52,49.42,49.48,9200.0,37.6917,37.707,37.6308,37.6765,9200.0
2013-04-29 10:45:00,49.5,49.6,49.47,49.55,36300.0,37.6917,37.7679,37.6689,37.7298,36300.0
2013-04-29 10:50:00,49.54,49.58,49.5,49.53,7800.0,37.7222,37.7526,37.6917,37.7146,7800.0
2013-04-29 10:55:00,49.51,49.55,49.51,49.52,8800.0,37.6993,37.7298,37.6993,37.707,8800.0
2013-04-29 11:00:00,49.51,49.54,49.45,49.5,10400.0,37.6993,37.7222,37.6537,37.6917,10400.0
2013-04-29 11:05:00,49.51,49.51,49.35,49.46,18900.0,37.6993,37.6993,37.5775,37.6613,18900.0
2013-04-29 11:10:00,49.43,49.47,49.39,49.39,4300.0,37.6384,37.6689,37.608,37.608,4300.0
2013-04-29 11:15:00,49.41,49.41,49.28,49.29,8600.0,37.6232,37.6232,37.5242,37.5318,8600.0
2013-04-29 11:20:00,49.28,49.46,49.28,49.44,4400.0,37.5242,37.6613,37.5242,37.646,4400.0
2013-04-29 11:25:00,49.43,49.46,49.36,49.38,24700.0,37.6384,37.6613,37.5851,37.6003,24700.0
2013-04-29 11:30:00,49.38,49.52,49.35,49.5,9200.0,37.6003,37.707,37.5775,37.6917,9200.0
2013-04-29 11:35:00,49.5,49.58,49.5,49.58,2200.0,37.6917,37.7526,37.6917,37.7526,2200.0
2013-04-29 11:40:00,49.56,49.56,49.52,49.54,4300.0,37.7374,37.7374,37.707,37.7222,4300.0
2013-04-29 11:45:00,49.56,49.57,49.52,49.53,7500.0,37.7374,37.745,37.707,37.7146,7500.0
2013-04-29 11:50:00,49.49,49.53,49.48,49.52,10300.0,37.6841,37.7146,37.6765,37.707,10300.0
2013-04-29 11:55:00,49.51,49.51,49.47,49.49,4600.0,37.6993,37.6993,37.6689,37.6841,4600.0
2013-04-29 12:00:00,49.5,49.61,49.47,49.58,19200.0,37.6917,37.7755,37.6689,37.7526,19200.0
2013-04-29 12:05:00,49.61,49.61,49.47,49.47,2500.0,37.7755,37.7755,37.6689,37.6689,2500.0
2013-04-29 12:10:00,49.5,49.54,49.48,49.54,5900.0,37.6917,37.7222,37.6765,37.7222,5900.0
2013-04-29 12:15:00,49.56,49.59,49.5,49.56,13400.0,37.7374,37.7603,37.6917,37.7374,13400.0
2013-04-29 12:20:00,49.58,49.6,49.5,49.56,8800.0,37.7526,37.7679,37.6917,37.7374,8800.0
2013-04-29 12:25:00,49.57,49.59,49.48,49.48,3600.0,37.745,37.7603,37.6765,37.6765,3600.0
2013-04-29 12:30:00,49.5,49.56,49.49,49.55,3900.0,37.6917,37.7374,37.6841,37.7298,3900.0
2013-04-29 12:35:00,49.54,49.6,49.54,49.57,16600.0,37.7222,37.7679,37.7222,37.745,16600.0
2013-04-29 12:40:00,49.56,49.57,49.5,49.53,4000.0,37.7374,37.745,37.6917,37.7146,4000.0
2013-04-29 12:45:00,49.54,49.61,49.54,49.61,3000.0,37.7222,37.7755,37.7222,37.7755,3000.0
2013-04-29 12:50:00,49.62,49.62,49.52,49.52,3500.0,37.7831,37.7831,37.707,37.707,3500.0
2013-04-29 12:55:00,49.51,49.56,49.5,49.53,5000.0,37.6993,37.7374,37.6917,37.7146,5000.0
2013-04-29 13:00:00,49.53,49.56,49.5,49.56,2900.0,37.7146,37.7374,37.6917,37.7374,2900.0
2013-04-29 13:05:00,49.55,49.56,49.46,49.47,5700.0,37.7298,37.7374,37.6613,37.6689,5700.0
2013-04-29 13:10:00,49.46,49.61,49.42,49.57,9700.0,37.6613,37.7755,37.6308,37.745,9700.0
2013-04-29 13:15:00,49.58,49.58,49.53,49.55,3600.0,37.7526,37.7526,37.7146,37.7298,3600.0
2013-04-29 13:20:00,49.54,49.56,49.48,49.56,8800.0,37.7222,37.7374,37.6765,37.7374,8800.0
2013-04-29 13:25:00,49.54,49.57,49.51,49.57,18900.0,37.7222,37.745,37.6993,37.745,18900.0
2013-04-29 13:30:00,49.57,49.58,49.53,49.54,10800.0,37.745,37.7526,37.7146,37.7222,10800.0
2013-04-29 13:35:00,49.54,49.57,49.49,49.49,6700.0,37.7222,37.745,37.6841,37.6841,6700.0
2013-04-29 13:40:00,49.49,49.54,49.48,49.48,6100.0,37.6841,37.7222,37.6765,37.6765,6100.0
2013-04-29 13:45:00,49.49,49.54,49.48,49.48,40200.0,37.6841,37.7222,37.6765,37.6765,40200.0
2013-04-29 13:50:00,49.48,49.51,49.47,49.51,9100.0,37.6765,37.6993,37.6689,37.6993,9100.0
2013-04-29 13:55:00,49.49,49.54,49.43,49.5,8800.0,37.6841,37.7222,37.6384,37.6917,8800.0
2013-04-29 14:00:00,49.51,49.55,49.5,49.52,6400.0,37.6993,37.7298,37.6917,37.707,6400.0
2013-04-29 14:05:00,49.53,49.55,49.52,49.55,8400.0,37.7146,37.7298,37.707,37.7298,8400.0
2013-04-29 14:10:00,49.55,49.57,49.47,49.47,8100.0,37.7298,37.745,37.6689,37.6689,8100.0
2013-04-29 14:15:00,49.46,49.57,49.46,49.53,7200.0,37.6613,37.745,37.6613,37.7146,7200.0
2013-04-29 14:20:00,49.53,49.53,49.49,49.51,6100.0,37.7146,37.7146,37.6841,37.6993,6100.0
2013-04-29 14:25:00,49.54,49.55,49.43,49.44,14500.0,37.7222,37.7298,37.6384,37.646,14500.0
2013-04-29 14:30:00,49.43,49.47,49.41,49.43,12900.0,37.6384,37.6689,37.6232,37.6384,12900.0
2013-04-29 14:35:00,49.42,49.42,49.3,49.3,18900.0,37.6308,37.6308,37.5394,37.5394,18900.0
2013-04-29 14:40:00,49.3,49.32,49.22,49.27,6200.0,37.5394,37.5547,37.4785,37.5166,6200.0
2013-04-29 14:45:00,49.28,49.35,49.28,49.33,5500.0,37.5242,37.5775,37.5242,37.5623,5500.0
2013-04-29 14:50:00,49.34,49.37,49.29,49.3,15000.0,37.5699,37.5927,37.5318,37.5394,15000.0
2013-04-29 14:55:00,49.31,49.35,49.29,49.35,9700.0,37.547,37.5775,37.5318,37.5775,9700.0
2013-04-29 15:00:00,49.35,49.36,49.29,49.29,9900.0,37.5775,37.5851,37.5318,37.5318,9900.0
2013-04-29 15:05:00,49.3,49.34,49.23,49.33,10200.0,37.5394,37.5699,37.4861,37.5623,10200.0
2013-04-29 15:10:00,49.33,49.37,49.33,49.37,7000.0,37.5623,37.5927,37.5623,37.5927,7000.0
2013-04-29 15:15:00,49.36,49.37,49.25,49.27,18800.0,37.5851,37.5927,37.5014,37.5166,18800.0
2013-04-29 15:20:00,49.27,49.29,49.13,49.13,14200.0,37.5166,37.5318,37.41,37.41,14200.0
2013-04-29 15:25:00,49.11,49.13,49.07,49.07,38700.0,37.3948,37.41,37.3643,37.3643,38700.0
2013-04-29 15:30:00,49.07,49.12,49.07,49.07,32300.0,37.3643,37.4024,37.3643,37.3643,32300.0
2013-04-29 15:35:00,49.08,49.14,49.04,49.13,44100.0,37.3719,37.4176,37.3415,37.41,44100.0
2013-04-29 15:40:00,49.14,49.26,49.14,49.25,26300.0,37.4176,37.509,37.4176,37.5014,26300.0
2013-04-29 15:45:00,49.25,49.34,49.18,49.19,35700.0,37.5014,37.5699,37.4481,37.4557,35700.0
2013-04-29 15:50:00,49.2,49.21,49.17,49.17,32900.0,37.4633,37.4709,37.4404,37.4404,32900.0
2013-04-29 15:55:00,49.17,49.21,49.13,49.15,49000.0,37.4404,37.4709,37.41,37.4252,49000.0
2013-04-30 09:30:00,49.23,49.55,49.15,49.53,51800.0,37.4861,37.7298,37.4252,37.7146,51800.0
2013-04-30 09:35:00,49.53,49.68,49.51,49.58,13200.0,37.7146,37.8288,37.6993,37.7526,13200.0
2013-04-30 09:40:00,49.56,49.64,49.42,49.51,25000.0,37.7374,37.7983,37.6308,37.6993,25000.0
2013-04-30 09:45:00,49.5,49.57,49.21,49.21,52200.0,37.6917,37.745,37.4709,37.4709,52200.0
2013-04-30 09:50:00,49.21,49.32,49.15,49.15,29300.0,37.4709,37.5547,37.4252,37.4252,29300.0
2013-04-30 09:55:00,49.16,49.23,49.04,49.04,29800.0,37.4328,37.4861,37.3415,37.3415,29800.0
2013-04-30 10:00:00,49.08,49.28,49.08,49.28,7600.0,37.3719,37.5242,37.3719,37.5242,7600.0
2013-04-30 10:05:00,49.25,49.38,49.25,49.35,14500.0,37.5014,37.6003,37.5014,37.5775,14500.0
2013-04-30 10:10:00,49.35,49.48,49.32,49.44,21300.0,37.5775,37.6765,37.5547,37.646,21300.0
2013-04-30 10:15:00,49.45,49.51,49.44,49.49,57100.0,37.6537,37.6993,37.646,37.6841,57100.0
2013-04-30 10:20:00,49.49,49.54,49.48,49.52,18300.0,37.6841,37.7222,37.6765,37.707,18300.0
2013-04-30 10:25:00,49.52,49.54,49.45,49.46,12400.0,37.707,37.7222,37.6537,37.6613,12400.0
2013-04-30 10:30:00,49.43,49.52,49.32,49.5,9800.0,37.6384,37.707,37.5547,37.6917,9800.0
2013-04-30 10:35:00,49.48,49.53,49.4,49.4,20100.0,37.6765,37.7146,37.6156,37.6156,20100.0
2013-04-30 10:40:00,49.4,49.5,49.39,49.48,25900.0,37.6156,37.6917,37.608,37.6765,25900.0
2013-04-30 10:45:00,49.48,49.56,49.48,49.53,12800.0,37.6765,37.7374,37.6765,37.7146,12800.0
2013-04-30 10:50:00,49.53,49.55,49.51,49.51,16500.0,37.7146,37.7298,37.6993,37.6993,16500.0
2013-04-30 10:55:00,49.51,49.57,49.51,49.56,13300.0,37.6993,37.745,37.6993,37.7374,13300.0
2013-04-30 11:00:00,49.57,49.62,49.54,49.59,10900.0,37.745,37.7831,37.7222,37.7603,10900.0
2013-04-30 11:05:00,49.6,49.63,49.59,49.61,7100.0,37.7679,37.7907,37.7603,37.7755,7100.0
2013-04-30 11:10:00,49.6,49.62,49.55,49.6,9800.0,37.7679,37.7831,37.7298,37.7679,9800.0
2013-04-30 11:15:00,49.58,49.64,49.57,49.63,12600.0,37.7526,37.7983,37.745,37.7907,12600.0
2013-04-30 11:20:00,49.6,49.62,49.58,49.58,9600.0,37.7679,37.7831,37.7526,37.7526,9600.0
2013-04-30 11:25:00,49.59,49.66,49.59,49.65,23800.0,37.7603,37.8136,37.7603,37.8059,23800.0
2013-04-30 11:30:00,49.65,49.83,49.64,49.79,41500.0,37.8059,37.943,37.7983,37.9125,41500.0
2013-04-30 11:35:00,49.78,49.82,49.78,49.81,9700.0,37.9049,37.9354,37.9049,37.9278,9700.0
2013-04-30 11:40:00,49.82,49.91,49.81,49.9,19100.0,37.9354,38.0039,37.9278,37.9963,19100.0
2013-04-30 11:45:00,49.89,49.89,49.76,49.76,18800.0,37.9887,37.9887,37.8897,37.8897,18800.0
2013-04-30 11:50:00,49.76,49.84,49.76,49.8,14300.0,37.8897,37.9506,37.8897,37.9202,14300.0
2013-04-30 11:55:00,49.79,49.8,49.76,49.78,5900.0,37.9125,37.9202,37.8897,37.9049,5900.0
2013-04-30 12:00:00,49.78,49.78,49.69,49.73,8800.0,37.9049,37.9049,37.8364,37.8669,8800.0
2013-04-30 12:05:00,49.73,49.79,49.69,49.71,18800.0,37.8669,37.9125,37.8364,37.8516,18800.0
2013-04-30 12:10:00,49.72,49.78,49.69,49.69,15000.0,37.8592,37.9049,37.8364,37.8364,15000.0
2013-04-30 12:15:00,49.7,49.71,49.64,49.67,6000.0,37.844,37.8516,37.7983,37.8212,6000.0
2013-04-30 12:20:00,49.65,49.73,49.65,49.72,4000.0,37.8059,37.8669,37.8059,37.8592,4000.0
2013-04-30 12:25:00,49.72,49.75,49.72,49.73,6400.0,37.8592,37.8821,37.8592,37.8669,6400.0
2013-04-30 12:30:00,49.74,49.76,49.71,49.71,13400.0,37.8745,37.8897,37.8516,37.8516,13400.0
2013-04-30 12:35:00,49.72,49.75,49.7,49.71,7600.0,37.8592,37.8821,37.844,37.8516,7600.0
2013-04-30 12:40:00,49.73,49.74,49.71,49.73,5300.0,37.8669,37.8745,37.8516,37.8669,5300.0
2013-04-30 12:45:00,49.74,49.76,49.72,49.73,12000.0,37.8745,37.8897,37.8592,37.8669,12000.0
2013-04-30 12:50:00,49.73,49.73,49.66,49.69,30800.0,37.8669,37.8669,37.8136,37.8364,30800.0
2013-04-30 12:55:00,49.68,49.71,49.66,49.68,5300.0,37.8288,37.8516,37.8136,37.8288,5300.0
2013-04-30 13:00:00,49.68,49.7,49.61,49.64,29800.0,37.8288,37.844,37.7755,37.7983,29800.0
2013-04-30 13:05:00,49.64,49.65,49.6,49.61,12700.0,37.7983,37.8059,37.7679,37.7755,12700.0
2013-04-30 13:10:00,49.61,49.62,49.52,49.52,8600.0,37.7755,37.7831,37.707,37.707,8600.0
2013-04-30 13:15:00,49.53,49.6,49.53,49.59,2900.0,37.7146,37.7679,37.7146,37.7603,2900.0
2013-04-30 13:20:00,49.6,49.62,49.54,49.56,14600.0,37.7679,37.7831,37.7222,37.7374,14600.0
2013-04-30 13:25:00,49.56,49.6,49.45,49.5,45000.0,37.7374,37.7679,37.6537,37.6917,45000.0
2013-04-30 13:30:00,49.5,49.54,49.49,49.5,6600.0,37.6917,37.7222,37.6841,37.6917,6600.0
2013-04-30 13:35:00,49.51,49.51,49.45,49.49,9300.0,37.6993,37.6993,37.6537,37.6841,9300.0
2013-04-30 13:40:00,49.49,49.55,49.49,49.55,3300.0,37.6841,37.7298,37.6841,37.7298,3300.0
2013-04-30 13:45:00,49.53,49.54,49.53,49.54,2100.0,37.7146,37.7222,37.7146,37.7222,2100.0
2013-04-30 13:50:00,49.55,49.59,49.55,49.58,10400.0,37.7298,37.7603,37.7298,37.7526,10400.0
2013-04-30 13:55:00,49.58,49.63,49.58,49.6,9700.0,37.7526,37.7907,37.7526,37.7679,9700.0
2013-04-30 14:00:00,49.6,49.61,49.51,49.51,9900.0,37.7679,37.7755,37.6993,37.6993,9900.0
2013-04-30 14:05:00,49.51,49.52,49.36,49.38,7200.0,37.6993,37.707,37.5851,37.6003,7200.0
2013-04-30 14:10:00,49.39,49.46,49.39,49.44,7700.0,37.608,37.6613,37.608,37.646,7700.0
2013-04-30 14:15:00,49.45,49.47,49.41,49.43,9200.0,37.6537,37.6689,37.6232,37.6384,9200.0
2013-04-30 14:20:00,49.44,49.46,49.39,49.42,6500.0,37.646,37.6613,37.608,37.6308,6500.0
2013-04-30 14:25:00,49.43,49.48,49.43,49.48,11200.0,37.6384,37.6765,37.6384,37.6765,11200.0
2013-04-30 14:30:00,49.48,49.5,49.42,49.43,9700.0,37.6765,37.6917,37.6308,37.6384,9700.0
2013-04-30 14:35:00,49.41,49.54,49.41,49.52,6600.0,37.6232,37.7222,37.6232,37.707,6600.0
2013-04-30 14:40:00,49.52,49.53,49.49,49.49,8700.0,37.707,37.7146,37.6841,37.6841,8700.0
2013-04-30 14:45:00,49.49,49.49,49.46,49.49,6400.0,37.6841,37.6841,37.6613,37.6841,6400.0
2013-04-30 14:50:00,49.49,49.5,49.48,49.5,4100.0,37.6841,37.6917,37.6765,37.6917,4100.0
2013-04-30 14:55:00,49.5,49.58,49.5,49.58,12900.0,37.6917,37.7526,37.6917,37.7526,12900.0
2013-04-30 15:00:00,49.58,49.6,49.52,49.53,13200.0,37.7526,37.7679,37.707,37.7146,13200.0
2013-04-30 15:05:00,49.53,49.55,49.52,49.54,6100.0,37.7146,37.7298,37.707,37.7222,6100.0
2013-04-30 15:10:00,49.54,49.58,49.53,49.56,6400.0,37.7222,37.7526,37.7146,37.7374,6400.0
2013-04-30 15:15:00,49.55,49.58,49.54,49.55,14100.0,37.7298,37.7526,37.7222,37.7298,14100.0
2013-04-30 15:20:00,49.54,49.58,49.52,49.58,13200.0,37.7222,37.7526,37.707,37.7526,13200.0
2013-04-30 15:25:00,49.59,49.66,49.59,49.66,11900.0,37.7603,37.8136,37.7603,37.8136,11900.0
2013-04-30 15:30:00,49.66,49.67,49.63,49.65,22700.0,37.8136,37.8212,37.7907,37.8059,22700.0
2013-04-30 15:35:00,49.65,49.68,49.64,49.65,12200.0,37.8059,37.8288,37.7983,37.8059,12200.0
2013-04-30 15:40:00,49.64,49.65,49.61,49.64,16700.0,37.7983,37.8059,37.7755,37.7983,16700.0
2013-04-30 15:45:00,49.63,49.65,49.6,49.6,30400.0,37.7907,37.8059,37.7679,37.7679,30400.0
2013-04-30 15:50:00,49.6,49.62,49.58,49.58,32100.0,37.7679,37.7831,37.7526,37.7526,32100.0
2013-04-30 15:55:00,49.59,49.61,49.53,49.58,82800.0,37.7603,37.7755,37.7146,37.7526,82800.0
2013-05-01 09:30:00,49.47,49.5,49.33,49.45,18400.0,37.6689,37.6917,37.5623,37.6537,18400.0
2013-05-01 09:35:00,49.47,49.61,49.43,49.58,11800.0,37.6689,37.7755,37.6384,37.7526,11800.0
2013-05-01 09:40:00,49.57,49.63,49.51,49.6,11300.0,37.745,37.7907,37.6993,37.7679,11300.0
2013-05-01 09:45:00,49.6,49.75,49.42,49.48,34800.0,37.7679,37.8821,37.6308,37.6765,34800.0
2013-05-01 09:50:00,49.48,49.5,49.34,49.5,5200.0,37.6765,37.6917,37.5699,37.6917,5200.0
2013-05-01 09:55:00,49.53,49.59,49.47,49.47,7000.0,37.7146,37.7603,37.6689,37.6689,7000.0
2013-05-01 10:00:00,49.49,49.59,49.48,49.52,9300.0,37.6841,37.7603,37.6765,37.707,9300.0
2013-05-01 10:05:00,49.49,49.49,49.43,49.49,5600.0,37.6841,37.6841,37.6384,37.6841,5600.0
2013-05-01 10:10:00,49.48,49.54,49.39,49.39,9100.0,37.6765,37.7222,37.608,37.608,9100.0
2013-05-01 10:15:00,49.39,49.54,49.38,49.5,15900.0,37.608,37.7222,37.6003,37.6917,15900.0
2013-05-01 10:20:00,49.5,49.55,49.49,49.53,6700.0,37.6917,37.7298,37.6841,37.7146,6700.0
2013-05-01 10:25:00,49.52,49.54,49.25,49.3,13400.0,37.707,37.7222,37.5014,37.5394,13400.0
2013-05-01 10:30:00,49.29,49.42,49.29,49.4,4800.0,37.5318,37.6308,37.5318,37.6156,4800.0
2013-05-01 10:35:00,49.42,49.54,49.41,49.51,4600.0,37.6308,37.7222,37.6232,37.6993,4600.0
2013-05-01 10:40:00,49.51,49.59,49.5,49.57,4900.0,37.6993,37.7603,37.6917,37.745,4900.0
2013-05-01 10:45:00,49.56,49.57,49.48,49.52,7600.0,37.7374,37.745,37.6765,37.707,7600.0
2013-05-01 10:50:00,49.51,49.53,49.49,49.51,4900.0,37.6993,37.7146,37.6841,37.6993,4900.0
2013-05-01 10:55:00,49.49,49.53,49.47,49.53,5400.0,37.6841,37.7146,37.6689,37.7146,5400.0
2013-05-01 11:00:00,49.52,49.52,49.44,49.48,12600.0,37.707,37.707,37.646,37.6765,12600.0
2013-05-01 11:05:00,49.48,49.55,49.47,49.55,6800.0,37.6765,37.7298,37.6689,37.7298,6800.0
2013-05-01 11:10:00,49.55,49.55,49.45,49.49,14000.0,37.7298,37.7298,37.6537,37.6841,14000.0
2013-05-01 11:15:00,49.48,49.49,49.41,49.43,9600.0,37.6765,37.6841,37.6232,37.6384,9600.0
2013-05-01 11:20:00,49.4,49.56,49.38,49.56,5600.0,37.6156,37.7374,37.6003,37.7374,5600.0
2013-05-01 11:25:00,49.53,49.61,49.53,49.59,8300.0,37.7146,37.7755,37.7146,37.7603,8300.0
2013-05-01 11:30:00,49.59,49.6,49.59,49.6,3200.0,37.7603,37.7679,37.7603,37.7679,3200.0
2013-05-01 11:35:00,49.6,49.62,49.53,49.54,16600.0,37.7679,37.7831,37.7146,37.7222,16600.0
2013-05-01 11:40:00,49.54,49.54,49.35,49.36,17900.0,37.7222,37.7222,37.5775,37.5851,17900.0
2013-05-01 11:45:00,49.36,49.36,49.15,49.24,11100.0,37.5851,37.5851,37.4252,37.4937,11100.0
2013-05-01 11:50:00,49.26,49.41,49.26,49.41,12800.0,37.509,37.6232,37.509,37.6232,12800.0
2013-05-01 11:55:00,49.41,49.53,49.41,49.53,3000.0,37.6232,37.7146,37.6232,37.7146,3000.0
2013-05-01 12:00:00,49.54,49.55,49.46,49.46,3100.0,37.7222,37.7298,37.6613,37.6613,3100.0
2013-05-01 12:05:00,49.47,49.51,49.43,49.44,5500.0,37.6689,37.6993,37.6384,37.646,5500.0
2013-05-01 12:10:00,49.39,49.39,49.28,49.28,4600.0,37.608,37.608,37.5242,37.5242,4600.0
2013-05-01 12:15:00,49.31,49.32,49.27,49.27,6200.0,37.547,37.5547,37.5166,37.5166,6200.0
2013-05-01 12:20:00,49.28,49.32,49.28,49.3,4200.0,37.5242,37.5547,37.5242,37.5394,4200.0
2013-05-01 12:25:00,49.3,49.32,49.28,49.32,3200.0,37.5394,37.5547,37.5242,37.5547,3200.0
2013-05-01 12:30:00,49.32,49.32,49.28,49.31,2600.0,37.5547,37.5547,37.5242,37.547,2600.0
2013-05-01 12:35:00,49.28,49.29,49.26,49.26,3700.0,37.5242,37.5318,37.509,37.509,3700.0
2013-05-01 12:40:00,49.26,49.27,49.21,49.21,6500.0,37.509,37.5166,37.4709,37.4709,6500.0
2013-05-01 12:45:00,49.23,49.26,49.22,49.25,4300.0,37.4861,37.509,37.4785,37.5014,4300.0
2013-05-01 12:50:00,49.21,49.21,49.12,49.15,5600.0,37.4709,37.4709,37.4024,37.4252,5600.0
2013-05-01 12:55:00,49.14,49.21,49.13,49.18,7100.0,37.4176,37.4709,37.41,37.4481,7100.0
2013-05-01 13:00:00,49.2,49.21,49.17,49.17,5900.0,37.4633,37.4709,37.4404,37.4404,5900.0
2013-05-01 13:05:00,49.16,49.17,49.1,49.12,7800.0,37.4328,37.4404,37.3871,37.4024,7800.0
2013-05-01 13:10:00,49.07,49.1,49.06,49.1,2500.0,37.3643,37.3871,37.3567,37.3871,2500.0
2013-05-01 13:15:00,49.09,49.11,49.04,49.08,5000.0,37.3795,37.3948,37.3415,37.3719,5000.0
2013-05-01 13:20:00,49.08,49.13,49.08,49.13,2900.0,37.3719,37.41,37.3719,37.41,2900.0
2013-05-01 13:25:00,49.15,49.22,49.14,49.2,7000.0,37.4252,37.4785,37.4176,37.4633,7000.0
2013-05-01 13:30:00,49.21,49.24,49.16,49.24,10200.0,37.4709,37.4937,37.4328,37.4937,10200.0
2013-05-01 13:35:00,49.23,49.24,49.14,49.17,5400.0,37.4861,37.4937,37.4176,37.4404,5400.0
2013-05-01 13:40:00,49.15,49.18,49.11,49.17,6600.0,37.4252,37.4481,37.3948,37.4404,6600.0
2013-05-01 13:45:00,49.15,49.21,49.14,49.19,2500.0,37.4252,37.4709,37.4176,37.4557,2500.0
2013-05-01 13:50:00,49.17,49.26,49.11,49.22,64800.0,37.4404,37.509,37.3948,37.4785,64800.0
2013-05-01 13:55:00,49.22,49.43,49.22,49.4,31400.0,37.4785,37.6384,37.4785,37.6156,31400.0
2013-05-01 14:00:00,49.42,49.6,49.32,49.42,24200.0,37.6308,37.7679,37.5547,37.6308,24200.0
2013-05-01 14:05:00,49.42,49.42,49.3,49.37,19200.0,37.6308,37.6308,37.5394,37.5927,19200.0
2013-05-01 14:10:00,49.38,49.46,49.34,49.44,14400.0,37.6003,37.6613,37.5699,37.646,14400.0
2013-05-01 14:15:00,49.44,49.5,49.38,49.47,6600.0,37.646,37.6917,37.6003,37.6689,6600.0
2013-05-01 14:20:00,49.46,49.61,49.46,49.55,6600.0,37.6613,37.7755,37.6613,37.7298,6600.0
2013-05-01 14:25:00,49.53,49.58,49.44,49.49,17700.0,37.7146,37.7526,37.646,37.6841,17700.0
2013-05-01 14:30:00,49.48,49.49,49.38,49.4,15400.0,37.6765,37.6841,37.6003,37.6156,15400.0
2013-05-01 14:35:00,49.39,49.43,49.34,49.43,7500.0,37.608,37.6384,37.5699,37.6384,7500.0
2013-05-01 14:40:00,49.42,49.59,49.41,49.54,6100.0,37.6308,37.7603,37.6232,37.7222,6100.0
2013-05-01 14:45:00,49.54,49.59,49.46,49.59,6600.0,37.7222,37.7603,37.6613,37.7603,6600.0
2013-05-01 14:50:00,49.57,49.6,49.51,49.56,10200.0,37.745,37.7679,37.6993,37.7374,10200.0
2013-05-01 14:55:00,49.56,49.57,49.44,49.47,10800.0,37.7374,37.745,37.646,37.6689,10800.0
2013-05-01 15:00:00,49.46,49.46,49.38,49.38,14500.0,37.6613,37.6613,37.6003,37.6003,14500.0
2013-05-01 15:05:00,49.38,49.45,49.36,49.41,12000.0,37.6003,37.6537,37.5851,37.6232,12000.0
2013-05-01 15:10:00,49.38,49.4,49.3,49.3,20500.0,37.6003,37.6156,37.5394,37.5394,20500.0
2013-05-01 15:15:00,49.29,49.33,49.2,49.29,25000.0,37.5318,37.5623,37.4633,37.5318,25000.0
2013-05-01 15:20:00,49.29,49.3,49.19,49.19,17700.0,37.5318,37.5394,37.4557,37.4557,17700.0
2013-05-01 15:25:00,49.2,49.25,49.12,49.15,16500.0,37.4633,37.5014,37.4024,37.4252,16500.0
2013-05-01 15:30:00,49.13,49.21,49.13,49.16,21500.0,37.41,37.4709,37.41,37.4328,21500.0
2013-05-01 15:35:00,49.17,49.21,49.06,49.08,23900.0,37.4404,37.4709,37.3567,37.3719,23900.0
2013-05-01 15:40:00,49.08,49.09,48.99,49.01,30600.0,37.3719,37.3795,37.3034,37.3186,30600.0
2013-05-01 15:45:00,49.01,49.14,49.01,49.14,37300.0,37.3186,37.4176,37.3186,37.4176,37300.0
2013-05-01 15:50:00,49.13,49.2,49.11,49.16,31400.0,37.41,37.4633,37.3948,37.4328,31400.0
2013-05-01 15:55:00,49.16,49.18,49.05,49.06,69500.0,37.4328,37.4481,37.3491,37.3567,69500.0
2013-05-02 09:30:00,49.15,49.28,49.05,49.22,18900.0,37.4252,37.5242,37.3491,37.4785,18900.0
2013-05-02 09:35:00,49.14,49.38,49.1,49.15,8400.0,37.4176,37.6003,37.3871,37.4252,8400.0
2013-05-02 09:40:00,49.12,49.12,48.92,48.92,10100.0,37.4024,37.4024,37.2501,37.2501,10100.0
2013-05-02 09:45:00,48.95,49.02,48.81,48.87,12400.0,37.2729,37.3262,37.1663,37.212,12400.0
2013-05-02 09:50:00,48.87,48.89,48.79,48.81,8400.0,37.212,37.2272,37.1511,37.1663,8400.0
2013-05-02 09:55:00,48.81,48.82,48.62,48.62,21200.0,37.1663,37.1739,37.0216,37.0216,21200.0
2013-05-02 10:00:00,48.66,48.87,48.65,48.87,10200.0,37.0521,37.212,37.0445,37.212,10200.0
2013-05-02 10:05:00,48.83,48.86,48.77,48.83,21800.0,37.1816,37.2044,37.1359,37.1816,21800.0
2013-05-02 10:10:00,48.83,48.92,48.83,48.91,15200.0,37.1816,37.2501,37.1816,37.2425,15200.0
2013-05-02 10:15:00,48.94,49.01,48.91,48.95,49100.0,37.2653,37.3186,37.2425,37.2729,49100.0
2013-05-02 10:20:00,48.95,48.99,48.91,48.92,13600.0,37.2729,37.3034,37.2425,37.2501,13600.0
2013-05-02 10:25:00,48.92,48.92,48.74,48.74,12200.0,37.2501,37.2501,37.113,37.113,12200.0
2013-05-02 10:30:00,48.78,49.07,48.76,49.07,23400.0,37.1435,37.3643,37.1283,37.3643,23400.0
2013-05-02 10:35:00,49.09,49.16,49.03,49.03,30500.0,37.3795,37.4328,37.3338,37.3338,30500.0
2013-05-02 10:40:00,49.03,49.07,48.78,48.79,15500.0,37.3338,37.3643,37.1435,37.1511,15500.0
2013-05-02 10:45:00,48.79,48.81,48.61,48.63,15300.0,37.1511,37.1663,37.014,37.0293,15300.0
2013-05-02 10:50:00,48.64,48.7,48.63,48.63,6300.0,37.0369,37.0826,37.0293,37.0293,6300.0
2013-05-02 10:55:00,48.63,48.63,48.46,48.49,16200.0,37.0293,37.0293,36.8998,36.9227,16200.0
2013-05-02 11:00:00,48.49,48.55,48.45,48.5,17700.0,36.9227,36.9683,36.8922,36.9303,17700.0
2013-05-02 11:05:00,48.51,48.57,48.48,48.5,22600.0,36.9379,36.9836,36.915,36.9303,22600.0
2013-05-02 11:10:00,48.51,48.68,48.51,48.61,9800.0,36.9379,37.0673,36.9379,37.014,9800.0
2013-05-02 11:15:00,48.62,48.88,48.61,48.87,14400.0,37.0216,37.2196,37.014,37.212,14400.0
2013-05-02 11:20:00,48.87,48.88,48.82,48.86,10700.0,37.212,37.2196,37.1739,37.2044,10700.0
2013-05-02 11:25:00,48.84,49.0,48.83,48.99,21700.0,37.1892,37.311,37.1816,37.3034,21700.0
2013-05-02 11:30:00,49.0,49.0,48.95,48.99,15300.0,37.311,37.311,37.2729,37.3034,15300.0
2013-05-02 11:35:00,48.98,48.99,48.86,48.86,8000.0,37.2958,37.3034,37.2044,37.2044,8000.0
2013-05-02 11:40:00,48.84,48.84,48.66,48.66,5400.0,37.1892,37.1892,37.0521,37.0521,5400.0
2013-05-02 11:45:00,48.65,48.77,48.58,48.72,10400.0,37.0445,37.1359,36.9912,37.0978,10400.0
2013-05-02 11:50:00,48.73,48.74,48.67,48.7,5200.0,37.1054,37.113,37.0597,37.0826,5200.0
2013-05-02 11:55:00,48.7,48.79,48.7,48.77,53800.0,37.0826,37.1511,37.0826,37.1359,53800.0
2013-05-02 12:00:00,48.78,48.85,48.73,48.75,199900.0,37.1435,37.1968,37.1054,37.1206,199900.0
2013-05-02 12:05:00,48.75,48.78,48.72,48.72,43300.0,37.1206,37.1435,37.0978,37.0978,43300.0
2013-05-02 12:10:00,48.71,48.84,48.66,48.78,99600.0,37.0902,37.1892,37.0521,37.1435,99600.0
2013-05-02 12:15:00,48.76,48.81,48.65,48.67,197000.0,37.1283,37.1663,37.0445,37.0597,197000.0
2013-05-02 12:20:00,48.66,48.66,48.51,48.51,31700.0,37.0521,37.0521,36.9379,36.9379,31700.0
2013-05-02 12:25:00,48.53,48.53,48.46,48.46,12600.0,36.9531,36.9531,36.8998,36.8998,12600.0
2013-05-02 12:30:00,48.45,48.51,48.44,48.47,9300.0,36.8922,36.9379,36.8846,36.9074,9300.0
2013-05-02 12:35:00,48.46,48.51,48.45,48.47,4700.0,36.8998,36.9379,36.8922,36.9074,4700.0
2013-05-02 12:40:00,48.48,48.54,48.45,48.48,8600.0,36.915,36.9607,36.8922,36.915,8600.0
2013-05-02 12:45:00,48.48,48.48,48.44,48.46,5100.0,36.915,36.915,36.8846,36.8998,5100.0
2013-05-02 12:50:00,48.44,48.45,48.42,48.43,4000.0,36.8846,36.8922,36.8694,36.877,4000.0
2013-05-02 12:55:00,48.42,48.44,48.38,48.42,15600.0,36.8694,36.8846,36.8389,36.8694,15600.0
2013-05-02 13:00:00,48.42,48.45,48.42,48.44,13400.0,36.8694,36.8922,36.8694,36.8846,13400.0
2013-05-02 13:05:00,48.43,48.51,48.42,48.51,9000.0,36.877,36.9379,36.8694,36.9379,9000.0
2013-05-02 13:10:00,48.51,48.51,48.38,48.4,11200.0,36.9379,36.9379,36.8389,36.8541,11200.0
2013-05-02 13:15:00,48.4,48.4,48.37,48.37,7600.0,36.8541,36.8541,36.8313,36.8313,7600.0
2013-05-02 13:20:00,48.37,48.43,48.37,48.43,6200.0,36.8313,36.877,36.8313,36.877,6200.0
2013-05-02 13:25:00,48.44,48.48,48.41,48.42,5400.0,36.8846,36.915,36.8617,36.8694,5400.0
2013-05-02 13:30:00,48.43,48.52,48.42,48.52,11200.0,36.877,36.9455,36.8694,36.9455,11200.0
2013-05-02 13:35:00,48.53,48.58,48.51,48.55,17200.0,36.9531,36.9912,36.9379,36.9683,17200.0
2013-05-02 13:40:00,48.57,48.63,48.56,48.6,6300.0,36.9836,37.0293,36.976,37.0064,6300.0
2013-05-02 13:45:00,48.63,48.66,48.63,48.64,17700.0,37.0293,37.0521,37.0293,37.0369,17700.0
2013-05-02 13:50:00,48.65,48.74,48.65,48.74,15400.0,37.0445,37.113,37.0445,37.113,15400.0
2013-05-02 13:55:00,48.73,48.73,48.7,48.73,8800.0,37.1054,37.1054,37.0826,37.1054,8800.0
2013-05-02 14:00:00,48.72,48.85,48.72,48.85,7900.0,37.0978,37.1968,37.0978,37.1968,7900.0
2013-05-02 14:05:00,48.84,48.84,48.73,48.74,10000.0,37.1892,37.1892,37.1054,37.113,10000.0
2013-05-02 14:10:00,48.74,48.76,48.72,48.74,9100.0,37.113,37.1283,37.0978,37.113,9100.0
2013-05-02 14:15:00,48.74,48.79,48.73,48.79,5600.0,37.113,37.1511,37.1054,37.1511,5600.0
2013-05-02 14:20:00,48.8,48.85,48.79,48.81,8200.0,37.1587,37.1968,37.1511,37.1663,8200.0
2013-05-02 14:25:00,48.83,48.89,48.83,48.88,35700.0,37.1816,37.2272,37.1816,37.2196,35700.0
2013-05-02 14:30:00,48.91,48.95,48.88,48.95,14700.0,37.2425,37.2729,37.2196,37.2729,14700.0
2013-05-02 14:35:00,48.95,49.1,48.95,49.09,12400.0,37.2729,37.3871,37.2729,37.3795,12400.0
2013-05-02 14:40:00,49.1,49.16,49.1,49.15,15400.0,37.3871,37.4328,37.3871,37.4252,15400.0
2013-05-02 14:45:00,49.16,49.22,49.15,49.16,15000.0,37.4328,37.4785,37.4252,37.4328,15000.0
2013-05-02 14:50:00,49.16,49.16,49.03,49.03,8600.0,37.4328,37.4328,37.3338,37.3338,8600.0
2013-05-02 14:55:00,49.03,49.06,49.02,49.05,11300.0,37.3338,37.3567,37.3262,37.3491,11300.0
2013-05-02 15:00:00,49.06,49.19,49.06,49.15,12000.0,37.3567,37.4557,37.3567,37.4252,12000.0
2013-05-02 15:05:00,49.16,49.21,49.12,49.12,19400.0,37.4328,37.4709,37.4024,37.4024,19400.0
2013-05-02 15:10:00,49.12,49.14,49.07,49.12,11000.0,37.4024,37.4176,37.3643,37.4024,11000.0
2013-05-02 15:15:00,49.14,49.24,49.14,49.18,11500.0,37.4176,37.4937,37.4176,37.4481,11500.0
2013-05-02 15:20:00,49.17,49.23,49.17,49.22,15700.0,37.4404,37.4861,37.4404,37.4785,15700.0
2013-05-02 15:25:00,49.23,49.24,49.14,49.14,18800.0,37.4861,37.4937,37.4176,37.4176,18800.0
2013-05-02 15:30:00,49.13,49.16,48.98,48.98,33900.0,37.41,37.4328,37.2958,37.2958,33900.0
2013-05-02 15:35:00,48.99,49.17,48.99,49.16,20800.0,37.3034,37.4404,37.3034,37.4328,20800.0
2013-05-02 15:40:00,49.16,49.16,49.08,49.08,18400.0,37.4328,37.4328,37.3719,37.3719,18400.0
2013-05-02 15:45:00,49.07,49.11,49.05,49.09,26400.0,37.3643,37.3948,37.3491,37.3795,26400.0
2013-05-02 15:50:00,49.09,49.12,49.07,49.07,23300.0,37.3795,37.4024,37.3643,37.3643,23300.0
2013-05-02 15:55:00,49.07,49.08,49.0,49.0,76000.0,37.3643,37.3719,37.311,37.311,76000.0
2013-05-03 09:30:00,49.37,49.54,49.26,49.54,33100.0,37.5927,37.7222,37.509,37.7222,33100.0
2013-05-03 09:35:00,49.55,49.98,49.55,49.98,17000.0,37.7298,38.0572,37.7298,38.0572,17000.0
2013-05-03 09:40:00,49.98,50.07,49.93,50.02,22300.0,38.0572,38.1257,38.0191,38.0877,22300.0
2013-05-03 09:45:00,50.04,50.07,49.86,49.89,25800.0,38.1029,38.1257,37.9658,37.9887,25800.0
2013-05-03 09:50:00,49.98,50.0,49.82,49.94,26200.0,38.0572,38.0724,37.9354,38.0268,26200.0
2013-05-03 09:55:00,49.94,49.95,49.81,49.81,16600.0,38.0268,38.0344,37.9278,37.9278,16600.0
2013-05-03 10:00:00,49.82,49.95,49.67,49.7,125000.0,37.9354,38.0344,37.8212,37.844,125000.0
2013-05-03 10:05:00,49.73,49.79,49.7,49.77,9100.0,37.8669,37.9125,37.844,37.8973,9100.0
2013-05-03 10:10:00,49.71,49.78,49.7,49.74,8700.0,37.8516,37.9049,37.844,37.8745,8700.0
2013-05-03 10:15:00,49.76,49.9,49.73,49.79,16600.0,37.8897,37.9963,37.8669,37.9125,16600.0
2013-05-03 10:20:00,49.82,49.94,49.78,49.9,8900.0,37.9354,38.0268,37.9049,37.9963,8900.0
2013-05-03 10:25:00,49.89,49.99,49.87,49.99,51800.0,37.9887,38.0648,37.9735,38.0648,51800.0
2013-05-03 10:30:00,49.99,50.06,49.96,49.96,23600.0,38.0648,38.1181,38.042,38.042,23600.0
2013-05-03 10:35:00,49.96,49.98,49.87,49.87,15300.0,38.042,38.0572,37.9735,37.9735,15300.0
2013-05-03 10:40:00,49.86,49.91,49.8,49.82,16300.0,37.9658,38.0039,37.9202,37.9354,16300.0
2013-05-03 10:45:00,49.83,49.91,49.82,49.82,41500.0,37.943,38.0039,37.9354,37.9354,41500.0
2013-05-03 10:50:00,49.83,49.96,49.83,49.95,9400.0,37.943,38.042,37.943,38.0344,9400.0
2013-05-03 10:55:00,49.94,49.94,49.89,49.91,5900.0,38.0268,38.0268,37.9887,38.0039,5900.0
2013-05-03 11:00:00,49.89,49.9,49.84,49.87,10400.0,37.9887,37.9963,37.9506,37.9735,10400.0
2013-05-03 11:05:00,49.86,49.9,49.8,49.89,49100.0,37.9658,37.9963,37.9202,37.9887,49100.0
2013-05-03 11:10:00,49.89,49.9,49.85,49.87,4300.0,37.9887,37.9963,37.9582,37.9735,4300.0
2013-05-03 11:15:00,49.86,49.87,49.82,49.85,5500.0,37.9658,37.9735,37.9354,37.9582,5500.0
2013-05-03 11:20:00,49.85,49.89,49.83,49.86,5300.0,37.9582,37.9887,37.943,37.9658,5300.0
2013-05-03 11:25:00,49.87,49.9,49.87,49.88,9500.0,37.9735,37.9963,37.9735,37.9811,9500.0
2013-05-03 11:30:00,49.89,49.91,49.88,49.89,5600.0,37.9887,38.0039,37.9811,37.9887,5600.0
2013-05-03 11:35:00,49.9,49.91,49.87,49.91,7400.0,37.9963,38.0039,37.9735,38.0039,7400.0
2013-05-03 11:40:00,49.92,49.94,49.89,49.89,8600.0,38.0115,38.0268,37.9887,37.9887,8600.0
2013-05-03 11:45:00,49.9,49.96,49.9,49.95,4100.0,37.9963,38.042,37.9963,38.0344,4100.0
2013-05-03 11:50:00,49.94,49.94,49.79,49.79,9100.0,38.0268,38.0268,37.9125,37.9125,9100.0
2013-05-03 11:55:00,49.79,49.82,49.79,49.8,9200.0,37.9125,37.9354,37.9125,37.9202,9200.0
2013-05-03 12:00:00,49.8,49.85,49.79,49.84,13400.0,37.9202,37.9582,37.9125,37.9506,13400.0
2013-05-03 12:05:00,49.84,49.86,49.81,49.81,9000.0,37.9506,37.9658,37.9278,37.9278,9000.0
2013-05-03 12:10:00,49.81,49.81,49.79,49.79,2700.0,37.9278,37.9278,37.9125,37.9125,2700.0
2013-05-03 12:15:00,49.8,49.83,49.74,49.81,18000.0,37.9202,37.943,37.8745,37.9278,18000.0
2013-05-03 12:20:00,49.81,49.84,49.8,49.84,5700.0,37.9278,37.9506,37.9202,37.9506,5700.0
2013-05-03 12:25:00,49.84,49.84,49.78,49.78,12700.0,37.9506,37.9506,37.9049,37.9049,12700.0
2013-05-03 12:30:00,49.77,49.79,49.77,49.78,2300.0,37.8973,37.9125,37.8973,37.9049,2300.0
2013-05-03 12:35:00,49.78,49.78,49.7,49.72,8700.0,37.9049,37.9049,37.844,37.8592,8700.0
2013-05-03 12:40:00,49.71,49.73,49.71,49.72,9000.0,37.8516,37.8669,37.8516,37.8592,9000.0
2013-05-03 12:45:00,49.73,49.73,49.71,49.71,4200.0,37.8669,37.8669,37.8516,37.8516,4200.0
2013-05-03 12:50:00,49.74,49.77,49.72,49.75,6000.0,37.8745,37.8973,37.8592,37.8821,6000.0
2013-05-03 12:55:00,49.75,49.8,49.73,49.76,18900.0,37.8821,37.9202,37.8669,37.8897,18900.0
2013-05-03 13:00:00,49.77,49.79,49.75,49.75,2600.0,37.8973,37.9125,37.8821,37.8821,2600.0
2013-05-03 13:05:00,49.75,49.78,49.75,49.76,3700.0,37.8821,37.9049,37.8821,37.8897,3700.0
2013-05-03 13:10:00,49.77,49.79,49.75,49.79,3200.0,37.8973,37.9125,37.8821,37.9125,3200.0
2013-05-03 13:15:00,49.79,49.8,49.75,49.79,11900.0,37.9125,37.9202,37.8821,37.9125,11900.0
2013-05-03 13:20:00,49.78,49.81,49.75,49.81,2500.0,37.9049,37.9278,37.8821,37.9278,2500.0
2013-05-03 13:25:00,49.8,49.83,49.72,49.72,9100.0,37.9202,37.943,37.8592,37.8592,9100.0
2013-05-03 13:30:00,49.73,49.78,49.71,49.74,10200.0,37.8669,37.9049,37.8516,37.8745,10200.0
2013-05-03 13:35:00,49.73,49.76,49.69,49.69,12500.0,37.8669,37.8897,37.8364,37.8364,12500.0
2013-05-03 13:40:00,49.69,49.72,49.68,49.72,13800.0,37.8364,37.8592,37.8288,37.8592,13800.0
2013-05-03 13:45:00,49.73,49.8,49.71,49.73,5000.0,37.8669,37.9202,37.8516,37.8669,5000.0
2013-05-03 13:50:00,49.71,49.72,49.68,49.68,14500.0,37.8516,37.8592,37.8288,37.8288,14500.0
2013-05-03 13:55:00,49.68,49.7,49.62,49.64,18600.0,37.8288,37.844,37.7831,37.7983,18600.0
2013-05-03 14:00:00,49.65,49.69,49.64,49.65,5000.0,37.8059,37.8364,37.7983,37.8059,5000.0
2013-05-03 14:05:00,49.65,49.65,49.62,49.65,8000.0,37.8059,37.8059,37.7831,37.8059,8000.0
2013-05-03 14:10:00,49.65,49.67,49.61,49.63,12400.0,37.8059,37.8212,37.7755,37.7907,12400.0
2013-05-03 14:15:00,49.63,49.71,49.63,49.66,33100.0,37.7907,37.8516,37.7907,37.8136,33100.0
2013-05-03 14:20:00,49.67,49.69,49.64,49.67,22500.0,37.8212,37.8364,37.7983,37.8212,22500.0
2013-05-03 14:25:00,49.67,49.74,49.66,49.68,13300.0,37.8212,37.8745,37.8136,37.8288,13300.0
2013-05-03 14:30:00,49.68,49.74,49.67,49.69,25500.0,37.8288,37.8745,37.8212,37.8364,25500.0
2013-05-03 14:35:00,49.7,49.78,49.68,49.7,20100.0,37.844,37.9049,37.8288,37.844,20100.0
2013-05-03 14:40:00,49.72,49.74,49.65,49.65,18700.0,37.8592,37.8745,37.8059,37.8059,18700.0
2013-05-03 14:45:00,49.64,49.69,49.48,49.56,75600.0,37.7983,37.8364,37.6765,37.7374,75600.0
2013-05-03 14:50:00,49.57,49.67,49.57,49.63,14100.0,37.745,37.8212,37.745,37.7907,14100.0
2013-05-03 14:55:00,49.62,49.62,49.52,49.53,15300.0,37.7831,37.7831,37.707,37.7146,15300.0
2013-05-03 15:00:00,49.53,49.55,49.51,49.55,9000.0,37.7146,37.7298,37.6993,37.7298,9000.0
2013-05-03 15:05:00,49.55,49.58,49.53,49.56,10800.0,37.7298,37.7526,37.7146,37.7374,10800.0
2013-05-03 15:10:00,49.56,49.59,49.54,49.57,15100.0,37.7374,37.7603,37.7222,37.745,15100.0
2013-05-03 15:15:00,49.57,49.57,49.43,49.49,29300.0,37.745,37.745,37.6384,37.6841,29300.0
2013-05-03 15:20:00,49.5,49.52,49.49,49.52,21200.0,37.6917,37.707,37.6841,37.707,21200.0
2013-05-03 15:25:00,49.52,49.55,49.51,49.55,14100.0,37.707,37.7298,37.6993,37.7298,14100.0
2013-05-03 15:30:00,49.55,49.56,49.5,49.55,16400.0,37.7298,37.7374,37.6917,37.7298,16400.0
2013-05-03 15:35:00,49.55,49.6,49.49,49.5,51700.0,37.7298,37.7679,37.6841,37.6917,51700.0
2013-05-03 15:40:00,49.5,49.53,49.47,49.52,25000.0,37.6917,37.7146,37.6689,37.707,25000.0
2013-05-03 15:45:00,49.54,49.56,49.5,49.52,56200.0,37.7222,37.7374,37.6917,37.707,56200.0
2013-05-03 15:50:00,49.52,49.54,49.5,49.53,46000.0,37.707,37.7222,37.6917,37.7146,46000.0
2013-05-03 15:55:00,49.53,49.55,49.47,49.47,78300.0,37.7146,37.7298,37.6689,37.6689,78300.0
2013-05-06 09:30:00,49.23,49.37,48.68,48.94,44600.0,37.4861,37.5927,37.0673,37.2653,44600.0
2013-05-06 09:35:00,48.95,49.08,48.92,49.03,10500.0,37.2729,37.3719,37.2501,37.3338,10500.0
2013-05-06 09:40:00,49.03,49.03,48.79,48.88,11300.0,37.3338,37.3338,37.1511,37.2196,11300.0
2013-05-06 09:45:00,48.95,48.95,48.71,48.74,20200.0,37.2729,37.2729,37.0902,37.113,20200.0
2013-05-06 09:50:00,48.76,48.85,48.71,48.74,14500.0,37.1283,37.1968,37.0902,37.113,14500.0
2013-05-06 09:55:00,48.74,48.75,48.58,48.68,23500.0,37.113,37.1206,36.9912,37.0673,23500.0
2013-05-06 10:00:00,48.68,48.7,48.63,48.66,23000.0,37.0673,37.0826,37.0293,37.0521,23000.0
2013-05-06 10:05:00,48.68,48.84,48.67,48.79,16500.0,37.0673,37.1892,37.0597,37.1511,16500.0
2013-05-06 10:10:00,48.78,48.92,48.75,48.83,15100.0,37.1435,37.2501,37.1206,37.1816,15100.0
2013-05-06 10:15:00,48.85,48.85,48.76,48.79,8200.0,37.1968,37.1968,37.1283,37.1511,8200.0
2013-05-06 10:20:00,48.81,48.82,48.76,48.76,16200.0,37.1663,37.1739,37.1283,37.1283,16200.0
2013-05-06 10:25:00,48.76,48.78,48.7,48.71,32500.0,37.1283,37.1435,37.0826,37.0902,32500.0
2013-05-06 10:30:00,48.7,48.72,48.6,48.72,18400.0,37.0826,37.0978,37.0064,37.0978,18400.0
2013-05-06 10:35:00,48.74,48.77,48.67,48.71,37100.0,37.113,37.1359,37.0597,37.0902,37100.0
2013-05-06 10:40:00,48.71,48.76,48.7,48.75,8300.0,37.0902,37.1283,37.0826,37.1206,8300.0
2013-05-06 10:45:00,48.71,48.74,48.61,48.61,50800.0,37.0902,37.113,37.014,37.014,50800.0
2013-05-06 10:50:00,48.6,48.61,48.5,48.51,26500.0,37.0064,37.014,36.9303,36.9379,26500.0
2013-05-06 10:55:00,48.53,48.55,48.37,48.45,22300.0,36.9531,36.9683,36.8313,36.8922,22300.0
2013-05-06 11:00:00,48.47,48.6,48.43,48.59,18200.0,36.9074,37.0064,36.877,36.9988,18200.0
2013-05-06 11:05:00,48.6,48.64,48.57,48.57,5100.0,37.0064,37.0369,36.9836,36.9836,5100.0
2013-05-06 11:10:00,48.57,48.64,48.49,48.53,10000.0,36.9836,37.0369,36.9227,36.9531,10000.0
2013-05-06 11:15:00,48.54,48.55,48.5,48.51,13700.0,36.9607,36.9683,36.9303,36.9379,13700.0
2013-05-06 11:20:00,48.5,48.5,48.42,48.43,16000.0,36.9303,36.9303,36.8694,36.877,16000.0
2013-05-06 11:25:00,48.49,48.52,48.41,48.43,15700.0,36.9227,36.9455,36.8617,36.877,15700.0
2013-05-06 11:30:00,48.42,48.42,48.32,48.38,26500.0,36.8694,36.8694,36.7932,36.8389,26500.0
2013-05-06 11:35:00,48.41,48.45,48.4,48.4,6800.0,36.8617,36.8922,36.8541,36.8541,6800.0
2013-05-06 11:40:00,48.43,48.5,48.38,48.43,13100.0,36.877,36.9303,36.8389,36.877,13100.0
2013-05-06 11:45:00,48.44,48.47,48.37,48.37,9900.0,36.8846,36.9074,36.8313,36.8313,9900.0
2013-05-06 11:50:00,48.38,48.46,48.37,48.45,7300.0,36.8389,36.8998,36.8313,36.8922,7300.0
2013-05-06 11:55:00,48.46,48.55,48.42,48.52,16300.0,36.8998,36.9683,36.8694,36.9455,16300.0
2013-05-06 12:00:00,48.51,48.51,48.43,48.46,9000.0,36.9379,36.9379,36.877,36.8998,9000.0
2013-05-06 12:05:00,48.47,48.51,48.47,48.49,3900.0,36.9074,36.9379,36.9074,36.9227,3900.0
2013-05-06 12:10:00,48.53,48.56,48.51,48.54,4000.0,36.9531,36.976,36.9379,36.9607,4000.0
2013-05-06 12:15:00,48.54,48.59,48.54,48.55,9600.0,36.9607,36.9988,36.9607,36.9683,9600.0
2013-05-06 12:20:00,48.55,48.55,48.51,48.51,8000.0,36.9683,36.9683,36.9379,36.9379,8000.0
2013-05-06 12:25:00,48.51,48.56,48.51,48.53,3200.0,36.9379,36.976,36.9379,36.9531,3200.0
2013-05-06 12:30:00,48.53,48.54,48.5,48.54,4000.0,36.9531,36.9607,36.9303,36.9607,4000.0
2013-05-06 12:35:00,48.54,48.59,48.54,48.58,4100.0,36.9607,36.9988,36.9607,36.9912,4100.0
2013-05-06 12:40:00,48.59,48.66,48.58,48.65,5500.0,36.9988,37.0521,36.9912,37.0445,5500.0
2013-05-06 12:45:00,48.64,48.67,48.59,48.64,7900.0,37.0369,37.0597,36.9988,37.0369,7900.0
2013-05-06 12:50:00,48.66,48.66,48.55,48.57,11300.0,37.0521,37.0521,36.9683,36.9836,11300.0
2013-05-06 12:55:00,48.55,48.56,48.53,48.53,5100.0,36.9683,36.976,36.9531,36.9531,5100.0
2013-05-06 13:00:00,48.53,48.57,48.53,48.55,4900.0,36.9531,36.9836,36.9531,36.9683,4900.0
2013-05-06 13:05:00,48.55,48.59,48.53,48.58,7600.0,36.9683,36.9988,36.9531,36.9912,7600.0
2013-05-06 13:10:00,48.58,48.6,48.53,48.53,8900.0,36.9912,37.0064,36.9531,36.9531,8900.0
2013-05-06 13:15:00,48.53,48.54,48.49,48.51,11300.0,36.9531,36.9607,36.9227,36.9379,11300.0
2013-05-06 13:20:00,48.5,48.51,48.47,48.48,3800.0,36.9303,36.9379,36.9074,36.915,3800.0
2013-05-06 13:25:00,48.49,48.52,48.48,48.51,6000.0,36.9227,36.9455,36.915,36.9379,6000.0
2013-05-06 13:30:00,48.51,48.57,48.47,48.57,11400.0,36.9379,36.9836,36.9074,36.9836,11400.0
2013-05-06 13:35:00,48.59,48.6,48.55,48.56,4700.0,36.9988,37.0064,36.9683,36.976,4700.0
2013-05-06 13:40:00,48.57,48.64,48.57,48.64,3900.0,36.9836,37.0369,36.9836,37.0369,3900.0
2013-05-06 13:45:00,48.63,48.65,48.6,48.64,6800.0,37.0293,37.0445,37.0064,37.0369,6800.0
2013-05-06 13:50:00,48.63,48.63,48.57,48.6,8100.0,37.0293,37.0293,36.9836,37.0064,8100.0
2013-05-06 13:55:00,48.6,48.6,48.58,48.6,8000.0,37.0064,37.0064,36.9912,37.0064,8000.0
2013-05-06 14:00:00,48.6,48.67,48.59,48.67,4700.0,37.0064,37.0597,36.9988,37.0597,4700.0
2013-05-06 14:05:00,48.68,48.73,48.66,48.73,9200.0,37.0673,37.1054,37.0521,37.1054,9200.0
2013-05-06 14:10:00,48.73,48.85,48.72,48.79,7500.0,37.1054,37.1968,37.0978,37.1511,7500.0
2013-05-06 14:15:00,48.79,48.86,48.79,48.84,4300.0,37.1511,37.2044,37.1511,37.1892,4300.0
2013-05-06 14:20:00,48.84,48.87,48.82,48.87,5900.0,37.1892,37.212,37.1739,37.212,5900.0
2013-05-06 14:25:00,48.88,48.93,48.85,48.89,10000.0,37.2196,37.2577,37.1968,37.2272,10000.0
2013-05-06 14:30:00,48.9,48.97,48.9,48.92,10100.0,37.2349,37.2882,37.2349,37.2501,10100.0
2013-05-06 14:35:00,48.92,48.92,48.82,48.82,9200.0,37.2501,37.2501,37.1739,37.1739,9200.0
2013-05-06 14:40:00,48.83,48.85,48.81,48.84,4700.0,37.1816,37.1968,37.1663,37.1892,4700.0
2013-05-06 14:45:00,48.84,48.84,48.74,48.75,9600.0,37.1892,37.1892,37.113,37.1206,9600.0
2013-05-06 14:50:00,48.74,48.76,48.71,48.71,5800.0,37.113,37.1283,37.0902,37.0902,5800.0
2013-05-06 14:55:00,48.72,48.74,48.7,48.7,3200.0,37.0978,37.113,37.0826,37.0826,3200.0
2013-05-06 15:00:00,48.71,48.89,48.7,48.89,7300.0,37.0902,37.2272,37.0826,37.2272,7300.0
2013-05-06 15:05:00,48.89,48.89,48.71,48.74,10600.0,37.2272,37.2272,37.0902,37.113,10600.0
2013-05-06 15:10:00,48.76,48.76,48.63,48.63,7200.0,37.1283,37.1283,37.0293,37.0293,7200.0
2013-05-06 15:15:00,48.64,48.75,48.63,48.75,12100.0,37.0369,37.1206,37.0293,37.1206,12100.0
2013-05-06 15:20:00,48.75,48.75,48.69,48.71,6500.0,37.1206,37.1206,37.0749,37.0902,6500.0
2013-05-06 15:25:00,48.71,48.75,48.69,48.74,6800.0,37.0902,37.1206,37.0749,37.113,6800.0
2013-05-06 15:30:00,48.75,48.8,48.72,48.8,18500.0,37.1206,37.1587,37.0978,37.1587,18500.0
2013-05-06 15:35:00,48.81,48.9,48.81,48.89,22400.0,37.1663,37.2349,37.1663,37.2272,22400.0
2013-05-06 15:40:00,48.9,48.96,48.89,48.91,21200.0,37.2349,37.2805,37.2272,37.2425,21200.0
2013-05-06 15:45:00,48.92,48.97,48.91,48.92,27400.0,37.2501,37.2882,37.2425,37.2501,27400.0
2013-05-06 15:50:00,48.92,48.93,48.86,48.91,37800.0,37.2501,37.2577,37.2044,37.2425,37800.0
2013-05-06 15:55:00,48.92,48.97,48.89,48.96,71900.0,37.2501,37.2882,37.2272,37.2805,71900.0
2013-05-07 09:30:00,49.42,50.42,49.42,49.76,81700.0,37.6308,38.3923,37.6308,37.8897,81700.0
2013-05-07 09:35:00,49.83,50.07,49.7,50.0,49400.0,37.943,38.1257,37.844,38.0724,49400.0
2013-05-07 09:40:00,49.94,50.01,49.87,49.9,75100.0,38.0268,38.0801,37.9735,37.9963,75100.0
2013-05-07 09:45:00,49.91,50.16,49.9,50.16,101300.0,38.0039,38.1943,37.9963,38.1943,101300.0
2013-05-07 09:50:00,50.19,50.41,50.17,50.35,68700.0,38.2171,38.3846,38.2019,38.339,68700.0
2013-05-07 09:55:00,50.37,50.72,50.37,50.67,69200.0,38.3542,38.6207,38.3542,38.5826,69200.0
2013-05-07 10:00:00,50.66,50.68,50.29,50.37,42200.0,38.575,38.5902,38.2933,38.3542,42200.0
2013-05-07 10:05:00,50.37,50.43,50.32,50.35,23700.0,38.3542,38.3999,38.3161,38.339,23700.0
2013-05-07 10:10:00,50.35,50.39,50.19,50.32,36300.0,38.339,38.3694,38.2171,38.3161,36300.0
2013-05-07 10:15:00,50.32,50.4,50.21,50.22,72500.0,38.3161,38.377,38.2324,38.24,72500.0
2013-05-07 10:20:00,50.22,50.42,50.14,50.39,77500.0,38.24,38.3923,38.1791,38.3694,77500.0
2013-05-07 10:25:00,50.42,51.0,50.4,50.9,95800.0,38.3923,38.8339,38.377,38.7578,95800.0
2013-05-07 10:30:00,50.89,50.91,50.69,50.72,61500.0,38.7501,38.7654,38.5978,38.6207,61500.0
2013-05-07 10:35:00,50.73,50.74,50.66,50.71,34300.0,38.6283,38.6359,38.575,38.6131,34300.0
2013-05-07 10:40:00,50.69,50.81,50.68,50.76,62400.0,38.5978,38.6892,38.5902,38.6511,62400.0
2013-05-07 10:45:00,50.76,50.81,50.68,50.81,47200.0,38.6511,38.6892,38.5902,38.6892,47200.0
2013-05-07 10:50:00,50.78,51.0,50.78,51.0,40500.0,38.6664,38.8339,38.6664,38.8339,40500.0
2013-05-07 10:55:00,50.99,51.0,50.98,51.0,38600.0,38.8263,38.8339,38.8187,38.8339,38600.0
2013-05-07 11:00:00,51.0,51.18,50.99,51.1,77900.0,38.8339,38.971,38.8263,38.91,77900.0
2013-05-07 11:05:00,51.12,51.54,51.07,51.49,114300.0,38.9253,39.2451,38.8872,39.207,114300.0
2013-05-07 11:10:00,51.46,51.55,51.33,51.37,87400.0,39.1842,39.2527,39.0852,39.1156,87400.0
2013-05-07 11:15:00,51.37,51.68,51.31,51.47,44700.0,39.1156,39.3517,39.0699,39.1918,44700.0
2013-05-07 11:20:00,51.47,51.92,51.47,51.81,79700.0,39.1918,39.5344,39.1918,39.4507,79700.0
2013-05-07 11:25:00,51.79,51.81,51.58,51.69,46500.0,39.4354,39.4507,39.2755,39.3593,46500.0
2013-05-07 11:30:00,51.68,51.68,51.24,51.42,141200.0,39.3517,39.3517,39.0166,39.1537,141200.0
2013-05-07 11:35:00,51.41,51.55,51.4,51.41,30500.0,39.1461,39.2527,39.1385,39.1461,30500.0
2013-05-07 11:40:00,51.4,51.73,51.39,51.61,56300.0,39.1385,39.3898,39.1309,39.2984,56300.0
2013-05-07 11:45:00,51.63,51.87,51.61,51.85,30700.0,39.3136,39.4964,39.2984,39.4811,30700.0
2013-05-07 11:50:00,51.84,51.85,51.76,51.77,37100.0,39.4735,39.4811,39.4126,39.4202,37100.0
2013-05-07 11:55:00,51.78,51.78,51.71,51.75,26000.0,39.4278,39.4278,39.3745,39.405,26000.0
2013-05-07 12:00:00,51.76,52.0,51.71,51.97,62700.0,39.4126,39.5953,39.3745,39.5725,62700.0
2013-05-07 12:05:00,51.98,52.05,51.83,51.9,53600.0,39.5801,39.6334,39.4659,39.5192,53600.0
2013-05-07 12:10:00,51.9,51.9,51.8,51.81,16100.0,39.5192,39.5192,39.4431,39.4507,16100.0
2013-05-07 12:15:00,51.82,51.86,51.74,51.77,14100.0,39.4583,39.4887,39.3974,39.4202,14100.0
2013-05-07 12:20:00,51.79,51.86,51.77,51.79,36400.0,39.4354,39.4887,39.4202,39.4354,36400.0
2013-05-07 12:25:00,51.8,51.81,51.74,51.75,15600.0,39.4431,39.4507,39.3974,39.405,15600.0
2013-05-07 12:30:00,51.74,51.76,51.65,51.67,20600.0,39.3974,39.4126,39.3288,39.3441,20600.0
2013-05-07 12:35:00,51.66,51.68,51.53,51.62,24000.0,39.3365,39.3517,39.2375,39.306,24000.0
2013-05-07 12:40:00,51.61,51.84,51.56,51.8,22400.0,39.2984,39.4735,39.2603,39.4431,22400.0
2013-05-07 12:45:00,51.8,51.91,51.73,51.87,23200.0,39.4431,39.5268,39.3898,39.4964,23200.0
2013-05-07 12:50:00,51.85,52.09,51.85,51.95,20600.0,39.4811,39.6639,39.4811,39.5573,20600.0
2013-05-07 12:55:00,51.91,52.12,51.91,51.94,17500.0,39.5268,39.6867,39.5268,39.5497,17500.0
2013-05-07 13:00:00,51.95,52.01,51.92,52.01,9500.0,39.5573,39.603,39.5344,39.603,9500.0
2013-05-07 13:05:00,52.0,52.08,51.94,52.07,9100.0,39.5953,39.6563,39.5497,39.6486,9100.0
2013-05-07 13:10:00,52.09,52.1,51.95,52.04,14100.0,39.6639,39.6715,39.5573,39.6258,14100.0
2013-05-07 13:15:00,52.04,52.06,51.97,52.0,6800.0,39.6258,39.641,39.5725,39.5953,6800.0
2013-05-07 13:20:00,51.98,52.1,51.98,52.01,6500.0,39.5801,39.6715,39.5801,39.603,6500.0
2013-05-07 13:25:00,52.01,52.22,52.01,52.17,25300.0,39.603,39.7629,39.603,39.7248,25300.0
2013-05-07 13:30:00,52.17,52.17,51.94,51.94,21200.0,39.7248,39.7248,39.5497,39.5497,21200.0
2013-05-07 13:35:00,51.93,52.07,51.86,52.05,23000.0,39.542,39.6486,39.4887,39.6334,23000.0
2013-05-07 13:40:00,52.06,52.11,52.03,52.09,10900.0,39.641,39.6791,39.6182,39.6639,10900.0
2013-05-07 13:45:00,52.09,52.22,52.09,52.21,34100.0,39.6639,39.7629,39.6639,39.7552,34100.0
2013-05-07 13:50:00,52.2,52.24,52.15,52.15,9800.0,39.7476,39.7781,39.7096,39.7096,9800.0
2013-05-07 13:55:00,52.14,52.15,52.01,52.01,16100.0,39.7019,39.7096,39.603,39.603,16100.0
2013-05-07 14:00:00,52.04,52.14,52.03,52.13,8400.0,39.6258,39.7019,39.6182,39.6943,8400.0
2013-05-07 14:05:00,52.13,52.15,52.12,52.14,5300.0,39.6943,39.7096,39.6867,39.7019,5300.0
2013-05-07 14:10:00,52.15,52.21,52.14,52.21,7100.0,39.7096,39.7552,39.7019,39.7552,7100.0
2013-05-07 14:15:00,52.22,52.22,52.1,52.14,42700.0,39.7629,39.7629,39.6715,39.7019,42700.0
2013-05-07 14:20:00,52.14,52.28,52.1,52.28,25600.0,39.7019,39.8086,39.6715,39.8086,25600.0
2013-05-07 14:25:00,52.27,52.27,52.03,52.09,16900.0,39.8009,39.8009,39.6182,39.6639,16900.0
2013-05-07 14:30:00,52.08,52.1,51.95,52.03,25400.0,39.6563,39.6715,39.5573,39.6182,25400.0
2013-05-07 14:35:00,52.03,52.09,51.95,52.01,38500.0,39.6182,39.6639,39.5573,39.603,38500.0
2013-05-07 14:40:00,52.0,52.06,51.95,52.02,19100.0,39.5953,39.641,39.5573,39.6106,19100.0
2013-05-07 14:45:00,52.02,52.04,51.96,51.98,17500.0,39.6106,39.6258,39.5649,39.5801,17500.0
2013-05-07 14:50:00,51.98,52.02,51.96,52.0,15400.0,39.5801,39.6106,39.5649,39.5953,15400.0
2013-05-07 14:55:00,52.03,52.2,51.99,52.19,29500.0,39.6182,39.7476,39.5877,39.74,29500.0
2013-05-07 15:00:00,52.19,52.33,52.16,52.33,43500.0,39.74,39.8466,39.7172,39.8466,43500.0
2013-05-07 15:05:00,52.31,52.48,52.3,52.48,63500.0,39.8314,39.9608,39.8238,39.9608,63500.0
2013-05-07 15:10:00,52.47,52.54,52.4,52.41,112500.0,39.9532,40.0065,39.8999,39.9075,112500.0
2013-05-07 15:15:00,52.41,52.41,52.25,52.27,74800.0,39.9075,39.9075,39.7857,39.8009,74800.0
2013-05-07 15:20:00,52.27,52.28,52.08,52.08,60500.0,39.8009,39.8086,39.6563,39.6563,60500.0
2013-05-07 15:25:00,52.11,52.23,52.04,52.08,123100.0,39.6791,39.7705,39.6258,39.6563,123100.0
2013-05-07 15:30:00,52.09,52.25,52.09,52.17,48200.0,39.6639,39.7857,39.6639,39.7248,48200.0
2013-05-07 15:35:00,52.18,52.26,52.15,52.17,70400.0,39.7324,39.7933,39.7096,39.7248,70400.0
2013-05-07 15:40:00,52.17,52.19,52.12,52.12,46000.0,39.7248,39.74,39.6867,39.6867,46000.0
2013-05-07 15:45:00,52.12,52.13,52.02,52.02,90700.0,39.6867,39.6943,39.6106,39.6106,90700.0
2013-05-07 15:50:00,52.02,52.12,52.02,52.06,114400.0,39.6106,39.6867,39.6106,39.641,114400.0
2013-05-07 15:55:00,52.06,52.11,52.02,52.07,194700.0,39.641,39.6791,39.6106,39.6486,194700.0
2013-05-08 09:30:00,51.91,52.05,51.49,51.57,76200.0,39.5268,39.6334,39.207,39.2679,76200.0
2013-05-08 09:35:00,51.58,51.78,51.57,51.77,46400.0,39.2755,39.4278,39.2679,39.4202,46400.0
2013-05-08 09:40:00,51.79,51.92,51.65,51.66,39700.0,39.4354,39.5344,39.3288,39.3365,39700.0
2013-05-08 09:45:00,51.66,51.71,51.6,51.71,39400.0,39.3365,39.3745,39.2908,39.3745,39400.0
2013-05-08 09:50:00,51.69,51.85,51.66,51.85,28600.0,39.3593,39.4811,39.3365,39.4811,28600.0
2013-05-08 09:55:00,51.85,51.92,51.72,51.91,41600.0,39.4811,39.5344,39.3821,39.5268,41600.0
2013-05-08 10:00:00,51.92,52.0,51.85,51.99,21700.0,39.5344,39.5953,39.4811,39.5877,21700.0
2013-05-08 10:05:00,51.98,52.15,51.95,52.15,49600.0,39.5801,39.7096,39.5573,39.7096,49600.0
2013-05-08 10:10:00,52.14,52.14,51.98,52.02,58400.0,39.7019,39.7019,39.5801,39.6106,58400.0
2013-05-08 10:15:00,52.02,52.05,51.86,51.87,27900.0,39.6106,39.6334,39.4887,39.4964,27900.0
2013-05-08 10:20:00,51.87,51.9,51.68,51.81,25200.0,39.4964,39.5192,39.3517,39.4507,25200.0
2013-05-08 10:25:00,51.8,51.92,51.77,51.77,18100.0,39.4431,39.5344,39.4202,39.4202,18100.0
2013-05-08 10:30:00,51.76,51.89,51.76,51.89,24300.0,39.4126,39.5116,39.4126,39.5116,24300.0
2013-05-08 10:35:00,51.88,51.99,51.88,51.89,19700.0,39.504,39.5877,39.504,39.5116,19700.0
2013-05-08 10:40:00,51.9,51.93,51.82,51.85,14500.0,39.5192,39.542,39.4583,39.4811,14500.0
2013-05-08 10:45:00,51.84,51.86,51.8,51.81,14000.0,39.4735,39.4887,39.4431,39.4507,14000.0
2013-05-08 10:50:00,51.81,51.87,51.8,51.83,17600.0,39.4507,39.4964,39.4431,39.4659,17600.0
2013-05-08 10:55:00,51.83,51.85,51.8,51.84,18700.0,39.4659,39.4811,39.4431,39.4735,18700.0
2013-05-08 11:00:00,51.83,51.92,51.83,51.9,13300.0,39.4659,39.5344,39.4659,39.5192,13300.0
2013-05-08 11:05:00,51.9,51.9,51.8,51.86,15700.0,39.5192,39.5192,39.4431,39.4887,15700.0
2013-05-08 11:10:00,51.85,51.87,51.73,51.73,25900.0,39.4811,39.4964,39.3898,39.3898,25900.0
2013-05-08 11:15:00,51.72,51.74,51.63,51.65,17400.0,39.3821,39.3974,39.3136,39.3288,17400.0
2013-05-08 11:20:00,51.64,51.85,51.63,51.79,23800.0,39.3212,39.4811,39.3136,39.4354,23800.0
2013-05-08 11:25:00,51.79,51.83,51.66,51.67,73300.0,39.4354,39.4659,39.3365,39.3441,73300.0
2013-05-08 11:30:00,51.68,51.71,51.56,51.65,17700.0,39.3517,39.3745,39.2603,39.3288,17700.0
2013-05-08 11:35:00,51.65,51.75,51.64,51.75,11200.0,39.3288,39.405,39.3212,39.405,11200.0
2013-05-08 11:40:00,51.76,51.8,51.74,51.79,6000.0,39.4126,39.4431,39.3974,39.4354,6000.0
2013-05-08 11:45:00,51.8,51.84,51.78,51.83,24500.0,39.4431,39.4735,39.4278,39.4659,24500.0
2013-05-08 11:50:00,51.82,51.83,51.71,51.71,23900.0,39.4583,39.4659,39.3745,39.3745,23900.0
2013-05-08 11:55:00,51.71,51.71,51.6,51.66,6100.0,39.3745,39.3745,39.2908,39.3365,6100.0
2013-05-08 12:00:00,51.68,51.78,51.67,51.73,8900.0,39.3517,39.4278,39.3441,39.3898,8900.0
2013-05-08 12:05:00,51.75,51.75,51.59,51.61,9500.0,39.405,39.405,39.2832,39.2984,9500.0
2013-05-08 12:10:00,51.6,51.76,51.6,51.76,22000.0,39.2908,39.4126,39.2908,39.4126,22000.0
2013-05-08 12:15:00,51.76,51.77,51.69,51.69,12300.0,39.4126,39.4202,39.3593,39.3593,12300.0
2013-05-08 12:20:00,51.66,51.67,51.48,51.48,17900.0,39.3365,39.3441,39.1994,39.1994,17900.0
2013-05-08 12:25:00,51.46,51.47,51.36,51.42,35200.0,39.1842,39.1918,39.108,39.1537,35200.0
2013-05-08 12:30:00,51.41,51.49,51.35,51.48,16100.0,39.1461,39.207,39.1004,39.1994,16100.0
2013-05-08 12:35:00,51.46,51.53,51.46,51.49,7700.0,39.1842,39.2375,39.1842,39.207,7700.0
2013-05-08 12:40:00,51.49,51.53,51.45,51.53,8300.0,39.207,39.2375,39.1765,39.2375,8300.0
2013-05-08 12:45:00,51.52,51.52,51.46,51.47,4700.0,39.2298,39.2298,39.1842,39.1918,4700.0
2013-05-08 12:50:00,51.45,51.56,51.45,51.56,4900.0,39.1765,39.2603,39.1765,39.2603,4900.0
2013-05-08 12:55:00,51.57,51.57,51.53,51.56,3300.0,39.2679,39.2679,39.2375,39.2603,3300.0
2013-05-08 13:00:00,51.56,51.61,51.55,51.57,8400.0,39.2603,39.2984,39.2527,39.2679,8400.0
2013-05-08 13:05:00,51.59,51.69,51.56,51.66,11200.0,39.2832,39.3593,39.2603,39.3365,11200.0
2013-05-08 13:10:00,51.66,51.69,51.64,51.65,5400.0,39.3365,39.3593,39.3212,39.3288,5400.0
2013-05-08 13:15:00,51.64,51.67,51.59,51.65,37400.0,39.3212,39.3441,39.2832,39.3288,37400.0
2013-05-08 13:20:00,51.65,51.8,51.64,51.73,13100.0,39.3288,39.4431,39.3212,39.3898,13100.0
2013-05-08 13:25:00,51.72,51.72,51.64,51.72,3500.0,39.3821,39.3821,39.3212,39.3821,3500.0
2013-05-08 13:30:00,51.71,51.92,51.71,51.92,9200.0,39.3745,39.5344,39.3745,39.5344,9200.0
2013-05-08 13:35:00,51.91,51.94,51.86,51.89,10900.0,39.5268,39.5497,39.4887,39.5116,10900.0
2013-05-08 13:40:00,51.87,51.89,51.83,51.85,5400.0,39.4964,39.5116,39.4659,39.4811,5400.0
2013-05-08 13:45:00,51.84,51.85,51.8,51.82,7700.0,39.4735,39.4811,39.4431,39.4583,7700.0
2013-05-08 13:50:00,51.81,51.89,51.8,51.87,10100.0,39.4507,39.5116,39.4431,39.4964,10100.0
2013-05-08 13:55:00,51.87,51.87,51.78,51.84,10000.0,39.4964,39.4964,39.4278,39.4735,10000.0
2013-05-08 14:00:00,51.84,51.95,51.83,51.95,10800.0,39.4735,39.5573,39.4659,39.5573,10800.0
2013-05-08 14:05:00,51.94,52.07,51.94,52.0,20300.0,39.5497,39.6486,39.5497,39.5953,20300.0
2013-05-08 14:10:00,52.0,52.0,51.94,51.94,6700.0,39.5953,39.5953,39.5497,39.5497,6700.0
2013-05-08 14:15:00,51.94,51.98,51.92,51.97,7600.0,39.5497,39.5801,39.5344,39.5725,7600.0
2013-05-08 14:20:00,51.97,52.0,51.94,52.0,11000.0,39.5725,39.5953,39.5497,39.5953,11000.0
2013-05-08 14:25:00,51.99,52.02,51.94,51.94,9900.0,39.5877,39.6106,39.5497,39.5497,9900.0
2013-05-08 14:30:00,51.94,52.0,51.89,51.9,12000.0,39.5497,39.5953,39.5116,39.5192,12000.0
2013-05-08 14:35:00,51.87,51.87,51.76,51.84,16300.0,39.4964,39.4964,39.4126,39.4735,16300.0
2013-05-08 14:40:00,51.83,51.83,51.71,51.75,11600.0,39.4659,39.4659,39.3745,39.405,11600.0
2013-05-08 14:45:00,51.73,51.85,51.7,51.85,51300.0,39.3898,39.4811,39.3669,39.4811,51300.0
2013-05-08 14:50:00,51.86,51.92,51.8,51.89,17600.0,39.4887,39.5344,39.4431,39.5116,17600.0
2013-05-08 14:55:00,51.89,51.92,51.81,51.83,27100.0,39.5116,39.5344,39.4507,39.4659,27100.0
2013-05-08 15:00:00,51.84,51.87,51.83,51.87,12200.0,39.4735,39.4964,39.4659,39.4964,12200.0
2013-05-08 15:05:00,51.87,52.05,51.87,52.03,19400.0,39.4964,39.6334,39.4964,39.6182,19400.0
2013-05-08 15:10:00,52.02,52.15,52.0,52.15,26300.0,39.6106,39.7096,39.5953,39.7096,26300.0
2013-05-08 15:15:00,52.15,52.26,52.15,52.26,20300.0,39.7096,39.7933,39.7096,39.7933,20300.0
2013-05-08 15:20:00,52.26,52.31,52.22,52.31,24800.0,39.7933,39.8314,39.7629,39.8314,24800.0
2013-05-08 15:25:00,52.3,52.43,52.3,52.33,36600.0,39.8238,39.9228,39.8238,39.8466,36600.0
2013-05-08 15:30:00,52.33,52.34,52.28,52.29,30100.0,39.8466,39.8542,39.8086,39.8162,30100.0
2013-05-08 15:35:00,52.3,52.41,52.28,52.39,41800.0,39.8238,39.9075,39.8086,39.8923,41800.0
2013-05-08 15:40:00,52.38,52.39,52.35,52.38,29700.0,39.8847,39.8923,39.8619,39.8847,29700.0
2013-05-08 15:45:00,52.39,52.43,52.36,52.42,50900.0,39.8923,39.9228,39.8695,39.9152,50900.0
2013-05-08 15:50:00,52.43,52.44,52.4,52.42,69900.0,39.9228,39.9304,39.8999,39.9152,69900.0
2013-05-08 15:55:00,52.41,52.5,52.41,52.49,104200.0,39.9075,39.9761,39.9075,39.9685,104200.0
2013-05-09 09:30:00,52.48,52.66,52.28,52.59,66600.0,39.9608,40.0979,39.8086,40.0446,66600.0
2013-05-09 09:35:00,52.59,53.22,52.59,53.15,66900.0,40.0446,40.5243,40.0446,40.471,66900.0
2013-05-09 09:40:00,53.1,53.57,53.08,53.52,64900.0,40.4329,40.7908,40.4177,40.7527,64900.0
2013-05-09 09:45:00,53.53,53.73,53.46,53.67,84300.0,40.7604,40.9127,40.7071,40.867,84300.0
2013-05-09 09:50:00,53.64,53.75,53.51,53.73,67800.0,40.8441,40.9279,40.7451,40.9127,67800.0
2013-05-09 09:55:00,53.74,54.09,53.71,54.0,80500.0,40.9203,41.1868,40.8974,41.1182,80500.0
2013-05-09 10:00:00,54.02,54.04,53.74,53.8,77200.0,41.1335,41.1487,40.9203,40.966,77200.0
2013-05-09 10:05:00,53.8,53.8,53.35,53.44,67900.0,40.966,40.966,40.6233,40.6918,67900.0
2013-05-09 10:10:00,53.44,53.59,53.41,53.58,34900.0,40.6918,40.806,40.669,40.7984,34900.0
2013-05-09 10:15:00,53.57,53.68,53.54,53.57,29200.0,40.7908,40.8746,40.768,40.7908,29200.0
2013-05-09 10:20:00,53.57,53.59,53.4,53.44,28600.0,40.7908,40.806,40.6614,40.6918,28600.0
2013-05-09 10:25:00,53.41,53.41,53.21,53.34,37100.0,40.669,40.669,40.5167,40.6157,37100.0
2013-05-09 10:30:00,53.34,53.38,53.3,53.34,102900.0,40.6157,40.6461,40.5852,40.6157,102900.0
2013-05-09 10:35:00,53.34,53.5,53.32,53.4,25200.0,40.6157,40.7375,40.6005,40.6614,25200.0
2013-05-09 10:40:00,53.43,53.45,53.38,53.41,20400.0,40.6842,40.6994,40.6461,40.669,20400.0
2013-05-09 10:45:00,53.41,53.42,53.33,53.35,14000.0,40.669,40.6766,40.6081,40.6233,14000.0
2013-05-09 10:50:00,53.33,53.35,53.26,53.28,26500.0,40.6081,40.6233,40.5548,40.57,26500.0
2013-05-09 10:55:00,53.28,53.35,53.28,53.3,20200.0,40.57,40.6233,40.57,40.5852,20200.0
2013-05-09 11:00:00,53.3,53.45,53.28,53.45,16900.0,40.5852,40.6994,40.57,40.6994,16900.0
2013-05-09 11:05:00,53.45,53.45,53.36,53.39,9200.0,40.6994,40.6994,40.6309,40.6538,9200.0
2013-05-09 11:10:00,53.38,53.46,53.37,53.4,23900.0,40.6461,40.7071,40.6385,40.6614,23900.0
2013-05-09 11:15:00,53.38,53.55,53.38,53.49,23900.0,40.6461,40.7756,40.6461,40.7299,23900.0
2013-05-09 11:20:00,53.49,53.59,53.42,53.58,10800.0,40.7299,40.806,40.6766,40.7984,10800.0
2013-05-09 11:25:00,53.59,53.74,53.59,53.71,13900.0,40.806,40.9203,40.806,40.8974,13900.0
2013-05-09 11:30:00,53.71,53.73,53.62,53.64,15800.0,40.8974,40.9127,40.8289,40.8441,15800.0
2013-05-09 11:35:00,53.65,53.76,53.6,53.72,15800.0,40.8517,40.9355,40.8137,40.905,15800.0
2013-05-09 11:40:00,53.72,53.8,53.7,53.8,11400.0,40.905,40.966,40.8898,40.966,11400.0
2013-05-09 11:45:00,53.82,53.85,53.7,53.7,19100.0,40.9812,41.004,40.8898,40.8898,19100.0
2013-05-09 11:50:00,53.7,53.84,53.67,53.83,36000.0,40.8898,40.9964,40.867,40.9888,36000.0
2013-05-09 11:55:00,53.83,53.84,53.67,53.76,18400.0,40.9888,40.9964,40.867,40.9355,18400.0
2013-05-09 12:00:00,53.71,53.8,53.71,53.72,5600.0,40.8974,40.966,40.8974,40.905,5600.0
2013-05-09 12:05:00,53.73,53.75,53.67,53.73,22000.0,40.9127,40.9279,40.867,40.9127,22000.0
2013-05-09 12:10:00,53.73,53.79,53.68,53.7,12600.0,40.9127,40.9583,40.8746,40.8898,12600.0
2013-05-09 12:15:00,53.67,53.7,53.6,53.6,4400.0,40.867,40.8898,40.8137,40.8137,4400.0
2013-05-09 12:20:00,53.59,53.69,53.53,53.64,19600.0,40.806,40.8822,40.7604,40.8441,19600.0
2013-05-09 12:25:00,53.64,53.66,53.6,53.63,4300.0,40.8441,40.8594,40.8137,40.8365,4300.0
2013-05-09 12:30:00,53.61,53.7,53.6,53.66,7700.0,40.8213,40.8898,40.8137,40.8594,7700.0
2013-05-09 12:35:00,53.64,53.66,53.6,53.63,4700.0,40.8441,40.8594,40.8137,40.8365,4700.0
2013-05-09 12:40:00,53.63,53.66,53.6,53.63,9200.0,40.8365,40.8594,40.8137,40.8365,9200.0
2013-05-09 12:45:00,53.63,53.64,53.6,53.6,6200.0,40.8365,40.8441,40.8137,40.8137,6200.0
2013-05-09 12:50:00,53.59,53.6,53.53,53.58,9400.0,40.806,40.8137,40.7604,40.7984,9400.0
2013-05-09 12:55:00,53.57,53.66,53.57,53.66,6500.0,40.7908,40.8594,40.7908,40.8594,6500.0
2013-05-09 13:00:00,53.67,53.69,53.64,53.69,9100.0,40.867,40.8822,40.8441,40.8822,9100.0
2013-05-09 13:05:00,53.71,53.77,53.69,53.75,6800.0,40.8974,40.9431,40.8822,40.9279,6800.0
2013-05-09 13:10:00,53.75,53.76,53.63,53.69,11200.0,40.9279,40.9355,40.8365,40.8822,11200.0
2013-05-09 13:15:00,53.68,53.71,53.66,53.67,6600.0,40.8746,40.8974,40.8594,40.867,6600.0
2013-05-09 13:20:00,53.67,53.69,53.64,53.66,5200.0,40.867,40.8822,40.8441,40.8594,5200.0
2013-05-09 13:25:00,53.68,53.7,53.66,53.68,3300.0,40.8746,40.8898,40.8594,40.8746,3300.0
2013-05-09 13:30:00,53.67,53.87,53.67,53.87,10200.0,40.867,41.0193,40.867,41.0193,10200.0
2013-05-09 13:35:00,53.88,53.97,53.88,53.97,16200.0,41.0269,41.0954,41.0269,41.0954,16200.0
2013-05-09 13:40:00,53.98,53.98,53.9,53.94,7500.0,41.103,41.103,41.0421,41.0726,7500.0
2013-05-09 13:45:00,53.94,53.95,53.88,53.89,12200.0,41.0726,41.0802,41.0269,41.0345,12200.0
2013-05-09 13:50:00,53.88,53.9,53.85,53.88,5300.0,41.0269,41.0421,41.004,41.0269,5300.0
2013-05-09 13:55:00,53.88,53.88,53.83,53.83,9900.0,41.0269,41.0269,40.9888,40.9888,9900.0
2013-05-09 14:00:00,53.82,53.84,53.74,53.74,7100.0,40.9812,40.9964,40.9203,40.9203,7100.0
2013-05-09 14:05:00,53.74,53.76,53.67,53.71,21600.0,40.9203,40.9355,40.867,40.8974,21600.0
2013-05-09 14:10:00,53.71,53.76,53.7,53.75,8900.0,40.8974,40.9355,40.8898,40.9279,8900.0
2013-05-09 14:15:00,53.74,53.76,53.69,53.74,9500.0,40.9203,40.9355,40.8822,40.9203,9500.0
2013-05-09 14:20:00,53.73,53.75,53.67,53.71,8800.0,40.9127,40.9279,40.867,40.8974,8800.0
2013-05-09 14:25:00,53.7,53.76,53.67,53.75,21200.0,40.8898,40.9355,40.867,40.9279,21200.0
2013-05-09 14:30:00,53.75,53.79,53.7,53.71,15800.0,40.9279,40.9583,40.8898,40.8974,15800.0
2013-05-09 14:35:00,53.7,53.76,53.58,53.6,19500.0,40.8898,40.9355,40.7984,40.8137,19500.0
2013-05-09 14:40:00,53.59,53.59,53.5,53.53,12000.0,40.806,40.806,40.7375,40.7604,12000.0
2013-05-09 14:45:00,53.53,53.53,53.46,53.47,10300.0,40.7604,40.7604,40.7071,40.7147,10300.0
2013-05-09 14:50:00,53.47,53.51,53.38,53.39,13300.0,40.7147,40.7451,40.6461,40.6538,13300.0
2013-05-09 14:55:00,53.4,53.4,53.21,53.23,19200.0,40.6614,40.6614,40.5167,40.5319,19200.0
2013-05-09 15:00:00,53.2,53.21,53.04,53.16,22300.0,40.5091,40.5167,40.3873,40.4786,22300.0
2013-05-09 15:05:00,53.16,53.36,53.16,53.36,11900.0,40.4786,40.6309,40.4786,40.6309,11900.0
2013-05-09 15:10:00,53.36,53.44,53.31,53.31,14400.0,40.6309,40.6918,40.5928,40.5928,14400.0
2013-05-09 15:15:00,53.29,53.4,53.25,53.36,15300.0,40.5776,40.6614,40.5472,40.6309,15300.0
2013-05-09 15:20:00,53.37,53.43,53.36,53.42,18700.0,40.6385,40.6842,40.6309,40.6766,18700.0
2013-05-09 15:25:00,53.43,53.5,53.4,53.48,23000.0,40.6842,40.7375,40.6614,40.7223,23000.0
2013-05-09 15:30:00,53.47,53.5,53.43,53.43,19600.0,40.7147,40.7375,40.6842,40.6842,19600.0
2013-05-09 15:35:00,53.43,53.43,53.22,53.23,29800.0,40.6842,40.6842,40.5243,40.5319,29800.0
2013-05-09 15:40:00,53.24,53.27,53.18,53.19,31300.0,40.5395,40.5624,40.4939,40.5015,31300.0
2013-05-09 15:45:00,53.2,53.3,53.16,53.28,55100.0,40.5091,40.5852,40.4786,40.57,55100.0
2013-05-09 15:50:00,53.29,53.29,53.21,53.23,78800.0,40.5776,40.5776,40.5167,40.5319,78800.0
2013-05-09 15:55:00,53.22,53.37,53.21,53.37,78500.0,40.5243,40.6385,40.5167,40.6385,78500.0
2013-05-10 09:30:00,53.4,53.69,53.0,53.44,26200.0,40.6614,40.8822,40.3568,40.6918,26200.0
2013-05-10 09:35:00,53.4,53.75,53.32,53.72,24900.0,40.6614,40.9279,40.6005,40.905,24900.0
2013-05-10 09:40:00,53.71,53.89,53.53,53.55,20900.0,40.8974,41.0345,40.7604,40.7756,20900.0
2013-05-10 09:45:00,53.54,53.58,53.38,53.57,21000.0,40.768,40.7984,40.6461,40.7908,21000.0
2013-05-10 09:50:00,53.57,53.68,53.55,53.62,9300.0,40.7908,40.8746,40.7756,40.8289,9300.0
2013-05-10 09:55:00,53.61,53.92,53.61,53.9,18300.0,40.8213,41.0573,40.8213,41.0421,18300.0
2013-05-10 10:00:00,53.9,54.08,53.9,54.06,69300.0,41.0421,41.1792,41.0421,41.1639,69300.0
2013-05-10 10:05:00,54.07,54.2,54.0,54.02,35200.0,41.1715,41.2705,41.1182,41.1335,35200.0
2013-05-10 10:10:00,54.01,54.08,54.0,54.04,11800.0,41.1259,41.1792,41.1182,41.1487,11800.0
2013-05-10 10:15:00,54.06,54.16,54.01,54.15,16700.0,41.1639,41.2401,41.1259,41.2325,16700.0
2013-05-10 10:20:00,54.16,54.2,54.12,54.13,16300.0,41.2401,41.2705,41.2096,41.2172,16300.0
2013-05-10 10:25:00,54.12,54.17,54.09,54.17,15100.0,41.2096,41.2477,41.1868,41.2477,15100.0
2013-05-10 10:30:00,54.15,54.15,53.87,53.88,28400.0,41.2325,41.2325,41.0193,41.0269,28400.0
2013-05-10 10:35:00,53.86,53.87,53.62,53.79,63800.0,41.0116,41.0193,40.8289,40.9583,63800.0
2013-05-10 10:40:00,53.76,53.78,53.62,53.62,28100.0,40.9355,40.9507,40.8289,40.8289,28100.0
2013-05-10 10:45:00,53.6,53.66,53.58,53.61,10000.0,40.8137,40.8594,40.7984,40.8213,10000.0
2013-05-10 10:50:00,53.62,53.64,53.52,53.61,19900.0,40.8289,40.8441,40.7527,40.8213,19900.0
2013-05-10 10:55:00,53.64,53.65,53.6,53.65,4000.0,40.8441,40.8517,40.8137,40.8517,4000.0
2013-05-10 11:00:00,53.66,53.67,53.58,53.58,19400.0,40.8594,40.867,40.7984,40.7984,19400.0
2013-05-10 11:05:00,53.62,53.81,53.6,53.76,32700.0,40.8289,40.9736,40.8137,40.9355,32700.0
2013-05-10 11:10:00,53.74,53.84,53.72,53.72,12400.0,40.9203,40.9964,40.905,40.905,12400.0
2013-05-10 11:15:00,53.67,53.67,53.56,53.59,5900.0,40.867,40.867,40.7832,40.806,5900.0
2013-05-10 11:20:00,53.61,53.69,53.57,53.64,14000.0,40.8213,40.8822,40.7908,40.8441,14000.0
2013-05-10 11:25:00,53.63,53.71,53.61,53.71,6500.0,40.8365,40.8974,40.8213,40.8974,6500.0
2013-05-10 11:30:00,53.73,53.76,53.69,53.75,4500.0,40.9127,40.9355,40.8822,40.9279,4500.0
2013-05-10 11:35:00,53.71,53.76,53.71,53.75,5100.0,40.8974,40.9355,40.8974,40.9279,5100.0
2013-05-10 11:40:00,53.74,53.78,53.68,53.71,90800.0,40.9203,40.9507,40.8746,40.8974,90800.0
2013-05-10 11:45:00,53.7,53.77,53.69,53.75,17900.0,40.8898,40.9431,40.8822,40.9279,17900.0
2013-05-10 11:50:00,53.75,53.76,53.68,53.7,25400.0,40.9279,40.9355,40.8746,40.8898,25400.0
2013-05-10 11:55:00,53.7,53.77,53.69,53.73,21400.0,40.8898,40.9431,40.8822,40.9127,21400.0
2013-05-10 12:00:00,53.73,53.77,53.71,53.71,25000.0,40.9127,40.9431,40.8974,40.8974,25000.0
2013-05-10 12:05:00,53.7,53.71,53.63,53.64,14700.0,40.8898,40.8974,40.8365,40.8441,14700.0
2013-05-10 12:10:00,53.65,53.65,53.56,53.59,16800.0,40.8517,40.8517,40.7832,40.806,16800.0
2013-05-10 12:15:00,53.61,53.61,53.44,53.44,9100.0,40.8213,40.8213,40.6918,40.6918,9100.0
2013-05-10 12:20:00,53.44,53.51,53.44,53.5,5700.0,40.6918,40.7451,40.6918,40.7375,5700.0
2013-05-10 12:25:00,53.5,53.58,53.49,53.52,24300.0,40.7375,40.7984,40.7299,40.7527,24300.0
2013-05-10 12:30:00,53.55,53.55,53.51,53.54,11000.0,40.7756,40.7756,40.7451,40.768,11000.0
2013-05-10 12:35:00,53.54,53.56,53.53,53.54,5600.0,40.768,40.7832,40.7604,40.768,5600.0
2013-05-10 12:40:00,53.54,53.61,53.54,53.61,5600.0,40.768,40.8213,40.768,40.8213,5600.0
2013-05-10 12:45:00,53.6,53.65,53.59,53.61,9100.0,40.8137,40.8517,40.806,40.8213,9100.0
2013-05-10 12:50:00,53.6,53.63,53.6,53.61,4700.0,40.8137,40.8365,40.8137,40.8213,4700.0
2013-05-10 12:55:00,53.63,53.64,53.58,53.62,5300.0,40.8365,40.8441,40.7984,40.8289,5300.0
2013-05-10 13:00:00,53.63,53.67,53.61,53.62,6500.0,40.8365,40.867,40.8213,40.8289,6500.0
2013-05-10 13:05:00,53.61,53.71,53.61,53.64,4200.0,40.8213,40.8974,40.8213,40.8441,4200.0
2013-05-10 13:10:00,53.65,53.74,53.65,53.74,6300.0,40.8517,40.9203,40.8517,40.9203,6300.0
2013-05-10 13:15:00,53.73,53.78,53.69,53.78,4400.0,40.9127,40.9507,40.8822,40.9507,4400.0
2013-05-10 13:20:00,53.76,53.87,53.76,53.87,4400.0,40.9355,41.0193,40.9355,41.0193,4400.0
2013-05-10 13:25:00,53.88,53.94,53.87,53.9,3500.0,41.0269,41.0726,41.0193,41.0421,3500.0
2013-05-10 13:30:00,53.88,53.95,53.85,53.95,4400.0,41.0269,41.0802,41.004,41.0802,4400.0
2013-05-10 13:35:00,53.94,53.96,53.85,53.85,7600.0,41.0726,41.0878,41.004,41.004,7600.0
2013-05-10 13:40:00,53.86,53.96,53.86,53.92,5300.0,41.0116,41.0878,41.0116,41.0573,5300.0
2013-05-10 13:45:00,53.91,53.96,53.91,53.92,4000.0,41.0497,41.0878,41.0497,41.0573,4000.0
2013-05-10 13:50:00,53.92,53.96,53.89,53.89,14200.0,41.0573,41.0878,41.0345,41.0345,14200.0
2013-05-10 13:55:00,53.89,53.9,53.81,53.81,6900.0,41.0345,41.0421,40.9736,40.9736,6900.0
2013-05-10 14:00:00,53.81,53.87,53.81,53.83,10200.0,40.9736,41.0193,40.9736,40.9888,10200.0
2013-05-10 14:05:00,53.84,53.85,53.79,53.81,9400.0,40.9964,41.004,40.9583,40.9736,9400.0
2013-05-10 14:10:00,53.78,53.8,53.75,53.77,5300.0,40.9507,40.966,40.9279,40.9431,5300.0
2013-05-10 14:15:00,53.76,53.8,53.71,53.79,5700.0,40.9355,40.966,40.8974,40.9583,5700.0
2013-05-10 14:20:00,53.79,53.8,53.73,53.75,7300.0,40.9583,40.966,40.9127,40.9279,7300.0
2013-05-10 14:25:00,53.77,53.84,53.77,53.81,4800.0,40.9431,40.9964,40.9431,40.9736,4800.0
2013-05-10 14:30:00,53.8,53.84,53.8,53.84,3900.0,40.966,40.9964,40.966,40.9964,3900.0
2013-05-10 14:35:00,53.84,53.84,53.8,53.83,6400.0,40.9964,40.9964,40.966,40.9888,6400.0
2013-05-10 14:40:00,53.83,53.91,53.8,53.91,7900.0,40.9888,41.0497,40.966,41.0497,7900.0
2013-05-10 14:45:00,53.91,53.95,53.91,53.95,3700.0,41.0497,41.0802,41.0497,41.0802,3700.0
2013-05-10 14:50:00,53.95,53.99,53.91,53.99,8600.0,41.0802,41.1106,41.0497,41.1106,8600.0
2013-05-10 14:55:00,53.98,53.99,53.86,53.91,5700.0,41.103,41.1106,41.0116,41.0497,5700.0
2013-05-10 15:00:00,53.92,53.97,53.89,53.89,11100.0,41.0573,41.0954,41.0345,41.0345,11100.0
2013-05-10 15:05:00,53.9,53.96,53.89,53.92,6400.0,41.0421,41.0878,41.0345,41.0573,6400.0
2013-05-10 15:10:00,53.94,53.98,53.93,53.95,7800.0,41.0726,41.103,41.0649,41.0802,7800.0
2013-05-10 15:15:00,53.95,53.97,53.91,53.91,9400.0,41.0802,41.0954,41.0497,41.0497,9400.0
2013-05-10 15:20:00,53.91,53.95,53.88,53.91,14900.0,41.0497,41.0802,41.0269,41.0497,14900.0
2013-05-10 15:25:00,53.92,53.93,53.86,53.88,19000.0,41.0573,41.0649,41.0116,41.0269,19000.0
2013-05-10 15:30:00,53.88,53.93,53.88,53.93,12300.0,41.0269,41.0649,41.0269,41.0649,12300.0
2013-05-10 15:35:00,53.94,53.95,53.83,53.85,11400.0,41.0726,41.0802,40.9888,41.004,11400.0
2013-05-10 15:40:00,53.84,53.86,53.77,53.8,31000.0,40.9964,41.0116,40.9431,40.966,31000.0
2013-05-10 15:45:00,53.8,53.84,53.79,53.81,25900.0,40.966,40.9964,40.9583,40.9736,25900.0
2013-05-10 15:50:00,53.8,53.84,53.78,53.8,27700.0,40.966,40.9964,40.9507,40.966,27700.0
2013-05-10 15:55:00,53.8,53.86,53.79,53.85,63600.0,40.966,41.0116,40.9583,41.004,63600.0
2013-05-13 09:30:00,53.8,54.12,53.8,54.07,22300.0,40.966,41.2096,40.966,41.1715,22300.0
2013-05-13 09:35:00,54.02,54.07,53.84,53.88,10700.0,41.1335,41.1715,40.9964,41.0269,10700.0
2013-05-13 09:40:00,53.87,53.93,53.75,53.75,23900.0,41.0193,41.0649,40.9279,40.9279,23900.0
2013-05-13 09:45:00,53.69,53.78,53.48,53.53,24500.0,40.8822,40.9507,40.7223,40.7604,24500.0
2013-05-13 09:50:00,53.48,53.54,53.28,53.33,35200.0,40.7223,40.768,40.57,40.6081,35200.0
2013-05-13 09:55:00,53.31,53.34,53.17,53.33,16200.0,40.5928,40.6157,40.4862,40.6081,16200.0
2013-05-13 10:00:00,53.32,53.44,53.22,53.35,13900.0,40.6005,40.6918,40.5243,40.6233,13900.0
2013-05-13 10:05:00,53.35,53.46,53.33,53.46,12400.0,40.6233,40.7071,40.6081,40.7071,12400.0
2013-05-13 10:10:00,53.46,53.53,53.41,53.5,18600.0,40.7071,40.7604,40.669,40.7375,18600.0
2013-05-13 10:15:00,53.5,53.51,53.25,53.25,22100.0,40.7375,40.7451,40.5472,40.5472,22100.0
2013-05-13 10:20:00,53.26,53.29,53.14,53.14,15900.0,40.5548,40.5776,40.4634,40.4634,15900.0
2013-05-13 10:25:00,53.13,53.24,53.04,53.16,14700.0,40.4558,40.5395,40.3873,40.4786,14700.0
2013-05-13 10:30:00,53.17,53.31,53.12,53.24,15100.0,40.4862,40.5928,40.4482,40.5395,15100.0
2013-05-13 10:35:00,53.24,53.34,53.21,53.21,7400.0,40.5395,40.6157,40.5167,40.5167,7400.0
2013-05-13 10:40:00,53.21,53.26,53.11,53.24,14900.0,40.5167,40.5548,40.4406,40.5395,14900.0
2013-05-13 10:45:00,53.18,53.38,53.15,53.33,7900.0,40.4939,40.6461,40.471,40.6081,7900.0
2013-05-13 10:50:00,53.31,53.36,53.18,53.18,4100.0,40.5928,40.6309,40.4939,40.4939,4100.0
2013-05-13 10:55:00,53.18,53.27,53.17,53.2,9300.0,40.4939,40.5624,40.4862,40.5091,9300.0
2013-05-13 11:00:00,53.2,53.25,53.2,53.21,4400.0,40.5091,40.5472,40.5091,40.5167,4400.0
2013-05-13 11:05:00,53.22,53.35,53.18,53.3,10300.0,40.5243,40.6233,40.4939,40.5852,10300.0
2013-05-13 11:10:00,53.3,53.41,53.24,53.38,5000.0,40.5852,40.669,40.5395,40.6461,5000.0
2013-05-13 11:15:00,53.37,53.4,53.29,53.35,27000.0,40.6385,40.6614,40.5776,40.6233,27000.0
2013-05-13 11:20:00,53.33,53.33,53.19,53.23,4900.0,40.6081,40.6081,40.5015,40.5319,4900.0
2013-05-13 11:25:00,53.2,53.35,53.18,53.31,19500.0,40.5091,40.6233,40.4939,40.5928,19500.0
2013-05-13 11:30:00,53.3,53.39,53.3,53.35,6500.0,40.5852,40.6538,40.5852,40.6233,6500.0
2013-05-13 11:35:00,53.35,53.41,53.28,53.31,6100.0,40.6233,40.669,40.57,40.5928,6100.0
2013-05-13 11:40:00,53.32,53.46,53.32,53.46,4500.0,40.6005,40.7071,40.6005,40.7071,4500.0
2013-05-13 11:45:00,53.46,53.55,53.45,53.54,10200.0,40.7071,40.7756,40.6994,40.768,10200.0
2013-05-13 11:50:00,53.6,53.7,53.6,53.68,4900.0,40.8137,40.8898,40.8137,40.8746,4900.0
2013-05-13 11:55:00,53.66,53.66,53.46,53.54,19200.0,40.8594,40.8594,40.7071,40.768,19200.0
2013-05-13 12:00:00,53.57,53.57,53.38,53.4,42000.0,40.7908,40.7908,40.6461,40.6614,42000.0
2013-05-13 12:05:00,53.41,53.49,53.41,53.41,7500.0,40.669,40.7299,40.669,40.669,7500.0
2013-05-13 12:10:00,53.4,53.48,53.37,53.48,18400.0,40.6614,40.7223,40.6385,40.7223,18400.0
2013-05-13 12:15:00,53.48,53.55,53.45,53.52,13900.0,40.7223,40.7756,40.6994,40.7527,13900.0
2013-05-13 12:20:00,53.52,53.53,53.43,53.45,4200.0,40.7527,40.7604,40.6842,40.6994,4200.0
2013-05-13 12:25:00,53.43,53.47,53.43,53.45,11400.0,40.6842,40.7147,40.6842,40.6994,11400.0
2013-05-13 12:30:00,53.45,53.53,53.45,53.51,10800.0,40.6994,40.7604,40.6994,40.7451,10800.0
2013-05-13 12:35:00,53.51,53.52,53.37,53.37,20100.0,40.7451,40.7527,40.6385,40.6385,20100.0
2013-05-13 12:40:00,53.35,53.37,53.3,53.32,7200.0,40.6233,40.6385,40.5852,40.6005,7200.0
2013-05-13 12:45:00,53.31,53.42,53.3,53.38,3000.0,40.5928,40.6766,40.5852,40.6461,3000.0
2013-05-13 12:50:00,53.37,53.37,53.28,53.29,5500.0,40.6385,40.6385,40.57,40.5776,5500.0
2013-05-13 12:55:00,53.28,53.29,53.25,53.28,2800.0,40.57,40.5776,40.5472,40.57,2800.0
2013-05-13 13:00:00,53.29,53.37,53.29,53.36,4000.0,40.5776,40.6385,40.5776,40.6309,4000.0
2013-05-13 13:05:00,53.35,53.35,53.34,53.35,1600.0,40.6233,40.6233,40.6157,40.6233,1600.0
2013-05-13 13:10:00,53.35,53.4,53.35,53.38,3700.0,40.6233,40.6614,40.6233,40.6461,3700.0
2013-05-13 13:15:00,53.37,53.48,53.37,53.47,3700.0,40.6385,40.7223,40.6385,40.7147,3700.0
2013-05-13 13:20:00,53.48,53.48,53.37,53.37,2900.0,40.7223,40.7223,40.6385,40.6385,2900.0
2013-05-13 13:25:00,53.38,53.38,53.26,53.26,5100.0,40.6461,40.6461,40.5548,40.5548,5100.0
2013-05-13 13:30:00,53.25,53.29,53.25,53.27,3300.0,40.5472,40.5776,40.5472,40.5624,3300.0
2013-05-13 13:35:00,53.29,53.38,53.28,53.38,4900.0,40.5776,40.6461,40.57,40.6461,4900.0
2013-05-13 13:40:00,53.4,53.41,53.29,53.31,3700.0,40.6614,40.669,40.5776,40.5928,3700.0
2013-05-13 13:45:00,53.31,53.44,53.31,53.44,2800.0,40.5928,40.6918,40.5928,40.6918,2800.0
2013-05-13 13:50:00,53.43,53.45,53.39,53.41,9100.0,40.6842,40.6994,40.6538,40.669,9100.0
2013-05-13 13:55:00,53.44,53.47,53.4,53.43,3800.0,40.6918,40.7147,40.6614,40.6842,3800.0
2013-05-13 14:00:00,53.44,53.47,53.35,53.43,5400.0,40.6918,40.7147,40.6233,40.6842,5400.0
2013-05-13 14:05:00,53.43,53.44,53.35,53.35,12500.0,40.6842,40.6918,40.6233,40.6233,12500.0
2013-05-13 14:10:00,53.35,53.41,53.3,53.41,4500.0,40.6233,40.669,40.5852,40.669,4500.0
2013-05-13 14:15:00,53.47,53.52,53.46,53.49,3900.0,40.7147,40.7527,40.7071,40.7299,3900.0
2013-05-13 14:20:00,53.51,53.63,53.51,53.62,3800.0,40.7451,40.8365,40.7451,40.8289,3800.0
2013-05-13 14:25:00,53.6,53.62,53.55,53.62,5300.0,40.8137,40.8289,40.7756,40.8289,5300.0
2013-05-13 14:30:00,53.66,53.7,53.64,53.67,7600.0,40.8594,40.8898,40.8441,40.867,7600.0
2013-05-13 14:35:00,53.65,53.65,53.59,53.6,3100.0,40.8517,40.8517,40.806,40.8137,3100.0
2013-05-13 14:40:00,53.59,53.6,53.58,53.6,4500.0,40.806,40.8137,40.7984,40.8137,4500.0
2013-05-13 14:45:00,53.59,53.6,53.5,53.5,11800.0,40.806,40.8137,40.7375,40.7375,11800.0
2013-05-13 14:50:00,53.49,53.63,53.48,53.62,6800.0,40.7299,40.8365,40.7223,40.8289,6800.0
2013-05-13 14:55:00,53.6,53.6,53.57,53.6,9200.0,40.8137,40.8137,40.7908,40.8137,9200.0
2013-05-13 15:00:00,53.61,53.61,53.55,53.61,26100.0,40.8213,40.8213,40.7756,40.8213,26100.0
2013-05-13 15:05:00,53.61,53.65,53.57,53.63,32700.0,40.8213,40.8517,40.7908,40.8365,32700.0
2013-05-13 15:10:00,53.63,53.64,53.56,53.61,13300.0,40.8365,40.8441,40.7832,40.8213,13300.0
2013-05-13 15:15:00,53.59,53.67,53.56,53.65,12000.0,40.806,40.867,40.7832,40.8517,12000.0
2013-05-13 15:20:00,53.63,53.66,53.55,53.6,16200.0,40.8365,40.8594,40.7756,40.8137,16200.0
2013-05-13 15:25:00,53.61,53.62,53.46,53.46,16600.0,40.8213,40.8289,40.7071,40.7071,16600.0
2013-05-13 15:30:00,53.47,53.54,53.46,53.48,17200.0,40.7147,40.768,40.7071,40.7223,17200.0
2013-05-13 15:35:00,53.47,53.55,53.46,53.51,16100.0,40.7147,40.7756,40.7071,40.7451,16100.0
2013-05-13 15:40:00,53.52,53.52,53.39,53.4,28600.0,40.7527,40.7527,40.6538,40.6614,28600.0
2013-05-13 15:45:00,53.39,53.46,53.35,53.4,37700.0,40.6538,40.7071,40.6233,40.6614,37700.0
2013-05-13 15:50:00,53.38,53.39,53.31,53.35,42200.0,40.6461,40.6538,40.5928,40.6233,42200.0
2013-05-13 15:55:00,53.34,53.57,53.31,53.49,122500.0,40.6157,40.7908,40.5928,40.7299,122500.0
2013-05-14 09:30:00,53.45,53.51,53.23,53.5,12900.0,40.6994,40.7451,40.5319,40.7375,12900.0
2013-05-14 09:35:00,53.49,53.61,53.4,53.61,7000.0,40.7299,40.8213,40.6614,40.8213,7000.0
2013-05-14 09:40:00,53.6,53.71,53.25,53.33,9800.0,40.8137,40.8974,40.5472,40.6081,9800.0
2013-05-14 09:45:00,53.37,53.48,53.37,53.37,4700.0,40.6385,40.7223,40.6385,40.6385,4700.0
2013-05-14 09:50:00,53.4,53.51,53.35,53.47,6400.0,40.6614,40.7451,40.6233,40.7147,6400.0
2013-05-14 09:55:00,53.44,53.46,53.31,53.37,8000.0,40.6918,40.7071,40.5928,40.6385,8000.0
2013-05-14 10:00:00,53.33,53.36,53.13,53.18,14900.0,40.6081,40.6309,40.4558,40.4939,14900.0
2013-05-14 10:05:00,53.14,53.19,53.1,53.11,13800.0,40.4634,40.5015,40.4329,40.4406,13800.0
2013-05-14 10:10:00,53.11,53.11,52.93,52.94,38700.0,40.4406,40.4406,40.3035,40.3111,38700.0
2013-05-14 10:15:00,52.94,53.01,52.86,52.92,26500.0,40.3111,40.3644,40.2502,40.2959,26500.0
2013-05-14 10:20:00,52.93,52.96,52.77,52.86,22800.0,40.3035,40.3263,40.1817,40.2502,22800.0
2013-05-14 10:25:00,52.87,53.04,52.87,52.93,27400.0,40.2578,40.3873,40.2578,40.3035,27400.0
2013-05-14 10:30:00,52.93,53.05,52.89,53.03,24600.0,40.3035,40.3949,40.273,40.3796,24600.0
2013-05-14 10:35:00,53.02,53.04,52.96,52.99,17900.0,40.372,40.3873,40.3263,40.3492,17900.0
2013-05-14 10:40:00,52.99,53.0,52.75,52.77,25400.0,40.3492,40.3568,40.1664,40.1817,25400.0
2013-05-14 10:45:00,52.8,52.81,52.76,52.81,13500.0,40.2045,40.2121,40.174,40.2121,13500.0
2013-05-14 10:50:00,52.8,52.97,52.79,52.97,17500.0,40.2045,40.334,40.1969,40.334,17500.0
2013-05-14 10:55:00,52.95,53.01,52.92,53.0,57800.0,40.3187,40.3644,40.2959,40.3568,57800.0
2013-05-14 11:00:00,53.02,53.06,52.98,53.03,25300.0,40.372,40.4025,40.3416,40.3796,25300.0
2013-05-14 11:05:00,53.05,53.09,53.02,53.05,15100.0,40.3949,40.4253,40.372,40.3949,15100.0
2013-05-14 11:10:00,53.04,53.14,53.0,53.12,9500.0,40.3873,40.4634,40.3568,40.4482,9500.0
2013-05-14 11:15:00,53.11,53.15,53.02,53.02,30200.0,40.4406,40.471,40.372,40.372,30200.0
2013-05-14 11:20:00,53.02,53.12,52.99,53.1,28400.0,40.372,40.4482,40.3492,40.4329,28400.0
2013-05-14 11:25:00,53.1,53.13,52.98,53.03,67300.0,40.4329,40.4558,40.3416,40.3796,67300.0
2013-05-14 11:30:00,53.02,53.02,52.8,52.82,62200.0,40.372,40.372,40.2045,40.2197,62200.0
2013-05-14 11:35:00,52.83,52.84,52.75,52.77,28400.0,40.2273,40.235,40.1664,40.1817,28400.0
2013-05-14 11:40:00,52.76,52.94,52.74,52.94,20500.0,40.174,40.3111,40.1588,40.3111,20500.0
2013-05-14 11:45:00,52.95,53.0,52.84,52.93,24400.0,40.3187,40.3568,40.235,40.3035,24400.0
2013-05-14 11:50:00,52.92,52.95,52.86,52.91,42700.0,40.2959,40.3187,40.2502,40.2883,42700.0
2013-05-14 11:55:00,52.92,52.99,52.88,52.94,61300.0,40.2959,40.3492,40.2654,40.3111,61300.0
2013-05-14 12:00:00,52.94,53.12,52.94,53.05,54100.0,40.3111,40.4482,40.3111,40.3949,54100.0
2013-05-14 12:05:00,53.05,53.14,52.99,53.12,40500.0,40.3949,40.4634,40.3492,40.4482,40500.0
2013-05-14 12:10:00,53.12,53.26,53.11,53.23,12200.0,40.4482,40.5548,40.4406,40.5319,12200.0
2013-05-14 12:15:00,53.24,53.29,53.23,53.25,14200.0,40.5395,40.5776,40.5319,40.5472,14200.0
2013-05-14 12:20:00,53.24,53.48,53.23,53.31,64900.0,40.5395,40.7223,40.5319,40.5928,64900.0
2013-05-14 12:25:00,53.31,53.31,53.22,53.22,8500.0,40.5928,40.5928,40.5243,40.5243,8500.0
2013-05-14 12:30:00,53.24,53.27,53.16,53.16,13800.0,40.5395,40.5624,40.4786,40.4786,13800.0
2013-05-14 12:35:00,53.16,53.25,53.14,53.2,5100.0,40.4786,40.5472,40.4634,40.5091,5100.0
2013-05-14 12:40:00,53.21,53.27,53.2,53.21,5400.0,40.5167,40.5624,40.5091,40.5167,5400.0
2013-05-14 12:45:00,53.21,53.26,53.17,53.17,5900.0,40.5167,40.5548,40.4862,40.4862,5900.0
2013-05-14 12:50:00,53.17,53.19,53.17,53.19,500.0,40.4862,40.5015,40.4862,40.5015,500.0
2013-05-14 12:55:00,53.19,53.2,53.17,53.19,2500.0,40.5015,40.5091,40.4862,40.5015,2500.0
2013-05-14 13:00:00,53.21,53.23,53.09,53.09,11200.0,40.5167,40.5319,40.4253,40.4253,11200.0
2013-05-14 13:05:00,53.08,53.2,53.06,53.14,9300.0,40.4177,40.5091,40.4025,40.4634,9300.0
2013-05-14 13:10:00,53.16,53.16,53.16,53.16,300.0,40.4786,40.4786,40.4786,40.4786,300.0
2013-05-14 13:15:00,53.17,53.18,53.12,53.16,5900.0,40.4862,40.4939,40.4482,40.4786,5900.0
2013-05-14 13:20:00,53.16,53.16,53.11,53.12,2700.0,40.4786,40.4786,40.4406,40.4482,2700.0
2013-05-14 13:25:00,53.12,53.22,53.12,53.22,4400.0,40.4482,40.5243,40.4482,40.5243,4400.0
2013-05-14 13:30:00,53.26,53.27,53.25,53.26,4000.0,40.5548,40.5624,40.5472,40.5548,4000.0
2013-05-14 13:35:00,53.26,53.3,53.26,53.3,2100.0,40.5548,40.5852,40.5548,40.5852,2100.0
2013-05-14 13:40:00,53.3,53.36,53.3,53.36,5400.0,40.5852,40.6309,40.5852,40.6309,5400.0
2013-05-14 13:45:00,53.37,53.47,53.37,53.47,9800.0,40.6385,40.7147,40.6385,40.7147,9800.0
2013-05-14 13:50:00,53.47,53.51,53.44,53.51,22700.0,40.7147,40.7451,40.6918,40.7451,22700.0
2013-05-14 13:55:00,53.51,53.52,53.46,53.49,16900.0,40.7451,40.7527,40.7071,40.7299,16900.0
2013-05-14 14:00:00,53.5,53.53,53.5,53.5,9500.0,40.7375,40.7604,40.7375,40.7375,9500.0
2013-05-14 14:05:00,53.51,53.6,53.51,53.57,10800.0,40.7451,40.8137,40.7451,40.7908,10800.0
2013-05-14 14:10:00,53.58,53.65,53.5,53.51,13400.0,40.7984,40.8517,40.7375,40.7451,13400.0
2013-05-14 14:15:00,53.54,53.61,53.54,53.59,5100.0,40.768,40.8213,40.768,40.806,5100.0
2013-05-14 14:20:00,53.59,53.59,53.48,53.52,7400.0,40.806,40.806,40.7223,40.7527,7400.0
2013-05-14 14:25:00,53.52,53.55,53.5,53.54,11900.0,40.7527,40.7756,40.7375,40.768,11900.0
2013-05-14 14:30:00,53.54,53.58,53.51,53.52,13600.0,40.768,40.7984,40.7451,40.7527,13600.0
2013-05-14 14:35:00,53.54,53.57,53.44,53.5,32500.0,40.768,40.7908,40.6918,40.7375,32500.0
2013-05-14 14:40:00,53.5,53.52,53.34,53.34,24000.0,40.7375,40.7527,40.6157,40.6157,24000.0
2013-05-14 14:45:00,53.34,53.36,53.28,53.35,23300.0,40.6157,40.6309,40.57,40.6233,23300.0
2013-05-14 14:50:00,53.35,53.47,53.35,53.4,14100.0,40.6233,40.7147,40.6233,40.6614,14100.0
2013-05-14 14:55:00,53.43,53.46,53.39,53.39,10000.0,40.6842,40.7071,40.6538,40.6538,10000.0
2013-05-14 15:00:00,53.39,53.54,53.39,53.54,8200.0,40.6538,40.768,40.6538,40.768,8200.0
2013-05-14 15:05:00,53.53,53.55,53.48,53.55,9400.0,40.7604,40.7756,40.7223,40.7756,9400.0
2013-05-14 15:10:00,53.53,53.56,53.49,53.51,9700.0,40.7604,40.7832,40.7299,40.7451,9700.0
2013-05-14 15:15:00,53.52,53.53,53.46,53.52,7600.0,40.7527,40.7604,40.7071,40.7527,7600.0
2013-05-14 15:20:00,53.55,53.58,53.48,53.49,12500.0,40.7756,40.7984,40.7223,40.7299,12500.0
2013-05-14 15:25:00,53.51,53.54,53.47,53.5,35100.0,40.7451,40.768,40.7147,40.7375,35100.0
2013-05-14 15:30:00,53.52,53.63,53.49,53.62,27300.0,40.7527,40.8365,40.7299,40.8289,27300.0
2013-05-14 15:35:00,53.63,53.68,53.58,53.62,18000.0,40.8365,40.8746,40.7984,40.8289,18000.0
2013-05-14 15:40:00,53.63,53.7,53.62,53.67,21100.0,40.8365,40.8898,40.8289,40.867,21100.0
2013-05-14 15:45:00,53.67,53.69,53.61,53.66,24700.0,40.867,40.8822,40.8213,40.8594,24700.0
2013-05-14 15:50:00,53.67,53.68,53.61,53.65,22300.0,40.867,40.8746,40.8213,40.8517,22300.0
2013-05-14 15:55:00,53.64,53.67,53.6,53.67,77600.0,40.8441,40.867,40.8137,40.867,77600.0
2013-05-15 09:30:00,53.74,54.27,53.72,54.23,37900.0,40.9203,41.3238,40.905,41.2934,37900.0
2013-05-15 09:35:00,54.27,54.47,54.11,54.37,34400.0,41.3238,41.4761,41.202,41.4,34400.0
2013-05-15 09:40:00,54.37,54.45,54.15,54.15,22100.0,41.4,41.4609,41.2325,41.2325,22100.0
2013-05-15 09:45:00,54.19,54.38,54.17,54.27,23900.0,41.2629,41.4076,41.2477,41.3238,23900.0
2013-05-15 09:50:00,54.27,54.52,54.26,54.49,18600.0,41.3238,41.5142,41.3162,41.4914,18600.0
2013-05-15 09:55:00,54.44,54.5,54.21,54.21,10800.0,41.4533,41.499,41.2781,41.2781,10800.0
2013-05-15 10:00:00,54.2,54.37,54.14,54.16,16700.0,41.2705,41.4,41.2248,41.2401,16700.0
2013-05-15 10:05:00,54.16,54.16,53.96,53.96,22000.0,41.2401,41.2401,41.0878,41.0878,22000.0
2013-05-15 10:10:00,53.95,53.98,53.75,53.85,13400.0,41.0802,41.103,40.9279,41.004,13400.0
2013-05-15 10:15:00,53.85,53.9,53.76,53.78,20900.0,41.004,41.0421,40.9355,40.9507,20900.0
2013-05-15 10:20:00,53.8,53.84,53.58,53.59,11100.0,40.966,40.9964,40.7984,40.806,11100.0
2013-05-15 10:25:00,53.59,53.76,53.58,53.69,8400.0,40.806,40.9355,40.7984,40.8822,8400.0
2013-05-15 10:30:00,53.7,53.72,53.66,53.66,9800.0,40.8898,40.905,40.8594,40.8594,9800.0
2013-05-15 10:35:00,53.64,53.69,53.55,53.64,28300.0,40.8441,40.8822,40.7756,40.8441,28300.0
2013-05-15 10:40:00,53.63,53.67,53.58,53.58,51200.0,40.8365,40.867,40.7984,40.7984,51200.0
2013-05-15 10:45:00,53.58,53.64,53.56,53.63,14100.0,40.7984,40.8441,40.7832,40.8365,14100.0
2013-05-15 10:50:00,53.65,53.79,53.64,53.78,14600.0,40.8517,40.9583,40.8441,40.9507,14600.0
2013-05-15 10:55:00,53.79,53.82,53.75,53.78,13000.0,40.9583,40.9812,40.9279,40.9507,13000.0
2013-05-15 11:00:00,53.8,53.91,53.79,53.87,20200.0,40.966,41.0497,40.9583,41.0193,20200.0
2013-05-15 11:05:00,53.85,53.94,53.85,53.91,10700.0,41.004,41.0726,41.004,41.0497,10700.0
2013-05-15 11:10:00,53.91,53.94,53.88,53.92,28800.0,41.0497,41.0726,41.0269,41.0573,28800.0
2013-05-15 11:15:00,53.9,53.97,53.88,53.92,23300.0,41.0421,41.0954,41.0269,41.0573,23300.0
2013-05-15 11:20:00,53.92,53.96,53.89,53.9,7500.0,41.0573,41.0878,41.0345,41.0421,7500.0
2013-05-15 11:25:00,53.92,53.92,53.82,53.83,4600.0,41.0573,41.0573,40.9812,40.9888,4600.0
2013-05-15 11:30:00,53.83,53.89,53.83,53.83,7800.0,40.9888,41.0345,40.9888,40.9888,7800.0
2013-05-15 11:35:00,53.8,53.88,53.78,53.83,5300.0,40.966,41.0269,40.9507,40.9888,5300.0
2013-05-15 11:40:00,53.84,53.92,53.82,53.82,5200.0,40.9964,41.0573,40.9812,40.9812,5200.0
2013-05-15 11:45:00,53.83,53.84,53.75,53.75,4900.0,40.9888,40.9964,40.9279,40.9279,4900.0
2013-05-15 11:50:00,53.74,53.81,53.74,53.77,7700.0,40.9203,40.9736,40.9203,40.9431,7700.0
2013-05-15 11:55:00,53.77,53.78,53.69,53.7,12300.0,40.9431,40.9507,40.8822,40.8898,12300.0
2013-05-15 12:00:00,53.69,53.74,53.64,53.73,12800.0,40.8822,40.9203,40.8441,40.9127,12800.0
2013-05-15 12:05:00,53.72,53.93,53.72,53.92,9200.0,40.905,41.0649,40.905,41.0573,9200.0
2013-05-15 12:10:00,53.91,54.01,53.86,54.01,5000.0,41.0497,41.1259,41.0116,41.1259,5000.0
2013-05-15 12:15:00,53.99,53.99,53.87,53.93,5100.0,41.1106,41.1106,41.0193,41.0649,5100.0
2013-05-15 12:20:00,53.97,54.02,53.94,54.0,4600.0,41.0954,41.1335,41.0726,41.1182,4600.0
2013-05-15 12:25:00,53.99,54.01,53.96,53.99,4400.0,41.1106,41.1259,41.0878,41.1106,4400.0
2013-05-15 12:30:00,54.0,54.01,53.96,53.96,3800.0,41.1182,41.1259,41.0878,41.0878,3800.0
2013-05-15 12:35:00,53.97,54.03,53.96,54.02,5300.0,41.0954,41.1411,41.0878,41.1335,5300.0
2013-05-15 12:40:00,54.02,54.08,54.02,54.04,4400.0,41.1335,41.1792,41.1335,41.1487,4400.0
2013-05-15 12:45:00,54.04,54.07,53.94,53.98,30500.0,41.1487,41.1715,41.0726,41.103,30500.0
2013-05-15 12:50:00,53.97,54.03,53.97,54.02,4200.0,41.0954,41.1411,41.0954,41.1335,4200.0
2013-05-15 12:55:00,54.02,54.02,53.94,53.95,3600.0,41.1335,41.1335,41.0726,41.0802,3600.0
2013-05-15 13:00:00,54.0,54.02,53.98,53.99,4600.0,41.1182,41.1335,41.103,41.1106,4600.0
2013-05-15 13:05:00,53.99,53.99,53.92,53.95,5300.0,41.1106,41.1106,41.0573,41.0802,5300.0
2013-05-15 13:10:00,53.95,53.97,53.95,53.95,8400.0,41.0802,41.0954,41.0802,41.0802,8400.0
2013-05-15 13:15:00,53.94,53.99,53.9,53.91,4800.0,41.0726,41.1106,41.0421,41.0497,4800.0
2013-05-15 13:20:00,53.93,53.97,53.91,53.97,7000.0,41.0649,41.0954,41.0497,41.0954,7000.0
2013-05-15 13:25:00,53.98,54.0,53.98,53.99,1600.0,41.103,41.1182,41.103,41.1106,1600.0
2013-05-15 13:30:00,53.99,54.15,53.99,54.15,16100.0,41.1106,41.2325,41.1106,41.2325,16100.0
2013-05-15 13:35:00,54.15,54.15,54.08,54.12,4100.0,41.2325,41.2325,41.1792,41.2096,4100.0
2013-05-15 13:40:00,54.14,54.14,54.09,54.09,6400.0,41.2248,41.2248,41.1868,41.1868,6400.0
2013-05-15 13:45:00,54.12,54.17,54.1,54.13,20700.0,41.2096,41.2477,41.1944,41.2172,20700.0
2013-05-15 13:50:00,54.14,54.17,54.09,54.1,24000.0,41.2248,41.2477,41.1868,41.1944,24000.0
2013-05-15 13:55:00,54.12,54.15,54.04,54.05,10600.0,41.2096,41.2325,41.1487,41.1563,10600.0
2013-05-15 14:00:00,54.02,54.06,54.02,54.04,8600.0,41.1335,41.1639,41.1335,41.1487,8600.0
2013-05-15 14:05:00,54.04,54.11,54.03,54.08,9300.0,41.1487,41.202,41.1411,41.1792,9300.0
2013-05-15 14:10:00,54.08,54.1,54.03,54.1,6700.0,41.1792,41.1944,41.1411,41.1944,6700.0
2013-05-15 14:15:00,54.09,54.09,53.97,53.97,5200.0,41.1868,41.1868,41.0954,41.0954,5200.0
2013-05-15 14:20:00,53.96,53.96,53.86,53.86,6600.0,41.0878,41.0878,41.0116,41.0116,6600.0
2013-05-15 14:25:00,53.86,54.08,53.86,54.07,10500.0,41.0116,41.1792,41.0116,41.1715,10500.0
2013-05-15 14:30:00,54.07,54.1,54.01,54.08,15200.0,41.1715,41.1944,41.1259,41.1792,15200.0
2013-05-15 14:35:00,54.09,54.09,53.94,53.98,14500.0,41.1868,41.1868,41.0726,41.103,14500.0
2013-05-15 14:40:00,53.99,54.01,53.78,53.82,4600.0,41.1106,41.1259,40.9507,40.9812,4600.0
2013-05-15 14:45:00,53.79,53.79,53.73,53.77,9000.0,40.9583,40.9583,40.9127,40.9431,9000.0
2013-05-15 14:50:00,53.78,53.78,53.69,53.78,7300.0,40.9507,40.9507,40.8822,40.9507,7300.0
2013-05-15 14:55:00,53.8,53.89,53.7,53.7,24800.0,40.966,41.0345,40.8898,40.8898,24800.0
2013-05-15 15:00:00,53.7,53.7,53.6,53.6,15300.0,40.8898,40.8898,40.8137,40.8137,15300.0
2013-05-15 15:05:00,53.63,53.74,53.62,53.7,18200.0,40.8365,40.9203,40.8289,40.8898,18200.0
2013-05-15 15:10:00,53.71,53.78,53.63,53.65,42800.0,40.8974,40.9507,40.8365,40.8517,42800.0
2013-05-15 15:15:00,53.64,53.66,53.5,53.52,15600.0,40.8441,40.8594,40.7375,40.7527,15600.0
2013-05-15 15:20:00,53.53,53.62,53.51,53.62,129100.0,40.7604,40.8289,40.7451,40.8289,129100.0
2013-05-15 15:25:00,53.64,53.72,53.6,53.65,20600.0,40.8441,40.905,40.8137,40.8517,20600.0
2013-05-15 15:30:00,53.64,53.73,53.64,53.7,15600.0,40.8441,40.9127,40.8441,40.8898,15600.0
2013-05-15 15:35:00,53.72,53.75,53.67,53.75,12800.0,40.905,40.9279,40.867,40.9279,12800.0
2013-05-15 15:40:00,53.73,53.74,53.63,53.64,20500.0,40.9127,40.9203,40.8365,40.8441,20500.0
2013-05-15 15:45:00,53.65,53.78,53.65,53.72,31200.0,40.8517,40.9507,40.8517,40.905,31200.0
2013-05-15 15:50:00,53.73,53.74,53.63,53.67,53000.0,40.9127,40.9203,40.8365,40.867,53000.0
2013-05-15 15:55:00,53.67,53.74,53.67,53.69,57600.0,40.867,40.9203,40.867,40.8822,57600.0
2013-05-16 09:30:00,53.42,53.42,52.82,53.14,45200.0,40.6766,40.6766,40.2197,40.4634,45200.0
2013-05-16 09:35:00,53.18,53.25,52.63,52.7,49300.0,40.4939,40.5472,40.0751,40.1284,49300.0
2013-05-16 09:40:00,52.69,53.22,52.63,53.15,43200.0,40.1207,40.5243,40.0751,40.471,43200.0
2013-05-16 09:45:00,53.11,53.47,53.07,53.42,30600.0,40.4406,40.7147,40.4101,40.6766,30600.0
2013-05-16 09:50:00,53.45,53.61,53.21,53.33,138400.0,40.6994,40.8213,40.5167,40.6081,138400.0
2013-05-16 09:55:00,53.38,53.44,53.21,53.36,26500.0,40.6461,40.6918,40.5167,40.6309,26500.0
2013-05-16 10:00:00,53.33,53.35,53.18,53.23,44400.0,40.6081,40.6233,40.4939,40.5319,44400.0
2013-05-16 10:05:00,53.22,53.25,53.15,53.22,47900.0,40.5243,40.5472,40.471,40.5243,47900.0
2013-05-16 10:10:00,53.22,53.38,53.22,53.36,42600.0,40.5243,40.6461,40.5243,40.6309,42600.0
2013-05-16 10:15:00,53.38,53.52,53.37,53.47,17700.0,40.6461,40.7527,40.6385,40.7147,17700.0
2013-05-16 10:20:00,53.47,53.6,53.45,53.53,13300.0,40.7147,40.8137,40.6994,40.7604,13300.0
2013-05-16 10:25:00,53.5,53.61,53.48,53.57,7200.0,40.7375,40.8213,40.7223,40.7908,7200.0
2013-05-16 10:30:00,53.56,53.59,53.4,53.41,23000.0,40.7832,40.806,40.6614,40.669,23000.0
2013-05-16 10:35:00,53.43,53.69,53.43,53.63,11900.0,40.6842,40.8822,40.6842,40.8365,11900.0
2013-05-16 10:40:00,53.62,53.63,53.45,53.47,20800.0,40.8289,40.8365,40.6994,40.7147,20800.0
2013-05-16 10:45:00,53.44,53.53,53.39,53.52,6700.0,40.6918,40.7604,40.6538,40.7527,6700.0
2013-05-16 10:50:00,53.51,53.55,53.47,53.55,5500.0,40.7451,40.7756,40.7147,40.7756,5500.0
2013-05-16 10:55:00,53.56,53.57,53.45,53.49,17500.0,40.7832,40.7908,40.6994,40.7299,17500.0
2013-05-16 11:00:00,53.49,53.54,53.46,53.48,23400.0,40.7299,40.768,40.7071,40.7223,23400.0
2013-05-16 11:05:00,53.49,53.49,53.35,53.37,27000.0,40.7299,40.7299,40.6233,40.6385,27000.0
2013-05-16 11:10:00,53.36,53.44,53.35,53.44,6500.0,40.6309,40.6918,40.6233,40.6918,6500.0
2013-05-16 11:15:00,53.46,53.53,53.45,53.49,5300.0,40.7071,40.7604,40.6994,40.7299,5300.0
2013-05-16 11:20:00,53.48,53.48,53.36,53.37,69900.0,40.7223,40.7223,40.6309,40.6385,69900.0
2013-05-16 11:25:00,53.38,53.41,53.35,53.38,8300.0,40.6461,40.669,40.6233,40.6461,8300.0
2013-05-16 11:30:00,53.38,53.39,53.36,53.38,7700.0,40.6461,40.6538,40.6309,40.6461,7700.0
2013-05-16 11:35:00,53.4,53.43,53.39,53.42,8300.0,40.6614,40.6842,40.6538,40.6766,8300.0
2013-05-16 11:40:00,53.43,53.44,53.35,53.36,12800.0,40.6842,40.6918,40.6233,40.6309,12800.0
2013-05-16 11:45:00,53.36,53.47,53.36,53.4,8400.0,40.6309,40.7147,40.6309,40.6614,8400.0
2013-05-16 11:50:00,53.41,53.43,53.39,53.39,26100.0,40.669,40.6842,40.6538,40.6538,26100.0
2013-05-16 11:55:00,53.37,53.4,53.34,53.4,5800.0,40.6385,40.6614,40.6157,40.6614,5800.0
2013-05-16 12:00:00,53.39,53.41,53.36,53.41,10700.0,40.6538,40.669,40.6309,40.669,10700.0
2013-05-16 12:05:00,53.41,53.5,53.4,53.5,21700.0,40.669,40.7375,40.6614,40.7375,21700.0
2013-05-16 12:10:00,53.51,53.56,53.5,53.5,10300.0,40.7451,40.7832,40.7375,40.7375,10300.0
2013-05-16 12:15:00,53.52,53.54,53.49,53.52,9200.0,40.7527,40.768,40.7299,40.7527,9200.0
2013-05-16 12:20:00,53.52,53.52,53.47,53.48,23400.0,40.7527,40.7527,40.7147,40.7223,23400.0
2013-05-16 12:25:00,53.47,53.54,53.47,53.53,6000.0,40.7147,40.768,40.7147,40.7604,6000.0
2013-05-16 12:30:00,53.52,53.52,53.46,53.49,4900.0,40.7527,40.7527,40.7071,40.7299,4900.0
2013-05-16 12:35:00,53.48,53.52,53.48,53.49,3200.0,40.7223,40.7527,40.7223,40.7299,3200.0
2013-05-16 12:40:00,53.48,53.49,53.46,53.47,7300.0,40.7223,40.7299,40.7071,40.7147,7300.0
2013-05-16 12:45:00,53.47,53.47,53.4,53.45,7500.0,40.7147,40.7147,40.6614,40.6994,7500.0
2013-05-16 12:50:00,53.44,53.46,53.36,53.36,5100.0,40.6918,40.7071,40.6309,40.6309,5100.0
2013-05-16 12:55:00,53.36,53.42,53.35,53.42,5400.0,40.6309,40.6766,40.6233,40.6766,5400.0
2013-05-16 13:00:00,53.43,53.43,53.38,53.4,2900.0,40.6842,40.6842,40.6461,40.6614,2900.0
2013-05-16 13:05:00,53.4,53.42,53.39,53.4,8400.0,40.6614,40.6766,40.6538,40.6614,8400.0
2013-05-16 13:10:00,53.41,53.44,53.41,53.42,5400.0,40.669,40.6918,40.669,40.6766,5400.0
2013-05-16 13:15:00,53.41,53.41,53.32,53.34,26400.0,40.669,40.669,40.6005,40.6157,26400.0
2013-05-16 13:20:00,53.35,53.43,53.35,53.43,15700.0,40.6233,40.6842,40.6233,40.6842,15700.0
2013-05-16 13:25:00,53.43,53.52,53.43,53.49,10700.0,40.6842,40.7527,40.6842,40.7299,10700.0
2013-05-16 13:30:00,53.48,53.48,53.43,53.44,7100.0,40.7223,40.7223,40.6842,40.6918,7100.0
2013-05-16 13:35:00,53.45,53.46,53.42,53.42,5100.0,40.6994,40.7071,40.6766,40.6766,5100.0
2013-05-16 13:40:00,53.43,53.48,53.43,53.48,10400.0,40.6842,40.7223,40.6842,40.7223,10400.0
2013-05-16 13:45:00,53.49,53.5,53.48,53.49,4600.0,40.7299,40.7375,40.7223,40.7299,4600.0
2013-05-16 13:50:00,53.47,53.54,53.46,53.51,17800.0,40.7147,40.768,40.7071,40.7451,17800.0
2013-05-16 13:55:00,53.5,53.5,53.44,53.45,9100.0,40.7375,40.7375,40.6918,40.6994,9100.0
2013-05-16 14:00:00,53.45,53.63,53.45,53.62,12600.0,40.6994,40.8365,40.6994,40.8289,12600.0
2013-05-16 14:05:00,53.63,53.73,53.63,53.73,15600.0,40.8365,40.9127,40.8365,40.9127,15600.0
2013-05-16 14:10:00,53.72,53.72,53.64,53.65,13100.0,40.905,40.905,40.8441,40.8517,13100.0
2013-05-16 14:15:00,53.65,53.66,53.52,53.52,7000.0,40.8517,40.8594,40.7527,40.7527,7000.0
2013-05-16 14:20:00,53.52,53.52,53.47,53.49,22200.0,40.7527,40.7527,40.7147,40.7299,22200.0
2013-05-16 14:25:00,53.5,53.58,53.49,53.58,14400.0,40.7375,40.7984,40.7299,40.7984,14400.0
2013-05-16 14:30:00,53.59,53.63,53.56,53.63,7100.0,40.806,40.8365,40.7832,40.8365,7100.0
2013-05-16 14:35:00,53.63,53.68,53.56,53.68,16000.0,40.8365,40.8746,40.7832,40.8746,16000.0
2013-05-16 14:40:00,53.66,53.66,53.48,53.58,12400.0,40.8594,40.8594,40.7223,40.7984,12400.0
2013-05-16 14:45:00,53.56,53.64,53.54,53.62,9000.0,40.7832,40.8441,40.768,40.8289,9000.0
2013-05-16 14:50:00,53.63,53.63,53.51,53.54,18400.0,40.8365,40.8365,40.7451,40.768,18400.0
2013-05-16 14:55:00,53.52,53.59,53.48,53.5,17300.0,40.7527,40.806,40.7223,40.7375,17300.0
2013-05-16 15:00:00,53.49,53.58,53.49,53.55,8000.0,40.7299,40.7984,40.7299,40.7756,8000.0
2013-05-16 15:05:00,53.55,53.55,53.43,53.49,80200.0,40.7756,40.7756,40.6842,40.7299,80200.0
2013-05-16 15:10:00,53.49,53.55,53.48,53.5,9200.0,40.7299,40.7756,40.7223,40.7375,9200.0
2013-05-16 15:15:00,53.51,53.57,53.5,53.5,10900.0,40.7451,40.7908,40.7375,40.7375,10900.0
2013-05-16 15:20:00,53.51,53.56,53.49,53.54,16100.0,40.7451,40.7832,40.7299,40.768,16100.0
2013-05-16 15:25:00,53.53,53.54,53.48,53.53,8700.0,40.7604,40.768,40.7223,40.7604,8700.0
2013-05-16 15:30:00,53.53,53.53,53.45,53.48,25800.0,40.7604,40.7604,40.6994,40.7223,25800.0
2013-05-16 15:35:00,53.48,53.48,53.32,53.38,41500.0,40.7223,40.7223,40.6005,40.6461,41500.0
2013-05-16 15:40:00,53.38,53.43,53.32,53.41,35400.0,40.6461,40.6842,40.6005,40.669,35400.0
2013-05-16 15:45:00,53.41,53.42,53.18,53.24,82000.0,40.669,40.6766,40.4939,40.5395,82000.0
2013-05-16 15:50:00,53.23,53.28,53.18,53.23,50300.0,40.5319,40.57,40.4939,40.5319,50300.0
2013-05-16 15:55:00,53.24,53.36,53.22,53.33,55700.0,40.5395,40.6309,40.5243,40.6081,55700.0
2013-05-17 09:30:00,53.14,53.31,52.79,53.15,65100.0,40.4634,40.5928,40.1969,40.471,65100.0
2013-05-17 09:35:00,53.13,53.24,52.96,52.97,27900.0,40.4558,40.5395,40.3263,40.334,27900.0
2013-05-17 09:40:00,52.98,52.99,52.84,52.85,24600.0,40.3416,40.3492,40.235,40.2426,24600.0
2013-05-17 09:45:00,52.82,52.9,52.82,52.87,43500.0,40.2197,40.2806,40.2197,40.2578,43500.0
2013-05-17 09:50:00,52.88,53.14,52.86,53.09,24500.0,40.2654,40.4634,40.2502,40.4253,24500.0
2013-05-17 09:55:00,53.13,53.14,53.03,53.1,14800.0,40.4558,40.4634,40.3796,40.4329,14800.0
2013-05-17 10:00:00,53.08,53.28,53.08,53.25,24800.0,40.4177,40.57,40.4177,40.5472,24800.0
2013-05-17 10:05:00,53.25,53.25,53.18,53.21,10600.0,40.5472,40.5472,40.4939,40.5167,10600.0
2013-05-17 10:10:00,53.21,53.4,53.18,53.36,26400.0,40.5167,40.6614,40.4939,40.6309,26400.0
2013-05-17 10:15:00,53.33,53.57,53.33,53.54,29000.0,40.6081,40.7908,40.6081,40.768,29000.0
2013-05-17 10:20:00,53.54,53.59,53.48,53.55,40300.0,40.768,40.806,40.7223,40.7756,40300.0
2013-05-17 10:25:00,53.52,53.56,53.42,53.51,28700.0,40.7527,40.7832,40.6766,40.7451,28700.0
2013-05-17 10:30:00,53.51,53.59,53.44,53.57,25500.0,40.7451,40.806,40.6918,40.7908,25500.0
2013-05-17 10:35:00,53.57,53.57,53.44,53.49,17900.0,40.7908,40.7908,40.6918,40.7299,17900.0
2013-05-17 10:40:00,53.48,53.54,53.43,53.5,19600.0,40.7223,40.768,40.6842,40.7375,19600.0
2013-05-17 10:45:00,53.52,53.56,53.49,53.55,18700.0,40.7527,40.7832,40.7299,40.7756,18700.0
2013-05-17 10:50:00,53.55,53.57,53.44,53.49,12800.0,40.7756,40.7908,40.6918,40.7299,12800.0
2013-05-17 10:55:00,53.5,53.55,53.48,53.5,30100.0,40.7375,40.7756,40.7223,40.7375,30100.0
2013-05-17 11:00:00,53.49,53.66,53.42,53.64,41900.0,40.7299,40.8594,40.6766,40.8441,41900.0
2013-05-17 11:05:00,53.64,53.69,53.58,53.62,7300.0,40.8441,40.8822,40.7984,40.8289,7300.0
2013-05-17 11:10:00,53.6,53.71,53.54,53.62,11300.0,40.8137,40.8974,40.768,40.8289,11300.0
2013-05-17 11:15:00,53.65,53.69,53.57,53.6,23200.0,40.8517,40.8822,40.7908,40.8137,23200.0
2013-05-17 11:20:00,53.65,53.73,53.64,53.68,25400.0,40.8517,40.9127,40.8441,40.8746,25400.0
2013-05-17 11:25:00,53.67,53.69,53.48,53.52,49200.0,40.867,40.8822,40.7223,40.7527,49200.0
2013-05-17 11:30:00,53.53,53.65,53.53,53.64,14300.0,40.7604,40.8517,40.7604,40.8441,14300.0
2013-05-17 11:35:00,53.65,53.82,53.65,53.75,14100.0,40.8517,40.9812,40.8517,40.9279,14100.0
2013-05-17 11:40:00,53.74,53.77,53.71,53.74,4000.0,40.9203,40.9431,40.8974,40.9203,4000.0
2013-05-17 11:45:00,53.74,53.91,53.73,53.87,12200.0,40.9203,41.0497,40.9127,41.0193,12200.0
2013-05-17 11:50:00,53.88,53.89,53.85,53.88,4800.0,41.0269,41.0345,41.004,41.0269,4800.0
2013-05-17 11:55:00,53.88,53.96,53.85,53.94,7900.0,41.0269,41.0878,41.004,41.0726,7900.0
2013-05-17 12:00:00,53.94,53.94,53.73,53.75,12600.0,41.0726,41.0726,40.9127,40.9279,12600.0
2013-05-17 12:05:00,53.75,53.76,53.62,53.62,6900.0,40.9279,40.9355,40.8289,40.8289,6900.0
2013-05-17 12:10:00,53.65,53.72,53.64,53.7,3100.0,40.8517,40.905,40.8441,40.8898,3100.0
2013-05-17 12:15:00,53.72,53.72,53.67,53.69,10100.0,40.905,40.905,40.867,40.8822,10100.0
2013-05-17 12:20:00,53.69,53.76,53.65,53.76,15700.0,40.8822,40.9355,40.8517,40.9355,15700.0
2013-05-17 12:25:00,53.75,53.89,53.74,53.79,36500.0,40.9279,41.0345,40.9203,40.9583,36500.0
2013-05-17 12:30:00,53.79,53.95,53.79,53.92,18200.0,40.9583,41.0802,40.9583,41.0573,18200.0
2013-05-17 12:35:00,53.95,53.98,53.84,53.88,8800.0,41.0802,41.103,40.9964,41.0269,8800.0
2013-05-17 12:40:00,53.88,53.91,53.85,53.91,5000.0,41.0269,41.0497,41.004,41.0497,5000.0
2013-05-17 12:45:00,53.92,54.06,53.92,54.04,8000.0,41.0573,41.1639,41.0573,41.1487,8000.0
2013-05-17 12:50:00,54.04,54.09,54.01,54.09,14400.0,41.1487,41.1868,41.1259,41.1868,14400.0
2013-05-17 12:55:00,54.1,54.13,54.08,54.13,3400.0,41.1944,41.2172,41.1792,41.2172,3400.0
2013-05-17 13:00:00,54.13,54.14,54.08,54.13,9900.0,41.2172,41.2248,41.1792,41.2172,9900.0
2013-05-17 13:05:00,54.14,54.16,54.07,54.16,17400.0,41.2248,41.2401,41.1715,41.2401,17400.0
2013-05-17 13:10:00,54.18,54.2,54.18,54.2,1700.0,41.2553,41.2705,41.2553,41.2705,1700.0
2013-05-17 13:15:00,54.18,54.25,54.18,54.23,7200.0,41.2553,41.3086,41.2553,41.2934,7200.0
2013-05-17 13:20:00,54.23,54.29,54.21,54.28,7300.0,41.2934,41.3391,41.2781,41.3314,7300.0
2013-05-17 13:25:00,54.29,54.31,54.1,54.13,11400.0,41.3391,41.3543,41.1944,41.2172,11400.0
2013-05-17 13:30:00,54.13,54.13,53.94,53.94,3800.0,41.2172,41.2172,41.0726,41.0726,3800.0
2013-05-17 13:35:00,53.94,53.94,53.83,53.88,6200.0,41.0726,41.0726,40.9888,41.0269,6200.0
2013-05-17 13:40:00,53.89,53.89,53.8,53.8,2100.0,41.0345,41.0345,40.966,40.966,2100.0
2013-05-17 13:45:00,53.8,53.85,53.78,53.84,8400.0,40.966,41.004,40.9507,40.9964,8400.0
2013-05-17 13:50:00,53.86,53.88,53.76,53.76,6400.0,41.0116,41.0269,40.9355,40.9355,6400.0
2013-05-17 13:55:00,53.75,53.85,53.75,53.82,4500.0,40.9279,41.004,40.9279,40.9812,4500.0
2013-05-17 14:00:00,53.83,53.87,53.76,53.78,3800.0,40.9888,41.0193,40.9355,40.9507,3800.0
2013-05-17 14:05:00,53.76,53.82,53.75,53.8,19200.0,40.9355,40.9812,40.9279,40.966,19200.0
2013-05-17 14:10:00,53.82,53.84,53.8,53.83,4000.0,40.9812,40.9964,40.966,40.9888,4000.0
2013-05-17 14:15:00,53.83,53.87,53.81,53.87,5600.0,40.9888,41.0193,40.9736,41.0193,5600.0
2013-05-17 14:20:00,53.86,53.91,53.76,53.83,15900.0,41.0116,41.0497,40.9355,40.9888,15900.0
2013-05-17 14:25:00,53.81,53.82,53.77,53.8,4900.0,40.9736,40.9812,40.9431,40.966,4900.0
2013-05-17 14:30:00,53.82,53.86,53.77,53.79,8400.0,40.9812,41.0116,40.9431,40.9583,8400.0
2013-05-17 14:35:00,53.8,53.89,53.79,53.82,8000.0,40.966,41.0345,40.9583,40.9812,8000.0
2013-05-17 14:40:00,53.82,53.85,53.8,53.83,3700.0,40.9812,41.004,40.966,40.9888,3700.0
2013-05-17 14:45:00,53.82,53.85,53.76,53.77,3600.0,40.9812,41.004,40.9355,40.9431,3600.0
2013-05-17 14:50:00,53.75,53.82,53.75,53.79,13200.0,40.9279,40.9812,40.9279,40.9583,13200.0
2013-05-17 14:55:00,53.8,53.86,53.8,53.84,3100.0,40.966,41.0116,40.966,40.9964,3100.0
2013-05-17 15:00:00,53.85,53.97,53.85,53.97,6500.0,41.004,41.0954,41.004,41.0954,6500.0
2013-05-17 15:05:00,53.95,53.99,53.91,53.92,6200.0,41.0802,41.1106,41.0497,41.0573,6200.0
2013-05-17 15:10:00,53.9,53.96,53.89,53.93,12800.0,41.0421,41.0878,41.0345,41.0649,12800.0
2013-05-17 15:15:00,53.93,53.97,53.92,53.95,12800.0,41.0649,41.0954,41.0573,41.0802,12800.0
2013-05-17 15:20:00,53.95,54.05,53.95,54.05,16600.0,41.0802,41.1563,41.0802,41.1563,16600.0
2013-05-17 15:25:00,54.04,54.05,53.97,54.05,8600.0,41.1487,41.1563,41.0954,41.1563,8600.0
2013-05-17 15:30:00,54.05,54.12,54.05,54.12,11000.0,41.1563,41.2096,41.1563,41.2096,11000.0
2013-05-17 15:35:00,54.13,54.24,54.13,54.24,12200.0,41.2172,41.301,41.2172,41.301,12200.0
2013-05-17 15:40:00,54.22,54.28,54.22,54.28,20900.0,41.2858,41.3314,41.2858,41.3314,20900.0
2013-05-17 15:45:00,54.28,54.32,54.24,54.29,36600.0,41.3314,41.3619,41.301,41.3391,36600.0
2013-05-17 15:50:00,54.31,54.31,54.14,54.18,30600.0,41.3543,41.3543,41.2248,41.2553,30600.0
2013-05-17 15:55:00,54.18,54.26,54.14,54.26,79200.0,41.2553,41.3162,41.2248,41.3162,79200.0
2013-05-20 09:30:00,54.1,54.18,53.7,53.89,32400.0,41.1944,41.2553,40.8898,41.0345,32400.0
2013-05-20 09:35:00,53.92,54.08,53.9,53.91,52800.0,41.0573,41.1792,41.0421,41.0497,52800.0
2013-05-20 09:40:00,53.93,53.93,53.51,53.51,29000.0,41.0649,41.0649,40.7451,40.7451,29000.0
2013-05-20 09:45:00,53.5,53.89,53.45,53.75,38900.0,40.7375,41.0345,40.6994,40.9279,38900.0
2013-05-20 09:50:00,53.76,53.89,53.74,53.83,19500.0,40.9355,41.0345,40.9203,40.9888,19500.0
2013-05-20 09:55:00,53.84,53.95,53.79,53.83,31800.0,40.9964,41.0802,40.9583,40.9888,31800.0
2013-05-20 10:00:00,53.83,53.88,53.81,53.81,12400.0,40.9888,41.0269,40.9736,40.9736,12400.0
2013-05-20 10:05:00,53.8,53.89,53.79,53.85,18000.0,40.966,41.0345,40.9583,41.004,18000.0
2013-05-20 10:10:00,53.86,53.89,53.8,53.89,8300.0,41.0116,41.0345,40.966,41.0345,8300.0
2013-05-20 10:15:00,53.85,53.85,53.77,53.78,13000.0,41.004,41.004,40.9431,40.9507,13000.0
2013-05-20 10:20:00,53.8,53.87,53.8,53.86,7700.0,40.966,41.0193,40.966,41.0116,7700.0
2013-05-20 10:25:00,53.84,53.96,53.8,53.96,12200.0,40.9964,41.0878,40.966,41.0878,12200.0
2013-05-20 10:30:00,53.93,53.95,53.8,53.81,12300.0,41.0649,41.0802,40.966,40.9736,12300.0
2013-05-20 10:35:00,53.82,53.88,53.77,53.84,23100.0,40.9812,41.0269,40.9431,40.9964,23100.0
2013-05-20 10:40:00,53.87,53.98,53.87,53.98,13500.0,41.0193,41.103,41.0193,41.103,13500.0
2013-05-20 10:45:00,53.99,53.99,53.91,53.93,7400.0,41.1106,41.1106,41.0497,41.0649,7400.0
2013-05-20 10:50:00,53.95,53.95,53.9,53.94,9100.0,41.0802,41.0802,41.0421,41.0726,9100.0
2013-05-20 10:55:00,53.95,54.04,53.86,53.93,33400.0,41.0802,41.1487,41.0116,41.0649,33400.0
2013-05-20 11:00:00,53.93,53.96,53.85,53.88,35300.0,41.0649,41.0878,41.004,41.0269,35300.0
2013-05-20 11:05:00,53.87,53.88,53.73,53.88,13500.0,41.0193,41.0269,40.9127,41.0269,13500.0
2013-05-20 11:10:00,53.89,53.98,53.88,53.95,4800.0,41.0345,41.103,41.0269,41.0802,4800.0
2013-05-20 11:15:00,53.95,54.05,53.93,54.05,11100.0,41.0802,41.1563,41.0649,41.1563,11100.0
2013-05-20 11:20:00,54.03,54.03,53.96,53.98,12800.0,41.1411,41.1411,41.0878,41.103,12800.0
2013-05-20 11:25:00,53.99,54.0,53.91,53.92,9600.0,41.1106,41.1182,41.0497,41.0573,9600.0
2013-05-20 11:30:00,53.92,53.97,53.91,53.93,9700.0,41.0573,41.0954,41.0497,41.0649,9700.0
2013-05-20 11:35:00,53.95,54.06,53.94,54.04,40600.0,41.0802,41.1639,41.0726,41.1487,40600.0
2013-05-20 11:40:00,54.06,54.1,54.03,54.05,8600.0,41.1639,41.1944,41.1411,41.1563,8600.0
2013-05-20 11:45:00,54.03,54.16,54.01,54.16,11200.0,41.1411,41.2401,41.1259,41.2401,11200.0
2013-05-20 11:50:00,54.13,54.2,54.09,54.13,5900.0,41.2172,41.2705,41.1868,41.2172,5900.0
2013-05-20 11:55:00,54.16,54.22,54.16,54.17,10700.0,41.2401,41.2858,41.2401,41.2477,10700.0
2013-05-20 12:00:00,54.17,54.33,54.17,54.33,14100.0,41.2477,41.3695,41.2477,41.3695,14100.0
2013-05-20 12:05:00,54.32,54.48,54.3,54.47,30800.0,41.3619,41.4837,41.3467,41.4761,30800.0
2013-05-20 12:10:00,54.47,54.61,54.46,54.48,25500.0,41.4761,41.5827,41.4685,41.4837,25500.0
2013-05-20 12:15:00,54.46,54.47,54.34,54.42,14300.0,41.4685,41.4761,41.3771,41.4381,14300.0
2013-05-20 12:20:00,54.42,54.47,54.4,54.45,12600.0,41.4381,41.4761,41.4228,41.4609,12600.0
2013-05-20 12:25:00,54.45,54.55,54.43,54.55,10400.0,41.4609,41.537,41.4457,41.537,10400.0
2013-05-20 12:30:00,54.55,54.58,54.51,54.51,24800.0,41.537,41.5599,41.5066,41.5066,24800.0
2013-05-20 12:35:00,54.51,54.54,54.49,54.52,10700.0,41.5066,41.5294,41.4914,41.5142,10700.0
2013-05-20 12:40:00,54.51,54.58,54.51,54.56,4400.0,41.5066,41.5599,41.5066,41.5447,4400.0
2013-05-20 12:45:00,54.57,54.57,54.45,54.48,36400.0,41.5523,41.5523,41.4609,41.4837,36400.0
2013-05-20 12:50:00,54.5,54.5,54.46,54.49,10800.0,41.499,41.499,41.4685,41.4914,10800.0
2013-05-20 12:55:00,54.49,54.5,54.43,54.47,13600.0,41.4914,41.499,41.4457,41.4761,13600.0
2013-05-20 13:00:00,54.5,54.5,54.45,54.45,5600.0,41.499,41.499,41.4609,41.4609,5600.0
2013-05-20 13:05:00,54.47,54.47,54.43,54.46,4000.0,41.4761,41.4761,41.4457,41.4685,4000.0
2013-05-20 13:10:00,54.45,54.49,54.45,54.49,4700.0,41.4609,41.4914,41.4609,41.4914,4700.0
2013-05-20 13:15:00,54.49,54.49,54.34,54.34,9900.0,41.4914,41.4914,41.3771,41.3771,9900.0
2013-05-20 13:20:00,54.36,54.36,54.29,54.29,8100.0,41.3924,41.3924,41.3391,41.3391,8100.0
2013-05-20 13:25:00,54.27,54.3,54.22,54.25,8700.0,41.3238,41.3467,41.2858,41.3086,8700.0
2013-05-20 13:30:00,54.24,54.24,54.08,54.11,21600.0,41.301,41.301,41.1792,41.202,21600.0
2013-05-20 13:35:00,54.13,54.18,54.13,54.17,6100.0,41.2172,41.2553,41.2172,41.2477,6100.0
2013-05-20 13:40:00,54.16,54.18,54.09,54.14,5800.0,41.2401,41.2553,41.1868,41.2248,5800.0
2013-05-20 13:45:00,54.12,54.17,54.09,54.14,8200.0,41.2096,41.2477,41.1868,41.2248,8200.0
2013-05-20 13:50:00,54.17,54.25,54.17,54.25,4400.0,41.2477,41.3086,41.2477,41.3086,4400.0
2013-05-20 13:55:00,54.24,54.34,54.21,54.33,21600.0,41.301,41.3771,41.2781,41.3695,21600.0
2013-05-20 14:00:00,54.34,54.38,54.27,54.28,23100.0,41.3771,41.4076,41.3238,41.3314,23100.0
2013-05-20 14:05:00,54.29,54.39,54.28,54.33,11400.0,41.3391,41.4152,41.3314,41.3695,11400.0
2013-05-20 14:10:00,54.34,54.34,54.29,54.31,5600.0,41.3771,41.3771,41.3391,41.3543,5600.0
2013-05-20 14:15:00,54.3,54.3,54.24,54.24,6900.0,41.3467,41.3467,41.301,41.301,6900.0
2013-05-20 14:20:00,54.23,54.29,54.23,54.27,8300.0,41.2934,41.3391,41.2934,41.3238,8300.0
2013-05-20 14:25:00,54.28,54.28,54.25,54.25,7800.0,41.3314,41.3314,41.3086,41.3086,7800.0
2013-05-20 14:30:00,54.25,54.3,54.25,54.26,6000.0,41.3086,41.3467,41.3086,41.3162,6000.0
2013-05-20 14:35:00,54.28,54.28,54.22,54.22,7800.0,41.3314,41.3314,41.2858,41.2858,7800.0
2013-05-20 14:40:00,54.22,54.22,54.14,54.17,8100.0,41.2858,41.2858,41.2248,41.2477,8100.0
2013-05-20 14:45:00,54.17,54.26,54.14,54.26,11600.0,41.2477,41.3162,41.2248,41.3162,11600.0
2013-05-20 14:50:00,54.29,54.29,54.22,54.24,6000.0,41.3391,41.3391,41.2858,41.301,6000.0
2013-05-20 14:55:00,54.25,54.29,54.22,54.27,5600.0,41.3086,41.3391,41.2858,41.3238,5600.0
2013-05-20 15:00:00,54.28,54.31,54.22,54.27,7800.0,41.3314,41.3543,41.2858,41.3238,7800.0
2013-05-20 15:05:00,54.26,54.28,54.17,54.24,7400.0,41.3162,41.3314,41.2477,41.301,7400.0
2013-05-20 15:10:00,54.23,54.29,54.14,54.22,31600.0,41.2934,41.3391,41.2248,41.2858,31600.0
2013-05-20 15:15:00,54.24,54.35,54.24,54.33,15100.0,41.301,41.3848,41.301,41.3695,15100.0
2013-05-20 15:20:00,54.32,54.35,54.27,54.29,8500.0,41.3619,41.3848,41.3238,41.3391,8500.0
2013-05-20 15:25:00,54.3,54.34,54.21,54.3,11400.0,41.3467,41.3771,41.2781,41.3467,11400.0
2013-05-20 15:30:00,54.3,54.41,54.29,54.36,14500.0,41.3467,41.4304,41.3391,41.3924,14500.0
2013-05-20 15:35:00,54.36,54.45,54.35,54.36,29000.0,41.3924,41.4609,41.3848,41.3924,29000.0
2013-05-20 15:40:00,54.36,54.43,54.36,54.37,14400.0,41.3924,41.4457,41.3924,41.4,14400.0
2013-05-20 15:45:00,54.38,54.4,54.33,54.39,35200.0,41.4076,41.4228,41.3695,41.4152,35200.0
2013-05-20 15:50:00,54.38,54.39,54.28,54.34,34400.0,41.4076,41.4152,41.3314,41.3771,34400.0
2013-05-20 15:55:00,54.35,54.41,54.33,54.4,47400.0,41.3848,41.4304,41.3695,41.4228,47400.0
2013-05-21 09:30:00,54.36,54.4,54.21,54.32,17000.0,41.3924,41.4228,41.2781,41.3619,17000.0
2013-05-21 09:35:00,54.34,54.54,54.34,54.54,44800.0,41.3771,41.5294,41.3771,41.5294,44800.0
2013-05-21 09:40:00,54.48,54.48,54.31,54.41,13600.0,41.4837,41.4837,41.3543,41.4304,13600.0
2013-05-21 09:45:00,54.4,54.44,54.31,54.42,15000.0,41.4228,41.4533,41.3543,41.4381,15000.0
2013-05-21 09:50:00,54.4,54.43,54.31,54.36,15100.0,41.4228,41.4457,41.3543,41.3924,15100.0
2013-05-21 09:55:00,54.37,54.38,54.31,54.31,7300.0,41.4,41.4076,41.3543,41.3543,7300.0
2013-05-21 10:00:00,54.34,54.39,54.32,54.36,8600.0,41.3771,41.4152,41.3619,41.3924,8600.0
2013-05-21 10:05:00,54.36,54.45,54.34,54.39,9900.0,41.3924,41.4609,41.3771,41.4152,9900.0
2013-05-21 10:10:00,54.38,54.38,54.21,54.28,14400.0,41.4076,41.4076,41.2781,41.3314,14400.0
2013-05-21 10:15:00,54.3,54.36,54.26,54.33,6000.0,41.3467,41.3924,41.3162,41.3695,6000.0
2013-05-21 10:20:00,54.31,54.31,54.09,54.1,11200.0,41.3543,41.3543,41.1868,41.1944,11200.0
2013-05-21 10:25:00,54.08,54.08,53.92,53.97,28100.0,41.1792,41.1792,41.0573,41.0954,28100.0
2013-05-21 10:30:00,53.96,53.98,53.88,53.91,54300.0,41.0878,41.103,41.0269,41.0497,54300.0
2013-05-21 10:35:00,53.89,54.04,53.88,54.04,20900.0,41.0345,41.1487,41.0269,41.1487,20900.0
2013-05-21 10:40:00,54.05,54.25,54.04,54.2,13300.0,41.1563,41.3086,41.1487,41.2705,13300.0
2013-05-21 10:45:00,54.12,54.34,54.12,54.34,15800.0,41.2096,41.3771,41.2096,41.3771,15800.0
2013-05-21 10:50:00,54.34,54.39,54.27,54.31,23700.0,41.3771,41.4152,41.3238,41.3543,23700.0
2013-05-21 10:55:00,54.32,54.37,54.3,54.31,7300.0,41.3619,41.4,41.3467,41.3543,7300.0
2013-05-21 11:00:00,54.31,54.32,54.21,54.24,11300.0,41.3543,41.3619,41.2781,41.301,11300.0
2013-05-21 11:05:00,54.24,54.32,54.23,54.29,11400.0,41.301,41.3619,41.2934,41.3391,11400.0
2013-05-21 11:10:00,54.28,54.28,54.17,54.21,10900.0,41.3314,41.3314,41.2477,41.2781,10900.0
2013-05-21 11:15:00,54.21,54.24,54.17,54.24,5500.0,41.2781,41.301,41.2477,41.301,5500.0
2013-05-21 11:20:00,54.24,54.29,54.2,54.2,9400.0,41.301,41.3391,41.2705,41.2705,9400.0
2013-05-21 11:25:00,54.22,54.27,54.14,54.27,7400.0,41.2858,41.3238,41.2248,41.3238,7400.0
2013-05-21 11:30:00,54.27,54.34,54.27,54.29,20300.0,41.3238,41.3771,41.3238,41.3391,20300.0
2013-05-21 11:35:00,54.3,54.32,54.24,54.28,4600.0,41.3467,41.3619,41.301,41.3314,4600.0
2013-05-21 11:40:00,54.3,54.34,54.29,54.34,2600.0,41.3467,41.3771,41.3391,41.3771,2600.0
2013-05-21 11:45:00,54.34,54.37,54.24,54.29,24400.0,41.3771,41.4,41.301,41.3391,24400.0
2013-05-21 11:50:00,54.29,54.36,54.2,54.2,42800.0,41.3391,41.3924,41.2705,41.2705,42800.0
2013-05-21 11:55:00,54.19,54.23,54.18,54.23,9800.0,41.2629,41.2934,41.2553,41.2934,9800.0
2013-05-21 12:00:00,54.25,54.35,54.23,54.34,4100.0,41.3086,41.3848,41.2934,41.3771,4100.0
2013-05-21 12:05:00,54.34,54.34,54.3,54.32,4200.0,41.3771,41.3771,41.3467,41.3619,4200.0
2013-05-21 12:10:00,54.35,54.36,54.3,54.3,4200.0,41.3848,41.3924,41.3467,41.3467,4200.0
2013-05-21 12:15:00,54.32,54.34,54.3,54.34,4700.0,41.3619,41.3771,41.3467,41.3771,4700.0
2013-05-21 12:20:00,54.34,54.37,54.31,54.34,13100.0,41.3771,41.4,41.3543,41.3771,13100.0
2013-05-21 12:25:00,54.34,54.4,54.31,54.31,15500.0,41.3771,41.4228,41.3543,41.3543,15500.0
2013-05-21 12:30:00,54.32,54.32,54.23,54.26,12300.0,41.3619,41.3619,41.2934,41.3162,12300.0
2013-05-21 12:35:00,54.26,54.26,54.23,54.23,3700.0,41.3162,41.3162,41.2934,41.2934,3700.0
2013-05-21 12:40:00,54.24,54.32,54.23,54.32,7200.0,41.301,41.3619,41.2934,41.3619,7200.0
2013-05-21 12:45:00,54.31,54.31,54.23,54.27,7500.0,41.3543,41.3543,41.2934,41.3238,7500.0
2013-05-21 12:50:00,54.28,54.28,54.21,54.22,8600.0,41.3314,41.3314,41.2781,41.2858,8600.0
2013-05-21 12:55:00,54.23,54.28,54.21,54.21,9000.0,41.2934,41.3314,41.2781,41.2781,9000.0
2013-05-21 13:00:00,54.21,54.35,54.2,54.35,10300.0,41.2781,41.3848,41.2705,41.3848,10300.0
2013-05-21 13:05:00,54.36,54.46,54.35,54.42,8300.0,41.3924,41.4685,41.3848,41.4381,8300.0
2013-05-21 13:10:00,54.41,54.42,54.33,54.36,4800.0,41.4304,41.4381,41.3695,41.3924,4800.0
2013-05-21 13:15:00,54.37,54.48,54.37,54.47,31700.0,41.4,41.4837,41.4,41.4761,31700.0
2013-05-21 13:20:00,54.48,54.49,54.32,54.36,11300.0,41.4837,41.4914,41.3619,41.3924,11300.0
2013-05-21 13:25:00,54.35,54.48,54.35,54.47,7800.0,41.3848,41.4837,41.3848,41.4761,7800.0
2013-05-21 13:30:00,54.49,54.5,54.36,54.36,4600.0,41.4914,41.499,41.3924,41.3924,4600.0
2013-05-21 13:35:00,54.35,54.43,54.35,54.39,6000.0,41.3848,41.4457,41.3848,41.4152,6000.0
2013-05-21 13:40:00,54.38,54.38,54.34,54.36,5400.0,41.4076,41.4076,41.3771,41.3924,5400.0
2013-05-21 13:45:00,54.35,54.41,54.34,54.41,6000.0,41.3848,41.4304,41.3771,41.4304,6000.0
2013-05-21 13:50:00,54.4,54.49,54.4,54.46,8400.0,41.4228,41.4914,41.4228,41.4685,8400.0
2013-05-21 13:55:00,54.46,54.54,54.45,54.52,14900.0,41.4685,41.5294,41.4609,41.5142,14900.0
2013-05-21 14:00:00,54.52,54.64,54.5,54.5,12900.0,41.5142,41.6056,41.499,41.499,12900.0
2013-05-21 14:05:00,54.49,54.52,54.41,54.41,6900.0,41.4914,41.5142,41.4304,41.4304,6900.0
2013-05-21 14:10:00,54.41,54.51,54.36,54.43,7100.0,41.4304,41.5066,41.3924,41.4457,7100.0
2013-05-21 14:15:00,54.41,54.55,54.41,54.48,11800.0,41.4304,41.537,41.4304,41.4837,11800.0
2013-05-21 14:20:00,54.51,54.53,54.44,54.48,6000.0,41.5066,41.5218,41.4533,41.4837,6000.0
2013-05-21 14:25:00,54.47,54.52,54.37,54.37,7900.0,41.4761,41.5142,41.4,41.4,7900.0
2013-05-21 14:30:00,54.35,54.42,54.31,54.41,7000.0,41.3848,41.4381,41.3543,41.4304,7000.0
2013-05-21 14:35:00,54.44,54.57,54.41,54.49,15300.0,41.4533,41.5523,41.4304,41.4914,15300.0
2013-05-21 14:40:00,54.5,54.5,54.4,54.4,3400.0,41.499,41.499,41.4228,41.4228,3400.0
2013-05-21 14:45:00,54.42,54.55,54.4,54.52,13800.0,41.4381,41.537,41.4228,41.5142,13800.0
2013-05-21 14:50:00,54.52,54.63,54.48,54.48,18600.0,41.5142,41.598,41.4837,41.4837,18600.0
2013-05-21 14:55:00,54.51,54.58,54.49,54.58,12700.0,41.5066,41.5599,41.4914,41.5599,12700.0
2013-05-21 15:00:00,54.58,54.59,54.49,54.53,7800.0,41.5599,41.5675,41.4914,41.5218,7800.0
2013-05-21 15:05:00,54.53,54.55,54.4,54.41,28600.0,41.5218,41.537,41.4228,41.4304,28600.0
2013-05-21 15:10:00,54.41,54.53,54.38,54.48,13300.0,41.4304,41.5218,41.4076,41.4837,13300.0
2013-05-21 15:15:00,54.47,54.53,54.44,54.5,9600.0,41.4761,41.5218,41.4533,41.499,9600.0
2013-05-21 15:20:00,54.49,54.53,54.47,54.47,13400.0,41.4914,41.5218,41.4761,41.4761,13400.0
2013-05-21 15:25:00,54.47,54.47,54.37,54.39,10400.0,41.4761,41.4761,41.4,41.4152,10400.0
2013-05-21 15:30:00,54.39,54.43,54.37,54.43,14500.0,41.4152,41.4457,41.4,41.4457,14500.0
2013-05-21 15:35:00,54.44,54.52,54.37,54.51,13000.0,41.4533,41.5142,41.4,41.5066,13000.0
2013-05-21 15:40:00,54.51,54.51,54.36,54.36,20000.0,41.5066,41.5066,41.3924,41.3924,20000.0
2013-05-21 15:45:00,54.35,54.37,54.27,54.27,28200.0,41.3848,41.4,41.3238,41.3238,28200.0
2013-05-21 15:50:00,54.28,54.3,54.23,54.23,37600.0,41.3314,41.3467,41.2934,41.2934,37600.0
2013-05-21 15:55:00,54.23,54.24,54.17,54.2,89200.0,41.2934,41.301,41.2477,41.2705,89200.0
2013-05-22 09:30:00,54.16,54.48,54.13,54.35,27000.0,41.2401,41.4837,41.2172,41.3848,27000.0
2013-05-22 09:35:00,54.32,54.35,54.19,54.28,13700.0,41.3619,41.3848,41.2629,41.3314,13700.0
2013-05-22 09:40:00,54.29,54.31,54.23,54.28,11700.0,41.3391,41.3543,41.2934,41.3314,11700.0
2013-05-22 09:45:00,54.29,54.3,54.14,54.14,28400.0,41.3391,41.3467,41.2248,41.2248,28400.0
2013-05-22 09:50:00,54.14,54.21,54.02,54.05,15600.0,41.2248,41.2781,41.1335,41.1563,15600.0
2013-05-22 09:55:00,54.04,54.18,54.0,54.12,14400.0,41.1487,41.2553,41.1182,41.2096,14400.0
2013-05-22 10:00:00,54.13,54.32,54.13,54.25,19300.0,41.2172,41.3619,41.2172,41.3086,19300.0
2013-05-22 10:05:00,54.23,54.29,54.17,54.26,13300.0,41.2934,41.3391,41.2477,41.3162,13300.0
2013-05-22 10:10:00,54.29,54.6,54.27,54.58,29700.0,41.3391,41.5751,41.3238,41.5599,29700.0
2013-05-22 10:15:00,54.56,54.61,54.56,54.6,17400.0,41.5447,41.5827,41.5447,41.5751,17400.0
2013-05-22 10:20:00,54.58,54.77,54.54,54.67,74100.0,41.5599,41.7046,41.5294,41.6284,74100.0
2013-05-22 10:25:00,54.71,54.9,54.65,54.65,33000.0,41.6589,41.8035,41.6132,41.6132,33000.0
2013-05-22 10:30:00,54.65,54.71,54.44,54.44,5900.0,41.6132,41.6589,41.4533,41.4533,5900.0
2013-05-22 10:35:00,54.42,54.44,54.21,54.23,20700.0,41.4381,41.4533,41.2781,41.2934,20700.0
2013-05-22 10:40:00,54.29,54.45,54.27,54.37,8700.0,41.3391,41.4609,41.3238,41.4,8700.0
2013-05-22 10:45:00,54.39,54.39,54.2,54.25,7000.0,41.4152,41.4152,41.2705,41.3086,7000.0
2013-05-22 10:50:00,54.27,54.29,54.08,54.13,7100.0,41.3238,41.3391,41.1792,41.2172,7100.0
2013-05-22 10:55:00,54.11,54.2,54.06,54.18,5400.0,41.202,41.2705,41.1639,41.2553,5400.0
2013-05-22 11:00:00,54.18,54.21,54.11,54.15,15300.0,41.2553,41.2781,41.202,41.2325,15300.0
2013-05-22 11:05:00,54.15,54.37,54.08,54.33,19900.0,41.2325,41.4,41.1792,41.3695,19900.0
2013-05-22 11:10:00,54.34,54.54,54.34,54.46,18300.0,41.3771,41.5294,41.3771,41.4685,18300.0
2013-05-22 11:15:00,54.44,54.44,54.36,54.41,2500.0,41.4533,41.4533,41.3924,41.4304,2500.0
2013-05-22 11:20:00,54.41,54.66,54.41,54.62,8900.0,41.4304,41.6208,41.4304,41.5903,8900.0
2013-05-22 11:25:00,54.64,54.77,54.6,54.77,9500.0,41.6056,41.7046,41.5751,41.7046,9500.0
2013-05-22 11:30:00,54.76,54.85,54.54,54.6,31900.0,41.6969,41.7655,41.5294,41.5751,31900.0
2013-05-22 11:35:00,54.62,54.71,54.5,54.64,15000.0,41.5903,41.6589,41.499,41.6056,15000.0
2013-05-22 11:40:00,54.64,54.75,54.6,54.74,11400.0,41.6056,41.6893,41.5751,41.6817,11400.0
2013-05-22 11:45:00,54.74,54.85,54.7,54.85,20800.0,41.6817,41.7655,41.6513,41.7655,20800.0
2013-05-22 11:50:00,54.81,54.82,54.75,54.8,9100.0,41.735,41.7426,41.6893,41.7274,9100.0
2013-05-22 11:55:00,54.81,54.85,54.77,54.79,11700.0,41.735,41.7655,41.7046,41.7198,11700.0
2013-05-22 12:00:00,54.79,54.87,54.78,54.87,10100.0,41.7198,41.7807,41.7122,41.7807,10100.0
2013-05-22 12:05:00,54.87,54.92,54.81,54.87,13900.0,41.7807,41.8188,41.735,41.7807,13900.0
2013-05-22 12:10:00,54.86,54.88,54.78,54.88,5400.0,41.7731,41.7883,41.7122,41.7883,5400.0
2013-05-22 12:15:00,54.89,54.92,54.85,54.88,7500.0,41.7959,41.8188,41.7655,41.7883,7500.0
2013-05-22 12:20:00,54.88,54.95,54.84,54.95,9400.0,41.7883,41.8416,41.7579,41.8416,9400.0
2013-05-22 12:25:00,54.94,54.94,54.8,54.82,5000.0,41.834,41.834,41.7274,41.7426,5000.0
2013-05-22 12:30:00,54.83,54.89,54.82,54.82,8800.0,41.7502,41.7959,41.7426,41.7426,8800.0
2013-05-22 12:35:00,54.83,54.84,54.72,54.82,14400.0,41.7502,41.7579,41.6665,41.7426,14400.0
2013-05-22 12:40:00,54.85,54.91,54.81,54.9,20400.0,41.7655,41.8112,41.735,41.8035,20400.0
2013-05-22 12:45:00,54.91,54.91,54.85,54.87,4300.0,41.8112,41.8112,41.7655,41.7807,4300.0
2013-05-22 12:50:00,54.88,55.11,54.86,55.08,31000.0,41.7883,41.9635,41.7731,41.9406,31000.0
2013-05-22 12:55:00,55.07,55.17,55.03,55.16,7600.0,41.933,42.0091,41.9025,42.0015,7600.0
2013-05-22 13:00:00,55.15,55.15,55.06,55.13,12100.0,41.9939,41.9939,41.9254,41.9787,12100.0
2013-05-22 13:05:00,55.13,55.15,55.07,55.11,9300.0,41.9787,41.9939,41.933,41.9635,9300.0
2013-05-22 13:10:00,55.13,55.23,55.11,55.17,26200.0,41.9787,42.0548,41.9635,42.0091,26200.0
2013-05-22 13:15:00,55.16,55.2,55.09,55.15,21400.0,42.0015,42.032,41.9482,41.9939,21400.0
2013-05-22 13:20:00,55.14,55.16,55.04,55.09,8200.0,41.9863,42.0015,41.9101,41.9482,8200.0
2013-05-22 13:25:00,55.11,55.11,54.71,54.71,28100.0,41.9635,41.9635,41.6589,41.6589,28100.0
2013-05-22 13:30:00,54.7,54.7,54.5,54.62,22800.0,41.6513,41.6513,41.499,41.5903,22800.0
2013-05-22 13:35:00,54.64,54.82,54.64,54.76,10300.0,41.6056,41.7426,41.6056,41.6969,10300.0
2013-05-22 13:40:00,54.81,54.86,54.75,54.78,8200.0,41.735,41.7731,41.6893,41.7122,8200.0
2013-05-22 13:45:00,54.77,54.84,54.63,54.64,13900.0,41.7046,41.7579,41.598,41.6056,13900.0
2013-05-22 13:50:00,54.64,54.73,54.63,54.67,11800.0,41.6056,41.6741,41.598,41.6284,11800.0
2013-05-22 13:55:00,54.69,54.8,54.69,54.78,9100.0,41.6436,41.7274,41.6436,41.7122,9100.0
2013-05-22 14:00:00,54.79,54.89,54.48,54.54,24100.0,41.7198,41.7959,41.4837,41.5294,24100.0
2013-05-22 14:05:00,54.56,54.68,54.17,54.29,29300.0,41.5447,41.636,41.2477,41.3391,29300.0
2013-05-22 14:10:00,54.27,54.29,54.05,54.08,13000.0,41.3238,41.3391,41.1563,41.1792,13000.0
2013-05-22 14:15:00,54.1,54.29,54.06,54.29,17800.0,41.1944,41.3391,41.1639,41.3391,17800.0
2013-05-22 14:20:00,54.29,54.3,54.22,54.29,13600.0,41.3391,41.3467,41.2858,41.3391,13600.0
2013-05-22 14:25:00,54.3,54.32,54.13,54.19,11700.0,41.3467,41.3619,41.2172,41.2629,11700.0
2013-05-22 14:30:00,54.24,54.27,54.12,54.24,14700.0,41.301,41.3238,41.2096,41.301,14700.0
2013-05-22 14:35:00,54.23,54.24,54.08,54.12,8400.0,41.2934,41.301,41.1792,41.2096,8400.0
2013-05-22 14:40:00,54.1,54.15,54.05,54.07,14500.0,41.1944,41.2325,41.1563,41.1715,14500.0
2013-05-22 14:45:00,54.05,54.15,54.0,54.06,18900.0,41.1563,41.2325,41.1182,41.1639,18900.0
2013-05-22 14:50:00,54.05,54.06,54.0,54.01,12500.0,41.1563,41.1639,41.1182,41.1259,12500.0
2013-05-22 14:55:00,54.01,54.16,54.01,54.14,7800.0,41.1259,41.2401,41.1259,41.2248,7800.0
2013-05-22 15:00:00,54.15,54.18,54.05,54.05,12400.0,41.2325,41.2553,41.1563,41.1563,12400.0
2013-05-22 15:05:00,54.05,54.17,53.98,54.15,15100.0,41.1563,41.2477,41.103,41.2325,15100.0
2013-05-22 15:10:00,54.14,54.19,54.08,54.16,10900.0,41.2248,41.2629,41.1792,41.2401,10900.0
2013-05-22 15:15:00,54.15,54.18,54.03,54.03,12200.0,41.2325,41.2553,41.1411,41.1411,12200.0
2013-05-22 15:20:00,54.03,54.05,53.94,53.94,18200.0,41.1411,41.1563,41.0726,41.0726,18200.0
2013-05-22 15:25:00,53.94,53.97,53.81,53.83,17400.0,41.0726,41.0954,40.9736,40.9888,17400.0
2013-05-22 15:30:00,53.82,53.95,53.82,53.93,19000.0,40.9812,41.0802,40.9812,41.0649,19000.0
2013-05-22 15:35:00,53.92,53.94,53.81,53.94,36500.0,41.0573,41.0726,40.9736,41.0726,36500.0
2013-05-22 15:40:00,53.93,54.15,53.9,54.1,19200.0,41.0649,41.2325,41.0421,41.1944,19200.0
2013-05-22 15:45:00,54.09,54.11,54.02,54.04,23600.0,41.1868,41.202,41.1335,41.1487,23600.0
2013-05-22 15:50:00,54.05,54.18,54.04,54.12,31200.0,41.1563,41.2553,41.1487,41.2096,31200.0
2013-05-22 15:55:00,54.12,54.19,54.08,54.11,74600.0,41.2096,41.2629,41.1792,41.202,74600.0
2013-05-23 09:30:00,53.45,53.79,53.16,53.75,46200.0,40.6994,40.9583,40.4786,40.9279,46200.0
2013-05-23 09:35:00,53.76,53.9,53.7,53.76,26900.0,40.9355,41.0421,40.8898,40.9355,26900.0
2013-05-23 09:40:00,53.8,53.81,53.49,53.49,38300.0,40.966,40.9736,40.7299,40.7299,38300.0
2013-05-23 09:45:00,53.48,53.62,53.39,53.58,22900.0,40.7223,40.8289,40.6538,40.7984,22900.0
2013-05-23 09:50:00,53.6,53.68,53.19,53.19,27500.0,40.8137,40.8746,40.5015,40.5015,27500.0
2013-05-23 09:55:00,53.19,53.27,53.14,53.25,27900.0,40.5015,40.5624,40.4634,40.5472,27900.0
2013-05-23 10:00:00,53.25,53.29,53.15,53.25,21300.0,40.5472,40.5776,40.471,40.5472,21300.0
2013-05-23 10:05:00,53.3,53.43,53.18,53.38,22500.0,40.5852,40.6842,40.4939,40.6461,22500.0
2013-05-23 10:10:00,53.4,53.58,53.3,53.36,23200.0,40.6614,40.7984,40.5852,40.6309,23200.0
2013-05-23 10:15:00,53.34,53.4,52.93,53.0,47000.0,40.6157,40.6614,40.3035,40.3568,47000.0
2013-05-23 10:20:00,53.0,53.27,52.98,53.22,24800.0,40.3568,40.5624,40.3416,40.5243,24800.0
2013-05-23 10:25:00,53.25,53.45,53.25,53.35,9800.0,40.5472,40.6994,40.5472,40.6233,9800.0
2013-05-23 10:30:00,53.34,53.44,53.31,53.38,13400.0,40.6157,40.6918,40.5928,40.6461,13400.0
2013-05-23 10:35:00,53.37,53.46,53.24,53.27,13600.0,40.6385,40.7071,40.5395,40.5624,13600.0
2013-05-23 10:40:00,53.28,53.34,53.24,53.34,12800.0,40.57,40.6157,40.5395,40.6157,12800.0
2013-05-23 10:45:00,53.3,53.33,53.18,53.27,12300.0,40.5852,40.6081,40.4939,40.5624,12300.0
2013-05-23 10:50:00,53.3,53.32,53.21,53.29,15300.0,40.5852,40.6005,40.5167,40.5776,15300.0
2013-05-23 10:55:00,53.31,53.35,53.22,53.23,15500.0,40.5928,40.6233,40.5243,40.5319,15500.0
2013-05-23 11:00:00,53.22,53.29,53.18,53.25,8500.0,40.5243,40.5776,40.4939,40.5472,8500.0
2013-05-23 11:05:00,53.27,53.3,53.2,53.24,13700.0,40.5624,40.5852,40.5091,40.5395,13700.0
2013-05-23 11:10:00,53.2,53.28,53.18,53.26,6300.0,40.5091,40.57,40.4939,40.5548,6300.0
2013-05-23 11:15:00,53.27,53.28,53.17,53.21,11800.0,40.5624,40.57,40.4862,40.5167,11800.0
2013-05-23 11:20:00,53.18,53.32,53.18,53.26,8400.0,40.4939,40.6005,40.4939,40.5548,8400.0
2013-05-23 11:25:00,53.2,53.3,53.18,53.18,4200.0,40.5091,40.5852,40.4939,40.4939,4200.0
2013-05-23 11:30:00,53.19,53.23,53.14,53.16,16900.0,40.5015,40.5319,40.4634,40.4786,16900.0
2013-05-23 11:35:00,53.16,53.25,53.13,53.16,13200.0,40.4786,40.5472,40.4558,40.4786,13200.0
2013-05-23 11:40:00,53.15,53.18,53.07,53.09,19600.0,40.471,40.4939,40.4101,40.4253,19600.0
2013-05-23 11:45:00,53.14,53.23,53.13,53.19,18500.0,40.4634,40.5319,40.4558,40.5015,18500.0
2013-05-23 11:50:00,53.19,53.28,53.19,53.21,12800.0,40.5015,40.57,40.5015,40.5167,12800.0
2013-05-23 11:55:00,53.19,53.23,53.11,53.18,8200.0,40.5015,40.5319,40.4406,40.4939,8200.0
2013-05-23 12:00:00,53.19,53.29,53.1,53.1,10200.0,40.5015,40.5776,40.4329,40.4329,10200.0
2013-05-23 12:05:00,53.15,53.23,53.15,53.16,17700.0,40.471,40.5319,40.471,40.4786,17700.0
2013-05-23 12:10:00,53.16,53.21,53.1,53.12,22000.0,40.4786,40.5167,40.4329,40.4482,22000.0
2013-05-23 12:15:00,53.12,53.2,53.09,53.16,13200.0,40.4482,40.5091,40.4253,40.4786,13200.0
2013-05-23 12:20:00,53.2,53.2,53.08,53.12,8400.0,40.5091,40.5091,40.4177,40.4482,8400.0
2013-05-23 12:25:00,53.13,53.15,53.12,53.15,13200.0,40.4558,40.471,40.4482,40.471,13200.0
2013-05-23 12:30:00,53.15,53.23,53.12,53.22,43200.0,40.471,40.5319,40.4482,40.5243,43200.0
2013-05-23 12:35:00,53.21,53.28,53.18,53.18,50600.0,40.5167,40.57,40.4939,40.4939,50600.0
2013-05-23 12:40:00,53.19,53.27,53.19,53.27,7900.0,40.5015,40.5624,40.5015,40.5624,7900.0
2013-05-23 12:45:00,53.28,53.38,53.27,53.34,8600.0,40.57,40.6461,40.5624,40.6157,8600.0
2013-05-23 12:50:00,53.36,53.43,53.3,53.42,4300.0,40.6309,40.6842,40.5852,40.6766,4300.0
2013-05-23 12:55:00,53.43,53.57,53.34,53.5,8100.0,40.6842,40.7908,40.6157,40.7375,8100.0
2013-05-23 13:00:00,53.48,53.48,53.45,53.46,3000.0,40.7223,40.7223,40.6994,40.7071,3000.0
2013-05-23 13:05:00,53.48,53.56,53.45,53.56,7400.0,40.7223,40.7832,40.6994,40.7832,7400.0
2013-05-23 13:10:00,53.55,53.58,53.53,53.55,5900.0,40.7756,40.7984,40.7604,40.7756,5900.0
2013-05-23 13:15:00,53.57,53.58,53.49,53.56,6900.0,40.7908,40.7984,40.7299,40.7832,6900.0
2013-05-23 13:20:00,53.56,53.56,53.47,53.56,7300.0,40.7832,40.7832,40.7147,40.7832,7300.0
2013-05-23 13:25:00,53.54,53.56,53.39,53.51,12500.0,40.768,40.7832,40.6538,40.7451,12500.0
2013-05-23 13:30:00,53.5,53.6,53.5,53.6,6400.0,40.7375,40.8137,40.7375,40.8137,6400.0
2013-05-23 13:35:00,53.61,53.63,53.57,53.63,8000.0,40.8213,40.8365,40.7908,40.8365,8000.0
2013-05-23 13:40:00,53.63,53.69,53.57,53.68,16500.0,40.8365,40.8822,40.7908,40.8746,16500.0
2013-05-23 13:45:00,53.68,53.71,53.59,53.71,104700.0,40.8746,40.8974,40.806,40.8974,104700.0
2013-05-23 13:50:00,53.7,53.81,53.7,53.78,24600.0,40.8898,40.9736,40.8898,40.9507,24600.0
2013-05-23 13:55:00,53.79,53.98,53.78,53.96,12700.0,40.9583,41.103,40.9507,41.0878,12700.0
2013-05-23 14:00:00,53.95,53.96,53.84,53.88,28300.0,41.0802,41.0878,40.9964,41.0269,28300.0
2013-05-23 14:05:00,53.89,54.19,53.89,54.13,26600.0,41.0345,41.2629,41.0345,41.2172,26600.0
2013-05-23 14:10:00,54.13,54.24,54.09,54.19,15700.0,41.2172,41.301,41.1868,41.2629,15700.0
2013-05-23 14:15:00,54.15,54.25,54.15,54.2,19300.0,41.2325,41.3086,41.2325,41.2705,19300.0
2013-05-23 14:20:00,54.2,54.24,54.12,54.13,16300.0,41.2705,41.301,41.2096,41.2172,16300.0
2013-05-23 14:25:00,54.14,54.24,54.11,54.18,28000.0,41.2248,41.301,41.202,41.2553,28000.0
2013-05-23 14:30:00,54.15,54.31,54.12,54.31,49500.0,41.2325,41.3543,41.2096,41.3543,49500.0
2013-05-23 14:35:00,54.32,54.45,54.3,54.42,39200.0,41.3619,41.4609,41.3467,41.4381,39200.0
2013-05-23 14:40:00,54.41,54.62,54.41,54.6,26700.0,41.4304,41.5903,41.4304,41.5751,26700.0
2013-05-23 14:45:00,54.62,54.63,54.41,54.5,31500.0,41.5903,41.598,41.4304,41.499,31500.0
2013-05-23 14:50:00,54.5,54.5,54.11,54.12,25700.0,41.499,41.499,41.202,41.2096,25700.0
2013-05-23 14:55:00,54.11,54.23,54.05,54.14,23300.0,41.202,41.2934,41.1563,41.2248,23300.0
2013-05-23 15:00:00,54.15,54.54,54.14,54.39,38000.0,41.2325,41.5294,41.2248,41.4152,38000.0
2013-05-23 15:05:00,54.38,54.4,54.17,54.19,37000.0,41.4076,41.4228,41.2477,41.2629,37000.0
2013-05-23 15:10:00,54.18,54.22,54.13,54.15,32500.0,41.2553,41.2858,41.2172,41.2325,32500.0
2013-05-23 15:15:00,54.15,54.22,54.06,54.17,38700.0,41.2325,41.2858,41.1639,41.2477,38700.0
2013-05-23 15:20:00,54.15,54.22,54.09,54.1,33000.0,41.2325,41.2858,41.1868,41.1944,33000.0
2013-05-23 15:25:00,54.1,54.13,54.02,54.04,40100.0,41.1944,41.2172,41.1335,41.1487,40100.0
2013-05-23 15:30:00,54.05,54.19,54.05,54.17,36100.0,41.1563,41.2629,41.1563,41.2477,36100.0
2013-05-23 15:35:00,54.18,54.29,54.13,54.2,67300.0,41.2553,41.3391,41.2172,41.2705,67300.0
2013-05-23 15:40:00,54.22,54.29,54.2,54.22,56200.0,41.2858,41.3391,41.2705,41.2858,56200.0
2013-05-23 15:45:00,54.23,54.25,54.03,54.16,57400.0,41.2934,41.3086,41.1411,41.2401,57400.0
2013-05-23 15:50:00,54.16,54.29,54.13,54.21,90500.0,41.2401,41.3391,41.2172,41.2781,90500.0
2013-05-23 15:55:00,54.21,54.4,54.19,54.35,84200.0,41.2781,41.4228,41.2629,41.3848,84200.0
2013-05-24 09:30:00,50.61,51.8,49.95,50.1,599700.0,38.5369,39.4431,38.0344,38.1486,599700.0
2013-05-24 09:35:00,50.03,50.72,49.1,49.13,604500.0,38.0953,38.6207,37.3871,37.41,604500.0
2013-05-24 09:40:00,49.1,49.18,48.15,48.39,634900.0,37.3871,37.4481,36.6638,36.8465,634900.0
2013-05-24 09:45:00,48.39,48.7,48.12,48.33,400800.0,36.8465,37.0826,36.6409,36.8008,400800.0
2013-05-24 09:50:00,48.3,49.0,48.29,48.75,312900.0,36.778,37.311,36.7704,37.1206,312900.0
2013-05-24 09:55:00,48.75,48.94,48.28,48.35,274100.0,37.1206,37.2653,36.7628,36.8161,274100.0
2013-05-24 10:00:00,48.37,48.43,47.94,48.37,316500.0,36.8313,36.877,36.5039,36.8313,316500.0
2013-05-24 10:05:00,48.31,48.6,48.15,48.41,147200.0,36.7856,37.0064,36.6638,36.8617,147200.0
2013-05-24 10:10:00,48.4,48.46,48.2,48.45,180600.0,36.8541,36.8998,36.7018,36.8922,180600.0
2013-05-24 10:15:00,48.45,48.65,48.37,48.6,139000.0,36.8922,37.0445,36.8313,37.0064,139000.0
2013-05-24 10:20:00,48.6,48.73,48.42,48.47,122700.0,37.0064,37.1054,36.8694,36.9074,122700.0
2013-05-24 10:25:00,48.44,48.81,48.43,48.74,121700.0,36.8846,37.1663,36.877,37.113,121700.0
2013-05-24 10:30:00,48.75,49.3,48.69,49.06,306900.0,37.1206,37.5394,37.0749,37.3567,306900.0
2013-05-24 10:35:00,49.07,49.28,48.75,49.18,119100.0,37.3643,37.5242,37.1206,37.4481,119100.0
2013-05-24 10:40:00,49.18,49.19,48.88,48.96,93300.0,37.4481,37.4557,37.2196,37.2805,93300.0
2013-05-24 10:45:00,48.98,49.3,48.97,49.2,87200.0,37.2958,37.5394,37.2882,37.4633,87200.0
2013-05-24 10:50:00,49.2,49.2,48.91,48.95,77300.0,37.4633,37.4633,37.2425,37.2729,77300.0
2013-05-24 10:55:00,48.96,48.97,48.83,48.9,73600.0,37.2805,37.2882,37.1816,37.2349,73600.0
2013-05-24 11:00:00,48.91,48.92,48.84,48.89,68400.0,37.2425,37.2501,37.1892,37.2272,68400.0
2013-05-24 11:05:00,48.88,48.89,48.52,48.58,171500.0,37.2196,37.2272,36.9455,36.9912,171500.0
2013-05-24 11:10:00,48.58,48.69,48.5,48.68,79600.0,36.9912,37.0749,36.9303,37.0673,79600.0
2013-05-24 11:15:00,48.69,48.89,48.61,48.78,43100.0,37.0749,37.2272,37.014,37.1435,43100.0
2013-05-24 11:20:00,48.76,48.76,48.54,48.6,36200.0,37.1283,37.1283,36.9607,37.0064,36200.0
2013-05-24 11:25:00,48.58,48.61,48.5,48.5,31100.0,36.9912,37.014,36.9303,36.9303,31100.0
2013-05-24 11:30:00,48.5,48.6,48.48,48.55,47600.0,36.9303,37.0064,36.915,36.9683,47600.0
2013-05-24 11:35:00,48.54,49.2,48.51,49.2,108200.0,36.9607,37.4633,36.9379,37.4633,108200.0
2013-05-24 11:40:00,49.2,49.23,48.9,48.93,61500.0,37.4633,37.4861,37.2349,37.2577,61500.0
2013-05-24 11:45:00,48.91,48.98,48.81,48.83,43600.0,37.2425,37.2958,37.1663,37.1816,43600.0
2013-05-24 11:50:00,48.81,48.81,48.56,48.65,68200.0,37.1663,37.1663,36.976,37.0445,68200.0
2013-05-24 11:55:00,48.65,48.84,48.0,48.84,65400.0,37.0445,37.1892,36.5495,37.1892,65400.0
2013-05-24 12:00:00,48.84,49.09,48.81,48.91,32100.0,37.1892,37.3795,37.1663,37.2425,32100.0
2013-05-24 12:05:00,48.91,48.91,48.77,48.84,36900.0,37.2425,37.2425,37.1359,37.1892,36900.0
2013-05-24 12:10:00,48.83,48.84,48.68,48.69,13700.0,37.1816,37.1892,37.0673,37.0749,13700.0
2013-05-24 12:15:00,48.68,48.87,48.59,48.86,57200.0,37.0673,37.212,36.9988,37.2044,57200.0
2013-05-24 12:20:00,48.87,48.88,48.73,48.79,42500.0,37.212,37.2196,37.1054,37.1511,42500.0
2013-05-24 12:25:00,48.78,49.15,48.76,49.09,50900.0,37.1435,37.4252,37.1283,37.3795,50900.0
2013-05-24 12:30:00,49.09,49.17,49.0,49.14,54500.0,37.3795,37.4404,37.311,37.4176,54500.0
2013-05-24 12:35:00,49.14,49.17,49.05,49.13,31900.0,37.4176,37.4404,37.3491,37.41,31900.0
2013-05-24 12:40:00,49.15,49.17,48.86,49.11,49600.0,37.4252,37.4404,37.2044,37.3948,49600.0
2013-05-24 12:45:00,49.12,49.15,49.05,49.09,23500.0,37.4024,37.4252,37.3491,37.3795,23500.0
2013-05-24 12:50:00,49.09,49.17,49.09,49.15,17600.0,37.3795,37.4404,37.3795,37.4252,17600.0
2013-05-24 12:55:00,49.13,49.13,48.9,48.9,37400.0,37.41,37.41,37.2349,37.2349,37400.0
2013-05-24 13:00:00,48.91,49.06,48.88,49.02,27100.0,37.2425,37.3567,37.2196,37.3262,27100.0
2013-05-24 13:05:00,49.0,49.1,48.95,49.1,21200.0,37.311,37.3871,37.2729,37.3871,21200.0
2013-05-24 13:10:00,49.09,49.15,49.03,49.15,43400.0,37.3795,37.4252,37.3338,37.4252,43400.0
2013-05-24 13:15:00,49.15,49.2,49.13,49.16,55700.0,37.4252,37.4633,37.41,37.4328,55700.0
2013-05-24 13:20:00,49.17,49.47,49.16,49.37,90900.0,37.4404,37.6689,37.4328,37.5927,90900.0
2013-05-24 13:25:00,49.33,49.36,49.26,49.35,35800.0,37.5623,37.5851,37.509,37.5775,35800.0
2013-05-24 13:30:00,49.35,49.45,49.3,49.39,29700.0,37.5775,37.6537,37.5394,37.608,29700.0
2013-05-24 13:35:00,49.39,49.48,49.33,49.39,51600.0,37.608,37.6765,37.5623,37.608,51600.0
2013-05-24 13:40:00,49.4,49.62,49.38,49.51,96300.0,37.6156,37.7831,37.6003,37.6993,96300.0
2013-05-24 13:45:00,49.5,49.72,49.49,49.7,77600.0,37.6917,37.8592,37.6841,37.844,77600.0
2013-05-24 13:50:00,49.7,49.74,49.63,49.68,70200.0,37.844,37.8745,37.7907,37.8288,70200.0
2013-05-24 13:55:00,49.67,49.98,49.64,49.82,110400.0,37.8212,38.0572,37.7983,37.9354,110400.0
2013-05-24 14:00:00,49.82,49.89,49.67,49.75,86400.0,37.9354,37.9887,37.8212,37.8821,86400.0
2013-05-24 14:05:00,49.74,49.93,49.73,49.78,187100.0,37.8745,38.0191,37.8669,37.9049,187100.0
2013-05-24 14:10:00,49.78,49.81,49.71,49.78,48500.0,37.9049,37.9278,37.8516,37.9049,48500.0
2013-05-24 14:15:00,49.78,49.89,49.73,49.86,59300.0,37.9049,37.9887,37.8669,37.9658,59300.0
2013-05-24 14:20:00,49.84,49.91,49.82,49.87,49700.0,37.9506,38.0039,37.9354,37.9735,49700.0
2013-05-24 14:25:00,49.87,50.18,49.86,50.1,89900.0,37.9735,38.2095,37.9658,38.1486,89900.0
2013-05-24 14:30:00,50.1,50.32,50.03,50.26,163900.0,38.1486,38.3161,38.0953,38.2704,163900.0
2013-05-24 14:35:00,50.26,50.46,50.21,50.46,113700.0,38.2704,38.4227,38.2324,38.4227,113700.0
2013-05-24 14:40:00,50.46,50.58,50.14,50.2,151200.0,38.4227,38.5141,38.1791,38.2247,151200.0
2013-05-24 14:45:00,50.2,50.42,50.2,50.22,94700.0,38.2247,38.3923,38.2247,38.24,94700.0
2013-05-24 14:50:00,50.22,50.55,50.2,50.46,115700.0,38.24,38.4912,38.2247,38.4227,115700.0
2013-05-24 14:55:00,50.46,50.79,50.41,50.72,138900.0,38.4227,38.674,38.3846,38.6207,138900.0
2013-05-24 15:00:00,50.72,50.78,50.45,50.57,83200.0,38.6207,38.6664,38.4151,38.5065,83200.0
2013-05-24 15:05:00,50.57,50.6,50.26,50.29,95700.0,38.5065,38.5293,38.2704,38.2933,95700.0
2013-05-24 15:10:00,50.29,50.29,49.86,49.97,112500.0,38.2933,38.2933,37.9658,38.0496,112500.0
2013-05-24 15:15:00,49.97,50.17,49.97,50.07,94100.0,38.0496,38.2019,38.0496,38.1257,94100.0
2013-05-24 15:20:00,50.07,50.15,50.05,50.08,85300.0,38.1257,38.1867,38.1105,38.1334,85300.0
2013-05-24 15:25:00,50.09,50.24,49.96,49.98,81300.0,38.141,38.2552,38.042,38.0572,81300.0
2013-05-24 15:30:00,49.98,50.0,49.86,49.86,150500.0,38.0572,38.0724,37.9658,37.9658,150500.0
2013-05-24 15:35:00,49.87,50.08,49.85,50.06,100400.0,37.9735,38.1334,37.9582,38.1181,100400.0
2013-05-24 15:40:00,50.07,50.07,49.91,49.92,103600.0,38.1257,38.1257,38.0039,38.0115,103600.0
2013-05-24 15:45:00,49.92,49.94,49.83,49.84,81500.0,38.0115,38.0268,37.943,37.9506,81500.0
2013-05-24 15:50:00,49.85,50.07,49.82,50.03,151400.0,37.9582,38.1257,37.9354,38.0953,151400.0
2013-05-24 15:55:00,50.03,50.03,49.97,50.01,149500.0,38.0953,38.0953,38.0496,38.0801,149500.0
2013-05-28 09:30:00,50.06,50.96,50.05,50.53,197800.0,38.1181,38.8034,38.1105,38.476,197800.0
2013-05-28 09:35:00,50.41,50.73,50.41,50.56,72200.0,38.3846,38.6283,38.3846,38.4989,72200.0
2013-05-28 09:40:00,50.55,50.84,50.53,50.7,89800.0,38.4912,38.7121,38.476,38.6055,89800.0
2013-05-28 09:45:00,50.71,50.79,50.55,50.75,84700.0,38.6131,38.674,38.4912,38.6435,84700.0
2013-05-28 09:50:00,50.74,50.75,50.59,50.62,37400.0,38.6359,38.6435,38.5217,38.5445,37400.0
2013-05-28 09:55:00,50.62,50.84,50.61,50.75,75500.0,38.5445,38.7121,38.5369,38.6435,75500.0
2013-05-28 10:00:00,50.77,50.77,50.55,50.59,35400.0,38.6588,38.6588,38.4912,38.5217,35400.0
2013-05-28 10:05:00,50.59,50.61,50.42,50.47,68900.0,38.5217,38.5369,38.3923,38.4303,68900.0
2013-05-28 10:10:00,50.46,50.55,50.3,50.38,41300.0,38.4227,38.4912,38.3009,38.3618,41300.0
2013-05-28 10:15:00,50.39,50.55,50.34,50.46,39900.0,38.3694,38.4912,38.3313,38.4227,39900.0
2013-05-28 10:20:00,50.42,50.51,50.4,50.51,33500.0,38.3923,38.4608,38.377,38.4608,33500.0
2013-05-28 10:25:00,50.51,50.57,50.45,50.48,30600.0,38.4608,38.5065,38.4151,38.4379,30600.0
2013-05-28 10:30:00,50.47,50.47,50.39,50.39,17600.0,38.4303,38.4303,38.3694,38.3694,17600.0
2013-05-28 10:35:00,50.38,50.38,50.17,50.2,50400.0,38.3618,38.3618,38.2019,38.2247,50400.0
2013-05-28 10:40:00,50.18,50.21,50.07,50.09,33800.0,38.2095,38.2324,38.1257,38.141,33800.0
2013-05-28 10:45:00,50.06,50.17,50.03,50.05,32300.0,38.1181,38.2019,38.0953,38.1105,32300.0
2013-05-28 10:50:00,50.04,50.06,50.0,50.04,37600.0,38.1029,38.1181,38.0724,38.1029,37600.0
2013-05-28 10:55:00,50.05,50.05,50.0,50.04,27800.0,38.1105,38.1105,38.0724,38.1029,27800.0
2013-05-28 11:00:00,50.04,50.05,50.0,50.03,23800.0,38.1029,38.1105,38.0724,38.0953,23800.0
2013-05-28 11:05:00,50.03,50.12,50.0,50.11,36600.0,38.0953,38.1638,38.0724,38.1562,36600.0
2013-05-28 11:10:00,50.09,50.35,50.09,50.33,28100.0,38.141,38.339,38.141,38.3237,28100.0
2013-05-28 11:15:00,50.34,50.35,50.15,50.2,27000.0,38.3313,38.339,38.1867,38.2247,27000.0
2013-05-28 11:20:00,50.17,50.17,50.12,50.14,22700.0,38.2019,38.2019,38.1638,38.1791,22700.0
2013-05-28 11:25:00,50.14,50.15,50.0,50.06,21100.0,38.1791,38.1867,38.0724,38.1181,21100.0
2013-05-28 11:30:00,50.06,50.07,50.0,50.03,32800.0,38.1181,38.1257,38.0724,38.0953,32800.0
2013-05-28 11:35:00,50.04,50.1,50.01,50.1,23600.0,38.1029,38.1486,38.0801,38.1486,23600.0
2013-05-28 11:40:00,50.1,50.21,50.08,50.18,21700.0,38.1486,38.2324,38.1334,38.2095,21700.0
2013-05-28 11:45:00,50.16,50.17,50.0,50.01,19100.0,38.1943,38.2019,38.0724,38.0801,19100.0
2013-05-28 11:50:00,50.02,50.14,50.0,50.14,31800.0,38.0877,38.1791,38.0724,38.1791,31800.0
2013-05-28 11:55:00,50.12,50.15,50.0,50.05,53400.0,38.1638,38.1867,38.0724,38.1105,53400.0
2013-05-28 12:00:00,50.04,50.09,50.01,50.06,20000.0,38.1029,38.141,38.0801,38.1181,20000.0
2013-05-28 12:05:00,50.05,50.05,50.0,50.03,26700.0,38.1105,38.1105,38.0724,38.0953,26700.0
2013-05-28 12:10:00,50.03,50.14,50.03,50.06,40500.0,38.0953,38.1791,38.0953,38.1181,40500.0
2013-05-28 12:15:00,50.06,50.07,50.01,50.04,18100.0,38.1181,38.1257,38.0801,38.1029,18100.0
2013-05-28 12:20:00,50.04,50.05,50.0,50.01,25700.0,38.1029,38.1105,38.0724,38.0801,25700.0
2013-05-28 12:25:00,50.0,50.02,50.0,50.0,20700.0,38.0724,38.0877,38.0724,38.0724,20700.0
2013-05-28 12:30:00,50.01,50.01,49.74,49.8,75000.0,38.0801,38.0801,37.8745,37.9202,75000.0
2013-05-28 12:35:00,49.83,49.87,49.71,49.77,14500.0,37.943,37.9735,37.8516,37.8973,14500.0
2013-05-28 12:40:00,49.78,49.82,49.75,49.77,15300.0,37.9049,37.9354,37.8821,37.8973,15300.0
2013-05-28 12:45:00,49.76,49.79,49.68,49.72,17100.0,37.8897,37.9125,37.8288,37.8592,17100.0
2013-05-28 12:50:00,49.7,49.71,49.62,49.67,15100.0,37.844,37.8516,37.7831,37.8212,15100.0
2013-05-28 12:55:00,49.67,49.72,49.59,49.62,20800.0,37.8212,37.8592,37.7603,37.7831,20800.0
2013-05-28 13:00:00,49.64,49.77,49.61,49.73,23400.0,37.7983,37.8973,37.7755,37.8669,23400.0
2013-05-28 13:05:00,49.73,49.74,49.66,49.71,19300.0,37.8669,37.8745,37.8136,37.8516,19300.0
2013-05-28 13:10:00,49.71,49.93,49.7,49.9,38300.0,37.8516,38.0191,37.844,37.9963,38300.0
2013-05-28 13:15:00,49.9,49.99,49.87,49.99,21900.0,37.9963,38.0648,37.9735,38.0648,21900.0
2013-05-28 13:20:00,49.97,49.98,49.83,49.96,36200.0,38.0496,38.0572,37.943,38.042,36200.0
2013-05-28 13:25:00,49.94,49.94,49.82,49.88,38100.0,38.0268,38.0268,37.9354,37.9811,38100.0
2013-05-28 13:30:00,49.88,49.9,49.77,49.78,21300.0,37.9811,37.9963,37.8973,37.9049,21300.0
2013-05-28 13:35:00,49.78,49.78,49.68,49.72,22200.0,37.9049,37.9049,37.8288,37.8592,22200.0
2013-05-28 13:40:00,49.71,49.76,49.68,49.69,16700.0,37.8516,37.8897,37.8288,37.8364,16700.0
2013-05-28 13:45:00,49.7,49.71,49.56,49.56,21200.0,37.844,37.8516,37.7374,37.7374,21200.0
2013-05-28 13:50:00,49.59,49.59,49.46,49.48,25400.0,37.7603,37.7603,37.6613,37.6765,25400.0
2013-05-28 13:55:00,49.49,49.58,49.44,49.49,38000.0,37.6841,37.7526,37.646,37.6841,38000.0
2013-05-28 14:00:00,49.48,49.59,49.36,49.4,75100.0,37.6765,37.7603,37.5851,37.6156,75100.0
2013-05-28 14:05:00,49.4,49.64,49.39,49.51,45800.0,37.6156,37.7983,37.608,37.6993,45800.0
2013-05-28 14:10:00,49.51,49.51,49.36,49.37,31100.0,37.6993,37.6993,37.5851,37.5927,31100.0
2013-05-28 14:15:00,49.37,49.44,49.28,49.3,33800.0,37.5927,37.646,37.5242,37.5394,33800.0
2013-05-28 14:20:00,49.3,49.3,49.21,49.24,30000.0,37.5394,37.5394,37.4709,37.4937,30000.0
2013-05-28 14:25:00,49.25,49.32,49.16,49.27,47600.0,37.5014,37.5547,37.4328,37.5166,47600.0
2013-05-28 14:30:00,49.27,49.53,49.23,49.31,30900.0,37.5166,37.7146,37.4861,37.547,30900.0
2013-05-28 14:35:00,49.3,49.3,49.11,49.16,29000.0,37.5394,37.5394,37.3948,37.4328,29000.0
2013-05-28 14:40:00,49.17,49.23,49.14,49.19,40200.0,37.4404,37.4861,37.4176,37.4557,40200.0
2013-05-28 14:45:00,49.19,49.22,49.15,49.21,30700.0,37.4557,37.4785,37.4252,37.4709,30700.0
2013-05-28 14:50:00,49.22,49.22,49.17,49.17,40500.0,37.4785,37.4785,37.4404,37.4404,40500.0
2013-05-28 14:55:00,49.17,49.17,49.04,49.09,61600.0,37.4404,37.4404,37.3415,37.3795,61600.0
2013-05-28 15:00:00,49.08,49.29,49.08,49.29,39400.0,37.3719,37.5318,37.3719,37.5318,39400.0
2013-05-28 15:05:00,49.28,49.29,49.24,49.25,30400.0,37.5242,37.5318,37.4937,37.5014,30400.0
2013-05-28 15:10:00,49.25,49.26,49.21,49.22,46800.0,37.5014,37.509,37.4709,37.4785,46800.0
2013-05-28 15:15:00,49.22,49.25,49.19,49.21,29400.0,37.4785,37.5014,37.4557,37.4709,29400.0
2013-05-28 15:20:00,49.21,49.25,49.16,49.25,39500.0,37.4709,37.5014,37.4328,37.5014,39500.0
2013-05-28 15:25:00,49.24,49.25,49.18,49.19,30000.0,37.4937,37.5014,37.4481,37.4557,30000.0
2013-05-28 15:30:00,49.2,49.25,49.18,49.23,38600.0,37.4633,37.5014,37.4481,37.4861,38600.0
2013-05-28 15:35:00,49.22,49.25,49.19,49.2,35000.0,37.4785,37.5014,37.4557,37.4633,35000.0
2013-05-28 15:40:00,49.19,49.21,49.13,49.13,42800.0,37.4557,37.4709,37.41,37.41,42800.0
2013-05-28 15:45:00,49.14,49.29,49.11,49.28,83000.0,37.4176,37.5318,37.3948,37.5242,83000.0
2013-05-28 15:50:00,49.28,49.33,49.26,49.29,100100.0,37.5242,37.5623,37.509,37.5318,100100.0
2013-05-28 15:55:00,49.3,49.3,49.13,49.14,127000.0,37.5394,37.5394,37.41,37.4176,127000.0
2013-05-29 09:30:00,49.03,49.23,48.95,49.16,40500.0,37.3338,37.4861,37.2729,37.4328,40500.0
2013-05-29 09:35:00,49.12,49.31,49.09,49.18,26300.0,37.4024,37.547,37.3795,37.4481,26300.0
2013-05-29 09:40:00,49.18,49.2,49.02,49.15,40100.0,37.4481,37.4633,37.3262,37.4252,40100.0
2013-05-29 09:45:00,49.16,49.96,49.12,49.92,86400.0,37.4328,38.042,37.4024,38.0115,86400.0
2013-05-29 09:50:00,49.89,50.05,49.75,50.0,81500.0,37.9887,38.1105,37.8821,38.0724,81500.0
2013-05-29 09:55:00,49.99,50.31,49.92,50.12,66100.0,38.0648,38.3085,38.0115,38.1638,66100.0
2013-05-29 10:00:00,50.11,50.35,50.05,50.35,37000.0,38.1562,38.339,38.1105,38.339,37000.0
2013-05-29 10:05:00,50.38,50.39,50.02,50.05,42800.0,38.3618,38.3694,38.0877,38.1105,42800.0
2013-05-29 10:10:00,50.04,50.19,50.0,50.0,30900.0,38.1029,38.2171,38.0724,38.0724,30900.0
2013-05-29 10:15:00,49.99,50.18,49.97,50.14,46700.0,38.0648,38.2095,38.0496,38.1791,46700.0
2013-05-29 10:20:00,50.14,50.18,49.97,49.97,30800.0,38.1791,38.2095,38.0496,38.0496,30800.0
2013-05-29 10:25:00,49.96,50.14,49.93,50.05,37500.0,38.042,38.1791,38.0191,38.1105,37500.0
2013-05-29 10:30:00,50.04,50.06,49.95,50.03,32900.0,38.1029,38.1181,38.0344,38.0953,32900.0
2013-05-29 10:35:00,50.04,50.08,49.99,50.0,56500.0,38.1029,38.1334,38.0648,38.0724,56500.0
2013-05-29 10:40:00,50.01,50.05,49.87,50.02,48800.0,38.0801,38.1105,37.9735,38.0877,48800.0
2013-05-29 10:45:00,50.02,50.12,49.94,50.04,40200.0,38.0877,38.1638,38.0268,38.1029,40200.0
2013-05-29 10:50:00,50.02,50.11,49.99,50.1,21000.0,38.0877,38.1562,38.0648,38.1486,21000.0
2013-05-29 10:55:00,50.08,50.09,49.9,49.94,72300.0,38.1334,38.141,37.9963,38.0268,72300.0
2013-05-29 11:00:00,49.94,50.04,49.91,50.03,63200.0,38.0268,38.1029,38.0039,38.0953,63200.0
2013-05-29 11:05:00,50.03,50.06,49.91,49.96,54300.0,38.0953,38.1181,38.0039,38.042,54300.0
2013-05-29 11:10:00,49.94,50.04,49.91,49.98,68300.0,38.0268,38.1029,38.0039,38.0572,68300.0
2013-05-29 11:15:00,50.0,50.05,49.95,49.98,27400.0,38.0724,38.1105,38.0344,38.0572,27400.0
2013-05-29 11:20:00,49.99,50.0,49.94,49.98,19300.0,38.0648,38.0724,38.0268,38.0572,19300.0
2013-05-29 11:25:00,49.99,50.16,49.98,50.1,21500.0,38.0648,38.1943,38.0572,38.1486,21500.0
2013-05-29 11:30:00,50.11,50.12,50.01,50.01,15900.0,38.1562,38.1638,38.0801,38.0801,15900.0
2013-05-29 11:35:00,50.01,50.01,49.91,49.95,28300.0,38.0801,38.0801,38.0039,38.0344,28300.0
2013-05-29 11:40:00,49.95,49.99,49.87,49.97,74700.0,38.0344,38.0648,37.9735,38.0496,74700.0
2013-05-29 11:45:00,49.98,50.04,49.96,50.02,18500.0,38.0572,38.1029,38.042,38.0877,18500.0
2013-05-29 11:50:00,50.02,50.04,49.93,49.95,18700.0,38.0877,38.1029,38.0191,38.0344,18700.0
2013-05-29 11:55:00,49.96,50.07,49.96,50.04,28400.0,38.042,38.1257,38.042,38.1029,28400.0
2013-05-29 12:00:00,50.05,50.06,49.96,49.98,9800.0,38.1105,38.1181,38.042,38.0572,9800.0
2013-05-29 12:05:00,49.97,50.0,49.91,49.91,43100.0,38.0496,38.0724,38.0039,38.0039,43100.0
2013-05-29 12:10:00,49.9,49.97,49.89,49.95,15200.0,37.9963,38.0496,37.9887,38.0344,15200.0
2013-05-29 12:15:00,49.94,49.97,49.9,49.97,14300.0,38.0268,38.0496,37.9963,38.0496,14300.0
2013-05-29 12:20:00,49.95,49.99,49.93,49.97,14000.0,38.0344,38.0648,38.0191,38.0496,14000.0
2013-05-29 12:25:00,49.97,49.98,49.88,49.97,25700.0,38.0496,38.0572,37.9811,38.0496,25700.0
2013-05-29 12:30:00,49.96,50.01,49.93,49.94,25600.0,38.042,38.0801,38.0191,38.0268,25600.0
2013-05-29 12:35:00,49.92,50.02,49.92,50.02,17600.0,38.0115,38.0877,38.0115,38.0877,17600.0
2013-05-29 12:40:00,50.03,50.14,50.02,50.14,22700.0,38.0953,38.1791,38.0877,38.1791,22700.0
2013-05-29 12:45:00,50.12,50.12,50.01,50.02,23100.0,38.1638,38.1638,38.0801,38.0877,23100.0
2013-05-29 12:50:00,50.02,50.03,49.94,49.98,17200.0,38.0877,38.0953,38.0268,38.0572,17200.0
2013-05-29 12:55:00,49.96,49.99,49.93,49.95,12300.0,38.042,38.0648,38.0191,38.0344,12300.0
2013-05-29 13:00:00,49.96,50.01,49.95,49.98,18000.0,38.042,38.0801,38.0344,38.0572,18000.0
2013-05-29 13:05:00,49.98,50.12,49.95,50.09,21900.0,38.0572,38.1638,38.0344,38.141,21900.0
2013-05-29 13:10:00,50.1,50.1,49.96,50.0,27500.0,38.1486,38.1486,38.042,38.0724,27500.0
2013-05-29 13:15:00,49.99,50.15,49.97,50.15,20100.0,38.0648,38.1867,38.0496,38.1867,20100.0
2013-05-29 13:20:00,50.14,50.16,50.12,50.15,27600.0,38.1791,38.1943,38.1638,38.1867,27600.0
2013-05-29 13:25:00,50.16,50.41,50.14,50.36,65300.0,38.1943,38.3846,38.1791,38.3466,65300.0
2013-05-29 13:30:00,50.35,50.52,50.35,50.51,40100.0,38.339,38.4684,38.339,38.4608,40100.0
2013-05-29 13:35:00,50.53,50.67,50.52,50.64,27900.0,38.476,38.5826,38.4684,38.5598,27900.0
2013-05-29 13:40:00,50.65,50.74,50.64,50.69,12200.0,38.5674,38.6359,38.5598,38.5978,12200.0
2013-05-29 13:45:00,50.69,50.75,50.54,50.6,16900.0,38.5978,38.6435,38.4836,38.5293,16900.0
2013-05-29 13:50:00,50.59,50.66,50.47,50.49,16600.0,38.5217,38.575,38.4303,38.4456,16600.0
2013-05-29 13:55:00,50.49,50.63,50.49,50.59,18600.0,38.4456,38.5522,38.4456,38.5217,18600.0
2013-05-29 14:00:00,50.57,50.57,50.33,50.33,19200.0,38.5065,38.5065,38.3237,38.3237,19200.0
2013-05-29 14:05:00,50.34,50.47,50.33,50.4,15100.0,38.3313,38.4303,38.3237,38.377,15100.0
2013-05-29 14:10:00,50.39,50.41,50.31,50.31,16600.0,38.3694,38.3846,38.3085,38.3085,16600.0
2013-05-29 14:15:00,50.32,50.35,50.25,50.28,14600.0,38.3161,38.339,38.2628,38.2857,14600.0
2013-05-29 14:20:00,50.28,50.29,50.24,50.27,16100.0,38.2857,38.2933,38.2552,38.278,16100.0
2013-05-29 14:25:00,50.25,50.25,50.06,50.12,24700.0,38.2628,38.2628,38.1181,38.1638,24700.0
2013-05-29 14:30:00,50.11,50.18,50.05,50.18,38600.0,38.1562,38.2095,38.1105,38.2095,38600.0
2013-05-29 14:35:00,50.19,50.35,50.19,50.34,59900.0,38.2171,38.339,38.2171,38.3313,59900.0
2013-05-29 14:40:00,50.33,50.54,50.3,50.47,28800.0,38.3237,38.4836,38.3009,38.4303,28800.0
2013-05-29 14:45:00,50.48,50.5,50.34,50.35,26700.0,38.4379,38.4532,38.3313,38.339,26700.0
2013-05-29 14:50:00,50.38,50.39,50.34,50.39,14300.0,38.3618,38.3694,38.3313,38.3694,14300.0
2013-05-29 14:55:00,50.4,50.45,50.33,50.33,22400.0,38.377,38.4151,38.3237,38.3237,22400.0
2013-05-29 15:00:00,50.33,50.33,50.12,50.14,31200.0,38.3237,38.3237,38.1638,38.1791,31200.0
2013-05-29 15:05:00,50.14,50.15,50.05,50.06,16300.0,38.1791,38.1867,38.1105,38.1181,16300.0
2013-05-29 15:10:00,50.06,50.07,49.98,50.06,31400.0,38.1181,38.1257,38.0572,38.1181,31400.0
2013-05-29 15:15:00,50.06,50.16,50.05,50.16,26100.0,38.1181,38.1943,38.1105,38.1943,26100.0
2013-05-29 15:20:00,50.15,50.27,50.1,50.24,24000.0,38.1867,38.278,38.1486,38.2552,24000.0
2013-05-29 15:25:00,50.23,50.24,50.15,50.21,24700.0,38.2476,38.2552,38.1867,38.2324,24700.0
2013-05-29 15:30:00,50.21,50.23,50.16,50.2,72800.0,38.2324,38.2476,38.1943,38.2247,72800.0
2013-05-29 15:35:00,50.2,50.23,50.14,50.17,83800.0,38.2247,38.2476,38.1791,38.2019,83800.0
2013-05-29 15:40:00,50.16,50.16,50.06,50.06,73100.0,38.1943,38.1943,38.1181,38.1181,73100.0
2013-05-29 15:45:00,50.06,50.2,50.04,50.16,74400.0,38.1181,38.2247,38.1029,38.1943,74400.0
2013-05-29 15:50:00,50.16,50.17,50.08,50.13,66100.0,38.1943,38.2019,38.1334,38.1714,66100.0
2013-05-29 15:55:00,50.14,50.15,50.08,50.08,76900.0,38.1791,38.1867,38.1334,38.1334,76900.0
2013-05-30 09:30:00,50.19,50.3,49.7,49.75,65400.0,38.3691,38.4532,37.9945,38.0327,65400.0
2013-05-30 09:35:00,49.76,50.06,49.73,50.06,29200.0,38.0404,38.2697,38.0174,38.2697,29200.0
2013-05-30 09:40:00,50.09,50.73,50.08,50.73,75000.0,38.2927,38.7819,38.285,38.7819,75000.0
2013-05-30 09:45:00,50.73,50.87,50.65,50.83,67200.0,38.7819,38.889,38.7208,38.8584,67200.0
2013-05-30 09:50:00,50.84,51.21,50.62,50.66,77500.0,38.866,39.1489,38.6978,38.7284,77500.0
2013-05-30 09:55:00,50.64,50.64,50.45,50.58,21400.0,38.7131,38.7131,38.5679,38.6673,21400.0
2013-05-30 10:00:00,50.57,50.72,50.45,50.52,61900.0,38.6596,38.7743,38.5679,38.6214,61900.0
2013-05-30 10:05:00,50.5,50.52,50.36,50.51,82900.0,38.6061,38.6214,38.4991,38.6137,82900.0
2013-05-30 10:10:00,50.5,50.54,50.46,50.53,39900.0,38.6061,38.6367,38.5755,38.629,39900.0
2013-05-30 10:15:00,50.52,50.58,50.48,50.52,32500.0,38.6214,38.6673,38.5908,38.6214,32500.0
2013-05-30 10:20:00,50.53,50.54,50.43,50.43,20200.0,38.629,38.6367,38.5526,38.5526,20200.0
2013-05-30 10:25:00,50.34,50.34,50.14,50.14,16100.0,38.4838,38.4838,38.3309,38.3309,16100.0
2013-05-30 10:30:00,50.13,50.33,50.1,50.27,26900.0,38.3232,38.4761,38.3003,38.4303,26900.0
2013-05-30 10:35:00,50.28,50.43,50.28,50.38,17300.0,38.4379,38.5526,38.4379,38.5144,17300.0
2013-05-30 10:40:00,50.4,50.43,50.28,50.33,20300.0,38.5296,38.5526,38.4379,38.4761,20300.0
2013-05-30 10:45:00,50.35,50.51,50.34,50.51,20600.0,38.4914,38.6137,38.4838,38.6137,20600.0
2013-05-30 10:50:00,50.5,50.57,50.39,50.44,18300.0,38.6061,38.6596,38.522,38.5602,18300.0
2013-05-30 10:55:00,50.46,50.55,50.36,50.48,17500.0,38.5755,38.6443,38.4991,38.5908,17500.0
2013-05-30 11:00:00,50.49,50.5,50.31,50.32,15300.0,38.5985,38.6061,38.4608,38.4685,15300.0
2013-05-30 11:05:00,50.33,50.33,50.2,50.2,9600.0,38.4761,38.4761,38.3768,38.3768,9600.0
2013-05-30 11:10:00,50.2,50.32,50.2,50.27,17600.0,38.3768,38.4685,38.3768,38.4303,17600.0
2013-05-30 11:15:00,50.26,50.26,50.06,50.1,16500.0,38.4226,38.4226,38.2697,38.3003,16500.0
2013-05-30 11:20:00,50.12,50.27,50.11,50.26,10100.0,38.3156,38.4303,38.308,38.4226,10100.0
2013-05-30 11:25:00,50.26,50.26,50.18,50.22,14400.0,38.4226,38.4226,38.3615,38.392,14400.0
2013-05-30 11:30:00,50.22,50.34,50.22,50.27,13100.0,38.392,38.4838,38.392,38.4303,13100.0
2013-05-30 11:35:00,50.25,50.29,50.21,50.22,24500.0,38.415,38.4456,38.3844,38.392,24500.0
2013-05-30 11:40:00,50.23,50.34,50.17,50.33,17200.0,38.3997,38.4838,38.3538,38.4761,17200.0
2013-05-30 11:45:00,50.34,50.41,50.3,50.39,25500.0,38.4838,38.5373,38.4532,38.522,25500.0
2013-05-30 11:50:00,50.38,50.41,50.28,50.4,16800.0,38.5144,38.5373,38.4379,38.5296,16800.0
2013-05-30 11:55:00,50.41,50.41,50.35,50.4,3700.0,38.5373,38.5373,38.4914,38.5296,3700.0
2013-05-30 12:00:00,50.38,50.5,50.38,50.39,18700.0,38.5144,38.6061,38.5144,38.522,18700.0
2013-05-30 12:05:00,50.41,50.42,50.33,50.33,5900.0,38.5373,38.5449,38.4761,38.4761,5900.0
2013-05-30 12:10:00,50.33,50.44,50.29,50.39,18900.0,38.4761,38.5602,38.4456,38.522,18900.0
2013-05-30 12:15:00,50.41,50.46,50.36,50.42,30600.0,38.5373,38.5755,38.4991,38.5449,30600.0
2013-05-30 12:20:00,50.41,50.43,50.32,50.35,12100.0,38.5373,38.5526,38.4685,38.4914,12100.0
2013-05-30 12:25:00,50.33,50.36,50.32,50.35,8100.0,38.4761,38.4991,38.4685,38.4914,8100.0
2013-05-30 12:30:00,50.34,50.37,50.29,50.34,10300.0,38.4838,38.5067,38.4456,38.4838,10300.0
2013-05-30 12:35:00,50.34,50.35,50.18,50.19,11800.0,38.4838,38.4914,38.3615,38.3691,11800.0
2013-05-30 12:40:00,50.2,50.27,50.15,50.26,11900.0,38.3768,38.4303,38.3385,38.4226,11900.0
2013-05-30 12:45:00,50.26,50.32,50.26,50.32,12000.0,38.4226,38.4685,38.4226,38.4685,12000.0
2013-05-30 12:50:00,50.32,50.33,50.21,50.27,8600.0,38.4685,38.4761,38.3844,38.4303,8600.0
2013-05-30 12:55:00,50.26,50.3,50.23,50.3,5300.0,38.4226,38.4532,38.3997,38.4532,5300.0
2013-05-30 13:00:00,50.29,50.33,50.19,50.21,20500.0,38.4456,38.4761,38.3691,38.3844,20500.0
2013-05-30 13:05:00,50.19,50.24,50.18,50.22,13000.0,38.3691,38.4073,38.3615,38.392,13000.0
2013-05-30 13:10:00,50.21,50.26,50.17,50.23,20600.0,38.3844,38.4226,38.3538,38.3997,20600.0
2013-05-30 13:15:00,50.24,50.24,50.15,50.18,12800.0,38.4073,38.4073,38.3385,38.3615,12800.0
2013-05-30 13:20:00,50.19,50.21,50.14,50.15,7700.0,38.3691,38.3844,38.3309,38.3385,7700.0
2013-05-30 13:25:00,50.16,50.31,50.16,50.24,17200.0,38.3462,38.4608,38.3462,38.4073,17200.0
2013-05-30 13:30:00,50.24,50.3,50.21,50.25,15100.0,38.4073,38.4532,38.3844,38.415,15100.0
2013-05-30 13:35:00,50.25,50.31,50.23,50.31,10700.0,38.415,38.4608,38.3997,38.4608,10700.0
2013-05-30 13:40:00,50.32,50.36,50.3,50.33,9200.0,38.4685,38.4991,38.4532,38.4761,9200.0
2013-05-30 13:45:00,50.35,50.36,50.29,50.35,11600.0,38.4914,38.4991,38.4456,38.4914,11600.0
2013-05-30 13:50:00,50.35,50.4,50.3,50.35,17000.0,38.4914,38.5296,38.4532,38.4914,17000.0
2013-05-30 13:55:00,50.35,50.47,50.33,50.45,24700.0,38.4914,38.5832,38.4761,38.5679,24700.0
2013-05-30 14:00:00,50.45,50.49,50.41,50.43,31500.0,38.5679,38.5985,38.5373,38.5526,31500.0
2013-05-30 14:05:00,50.42,50.44,50.39,50.43,16800.0,38.5449,38.5602,38.522,38.5526,16800.0
2013-05-30 14:10:00,50.44,50.45,50.39,50.4,9400.0,38.5602,38.5679,38.522,38.5296,9400.0
2013-05-30 14:15:00,50.39,50.47,50.39,50.45,10000.0,38.522,38.5832,38.522,38.5679,10000.0
2013-05-30 14:20:00,50.45,50.46,50.4,50.41,19900.0,38.5679,38.5755,38.5296,38.5373,19900.0
2013-05-30 14:25:00,50.42,50.42,50.4,50.42,15400.0,38.5449,38.5449,38.5296,38.5449,15400.0
2013-05-30 14:30:00,50.43,50.45,50.4,50.42,9100.0,38.5526,38.5679,38.5296,38.5449,9100.0
2013-05-30 14:35:00,50.45,50.45,50.4,50.42,12100.0,38.5679,38.5679,38.5296,38.5449,12100.0
2013-05-30 14:40:00,50.42,50.5,50.41,50.48,26100.0,38.5449,38.6061,38.5373,38.5908,26100.0
2013-05-30 14:45:00,50.48,50.54,50.43,50.53,22200.0,38.5908,38.6367,38.5526,38.629,22200.0
2013-05-30 14:50:00,50.51,50.55,50.51,50.54,23600.0,38.6137,38.6443,38.6137,38.6367,23600.0
2013-05-30 14:55:00,50.53,50.55,50.48,50.49,14200.0,38.629,38.6443,38.5908,38.5985,14200.0
2013-05-30 15:00:00,50.48,50.5,50.43,50.48,28400.0,38.5908,38.6061,38.5526,38.5908,28400.0
2013-05-30 15:05:00,50.48,50.54,50.44,50.52,18700.0,38.5908,38.6367,38.5602,38.6214,18700.0
2013-05-30 15:10:00,50.54,50.54,50.44,50.44,10500.0,38.6367,38.6367,38.5602,38.5602,10500.0
2013-05-30 15:15:00,50.42,50.5,50.4,50.4,17400.0,38.5449,38.6061,38.5296,38.5296,17400.0
2013-05-30 15:20:00,50.41,50.44,50.4,50.4,18300.0,38.5373,38.5602,38.5296,38.5296,18300.0
2013-05-30 15:25:00,50.4,50.43,50.38,50.43,39000.0,38.5296,38.5526,38.5144,38.5526,39000.0
2013-05-30 15:30:00,50.44,50.44,50.38,50.41,63900.0,38.5602,38.5602,38.5144,38.5373,63900.0
2013-05-30 15:35:00,50.4,50.44,50.34,50.43,62500.0,38.5296,38.5602,38.4838,38.5526,62500.0
2013-05-30 15:40:00,50.42,50.42,50.27,50.27,23200.0,38.5449,38.5449,38.4303,38.4303,23200.0
2013-05-30 15:45:00,50.29,50.35,50.21,50.26,40800.0,38.4456,38.4914,38.3844,38.4226,40800.0
2013-05-30 15:50:00,50.25,50.28,50.2,50.22,47600.0,38.415,38.4379,38.3768,38.392,47600.0
2013-05-30 15:55:00,50.22,50.31,50.16,50.29,107600.0,38.392,38.4608,38.3462,38.4456,107600.0
2013-05-31 09:30:00,49.95,50.25,49.86,50.24,40600.0,38.1856,38.415,38.1168,38.4073,40600.0
2013-05-31 09:35:00,50.26,50.5,50.03,50.46,22700.0,38.4226,38.6061,38.2468,38.5755,22700.0
2013-05-31 09:40:00,50.49,50.84,50.43,50.78,36000.0,38.5985,38.866,38.5526,38.8202,36000.0
2013-05-31 09:45:00,50.79,50.8,50.61,50.74,28800.0,38.8278,38.8354,38.6902,38.7896,28800.0
2013-05-31 09:50:00,50.72,50.88,50.68,50.88,24800.0,38.7743,38.8966,38.7437,38.8966,24800.0
2013-05-31 09:55:00,50.85,51.19,50.8,51.16,65100.0,38.8737,39.1336,38.8354,39.1107,65100.0
2013-05-31 10:00:00,51.16,51.2,50.88,50.88,37600.0,39.1107,39.1412,38.8966,38.8966,37600.0
2013-05-31 10:05:00,50.91,51.05,50.89,50.93,25300.0,38.9195,39.0266,38.9042,38.9348,25300.0
2013-05-31 10:10:00,50.93,51.21,50.91,51.21,37300.0,38.9348,39.1489,38.9195,39.1489,37300.0
2013-05-31 10:15:00,51.21,51.3,51.18,51.27,48000.0,39.1489,39.2177,39.1259,39.1947,48000.0
2013-05-31 10:20:00,51.24,51.39,51.22,51.29,28000.0,39.1718,39.2865,39.1565,39.21,28000.0
2013-05-31 10:25:00,51.27,51.4,51.27,51.36,48300.0,39.1947,39.2941,39.1947,39.2635,48300.0
2013-05-31 10:30:00,51.34,51.43,51.3,51.37,24100.0,39.2483,39.3171,39.2177,39.2712,24100.0
2013-05-31 10:35:00,51.38,51.43,51.36,51.41,15000.0,39.2788,39.3171,39.2635,39.3018,15000.0
2013-05-31 10:40:00,51.41,51.41,51.31,51.33,20200.0,39.3018,39.3018,39.2253,39.2406,20200.0
2013-05-31 10:45:00,51.32,51.34,51.12,51.18,17800.0,39.233,39.2483,39.0801,39.1259,17800.0
2013-05-31 10:50:00,51.2,51.21,51.08,51.18,28900.0,39.1412,39.1489,39.0495,39.1259,28900.0
2013-05-31 10:55:00,51.19,51.19,51.01,51.15,35900.0,39.1336,39.1336,38.996,39.103,35900.0
2013-05-31 11:00:00,51.17,51.17,51.08,51.16,29200.0,39.1183,39.1183,39.0495,39.1107,29200.0
2013-05-31 11:05:00,51.15,51.21,51.09,51.17,48300.0,39.103,39.1489,39.0571,39.1183,48300.0
2013-05-31 11:10:00,51.18,51.31,51.15,51.28,20300.0,39.1259,39.2253,39.103,39.2024,20300.0
2013-05-31 11:15:00,51.29,51.38,51.15,51.2,46000.0,39.21,39.2788,39.103,39.1412,46000.0
2013-05-31 11:20:00,51.18,51.24,51.16,51.2,11500.0,39.1259,39.1718,39.1107,39.1412,11500.0
2013-05-31 11:25:00,51.2,51.25,51.15,51.16,39000.0,39.1412,39.1795,39.103,39.1107,39000.0
2013-05-31 11:30:00,51.15,51.22,51.12,51.15,16900.0,39.103,39.1565,39.0801,39.103,16900.0
2013-05-31 11:35:00,51.15,51.3,51.14,51.29,12000.0,39.103,39.2177,39.0954,39.21,12000.0
2013-05-31 11:40:00,51.29,51.32,51.26,51.28,13500.0,39.21,39.233,39.1871,39.2024,13500.0
2013-05-31 11:45:00,51.27,51.29,51.23,51.26,10700.0,39.1947,39.21,39.1642,39.1871,10700.0
2013-05-31 11:50:00,51.29,51.3,51.2,51.23,23100.0,39.21,39.2177,39.1412,39.1642,23100.0
2013-05-31 11:55:00,51.22,51.23,51.14,51.14,6200.0,39.1565,39.1642,39.0954,39.0954,6200.0
2013-05-31 12:00:00,51.13,51.16,51.02,51.07,9500.0,39.0877,39.1107,39.0036,39.0418,9500.0
2013-05-31 12:05:00,51.07,51.19,51.04,51.17,11000.0,39.0418,39.1336,39.0189,39.1183,11000.0
2013-05-31 12:10:00,51.18,51.21,51.15,51.17,10300.0,39.1259,39.1489,39.103,39.1183,10300.0
2013-05-31 12:15:00,51.17,51.19,51.09,51.19,8700.0,39.1183,39.1336,39.0571,39.1336,8700.0
2013-05-31 12:20:00,51.2,51.2,51.12,51.19,8000.0,39.1412,39.1412,39.0801,39.1336,8000.0
2013-05-31 12:25:00,51.19,51.3,51.17,51.21,14200.0,39.1336,39.2177,39.1183,39.1489,14200.0
2013-05-31 12:30:00,51.2,51.22,51.15,51.2,13300.0,39.1412,39.1565,39.103,39.1412,13300.0
2013-05-31 12:35:00,51.2,51.21,51.16,51.17,5800.0,39.1412,39.1489,39.1107,39.1183,5800.0
2013-05-31 12:40:00,51.17,51.18,51.01,51.17,11700.0,39.1183,39.1259,38.996,39.1183,11700.0
2013-05-31 12:45:00,51.18,51.19,51.14,51.18,10000.0,39.1259,39.1336,39.0954,39.1259,10000.0
2013-05-31 12:50:00,51.18,51.19,51.1,51.13,8300.0,39.1259,39.1336,39.0648,39.0877,8300.0
2013-05-31 12:55:00,51.13,51.15,51.09,51.1,10600.0,39.0877,39.103,39.0571,39.0648,10600.0
2013-05-31 13:00:00,51.07,51.12,51.05,51.09,4700.0,39.0418,39.0801,39.0266,39.0571,4700.0
2013-05-31 13:05:00,51.09,51.16,51.09,51.1,11300.0,39.0571,39.1107,39.0571,39.0648,11300.0
2013-05-31 13:10:00,51.1,51.13,51.02,51.03,7800.0,39.0648,39.0877,39.0036,39.0113,7800.0
2013-05-31 13:15:00,51.01,51.01,50.86,50.9,11700.0,38.996,38.996,38.8813,38.9119,11700.0
2013-05-31 13:20:00,50.9,50.99,50.9,50.91,12700.0,38.9119,38.9807,38.9119,38.9195,12700.0
2013-05-31 13:25:00,50.92,50.96,50.91,50.96,8500.0,38.9272,38.9578,38.9195,38.9578,8500.0
2013-05-31 13:30:00,50.98,51.03,50.95,51.03,14800.0,38.973,39.0113,38.9501,39.0113,14800.0
2013-05-31 13:35:00,51.03,51.09,51.01,51.09,20700.0,39.0113,39.0571,38.996,39.0571,20700.0
2013-05-31 13:40:00,51.09,51.13,51.06,51.1,13000.0,39.0571,39.0877,39.0342,39.0648,13000.0
2013-05-31 13:45:00,51.1,51.13,51.05,51.09,15000.0,39.0648,39.0877,39.0266,39.0571,15000.0
2013-05-31 13:50:00,51.1,51.16,51.07,51.15,13500.0,39.0648,39.1107,39.0418,39.103,13500.0
2013-05-31 13:55:00,51.15,51.22,51.12,51.19,13700.0,39.103,39.1565,39.0801,39.1336,13700.0
2013-05-31 14:00:00,51.19,51.21,51.1,51.11,23500.0,39.1336,39.1489,39.0648,39.0724,23500.0
2013-05-31 14:05:00,51.11,51.11,51.01,51.01,8700.0,39.0724,39.0724,38.996,38.996,8700.0
2013-05-31 14:10:00,51.03,51.04,50.76,50.84,17700.0,39.0113,39.0189,38.8049,38.866,17700.0
2013-05-31 14:15:00,50.84,50.93,50.82,50.89,9000.0,38.866,38.9348,38.8507,38.9042,9000.0
2013-05-31 14:20:00,50.88,50.88,50.75,50.77,24300.0,38.8966,38.8966,38.7972,38.8125,24300.0
2013-05-31 14:25:00,50.77,50.77,50.67,50.68,11300.0,38.8125,38.8125,38.7361,38.7437,11300.0
2013-05-31 14:30:00,50.67,50.71,50.56,50.64,23000.0,38.7361,38.7666,38.652,38.7131,23000.0
2013-05-31 14:35:00,50.64,50.64,50.51,50.63,16300.0,38.7131,38.7131,38.6137,38.7055,16300.0
2013-05-31 14:40:00,50.62,50.66,50.55,50.66,17800.0,38.6978,38.7284,38.6443,38.7284,17800.0
2013-05-31 14:45:00,50.66,50.66,50.5,50.51,15400.0,38.7284,38.7284,38.6061,38.6137,15400.0
2013-05-31 14:50:00,50.54,50.64,50.49,50.56,19200.0,38.6367,38.7131,38.5985,38.652,19200.0
2013-05-31 14:55:00,50.57,50.63,50.53,50.6,13200.0,38.6596,38.7055,38.629,38.6825,13200.0
2013-05-31 15:00:00,50.6,50.65,50.53,50.63,15900.0,38.6825,38.7208,38.629,38.7055,15900.0
2013-05-31 15:05:00,50.61,50.62,50.56,50.58,14500.0,38.6902,38.6978,38.652,38.6673,14500.0
2013-05-31 15:10:00,50.58,50.58,50.51,50.57,19000.0,38.6673,38.6673,38.6137,38.6596,19000.0
2013-05-31 15:15:00,50.58,50.58,50.51,50.54,18400.0,38.6673,38.6673,38.6137,38.6367,18400.0
2013-05-31 15:20:00,50.54,50.58,50.52,50.55,21100.0,38.6367,38.6673,38.6214,38.6443,21100.0
2013-05-31 15:25:00,50.54,50.55,50.48,50.49,26300.0,38.6367,38.6443,38.5908,38.5985,26300.0
2013-05-31 15:30:00,50.47,50.49,50.31,50.39,20200.0,38.5832,38.5985,38.4608,38.522,20200.0
2013-05-31 15:35:00,50.39,50.4,50.33,50.37,29700.0,38.522,38.5296,38.4761,38.5067,29700.0
2013-05-31 15:40:00,50.37,50.4,50.29,50.36,31300.0,38.5067,38.5296,38.4456,38.4991,31300.0
2013-05-31 15:45:00,50.36,50.4,50.28,50.34,46200.0,38.4991,38.5296,38.4379,38.4838,46200.0
2013-05-31 15:50:00,50.33,50.39,50.3,50.35,59900.0,38.4761,38.522,38.4532,38.4914,59900.0
2013-05-31 15:55:00,50.34,50.34,50.1,50.1,123700.0,38.4838,38.4838,38.3003,38.3003,123700.0
2013-06-03 09:30:00,50.15,50.17,49.21,49.3,71700.0,38.3385,38.3538,37.6199,37.6887,71700.0
2013-06-03 09:35:00,49.35,49.76,49.25,49.58,34100.0,37.7269,38.0404,37.6505,37.9028,34100.0
2013-06-03 09:40:00,49.54,49.65,49.46,49.56,29700.0,37.8722,37.9563,37.811,37.8875,29700.0
2013-06-03 09:45:00,49.57,49.62,49.42,49.42,34100.0,37.8951,37.9334,37.7805,37.7805,34100.0
2013-06-03 09:50:00,49.47,49.9,49.46,49.68,23400.0,37.8187,38.1474,37.811,37.9792,23400.0
2013-06-03 09:55:00,49.67,49.67,49.47,49.47,37300.0,37.9716,37.9716,37.8187,37.8187,37300.0
2013-06-03 10:00:00,49.47,49.67,49.34,49.64,28200.0,37.8187,37.9716,37.7193,37.9486,28200.0
2013-06-03 10:05:00,49.68,49.75,49.56,49.65,29700.0,37.9792,38.0327,37.8875,37.9563,29700.0
2013-06-03 10:10:00,49.65,49.78,49.54,49.6,17300.0,37.9563,38.0557,37.8722,37.9181,17300.0
2013-06-03 10:15:00,49.59,49.68,49.54,49.68,9600.0,37.9104,37.9792,37.8722,37.9792,9600.0
2013-06-03 10:20:00,49.65,49.74,49.36,49.4,33100.0,37.9563,38.0251,37.7346,37.7652,33100.0
2013-06-03 10:25:00,49.41,49.42,49.26,49.41,22300.0,37.7728,37.7805,37.6581,37.7728,22300.0
2013-06-03 10:30:00,49.42,49.45,49.34,49.43,13000.0,37.7805,37.8034,37.7193,37.7881,13000.0
2013-06-03 10:35:00,49.46,49.47,49.29,49.33,12500.0,37.811,37.8187,37.6811,37.7117,12500.0
2013-06-03 10:40:00,49.33,49.33,49.12,49.29,52200.0,37.7117,37.7117,37.5511,37.6811,52200.0
2013-06-03 10:45:00,49.29,49.48,49.24,49.43,31200.0,37.6811,37.8263,37.6429,37.7881,31200.0
2013-06-03 10:50:00,49.46,49.49,49.37,49.48,9000.0,37.811,37.834,37.7422,37.8263,9000.0
2013-06-03 10:55:00,49.47,49.56,49.36,49.38,18900.0,37.8187,37.8875,37.7346,37.7499,18900.0
2013-06-03 11:00:00,49.39,49.49,49.33,49.34,11400.0,37.7575,37.834,37.7117,37.7193,11400.0
2013-06-03 11:05:00,49.4,49.59,49.38,49.58,25100.0,37.7652,37.9104,37.7499,37.9028,25100.0
2013-06-03 11:10:00,49.58,49.6,49.49,49.57,58800.0,37.9028,37.9181,37.834,37.8951,58800.0
2013-06-03 11:15:00,49.57,49.66,49.5,49.56,25200.0,37.8951,37.9639,37.8416,37.8875,25200.0
2013-06-03 11:20:00,49.58,49.6,49.5,49.55,12900.0,37.9028,37.9181,37.8416,37.8798,12900.0
2013-06-03 11:25:00,49.55,49.63,49.52,49.55,23900.0,37.8798,37.941,37.8569,37.8798,23900.0
2013-06-03 11:30:00,49.53,49.58,49.47,49.49,35100.0,37.8646,37.9028,37.8187,37.834,35100.0
2013-06-03 11:35:00,49.49,49.55,49.33,49.35,16700.0,37.834,37.8798,37.7117,37.7269,16700.0
2013-06-03 11:40:00,49.37,49.51,49.32,49.51,11000.0,37.7422,37.8493,37.704,37.8493,11000.0
2013-06-03 11:45:00,49.55,49.67,49.52,49.59,10700.0,37.8798,37.9716,37.8569,37.9104,10700.0
2013-06-03 11:50:00,49.56,49.72,49.55,49.72,11500.0,37.8875,38.0098,37.8798,38.0098,11500.0
2013-06-03 11:55:00,49.73,49.88,49.73,49.85,17600.0,38.0174,38.1321,38.0174,38.1092,17600.0
2013-06-03 12:00:00,49.87,50.01,49.87,49.96,36400.0,38.1245,38.2315,38.1245,38.1933,36400.0
2013-06-03 12:05:00,49.94,49.96,49.87,49.91,9900.0,38.178,38.1933,38.1245,38.1551,9900.0
2013-06-03 12:10:00,49.91,49.98,49.69,49.75,30100.0,38.1551,38.2086,37.9869,38.0327,30100.0
2013-06-03 12:15:00,49.78,49.88,49.73,49.87,7700.0,38.0557,38.1321,38.0174,38.1245,7700.0
2013-06-03 12:20:00,49.88,49.95,49.84,49.92,8600.0,38.1321,38.1856,38.1015,38.1627,8600.0
2013-06-03 12:25:00,49.91,49.94,49.87,49.92,9500.0,38.1551,38.178,38.1245,38.1627,9500.0
2013-06-03 12:30:00,49.92,49.93,49.77,49.81,31400.0,38.1627,38.1703,38.048,38.0786,31400.0
2013-06-03 12:35:00,49.8,49.88,49.78,49.85,12500.0,38.071,38.1321,38.0557,38.1092,12500.0
2013-06-03 12:40:00,49.86,49.99,49.86,49.95,9900.0,38.1168,38.2162,38.1168,38.1856,9900.0
2013-06-03 12:45:00,49.94,49.97,49.89,49.97,7900.0,38.178,38.2009,38.1398,38.2009,7900.0
2013-06-03 12:50:00,49.95,49.95,49.86,49.86,8000.0,38.1856,38.1856,38.1168,38.1168,8000.0
2013-06-03 12:55:00,49.83,49.85,49.69,49.78,10700.0,38.0939,38.1092,37.9869,38.0557,10700.0
2013-06-03 13:00:00,49.8,49.81,49.68,49.75,8000.0,38.071,38.0786,37.9792,38.0327,8000.0
2013-06-03 13:05:00,49.75,49.84,49.73,49.82,12500.0,38.0327,38.1015,38.0174,38.0863,12500.0
2013-06-03 13:10:00,49.78,49.78,49.65,49.73,10400.0,38.0557,38.0557,37.9563,38.0174,10400.0
2013-06-03 13:15:00,49.73,49.82,49.72,49.81,22100.0,38.0174,38.0863,38.0098,38.0786,22100.0
2013-06-03 13:20:00,49.84,49.84,49.75,49.75,7900.0,38.1015,38.1015,38.0327,38.0327,7900.0
2013-06-03 13:25:00,49.75,49.75,49.67,49.75,22800.0,38.0327,38.0327,37.9716,38.0327,22800.0
2013-06-03 13:30:00,49.77,49.84,49.75,49.75,12300.0,38.048,38.1015,38.0327,38.0327,12300.0
2013-06-03 13:35:00,49.76,49.76,49.65,49.7,13400.0,38.0404,38.0404,37.9563,37.9945,13400.0
2013-06-03 13:40:00,49.7,49.71,49.58,49.59,14200.0,37.9945,38.0022,37.9028,37.9104,14200.0
2013-06-03 13:45:00,49.59,49.65,49.49,49.65,17900.0,37.9104,37.9563,37.834,37.9563,17900.0
2013-06-03 13:50:00,49.67,49.72,49.61,49.63,23900.0,37.9716,38.0098,37.9257,37.941,23900.0
2013-06-03 13:55:00,49.62,49.66,49.61,49.64,19900.0,37.9334,37.9639,37.9257,37.9486,19900.0
2013-06-03 14:00:00,49.65,49.7,49.61,49.67,28800.0,37.9563,37.9945,37.9257,37.9716,28800.0
2013-06-03 14:05:00,49.67,49.7,49.65,49.65,52700.0,37.9716,37.9945,37.9563,37.9563,52700.0
2013-06-03 14:10:00,49.66,49.66,49.61,49.61,16600.0,37.9639,37.9639,37.9257,37.9257,16600.0
2013-06-03 14:15:00,49.61,49.61,49.55,49.58,27900.0,37.9257,37.9257,37.8798,37.9028,27900.0
2013-06-03 14:20:00,49.59,49.61,49.55,49.57,8600.0,37.9104,37.9257,37.8798,37.8951,8600.0
2013-06-03 14:25:00,49.56,49.65,49.5,49.5,19400.0,37.8875,37.9563,37.8416,37.8416,19400.0
2013-06-03 14:30:00,49.5,49.54,49.39,49.51,16400.0,37.8416,37.8722,37.7575,37.8493,16400.0
2013-06-03 14:35:00,49.5,49.53,49.45,49.48,14300.0,37.8416,37.8646,37.8034,37.8263,14300.0
2013-06-03 14:40:00,49.49,49.62,49.49,49.59,21000.0,37.834,37.9334,37.834,37.9104,21000.0
2013-06-03 14:45:00,49.58,49.58,49.44,49.49,18300.0,37.9028,37.9028,37.7958,37.834,18300.0
2013-06-03 14:50:00,49.49,49.53,49.42,49.44,12600.0,37.834,37.8646,37.7805,37.7958,12600.0
2013-06-03 14:55:00,49.45,49.52,49.4,49.48,18600.0,37.8034,37.8569,37.7652,37.8263,18600.0
2013-06-03 15:00:00,49.49,49.56,49.42,49.42,13300.0,37.834,37.8875,37.7805,37.7805,13300.0
2013-06-03 15:05:00,49.44,49.45,49.32,49.36,25700.0,37.7958,37.8034,37.704,37.7346,25700.0
2013-06-03 15:10:00,49.37,49.48,49.36,49.44,21700.0,37.7422,37.8263,37.7346,37.7958,21700.0
2013-06-03 15:15:00,49.43,49.48,49.39,49.39,26900.0,37.7881,37.8263,37.7575,37.7575,26900.0
2013-06-03 15:20:00,49.39,49.54,49.39,49.46,23900.0,37.7575,37.8722,37.7575,37.811,23900.0
2013-06-03 15:25:00,49.47,49.47,49.42,49.45,22100.0,37.8187,37.8187,37.7805,37.8034,22100.0
2013-06-03 15:30:00,49.46,49.62,49.42,49.6,36100.0,37.811,37.9334,37.7805,37.9181,36100.0
2013-06-03 15:35:00,49.61,49.64,49.55,49.6,34000.0,37.9257,37.9486,37.8798,37.9181,34000.0
2013-06-03 15:40:00,49.62,49.64,49.56,49.63,39600.0,37.9334,37.9486,37.8875,37.941,39600.0
2013-06-03 15:45:00,49.65,49.7,49.6,49.61,55700.0,37.9563,37.9945,37.9181,37.9257,55700.0
2013-06-03 15:50:00,49.6,49.68,49.57,49.67,72400.0,37.9181,37.9792,37.8951,37.9716,72400.0
2013-06-03 15:55:00,49.67,49.74,49.63,49.72,98800.0,37.9716,38.0251,37.941,38.0098,98800.0
2013-06-04 09:30:00,49.76,50.04,49.55,49.98,30600.0,38.0404,38.2544,37.8798,38.2086,30600.0
2013-06-04 09:35:00,50.01,50.16,50.01,50.08,12600.0,38.2315,38.3462,38.2315,38.285,12600.0
2013-06-04 09:40:00,50.13,50.29,50.05,50.05,19700.0,38.3232,38.4456,38.2621,38.2621,19700.0
2013-06-04 09:45:00,50.1,50.14,49.9,49.9,18000.0,38.3003,38.3309,38.1474,38.1474,18000.0
2013-06-04 09:50:00,49.93,49.96,49.74,49.78,20200.0,38.1703,38.1933,38.0251,38.0557,20200.0
2013-06-04 09:55:00,49.78,49.92,49.71,49.76,34200.0,38.0557,38.1627,38.0022,38.0404,34200.0
2013-06-04 10:00:00,49.79,49.84,49.68,49.74,35900.0,38.0633,38.1015,37.9792,38.0251,35900.0
2013-06-04 10:05:00,49.73,49.78,49.67,49.73,18400.0,38.0174,38.0557,37.9716,38.0174,18400.0
2013-06-04 10:10:00,49.74,49.9,49.72,49.84,15100.0,38.0251,38.1474,38.0098,38.1015,15100.0
2013-06-04 10:15:00,49.84,49.93,49.81,49.88,48100.0,38.1015,38.1703,38.0786,38.1321,48100.0
2013-06-04 10:20:00,49.87,49.87,49.59,49.62,16000.0,38.1245,38.1245,37.9104,37.9334,16000.0
2013-06-04 10:25:00,49.63,49.7,49.51,49.53,27700.0,37.941,37.9945,37.8493,37.8646,27700.0
2013-06-04 10:30:00,49.54,49.79,49.52,49.76,15200.0,37.8722,38.0633,37.8569,38.0404,15200.0
2013-06-04 10:35:00,49.78,49.79,49.63,49.64,9500.0,38.0557,38.0633,37.941,37.9486,9500.0
2013-06-04 10:40:00,49.64,49.79,49.64,49.72,10600.0,37.9486,38.0633,37.9486,38.0098,10600.0
2013-06-04 10:45:00,49.71,49.71,49.52,49.58,19600.0,38.0022,38.0022,37.8569,37.9028,19600.0
2013-06-04 10:50:00,49.56,49.58,49.42,49.52,17300.0,37.8875,37.9028,37.7805,37.8569,17300.0
2013-06-04 10:55:00,49.5,49.71,49.48,49.65,11800.0,37.8416,38.0022,37.8263,37.9563,11800.0
2013-06-04 11:00:00,49.65,49.71,49.6,49.69,16200.0,37.9563,38.0022,37.9181,37.9869,16200.0
2013-06-04 11:05:00,49.7,49.76,49.66,49.73,19500.0,37.9945,38.0404,37.9639,38.0174,19500.0
2013-06-04 11:10:00,49.73,49.8,49.7,49.77,15500.0,38.0174,38.071,37.9945,38.048,15500.0
2013-06-04 11:15:00,49.78,49.84,49.76,49.8,31500.0,38.0557,38.1015,38.0404,38.071,31500.0
2013-06-04 11:20:00,49.8,49.88,49.78,49.84,30800.0,38.071,38.1321,38.0557,38.1015,30800.0
2013-06-04 11:25:00,49.85,49.94,49.83,49.89,14900.0,38.1092,38.178,38.0939,38.1398,14900.0
2013-06-04 11:30:00,49.89,49.9,49.82,49.88,13500.0,38.1398,38.1474,38.0863,38.1321,13500.0
2013-06-04 11:35:00,49.87,49.91,49.8,49.89,15400.0,38.1245,38.1551,38.071,38.1398,15400.0
2013-06-04 11:40:00,49.92,50.11,49.91,50.07,16300.0,38.1627,38.308,38.1551,38.2774,16300.0
2013-06-04 11:45:00,50.08,50.13,50.01,50.06,15900.0,38.285,38.3232,38.2315,38.2697,15900.0
2013-06-04 11:50:00,50.04,50.1,49.98,50.08,10500.0,38.2544,38.3003,38.2086,38.285,10500.0
2013-06-04 11:55:00,50.09,50.17,50.05,50.12,18600.0,38.2927,38.3538,38.2621,38.3156,18600.0
2013-06-04 12:00:00,50.07,50.07,49.83,49.84,27300.0,38.2774,38.2774,38.0939,38.1015,27300.0
2013-06-04 12:05:00,49.87,50.05,49.86,50.05,75000.0,38.1245,38.2621,38.1168,38.2621,75000.0
2013-06-04 12:10:00,50.06,50.17,50.04,50.08,19000.0,38.2697,38.3538,38.2544,38.285,19000.0
2013-06-04 12:15:00,50.07,50.1,49.97,50.0,31900.0,38.2774,38.3003,38.2009,38.2239,31900.0
2013-06-04 12:20:00,50.0,50.13,50.0,50.13,7700.0,38.2239,38.3232,38.2239,38.3232,7700.0
2013-06-04 12:25:00,50.13,50.13,50.0,50.0,16000.0,38.3232,38.3232,38.2239,38.2239,16000.0
2013-06-04 12:30:00,50.04,50.11,50.0,50.1,10700.0,38.2544,38.308,38.2239,38.3003,10700.0
2013-06-04 12:35:00,50.1,50.21,50.08,50.2,11800.0,38.3003,38.3844,38.285,38.3768,11800.0
2013-06-04 12:40:00,50.2,50.33,50.19,50.29,12500.0,38.3768,38.4761,38.3691,38.4456,12500.0
2013-06-04 12:45:00,50.29,50.32,50.18,50.25,9100.0,38.4456,38.4685,38.3615,38.415,9100.0
2013-06-04 12:50:00,50.24,50.3,50.19,50.29,10600.0,38.4073,38.4532,38.3691,38.4456,10600.0
2013-06-04 12:55:00,50.3,50.33,50.26,50.33,5800.0,38.4532,38.4761,38.4226,38.4761,5800.0
2013-06-04 13:00:00,50.31,50.37,50.29,50.34,10700.0,38.4608,38.5067,38.4456,38.4838,10700.0
2013-06-04 13:05:00,50.32,50.4,50.3,50.37,7300.0,38.4685,38.5296,38.4532,38.5067,7300.0
2013-06-04 13:10:00,50.39,50.39,50.24,50.32,19300.0,38.522,38.522,38.4073,38.4685,19300.0
2013-06-04 13:15:00,50.3,50.34,50.28,50.3,15200.0,38.4532,38.4838,38.4379,38.4532,15200.0
2013-06-04 13:20:00,50.29,50.3,50.19,50.22,12000.0,38.4456,38.4532,38.3691,38.392,12000.0
2013-06-04 13:25:00,50.2,50.2,49.99,50.0,16000.0,38.3768,38.3768,38.2162,38.2239,16000.0
2013-06-04 13:30:00,50.0,50.09,49.94,50.02,39600.0,38.2239,38.2927,38.178,38.2391,39600.0
2013-06-04 13:35:00,50.02,50.02,49.91,49.94,13100.0,38.2391,38.2391,38.1551,38.178,13100.0
2013-06-04 13:40:00,49.93,49.99,49.88,49.97,9300.0,38.1703,38.2162,38.1321,38.2009,9300.0
2013-06-04 13:45:00,49.97,49.98,49.84,49.89,15000.0,38.2009,38.2086,38.1015,38.1398,15000.0
2013-06-04 13:50:00,49.89,49.93,49.8,49.81,14900.0,38.1398,38.1703,38.071,38.0786,14900.0
2013-06-04 13:55:00,49.83,49.9,49.79,49.87,15700.0,38.0939,38.1474,38.0633,38.1245,15700.0
2013-06-04 14:00:00,49.86,49.9,49.66,49.76,21500.0,38.1168,38.1474,37.9639,38.0404,21500.0
2013-06-04 14:05:00,49.76,49.8,49.64,49.65,10000.0,38.0404,38.071,37.9486,37.9563,10000.0
2013-06-04 14:10:00,49.64,49.64,49.53,49.56,12800.0,37.9486,37.9486,37.8646,37.8875,12800.0
2013-06-04 14:15:00,49.56,49.63,49.55,49.61,24000.0,37.8875,37.941,37.8798,37.9257,24000.0
2013-06-04 14:20:00,49.61,49.65,49.57,49.58,12900.0,37.9257,37.9563,37.8951,37.9028,12900.0
2013-06-04 14:25:00,49.56,49.62,49.53,49.6,11100.0,37.8875,37.9334,37.8646,37.9181,11100.0
2013-06-04 14:30:00,49.6,49.72,49.58,49.72,8600.0,37.9181,38.0098,37.9028,38.0098,8600.0
2013-06-04 14:35:00,49.73,49.87,49.73,49.82,17200.0,38.0174,38.1245,38.0174,38.0863,17200.0
2013-06-04 14:40:00,49.83,49.89,49.8,49.83,16800.0,38.0939,38.1398,38.071,38.0939,16800.0
2013-06-04 14:45:00,49.84,49.89,49.83,49.84,19100.0,38.1015,38.1398,38.0939,38.1015,19100.0
2013-06-04 14:50:00,49.85,49.93,49.78,49.89,21300.0,38.1092,38.1703,38.0557,38.1398,21300.0
2013-06-04 14:55:00,49.91,49.94,49.78,49.94,12900.0,38.1551,38.178,38.0557,38.178,12900.0
2013-06-04 15:00:00,49.95,49.99,49.89,49.97,16500.0,38.1856,38.2162,38.1398,38.2009,16500.0
2013-06-04 15:05:00,49.95,50.1,49.95,50.02,18500.0,38.1856,38.3003,38.1856,38.2391,18500.0
2013-06-04 15:10:00,50.02,50.04,49.89,49.94,14200.0,38.2391,38.2544,38.1398,38.178,14200.0
2013-06-04 15:15:00,49.95,50.0,49.9,49.99,13000.0,38.1856,38.2239,38.1474,38.2162,13000.0
2013-06-04 15:20:00,49.99,50.01,49.88,49.88,16900.0,38.2162,38.2315,38.1321,38.1321,16900.0
2013-06-04 15:25:00,49.9,50.02,49.89,49.95,20000.0,38.1474,38.2391,38.1398,38.1856,20000.0
2013-06-04 15:30:00,49.94,50.06,49.94,50.05,22300.0,38.178,38.2697,38.178,38.2621,22300.0
2013-06-04 15:35:00,50.07,50.1,50.0,50.01,21800.0,38.2774,38.3003,38.2239,38.2315,21800.0
2013-06-04 15:40:00,50.02,50.18,50.01,50.18,23200.0,38.2391,38.3615,38.2315,38.3615,23200.0
2013-06-04 15:45:00,50.19,50.2,50.05,50.05,34800.0,38.3691,38.3768,38.2621,38.2621,34800.0
2013-06-04 15:50:00,50.08,50.14,50.05,50.08,56300.0,38.285,38.3309,38.2621,38.285,56300.0
2013-06-04 15:55:00,50.1,50.12,49.98,49.98,55300.0,38.3003,38.3156,38.2086,38.2086,55300.0
2013-06-05 09:30:00,49.73,49.86,49.5,49.77,25600.0,38.0174,38.1168,37.8416,38.048,25600.0
2013-06-05 09:35:00,49.79,50.28,49.78,50.19,12800.0,38.0633,38.4379,38.0557,38.3691,12800.0
2013-06-05 09:40:00,50.27,50.27,49.92,50.18,9700.0,38.4303,38.4303,38.1627,38.3615,9700.0
2013-06-05 09:45:00,50.19,50.2,50.05,50.08,14600.0,38.3691,38.3768,38.2621,38.285,14600.0
2013-06-05 09:50:00,50.17,50.39,50.16,50.36,12800.0,38.3538,38.522,38.3462,38.4991,12800.0
2013-06-05 09:55:00,50.36,50.49,50.2,50.31,11900.0,38.4991,38.5985,38.3768,38.4608,11900.0
2013-06-05 10:00:00,50.3,50.43,50.21,50.38,11400.0,38.4532,38.5526,38.3844,38.5144,11400.0
2013-06-05 10:05:00,50.41,50.45,50.24,50.3,20500.0,38.5373,38.5679,38.4073,38.4532,20500.0
2013-06-05 10:10:00,50.25,50.41,50.25,50.3,19600.0,38.415,38.5373,38.415,38.4532,19600.0
2013-06-05 10:15:00,50.27,50.28,50.03,50.03,24500.0,38.4303,38.4379,38.2468,38.2468,24500.0
2013-06-05 10:20:00,50.03,50.1,49.92,50.1,9700.0,38.2468,38.3003,38.1627,38.3003,9700.0
2013-06-05 10:25:00,50.1,50.39,50.07,50.33,10800.0,38.3003,38.522,38.2774,38.4761,10800.0
2013-06-05 10:30:00,50.33,50.35,50.14,50.28,17800.0,38.4761,38.4914,38.3309,38.4379,17800.0
2013-06-05 10:35:00,50.27,50.41,50.17,50.35,17800.0,38.4303,38.5373,38.3538,38.4914,17800.0
2013-06-05 10:40:00,50.3,50.5,50.27,50.49,23400.0,38.4532,38.6061,38.4303,38.5985,23400.0
2013-06-05 10:45:00,50.48,50.59,50.32,50.5,44200.0,38.5908,38.6749,38.4685,38.6061,44200.0
2013-06-05 10:50:00,50.45,50.68,50.42,50.58,24800.0,38.5679,38.7437,38.5449,38.6673,24800.0
2013-06-05 10:55:00,50.55,50.65,50.34,50.49,15600.0,38.6443,38.7208,38.4838,38.5985,15600.0
2013-06-05 11:00:00,50.49,50.54,50.2,50.39,37900.0,38.5985,38.6367,38.3768,38.522,37900.0
2013-06-05 11:05:00,50.39,50.41,50.23,50.28,24600.0,38.522,38.5373,38.3997,38.4379,24600.0
2013-06-05 11:10:00,50.26,50.41,50.23,50.39,53200.0,38.4226,38.5373,38.3997,38.522,53200.0
2013-06-05 11:15:00,50.37,50.47,50.35,50.35,32800.0,38.5067,38.5832,38.4914,38.4914,32800.0
2013-06-05 11:20:00,50.33,50.43,50.3,50.3,14100.0,38.4761,38.5526,38.4532,38.4532,14100.0
2013-06-05 11:25:00,50.32,50.49,50.3,50.39,15300.0,38.4685,38.5985,38.4532,38.522,15300.0
2013-06-05 11:30:00,50.37,50.41,50.28,50.28,24500.0,38.5067,38.5373,38.4379,38.4379,24500.0
2013-06-05 11:35:00,50.28,50.54,50.28,50.52,36900.0,38.4379,38.6367,38.4379,38.6214,36900.0
2013-06-05 11:40:00,50.52,50.59,50.46,50.54,14700.0,38.6214,38.6749,38.5755,38.6367,14700.0
2013-06-05 11:45:00,50.58,50.58,50.45,50.48,14500.0,38.6673,38.6673,38.5679,38.5908,14500.0
2013-06-05 11:50:00,50.49,50.49,50.27,50.31,27100.0,38.5985,38.5985,38.4303,38.4608,27100.0
2013-06-05 11:55:00,50.37,50.42,50.25,50.37,31900.0,38.5067,38.5449,38.415,38.5067,31900.0
2013-06-05 12:00:00,50.38,50.38,50.24,50.26,18400.0,38.5144,38.5144,38.4073,38.4226,18400.0
2013-06-05 12:05:00,50.26,50.26,50.09,50.18,10000.0,38.4226,38.4226,38.2927,38.3615,10000.0
2013-06-05 12:10:00,50.21,50.22,49.96,49.98,17300.0,38.3844,38.392,38.1933,38.2086,17300.0
2013-06-05 12:15:00,49.95,49.98,49.82,49.94,13700.0,38.1856,38.2086,38.0863,38.178,13700.0
2013-06-05 12:20:00,49.94,49.96,49.75,49.79,17400.0,38.178,38.1933,38.0327,38.0633,17400.0
2013-06-05 12:25:00,49.78,49.83,49.63,49.63,28900.0,38.0557,38.0939,37.941,37.941,28900.0
2013-06-05 12:30:00,49.65,49.65,49.47,49.48,10700.0,37.9563,37.9563,37.8187,37.8263,10700.0
2013-06-05 12:35:00,49.5,49.53,49.41,49.45,12800.0,37.8416,37.8646,37.7728,37.8034,12800.0
2013-06-05 12:40:00,49.45,49.48,49.27,49.3,14900.0,37.8034,37.8263,37.6658,37.6887,14900.0
2013-06-05 12:45:00,49.32,49.4,49.28,49.29,8900.0,37.704,37.7652,37.6734,37.6811,8900.0
2013-06-05 12:50:00,49.31,49.31,49.24,49.3,12900.0,37.6964,37.6964,37.6429,37.6887,12900.0
2013-06-05 12:55:00,49.3,49.39,49.26,49.38,10000.0,37.6887,37.7575,37.6581,37.7499,10000.0
2013-06-05 13:00:00,49.37,49.46,49.27,49.45,12900.0,37.7422,37.811,37.6658,37.8034,12900.0
2013-06-05 13:05:00,49.48,49.62,49.48,49.58,6800.0,37.8263,37.9334,37.8263,37.9028,6800.0
2013-06-05 13:10:00,49.61,49.69,49.51,49.63,14000.0,37.9257,37.9869,37.8493,37.941,14000.0
2013-06-05 13:15:00,49.66,49.69,49.58,49.66,9400.0,37.9639,37.9869,37.9028,37.9639,9400.0
2013-06-05 13:20:00,49.65,49.66,49.58,49.66,7500.0,37.9563,37.9639,37.9028,37.9639,7500.0
2013-06-05 13:25:00,49.65,49.7,49.6,49.62,9100.0,37.9563,37.9945,37.9181,37.9334,9100.0
2013-06-05 13:30:00,49.63,49.69,49.63,49.66,6100.0,37.941,37.9869,37.941,37.9639,6100.0
2013-06-05 13:35:00,49.68,49.68,49.6,49.65,5300.0,37.9792,37.9792,37.9181,37.9563,5300.0
2013-06-05 13:40:00,49.67,49.79,49.65,49.67,12600.0,37.9716,38.0633,37.9563,37.9716,12600.0
2013-06-05 13:45:00,49.66,49.67,49.59,49.64,5000.0,37.9639,37.9716,37.9104,37.9486,5000.0
2013-06-05 13:50:00,49.62,49.67,49.61,49.61,5100.0,37.9334,37.9716,37.9257,37.9257,5100.0
2013-06-05 13:55:00,49.6,49.68,49.51,49.68,5200.0,37.9181,37.9792,37.8493,37.9792,5200.0
2013-06-05 14:00:00,49.68,49.73,49.58,49.68,7100.0,37.9792,38.0174,37.9028,37.9792,7100.0
2013-06-05 14:05:00,49.64,49.7,49.6,49.67,6900.0,37.9486,37.9945,37.9181,37.9716,6900.0
2013-06-05 14:10:00,49.66,49.67,49.57,49.57,6100.0,37.9639,37.9716,37.8951,37.8951,6100.0
2013-06-05 14:15:00,49.57,49.62,49.5,49.55,12900.0,37.8951,37.9334,37.8416,37.8798,12900.0
2013-06-05 14:20:00,49.5,49.54,49.45,49.45,14600.0,37.8416,37.8722,37.8034,37.8034,14600.0
2013-06-05 14:25:00,49.45,49.48,49.31,49.33,11600.0,37.8034,37.8263,37.6964,37.7117,11600.0
2013-06-05 14:30:00,49.33,49.36,49.2,49.25,17800.0,37.7117,37.7346,37.6123,37.6505,17800.0
2013-06-05 14:35:00,49.27,49.49,49.25,49.49,13500.0,37.6658,37.834,37.6505,37.834,13500.0
2013-06-05 14:40:00,49.47,49.6,49.45,49.59,9200.0,37.8187,37.9181,37.8034,37.9104,9200.0
2013-06-05 14:45:00,49.62,49.68,49.52,49.52,7400.0,37.9334,37.9792,37.8569,37.8569,7400.0
2013-06-05 14:50:00,49.56,49.73,49.5,49.5,15400.0,37.8875,38.0174,37.8416,37.8416,15400.0
2013-06-05 14:55:00,49.49,49.49,49.35,49.35,18400.0,37.834,37.834,37.7269,37.7269,18400.0
2013-06-05 15:00:00,49.36,49.41,49.27,49.28,17100.0,37.7346,37.7728,37.6658,37.6734,17100.0
2013-06-05 15:05:00,49.26,49.3,49.15,49.15,16500.0,37.6581,37.6887,37.5741,37.5741,16500.0
2013-06-05 15:10:00,49.13,49.35,49.11,49.35,18300.0,37.5588,37.7269,37.5435,37.7269,18300.0
2013-06-05 15:15:00,49.37,49.41,49.3,49.36,12100.0,37.7422,37.7728,37.6887,37.7346,12100.0
2013-06-05 15:20:00,49.37,49.44,49.27,49.42,25200.0,37.7422,37.7958,37.6658,37.7805,25200.0
2013-06-05 15:25:00,49.42,49.53,49.4,49.49,18000.0,37.7805,37.8646,37.7652,37.834,18000.0
2013-06-05 15:30:00,49.5,49.52,49.36,49.39,25000.0,37.8416,37.8569,37.7346,37.7575,25000.0
2013-06-05 15:35:00,49.41,49.59,49.4,49.47,24000.0,37.7728,37.9104,37.7652,37.8187,24000.0
2013-06-05 15:40:00,49.46,49.55,49.45,49.49,25200.0,37.811,37.8798,37.8034,37.834,25200.0
2013-06-05 15:45:00,49.5,49.55,49.45,49.51,33900.0,37.8416,37.8798,37.8034,37.8493,33900.0
2013-06-05 15:50:00,49.5,49.5,49.29,49.34,35300.0,37.8416,37.8416,37.6811,37.7193,35300.0
2013-06-05 15:55:00,49.34,49.44,49.29,49.32,48600.0,37.7193,37.7958,37.6811,37.704,48600.0
2013-06-06 09:30:00,49.23,49.33,49.16,49.28,10700.0,37.6352,37.7117,37.5817,37.6734,10700.0
2013-06-06 09:35:00,49.25,49.39,49.19,49.2,9200.0,37.6505,37.7575,37.6046,37.6123,9200.0
2013-06-06 09:40:00,49.2,49.26,49.13,49.19,12300.0,37.6123,37.6581,37.5588,37.6046,12300.0
2013-06-06 09:45:00,49.18,49.18,49.02,49.03,10100.0,37.597,37.597,37.4747,37.4823,10100.0
2013-06-06 09:50:00,49.07,49.13,48.92,48.97,8500.0,37.5129,37.5588,37.3982,37.4364,8500.0
2013-06-06 09:55:00,48.96,49.16,48.62,49.16,21900.0,37.4288,37.5817,37.1689,37.5817,21900.0
2013-06-06 10:00:00,49.19,49.28,49.03,49.03,11400.0,37.6046,37.6734,37.4823,37.4823,11400.0
2013-06-06 10:05:00,49.03,49.03,48.85,48.85,4200.0,37.4823,37.4823,37.3447,37.3447,4200.0
2013-06-06 10:10:00,48.88,49.06,48.86,48.99,51500.0,37.3676,37.5053,37.3524,37.4517,51500.0
2013-06-06 10:15:00,48.99,49.12,48.97,49.05,56000.0,37.4517,37.5511,37.4364,37.4976,56000.0
2013-06-06 10:20:00,49.07,49.33,49.07,49.23,46000.0,37.5129,37.7117,37.5129,37.6352,46000.0
2013-06-06 10:25:00,49.24,49.33,49.14,49.24,39600.0,37.6429,37.7117,37.5664,37.6429,39600.0
2013-06-06 10:30:00,49.23,49.34,49.16,49.2,27300.0,37.6352,37.7193,37.5817,37.6123,27300.0
2013-06-06 10:35:00,49.2,49.26,49.04,49.23,11700.0,37.6123,37.6581,37.49,37.6352,11700.0
2013-06-06 10:40:00,49.19,49.36,49.12,49.35,9300.0,37.6046,37.7346,37.5511,37.7269,9300.0
2013-06-06 10:45:00,49.32,49.37,49.21,49.22,6500.0,37.704,37.7422,37.6199,37.6276,6500.0
2013-06-06 10:50:00,49.25,49.25,49.1,49.15,8500.0,37.6505,37.6505,37.5358,37.5741,8500.0
2013-06-06 10:55:00,49.21,49.4,49.21,49.39,33300.0,37.6199,37.7652,37.6199,37.7575,33300.0
2013-06-06 11:00:00,49.32,49.39,49.29,49.31,11300.0,37.704,37.7575,37.6811,37.6964,11300.0
2013-06-06 11:05:00,49.32,49.44,49.32,49.39,13600.0,37.704,37.7958,37.704,37.7575,13600.0
2013-06-06 11:10:00,49.39,49.53,49.37,49.53,21000.0,37.7575,37.8646,37.7422,37.8646,21000.0
2013-06-06 11:15:00,49.52,49.57,49.48,49.5,16200.0,37.8569,37.8951,37.8263,37.8416,16200.0
2013-06-06 11:20:00,49.51,49.56,49.35,49.46,21300.0,37.8493,37.8875,37.7269,37.811,21300.0
2013-06-06 11:25:00,49.43,49.58,49.43,49.58,5300.0,37.7881,37.9028,37.7881,37.9028,5300.0
2013-06-06 11:30:00,49.56,49.61,49.54,49.6,4200.0,37.8875,37.9257,37.8722,37.9181,4200.0
2013-06-06 11:35:00,49.62,49.71,49.61,49.71,7400.0,37.9334,38.0022,37.9257,38.0022,7400.0
2013-06-06 11:40:00,49.72,49.75,49.56,49.66,11500.0,38.0098,38.0327,37.8875,37.9639,11500.0
2013-06-06 11:45:00,49.66,49.75,49.56,49.59,7100.0,37.9639,38.0327,37.8875,37.9104,7100.0
2013-06-06 11:50:00,49.61,49.68,49.52,49.55,24800.0,37.9257,37.9792,37.8569,37.8798,24800.0
2013-06-06 11:55:00,49.55,49.55,49.14,49.24,37600.0,37.8798,37.8798,37.5664,37.6429,37600.0
2013-06-06 12:00:00,49.25,49.31,49.19,49.2,6700.0,37.6505,37.6964,37.6046,37.6123,6700.0
2013-06-06 12:05:00,49.23,49.24,49.01,49.08,16200.0,37.6352,37.6429,37.467,37.5205,16200.0
2013-06-06 12:10:00,49.04,49.07,48.89,48.89,18600.0,37.49,37.5129,37.3753,37.3753,18600.0
2013-06-06 12:15:00,48.92,49.03,48.88,49.01,4800.0,37.3982,37.4823,37.3676,37.467,4800.0
2013-06-06 12:20:00,49.0,49.0,48.8,48.8,6400.0,37.4594,37.4594,37.3065,37.3065,6400.0
2013-06-06 12:25:00,48.81,48.83,48.66,48.81,9300.0,37.3141,37.3294,37.1995,37.3141,9300.0
2013-06-06 12:30:00,48.82,48.91,48.78,48.88,8800.0,37.3218,37.3906,37.2912,37.3676,8800.0
2013-06-06 12:35:00,48.93,49.01,48.91,48.99,10000.0,37.4059,37.467,37.3906,37.4517,10000.0
2013-06-06 12:40:00,48.99,49.05,48.94,49.04,8000.0,37.4517,37.4976,37.4135,37.49,8000.0
2013-06-06 12:45:00,49.01,49.01,48.84,48.88,32100.0,37.467,37.467,37.3371,37.3676,32100.0
2013-06-06 12:50:00,48.87,48.88,48.78,48.83,8100.0,37.36,37.3676,37.2912,37.3294,8100.0
2013-06-06 12:55:00,48.84,48.85,48.78,48.83,21100.0,37.3371,37.3447,37.2912,37.3294,21100.0
2013-06-06 13:00:00,48.83,48.87,48.74,48.78,18300.0,37.3294,37.36,37.2606,37.2912,18300.0
2013-06-06 13:05:00,48.77,49.04,48.77,48.86,23800.0,37.2836,37.49,37.2836,37.3524,23800.0
2013-06-06 13:10:00,48.86,48.96,48.83,48.9,16900.0,37.3524,37.4288,37.3294,37.3829,16900.0
2013-06-06 13:15:00,48.94,49.02,48.94,48.98,9400.0,37.4135,37.4747,37.4135,37.4441,9400.0
2013-06-06 13:20:00,48.99,49.0,48.9,48.97,4900.0,37.4517,37.4594,37.3829,37.4364,4900.0
2013-06-06 13:25:00,48.96,49.04,48.9,48.96,5900.0,37.4288,37.49,37.3829,37.4288,5900.0
2013-06-06 13:30:00,48.98,49.05,48.97,49.0,6000.0,37.4441,37.4976,37.4364,37.4594,6000.0
2013-06-06 13:35:00,49.0,49.06,48.88,48.94,13900.0,37.4594,37.5053,37.3676,37.4135,13900.0
2013-06-06 13:40:00,48.93,49.06,48.92,49.04,5200.0,37.4059,37.5053,37.3982,37.49,5200.0
2013-06-06 13:45:00,49.04,49.12,49.03,49.07,7200.0,37.49,37.5511,37.4823,37.5129,7200.0
2013-06-06 13:50:00,49.12,49.12,49.03,49.1,7600.0,37.5511,37.5511,37.4823,37.5358,7600.0
2013-06-06 13:55:00,49.09,49.11,48.97,49.05,8700.0,37.5282,37.5435,37.4364,37.4976,8700.0
2013-06-06 14:00:00,49.06,49.1,48.93,48.98,7100.0,37.5053,37.5358,37.4059,37.4441,7100.0
2013-06-06 14:05:00,48.96,49.08,48.96,49.02,5400.0,37.4288,37.5205,37.4288,37.4747,5400.0
2013-06-06 14:10:00,49.03,49.1,49.02,49.03,6500.0,37.4823,37.5358,37.4747,37.4823,6500.0
2013-06-06 14:15:00,49.04,49.09,48.95,49.08,9600.0,37.49,37.5282,37.4212,37.5205,9600.0
2013-06-06 14:20:00,49.08,49.23,49.06,49.22,12900.0,37.5205,37.6352,37.5053,37.6276,12900.0
2013-06-06 14:25:00,49.24,49.3,49.19,49.28,5000.0,37.6429,37.6887,37.6046,37.6734,5000.0
2013-06-06 14:30:00,49.26,49.32,49.22,49.25,6200.0,37.6581,37.704,37.6276,37.6505,6200.0
2013-06-06 14:35:00,49.27,49.32,49.25,49.25,9400.0,37.6658,37.704,37.6505,37.6505,9400.0
2013-06-06 14:40:00,49.26,49.32,49.26,49.28,5700.0,37.6581,37.704,37.6581,37.6734,5700.0
2013-06-06 14:45:00,49.29,49.39,49.26,49.38,6600.0,37.6811,37.7575,37.6581,37.7499,6600.0
2013-06-06 14:50:00,49.36,49.42,49.3,49.32,11100.0,37.7346,37.7805,37.6887,37.704,11100.0
2013-06-06 14:55:00,49.3,49.36,49.25,49.27,6800.0,37.6887,37.7346,37.6505,37.6658,6800.0
2013-06-06 15:00:00,49.24,49.33,49.16,49.27,9100.0,37.6429,37.7117,37.5817,37.6658,9100.0
2013-06-06 15:05:00,49.28,49.31,49.24,49.24,8700.0,37.6734,37.6964,37.6429,37.6429,8700.0
2013-06-06 15:10:00,49.24,49.31,49.22,49.28,12300.0,37.6429,37.6964,37.6276,37.6734,12300.0
2013-06-06 15:15:00,49.28,49.35,49.22,49.33,10200.0,37.6734,37.7269,37.6276,37.7117,10200.0
2013-06-06 15:20:00,49.33,49.4,49.25,49.4,10300.0,37.7117,37.7652,37.6505,37.7652,10300.0
2013-06-06 15:25:00,49.38,49.4,49.33,49.36,12900.0,37.7499,37.7652,37.7117,37.7346,12900.0
2013-06-06 15:30:00,49.35,49.46,49.35,49.41,16700.0,37.7269,37.811,37.7269,37.7728,16700.0
2013-06-06 15:35:00,49.43,49.49,49.42,49.45,12600.0,37.7881,37.834,37.7805,37.8034,12600.0
2013-06-06 15:40:00,49.46,49.51,49.41,49.46,17900.0,37.811,37.8493,37.7728,37.811,17900.0
2013-06-06 15:45:00,49.47,49.47,49.37,49.44,22600.0,37.8187,37.8187,37.7422,37.7958,22600.0
2013-06-06 15:50:00,49.44,49.57,49.38,49.55,49600.0,37.7958,37.8951,37.7499,37.8798,49600.0
2013-06-06 15:55:00,49.56,49.61,49.5,49.6,54600.0,37.8875,37.9257,37.8416,37.9181,54600.0
2013-06-07 09:30:00,51.11,51.59,51.07,51.53,112500.0,39.0724,39.4394,39.0418,39.3935,112500.0
2013-06-07 09:35:00,51.59,51.79,51.49,51.63,65000.0,39.4394,39.5923,39.3629,39.47,65000.0
2013-06-07 09:40:00,51.64,51.64,51.25,51.36,57100.0,39.4776,39.4776,39.1795,39.2635,57100.0
2013-06-07 09:45:00,51.4,52.02,51.36,51.94,87500.0,39.2941,39.7681,39.2635,39.7069,87500.0
2013-06-07 09:50:00,51.93,52.2,51.85,52.1,82500.0,39.6993,39.9057,39.6381,39.8293,82500.0
2013-06-07 09:55:00,52.1,52.13,51.83,52.1,51100.0,39.8293,39.8522,39.6229,39.8293,51100.0
2013-06-07 10:00:00,52.08,52.24,51.95,52.13,88900.0,39.814,39.9363,39.7146,39.8522,88900.0
2013-06-07 10:05:00,52.09,52.25,52.03,52.25,53800.0,39.8216,39.9439,39.7757,39.9439,53800.0
2013-06-07 10:10:00,52.21,52.25,52.04,52.15,20400.0,39.9134,39.9439,39.7834,39.8675,20400.0
2013-06-07 10:15:00,52.13,52.25,52.08,52.11,40000.0,39.8522,39.9439,39.814,39.8369,40000.0
2013-06-07 10:20:00,52.14,52.14,51.78,51.8,76900.0,39.8598,39.8598,39.5846,39.5999,76900.0
2013-06-07 10:25:00,51.8,51.93,51.77,51.93,53500.0,39.5999,39.6993,39.577,39.6993,53500.0
2013-06-07 10:30:00,51.94,52.0,51.66,51.87,35500.0,39.7069,39.7528,39.4929,39.6534,35500.0
2013-06-07 10:35:00,51.83,51.94,51.8,51.87,16100.0,39.6229,39.7069,39.5999,39.6534,16100.0
2013-06-07 10:40:00,51.9,51.99,51.79,51.98,17000.0,39.6764,39.7452,39.5923,39.7375,17000.0
2013-06-07 10:45:00,51.96,51.98,51.78,51.78,15100.0,39.7222,39.7375,39.5846,39.5846,15100.0
2013-06-07 10:50:00,51.8,51.83,51.6,51.6,8400.0,39.5999,39.6229,39.447,39.447,8400.0
2013-06-07 10:55:00,51.61,51.7,51.58,51.68,18700.0,39.4547,39.5235,39.4317,39.5082,18700.0
2013-06-07 11:00:00,51.69,51.76,51.6,51.62,10300.0,39.5158,39.5693,39.447,39.4623,10300.0
2013-06-07 11:05:00,51.6,51.78,51.6,51.73,9500.0,39.447,39.5846,39.447,39.5464,9500.0
2013-06-07 11:10:00,51.7,51.77,51.65,51.76,12500.0,39.5235,39.577,39.4852,39.5693,12500.0
2013-06-07 11:15:00,51.75,51.82,51.72,51.77,11900.0,39.5617,39.6152,39.5388,39.577,11900.0
2013-06-07 11:20:00,51.79,51.85,51.76,51.81,10600.0,39.5923,39.6381,39.5693,39.6076,10600.0
2013-06-07 11:25:00,51.8,51.88,51.8,51.83,10900.0,39.5999,39.6611,39.5999,39.6229,10900.0
2013-06-07 11:30:00,51.84,51.89,51.8,51.8,13500.0,39.6305,39.6687,39.5999,39.5999,13500.0
2013-06-07 11:35:00,51.8,51.81,51.71,51.76,29800.0,39.5999,39.6076,39.5311,39.5693,29800.0
2013-06-07 11:40:00,51.76,51.78,51.64,51.65,24300.0,39.5693,39.5846,39.4776,39.4852,24300.0
2013-06-07 11:45:00,51.62,51.68,51.57,51.58,11100.0,39.4623,39.5082,39.4241,39.4317,11100.0
2013-06-07 11:50:00,51.58,51.65,51.57,51.57,5600.0,39.4317,39.4852,39.4241,39.4241,5600.0
2013-06-07 11:55:00,51.58,51.59,51.43,51.47,15600.0,39.4317,39.4394,39.3171,39.3476,15600.0
2013-06-07 12:00:00,51.47,51.49,51.38,51.41,8000.0,39.3476,39.3629,39.2788,39.3018,8000.0
2013-06-07 12:05:00,51.41,51.49,51.37,51.39,9200.0,39.3018,39.3629,39.2712,39.2865,9200.0
2013-06-07 12:10:00,51.38,51.4,51.32,51.35,10500.0,39.2788,39.2941,39.233,39.2559,10500.0
2013-06-07 12:15:00,51.35,51.38,51.3,51.32,8700.0,39.2559,39.2788,39.2177,39.233,8700.0
2013-06-07 12:20:00,51.33,51.37,51.31,51.36,6300.0,39.2406,39.2712,39.2253,39.2635,6300.0
2013-06-07 12:25:00,51.36,51.4,51.32,51.37,7000.0,39.2635,39.2941,39.233,39.2712,7000.0
2013-06-07 12:30:00,51.4,51.4,51.36,51.39,3500.0,39.2941,39.2941,39.2635,39.2865,3500.0
2013-06-07 12:35:00,51.41,51.42,51.33,51.33,4500.0,39.3018,39.3094,39.2406,39.2406,4500.0
2013-06-07 12:40:00,51.33,51.34,51.25,51.25,9200.0,39.2406,39.2483,39.1795,39.1795,9200.0
2013-06-07 12:45:00,51.26,51.26,51.17,51.2,8300.0,39.1871,39.1871,39.1183,39.1412,8300.0
2013-06-07 12:50:00,51.2,51.32,51.2,51.32,5500.0,39.1412,39.233,39.1412,39.233,5500.0
2013-06-07 12:55:00,51.31,51.34,51.27,51.29,5700.0,39.2253,39.2483,39.1947,39.21,5700.0
2013-06-07 13:00:00,51.29,51.44,51.29,51.41,13700.0,39.21,39.3247,39.21,39.3018,13700.0
2013-06-07 13:05:00,51.38,51.4,51.35,51.38,7200.0,39.2788,39.2941,39.2559,39.2788,7200.0
2013-06-07 13:10:00,51.39,51.47,51.36,51.46,27200.0,39.2865,39.3476,39.2635,39.34,27200.0
2013-06-07 13:15:00,51.46,51.47,51.4,51.45,59800.0,39.34,39.3476,39.2941,39.3324,59800.0
2013-06-07 13:20:00,51.45,51.51,51.45,51.49,28400.0,39.3324,39.3782,39.3324,39.3629,28400.0
2013-06-07 13:25:00,51.48,51.56,51.47,51.56,11700.0,39.3553,39.4164,39.3476,39.4164,11700.0
2013-06-07 13:30:00,51.57,51.66,51.55,51.66,8700.0,39.4241,39.4929,39.4088,39.4929,8700.0
2013-06-07 13:35:00,51.66,51.79,51.66,51.78,14500.0,39.4929,39.5923,39.4929,39.5846,14500.0
2013-06-07 13:40:00,51.73,51.73,51.58,51.58,5200.0,39.5464,39.5464,39.4317,39.4317,5200.0
2013-06-07 13:45:00,51.57,51.62,51.55,51.56,6200.0,39.4241,39.4623,39.4088,39.4164,6200.0
2013-06-07 13:50:00,51.57,51.58,51.52,51.54,5200.0,39.4241,39.4317,39.3859,39.4012,5200.0
2013-06-07 13:55:00,51.55,51.56,51.45,51.48,5800.0,39.4088,39.4164,39.3324,39.3553,5800.0
2013-06-07 14:00:00,51.45,51.5,51.38,51.5,9200.0,39.3324,39.3706,39.2788,39.3706,9200.0
2013-06-07 14:05:00,51.49,51.51,51.43,51.48,13100.0,39.3629,39.3782,39.3171,39.3553,13100.0
2013-06-07 14:10:00,51.48,51.51,51.43,51.48,10200.0,39.3553,39.3782,39.3171,39.3553,10200.0
2013-06-07 14:15:00,51.49,51.54,51.49,51.5,2700.0,39.3629,39.4012,39.3629,39.3706,2700.0
2013-06-07 14:20:00,51.5,51.53,51.39,51.44,18400.0,39.3706,39.3935,39.2865,39.3247,18400.0
2013-06-07 14:25:00,51.41,51.51,51.36,51.46,8000.0,39.3018,39.3782,39.2635,39.34,8000.0
2013-06-07 14:30:00,51.45,51.54,51.42,51.54,10900.0,39.3324,39.4012,39.3094,39.4012,10900.0
2013-06-07 14:35:00,51.56,51.61,51.55,51.59,11600.0,39.4164,39.4547,39.4088,39.4394,11600.0
2013-06-07 14:40:00,51.6,51.61,51.47,51.5,14800.0,39.447,39.4547,39.3476,39.3706,14800.0
2013-06-07 14:45:00,51.49,51.49,51.39,51.47,7700.0,39.3629,39.3629,39.2865,39.3476,7700.0
2013-06-07 14:50:00,51.48,51.52,51.4,51.4,10700.0,39.3553,39.3859,39.2941,39.2941,10700.0
2013-06-07 14:55:00,51.41,51.5,51.41,51.48,20900.0,39.3018,39.3706,39.3018,39.3553,20900.0
2013-06-07 15:00:00,51.48,51.54,51.48,51.5,16700.0,39.3553,39.4012,39.3553,39.3706,16700.0
2013-06-07 15:05:00,51.53,51.56,51.51,51.55,20200.0,39.3935,39.4164,39.3782,39.4088,20200.0
2013-06-07 15:10:00,51.54,51.62,51.54,51.59,18600.0,39.4012,39.4623,39.4012,39.4394,18600.0
2013-06-07 15:15:00,51.6,51.68,51.6,51.62,10300.0,39.447,39.5082,39.447,39.4623,10300.0
2013-06-07 15:20:00,51.63,51.65,51.59,51.61,15700.0,39.47,39.4852,39.4394,39.4547,15700.0
2013-06-07 15:25:00,51.63,51.66,51.6,51.63,13200.0,39.47,39.4929,39.447,39.47,13200.0
2013-06-07 15:30:00,51.63,51.73,51.63,51.7,11900.0,39.47,39.5464,39.47,39.5235,11900.0
2013-06-07 15:35:00,51.69,51.71,51.62,51.62,25000.0,39.5158,39.5311,39.4623,39.4623,25000.0
2013-06-07 15:40:00,51.63,51.63,51.59,51.62,23400.0,39.47,39.47,39.4394,39.4623,23400.0
2013-06-07 15:45:00,51.62,51.72,51.62,51.71,40000.0,39.4623,39.5388,39.4623,39.5311,40000.0
2013-06-07 15:50:00,51.71,51.78,51.7,51.75,96700.0,39.5311,39.5846,39.5235,39.5617,96700.0
2013-06-07 15:55:00,51.76,51.78,51.64,51.67,114300.0,39.5693,39.5846,39.4776,39.5005,114300.0
2013-06-10 09:30:00,51.85,51.87,51.5,51.82,56500.0,39.6381,39.6534,39.3706,39.6152,56500.0
2013-06-10 09:35:00,51.78,51.78,51.38,51.38,19300.0,39.5846,39.5846,39.2788,39.2788,19300.0
2013-06-10 09:40:00,51.37,51.52,51.25,51.42,17200.0,39.2712,39.3859,39.1795,39.3094,17200.0
2013-06-10 09:45:00,51.4,51.49,51.35,51.47,14400.0,39.2941,39.3629,39.2559,39.3476,14400.0
2013-06-10 09:50:00,51.48,51.52,51.41,51.45,23100.0,39.3553,39.3859,39.3018,39.3324,23100.0
2013-06-10 09:55:00,51.46,51.46,51.34,51.34,23100.0,39.34,39.34,39.2483,39.2483,23100.0
2013-06-10 10:00:00,51.37,51.39,51.27,51.39,16600.0,39.2712,39.2865,39.1947,39.2865,16600.0
2013-06-10 10:05:00,51.39,51.54,51.36,51.54,24200.0,39.2865,39.4012,39.2635,39.4012,24200.0
2013-06-10 10:10:00,51.54,51.61,51.46,51.61,18500.0,39.4012,39.4547,39.34,39.4547,18500.0
2013-06-10 10:15:00,51.6,51.76,51.58,51.69,17800.0,39.447,39.5693,39.4317,39.5158,17800.0
2013-06-10 10:20:00,51.71,51.84,51.68,51.77,16400.0,39.5311,39.6305,39.5082,39.577,16400.0
2013-06-10 10:25:00,51.78,51.92,51.77,51.88,15700.0,39.5846,39.6917,39.577,39.6611,15700.0
2013-06-10 10:30:00,51.88,51.9,51.83,51.83,15700.0,39.6611,39.6764,39.6229,39.6229,15700.0
2013-06-10 10:35:00,51.83,51.85,51.78,51.81,13600.0,39.6229,39.6381,39.5846,39.6076,13600.0
2013-06-10 10:40:00,51.8,51.89,51.78,51.81,14500.0,39.5999,39.6687,39.5846,39.6076,14500.0
2013-06-10 10:45:00,51.8,51.85,51.74,51.8,13200.0,39.5999,39.6381,39.554,39.5999,13200.0
2013-06-10 10:50:00,51.82,51.95,51.81,51.94,11700.0,39.6152,39.7146,39.6076,39.7069,11700.0
2013-06-10 10:55:00,51.95,51.95,51.86,51.92,9900.0,39.7146,39.7146,39.6458,39.6917,9900.0
2013-06-10 11:00:00,51.94,52.03,51.89,51.9,11400.0,39.7069,39.7757,39.6687,39.6764,11400.0
2013-06-10 11:05:00,51.89,52.05,51.89,51.93,12300.0,39.6687,39.791,39.6687,39.6993,12300.0
2013-06-10 11:10:00,51.94,52.04,51.94,52.0,15100.0,39.7069,39.7834,39.7069,39.7528,15100.0
2013-06-10 11:15:00,52.01,52.01,51.97,52.0,17800.0,39.7605,39.7605,39.7299,39.7528,17800.0
2013-06-10 11:20:00,52.0,52.02,51.98,52.02,10100.0,39.7528,39.7681,39.7375,39.7681,10100.0
2013-06-10 11:25:00,52.02,52.09,51.93,51.97,12700.0,39.7681,39.8216,39.6993,39.7299,12700.0
2013-06-10 11:30:00,51.95,51.96,51.85,51.86,12400.0,39.7146,39.7222,39.6381,39.6458,12400.0
2013-06-10 11:35:00,51.86,51.95,51.82,51.93,17800.0,39.6458,39.7146,39.6152,39.6993,17800.0
2013-06-10 11:40:00,51.93,52.0,51.91,51.97,8400.0,39.6993,39.7528,39.684,39.7299,8400.0
2013-06-10 11:45:00,52.0,52.04,51.95,52.0,11200.0,39.7528,39.7834,39.7146,39.7528,11200.0
2013-06-10 11:50:00,51.99,52.04,51.93,51.96,9800.0,39.7452,39.7834,39.6993,39.7222,9800.0
2013-06-10 11:55:00,51.95,51.97,51.9,51.94,14200.0,39.7146,39.7299,39.6764,39.7069,14200.0
2013-06-10 12:00:00,51.93,51.96,51.91,51.95,9700.0,39.6993,39.7222,39.684,39.7146,9700.0
2013-06-10 12:05:00,51.96,51.97,51.84,51.85,14600.0,39.7222,39.7299,39.6305,39.6381,14600.0
2013-06-10 12:10:00,51.87,51.89,51.83,51.87,10200.0,39.6534,39.6687,39.6229,39.6534,10200.0
2013-06-10 12:15:00,51.86,51.86,51.73,51.79,19500.0,39.6458,39.6458,39.5464,39.5923,19500.0
2013-06-10 12:20:00,51.79,51.81,51.74,51.74,5500.0,39.5923,39.6076,39.554,39.554,5500.0
2013-06-10 12:25:00,51.73,51.73,51.55,51.59,4800.0,39.5464,39.5464,39.4088,39.4394,4800.0
2013-06-10 12:30:00,51.61,51.62,51.53,51.55,15300.0,39.4547,39.4623,39.3935,39.4088,15300.0
2013-06-10 12:35:00,51.53,51.56,51.5,51.51,6400.0,39.3935,39.4164,39.3706,39.3782,6400.0
2013-06-10 12:40:00,51.53,51.54,51.46,51.49,11700.0,39.3935,39.4012,39.34,39.3629,11700.0
2013-06-10 12:45:00,51.51,51.54,51.46,51.48,11400.0,39.3782,39.4012,39.34,39.3553,11400.0
2013-06-10 12:50:00,51.47,51.47,51.31,51.42,22600.0,39.3476,39.3476,39.2253,39.3094,22600.0
2013-06-10 12:55:00,51.43,51.46,51.35,51.35,12800.0,39.3171,39.34,39.2559,39.2559,12800.0
2013-06-10 13:00:00,51.32,51.37,51.3,51.34,5300.0,39.233,39.2712,39.2177,39.2483,5300.0
2013-06-10 13:05:00,51.34,51.43,51.32,51.43,12200.0,39.2483,39.3171,39.233,39.3171,12200.0
2013-06-10 13:10:00,51.43,51.44,51.35,51.36,11300.0,39.3171,39.3247,39.2559,39.2635,11300.0
2013-06-10 13:15:00,51.37,51.47,51.34,51.41,8400.0,39.2712,39.3476,39.2483,39.3018,8400.0
2013-06-10 13:20:00,51.42,51.45,51.41,51.43,6900.0,39.3094,39.3324,39.3018,39.3171,6900.0
2013-06-10 13:25:00,51.43,51.45,51.42,51.44,4300.0,39.3171,39.3324,39.3094,39.3247,4300.0
2013-06-10 13:30:00,51.44,51.48,51.41,51.42,7200.0,39.3247,39.3553,39.3018,39.3094,7200.0
2013-06-10 13:35:00,51.41,51.43,51.35,51.43,5100.0,39.3018,39.3171,39.2559,39.3171,5100.0
2013-06-10 13:40:00,51.43,51.48,51.36,51.43,18600.0,39.3171,39.3553,39.2635,39.3171,18600.0
2013-06-10 13:45:00,51.44,51.45,51.4,51.4,6800.0,39.3247,39.3324,39.2941,39.2941,6800.0
2013-06-10 13:50:00,51.39,51.42,51.36,51.42,5900.0,39.2865,39.3094,39.2635,39.3094,5900.0
2013-06-10 13:55:00,51.4,51.48,51.4,51.44,4100.0,39.2941,39.3553,39.2941,39.3247,4100.0
2013-06-10 14:00:00,51.47,51.53,51.45,51.47,10200.0,39.3476,39.3935,39.3324,39.3476,10200.0
2013-06-10 14:05:00,51.48,51.54,51.46,51.52,5900.0,39.3553,39.4012,39.34,39.3859,5900.0
2013-06-10 14:10:00,51.49,51.49,51.38,51.38,13700.0,39.3629,39.3629,39.2788,39.2788,13700.0
2013-06-10 14:15:00,51.39,51.64,51.32,51.32,157200.0,39.2865,39.4776,39.233,39.233,157200.0
2013-06-10 14:20:00,51.31,51.35,51.15,51.28,27900.0,39.2253,39.2559,39.103,39.2024,27900.0
2013-06-10 14:25:00,51.28,51.29,51.21,51.22,35700.0,39.2024,39.21,39.1489,39.1565,35700.0
2013-06-10 14:30:00,51.23,51.29,51.23,51.26,16600.0,39.1642,39.21,39.1642,39.1871,16600.0
2013-06-10 14:35:00,51.27,51.29,51.23,51.23,6400.0,39.1947,39.21,39.1642,39.1642,6400.0
2013-06-10 14:40:00,51.24,51.24,51.09,51.15,19100.0,39.1718,39.1718,39.0571,39.103,19100.0
2013-06-10 14:45:00,51.15,51.2,51.15,51.18,22500.0,39.103,39.1412,39.103,39.1259,22500.0
2013-06-10 14:50:00,51.18,51.28,51.17,51.27,20600.0,39.1259,39.2024,39.1183,39.1947,20600.0
2013-06-10 14:55:00,51.26,51.28,51.22,51.26,11500.0,39.1871,39.2024,39.1565,39.1871,11500.0
2013-06-10 15:00:00,51.26,51.27,51.21,51.25,28800.0,39.1871,39.1947,39.1489,39.1795,28800.0
2013-06-10 15:05:00,51.25,51.31,51.22,51.3,22500.0,39.1795,39.2253,39.1565,39.2177,22500.0
2013-06-10 15:10:00,51.3,51.31,51.2,51.2,10800.0,39.2177,39.2253,39.1412,39.1412,10800.0
2013-06-10 15:15:00,51.21,51.21,51.09,51.11,11800.0,39.1489,39.1489,39.0571,39.0724,11800.0
2013-06-10 15:20:00,51.12,51.23,51.1,51.21,18100.0,39.0801,39.1642,39.0648,39.1489,18100.0
2013-06-10 15:25:00,51.21,51.21,51.12,51.14,10700.0,39.1489,39.1489,39.0801,39.0954,10700.0
2013-06-10 15:30:00,51.15,51.17,51.09,51.16,22300.0,39.103,39.1183,39.0571,39.1107,22300.0
2013-06-10 15:35:00,51.17,51.22,51.14,51.15,25700.0,39.1183,39.1565,39.0954,39.103,25700.0
2013-06-10 15:40:00,51.15,51.16,51.11,51.16,36400.0,39.103,39.1107,39.0724,39.1107,36400.0
2013-06-10 15:45:00,51.16,51.18,51.13,51.17,38800.0,39.1107,39.1259,39.0877,39.1183,38800.0
2013-06-10 15:50:00,51.16,51.18,51.02,51.07,40200.0,39.1107,39.1259,39.0036,39.0418,40200.0
2013-06-10 15:55:00,51.08,51.12,51.02,51.12,53000.0,39.0495,39.0801,39.0036,39.0801,53000.0
2013-06-11 09:30:00,50.5,50.69,50.46,50.6,39400.0,38.6061,38.7513,38.5755,38.6825,39400.0
2013-06-11 09:35:00,50.54,50.67,50.27,50.41,28100.0,38.6367,38.7361,38.4303,38.5373,28100.0
2013-06-11 09:40:00,50.42,50.85,50.42,50.83,29200.0,38.5449,38.8737,38.5449,38.8584,29200.0
2013-06-11 09:45:00,50.82,50.99,50.75,50.87,19400.0,38.8507,38.9807,38.7972,38.889,19400.0
2013-06-11 09:50:00,50.86,50.94,50.72,50.72,18300.0,38.8813,38.9425,38.7743,38.7743,18300.0
2013-06-11 09:55:00,50.75,50.88,50.64,50.64,14100.0,38.7972,38.8966,38.7131,38.7131,14100.0
2013-06-11 10:00:00,50.64,50.8,50.56,50.67,11400.0,38.7131,38.8354,38.652,38.7361,11400.0
2013-06-11 10:05:00,50.63,50.63,50.43,50.43,17300.0,38.7055,38.7055,38.5526,38.5526,17300.0
2013-06-11 10:10:00,50.43,50.43,50.16,50.36,16600.0,38.5526,38.5526,38.3462,38.4991,16600.0
2013-06-11 10:15:00,50.37,50.38,50.23,50.28,6700.0,38.5067,38.5144,38.3997,38.4379,6700.0
2013-06-11 10:20:00,50.26,50.64,50.23,50.57,9600.0,38.4226,38.7131,38.3997,38.6596,9600.0
2013-06-11 10:25:00,50.58,50.58,50.3,50.32,9000.0,38.6673,38.6673,38.4532,38.4685,9000.0
2013-06-11 10:30:00,50.33,50.58,50.33,50.46,24700.0,38.4761,38.6673,38.4761,38.5755,24700.0
2013-06-11 10:35:00,50.45,50.46,50.35,50.43,25100.0,38.5679,38.5755,38.4914,38.5526,25100.0
2013-06-11 10:40:00,50.43,50.56,50.41,50.56,6000.0,38.5526,38.652,38.5373,38.652,6000.0
2013-06-11 10:45:00,50.59,50.66,50.46,50.46,14900.0,38.6749,38.7284,38.5755,38.5755,14900.0
2013-06-11 10:50:00,50.45,50.47,50.38,50.38,7900.0,38.5679,38.5832,38.5144,38.5144,7900.0
2013-06-11 10:55:00,50.38,50.53,50.38,50.42,23400.0,38.5144,38.629,38.5144,38.5449,23400.0
2013-06-11 11:00:00,50.42,50.51,50.42,50.44,7500.0,38.5449,38.6137,38.5449,38.5602,7500.0
2013-06-11 11:05:00,50.43,50.51,50.41,50.44,9000.0,38.5526,38.6137,38.5373,38.5602,9000.0
2013-06-11 11:10:00,50.47,50.56,50.44,50.54,5900.0,38.5832,38.652,38.5602,38.6367,5900.0
2013-06-11 11:15:00,50.54,50.68,50.54,50.65,7000.0,38.6367,38.7437,38.6367,38.7208,7000.0
2013-06-11 11:20:00,50.64,50.68,50.54,50.57,11200.0,38.7131,38.7437,38.6367,38.6596,11200.0
2013-06-11 11:25:00,50.6,50.74,50.6,50.7,14400.0,38.6825,38.7896,38.6825,38.759,14400.0
2013-06-11 11:30:00,50.7,50.89,50.7,50.71,24400.0,38.759,38.9042,38.759,38.7666,24400.0
2013-06-11 11:35:00,50.7,50.75,50.62,50.62,35600.0,38.759,38.7972,38.6978,38.6978,35600.0
2013-06-11 11:40:00,50.63,50.66,50.53,50.61,7900.0,38.7055,38.7284,38.629,38.6902,7900.0
2013-06-11 11:45:00,50.65,50.69,50.59,50.62,6300.0,38.7208,38.7513,38.6749,38.6978,6300.0
2013-06-11 11:50:00,50.63,50.64,50.48,50.58,9400.0,38.7055,38.7131,38.5908,38.6673,9400.0
2013-06-11 11:55:00,50.59,50.7,50.58,50.68,9000.0,38.6749,38.759,38.6673,38.7437,9000.0
2013-06-11 12:00:00,50.69,50.7,50.66,50.68,6900.0,38.7513,38.759,38.7284,38.7437,6900.0
2013-06-11 12:05:00,50.68,50.79,50.68,50.75,5700.0,38.7437,38.8278,38.7437,38.7972,5700.0
2013-06-11 12:10:00,50.78,50.86,50.75,50.79,4700.0,38.8202,38.8813,38.7972,38.8278,4700.0
2013-06-11 12:15:00,50.81,50.81,50.56,50.57,5800.0,38.8431,38.8431,38.652,38.6596,5800.0
2013-06-11 12:20:00,50.55,50.55,50.43,50.46,6300.0,38.6443,38.6443,38.5526,38.5755,6300.0
2013-06-11 12:25:00,50.46,50.5,50.41,50.42,10900.0,38.5755,38.6061,38.5373,38.5449,10900.0
2013-06-11 12:30:00,50.42,50.46,50.39,50.44,4500.0,38.5449,38.5755,38.522,38.5602,4500.0
2013-06-11 12:35:00,50.42,50.43,50.37,50.43,2400.0,38.5449,38.5526,38.5067,38.5526,2400.0
2013-06-11 12:40:00,50.45,50.5,50.41,50.49,3200.0,38.5679,38.6061,38.5373,38.5985,3200.0
2013-06-11 12:45:00,50.46,50.52,50.41,50.5,7300.0,38.5755,38.6214,38.5373,38.6061,7300.0
2013-06-11 12:50:00,50.48,50.52,50.46,50.51,14200.0,38.5908,38.6214,38.5755,38.6137,14200.0
2013-06-11 12:55:00,50.5,50.61,50.48,50.6,6500.0,38.6061,38.6902,38.5908,38.6825,6500.0
2013-06-11 13:00:00,50.6,50.66,50.56,50.65,6000.0,38.6825,38.7284,38.652,38.7208,6000.0
2013-06-11 13:05:00,50.61,50.77,50.61,50.69,10800.0,38.6902,38.8125,38.6902,38.7513,10800.0
2013-06-11 13:10:00,50.7,50.74,50.66,50.68,5400.0,38.759,38.7896,38.7284,38.7437,5400.0
2013-06-11 13:15:00,50.68,50.7,50.6,50.62,4100.0,38.7437,38.759,38.6825,38.6978,4100.0
2013-06-11 13:20:00,50.62,50.66,50.56,50.63,4800.0,38.6978,38.7284,38.652,38.7055,4800.0
2013-06-11 13:25:00,50.63,50.66,50.58,50.61,3100.0,38.7055,38.7284,38.6673,38.6902,3100.0
2013-06-11 13:30:00,50.61,50.61,50.49,50.49,5500.0,38.6902,38.6902,38.5985,38.5985,5500.0
2013-06-11 13:35:00,50.45,50.55,50.44,50.52,7100.0,38.5679,38.6443,38.5602,38.6214,7100.0
2013-06-11 13:40:00,50.52,50.55,50.46,50.49,9700.0,38.6214,38.6443,38.5755,38.5985,9700.0
2013-06-11 13:45:00,50.51,50.53,50.48,50.5,5100.0,38.6137,38.629,38.5908,38.6061,5100.0
2013-06-11 13:50:00,50.5,50.55,50.48,50.48,5900.0,38.6061,38.6443,38.5908,38.5908,5900.0
2013-06-11 13:55:00,50.45,50.5,50.32,50.32,14500.0,38.5679,38.6061,38.4685,38.4685,14500.0
2013-06-11 14:00:00,50.3,50.36,50.26,50.3,7500.0,38.4532,38.4991,38.4226,38.4532,7500.0
2013-06-11 14:05:00,50.3,50.32,50.21,50.28,14500.0,38.4532,38.4685,38.3844,38.4379,14500.0
2013-06-11 14:10:00,50.28,50.36,50.27,50.31,3300.0,38.4379,38.4991,38.4303,38.4608,3300.0
2013-06-11 14:15:00,50.33,50.37,50.29,50.35,6400.0,38.4761,38.5067,38.4456,38.4914,6400.0
2013-06-11 14:20:00,50.35,50.43,50.33,50.41,5500.0,38.4914,38.5526,38.4761,38.5373,5500.0
2013-06-11 14:25:00,50.38,50.39,50.33,50.38,5400.0,38.5144,38.522,38.4761,38.5144,5400.0
2013-06-11 14:30:00,50.39,50.43,50.37,50.38,6300.0,38.522,38.5526,38.5067,38.5144,6300.0
2013-06-11 14:35:00,50.38,50.43,50.32,50.35,7200.0,38.5144,38.5526,38.4685,38.4914,7200.0
2013-06-11 14:40:00,50.35,50.38,50.29,50.3,7300.0,38.4914,38.5144,38.4456,38.4532,7300.0
2013-06-11 14:45:00,50.29,50.32,50.25,50.28,9700.0,38.4456,38.4685,38.415,38.4379,9700.0
2013-06-11 14:50:00,50.29,50.35,50.23,50.28,14500.0,38.4456,38.4914,38.3997,38.4379,14500.0
2013-06-11 14:55:00,50.29,50.39,50.29,50.34,8700.0,38.4456,38.522,38.4456,38.4838,8700.0
2013-06-11 15:00:00,50.37,50.47,50.36,50.39,13100.0,38.5067,38.5832,38.4991,38.522,13100.0
2013-06-11 15:05:00,50.41,50.44,50.37,50.38,8200.0,38.5373,38.5602,38.5067,38.5144,8200.0
2013-06-11 15:10:00,50.4,50.4,50.34,50.37,10000.0,38.5296,38.5296,38.4838,38.5067,10000.0
2013-06-11 15:15:00,50.41,50.46,50.39,50.45,5900.0,38.5373,38.5755,38.522,38.5679,5900.0
2013-06-11 15:20:00,50.45,50.48,50.4,50.47,8600.0,38.5679,38.5908,38.5296,38.5832,8600.0
2013-06-11 15:25:00,50.47,50.48,50.38,50.4,12500.0,38.5832,38.5908,38.5144,38.5296,12500.0
2013-06-11 15:30:00,50.4,50.4,50.31,50.35,30100.0,38.5296,38.5296,38.4608,38.4914,30100.0
2013-06-11 15:35:00,50.35,50.4,50.32,50.34,18500.0,38.4914,38.5296,38.4685,38.4838,18500.0
2013-06-11 15:40:00,50.32,50.36,50.28,50.3,16000.0,38.4685,38.4991,38.4379,38.4532,16000.0
2013-06-11 15:45:00,50.31,50.33,50.23,50.31,31200.0,38.4608,38.4761,38.3997,38.4608,31200.0
2013-06-11 15:50:00,50.3,50.35,50.27,50.3,38300.0,38.4532,38.4914,38.4303,38.4532,38300.0
2013-06-11 15:55:00,50.3,50.33,50.24,50.26,29300.0,38.4532,38.4761,38.4073,38.4226,29300.0
2013-06-12 09:30:00,50.45,50.61,50.2,50.23,23600.0,38.5679,38.6902,38.3768,38.3997,23600.0
2013-06-12 09:35:00,50.2,50.23,50.01,50.07,25500.0,38.3768,38.3997,38.2315,38.2774,25500.0
2013-06-12 09:40:00,50.07,50.1,49.93,49.95,30500.0,38.2774,38.3003,38.1703,38.1856,30500.0
2013-06-12 09:45:00,50.0,50.08,49.79,49.81,19800.0,38.2239,38.285,38.0633,38.0786,19800.0
2013-06-12 09:50:00,49.82,49.87,49.72,49.75,28800.0,38.0863,38.1245,38.0098,38.0327,28800.0
2013-06-12 09:55:00,49.75,49.93,49.75,49.78,19600.0,38.0327,38.1703,38.0327,38.0557,19600.0
2013-06-12 10:00:00,49.77,49.77,49.61,49.75,25500.0,38.048,38.048,37.9257,38.0327,25500.0
2013-06-12 10:05:00,49.75,49.87,49.7,49.79,16800.0,38.0327,38.1245,37.9945,38.0633,16800.0
2013-06-12 10:10:00,49.76,49.76,49.54,49.64,42500.0,38.0404,38.0404,37.8722,37.9486,42500.0
2013-06-12 10:15:00,49.66,49.7,49.54,49.56,9200.0,37.9639,37.9945,37.8722,37.8875,9200.0
2013-06-12 10:20:00,49.59,49.73,49.55,49.67,16800.0,37.9104,38.0174,37.8798,37.9716,16800.0
2013-06-12 10:25:00,49.67,49.67,49.53,49.6,17700.0,37.9716,37.9716,37.8646,37.9181,17700.0
2013-06-12 10:30:00,49.6,49.64,49.53,49.53,14100.0,37.9181,37.9486,37.8646,37.8646,14100.0
2013-06-12 10:35:00,49.55,49.72,49.5,49.5,29400.0,37.8798,38.0098,37.8416,37.8416,29400.0
2013-06-12 10:40:00,49.51,49.65,49.38,49.53,15200.0,37.8493,37.9563,37.7499,37.8646,15200.0
2013-06-12 10:45:00,49.56,49.61,49.38,49.48,11000.0,37.8875,37.9257,37.7499,37.8263,11000.0
2013-06-12 10:50:00,49.45,49.53,49.37,49.49,17000.0,37.8034,37.8646,37.7422,37.834,17000.0
2013-06-12 10:55:00,49.49,49.51,49.41,49.42,11700.0,37.834,37.8493,37.7728,37.7805,11700.0
2013-06-12 11:00:00,49.45,49.45,49.36,49.42,11700.0,37.8034,37.8034,37.7346,37.7805,11700.0
2013-06-12 11:05:00,49.47,49.47,49.34,49.35,15500.0,37.8187,37.8187,37.7193,37.7269,15500.0
2013-06-12 11:10:00,49.36,49.38,49.21,49.22,12600.0,37.7346,37.7499,37.6199,37.6276,12600.0
2013-06-12 11:15:00,49.21,49.27,49.13,49.27,12000.0,37.6199,37.6658,37.5588,37.6658,12000.0
2013-06-12 11:20:00,49.28,49.35,49.24,49.3,11600.0,37.6734,37.7269,37.6429,37.6887,11600.0
2013-06-12 11:25:00,49.3,49.3,49.17,49.25,8800.0,37.6887,37.6887,37.5893,37.6505,8800.0
2013-06-12 11:30:00,49.24,49.36,49.16,49.3,11900.0,37.6429,37.7346,37.5817,37.6887,11900.0
2013-06-12 11:35:00,49.3,49.42,49.14,49.25,12600.0,37.6887,37.7805,37.5664,37.6505,12600.0
2013-06-12 11:40:00,49.24,49.29,49.2,49.29,5000.0,37.6429,37.6811,37.6123,37.6811,5000.0
2013-06-12 11:45:00,49.26,49.26,49.04,49.06,16100.0,37.6581,37.6581,37.49,37.5053,16100.0
2013-06-12 11:50:00,49.08,49.11,48.97,49.03,21600.0,37.5205,37.5435,37.4364,37.4823,21600.0
2013-06-12 11:55:00,49.0,49.05,48.94,49.05,11800.0,37.4594,37.4976,37.4135,37.4976,11800.0
2013-06-12 12:00:00,49.04,49.12,49.0,49.05,9100.0,37.49,37.5511,37.4594,37.4976,9100.0
2013-06-12 12:05:00,49.07,49.12,49.04,49.07,20600.0,37.5129,37.5511,37.49,37.5129,20600.0
2013-06-12 12:10:00,49.05,49.13,49.03,49.04,11000.0,37.4976,37.5588,37.4823,37.49,11000.0
2013-06-12 12:15:00,49.07,49.09,49.0,49.07,9200.0,37.5129,37.5282,37.4594,37.5129,9200.0
2013-06-12 12:20:00,49.06,49.1,49.02,49.09,8100.0,37.5053,37.5358,37.4747,37.5282,8100.0
2013-06-12 12:25:00,49.1,49.17,49.08,49.12,16100.0,37.5358,37.5893,37.5205,37.5511,16100.0
2013-06-12 12:30:00,49.11,49.17,49.05,49.13,13200.0,37.5435,37.5893,37.4976,37.5588,13200.0
2013-06-12 12:35:00,49.12,49.2,49.1,49.12,12700.0,37.5511,37.6123,37.5358,37.5511,12700.0
2013-06-12 12:40:00,49.1,49.16,49.02,49.09,26500.0,37.5358,37.5817,37.4747,37.5282,26500.0
2013-06-12 12:45:00,49.1,49.11,49.01,49.07,10400.0,37.5358,37.5435,37.467,37.5129,10400.0
2013-06-12 12:50:00,49.06,49.07,49.0,49.06,13100.0,37.5053,37.5129,37.4594,37.5053,13100.0
2013-06-12 12:55:00,49.05,49.12,49.03,49.1,13700.0,37.4976,37.5511,37.4823,37.5358,13700.0
2013-06-12 13:00:00,49.11,49.12,49.07,49.07,6400.0,37.5435,37.5511,37.5129,37.5129,6400.0
2013-06-12 13:05:00,49.09,49.23,49.07,49.21,9300.0,37.5282,37.6352,37.5129,37.6199,9300.0
2013-06-12 13:10:00,49.2,49.2,49.07,49.18,9600.0,37.6123,37.6123,37.5129,37.597,9600.0
2013-06-12 13:15:00,49.18,49.2,49.08,49.09,7300.0,37.597,37.6123,37.5205,37.5282,7300.0
2013-06-12 13:20:00,49.1,49.12,49.03,49.04,10200.0,37.5358,37.5511,37.4823,37.49,10200.0
2013-06-12 13:25:00,49.05,49.14,49.05,49.09,8000.0,37.4976,37.5664,37.4976,37.5282,8000.0
2013-06-12 13:30:00,49.08,49.23,49.08,49.17,10000.0,37.5205,37.6352,37.5205,37.5893,10000.0
2013-06-12 13:35:00,49.17,49.2,49.14,49.15,12900.0,37.5893,37.6123,37.5664,37.5741,12900.0
2013-06-12 13:40:00,49.14,49.25,49.1,49.25,15900.0,37.5664,37.6505,37.5358,37.6505,15900.0
2013-06-12 13:45:00,49.23,49.29,49.23,49.25,8300.0,37.6352,37.6811,37.6352,37.6505,8300.0
2013-06-12 13:50:00,49.25,49.33,49.19,49.3,9000.0,37.6505,37.7117,37.6046,37.6887,9000.0
2013-06-12 13:55:00,49.32,49.36,49.25,49.3,11900.0,37.704,37.7346,37.6505,37.6887,11900.0
2013-06-12 14:00:00,49.29,49.29,49.17,49.17,7400.0,37.6811,37.6811,37.5893,37.5893,7400.0
2013-06-12 14:05:00,49.18,49.28,49.14,49.28,6900.0,37.597,37.6734,37.5664,37.6734,6900.0
2013-06-12 14:10:00,49.3,49.3,49.12,49.15,16600.0,37.6887,37.6887,37.5511,37.5741,16600.0
2013-06-12 14:15:00,49.16,49.22,49.11,49.19,11000.0,37.5817,37.6276,37.5435,37.6046,11000.0
2013-06-12 14:20:00,49.21,49.3,49.21,49.3,8800.0,37.6199,37.6887,37.6199,37.6887,8800.0
2013-06-12 14:25:00,49.31,49.31,49.21,49.21,12400.0,37.6964,37.6964,37.6199,37.6199,12400.0
2013-06-12 14:30:00,49.23,49.27,49.15,49.19,9600.0,37.6352,37.6658,37.5741,37.6046,9600.0
2013-06-12 14:35:00,49.19,49.22,49.15,49.18,12000.0,37.6046,37.6276,37.5741,37.597,12000.0
2013-06-12 14:40:00,49.19,49.25,49.12,49.15,11400.0,37.6046,37.6505,37.5511,37.5741,11400.0
2013-06-12 14:45:00,49.13,49.17,49.07,49.07,12400.0,37.5588,37.5893,37.5129,37.5129,12400.0
2013-06-12 14:50:00,49.05,49.16,49.02,49.09,12800.0,37.4976,37.5817,37.4747,37.5282,12800.0
2013-06-12 14:55:00,49.08,49.09,49.02,49.06,18400.0,37.5205,37.5282,37.4747,37.5053,18400.0
2013-06-12 15:00:00,49.06,49.07,48.98,49.01,24400.0,37.5053,37.5129,37.4441,37.467,24400.0
2013-06-12 15:05:00,49.03,49.08,48.99,49.03,15400.0,37.4823,37.5205,37.4517,37.4823,15400.0
2013-06-12 15:10:00,49.05,49.07,49.0,49.02,10100.0,37.4976,37.5129,37.4594,37.4747,10100.0
2013-06-12 15:15:00,49.02,49.04,49.0,49.02,15100.0,37.4747,37.49,37.4594,37.4747,15100.0
2013-06-12 15:20:00,49.03,49.03,48.95,49.0,22800.0,37.4823,37.4823,37.4212,37.4594,22800.0
2013-06-12 15:25:00,49.01,49.02,48.96,49.0,17500.0,37.467,37.4747,37.4288,37.4594,17500.0
2013-06-12 15:30:00,49.0,49.04,48.96,49.0,30300.0,37.4594,37.49,37.4288,37.4594,30300.0
2013-06-12 15:35:00,49.0,49.07,48.99,49.02,26700.0,37.4594,37.5129,37.4517,37.4747,26700.0
2013-06-12 15:40:00,49.03,49.05,48.97,48.99,37400.0,37.4823,37.4976,37.4364,37.4517,37400.0
2013-06-12 15:45:00,49.0,49.15,48.98,49.14,53500.0,37.4594,37.5741,37.4441,37.5664,53500.0
2013-06-12 15:50:00,49.14,49.21,49.09,49.19,66300.0,37.5664,37.6199,37.5282,37.6046,66300.0
2013-06-12 15:55:00,49.19,49.21,49.1,49.11,75100.0,37.6046,37.6199,37.5358,37.5435,75100.0
2013-06-13 09:30:00,49.21,49.21,49.0,49.0,18600.0,37.6199,37.6199,37.4594,37.4594,18600.0
2013-06-13 09:35:00,49.0,49.17,48.94,49.06,9700.0,37.4594,37.5893,37.4135,37.5053,9700.0
2013-06-13 09:40:00,49.1,49.18,49.06,49.16,7300.0,37.5358,37.597,37.5053,37.5817,7300.0
2013-06-13 09:45:00,49.17,49.32,49.09,49.11,12600.0,37.5893,37.704,37.5282,37.5435,12600.0
2013-06-13 09:50:00,49.11,49.26,49.07,49.23,16700.0,37.5435,37.6581,37.5129,37.6352,16700.0
2013-06-13 09:55:00,49.23,49.35,49.15,49.32,22600.0,37.6352,37.7269,37.5741,37.704,22600.0
2013-06-13 10:00:00,49.25,49.5,49.2,49.43,26000.0,37.6505,37.8416,37.6123,37.7881,26000.0
2013-06-13 10:05:00,49.45,49.45,49.2,49.24,12500.0,37.8034,37.8034,37.6123,37.6429,12500.0
2013-06-13 10:10:00,49.21,49.21,49.02,49.03,13700.0,37.6199,37.6199,37.4747,37.4823,13700.0
2013-06-13 10:15:00,49.07,49.25,49.05,49.19,12100.0,37.5129,37.6505,37.4976,37.6046,12100.0
2013-06-13 10:20:00,49.19,49.19,49.07,49.09,9200.0,37.6046,37.6046,37.5129,37.5282,9200.0
2013-06-13 10:25:00,49.14,49.22,49.09,49.15,9200.0,37.5664,37.6276,37.5282,37.5741,9200.0
2013-06-13 10:30:00,49.18,49.31,49.17,49.3,5900.0,37.597,37.6964,37.5893,37.6887,5900.0
2013-06-13 10:35:00,49.33,49.33,49.19,49.25,7100.0,37.7117,37.7117,37.6046,37.6505,7100.0
2013-06-13 10:40:00,49.25,49.35,49.19,49.35,13900.0,37.6505,37.7269,37.6046,37.7269,13900.0
2013-06-13 10:45:00,49.36,49.37,49.24,49.28,5100.0,37.7346,37.7422,37.6429,37.6734,5100.0
2013-06-13 10:50:00,49.33,49.42,49.32,49.34,7800.0,37.7117,37.7805,37.704,37.7193,7800.0
2013-06-13 10:55:00,49.34,49.36,49.27,49.3,4700.0,37.7193,37.7346,37.6658,37.6887,4700.0
2013-06-13 11:00:00,49.35,49.49,49.35,49.4,5500.0,37.7269,37.834,37.7269,37.7652,5500.0
2013-06-13 11:05:00,49.38,49.38,49.28,49.34,4600.0,37.7499,37.7499,37.6734,37.7193,4600.0
2013-06-13 11:10:00,49.34,49.35,49.28,49.35,4400.0,37.7193,37.7269,37.6734,37.7269,4400.0
2013-06-13 11:15:00,49.37,49.37,49.26,49.26,4200.0,37.7422,37.7422,37.6581,37.6581,4200.0
2013-06-13 11:20:00,49.27,49.29,49.2,49.28,5400.0,37.6658,37.6811,37.6123,37.6734,5400.0
2013-06-13 11:25:00,49.28,49.29,49.2,49.27,13600.0,37.6734,37.6811,37.6123,37.6658,13600.0
2013-06-13 11:30:00,49.29,49.44,49.28,49.37,26900.0,37.6811,37.7958,37.6734,37.7422,26900.0
2013-06-13 11:35:00,49.35,49.38,49.27,49.34,9000.0,37.7269,37.7499,37.6658,37.7193,9000.0
2013-06-13 11:40:00,49.33,49.38,49.29,49.35,18400.0,37.7117,37.7499,37.6811,37.7269,18400.0
2013-06-13 11:45:00,49.34,49.34,49.27,49.33,3200.0,37.7193,37.7193,37.6658,37.7117,3200.0
2013-06-13 11:50:00,49.33,49.34,49.31,49.33,4300.0,37.7117,37.7193,37.6964,37.7117,4300.0
2013-06-13 11:55:00,49.33,49.4,49.31,49.4,2200.0,37.7117,37.7652,37.6964,37.7652,2200.0
2013-06-13 12:00:00,49.4,49.44,49.37,49.44,5600.0,37.7652,37.7958,37.7422,37.7958,5600.0
2013-06-13 12:05:00,49.45,49.48,49.33,49.38,9400.0,37.8034,37.8263,37.7117,37.7499,9400.0
2013-06-13 12:10:00,49.38,49.38,49.31,49.31,3700.0,37.7499,37.7499,37.6964,37.6964,3700.0
2013-06-13 12:15:00,49.32,49.35,49.29,49.29,12300.0,37.704,37.7269,37.6811,37.6811,12300.0
2013-06-13 12:20:00,49.32,49.36,49.31,49.36,2200.0,37.704,37.7346,37.6964,37.7346,2200.0
2013-06-13 12:25:00,49.38,49.38,49.34,49.35,2400.0,37.7499,37.7499,37.7193,37.7269,2400.0
2013-06-13 12:30:00,49.36,49.42,49.36,49.4,4300.0,37.7346,37.7805,37.7346,37.7652,4300.0
2013-06-13 12:35:00,49.4,49.54,49.4,49.54,11300.0,37.7652,37.8722,37.7652,37.8722,11300.0
2013-06-13 12:40:00,49.53,49.54,49.51,49.52,5900.0,37.8646,37.8722,37.8493,37.8569,5900.0
2013-06-13 12:45:00,49.53,49.68,49.53,49.68,22300.0,37.8646,37.9792,37.8646,37.9792,22300.0
2013-06-13 12:50:00,49.67,49.69,49.64,49.68,5400.0,37.9716,37.9869,37.9486,37.9792,5400.0
2013-06-13 12:55:00,49.69,49.75,49.65,49.73,5700.0,37.9869,38.0327,37.9563,38.0174,5700.0
2013-06-13 13:00:00,49.71,49.74,49.67,49.68,6000.0,38.0022,38.0251,37.9716,37.9792,6000.0
2013-06-13 13:05:00,49.65,49.65,49.55,49.58,6700.0,37.9563,37.9563,37.8798,37.9028,6700.0
2013-06-13 13:10:00,49.57,49.61,49.54,49.55,7400.0,37.8951,37.9257,37.8722,37.8798,7400.0
2013-06-13 13:15:00,49.55,49.6,49.54,49.56,4800.0,37.8798,37.9181,37.8722,37.8875,4800.0
2013-06-13 13:20:00,49.55,49.58,49.52,49.57,3600.0,37.8798,37.9028,37.8569,37.8951,3600.0
2013-06-13 13:25:00,49.59,49.61,49.56,49.59,10000.0,37.9104,37.9257,37.8875,37.9104,10000.0
2013-06-13 13:30:00,49.6,49.66,49.6,49.65,8300.0,37.9181,37.9639,37.9181,37.9563,8300.0
2013-06-13 13:35:00,49.65,49.66,49.58,49.58,10100.0,37.9563,37.9639,37.9028,37.9028,10100.0
2013-06-13 13:40:00,49.57,49.59,49.51,49.54,13800.0,37.8951,37.9104,37.8493,37.8722,13800.0
2013-06-13 13:45:00,49.53,49.53,49.46,49.5,11100.0,37.8646,37.8646,37.811,37.8416,11100.0
2013-06-13 13:50:00,49.5,49.52,49.48,49.5,60100.0,37.8416,37.8569,37.8263,37.8416,60100.0
2013-06-13 13:55:00,49.49,49.56,49.44,49.54,9200.0,37.834,37.8875,37.7958,37.8722,9200.0
2013-06-13 14:00:00,49.55,49.61,49.52,49.58,8600.0,37.8798,37.9257,37.8569,37.9028,8600.0
2013-06-13 14:05:00,49.59,49.61,49.54,49.54,10900.0,37.9104,37.9257,37.8722,37.8722,10900.0
2013-06-13 14:10:00,49.54,49.56,49.51,49.53,5800.0,37.8722,37.8875,37.8493,37.8646,5800.0
2013-06-13 14:15:00,49.54,49.57,49.51,49.57,13100.0,37.8722,37.8951,37.8493,37.8951,13100.0
2013-06-13 14:20:00,49.57,49.6,49.53,49.53,14900.0,37.8951,37.9181,37.8646,37.8646,14900.0
2013-06-13 14:25:00,49.54,49.58,49.51,49.52,10300.0,37.8722,37.9028,37.8493,37.8569,10300.0
2013-06-13 14:30:00,49.53,49.56,49.51,49.52,13200.0,37.8646,37.8875,37.8493,37.8569,13200.0
2013-06-13 14:35:00,49.53,49.55,49.48,49.48,8400.0,37.8646,37.8798,37.8263,37.8263,8400.0
2013-06-13 14:40:00,49.48,49.53,49.48,49.51,5900.0,37.8263,37.8646,37.8263,37.8493,5900.0
2013-06-13 14:45:00,49.5,49.53,49.47,49.49,11000.0,37.8416,37.8646,37.8187,37.834,11000.0
2013-06-13 14:50:00,49.48,49.52,49.45,49.51,4200.0,37.8263,37.8569,37.8034,37.8493,4200.0
2013-06-13 14:55:00,49.5,49.5,49.44,49.46,11900.0,37.8416,37.8416,37.7958,37.811,11900.0
2013-06-13 15:00:00,49.45,49.54,49.44,49.44,19100.0,37.8034,37.8722,37.7958,37.7958,19100.0
2013-06-13 15:05:00,49.45,49.54,49.45,49.51,10700.0,37.8034,37.8722,37.8034,37.8493,10700.0
2013-06-13 15:10:00,49.51,49.56,49.51,49.54,12100.0,37.8493,37.8875,37.8493,37.8722,12100.0
2013-06-13 15:15:00,49.54,49.54,49.46,49.47,21300.0,37.8722,37.8722,37.811,37.8187,21300.0
2013-06-13 15:20:00,49.46,49.53,49.46,49.51,14500.0,37.811,37.8646,37.811,37.8493,14500.0
2013-06-13 15:25:00,49.53,49.56,49.49,49.55,25600.0,37.8646,37.8875,37.834,37.8798,25600.0
2013-06-13 15:30:00,49.55,49.64,49.54,49.61,32800.0,37.8798,37.9486,37.8722,37.9257,32800.0
2013-06-13 15:35:00,49.6,49.63,49.55,49.61,62500.0,37.9181,37.941,37.8798,37.9257,62500.0
2013-06-13 15:40:00,49.62,49.69,49.61,49.69,31800.0,37.9334,37.9869,37.9257,37.9869,31800.0
2013-06-13 15:45:00,49.69,49.81,49.67,49.75,41200.0,37.9869,38.0786,37.9716,38.0327,41200.0
2013-06-13 15:50:00,49.74,49.77,49.67,49.67,42400.0,38.0251,38.048,37.9716,37.9716,42400.0
2013-06-13 15:55:00,49.67,49.71,49.58,49.59,83300.0,37.9716,38.0022,37.9028,37.9104,83300.0
2013-06-14 09:30:00,49.63,49.81,49.45,49.73,21200.0,37.941,38.0786,37.8034,38.0174,21200.0
2013-06-14 09:35:00,49.73,49.76,49.51,49.53,18600.0,38.0174,38.0404,37.8493,37.8646,18600.0
2013-06-14 09:40:00,49.48,49.55,49.42,49.43,25200.0,37.8263,37.8798,37.7805,37.7881,25200.0
2013-06-14 09:45:00,49.43,49.49,49.35,49.39,16800.0,37.7881,37.834,37.7269,37.7575,16800.0
2013-06-14 09:50:00,49.43,49.63,49.39,49.5,4800.0,37.7881,37.941,37.7575,37.8416,4800.0
2013-06-14 09:55:00,49.5,49.67,49.46,49.62,19500.0,37.8416,37.9716,37.811,37.9334,19500.0
2013-06-14 10:00:00,49.63,49.72,49.63,49.71,6600.0,37.941,38.0098,37.941,38.0022,6600.0
2013-06-14 10:05:00,49.71,49.71,49.5,49.62,24600.0,38.0022,38.0022,37.8416,37.9334,24600.0
2013-06-14 10:10:00,49.6,49.72,49.54,49.58,6100.0,37.9181,38.0098,37.8722,37.9028,6100.0
2013-06-14 10:15:00,49.58,49.58,49.45,49.5,5800.0,37.9028,37.9028,37.8034,37.8416,5800.0
2013-06-14 10:20:00,49.49,49.5,49.29,49.29,9800.0,37.834,37.8416,37.6811,37.6811,9800.0
2013-06-14 10:25:00,49.31,49.38,49.18,49.28,6800.0,37.6964,37.7499,37.597,37.6734,6800.0
2013-06-14 10:30:00,49.3,49.42,49.3,49.42,4900.0,37.6887,37.7805,37.6887,37.7805,4900.0
2013-06-14 10:35:00,49.42,49.43,49.21,49.23,2800.0,37.7805,37.7881,37.6199,37.6352,2800.0
2013-06-14 10:40:00,49.23,49.25,49.1,49.16,10800.0,37.6352,37.6505,37.5358,37.5817,10800.0
2013-06-14 10:45:00,49.15,49.18,49.02,49.04,3200.0,37.5741,37.597,37.4747,37.49,3200.0
2013-06-14 10:50:00,49.04,49.12,48.98,49.1,8000.0,37.49,37.5511,37.4441,37.5358,8000.0
2013-06-14 10:55:00,49.09,49.12,49.04,49.09,4100.0,37.5282,37.5511,37.49,37.5282,4100.0
2013-06-14 11:00:00,49.03,49.06,48.97,49.04,8600.0,37.4823,37.5053,37.4364,37.49,8600.0
2013-06-14 11:05:00,49.0,49.12,48.97,49.04,9200.0,37.4594,37.5511,37.4364,37.49,9200.0
2013-06-14 11:10:00,49.07,49.1,49.03,49.06,4500.0,37.5129,37.5358,37.4823,37.5053,4500.0
2013-06-14 11:15:00,49.05,49.05,48.89,48.94,8900.0,37.4976,37.4976,37.3753,37.4135,8900.0
2013-06-14 11:20:00,48.96,49.04,48.93,49.01,12900.0,37.4288,37.49,37.4059,37.467,12900.0
2013-06-14 11:25:00,49.03,49.1,49.0,49.06,11700.0,37.4823,37.5358,37.4594,37.5053,11700.0
2013-06-14 11:30:00,49.06,49.14,48.92,49.01,19400.0,37.5053,37.5664,37.3982,37.467,19400.0
2013-06-14 11:35:00,49.0,49.11,49.0,49.08,6100.0,37.4594,37.5435,37.4594,37.5205,6100.0
2013-06-14 11:40:00,49.05,49.09,48.84,48.92,16600.0,37.4976,37.5282,37.3371,37.3982,16600.0
2013-06-14 11:45:00,48.95,48.95,48.8,48.88,9500.0,37.4212,37.4212,37.3065,37.3676,9500.0
2013-06-14 11:50:00,48.84,49.0,48.8,49.0,6400.0,37.3371,37.4594,37.3065,37.4594,6400.0
2013-06-14 11:55:00,48.99,49.04,48.97,49.0,4900.0,37.4517,37.49,37.4364,37.4594,4900.0
2013-06-14 12:00:00,49.01,49.01,48.9,48.9,8300.0,37.467,37.467,37.3829,37.3829,8300.0
2013-06-14 12:05:00,48.93,48.99,48.85,48.91,9300.0,37.4059,37.4517,37.3447,37.3906,9300.0
2013-06-14 12:10:00,48.89,48.89,48.82,48.82,3100.0,37.3753,37.3753,37.3218,37.3218,3100.0
2013-06-14 12:15:00,48.8,48.91,48.73,48.85,17900.0,37.3065,37.3906,37.253,37.3447,17900.0
2013-06-14 12:20:00,48.89,48.91,48.82,48.87,6300.0,37.3753,37.3906,37.3218,37.36,6300.0
2013-06-14 12:25:00,48.86,48.89,48.79,48.89,4100.0,37.3524,37.3753,37.2988,37.3753,4100.0
2013-06-14 12:30:00,48.85,48.88,48.73,48.73,6700.0,37.3447,37.3676,37.253,37.253,6700.0
2013-06-14 12:35:00,48.75,48.83,48.75,48.83,3500.0,37.2683,37.3294,37.2683,37.3294,3500.0
2013-06-14 12:40:00,48.84,48.88,48.79,48.87,10100.0,37.3371,37.3676,37.2988,37.36,10100.0
2013-06-14 12:45:00,48.89,48.96,48.83,48.94,9200.0,37.3753,37.4288,37.3294,37.4135,9200.0
2013-06-14 12:50:00,48.92,48.95,48.84,48.88,4700.0,37.3982,37.4212,37.3371,37.3676,4700.0
2013-06-14 12:55:00,48.86,48.89,48.81,48.84,8400.0,37.3524,37.3753,37.3141,37.3371,8400.0
2013-06-14 13:00:00,48.87,48.89,48.8,48.86,10200.0,37.36,37.3753,37.3065,37.3524,10200.0
2013-06-14 13:05:00,48.85,48.85,48.78,48.79,8800.0,37.3447,37.3447,37.2912,37.2988,8800.0
2013-06-14 13:10:00,48.79,48.79,48.74,48.75,15400.0,37.2988,37.2988,37.2606,37.2683,15400.0
2013-06-14 13:15:00,48.74,48.75,48.53,48.55,25300.0,37.2606,37.2683,37.1001,37.1154,25300.0
2013-06-14 13:20:00,48.55,48.55,48.3,48.52,60400.0,37.1154,37.1154,36.9242,37.0924,60400.0
2013-06-14 13:25:00,48.5,48.5,48.37,48.43,16300.0,37.0771,37.0771,36.9778,37.0236,16300.0
2013-06-14 13:30:00,48.43,48.56,48.39,48.46,20800.0,37.0236,37.123,36.9931,37.0466,20800.0
2013-06-14 13:35:00,48.44,48.44,48.27,48.31,34000.0,37.0313,37.0313,36.9013,36.9319,34000.0
2013-06-14 13:40:00,48.31,48.31,48.24,48.25,27500.0,36.9319,36.9319,36.8784,36.886,27500.0
2013-06-14 13:45:00,48.25,48.28,48.18,48.24,31900.0,36.886,36.909,36.8325,36.8784,31900.0
2013-06-14 13:50:00,48.24,48.25,48.18,48.22,14700.0,36.8784,36.886,36.8325,36.8631,14700.0
2013-06-14 13:55:00,48.24,48.26,48.23,48.26,9600.0,36.8784,36.8937,36.8707,36.8937,9600.0
2013-06-14 14:00:00,48.25,48.45,48.24,48.39,60600.0,36.886,37.0389,36.8784,36.9931,60600.0
2013-06-14 14:05:00,48.39,48.53,48.38,48.53,17900.0,36.9931,37.1001,36.9854,37.1001,17900.0
2013-06-14 14:10:00,48.53,48.6,48.43,48.58,22300.0,37.1001,37.1536,37.0236,37.1383,22300.0
2013-06-14 14:15:00,48.57,48.69,48.57,48.65,27300.0,37.1307,37.2224,37.1307,37.1918,27300.0
2013-06-14 14:20:00,48.64,48.83,48.63,48.82,48900.0,37.1842,37.3294,37.1765,37.3218,48900.0
2013-06-14 14:25:00,48.82,48.93,48.82,48.93,26000.0,37.3218,37.4059,37.3218,37.4059,26000.0
2013-06-14 14:30:00,48.93,49.0,48.82,48.93,50300.0,37.4059,37.4594,37.3218,37.4059,50300.0
2013-06-14 14:35:00,48.95,49.05,48.89,48.97,48700.0,37.4212,37.4976,37.3753,37.4364,48700.0
2013-06-14 14:40:00,48.97,48.99,48.91,48.96,18000.0,37.4364,37.4517,37.3906,37.4288,18000.0
2013-06-14 14:45:00,48.98,48.99,48.89,48.92,11800.0,37.4441,37.4517,37.3753,37.3982,11800.0
2013-06-14 14:50:00,48.92,48.93,48.74,48.74,21400.0,37.3982,37.4059,37.2606,37.2606,21400.0
2013-06-14 14:55:00,48.73,48.78,48.69,48.7,14800.0,37.253,37.2912,37.2224,37.23,14800.0
2013-06-14 15:00:00,48.72,48.79,48.69,48.78,16200.0,37.2453,37.2988,37.2224,37.2912,16200.0
2013-06-14 15:05:00,48.78,48.96,48.73,48.96,42400.0,37.2912,37.4288,37.253,37.4288,42400.0
2013-06-14 15:10:00,48.96,49.0,48.84,48.84,55500.0,37.4288,37.4594,37.3371,37.3371,55500.0
2013-06-14 15:15:00,48.85,48.88,48.8,48.87,21600.0,37.3447,37.3676,37.3065,37.36,21600.0
2013-06-14 15:20:00,48.88,48.91,48.86,48.88,8600.0,37.3676,37.3906,37.3524,37.3676,8600.0
2013-06-14 15:25:00,48.89,48.94,48.83,48.85,29200.0,37.3753,37.4135,37.3294,37.3447,29200.0
2013-06-14 15:30:00,48.86,48.9,48.77,48.77,18700.0,37.3524,37.3829,37.2836,37.2836,18700.0
2013-06-14 15:35:00,48.77,48.86,48.73,48.86,39200.0,37.2836,37.3524,37.253,37.3524,39200.0
2013-06-14 15:40:00,48.87,48.94,48.87,48.91,79200.0,37.36,37.4135,37.36,37.3906,79200.0
2013-06-14 15:45:00,48.9,48.93,48.78,48.83,49800.0,37.3829,37.4059,37.2912,37.3294,49800.0
2013-06-14 15:50:00,48.83,48.84,48.78,48.79,34500.0,37.3294,37.3371,37.2912,37.2988,34500.0
2013-06-14 15:55:00,48.79,48.79,48.73,48.75,88100.0,37.2988,37.2988,37.253,37.2683,88100.0
2013-06-17 09:30:00,49.12,50.15,49.0,49.66,66900.0,37.5511,38.3385,37.4594,37.9639,66900.0
2013-06-17 09:35:00,49.63,50.0,49.47,49.5,57100.0,37.941,38.2239,37.8187,37.8416,57100.0
2013-06-17 09:40:00,49.52,49.52,49.23,49.49,23000.0,37.8569,37.8569,37.6352,37.834,23000.0
2013-06-17 09:45:00,49.49,49.51,49.31,49.36,23200.0,37.834,37.8493,37.6964,37.7346,23200.0
2013-06-17 09:50:00,49.41,49.47,49.19,49.39,28600.0,37.7728,37.8187,37.6046,37.7575,28600.0
2013-06-17 09:55:00,49.39,49.48,49.26,49.35,14600.0,37.7575,37.8263,37.6581,37.7269,14600.0
2013-06-17 10:00:00,49.34,49.43,49.29,49.35,15400.0,37.7193,37.7881,37.6811,37.7269,15400.0
2013-06-17 10:05:00,49.37,49.39,49.22,49.29,21200.0,37.7422,37.7575,37.6276,37.6811,21200.0
2013-06-17 10:10:00,49.28,49.43,49.17,49.26,18300.0,37.6734,37.7881,37.5893,37.6581,18300.0
2013-06-17 10:15:00,49.27,49.3,49.21,49.23,15000.0,37.6658,37.6887,37.6199,37.6352,15000.0
2013-06-17 10:20:00,49.25,49.3,49.13,49.16,36000.0,37.6505,37.6887,37.5588,37.5817,36000.0
2013-06-17 10:25:00,49.17,49.24,49.12,49.23,16600.0,37.5893,37.6429,37.5511,37.6352,16600.0
2013-06-17 10:30:00,49.24,49.29,49.15,49.15,14300.0,37.6429,37.6811,37.5741,37.5741,14300.0
2013-06-17 10:35:00,49.15,49.17,49.03,49.03,12600.0,37.5741,37.5893,37.4823,37.4823,12600.0
2013-06-17 10:40:00,49.02,49.04,48.84,48.85,15500.0,37.4747,37.49,37.3371,37.3447,15500.0
2013-06-17 10:45:00,48.84,48.89,48.73,48.85,15100.0,37.3371,37.3753,37.253,37.3447,15100.0
2013-06-17 10:50:00,48.87,48.92,48.83,48.92,9300.0,37.36,37.3982,37.3294,37.3982,9300.0
2013-06-17 10:55:00,48.91,49.01,48.9,48.99,10400.0,37.3906,37.467,37.3829,37.4517,10400.0
2013-06-17 11:00:00,48.98,49.0,48.93,48.99,9200.0,37.4441,37.4594,37.4059,37.4517,9200.0
2013-06-17 11:05:00,48.99,49.01,48.91,48.99,23300.0,37.4517,37.467,37.3906,37.4517,23300.0
2013-06-17 11:10:00,49.0,49.05,48.93,48.95,21400.0,37.4594,37.4976,37.4059,37.4212,21400.0
2013-06-17 11:15:00,48.96,48.98,48.91,48.93,11300.0,37.4288,37.4441,37.3906,37.4059,11300.0
2013-06-17 11:20:00,48.94,48.98,48.91,48.93,7900.0,37.4135,37.4441,37.3906,37.4059,7900.0
2013-06-17 11:25:00,48.95,48.95,48.89,48.91,7300.0,37.4212,37.4212,37.3753,37.3906,7300.0
2013-06-17 11:30:00,48.9,48.91,48.85,48.91,11600.0,37.3829,37.3906,37.3447,37.3906,11600.0
2013-06-17 11:35:00,48.91,49.0,48.91,49.0,10500.0,37.3906,37.4594,37.3906,37.4594,10500.0
2013-06-17 11:40:00,48.99,49.0,48.81,48.81,8900.0,37.4517,37.4594,37.3141,37.3141,8900.0
2013-06-17 11:45:00,48.81,48.87,48.77,48.78,13600.0,37.3141,37.36,37.2836,37.2912,13600.0
2013-06-17 11:50:00,48.8,48.93,48.79,48.93,8700.0,37.3065,37.4059,37.2988,37.4059,8700.0
2013-06-17 11:55:00,48.96,48.96,48.75,48.8,13400.0,37.4288,37.4288,37.2683,37.3065,13400.0
2013-06-17 12:00:00,48.83,48.93,48.8,48.9,13700.0,37.3294,37.4059,37.3065,37.3829,13700.0
2013-06-17 12:05:00,48.92,48.99,48.9,48.97,9600.0,37.3982,37.4517,37.3829,37.4364,9600.0
2013-06-17 12:10:00,48.97,49.0,48.93,48.97,9900.0,37.4364,37.4594,37.4059,37.4364,9900.0
2013-06-17 12:15:00,48.96,48.97,48.87,48.93,8700.0,37.4288,37.4364,37.36,37.4059,8700.0
2013-06-17 12:20:00,48.94,49.04,48.93,48.98,50500.0,37.4135,37.49,37.4059,37.4441,50500.0
2013-06-17 12:25:00,48.98,49.04,48.98,49.03,15600.0,37.4441,37.49,37.4441,37.4823,15600.0
2013-06-17 12:30:00,49.06,49.16,49.05,49.15,22800.0,37.5053,37.5817,37.4976,37.5741,22800.0
2013-06-17 12:35:00,49.16,49.25,49.13,49.22,17000.0,37.5817,37.6505,37.5588,37.6276,17000.0
2013-06-17 12:40:00,49.22,49.31,49.22,49.27,9800.0,37.6276,37.6964,37.6276,37.6658,9800.0
2013-06-17 12:45:00,49.28,49.41,49.28,49.39,15800.0,37.6734,37.7728,37.6734,37.7575,15800.0
2013-06-17 12:50:00,49.41,49.47,49.41,49.45,11500.0,37.7728,37.8187,37.7728,37.8034,11500.0
2013-06-17 12:55:00,49.46,49.56,49.39,49.48,18700.0,37.811,37.8875,37.7575,37.8263,18700.0
2013-06-17 13:00:00,49.46,49.46,49.24,49.24,9800.0,37.811,37.811,37.6429,37.6429,9800.0
2013-06-17 13:05:00,49.24,49.24,49.15,49.15,6100.0,37.6429,37.6429,37.5741,37.5741,6100.0
2013-06-17 13:10:00,49.13,49.14,49.07,49.09,8800.0,37.5588,37.5664,37.5129,37.5282,8800.0
2013-06-17 13:15:00,49.08,49.13,49.05,49.07,16200.0,37.5205,37.5588,37.4976,37.5129,16200.0
2013-06-17 13:20:00,49.09,49.22,49.07,49.16,17600.0,37.5282,37.6276,37.5129,37.5817,17600.0
2013-06-17 13:25:00,49.15,49.2,49.1,49.17,8000.0,37.5741,37.6123,37.5358,37.5893,8000.0
2013-06-17 13:30:00,49.15,49.19,49.14,49.19,8300.0,37.5741,37.6046,37.5664,37.6046,8300.0
2013-06-17 13:35:00,49.2,49.25,49.18,49.18,6100.0,37.6123,37.6505,37.597,37.597,6100.0
2013-06-17 13:40:00,49.18,49.19,49.11,49.16,8700.0,37.597,37.6046,37.5435,37.5817,8700.0
2013-06-17 13:45:00,49.2,49.22,49.18,49.22,10300.0,37.6123,37.6276,37.597,37.6276,10300.0
2013-06-17 13:50:00,49.21,49.28,49.2,49.21,18300.0,37.6199,37.6734,37.6123,37.6199,18300.0
2013-06-17 13:55:00,49.22,49.29,49.2,49.21,12000.0,37.6276,37.6811,37.6123,37.6199,12000.0
2013-06-17 14:00:00,49.21,49.24,49.18,49.19,10800.0,37.6199,37.6429,37.597,37.6046,10800.0
2013-06-17 14:05:00,49.2,49.2,49.05,49.06,11200.0,37.6123,37.6123,37.4976,37.5053,11200.0
2013-06-17 14:10:00,49.07,49.09,48.97,48.99,11700.0,37.5129,37.5282,37.4364,37.4517,11700.0
2013-06-17 14:15:00,48.96,49.04,48.91,49.04,13600.0,37.4288,37.49,37.3906,37.49,13600.0
2013-06-17 14:20:00,49.0,49.02,48.93,48.93,10300.0,37.4594,37.4747,37.4059,37.4059,10300.0
2013-06-17 14:25:00,48.91,48.99,48.86,48.98,13100.0,37.3906,37.4517,37.3524,37.4441,13100.0
2013-06-17 14:30:00,49.01,49.07,48.91,49.07,9100.0,37.467,37.5129,37.3906,37.5129,9100.0
2013-06-17 14:35:00,49.08,49.12,49.01,49.01,11500.0,37.5205,37.5511,37.467,37.467,11500.0
2013-06-17 14:40:00,49.05,49.09,48.95,48.96,12000.0,37.4976,37.5282,37.4212,37.4288,12000.0
2013-06-17 14:45:00,48.98,48.98,48.85,48.85,9800.0,37.4441,37.4441,37.3447,37.3447,9800.0
2013-06-17 14:50:00,48.82,48.93,48.79,48.83,13900.0,37.3218,37.4059,37.2988,37.3294,13900.0
2013-06-17 14:55:00,48.83,48.91,48.75,48.91,13600.0,37.3294,37.3906,37.2683,37.3906,13600.0
2013-06-17 15:00:00,48.91,49.02,48.85,48.98,22300.0,37.3906,37.4747,37.3447,37.4441,22300.0
2013-06-17 15:05:00,48.98,49.08,48.92,48.96,24800.0,37.4441,37.5205,37.3982,37.4288,24800.0
2013-06-17 15:10:00,48.95,48.99,48.91,48.91,12800.0,37.4212,37.4517,37.3906,37.3906,12800.0
2013-06-17 15:15:00,48.91,48.98,48.85,48.97,11700.0,37.3906,37.4441,37.3447,37.4364,11700.0
2013-06-17 15:20:00,48.98,49.0,48.91,48.98,15100.0,37.4441,37.4594,37.3906,37.4441,15100.0
2013-06-17 15:25:00,48.98,49.02,48.94,49.01,18700.0,37.4441,37.4747,37.4135,37.467,18700.0
2013-06-17 15:30:00,49.01,49.11,48.98,49.08,18600.0,37.467,37.5435,37.4441,37.5205,18600.0
2013-06-17 15:35:00,49.08,49.25,49.08,49.2,19600.0,37.5205,37.6505,37.5205,37.6123,19600.0
2013-06-17 15:40:00,49.2,49.24,49.16,49.22,24400.0,37.6123,37.6429,37.5817,37.6276,24400.0
2013-06-17 15:45:00,49.2,49.22,49.12,49.17,31900.0,37.6123,37.6276,37.5511,37.5893,31900.0
2013-06-17 15:50:00,49.15,49.18,49.12,49.14,36200.0,37.5741,37.597,37.5511,37.5664,36200.0
2013-06-17 15:55:00,49.13,49.2,49.04,49.09,116500.0,37.5588,37.6123,37.49,37.5282,116500.0
2013-06-18 09:30:00,49.13,49.31,49.0,49.0,16300.0,37.5588,37.6964,37.4594,37.4594,16300.0
2013-06-18 09:35:00,48.96,49.44,48.96,49.27,16800.0,37.4288,37.7958,37.4288,37.6658,16800.0
2013-06-18 09:40:00,49.27,49.44,49.23,49.42,7400.0,37.6658,37.7958,37.6352,37.7805,7400.0
2013-06-18 09:45:00,49.42,49.5,49.25,49.43,13000.0,37.7805,37.8416,37.6505,37.7881,13000.0
2013-06-18 09:50:00,49.46,49.54,49.39,49.5,10300.0,37.811,37.8722,37.7575,37.8416,10300.0
2013-06-18 09:55:00,49.47,49.52,49.37,49.5,15200.0,37.8187,37.8569,37.7422,37.8416,15200.0
2013-06-18 10:00:00,49.47,49.61,49.45,49.56,16400.0,37.8187,37.9257,37.8034,37.8875,16400.0
2013-06-18 10:05:00,49.56,49.61,49.48,49.6,31500.0,37.8875,37.9257,37.8263,37.9181,31500.0
2013-06-18 10:10:00,49.6,49.6,49.36,49.37,18600.0,37.9181,37.9181,37.7346,37.7422,18600.0
2013-06-18 10:15:00,49.37,49.53,49.37,49.37,6200.0,37.7422,37.8646,37.7422,37.7422,6200.0
2013-06-18 10:20:00,49.37,49.37,49.22,49.31,19600.0,37.7422,37.7422,37.6276,37.6964,19600.0
2013-06-18 10:25:00,49.31,49.31,49.15,49.27,5700.0,37.6964,37.6964,37.5741,37.6658,5700.0
2013-06-18 10:30:00,49.31,49.38,49.3,49.3,4700.0,37.6964,37.7499,37.6887,37.6887,4700.0
2013-06-18 10:35:00,49.34,49.45,49.32,49.45,16800.0,37.7193,37.8034,37.704,37.8034,16800.0
2013-06-18 10:40:00,49.46,49.46,49.38,49.43,30900.0,37.811,37.811,37.7499,37.7881,30900.0
2013-06-18 10:45:00,49.43,49.43,49.25,49.27,13800.0,37.7881,37.7881,37.6505,37.6658,13800.0
2013-06-18 10:50:00,49.26,49.31,49.21,49.26,18400.0,37.6581,37.6964,37.6199,37.6581,18400.0
2013-06-18 10:55:00,49.24,49.29,49.15,49.15,30100.0,37.6429,37.6811,37.5741,37.5741,30100.0
2013-06-18 11:00:00,49.15,49.22,49.12,49.12,20200.0,37.5741,37.6276,37.5511,37.5511,20200.0
2013-06-18 11:05:00,49.13,49.15,49.09,49.13,15700.0,37.5588,37.5741,37.5282,37.5588,15700.0
2013-06-18 11:10:00,49.14,49.15,48.98,49.03,18300.0,37.5664,37.5741,37.4441,37.4823,18300.0
2013-06-18 11:15:00,49.02,49.02,48.76,48.78,34800.0,37.4747,37.4747,37.2759,37.2912,34800.0
2013-06-18 11:20:00,48.78,48.83,48.7,48.74,18800.0,37.2912,37.3294,37.23,37.2606,18800.0
2013-06-18 11:25:00,48.71,48.92,48.7,48.92,14500.0,37.2377,37.3982,37.23,37.3982,14500.0
2013-06-18 11:30:00,48.89,48.99,48.82,48.86,16800.0,37.3753,37.4517,37.3218,37.3524,16800.0
2013-06-18 11:35:00,48.87,48.89,48.79,48.8,4600.0,37.36,37.3753,37.2988,37.3065,4600.0
2013-06-18 11:40:00,48.81,48.81,48.72,48.8,9200.0,37.3141,37.3141,37.2453,37.3065,9200.0
2013-06-18 11:45:00,48.79,48.8,48.76,48.76,2400.0,37.2988,37.3065,37.2759,37.2759,2400.0
2013-06-18 11:50:00,48.76,48.78,48.72,48.73,7200.0,37.2759,37.2912,37.2453,37.253,7200.0
2013-06-18 11:55:00,48.73,48.75,48.62,48.65,8200.0,37.253,37.2683,37.1689,37.1918,8200.0
2013-06-18 12:00:00,48.65,48.68,48.61,48.62,9700.0,37.1918,37.2147,37.1612,37.1689,9700.0
2013-06-18 12:05:00,48.61,48.61,48.45,48.5,16400.0,37.1612,37.1612,37.0389,37.0771,16400.0
2013-06-18 12:10:00,48.51,48.57,48.51,48.52,7900.0,37.0848,37.1307,37.0848,37.0924,7900.0
2013-06-18 12:15:00,48.55,48.64,48.53,48.61,13300.0,37.1154,37.1842,37.1001,37.1612,13300.0
2013-06-18 12:20:00,48.6,48.62,48.56,48.57,10800.0,37.1536,37.1689,37.123,37.1307,10800.0
2013-06-18 12:25:00,48.57,48.62,48.55,48.56,7000.0,37.1307,37.1689,37.1154,37.123,7000.0
2013-06-18 12:30:00,48.56,48.66,48.56,48.65,9500.0,37.123,37.1995,37.123,37.1918,9500.0
2013-06-18 12:35:00,48.64,48.67,48.64,48.66,17700.0,37.1842,37.2071,37.1842,37.1995,17700.0
2013-06-18 12:40:00,48.66,48.67,48.64,48.64,9500.0,37.1995,37.2071,37.1842,37.1842,9500.0
2013-06-18 12:45:00,48.66,48.77,48.64,48.76,20300.0,37.1995,37.2836,37.1842,37.2759,20300.0
2013-06-18 12:50:00,48.74,48.91,48.74,48.9,11500.0,37.2606,37.3906,37.2606,37.3829,11500.0
2013-06-18 12:55:00,48.91,48.99,48.9,48.95,16200.0,37.3906,37.4517,37.3829,37.4212,16200.0
2013-06-18 13:00:00,48.94,49.02,48.94,49.0,16300.0,37.4135,37.4747,37.4135,37.4594,16300.0
2013-06-18 13:05:00,49.01,49.04,48.99,48.99,11600.0,37.467,37.49,37.4517,37.4517,11600.0
2013-06-18 13:10:00,48.99,49.04,48.96,48.97,10900.0,37.4517,37.49,37.4288,37.4364,10900.0
2013-06-18 13:15:00,48.97,49.0,48.88,48.88,7700.0,37.4364,37.4594,37.3676,37.3676,7700.0
2013-06-18 13:20:00,48.88,48.9,48.83,48.84,8700.0,37.3676,37.3829,37.3294,37.3371,8700.0
2013-06-18 13:25:00,48.87,48.9,48.84,48.85,9900.0,37.36,37.3829,37.3371,37.3447,9900.0
2013-06-18 13:30:00,48.87,48.88,48.81,48.81,7700.0,37.36,37.3676,37.3141,37.3141,7700.0
2013-06-18 13:35:00,48.83,48.87,48.74,48.74,12100.0,37.3294,37.36,37.2606,37.2606,12100.0
2013-06-18 13:40:00,48.73,48.85,48.69,48.83,6000.0,37.253,37.3447,37.2224,37.3294,6000.0
2013-06-18 13:45:00,48.83,48.92,48.83,48.9,5300.0,37.3294,37.3982,37.3294,37.3829,5300.0
2013-06-18 13:50:00,48.87,48.89,48.86,48.88,2400.0,37.36,37.3753,37.3524,37.3676,2400.0
2013-06-18 13:55:00,48.87,48.87,48.78,48.79,9500.0,37.36,37.36,37.2912,37.2988,9500.0
2013-06-18 14:00:00,48.8,48.83,48.66,48.69,18300.0,37.3065,37.3294,37.1995,37.2224,18300.0
2013-06-18 14:05:00,48.7,48.78,48.7,48.75,5500.0,37.23,37.2912,37.23,37.2683,5500.0
2013-06-18 14:10:00,48.75,48.78,48.71,48.71,11300.0,37.2683,37.2912,37.2377,37.2377,11300.0
2013-06-18 14:15:00,48.72,48.74,48.7,48.71,5300.0,37.2453,37.2606,37.23,37.2377,5300.0
2013-06-18 14:20:00,48.73,48.74,48.7,48.7,5700.0,37.253,37.2606,37.23,37.23,5700.0
2013-06-18 14:25:00,48.71,48.76,48.69,48.76,18100.0,37.2377,37.2759,37.2224,37.2759,18100.0
2013-06-18 14:30:00,48.75,48.77,48.73,48.75,41500.0,37.2683,37.2836,37.253,37.2683,41500.0
2013-06-18 14:35:00,48.76,48.79,48.71,48.71,38200.0,37.2759,37.2988,37.2377,37.2377,38200.0
2013-06-18 14:40:00,48.72,48.83,48.72,48.83,7600.0,37.2453,37.3294,37.2453,37.3294,7600.0
2013-06-18 14:45:00,48.83,48.89,48.82,48.83,11300.0,37.3294,37.3753,37.3218,37.3294,11300.0
2013-06-18 14:50:00,48.84,48.9,48.84,48.89,8600.0,37.3371,37.3829,37.3371,37.3753,8600.0
2013-06-18 14:55:00,48.89,48.9,48.86,48.86,7300.0,37.3753,37.3829,37.3524,37.3524,7300.0
2013-06-18 15:00:00,48.85,48.85,48.81,48.85,4400.0,37.3447,37.3447,37.3141,37.3447,4400.0
2013-06-18 15:05:00,48.84,48.84,48.78,48.8,5300.0,37.3371,37.3371,37.2912,37.3065,5300.0
2013-06-18 15:10:00,48.8,48.81,48.76,48.77,10200.0,37.3065,37.3141,37.2759,37.2836,10200.0
2013-06-18 15:15:00,48.77,48.78,48.73,48.76,10200.0,37.2836,37.2912,37.253,37.2759,10200.0
2013-06-18 15:20:00,48.76,48.78,48.74,48.76,11700.0,37.2759,37.2912,37.2606,37.2759,11700.0
2013-06-18 15:25:00,48.76,48.82,48.76,48.82,7700.0,37.2759,37.3218,37.2759,37.3218,7700.0
2013-06-18 15:30:00,48.81,48.9,48.8,48.87,14500.0,37.3141,37.3829,37.3065,37.36,14500.0
2013-06-18 15:35:00,48.87,48.91,48.86,48.89,10100.0,37.36,37.3906,37.3524,37.3753,10100.0
2013-06-18 15:40:00,48.89,48.93,48.86,48.9,22900.0,37.3753,37.4059,37.3524,37.3829,22900.0
2013-06-18 15:45:00,48.9,48.94,48.85,48.91,34900.0,37.3829,37.4135,37.3447,37.3906,34900.0
2013-06-18 15:50:00,48.92,48.95,48.91,48.93,23400.0,37.3982,37.4212,37.3906,37.4059,23400.0
2013-06-18 15:55:00,48.93,48.95,48.89,48.94,34500.0,37.4059,37.4212,37.3753,37.4135,34500.0
2013-06-19 09:30:00,48.57,49.0,48.57,48.95,25700.0,37.1307,37.4594,37.1307,37.4212,25700.0
2013-06-19 09:35:00,48.96,49.0,48.77,48.77,14500.0,37.4288,37.4594,37.2836,37.2836,14500.0
2013-06-19 09:40:00,48.79,48.86,48.7,48.76,8100.0,37.2988,37.3524,37.23,37.2759,8100.0
2013-06-19 09:45:00,48.78,48.83,48.62,48.63,28300.0,37.2912,37.3294,37.1689,37.1765,28300.0
2013-06-19 09:50:00,48.63,48.7,48.55,48.7,10900.0,37.1765,37.23,37.1154,37.23,10900.0
2013-06-19 09:55:00,48.71,48.84,48.7,48.82,9500.0,37.2377,37.3371,37.23,37.3218,9500.0
2013-06-19 10:00:00,48.82,48.85,48.72,48.73,10200.0,37.3218,37.3447,37.2453,37.253,10200.0
2013-06-19 10:05:00,48.74,48.81,48.73,48.79,10000.0,37.2606,37.3141,37.253,37.2988,10000.0
2013-06-19 10:10:00,48.8,48.87,48.78,48.85,11300.0,37.3065,37.36,37.2912,37.3447,11300.0
2013-06-19 10:15:00,48.85,48.95,48.85,48.9,17200.0,37.3447,37.4212,37.3447,37.3829,17200.0
2013-06-19 10:20:00,48.9,48.9,48.86,48.89,7000.0,37.3829,37.3829,37.3524,37.3753,7000.0
2013-06-19 10:25:00,48.9,48.92,48.86,48.86,8400.0,37.3829,37.3982,37.3524,37.3524,8400.0
2013-06-19 10:30:00,48.89,48.93,48.87,48.92,3300.0,37.3753,37.4059,37.36,37.3982,3300.0
2013-06-19 10:35:00,48.9,48.95,48.87,48.93,6400.0,37.3829,37.4212,37.36,37.4059,6400.0
2013-06-19 10:40:00,48.92,48.96,48.87,48.87,10500.0,37.3982,37.4288,37.36,37.36,10500.0
2013-06-19 10:45:00,48.87,48.87,48.7,48.73,32400.0,37.36,37.36,37.23,37.253,32400.0
2013-06-19 10:50:00,48.72,48.77,48.66,48.75,17800.0,37.2453,37.2836,37.1995,37.2683,17800.0
2013-06-19 10:55:00,48.77,48.8,48.68,48.78,22300.0,37.2836,37.3065,37.2147,37.2912,22300.0
2013-06-19 11:00:00,48.79,48.8,48.6,48.61,26800.0,37.2988,37.3065,37.1536,37.1612,26800.0
2013-06-19 11:05:00,48.62,48.62,48.55,48.57,15100.0,37.1689,37.1689,37.1154,37.1307,15100.0
2013-06-19 11:10:00,48.58,48.63,48.56,48.62,13000.0,37.1383,37.1765,37.123,37.1689,13000.0
2013-06-19 11:15:00,48.63,48.64,48.58,48.59,6000.0,37.1765,37.1842,37.1383,37.1459,6000.0
2013-06-19 11:20:00,48.59,48.64,48.56,48.64,12400.0,37.1459,37.1842,37.123,37.1842,12400.0
2013-06-19 11:25:00,48.66,48.67,48.56,48.58,8900.0,37.1995,37.2071,37.123,37.1383,8900.0
2013-06-19 11:30:00,48.6,48.61,48.56,48.59,8800.0,37.1536,37.1612,37.123,37.1459,8800.0
2013-06-19 11:35:00,48.61,48.68,48.56,48.57,9300.0,37.1612,37.2147,37.123,37.1307,9300.0
2013-06-19 11:40:00,48.57,48.57,48.5,48.55,9500.0,37.1307,37.1307,37.0771,37.1154,9500.0
2013-06-19 11:45:00,48.56,48.62,48.56,48.57,40600.0,37.123,37.1689,37.123,37.1307,40600.0
2013-06-19 11:50:00,48.57,48.63,48.56,48.62,39000.0,37.1307,37.1765,37.123,37.1689,39000.0
2013-06-19 11:55:00,48.63,48.67,48.6,48.63,31200.0,37.1765,37.2071,37.1536,37.1765,31200.0
2013-06-19 12:00:00,48.63,48.67,48.61,48.64,5300.0,37.1765,37.2071,37.1612,37.1842,5300.0
2013-06-19 12:05:00,48.64,48.68,48.63,48.64,2800.0,37.1842,37.2147,37.1765,37.1842,2800.0
2013-06-19 12:10:00,48.66,48.7,48.66,48.7,4100.0,37.1995,37.23,37.1995,37.23,4100.0
2013-06-19 12:15:00,48.7,48.72,48.64,48.68,6500.0,37.23,37.2453,37.1842,37.2147,6500.0
2013-06-19 12:20:00,48.68,48.68,48.65,48.66,3100.0,37.2147,37.2147,37.1918,37.1995,3100.0
2013-06-19 12:25:00,48.66,48.67,48.6,48.66,6600.0,37.1995,37.2071,37.1536,37.1995,6600.0
2013-06-19 12:30:00,48.66,48.69,48.63,48.63,17200.0,37.1995,37.2224,37.1765,37.1765,17200.0
2013-06-19 12:35:00,48.62,48.63,48.59,48.61,7000.0,37.1689,37.1765,37.1459,37.1612,7000.0
2013-06-19 12:40:00,48.6,48.6,48.45,48.45,14600.0,37.1536,37.1536,37.0389,37.0389,14600.0
2013-06-19 12:45:00,48.46,48.46,48.4,48.4,23600.0,37.0466,37.0466,37.0007,37.0007,23600.0
2013-06-19 12:50:00,48.39,48.4,48.36,48.37,6400.0,36.9931,37.0007,36.9701,36.9778,6400.0
2013-06-19 12:55:00,48.39,48.42,48.38,48.38,16200.0,36.9931,37.016,36.9854,36.9854,16200.0
2013-06-19 13:00:00,48.37,48.44,48.35,48.38,7900.0,36.9778,37.0313,36.9625,36.9854,7900.0
2013-06-19 13:05:00,48.38,48.38,48.35,48.37,4800.0,36.9854,36.9854,36.9625,36.9778,4800.0
2013-06-19 13:10:00,48.38,48.4,48.29,48.31,9200.0,36.9854,37.0007,36.9166,36.9319,9200.0
2013-06-19 13:15:00,48.3,48.33,48.27,48.27,43600.0,36.9242,36.9472,36.9013,36.9013,43600.0
2013-06-19 13:20:00,48.28,48.31,48.23,48.31,6400.0,36.909,36.9319,36.8707,36.9319,6400.0
2013-06-19 13:25:00,48.31,48.39,48.3,48.39,14600.0,36.9319,36.9931,36.9242,36.9931,14600.0
2013-06-19 13:30:00,48.39,48.39,48.35,48.37,4100.0,36.9931,36.9931,36.9625,36.9778,4100.0
2013-06-19 13:35:00,48.37,48.43,48.34,48.42,11600.0,36.9778,37.0236,36.9548,37.016,11600.0
2013-06-19 13:40:00,48.4,48.41,48.32,48.35,24800.0,37.0007,37.0083,36.9395,36.9625,24800.0
2013-06-19 13:45:00,48.36,48.4,48.36,48.39,7800.0,36.9701,37.0007,36.9701,36.9931,7800.0
2013-06-19 13:50:00,48.39,48.41,48.39,48.4,8100.0,36.9931,37.0083,36.9931,37.0007,8100.0
2013-06-19 13:55:00,48.39,48.42,48.37,48.38,18200.0,36.9931,37.016,36.9778,36.9854,18200.0
2013-06-19 14:00:00,48.4,48.55,48.08,48.08,52900.0,37.0007,37.1154,36.7561,36.7561,52900.0
2013-06-19 14:05:00,48.08,48.14,48.01,48.09,20500.0,36.7561,36.8019,36.7025,36.7637,20500.0
2013-06-19 14:10:00,48.1,48.36,48.08,48.33,15800.0,36.7714,36.9701,36.7561,36.9472,15800.0
2013-06-19 14:15:00,48.31,48.4,48.3,48.35,13900.0,36.9319,37.0007,36.9242,36.9625,13900.0
2013-06-19 14:20:00,48.33,48.37,48.15,48.15,18400.0,36.9472,36.9778,36.8096,36.8096,18400.0
2013-06-19 14:25:00,48.19,48.22,48.13,48.19,10400.0,36.8402,36.8631,36.7943,36.8402,10400.0
2013-06-19 14:30:00,48.2,48.23,48.08,48.09,15200.0,36.8478,36.8707,36.7561,36.7637,15200.0
2013-06-19 14:35:00,48.09,48.3,48.09,48.18,17300.0,36.7637,36.9242,36.7637,36.8325,17300.0
2013-06-19 14:40:00,48.18,48.25,48.1,48.15,12100.0,36.8325,36.886,36.7714,36.8096,12100.0
2013-06-19 14:45:00,48.14,48.19,48.02,48.06,13900.0,36.8019,36.8402,36.7102,36.7408,13900.0
2013-06-19 14:50:00,48.05,48.07,47.94,47.98,31000.0,36.7331,36.7484,36.649,36.6796,31000.0
2013-06-19 14:55:00,47.96,47.96,47.81,47.89,32900.0,36.6643,36.6643,36.5497,36.6108,32900.0
2013-06-19 15:00:00,47.85,48.04,47.85,48.01,31400.0,36.5802,36.7255,36.5802,36.7025,31400.0
2013-06-19 15:05:00,48.05,48.16,48.04,48.14,38300.0,36.7331,36.8172,36.7255,36.8019,38300.0
2013-06-19 15:10:00,48.14,48.15,48.1,48.13,41200.0,36.8019,36.8096,36.7714,36.7943,41200.0
2013-06-19 15:15:00,48.12,48.15,48.07,48.1,34900.0,36.7866,36.8096,36.7484,36.7714,34900.0
2013-06-19 15:20:00,48.06,48.09,47.99,48.03,31500.0,36.7408,36.7637,36.6873,36.7178,31500.0
2013-06-19 15:25:00,48.03,48.18,48.03,48.16,23500.0,36.7178,36.8325,36.7178,36.8172,23500.0
2013-06-19 15:30:00,48.18,48.23,48.15,48.17,20500.0,36.8325,36.8707,36.8096,36.8249,20500.0
2013-06-19 15:35:00,48.17,48.2,48.08,48.14,37300.0,36.8249,36.8478,36.7561,36.8019,37300.0
2013-06-19 15:40:00,48.12,48.15,48.0,48.0,25400.0,36.7866,36.8096,36.6949,36.6949,25400.0
2013-06-19 15:45:00,48.0,48.05,47.89,47.92,59300.0,36.6949,36.7331,36.6108,36.6337,59300.0
2013-06-19 15:50:00,47.92,47.95,47.88,47.92,72100.0,36.6337,36.6567,36.6032,36.6337,72100.0
2013-06-19 15:55:00,47.92,47.93,47.85,47.85,94800.0,36.6337,36.6414,36.5802,36.5802,94800.0
2013-06-20 09:30:00,47.7,47.7,47.36,47.69,39700.0,36.4656,36.4656,36.2056,36.4579,39700.0
2013-06-20 09:35:00,47.65,47.69,47.24,47.24,81500.0,36.4273,36.4579,36.1139,36.1139,81500.0
2013-06-20 09:40:00,47.29,47.47,47.21,47.45,24500.0,36.1521,36.2897,36.091,36.2744,24500.0
2013-06-20 09:45:00,47.46,47.54,47.36,47.36,19400.0,36.2821,36.3432,36.2056,36.2056,19400.0
2013-06-20 09:50:00,47.37,47.42,47.2,47.36,28200.0,36.2133,36.2515,36.0833,36.2056,28200.0
2013-06-20 09:55:00,47.35,47.37,47.22,47.24,14200.0,36.198,36.2133,36.0986,36.1139,14200.0
2013-06-20 10:00:00,47.31,47.38,47.18,47.24,41700.0,36.1674,36.2209,36.068,36.1139,41700.0
2013-06-20 10:05:00,47.22,47.32,47.18,47.32,26000.0,36.0986,36.1751,36.068,36.1751,26000.0
2013-06-20 10:10:00,47.3,47.32,47.11,47.23,30800.0,36.1598,36.1751,36.0145,36.1063,30800.0
2013-06-20 10:15:00,47.26,47.27,47.04,47.1,23300.0,36.1292,36.1368,35.961,36.0069,23300.0
2013-06-20 10:20:00,47.1,47.23,47.09,47.16,18800.0,36.0069,36.1063,35.9992,36.0527,18800.0
2013-06-20 10:25:00,47.19,47.2,47.04,47.04,10800.0,36.0757,36.0833,35.961,35.961,10800.0
2013-06-20 10:30:00,47.04,47.04,46.86,46.88,48500.0,35.961,35.961,35.8234,35.8387,48500.0
2013-06-20 10:35:00,46.89,46.95,46.8,46.81,18400.0,35.8463,35.8922,35.7775,35.7852,18400.0
2013-06-20 10:40:00,46.8,47.02,46.79,47.01,13800.0,35.7775,35.9457,35.7699,35.9381,13800.0
2013-06-20 10:45:00,47.01,47.02,46.96,47.0,11100.0,35.9381,35.9457,35.8998,35.9304,11100.0
2013-06-20 10:50:00,46.99,47.01,46.92,46.93,17800.0,35.9228,35.9381,35.8693,35.8769,17800.0
2013-06-20 10:55:00,46.93,46.96,46.89,46.92,8100.0,35.8769,35.8998,35.8463,35.8693,8100.0
2013-06-20 11:00:00,46.91,46.91,46.63,46.69,55000.0,35.8616,35.8616,35.6476,35.6934,55000.0
2013-06-20 11:05:00,46.71,46.71,46.61,46.61,19700.0,35.7087,35.7087,35.6323,35.6323,19700.0
2013-06-20 11:10:00,46.62,46.69,46.62,46.64,36100.0,35.6399,35.6934,35.6399,35.6552,36100.0
2013-06-20 11:15:00,46.64,46.64,46.55,46.61,19800.0,35.6552,35.6552,35.5864,35.6323,19800.0
2013-06-20 11:20:00,46.62,46.67,46.57,46.61,19600.0,35.6399,35.6781,35.6017,35.6323,19600.0
2013-06-20 11:25:00,46.6,46.71,46.6,46.69,22700.0,35.6246,35.7087,35.6246,35.6934,22700.0
2013-06-20 11:30:00,46.67,46.67,46.6,46.65,23300.0,35.6781,35.6781,35.6246,35.6629,23300.0
2013-06-20 11:35:00,46.67,46.71,46.6,46.62,11000.0,35.6781,35.7087,35.6246,35.6399,11000.0
2013-06-20 11:40:00,46.63,46.65,46.57,46.6,12600.0,35.6476,35.6629,35.6017,35.6246,12600.0
2013-06-20 11:45:00,46.61,46.65,46.54,46.61,10400.0,35.6323,35.6629,35.5788,35.6323,10400.0
2013-06-20 11:50:00,46.62,46.69,46.56,46.6,10700.0,35.6399,35.6934,35.5941,35.6246,10700.0
2013-06-20 11:55:00,46.61,46.67,46.56,46.58,11800.0,35.6323,35.6781,35.5941,35.6093,11800.0
2013-06-20 12:00:00,46.58,46.64,46.55,46.58,18900.0,35.6093,35.6552,35.5864,35.6093,18900.0
2013-06-20 12:05:00,46.59,46.61,46.53,46.53,20500.0,35.617,35.6323,35.5711,35.5711,20500.0
2013-06-20 12:10:00,46.53,46.64,46.52,46.56,12600.0,35.5711,35.6552,35.5635,35.5941,12600.0
2013-06-20 12:15:00,46.56,46.66,46.54,46.66,6200.0,35.5941,35.6705,35.5788,35.6705,6200.0
2013-06-20 12:20:00,46.65,46.65,46.55,46.59,14100.0,35.6629,35.6629,35.5864,35.617,14100.0
2013-06-20 12:25:00,46.59,46.64,46.57,46.61,4100.0,35.617,35.6552,35.6017,35.6323,4100.0
2013-06-20 12:30:00,46.6,46.68,46.57,46.59,8900.0,35.6246,35.6858,35.6017,35.617,8900.0
2013-06-20 12:35:00,46.61,46.7,46.61,46.68,8800.0,35.6323,35.7011,35.6323,35.6858,8800.0
2013-06-20 12:40:00,46.66,46.71,46.65,46.7,4800.0,35.6705,35.7087,35.6629,35.7011,4800.0
2013-06-20 12:45:00,46.7,46.77,46.69,46.7,7800.0,35.7011,35.7546,35.6934,35.7011,7800.0
2013-06-20 12:50:00,46.7,46.7,46.57,46.57,6100.0,35.7011,35.7011,35.6017,35.6017,6100.0
2013-06-20 12:55:00,46.62,46.66,46.62,46.63,2200.0,35.6399,35.6705,35.6399,35.6476,2200.0
2013-06-20 13:00:00,46.62,46.63,46.59,46.6,5600.0,35.6399,35.6476,35.617,35.6246,5600.0
2013-06-20 13:05:00,46.6,46.67,46.6,46.63,5300.0,35.6246,35.6781,35.6246,35.6476,5300.0
2013-06-20 13:10:00,46.65,46.67,46.61,46.61,5200.0,35.6629,35.6781,35.6323,35.6323,5200.0
2013-06-20 13:15:00,46.62,46.65,46.53,46.56,10500.0,35.6399,35.6629,35.5711,35.5941,10500.0
2013-06-20 13:20:00,46.53,46.56,46.52,46.55,5400.0,35.5711,35.5941,35.5635,35.5864,5400.0
2013-06-20 13:25:00,46.54,46.62,46.53,46.58,6400.0,35.5788,35.6399,35.5711,35.6093,6400.0
2013-06-20 13:30:00,46.57,46.62,46.55,46.6,5400.0,35.6017,35.6399,35.5864,35.6246,5400.0
2013-06-20 13:35:00,46.59,46.59,46.48,46.53,11700.0,35.617,35.617,35.5329,35.5711,11700.0
2013-06-20 13:40:00,46.51,46.58,46.49,46.5,9600.0,35.5558,35.6093,35.5405,35.5482,9600.0
2013-06-20 13:45:00,46.52,46.58,46.47,46.57,13000.0,35.5635,35.6093,35.5253,35.6017,13000.0
2013-06-20 13:50:00,46.56,46.7,46.52,46.61,52500.0,35.5941,35.7011,35.5635,35.6323,52500.0
2013-06-20 13:55:00,46.64,46.72,46.61,46.68,17800.0,35.6552,35.7164,35.6323,35.6858,17800.0
2013-06-20 14:00:00,46.68,46.78,46.61,46.71,20500.0,35.6858,35.7622,35.6323,35.7087,20500.0
2013-06-20 14:05:00,46.7,46.81,46.69,46.76,18400.0,35.7011,35.7852,35.6934,35.747,18400.0
2013-06-20 14:10:00,46.76,46.82,46.74,46.79,24500.0,35.747,35.7928,35.7317,35.7699,24500.0
2013-06-20 14:15:00,46.8,46.88,46.79,46.84,17900.0,35.7775,35.8387,35.7699,35.8081,17900.0
2013-06-20 14:20:00,46.84,46.84,46.58,46.58,49400.0,35.8081,35.8081,35.6093,35.6093,49400.0
2013-06-20 14:25:00,46.58,46.65,46.55,46.59,15600.0,35.6093,35.6629,35.5864,35.617,15600.0
2013-06-20 14:30:00,46.59,46.6,46.52,46.6,12800.0,35.617,35.6246,35.5635,35.6246,12800.0
2013-06-20 14:35:00,46.59,46.71,46.56,46.68,17000.0,35.617,35.7087,35.5941,35.6858,17000.0
2013-06-20 14:40:00,46.66,46.8,46.66,46.78,14300.0,35.6705,35.7775,35.6705,35.7622,14300.0
2013-06-20 14:45:00,46.8,46.88,46.8,46.84,38200.0,35.7775,35.8387,35.7775,35.8081,38200.0
2013-06-20 14:50:00,46.83,46.85,46.77,46.8,18100.0,35.8005,35.8158,35.7546,35.7775,18100.0
2013-06-20 14:55:00,46.8,46.84,46.75,46.77,26500.0,35.7775,35.8081,35.7393,35.7546,26500.0
2013-06-20 15:00:00,46.8,46.86,46.74,46.82,21500.0,35.7775,35.8234,35.7317,35.7928,21500.0
2013-06-20 15:05:00,46.83,46.97,46.8,46.97,25200.0,35.8005,35.9075,35.7775,35.9075,25200.0
2013-06-20 15:10:00,46.98,47.02,46.93,47.02,47400.0,35.9151,35.9457,35.8769,35.9457,47400.0
2013-06-20 15:15:00,47.0,47.01,46.94,46.96,18900.0,35.9304,35.9381,35.8846,35.8998,18900.0
2013-06-20 15:20:00,46.94,46.98,46.89,46.92,19500.0,35.8846,35.9151,35.8463,35.8693,19500.0
2013-06-20 15:25:00,46.91,46.97,46.85,46.9,22500.0,35.8616,35.9075,35.8158,35.854,22500.0
2013-06-20 15:30:00,46.9,46.94,46.84,46.86,34300.0,35.854,35.8846,35.8081,35.8234,34300.0
2013-06-20 15:35:00,46.87,46.97,46.86,46.92,41900.0,35.831,35.9075,35.8234,35.8693,41900.0
2013-06-20 15:40:00,46.91,46.92,46.83,46.9,53300.0,35.8616,35.8693,35.8005,35.854,53300.0
2013-06-20 15:45:00,46.91,46.98,46.89,46.94,69000.0,35.8616,35.9151,35.8463,35.8846,69000.0
2013-06-20 15:50:00,46.94,47.02,46.92,47.01,59300.0,35.8846,35.9457,35.8693,35.9381,59300.0
2013-06-20 15:55:00,47.0,47.07,46.97,46.98,78300.0,35.9304,35.9839,35.9075,35.9151,78300.0
2013-06-21 09:30:00,47.29,47.45,47.22,47.31,107300.0,36.1521,36.2744,36.0986,36.1674,107300.0
2013-06-21 09:35:00,47.31,47.38,47.2,47.23,25100.0,36.1674,36.2209,36.0833,36.1063,25100.0
2013-06-21 09:40:00,47.23,47.23,46.96,47.07,41100.0,36.1063,36.1063,35.8998,35.9839,41100.0
2013-06-21 09:45:00,47.08,47.09,46.8,46.86,44500.0,35.9916,35.9992,35.7775,35.8234,44500.0
2013-06-21 09:50:00,46.87,46.96,46.85,46.86,19800.0,35.831,35.8998,35.8158,35.8234,19800.0
2013-06-21 09:55:00,46.87,47.07,46.86,46.96,17000.0,35.831,35.9839,35.8234,35.8998,17000.0
2013-06-21 10:00:00,46.92,47.08,46.86,47.04,29600.0,35.8693,35.9916,35.8234,35.961,29600.0
2013-06-21 10:05:00,47.03,47.19,46.99,47.09,26800.0,35.9534,36.0757,35.9228,35.9992,26800.0
2013-06-21 10:10:00,47.09,47.11,47.02,47.02,13100.0,35.9992,36.0145,35.9457,35.9457,13100.0
2013-06-21 10:15:00,47.05,47.06,46.95,46.99,27800.0,35.9687,35.9763,35.8922,35.9228,27800.0
2013-06-21 10:20:00,47.02,47.03,46.96,46.99,8600.0,35.9457,35.9534,35.8998,35.9228,8600.0
2013-06-21 10:25:00,47.0,47.0,46.8,46.8,26300.0,35.9304,35.9304,35.7775,35.7775,26300.0
2013-06-21 10:30:00,46.77,46.83,46.64,46.64,22300.0,35.7546,35.8005,35.6552,35.6552,22300.0
2013-06-21 10:35:00,46.65,46.67,46.51,46.57,15500.0,35.6629,35.6781,35.5558,35.6017,15500.0
2013-06-21 10:40:00,46.57,46.57,46.47,46.52,13400.0,35.6017,35.6017,35.5253,35.5635,13400.0
2013-06-21 10:45:00,46.54,46.65,46.53,46.59,17100.0,35.5788,35.6629,35.5711,35.617,17100.0
2013-06-21 10:50:00,46.58,46.59,46.47,46.56,5700.0,35.6093,35.617,35.5253,35.5941,5700.0
2013-06-21 10:55:00,46.56,46.59,46.51,46.53,6800.0,35.5941,35.617,35.5558,35.5711,6800.0
2013-06-21 11:00:00,46.55,46.6,46.47,46.47,15100.0,35.5864,35.6246,35.5253,35.5253,15100.0
2013-06-21 11:05:00,46.48,46.5,46.32,46.38,73300.0,35.5329,35.5482,35.4106,35.4565,73300.0
2013-06-21 11:10:00,46.34,46.36,46.22,46.25,33200.0,35.4259,35.4412,35.3341,35.3571,33200.0
2013-06-21 11:15:00,46.26,46.48,46.24,46.44,10800.0,35.3647,35.5329,35.3494,35.5023,10800.0
2013-06-21 11:20:00,46.46,46.46,46.25,46.27,9400.0,35.5176,35.5176,35.3571,35.3724,9400.0
2013-06-21 11:25:00,46.28,46.3,46.22,46.24,10100.0,35.38,35.3953,35.3341,35.3494,10100.0
2013-06-21 11:30:00,46.24,46.24,46.09,46.11,19000.0,35.3494,35.3494,35.2348,35.25,19000.0
2013-06-21 11:35:00,46.11,46.26,46.11,46.2,7400.0,35.25,35.3647,35.25,35.3188,7400.0
2013-06-21 11:40:00,46.21,46.24,46.13,46.17,10300.0,35.3265,35.3494,35.2653,35.2959,10300.0
2013-06-21 11:45:00,46.18,46.25,46.17,46.2,19300.0,35.3036,35.3571,35.2959,35.3188,19300.0
2013-06-21 11:50:00,46.2,46.21,46.12,46.15,5200.0,35.3188,35.3265,35.2577,35.2806,5200.0
2013-06-21 11:55:00,46.19,46.2,46.1,46.1,10600.0,35.3112,35.3188,35.2424,35.2424,10600.0
2013-06-21 12:00:00,46.13,46.17,46.08,46.11,25200.0,35.2653,35.2959,35.2271,35.25,25200.0
2013-06-21 12:05:00,46.12,46.13,46.07,46.1,13300.0,35.2577,35.2653,35.2195,35.2424,13300.0
2013-06-21 12:10:00,46.09,46.11,46.02,46.04,16300.0,35.2348,35.25,35.1812,35.1965,16300.0
2013-06-21 12:15:00,46.03,46.08,46.02,46.05,9600.0,35.1889,35.2271,35.1812,35.2042,9600.0
2013-06-21 12:20:00,46.06,46.08,46.01,46.04,11100.0,35.2118,35.2271,35.1736,35.1965,11100.0
2013-06-21 12:25:00,46.04,46.05,46.01,46.05,8300.0,35.1965,35.2042,35.1736,35.2042,8300.0
2013-06-21 12:30:00,46.07,46.07,45.99,46.0,21100.0,35.2195,35.2195,35.1583,35.166,21100.0
2013-06-21 12:35:00,46.01,46.13,46.01,46.08,35600.0,35.1736,35.2653,35.1736,35.2271,35600.0
2013-06-21 12:40:00,46.08,46.1,46.01,46.09,15300.0,35.2271,35.2424,35.1736,35.2348,15300.0
2013-06-21 12:45:00,46.06,46.2,46.06,46.15,35700.0,35.2118,35.3188,35.2118,35.2806,35700.0
2013-06-21 12:50:00,46.13,46.19,46.12,46.15,37900.0,35.2653,35.3112,35.2577,35.2806,37900.0
2013-06-21 12:55:00,46.13,46.2,46.1,46.18,21300.0,35.2653,35.3188,35.2424,35.3036,21300.0
2013-06-21 13:00:00,46.2,46.23,46.14,46.19,51300.0,35.3188,35.3418,35.273,35.3112,51300.0
2013-06-21 13:05:00,46.21,46.28,46.15,46.27,16200.0,35.3265,35.38,35.2806,35.3724,16200.0
2013-06-21 13:10:00,46.27,46.41,46.27,46.39,14400.0,35.3724,35.4794,35.3724,35.4641,14400.0
2013-06-21 13:15:00,46.42,46.45,46.31,46.31,25600.0,35.487,35.51,35.4029,35.4029,25600.0
2013-06-21 13:20:00,46.32,46.34,46.26,46.26,14500.0,35.4106,35.4259,35.3647,35.3647,14500.0
2013-06-21 13:25:00,46.29,46.34,46.26,46.29,14300.0,35.3876,35.4259,35.3647,35.3876,14300.0
2013-06-21 13:30:00,46.31,46.36,46.24,46.31,19600.0,35.4029,35.4412,35.3494,35.4029,19600.0
2013-06-21 13:35:00,46.31,46.42,46.26,46.41,13900.0,35.4029,35.487,35.3647,35.4794,13900.0
2013-06-21 13:40:00,46.41,46.44,46.32,46.34,8900.0,35.4794,35.5023,35.4106,35.4259,8900.0
2013-06-21 13:45:00,46.34,46.41,46.31,46.35,9300.0,35.4259,35.4794,35.4029,35.4335,9300.0
2013-06-21 13:50:00,46.35,46.4,46.27,46.28,31800.0,35.4335,35.4717,35.3724,35.38,31800.0
2013-06-21 13:55:00,46.28,46.28,46.18,46.19,24400.0,35.38,35.38,35.3036,35.3112,24400.0
2013-06-21 14:00:00,46.17,46.23,46.07,46.17,11800.0,35.2959,35.3418,35.2195,35.2959,11800.0
2013-06-21 14:05:00,46.17,46.17,46.08,46.13,12700.0,35.2959,35.2959,35.2271,35.2653,12700.0
2013-06-21 14:10:00,46.14,46.17,46.12,46.17,12500.0,35.273,35.2959,35.2577,35.2959,12500.0
2013-06-21 14:15:00,46.17,46.17,46.07,46.13,71400.0,35.2959,35.2959,35.2195,35.2653,71400.0
2013-06-21 14:20:00,46.14,46.22,46.12,46.14,15400.0,35.273,35.3341,35.2577,35.273,15400.0
2013-06-21 14:25:00,46.16,46.18,46.02,46.12,27800.0,35.2883,35.3036,35.1812,35.2577,27800.0
2013-06-21 14:30:00,46.12,46.23,46.04,46.21,25700.0,35.2577,35.3418,35.1965,35.3265,25700.0
2013-06-21 14:35:00,46.23,46.23,46.12,46.17,13200.0,35.3418,35.3418,35.2577,35.2959,13200.0
2013-06-21 14:40:00,46.18,46.18,46.0,46.01,24900.0,35.3036,35.3036,35.166,35.1736,24900.0
2013-06-21 14:45:00,46.03,46.08,45.95,45.97,30600.0,35.1889,35.2271,35.1277,35.143,30600.0
2013-06-21 14:50:00,45.98,46.02,45.94,45.98,18600.0,35.1507,35.1812,35.1201,35.1507,18600.0
2013-06-21 14:55:00,45.99,46.08,45.96,46.06,21600.0,35.1583,35.2271,35.1354,35.2118,21600.0
2013-06-21 15:00:00,46.06,46.14,46.05,46.13,16200.0,35.2118,35.273,35.2042,35.2653,16200.0
2013-06-21 15:05:00,46.13,46.28,46.13,46.23,26900.0,35.2653,35.38,35.2653,35.3418,26900.0
2013-06-21 15:10:00,46.22,46.3,46.2,46.26,32700.0,35.3341,35.3953,35.3188,35.3647,32700.0
2013-06-21 15:15:00,46.25,46.3,46.11,46.11,28200.0,35.3571,35.3953,35.25,35.25,28200.0
2013-06-21 15:20:00,46.11,46.12,46.06,46.09,54500.0,35.25,35.2577,35.2118,35.2348,54500.0
2013-06-21 15:25:00,46.09,46.15,46.04,46.15,36500.0,35.2348,35.2806,35.1965,35.2806,36500.0
2013-06-21 15:30:00,46.16,46.25,46.16,46.17,35600.0,35.2883,35.3571,35.2883,35.2959,35600.0
2013-06-21 15:35:00,46.17,46.25,46.17,46.17,39000.0,35.2959,35.3571,35.2959,35.2959,39000.0
2013-06-21 15:40:00,46.17,46.18,46.11,46.14,65200.0,35.2959,35.3036,35.25,35.273,65200.0
2013-06-21 15:45:00,46.12,46.13,45.93,46.03,89400.0,35.2577,35.2653,35.1124,35.1889,89400.0
2013-06-21 15:50:00,46.03,46.03,45.94,45.97,83100.0,35.1889,35.1889,35.1201,35.143,83100.0
2013-06-21 15:55:00,45.97,45.98,45.87,45.95,195000.0,35.143,35.1507,35.0666,35.1277,195000.0
2013-06-24 09:30:00,45.15,45.28,44.84,44.84,106900.0,34.5161,34.6155,34.2792,34.2792,106900.0
2013-06-24 09:35:00,44.86,44.87,44.2,44.24,92200.0,34.2944,34.3021,33.7899,33.8205,92200.0
2013-06-24 09:40:00,44.25,44.54,44.05,44.51,60300.0,33.8281,34.0498,33.6752,34.0269,60300.0
2013-06-24 09:45:00,44.54,44.54,44.26,44.32,37800.0,34.0498,34.0498,33.8358,33.8816,37800.0
2013-06-24 09:50:00,44.36,44.39,44.24,44.26,35300.0,33.9122,33.9351,33.8205,33.8358,35300.0
2013-06-24 09:55:00,44.24,44.36,44.12,44.27,44700.0,33.8205,33.9122,33.7287,33.8434,44700.0
2013-06-24 10:00:00,44.25,44.33,44.23,44.33,20100.0,33.8281,33.8893,33.8128,33.8893,20100.0
2013-06-24 10:05:00,44.32,44.4,44.23,44.27,22800.0,33.8816,33.9428,33.8128,33.8434,22800.0
2013-06-24 10:10:00,44.29,44.33,44.24,44.27,48600.0,33.8587,33.8893,33.8205,33.8434,48600.0
2013-06-24 10:15:00,44.28,44.31,44.12,44.23,16200.0,33.851,33.874,33.7287,33.8128,16200.0
2013-06-24 10:20:00,44.24,44.24,44.11,44.15,20500.0,33.8205,33.8205,33.7211,33.7517,20500.0
2013-06-24 10:25:00,44.15,44.29,44.07,44.1,91500.0,33.7517,33.8587,33.6905,33.7134,91500.0
2013-06-24 10:30:00,44.1,44.15,44.01,44.01,27700.0,33.7134,33.7517,33.6446,33.6446,27700.0
2013-06-24 10:35:00,44.01,44.11,44.0,44.09,26900.0,33.6446,33.7211,33.637,33.7058,26900.0
2013-06-24 10:40:00,44.09,44.13,44.03,44.1,33900.0,33.7058,33.7364,33.6599,33.7134,33900.0
2013-06-24 10:45:00,44.1,44.13,44.03,44.04,43800.0,33.7134,33.7364,33.6599,33.6676,43800.0
2013-06-24 10:50:00,44.03,44.05,43.93,43.95,23500.0,33.6599,33.6752,33.5835,33.5988,23500.0
2013-06-24 10:55:00,43.95,43.96,43.87,43.87,34300.0,33.5988,33.6064,33.5376,33.5376,34300.0
2013-06-24 11:00:00,43.88,43.95,43.87,43.92,27000.0,33.5453,33.5988,33.5376,33.5758,27000.0
2013-06-24 11:05:00,43.92,43.98,43.85,43.92,65600.0,33.5758,33.6217,33.5223,33.5758,65600.0
2013-06-24 11:10:00,43.91,43.97,43.81,43.82,67700.0,33.5682,33.6141,33.4917,33.4994,67700.0
2013-06-24 11:15:00,43.82,43.83,43.61,43.62,27500.0,33.4994,33.507,33.3388,33.3465,27500.0
2013-06-24 11:20:00,43.63,43.65,43.58,43.61,27700.0,33.3541,33.3694,33.3159,33.3388,27700.0
2013-06-24 11:25:00,43.6,43.6,43.43,43.45,40700.0,33.3312,33.3312,33.2012,33.2165,40700.0
2013-06-24 11:30:00,43.44,43.73,43.44,43.71,20900.0,33.2089,33.4306,33.2089,33.4153,20900.0
2013-06-24 11:35:00,43.72,43.86,43.71,43.84,16400.0,33.4229,33.53,33.4153,33.5147,16400.0
2013-06-24 11:40:00,43.85,43.85,43.64,43.64,17700.0,33.5223,33.5223,33.3618,33.3618,17700.0
2013-06-24 11:45:00,43.64,43.84,43.64,43.83,7800.0,33.3618,33.5147,33.3618,33.507,7800.0
2013-06-24 11:50:00,43.85,43.85,43.74,43.78,16500.0,33.5223,33.5223,33.4382,33.4688,16500.0
2013-06-24 11:55:00,43.78,43.82,43.67,43.8,10200.0,33.4688,33.4994,33.3847,33.4841,10200.0
2013-06-24 12:00:00,43.82,43.84,43.6,43.63,16600.0,33.4994,33.5147,33.3312,33.3541,16600.0
2013-06-24 12:05:00,43.64,43.64,43.44,43.51,22600.0,33.3618,33.3618,33.2089,33.2624,22600.0
2013-06-24 12:10:00,43.53,43.63,43.5,43.55,10400.0,33.2777,33.3541,33.2548,33.293,10400.0
2013-06-24 12:15:00,43.55,43.61,43.52,43.55,6600.0,33.293,33.3388,33.27,33.293,6600.0
2013-06-24 12:20:00,43.54,43.58,43.47,43.49,12400.0,33.2853,33.3159,33.2318,33.2471,12400.0
2013-06-24 12:25:00,43.48,43.58,43.45,43.57,16100.0,33.2395,33.3159,33.2165,33.3083,16100.0
2013-06-24 12:30:00,43.57,43.59,43.47,43.49,28400.0,33.3083,33.3236,33.2318,33.2471,28400.0
2013-06-24 12:35:00,43.49,43.53,43.46,43.48,11700.0,33.2471,33.2777,33.2242,33.2395,11700.0
2013-06-24 12:40:00,43.48,43.55,43.45,43.55,10400.0,33.2395,33.293,33.2165,33.293,10400.0
2013-06-24 12:45:00,43.54,43.57,43.45,43.46,14100.0,33.2853,33.3083,33.2165,33.2242,14100.0
2013-06-24 12:50:00,43.46,43.52,43.46,43.52,7300.0,33.2242,33.27,33.2242,33.27,7300.0
2013-06-24 12:55:00,43.55,43.58,43.47,43.53,13600.0,33.293,33.3159,33.2318,33.2777,13600.0
2013-06-24 13:00:00,43.53,43.53,43.46,43.47,14400.0,33.2777,33.2777,33.2242,33.2318,14400.0
2013-06-24 13:05:00,43.47,43.48,43.42,43.44,20500.0,33.2318,33.2395,33.1936,33.2089,20500.0
2013-06-24 13:10:00,43.44,43.56,43.42,43.55,18600.0,33.2089,33.3006,33.1936,33.293,18600.0
2013-06-24 13:15:00,43.55,43.56,43.47,43.55,26000.0,33.293,33.3006,33.2318,33.293,26000.0
2013-06-24 13:20:00,43.57,43.61,43.55,43.57,9400.0,33.3083,33.3388,33.293,33.3083,9400.0
2013-06-24 13:25:00,43.56,43.56,43.44,43.49,23500.0,33.3006,33.3006,33.2089,33.2471,23500.0
2013-06-24 13:30:00,43.5,43.55,43.47,43.51,31500.0,33.2548,33.293,33.2318,33.2624,31500.0
2013-06-24 13:35:00,43.51,43.63,43.5,43.6,9400.0,33.2624,33.3541,33.2548,33.3312,9400.0
2013-06-24 13:40:00,43.6,43.64,43.52,43.64,16000.0,33.3312,33.3618,33.27,33.3618,16000.0
2013-06-24 13:45:00,43.64,43.67,43.53,43.54,15900.0,33.3618,33.3847,33.2777,33.2853,15900.0
2013-06-24 13:50:00,43.54,43.6,43.54,43.6,11200.0,33.2853,33.3312,33.2853,33.3312,11200.0
2013-06-24 13:55:00,43.6,43.69,43.58,43.69,9000.0,33.3312,33.4,33.3159,33.4,9000.0
2013-06-24 14:00:00,43.69,43.82,43.63,43.8,27600.0,33.4,33.4994,33.3541,33.4841,27600.0
2013-06-24 14:05:00,43.8,43.87,43.75,43.87,43300.0,33.4841,33.5376,33.4459,33.5376,43300.0
2013-06-24 14:10:00,43.87,43.89,43.73,43.77,37100.0,33.5376,33.5529,33.4306,33.4612,37100.0
2013-06-24 14:15:00,43.77,43.77,43.66,43.67,25900.0,33.4612,33.4612,33.3771,33.3847,25900.0
2013-06-24 14:20:00,43.67,43.71,43.58,43.58,42500.0,33.3847,33.4153,33.3159,33.3159,42500.0
2013-06-24 14:25:00,43.58,43.65,43.57,43.62,41300.0,33.3159,33.3694,33.3083,33.3465,41300.0
2013-06-24 14:30:00,43.62,43.65,43.54,43.56,42800.0,33.3465,33.3694,33.2853,33.3006,42800.0
2013-06-24 14:35:00,43.55,43.59,43.5,43.58,34100.0,33.293,33.3236,33.2548,33.3159,34100.0
2013-06-24 14:40:00,43.58,43.68,43.58,43.66,48800.0,33.3159,33.3924,33.3159,33.3771,48800.0
2013-06-24 14:45:00,43.67,43.78,43.66,43.76,32100.0,33.3847,33.4688,33.3771,33.4535,32100.0
2013-06-24 14:50:00,43.76,43.8,43.65,43.67,23400.0,33.4535,33.4841,33.3694,33.3847,23400.0
2013-06-24 14:55:00,43.67,43.67,43.59,43.64,45400.0,33.3847,33.3847,33.3236,33.3618,45400.0
2013-06-24 15:00:00,43.64,43.74,43.63,43.68,76800.0,33.3618,33.4382,33.3541,33.3924,76800.0
2013-06-24 15:05:00,43.69,43.73,43.68,43.68,44600.0,33.4,33.4306,33.3924,33.3924,44600.0
2013-06-24 15:10:00,43.68,43.71,43.59,43.59,61900.0,33.3924,33.4153,33.3236,33.3236,61900.0
2013-06-24 15:15:00,43.58,43.58,43.43,43.47,54000.0,33.3159,33.3159,33.2012,33.2318,54000.0
2013-06-24 15:20:00,43.47,43.53,43.46,43.52,53600.0,33.2318,33.2777,33.2242,33.27,53600.0
2013-06-24 15:25:00,43.52,43.58,43.5,43.53,53700.0,33.27,33.3159,33.2548,33.2777,53700.0
2013-06-24 15:30:00,43.53,43.6,43.53,43.55,60900.0,33.2777,33.3312,33.2777,33.293,60900.0
2013-06-24 15:35:00,43.54,43.72,43.54,43.72,46700.0,33.2853,33.4229,33.2853,33.4229,46700.0
2013-06-24 15:40:00,43.71,43.71,43.58,43.68,82300.0,33.4153,33.4153,33.3159,33.3924,82300.0
2013-06-24 15:45:00,43.67,43.67,43.52,43.57,142500.0,33.3847,33.3847,33.27,33.3083,142500.0
2013-06-24 15:50:00,43.56,43.64,43.55,43.62,114200.0,33.3006,33.3618,33.293,33.3465,114200.0
2013-06-24 15:55:00,43.61,43.61,43.41,43.47,252100.0,33.3388,33.3388,33.186,33.2318,252100.0
2013-06-25 09:30:00,43.79,44.31,43.6,44.15,64000.0,33.4765,33.874,33.3312,33.7517,64000.0
2013-06-25 09:35:00,44.15,44.22,43.96,44.19,26300.0,33.7517,33.8052,33.6064,33.7822,26300.0
2013-06-25 09:40:00,44.16,44.25,44.14,44.2,59200.0,33.7593,33.8281,33.744,33.7899,59200.0
2013-06-25 09:45:00,44.21,44.24,44.07,44.12,30600.0,33.7975,33.8205,33.6905,33.7287,30600.0
2013-06-25 09:50:00,44.13,44.22,43.93,43.96,24700.0,33.7364,33.8052,33.5835,33.6064,24700.0
2013-06-25 09:55:00,43.93,44.0,43.84,43.99,13300.0,33.5835,33.637,33.5147,33.6294,13300.0
2013-06-25 10:00:00,43.99,44.09,43.93,44.06,22400.0,33.6294,33.7058,33.5835,33.6829,22400.0
2013-06-25 10:05:00,44.06,44.07,43.88,44.06,20600.0,33.6829,33.6905,33.5453,33.6829,20600.0
2013-06-25 10:10:00,44.06,44.06,43.91,43.95,32500.0,33.6829,33.6829,33.5682,33.5988,32500.0
2013-06-25 10:15:00,43.95,43.97,43.77,43.8,39400.0,33.5988,33.6141,33.4612,33.4841,39400.0
2013-06-25 10:20:00,43.81,43.98,43.79,43.98,19800.0,33.4917,33.6217,33.4765,33.6217,19800.0
2013-06-25 10:25:00,43.99,44.11,43.9,44.11,17800.0,33.6294,33.7211,33.5605,33.7211,17800.0
2013-06-25 10:30:00,44.08,44.16,44.03,44.06,16900.0,33.6982,33.7593,33.6599,33.6829,16900.0
2013-06-25 10:35:00,44.06,44.13,43.97,44.13,15900.0,33.6829,33.7364,33.6141,33.7364,15900.0
2013-06-25 10:40:00,44.12,44.12,43.99,44.02,29500.0,33.7287,33.7287,33.6294,33.6523,29500.0
2013-06-25 10:45:00,44.04,44.04,43.97,44.02,17300.0,33.6676,33.6676,33.6141,33.6523,17300.0
2013-06-25 10:50:00,44.02,44.1,44.01,44.1,22700.0,33.6523,33.7134,33.6446,33.7134,22700.0
2013-06-25 10:55:00,44.11,44.11,43.99,44.0,17600.0,33.7211,33.7211,33.6294,33.637,17600.0
2013-06-25 11:00:00,44.0,44.03,43.96,43.99,29400.0,33.637,33.6599,33.6064,33.6294,29400.0
2013-06-25 11:05:00,43.98,44.01,43.92,44.0,15700.0,33.6217,33.6446,33.5758,33.637,15700.0
2013-06-25 11:10:00,44.0,44.01,43.97,43.98,13200.0,33.637,33.6446,33.6141,33.6217,13200.0
2013-06-25 11:15:00,43.99,44.02,43.95,44.02,33700.0,33.6294,33.6523,33.5988,33.6523,33700.0
2013-06-25 11:20:00,44.02,44.06,44.02,44.03,9800.0,33.6523,33.6829,33.6523,33.6599,9800.0
2013-06-25 11:25:00,44.04,44.07,43.99,44.06,18700.0,33.6676,33.6905,33.6294,33.6829,18700.0
2013-06-25 11:30:00,44.04,44.13,44.03,44.09,9500.0,33.6676,33.7364,33.6599,33.7058,9500.0
2013-06-25 11:35:00,44.09,44.12,44.05,44.09,31600.0,33.7058,33.7287,33.6752,33.7058,31600.0
2013-06-25 11:40:00,44.08,44.15,44.07,44.1,14100.0,33.6982,33.7517,33.6905,33.7134,14100.0
2013-06-25 11:45:00,44.09,44.09,44.04,44.05,10500.0,33.7058,33.7058,33.6676,33.6752,10500.0
2013-06-25 11:50:00,44.06,44.14,44.05,44.1,8500.0,33.6829,33.744,33.6752,33.7134,8500.0
2013-06-25 11:55:00,44.1,44.11,44.03,44.04,11800.0,33.7134,33.7211,33.6599,33.6676,11800.0
2013-06-25 12:00:00,44.04,44.05,44.01,44.04,10300.0,33.6676,33.6752,33.6446,33.6676,10300.0
2013-06-25 12:05:00,44.04,44.05,44.01,44.03,8400.0,33.6676,33.6752,33.6446,33.6599,8400.0
2013-06-25 12:10:00,44.04,44.05,44.0,44.02,8200.0,33.6676,33.6752,33.637,33.6523,8200.0
2013-06-25 12:15:00,44.02,44.04,44.01,44.01,7800.0,33.6523,33.6676,33.6446,33.6446,7800.0
2013-06-25 12:20:00,44.02,44.02,43.97,43.98,29500.0,33.6523,33.6523,33.6141,33.6217,29500.0
2013-06-25 12:25:00,43.97,44.06,43.97,44.06,8700.0,33.6141,33.6829,33.6141,33.6829,8700.0
2013-06-25 12:30:00,44.07,44.2,44.05,44.17,9000.0,33.6905,33.7899,33.6752,33.767,9000.0
2013-06-25 12:35:00,44.17,44.19,44.09,44.15,10700.0,33.767,33.7822,33.7058,33.7517,10700.0
2013-06-25 12:40:00,44.16,44.17,44.09,44.12,5900.0,33.7593,33.767,33.7058,33.7287,5900.0
2013-06-25 12:45:00,44.12,44.2,44.09,44.18,7500.0,33.7287,33.7899,33.7058,33.7746,7500.0
2013-06-25 12:50:00,44.18,44.24,44.18,44.23,3500.0,33.7746,33.8205,33.7746,33.8128,3500.0
2013-06-25 12:55:00,44.23,44.23,44.13,44.13,10500.0,33.8128,33.8128,33.7364,33.7364,10500.0
2013-06-25 13:00:00,44.13,44.23,44.13,44.17,8000.0,33.7364,33.8128,33.7364,33.767,8000.0
2013-06-25 13:05:00,44.16,44.17,44.03,44.05,11600.0,33.7593,33.767,33.6599,33.6752,11600.0
2013-06-25 13:10:00,44.04,44.06,44.01,44.06,6500.0,33.6676,33.6829,33.6446,33.6829,6500.0
2013-06-25 13:15:00,44.06,44.06,43.96,43.98,8500.0,33.6829,33.6829,33.6064,33.6217,8500.0
2013-06-25 13:20:00,43.96,43.96,43.9,43.91,9800.0,33.6064,33.6064,33.5605,33.5682,9800.0
2013-06-25 13:25:00,43.92,43.94,43.87,43.87,10600.0,33.5758,33.5911,33.5376,33.5376,10600.0
2013-06-25 13:30:00,43.87,43.91,43.82,43.89,16400.0,33.5376,33.5682,33.4994,33.5529,16400.0
2013-06-25 13:35:00,43.88,43.94,43.88,43.91,6600.0,33.5453,33.5911,33.5453,33.5682,6600.0
2013-06-25 13:40:00,43.91,43.99,43.87,43.94,9700.0,33.5682,33.6294,33.5376,33.5911,9700.0
2013-06-25 13:45:00,43.94,44.0,43.93,43.98,4800.0,33.5911,33.637,33.5835,33.6217,4800.0
2013-06-25 13:50:00,43.98,44.0,43.84,43.89,15300.0,33.6217,33.637,33.5147,33.5529,15300.0
2013-06-25 13:55:00,43.9,43.9,43.87,43.88,14700.0,33.5605,33.5605,33.5376,33.5453,14700.0
2013-06-25 14:00:00,43.89,44.03,43.87,44.03,10500.0,33.5529,33.6599,33.5376,33.6599,10500.0
2013-06-25 14:05:00,44.03,44.08,44.03,44.07,8000.0,33.6599,33.6982,33.6599,33.6905,8000.0
2013-06-25 14:10:00,44.07,44.1,44.05,44.07,7500.0,33.6905,33.7134,33.6752,33.6905,7500.0
2013-06-25 14:15:00,44.07,44.12,44.05,44.08,7700.0,33.6905,33.7287,33.6752,33.6982,7700.0
2013-06-25 14:20:00,44.07,44.07,44.0,44.04,7600.0,33.6905,33.6905,33.637,33.6676,7600.0
2013-06-25 14:25:00,44.05,44.1,44.04,44.09,8600.0,33.6752,33.7134,33.6676,33.7058,8600.0
2013-06-25 14:30:00,44.09,44.09,44.01,44.07,15600.0,33.7058,33.7058,33.6446,33.6905,15600.0
2013-06-25 14:35:00,44.05,44.05,43.99,44.04,13100.0,33.6752,33.6752,33.6294,33.6676,13100.0
2013-06-25 14:40:00,44.03,44.04,43.96,43.96,8100.0,33.6599,33.6676,33.6064,33.6064,8100.0
2013-06-25 14:45:00,43.97,43.98,43.94,43.96,8200.0,33.6141,33.6217,33.5911,33.6064,8200.0
2013-06-25 14:50:00,43.98,43.98,43.89,43.95,12100.0,33.6217,33.6217,33.5529,33.5988,12100.0
2013-06-25 14:55:00,43.95,44.0,43.87,43.92,17200.0,33.5988,33.637,33.5376,33.5758,17200.0
2013-06-25 15:00:00,43.92,43.97,43.89,43.94,25300.0,33.5758,33.6141,33.5529,33.5911,25300.0
2013-06-25 15:05:00,43.95,43.95,43.88,43.89,26000.0,33.5988,33.5988,33.5453,33.5529,26000.0
2013-06-25 15:10:00,43.9,43.9,43.84,43.84,34600.0,33.5605,33.5605,33.5147,33.5147,34600.0
2013-06-25 15:15:00,43.84,43.88,43.83,43.84,18100.0,33.5147,33.5453,33.507,33.5147,18100.0
2013-06-25 15:20:00,43.83,43.91,43.83,43.9,17500.0,33.507,33.5682,33.507,33.5605,17500.0
2013-06-25 15:25:00,43.89,43.9,43.87,43.89,17800.0,33.5529,33.5605,33.5376,33.5529,17800.0
2013-06-25 15:30:00,43.9,43.96,43.88,43.91,33400.0,33.5605,33.6064,33.5453,33.5682,33400.0
2013-06-25 15:35:00,43.92,44.01,43.91,43.96,49200.0,33.5758,33.6446,33.5682,33.6064,49200.0
2013-06-25 15:40:00,43.94,43.96,43.87,43.88,49500.0,33.5911,33.6064,33.5376,33.5453,49500.0
2013-06-25 15:45:00,43.89,43.89,43.82,43.84,44100.0,33.5529,33.5529,33.4994,33.5147,44100.0
2013-06-25 15:50:00,43.83,43.86,43.77,43.84,55600.0,33.507,33.53,33.4612,33.5147,55600.0
2013-06-25 15:55:00,43.83,43.86,43.76,43.77,56800.0,33.507,33.53,33.4535,33.4612,56800.0
2013-06-26 09:30:00,44.28,44.6,44.26,44.41,63100.0,33.851,34.0957,33.8358,33.9504,63100.0
2013-06-26 09:35:00,44.45,44.5,44.37,44.41,18600.0,33.981,34.0192,33.9199,33.9504,18600.0
2013-06-26 09:40:00,44.47,44.47,44.22,44.25,28700.0,33.9963,33.9963,33.8052,33.8281,28700.0
2013-06-26 09:45:00,44.29,44.43,44.26,44.35,11800.0,33.8587,33.9657,33.8358,33.9046,11800.0
2013-06-26 09:50:00,44.36,44.37,44.28,44.3,15600.0,33.9122,33.9199,33.851,33.8663,15600.0
2013-06-26 09:55:00,44.31,44.38,44.25,44.29,18200.0,33.874,33.9275,33.8281,33.8587,18200.0
2013-06-26 10:00:00,44.32,44.34,44.25,44.31,21400.0,33.8816,33.8969,33.8281,33.874,21400.0
2013-06-26 10:05:00,44.32,44.44,44.32,44.43,9500.0,33.8816,33.9734,33.8816,33.9657,9500.0
2013-06-26 10:10:00,44.42,44.5,44.4,44.5,25600.0,33.9581,34.0192,33.9428,34.0192,25600.0
2013-06-26 10:15:00,44.49,44.5,44.37,44.4,37500.0,34.0116,34.0192,33.9199,33.9428,37500.0
2013-06-26 10:20:00,44.4,44.5,44.38,44.49,31000.0,33.9428,34.0192,33.9275,34.0116,31000.0
2013-06-26 10:25:00,44.49,44.6,44.48,44.56,26300.0,34.0116,34.0957,34.0039,34.0651,26300.0
2013-06-26 10:30:00,44.57,44.6,44.45,44.45,31100.0,34.0727,34.0957,33.981,33.981,31100.0
2013-06-26 10:35:00,44.44,44.55,44.4,44.55,7800.0,33.9734,34.0575,33.9428,34.0575,7800.0
2013-06-26 10:40:00,44.55,44.75,44.53,44.67,30500.0,34.0575,34.2104,34.0422,34.1492,30500.0
2013-06-26 10:45:00,44.68,44.68,44.6,44.6,8100.0,34.1568,34.1568,34.0957,34.0957,8100.0
2013-06-26 10:50:00,44.6,44.6,44.48,44.55,11500.0,34.0957,34.0957,34.0039,34.0575,11500.0
2013-06-26 10:55:00,44.52,44.56,44.45,44.51,9900.0,34.0345,34.0651,33.981,34.0269,9900.0
2013-06-26 11:00:00,44.5,44.55,44.37,44.37,58800.0,34.0192,34.0575,33.9199,33.9199,58800.0
2013-06-26 11:05:00,44.37,44.37,44.26,44.34,14600.0,33.9199,33.9199,33.8358,33.8969,14600.0
2013-06-26 11:10:00,44.35,44.35,44.29,44.33,8600.0,33.9046,33.9046,33.8587,33.8893,8600.0
2013-06-26 11:15:00,44.32,44.4,44.32,44.38,17000.0,33.8816,33.9428,33.8816,33.9275,17000.0
2013-06-26 11:20:00,44.37,44.38,44.27,44.31,8500.0,33.9199,33.9275,33.8434,33.874,8500.0
2013-06-26 11:25:00,44.3,44.5,44.3,44.46,22100.0,33.8663,34.0192,33.8663,33.9887,22100.0
2013-06-26 11:30:00,44.45,44.58,44.38,44.55,17200.0,33.981,34.0804,33.9275,34.0575,17200.0
2013-06-26 11:35:00,44.54,44.56,44.45,44.51,22600.0,34.0498,34.0651,33.981,34.0269,22600.0
2013-06-26 11:40:00,44.52,44.53,44.37,44.37,13400.0,34.0345,34.0422,33.9199,33.9199,13400.0
2013-06-26 11:45:00,44.35,44.41,44.35,44.36,2600.0,33.9046,33.9504,33.9046,33.9122,2600.0
2013-06-26 11:50:00,44.36,44.36,44.22,44.22,7700.0,33.9122,33.9122,33.8052,33.8052,7700.0
2013-06-26 11:55:00,44.21,44.23,44.16,44.18,6400.0,33.7975,33.8128,33.7593,33.7746,6400.0
2013-06-26 12:00:00,44.16,44.3,44.16,44.24,15300.0,33.7593,33.8663,33.7593,33.8205,15300.0
2013-06-26 12:05:00,44.23,44.23,44.15,44.17,6300.0,33.8128,33.8128,33.7517,33.767,6300.0
2013-06-26 12:10:00,44.17,44.19,44.12,44.19,8000.0,33.767,33.7822,33.7287,33.7822,8000.0
2013-06-26 12:15:00,44.19,44.27,44.19,44.25,5200.0,33.7822,33.8434,33.7822,33.8281,5200.0
2013-06-26 12:20:00,44.23,44.24,44.17,44.17,6300.0,33.8128,33.8205,33.767,33.767,6300.0
2013-06-26 12:25:00,44.17,44.28,44.16,44.28,7200.0,33.767,33.851,33.7593,33.851,7200.0
2013-06-26 12:30:00,44.27,44.27,44.22,44.25,9900.0,33.8434,33.8434,33.8052,33.8281,9900.0
2013-06-26 12:35:00,44.24,44.24,44.2,44.22,5100.0,33.8205,33.8205,33.7899,33.8052,5100.0
2013-06-26 12:40:00,44.21,44.23,44.12,44.12,8100.0,33.7975,33.8128,33.7287,33.7287,8100.0
2013-06-26 12:45:00,44.12,44.12,44.04,44.06,9000.0,33.7287,33.7287,33.6676,33.6829,9000.0
2013-06-26 12:50:00,44.06,44.08,44.05,44.08,5000.0,33.6829,33.6982,33.6752,33.6982,5000.0
2013-06-26 12:55:00,44.07,44.07,44.03,44.05,7700.0,33.6905,33.6905,33.6599,33.6752,7700.0
2013-06-26 13:00:00,44.06,44.11,44.04,44.05,11200.0,33.6829,33.7211,33.6676,33.6752,11200.0
2013-06-26 13:05:00,44.05,44.12,44.05,44.12,6700.0,33.6752,33.7287,33.6752,33.7287,6700.0
2013-06-26 13:10:00,44.11,44.14,44.06,44.14,14100.0,33.7211,33.744,33.6829,33.744,14100.0
2013-06-26 13:15:00,44.14,44.17,44.1,44.11,5700.0,33.744,33.767,33.7134,33.7211,5700.0
2013-06-26 13:20:00,44.11,44.12,44.06,44.08,6300.0,33.7211,33.7287,33.6829,33.6982,6300.0
2013-06-26 13:25:00,44.07,44.15,44.05,44.15,10600.0,33.6905,33.7517,33.6752,33.7517,10600.0
2013-06-26 13:30:00,44.18,44.19,44.09,44.09,6600.0,33.7746,33.7822,33.7058,33.7058,6600.0
2013-06-26 13:35:00,44.1,44.12,44.08,44.08,6100.0,33.7134,33.7287,33.6982,33.6982,6100.0
2013-06-26 13:40:00,44.07,44.07,44.04,44.05,6600.0,33.6905,33.6905,33.6676,33.6752,6600.0
2013-06-26 13:45:00,44.05,44.06,43.96,43.98,13700.0,33.6752,33.6829,33.6064,33.6217,13700.0
2013-06-26 13:50:00,43.98,44.08,43.96,44.07,14600.0,33.6217,33.6982,33.6064,33.6905,14600.0
2013-06-26 13:55:00,44.06,44.07,44.01,44.01,4800.0,33.6829,33.6905,33.6446,33.6446,4800.0
2013-06-26 14:00:00,44.02,44.13,44.02,44.05,19200.0,33.6523,33.7364,33.6523,33.6752,19200.0
2013-06-26 14:05:00,44.06,44.08,44.02,44.07,10300.0,33.6829,33.6982,33.6523,33.6905,10300.0
2013-06-26 14:10:00,44.07,44.15,44.07,44.15,9300.0,33.6905,33.7517,33.6905,33.7517,9300.0
2013-06-26 14:15:00,44.14,44.23,44.13,44.21,7900.0,33.744,33.8128,33.7364,33.7975,7900.0
2013-06-26 14:20:00,44.2,44.21,44.15,44.16,6400.0,33.7899,33.7975,33.7517,33.7593,6400.0
2013-06-26 14:25:00,44.16,44.23,44.16,44.2,5000.0,33.7593,33.8128,33.7593,33.7899,5000.0
2013-06-26 14:30:00,44.19,44.2,44.16,44.18,4200.0,33.7822,33.7899,33.7593,33.7746,4200.0
2013-06-26 14:35:00,44.17,44.17,44.12,44.17,7100.0,33.767,33.767,33.7287,33.767,7100.0
2013-06-26 14:40:00,44.17,44.18,44.12,44.13,6800.0,33.767,33.7746,33.7287,33.7364,6800.0
2013-06-26 14:45:00,44.14,44.15,44.11,44.15,6600.0,33.744,33.7517,33.7211,33.7517,6600.0
2013-06-26 14:50:00,44.15,44.18,44.14,44.15,6700.0,33.7517,33.7746,33.744,33.7517,6700.0
2013-06-26 14:55:00,44.16,44.22,44.13,44.21,13000.0,33.7593,33.8052,33.7364,33.7975,13000.0
2013-06-26 15:00:00,44.2,44.32,44.2,44.28,10800.0,33.7899,33.8816,33.7899,33.851,10800.0
2013-06-26 15:05:00,44.27,44.37,44.27,44.34,10400.0,33.8434,33.9199,33.8434,33.8969,10400.0
2013-06-26 15:10:00,44.34,44.36,44.33,44.34,14600.0,33.8969,33.9122,33.8893,33.8969,14600.0
2013-06-26 15:15:00,44.37,44.41,44.37,44.4,10200.0,33.9199,33.9504,33.9199,33.9428,10200.0
2013-06-26 15:20:00,44.41,44.41,44.36,44.39,15600.0,33.9504,33.9504,33.9122,33.9351,15600.0
2013-06-26 15:25:00,44.38,44.38,44.35,44.37,14700.0,33.9275,33.9275,33.9046,33.9199,14700.0
2013-06-26 15:30:00,44.37,44.41,44.36,44.4,20800.0,33.9199,33.9504,33.9122,33.9428,20800.0
2013-06-26 15:35:00,44.39,44.39,44.36,44.38,22800.0,33.9351,33.9351,33.9122,33.9275,22800.0
2013-06-26 15:40:00,44.38,44.39,44.29,44.3,31000.0,33.9275,33.9351,33.8587,33.8663,31000.0
2013-06-26 15:45:00,44.31,44.34,44.29,44.34,28300.0,33.874,33.8969,33.8587,33.8969,28300.0
2013-06-26 15:50:00,44.33,44.4,44.33,44.39,55800.0,33.8893,33.9428,33.8893,33.9351,55800.0
2013-06-26 15:55:00,44.38,44.38,44.31,44.32,51300.0,33.9275,33.9275,33.874,33.8816,51300.0
2013-06-27 09:30:00,44.68,44.85,44.46,44.85,36700.0,34.1568,34.2868,33.9887,34.2868,36700.0
2013-06-27 09:35:00,44.89,45.15,44.8,44.88,42500.0,34.3174,34.5161,34.2486,34.3097,42500.0
2013-06-27 09:40:00,44.9,44.9,44.69,44.72,37900.0,34.325,34.325,34.1645,34.1874,37900.0
2013-06-27 09:45:00,44.69,44.79,44.62,44.69,25200.0,34.1645,34.2409,34.111,34.1645,25200.0
2013-06-27 09:50:00,44.69,44.69,44.45,44.59,30400.0,34.1645,34.1645,33.981,34.088,30400.0
2013-06-27 09:55:00,44.6,44.79,44.54,44.57,12500.0,34.0957,34.2409,34.0498,34.0727,12500.0
2013-06-27 10:00:00,44.57,44.64,44.37,44.39,14100.0,34.0727,34.1263,33.9199,33.9351,14100.0
2013-06-27 10:05:00,44.39,44.47,44.35,44.47,12000.0,33.9351,33.9963,33.9046,33.9963,12000.0
2013-06-27 10:10:00,44.48,44.51,44.39,44.41,23900.0,34.0039,34.0269,33.9351,33.9504,23900.0
2013-06-27 10:15:00,44.41,44.48,44.41,44.45,16700.0,33.9504,34.0039,33.9504,33.981,16700.0
2013-06-27 10:20:00,44.47,44.72,44.46,44.7,19300.0,33.9963,34.1874,33.9887,34.1721,19300.0
2013-06-27 10:25:00,44.71,44.8,44.69,44.8,5200.0,34.1798,34.2486,34.1645,34.2486,5200.0
2013-06-27 10:30:00,44.81,45.01,44.81,44.91,18600.0,34.2562,34.4091,34.2562,34.3327,18600.0
2013-06-27 10:35:00,44.91,44.92,44.83,44.86,4600.0,34.3327,34.3403,34.2715,34.2944,4600.0
2013-06-27 10:40:00,44.86,44.86,44.79,44.81,10100.0,34.2944,34.2944,34.2409,34.2562,10100.0
2013-06-27 10:45:00,44.81,44.81,44.74,44.74,2600.0,34.2562,34.2562,34.2027,34.2027,2600.0
2013-06-27 10:50:00,44.74,44.79,44.73,44.79,3400.0,34.2027,34.2409,34.1951,34.2409,3400.0
2013-06-27 10:55:00,44.78,44.78,44.74,44.74,2300.0,34.2333,34.2333,34.2027,34.2027,2300.0
2013-06-27 11:00:00,44.74,44.8,44.72,44.78,9500.0,34.2027,34.2486,34.1874,34.2333,9500.0
2013-06-27 11:05:00,44.8,44.8,44.7,44.7,3200.0,34.2486,34.2486,34.1721,34.1721,3200.0
2013-06-27 11:10:00,44.69,44.7,44.67,44.68,4800.0,34.1645,34.1721,34.1492,34.1568,4800.0
2013-06-27 11:15:00,44.7,44.78,44.7,44.73,3800.0,34.1721,34.2333,34.1721,34.1951,3800.0
2013-06-27 11:20:00,44.74,44.74,44.66,44.7,5100.0,34.2027,34.2027,34.1416,34.1721,5100.0
2013-06-27 11:25:00,44.7,44.73,44.69,44.73,3600.0,34.1721,34.1951,34.1645,34.1951,3600.0
2013-06-27 11:30:00,44.72,44.72,44.6,44.61,10500.0,34.1874,34.1874,34.0957,34.1033,10500.0
2013-06-27 11:35:00,44.61,44.61,44.49,44.51,10400.0,34.1033,34.1033,34.0116,34.0269,10400.0
2013-06-27 11:40:00,44.5,44.5,44.45,44.46,4800.0,34.0192,34.0192,33.981,33.9887,4800.0
2013-06-27 11:45:00,44.47,44.5,44.46,44.48,3900.0,33.9963,34.0192,33.9887,34.0039,3900.0
2013-06-27 11:50:00,44.49,44.64,44.49,44.63,7100.0,34.0116,34.1263,34.0116,34.1186,7100.0
2013-06-27 11:55:00,44.63,44.64,44.6,44.61,3600.0,34.1186,34.1263,34.0957,34.1033,3600.0
2013-06-27 12:00:00,44.61,44.61,44.54,44.54,4200.0,34.1033,34.1033,34.0498,34.0498,4200.0
2013-06-27 12:05:00,44.54,44.57,44.5,44.56,11900.0,34.0498,34.0727,34.0192,34.0651,11900.0
2013-06-27 12:10:00,44.56,44.64,44.56,44.64,4800.0,34.0651,34.1263,34.0651,34.1263,4800.0
2013-06-27 12:15:00,44.63,44.81,44.63,44.79,10200.0,34.1186,34.2562,34.1186,34.2409,10200.0
2013-06-27 12:20:00,44.8,44.8,44.71,44.74,15400.0,34.2486,34.2486,34.1798,34.2027,15400.0
2013-06-27 12:25:00,44.74,44.8,44.74,44.78,17500.0,34.2027,34.2486,34.2027,34.2333,17500.0
2013-06-27 12:30:00,44.75,44.81,44.75,44.78,5100.0,34.2104,34.2562,34.2104,34.2333,5100.0
2013-06-27 12:35:00,44.79,44.87,44.79,44.87,3700.0,34.2409,34.3021,34.2409,34.3021,3700.0
2013-06-27 12:40:00,44.88,44.9,44.84,44.84,6700.0,34.3097,34.325,34.2792,34.2792,6700.0
2013-06-27 12:45:00,44.81,44.83,44.79,44.81,10100.0,34.2562,34.2715,34.2409,34.2562,10100.0
2013-06-27 12:50:00,44.81,44.84,44.73,44.78,12100.0,34.2562,34.2792,34.1951,34.2333,12100.0
2013-06-27 12:55:00,44.79,44.88,44.79,44.85,5300.0,34.2409,34.3097,34.2409,34.2868,5300.0
2013-06-27 13:00:00,44.84,44.92,44.83,44.88,7900.0,34.2792,34.3403,34.2715,34.3097,7900.0
2013-06-27 13:05:00,44.88,44.89,44.87,44.88,1800.0,34.3097,34.3174,34.3021,34.3097,1800.0
2013-06-27 13:10:00,44.88,44.95,44.88,44.92,5000.0,34.3097,34.3632,34.3097,34.3403,5000.0
2013-06-27 13:15:00,44.93,44.94,44.89,44.93,5000.0,34.348,34.3556,34.3174,34.348,5000.0
2013-06-27 13:20:00,44.92,44.92,44.88,44.9,2200.0,34.3403,34.3403,34.3097,34.325,2200.0
2013-06-27 13:25:00,44.9,44.97,44.9,44.97,5800.0,34.325,34.3785,34.325,34.3785,5800.0
2013-06-27 13:30:00,44.97,45.03,44.96,45.02,18300.0,34.3785,34.4244,34.3709,34.4168,18300.0
2013-06-27 13:35:00,45.02,45.04,44.98,45.0,21100.0,34.4168,34.4321,34.3862,34.4015,21100.0
2013-06-27 13:40:00,45.01,45.07,45.0,45.07,11500.0,34.4091,34.455,34.4015,34.455,11500.0
2013-06-27 13:45:00,45.07,45.15,45.06,45.15,9500.0,34.455,34.5161,34.4473,34.5161,9500.0
2013-06-27 13:50:00,45.15,45.18,45.15,45.17,18500.0,34.5161,34.5391,34.5161,34.5314,18500.0
2013-06-27 13:55:00,45.17,45.18,45.14,45.15,15800.0,34.5314,34.5391,34.5085,34.5161,15800.0
2013-06-27 14:00:00,45.15,45.17,45.13,45.13,33000.0,34.5161,34.5314,34.5009,34.5009,33000.0
2013-06-27 14:05:00,45.13,45.13,45.05,45.09,14200.0,34.5009,34.5009,34.4397,34.4703,14200.0
2013-06-27 14:10:00,45.09,45.18,45.06,45.17,27200.0,34.4703,34.5391,34.4473,34.5314,27200.0
2013-06-27 14:15:00,45.17,45.28,45.14,45.28,17500.0,34.5314,34.6155,34.5085,34.6155,17500.0
2013-06-27 14:20:00,45.27,45.33,45.27,45.29,29500.0,34.6079,34.6538,34.6079,34.6232,29500.0
2013-06-27 14:25:00,45.28,45.34,45.27,45.32,11200.0,34.6155,34.6614,34.6079,34.6461,11200.0
2013-06-27 14:30:00,45.32,45.33,45.28,45.29,17100.0,34.6461,34.6538,34.6155,34.6232,17100.0
2013-06-27 14:35:00,45.29,45.31,45.27,45.27,12300.0,34.6232,34.6385,34.6079,34.6079,12300.0
2013-06-27 14:40:00,45.27,45.28,45.22,45.22,12200.0,34.6079,34.6155,34.5697,34.5697,12200.0
2013-06-27 14:45:00,45.22,45.24,45.19,45.24,8700.0,34.5697,34.5849,34.5467,34.5849,8700.0
2013-06-27 14:50:00,45.23,45.34,45.23,45.34,13900.0,34.5773,34.6614,34.5773,34.6614,13900.0
2013-06-27 14:55:00,45.33,45.35,45.3,45.32,13500.0,34.6538,34.669,34.6308,34.6461,13500.0
2013-06-27 15:00:00,45.33,45.35,45.32,45.33,17100.0,34.6538,34.669,34.6461,34.6538,17100.0
2013-06-27 15:05:00,45.34,45.34,45.29,45.32,14000.0,34.6614,34.6614,34.6232,34.6461,14000.0
2013-06-27 15:10:00,45.31,45.35,45.31,45.35,14800.0,34.6385,34.669,34.6385,34.669,14800.0
2013-06-27 15:15:00,45.35,45.42,45.33,45.42,22100.0,34.669,34.7226,34.6538,34.7226,22100.0
2013-06-27 15:20:00,45.42,45.44,45.41,45.44,19300.0,34.7226,34.7378,34.7149,34.7378,19300.0
2013-06-27 15:25:00,45.43,45.52,45.43,45.51,28400.0,34.7302,34.799,34.7302,34.7914,28400.0
2013-06-27 15:30:00,45.51,45.53,45.34,45.35,37500.0,34.7914,34.8066,34.6614,34.669,37500.0
2013-06-27 15:35:00,45.34,45.34,45.24,45.27,31300.0,34.6614,34.6614,34.5849,34.6079,31300.0
2013-06-27 15:40:00,45.28,45.29,45.24,45.24,17400.0,34.6155,34.6232,34.5849,34.5849,17400.0
2013-06-27 15:45:00,45.24,45.28,45.23,45.26,23800.0,34.5849,34.6155,34.5773,34.6002,23800.0
2013-06-27 15:50:00,45.26,45.29,45.26,45.28,31000.0,34.6002,34.6232,34.6002,34.6155,31000.0
2013-06-27 15:55:00,45.29,45.3,45.23,45.25,66100.0,34.6232,34.6308,34.5773,34.5926,66100.0
2013-06-28 09:30:00,44.97,45.25,44.97,45.16,54600.0,34.3785,34.5926,34.3785,34.5238,54600.0
2013-06-28 09:35:00,45.16,45.25,44.93,45.19,25800.0,34.5238,34.5926,34.348,34.5467,25800.0
2013-06-28 09:40:00,45.18,45.25,45.01,45.07,11400.0,34.5391,34.5926,34.4091,34.455,11400.0
2013-06-28 09:45:00,45.06,45.11,44.91,44.95,20400.0,34.4473,34.4856,34.3327,34.3632,20400.0
2013-06-28 09:50:00,44.96,45.04,44.93,45.01,22400.0,34.3709,34.4321,34.348,34.4091,22400.0
2013-06-28 09:55:00,45.01,45.2,45.01,45.17,36500.0,34.4091,34.5544,34.4091,34.5314,36500.0
2013-06-28 10:00:00,45.18,45.23,45.08,45.13,20500.0,34.5391,34.5773,34.4626,34.5009,20500.0
2013-06-28 10:05:00,45.13,45.15,45.02,45.12,32300.0,34.5009,34.5161,34.4168,34.4932,32300.0
2013-06-28 10:10:00,45.1,45.1,45.02,45.06,15300.0,34.4779,34.4779,34.4168,34.4473,15300.0
2013-06-28 10:15:00,45.08,45.09,45.01,45.02,4900.0,34.4626,34.4703,34.4091,34.4168,4900.0
2013-06-28 10:20:00,45.02,45.04,44.96,45.04,8800.0,34.4168,34.4321,34.3709,34.4321,8800.0
2013-06-28 10:25:00,45.04,45.04,44.95,44.96,5200.0,34.4321,34.4321,34.3632,34.3709,5200.0
2013-06-28 10:30:00,44.96,45.04,44.95,45.01,12000.0,34.3709,34.4321,34.3632,34.4091,12000.0
2013-06-28 10:35:00,45.02,45.15,45.02,45.13,10800.0,34.4168,34.5161,34.4168,34.5009,10800.0
2013-06-28 10:40:00,45.15,45.15,45.08,45.1,13200.0,34.5161,34.5161,34.4626,34.4779,13200.0
2013-06-28 10:45:00,45.1,45.12,45.0,45.11,15400.0,34.4779,34.4932,34.4015,34.4856,15400.0
2013-06-28 10:50:00,45.1,45.45,45.07,45.45,30800.0,34.4779,34.7455,34.455,34.7455,30800.0
2013-06-28 10:55:00,45.44,45.54,45.44,45.48,59900.0,34.7378,34.8143,34.7378,34.7684,59900.0
2013-06-28 11:00:00,45.48,45.53,45.44,45.53,9800.0,34.7684,34.8066,34.7378,34.8066,9800.0
2013-06-28 11:05:00,45.53,45.53,45.47,45.5,5300.0,34.8066,34.8066,34.7608,34.7837,5300.0
2013-06-28 11:10:00,45.49,45.59,45.48,45.55,19600.0,34.7761,34.8525,34.7684,34.8219,19600.0
2013-06-28 11:15:00,45.55,45.62,45.52,45.62,10100.0,34.8219,34.8754,34.799,34.8754,10100.0
2013-06-28 11:20:00,45.61,45.62,45.53,45.57,9300.0,34.8678,34.8754,34.8066,34.8372,9300.0
2013-06-28 11:25:00,45.52,45.54,45.37,45.39,11200.0,34.799,34.8143,34.6843,34.6996,11200.0
2013-06-28 11:30:00,45.38,45.38,45.32,45.33,11300.0,34.692,34.692,34.6461,34.6538,11300.0
2013-06-28 11:35:00,45.29,45.47,45.28,45.47,11100.0,34.6232,34.7608,34.6155,34.7608,11100.0
2013-06-28 11:40:00,45.47,45.47,45.36,45.38,5800.0,34.7608,34.7608,34.6767,34.692,5800.0
2013-06-28 11:45:00,45.38,45.38,45.35,45.36,3600.0,34.692,34.692,34.669,34.6767,3600.0
2013-06-28 11:50:00,45.35,45.35,45.22,45.29,8000.0,34.669,34.669,34.5697,34.6232,8000.0
2013-06-28 11:55:00,45.3,45.38,45.27,45.38,10600.0,34.6308,34.692,34.6079,34.692,10600.0
2013-06-28 12:00:00,45.39,45.4,45.28,45.3,12800.0,34.6996,34.7073,34.6155,34.6308,12800.0
2013-06-28 12:05:00,45.3,45.32,45.28,45.28,7000.0,34.6308,34.6461,34.6155,34.6155,7000.0
2013-06-28 12:10:00,45.31,45.36,45.29,45.36,12400.0,34.6385,34.6767,34.6232,34.6767,12400.0
2013-06-28 12:15:00,45.35,45.35,45.32,45.32,8000.0,34.669,34.669,34.6461,34.6461,8000.0
2013-06-28 12:20:00,45.33,45.35,45.3,45.34,20100.0,34.6538,34.669,34.6308,34.6614,20100.0
2013-06-28 12:25:00,45.34,45.37,45.34,45.36,6500.0,34.6614,34.6843,34.6614,34.6767,6500.0
2013-06-28 12:30:00,45.4,45.46,45.38,45.46,10200.0,34.7073,34.7531,34.692,34.7531,10200.0
2013-06-28 12:35:00,45.47,45.54,45.47,45.53,10400.0,34.7608,34.8143,34.7608,34.8066,10400.0
2013-06-28 12:40:00,45.52,45.52,45.41,45.45,8600.0,34.799,34.799,34.7149,34.7455,8600.0
2013-06-28 12:45:00,45.45,45.47,45.38,45.39,11200.0,34.7455,34.7608,34.692,34.6996,11200.0
2013-06-28 12:50:00,45.37,45.45,45.36,45.44,6200.0,34.6843,34.7455,34.6767,34.7378,6200.0
2013-06-28 12:55:00,45.43,45.44,45.38,45.38,5100.0,34.7302,34.7378,34.692,34.692,5100.0
2013-06-28 13:00:00,45.38,45.39,45.36,45.38,8400.0,34.692,34.6996,34.6767,34.692,8400.0
2013-06-28 13:05:00,45.37,45.44,45.37,45.43,8700.0,34.6843,34.7378,34.6843,34.7302,8700.0
2013-06-28 13:10:00,45.43,45.51,45.42,45.5,8100.0,34.7302,34.7914,34.7226,34.7837,8100.0
2013-06-28 13:15:00,45.5,45.56,45.5,45.55,3300.0,34.7837,34.8296,34.7837,34.8219,3300.0
2013-06-28 13:20:00,45.55,45.55,45.53,45.55,4600.0,34.8219,34.8219,34.8066,34.8219,4600.0
2013-06-28 13:25:00,45.55,45.55,45.51,45.52,4700.0,34.8219,34.8219,34.7914,34.799,4700.0
2013-06-28 13:30:00,45.51,45.52,45.48,45.5,3300.0,34.7914,34.799,34.7684,34.7837,3300.0
2013-06-28 13:35:00,45.49,45.49,45.44,45.44,1700.0,34.7761,34.7761,34.7378,34.7378,1700.0
2013-06-28 13:40:00,45.41,45.45,45.37,45.45,6900.0,34.7149,34.7455,34.6843,34.7455,6900.0
2013-06-28 13:45:00,45.46,45.47,45.44,45.47,4300.0,34.7531,34.7608,34.7378,34.7608,4300.0
2013-06-28 13:50:00,45.46,45.49,45.46,45.49,3400.0,34.7531,34.7761,34.7531,34.7761,3400.0
2013-06-28 13:55:00,45.49,45.52,45.46,45.52,5000.0,34.7761,34.799,34.7531,34.799,5000.0
2013-06-28 14:00:00,45.5,45.51,45.47,45.47,6400.0,34.7837,34.7914,34.7608,34.7608,6400.0
2013-06-28 14:05:00,45.47,45.57,45.46,45.57,14500.0,34.7608,34.8372,34.7531,34.8372,14500.0
2013-06-28 14:10:00,45.57,45.59,45.55,45.55,7200.0,34.8372,34.8525,34.8219,34.8219,7200.0
2013-06-28 14:15:00,45.55,45.56,45.51,45.53,6300.0,34.8219,34.8296,34.7914,34.8066,6300.0
2013-06-28 14:20:00,45.52,45.54,45.5,45.53,8200.0,34.799,34.8143,34.7837,34.8066,8200.0
2013-06-28 14:25:00,45.53,45.55,45.52,45.55,11900.0,34.8066,34.8219,34.799,34.8219,11900.0
2013-06-28 14:30:00,45.55,45.57,45.49,45.49,37600.0,34.8219,34.8372,34.7761,34.7761,37600.0
2013-06-28 14:35:00,45.49,45.49,45.42,45.42,12200.0,34.7761,34.7761,34.7226,34.7226,12200.0
2013-06-28 14:40:00,45.43,45.48,45.41,45.48,21000.0,34.7302,34.7684,34.7149,34.7684,21000.0
2013-06-28 14:45:00,45.48,45.48,45.43,45.43,6500.0,34.7684,34.7684,34.7302,34.7302,6500.0
2013-06-28 14:50:00,45.43,45.44,45.41,45.43,32700.0,34.7302,34.7378,34.7149,34.7302,32700.0
2013-06-28 14:55:00,45.43,45.5,45.42,45.5,17800.0,34.7302,34.7837,34.7226,34.7837,17800.0
2013-06-28 15:00:00,45.48,45.48,45.42,45.42,12300.0,34.7684,34.7684,34.7226,34.7226,12300.0
2013-06-28 15:05:00,45.43,45.44,45.39,45.41,25600.0,34.7302,34.7378,34.6996,34.7149,25600.0
2013-06-28 15:10:00,45.41,45.44,45.29,45.35,22400.0,34.7149,34.7378,34.6232,34.669,22400.0
2013-06-28 15:15:00,45.35,45.41,45.34,45.39,15100.0,34.669,34.7149,34.6614,34.6996,15100.0
2013-06-28 15:20:00,45.38,45.41,45.36,45.41,11100.0,34.692,34.7149,34.6767,34.7149,11100.0
2013-06-28 15:25:00,45.4,45.42,45.39,45.42,13300.0,34.7073,34.7226,34.6996,34.7226,13300.0
2013-06-28 15:30:00,45.42,45.53,45.4,45.5,33600.0,34.7226,34.8066,34.7073,34.7837,33600.0
2013-06-28 15:35:00,45.5,45.55,45.5,45.54,22700.0,34.7837,34.8219,34.7837,34.8143,22700.0
2013-06-28 15:40:00,45.55,45.57,45.51,45.54,41700.0,34.8219,34.8372,34.7914,34.8143,41700.0
2013-06-28 15:45:00,45.54,45.58,45.46,45.46,81500.0,34.8143,34.8449,34.7531,34.7531,81500.0
2013-06-28 15:50:00,45.44,45.48,45.41,45.45,48400.0,34.7378,34.7684,34.7149,34.7455,48400.0
2013-06-28 15:55:00,45.45,45.45,45.24,45.24,145900.0,34.7455,34.7455,34.5849,34.5849,145900.0
2013-07-01 09:30:00,45.53,45.68,45.4,45.65,47400.0,34.8066,34.9213,34.7073,34.8984,47400.0
2013-07-01 09:35:00,45.66,45.93,45.6,45.88,55900.0,34.906,35.1124,34.8602,35.0742,55900.0
2013-07-01 09:40:00,45.89,46.05,45.88,46.04,25400.0,35.0819,35.2042,35.0742,35.1965,25400.0
2013-07-01 09:45:00,46.07,46.14,45.89,46.09,17600.0,35.2195,35.273,35.0819,35.2348,17600.0
2013-07-01 09:50:00,46.13,46.24,46.09,46.15,26300.0,35.2653,35.3494,35.2348,35.2806,26300.0
2013-07-01 09:55:00,46.17,46.37,46.17,46.34,28700.0,35.2959,35.4488,35.2959,35.4259,28700.0
2013-07-01 10:00:00,46.34,46.53,46.27,46.39,23700.0,35.4259,35.5711,35.3724,35.4641,23700.0
2013-07-01 10:05:00,46.39,46.48,46.33,46.41,16500.0,35.4641,35.5329,35.4182,35.4794,16500.0
2013-07-01 10:10:00,46.4,46.59,46.4,46.57,22800.0,35.4717,35.617,35.4717,35.6017,22800.0
2013-07-01 10:15:00,46.59,46.71,46.59,46.68,27600.0,35.617,35.7087,35.617,35.6858,27600.0
2013-07-01 10:20:00,46.67,46.87,46.67,46.87,37200.0,35.6781,35.831,35.6781,35.831,37200.0
2013-07-01 10:25:00,46.87,46.96,46.85,46.88,19700.0,35.831,35.8998,35.8158,35.8387,19700.0
2013-07-01 10:30:00,46.88,46.88,46.84,46.87,19600.0,35.8387,35.8387,35.8081,35.831,19600.0
2013-07-01 10:35:00,46.87,46.94,46.6,46.66,39700.0,35.831,35.8846,35.6246,35.6705,39700.0
2013-07-01 10:40:00,46.63,46.65,46.52,46.56,9100.0,35.6476,35.6629,35.5635,35.5941,9100.0
2013-07-01 10:45:00,46.55,46.55,46.42,46.43,18900.0,35.5864,35.5864,35.487,35.4947,18900.0
2013-07-01 10:50:00,46.43,46.49,46.38,46.49,18200.0,35.4947,35.5405,35.4565,35.5405,18200.0
2013-07-01 10:55:00,46.48,46.57,46.47,46.53,9600.0,35.5329,35.6017,35.5253,35.5711,9600.0
2013-07-01 11:00:00,46.53,46.56,46.47,46.5,8400.0,35.5711,35.5941,35.5253,35.5482,8400.0
2013-07-01 11:05:00,46.49,46.51,46.44,46.51,6200.0,35.5405,35.5558,35.5023,35.5558,6200.0
2013-07-01 11:10:00,46.52,46.53,46.47,46.47,8500.0,35.5635,35.5711,35.5253,35.5253,8500.0
2013-07-01 11:15:00,46.44,46.49,46.33,46.49,16600.0,35.5023,35.5405,35.4182,35.5405,16600.0
2013-07-01 11:20:00,46.48,46.49,46.44,46.47,8600.0,35.5329,35.5405,35.5023,35.5253,8600.0
2013-07-01 11:25:00,46.47,46.49,46.42,46.43,7300.0,35.5253,35.5405,35.487,35.4947,7300.0
2013-07-01 11:30:00,46.4,46.41,46.34,46.38,11600.0,35.4717,35.4794,35.4259,35.4565,11600.0
2013-07-01 11:35:00,46.39,46.41,46.36,46.4,11200.0,35.4641,35.4794,35.4412,35.4717,11200.0
2013-07-01 11:40:00,46.37,46.48,46.35,46.45,36900.0,35.4488,35.5329,35.4335,35.51,36900.0
2013-07-01 11:45:00,46.45,46.54,46.41,46.48,24000.0,35.51,35.5788,35.4794,35.5329,24000.0
2013-07-01 11:50:00,46.47,46.51,46.41,46.41,8400.0,35.5253,35.5558,35.4794,35.4794,8400.0
2013-07-01 11:55:00,46.41,46.41,46.37,46.4,8500.0,35.4794,35.4794,35.4488,35.4717,8500.0
2013-07-01 12:00:00,46.41,46.48,46.4,46.46,4800.0,35.4794,35.5329,35.4717,35.5176,4800.0
2013-07-01 12:05:00,46.45,46.47,46.44,46.47,8300.0,35.51,35.5253,35.5023,35.5253,8300.0
2013-07-01 12:10:00,46.47,46.47,46.44,46.45,7500.0,35.5253,35.5253,35.5023,35.51,7500.0
2013-07-01 12:15:00,46.46,46.53,46.46,46.48,10100.0,35.5176,35.5711,35.5176,35.5329,10100.0
2013-07-01 12:20:00,46.49,46.54,46.45,46.48,20100.0,35.5405,35.5788,35.51,35.5329,20100.0
2013-07-01 12:25:00,46.5,46.5,46.45,46.48,10200.0,35.5482,35.5482,35.51,35.5329,10200.0
2013-07-01 12:30:00,46.48,46.49,46.46,46.49,8700.0,35.5329,35.5405,35.5176,35.5405,8700.0
2013-07-01 12:35:00,46.49,46.53,46.47,46.48,18600.0,35.5405,35.5711,35.5253,35.5329,18600.0
2013-07-01 12:40:00,46.48,46.58,46.47,46.57,10400.0,35.5329,35.6093,35.5253,35.6017,10400.0
2013-07-01 12:45:00,46.57,46.64,46.57,46.63,4400.0,35.6017,35.6552,35.6017,35.6476,4400.0
2013-07-01 12:50:00,46.63,46.64,46.61,46.63,7500.0,35.6476,35.6552,35.6323,35.6476,7500.0
2013-07-01 12:55:00,46.63,46.63,46.53,46.53,6900.0,35.6476,35.6476,35.5711,35.5711,6900.0
2013-07-01 13:00:00,46.53,46.54,46.48,46.5,9800.0,35.5711,35.5788,35.5329,35.5482,9800.0
2013-07-01 13:05:00,46.49,46.49,46.38,46.38,2400.0,35.5405,35.5405,35.4565,35.4565,2400.0
2013-07-01 13:10:00,46.38,46.39,46.26,46.26,11100.0,35.4565,35.4641,35.3647,35.3647,11100.0
2013-07-01 13:15:00,46.26,46.28,46.24,46.26,6200.0,35.3647,35.38,35.3494,35.3647,6200.0
2013-07-01 13:20:00,46.26,46.33,46.23,46.32,11700.0,35.3647,35.4182,35.3418,35.4106,11700.0
2013-07-01 13:25:00,46.32,46.39,46.32,46.36,7500.0,35.4106,35.4641,35.4106,35.4412,7500.0
2013-07-01 13:30:00,46.36,46.38,46.34,46.34,9200.0,35.4412,35.4565,35.4259,35.4259,9200.0
2013-07-01 13:35:00,46.34,46.34,46.26,46.29,5700.0,35.4259,35.4259,35.3647,35.3876,5700.0
2013-07-01 13:40:00,46.28,46.29,46.16,46.16,9700.0,35.38,35.3876,35.2883,35.2883,9700.0
2013-07-01 13:45:00,46.16,46.2,46.16,46.17,10100.0,35.2883,35.3188,35.2883,35.2959,10100.0
2013-07-01 13:50:00,46.17,46.17,46.05,46.05,3900.0,35.2959,35.2959,35.2042,35.2042,3900.0
2013-07-01 13:55:00,46.03,46.03,45.95,45.95,5500.0,35.1889,35.1889,35.1277,35.1277,5500.0
2013-07-01 14:00:00,45.91,46.15,45.91,46.15,10000.0,35.0971,35.2806,35.0971,35.2806,10000.0
2013-07-01 14:05:00,46.16,46.35,46.16,46.35,19500.0,35.2883,35.4335,35.2883,35.4335,19500.0
2013-07-01 14:10:00,46.33,46.34,46.28,46.3,17200.0,35.4182,35.4259,35.38,35.3953,17200.0
2013-07-01 14:15:00,46.3,46.31,46.25,46.26,14300.0,35.3953,35.4029,35.3571,35.3647,14300.0
2013-07-01 14:20:00,46.26,46.26,46.2,46.23,12000.0,35.3647,35.3647,35.3188,35.3418,12000.0
2013-07-01 14:25:00,46.23,46.27,46.22,46.26,17100.0,35.3418,35.3724,35.3341,35.3647,17100.0
2013-07-01 14:30:00,46.26,46.26,46.23,46.23,16700.0,35.3647,35.3647,35.3418,35.3418,16700.0
2013-07-01 14:35:00,46.22,46.29,46.21,46.29,15000.0,35.3341,35.3876,35.3265,35.3876,15000.0
2013-07-01 14:40:00,46.28,46.32,46.26,46.32,10900.0,35.38,35.4106,35.3647,35.4106,10900.0
2013-07-01 14:45:00,46.31,46.35,46.31,46.34,13300.0,35.4029,35.4335,35.4029,35.4259,13300.0
2013-07-01 14:50:00,46.34,46.4,46.33,46.36,11800.0,35.4259,35.4717,35.4182,35.4412,11800.0
2013-07-01 14:55:00,46.36,46.39,46.31,46.36,5800.0,35.4412,35.4641,35.4029,35.4412,5800.0
2013-07-01 15:00:00,46.35,46.35,46.27,46.33,8700.0,35.4335,35.4335,35.3724,35.4182,8700.0
2013-07-01 15:05:00,46.34,46.34,46.21,46.22,25300.0,35.4259,35.4259,35.3265,35.3341,25300.0
2013-07-01 15:10:00,46.21,46.29,46.2,46.28,12400.0,35.3265,35.3876,35.3188,35.38,12400.0
2013-07-01 15:15:00,46.27,46.29,46.24,46.26,13700.0,35.3724,35.3876,35.3494,35.3647,13700.0
2013-07-01 15:20:00,46.24,46.26,46.16,46.21,19200.0,35.3494,35.3647,35.2883,35.3265,19200.0
2013-07-01 15:25:00,46.21,46.25,46.19,46.21,20800.0,35.3265,35.3571,35.3112,35.3265,20800.0
2013-07-01 15:30:00,46.2,46.2,46.16,46.17,27300.0,35.3188,35.3188,35.2883,35.2959,27300.0
2013-07-01 15:35:00,46.18,46.18,46.09,46.16,30500.0,35.3036,35.3036,35.2348,35.2883,30500.0
2013-07-01 15:40:00,46.15,46.2,46.13,46.18,35600.0,35.2806,35.3188,35.2653,35.3036,35600.0
2013-07-01 15:45:00,46.17,46.19,46.1,46.12,30300.0,35.2959,35.3112,35.2424,35.2577,30300.0
2013-07-01 15:50:00,46.09,46.22,46.09,46.22,52500.0,35.2348,35.3341,35.2348,35.3341,52500.0
2013-07-01 15:55:00,46.22,46.3,46.19,46.23,91900.0,35.3341,35.3953,35.3112,35.3418,91900.0
2013-07-02 09:30:00,46.61,47.32,46.52,47.3,93800.0,35.6323,36.1751,35.5635,36.1598,93800.0
2013-07-02 09:35:00,47.36,47.89,47.29,47.76,63200.0,36.2056,36.6108,36.1521,36.5114,63200.0
2013-07-02 09:40:00,47.78,48.0,47.74,47.99,36000.0,36.5267,36.6949,36.4961,36.6873,36000.0
2013-07-02 09:45:00,47.95,48.1,47.81,47.97,65600.0,36.6567,36.7714,36.5497,36.672,65600.0
2013-07-02 09:50:00,47.95,48.0,47.7,47.79,54700.0,36.6567,36.6949,36.4656,36.5344,54700.0
2013-07-02 09:55:00,47.82,48.17,47.82,48.05,106000.0,36.5573,36.8249,36.5573,36.7331,106000.0
2013-07-02 10:00:00,48.0,48.04,47.78,47.97,45200.0,36.6949,36.7255,36.5267,36.672,45200.0
2013-07-02 10:05:00,47.94,48.2,47.94,48.11,33500.0,36.649,36.8478,36.649,36.779,33500.0
2013-07-02 10:10:00,48.1,48.18,47.9,48.18,38300.0,36.7714,36.8325,36.6185,36.8325,38300.0
2013-07-02 10:15:00,48.18,48.24,48.02,48.15,30600.0,36.8325,36.8784,36.7102,36.8096,30600.0
2013-07-02 10:20:00,48.15,48.24,48.13,48.13,75500.0,36.8096,36.8784,36.7943,36.7943,75500.0
2013-07-02 10:25:00,48.13,48.43,48.13,48.43,72000.0,36.7943,37.0236,36.7943,37.0236,72000.0
2013-07-02 10:30:00,48.43,48.43,48.05,48.13,62900.0,37.0236,37.0236,36.7331,36.7943,62900.0
2013-07-02 10:35:00,48.13,48.27,48.13,48.25,16200.0,36.7943,36.9013,36.7943,36.886,16200.0
2013-07-02 10:40:00,48.25,48.37,48.25,48.37,20600.0,36.886,36.9778,36.886,36.9778,20600.0
2013-07-02 10:45:00,48.37,48.38,48.24,48.26,20000.0,36.9778,36.9854,36.8784,36.8937,20000.0
2013-07-02 10:50:00,48.25,48.26,48.15,48.23,17700.0,36.886,36.8937,36.8096,36.8707,17700.0
2013-07-02 10:55:00,48.23,48.36,48.23,48.35,20200.0,36.8707,36.9701,36.8707,36.9625,20200.0
2013-07-02 11:00:00,48.35,48.44,48.34,48.42,41500.0,36.9625,37.0313,36.9548,37.016,41500.0
2013-07-02 11:05:00,48.41,48.44,48.4,48.42,17100.0,37.0083,37.0313,37.0007,37.016,17100.0
2013-07-02 11:10:00,48.41,48.46,48.4,48.46,19900.0,37.0083,37.0466,37.0007,37.0466,19900.0
2013-07-02 11:15:00,48.45,48.51,48.43,48.5,24400.0,37.0389,37.0848,37.0236,37.0771,24400.0
2013-07-02 11:20:00,48.49,48.54,48.43,48.52,26500.0,37.0695,37.1077,37.0236,37.0924,26500.0
2013-07-02 11:25:00,48.53,48.56,48.52,48.55,23200.0,37.1001,37.123,37.0924,37.1154,23200.0
2013-07-02 11:30:00,48.57,48.62,48.55,48.61,20700.0,37.1307,37.1689,37.1154,37.1612,20700.0
2013-07-02 11:35:00,48.61,48.72,48.57,48.59,28400.0,37.1612,37.2453,37.1307,37.1459,28400.0
2013-07-02 11:40:00,48.59,48.59,48.47,48.54,18800.0,37.1459,37.1459,37.0542,37.1077,18800.0
2013-07-02 11:45:00,48.53,48.56,48.51,48.55,9100.0,37.1001,37.123,37.0848,37.1154,9100.0
2013-07-02 11:50:00,48.54,48.54,48.4,48.4,21700.0,37.1077,37.1077,37.0007,37.0007,21700.0
2013-07-02 11:55:00,48.4,48.43,48.4,48.43,14700.0,37.0007,37.0236,37.0007,37.0236,14700.0
2013-07-02 12:00:00,48.44,48.53,48.44,48.53,18800.0,37.0313,37.1001,37.0313,37.1001,18800.0
2013-07-02 12:05:00,48.52,48.59,48.5,48.5,14200.0,37.0924,37.1459,37.0771,37.0771,14200.0
2013-07-02 12:10:00,48.49,48.53,48.38,48.41,38500.0,37.0695,37.1001,36.9854,37.0083,38500.0
2013-07-02 12:15:00,48.41,48.46,48.39,48.46,68100.0,37.0083,37.0466,36.9931,37.0466,68100.0
2013-07-02 12:20:00,48.46,48.47,48.4,48.44,28100.0,37.0466,37.0542,37.0007,37.0313,28100.0
2013-07-02 12:25:00,48.44,48.47,48.43,48.47,11400.0,37.0313,37.0542,37.0236,37.0542,11400.0
2013-07-02 12:30:00,48.46,48.52,48.45,48.49,14900.0,37.0466,37.0924,37.0389,37.0695,14900.0
2013-07-02 12:35:00,48.47,48.51,48.43,48.44,12800.0,37.0542,37.0848,37.0236,37.0313,12800.0
2013-07-02 12:40:00,48.44,48.44,48.38,48.4,24200.0,37.0313,37.0313,36.9854,37.0007,24200.0
2013-07-02 12:45:00,48.4,48.55,48.39,48.54,26900.0,37.0007,37.1154,36.9931,37.1077,26900.0
2013-07-02 12:50:00,48.55,48.58,48.43,48.43,18200.0,37.1154,37.1383,37.0236,37.0236,18200.0
2013-07-02 12:55:00,48.43,48.57,48.43,48.55,13300.0,37.0236,37.1307,37.0236,37.1154,13300.0
2013-07-02 13:00:00,48.54,48.54,48.47,48.48,8500.0,37.1077,37.1077,37.0542,37.0619,8500.0
2013-07-02 13:05:00,48.48,48.49,48.45,48.46,14200.0,37.0619,37.0695,37.0389,37.0466,14200.0
2013-07-02 13:10:00,48.45,48.46,48.39,48.44,17200.0,37.0389,37.0466,36.9931,37.0313,17200.0
2013-07-02 13:15:00,48.43,48.44,48.39,48.41,15100.0,37.0236,37.0313,36.9931,37.0083,15100.0
2013-07-02 13:20:00,48.41,48.45,48.39,48.43,27000.0,37.0083,37.0389,36.9931,37.0236,27000.0
2013-07-02 13:25:00,48.44,48.45,48.39,48.43,22800.0,37.0313,37.0389,36.9931,37.0236,22800.0
2013-07-02 13:30:00,48.44,48.47,48.4,48.4,27800.0,37.0313,37.0542,37.0007,37.0007,27800.0
2013-07-02 13:35:00,48.41,48.43,48.32,48.32,50000.0,37.0083,37.0236,36.9395,36.9395,50000.0
2013-07-02 13:40:00,48.31,48.31,48.21,48.23,24900.0,36.9319,36.9319,36.8554,36.8707,24900.0
2013-07-02 13:45:00,48.25,48.32,48.2,48.3,36600.0,36.886,36.9395,36.8478,36.9242,36600.0
2013-07-02 13:50:00,48.3,48.43,48.3,48.42,26500.0,36.9242,37.0236,36.9242,37.016,26500.0
2013-07-02 13:55:00,48.42,48.42,48.2,48.2,24300.0,37.016,37.016,36.8478,36.8478,24300.0
2013-07-02 14:00:00,48.2,48.2,48.01,48.03,52600.0,36.8478,36.8478,36.7025,36.7178,52600.0
2013-07-02 14:05:00,48.02,48.03,47.91,47.91,28400.0,36.7102,36.7178,36.6261,36.6261,28400.0
2013-07-02 14:10:00,47.91,47.91,47.69,47.69,55900.0,36.6261,36.6261,36.4579,36.4579,55900.0
2013-07-02 14:15:00,47.7,47.71,47.59,47.59,20800.0,36.4656,36.4732,36.3815,36.3815,20800.0
2013-07-02 14:20:00,47.59,47.59,47.5,47.54,38200.0,36.3815,36.3815,36.3127,36.3432,38200.0
2013-07-02 14:25:00,47.55,47.55,47.47,47.48,37800.0,36.3509,36.3509,36.2897,36.2974,37800.0
2013-07-02 14:30:00,47.48,47.71,47.47,47.7,39700.0,36.2974,36.4732,36.2897,36.4656,39700.0
2013-07-02 14:35:00,47.68,47.73,47.58,47.62,26600.0,36.4503,36.4885,36.3738,36.4044,26600.0
2013-07-02 14:40:00,47.61,47.61,47.54,47.55,13600.0,36.3968,36.3968,36.3432,36.3509,13600.0
2013-07-02 14:45:00,47.55,47.56,47.48,47.54,12200.0,36.3509,36.3585,36.2974,36.3432,12200.0
2013-07-02 14:50:00,47.55,47.65,47.52,47.63,11800.0,36.3509,36.4273,36.328,36.412,11800.0
2013-07-02 14:55:00,47.62,47.63,47.56,47.57,9900.0,36.4044,36.412,36.3585,36.3662,9900.0
2013-07-02 15:00:00,47.57,47.61,47.56,47.58,16400.0,36.3662,36.3968,36.3585,36.3738,16400.0
2013-07-02 15:05:00,47.58,47.86,47.57,47.79,48500.0,36.3738,36.5879,36.3662,36.5344,48500.0
2013-07-02 15:10:00,47.78,47.92,47.78,47.85,20800.0,36.5267,36.6337,36.5267,36.5802,20800.0
2013-07-02 15:15:00,47.86,47.87,47.82,47.82,13900.0,36.5879,36.5955,36.5573,36.5573,13900.0
2013-07-02 15:20:00,47.82,47.89,47.81,47.87,33700.0,36.5573,36.6108,36.5497,36.5955,33700.0
2013-07-02 15:25:00,47.87,47.95,47.85,47.94,37700.0,36.5955,36.6567,36.5802,36.649,37700.0
2013-07-02 15:30:00,47.94,47.95,47.89,47.9,47200.0,36.649,36.6567,36.6108,36.6185,47200.0
2013-07-02 15:35:00,47.89,47.94,47.89,47.94,42900.0,36.6108,36.649,36.6108,36.649,42900.0
2013-07-02 15:40:00,47.95,47.96,47.84,47.9,43300.0,36.6567,36.6643,36.5726,36.6185,43300.0
2013-07-02 15:45:00,47.9,48.04,47.87,47.87,67500.0,36.6185,36.7255,36.5955,36.5955,67500.0
2013-07-02 15:50:00,47.87,47.98,47.84,47.84,74500.0,36.5955,36.6796,36.5726,36.5726,74500.0
2013-07-02 15:55:00,47.85,48.0,47.84,47.93,134300.0,36.5802,36.6949,36.5726,36.6414,134300.0
2013-07-03 09:30:00,47.83,47.9,47.41,47.65,46000.0,36.5649,36.6185,36.2439,36.4273,46000.0
2013-07-03 09:35:00,47.64,47.99,47.64,47.82,33400.0,36.4197,36.6873,36.4197,36.5573,33400.0
2013-07-03 09:40:00,47.79,47.9,47.57,47.58,34900.0,36.5344,36.6185,36.3662,36.3738,34900.0
2013-07-03 09:45:00,47.58,47.87,47.57,47.86,43100.0,36.3738,36.5955,36.3662,36.5879,43100.0
2013-07-03 09:50:00,47.86,47.87,47.77,47.84,21200.0,36.5879,36.5955,36.5191,36.5726,21200.0
2013-07-03 09:55:00,47.85,47.86,47.51,47.56,24300.0,36.5802,36.5879,36.3203,36.3585,24300.0
2013-07-03 10:00:00,47.56,47.68,47.56,47.58,29200.0,36.3585,36.4503,36.3585,36.3738,29200.0
2013-07-03 10:05:00,47.58,47.77,47.56,47.77,27800.0,36.3738,36.5191,36.3585,36.5191,27800.0
2013-07-03 10:10:00,47.76,47.81,47.65,47.78,28000.0,36.5114,36.5497,36.4273,36.5267,28000.0
2013-07-03 10:15:00,47.76,47.76,47.61,47.62,20600.0,36.5114,36.5114,36.3968,36.4044,20600.0
2013-07-03 10:20:00,47.63,47.67,47.49,47.52,18500.0,36.412,36.4426,36.305,36.328,18500.0
2013-07-03 10:25:00,47.5,47.5,47.26,47.38,35900.0,36.3127,36.3127,36.1292,36.2209,35900.0
2013-07-03 10:30:00,47.4,47.57,47.35,47.56,25900.0,36.2362,36.3662,36.198,36.3585,25900.0
2013-07-03 10:35:00,47.56,47.56,47.34,47.35,22500.0,36.3585,36.3585,36.1903,36.198,22500.0
2013-07-03 10:40:00,47.34,47.36,47.26,47.28,18400.0,36.1903,36.2056,36.1292,36.1445,18400.0
2013-07-03 10:45:00,47.25,47.32,47.18,47.32,21300.0,36.1215,36.1751,36.068,36.1751,21300.0
2013-07-03 10:50:00,47.33,47.33,47.27,47.27,21800.0,36.1827,36.1827,36.1368,36.1368,21800.0
2013-07-03 10:55:00,47.27,47.27,47.05,47.12,16700.0,36.1368,36.1368,35.9687,36.0222,16700.0
2013-07-03 11:00:00,47.12,47.26,47.12,47.21,13600.0,36.0222,36.1292,36.0222,36.091,13600.0
2013-07-03 11:05:00,47.21,47.21,46.99,47.02,24800.0,36.091,36.091,35.9228,35.9457,24800.0
2013-07-03 11:10:00,47.01,47.09,47.0,47.07,17700.0,35.9381,35.9992,35.9304,35.9839,17700.0
2013-07-03 11:15:00,47.07,47.17,46.97,47.15,23900.0,35.9839,36.0604,35.9075,36.0451,23900.0
2013-07-03 11:20:00,47.15,47.28,47.15,47.16,43400.0,36.0451,36.1445,36.0451,36.0527,43400.0
2013-07-03 11:25:00,47.16,47.23,47.15,47.19,18200.0,36.0527,36.1063,36.0451,36.0757,18200.0
2013-07-03 11:30:00,47.21,47.32,47.19,47.3,9400.0,36.091,36.1751,36.0757,36.1598,9400.0
2013-07-03 11:35:00,47.3,47.3,47.21,47.21,6500.0,36.1598,36.1598,36.091,36.091,6500.0
2013-07-03 11:40:00,47.2,47.23,47.16,47.21,46800.0,36.0833,36.1063,36.0527,36.091,46800.0
2013-07-03 11:45:00,47.22,47.24,47.19,47.22,40100.0,36.0986,36.1139,36.0757,36.0986,40100.0
2013-07-03 11:50:00,47.22,47.34,47.22,47.34,11700.0,36.0986,36.1903,36.0986,36.1903,11700.0
2013-07-03 11:55:00,47.34,47.44,47.34,47.44,11600.0,36.1903,36.2668,36.1903,36.2668,11600.0
2013-07-03 12:00:00,47.43,47.43,47.3,47.35,14200.0,36.2592,36.2592,36.1598,36.198,14200.0
2013-07-03 12:05:00,47.35,47.43,47.35,47.42,11800.0,36.198,36.2592,36.198,36.2515,11800.0
2013-07-03 12:10:00,47.45,47.45,47.39,47.42,26800.0,36.2744,36.2744,36.2286,36.2515,26800.0
2013-07-03 12:15:00,47.42,47.52,47.42,47.5,27400.0,36.2515,36.328,36.2515,36.3127,27400.0
2013-07-03 12:20:00,47.51,47.55,47.42,47.43,19900.0,36.3203,36.3509,36.2515,36.2592,19900.0
2013-07-03 12:25:00,47.43,47.54,47.4,47.5,23300.0,36.2592,36.3432,36.2362,36.3127,23300.0
2013-07-03 12:30:00,47.48,47.53,47.45,47.51,24800.0,36.2974,36.3356,36.2744,36.3203,24800.0
2013-07-03 12:35:00,47.5,47.53,47.49,47.51,31300.0,36.3127,36.3356,36.305,36.3203,31300.0
2013-07-03 12:40:00,47.51,47.6,47.51,47.55,19900.0,36.3203,36.3891,36.3203,36.3509,19900.0
2013-07-03 12:45:00,47.56,47.57,47.41,47.52,30700.0,36.3585,36.3662,36.2439,36.328,30700.0
2013-07-03 12:50:00,47.51,47.56,47.46,47.52,31200.0,36.3203,36.3585,36.2821,36.328,31200.0
2013-07-03 12:55:00,47.52,47.56,47.46,47.54,61900.0,36.328,36.3585,36.2821,36.3432,61900.0
2013-07-05 09:30:00,47.9,48.22,47.9,48.15,28000.0,36.6185,36.8631,36.6185,36.8096,28000.0
2013-07-05 09:35:00,48.15,48.44,48.09,48.41,33400.0,36.8096,37.0313,36.7637,37.0083,33400.0
2013-07-05 09:40:00,48.44,48.88,48.33,48.73,199500.0,37.0313,37.3676,36.9472,37.253,199500.0
2013-07-05 09:45:00,48.73,48.75,48.59,48.75,13300.0,37.253,37.2683,37.1459,37.2683,13300.0
2013-07-05 09:50:00,48.75,48.75,48.51,48.64,23900.0,37.2683,37.2683,37.0848,37.1842,23900.0
2013-07-05 09:55:00,48.63,48.69,48.48,48.52,23100.0,37.1765,37.2224,37.0619,37.0924,23100.0
2013-07-05 10:00:00,48.52,48.57,48.23,48.23,25400.0,37.0924,37.1307,36.8707,36.8707,25400.0
2013-07-05 10:05:00,48.28,48.37,48.06,48.06,28900.0,36.909,36.9778,36.7408,36.7408,28900.0
2013-07-05 10:10:00,48.09,48.11,47.99,48.0,33400.0,36.7637,36.779,36.6873,36.6949,33400.0
2013-07-05 10:15:00,47.99,48.02,47.8,48.0,26100.0,36.6873,36.7102,36.542,36.6949,26100.0
2013-07-05 10:20:00,48.0,48.01,47.96,48.0,33800.0,36.6949,36.7025,36.6643,36.6949,33800.0
2013-07-05 10:25:00,48.0,48.11,47.96,48.05,28300.0,36.6949,36.779,36.6643,36.7331,28300.0
2013-07-05 10:30:00,48.06,48.31,48.04,48.29,51500.0,36.7408,36.9319,36.7255,36.9166,51500.0
2013-07-05 10:35:00,48.28,48.38,48.21,48.35,39500.0,36.909,36.9854,36.8554,36.9625,39500.0
2013-07-05 10:40:00,48.35,48.59,48.35,48.58,19700.0,36.9625,37.1459,36.9625,37.1383,19700.0
2013-07-05 10:45:00,48.57,48.9,48.52,48.74,57000.0,37.1307,37.3829,37.0924,37.2606,57000.0
2013-07-05 10:50:00,48.75,48.81,48.71,48.75,9600.0,37.2683,37.3141,37.2377,37.2683,9600.0
2013-07-05 10:55:00,48.76,48.85,48.71,48.82,24700.0,37.2759,37.3447,37.2377,37.3218,24700.0
2013-07-05 11:00:00,48.85,48.93,48.84,48.89,14800.0,37.3447,37.4059,37.3371,37.3753,14800.0
2013-07-05 11:05:00,48.88,49.04,48.87,49.04,30000.0,37.3676,37.49,37.36,37.49,30000.0
2013-07-05 11:10:00,49.04,49.13,48.96,48.97,29200.0,37.49,37.5588,37.4288,37.4364,29200.0
2013-07-05 11:15:00,48.98,49.12,48.89,49.12,14100.0,37.4441,37.5511,37.3753,37.5511,14100.0
2013-07-05 11:20:00,49.12,49.17,49.03,49.05,15200.0,37.5511,37.5893,37.4823,37.4976,15200.0
2013-07-05 11:25:00,49.05,49.12,48.96,48.97,19700.0,37.4976,37.5511,37.4288,37.4364,19700.0
2013-07-05 11:30:00,48.98,48.99,48.9,48.91,12400.0,37.4441,37.4517,37.3829,37.3906,12400.0
2013-07-05 11:35:00,48.91,49.07,48.9,49.05,10800.0,37.3906,37.5129,37.3829,37.4976,10800.0
2013-07-05 11:40:00,49.06,49.09,49.02,49.04,6600.0,37.5053,37.5282,37.4747,37.49,6600.0
2013-07-05 11:45:00,49.0,49.06,48.95,49.06,6800.0,37.4594,37.5053,37.4212,37.5053,6800.0
2013-07-05 11:50:00,49.06,49.12,49.05,49.08,9900.0,37.5053,37.5511,37.4976,37.5205,9900.0
2013-07-05 11:55:00,49.09,49.24,49.08,49.23,13700.0,37.5282,37.6429,37.5205,37.6352,13700.0
2013-07-05 12:00:00,49.24,49.29,49.2,49.2,16900.0,37.6429,37.6811,37.6123,37.6123,16900.0
2013-07-05 12:05:00,49.19,49.21,49.15,49.15,7000.0,37.6046,37.6199,37.5741,37.5741,7000.0
2013-07-05 12:10:00,49.16,49.19,49.06,49.06,6800.0,37.5817,37.6046,37.5053,37.5053,6800.0
2013-07-05 12:15:00,49.06,49.11,49.01,49.09,11800.0,37.5053,37.5435,37.467,37.5282,11800.0
2013-07-05 12:20:00,49.09,49.11,48.99,49.02,4500.0,37.5282,37.5435,37.4517,37.4747,4500.0
2013-07-05 12:25:00,49.02,49.03,48.99,48.99,7500.0,37.4747,37.4823,37.4517,37.4517,7500.0
2013-07-05 12:30:00,48.97,48.98,48.92,48.93,6800.0,37.4364,37.4441,37.3982,37.4059,6800.0
2013-07-05 12:35:00,48.93,48.97,48.89,48.89,9500.0,37.4059,37.4364,37.3753,37.3753,9500.0
2013-07-05 12:40:00,48.89,48.92,48.85,48.9,11200.0,37.3753,37.3982,37.3447,37.3829,11200.0
2013-07-05 12:45:00,48.91,49.02,48.91,48.98,13700.0,37.3906,37.4747,37.3906,37.4441,13700.0
2013-07-05 12:50:00,48.98,49.07,48.98,49.06,5100.0,37.4441,37.5129,37.4441,37.5053,5100.0
2013-07-05 12:55:00,49.08,49.16,49.06,49.15,7700.0,37.5205,37.5817,37.5053,37.5741,7700.0
2013-07-05 13:00:00,49.16,49.17,49.09,49.1,18200.0,37.5817,37.5893,37.5282,37.5358,18200.0
2013-07-05 13:05:00,49.1,49.12,49.07,49.11,10900.0,37.5358,37.5511,37.5129,37.5435,10900.0
2013-07-05 13:10:00,49.11,49.16,49.1,49.15,13400.0,37.5435,37.5817,37.5358,37.5741,13400.0
2013-07-05 13:15:00,49.15,49.15,49.1,49.12,11800.0,37.5741,37.5741,37.5358,37.5511,11800.0
2013-07-05 13:20:00,49.13,49.13,49.08,49.1,7200.0,37.5588,37.5588,37.5205,37.5358,7200.0
2013-07-05 13:25:00,49.1,49.1,49.05,49.07,6200.0,37.5358,37.5358,37.4976,37.5129,6200.0
2013-07-05 13:30:00,49.05,49.07,49.03,49.06,9200.0,37.4976,37.5129,37.4823,37.5053,9200.0
2013-07-05 13:35:00,49.05,49.05,48.98,49.0,11000.0,37.4976,37.4976,37.4441,37.4594,11000.0
2013-07-05 13:40:00,49.0,49.0,48.93,48.96,10300.0,37.4594,37.4594,37.4059,37.4288,10300.0
2013-07-05 13:45:00,48.95,48.97,48.92,48.97,4600.0,37.4212,37.4364,37.3982,37.4364,4600.0
2013-07-05 13:50:00,48.96,49.17,48.96,49.17,17800.0,37.4288,37.5893,37.4288,37.5893,17800.0
2013-07-05 13:55:00,49.18,49.3,49.18,49.29,15500.0,37.597,37.6887,37.597,37.6811,15500.0
2013-07-05 14:00:00,49.3,49.4,49.28,49.4,16400.0,37.6887,37.7652,37.6734,37.7652,16400.0
2013-07-05 14:05:00,49.4,49.54,49.35,49.53,29900.0,37.7652,37.8722,37.7269,37.8646,29900.0
2013-07-05 14:10:00,49.54,49.65,49.53,49.65,30400.0,37.8722,37.9563,37.8646,37.9563,30400.0
2013-07-05 14:15:00,49.65,49.71,49.51,49.53,19600.0,37.9563,38.0022,37.8493,37.8646,19600.0
2013-07-05 14:20:00,49.54,49.57,49.46,49.49,21700.0,37.8722,37.8951,37.811,37.834,21700.0
2013-07-05 14:25:00,49.5,49.61,49.5,49.6,15400.0,37.8416,37.9257,37.8416,37.9181,15400.0
2013-07-05 14:30:00,49.6,49.64,49.5,49.51,15000.0,37.9181,37.9486,37.8416,37.8493,15000.0
2013-07-05 14:35:00,49.52,49.54,49.48,49.49,6600.0,37.8569,37.8722,37.8263,37.834,6600.0
2013-07-05 14:40:00,49.49,49.57,49.49,49.53,17500.0,37.834,37.8951,37.834,37.8646,17500.0
2013-07-05 14:45:00,49.52,49.53,49.4,49.43,10100.0,37.8569,37.8646,37.7652,37.7881,10100.0
2013-07-05 14:50:00,49.44,49.46,49.37,49.37,9700.0,37.7958,37.811,37.7422,37.7422,9700.0
2013-07-05 14:55:00,49.36,49.43,49.32,49.36,13400.0,37.7346,37.7881,37.704,37.7346,13400.0
2013-07-05 15:00:00,49.36,49.37,49.32,49.34,12800.0,37.7346,37.7422,37.704,37.7193,12800.0
2013-07-05 15:05:00,49.34,49.34,49.3,49.3,11500.0,37.7193,37.7193,37.6887,37.6887,11500.0
2013-07-05 15:10:00,49.3,49.31,49.19,49.21,17900.0,37.6887,37.6964,37.6046,37.6199,17900.0
2013-07-05 15:15:00,49.22,49.25,49.16,49.18,15700.0,37.6276,37.6505,37.5817,37.597,15700.0
2013-07-05 15:20:00,49.17,49.18,49.05,49.05,20300.0,37.5893,37.597,37.4976,37.4976,20300.0
2013-07-05 15:25:00,49.03,49.06,48.97,49.02,24700.0,37.4823,37.5053,37.4364,37.4747,24700.0
2013-07-05 15:30:00,49.0,49.12,49.0,49.04,26800.0,37.4594,37.5511,37.4594,37.49,26800.0
2013-07-05 15:35:00,49.03,49.07,49.01,49.04,37300.0,37.4823,37.5129,37.467,37.49,37300.0
2013-07-05 15:40:00,49.04,49.07,49.01,49.01,25800.0,37.49,37.5129,37.467,37.467,25800.0
2013-07-05 15:45:00,49.02,49.05,48.98,49.02,48700.0,37.4747,37.4976,37.4441,37.4747,48700.0
2013-07-05 15:50:00,49.01,49.22,49.01,49.16,61300.0,37.467,37.6276,37.467,37.5817,61300.0
2013-07-05 15:55:00,49.17,49.25,49.13,49.24,75700.0,37.5893,37.6505,37.5588,37.6429,75700.0
2013-07-08 09:30:00,49.23,49.54,48.89,49.45,62500.0,37.6352,37.8722,37.3753,37.8034,62500.0
2013-07-08 09:35:00,49.42,49.47,49.19,49.36,19700.0,37.7805,37.8187,37.6046,37.7346,19700.0
2013-07-08 09:40:00,49.36,49.37,49.24,49.34,35400.0,37.7346,37.7422,37.6429,37.7193,35400.0
2013-07-08 09:45:00,49.37,49.46,49.35,49.39,27000.0,37.7422,37.811,37.7269,37.7575,27000.0
2013-07-08 09:50:00,49.39,49.46,49.31,49.37,28500.0,37.7575,37.811,37.6964,37.7422,28500.0
2013-07-08 09:55:00,49.37,49.57,49.32,49.49,20100.0,37.7422,37.8951,37.704,37.834,20100.0
2013-07-08 10:00:00,49.51,49.76,49.5,49.73,20800.0,37.8493,38.0404,37.8416,38.0174,20800.0
2013-07-08 10:05:00,49.7,49.72,49.52,49.58,14600.0,37.9945,38.0098,37.8569,37.9028,14600.0
2013-07-08 10:10:00,49.59,49.74,49.55,49.69,28200.0,37.9104,38.0251,37.8798,37.9869,28200.0
2013-07-08 10:15:00,49.67,49.99,49.67,49.99,42100.0,37.9716,38.2162,37.9716,38.2162,42100.0
2013-07-08 10:20:00,49.98,50.13,49.83,49.91,45600.0,38.2086,38.3232,38.0939,38.1551,45600.0
2013-07-08 10:25:00,49.91,49.96,49.74,49.74,14000.0,38.1551,38.1933,38.0251,38.0251,14000.0
2013-07-08 10:30:00,49.75,49.78,49.72,49.76,14000.0,38.0327,38.0557,38.0098,38.0404,14000.0
2013-07-08 10:35:00,49.76,49.81,49.76,49.78,9900.0,38.0404,38.0786,38.0404,38.0557,9900.0
2013-07-08 10:40:00,49.78,49.92,49.69,49.91,15000.0,38.0557,38.1627,37.9869,38.1551,15000.0
2013-07-08 10:45:00,49.89,49.97,49.88,49.91,8500.0,38.1398,38.2009,38.1321,38.1551,8500.0
2013-07-08 10:50:00,49.91,49.91,49.8,49.82,9200.0,38.1551,38.1551,38.071,38.0863,9200.0
2013-07-08 10:55:00,49.82,49.95,49.8,49.93,15100.0,38.0863,38.1856,38.071,38.1703,15100.0
2013-07-08 11:00:00,49.93,50.11,49.88,50.11,31100.0,38.1703,38.308,38.1321,38.308,31100.0
2013-07-08 11:05:00,50.11,50.2,50.04,50.2,18000.0,38.308,38.3768,38.2544,38.3768,18000.0
2013-07-08 11:10:00,50.2,50.31,50.14,50.27,30900.0,38.3768,38.4608,38.3309,38.4303,30900.0
2013-07-08 11:15:00,50.29,50.39,50.27,50.39,26000.0,38.4456,38.522,38.4303,38.522,26000.0
2013-07-08 11:20:00,50.4,50.4,50.25,50.26,11200.0,38.5296,38.5296,38.415,38.4226,11200.0
2013-07-08 11:25:00,50.26,50.27,50.17,50.21,15200.0,38.4226,38.4303,38.3538,38.3844,15200.0
2013-07-08 11:30:00,50.2,50.21,50.1,50.2,13000.0,38.3768,38.3844,38.3003,38.3768,13000.0
2013-07-08 11:35:00,50.19,50.22,50.15,50.2,10200.0,38.3691,38.392,38.3385,38.3768,10200.0
2013-07-08 11:40:00,50.2,50.21,50.13,50.16,8700.0,38.3768,38.3844,38.3232,38.3462,8700.0
2013-07-08 11:45:00,50.16,50.17,50.11,50.14,5700.0,38.3462,38.3538,38.308,38.3309,5700.0
2013-07-08 11:50:00,50.13,50.15,50.06,50.15,10000.0,38.3232,38.3385,38.2697,38.3385,10000.0
2013-07-08 11:55:00,50.14,50.14,50.05,50.05,3900.0,38.3309,38.3309,38.2621,38.2621,3900.0
2013-07-08 12:00:00,50.03,50.09,49.99,50.07,127000.0,38.2468,38.2927,38.2162,38.2774,127000.0
2013-07-08 12:05:00,50.06,50.06,49.91,49.99,13600.0,38.2697,38.2697,38.1551,38.2162,13600.0
2013-07-08 12:10:00,49.97,50.0,49.94,49.97,4600.0,38.2009,38.2239,38.178,38.2009,4600.0
2013-07-08 12:15:00,49.95,49.97,49.91,49.96,4600.0,38.1856,38.2009,38.1551,38.1933,4600.0
2013-07-08 12:20:00,49.96,50.0,49.92,49.95,5800.0,38.1933,38.2239,38.1627,38.1856,5800.0
2013-07-08 12:25:00,49.94,49.95,49.83,49.84,11600.0,38.178,38.1856,38.0939,38.1015,11600.0
2013-07-08 12:30:00,49.83,49.84,49.8,49.8,14900.0,38.0939,38.1015,38.071,38.071,14900.0
2013-07-08 12:35:00,49.76,49.86,49.76,49.81,5200.0,38.0404,38.1168,38.0404,38.0786,5200.0
2013-07-08 12:40:00,49.81,49.81,49.72,49.76,11700.0,38.0786,38.0786,38.0098,38.0404,11700.0
2013-07-08 12:45:00,49.75,49.75,49.7,49.71,13900.0,38.0327,38.0327,37.9945,38.0022,13900.0
2013-07-08 12:50:00,49.72,49.8,49.67,49.79,19100.0,38.0098,38.071,37.9716,38.0633,19100.0
2013-07-08 12:55:00,49.79,49.8,49.74,49.75,5400.0,38.0633,38.071,38.0251,38.0327,5400.0
2013-07-08 13:00:00,49.74,49.83,49.73,49.8,16100.0,38.0251,38.0939,38.0174,38.071,16100.0
2013-07-08 13:05:00,49.79,49.87,49.78,49.86,5600.0,38.0633,38.1245,38.0557,38.1168,5600.0
2013-07-08 13:10:00,49.88,49.88,49.8,49.81,3400.0,38.1321,38.1321,38.071,38.0786,3400.0
2013-07-08 13:15:00,49.81,49.85,49.77,49.8,11000.0,38.0786,38.1092,38.048,38.071,11000.0
2013-07-08 13:20:00,49.81,49.84,49.7,49.72,10900.0,38.0786,38.1015,37.9945,38.0098,10900.0
2013-07-08 13:25:00,49.72,49.75,49.62,49.64,14300.0,38.0098,38.0327,37.9334,37.9486,14300.0
2013-07-08 13:30:00,49.63,49.71,49.63,49.69,7200.0,37.941,38.0022,37.941,37.9869,7200.0
2013-07-08 13:35:00,49.69,49.78,49.69,49.77,8500.0,37.9869,38.0557,37.9869,38.048,8500.0
2013-07-08 13:40:00,49.77,49.91,49.77,49.9,7600.0,38.048,38.1551,38.048,38.1474,7600.0
2013-07-08 13:45:00,49.91,50.01,49.9,50.01,7300.0,38.1551,38.2315,38.1474,38.2315,7300.0
2013-07-08 13:50:00,50.0,50.1,49.99,50.09,13500.0,38.2239,38.3003,38.2162,38.2927,13500.0
2013-07-08 13:55:00,50.09,50.1,50.02,50.06,15100.0,38.2927,38.3003,38.2391,38.2697,15100.0
2013-07-08 14:00:00,50.05,50.06,49.96,49.96,76800.0,38.2621,38.2697,38.1933,38.1933,76800.0
2013-07-08 14:05:00,49.97,49.98,49.94,49.98,4900.0,38.2009,38.2086,38.178,38.2086,4900.0
2013-07-08 14:10:00,49.98,50.0,49.93,49.93,9700.0,38.2086,38.2239,38.1703,38.1703,9700.0
2013-07-08 14:15:00,49.93,50.0,49.91,49.97,10900.0,38.1703,38.2239,38.1551,38.2009,10900.0
2013-07-08 14:20:00,49.96,50.0,49.96,49.98,10500.0,38.1933,38.2239,38.1933,38.2086,10500.0
2013-07-08 14:25:00,49.97,49.97,49.89,49.92,7800.0,38.2009,38.2009,38.1398,38.1627,7800.0
2013-07-08 14:30:00,49.93,49.94,49.85,49.85,6400.0,38.1703,38.178,38.1092,38.1092,6400.0
2013-07-08 14:35:00,49.85,49.86,49.82,49.84,11700.0,38.1092,38.1168,38.0863,38.1015,11700.0
2013-07-08 14:40:00,49.83,49.9,49.83,49.88,5100.0,38.0939,38.1474,38.0939,38.1321,5100.0
2013-07-08 14:45:00,49.88,49.95,49.88,49.93,8600.0,38.1321,38.1856,38.1321,38.1703,8600.0
2013-07-08 14:50:00,49.93,49.99,49.9,49.99,56700.0,38.1703,38.2162,38.1474,38.2162,56700.0
2013-07-08 14:55:00,49.99,50.0,49.96,49.96,6700.0,38.2162,38.2239,38.1933,38.1933,6700.0
2013-07-08 15:00:00,49.95,49.96,49.91,49.93,8200.0,38.1856,38.1933,38.1551,38.1703,8200.0
2013-07-08 15:05:00,49.94,49.94,49.88,49.91,7600.0,38.178,38.178,38.1321,38.1551,7600.0
2013-07-08 15:10:00,49.92,49.94,49.91,49.92,6800.0,38.1627,38.178,38.1551,38.1627,6800.0
2013-07-08 15:15:00,49.92,49.96,49.9,49.95,7900.0,38.1627,38.1933,38.1474,38.1856,7900.0
2013-07-08 15:20:00,49.95,49.96,49.91,49.92,9000.0,38.1856,38.1933,38.1551,38.1627,9000.0
2013-07-08 15:25:00,49.92,49.99,49.91,49.91,12400.0,38.1627,38.2162,38.1551,38.1551,12400.0
2013-07-08 15:30:00,49.91,49.93,49.88,49.92,18800.0,38.1551,38.1703,38.1321,38.1627,18800.0
2013-07-08 15:35:00,49.95,50.0,49.93,49.97,16400.0,38.1856,38.2239,38.1703,38.2009,16400.0
2013-07-08 15:40:00,49.97,50.0,49.97,50.0,32600.0,38.2009,38.2239,38.2009,38.2239,32600.0
2013-07-08 15:45:00,50.0,50.02,49.96,50.0,53300.0,38.2239,38.2391,38.1933,38.2239,53300.0
2013-07-08 15:50:00,49.99,50.01,49.92,49.93,51300.0,38.2162,38.2315,38.1627,38.1703,51300.0
2013-07-08 15:55:00,49.93,50.0,49.92,49.96,90800.0,38.1703,38.2239,38.1627,38.1933,90800.0
2013-07-09 09:30:00,50.25,50.75,50.23,50.66,42600.0,38.415,38.7972,38.3997,38.7284,42600.0
2013-07-09 09:35:00,50.56,50.62,50.47,50.5,11300.0,38.652,38.6978,38.5832,38.6061,11300.0
2013-07-09 09:40:00,50.49,50.56,50.35,50.36,13400.0,38.5985,38.652,38.4914,38.4991,13400.0
2013-07-09 09:45:00,50.34,50.35,50.2,50.35,22500.0,38.4838,38.4914,38.3768,38.4914,22500.0
2013-07-09 09:50:00,50.33,50.34,50.22,50.27,8700.0,38.4761,38.4838,38.392,38.4303,8700.0
2013-07-09 09:55:00,50.27,50.34,50.15,50.27,12800.0,38.4303,38.4838,38.3385,38.4303,12800.0
2013-07-09 10:00:00,50.26,50.26,50.15,50.22,10200.0,38.4226,38.4226,38.3385,38.392,10200.0
2013-07-09 10:05:00,50.23,50.25,50.1,50.23,87500.0,38.3997,38.415,38.3003,38.3997,87500.0
2013-07-09 10:10:00,50.2,50.28,50.17,50.25,15000.0,38.3768,38.4379,38.3538,38.415,15000.0
2013-07-09 10:15:00,50.28,50.39,50.24,50.27,18400.0,38.4379,38.522,38.4073,38.4303,18400.0
2013-07-09 10:20:00,50.28,50.52,50.28,50.47,9900.0,38.4379,38.6214,38.4379,38.5832,9900.0
2013-07-09 10:25:00,50.48,50.48,50.29,50.3,7700.0,38.5908,38.5908,38.4456,38.4532,7700.0
2013-07-09 10:30:00,50.29,50.47,50.28,50.4,12500.0,38.4456,38.5832,38.4379,38.5296,12500.0
2013-07-09 10:35:00,50.39,50.56,50.39,50.49,11400.0,38.522,38.652,38.522,38.5985,11400.0
2013-07-09 10:40:00,50.48,50.48,50.34,50.41,7500.0,38.5908,38.5908,38.4838,38.5373,7500.0
2013-07-09 10:45:00,50.43,50.59,50.41,50.57,13600.0,38.5526,38.6749,38.5373,38.6596,13600.0
2013-07-09 10:50:00,50.55,50.59,50.43,50.44,7100.0,38.6443,38.6749,38.5526,38.5602,7100.0
2013-07-09 10:55:00,50.43,50.62,50.42,50.62,10800.0,38.5526,38.6978,38.5449,38.6978,10800.0
2013-07-09 11:00:00,50.6,50.61,50.48,50.49,9100.0,38.6825,38.6902,38.5908,38.5985,9100.0
2013-07-09 11:05:00,50.5,50.61,50.49,50.61,14500.0,38.6061,38.6902,38.5985,38.6902,14500.0
2013-07-09 11:10:00,50.61,50.62,50.58,50.62,9300.0,38.6902,38.6978,38.6673,38.6978,9300.0
2013-07-09 11:15:00,50.62,50.66,50.55,50.61,15600.0,38.6978,38.7284,38.6443,38.6902,15600.0
2013-07-09 11:20:00,50.62,50.65,50.6,50.64,12000.0,38.6978,38.7208,38.6825,38.7131,12000.0
2013-07-09 11:25:00,50.65,50.65,50.6,50.63,14100.0,38.7208,38.7208,38.6825,38.7055,14100.0
2013-07-09 11:30:00,50.62,50.64,50.59,50.61,13700.0,38.6978,38.7131,38.6749,38.6902,13700.0
2013-07-09 11:35:00,50.61,50.62,50.55,50.55,5300.0,38.6902,38.6978,38.6443,38.6443,5300.0
2013-07-09 11:40:00,50.53,50.59,50.51,50.57,13800.0,38.629,38.6749,38.6137,38.6596,13800.0
2013-07-09 11:45:00,50.58,50.68,50.58,50.66,9200.0,38.6673,38.7437,38.6673,38.7284,9200.0
2013-07-09 11:50:00,50.65,50.66,50.58,50.59,10400.0,38.7208,38.7284,38.6673,38.6749,10400.0
2013-07-09 11:55:00,50.55,50.57,50.52,50.55,5700.0,38.6443,38.6596,38.6214,38.6443,5700.0
2013-07-09 12:00:00,50.56,50.6,50.55,50.58,7000.0,38.652,38.6825,38.6443,38.6673,7000.0
2013-07-09 12:05:00,50.58,50.58,50.56,50.56,3600.0,38.6673,38.6673,38.652,38.652,3600.0
2013-07-09 12:10:00,50.57,50.57,50.48,50.52,27200.0,38.6596,38.6596,38.5908,38.6214,27200.0
2013-07-09 12:15:00,50.53,50.65,50.53,50.64,10000.0,38.629,38.7208,38.629,38.7131,10000.0
2013-07-09 12:20:00,50.64,50.72,50.64,50.7,8400.0,38.7131,38.7743,38.7131,38.759,8400.0
2013-07-09 12:25:00,50.7,50.74,50.69,50.7,10700.0,38.759,38.7896,38.7513,38.759,10700.0
2013-07-09 12:30:00,50.7,50.75,50.66,50.75,9500.0,38.759,38.7972,38.7284,38.7972,9500.0
2013-07-09 12:35:00,50.75,50.81,50.75,50.78,6800.0,38.7972,38.8431,38.7972,38.8202,6800.0
2013-07-09 12:40:00,50.78,50.79,50.75,50.75,10200.0,38.8202,38.8278,38.7972,38.7972,10200.0
2013-07-09 12:45:00,50.73,50.73,50.68,50.69,2900.0,38.7819,38.7819,38.7437,38.7513,2900.0
2013-07-09 12:50:00,50.69,50.72,50.69,50.7,7300.0,38.7513,38.7743,38.7513,38.759,7300.0
2013-07-09 12:55:00,50.7,50.74,50.7,50.73,6900.0,38.759,38.7896,38.759,38.7819,6900.0
2013-07-09 13:00:00,50.73,50.76,50.68,50.75,21500.0,38.7819,38.8049,38.7437,38.7972,21500.0
2013-07-09 13:05:00,50.75,50.83,50.75,50.8,7000.0,38.7972,38.8584,38.7972,38.8354,7000.0
2013-07-09 13:10:00,50.8,50.91,50.8,50.9,11500.0,38.8354,38.9195,38.8354,38.9119,11500.0
2013-07-09 13:15:00,50.9,50.97,50.88,50.96,32100.0,38.9119,38.9654,38.8966,38.9578,32100.0
2013-07-09 13:20:00,50.95,50.96,50.88,50.88,8800.0,38.9501,38.9578,38.8966,38.8966,8800.0
2013-07-09 13:25:00,50.88,50.88,50.83,50.85,9200.0,38.8966,38.8966,38.8584,38.8737,9200.0
2013-07-09 13:30:00,50.84,50.85,50.74,50.74,15700.0,38.866,38.8737,38.7896,38.7896,15700.0
2013-07-09 13:35:00,50.75,50.85,50.75,50.83,12200.0,38.7972,38.8737,38.7972,38.8584,12200.0
2013-07-09 13:40:00,50.86,50.86,50.79,50.84,5000.0,38.8813,38.8813,38.8278,38.866,5000.0
2013-07-09 13:45:00,50.87,51.05,50.86,50.97,24500.0,38.889,39.0266,38.8813,38.9654,24500.0
2013-07-09 13:50:00,50.96,50.97,50.93,50.96,7900.0,38.9578,38.9654,38.9348,38.9578,7900.0
2013-07-09 13:55:00,50.97,51.01,50.97,50.98,4000.0,38.9654,38.996,38.9654,38.973,4000.0
2013-07-09 14:00:00,50.98,51.06,50.97,51.06,9600.0,38.973,39.0342,38.9654,39.0342,9600.0
2013-07-09 14:05:00,51.07,51.16,51.06,51.15,20300.0,39.0418,39.1107,39.0342,39.103,20300.0
2013-07-09 14:10:00,51.16,51.19,51.13,51.18,12600.0,39.1107,39.1336,39.0877,39.1259,12600.0
2013-07-09 14:15:00,51.19,51.22,51.1,51.1,16300.0,39.1336,39.1565,39.0648,39.0648,16300.0
2013-07-09 14:20:00,51.12,51.14,51.09,51.14,6800.0,39.0801,39.0954,39.0571,39.0954,6800.0
2013-07-09 14:25:00,51.14,51.22,51.13,51.21,16200.0,39.0954,39.1565,39.0877,39.1489,16200.0
2013-07-09 14:30:00,51.19,51.21,51.15,51.15,3400.0,39.1336,39.1489,39.103,39.103,3400.0
2013-07-09 14:35:00,51.16,51.16,51.13,51.14,8000.0,39.1107,39.1107,39.0877,39.0954,8000.0
2013-07-09 14:40:00,51.13,51.16,51.12,51.12,26900.0,39.0877,39.1107,39.0801,39.0801,26900.0
2013-07-09 14:45:00,51.13,51.13,51.08,51.08,18400.0,39.0877,39.0877,39.0495,39.0495,18400.0
2013-07-09 14:50:00,51.08,51.09,50.97,50.97,20800.0,39.0495,39.0571,38.9654,38.9654,20800.0
2013-07-09 14:55:00,50.97,51.01,50.96,50.99,8400.0,38.9654,38.996,38.9578,38.9807,8400.0
2013-07-09 15:00:00,50.97,51.01,50.95,50.97,11500.0,38.9654,38.996,38.9501,38.9654,11500.0
2013-07-09 15:05:00,51.0,51.0,50.98,50.98,11200.0,38.9883,38.9883,38.973,38.973,11200.0
2013-07-09 15:10:00,50.96,51.0,50.9,50.9,18200.0,38.9578,38.9883,38.9119,38.9119,18200.0
2013-07-09 15:15:00,50.91,50.91,50.83,50.86,32400.0,38.9195,38.9195,38.8584,38.8813,32400.0
2013-07-09 15:20:00,50.87,50.95,50.86,50.95,10100.0,38.889,38.9501,38.8813,38.9501,10100.0
2013-07-09 15:25:00,50.97,50.97,50.94,50.97,14800.0,38.9654,38.9654,38.9425,38.9654,14800.0
2013-07-09 15:30:00,50.96,50.98,50.9,50.97,16900.0,38.9578,38.973,38.9119,38.9654,16900.0
2013-07-09 15:35:00,50.98,51.01,50.95,50.95,28500.0,38.973,38.996,38.9501,38.9501,28500.0
2013-07-09 15:40:00,50.94,50.95,50.9,50.91,17000.0,38.9425,38.9501,38.9119,38.9195,17000.0
2013-07-09 15:45:00,50.91,50.94,50.9,50.91,28800.0,38.9195,38.9425,38.9119,38.9195,28800.0
2013-07-09 15:50:00,50.91,50.94,50.9,50.93,62700.0,38.9195,38.9425,38.9119,38.9348,62700.0
2013-07-09 15:55:00,50.93,51.03,50.92,51.01,93800.0,38.9348,39.0113,38.9272,38.996,93800.0
2013-07-10 09:30:00,50.89,50.99,50.75,50.82,13500.0,38.9042,38.9807,38.7972,38.8507,13500.0
2013-07-10 09:35:00,50.82,50.92,50.64,50.7,24400.0,38.8507,38.9272,38.7131,38.759,24400.0
2013-07-10 09:40:00,50.66,50.8,50.66,50.8,9400.0,38.7284,38.8354,38.7284,38.8354,9400.0
2013-07-10 09:45:00,50.75,50.82,50.68,50.76,5200.0,38.7972,38.8507,38.7437,38.8049,5200.0
2013-07-10 09:50:00,50.79,50.87,50.72,50.81,10300.0,38.8278,38.889,38.7743,38.8431,10300.0
2013-07-10 09:55:00,50.78,50.78,50.7,50.7,5000.0,38.8202,38.8202,38.759,38.759,5000.0
2013-07-10 10:00:00,50.72,50.85,50.72,50.79,6100.0,38.7743,38.8737,38.7743,38.8278,6100.0
2013-07-10 10:05:00,50.85,50.99,50.85,50.98,4700.0,38.8737,38.9807,38.8737,38.973,4700.0
2013-07-10 10:10:00,50.96,50.96,50.76,50.81,8800.0,38.9578,38.9578,38.8049,38.8431,8800.0
2013-07-10 10:15:00,50.8,50.9,50.77,50.85,17500.0,38.8354,38.9119,38.8125,38.8737,17500.0
2013-07-10 10:20:00,50.87,51.04,50.79,50.87,133200.0,38.889,39.0189,38.8278,38.889,133200.0
2013-07-10 10:25:00,50.86,50.94,50.8,50.94,6600.0,38.8813,38.9425,38.8354,38.9425,6600.0
2013-07-10 10:30:00,50.91,51.04,50.91,50.94,6500.0,38.9195,39.0189,38.9195,38.9425,6500.0
2013-07-10 10:35:00,50.91,50.99,50.88,50.91,16000.0,38.9195,38.9807,38.8966,38.9195,16000.0
2013-07-10 10:40:00,50.9,50.93,50.8,50.93,36000.0,38.9119,38.9348,38.8354,38.9348,36000.0
2013-07-10 10:45:00,50.95,50.95,50.91,50.93,5300.0,38.9501,38.9501,38.9195,38.9348,5300.0
2013-07-10 10:50:00,50.93,51.04,50.93,51.03,11600.0,38.9348,39.0189,38.9348,39.0113,11600.0
2013-07-10 10:55:00,51.03,51.03,50.97,51.0,5000.0,39.0113,39.0113,38.9654,38.9883,5000.0
2013-07-10 11:00:00,50.98,51.05,50.97,51.04,20600.0,38.973,39.0266,38.9654,39.0189,20600.0
2013-07-10 11:05:00,51.02,51.04,50.98,50.99,8700.0,39.0036,39.0189,38.973,38.9807,8700.0
2013-07-10 11:10:00,51.0,51.06,51.0,51.04,7200.0,38.9883,39.0342,38.9883,39.0189,7200.0
2013-07-10 11:15:00,51.03,51.06,51.01,51.04,7200.0,39.0113,39.0342,38.996,39.0189,7200.0
2013-07-10 11:20:00,51.06,51.13,51.06,51.1,11800.0,39.0342,39.0877,39.0342,39.0648,11800.0
2013-07-10 11:25:00,51.13,51.14,51.08,51.09,6700.0,39.0877,39.0954,39.0495,39.0571,6700.0
2013-07-10 11:30:00,51.08,51.09,51.01,51.01,15100.0,39.0495,39.0571,38.996,38.996,15100.0
2013-07-10 11:35:00,51.0,51.02,50.97,51.02,15400.0,38.9883,39.0036,38.9654,39.0036,15400.0
2013-07-10 11:40:00,51.02,51.11,51.02,51.1,14000.0,39.0036,39.0724,39.0036,39.0648,14000.0
2013-07-10 11:45:00,51.11,51.15,51.11,51.13,9200.0,39.0724,39.103,39.0724,39.0877,9200.0
2013-07-10 11:50:00,51.14,51.26,51.14,51.26,16400.0,39.0954,39.1871,39.0954,39.1871,16400.0
2013-07-10 11:55:00,51.26,51.44,51.26,51.41,31600.0,39.1871,39.3247,39.1871,39.3018,31600.0
2013-07-10 12:00:00,51.39,51.43,51.35,51.38,14400.0,39.2865,39.3171,39.2559,39.2788,14400.0
2013-07-10 12:05:00,51.39,51.39,51.22,51.22,16200.0,39.2865,39.2865,39.1565,39.1565,16200.0
2013-07-10 12:10:00,51.22,51.31,51.22,51.26,11400.0,39.1565,39.2253,39.1565,39.1871,11400.0
2013-07-10 12:15:00,51.27,51.35,51.24,51.35,21500.0,39.1947,39.2559,39.1718,39.2559,21500.0
2013-07-10 12:20:00,51.35,51.35,51.3,51.32,15400.0,39.2559,39.2559,39.2177,39.233,15400.0
2013-07-10 12:25:00,51.34,51.42,51.33,51.38,14700.0,39.2483,39.3094,39.2406,39.2788,14700.0
2013-07-10 12:30:00,51.37,51.37,51.33,51.34,7000.0,39.2712,39.2712,39.2406,39.2483,7000.0
2013-07-10 12:35:00,51.33,51.36,51.31,51.36,11900.0,39.2406,39.2635,39.2253,39.2635,11900.0
2013-07-10 12:40:00,51.35,51.36,51.32,51.34,7500.0,39.2559,39.2635,39.233,39.2483,7500.0
2013-07-10 12:45:00,51.34,51.43,51.34,51.41,12400.0,39.2483,39.3171,39.2483,39.3018,12400.0
2013-07-10 12:50:00,51.42,51.46,51.42,51.44,9600.0,39.3094,39.34,39.3094,39.3247,9600.0
2013-07-10 12:55:00,51.44,51.48,51.43,51.47,3800.0,39.3247,39.3553,39.3171,39.3476,3800.0
2013-07-10 13:00:00,51.47,51.48,51.46,51.48,5900.0,39.3476,39.3553,39.34,39.3553,5900.0
2013-07-10 13:05:00,51.48,51.49,51.45,51.48,6000.0,39.3553,39.3629,39.3324,39.3553,6000.0
2013-07-10 13:10:00,51.48,51.56,51.47,51.56,28300.0,39.3553,39.4164,39.3476,39.4164,28300.0
2013-07-10 13:15:00,51.55,51.56,51.54,51.54,7200.0,39.4088,39.4164,39.4012,39.4012,7200.0
2013-07-10 13:20:00,51.54,51.57,51.48,51.55,13600.0,39.4012,39.4241,39.3553,39.4088,13600.0
2013-07-10 13:25:00,51.55,51.55,51.51,51.53,4800.0,39.4088,39.4088,39.3782,39.3935,4800.0
2013-07-10 13:30:00,51.53,51.54,51.51,51.54,10000.0,39.3935,39.4012,39.3782,39.4012,10000.0
2013-07-10 13:35:00,51.54,51.54,51.49,51.52,7600.0,39.4012,39.4012,39.3629,39.3859,7600.0
2013-07-10 13:40:00,51.53,51.53,51.5,51.51,10000.0,39.3935,39.3935,39.3706,39.3782,10000.0
2013-07-10 13:45:00,51.52,51.56,51.52,51.52,8200.0,39.3859,39.4164,39.3859,39.3859,8200.0
2013-07-10 13:50:00,51.52,51.53,51.41,51.41,8200.0,39.3859,39.3935,39.3018,39.3018,8200.0
2013-07-10 13:55:00,51.41,51.41,51.32,51.33,7000.0,39.3018,39.3018,39.233,39.2406,7000.0
2013-07-10 14:00:00,51.33,51.56,51.3,51.48,32600.0,39.2406,39.4164,39.2177,39.3553,32600.0
2013-07-10 14:05:00,51.49,51.5,51.32,51.34,11400.0,39.3629,39.3706,39.233,39.2483,11400.0
2013-07-10 14:10:00,51.33,51.38,51.28,51.38,5500.0,39.2406,39.2788,39.2024,39.2788,5500.0
2013-07-10 14:15:00,51.38,51.43,51.26,51.41,10600.0,39.2788,39.3171,39.1871,39.3018,10600.0
2013-07-10 14:20:00,51.4,51.4,51.32,51.34,6100.0,39.2941,39.2941,39.233,39.2483,6100.0
2013-07-10 14:25:00,51.34,51.34,51.16,51.22,13500.0,39.2483,39.2483,39.1107,39.1565,13500.0
2013-07-10 14:30:00,51.2,51.25,51.17,51.21,8100.0,39.1412,39.1795,39.1183,39.1489,8100.0
2013-07-10 14:35:00,51.22,51.22,51.08,51.09,12200.0,39.1565,39.1565,39.0495,39.0571,12200.0
2013-07-10 14:40:00,51.11,51.18,51.1,51.18,6000.0,39.0724,39.1259,39.0648,39.1259,6000.0
2013-07-10 14:45:00,51.2,51.22,51.03,51.05,10200.0,39.1412,39.1565,39.0113,39.0266,10200.0
2013-07-10 14:50:00,51.06,51.14,51.01,51.1,10800.0,39.0342,39.0954,38.996,39.0648,10800.0
2013-07-10 14:55:00,51.07,51.2,51.07,51.18,12100.0,39.0418,39.1412,39.0418,39.1259,12100.0
2013-07-10 15:00:00,51.21,51.22,51.17,51.21,11600.0,39.1489,39.1565,39.1183,39.1489,11600.0
2013-07-10 15:05:00,51.18,51.22,51.09,51.12,20000.0,39.1259,39.1565,39.0571,39.0801,20000.0
2013-07-10 15:10:00,51.09,51.13,51.04,51.09,17400.0,39.0571,39.0877,39.0189,39.0571,17400.0
2013-07-10 15:15:00,51.07,51.1,51.06,51.09,9800.0,39.0418,39.0648,39.0342,39.0571,9800.0
2013-07-10 15:20:00,51.08,51.12,51.08,51.1,8100.0,39.0495,39.0801,39.0495,39.0648,8100.0
2013-07-10 15:25:00,51.1,51.21,51.1,51.21,19700.0,39.0648,39.1489,39.0648,39.1489,19700.0
2013-07-10 15:30:00,51.19,51.31,51.18,51.28,31700.0,39.1336,39.2253,39.1259,39.2024,31700.0
2013-07-10 15:35:00,51.27,51.34,51.27,51.34,24400.0,39.1947,39.2483,39.1947,39.2483,24400.0
2013-07-10 15:40:00,51.34,51.44,51.33,51.43,34000.0,39.2483,39.3247,39.2406,39.3171,34000.0
2013-07-10 15:45:00,51.42,51.45,51.36,51.44,51900.0,39.3094,39.3324,39.2635,39.3247,51900.0
2013-07-10 15:50:00,51.45,51.52,51.42,51.5,85200.0,39.3324,39.3859,39.3094,39.3706,85200.0
2013-07-10 15:55:00,51.5,51.53,51.43,51.47,67800.0,39.3706,39.3935,39.3171,39.3476,67800.0
2013-07-11 09:30:00,51.96,52.38,51.9,51.95,56700.0,39.7222,40.0433,39.6764,39.7146,56700.0
2013-07-11 09:35:00,51.95,51.99,51.88,51.92,14800.0,39.7146,39.7452,39.6611,39.6917,14800.0
2013-07-11 09:40:00,51.93,51.95,51.73,51.78,20800.0,39.6993,39.7146,39.5464,39.5846,20800.0
2013-07-11 09:45:00,51.87,51.92,51.69,51.83,10700.0,39.6534,39.6917,39.5158,39.6229,10700.0
2013-07-11 09:50:00,51.84,51.84,51.76,51.78,82900.0,39.6305,39.6305,39.5693,39.5846,82900.0
2013-07-11 09:55:00,51.77,51.77,51.59,51.61,8400.0,39.577,39.577,39.4394,39.4547,8400.0
2013-07-11 10:00:00,51.6,51.72,51.48,51.52,13300.0,39.447,39.5388,39.3553,39.3859,13300.0
2013-07-11 10:05:00,51.48,51.54,51.47,51.52,5900.0,39.3553,39.4012,39.3476,39.3859,5900.0
2013-07-11 10:10:00,51.52,51.52,51.41,51.49,14800.0,39.3859,39.3859,39.3018,39.3629,14800.0
2013-07-11 10:15:00,51.48,51.49,51.39,51.4,8500.0,39.3553,39.3629,39.2865,39.2941,8500.0
2013-07-11 10:20:00,51.4,51.41,51.33,51.35,7300.0,39.2941,39.3018,39.2406,39.2559,7300.0
2013-07-11 10:25:00,51.35,51.42,51.34,51.4,8400.0,39.2559,39.3094,39.2483,39.2941,8400.0
2013-07-11 10:30:00,51.4,51.42,51.38,51.38,11700.0,39.2941,39.3094,39.2788,39.2788,11700.0
2013-07-11 10:35:00,51.37,51.42,51.37,51.42,12000.0,39.2712,39.3094,39.2712,39.3094,12000.0
2013-07-11 10:40:00,51.41,51.43,51.39,51.42,15000.0,39.3018,39.3171,39.2865,39.3094,15000.0
2013-07-11 10:45:00,51.41,51.42,51.37,51.4,17700.0,39.3018,39.3094,39.2712,39.2941,17700.0
2013-07-11 10:50:00,51.39,51.39,51.31,51.39,10800.0,39.2865,39.2865,39.2253,39.2865,10800.0
2013-07-11 10:55:00,51.39,51.41,51.26,51.27,19300.0,39.2865,39.3018,39.1871,39.1947,19300.0
2013-07-11 11:00:00,51.27,51.32,51.24,51.3,13300.0,39.1947,39.233,39.1718,39.2177,13300.0
2013-07-11 11:05:00,51.3,51.39,51.22,51.29,60000.0,39.2177,39.2865,39.1565,39.21,60000.0
2013-07-11 11:10:00,51.25,51.31,51.22,51.28,9500.0,39.1795,39.2253,39.1565,39.2024,9500.0
2013-07-11 11:15:00,51.27,51.27,51.22,51.27,3500.0,39.1947,39.1947,39.1565,39.1947,3500.0
2013-07-11 11:20:00,51.27,51.3,51.23,51.26,57500.0,39.1947,39.2177,39.1642,39.1871,57500.0
2013-07-11 11:25:00,51.25,51.25,51.16,51.2,51600.0,39.1795,39.1795,39.1107,39.1412,51600.0
2013-07-11 11:30:00,51.2,51.25,51.18,51.22,57600.0,39.1412,39.1795,39.1259,39.1565,57600.0
2013-07-11 11:35:00,51.21,51.21,51.13,51.13,5700.0,39.1489,39.1489,39.0877,39.0877,5700.0
2013-07-11 11:40:00,51.12,51.12,51.09,51.1,6000.0,39.0801,39.0801,39.0571,39.0648,6000.0
2013-07-11 11:45:00,51.09,51.11,51.01,51.02,10700.0,39.0571,39.0724,38.996,39.0036,10700.0
2013-07-11 11:50:00,51.0,51.04,50.89,50.91,11100.0,38.9883,39.0189,38.9042,38.9195,11100.0
2013-07-11 11:55:00,50.9,50.9,50.83,50.88,10100.0,38.9119,38.9119,38.8584,38.8966,10100.0
2013-07-11 12:00:00,50.88,50.89,50.75,50.76,11500.0,38.8966,38.9042,38.7972,38.8049,11500.0
2013-07-11 12:05:00,50.75,50.77,50.54,50.63,27800.0,38.7972,38.8125,38.6367,38.7055,27800.0
2013-07-11 12:10:00,50.63,50.67,50.61,50.67,7700.0,38.7055,38.7361,38.6902,38.7361,7700.0
2013-07-11 12:15:00,50.66,50.67,50.46,50.49,38400.0,38.7284,38.7361,38.5755,38.5985,38400.0
2013-07-11 12:20:00,50.48,50.52,50.45,50.5,23500.0,38.5908,38.6214,38.5679,38.6061,23500.0
2013-07-11 12:25:00,50.51,50.51,50.41,50.43,17600.0,38.6137,38.6137,38.5373,38.5526,17600.0
2013-07-11 12:30:00,50.42,50.46,50.4,50.43,15600.0,38.5449,38.5755,38.5296,38.5526,15600.0
2013-07-11 12:35:00,50.44,50.47,50.39,50.39,10500.0,38.5602,38.5832,38.522,38.522,10500.0
2013-07-11 12:40:00,50.4,50.42,50.37,50.39,16700.0,38.5296,38.5449,38.5067,38.522,16700.0
2013-07-11 12:45:00,50.4,50.41,50.3,50.3,29500.0,38.5296,38.5373,38.4532,38.4532,29500.0
2013-07-11 12:50:00,50.3,50.35,50.25,50.35,11500.0,38.4532,38.4914,38.415,38.4914,11500.0
2013-07-11 12:55:00,50.36,50.44,50.34,50.41,14300.0,38.4991,38.5602,38.4838,38.5373,14300.0
2013-07-11 13:00:00,50.4,50.46,50.38,50.4,17900.0,38.5296,38.5755,38.5144,38.5296,17900.0
2013-07-11 13:05:00,50.4,50.7,50.4,50.68,41300.0,38.5296,38.759,38.5296,38.7437,41300.0
2013-07-11 13:10:00,50.68,50.68,50.64,50.64,8800.0,38.7437,38.7437,38.7131,38.7131,8800.0
2013-07-11 13:15:00,50.65,50.65,50.61,50.63,7100.0,38.7208,38.7208,38.6902,38.7055,7100.0
2013-07-11 13:20:00,50.63,50.65,50.6,50.62,8800.0,38.7055,38.7208,38.6825,38.6978,8800.0
2013-07-11 13:25:00,50.61,50.66,50.6,50.61,8400.0,38.6902,38.7284,38.6825,38.6902,8400.0
2013-07-11 13:30:00,50.6,50.61,50.45,50.49,7900.0,38.6825,38.6902,38.5679,38.5985,7900.0
2013-07-11 13:35:00,50.48,50.5,50.38,50.38,13700.0,38.5908,38.6061,38.5144,38.5144,13700.0
2013-07-11 13:40:00,50.39,50.43,50.37,50.37,6000.0,38.522,38.5526,38.5067,38.5067,6000.0
2013-07-11 13:45:00,50.39,50.45,50.38,50.45,12200.0,38.522,38.5679,38.5144,38.5679,12200.0
2013-07-11 13:50:00,50.44,50.45,50.2,50.21,54100.0,38.5602,38.5679,38.3768,38.3844,54100.0
2013-07-11 13:55:00,50.21,50.31,50.2,50.3,29300.0,38.3844,38.4608,38.3768,38.4532,29300.0
2013-07-11 14:00:00,50.3,50.31,50.15,50.18,31500.0,38.4532,38.4608,38.3385,38.3615,31500.0
2013-07-11 14:05:00,50.18,50.19,50.05,50.11,24900.0,38.3615,38.3691,38.2621,38.308,24900.0
2013-07-11 14:10:00,50.09,50.28,50.06,50.28,21100.0,38.2927,38.4379,38.2697,38.4379,21100.0
2013-07-11 14:15:00,50.27,50.3,50.2,50.26,10800.0,38.4303,38.4532,38.3768,38.4226,10800.0
2013-07-11 14:20:00,50.27,50.3,50.2,50.23,11100.0,38.4303,38.4532,38.3768,38.3997,11100.0
2013-07-11 14:25:00,50.24,50.28,50.17,50.17,27800.0,38.4073,38.4379,38.3538,38.3538,27800.0
2013-07-11 14:30:00,50.16,50.25,50.15,50.25,17000.0,38.3462,38.415,38.3385,38.415,17000.0
2013-07-11 14:35:00,50.25,50.27,50.18,50.23,14700.0,38.415,38.4303,38.3615,38.3997,14700.0
2013-07-11 14:40:00,50.24,50.34,50.24,50.26,20600.0,38.4073,38.4838,38.4073,38.4226,20600.0
2013-07-11 14:45:00,50.24,50.26,50.22,50.22,11000.0,38.4073,38.4226,38.392,38.392,11000.0
2013-07-11 14:50:00,50.23,50.25,50.18,50.18,14800.0,38.3997,38.415,38.3615,38.3615,14800.0
2013-07-11 14:55:00,50.18,50.2,50.02,50.11,35400.0,38.3615,38.3768,38.2391,38.308,35400.0
2013-07-11 15:00:00,50.1,50.15,50.1,50.1,11700.0,38.3003,38.3385,38.3003,38.3003,11700.0
2013-07-11 15:05:00,50.1,50.11,50.05,50.05,17900.0,38.3003,38.308,38.2621,38.2621,17900.0
2013-07-11 15:10:00,50.07,50.07,50.0,50.05,26400.0,38.2774,38.2774,38.2239,38.2621,26400.0
2013-07-11 15:15:00,50.05,50.15,50.05,50.11,20000.0,38.2621,38.3385,38.2621,38.308,20000.0
2013-07-11 15:20:00,50.1,50.23,50.1,50.2,28500.0,38.3003,38.3997,38.3003,38.3768,28500.0
2013-07-11 15:25:00,50.2,50.2,50.14,50.19,23300.0,38.3768,38.3768,38.3309,38.3691,23300.0
2013-07-11 15:30:00,50.18,50.24,50.18,50.2,29800.0,38.3615,38.4073,38.3615,38.3768,29800.0
2013-07-11 15:35:00,50.21,50.4,50.21,50.39,36100.0,38.3844,38.5296,38.3844,38.522,36100.0
2013-07-11 15:40:00,50.39,50.39,50.29,50.34,53300.0,38.522,38.522,38.4456,38.4838,53300.0
2013-07-11 15:45:00,50.34,50.39,50.34,50.36,44400.0,38.4838,38.522,38.4838,38.4991,44400.0
2013-07-11 15:50:00,50.36,50.48,50.35,50.48,51000.0,38.4991,38.5908,38.4914,38.5908,51000.0
2013-07-11 15:55:00,50.47,50.54,50.47,50.48,80300.0,38.5832,38.6367,38.5832,38.5908,80300.0
2013-07-12 09:30:00,50.55,50.88,50.37,50.87,21300.0,38.6443,38.8966,38.5067,38.889,21300.0
2013-07-12 09:35:00,50.87,50.88,50.61,50.66,28200.0,38.889,38.8966,38.6902,38.7284,28200.0
2013-07-12 09:40:00,50.69,50.88,50.64,50.87,20100.0,38.7513,38.8966,38.7131,38.889,20100.0
2013-07-12 09:45:00,50.83,51.09,50.83,51.0,18100.0,38.8584,39.0571,38.8584,38.9883,18100.0
2013-07-12 09:50:00,51.02,51.28,51.02,51.22,16300.0,39.0036,39.2024,39.0036,39.1565,16300.0
2013-07-12 09:55:00,51.21,51.26,51.1,51.21,13700.0,39.1489,39.1871,39.0648,39.1489,13700.0
2013-07-12 10:00:00,51.2,51.25,51.07,51.09,15200.0,39.1412,39.1795,39.0418,39.0571,15200.0
2013-07-12 10:05:00,51.11,51.16,50.97,51.05,18500.0,39.0724,39.1107,38.9654,39.0266,18500.0
2013-07-12 10:10:00,51.06,51.13,51.0,51.0,16300.0,39.0342,39.0877,38.9883,38.9883,16300.0
2013-07-12 10:15:00,50.99,51.1,50.99,51.1,9000.0,38.9807,39.0648,38.9807,39.0648,9000.0
2013-07-12 10:20:00,51.1,51.23,51.1,51.13,67000.0,39.0648,39.1642,39.0648,39.0877,67000.0
2013-07-12 10:25:00,51.12,51.26,51.08,51.19,9600.0,39.0801,39.1871,39.0495,39.1336,9600.0
2013-07-12 10:30:00,51.23,51.24,51.16,51.19,10000.0,39.1642,39.1718,39.1107,39.1336,10000.0
2013-07-12 10:35:00,51.22,51.28,51.21,51.28,3700.0,39.1565,39.2024,39.1489,39.2024,3700.0
2013-07-12 10:40:00,51.29,51.34,51.28,51.33,5200.0,39.21,39.2483,39.2024,39.2406,5200.0
2013-07-12 10:45:00,51.38,51.39,51.23,51.25,10300.0,39.2788,39.2865,39.1642,39.1795,10300.0
2013-07-12 10:50:00,51.24,51.28,51.15,51.28,10400.0,39.1718,39.2024,39.103,39.2024,10400.0
2013-07-12 10:55:00,51.25,51.28,51.23,51.27,7600.0,39.1795,39.2024,39.1642,39.1947,7600.0
2013-07-12 11:00:00,51.27,51.28,51.2,51.23,8400.0,39.1947,39.2024,39.1412,39.1642,8400.0
2013-07-12 11:05:00,51.23,51.24,51.18,51.19,8100.0,39.1642,39.1718,39.1259,39.1336,8100.0
2013-07-12 11:10:00,51.19,51.25,51.16,51.23,25800.0,39.1336,39.1795,39.1107,39.1642,25800.0
2013-07-12 11:15:00,51.24,51.27,51.23,51.23,8400.0,39.1718,39.1947,39.1642,39.1642,8400.0
2013-07-12 11:20:00,51.26,51.27,51.24,51.27,6600.0,39.1871,39.1947,39.1718,39.1947,6600.0
2013-07-12 11:25:00,51.27,51.36,51.26,51.29,11000.0,39.1947,39.2635,39.1871,39.21,11000.0
2013-07-12 11:30:00,51.28,51.29,51.19,51.19,6300.0,39.2024,39.21,39.1336,39.1336,6300.0
2013-07-12 11:35:00,51.19,51.2,51.08,51.1,12200.0,39.1336,39.1412,39.0495,39.0648,12200.0
2013-07-12 11:40:00,51.09,51.09,50.98,50.98,9300.0,39.0571,39.0571,38.973,38.973,9300.0
2013-07-12 11:45:00,50.96,50.99,50.85,50.86,15400.0,38.9578,38.9807,38.8737,38.8813,15400.0
2013-07-12 11:50:00,50.87,50.88,50.8,50.83,25100.0,38.889,38.8966,38.8354,38.8584,25100.0
2013-07-12 11:55:00,50.82,50.85,50.74,50.78,18700.0,38.8507,38.8737,38.7896,38.8202,18700.0
2013-07-12 12:00:00,50.78,50.79,50.71,50.74,14100.0,38.8202,38.8278,38.7666,38.7896,14100.0
2013-07-12 12:05:00,50.74,50.75,50.71,50.71,9700.0,38.7896,38.7972,38.7666,38.7666,9700.0
2013-07-12 12:10:00,50.7,50.78,50.69,50.76,6700.0,38.759,38.8202,38.7513,38.8049,6700.0
2013-07-12 12:15:00,50.71,50.71,50.67,50.67,4800.0,38.7666,38.7666,38.7361,38.7361,4800.0
2013-07-12 12:20:00,50.68,50.68,50.64,50.65,8300.0,38.7437,38.7437,38.7131,38.7208,8300.0
2013-07-12 12:25:00,50.64,50.66,50.48,50.55,20900.0,38.7131,38.7284,38.5908,38.6443,20900.0
2013-07-12 12:30:00,50.57,50.68,50.57,50.64,23600.0,38.6596,38.7437,38.6596,38.7131,23600.0
2013-07-12 12:35:00,50.67,50.72,50.62,50.71,15600.0,38.7361,38.7743,38.6978,38.7666,15600.0
2013-07-12 12:40:00,50.73,50.74,50.69,50.71,5700.0,38.7819,38.7896,38.7513,38.7666,5700.0
2013-07-12 12:45:00,50.71,50.71,50.59,50.6,38100.0,38.7666,38.7666,38.6749,38.6825,38100.0
2013-07-12 12:50:00,50.6,50.73,50.6,50.73,6300.0,38.6825,38.7819,38.6825,38.7819,6300.0
2013-07-12 12:55:00,50.75,50.96,50.75,50.95,7900.0,38.7972,38.9578,38.7972,38.9501,7900.0
2013-07-12 13:00:00,50.96,50.96,50.73,50.78,59000.0,38.9578,38.9578,38.7819,38.8202,59000.0
2013-07-12 13:05:00,50.75,50.78,50.7,50.7,3800.0,38.7972,38.8202,38.759,38.759,3800.0
2013-07-12 13:10:00,50.73,50.73,50.56,50.56,6900.0,38.7819,38.7819,38.652,38.652,6900.0
2013-07-12 13:15:00,50.59,50.66,50.58,50.65,5300.0,38.6749,38.7284,38.6673,38.7208,5300.0
2013-07-12 13:20:00,50.62,50.65,50.61,50.61,2100.0,38.6978,38.7208,38.6902,38.6902,2100.0
2013-07-12 13:25:00,50.62,50.67,50.62,50.65,7600.0,38.6978,38.7361,38.6978,38.7208,7600.0
2013-07-12 13:30:00,50.67,50.74,50.64,50.73,3600.0,38.7361,38.7896,38.7131,38.7819,3600.0
2013-07-12 13:35:00,50.73,50.73,50.67,50.68,4900.0,38.7819,38.7819,38.7361,38.7437,4900.0
2013-07-12 13:40:00,50.65,50.71,50.64,50.71,1900.0,38.7208,38.7666,38.7131,38.7666,1900.0
2013-07-12 13:45:00,50.7,50.81,50.68,50.78,5600.0,38.759,38.8431,38.7437,38.8202,5600.0
2013-07-12 13:50:00,50.77,50.77,50.68,50.69,2300.0,38.8125,38.8125,38.7437,38.7513,2300.0
2013-07-12 13:55:00,50.69,50.72,50.69,50.71,3000.0,38.7513,38.7743,38.7513,38.7666,3000.0
2013-07-12 14:00:00,50.71,50.77,50.71,50.74,5700.0,38.7666,38.8125,38.7666,38.7896,5700.0
2013-07-12 14:05:00,50.75,50.76,50.72,50.72,5000.0,38.7972,38.8049,38.7743,38.7743,5000.0
2013-07-12 14:10:00,50.71,50.73,50.7,50.7,9400.0,38.7666,38.7819,38.759,38.759,9400.0
2013-07-12 14:15:00,50.72,50.78,50.72,50.74,8600.0,38.7743,38.8202,38.7743,38.7896,8600.0
2013-07-12 14:20:00,50.74,50.77,50.73,50.76,18400.0,38.7896,38.8125,38.7819,38.8049,18400.0
2013-07-12 14:25:00,50.75,50.78,50.73,50.74,13000.0,38.7972,38.8202,38.7819,38.7896,13000.0
2013-07-12 14:30:00,50.76,50.78,50.74,50.76,5700.0,38.8049,38.8202,38.7896,38.8049,5700.0
2013-07-12 14:35:00,50.75,50.78,50.72,50.77,7000.0,38.7972,38.8202,38.7743,38.8125,7000.0
2013-07-12 14:40:00,50.77,50.79,50.74,50.78,15100.0,38.8125,38.8278,38.7896,38.8202,15100.0
2013-07-12 14:45:00,50.79,50.84,50.75,50.83,14200.0,38.8278,38.866,38.7972,38.8584,14200.0
2013-07-12 14:50:00,50.83,50.84,50.82,50.83,8300.0,38.8584,38.866,38.8507,38.8584,8300.0
2013-07-12 14:55:00,50.83,50.85,50.78,50.78,7600.0,38.8584,38.8737,38.8202,38.8202,7600.0
2013-07-12 15:00:00,50.78,50.81,50.73,50.75,9500.0,38.8202,38.8431,38.7819,38.7972,9500.0
2013-07-12 15:05:00,50.74,50.79,50.74,50.77,7600.0,38.7896,38.8278,38.7896,38.8125,7600.0
2013-07-12 15:10:00,50.78,50.8,50.75,50.75,8600.0,38.8202,38.8354,38.7972,38.7972,8600.0
2013-07-12 15:15:00,50.76,50.78,50.76,50.77,7700.0,38.8049,38.8202,38.8049,38.8125,7700.0
2013-07-12 15:20:00,50.76,50.78,50.75,50.76,7300.0,38.8049,38.8202,38.7972,38.8049,7300.0
2013-07-12 15:25:00,50.76,50.77,50.7,50.7,10900.0,38.8049,38.8125,38.759,38.759,10900.0
2013-07-12 15:30:00,50.7,50.73,50.67,50.71,8100.0,38.759,38.7819,38.7361,38.7666,8100.0
2013-07-12 15:35:00,50.7,50.74,50.69,50.73,10500.0,38.759,38.7896,38.7513,38.7819,10500.0
2013-07-12 15:40:00,50.73,50.82,50.72,50.82,7800.0,38.7819,38.8507,38.7743,38.8507,7800.0
2013-07-12 15:45:00,50.83,50.9,50.83,50.88,21700.0,38.8584,38.9119,38.8584,38.8966,21700.0
2013-07-12 15:50:00,50.88,50.95,50.87,50.91,28200.0,38.8966,38.9501,38.889,38.9195,28200.0
2013-07-12 15:55:00,50.92,50.96,50.91,50.94,43200.0,38.9272,38.9578,38.9195,38.9425,43200.0
2013-07-15 09:30:00,50.85,51.32,50.85,50.96,19000.0,38.8737,39.233,38.8737,38.9578,19000.0
2013-07-15 09:35:00,50.95,50.95,50.67,50.7,17600.0,38.9501,38.9501,38.7361,38.759,17600.0
2013-07-15 09:40:00,50.74,50.75,50.57,50.63,10800.0,38.7896,38.7972,38.6596,38.7055,10800.0
2013-07-15 09:45:00,50.62,50.63,50.41,50.61,24200.0,38.6978,38.7055,38.5373,38.6902,24200.0
2013-07-15 09:50:00,50.62,50.71,50.61,50.64,6200.0,38.6978,38.7666,38.6902,38.7131,6200.0
2013-07-15 09:55:00,50.63,50.72,50.58,50.7,6000.0,38.7055,38.7743,38.6673,38.759,6000.0
2013-07-15 10:00:00,50.71,50.77,50.69,50.76,5700.0,38.7666,38.8125,38.7513,38.8049,5700.0
2013-07-15 10:05:00,50.74,50.98,50.74,50.98,7100.0,38.7896,38.973,38.7896,38.973,7100.0
2013-07-15 10:10:00,51.01,51.01,50.76,50.84,9400.0,38.996,38.996,38.8049,38.866,9400.0
2013-07-15 10:15:00,50.86,50.89,50.74,50.79,13200.0,38.8813,38.9042,38.7896,38.8278,13200.0
2013-07-15 10:20:00,50.79,50.79,50.6,50.62,5800.0,38.8278,38.8278,38.6825,38.6978,5800.0
2013-07-15 10:25:00,50.62,50.74,50.62,50.74,5800.0,38.6978,38.7896,38.6978,38.7896,5800.0
2013-07-15 10:30:00,50.74,50.83,50.73,50.77,5200.0,38.7896,38.8584,38.7819,38.8125,5200.0
2013-07-15 10:35:00,50.79,50.86,50.77,50.86,3900.0,38.8278,38.8813,38.8125,38.8813,3900.0
2013-07-15 10:40:00,50.85,50.99,50.85,50.99,2900.0,38.8737,38.9807,38.8737,38.9807,2900.0
2013-07-15 10:45:00,51.0,51.02,50.96,51.02,10400.0,38.9883,39.0036,38.9578,39.0036,10400.0
2013-07-15 10:50:00,51.01,51.19,51.01,51.19,4400.0,38.996,39.1336,38.996,39.1336,4400.0
2013-07-15 10:55:00,51.19,51.29,51.14,51.16,16000.0,39.1336,39.21,39.0954,39.1107,16000.0
2013-07-15 11:00:00,51.14,51.15,51.09,51.14,20400.0,39.0954,39.103,39.0571,39.0954,20400.0
2013-07-15 11:05:00,51.1,51.15,51.09,51.13,7800.0,39.0648,39.103,39.0571,39.0877,7800.0
2013-07-15 11:10:00,51.16,51.25,51.15,51.23,5000.0,39.1107,39.1795,39.103,39.1642,5000.0
2013-07-15 11:15:00,51.24,51.36,51.24,51.35,9100.0,39.1718,39.2635,39.1718,39.2559,9100.0
2013-07-15 11:20:00,51.35,51.41,51.35,51.39,6500.0,39.2559,39.3018,39.2559,39.2865,6500.0
2013-07-15 11:25:00,51.38,51.38,51.3,51.31,4300.0,39.2788,39.2788,39.2177,39.2253,4300.0
2013-07-15 11:30:00,51.31,51.42,51.31,51.41,6900.0,39.2253,39.3094,39.2253,39.3018,6900.0
2013-07-15 11:35:00,51.42,51.47,51.41,51.45,6100.0,39.3094,39.3476,39.3018,39.3324,6100.0
2013-07-15 11:40:00,51.48,51.49,51.41,51.46,4600.0,39.3553,39.3629,39.3018,39.34,4600.0
2013-07-15 11:45:00,51.47,51.5,51.45,51.49,4300.0,39.3476,39.3706,39.3324,39.3629,4300.0
2013-07-15 11:50:00,51.48,51.48,51.43,51.46,5100.0,39.3553,39.3553,39.3171,39.34,5100.0
2013-07-15 11:55:00,51.46,51.5,51.45,51.45,4800.0,39.34,39.3706,39.3324,39.3324,4800.0
2013-07-15 12:00:00,51.46,51.49,51.46,51.48,10100.0,39.34,39.3629,39.34,39.3553,10100.0
2013-07-15 12:05:00,51.5,51.52,51.5,51.5,9800.0,39.3706,39.3859,39.3706,39.3706,9800.0
2013-07-15 12:10:00,51.49,51.52,51.47,51.52,12100.0,39.3629,39.3859,39.3476,39.3859,12100.0
2013-07-15 12:15:00,51.52,51.6,51.52,51.59,8000.0,39.3859,39.447,39.3859,39.4394,8000.0
2013-07-15 12:20:00,51.58,51.6,51.57,51.59,7900.0,39.4317,39.447,39.4241,39.4394,7900.0
2013-07-15 12:25:00,51.61,51.62,51.59,51.62,4700.0,39.4547,39.4623,39.4394,39.4623,4700.0
2013-07-15 12:30:00,51.61,51.61,51.56,51.56,4200.0,39.4547,39.4547,39.4164,39.4164,4200.0
2013-07-15 12:35:00,51.56,51.6,51.56,51.6,11600.0,39.4164,39.447,39.4164,39.447,11600.0
2013-07-15 12:40:00,51.61,51.61,51.59,51.59,4800.0,39.4547,39.4547,39.4394,39.4394,4800.0
2013-07-15 12:45:00,51.59,51.59,51.56,51.57,3400.0,39.4394,39.4394,39.4164,39.4241,3400.0
2013-07-15 12:50:00,51.57,51.59,51.55,51.58,15000.0,39.4241,39.4394,39.4088,39.4317,15000.0
2013-07-15 12:55:00,51.57,51.58,51.56,51.57,3900.0,39.4241,39.4317,39.4164,39.4241,3900.0
2013-07-15 13:00:00,51.56,51.56,51.51,51.52,3300.0,39.4164,39.4164,39.3782,39.3859,3300.0
2013-07-15 13:05:00,51.51,51.54,51.49,51.49,6200.0,39.3782,39.4012,39.3629,39.3629,6200.0
2013-07-15 13:10:00,51.48,51.5,51.38,51.43,31100.0,39.3553,39.3706,39.2788,39.3171,31100.0
2013-07-15 13:15:00,51.43,51.51,51.43,51.47,10900.0,39.3171,39.3782,39.3171,39.3476,10900.0
2013-07-15 13:20:00,51.46,51.46,51.45,51.45,700.0,39.34,39.34,39.3324,39.3324,700.0
2013-07-15 13:25:00,51.45,51.46,51.34,51.34,12400.0,39.3324,39.34,39.2483,39.2483,12400.0
2013-07-15 13:30:00,51.37,51.38,51.34,51.38,4300.0,39.2712,39.2788,39.2483,39.2788,4300.0
2013-07-15 13:35:00,51.37,51.37,51.32,51.32,8500.0,39.2712,39.2712,39.233,39.233,8500.0
2013-07-15 13:40:00,51.34,51.36,51.32,51.36,6800.0,39.2483,39.2635,39.233,39.2635,6800.0
2013-07-15 13:45:00,51.35,51.37,51.35,51.37,5500.0,39.2559,39.2712,39.2559,39.2712,5500.0
2013-07-15 13:50:00,51.37,51.37,51.31,51.31,14300.0,39.2712,39.2712,39.2253,39.2253,14300.0
2013-07-15 13:55:00,51.3,51.39,51.3,51.39,2100.0,39.2177,39.2865,39.2177,39.2865,2100.0
2013-07-15 14:00:00,51.39,51.41,51.39,51.41,3900.0,39.2865,39.3018,39.2865,39.3018,3900.0
2013-07-15 14:05:00,51.42,51.45,51.4,51.41,6500.0,39.3094,39.3324,39.2941,39.3018,6500.0
2013-07-15 14:10:00,51.41,51.46,51.41,51.46,4900.0,39.3018,39.34,39.3018,39.34,4900.0
2013-07-15 14:15:00,51.45,51.48,51.44,51.48,4800.0,39.3324,39.3553,39.3247,39.3553,4800.0
2013-07-15 14:20:00,51.48,51.49,51.42,51.42,7900.0,39.3553,39.3629,39.3094,39.3094,7900.0
2013-07-15 14:25:00,51.44,51.45,51.43,51.44,5400.0,39.3247,39.3324,39.3171,39.3247,5400.0
2013-07-15 14:30:00,51.44,51.45,51.4,51.4,6000.0,39.3247,39.3324,39.2941,39.2941,6000.0
2013-07-15 14:35:00,51.39,51.42,51.36,51.36,75900.0,39.2865,39.3094,39.2635,39.2635,75900.0
2013-07-15 14:40:00,51.37,51.4,51.37,51.4,1900.0,39.2712,39.2941,39.2712,39.2941,1900.0
2013-07-15 14:45:00,51.43,51.5,51.43,51.49,4500.0,39.3171,39.3706,39.3171,39.3629,4500.0
2013-07-15 14:50:00,51.49,51.49,51.44,51.48,6400.0,39.3629,39.3629,39.3247,39.3553,6400.0
2013-07-15 14:55:00,51.49,51.53,51.45,51.48,7400.0,39.3629,39.3935,39.3324,39.3553,7400.0
2013-07-15 15:00:00,51.48,51.53,51.48,51.52,11600.0,39.3553,39.3935,39.3553,39.3859,11600.0
2013-07-15 15:05:00,51.53,51.54,51.51,51.53,11400.0,39.3935,39.4012,39.3782,39.3935,11400.0
2013-07-15 15:10:00,51.53,51.55,51.51,51.53,16300.0,39.3935,39.4088,39.3782,39.3935,16300.0
2013-07-15 15:15:00,51.52,51.52,51.5,51.5,2800.0,39.3859,39.3859,39.3706,39.3706,2800.0
2013-07-15 15:20:00,51.5,51.52,51.47,51.48,6800.0,39.3706,39.3859,39.3476,39.3553,6800.0
2013-07-15 15:25:00,51.49,51.49,51.45,51.47,11500.0,39.3629,39.3629,39.3324,39.3476,11500.0
2013-07-15 15:30:00,51.46,51.49,51.46,51.48,19400.0,39.34,39.3629,39.34,39.3553,19400.0
2013-07-15 15:35:00,51.48,51.49,51.48,51.48,11300.0,39.3553,39.3629,39.3553,39.3553,11300.0
2013-07-15 15:40:00,51.48,51.48,51.39,51.4,28600.0,39.3553,39.3553,39.2865,39.2941,28600.0
2013-07-15 15:45:00,51.4,51.45,51.4,51.42,45900.0,39.2941,39.3324,39.2941,39.3094,45900.0
2013-07-15 15:50:00,51.42,51.55,51.42,51.52,47300.0,39.3094,39.4088,39.3094,39.3859,47300.0
2013-07-15 15:55:00,51.52,51.54,51.38,51.42,161400.0,39.3859,39.4012,39.2788,39.3094,161400.0
2013-07-16 09:30:00,51.47,51.48,51.23,51.23,9400.0,39.3476,39.3553,39.1642,39.1642,9400.0
2013-07-16 09:35:00,51.26,51.28,51.03,51.15,35600.0,39.1871,39.2024,39.0113,39.103,35600.0
2013-07-16 09:40:00,51.15,51.2,51.05,51.2,23300.0,39.103,39.1412,39.0266,39.1412,23300.0
2013-07-16 09:45:00,51.17,51.28,50.99,51.21,24900.0,39.1183,39.2024,38.9807,39.1489,24900.0
2013-07-16 09:50:00,51.19,51.2,50.99,51.05,13700.0,39.1336,39.1412,38.9807,39.0266,13700.0
2013-07-16 09:55:00,51.05,51.17,51.0,51.17,22700.0,39.0266,39.1183,38.9883,39.1183,22700.0
2013-07-16 10:00:00,51.19,51.29,51.07,51.26,12200.0,39.1336,39.21,39.0418,39.1871,12200.0
2013-07-16 10:05:00,51.22,51.22,51.04,51.12,10200.0,39.1565,39.1565,39.0189,39.0801,10200.0
2013-07-16 10:10:00,51.12,51.21,51.08,51.16,21000.0,39.0801,39.1489,39.0495,39.1107,21000.0
2013-07-16 10:15:00,51.16,51.17,51.0,51.1,20200.0,39.1107,39.1183,38.9883,39.0648,20200.0
2013-07-16 10:20:00,51.09,51.1,50.9,50.93,31600.0,39.0571,39.0648,38.9119,38.9348,31600.0
2013-07-16 10:25:00,50.9,50.92,50.76,50.89,95400.0,38.9119,38.9272,38.8049,38.9042,95400.0
2013-07-16 10:30:00,50.9,50.9,50.74,50.75,34300.0,38.9119,38.9119,38.7896,38.7972,34300.0
2013-07-16 10:35:00,50.74,50.76,50.5,50.61,98200.0,38.7896,38.8049,38.6061,38.6902,98200.0
2013-07-16 10:40:00,50.62,50.72,50.52,50.54,49900.0,38.6978,38.7743,38.6214,38.6367,49900.0
2013-07-16 10:45:00,50.54,50.54,50.28,50.37,38700.0,38.6367,38.6367,38.4379,38.5067,38700.0
2013-07-16 10:50:00,50.37,50.39,50.21,50.25,34200.0,38.5067,38.522,38.3844,38.415,34200.0
2013-07-16 10:55:00,50.24,50.25,50.02,50.07,45700.0,38.4073,38.415,38.2391,38.2774,45700.0
2013-07-16 11:00:00,50.03,50.1,49.94,49.95,37800.0,38.2468,38.3003,38.178,38.1856,37800.0
2013-07-16 11:05:00,49.97,50.0,49.86,49.91,111800.0,38.2009,38.2239,38.1168,38.1551,111800.0
2013-07-16 11:10:00,49.91,50.05,49.88,49.88,29200.0,38.1551,38.2621,38.1321,38.1321,29200.0
2013-07-16 11:15:00,49.86,49.86,49.69,49.79,32100.0,38.1168,38.1168,37.9869,38.0633,32100.0
2013-07-16 11:20:00,49.78,49.98,49.78,49.93,19500.0,38.0557,38.2086,38.0557,38.1703,19500.0
2013-07-16 11:25:00,49.9,49.97,49.9,49.96,34000.0,38.1474,38.2009,38.1474,38.1933,34000.0
2013-07-16 11:30:00,49.96,49.96,49.93,49.96,16400.0,38.1933,38.1933,38.1703,38.1933,16400.0
2013-07-16 11:35:00,49.95,49.99,49.85,49.96,24500.0,38.1856,38.2162,38.1092,38.1933,24500.0
2013-07-16 11:40:00,49.95,49.95,49.78,49.78,40100.0,38.1856,38.1856,38.0557,38.0557,40100.0
2013-07-16 11:45:00,49.82,49.85,49.79,49.8,12100.0,38.0863,38.1092,38.0633,38.071,12100.0
2013-07-16 11:50:00,49.8,49.84,49.78,49.84,8200.0,38.071,38.1015,38.0557,38.1015,8200.0
2013-07-16 11:55:00,49.84,49.85,49.78,49.79,11800.0,38.1015,38.1092,38.0557,38.0633,11800.0
2013-07-16 12:00:00,49.78,49.78,49.61,49.74,19200.0,38.0557,38.0557,37.9257,38.0251,19200.0
2013-07-16 12:05:00,49.76,49.87,49.76,49.87,4000.0,38.0404,38.1245,38.0404,38.1245,4000.0
2013-07-16 12:10:00,49.87,49.87,49.8,49.82,8000.0,38.1245,38.1245,38.071,38.0863,8000.0
2013-07-16 12:15:00,49.81,49.85,49.77,49.85,11000.0,38.0786,38.1092,38.048,38.1092,11000.0
2013-07-16 12:20:00,49.85,49.88,49.85,49.87,7800.0,38.1092,38.1321,38.1092,38.1245,7800.0
2013-07-16 12:25:00,49.87,49.92,49.84,49.92,5600.0,38.1245,38.1627,38.1015,38.1627,5600.0
2013-07-16 12:30:00,49.93,49.93,49.91,49.91,1200.0,38.1703,38.1703,38.1551,38.1551,1200.0
2013-07-16 12:35:00,49.91,49.91,49.83,49.85,10300.0,38.1551,38.1551,38.0939,38.1092,10300.0
2013-07-16 12:40:00,49.85,49.87,49.81,49.87,3900.0,38.1092,38.1245,38.0786,38.1245,3900.0
2013-07-16 12:45:00,49.87,49.88,49.83,49.84,5600.0,38.1245,38.1321,38.0939,38.1015,5600.0
2013-07-16 12:50:00,49.84,49.87,49.82,49.86,7500.0,38.1015,38.1245,38.0863,38.1168,7500.0
2013-07-16 12:55:00,49.85,49.85,49.82,49.83,4400.0,38.1092,38.1092,38.0863,38.0939,4400.0
2013-07-16 13:00:00,49.83,49.83,49.79,49.8,3900.0,38.0939,38.0939,38.0633,38.071,3900.0
2013-07-16 13:05:00,49.79,49.9,49.79,49.88,16600.0,38.0633,38.1474,38.0633,38.1321,16600.0
2013-07-16 13:10:00,49.88,49.93,49.87,49.89,7700.0,38.1321,38.1703,38.1245,38.1398,7700.0
2013-07-16 13:15:00,49.87,49.87,49.83,49.86,2400.0,38.1245,38.1245,38.0939,38.1168,2400.0
2013-07-16 13:20:00,49.84,49.84,49.82,49.84,3000.0,38.1015,38.1015,38.0863,38.1015,3000.0
2013-07-16 13:25:00,49.83,49.83,49.8,49.81,3800.0,38.0939,38.0939,38.071,38.0786,3800.0
2013-07-16 13:30:00,49.82,49.92,49.82,49.92,4700.0,38.0863,38.1627,38.0863,38.1627,4700.0
2013-07-16 13:35:00,49.91,49.92,49.89,49.92,5400.0,38.1551,38.1627,38.1398,38.1627,5400.0
2013-07-16 13:40:00,49.92,50.0,49.92,49.97,7700.0,38.1627,38.2239,38.1627,38.2009,7700.0
2013-07-16 13:45:00,49.98,49.99,49.91,49.95,11900.0,38.2086,38.2162,38.1551,38.1856,11900.0
2013-07-16 13:50:00,49.96,49.96,49.94,49.96,4000.0,38.1933,38.1933,38.178,38.1933,4000.0
2013-07-16 13:55:00,49.96,49.97,49.91,49.97,13800.0,38.1933,38.2009,38.1551,38.2009,13800.0
2013-07-16 14:00:00,49.98,50.0,49.97,49.99,11100.0,38.2086,38.2239,38.2009,38.2162,11100.0
2013-07-16 14:05:00,49.99,49.99,49.96,49.98,12900.0,38.2162,38.2162,38.1933,38.2086,12900.0
2013-07-16 14:10:00,49.98,50.0,49.96,49.98,14300.0,38.2086,38.2239,38.1933,38.2086,14300.0
2013-07-16 14:15:00,49.98,49.98,49.94,49.97,7400.0,38.2086,38.2086,38.178,38.2009,7400.0
2013-07-16 14:20:00,49.97,49.98,49.95,49.97,11600.0,38.2009,38.2086,38.1856,38.2009,11600.0
2013-07-16 14:25:00,49.99,50.05,49.98,50.0,87500.0,38.2162,38.2621,38.2086,38.2239,87500.0
2013-07-16 14:30:00,50.0,50.13,50.0,50.12,15400.0,38.2239,38.3232,38.2239,38.3156,15400.0
2013-07-16 14:35:00,50.13,50.15,50.07,50.13,15100.0,38.3232,38.3385,38.2774,38.3232,15100.0
2013-07-16 14:40:00,50.12,50.12,50.06,50.07,5700.0,38.3156,38.3156,38.2697,38.2774,5700.0
2013-07-16 14:45:00,50.08,50.13,50.08,50.12,9200.0,38.285,38.3232,38.285,38.3156,9200.0
2013-07-16 14:50:00,50.13,50.24,50.13,50.21,19900.0,38.3232,38.4073,38.3232,38.3844,19900.0
2013-07-16 14:55:00,50.21,50.26,50.16,50.18,17200.0,38.3844,38.4226,38.3462,38.3615,17200.0
2013-07-16 15:00:00,50.17,50.18,50.12,50.15,16000.0,38.3538,38.3615,38.3156,38.3385,16000.0
2013-07-16 15:05:00,50.14,50.15,50.12,50.13,39100.0,38.3309,38.3385,38.3156,38.3232,39100.0
2013-07-16 15:10:00,50.12,50.13,50.1,50.13,13100.0,38.3156,38.3232,38.3003,38.3232,13100.0
2013-07-16 15:15:00,50.12,50.13,50.07,50.07,20000.0,38.3156,38.3232,38.2774,38.2774,20000.0
2013-07-16 15:20:00,50.07,50.07,49.94,49.94,31400.0,38.2774,38.2774,38.178,38.178,31400.0
2013-07-16 15:25:00,49.95,50.08,49.95,50.07,9700.0,38.1856,38.285,38.1856,38.2774,9700.0
2013-07-16 15:30:00,50.08,50.1,50.04,50.07,29500.0,38.285,38.3003,38.2544,38.2774,29500.0
2013-07-16 15:35:00,50.07,50.15,50.03,50.1,83700.0,38.2774,38.3385,38.2468,38.3003,83700.0
2013-07-16 15:40:00,50.1,50.15,50.08,50.15,41800.0,38.3003,38.3385,38.285,38.3385,41800.0
2013-07-16 15:45:00,50.14,50.26,50.14,50.25,30400.0,38.3309,38.4226,38.3309,38.415,30400.0
2013-07-16 15:50:00,50.26,50.26,50.18,50.2,34100.0,38.4226,38.4226,38.3615,38.3768,34100.0
2013-07-16 15:55:00,50.2,50.25,50.19,50.22,68300.0,38.3768,38.415,38.3691,38.392,68300.0
2013-07-17 09:30:00,50.41,50.66,50.4,50.63,13400.0,38.5373,38.7284,38.5296,38.7055,13400.0
2013-07-17 09:35:00,50.68,50.68,50.37,50.4,9100.0,38.7437,38.7437,38.5067,38.5296,9100.0
2013-07-17 09:40:00,50.4,50.4,50.26,50.29,10200.0,38.5296,38.5296,38.4226,38.4456,10200.0
2013-07-17 09:45:00,50.34,50.35,50.09,50.16,8000.0,38.4838,38.4914,38.2927,38.3462,8000.0
2013-07-17 09:50:00,50.17,50.37,50.17,50.35,5200.0,38.3538,38.5067,38.3538,38.4914,5200.0
2013-07-17 09:55:00,50.37,50.37,50.21,50.24,8700.0,38.5067,38.5067,38.3844,38.4073,8700.0
2013-07-17 10:00:00,50.22,50.23,50.07,50.15,9600.0,38.392,38.3997,38.2774,38.3385,9600.0
2013-07-17 10:05:00,50.1,50.11,50.06,50.07,1400.0,38.3003,38.308,38.2697,38.2774,1400.0
2013-07-17 10:10:00,50.04,50.18,50.04,50.06,9300.0,38.2544,38.3615,38.2544,38.2697,9300.0
2013-07-17 10:15:00,50.06,50.2,50.04,50.06,48100.0,38.2697,38.3768,38.2544,38.2697,48100.0
2013-07-17 10:20:00,50.05,50.11,50.04,50.06,4900.0,38.2621,38.308,38.2544,38.2697,4900.0
2013-07-17 10:25:00,50.05,50.1,50.04,50.09,5500.0,38.2621,38.3003,38.2544,38.2927,5500.0
2013-07-17 10:30:00,50.09,50.1,50.02,50.04,5000.0,38.2927,38.3003,38.2391,38.2544,5000.0
2013-07-17 10:35:00,50.03,50.09,50.01,50.05,7500.0,38.2468,38.2927,38.2315,38.2621,7500.0
2013-07-17 10:40:00,50.05,50.05,49.88,49.88,10700.0,38.2621,38.2621,38.1321,38.1321,10700.0
2013-07-17 10:45:00,49.88,49.95,49.85,49.95,14400.0,38.1321,38.1856,38.1092,38.1856,14400.0
2013-07-17 10:50:00,49.96,50.04,49.96,50.04,4200.0,38.1933,38.2544,38.1933,38.2544,4200.0
2013-07-17 10:55:00,50.04,50.09,50.04,50.09,1300.0,38.2544,38.2927,38.2544,38.2927,1300.0
2013-07-17 11:00:00,50.1,50.15,50.09,50.09,9900.0,38.3003,38.3385,38.2927,38.2927,9900.0
2013-07-17 11:05:00,50.09,50.09,50.0,50.05,11700.0,38.2927,38.2927,38.2239,38.2621,11700.0
2013-07-17 11:10:00,50.11,50.11,49.99,50.0,5300.0,38.308,38.308,38.2162,38.2239,5300.0
2013-07-17 11:15:00,50.0,50.08,50.0,50.08,3500.0,38.2239,38.285,38.2239,38.285,3500.0
2013-07-17 11:20:00,50.07,50.07,49.95,49.95,5200.0,38.2774,38.2774,38.1856,38.1856,5200.0
2013-07-17 11:25:00,49.94,49.95,49.87,49.87,2100.0,38.178,38.1856,38.1245,38.1245,2100.0
2013-07-17 11:30:00,49.88,49.96,49.88,49.96,4900.0,38.1321,38.1933,38.1321,38.1933,4900.0
2013-07-17 11:35:00,49.96,49.96,49.92,49.95,1600.0,38.1933,38.1933,38.1627,38.1856,1600.0
2013-07-17 11:40:00,49.94,49.94,49.93,49.94,3900.0,38.178,38.178,38.1703,38.178,3900.0
2013-07-17 11:45:00,49.96,49.96,49.93,49.96,2200.0,38.1933,38.1933,38.1703,38.1933,2200.0
2013-07-17 11:50:00,49.96,49.96,49.88,49.88,2500.0,38.1933,38.1933,38.1321,38.1321,2500.0
2013-07-17 11:55:00,49.87,49.87,49.86,49.86,4500.0,38.1245,38.1245,38.1168,38.1168,4500.0
2013-07-17 12:00:00,49.87,49.87,49.86,49.87,2800.0,38.1245,38.1245,38.1168,38.1245,2800.0
2013-07-17 12:05:00,49.87,49.89,49.84,49.85,3500.0,38.1245,38.1398,38.1015,38.1092,3500.0
2013-07-17 12:10:00,49.84,49.92,49.84,49.92,5700.0,38.1015,38.1627,38.1015,38.1627,5700.0
2013-07-17 12:15:00,49.9,49.91,49.88,49.88,3900.0,38.1474,38.1551,38.1321,38.1321,3900.0
2013-07-17 12:20:00,49.87,49.87,49.84,49.86,2000.0,38.1245,38.1245,38.1015,38.1168,2000.0
2013-07-17 12:25:00,49.83,49.84,49.83,49.84,3200.0,38.0939,38.1015,38.0939,38.1015,3200.0
2013-07-17 12:30:00,49.85,49.85,49.82,49.82,1700.0,38.1092,38.1092,38.0863,38.0863,1700.0
2013-07-17 12:35:00,49.82,49.84,49.82,49.82,1800.0,38.0863,38.1015,38.0863,38.0863,1800.0
2013-07-17 12:40:00,49.83,49.86,49.81,49.86,3400.0,38.0939,38.1168,38.0786,38.1168,3400.0
2013-07-17 12:45:00,49.84,49.98,49.84,49.98,9400.0,38.1015,38.2086,38.1015,38.2086,9400.0
2013-07-17 12:50:00,49.98,49.98,49.84,49.88,11600.0,38.2086,38.2086,38.1015,38.1321,11600.0
2013-07-17 12:55:00,49.88,49.88,49.83,49.83,3700.0,38.1321,38.1321,38.0939,38.0939,3700.0
2013-07-17 13:00:00,49.85,49.88,49.83,49.83,4500.0,38.1092,38.1321,38.0939,38.0939,4500.0
2013-07-17 13:05:00,49.86,49.86,49.81,49.83,1500.0,38.1168,38.1168,38.0786,38.0939,1500.0
2013-07-17 13:10:00,49.83,49.97,49.82,49.96,11100.0,38.0939,38.2009,38.0863,38.1933,11100.0
2013-07-17 13:15:00,49.96,49.98,49.92,49.95,2100.0,38.1933,38.2086,38.1627,38.1856,2100.0
2013-07-17 13:20:00,49.95,49.95,49.91,49.91,2500.0,38.1856,38.1856,38.1551,38.1551,2500.0
2013-07-17 13:25:00,49.9,49.9,49.85,49.85,900.0,38.1474,38.1474,38.1092,38.1092,900.0
2013-07-17 13:30:00,49.85,49.88,49.84,49.88,3400.0,38.1092,38.1321,38.1015,38.1321,3400.0
2013-07-17 13:35:00,49.88,50.0,49.87,50.0,16100.0,38.1321,38.2239,38.1245,38.2239,16100.0
2013-07-17 13:40:00,50.02,50.05,50.0,50.0,5700.0,38.2391,38.2621,38.2239,38.2239,5700.0
2013-07-17 13:45:00,50.0,50.01,49.95,49.97,5400.0,38.2239,38.2315,38.1856,38.2009,5400.0
2013-07-17 13:50:00,49.98,50.01,49.97,50.01,6400.0,38.2086,38.2315,38.2009,38.2315,6400.0
2013-07-17 13:55:00,50.01,50.01,49.95,49.96,4600.0,38.2315,38.2315,38.1856,38.1933,4600.0
2013-07-17 14:00:00,49.95,49.95,49.92,49.93,2900.0,38.1856,38.1856,38.1627,38.1703,2900.0
2013-07-17 14:05:00,49.93,49.94,49.87,49.87,3600.0,38.1703,38.178,38.1245,38.1245,3600.0
2013-07-17 14:10:00,49.87,49.92,49.86,49.89,3900.0,38.1245,38.1627,38.1168,38.1398,3900.0
2013-07-17 14:15:00,49.87,49.9,49.86,49.9,1500.0,38.1245,38.1474,38.1168,38.1474,1500.0
2013-07-17 14:20:00,49.91,49.95,49.91,49.94,6700.0,38.1551,38.1856,38.1551,38.178,6700.0
2013-07-17 14:25:00,49.94,49.94,49.81,49.81,7400.0,38.178,38.178,38.0786,38.0786,7400.0
2013-07-17 14:30:00,49.8,49.89,49.77,49.82,26000.0,38.071,38.1398,38.048,38.0863,26000.0
2013-07-17 14:35:00,49.81,49.84,49.71,49.83,5500.0,38.0786,38.1015,38.0022,38.0939,5500.0
2013-07-17 14:40:00,49.84,49.84,49.72,49.75,2700.0,38.1015,38.1015,38.0098,38.0327,2700.0
2013-07-17 14:45:00,49.72,49.73,49.63,49.63,6300.0,38.0098,38.0174,37.941,37.941,6300.0
2013-07-17 14:50:00,49.64,49.67,49.61,49.61,5300.0,37.9486,37.9716,37.9257,37.9257,5300.0
2013-07-17 14:55:00,49.61,49.71,49.6,49.71,5800.0,37.9257,38.0022,37.9181,38.0022,5800.0
2013-07-17 15:00:00,49.71,49.79,49.7,49.78,5400.0,38.0022,38.0633,37.9945,38.0557,5400.0
2013-07-17 15:05:00,49.78,49.78,49.7,49.7,4600.0,38.0557,38.0557,37.9945,37.9945,4600.0
2013-07-17 15:10:00,49.7,49.73,49.67,49.68,7400.0,37.9945,38.0174,37.9716,37.9792,7400.0
2013-07-17 15:15:00,49.68,49.77,49.66,49.77,5800.0,37.9792,38.048,37.9639,38.048,5800.0
2013-07-17 15:20:00,49.77,49.82,49.76,49.8,7400.0,38.048,38.0863,38.0404,38.071,7400.0
2013-07-17 15:25:00,49.81,49.84,49.79,49.8,5300.0,38.0786,38.1015,38.0633,38.071,5300.0
2013-07-17 15:30:00,49.81,49.82,49.69,49.7,18000.0,38.0786,38.0863,37.9869,37.9945,18000.0
2013-07-17 15:35:00,49.71,49.76,49.71,49.76,12100.0,38.0022,38.0404,38.0022,38.0404,12100.0
2013-07-17 15:40:00,49.77,49.91,49.77,49.87,22000.0,38.048,38.1551,38.048,38.1245,22000.0
2013-07-17 15:45:00,49.87,49.89,49.79,49.83,16600.0,38.1245,38.1398,38.0633,38.0939,16600.0
2013-07-17 15:50:00,49.83,49.86,49.82,49.84,23700.0,38.0939,38.1168,38.0863,38.1015,23700.0
2013-07-17 15:55:00,49.84,49.89,49.83,49.86,45300.0,38.1015,38.1398,38.0939,38.1168,45300.0
2013-07-18 09:30:00,49.91,50.1,49.87,49.95,21300.0,38.1551,38.3003,38.1245,38.1856,21300.0
2013-07-18 09:35:00,49.95,50.1,49.91,50.07,7200.0,38.1856,38.3003,38.1551,38.2774,7200.0
2013-07-18 09:40:00,50.07,50.28,50.02,50.28,9100.0,38.2774,38.4379,38.2391,38.4379,9100.0
2013-07-18 09:45:00,50.28,50.34,50.18,50.25,10300.0,38.4379,38.4838,38.3615,38.415,10300.0
2013-07-18 09:50:00,50.23,50.28,50.1,50.1,3700.0,38.3997,38.4379,38.3003,38.3003,3700.0
2013-07-18 09:55:00,50.1,50.2,50.1,50.17,2300.0,38.3003,38.3768,38.3003,38.3538,2300.0
2013-07-18 10:00:00,50.19,50.25,50.15,50.16,13700.0,38.3691,38.415,38.3385,38.3462,13700.0
2013-07-18 10:05:00,50.16,50.26,50.11,50.22,8700.0,38.3462,38.4226,38.308,38.392,8700.0
2013-07-18 10:10:00,50.22,50.27,50.21,50.26,5600.0,38.392,38.4303,38.3844,38.4226,5600.0
2013-07-18 10:15:00,50.26,50.26,50.2,50.2,7100.0,38.4226,38.4226,38.3768,38.3768,7100.0
2013-07-18 10:20:00,50.21,50.22,50.17,50.2,35000.0,38.3844,38.392,38.3538,38.3768,35000.0
2013-07-18 10:25:00,50.18,50.33,50.15,50.29,37700.0,38.3615,38.4761,38.3385,38.4456,37700.0
2013-07-18 10:30:00,50.28,50.42,50.28,50.4,21100.0,38.4379,38.5449,38.4379,38.5296,21100.0
2013-07-18 10:35:00,50.41,50.43,50.28,50.3,77900.0,38.5373,38.5526,38.4379,38.4532,77900.0
2013-07-18 10:40:00,50.3,50.33,50.23,50.28,12900.0,38.4532,38.4761,38.3997,38.4379,12900.0
2013-07-18 10:45:00,50.28,50.3,50.15,50.2,30500.0,38.4379,38.4532,38.3385,38.3768,30500.0
2013-07-18 10:50:00,50.2,50.24,50.15,50.16,15500.0,38.3768,38.4073,38.3385,38.3462,15500.0
2013-07-18 10:55:00,50.15,50.25,50.15,50.24,13600.0,38.3385,38.415,38.3385,38.4073,13600.0
2013-07-18 11:00:00,50.26,50.26,50.22,50.23,5000.0,38.4226,38.4226,38.392,38.3997,5000.0
2013-07-18 11:05:00,50.23,50.26,50.21,50.25,23600.0,38.3997,38.4226,38.3844,38.415,23600.0
2013-07-18 11:10:00,50.26,50.27,50.24,50.25,8300.0,38.4226,38.4303,38.4073,38.415,8300.0
2013-07-18 11:15:00,50.25,50.25,50.18,50.18,9200.0,38.415,38.415,38.3615,38.3615,9200.0
2013-07-18 11:20:00,50.21,50.24,50.17,50.22,11700.0,38.3844,38.4073,38.3538,38.392,11700.0
2013-07-18 11:25:00,50.21,50.27,50.21,50.24,5300.0,38.3844,38.4303,38.3844,38.4073,5300.0
2013-07-18 11:30:00,50.25,50.26,50.23,50.23,14400.0,38.415,38.4226,38.3997,38.3997,14400.0
2013-07-18 11:35:00,50.25,50.29,50.23,50.23,7200.0,38.415,38.4456,38.3997,38.3997,7200.0
2013-07-18 11:40:00,50.23,50.25,50.16,50.17,7400.0,38.3997,38.415,38.3462,38.3538,7400.0
2013-07-18 11:45:00,50.16,50.21,50.16,50.18,4500.0,38.3462,38.3844,38.3462,38.3615,4500.0
2013-07-18 11:50:00,50.18,50.2,50.18,50.19,4500.0,38.3615,38.3768,38.3615,38.3691,4500.0
2013-07-18 11:55:00,50.2,50.22,50.19,50.2,11700.0,38.3768,38.392,38.3691,38.3768,11700.0
2013-07-18 12:00:00,50.2,50.2,50.11,50.11,3900.0,38.3768,38.3768,38.308,38.308,3900.0
2013-07-18 12:05:00,50.11,50.27,50.09,50.22,8500.0,38.308,38.4303,38.2927,38.392,8500.0
2013-07-18 12:10:00,50.22,50.22,50.09,50.1,11000.0,38.392,38.392,38.2927,38.3003,11000.0
2013-07-18 12:15:00,50.08,50.08,49.99,50.05,7500.0,38.285,38.285,38.2162,38.2621,7500.0
2013-07-18 12:20:00,50.05,50.19,50.05,50.15,7900.0,38.2621,38.3691,38.2621,38.3385,7900.0
2013-07-18 12:25:00,50.16,50.18,49.97,49.97,13800.0,38.3462,38.3615,38.2009,38.2009,13800.0
2013-07-18 12:30:00,49.96,49.97,49.88,49.9,12000.0,38.1933,38.2009,38.1321,38.1474,12000.0
2013-07-18 12:35:00,49.9,49.94,49.86,49.91,17500.0,38.1474,38.178,38.1168,38.1551,17500.0
2013-07-18 12:40:00,49.91,49.97,49.91,49.91,13800.0,38.1551,38.2009,38.1551,38.1551,13800.0
2013-07-18 12:45:00,49.91,49.97,49.87,49.94,14200.0,38.1551,38.2009,38.1245,38.178,14200.0
2013-07-18 12:50:00,49.95,49.95,49.9,49.9,4800.0,38.1856,38.1856,38.1474,38.1474,4800.0
2013-07-18 12:55:00,49.89,49.92,49.87,49.89,12700.0,38.1398,38.1627,38.1245,38.1398,12700.0
2013-07-18 13:00:00,49.88,49.9,49.84,49.9,8900.0,38.1321,38.1474,38.1015,38.1474,8900.0
2013-07-18 13:05:00,49.89,49.91,49.88,49.89,7000.0,38.1398,38.1551,38.1321,38.1398,7000.0
2013-07-18 13:10:00,49.89,49.98,49.87,49.98,11400.0,38.1398,38.2086,38.1245,38.2086,11400.0
2013-07-18 13:15:00,49.98,50.02,49.97,49.97,8200.0,38.2086,38.2391,38.2009,38.2009,8200.0
2013-07-18 13:20:00,49.96,49.96,49.88,49.89,6000.0,38.1933,38.1933,38.1321,38.1398,6000.0
2013-07-18 13:25:00,49.89,49.89,49.77,49.77,9600.0,38.1398,38.1398,38.048,38.048,9600.0
2013-07-18 13:30:00,49.77,49.83,49.76,49.83,9800.0,38.048,38.0939,38.0404,38.0939,9800.0
2013-07-18 13:35:00,49.83,49.96,49.82,49.93,17000.0,38.0939,38.1933,38.0863,38.1703,17000.0
2013-07-18 13:40:00,49.93,49.93,49.9,49.9,4300.0,38.1703,38.1703,38.1474,38.1474,4300.0
2013-07-18 13:45:00,49.9,49.9,49.86,49.87,6400.0,38.1474,38.1474,38.1168,38.1245,6400.0
2013-07-18 13:50:00,49.88,49.91,49.85,49.91,10800.0,38.1321,38.1551,38.1092,38.1551,10800.0
2013-07-18 13:55:00,49.91,49.98,49.9,49.95,14200.0,38.1551,38.2086,38.1474,38.1856,14200.0
2013-07-18 14:00:00,49.96,49.99,49.95,49.96,10400.0,38.1933,38.2162,38.1856,38.1933,10400.0
2013-07-18 14:05:00,49.95,49.95,49.88,49.88,9800.0,38.1856,38.1856,38.1321,38.1321,9800.0
2013-07-18 14:10:00,49.89,49.98,49.89,49.98,16200.0,38.1398,38.2086,38.1398,38.2086,16200.0
2013-07-18 14:15:00,49.98,50.0,49.93,49.93,7900.0,38.2086,38.2239,38.1703,38.1703,7900.0
2013-07-18 14:20:00,49.94,49.96,49.94,49.95,10800.0,38.178,38.1933,38.178,38.1856,10800.0
2013-07-18 14:25:00,49.96,50.05,49.96,50.05,11300.0,38.1933,38.2621,38.1933,38.2621,11300.0
2013-07-18 14:30:00,50.06,50.06,50.02,50.02,8600.0,38.2697,38.2697,38.2391,38.2391,8600.0
2013-07-18 14:35:00,50.03,50.05,49.96,49.96,13000.0,38.2468,38.2621,38.1933,38.1933,13000.0
2013-07-18 14:40:00,49.96,49.97,49.93,49.93,6900.0,38.1933,38.2009,38.1703,38.1703,6900.0
2013-07-18 14:45:00,49.93,50.01,49.93,50.0,8000.0,38.1703,38.2315,38.1703,38.2239,8000.0
2013-07-18 14:50:00,50.0,50.01,49.92,49.97,26100.0,38.2239,38.2315,38.1627,38.2009,26100.0
2013-07-18 14:55:00,49.97,50.01,49.97,50.0,17800.0,38.2009,38.2315,38.2009,38.2239,17800.0
2013-07-18 15:00:00,50.0,50.03,49.98,49.99,23500.0,38.2239,38.2468,38.2086,38.2162,23500.0
2013-07-18 15:05:00,50.0,50.03,50.0,50.02,11200.0,38.2239,38.2468,38.2239,38.2391,11200.0
2013-07-18 15:10:00,50.01,50.08,50.01,50.02,13100.0,38.2315,38.285,38.2315,38.2391,13100.0
2013-07-18 15:15:00,50.02,50.02,49.97,50.0,11900.0,38.2391,38.2391,38.2009,38.2239,11900.0
2013-07-18 15:20:00,50.0,50.01,50.0,50.0,9100.0,38.2239,38.2315,38.2239,38.2239,9100.0
2013-07-18 15:25:00,50.0,50.03,49.98,50.03,19000.0,38.2239,38.2468,38.2086,38.2468,19000.0
2013-07-18 15:30:00,50.03,50.05,50.02,50.04,23300.0,38.2468,38.2621,38.2391,38.2544,23300.0
2013-07-18 15:35:00,50.04,50.06,49.98,49.98,24100.0,38.2544,38.2697,38.2086,38.2086,24100.0
2013-07-18 15:40:00,49.99,49.99,49.91,49.91,22300.0,38.2162,38.2162,38.1551,38.1551,22300.0
2013-07-18 15:45:00,49.92,49.94,49.9,49.9,39700.0,38.1627,38.178,38.1474,38.1474,39700.0
2013-07-18 15:50:00,49.9,49.91,49.84,49.84,62500.0,38.1474,38.1551,38.1015,38.1015,62500.0
2013-07-18 15:55:00,49.84,49.85,49.81,49.84,81100.0,38.1015,38.1092,38.0786,38.1015,81100.0
2013-07-19 09:30:00,49.57,49.8,49.42,49.53,71900.0,37.8951,38.071,37.7805,37.8646,71900.0
2013-07-19 09:35:00,49.66,49.66,49.5,49.56,5800.0,37.9639,37.9639,37.8416,37.8875,5800.0
2013-07-19 09:40:00,49.6,49.61,49.5,49.6,4700.0,37.9181,37.9257,37.8416,37.9181,4700.0
2013-07-19 09:45:00,49.6,49.6,49.29,49.29,31100.0,37.9181,37.9181,37.6811,37.6811,31100.0
2013-07-19 09:50:00,49.28,49.29,49.18,49.28,9600.0,37.6734,37.6811,37.597,37.6734,9600.0
2013-07-19 09:55:00,49.28,49.3,49.19,49.22,22500.0,37.6734,37.6887,37.6046,37.6276,22500.0
2013-07-19 10:00:00,49.28,49.29,49.24,49.25,12300.0,37.6734,37.6811,37.6429,37.6505,12300.0
2013-07-19 10:05:00,49.21,49.3,49.14,49.25,18700.0,37.6199,37.6887,37.5664,37.6505,18700.0
2013-07-19 10:10:00,49.23,49.32,49.21,49.3,9200.0,37.6352,37.704,37.6199,37.6887,9200.0
2013-07-19 10:15:00,49.31,49.32,49.24,49.24,9500.0,37.6964,37.704,37.6429,37.6429,9500.0
2013-07-19 10:20:00,49.23,49.24,49.02,49.04,16100.0,37.6352,37.6429,37.4747,37.49,16100.0
2013-07-19 10:25:00,49.06,49.08,49.0,49.02,14200.0,37.5053,37.5205,37.4594,37.4747,14200.0
2013-07-19 10:30:00,49.02,49.25,48.99,49.25,25300.0,37.4747,37.6505,37.4517,37.6505,25300.0
2013-07-19 10:35:00,49.25,49.26,49.01,49.01,10500.0,37.6505,37.6581,37.467,37.467,10500.0
2013-07-19 10:40:00,49.01,49.08,48.98,49.08,8100.0,37.467,37.5205,37.4441,37.5205,8100.0
2013-07-19 10:45:00,49.09,49.13,49.01,49.01,5600.0,37.5282,37.5588,37.467,37.467,5600.0
2013-07-19 10:50:00,49.01,49.1,49.01,49.06,12900.0,37.467,37.5358,37.467,37.5053,12900.0
2013-07-19 10:55:00,49.05,49.07,48.95,49.02,17500.0,37.4976,37.5129,37.4212,37.4747,17500.0
2013-07-19 11:00:00,49.01,49.2,49.01,49.19,19200.0,37.467,37.6123,37.467,37.6046,19200.0
2013-07-19 11:05:00,49.19,49.21,49.07,49.09,7200.0,37.6046,37.6199,37.5129,37.5282,7200.0
2013-07-19 11:10:00,49.12,49.14,49.09,49.1,10700.0,37.5511,37.5664,37.5282,37.5358,10700.0
2013-07-19 11:15:00,49.09,49.1,48.97,48.97,15500.0,37.5282,37.5358,37.4364,37.4364,15500.0
2013-07-19 11:20:00,48.97,49.01,48.97,49.01,5200.0,37.4364,37.467,37.4364,37.467,5200.0
2013-07-19 11:25:00,49.02,49.06,49.02,49.02,12600.0,37.4747,37.5053,37.4747,37.4747,12600.0
2013-07-19 11:30:00,49.02,49.03,48.84,48.85,11500.0,37.4747,37.4823,37.3371,37.3447,11500.0
2013-07-19 11:35:00,48.84,48.96,48.83,48.95,9700.0,37.3371,37.4288,37.3294,37.4212,9700.0
2013-07-19 11:40:00,48.96,48.96,48.93,48.95,4000.0,37.4288,37.4288,37.4059,37.4212,4000.0
2013-07-19 11:45:00,48.95,48.95,48.91,48.94,12800.0,37.4212,37.4212,37.3906,37.4135,12800.0
2013-07-19 11:50:00,48.94,49.05,48.92,49.05,55200.0,37.4135,37.4976,37.3982,37.4976,55200.0
2013-07-19 11:55:00,49.05,49.2,49.03,49.16,29500.0,37.4976,37.6123,37.4823,37.5817,29500.0
2013-07-19 12:00:00,49.18,49.2,49.13,49.13,12100.0,37.597,37.6123,37.5588,37.5588,12100.0
2013-07-19 12:05:00,49.14,49.17,49.11,49.16,13000.0,37.5664,37.5893,37.5435,37.5817,13000.0
2013-07-19 12:10:00,49.17,49.25,49.16,49.25,58400.0,37.5893,37.6505,37.5817,37.6505,58400.0
2013-07-19 12:15:00,49.26,49.42,49.25,49.41,13600.0,37.6581,37.7805,37.6505,37.7728,13600.0
2013-07-19 12:20:00,49.4,49.42,49.31,49.31,15400.0,37.7652,37.7805,37.6964,37.6964,15400.0
2013-07-19 12:25:00,49.31,49.32,49.29,49.29,4000.0,37.6964,37.704,37.6811,37.6811,4000.0
2013-07-19 12:30:00,49.29,49.29,49.23,49.25,2400.0,37.6811,37.6811,37.6352,37.6505,2400.0
2013-07-19 12:35:00,49.21,49.22,49.18,49.18,1600.0,37.6199,37.6276,37.597,37.597,1600.0
2013-07-19 12:40:00,49.16,49.19,49.15,49.17,26400.0,37.5817,37.6046,37.5741,37.5893,26400.0
2013-07-19 12:45:00,49.2,49.29,49.2,49.25,30300.0,37.6123,37.6811,37.6123,37.6505,30300.0
2013-07-19 12:50:00,49.23,49.32,49.23,49.32,3100.0,37.6352,37.704,37.6352,37.704,3100.0
2013-07-19 12:55:00,49.33,49.36,49.29,49.3,15600.0,37.7117,37.7346,37.6811,37.6887,15600.0
2013-07-19 13:00:00,49.3,49.32,49.25,49.28,10200.0,37.6887,37.704,37.6505,37.6734,10200.0
2013-07-19 13:05:00,49.27,49.28,49.2,49.22,8600.0,37.6658,37.6734,37.6123,37.6276,8600.0
2013-07-19 13:10:00,49.23,49.32,49.23,49.3,14900.0,37.6352,37.704,37.6352,37.6887,14900.0
2013-07-19 13:15:00,49.3,49.34,49.3,49.34,7900.0,37.6887,37.7193,37.6887,37.7193,7900.0
2013-07-19 13:20:00,49.34,49.52,49.34,49.51,40900.0,37.7193,37.8569,37.7193,37.8493,40900.0
2013-07-19 13:25:00,49.51,49.52,49.36,49.38,17700.0,37.8493,37.8569,37.7346,37.7499,17700.0
2013-07-19 13:30:00,49.37,49.39,49.35,49.37,4400.0,37.7422,37.7575,37.7269,37.7422,4400.0
2013-07-19 13:35:00,49.37,49.38,49.32,49.33,4700.0,37.7422,37.7499,37.704,37.7117,4700.0
2013-07-19 13:40:00,49.34,49.36,49.33,49.36,2000.0,37.7193,37.7346,37.7117,37.7346,2000.0
2013-07-19 13:45:00,49.35,49.36,49.33,49.33,3200.0,37.7269,37.7346,37.7117,37.7117,3200.0
2013-07-19 13:50:00,49.33,49.33,49.28,49.29,3500.0,37.7117,37.7117,37.6734,37.6811,3500.0
2013-07-19 13:55:00,49.3,49.38,49.3,49.35,41300.0,37.6887,37.7499,37.6887,37.7269,41300.0
2013-07-19 14:00:00,49.34,49.35,49.3,49.3,10500.0,37.7193,37.7269,37.6887,37.6887,10500.0
2013-07-19 14:05:00,49.3,49.38,49.3,49.36,8900.0,37.6887,37.7499,37.6887,37.7346,8900.0
2013-07-19 14:10:00,49.36,49.38,49.31,49.31,9900.0,37.7346,37.7499,37.6964,37.6964,9900.0
2013-07-19 14:15:00,49.32,49.32,49.25,49.3,9600.0,37.704,37.704,37.6505,37.6887,9600.0
2013-07-19 14:20:00,49.32,49.35,49.32,49.33,6100.0,37.704,37.7269,37.704,37.7117,6100.0
2013-07-19 14:25:00,49.31,49.33,49.3,49.33,3900.0,37.6964,37.7117,37.6887,37.7117,3900.0
2013-07-19 14:30:00,49.33,49.33,49.26,49.28,10200.0,37.7117,37.7117,37.6581,37.6734,10200.0
2013-07-19 14:35:00,49.3,49.31,49.29,49.3,5200.0,37.6887,37.6964,37.6811,37.6887,5200.0
2013-07-19 14:40:00,49.3,49.33,49.27,49.33,6800.0,37.6887,37.7117,37.6658,37.7117,6800.0
2013-07-19 14:45:00,49.34,49.35,49.3,49.3,7000.0,37.7193,37.7269,37.6887,37.6887,7000.0
2013-07-19 14:50:00,49.3,49.34,49.28,49.28,14000.0,37.6887,37.7193,37.6734,37.6734,14000.0
2013-07-19 14:55:00,49.27,49.28,49.24,49.26,30800.0,37.6658,37.6734,37.6429,37.6581,30800.0
2013-07-19 15:00:00,49.26,49.29,49.24,49.25,12600.0,37.6581,37.6811,37.6429,37.6505,12600.0
2013-07-19 15:05:00,49.24,49.25,49.22,49.23,12400.0,37.6429,37.6505,37.6276,37.6352,12400.0
2013-07-19 15:10:00,49.22,49.25,49.21,49.25,9300.0,37.6276,37.6505,37.6199,37.6505,9300.0
2013-07-19 15:15:00,49.27,49.29,49.24,49.25,9400.0,37.6658,37.6811,37.6429,37.6505,9400.0
2013-07-19 15:20:00,49.24,49.26,49.24,49.24,11500.0,37.6429,37.6581,37.6429,37.6429,11500.0
2013-07-19 15:25:00,49.24,49.24,49.2,49.2,13300.0,37.6429,37.6429,37.6123,37.6123,13300.0
2013-07-19 15:30:00,49.2,49.27,49.2,49.25,21300.0,37.6123,37.6658,37.6123,37.6505,21300.0
2013-07-19 15:35:00,49.25,49.27,49.24,49.27,22600.0,37.6505,37.6658,37.6429,37.6658,22600.0
2013-07-19 15:40:00,49.27,49.28,49.19,49.19,40700.0,37.6658,37.6734,37.6046,37.6046,40700.0
2013-07-19 15:45:00,49.19,49.27,49.17,49.27,49400.0,37.6046,37.6658,37.5893,37.6658,49400.0
2013-07-19 15:50:00,49.26,49.31,49.26,49.26,57100.0,37.6581,37.6964,37.6581,37.6581,57100.0
2013-07-19 15:55:00,49.26,49.27,49.19,49.22,70400.0,37.6581,37.6658,37.6046,37.6276,70400.0
2013-07-22 09:30:00,49.33,49.59,49.22,49.31,29200.0,37.7117,37.9104,37.6276,37.6964,29200.0
2013-07-22 09:35:00,49.34,49.34,49.11,49.12,25700.0,37.7193,37.7193,37.5435,37.5511,25700.0
2013-07-22 09:40:00,49.13,49.13,48.97,49.0,13200.0,37.5588,37.5588,37.4364,37.4594,13200.0
2013-07-22 09:45:00,49.0,49.15,48.96,49.14,16700.0,37.4594,37.5741,37.4288,37.5664,16700.0
2013-07-22 09:50:00,49.15,49.52,49.15,49.32,45100.0,37.5741,37.8569,37.5741,37.704,45100.0
2013-07-22 09:55:00,49.36,49.36,49.33,49.34,1000.0,37.7346,37.7346,37.7117,37.7193,1000.0
2013-07-22 10:00:00,49.34,49.36,49.1,49.13,6700.0,37.7193,37.7346,37.5358,37.5588,6700.0
2013-07-22 10:05:00,49.26,49.28,49.18,49.22,10100.0,37.6581,37.6734,37.597,37.6276,10100.0
2013-07-22 10:10:00,49.19,49.37,49.18,49.35,22800.0,37.6046,37.7422,37.597,37.7269,22800.0
2013-07-22 10:15:00,49.34,49.34,49.27,49.31,59000.0,37.7193,37.7193,37.6658,37.6964,59000.0
2013-07-22 10:20:00,49.33,49.41,49.29,49.37,46700.0,37.7117,37.7728,37.6811,37.7422,46700.0
2013-07-22 10:25:00,49.42,49.42,49.28,49.35,11000.0,37.7805,37.7805,37.6734,37.7269,11000.0
2013-07-22 10:30:00,49.35,49.46,49.35,49.4,9200.0,37.7269,37.811,37.7269,37.7652,9200.0
2013-07-22 10:35:00,49.37,49.44,49.34,49.43,9700.0,37.7422,37.7958,37.7193,37.7881,9700.0
2013-07-22 10:40:00,49.43,49.44,49.37,49.39,19900.0,37.7881,37.7958,37.7422,37.7575,19900.0
2013-07-22 10:45:00,49.4,49.43,49.35,49.37,6500.0,37.7652,37.7881,37.7269,37.7422,6500.0
2013-07-22 10:50:00,49.35,49.35,49.27,49.27,2700.0,37.7269,37.7269,37.6658,37.6658,2700.0
2013-07-22 10:55:00,49.28,49.32,49.28,49.29,4500.0,37.6734,37.704,37.6734,37.6811,4500.0
2013-07-22 11:00:00,49.29,49.36,49.28,49.36,16300.0,37.6811,37.7346,37.6734,37.7346,16300.0
2013-07-22 11:05:00,49.36,49.46,49.34,49.45,11600.0,37.7346,37.811,37.7193,37.8034,11600.0
2013-07-22 11:10:00,49.46,49.55,49.4,49.5,10300.0,37.811,37.8798,37.7652,37.8416,10300.0
2013-07-22 11:15:00,49.49,49.56,49.43,49.56,39500.0,37.834,37.8875,37.7881,37.8875,39500.0
2013-07-22 11:20:00,49.56,49.79,49.55,49.79,21100.0,37.8875,38.0633,37.8798,38.0633,21100.0
2013-07-22 11:25:00,49.8,49.84,49.77,49.84,11100.0,38.071,38.1015,38.048,38.1015,11100.0
2013-07-22 11:30:00,49.83,49.85,49.78,49.83,12100.0,38.0939,38.1092,38.0557,38.0939,12100.0
2013-07-22 11:35:00,49.83,49.86,49.8,49.86,8200.0,38.0939,38.1168,38.071,38.1168,8200.0
2013-07-22 11:40:00,49.86,49.86,49.82,49.83,9500.0,38.1168,38.1168,38.0863,38.0939,9500.0
2013-07-22 11:45:00,49.83,49.83,49.78,49.78,5100.0,38.0939,38.0939,38.0557,38.0557,5100.0
2013-07-22 11:50:00,49.79,49.79,49.6,49.62,7300.0,38.0633,38.0633,37.9181,37.9334,7300.0
2013-07-22 11:55:00,49.62,49.62,49.56,49.6,10900.0,37.9334,37.9334,37.8875,37.9181,10900.0
2013-07-22 12:00:00,49.6,49.72,49.6,49.68,15100.0,37.9181,38.0098,37.9181,37.9792,15100.0
2013-07-22 12:05:00,49.69,49.73,49.66,49.69,4400.0,37.9869,38.0174,37.9639,37.9869,4400.0
2013-07-22 12:10:00,49.69,49.7,49.68,49.69,2300.0,37.9869,37.9945,37.9792,37.9869,2300.0
2013-07-22 12:15:00,49.69,49.7,49.69,49.69,1200.0,37.9869,37.9945,37.9869,37.9869,1200.0
2013-07-22 12:20:00,49.7,49.72,49.69,49.69,3200.0,37.9945,38.0098,37.9869,37.9869,3200.0
2013-07-22 12:25:00,49.65,49.71,49.65,49.71,900.0,37.9563,38.0022,37.9563,38.0022,900.0
2013-07-22 12:30:00,49.72,49.74,49.7,49.7,2500.0,38.0098,38.0251,37.9945,37.9945,2500.0
2013-07-22 12:35:00,49.7,49.72,49.69,49.71,2800.0,37.9945,38.0098,37.9869,38.0022,2800.0
2013-07-22 12:40:00,49.71,49.76,49.71,49.76,2000.0,38.0022,38.0404,38.0022,38.0404,2000.0
2013-07-22 12:45:00,49.77,49.82,49.77,49.82,1500.0,38.048,38.0863,38.048,38.0863,1500.0
2013-07-22 12:50:00,49.82,49.86,49.81,49.83,6300.0,38.0863,38.1168,38.0786,38.0939,6300.0
2013-07-22 12:55:00,49.83,49.83,49.81,49.82,3000.0,38.0939,38.0939,38.0786,38.0863,3000.0
2013-07-22 13:00:00,49.82,49.84,49.82,49.82,2500.0,38.0863,38.1015,38.0863,38.0863,2500.0
2013-07-22 13:05:00,49.83,49.84,49.82,49.83,4000.0,38.0939,38.1015,38.0863,38.0939,4000.0
2013-07-22 13:10:00,49.77,49.77,49.73,49.76,2400.0,38.048,38.048,38.0174,38.0404,2400.0
2013-07-22 13:15:00,49.73,49.74,49.69,49.69,1400.0,38.0174,38.0251,37.9869,37.9869,1400.0
2013-07-22 13:20:00,49.68,49.69,49.68,49.68,1900.0,37.9792,37.9869,37.9792,37.9792,1900.0
2013-07-22 13:25:00,49.67,49.67,49.63,49.63,1900.0,37.9716,37.9716,37.941,37.941,1900.0
2013-07-22 13:30:00,49.63,49.69,49.63,49.65,8000.0,37.941,37.9869,37.941,37.9563,8000.0
2013-07-22 13:35:00,49.64,49.7,49.64,49.69,3000.0,37.9486,37.9945,37.9486,37.9869,3000.0
2013-07-22 13:40:00,49.7,49.76,49.7,49.75,2700.0,37.9945,38.0404,37.9945,38.0327,2700.0
2013-07-22 13:45:00,49.78,49.79,49.7,49.7,4000.0,38.0557,38.0633,37.9945,37.9945,4000.0
2013-07-22 13:50:00,49.7,49.7,49.69,49.7,2700.0,37.9945,37.9945,37.9869,37.9945,2700.0
2013-07-22 13:55:00,49.7,49.75,49.69,49.75,2500.0,37.9945,38.0327,37.9869,38.0327,2500.0
2013-07-22 14:00:00,49.78,49.81,49.78,49.81,15500.0,38.0557,38.0786,38.0557,38.0786,15500.0
2013-07-22 14:05:00,49.82,49.84,49.82,49.82,22800.0,38.0863,38.1015,38.0863,38.0863,22800.0
2013-07-22 14:10:00,49.82,49.87,49.81,49.86,12600.0,38.0863,38.1245,38.0786,38.1168,12600.0
2013-07-22 14:15:00,49.87,49.92,49.87,49.89,17100.0,38.1245,38.1627,38.1245,38.1398,17100.0
2013-07-22 14:20:00,49.89,49.94,49.88,49.93,7000.0,38.1398,38.178,38.1321,38.1703,7000.0
2013-07-22 14:25:00,49.92,49.92,49.88,49.88,2100.0,38.1627,38.1627,38.1321,38.1321,2100.0
2013-07-22 14:30:00,49.88,49.94,49.88,49.9,3400.0,38.1321,38.178,38.1321,38.1474,3400.0
2013-07-22 14:35:00,49.9,49.96,49.89,49.96,8300.0,38.1474,38.1933,38.1398,38.1933,8300.0
2013-07-22 14:40:00,49.95,50.0,49.9,49.95,9700.0,38.1856,38.2239,38.1474,38.1856,9700.0
2013-07-22 14:45:00,49.95,49.97,49.95,49.95,2700.0,38.1856,38.2009,38.1856,38.1856,2700.0
2013-07-22 14:50:00,49.95,49.96,49.9,49.91,6700.0,38.1856,38.1933,38.1474,38.1551,6700.0
2013-07-22 14:55:00,49.91,49.91,49.87,49.89,6800.0,38.1551,38.1551,38.1245,38.1398,6800.0
2013-07-22 15:00:00,49.89,49.9,49.89,49.9,3500.0,38.1398,38.1474,38.1398,38.1474,3500.0
2013-07-22 15:05:00,49.9,49.94,49.9,49.94,9000.0,38.1474,38.178,38.1474,38.178,9000.0
2013-07-22 15:10:00,49.93,49.97,49.93,49.95,6000.0,38.1703,38.2009,38.1703,38.1856,6000.0
2013-07-22 15:15:00,49.96,49.98,49.91,49.93,4700.0,38.1933,38.2086,38.1551,38.1703,4700.0
2013-07-22 15:20:00,49.92,49.95,49.9,49.95,4100.0,38.1627,38.1856,38.1474,38.1856,4100.0
2013-07-22 15:25:00,49.94,49.99,49.93,49.97,4800.0,38.178,38.2162,38.1703,38.2009,4800.0
2013-07-22 15:30:00,49.97,49.99,49.95,49.96,12800.0,38.2009,38.2162,38.1856,38.1933,12800.0
2013-07-22 15:35:00,49.96,49.96,49.78,49.79,28500.0,38.1933,38.1933,38.0557,38.0633,28500.0
2013-07-22 15:40:00,49.78,49.8,49.78,49.8,9000.0,38.0557,38.071,38.0557,38.071,9000.0
2013-07-22 15:45:00,49.8,49.81,49.78,49.78,29500.0,38.071,38.0786,38.0557,38.0557,29500.0
2013-07-22 15:50:00,49.79,49.81,49.76,49.78,32200.0,38.0633,38.0786,38.0404,38.0557,32200.0
2013-07-22 15:55:00,49.78,49.8,49.78,49.79,54500.0,38.0557,38.071,38.0557,38.0633,54500.0
2013-07-23 09:30:00,49.81,50.01,48.96,49.73,32000.0,38.0786,38.2315,37.4288,38.0174,32000.0
2013-07-23 09:35:00,49.74,49.87,49.62,49.63,13600.0,38.0251,38.1245,37.9334,37.941,13600.0
2013-07-23 09:40:00,49.68,49.79,49.62,49.62,3500.0,37.9792,38.0633,37.9334,37.9334,3500.0
2013-07-23 09:45:00,49.63,49.71,49.57,49.69,9500.0,37.941,38.0022,37.8951,37.9869,9500.0
2013-07-23 09:50:00,49.7,49.78,49.67,49.68,15100.0,37.9945,38.0557,37.9716,37.9792,15100.0
2013-07-23 09:55:00,49.7,49.86,49.66,49.69,25000.0,37.9945,38.1168,37.9639,37.9869,25000.0
2013-07-23 10:00:00,49.71,49.82,49.63,49.8,26100.0,38.0022,38.0863,37.941,38.071,26100.0
2013-07-23 10:05:00,49.79,49.83,49.67,49.75,16900.0,38.0633,38.0939,37.9716,38.0327,16900.0
2013-07-23 10:10:00,49.73,49.75,49.64,49.74,7400.0,38.0174,38.0327,37.9486,38.0251,7400.0
2013-07-23 10:15:00,49.71,49.77,49.71,49.73,9000.0,38.0022,38.048,38.0022,38.0174,9000.0
2013-07-23 10:20:00,49.75,49.8,49.7,49.7,19600.0,38.0327,38.071,37.9945,37.9945,19600.0
2013-07-23 10:25:00,49.71,49.73,49.69,49.71,2400.0,38.0022,38.0174,37.9869,38.0022,2400.0
2013-07-23 10:30:00,49.72,49.72,49.68,49.69,6700.0,38.0098,38.0098,37.9792,37.9869,6700.0
2013-07-23 10:35:00,49.69,49.7,49.68,49.7,5900.0,37.9869,37.9945,37.9792,37.9945,5900.0
2013-07-23 10:40:00,49.7,49.7,49.67,49.67,2600.0,37.9945,37.9945,37.9716,37.9716,2600.0
2013-07-23 10:45:00,49.68,49.68,49.55,49.58,19900.0,37.9792,37.9792,37.8798,37.9028,19900.0
2013-07-23 10:50:00,49.55,49.56,49.44,49.47,37600.0,37.8798,37.8875,37.7958,37.8187,37600.0
2013-07-23 10:55:00,49.47,49.54,49.41,49.54,10200.0,37.8187,37.8722,37.7728,37.8722,10200.0
2013-07-23 11:00:00,49.54,49.54,49.5,49.51,13100.0,37.8722,37.8722,37.8416,37.8493,13100.0
2013-07-23 11:05:00,49.51,49.51,49.42,49.42,6300.0,37.8493,37.8493,37.7805,37.7805,6300.0
2013-07-23 11:10:00,49.42,49.43,49.35,49.35,7500.0,37.7805,37.7881,37.7269,37.7269,7500.0
2013-07-23 11:15:00,49.35,49.42,49.35,49.41,6600.0,37.7269,37.7805,37.7269,37.7728,6600.0
2013-07-23 11:20:00,49.41,49.52,49.41,49.52,10000.0,37.7728,37.8569,37.7728,37.8569,10000.0
2013-07-23 11:25:00,49.52,49.52,49.51,49.52,2700.0,37.8569,37.8569,37.8493,37.8569,2700.0
2013-07-23 11:30:00,49.54,49.59,49.52,49.59,7100.0,37.8722,37.9104,37.8569,37.9104,7100.0
2013-07-23 11:35:00,49.59,49.59,49.55,49.56,3400.0,37.9104,37.9104,37.8798,37.8875,3400.0
2013-07-23 11:40:00,49.56,49.59,49.55,49.58,5900.0,37.8875,37.9104,37.8798,37.9028,5900.0
2013-07-23 11:45:00,49.58,49.58,49.55,49.56,6200.0,37.9028,37.9028,37.8798,37.8875,6200.0
2013-07-23 11:50:00,49.58,49.58,49.57,49.58,3800.0,37.9028,37.9028,37.8951,37.9028,3800.0
2013-07-23 11:55:00,49.58,49.59,49.57,49.57,1700.0,37.9028,37.9104,37.8951,37.8951,1700.0
2013-07-23 12:00:00,49.58,49.58,49.56,49.57,2400.0,37.9028,37.9028,37.8875,37.8951,2400.0
2013-07-23 12:05:00,49.57,49.59,49.57,49.59,8300.0,37.8951,37.9104,37.8951,37.9104,8300.0
2013-07-23 12:10:00,49.59,49.61,49.58,49.6,8200.0,37.9104,37.9257,37.9028,37.9181,8200.0
2013-07-23 12:15:00,49.61,49.62,49.58,49.62,7700.0,37.9257,37.9334,37.9028,37.9334,7700.0
2013-07-23 12:20:00,49.63,49.65,49.61,49.64,5700.0,37.941,37.9563,37.9257,37.9486,5700.0
2013-07-23 12:25:00,49.63,49.63,49.6,49.6,11100.0,37.941,37.941,37.9181,37.9181,11100.0
2013-07-23 12:30:00,49.6,49.62,49.6,49.6,10700.0,37.9181,37.9334,37.9181,37.9181,10700.0
2013-07-23 12:35:00,49.6,49.63,49.6,49.63,1800.0,37.9181,37.941,37.9181,37.941,1800.0
2013-07-23 12:40:00,49.62,49.67,49.62,49.67,4200.0,37.9334,37.9716,37.9334,37.9716,4200.0
2013-07-23 12:45:00,49.68,49.7,49.68,49.7,9100.0,37.9792,37.9945,37.9792,37.9945,9100.0
2013-07-23 12:50:00,49.7,49.71,49.69,49.7,5100.0,37.9945,38.0022,37.9869,37.9945,5100.0
2013-07-23 12:55:00,49.71,49.73,49.7,49.7,2100.0,38.0022,38.0174,37.9945,37.9945,2100.0
2013-07-23 13:00:00,49.71,49.75,49.71,49.74,9400.0,38.0022,38.0327,38.0022,38.0251,9400.0
2013-07-23 13:05:00,49.75,49.76,49.74,49.74,5100.0,38.0327,38.0404,38.0251,38.0251,5100.0
2013-07-23 13:10:00,49.72,49.72,49.69,49.72,3500.0,38.0098,38.0098,37.9869,38.0098,3500.0
2013-07-23 13:15:00,49.73,49.76,49.73,49.74,10100.0,38.0174,38.0404,38.0174,38.0251,10100.0
2013-07-23 13:20:00,49.76,49.76,49.69,49.69,2600.0,38.0404,38.0404,37.9869,37.9869,2600.0
2013-07-23 13:25:00,49.71,49.71,49.64,49.64,2400.0,38.0022,38.0022,37.9486,37.9486,2400.0
2013-07-23 13:30:00,49.64,49.66,49.64,49.65,3500.0,37.9486,37.9639,37.9486,37.9563,3500.0
2013-07-23 13:35:00,49.66,49.69,49.65,49.69,2900.0,37.9639,37.9869,37.9563,37.9869,2900.0
2013-07-23 13:40:00,49.68,49.71,49.68,49.71,2700.0,37.9792,38.0022,37.9792,38.0022,2700.0
2013-07-23 13:45:00,49.7,49.74,49.7,49.74,2500.0,37.9945,38.0251,37.9945,38.0251,2500.0
2013-07-23 13:50:00,49.74,49.76,49.74,49.75,3300.0,38.0251,38.0404,38.0251,38.0327,3300.0
2013-07-23 13:55:00,49.73,49.73,49.68,49.68,4200.0,38.0174,38.0174,37.9792,37.9792,4200.0
2013-07-23 14:00:00,49.66,49.67,49.61,49.62,9300.0,37.9639,37.9716,37.9257,37.9334,9300.0
2013-07-23 14:05:00,49.62,49.64,49.62,49.64,3800.0,37.9334,37.9486,37.9334,37.9486,3800.0
2013-07-23 14:10:00,49.64,49.64,49.61,49.64,3200.0,37.9486,37.9486,37.9257,37.9486,3200.0
2013-07-23 14:15:00,49.64,49.67,49.62,49.67,9800.0,37.9486,37.9716,37.9334,37.9716,9800.0
2013-07-23 14:20:00,49.68,49.73,49.68,49.73,2700.0,37.9792,38.0174,37.9792,38.0174,2700.0
2013-07-23 14:25:00,49.73,49.75,49.7,49.72,4600.0,38.0174,38.0327,37.9945,38.0098,4600.0
2013-07-23 14:30:00,49.73,49.73,49.69,49.71,3400.0,38.0174,38.0174,37.9869,38.0022,3400.0
2013-07-23 14:35:00,49.71,49.73,49.69,49.73,6900.0,38.0022,38.0174,37.9869,38.0174,6900.0
2013-07-23 14:40:00,49.72,49.75,49.72,49.75,2100.0,38.0098,38.0327,38.0098,38.0327,2100.0
2013-07-23 14:45:00,49.77,49.77,49.76,49.77,2000.0,38.048,38.048,38.0404,38.048,2000.0
2013-07-23 14:50:00,49.77,49.78,49.65,49.66,8200.0,38.048,38.0557,37.9563,37.9639,8200.0
2013-07-23 14:55:00,49.67,49.68,49.65,49.67,5500.0,37.9716,37.9792,37.9563,37.9716,5500.0
2013-07-23 15:00:00,49.66,49.71,49.66,49.71,8700.0,37.9639,38.0022,37.9639,38.0022,8700.0
2013-07-23 15:05:00,49.71,49.71,49.69,49.71,6200.0,38.0022,38.0022,37.9869,38.0022,6200.0
2013-07-23 15:10:00,49.71,49.71,49.68,49.71,8200.0,38.0022,38.0022,37.9792,38.0022,8200.0
2013-07-23 15:15:00,49.71,49.71,49.61,49.61,24700.0,38.0022,38.0022,37.9257,37.9257,24700.0
2013-07-23 15:20:00,49.62,49.62,49.57,49.57,19500.0,37.9334,37.9334,37.8951,37.8951,19500.0
2013-07-23 15:25:00,49.56,49.57,49.48,49.5,11900.0,37.8875,37.8951,37.8263,37.8416,11900.0
2013-07-23 15:30:00,49.49,49.51,49.47,49.48,17900.0,37.834,37.8493,37.8187,37.8263,17900.0
2013-07-23 15:35:00,49.5,49.51,49.38,49.4,16900.0,37.8416,37.8493,37.7499,37.7652,16900.0
2013-07-23 15:40:00,49.41,49.42,49.31,49.31,19600.0,37.7728,37.7805,37.6964,37.6964,19600.0
2013-07-23 15:45:00,49.31,49.32,49.26,49.27,39300.0,37.6964,37.704,37.6581,37.6658,39300.0
2013-07-23 15:50:00,49.26,49.35,49.26,49.34,41000.0,37.6581,37.7269,37.6581,37.7193,41000.0
2013-07-23 15:55:00,49.34,49.39,49.32,49.37,45700.0,37.7193,37.7575,37.704,37.7422,45700.0
2013-07-24 09:30:00,49.52,49.81,49.36,49.67,29100.0,37.8569,38.0786,37.7346,37.9716,29100.0
2013-07-24 09:35:00,49.71,49.9,49.61,49.7,23400.0,38.0022,38.1474,37.9257,37.9945,23400.0
2013-07-24 09:40:00,49.69,49.69,49.45,49.45,1700.0,37.9869,37.9869,37.8034,37.8034,1700.0
2013-07-24 09:45:00,49.45,49.45,49.27,49.3,5700.0,37.8034,37.8034,37.6658,37.6887,5700.0
2013-07-24 09:50:00,49.3,49.3,49.1,49.1,8500.0,37.6887,37.6887,37.5358,37.5358,8500.0
2013-07-24 09:55:00,49.1,49.22,49.05,49.11,14600.0,37.5358,37.6276,37.4976,37.5435,14600.0
2013-07-24 10:00:00,49.11,49.16,49.05,49.13,10600.0,37.5435,37.5817,37.4976,37.5588,10600.0
2013-07-24 10:05:00,49.13,49.19,49.04,49.06,23900.0,37.5588,37.6046,37.49,37.5053,23900.0
2013-07-24 10:10:00,49.06,49.11,49.01,49.11,5700.0,37.5053,37.5435,37.467,37.5435,5700.0
2013-07-24 10:15:00,49.08,49.11,49.08,49.11,9700.0,37.5205,37.5435,37.5205,37.5435,9700.0
2013-07-24 10:20:00,49.09,49.12,48.88,48.98,17900.0,37.5282,37.5511,37.3676,37.4441,17900.0
2013-07-24 10:25:00,48.99,49.07,48.94,49.02,2700.0,37.4517,37.5129,37.4135,37.4747,2700.0
2013-07-24 10:30:00,49.04,49.07,49.04,49.07,900.0,37.49,37.5129,37.49,37.5129,900.0
2013-07-24 10:35:00,49.11,49.18,49.11,49.17,3300.0,37.5435,37.597,37.5435,37.5893,3300.0
2013-07-24 10:40:00,49.16,49.19,49.0,49.06,21500.0,37.5817,37.6046,37.4594,37.5053,21500.0
2013-07-24 10:45:00,49.04,49.11,49.04,49.09,1500.0,37.49,37.5435,37.49,37.5282,1500.0
2013-07-24 10:50:00,49.08,49.11,49.02,49.11,7000.0,37.5205,37.5435,37.4747,37.5435,7000.0
2013-07-24 10:55:00,49.1,49.11,49.04,49.04,4500.0,37.5358,37.5435,37.49,37.49,4500.0
2013-07-24 11:00:00,49.03,49.1,49.03,49.08,3600.0,37.4823,37.5358,37.4823,37.5205,3600.0
2013-07-24 11:05:00,49.08,49.1,49.04,49.06,2100.0,37.5205,37.5358,37.49,37.5053,2100.0
2013-07-24 11:10:00,49.07,49.07,48.93,48.93,7500.0,37.5129,37.5129,37.4059,37.4059,7500.0
2013-07-24 11:15:00,48.91,49.04,48.91,49.03,5900.0,37.3906,37.49,37.3906,37.4823,5900.0
2013-07-24 11:20:00,49.03,49.09,48.98,49.05,13400.0,37.4823,37.5282,37.4441,37.4976,13400.0
2013-07-24 11:25:00,49.04,49.09,49.01,49.07,9500.0,37.49,37.5282,37.467,37.5129,9500.0
2013-07-24 11:30:00,49.09,49.2,49.09,49.19,31500.0,37.5282,37.6123,37.5282,37.6046,31500.0
2013-07-24 11:35:00,49.19,49.25,49.16,49.24,5700.0,37.6046,37.6505,37.5817,37.6429,5700.0
2013-07-24 11:40:00,49.24,49.26,49.22,49.26,1800.0,37.6429,37.6581,37.6276,37.6581,1800.0
2013-07-24 11:45:00,49.26,49.29,49.2,49.24,2400.0,37.6581,37.6811,37.6123,37.6429,2400.0
2013-07-24 11:50:00,49.24,49.29,49.23,49.28,2100.0,37.6429,37.6811,37.6352,37.6734,2100.0
2013-07-24 11:55:00,49.27,49.3,49.18,49.26,14000.0,37.6658,37.6887,37.597,37.6581,14000.0
2013-07-24 12:00:00,49.23,49.3,49.23,49.3,3000.0,37.6352,37.6887,37.6352,37.6887,3000.0
2013-07-24 12:05:00,49.29,49.29,49.22,49.23,3100.0,37.6811,37.6811,37.6276,37.6352,3100.0
2013-07-24 12:10:00,49.22,49.22,49.15,49.15,3700.0,37.6276,37.6276,37.5741,37.5741,3700.0
2013-07-24 12:15:00,49.12,49.15,49.12,49.14,1200.0,37.5511,37.5741,37.5511,37.5664,1200.0
2013-07-24 12:20:00,49.14,49.2,49.14,49.19,4100.0,37.5664,37.6123,37.5664,37.6046,4100.0
2013-07-24 12:25:00,49.17,49.21,49.17,49.21,3500.0,37.5893,37.6199,37.5893,37.6199,3500.0
2013-07-24 12:30:00,49.18,49.2,49.18,49.19,1300.0,37.597,37.6123,37.597,37.6046,1300.0
2013-07-24 12:35:00,49.2,49.22,49.2,49.22,2900.0,37.6123,37.6276,37.6123,37.6276,2900.0
2013-07-24 12:40:00,49.21,49.23,49.2,49.23,3200.0,37.6199,37.6352,37.6123,37.6352,3200.0
2013-07-24 12:45:00,49.23,49.26,49.23,49.26,2000.0,37.6352,37.6581,37.6352,37.6581,2000.0
2013-07-24 12:50:00,49.26,49.27,49.22,49.22,1600.0,37.6581,37.6658,37.6276,37.6276,1600.0
2013-07-24 12:55:00,49.22,49.22,49.15,49.16,3400.0,37.6276,37.6276,37.5741,37.5817,3400.0
2013-07-24 13:00:00,49.16,49.16,49.13,49.13,5600.0,37.5817,37.5817,37.5588,37.5588,5600.0
2013-07-24 13:05:00,49.12,49.12,49.01,49.03,2700.0,37.5511,37.5511,37.467,37.4823,2700.0
2013-07-24 13:10:00,49.04,49.06,49.03,49.03,3500.0,37.49,37.5053,37.4823,37.4823,3500.0
2013-07-24 13:15:00,49.04,49.05,48.99,49.02,6700.0,37.49,37.4976,37.4517,37.4747,6700.0
2013-07-24 13:20:00,49.04,49.04,48.99,49.03,5700.0,37.49,37.49,37.4517,37.4823,5700.0
2013-07-24 13:25:00,49.03,49.04,49.0,49.01,4400.0,37.4823,37.49,37.4594,37.467,4400.0
2013-07-24 13:30:00,49.0,49.03,49.0,49.03,4300.0,37.4594,37.4823,37.4594,37.4823,4300.0
2013-07-24 13:35:00,49.0,49.08,48.98,49.08,12500.0,37.4594,37.5205,37.4441,37.5205,12500.0
2013-07-24 13:40:00,49.06,49.1,49.01,49.05,9100.0,37.5053,37.5358,37.467,37.4976,9100.0
2013-07-24 13:45:00,49.03,49.1,49.03,49.1,4000.0,37.4823,37.5358,37.4823,37.5358,4000.0
2013-07-24 13:50:00,49.08,49.14,49.04,49.09,15600.0,37.5205,37.5664,37.49,37.5282,15600.0
2013-07-24 13:55:00,49.07,49.1,49.06,49.09,7800.0,37.5129,37.5358,37.5053,37.5282,7800.0
2013-07-24 14:00:00,49.09,49.12,49.08,49.1,3800.0,37.5282,37.5511,37.5205,37.5358,3800.0
2013-07-24 14:05:00,49.11,49.18,49.11,49.18,3800.0,37.5435,37.597,37.5435,37.597,3800.0
2013-07-24 14:10:00,49.18,49.25,49.18,49.21,5000.0,37.597,37.6505,37.597,37.6199,5000.0
2013-07-24 14:15:00,49.23,49.26,49.21,49.25,5300.0,37.6352,37.6581,37.6199,37.6505,5300.0
2013-07-24 14:20:00,49.26,49.27,49.24,49.27,9600.0,37.6581,37.6658,37.6429,37.6658,9600.0
2013-07-24 14:25:00,49.24,49.28,49.22,49.22,9000.0,37.6429,37.6734,37.6276,37.6276,9000.0
2013-07-24 14:30:00,49.23,49.23,49.16,49.16,7100.0,37.6352,37.6352,37.5817,37.5817,7100.0
2013-07-24 14:35:00,49.16,49.2,49.16,49.2,3100.0,37.5817,37.6123,37.5817,37.6123,3100.0
2013-07-24 14:40:00,49.18,49.25,49.16,49.2,5600.0,37.597,37.6505,37.5817,37.6123,5600.0
2013-07-24 14:45:00,49.2,49.24,49.19,49.23,4200.0,37.6123,37.6429,37.6046,37.6352,4200.0
2013-07-24 14:50:00,49.24,49.29,49.23,49.25,7300.0,37.6429,37.6811,37.6352,37.6505,7300.0
2013-07-24 14:55:00,49.26,49.28,49.23,49.26,9200.0,37.6581,37.6734,37.6352,37.6581,9200.0
2013-07-24 15:00:00,49.26,49.26,49.21,49.22,18800.0,37.6581,37.6581,37.6199,37.6276,18800.0
2013-07-24 15:05:00,49.23,49.23,49.19,49.21,19000.0,37.6352,37.6352,37.6046,37.6199,19000.0
2013-07-24 15:10:00,49.21,49.21,49.14,49.14,6400.0,37.6199,37.6199,37.5664,37.5664,6400.0
2013-07-24 15:15:00,49.13,49.15,49.03,49.06,9400.0,37.5588,37.5741,37.4823,37.5053,9400.0
2013-07-24 15:20:00,49.05,49.12,49.05,49.09,7400.0,37.4976,37.5511,37.4976,37.5282,7400.0
2013-07-24 15:25:00,49.07,49.08,49.05,49.06,5300.0,37.5129,37.5205,37.4976,37.5053,5300.0
2013-07-24 15:30:00,49.04,49.04,48.98,48.99,35900.0,37.49,37.49,37.4441,37.4517,35900.0
2013-07-24 15:35:00,49.0,49.05,48.99,49.05,18700.0,37.4594,37.4976,37.4517,37.4976,18700.0
2013-07-24 15:40:00,49.05,49.12,49.04,49.1,15700.0,37.4976,37.5511,37.49,37.5358,15700.0
2013-07-24 15:45:00,49.09,49.12,49.05,49.12,18300.0,37.5282,37.5511,37.4976,37.5511,18300.0
2013-07-24 15:50:00,49.11,49.14,49.08,49.14,25100.0,37.5435,37.5664,37.5205,37.5664,25100.0
2013-07-24 15:55:00,49.13,49.29,49.12,49.25,101900.0,37.5588,37.6811,37.5511,37.6505,101900.0
2013-07-25 09:30:00,49.18,49.38,49.06,49.38,20100.0,37.597,37.7499,37.5053,37.7499,20100.0
2013-07-25 09:35:00,49.34,49.47,49.26,49.44,11400.0,37.7193,37.8187,37.6581,37.7958,11400.0
2013-07-25 09:40:00,49.44,49.64,49.41,49.55,18000.0,37.7958,37.9486,37.7728,37.8798,18000.0
2013-07-25 09:45:00,49.63,49.68,49.48,49.57,10700.0,37.941,37.9792,37.8263,37.8951,10700.0
2013-07-25 09:50:00,49.58,49.58,49.45,49.48,1700.0,37.9028,37.9028,37.8034,37.8263,1700.0
2013-07-25 09:55:00,49.48,49.49,49.41,49.41,700.0,37.8263,37.834,37.7728,37.7728,700.0
2013-07-25 10:00:00,49.37,49.61,49.37,49.61,5200.0,37.7422,37.9257,37.7422,37.9257,5200.0
2013-07-25 10:05:00,49.63,49.74,49.57,49.69,30600.0,37.941,38.0251,37.8951,37.9869,30600.0
2013-07-25 10:10:00,49.69,49.72,49.66,49.69,9500.0,37.9869,38.0098,37.9639,37.9869,9500.0
2013-07-25 10:15:00,49.69,49.74,49.66,49.71,3900.0,37.9869,38.0251,37.9639,38.0022,3900.0
2013-07-25 10:20:00,49.71,49.72,49.63,49.63,3400.0,38.0022,38.0098,37.941,37.941,3400.0
2013-07-25 10:25:00,49.63,49.63,49.55,49.58,3000.0,37.941,37.941,37.8798,37.9028,3000.0
2013-07-25 10:30:00,49.58,49.69,49.55,49.55,4000.0,37.9028,37.9869,37.8798,37.8798,4000.0
2013-07-25 10:35:00,49.55,49.61,49.49,49.54,7400.0,37.8798,37.9257,37.834,37.8722,7400.0
2013-07-25 10:40:00,49.51,49.55,49.5,49.55,3400.0,37.8493,37.8798,37.8416,37.8798,3400.0
2013-07-25 10:45:00,49.56,49.59,49.48,49.49,11700.0,37.8875,37.9104,37.8263,37.834,11700.0
2013-07-25 10:50:00,49.49,49.51,49.47,49.51,30000.0,37.834,37.8493,37.8187,37.8493,30000.0
2013-07-25 10:55:00,49.5,49.51,49.48,49.49,4700.0,37.8416,37.8493,37.8263,37.834,4700.0
2013-07-25 11:00:00,49.49,49.5,49.46,49.48,8900.0,37.834,37.8416,37.811,37.8263,8900.0
2013-07-25 11:05:00,49.46,49.46,49.35,49.36,13000.0,37.811,37.811,37.7269,37.7346,13000.0
2013-07-25 11:10:00,49.35,49.35,49.25,49.27,9000.0,37.7269,37.7269,37.6505,37.6658,9000.0
2013-07-25 11:15:00,49.26,49.34,49.24,49.34,4800.0,37.6581,37.7193,37.6429,37.7193,4800.0
2013-07-25 11:20:00,49.33,49.43,49.33,49.4,35400.0,37.7117,37.7881,37.7117,37.7652,35400.0
2013-07-25 11:25:00,49.41,49.43,49.36,49.37,4300.0,37.7728,37.7881,37.7346,37.7422,4300.0
2013-07-25 11:30:00,49.34,49.36,49.23,49.25,3400.0,37.7193,37.7346,37.6352,37.6505,3400.0
2013-07-25 11:35:00,49.25,49.25,49.1,49.14,14000.0,37.6505,37.6505,37.5358,37.5664,14000.0
2013-07-25 11:40:00,49.15,49.31,49.14,49.28,39900.0,37.5741,37.6964,37.5664,37.6734,39900.0
2013-07-25 11:45:00,49.28,49.28,49.24,49.25,4900.0,37.6734,37.6734,37.6429,37.6505,4900.0
2013-07-25 11:50:00,49.21,49.28,49.21,49.26,2100.0,37.6199,37.6734,37.6199,37.6581,2100.0
2013-07-25 11:55:00,49.28,49.29,49.26,49.29,4700.0,37.6734,37.6811,37.6581,37.6811,4700.0
2013-07-25 12:00:00,49.26,49.28,49.25,49.28,3200.0,37.6581,37.6734,37.6505,37.6734,3200.0
2013-07-25 12:05:00,49.28,49.29,49.25,49.27,3000.0,37.6734,37.6811,37.6505,37.6658,3000.0
2013-07-25 12:10:00,49.27,49.29,49.26,49.26,2600.0,37.6658,37.6811,37.6581,37.6581,2600.0
2013-07-25 12:15:00,49.28,49.32,49.25,49.29,29000.0,37.6734,37.704,37.6505,37.6811,29000.0
2013-07-25 12:20:00,49.3,49.38,49.27,49.31,46300.0,37.6887,37.7499,37.6658,37.6964,46300.0
2013-07-25 12:25:00,49.34,49.35,49.3,49.34,3800.0,37.7193,37.7269,37.6887,37.7193,3800.0
2013-07-25 12:30:00,49.34,49.37,49.33,49.34,13500.0,37.7193,37.7422,37.7117,37.7193,13500.0
2013-07-25 12:35:00,49.31,49.37,49.31,49.34,13700.0,37.6964,37.7422,37.6964,37.7193,13700.0
2013-07-25 12:40:00,49.34,49.36,49.33,49.36,2600.0,37.7193,37.7346,37.7117,37.7346,2600.0
2013-07-25 12:45:00,49.36,49.41,49.35,49.41,7100.0,37.7346,37.7728,37.7269,37.7728,7100.0
2013-07-25 12:50:00,49.39,49.43,49.29,49.33,25700.0,37.7575,37.7881,37.6811,37.7117,25700.0
2013-07-25 12:55:00,49.32,49.4,49.32,49.4,2100.0,37.704,37.7652,37.704,37.7652,2100.0
2013-07-25 13:00:00,49.4,49.4,49.34,49.37,9100.0,37.7652,37.7652,37.7193,37.7422,9100.0
2013-07-25 13:05:00,49.38,49.4,49.35,49.4,12800.0,37.7499,37.7652,37.7269,37.7652,12800.0
2013-07-25 13:10:00,49.4,49.4,49.35,49.38,10200.0,37.7652,37.7652,37.7269,37.7499,10200.0
2013-07-25 13:15:00,49.37,49.41,49.37,49.38,22900.0,37.7422,37.7728,37.7422,37.7499,22900.0
2013-07-25 13:20:00,49.41,49.41,49.29,49.31,13700.0,37.7728,37.7728,37.6811,37.6964,13700.0
2013-07-25 13:25:00,49.3,49.37,49.3,49.34,6500.0,37.6887,37.7422,37.6887,37.7193,6500.0
2013-07-25 13:30:00,49.35,49.35,49.29,49.29,27600.0,37.7269,37.7269,37.6811,37.6811,27600.0
2013-07-25 13:35:00,49.29,49.29,49.25,49.26,4200.0,37.6811,37.6811,37.6505,37.6581,4200.0
2013-07-25 13:40:00,49.26,49.29,49.24,49.25,4300.0,37.6581,37.6811,37.6429,37.6505,4300.0
2013-07-25 13:45:00,49.25,49.3,49.23,49.29,6200.0,37.6505,37.6887,37.6352,37.6811,6200.0
2013-07-25 13:50:00,49.28,49.28,49.24,49.27,5000.0,37.6734,37.6734,37.6429,37.6658,5000.0
2013-07-25 13:55:00,49.27,49.27,49.23,49.25,8700.0,37.6658,37.6658,37.6352,37.6505,8700.0
2013-07-25 14:00:00,49.25,49.3,49.25,49.27,19800.0,37.6505,37.6887,37.6505,37.6658,19800.0
2013-07-25 14:05:00,49.28,49.28,49.24,49.24,19500.0,37.6734,37.6734,37.6429,37.6429,19500.0
2013-07-25 14:10:00,49.25,49.25,49.22,49.25,9500.0,37.6505,37.6505,37.6276,37.6505,9500.0
2013-07-25 14:15:00,49.25,49.25,49.22,49.23,2600.0,37.6505,37.6505,37.6276,37.6352,2600.0
2013-07-25 14:20:00,49.23,49.26,49.23,49.23,5200.0,37.6352,37.6581,37.6352,37.6352,5200.0
2013-07-25 14:25:00,49.24,49.25,49.22,49.25,10000.0,37.6429,37.6505,37.6276,37.6505,10000.0
2013-07-25 14:30:00,49.25,49.25,49.2,49.21,9900.0,37.6505,37.6505,37.6123,37.6199,9900.0
2013-07-25 14:35:00,49.23,49.25,49.22,49.23,6900.0,37.6352,37.6505,37.6276,37.6352,6900.0
2013-07-25 14:40:00,49.23,49.25,49.23,49.25,13900.0,37.6352,37.6505,37.6352,37.6505,13900.0
2013-07-25 14:45:00,49.25,49.26,49.24,49.25,11700.0,37.6505,37.6581,37.6429,37.6505,11700.0
2013-07-25 14:50:00,49.25,49.26,49.23,49.23,22400.0,37.6505,37.6581,37.6352,37.6352,22400.0
2013-07-25 14:55:00,49.22,49.22,49.14,49.17,13500.0,37.6276,37.6276,37.5664,37.5893,13500.0
2013-07-25 15:00:00,49.18,49.26,49.18,49.21,19900.0,37.597,37.6581,37.597,37.6199,19900.0
2013-07-25 15:05:00,49.22,49.31,49.22,49.31,24100.0,37.6276,37.6964,37.6276,37.6964,24100.0
2013-07-25 15:10:00,49.31,49.34,49.25,49.28,46400.0,37.6964,37.7193,37.6505,37.6734,46400.0
2013-07-25 15:15:00,49.3,49.31,49.27,49.28,17300.0,37.6887,37.6964,37.6658,37.6734,17300.0
2013-07-25 15:20:00,49.27,49.32,49.25,49.32,17900.0,37.6658,37.704,37.6505,37.704,17900.0
2013-07-25 15:25:00,49.33,49.39,49.32,49.35,14200.0,37.7117,37.7575,37.704,37.7269,14200.0
2013-07-25 15:30:00,49.35,49.4,49.33,49.35,21800.0,37.7269,37.7652,37.7117,37.7269,21800.0
2013-07-25 15:35:00,49.35,49.36,49.28,49.36,32100.0,37.7269,37.7346,37.6734,37.7346,32100.0
2013-07-25 15:40:00,49.35,49.4,49.32,49.36,34000.0,37.7269,37.7652,37.704,37.7346,34000.0
2013-07-25 15:45:00,49.35,49.35,49.27,49.29,43100.0,37.7269,37.7269,37.6658,37.6811,43100.0
2013-07-25 15:50:00,49.29,49.3,49.26,49.29,32800.0,37.6811,37.6887,37.6581,37.6811,32800.0
2013-07-25 15:55:00,49.28,49.36,49.21,49.34,129900.0,37.6734,37.7346,37.6199,37.7193,129900.0
2013-07-26 09:30:00,49.04,49.09,48.79,49.0,21500.0,37.49,37.5282,37.2988,37.4594,21500.0
2013-07-26 09:35:00,49.0,49.05,48.96,48.99,8000.0,37.4594,37.4976,37.4288,37.4517,8000.0
2013-07-26 09:40:00,48.98,49.05,48.94,49.03,7600.0,37.4441,37.4976,37.4135,37.4823,7600.0
2013-07-26 09:45:00,49.04,49.04,48.96,48.97,8500.0,37.49,37.49,37.4288,37.4364,8500.0
2013-07-26 09:50:00,48.97,49.01,48.92,49.0,11300.0,37.4364,37.467,37.3982,37.4594,11300.0
2013-07-26 09:55:00,49.0,49.02,48.91,48.99,9500.0,37.4594,37.4747,37.3906,37.4517,9500.0
2013-07-26 10:00:00,49.0,49.03,48.96,48.96,7600.0,37.4594,37.4823,37.4288,37.4288,7600.0
2013-07-26 10:05:00,48.96,49.0,48.91,48.92,3100.0,37.4288,37.4594,37.3906,37.3982,3100.0
2013-07-26 10:10:00,48.91,48.94,48.8,48.8,17400.0,37.3906,37.4135,37.3065,37.3065,17400.0
2013-07-26 10:15:00,48.83,48.93,48.83,48.91,14600.0,37.3294,37.4059,37.3294,37.3906,14600.0
2013-07-26 10:20:00,48.94,48.95,48.84,48.84,10500.0,37.4135,37.4212,37.3371,37.3371,10500.0
2013-07-26 10:25:00,48.85,48.88,48.67,48.67,5300.0,37.3447,37.3676,37.2071,37.2071,5300.0
2013-07-26 10:30:00,48.68,48.68,48.47,48.47,23000.0,37.2147,37.2147,37.0542,37.0542,23000.0
2013-07-26 10:35:00,48.47,48.5,48.38,48.46,37900.0,37.0542,37.0771,36.9854,37.0466,37900.0
2013-07-26 10:40:00,48.47,48.57,48.47,48.51,74700.0,37.0542,37.1307,37.0542,37.0848,74700.0
2013-07-26 10:45:00,48.51,48.52,48.31,48.38,27400.0,37.0848,37.0924,36.9319,36.9854,27400.0
2013-07-26 10:50:00,48.37,48.46,48.37,48.44,7800.0,36.9778,37.0466,36.9778,37.0313,7800.0
2013-07-26 10:55:00,48.4,48.45,48.37,48.37,7700.0,37.0007,37.0389,36.9778,36.9778,7700.0
2013-07-26 11:00:00,48.35,48.39,48.33,48.37,23500.0,36.9625,36.9931,36.9472,36.9778,23500.0
2013-07-26 11:05:00,48.36,48.36,48.22,48.24,21500.0,36.9701,36.9701,36.8631,36.8784,21500.0
2013-07-26 11:10:00,48.24,48.27,48.22,48.23,14000.0,36.8784,36.9013,36.8631,36.8707,14000.0
2013-07-26 11:15:00,48.21,48.28,48.21,48.22,12500.0,36.8554,36.909,36.8554,36.8631,12500.0
2013-07-26 11:20:00,48.22,48.38,48.2,48.36,18300.0,36.8631,36.9854,36.8478,36.9701,18300.0
2013-07-26 11:25:00,48.36,48.41,48.33,48.35,5800.0,36.9701,37.0083,36.9472,36.9625,5800.0
2013-07-26 11:30:00,48.35,48.36,48.3,48.3,12100.0,36.9625,36.9701,36.9242,36.9242,12100.0
2013-07-26 11:35:00,48.29,48.35,48.28,48.3,12200.0,36.9166,36.9625,36.909,36.9242,12200.0
2013-07-26 11:40:00,48.32,48.39,48.32,48.39,12000.0,36.9395,36.9931,36.9395,36.9931,12000.0
2013-07-26 11:45:00,48.4,48.47,48.39,48.4,18100.0,37.0007,37.0542,36.9931,37.0007,18100.0
2013-07-26 11:50:00,48.41,48.44,48.38,48.41,27100.0,37.0083,37.0313,36.9854,37.0083,27100.0
2013-07-26 11:55:00,48.41,48.41,48.27,48.27,25800.0,37.0083,37.0083,36.9013,36.9013,25800.0
2013-07-26 12:00:00,48.27,48.44,48.26,48.44,17200.0,36.9013,37.0313,36.8937,37.0313,17200.0
2013-07-26 12:05:00,48.42,48.49,48.42,48.44,14800.0,37.016,37.0695,37.016,37.0313,14800.0
2013-07-26 12:10:00,48.43,48.52,48.41,48.52,15600.0,37.0236,37.0924,37.0083,37.0924,15600.0
2013-07-26 12:15:00,48.52,48.57,48.5,48.51,10000.0,37.0924,37.1307,37.0771,37.0848,10000.0
2013-07-26 12:20:00,48.51,48.6,48.51,48.59,19600.0,37.0848,37.1536,37.0848,37.1459,19600.0
2013-07-26 12:25:00,48.6,48.63,48.59,48.6,22400.0,37.1536,37.1765,37.1459,37.1536,22400.0
2013-07-26 12:30:00,48.61,48.64,48.59,48.62,9300.0,37.1612,37.1842,37.1459,37.1689,9300.0
2013-07-26 12:35:00,48.62,48.65,48.59,48.62,15400.0,37.1689,37.1918,37.1459,37.1689,15400.0
2013-07-26 12:40:00,48.62,48.63,48.59,48.63,16500.0,37.1689,37.1765,37.1459,37.1765,16500.0
2013-07-26 12:45:00,48.63,48.7,48.63,48.7,12400.0,37.1765,37.23,37.1765,37.23,12400.0
2013-07-26 12:50:00,48.7,48.75,48.7,48.7,8600.0,37.23,37.2683,37.23,37.23,8600.0
2013-07-26 12:55:00,48.7,48.71,48.68,48.68,7700.0,37.23,37.2377,37.2147,37.2147,7700.0
2013-07-26 13:00:00,48.66,48.67,48.62,48.66,33900.0,37.1995,37.2071,37.1689,37.1995,33900.0
2013-07-26 13:05:00,48.66,48.7,48.66,48.67,8600.0,37.1995,37.23,37.1995,37.2071,8600.0
2013-07-26 13:10:00,48.67,48.67,48.62,48.62,7000.0,37.2071,37.2071,37.1689,37.1689,7000.0
2013-07-26 13:15:00,48.62,48.67,48.59,48.64,12900.0,37.1689,37.2071,37.1459,37.1842,12900.0
2013-07-26 13:20:00,48.66,48.69,48.6,48.66,6900.0,37.1995,37.2224,37.1536,37.1995,6900.0
2013-07-26 13:25:00,48.67,48.67,48.62,48.62,6700.0,37.2071,37.2071,37.1689,37.1689,6700.0
2013-07-26 13:30:00,48.62,48.62,48.54,48.54,2200.0,37.1689,37.1689,37.1077,37.1077,2200.0
2013-07-26 13:35:00,48.52,48.54,48.5,48.54,4600.0,37.0924,37.1077,37.0771,37.1077,4600.0
2013-07-26 13:40:00,48.52,48.59,48.5,48.53,5000.0,37.0924,37.1459,37.0771,37.1001,5000.0
2013-07-26 13:45:00,48.49,48.57,48.47,48.56,5600.0,37.0695,37.1307,37.0542,37.123,5600.0
2013-07-26 13:50:00,48.58,48.77,48.57,48.77,16900.0,37.1383,37.2836,37.1307,37.2836,16900.0
2013-07-26 13:55:00,48.76,48.77,48.7,48.72,7100.0,37.2759,37.2836,37.23,37.2453,7100.0
2013-07-26 14:00:00,48.73,48.8,48.72,48.8,10200.0,37.253,37.3065,37.2453,37.3065,10200.0
2013-07-26 14:05:00,48.8,48.89,48.8,48.86,15000.0,37.3065,37.3753,37.3065,37.3524,15000.0
2013-07-26 14:10:00,48.83,48.95,48.83,48.93,12300.0,37.3294,37.4212,37.3294,37.4059,12300.0
2013-07-26 14:15:00,48.92,48.92,48.85,48.86,13000.0,37.3982,37.3982,37.3447,37.3524,13000.0
2013-07-26 14:20:00,48.85,48.89,48.83,48.88,6600.0,37.3447,37.3753,37.3294,37.3676,6600.0
2013-07-26 14:25:00,48.89,48.93,48.82,48.83,18300.0,37.3753,37.4059,37.3218,37.3294,18300.0
2013-07-26 14:30:00,48.8,48.9,48.8,48.89,8000.0,37.3065,37.3829,37.3065,37.3753,8000.0
2013-07-26 14:35:00,48.88,48.88,48.79,48.79,7800.0,37.3676,37.3676,37.2988,37.2988,7800.0
2013-07-26 14:40:00,48.77,48.77,48.72,48.72,5900.0,37.2836,37.2836,37.2453,37.2453,5900.0
2013-07-26 14:45:00,48.69,48.74,48.64,48.7,6000.0,37.2224,37.2606,37.1842,37.23,6000.0
2013-07-26 14:50:00,48.71,48.82,48.7,48.78,10800.0,37.2377,37.3218,37.23,37.2912,10800.0
2013-07-26 14:55:00,48.79,48.8,48.7,48.73,9500.0,37.2988,37.3065,37.23,37.253,9500.0
2013-07-26 15:00:00,48.74,48.74,48.69,48.7,6300.0,37.2606,37.2606,37.2224,37.23,6300.0
2013-07-26 15:05:00,48.68,48.83,48.68,48.82,6700.0,37.2147,37.3294,37.2147,37.3218,6700.0
2013-07-26 15:10:00,48.83,48.85,48.76,48.76,8200.0,37.3294,37.3447,37.2759,37.2759,8200.0
2013-07-26 15:15:00,48.78,48.8,48.74,48.79,7100.0,37.2912,37.3065,37.2606,37.2988,7100.0
2013-07-26 15:20:00,48.78,48.9,48.78,48.9,10900.0,37.2912,37.3829,37.2912,37.3829,10900.0
2013-07-26 15:25:00,48.9,48.92,48.87,48.91,8200.0,37.3829,37.3982,37.36,37.3906,8200.0
2013-07-26 15:30:00,48.91,48.91,48.83,48.85,14800.0,37.3906,37.3906,37.3294,37.3447,14800.0
2013-07-26 15:35:00,48.87,48.98,48.86,48.97,14700.0,37.36,37.4441,37.3524,37.4364,14700.0
2013-07-26 15:40:00,48.97,48.98,48.88,48.9,30000.0,37.4364,37.4441,37.3676,37.3829,30000.0
2013-07-26 15:45:00,48.91,48.96,48.91,48.93,27900.0,37.3906,37.4288,37.3906,37.4059,27900.0
2013-07-26 15:50:00,48.93,49.01,48.93,49.0,36200.0,37.4059,37.467,37.4059,37.4594,36200.0
2013-07-26 15:55:00,49.0,49.02,48.95,48.99,81000.0,37.4594,37.4747,37.4212,37.4517,81000.0
2013-07-29 09:30:00,48.67,48.8,48.64,48.8,19700.0,37.2071,37.3065,37.1842,37.3065,19700.0
2013-07-29 09:35:00,48.8,48.82,48.54,48.68,16800.0,37.3065,37.3218,37.1077,37.2147,16800.0
2013-07-29 09:40:00,48.64,48.84,48.64,48.77,33300.0,37.1842,37.3371,37.1842,37.2836,33300.0
2013-07-29 09:45:00,48.77,48.96,48.75,48.81,34600.0,37.2836,37.4288,37.2683,37.3141,34600.0
2013-07-29 09:50:00,48.83,48.93,48.73,48.89,17200.0,37.3294,37.4059,37.253,37.3753,17200.0
2013-07-29 09:55:00,48.89,48.92,48.71,48.72,15600.0,37.3753,37.3982,37.2377,37.2453,15600.0
2013-07-29 10:00:00,48.74,48.83,48.66,48.76,8200.0,37.2606,37.3294,37.1995,37.2759,8200.0
2013-07-29 10:05:00,48.77,48.84,48.68,48.78,35700.0,37.2836,37.3371,37.2147,37.2912,35700.0
2013-07-29 10:10:00,48.8,48.84,48.65,48.67,108600.0,37.3065,37.3371,37.1918,37.2071,108600.0
2013-07-29 10:15:00,48.69,48.72,48.54,48.65,62900.0,37.2224,37.2453,37.1077,37.1918,62900.0
2013-07-29 10:20:00,48.66,48.79,48.54,48.77,96600.0,37.1995,37.2988,37.1077,37.2836,96600.0
2013-07-29 10:25:00,48.79,48.8,48.67,48.7,6300.0,37.2988,37.3065,37.2071,37.23,6300.0
2013-07-29 10:30:00,48.69,48.7,48.66,48.68,1100.0,37.2224,37.23,37.1995,37.2147,1100.0
2013-07-29 10:35:00,48.67,48.76,48.64,48.76,4300.0,37.2071,37.2759,37.1842,37.2759,4300.0
2013-07-29 10:40:00,48.71,48.77,48.7,48.73,3100.0,37.2377,37.2836,37.23,37.253,3100.0
2013-07-29 10:45:00,48.74,48.78,48.7,48.7,4600.0,37.2606,37.2912,37.23,37.23,4600.0
2013-07-29 10:50:00,48.74,48.77,48.68,48.72,4400.0,37.2606,37.2836,37.2147,37.2453,4400.0
2013-07-29 10:55:00,48.73,48.83,48.68,48.79,6200.0,37.253,37.3294,37.2147,37.2988,6200.0
2013-07-29 11:00:00,48.79,48.87,48.73,48.79,17600.0,37.2988,37.36,37.253,37.2988,17600.0
2013-07-29 11:05:00,48.77,48.77,48.64,48.71,6200.0,37.2836,37.2836,37.1842,37.2377,6200.0
2013-07-29 11:10:00,48.74,48.76,48.67,48.75,11000.0,37.2606,37.2759,37.2071,37.2683,11000.0
2013-07-29 11:15:00,48.76,48.76,48.65,48.66,3800.0,37.2759,37.2759,37.1918,37.1995,3800.0
2013-07-29 11:20:00,48.69,48.74,48.69,48.74,1800.0,37.2224,37.2606,37.2224,37.2606,1800.0
2013-07-29 11:25:00,48.74,48.74,48.66,48.72,9000.0,37.2606,37.2606,37.1995,37.2453,9000.0
2013-07-29 11:30:00,48.67,48.68,48.6,48.68,8100.0,37.2071,37.2147,37.1536,37.2147,8100.0
2013-07-29 11:35:00,48.64,48.65,48.58,48.6,5200.0,37.1842,37.1918,37.1383,37.1536,5200.0
2013-07-29 11:40:00,48.59,48.66,48.58,48.61,6300.0,37.1459,37.1995,37.1383,37.1612,6300.0
2013-07-29 11:45:00,48.62,48.67,48.62,48.66,4000.0,37.1689,37.2071,37.1689,37.1995,4000.0
2013-07-29 11:50:00,48.65,48.69,48.65,48.68,5700.0,37.1918,37.2224,37.1918,37.2147,5700.0
2013-07-29 11:55:00,48.65,48.69,48.62,48.69,6800.0,37.1918,37.2224,37.1689,37.2224,6800.0
2013-07-29 12:00:00,48.69,48.72,48.64,48.71,7900.0,37.2224,37.2453,37.1842,37.2377,7900.0
2013-07-29 12:05:00,48.71,48.73,48.69,48.71,7700.0,37.2377,37.253,37.2224,37.2377,7700.0
2013-07-29 12:10:00,48.7,48.71,48.64,48.69,15300.0,37.23,37.2377,37.1842,37.2224,15300.0
2013-07-29 12:15:00,48.71,48.73,48.67,48.7,3800.0,37.2377,37.253,37.2071,37.23,3800.0
2013-07-29 12:20:00,48.68,48.69,48.65,48.69,4500.0,37.2147,37.2224,37.1918,37.2224,4500.0
2013-07-29 12:25:00,48.69,48.75,48.69,48.73,11200.0,37.2224,37.2683,37.2224,37.253,11200.0
2013-07-29 12:30:00,48.73,48.73,48.67,48.67,2200.0,37.253,37.253,37.2071,37.2071,2200.0
2013-07-29 12:35:00,48.67,48.77,48.67,48.76,9300.0,37.2071,37.2836,37.2071,37.2759,9300.0
2013-07-29 12:40:00,48.77,48.77,48.71,48.74,5600.0,37.2836,37.2836,37.2377,37.2606,5600.0
2013-07-29 12:45:00,48.75,48.8,48.75,48.8,5500.0,37.2683,37.3065,37.2683,37.3065,5500.0
2013-07-29 12:50:00,48.8,48.86,48.79,48.81,47700.0,37.3065,37.3524,37.2988,37.3141,47700.0
2013-07-29 12:55:00,48.82,48.82,48.77,48.77,5500.0,37.3218,37.3218,37.2836,37.2836,5500.0
2013-07-29 13:00:00,48.76,48.77,48.69,48.7,4400.0,37.2759,37.2836,37.2224,37.23,4400.0
2013-07-29 13:05:00,48.7,48.73,48.68,48.68,3800.0,37.23,37.253,37.2147,37.2147,3800.0
2013-07-29 13:10:00,48.68,48.76,48.66,48.73,16000.0,37.2147,37.2759,37.1995,37.253,16000.0
2013-07-29 13:15:00,48.75,48.79,48.72,48.75,16100.0,37.2683,37.2988,37.2453,37.2683,16100.0
2013-07-29 13:20:00,48.72,48.76,48.7,48.7,31300.0,37.2453,37.2759,37.23,37.23,31300.0
2013-07-29 13:25:00,48.7,48.76,48.68,48.75,18600.0,37.23,37.2759,37.2147,37.2683,18600.0
2013-07-29 13:30:00,48.75,48.77,48.72,48.73,13400.0,37.2683,37.2836,37.2453,37.253,13400.0
2013-07-29 13:35:00,48.73,48.73,48.69,48.71,5600.0,37.253,37.253,37.2224,37.2377,5600.0
2013-07-29 13:40:00,48.69,48.77,48.69,48.73,8400.0,37.2224,37.2836,37.2224,37.253,8400.0
2013-07-29 13:45:00,48.72,48.75,48.68,48.69,59000.0,37.2453,37.2683,37.2147,37.2224,59000.0
2013-07-29 13:50:00,48.71,48.76,48.69,48.73,8100.0,37.2377,37.2759,37.2224,37.253,8100.0
2013-07-29 13:55:00,48.72,48.77,48.72,48.75,8400.0,37.2453,37.2836,37.2453,37.2683,8400.0
2013-07-29 14:00:00,48.75,48.8,48.75,48.78,12200.0,37.2683,37.3065,37.2683,37.2912,12200.0
2013-07-29 14:05:00,48.79,48.8,48.74,48.75,37500.0,37.2988,37.3065,37.2606,37.2683,37500.0
2013-07-29 14:10:00,48.77,48.87,48.76,48.77,25000.0,37.2836,37.36,37.2759,37.2836,25000.0
2013-07-29 14:15:00,48.77,48.8,48.71,48.73,37100.0,37.2836,37.3065,37.2377,37.253,37100.0
2013-07-29 14:20:00,48.72,48.8,48.71,48.78,28700.0,37.2453,37.3065,37.2377,37.2912,28700.0
2013-07-29 14:25:00,48.79,48.82,48.74,48.8,19800.0,37.2988,37.3218,37.2606,37.3065,19800.0
2013-07-29 14:30:00,48.81,48.82,48.77,48.78,7500.0,37.3141,37.3218,37.2836,37.2912,7500.0
2013-07-29 14:35:00,48.79,48.8,48.71,48.72,15300.0,37.2988,37.3065,37.2377,37.2453,15300.0
2013-07-29 14:40:00,48.71,48.76,48.64,48.75,25700.0,37.2377,37.2759,37.1842,37.2683,25700.0
2013-07-29 14:45:00,48.75,48.76,48.72,48.75,70900.0,37.2683,37.2759,37.2453,37.2683,70900.0
2013-07-29 14:50:00,48.75,48.76,48.73,48.75,7700.0,37.2683,37.2759,37.253,37.2683,7700.0
2013-07-29 14:55:00,48.75,48.77,48.74,48.75,13900.0,37.2683,37.2836,37.2606,37.2683,13900.0
2013-07-29 15:00:00,48.76,48.76,48.74,48.76,16000.0,37.2759,37.2759,37.2606,37.2759,16000.0
2013-07-29 15:05:00,48.75,48.77,48.74,48.74,10200.0,37.2683,37.2836,37.2606,37.2606,10200.0
2013-07-29 15:10:00,48.75,48.76,48.74,48.75,13300.0,37.2683,37.2759,37.2606,37.2683,13300.0
2013-07-29 15:15:00,48.75,48.84,48.74,48.83,23200.0,37.2683,37.3371,37.2606,37.3294,23200.0
2013-07-29 15:20:00,48.83,48.87,48.83,48.85,17100.0,37.3294,37.36,37.3294,37.3447,17100.0
2013-07-29 15:25:00,48.84,48.85,48.8,48.84,14500.0,37.3371,37.3447,37.3065,37.3371,14500.0
2013-07-29 15:30:00,48.85,48.92,48.84,48.92,42900.0,37.3447,37.3982,37.3371,37.3982,42900.0
2013-07-29 15:35:00,48.92,49.01,48.92,49.0,30300.0,37.3982,37.467,37.3982,37.4594,30300.0
2013-07-29 15:40:00,48.99,48.99,48.8,48.8,43200.0,37.4517,37.4517,37.3065,37.3065,43200.0
2013-07-29 15:45:00,48.81,48.89,48.8,48.86,63800.0,37.3141,37.3753,37.3065,37.3524,63800.0
2013-07-29 15:50:00,48.85,48.86,48.8,48.84,37400.0,37.3447,37.3524,37.3065,37.3371,37400.0
2013-07-29 15:55:00,48.84,48.91,48.82,48.91,56700.0,37.3371,37.3906,37.3218,37.3906,56700.0
2013-07-30 09:30:00,49.0,49.3,48.91,49.03,45400.0,37.4594,37.6887,37.3906,37.4823,45400.0
2013-07-30 09:35:00,49.0,49.04,48.79,48.81,9800.0,37.4594,37.49,37.2988,37.3141,9800.0
2013-07-30 09:40:00,48.81,48.87,48.71,48.84,2000.0,37.3141,37.36,37.2377,37.3371,2000.0
2013-07-30 09:45:00,48.91,49.0,48.9,48.98,6500.0,37.3906,37.4594,37.3829,37.4441,6500.0
2013-07-30 09:50:00,49.01,49.03,48.89,49.03,22700.0,37.467,37.4823,37.3753,37.4823,22700.0
2013-07-30 09:55:00,48.99,49.04,48.94,49.01,32000.0,37.4517,37.49,37.4135,37.467,32000.0
2013-07-30 10:00:00,49.0,49.1,48.97,49.04,7000.0,37.4594,37.5358,37.4364,37.49,7000.0
2013-07-30 10:05:00,49.06,49.13,48.93,49.02,15100.0,37.5053,37.5588,37.4059,37.4747,15100.0
2013-07-30 10:10:00,49.01,49.08,49.0,49.03,12600.0,37.467,37.5205,37.4594,37.4823,12600.0
2013-07-30 10:15:00,49.03,49.12,48.99,49.09,25900.0,37.4823,37.5511,37.4517,37.5282,25900.0
2013-07-30 10:20:00,49.1,49.14,49.05,49.12,36300.0,37.5358,37.5664,37.4976,37.5511,36300.0
2013-07-30 10:25:00,49.11,49.12,49.05,49.07,40100.0,37.5435,37.5511,37.4976,37.5129,40100.0
2013-07-30 10:30:00,49.07,49.24,49.05,49.14,10500.0,37.5129,37.6429,37.4976,37.5664,10500.0
2013-07-30 10:35:00,49.14,49.2,49.12,49.15,38000.0,37.5664,37.6123,37.5511,37.5741,38000.0
2013-07-30 10:40:00,49.14,49.23,49.12,49.13,14900.0,37.5664,37.6352,37.5511,37.5588,14900.0
2013-07-30 10:45:00,49.14,49.22,49.13,49.19,12000.0,37.5664,37.6276,37.5588,37.6046,12000.0
2013-07-30 10:50:00,49.19,49.24,49.17,49.19,13600.0,37.6046,37.6429,37.5893,37.6046,13600.0
2013-07-30 10:55:00,49.21,49.21,49.08,49.12,18600.0,37.6199,37.6199,37.5205,37.5511,18600.0
2013-07-30 11:00:00,49.12,49.2,49.1,49.2,13700.0,37.5511,37.6123,37.5358,37.6123,13700.0
2013-07-30 11:05:00,49.19,49.24,49.14,49.2,34500.0,37.6046,37.6429,37.5664,37.6123,34500.0
2013-07-30 11:10:00,49.21,49.21,49.11,49.11,12900.0,37.6199,37.6199,37.5435,37.5435,12900.0
2013-07-30 11:15:00,49.1,49.18,49.07,49.14,25000.0,37.5358,37.597,37.5129,37.5664,25000.0
2013-07-30 11:20:00,49.15,49.24,49.15,49.24,10900.0,37.5741,37.6429,37.5741,37.6429,10900.0
2013-07-30 11:25:00,49.21,49.26,49.16,49.25,39200.0,37.6199,37.6581,37.5817,37.6505,39200.0
2013-07-30 11:30:00,49.26,49.26,49.17,49.21,8400.0,37.6581,37.6581,37.5893,37.6199,8400.0
2013-07-30 11:35:00,49.21,49.25,49.18,49.24,9500.0,37.6199,37.6505,37.597,37.6429,9500.0
2013-07-30 11:40:00,49.22,49.34,49.2,49.32,13600.0,37.6276,37.7193,37.6123,37.704,13600.0
2013-07-30 11:45:00,49.32,49.4,49.3,49.4,9600.0,37.704,37.7652,37.6887,37.7652,9600.0
2013-07-30 11:50:00,49.39,49.42,49.36,49.39,8600.0,37.7575,37.7805,37.7346,37.7575,8600.0
2013-07-30 11:55:00,49.4,49.57,49.4,49.57,11000.0,37.7652,37.8951,37.7652,37.8951,11000.0
2013-07-30 12:00:00,49.58,49.63,49.57,49.57,6500.0,37.9028,37.941,37.8951,37.8951,6500.0
2013-07-30 12:05:00,49.57,49.65,49.56,49.65,12400.0,37.8951,37.9563,37.8875,37.9563,12400.0
2013-07-30 12:10:00,49.63,49.63,49.56,49.57,12500.0,37.941,37.941,37.8875,37.8951,12500.0
2013-07-30 12:15:00,49.57,49.61,49.55,49.57,6200.0,37.8951,37.9257,37.8798,37.8951,6200.0
2013-07-30 12:20:00,49.57,49.61,49.57,49.61,5600.0,37.8951,37.9257,37.8951,37.9257,5600.0
2013-07-30 12:25:00,49.61,49.62,49.49,49.49,10400.0,37.9257,37.9334,37.834,37.834,10400.0
2013-07-30 12:30:00,49.5,49.55,49.48,49.48,7900.0,37.8416,37.8798,37.8263,37.8263,7900.0
2013-07-30 12:35:00,49.52,49.63,49.52,49.63,7100.0,37.8569,37.941,37.8569,37.941,7100.0
2013-07-30 12:40:00,49.62,49.68,49.62,49.68,3600.0,37.9334,37.9792,37.9334,37.9792,3600.0
2013-07-30 12:45:00,49.67,49.79,49.67,49.73,10000.0,37.9716,38.0633,37.9716,38.0174,10000.0
2013-07-30 12:50:00,49.71,49.77,49.69,49.75,11100.0,38.0022,38.048,37.9869,38.0327,11100.0
2013-07-30 12:55:00,49.76,49.81,49.74,49.76,18000.0,38.0404,38.0786,38.0251,38.0404,18000.0
2013-07-30 13:00:00,49.79,49.81,49.74,49.75,3800.0,38.0633,38.0786,38.0251,38.0327,3800.0
2013-07-30 13:05:00,49.74,49.82,49.73,49.8,9900.0,38.0251,38.0863,38.0174,38.071,9900.0
2013-07-30 13:10:00,49.8,49.8,49.68,49.72,7000.0,38.071,38.071,37.9792,38.0098,7000.0
2013-07-30 13:15:00,49.71,49.71,49.62,49.63,5200.0,38.0022,38.0022,37.9334,37.941,5200.0
2013-07-30 13:20:00,49.64,49.69,49.61,49.65,6500.0,37.9486,37.9869,37.9257,37.9563,6500.0
2013-07-30 13:25:00,49.65,49.67,49.56,49.56,9600.0,37.9563,37.9716,37.8875,37.8875,9600.0
2013-07-30 13:30:00,49.54,49.56,49.49,49.56,10800.0,37.8722,37.8875,37.834,37.8875,10800.0
2013-07-30 13:35:00,49.54,49.56,49.52,49.52,5900.0,37.8722,37.8875,37.8569,37.8569,5900.0
2013-07-30 13:40:00,49.52,49.52,49.39,49.39,6300.0,37.8569,37.8569,37.7575,37.7575,6300.0
2013-07-30 13:45:00,49.39,49.45,49.37,49.43,3700.0,37.7575,37.8034,37.7422,37.7881,3700.0
2013-07-30 13:50:00,49.43,49.47,49.43,49.45,6200.0,37.7881,37.8187,37.7881,37.8034,6200.0
2013-07-30 13:55:00,49.47,49.51,49.46,49.49,8000.0,37.8187,37.8493,37.811,37.834,8000.0
2013-07-30 14:00:00,49.5,49.55,49.46,49.55,12400.0,37.8416,37.8798,37.811,37.8798,12400.0
2013-07-30 14:05:00,49.56,49.6,49.54,49.55,7000.0,37.8875,37.9181,37.8722,37.8798,7000.0
2013-07-30 14:10:00,49.55,49.55,49.48,49.5,5200.0,37.8798,37.8798,37.8263,37.8416,5200.0
2013-07-30 14:15:00,49.5,49.55,49.48,49.55,3300.0,37.8416,37.8798,37.8263,37.8798,3300.0
2013-07-30 14:20:00,49.54,49.62,49.54,49.57,5900.0,37.8722,37.9334,37.8722,37.8951,5900.0
2013-07-30 14:25:00,49.57,49.66,49.56,49.66,4400.0,37.8951,37.9639,37.8875,37.9639,4400.0
2013-07-30 14:30:00,49.64,49.67,49.64,49.66,5700.0,37.9486,37.9716,37.9486,37.9639,5700.0
2013-07-30 14:35:00,49.66,49.7,49.64,49.7,4200.0,37.9639,37.9945,37.9486,37.9945,4200.0
2013-07-30 14:40:00,49.7,49.75,49.69,49.73,10500.0,37.9945,38.0327,37.9869,38.0174,10500.0
2013-07-30 14:45:00,49.72,49.79,49.71,49.77,8700.0,38.0098,38.0633,38.0022,38.048,8700.0
2013-07-30 14:50:00,49.77,49.81,49.75,49.8,8700.0,38.048,38.0786,38.0327,38.071,8700.0
2013-07-30 14:55:00,49.81,49.83,49.7,49.71,8000.0,38.0786,38.0939,37.9945,38.0022,8000.0
2013-07-30 15:00:00,49.69,49.77,49.68,49.77,5700.0,37.9869,38.048,37.9792,38.048,5700.0
2013-07-30 15:05:00,49.77,49.9,49.77,49.9,10300.0,38.048,38.1474,38.048,38.1474,10300.0
2013-07-30 15:10:00,49.91,49.98,49.91,49.98,13000.0,38.1551,38.2086,38.1551,38.2086,13000.0
2013-07-30 15:15:00,49.98,49.99,49.97,49.99,10600.0,38.2086,38.2162,38.2009,38.2162,10600.0
2013-07-30 15:20:00,49.98,50.0,49.97,49.99,16900.0,38.2086,38.2239,38.2009,38.2162,16900.0
2013-07-30 15:25:00,50.0,50.0,49.96,49.97,8800.0,38.2239,38.2239,38.1933,38.2009,8800.0
2013-07-30 15:30:00,49.98,49.99,49.97,49.98,16300.0,38.2086,38.2162,38.2009,38.2086,16300.0
2013-07-30 15:35:00,49.98,49.98,49.9,49.93,26300.0,38.2086,38.2086,38.1474,38.1703,26300.0
2013-07-30 15:40:00,49.93,49.96,49.92,49.95,27800.0,38.1703,38.1933,38.1627,38.1856,27800.0
2013-07-30 15:45:00,49.94,49.95,49.82,49.83,32300.0,38.178,38.1856,38.0863,38.0939,32300.0
2013-07-30 15:50:00,49.82,49.84,49.79,49.8,45100.0,38.0863,38.1015,38.0633,38.071,45100.0
2013-07-30 15:55:00,49.79,49.81,49.76,49.79,57300.0,38.0633,38.0786,38.0404,38.0633,57300.0
2013-07-31 09:30:00,49.89,49.99,49.78,49.98,16800.0,38.1398,38.2162,38.0557,38.2086,16800.0
2013-07-31 09:35:00,49.98,49.99,49.93,49.93,22700.0,38.2086,38.2162,38.1703,38.1703,22700.0
2013-07-31 09:40:00,49.93,49.97,49.93,49.93,4700.0,38.1703,38.2009,38.1703,38.1703,4700.0
2013-07-31 09:45:00,49.93,49.94,49.83,49.9,10100.0,38.1703,38.178,38.0939,38.1474,10100.0
2013-07-31 09:50:00,49.91,49.99,49.87,49.99,5700.0,38.1551,38.2162,38.1245,38.2162,5700.0
2013-07-31 09:55:00,49.99,49.99,49.97,49.98,5800.0,38.2162,38.2162,38.2009,38.2086,5800.0
2013-07-31 10:00:00,49.99,50.0,49.92,49.92,17500.0,38.2162,38.2239,38.1627,38.1627,17500.0
2013-07-31 10:05:00,49.95,49.96,49.92,49.95,3800.0,38.1856,38.1933,38.1627,38.1856,3800.0
2013-07-31 10:10:00,49.95,49.96,49.9,49.94,5800.0,38.1856,38.1933,38.1474,38.178,5800.0
2013-07-31 10:15:00,49.9,49.94,49.89,49.91,9700.0,38.1474,38.178,38.1398,38.1551,9700.0
2013-07-31 10:20:00,49.92,49.92,49.89,49.92,4100.0,38.1627,38.1627,38.1398,38.1627,4100.0
2013-07-31 10:25:00,49.91,49.99,49.91,49.96,24100.0,38.1551,38.2162,38.1551,38.1933,24100.0
2013-07-31 10:30:00,49.95,49.97,49.94,49.94,4900.0,38.1856,38.2009,38.178,38.178,4900.0
2013-07-31 10:35:00,49.94,49.96,49.9,49.91,11400.0,38.178,38.1933,38.1474,38.1551,11400.0
2013-07-31 10:40:00,49.93,49.95,49.91,49.93,12200.0,38.1703,38.1856,38.1551,38.1703,12200.0
2013-07-31 10:45:00,49.93,49.95,49.91,49.93,5400.0,38.1703,38.1856,38.1551,38.1703,5400.0
2013-07-31 10:50:00,49.95,49.95,49.83,49.85,13300.0,38.1856,38.1856,38.0939,38.1092,13300.0
2013-07-31 10:55:00,49.83,49.84,49.78,49.81,4700.0,38.0939,38.1015,38.0557,38.0786,4700.0
2013-07-31 11:00:00,49.81,49.87,49.78,49.83,6100.0,38.0786,38.1245,38.0557,38.0939,6100.0
2013-07-31 11:05:00,49.82,49.85,49.8,49.81,8500.0,38.0863,38.1092,38.071,38.0786,8500.0
2013-07-31 11:10:00,49.79,49.8,49.74,49.79,8000.0,38.0633,38.071,38.0251,38.0633,8000.0
2013-07-31 11:15:00,49.76,49.86,49.76,49.86,7500.0,38.0404,38.1168,38.0404,38.1168,7500.0
2013-07-31 11:20:00,49.84,49.85,49.8,49.81,7200.0,38.1015,38.1092,38.071,38.0786,7200.0
2013-07-31 11:25:00,49.81,49.84,49.8,49.82,6700.0,38.0786,38.1015,38.071,38.0863,6700.0
2013-07-31 11:30:00,49.8,49.89,49.8,49.83,5000.0,38.071,38.1398,38.071,38.0939,5000.0
2013-07-31 11:35:00,49.84,49.89,49.8,49.8,5200.0,38.1015,38.1398,38.071,38.071,5200.0
2013-07-31 11:40:00,49.79,49.84,49.77,49.82,3700.0,38.0633,38.1015,38.048,38.0863,3700.0
2013-07-31 11:45:00,49.84,49.87,49.84,49.87,600.0,38.1015,38.1245,38.1015,38.1245,600.0
2013-07-31 11:50:00,49.87,49.92,49.87,49.89,8000.0,38.1245,38.1627,38.1245,38.1398,8000.0
2013-07-31 11:55:00,49.92,49.92,49.86,49.91,8700.0,38.1627,38.1627,38.1168,38.1551,8700.0
2013-07-31 12:00:00,49.89,49.92,49.87,49.92,3600.0,38.1398,38.1627,38.1245,38.1627,3600.0
2013-07-31 12:05:00,49.93,49.95,49.91,49.95,11000.0,38.1703,38.1856,38.1551,38.1856,11000.0
2013-07-31 12:10:00,49.93,49.97,49.88,49.88,5200.0,38.1703,38.2009,38.1321,38.1321,5200.0
2013-07-31 12:15:00,49.88,49.89,49.81,49.87,9200.0,38.1321,38.1398,38.0786,38.1245,9200.0
2013-07-31 12:20:00,49.86,49.86,49.8,49.82,19700.0,38.1168,38.1168,38.071,38.0863,19700.0
2013-07-31 12:25:00,49.82,49.84,49.78,49.78,8700.0,38.0863,38.1015,38.0557,38.0557,8700.0
2013-07-31 12:30:00,49.76,49.83,49.74,49.81,37200.0,38.0404,38.0939,38.0251,38.0786,37200.0
2013-07-31 12:35:00,49.79,49.82,49.76,49.76,14000.0,38.0633,38.0863,38.0404,38.0404,14000.0
2013-07-31 12:40:00,49.73,49.74,49.69,49.69,3900.0,38.0174,38.0251,37.9869,37.9869,3900.0
2013-07-31 12:45:00,49.69,49.69,49.61,49.66,4700.0,37.9869,37.9869,37.9257,37.9639,4700.0
2013-07-31 12:50:00,49.62,49.63,49.55,49.57,6600.0,37.9334,37.941,37.8798,37.8951,6600.0
2013-07-31 12:55:00,49.55,49.57,49.5,49.5,9000.0,37.8798,37.8951,37.8416,37.8416,9000.0
2013-07-31 13:00:00,49.5,49.61,49.5,49.5,6100.0,37.8416,37.9257,37.8416,37.8416,6100.0
2013-07-31 13:05:00,49.52,49.54,49.48,49.49,2300.0,37.8569,37.8722,37.8263,37.834,2300.0
2013-07-31 13:10:00,49.5,49.53,49.49,49.5,2500.0,37.8416,37.8646,37.834,37.8416,2500.0
2013-07-31 13:15:00,49.51,49.51,49.5,49.5,1400.0,37.8493,37.8493,37.8416,37.8416,1400.0
2013-07-31 13:20:00,49.54,49.59,49.53,49.59,1300.0,37.8722,37.9104,37.8646,37.9104,1300.0
2013-07-31 13:25:00,49.57,49.6,49.55,49.58,5400.0,37.8951,37.9181,37.8798,37.9028,5400.0
2013-07-31 13:30:00,49.59,49.63,49.58,49.59,9600.0,37.9104,37.941,37.9028,37.9104,9600.0
2013-07-31 13:35:00,49.61,49.66,49.6,49.65,6300.0,37.9257,37.9639,37.9181,37.9563,6300.0
2013-07-31 13:40:00,49.66,49.71,49.66,49.68,1600.0,37.9639,38.0022,37.9639,37.9792,1600.0
2013-07-31 13:45:00,49.7,49.71,49.66,49.67,2400.0,37.9945,38.0022,37.9639,37.9716,2400.0
2013-07-31 13:50:00,49.7,49.72,49.67,49.7,14200.0,37.9945,38.0098,37.9716,37.9945,14200.0
2013-07-31 13:55:00,49.69,49.69,49.64,49.67,1300.0,37.9869,37.9869,37.9486,37.9716,1300.0
2013-07-31 14:00:00,49.78,49.78,49.62,49.75,6900.0,38.0557,38.0557,37.9334,38.0327,6900.0
2013-07-31 14:05:00,49.81,49.81,49.65,49.75,2000.0,38.0786,38.0786,37.9563,38.0327,2000.0
2013-07-31 14:10:00,49.72,49.78,49.68,49.7,5800.0,38.0098,38.0557,37.9792,37.9945,5800.0
2013-07-31 14:15:00,49.7,49.71,49.57,49.63,2500.0,37.9945,38.0022,37.8951,37.941,2500.0
2013-07-31 14:20:00,49.64,49.76,49.62,49.76,1500.0,37.9486,38.0404,37.9334,38.0404,1500.0
2013-07-31 14:25:00,49.73,49.78,49.73,49.75,3800.0,38.0174,38.0557,38.0174,38.0327,3800.0
2013-07-31 14:30:00,49.75,49.85,49.75,49.84,5400.0,38.0327,38.1092,38.0327,38.1015,5400.0
2013-07-31 14:35:00,49.84,49.88,49.81,49.84,4000.0,38.1015,38.1321,38.0786,38.1015,4000.0
2013-07-31 14:40:00,49.87,49.92,49.86,49.89,3500.0,38.1245,38.1627,38.1168,38.1398,3500.0
2013-07-31 14:45:00,49.92,49.93,49.84,49.89,25400.0,38.1627,38.1703,38.1015,38.1398,25400.0
2013-07-31 14:50:00,49.92,49.98,49.92,49.96,7900.0,38.1627,38.2086,38.1627,38.1933,7900.0
2013-07-31 14:55:00,49.96,49.97,49.94,49.95,6200.0,38.1933,38.2009,38.178,38.1856,6200.0
2013-07-31 15:00:00,49.94,50.0,49.89,49.95,24300.0,38.178,38.2239,38.1398,38.1856,24300.0
2013-07-31 15:05:00,49.98,49.99,49.92,49.95,4700.0,38.2086,38.2162,38.1627,38.1856,4700.0
2013-07-31 15:10:00,49.94,49.95,49.87,49.91,7000.0,38.178,38.1856,38.1245,38.1551,7000.0
2013-07-31 15:15:00,49.92,49.97,49.88,49.93,25900.0,38.1627,38.2009,38.1321,38.1703,25900.0
2013-07-31 15:20:00,49.94,49.98,49.89,49.92,18200.0,38.178,38.2086,38.1398,38.1627,18200.0
2013-07-31 15:25:00,49.93,49.94,49.88,49.93,19400.0,38.1703,38.178,38.1321,38.1703,19400.0
2013-07-31 15:30:00,49.95,49.95,49.82,49.83,25500.0,38.1856,38.1856,38.0863,38.0939,25500.0
2013-07-31 15:35:00,49.83,49.96,49.83,49.9,20200.0,38.0939,38.1933,38.0939,38.1474,20200.0
2013-07-31 15:40:00,49.92,49.92,49.83,49.86,19900.0,38.1627,38.1627,38.0939,38.1168,19900.0
2013-07-31 15:45:00,49.86,49.88,49.82,49.87,44200.0,38.1168,38.1321,38.0863,38.1245,44200.0
2013-07-31 15:50:00,49.86,49.92,49.76,49.76,46500.0,38.1168,38.1627,38.0404,38.0404,46500.0
2013-07-31 15:55:00,49.76,49.92,49.75,49.87,126000.0,38.0404,38.1627,38.0327,38.1245,126000.0
2013-08-01 09:30:00,50.0,50.84,49.97,50.47,75300.0,38.2239,38.866,38.2009,38.5832,75300.0
2013-08-01 09:35:00,50.44,50.85,50.44,50.79,17800.0,38.5602,38.8737,38.5602,38.8278,17800.0
2013-08-01 09:40:00,50.81,50.82,50.68,50.7,7500.0,38.8431,38.8507,38.7437,38.759,7500.0
2013-08-01 09:45:00,50.69,50.91,50.66,50.91,27400.0,38.7513,38.9195,38.7284,38.9195,27400.0
2013-08-01 09:50:00,50.89,50.91,50.82,50.89,12100.0,38.9042,38.9195,38.8507,38.9042,12100.0
2013-08-01 09:55:00,50.89,50.97,50.85,50.93,13900.0,38.9042,38.9654,38.8737,38.9348,13900.0
2013-08-01 10:00:00,50.93,50.97,50.88,50.9,15200.0,38.9348,38.9654,38.8966,38.9119,15200.0
2013-08-01 10:05:00,50.9,51.08,50.87,51.04,30300.0,38.9119,39.0495,38.889,39.0189,30300.0
2013-08-01 10:10:00,51.06,51.17,51.05,51.13,10900.0,39.0342,39.1183,39.0266,39.0877,10900.0
2013-08-01 10:15:00,51.14,51.29,51.14,51.29,11300.0,39.0954,39.21,39.0954,39.21,11300.0
2013-08-01 10:20:00,51.29,51.4,51.25,51.4,15000.0,39.21,39.2941,39.1795,39.2941,15000.0
2013-08-01 10:25:00,51.41,51.57,51.4,51.56,31100.0,39.3018,39.4241,39.2941,39.4164,31100.0
2013-08-01 10:30:00,51.56,51.8,51.55,51.78,27200.0,39.4164,39.5999,39.4088,39.5846,27200.0
2013-08-01 10:35:00,51.77,51.85,51.72,51.8,38300.0,39.577,39.6381,39.5388,39.5999,38300.0
2013-08-01 10:40:00,51.8,51.81,51.64,51.7,28500.0,39.5999,39.6076,39.4776,39.5235,28500.0
2013-08-01 10:45:00,51.69,51.69,51.52,51.52,9500.0,39.5158,39.5158,39.3859,39.3859,9500.0
2013-08-01 10:50:00,51.53,51.71,51.52,51.71,8200.0,39.3935,39.5311,39.3859,39.5311,8200.0
2013-08-01 10:55:00,51.68,51.73,51.66,51.71,8300.0,39.5082,39.5464,39.4929,39.5311,8300.0
2013-08-01 11:00:00,51.7,51.7,51.59,51.66,10200.0,39.5235,39.5235,39.4394,39.4929,10200.0
2013-08-01 11:05:00,51.66,51.7,51.65,51.66,6200.0,39.4929,39.5235,39.4852,39.4929,6200.0
2013-08-01 11:10:00,51.65,51.67,51.63,51.67,4800.0,39.4852,39.5005,39.47,39.5005,4800.0
2013-08-01 11:15:00,51.67,51.81,51.67,51.8,10300.0,39.5005,39.6076,39.5005,39.5999,10300.0
2013-08-01 11:20:00,51.79,51.86,51.76,51.84,13800.0,39.5923,39.6458,39.5693,39.6305,13800.0
2013-08-01 11:25:00,51.85,51.98,51.85,51.92,34100.0,39.6381,39.7375,39.6381,39.6917,34100.0
2013-08-01 11:30:00,51.91,51.98,51.91,51.95,11200.0,39.684,39.7375,39.684,39.7146,11200.0
2013-08-01 11:35:00,51.96,51.96,51.83,51.83,31300.0,39.7222,39.7222,39.6229,39.6229,31300.0
2013-08-01 11:40:00,51.83,51.89,51.81,51.84,11400.0,39.6229,39.6687,39.6076,39.6305,11400.0
2013-08-01 11:45:00,51.83,51.97,51.81,51.97,79700.0,39.6229,39.7299,39.6076,39.7299,79700.0
2013-08-01 11:50:00,51.93,51.96,51.87,51.87,12000.0,39.6993,39.7222,39.6534,39.6534,12000.0
2013-08-01 11:55:00,51.87,51.87,51.8,51.85,6300.0,39.6534,39.6534,39.5999,39.6381,6300.0
2013-08-01 12:00:00,51.85,51.92,51.84,51.91,6600.0,39.6381,39.6917,39.6305,39.684,6600.0
2013-08-01 12:05:00,51.91,51.99,51.85,51.98,10100.0,39.684,39.7452,39.6381,39.7375,10100.0
2013-08-01 12:10:00,51.97,52.08,51.97,52.04,29700.0,39.7299,39.814,39.7299,39.7834,29700.0
2013-08-01 12:15:00,52.07,52.21,52.07,52.21,21700.0,39.8063,39.9134,39.8063,39.9134,21700.0
2013-08-01 12:20:00,52.22,52.24,52.06,52.06,15700.0,39.921,39.9363,39.7987,39.7987,15700.0
2013-08-01 12:25:00,52.07,52.07,51.89,51.9,22200.0,39.8063,39.8063,39.6687,39.6764,22200.0
2013-08-01 12:30:00,51.9,51.93,51.8,51.84,14200.0,39.6764,39.6993,39.5999,39.6305,14200.0
2013-08-01 12:35:00,51.84,51.88,51.83,51.88,5000.0,39.6305,39.6611,39.6229,39.6611,5000.0
2013-08-01 12:40:00,51.87,51.87,51.76,51.81,7900.0,39.6534,39.6534,39.5693,39.6076,7900.0
2013-08-01 12:45:00,51.79,51.8,51.72,51.75,4100.0,39.5923,39.5999,39.5388,39.5617,4100.0
2013-08-01 12:50:00,51.75,51.75,51.7,51.71,6400.0,39.5617,39.5617,39.5235,39.5311,6400.0
2013-08-01 12:55:00,51.71,51.71,51.67,51.7,4700.0,39.5311,39.5311,39.5005,39.5235,4700.0
2013-08-01 13:00:00,51.7,51.74,51.69,51.71,6900.0,39.5235,39.554,39.5158,39.5311,6900.0
2013-08-01 13:05:00,51.73,51.73,51.58,51.61,6500.0,39.5464,39.5464,39.4317,39.4547,6500.0
2013-08-01 13:10:00,51.6,51.64,51.58,51.59,6400.0,39.447,39.4776,39.4317,39.4394,6400.0
2013-08-01 13:15:00,51.59,51.62,51.59,51.62,3900.0,39.4394,39.4623,39.4394,39.4623,3900.0
2013-08-01 13:20:00,51.61,51.7,51.61,51.69,12900.0,39.4547,39.5235,39.4547,39.5158,12900.0
2013-08-01 13:25:00,51.68,51.77,51.68,51.72,26000.0,39.5082,39.577,39.5082,39.5388,26000.0
2013-08-01 13:30:00,51.74,51.74,51.6,51.62,8500.0,39.554,39.554,39.447,39.4623,8500.0
2013-08-01 13:35:00,51.63,51.76,51.63,51.75,17000.0,39.47,39.5693,39.47,39.5617,17000.0
2013-08-01 13:40:00,51.74,51.74,51.69,51.72,6800.0,39.554,39.554,39.5158,39.5388,6800.0
2013-08-01 13:45:00,51.72,51.72,51.68,51.71,5200.0,39.5388,39.5388,39.5082,39.5311,5200.0
2013-08-01 13:50:00,51.71,51.71,51.68,51.68,9000.0,39.5311,39.5311,39.5082,39.5082,9000.0
2013-08-01 13:55:00,51.68,51.69,51.66,51.69,12900.0,39.5082,39.5158,39.4929,39.5158,12900.0
2013-08-01 14:00:00,51.68,51.75,51.66,51.73,11700.0,39.5082,39.5617,39.4929,39.5464,11700.0
2013-08-01 14:05:00,51.73,51.73,51.69,51.73,13100.0,39.5464,39.5464,39.5158,39.5464,13100.0
2013-08-01 14:10:00,51.74,51.79,51.74,51.76,8200.0,39.554,39.5923,39.554,39.5693,8200.0
2013-08-01 14:15:00,51.75,51.76,51.71,51.72,11000.0,39.5617,39.5693,39.5311,39.5388,11000.0
2013-08-01 14:20:00,51.73,51.77,51.73,51.76,11300.0,39.5464,39.577,39.5464,39.5693,11300.0
2013-08-01 14:25:00,51.78,51.85,51.75,51.85,9700.0,39.5846,39.6381,39.5617,39.6381,9700.0
2013-08-01 14:30:00,51.83,51.86,51.75,51.76,10400.0,39.6229,39.6458,39.5617,39.5693,10400.0
2013-08-01 14:35:00,51.75,51.75,51.69,51.69,8500.0,39.5617,39.5617,39.5158,39.5158,8500.0
2013-08-01 14:40:00,51.72,51.75,51.68,51.75,7700.0,39.5388,39.5617,39.5082,39.5617,7700.0
2013-08-01 14:45:00,51.73,51.74,51.68,51.69,7400.0,39.5464,39.554,39.5082,39.5158,7400.0
2013-08-01 14:50:00,51.68,51.75,51.68,51.75,8200.0,39.5082,39.5617,39.5082,39.5617,8200.0
2013-08-01 14:55:00,51.74,51.75,51.72,51.75,7600.0,39.554,39.5617,39.5388,39.5617,7600.0
2013-08-01 15:00:00,51.75,51.77,51.73,51.74,7700.0,39.5617,39.577,39.5464,39.554,7700.0
2013-08-01 15:05:00,51.73,51.73,51.7,51.71,8400.0,39.5464,39.5464,39.5235,39.5311,8400.0
2013-08-01 15:10:00,51.71,51.73,51.7,51.73,21200.0,39.5311,39.5464,39.5235,39.5464,21200.0
2013-08-01 15:15:00,51.72,51.75,51.72,51.72,13100.0,39.5388,39.5617,39.5388,39.5388,13100.0
2013-08-01 15:20:00,51.72,51.73,51.56,51.59,44000.0,39.5388,39.5464,39.4164,39.4394,44000.0
2013-08-01 15:25:00,51.59,51.66,51.58,51.62,15800.0,39.4394,39.4929,39.4317,39.4623,15800.0
2013-08-01 15:30:00,51.62,51.65,51.55,51.55,27600.0,39.4623,39.4852,39.4088,39.4088,27600.0
2013-08-01 15:35:00,51.55,51.62,51.52,51.6,29600.0,39.4088,39.4623,39.3859,39.447,29600.0
2013-08-01 15:40:00,51.61,51.63,51.57,51.59,33600.0,39.4547,39.47,39.4241,39.4394,33600.0
2013-08-01 15:45:00,51.58,51.6,51.55,51.57,50100.0,39.4317,39.447,39.4088,39.4241,50100.0
2013-08-01 15:50:00,51.57,51.58,51.48,51.48,52300.0,39.4241,39.4317,39.3553,39.3553,52300.0
2013-08-01 15:55:00,51.48,51.49,51.45,51.47,95000.0,39.3553,39.3629,39.3324,39.3476,95000.0
2013-08-02 09:30:00,51.18,51.4,50.75,51.11,15000.0,39.1259,39.2941,38.7972,39.0724,15000.0
2013-08-02 09:35:00,51.1,51.1,50.86,51.02,18500.0,39.0648,39.0648,38.8813,39.0036,18500.0
2013-08-02 09:40:00,51.06,51.06,50.8,50.86,35900.0,39.0342,39.0342,38.8354,38.8813,35900.0
2013-08-02 09:45:00,50.85,50.98,50.81,50.81,12900.0,38.8737,38.973,38.8431,38.8431,12900.0
2013-08-02 09:50:00,50.81,50.83,50.65,50.66,44400.0,38.8431,38.8584,38.7208,38.7284,44400.0
2013-08-02 09:55:00,50.69,50.8,50.67,50.77,13600.0,38.7513,38.8354,38.7361,38.8125,13600.0
2013-08-02 10:00:00,50.79,51.01,50.79,50.96,8300.0,38.8278,38.996,38.8278,38.9578,8300.0
2013-08-02 10:05:00,51.03,51.11,50.99,51.08,9000.0,39.0113,39.0724,38.9807,39.0495,9000.0
2013-08-02 10:10:00,51.06,51.18,50.99,51.18,21700.0,39.0342,39.1259,38.9807,39.1259,21700.0
2013-08-02 10:15:00,51.2,51.28,51.13,51.27,8000.0,39.1412,39.2024,39.0877,39.1947,8000.0
2013-08-02 10:20:00,51.3,51.37,51.28,51.28,6600.0,39.2177,39.2712,39.2024,39.2024,6600.0
2013-08-02 10:25:00,51.28,51.28,51.21,51.25,6800.0,39.2024,39.2024,39.1489,39.1795,6800.0
2013-08-02 10:30:00,51.26,51.33,51.25,51.33,4800.0,39.1871,39.2406,39.1795,39.2406,4800.0
2013-08-02 10:35:00,51.31,51.42,51.31,51.41,12700.0,39.2253,39.3094,39.2253,39.3018,12700.0
2013-08-02 10:40:00,51.41,51.41,51.34,51.38,4700.0,39.3018,39.3018,39.2483,39.2788,4700.0
2013-08-02 10:45:00,51.37,51.41,51.32,51.35,5000.0,39.2712,39.3018,39.233,39.2559,5000.0
2013-08-02 10:50:00,51.34,51.35,51.31,51.32,2700.0,39.2483,39.2559,39.2253,39.233,2700.0
2013-08-02 10:55:00,51.33,51.38,51.3,51.31,4400.0,39.2406,39.2788,39.2177,39.2253,4400.0
2013-08-02 11:00:00,51.29,51.29,51.24,51.25,10900.0,39.21,39.21,39.1718,39.1795,10900.0
2013-08-02 11:05:00,51.25,51.29,51.24,51.24,5100.0,39.1795,39.21,39.1718,39.1718,5100.0
2013-08-02 11:10:00,51.25,51.25,51.23,51.25,6300.0,39.1795,39.1795,39.1642,39.1795,6300.0
2013-08-02 11:15:00,51.26,51.3,51.25,51.3,3200.0,39.1871,39.2177,39.1795,39.2177,3200.0
2013-08-02 11:20:00,51.29,51.31,51.29,51.31,2000.0,39.21,39.2253,39.21,39.2253,2000.0
2013-08-02 11:25:00,51.31,51.35,51.3,51.35,5300.0,39.2253,39.2559,39.2177,39.2559,5300.0
2013-08-02 11:30:00,51.36,51.41,51.34,51.37,6700.0,39.2635,39.3018,39.2483,39.2712,6700.0
2013-08-02 11:35:00,51.36,51.4,51.34,51.4,5200.0,39.2635,39.2941,39.2483,39.2941,5200.0
2013-08-02 11:40:00,51.4,51.46,51.38,51.4,8300.0,39.2941,39.34,39.2788,39.2941,8300.0
2013-08-02 11:45:00,51.42,51.55,51.42,51.54,7800.0,39.3094,39.4088,39.3094,39.4012,7800.0
2013-08-02 11:50:00,51.55,51.69,51.55,51.69,15100.0,39.4088,39.5158,39.4088,39.5158,15100.0
2013-08-02 11:55:00,51.68,51.76,51.67,51.75,14800.0,39.5082,39.5693,39.5005,39.5617,14800.0
2013-08-02 12:00:00,51.75,51.77,51.74,51.76,9600.0,39.5617,39.577,39.554,39.5693,9600.0
2013-08-02 12:05:00,51.75,51.79,51.74,51.76,5000.0,39.5617,39.5923,39.554,39.5693,5000.0
2013-08-02 12:10:00,51.76,51.77,51.7,51.7,4700.0,39.5693,39.577,39.5235,39.5235,4700.0
2013-08-02 12:15:00,51.7,51.71,51.61,51.63,6400.0,39.5235,39.5311,39.4547,39.47,6400.0
2013-08-02 12:20:00,51.6,51.62,51.53,51.54,3100.0,39.447,39.4623,39.3935,39.4012,3100.0
2013-08-02 12:25:00,51.51,51.52,51.43,51.5,5800.0,39.3782,39.3859,39.3171,39.3706,5800.0
2013-08-02 12:30:00,51.5,51.65,51.5,51.63,5100.0,39.3706,39.4852,39.3706,39.47,5100.0
2013-08-02 12:35:00,51.61,51.64,51.55,51.56,3900.0,39.4547,39.4776,39.4088,39.4164,3900.0
2013-08-02 12:40:00,51.55,51.6,51.55,51.57,1700.0,39.4088,39.447,39.4088,39.4241,1700.0
2013-08-02 12:45:00,51.59,51.68,51.59,51.68,3500.0,39.4394,39.5082,39.4394,39.5082,3500.0
2013-08-02 12:50:00,51.7,51.73,51.61,51.61,4800.0,39.5235,39.5464,39.4547,39.4547,4800.0
2013-08-02 12:55:00,51.61,51.71,51.6,51.7,5600.0,39.4547,39.5311,39.447,39.5235,5600.0
2013-08-02 13:00:00,51.72,51.76,51.71,51.73,6000.0,39.5388,39.5693,39.5311,39.5464,6000.0
2013-08-02 13:05:00,51.73,51.8,51.73,51.77,6300.0,39.5464,39.5999,39.5464,39.577,6300.0
2013-08-02 13:10:00,51.79,51.9,51.79,51.86,21800.0,39.5923,39.6764,39.5923,39.6458,21800.0
2013-08-02 13:15:00,51.86,51.92,51.85,51.88,8100.0,39.6458,39.6917,39.6381,39.6611,8100.0
2013-08-02 13:20:00,51.9,52.0,51.9,51.98,6800.0,39.6764,39.7528,39.6764,39.7375,6800.0
2013-08-02 13:25:00,51.98,51.98,51.91,51.94,12900.0,39.7375,39.7375,39.684,39.7069,12900.0
2013-08-02 13:30:00,51.95,51.95,51.93,51.95,9500.0,39.7146,39.7146,39.6993,39.7146,9500.0
2013-08-02 13:35:00,51.96,51.96,51.92,51.93,5700.0,39.7222,39.7222,39.6917,39.6993,5700.0
2013-08-02 13:40:00,51.93,51.93,51.9,51.92,3800.0,39.6993,39.6993,39.6764,39.6917,3800.0
2013-08-02 13:45:00,51.93,51.93,51.85,51.85,8600.0,39.6993,39.6993,39.6381,39.6381,8600.0
2013-08-02 13:50:00,51.86,51.86,51.76,51.76,6200.0,39.6458,39.6458,39.5693,39.5693,6200.0
2013-08-02 13:55:00,51.75,51.78,51.73,51.74,7100.0,39.5617,39.5846,39.5464,39.554,7100.0
2013-08-02 14:00:00,51.74,51.8,51.74,51.8,3500.0,39.554,39.5999,39.554,39.5999,3500.0
2013-08-02 14:05:00,51.8,51.8,51.77,51.78,4300.0,39.5999,39.5999,39.577,39.5846,4300.0
2013-08-02 14:10:00,51.79,51.82,51.77,51.81,7000.0,39.5923,39.6152,39.577,39.6076,7000.0
2013-08-02 14:15:00,51.82,51.84,51.8,51.84,8600.0,39.6152,39.6305,39.5999,39.6305,8600.0
2013-08-02 14:20:00,51.85,51.85,51.79,51.79,6900.0,39.6381,39.6381,39.5923,39.5923,6900.0
2013-08-02 14:25:00,51.79,51.79,51.73,51.78,6100.0,39.5923,39.5923,39.5464,39.5846,6100.0
2013-08-02 14:30:00,51.78,51.78,51.73,51.74,2900.0,39.5846,39.5846,39.5464,39.554,2900.0
2013-08-02 14:35:00,51.73,51.75,51.73,51.75,1400.0,39.5464,39.5617,39.5464,39.5617,1400.0
2013-08-02 14:40:00,51.76,51.76,51.71,51.71,3600.0,39.5693,39.5693,39.5311,39.5311,3600.0
2013-08-02 14:45:00,51.71,51.72,51.68,51.7,7400.0,39.5311,39.5388,39.5082,39.5235,7400.0
2013-08-02 14:50:00,51.69,51.73,51.69,51.7,5000.0,39.5158,39.5464,39.5158,39.5235,5000.0
2013-08-02 14:55:00,51.71,51.73,51.69,51.71,4900.0,39.5311,39.5464,39.5158,39.5311,4900.0
2013-08-02 15:00:00,51.72,51.81,51.71,51.79,9300.0,39.5388,39.6076,39.5311,39.5923,9300.0
2013-08-02 15:05:00,51.77,51.77,51.69,51.75,8600.0,39.577,39.577,39.5158,39.5617,8600.0
2013-08-02 15:10:00,51.75,51.87,51.75,51.85,12600.0,39.5617,39.6534,39.5617,39.6381,12600.0
2013-08-02 15:15:00,51.84,51.86,51.76,51.76,7200.0,39.6305,39.6458,39.5693,39.5693,7200.0
2013-08-02 15:20:00,51.75,51.78,51.73,51.77,6100.0,39.5617,39.5846,39.5464,39.577,6100.0
2013-08-02 15:25:00,51.78,51.88,51.77,51.84,9400.0,39.5846,39.6611,39.577,39.6305,9400.0
2013-08-02 15:30:00,51.84,51.89,51.84,51.86,12700.0,39.6305,39.6687,39.6305,39.6458,12700.0
2013-08-02 15:35:00,51.86,51.87,51.79,51.8,11300.0,39.6458,39.6534,39.5923,39.5999,11300.0
2013-08-02 15:40:00,51.8,51.8,51.78,51.78,6000.0,39.5999,39.5999,39.5846,39.5846,6000.0
2013-08-02 15:45:00,51.79,51.84,51.76,51.77,37400.0,39.5923,39.6305,39.5693,39.577,37400.0
2013-08-02 15:50:00,51.78,51.78,51.73,51.78,16300.0,39.5846,39.5846,39.5464,39.5846,16300.0
2013-08-02 15:55:00,51.78,51.79,51.76,51.78,103300.0,39.5846,39.5923,39.5693,39.5846,103300.0
2013-08-05 09:30:00,51.52,51.83,51.34,51.36,20100.0,39.3859,39.6229,39.2483,39.2635,20100.0
2013-08-05 09:35:00,51.48,51.75,51.21,51.65,8800.0,39.3553,39.5617,39.1489,39.4852,8800.0
2013-08-05 09:40:00,51.68,51.75,51.56,51.66,10600.0,39.5082,39.5617,39.4164,39.4929,10600.0
2013-08-05 09:45:00,51.67,51.75,51.56,51.69,10900.0,39.5005,39.5617,39.4164,39.5158,10900.0
2013-08-05 09:50:00,51.69,51.82,51.63,51.72,27800.0,39.5158,39.6152,39.47,39.5388,27800.0
2013-08-05 09:55:00,51.72,51.78,51.5,51.53,15000.0,39.5388,39.5846,39.3706,39.3935,15000.0
2013-08-05 10:00:00,51.55,51.74,51.55,51.59,12400.0,39.4088,39.554,39.4088,39.4394,12400.0
2013-08-05 10:05:00,51.57,51.73,51.55,51.73,25500.0,39.4241,39.5464,39.4088,39.5464,25500.0
2013-08-05 10:10:00,51.75,51.82,51.75,51.82,3300.0,39.5617,39.6152,39.5617,39.6152,3300.0
2013-08-05 10:15:00,51.81,51.9,51.79,51.87,4700.0,39.6076,39.6764,39.5923,39.6534,4700.0
2013-08-05 10:20:00,51.87,51.87,51.81,51.84,2800.0,39.6534,39.6534,39.6076,39.6305,2800.0
2013-08-05 10:25:00,51.84,51.87,51.81,51.87,4800.0,39.6305,39.6534,39.6076,39.6534,4800.0
2013-08-05 10:30:00,51.88,52.03,51.88,52.03,8300.0,39.6611,39.7757,39.6611,39.7757,8300.0
2013-08-05 10:35:00,52.03,52.1,52.03,52.05,11400.0,39.7757,39.8293,39.7757,39.791,11400.0
2013-08-05 10:40:00,52.07,52.08,52.05,52.07,3500.0,39.8063,39.814,39.791,39.8063,3500.0
2013-08-05 10:45:00,52.1,52.14,52.06,52.07,10900.0,39.8293,39.8598,39.7987,39.8063,10900.0
2013-08-05 10:50:00,52.07,52.07,52.01,52.07,3400.0,39.8063,39.8063,39.7605,39.8063,3400.0
2013-08-05 10:55:00,52.04,52.07,52.04,52.05,9900.0,39.7834,39.8063,39.7834,39.791,9900.0
2013-08-05 11:00:00,52.04,52.05,51.94,51.94,3500.0,39.7834,39.791,39.7069,39.7069,3500.0
2013-08-05 11:05:00,51.95,51.95,51.85,51.85,3200.0,39.7146,39.7146,39.6381,39.6381,3200.0
2013-08-05 11:10:00,51.85,51.88,51.84,51.86,4000.0,39.6381,39.6611,39.6305,39.6458,4000.0
2013-08-05 11:15:00,51.84,51.85,51.82,51.83,1700.0,39.6305,39.6381,39.6152,39.6229,1700.0
2013-08-05 11:20:00,51.83,51.85,51.82,51.84,2100.0,39.6229,39.6381,39.6152,39.6305,2100.0
2013-08-05 11:25:00,51.85,51.86,51.82,51.85,2100.0,39.6381,39.6458,39.6152,39.6381,2100.0
2013-08-05 11:30:00,51.85,51.86,51.77,51.77,6700.0,39.6381,39.6458,39.577,39.577,6700.0
2013-08-05 11:35:00,51.77,51.79,51.76,51.79,1000.0,39.577,39.5923,39.5693,39.5923,1000.0
2013-08-05 11:40:00,51.77,51.78,51.61,51.62,10600.0,39.577,39.5846,39.4547,39.4623,10600.0
2013-08-05 11:45:00,51.63,51.73,51.62,51.73,2200.0,39.47,39.5464,39.4623,39.5464,2200.0
2013-08-05 11:50:00,51.74,51.75,51.74,51.74,400.0,39.554,39.5617,39.554,39.554,400.0
2013-08-05 11:55:00,51.75,51.83,51.75,51.82,2700.0,39.5617,39.6229,39.5617,39.6152,2700.0
2013-08-05 12:00:00,51.82,51.91,51.82,51.9,2900.0,39.6152,39.684,39.6152,39.6764,2900.0
2013-08-05 12:05:00,51.9,51.91,51.89,51.9,2100.0,39.6764,39.684,39.6687,39.6764,2100.0
2013-08-05 12:10:00,51.88,51.96,51.88,51.96,5600.0,39.6611,39.7222,39.6611,39.7222,5600.0
2013-08-05 12:15:00,51.94,52.02,51.94,51.98,4700.0,39.7069,39.7681,39.7069,39.7375,4700.0
2013-08-05 12:20:00,51.97,51.98,51.9,51.92,2500.0,39.7299,39.7375,39.6764,39.6917,2500.0
2013-08-05 12:25:00,51.9,51.91,51.77,51.79,6800.0,39.6764,39.684,39.577,39.5923,6800.0
2013-08-05 12:30:00,51.79,51.79,51.74,51.74,5100.0,39.5923,39.5923,39.554,39.554,5100.0
2013-08-05 12:35:00,51.73,51.74,51.66,51.67,7800.0,39.5464,39.554,39.4929,39.5005,7800.0
2013-08-05 12:40:00,51.66,51.67,51.6,51.64,25300.0,39.4929,39.5005,39.447,39.4776,25300.0
2013-08-05 12:45:00,51.65,51.65,51.62,51.64,2700.0,39.4852,39.4852,39.4623,39.4776,2700.0
2013-08-05 12:50:00,51.62,51.67,51.61,51.66,6400.0,39.4623,39.5005,39.4547,39.4929,6400.0
2013-08-05 12:55:00,51.67,51.67,51.62,51.62,600.0,39.5005,39.5005,39.4623,39.4623,600.0
2013-08-05 13:00:00,51.63,51.64,51.55,51.55,7900.0,39.47,39.4776,39.4088,39.4088,7900.0
2013-08-05 13:05:00,51.55,51.55,51.51,51.51,3700.0,39.4088,39.4088,39.3782,39.3782,3700.0
2013-08-05 13:10:00,51.52,51.52,51.46,51.46,8300.0,39.3859,39.3859,39.34,39.34,8300.0
2013-08-05 13:15:00,51.45,51.47,51.43,51.46,10800.0,39.3324,39.3476,39.3171,39.34,10800.0
2013-08-05 13:20:00,51.46,51.54,51.46,51.51,3200.0,39.34,39.4012,39.34,39.3782,3200.0
2013-08-05 13:25:00,51.51,51.52,51.48,51.49,2700.0,39.3782,39.3859,39.3553,39.3629,2700.0
2013-08-05 13:30:00,51.48,51.51,51.47,51.51,4900.0,39.3553,39.3782,39.3476,39.3782,4900.0
2013-08-05 13:35:00,51.5,51.54,51.5,51.54,6500.0,39.3706,39.4012,39.3706,39.4012,6500.0
2013-08-05 13:40:00,51.54,51.68,51.54,51.66,9200.0,39.4012,39.5082,39.4012,39.4929,9200.0
2013-08-05 13:45:00,51.65,51.66,51.6,51.62,4600.0,39.4852,39.4929,39.447,39.4623,4600.0
2013-08-05 13:50:00,51.62,51.65,51.6,51.6,2500.0,39.4623,39.4852,39.447,39.447,2500.0
2013-08-05 13:55:00,51.6,51.7,51.6,51.69,6800.0,39.447,39.5235,39.447,39.5158,6800.0
2013-08-05 14:00:00,51.67,51.69,51.66,51.67,4300.0,39.5005,39.5158,39.4929,39.5005,4300.0
2013-08-05 14:05:00,51.67,51.69,51.66,51.68,2100.0,39.5005,39.5158,39.4929,39.5082,2100.0
2013-08-05 14:10:00,51.66,51.66,51.59,51.6,15500.0,39.4929,39.4929,39.4394,39.447,15500.0
2013-08-05 14:15:00,51.6,51.6,51.57,51.59,2700.0,39.447,39.447,39.4241,39.4394,2700.0
2013-08-05 14:20:00,51.6,51.6,51.53,51.53,5100.0,39.447,39.447,39.3935,39.3935,5100.0
2013-08-05 14:25:00,51.54,51.56,51.53,51.56,3800.0,39.4012,39.4164,39.3935,39.4164,3800.0
2013-08-05 14:30:00,51.56,51.58,51.55,51.58,2700.0,39.4164,39.4317,39.4088,39.4317,2700.0
2013-08-05 14:35:00,51.58,51.59,51.55,51.56,3800.0,39.4317,39.4394,39.4088,39.4164,3800.0
2013-08-05 14:40:00,51.54,51.55,51.5,51.5,6200.0,39.4012,39.4088,39.3706,39.3706,6200.0
2013-08-05 14:45:00,51.51,51.51,51.44,51.44,9400.0,39.3782,39.3782,39.3247,39.3247,9400.0
2013-08-05 14:50:00,51.44,51.46,51.42,51.45,12400.0,39.3247,39.34,39.3094,39.3324,12400.0
2013-08-05 14:55:00,51.46,51.51,51.46,51.49,14800.0,39.34,39.3782,39.34,39.3629,14800.0
2013-08-05 15:00:00,51.48,51.52,51.48,51.48,2300.0,39.3553,39.3859,39.3553,39.3553,2300.0
2013-08-05 15:05:00,51.46,51.5,51.45,51.49,5000.0,39.34,39.3706,39.3324,39.3629,5000.0
2013-08-05 15:10:00,51.49,51.51,51.44,51.51,7300.0,39.3629,39.3782,39.3247,39.3782,7300.0
2013-08-05 15:15:00,51.5,51.54,51.47,51.54,4400.0,39.3706,39.4012,39.3476,39.4012,4400.0
2013-08-05 15:20:00,51.54,51.56,51.52,51.55,5800.0,39.4012,39.4164,39.3859,39.4088,5800.0
2013-08-05 15:25:00,51.54,51.61,51.52,51.54,39600.0,39.4012,39.4547,39.3859,39.4012,39600.0
2013-08-05 15:30:00,51.54,51.57,51.53,51.55,5300.0,39.4012,39.4241,39.3935,39.4088,5300.0
2013-08-05 15:35:00,51.57,51.61,51.55,51.6,3900.0,39.4241,39.4547,39.4088,39.447,3900.0
2013-08-05 15:40:00,51.6,51.6,51.54,51.56,12800.0,39.447,39.447,39.4012,39.4164,12800.0
2013-08-05 15:45:00,51.57,51.63,51.55,51.57,14100.0,39.4241,39.47,39.4088,39.4241,14100.0
2013-08-05 15:50:00,51.58,51.59,51.54,51.57,19200.0,39.4317,39.4394,39.4012,39.4241,19200.0
2013-08-05 15:55:00,51.56,51.66,51.55,51.66,35300.0,39.4164,39.4929,39.4088,39.4929,35300.0
2013-08-06 09:30:00,49.64,49.94,48.08,48.71,424800.0,37.9486,38.178,36.7561,37.2377,424800.0
2013-08-06 09:35:00,48.72,49.09,48.59,49.04,180400.0,37.2453,37.5282,37.1459,37.49,180400.0
2013-08-06 09:40:00,49.0,49.06,48.76,48.84,76600.0,37.4594,37.5053,37.2759,37.3371,76600.0
2013-08-06 09:45:00,48.85,48.89,48.39,48.64,113300.0,37.3447,37.3753,36.9931,37.1842,113300.0
2013-08-06 09:50:00,48.6,48.8,48.54,48.68,54700.0,37.1536,37.3065,37.1077,37.2147,54700.0
2013-08-06 09:55:00,48.68,48.76,48.55,48.72,39600.0,37.2147,37.2759,37.1154,37.2453,39600.0
2013-08-06 10:00:00,48.64,48.87,48.58,48.81,52700.0,37.1842,37.36,37.1383,37.3141,52700.0
2013-08-06 10:05:00,48.82,48.9,48.45,48.45,41300.0,37.3218,37.3829,37.0389,37.0389,41300.0
2013-08-06 10:10:00,48.43,48.55,48.3,48.55,38300.0,37.0236,37.1154,36.9242,37.1154,38300.0
2013-08-06 10:15:00,48.48,48.58,48.44,48.58,78500.0,37.0619,37.1383,37.0313,37.1383,78500.0
2013-08-06 10:20:00,48.56,48.57,48.44,48.51,73900.0,37.123,37.1307,37.0313,37.0848,73900.0
2013-08-06 10:25:00,48.49,48.53,48.28,48.29,77100.0,37.0695,37.1001,36.909,36.9166,77100.0
2013-08-06 10:30:00,48.3,48.35,48.01,48.06,98100.0,36.9242,36.9625,36.7025,36.7408,98100.0
2013-08-06 10:35:00,48.03,48.17,48.0,48.11,32300.0,36.7178,36.8249,36.6949,36.779,32300.0
2013-08-06 10:40:00,48.12,48.24,48.03,48.21,58600.0,36.7866,36.8784,36.7178,36.8554,58600.0
2013-08-06 10:45:00,48.21,48.49,48.21,48.48,26800.0,36.8554,37.0695,36.8554,37.0619,26800.0
2013-08-06 10:50:00,48.48,48.48,48.21,48.23,22500.0,37.0619,37.0619,36.8554,36.8707,22500.0
2013-08-06 10:55:00,48.27,48.37,48.27,48.3,28900.0,36.9013,36.9778,36.9013,36.9242,28900.0
2013-08-06 11:00:00,48.3,48.32,48.22,48.25,13400.0,36.9242,36.9395,36.8631,36.886,13400.0
2013-08-06 11:05:00,48.25,48.29,48.22,48.25,27400.0,36.886,36.9166,36.8631,36.886,27400.0
2013-08-06 11:10:00,48.24,48.31,48.24,48.27,10900.0,36.8784,36.9319,36.8784,36.9013,10900.0
2013-08-06 11:15:00,48.27,48.3,48.22,48.23,20000.0,36.9013,36.9242,36.8631,36.8707,20000.0
2013-08-06 11:20:00,48.24,48.45,48.24,48.42,33700.0,36.8784,37.0389,36.8784,37.016,33700.0
2013-08-06 11:25:00,48.44,48.7,48.44,48.69,34000.0,37.0313,37.23,37.0313,37.2224,34000.0
2013-08-06 11:30:00,48.69,48.77,48.67,48.72,70800.0,37.2224,37.2836,37.2071,37.2453,70800.0
2013-08-06 11:35:00,48.72,48.87,48.68,48.86,50400.0,37.2453,37.36,37.2147,37.3524,50400.0
2013-08-06 11:40:00,48.86,48.87,48.73,48.87,25100.0,37.3524,37.36,37.253,37.36,25100.0
2013-08-06 11:45:00,48.87,48.87,48.76,48.76,14400.0,37.36,37.36,37.2759,37.2759,14400.0
2013-08-06 11:50:00,48.76,48.78,48.67,48.71,17600.0,37.2759,37.2912,37.2071,37.2377,17600.0
2013-08-06 11:55:00,48.71,48.83,48.71,48.82,23600.0,37.2377,37.3294,37.2377,37.3218,23600.0
2013-08-06 12:00:00,48.83,48.91,48.8,48.81,26800.0,37.3294,37.3906,37.3065,37.3141,26800.0
2013-08-06 12:05:00,48.8,48.81,48.72,48.78,37900.0,37.3065,37.3141,37.2453,37.2912,37900.0
2013-08-06 12:10:00,48.78,48.8,48.74,48.75,14100.0,37.2912,37.3065,37.2606,37.2683,14100.0
2013-08-06 12:15:00,48.72,48.78,48.69,48.7,19500.0,37.2453,37.2912,37.2224,37.23,19500.0
2013-08-06 12:20:00,48.69,48.84,48.69,48.82,27000.0,37.2224,37.3371,37.2224,37.3218,27000.0
2013-08-06 12:25:00,48.8,48.9,48.8,48.86,34200.0,37.3065,37.3829,37.3065,37.3524,34200.0
2013-08-06 12:30:00,48.89,48.9,48.79,48.84,8500.0,37.3753,37.3829,37.2988,37.3371,8500.0
2013-08-06 12:35:00,48.83,48.85,48.83,48.85,5600.0,37.3294,37.3447,37.3294,37.3447,5600.0
2013-08-06 12:40:00,48.84,48.9,48.84,48.88,10200.0,37.3371,37.3829,37.3371,37.3676,10200.0
2013-08-06 12:45:00,48.88,48.95,48.88,48.93,17800.0,37.3676,37.4212,37.3676,37.4059,17800.0
2013-08-06 12:50:00,48.94,49.05,48.92,49.04,27700.0,37.4135,37.4976,37.3982,37.49,27700.0
2013-08-06 12:55:00,49.03,49.33,49.03,49.31,56000.0,37.4823,37.7117,37.4823,37.6964,56000.0
2013-08-06 13:00:00,49.29,49.34,49.11,49.14,35200.0,37.6811,37.7193,37.5435,37.5664,35200.0
2013-08-06 13:05:00,49.13,49.34,49.13,49.33,11900.0,37.5588,37.7193,37.5588,37.7117,11900.0
2013-08-06 13:10:00,49.34,49.49,49.31,49.49,24400.0,37.7193,37.834,37.6964,37.834,24400.0
2013-08-06 13:15:00,49.49,49.49,49.32,49.49,25000.0,37.834,37.834,37.704,37.834,25000.0
2013-08-06 13:20:00,49.47,49.58,49.47,49.56,28400.0,37.8187,37.9028,37.8187,37.8875,28400.0
2013-08-06 13:25:00,49.57,49.71,49.56,49.69,44500.0,37.8951,38.0022,37.8875,37.9869,44500.0
2013-08-06 13:30:00,49.69,49.82,49.67,49.81,34100.0,37.9869,38.0863,37.9716,38.0786,34100.0
2013-08-06 13:35:00,49.82,49.83,49.73,49.77,44400.0,38.0863,38.0939,38.0174,38.048,44400.0
2013-08-06 13:40:00,49.75,49.81,49.74,49.75,31200.0,38.0327,38.0786,38.0251,38.0327,31200.0
2013-08-06 13:45:00,49.75,49.83,49.67,49.68,27900.0,38.0327,38.0939,37.9716,37.9792,27900.0
2013-08-06 13:50:00,49.67,49.68,49.57,49.63,43500.0,37.9716,37.9792,37.8951,37.941,43500.0
2013-08-06 13:55:00,49.63,49.64,49.4,49.4,47900.0,37.941,37.9486,37.7652,37.7652,47900.0
2013-08-06 14:00:00,49.4,49.4,49.26,49.3,26300.0,37.7652,37.7652,37.6581,37.6887,26300.0
2013-08-06 14:05:00,49.3,49.3,49.1,49.1,17100.0,37.6887,37.6887,37.5358,37.5358,17100.0
2013-08-06 14:10:00,49.1,49.16,49.08,49.15,13000.0,37.5358,37.5817,37.5205,37.5741,13000.0
2013-08-06 14:15:00,49.15,49.21,49.07,49.11,13200.0,37.5741,37.6199,37.5129,37.5435,13200.0
2013-08-06 14:20:00,49.1,49.27,49.1,49.27,13300.0,37.5358,37.6658,37.5358,37.6658,13300.0
2013-08-06 14:25:00,49.27,49.46,49.26,49.43,21300.0,37.6658,37.811,37.6581,37.7881,21300.0
2013-08-06 14:30:00,49.42,49.43,49.3,49.35,21200.0,37.7805,37.7881,37.6887,37.7269,21200.0
2013-08-06 14:35:00,49.33,49.34,49.25,49.25,11200.0,37.7117,37.7193,37.6505,37.6505,11200.0
2013-08-06 14:40:00,49.25,49.25,49.13,49.13,17300.0,37.6505,37.6505,37.5588,37.5588,17300.0
2013-08-06 14:45:00,49.12,49.2,49.08,49.1,18300.0,37.5511,37.6123,37.5205,37.5358,18300.0
2013-08-06 14:50:00,49.07,49.23,49.07,49.22,15600.0,37.5129,37.6352,37.5129,37.6276,15600.0
2013-08-06 14:55:00,49.22,49.29,49.17,49.27,39300.0,37.6276,37.6811,37.5893,37.6658,39300.0
2013-08-06 15:00:00,49.28,49.29,49.24,49.29,21300.0,37.6734,37.6811,37.6429,37.6811,21300.0
2013-08-06 15:05:00,49.29,49.29,49.22,49.26,29100.0,37.6811,37.6811,37.6276,37.6581,29100.0
2013-08-06 15:10:00,49.26,49.4,49.26,49.4,16800.0,37.6581,37.7652,37.6581,37.7652,16800.0
2013-08-06 15:15:00,49.4,49.57,49.4,49.57,30300.0,37.7652,37.8951,37.7652,37.8951,30300.0
2013-08-06 15:20:00,49.57,49.67,49.55,49.6,33200.0,37.8951,37.9716,37.8798,37.9181,33200.0
2013-08-06 15:25:00,49.6,49.71,49.59,49.7,31400.0,37.9181,38.0022,37.9104,37.9945,31400.0
2013-08-06 15:30:00,49.7,49.77,49.67,49.69,47200.0,37.9945,38.048,37.9716,37.9869,47200.0
2013-08-06 15:35:00,49.69,49.75,49.67,49.73,45100.0,37.9869,38.0327,37.9716,38.0174,45100.0
2013-08-06 15:40:00,49.74,49.75,49.51,49.56,71200.0,38.0251,38.0327,37.8493,37.8875,71200.0
2013-08-06 15:45:00,49.55,49.55,49.33,49.49,92200.0,37.8798,37.8798,37.7117,37.834,92200.0
2013-08-06 15:50:00,49.49,49.51,49.41,49.47,61000.0,37.834,37.8493,37.7728,37.8187,61000.0
2013-08-06 15:55:00,49.46,49.59,49.42,49.58,90100.0,37.811,37.9104,37.7805,37.9028,90100.0
2013-08-07 09:30:00,49.26,49.41,48.9,48.96,48500.0,37.6581,37.7728,37.3829,37.4288,48500.0
2013-08-07 09:35:00,48.83,49.24,48.81,48.95,25200.0,37.3294,37.6429,37.3141,37.4212,25200.0
2013-08-07 09:40:00,48.95,49.05,48.79,48.89,14100.0,37.4212,37.4976,37.2988,37.3753,14100.0
2013-08-07 09:45:00,48.89,49.38,48.89,49.23,29700.0,37.3753,37.7499,37.3753,37.6352,29700.0
2013-08-07 09:50:00,49.25,49.36,49.17,49.18,17300.0,37.6505,37.7346,37.5893,37.597,17300.0
2013-08-07 09:55:00,49.15,49.3,49.06,49.21,12700.0,37.5741,37.6887,37.5053,37.6199,12700.0
2013-08-07 10:00:00,49.14,49.16,48.84,49.05,14200.0,37.5664,37.5817,37.3371,37.4976,14200.0
2013-08-07 10:05:00,49.06,49.07,48.89,49.03,15000.0,37.5053,37.5129,37.3753,37.4823,15000.0
2013-08-07 10:10:00,49.02,49.03,48.8,48.83,11300.0,37.4747,37.4823,37.3065,37.3294,11300.0
2013-08-07 10:15:00,48.85,48.86,48.65,48.74,14800.0,37.3447,37.3524,37.1918,37.2606,14800.0
2013-08-07 10:20:00,48.71,48.74,48.67,48.68,8000.0,37.2377,37.2606,37.2071,37.2147,8000.0
2013-08-07 10:25:00,48.7,48.7,48.55,48.57,10900.0,37.23,37.23,37.1154,37.1307,10900.0
2013-08-07 10:30:00,48.57,48.7,48.51,48.69,12600.0,37.1307,37.23,37.0848,37.2224,12600.0
2013-08-07 10:35:00,48.68,48.7,48.62,48.62,9500.0,37.2147,37.23,37.1689,37.1689,9500.0
2013-08-07 10:40:00,48.63,48.92,48.62,48.92,14900.0,37.1765,37.3982,37.1689,37.3982,14900.0
2013-08-07 10:45:00,48.93,48.94,48.86,48.88,22500.0,37.4059,37.4135,37.3524,37.3676,22500.0
2013-08-07 10:50:00,48.89,48.98,48.89,48.97,10900.0,37.3753,37.4441,37.3753,37.4364,10900.0
2013-08-07 10:55:00,48.96,49.0,48.94,48.94,8100.0,37.4288,37.4594,37.4135,37.4135,8100.0
2013-08-07 11:00:00,48.92,48.94,48.76,48.76,10800.0,37.3982,37.4135,37.2759,37.2759,10800.0
2013-08-07 11:05:00,48.74,48.74,48.67,48.69,12700.0,37.2606,37.2606,37.2071,37.2224,12700.0
2013-08-07 11:10:00,48.7,48.77,48.69,48.75,8700.0,37.23,37.2836,37.2224,37.2683,8700.0
2013-08-07 11:15:00,48.76,48.76,48.7,48.7,2400.0,37.2759,37.2759,37.23,37.23,2400.0
2013-08-07 11:20:00,48.71,48.71,48.67,48.67,7500.0,37.2377,37.2377,37.2071,37.2071,7500.0
2013-08-07 11:25:00,48.68,48.8,48.68,48.7,26400.0,37.2147,37.3065,37.2147,37.23,26400.0
2013-08-07 11:30:00,48.68,48.68,48.46,48.56,19100.0,37.2147,37.2147,37.0466,37.123,19100.0
2013-08-07 11:35:00,48.57,48.58,48.5,48.53,7300.0,37.1307,37.1383,37.0771,37.1001,7300.0
2013-08-07 11:40:00,48.54,48.54,48.49,48.51,4000.0,37.1077,37.1077,37.0695,37.0848,4000.0
2013-08-07 11:45:00,48.5,48.52,48.47,48.47,7800.0,37.0771,37.0924,37.0542,37.0542,7800.0
2013-08-07 11:50:00,48.48,48.52,48.48,48.52,4600.0,37.0619,37.0924,37.0619,37.0924,4600.0
2013-08-07 11:55:00,48.51,48.54,48.45,48.45,6000.0,37.0848,37.1077,37.0389,37.0389,6000.0
2013-08-07 12:00:00,48.45,48.45,48.42,48.44,6900.0,37.0389,37.0389,37.016,37.0313,6900.0
2013-08-07 12:05:00,48.45,48.45,48.42,48.44,5200.0,37.0389,37.0389,37.016,37.0313,5200.0
2013-08-07 12:10:00,48.44,48.44,48.4,48.42,6700.0,37.0313,37.0313,37.0007,37.016,6700.0
2013-08-07 12:15:00,48.42,48.42,48.4,48.4,4900.0,37.016,37.016,37.0007,37.0007,4900.0
2013-08-07 12:20:00,48.4,48.41,48.38,48.38,5200.0,37.0007,37.0083,36.9854,36.9854,5200.0
2013-08-07 12:25:00,48.39,48.39,48.33,48.36,5100.0,36.9931,36.9931,36.9472,36.9701,5100.0
2013-08-07 12:30:00,48.35,48.35,48.28,48.28,18700.0,36.9625,36.9625,36.909,36.909,18700.0
2013-08-07 12:35:00,48.28,48.4,48.26,48.39,7300.0,36.909,37.0007,36.8937,36.9931,7300.0
2013-08-07 12:40:00,48.37,48.4,48.37,48.4,2700.0,36.9778,37.0007,36.9778,37.0007,2700.0
2013-08-07 12:45:00,48.39,48.55,48.39,48.49,13500.0,36.9931,37.1154,36.9931,37.0695,13500.0
2013-08-07 12:50:00,48.48,48.6,48.48,48.56,16900.0,37.0619,37.1536,37.0619,37.123,16900.0
2013-08-07 12:55:00,48.53,48.55,48.51,48.51,3300.0,37.1001,37.1154,37.0848,37.0848,3300.0
2013-08-07 13:00:00,48.51,48.52,48.45,48.47,7400.0,37.0848,37.0924,37.0389,37.0542,7400.0
2013-08-07 13:05:00,48.47,48.57,48.47,48.56,6500.0,37.0542,37.1307,37.0542,37.123,6500.0
2013-08-07 13:10:00,48.55,48.67,48.54,48.67,15200.0,37.1154,37.2071,37.1077,37.2071,15200.0
2013-08-07 13:15:00,48.67,48.69,48.49,48.49,25600.0,37.2071,37.2224,37.0695,37.0695,25600.0
2013-08-07 13:20:00,48.49,48.49,48.44,48.45,4600.0,37.0695,37.0695,37.0313,37.0389,4600.0
2013-08-07 13:25:00,48.46,48.48,48.45,48.46,6200.0,37.0466,37.0619,37.0389,37.0466,6200.0
2013-08-07 13:30:00,48.45,48.51,48.44,48.5,8800.0,37.0389,37.0848,37.0313,37.0771,8800.0
2013-08-07 13:35:00,48.51,48.52,48.49,48.49,1700.0,37.0848,37.0924,37.0695,37.0695,1700.0
2013-08-07 13:40:00,48.48,48.48,48.42,48.42,5000.0,37.0619,37.0619,37.016,37.016,5000.0
2013-08-07 13:45:00,48.43,48.47,48.42,48.42,5700.0,37.0236,37.0542,37.016,37.016,5700.0
2013-08-07 13:50:00,48.4,48.41,48.32,48.34,4300.0,37.0007,37.0083,36.9395,36.9548,4300.0
2013-08-07 13:55:00,48.34,48.35,48.31,48.35,6400.0,36.9548,36.9625,36.9319,36.9625,6400.0
2013-08-07 14:00:00,48.36,48.4,48.3,48.39,12300.0,36.9701,37.0007,36.9242,36.9931,12300.0
2013-08-07 14:05:00,48.36,48.43,48.33,48.38,17100.0,36.9701,37.0236,36.9472,36.9854,17100.0
2013-08-07 14:10:00,48.38,48.39,48.34,48.34,5500.0,36.9854,36.9931,36.9548,36.9548,5500.0
2013-08-07 14:15:00,48.35,48.43,48.35,48.41,6100.0,36.9625,37.0236,36.9625,37.0083,6100.0
2013-08-07 14:20:00,48.4,48.4,48.31,48.32,5700.0,37.0007,37.0007,36.9319,36.9395,5700.0
2013-08-07 14:25:00,48.31,48.36,48.3,48.36,3100.0,36.9319,36.9701,36.9242,36.9701,3100.0
2013-08-07 14:30:00,48.36,48.36,48.32,48.35,6900.0,36.9701,36.9701,36.9395,36.9625,6900.0
2013-08-07 14:35:00,48.35,48.37,48.35,48.37,4300.0,36.9625,36.9778,36.9625,36.9778,4300.0
2013-08-07 14:40:00,48.36,48.36,48.31,48.33,7600.0,36.9701,36.9701,36.9319,36.9472,7600.0
2013-08-07 14:45:00,48.33,48.35,48.31,48.35,4000.0,36.9472,36.9625,36.9319,36.9625,4000.0
2013-08-07 14:50:00,48.36,48.38,48.32,48.34,5400.0,36.9701,36.9854,36.9395,36.9548,5400.0
2013-08-07 14:55:00,48.34,48.42,48.34,48.41,8000.0,36.9548,37.016,36.9548,37.0083,8000.0
2013-08-07 15:00:00,48.43,48.43,48.38,48.41,23100.0,37.0236,37.0236,36.9854,37.0083,23100.0
2013-08-07 15:05:00,48.4,48.54,48.38,48.52,36200.0,37.0007,37.1077,36.9854,37.0924,36200.0
2013-08-07 15:10:00,48.53,48.58,48.5,48.53,17600.0,37.1001,37.1383,37.0771,37.1001,17600.0
2013-08-07 15:15:00,48.52,48.53,48.49,48.51,23600.0,37.0924,37.1001,37.0695,37.0848,23600.0
2013-08-07 15:20:00,48.5,48.56,48.49,48.5,12900.0,37.0771,37.123,37.0695,37.0771,12900.0
2013-08-07 15:25:00,48.51,48.57,48.5,48.57,9200.0,37.0848,37.1307,37.0771,37.1307,9200.0
2013-08-07 15:30:00,48.58,48.59,48.51,48.57,18300.0,37.1383,37.1459,37.0848,37.1307,18300.0
2013-08-07 15:35:00,48.57,48.74,48.57,48.72,42400.0,37.1307,37.2606,37.1307,37.2453,42400.0
2013-08-07 15:40:00,48.71,48.81,48.67,48.71,49600.0,37.2377,37.3141,37.2071,37.2377,49600.0
2013-08-07 15:45:00,48.74,48.8,48.69,48.75,48100.0,37.2606,37.3065,37.2224,37.2683,48100.0
2013-08-07 15:50:00,48.74,48.74,48.57,48.58,53400.0,37.2606,37.2606,37.1307,37.1383,53400.0
2013-08-07 15:55:00,48.58,48.61,48.5,48.51,87900.0,37.1383,37.1612,37.0771,37.0848,87900.0
2013-08-08 09:30:00,48.78,48.99,48.62,48.95,32700.0,37.2912,37.4517,37.1689,37.4212,32700.0
2013-08-08 09:35:00,48.77,49.36,48.77,49.14,79700.0,37.2836,37.7346,37.2836,37.5664,79700.0
2013-08-08 09:40:00,49.1,49.44,49.08,49.41,32700.0,37.5358,37.7958,37.5205,37.7728,32700.0
2013-08-08 09:45:00,49.32,49.46,49.28,49.35,35400.0,37.704,37.811,37.6734,37.7269,35400.0
2013-08-08 09:50:00,49.27,49.3,49.02,49.2,19700.0,37.6658,37.6887,37.4747,37.6123,19700.0
2013-08-08 09:55:00,49.17,49.26,49.0,49.01,67700.0,37.5893,37.6581,37.4594,37.467,67700.0
2013-08-08 10:00:00,49.01,49.05,48.94,48.97,28200.0,37.467,37.4976,37.4135,37.4364,28200.0
2013-08-08 10:05:00,49.0,49.0,48.91,48.96,23500.0,37.4594,37.4594,37.3906,37.4288,23500.0
2013-08-08 10:10:00,48.96,48.99,48.61,48.61,61500.0,37.4288,37.4517,37.1612,37.1612,61500.0
2013-08-08 10:15:00,48.62,48.64,48.5,48.59,30700.0,37.1689,37.1842,37.0771,37.1459,30700.0
2013-08-08 10:20:00,48.58,48.66,48.55,48.63,17000.0,37.1383,37.1995,37.1154,37.1765,17000.0
2013-08-08 10:25:00,48.63,48.76,48.62,48.76,15900.0,37.1765,37.2759,37.1689,37.2759,15900.0
2013-08-08 10:30:00,48.75,48.83,48.73,48.79,16700.0,37.2683,37.3294,37.253,37.2988,16700.0
2013-08-08 10:35:00,48.78,48.81,48.75,48.81,8800.0,37.2912,37.3141,37.2683,37.3141,8800.0
2013-08-08 10:40:00,48.88,48.94,48.85,48.91,23800.0,37.3676,37.4135,37.3447,37.3906,23800.0
2013-08-08 10:45:00,48.91,49.09,48.89,49.06,30000.0,37.3906,37.5282,37.3753,37.5053,30000.0
2013-08-08 10:50:00,49.07,49.13,48.9,48.93,31900.0,37.5129,37.5588,37.3829,37.4059,31900.0
2013-08-08 10:55:00,48.92,49.01,48.91,48.94,12500.0,37.3982,37.467,37.3906,37.4135,12500.0
2013-08-08 11:00:00,48.93,48.99,48.91,48.97,17100.0,37.4059,37.4517,37.3906,37.4364,17100.0
2013-08-08 11:05:00,48.97,49.0,48.91,48.91,19900.0,37.4364,37.4594,37.3906,37.3906,19900.0
2013-08-08 11:10:00,48.92,48.93,48.88,48.88,6400.0,37.3982,37.4059,37.3676,37.3676,6400.0
2013-08-08 11:15:00,48.87,48.9,48.85,48.86,10800.0,37.36,37.3829,37.3447,37.3524,10800.0
2013-08-08 11:20:00,48.86,48.92,48.86,48.91,41400.0,37.3524,37.3982,37.3524,37.3906,41400.0
2013-08-08 11:25:00,48.93,48.96,48.86,48.86,26800.0,37.4059,37.4288,37.3524,37.3524,26800.0
2013-08-08 11:30:00,48.87,48.9,48.8,48.86,15000.0,37.36,37.3829,37.3065,37.3524,15000.0
2013-08-08 11:35:00,48.87,48.94,48.84,48.9,86500.0,37.36,37.4135,37.3371,37.3829,86500.0
2013-08-08 11:40:00,48.91,48.91,48.89,48.9,22200.0,37.3906,37.3906,37.3753,37.3829,22200.0
2013-08-08 11:45:00,48.9,48.9,48.82,48.86,10000.0,37.3829,37.3829,37.3218,37.3524,10000.0
2013-08-08 11:50:00,48.86,48.88,48.85,48.86,7300.0,37.3524,37.3676,37.3447,37.3524,7300.0
2013-08-08 11:55:00,48.87,48.92,48.86,48.88,30000.0,37.36,37.3982,37.3524,37.3676,30000.0
2013-08-08 12:00:00,48.88,48.92,48.88,48.92,4300.0,37.3676,37.3982,37.3676,37.3982,4300.0
2013-08-08 12:05:00,48.93,48.97,48.89,48.92,11500.0,37.4059,37.4364,37.3753,37.3982,11500.0
2013-08-08 12:10:00,48.91,48.95,48.91,48.95,7500.0,37.3906,37.4212,37.3906,37.4212,7500.0
2013-08-08 12:15:00,48.95,48.98,48.93,48.95,100700.0,37.4212,37.4441,37.4059,37.4212,100700.0
2013-08-08 12:20:00,48.94,48.97,48.89,48.91,17700.0,37.4135,37.4364,37.3753,37.3906,17700.0
2013-08-08 12:25:00,48.9,48.92,48.89,48.92,22200.0,37.3829,37.3982,37.3753,37.3982,22200.0
2013-08-08 12:30:00,48.92,48.92,48.85,48.87,21300.0,37.3982,37.3982,37.3447,37.36,21300.0
2013-08-08 12:35:00,48.88,48.9,48.88,48.9,2900.0,37.3676,37.3829,37.3676,37.3829,2900.0
2013-08-08 12:40:00,48.9,48.96,48.9,48.94,23400.0,37.3829,37.4288,37.3829,37.4135,23400.0
2013-08-08 12:45:00,48.94,48.94,48.88,48.88,11700.0,37.4135,37.4135,37.3676,37.3676,11700.0
2013-08-08 12:50:00,48.87,48.89,48.86,48.87,4800.0,37.36,37.3753,37.3524,37.36,4800.0
2013-08-08 12:55:00,48.87,48.9,48.84,48.9,10300.0,37.36,37.3829,37.3371,37.3829,10300.0
2013-08-08 13:00:00,48.9,48.99,48.9,48.99,13500.0,37.3829,37.4517,37.3829,37.4517,13500.0
2013-08-08 13:05:00,48.98,49.0,48.94,48.94,6700.0,37.4441,37.4594,37.4135,37.4135,6700.0
2013-08-08 13:10:00,48.91,48.92,48.88,48.88,7300.0,37.3906,37.3982,37.3676,37.3676,7300.0
2013-08-08 13:15:00,48.87,48.87,48.83,48.84,11500.0,37.36,37.36,37.3294,37.3371,11500.0
2013-08-08 13:20:00,48.84,48.93,48.84,48.93,7700.0,37.3371,37.4059,37.3371,37.4059,7700.0
2013-08-08 13:25:00,48.92,48.93,48.87,48.9,78100.0,37.3982,37.4059,37.36,37.3829,78100.0
2013-08-08 13:30:00,48.91,48.99,48.89,48.97,18000.0,37.3906,37.4517,37.3753,37.4364,18000.0
2013-08-08 13:35:00,48.97,49.0,48.94,49.0,39500.0,37.4364,37.4594,37.4135,37.4594,39500.0
2013-08-08 13:40:00,48.99,49.01,48.95,48.95,19500.0,37.4517,37.467,37.4212,37.4212,19500.0
2013-08-08 13:45:00,48.96,49.0,48.93,49.0,18100.0,37.4288,37.4594,37.4059,37.4594,18100.0
2013-08-08 13:50:00,49.0,49.01,48.98,49.0,16300.0,37.4594,37.467,37.4441,37.4594,16300.0
2013-08-08 13:55:00,49.0,49.0,48.95,48.98,22600.0,37.4594,37.4594,37.4212,37.4441,22600.0
2013-08-08 14:00:00,48.98,49.01,48.97,48.98,12000.0,37.4441,37.467,37.4364,37.4441,12000.0
2013-08-08 14:05:00,48.98,48.98,48.95,48.95,9700.0,37.4441,37.4441,37.4212,37.4212,9700.0
2013-08-08 14:10:00,48.95,48.95,48.92,48.94,10400.0,37.4212,37.4212,37.3982,37.4135,10400.0
2013-08-08 14:15:00,48.94,48.94,48.9,48.91,15200.0,37.4135,37.4135,37.3829,37.3906,15200.0
2013-08-08 14:20:00,48.92,48.96,48.91,48.91,23100.0,37.3982,37.4288,37.3906,37.3906,23100.0
2013-08-08 14:25:00,48.9,48.9,48.87,48.88,12500.0,37.3829,37.3829,37.36,37.3676,12500.0
2013-08-08 14:30:00,48.88,48.93,48.81,48.87,28200.0,37.3676,37.4059,37.3141,37.36,28200.0
2013-08-08 14:35:00,48.87,48.9,48.87,48.9,13200.0,37.36,37.3829,37.36,37.3829,13200.0
2013-08-08 14:40:00,48.9,48.91,48.86,48.89,10400.0,37.3829,37.3906,37.3524,37.3753,10400.0
2013-08-08 14:45:00,48.88,48.88,48.8,48.8,6900.0,37.3676,37.3676,37.3065,37.3065,6900.0
2013-08-08 14:50:00,48.8,48.8,48.71,48.71,13400.0,37.3065,37.3065,37.2377,37.2377,13400.0
2013-08-08 14:55:00,48.73,48.82,48.72,48.82,11700.0,37.253,37.3218,37.2453,37.3218,11700.0
2013-08-08 15:00:00,48.8,48.82,48.78,48.81,10500.0,37.3065,37.3218,37.2912,37.3141,10500.0
2013-08-08 15:05:00,48.82,48.86,48.82,48.84,10500.0,37.3218,37.3524,37.3218,37.3371,10500.0
2013-08-08 15:10:00,48.84,48.87,48.8,48.87,6900.0,37.3371,37.36,37.3065,37.36,6900.0
2013-08-08 15:15:00,48.87,48.9,48.83,48.83,13400.0,37.36,37.3829,37.3294,37.3294,13400.0
2013-08-08 15:20:00,48.83,48.84,48.77,48.77,17200.0,37.3294,37.3371,37.2836,37.2836,17200.0
2013-08-08 15:25:00,48.78,48.79,48.76,48.79,9400.0,37.2912,37.2988,37.2759,37.2988,9400.0
2013-08-08 15:30:00,48.8,48.84,48.8,48.83,21500.0,37.3065,37.3371,37.3065,37.3294,21500.0
2013-08-08 15:35:00,48.83,48.86,48.8,48.86,28800.0,37.3294,37.3524,37.3065,37.3524,28800.0
2013-08-08 15:40:00,48.85,48.9,48.85,48.87,17800.0,37.3447,37.3829,37.3447,37.36,17800.0
2013-08-08 15:45:00,48.87,48.9,48.84,48.9,56700.0,37.36,37.3829,37.3371,37.3829,56700.0
2013-08-08 15:50:00,48.89,48.9,48.81,48.82,28500.0,37.3753,37.3829,37.3141,37.3218,28500.0
2013-08-08 15:55:00,48.81,48.81,48.7,48.7,124600.0,37.3141,37.3141,37.23,37.23,124600.0
2013-08-09 09:30:00,48.62,49.1,48.62,49.09,69500.0,37.1689,37.5358,37.1689,37.5282,69500.0
2013-08-09 09:35:00,49.11,49.44,49.1,49.41,90700.0,37.5435,37.7958,37.5358,37.7728,90700.0
2013-08-09 09:40:00,49.43,49.55,49.28,49.43,34700.0,37.7881,37.8798,37.6734,37.7881,34700.0
2013-08-09 09:45:00,49.41,49.6,49.34,49.38,65700.0,37.7728,37.9181,37.7193,37.7499,65700.0
2013-08-09 09:50:00,49.42,49.51,49.25,49.45,63100.0,37.7805,37.8493,37.6505,37.8034,63100.0
2013-08-09 09:55:00,49.4,49.45,49.24,49.3,46200.0,37.7652,37.8034,37.6429,37.6887,46200.0
2013-08-09 10:00:00,49.31,49.36,48.83,48.89,78300.0,37.6964,37.7346,37.3294,37.3753,78300.0
2013-08-09 10:05:00,48.83,48.87,48.67,48.82,24200.0,37.3294,37.36,37.2071,37.3218,24200.0
2013-08-09 10:10:00,48.84,48.95,48.82,48.9,24000.0,37.3371,37.4212,37.3218,37.3829,24000.0
2013-08-09 10:15:00,48.9,49.06,48.89,49.01,30300.0,37.3829,37.5053,37.3753,37.467,30300.0
2013-08-09 10:20:00,49.01,49.12,48.95,49.1,108600.0,37.467,37.5511,37.4212,37.5358,108600.0
2013-08-09 10:25:00,49.1,49.18,49.05,49.1,59000.0,37.5358,37.597,37.4976,37.5358,59000.0
2013-08-09 10:30:00,49.13,49.13,49.03,49.05,12000.0,37.5588,37.5588,37.4823,37.4976,12000.0
2013-08-09 10:35:00,49.03,49.12,48.95,49.08,38400.0,37.4823,37.5511,37.4212,37.5205,38400.0
2013-08-09 10:40:00,49.07,49.07,48.97,49.0,12600.0,37.5129,37.5129,37.4364,37.4594,12600.0
2013-08-09 10:45:00,49.0,49.11,49.0,49.05,8600.0,37.4594,37.5435,37.4594,37.4976,8600.0
2013-08-09 10:50:00,49.02,49.13,48.97,49.09,32500.0,37.4747,37.5588,37.4364,37.5282,32500.0
2013-08-09 10:55:00,49.09,49.09,48.98,48.99,68900.0,37.5282,37.5282,37.4441,37.4517,68900.0
2013-08-09 11:00:00,49.02,49.03,48.95,48.96,9700.0,37.4747,37.4823,37.4212,37.4288,9700.0
2013-08-09 11:05:00,48.96,49.0,48.96,48.98,11300.0,37.4288,37.4594,37.4288,37.4441,11300.0
2013-08-09 11:10:00,49.0,49.0,48.98,48.99,4900.0,37.4594,37.4594,37.4441,37.4517,4900.0
2013-08-09 11:15:00,48.99,49.0,48.96,48.96,9400.0,37.4517,37.4594,37.4288,37.4288,9400.0
2013-08-09 11:20:00,48.95,48.96,48.92,48.95,8400.0,37.4212,37.4288,37.3982,37.4212,8400.0
2013-08-09 11:25:00,48.95,48.97,48.91,48.95,19100.0,37.4212,37.4364,37.3906,37.4212,19100.0
2013-08-09 11:30:00,48.94,49.01,48.94,48.99,12800.0,37.4135,37.467,37.4135,37.4517,12800.0
2013-08-09 11:35:00,48.99,48.99,48.96,48.99,10300.0,37.4517,37.4517,37.4288,37.4517,10300.0
2013-08-09 11:40:00,48.99,49.02,48.97,49.0,18200.0,37.4517,37.4747,37.4364,37.4594,18200.0
2013-08-09 11:45:00,49.0,49.14,49.0,49.11,32200.0,37.4594,37.5664,37.4594,37.5435,32200.0
2013-08-09 11:50:00,49.14,49.16,49.08,49.09,6800.0,37.5664,37.5817,37.5205,37.5282,6800.0
2013-08-09 11:55:00,49.09,49.12,49.07,49.08,13400.0,37.5282,37.5511,37.5129,37.5205,13400.0
2013-08-09 12:00:00,49.06,49.13,49.03,49.11,49600.0,37.5053,37.5588,37.4823,37.5435,49600.0
2013-08-09 12:05:00,49.12,49.19,49.09,49.18,20700.0,37.5511,37.6046,37.5282,37.597,20700.0
2013-08-09 12:10:00,49.19,49.3,49.19,49.27,19500.0,37.6046,37.6887,37.6046,37.6658,19500.0
2013-08-09 12:15:00,49.27,49.3,49.23,49.27,5400.0,37.6658,37.6887,37.6352,37.6658,5400.0
2013-08-09 12:20:00,49.26,49.27,49.21,49.22,5900.0,37.6581,37.6658,37.6199,37.6276,5900.0
2013-08-09 12:25:00,49.22,49.22,49.18,49.18,5200.0,37.6276,37.6276,37.597,37.597,5200.0
2013-08-09 12:30:00,49.19,49.24,49.19,49.22,9900.0,37.6046,37.6429,37.6046,37.6276,9900.0
2013-08-09 12:35:00,49.24,49.28,49.24,49.28,11400.0,37.6429,37.6734,37.6429,37.6734,11400.0
2013-08-09 12:40:00,49.28,49.28,49.2,49.2,7300.0,37.6734,37.6734,37.6123,37.6123,7300.0
2013-08-09 12:45:00,49.2,49.24,49.19,49.23,5300.0,37.6123,37.6429,37.6046,37.6352,5300.0
2013-08-09 12:50:00,49.23,49.27,49.23,49.25,21400.0,37.6352,37.6658,37.6352,37.6505,21400.0
2013-08-09 12:55:00,49.26,49.28,49.24,49.24,8200.0,37.6581,37.6734,37.6429,37.6429,8200.0
2013-08-09 13:00:00,49.24,49.26,49.23,49.25,5800.0,37.6429,37.6581,37.6352,37.6505,5800.0
2013-08-09 13:05:00,49.24,49.27,49.21,49.21,9300.0,37.6429,37.6658,37.6199,37.6199,9300.0
2013-08-09 13:10:00,49.22,49.23,49.19,49.19,2800.0,37.6276,37.6352,37.6046,37.6046,2800.0
2013-08-09 13:15:00,49.19,49.27,49.19,49.27,12000.0,37.6046,37.6658,37.6046,37.6658,12000.0
2013-08-09 13:20:00,49.26,49.29,49.23,49.26,19500.0,37.6581,37.6811,37.6352,37.6581,19500.0
2013-08-09 13:25:00,49.25,49.36,49.25,49.32,41800.0,37.6505,37.7346,37.6505,37.704,41800.0
2013-08-09 13:30:00,49.32,49.36,49.31,49.33,24500.0,37.704,37.7346,37.6964,37.7117,24500.0
2013-08-09 13:35:00,49.32,49.4,49.32,49.39,9400.0,37.704,37.7652,37.704,37.7575,9400.0
2013-08-09 13:40:00,49.38,49.39,49.34,49.37,14800.0,37.7499,37.7575,37.7193,37.7422,14800.0
2013-08-09 13:45:00,49.38,49.38,49.15,49.21,24400.0,37.7499,37.7499,37.5741,37.6199,24400.0
2013-08-09 13:50:00,49.2,49.23,49.06,49.18,23800.0,37.6123,37.6352,37.5053,37.597,23800.0
2013-08-09 13:55:00,49.16,49.2,49.11,49.14,28800.0,37.5817,37.6123,37.5435,37.5664,28800.0
2013-08-09 14:00:00,49.14,49.16,49.08,49.08,10500.0,37.5664,37.5817,37.5205,37.5205,10500.0
2013-08-09 14:05:00,49.09,49.12,49.08,49.09,20100.0,37.5282,37.5511,37.5205,37.5282,20100.0
2013-08-09 14:10:00,49.09,49.1,49.08,49.09,24100.0,37.5282,37.5358,37.5205,37.5282,24100.0
2013-08-09 14:15:00,49.05,49.14,49.04,49.06,18700.0,37.4976,37.5664,37.49,37.5053,18700.0
2013-08-09 14:20:00,49.06,49.11,49.05,49.08,20100.0,37.5053,37.5435,37.4976,37.5205,20100.0
2013-08-09 14:25:00,49.09,49.12,49.07,49.12,7400.0,37.5282,37.5511,37.5129,37.5511,7400.0
2013-08-09 14:30:00,49.11,49.12,49.06,49.07,25800.0,37.5435,37.5511,37.5053,37.5129,25800.0
2013-08-09 14:35:00,49.1,49.1,49.04,49.07,32100.0,37.5358,37.5358,37.49,37.5129,32100.0
2013-08-09 14:40:00,49.08,49.11,49.06,49.11,15100.0,37.5205,37.5435,37.5053,37.5435,15100.0
2013-08-09 14:45:00,49.11,49.15,49.09,49.12,11800.0,37.5435,37.5741,37.5282,37.5511,11800.0
2013-08-09 14:50:00,49.12,49.15,49.12,49.15,11700.0,37.5511,37.5741,37.5511,37.5741,11700.0
2013-08-09 14:55:00,49.15,49.21,49.15,49.2,22200.0,37.5741,37.6199,37.5741,37.6123,22200.0
2013-08-09 15:00:00,49.2,49.32,49.2,49.3,12000.0,37.6123,37.704,37.6123,37.6887,12000.0
2013-08-09 15:05:00,49.3,49.33,49.29,49.3,15000.0,37.6887,37.7117,37.6811,37.6887,15000.0
2013-08-09 15:10:00,49.29,49.29,49.22,49.24,14000.0,37.6811,37.6811,37.6276,37.6429,14000.0
2013-08-09 15:15:00,49.24,49.27,49.23,49.26,8300.0,37.6429,37.6658,37.6352,37.6581,8300.0
2013-08-09 15:20:00,49.28,49.33,49.27,49.31,15800.0,37.6734,37.7117,37.6658,37.6964,15800.0
2013-08-09 15:25:00,49.32,49.39,49.31,49.31,19300.0,37.704,37.7575,37.6964,37.6964,19300.0
2013-08-09 15:30:00,49.3,49.34,49.28,49.28,15400.0,37.6887,37.7193,37.6734,37.6734,15400.0
2013-08-09 15:35:00,49.28,49.28,49.23,49.26,21200.0,37.6734,37.6734,37.6352,37.6581,21200.0
2013-08-09 15:40:00,49.26,49.29,49.22,49.22,13900.0,37.6581,37.6811,37.6276,37.6276,13900.0
2013-08-09 15:45:00,49.22,49.25,49.19,49.23,33700.0,37.6276,37.6505,37.6046,37.6352,33700.0
2013-08-09 15:50:00,49.22,49.25,49.19,49.2,39700.0,37.6276,37.6505,37.6046,37.6123,39700.0
2013-08-09 15:55:00,49.2,49.28,49.18,49.23,83300.0,37.6123,37.6734,37.597,37.6352,83300.0
2013-08-12 09:30:00,49.05,49.12,48.88,48.96,11800.0,37.4976,37.5511,37.3676,37.4288,11800.0
2013-08-12 09:35:00,49.06,49.16,49.06,49.12,5900.0,37.5053,37.5817,37.5053,37.5511,5900.0
2013-08-12 09:40:00,49.15,49.47,49.09,49.1,19000.0,37.5741,37.8187,37.5282,37.5358,19000.0
2013-08-12 09:45:00,49.1,49.1,48.8,48.8,16800.0,37.5358,37.5358,37.3065,37.3065,16800.0
2013-08-12 09:50:00,48.84,49.0,48.77,48.96,39600.0,37.3371,37.4594,37.2836,37.4288,39600.0
2013-08-12 09:55:00,48.98,49.03,48.95,49.01,14600.0,37.4441,37.4823,37.4212,37.467,14600.0
2013-08-12 10:00:00,48.99,49.08,48.96,49.0,26300.0,37.4517,37.5205,37.4288,37.4594,26300.0
2013-08-12 10:05:00,48.98,49.03,48.98,49.0,10400.0,37.4441,37.4823,37.4441,37.4594,10400.0
2013-08-12 10:10:00,49.01,49.17,49.01,49.17,14600.0,37.467,37.5893,37.467,37.5893,14600.0
2013-08-12 10:15:00,49.2,49.23,48.9,48.96,37500.0,37.6123,37.6352,37.3829,37.4288,37500.0
2013-08-12 10:20:00,48.98,48.98,48.91,48.97,5500.0,37.4441,37.4441,37.3906,37.4364,5500.0
2013-08-12 10:25:00,48.99,49.01,48.92,48.94,3300.0,37.4517,37.467,37.3982,37.4135,3300.0
2013-08-12 10:30:00,48.95,49.12,48.94,49.11,2000.0,37.4212,37.5511,37.4135,37.5435,2000.0
2013-08-12 10:35:00,49.11,49.17,49.03,49.04,19100.0,37.5435,37.5893,37.4823,37.49,19100.0
2013-08-12 10:40:00,49.05,49.22,49.05,49.22,3800.0,37.4976,37.6276,37.4976,37.6276,3800.0
2013-08-12 10:45:00,49.22,49.26,49.21,49.25,6700.0,37.6276,37.6581,37.6199,37.6505,6700.0
2013-08-12 10:50:00,49.25,49.31,49.22,49.3,9500.0,37.6505,37.6964,37.6276,37.6887,9500.0
2013-08-12 10:55:00,49.33,49.44,49.32,49.44,7800.0,37.7117,37.7958,37.704,37.7958,7800.0
2013-08-12 11:00:00,49.44,49.5,49.41,49.47,17000.0,37.7958,37.8416,37.7728,37.8187,17000.0
2013-08-12 11:05:00,49.47,49.51,49.42,49.51,17800.0,37.8187,37.8493,37.7805,37.8493,17800.0
2013-08-12 11:10:00,49.51,49.64,49.46,49.6,12400.0,37.8493,37.9486,37.811,37.9181,12400.0
2013-08-12 11:15:00,49.57,49.64,49.54,49.63,10600.0,37.8951,37.9486,37.8722,37.941,10600.0
2013-08-12 11:20:00,49.61,49.69,49.61,49.69,8300.0,37.9257,37.9869,37.9257,37.9869,8300.0
2013-08-12 11:25:00,49.69,49.77,49.67,49.77,9800.0,37.9869,38.048,37.9716,38.048,9800.0
2013-08-12 11:30:00,49.75,49.82,49.75,49.77,17700.0,38.0327,38.0863,38.0327,38.048,17700.0
2013-08-12 11:35:00,49.76,49.78,49.68,49.73,14600.0,38.0404,38.0557,37.9792,38.0174,14600.0
2013-08-12 11:40:00,49.74,49.91,49.71,49.9,22000.0,38.0251,38.1551,38.0022,38.1474,22000.0
2013-08-12 11:45:00,49.9,49.91,49.82,49.82,14200.0,38.1474,38.1551,38.0863,38.0863,14200.0
2013-08-12 11:50:00,49.83,49.87,49.82,49.83,4500.0,38.0939,38.1245,38.0863,38.0939,4500.0
2013-08-12 11:55:00,49.79,49.81,49.75,49.81,8400.0,38.0633,38.0786,38.0327,38.0786,8400.0
2013-08-12 12:00:00,49.79,49.88,49.67,49.67,18500.0,38.0633,38.1321,37.9716,37.9716,18500.0
2013-08-12 12:05:00,49.68,49.68,49.66,49.68,3000.0,37.9792,37.9792,37.9639,37.9792,3000.0
2013-08-12 12:10:00,49.7,49.7,49.6,49.68,11100.0,37.9945,37.9945,37.9181,37.9792,11100.0
2013-08-12 12:15:00,49.68,49.7,49.61,49.7,29400.0,37.9792,37.9945,37.9257,37.9945,29400.0
2013-08-12 12:20:00,49.7,49.71,49.6,49.65,12800.0,37.9945,38.0022,37.9181,37.9563,12800.0
2013-08-12 12:25:00,49.65,49.65,49.61,49.61,4200.0,37.9563,37.9563,37.9257,37.9257,4200.0
2013-08-12 12:30:00,49.57,49.58,49.51,49.55,9200.0,37.8951,37.9028,37.8493,37.8798,9200.0
2013-08-12 12:35:00,49.56,49.58,49.53,49.58,10000.0,37.8875,37.9028,37.8646,37.9028,10000.0
2013-08-12 12:40:00,49.58,49.7,49.58,49.7,4300.0,37.9028,37.9945,37.9028,37.9945,4300.0
2013-08-12 12:45:00,49.7,49.76,49.68,49.76,3100.0,37.9945,38.0404,37.9792,38.0404,3100.0
2013-08-12 12:50:00,49.76,49.77,49.75,49.76,6000.0,38.0404,38.048,38.0327,38.0404,6000.0
2013-08-12 12:55:00,49.76,49.77,49.75,49.76,2500.0,38.0404,38.048,38.0327,38.0404,2500.0
2013-08-12 13:00:00,49.76,49.79,49.73,49.73,9400.0,38.0404,38.0633,38.0174,38.0174,9400.0
2013-08-12 13:05:00,49.75,49.77,49.75,49.76,4000.0,38.0327,38.048,38.0327,38.0404,4000.0
2013-08-12 13:10:00,49.76,49.77,49.71,49.76,3300.0,38.0404,38.048,38.0022,38.0404,3300.0
2013-08-12 13:15:00,49.73,49.78,49.73,49.76,4100.0,38.0174,38.0557,38.0174,38.0404,4100.0
2013-08-12 13:20:00,49.76,49.76,49.74,49.76,4900.0,38.0404,38.0404,38.0251,38.0404,4900.0
2013-08-12 13:25:00,49.76,49.86,49.75,49.84,15200.0,38.0404,38.1168,38.0327,38.1015,15200.0
2013-08-12 13:30:00,49.84,49.88,49.83,49.86,3300.0,38.1015,38.1321,38.0939,38.1168,3300.0
2013-08-12 13:35:00,49.88,49.94,49.88,49.94,9100.0,38.1321,38.178,38.1321,38.178,9100.0
2013-08-12 13:40:00,49.94,49.97,49.93,49.97,7800.0,38.178,38.2009,38.1703,38.2009,7800.0
2013-08-12 13:45:00,49.97,49.99,49.96,49.97,11000.0,38.2009,38.2162,38.1933,38.2009,11000.0
2013-08-12 13:50:00,49.98,49.99,49.94,49.96,9500.0,38.2086,38.2162,38.178,38.1933,9500.0
2013-08-12 13:55:00,49.95,49.98,49.94,49.96,10300.0,38.1856,38.2086,38.178,38.1933,10300.0
2013-08-12 14:00:00,49.95,49.96,49.85,49.87,10600.0,38.1856,38.1933,38.1092,38.1245,10600.0
2013-08-12 14:05:00,49.87,49.92,49.86,49.91,7600.0,38.1245,38.1627,38.1168,38.1551,7600.0
2013-08-12 14:10:00,49.91,49.98,49.91,49.97,6500.0,38.1551,38.2086,38.1551,38.2009,6500.0
2013-08-12 14:15:00,49.97,50.0,49.95,50.0,30600.0,38.2009,38.2239,38.1856,38.2239,30600.0
2013-08-12 14:20:00,50.0,50.0,49.98,49.99,7800.0,38.2239,38.2239,38.2086,38.2162,7800.0
2013-08-12 14:25:00,50.0,50.11,49.98,49.98,18300.0,38.2239,38.308,38.2086,38.2086,18300.0
2013-08-12 14:30:00,49.98,49.99,49.95,49.98,7700.0,38.2086,38.2162,38.1856,38.2086,7700.0
2013-08-12 14:35:00,49.98,50.1,49.95,50.1,20300.0,38.2086,38.3003,38.1856,38.3003,20300.0
2013-08-12 14:40:00,50.09,50.14,50.09,50.12,2900.0,38.2927,38.3309,38.2927,38.3156,2900.0
2013-08-12 14:45:00,50.14,50.14,50.08,50.08,4100.0,38.3309,38.3309,38.285,38.285,4100.0
2013-08-12 14:50:00,50.08,50.16,50.08,50.14,4600.0,38.285,38.3462,38.285,38.3309,4600.0
2013-08-12 14:55:00,50.15,50.21,50.14,50.21,17100.0,38.3385,38.3844,38.3309,38.3844,17100.0
2013-08-12 15:00:00,50.25,50.3,50.14,50.19,20300.0,38.415,38.4532,38.3309,38.3691,20300.0
2013-08-12 15:05:00,50.19,50.21,50.17,50.19,21700.0,38.3691,38.3844,38.3538,38.3691,21700.0
2013-08-12 15:10:00,50.19,50.28,50.17,50.26,34300.0,38.3691,38.4379,38.3538,38.4226,34300.0
2013-08-12 15:15:00,50.24,50.25,50.16,50.16,8100.0,38.4073,38.415,38.3462,38.3462,8100.0
2013-08-12 15:20:00,50.16,50.26,50.16,50.26,18000.0,38.3462,38.4226,38.3462,38.4226,18000.0
2013-08-12 15:25:00,50.27,50.35,50.27,50.29,13700.0,38.4303,38.4914,38.4303,38.4456,13700.0
2013-08-12 15:30:00,50.29,50.29,50.25,50.25,16800.0,38.4456,38.4456,38.415,38.415,16800.0
2013-08-12 15:35:00,50.25,50.25,50.19,50.2,32100.0,38.415,38.415,38.3691,38.3768,32100.0
2013-08-12 15:40:00,50.2,50.22,50.12,50.2,29900.0,38.3768,38.392,38.3156,38.3768,29900.0
2013-08-12 15:45:00,50.19,50.24,50.14,50.17,31600.0,38.3691,38.4073,38.3309,38.3538,31600.0
2013-08-12 15:50:00,50.17,50.19,50.13,50.13,41400.0,38.3538,38.3691,38.3232,38.3232,41400.0
2013-08-12 15:55:00,50.13,50.2,50.11,50.18,66900.0,38.3232,38.3768,38.308,38.3615,66900.0
2013-08-13 09:30:00,50.15,50.48,50.15,50.43,16800.0,38.3385,38.5908,38.3385,38.5526,16800.0
2013-08-13 09:35:00,50.43,50.55,50.43,50.51,6200.0,38.5526,38.6443,38.5526,38.6137,6200.0
2013-08-13 09:40:00,50.45,50.45,50.26,50.38,10700.0,38.5679,38.5679,38.4226,38.5144,10700.0
2013-08-13 09:45:00,50.38,50.57,50.33,50.33,12100.0,38.5144,38.6596,38.4761,38.4761,12100.0
2013-08-13 09:50:00,50.36,50.36,50.24,50.27,10300.0,38.4991,38.4991,38.4073,38.4303,10300.0
2013-08-13 09:55:00,50.26,50.32,50.12,50.28,65200.0,38.4226,38.4685,38.3156,38.4379,65200.0
2013-08-13 10:00:00,50.27,50.31,50.1,50.12,15500.0,38.4303,38.4608,38.3003,38.3156,15500.0
2013-08-13 10:05:00,50.12,50.27,50.12,50.2,20700.0,38.3156,38.4303,38.3156,38.3768,20700.0
2013-08-13 10:10:00,50.19,50.21,50.06,50.06,9100.0,38.3691,38.3844,38.2697,38.2697,9100.0
2013-08-13 10:15:00,50.06,50.06,49.92,50.06,40200.0,38.2697,38.2697,38.1627,38.2697,40200.0
2013-08-13 10:20:00,50.1,50.17,50.06,50.09,6700.0,38.3003,38.3538,38.2697,38.2927,6700.0
2013-08-13 10:25:00,50.1,50.15,50.09,50.15,5700.0,38.3003,38.3385,38.2927,38.3385,5700.0
2013-08-13 10:30:00,50.15,50.15,50.01,50.06,30200.0,38.3385,38.3385,38.2315,38.2697,30200.0
2013-08-13 10:35:00,50.05,50.15,50.04,50.09,22700.0,38.2621,38.3385,38.2544,38.2927,22700.0
2013-08-13 10:40:00,50.08,50.17,50.05,50.17,5300.0,38.285,38.3538,38.2621,38.3538,5300.0
2013-08-13 10:45:00,50.16,50.16,50.12,50.15,4400.0,38.3462,38.3462,38.3156,38.3385,4400.0
2013-08-13 10:50:00,50.14,50.15,50.06,50.08,6700.0,38.3309,38.3385,38.2697,38.285,6700.0
2013-08-13 10:55:00,50.06,50.15,49.99,50.15,17300.0,38.2697,38.3385,38.2162,38.3385,17300.0
2013-08-13 11:00:00,50.15,50.36,50.14,50.36,8300.0,38.3385,38.4991,38.3309,38.4991,8300.0
2013-08-13 11:05:00,50.34,50.34,50.2,50.21,4100.0,38.4838,38.4838,38.3768,38.3844,4100.0
2013-08-13 11:10:00,50.22,50.27,50.22,50.25,3800.0,38.392,38.4303,38.392,38.415,3800.0
2013-08-13 11:15:00,50.22,50.43,50.2,50.43,8300.0,38.392,38.5526,38.3768,38.5526,8300.0
2013-08-13 11:20:00,50.43,50.61,50.41,50.58,11500.0,38.5526,38.6902,38.5373,38.6673,11500.0
2013-08-13 11:25:00,50.59,50.65,50.58,50.62,12900.0,38.6749,38.7208,38.6673,38.6978,12900.0
2013-08-13 11:30:00,50.64,50.79,50.63,50.76,10900.0,38.7131,38.8278,38.7055,38.8049,10900.0
2013-08-13 11:35:00,50.76,50.82,50.76,50.78,7000.0,38.8049,38.8507,38.8049,38.8202,7000.0
2013-08-13 11:40:00,50.77,50.82,50.77,50.79,22500.0,38.8125,38.8507,38.8125,38.8278,22500.0
2013-08-13 11:45:00,50.79,50.85,50.79,50.84,9900.0,38.8278,38.8737,38.8278,38.866,9900.0
2013-08-13 11:50:00,50.83,50.84,50.75,50.77,27100.0,38.8584,38.866,38.7972,38.8125,27100.0
2013-08-13 11:55:00,50.77,50.81,50.76,50.79,10300.0,38.8125,38.8431,38.8049,38.8278,10300.0
2013-08-13 12:00:00,50.77,50.79,50.67,50.69,2500.0,38.8125,38.8278,38.7361,38.7513,2500.0
2013-08-13 12:05:00,50.68,50.68,50.59,50.63,6300.0,38.7437,38.7437,38.6749,38.7055,6300.0
2013-08-13 12:10:00,50.63,50.66,50.57,50.58,8100.0,38.7055,38.7284,38.6596,38.6673,8100.0
2013-08-13 12:15:00,50.56,50.64,50.55,50.64,3100.0,38.652,38.7131,38.6443,38.7131,3100.0
2013-08-13 12:20:00,50.69,50.7,50.63,50.64,4900.0,38.7513,38.759,38.7055,38.7131,4900.0
2013-08-13 12:25:00,50.63,50.64,50.6,50.63,3300.0,38.7055,38.7131,38.6825,38.7055,3300.0
2013-08-13 12:30:00,50.64,50.68,50.64,50.65,5000.0,38.7131,38.7437,38.7131,38.7208,5000.0
2013-08-13 12:35:00,50.66,50.66,50.51,50.52,15000.0,38.7284,38.7284,38.6137,38.6214,15000.0
2013-08-13 12:40:00,50.53,50.54,50.49,50.5,9500.0,38.629,38.6367,38.5985,38.6061,9500.0
2013-08-13 12:45:00,50.5,50.51,50.32,50.36,23500.0,38.6061,38.6137,38.4685,38.4991,23500.0
2013-08-13 12:50:00,50.35,50.38,50.33,50.35,6200.0,38.4914,38.5144,38.4761,38.4914,6200.0
2013-08-13 12:55:00,50.35,50.42,50.34,50.41,7100.0,38.4914,38.5449,38.4838,38.5373,7100.0
2013-08-13 13:00:00,50.4,50.44,50.38,50.38,4400.0,38.5296,38.5602,38.5144,38.5144,4400.0
2013-08-13 13:05:00,50.36,50.36,50.32,50.33,2700.0,38.4991,38.4991,38.4685,38.4761,2700.0
2013-08-13 13:10:00,50.34,50.46,50.34,50.44,7400.0,38.4838,38.5755,38.4838,38.5602,7400.0
2013-08-13 13:15:00,50.43,50.45,50.43,50.44,6900.0,38.5526,38.5679,38.5526,38.5602,6900.0
2013-08-13 13:20:00,50.45,50.5,50.44,50.49,8000.0,38.5679,38.6061,38.5602,38.5985,8000.0
2013-08-13 13:25:00,50.47,50.54,50.47,50.53,8200.0,38.5832,38.6367,38.5832,38.629,8200.0
2013-08-13 13:30:00,50.53,50.53,50.45,50.46,11800.0,38.629,38.629,38.5679,38.5755,11800.0
2013-08-13 13:35:00,50.45,50.46,50.4,50.42,5600.0,38.5679,38.5755,38.5296,38.5449,5600.0
2013-08-13 13:40:00,50.43,50.46,50.39,50.45,15100.0,38.5526,38.5755,38.522,38.5679,15100.0
2013-08-13 13:45:00,50.46,50.54,50.46,50.5,4300.0,38.5755,38.6367,38.5755,38.6061,4300.0
2013-08-13 13:50:00,50.5,50.5,50.47,50.47,8400.0,38.6061,38.6061,38.5832,38.5832,8400.0
2013-08-13 13:55:00,50.47,50.51,50.44,50.51,15600.0,38.5832,38.6137,38.5602,38.6137,15600.0
2013-08-13 14:00:00,50.51,50.52,50.48,50.48,14600.0,38.6137,38.6214,38.5908,38.5908,14600.0
2013-08-13 14:05:00,50.48,50.5,50.44,50.48,7700.0,38.5908,38.6061,38.5602,38.5908,7700.0
2013-08-13 14:10:00,50.49,50.51,50.47,50.51,8000.0,38.5985,38.6137,38.5832,38.6137,8000.0
2013-08-13 14:15:00,50.51,50.53,50.49,50.5,7300.0,38.6137,38.629,38.5985,38.6061,7300.0
2013-08-13 14:20:00,50.5,50.53,50.48,50.5,10500.0,38.6061,38.629,38.5908,38.6061,10500.0
2013-08-13 14:25:00,50.5,50.53,50.47,50.53,6800.0,38.6061,38.629,38.5832,38.629,6800.0
2013-08-13 14:30:00,50.54,50.54,50.5,50.51,13000.0,38.6367,38.6367,38.6061,38.6137,13000.0
2013-08-13 14:35:00,50.5,50.55,50.48,50.54,9900.0,38.6061,38.6443,38.5908,38.6367,9900.0
2013-08-13 14:40:00,50.53,50.61,50.52,50.56,9500.0,38.629,38.6902,38.6214,38.652,9500.0
2013-08-13 14:45:00,50.57,50.57,50.5,50.5,9700.0,38.6596,38.6596,38.6061,38.6061,9700.0
2013-08-13 14:50:00,50.49,50.5,50.46,50.5,11500.0,38.5985,38.6061,38.5755,38.6061,11500.0
2013-08-13 14:55:00,50.5,50.51,50.49,50.5,10100.0,38.6061,38.6137,38.5985,38.6061,10100.0
2013-08-13 15:00:00,50.5,50.55,50.5,50.53,20600.0,38.6061,38.6443,38.6061,38.629,20600.0
2013-08-13 15:05:00,50.53,50.55,50.51,50.51,13700.0,38.629,38.6443,38.6137,38.6137,13700.0
2013-08-13 15:10:00,50.52,50.56,50.51,50.54,18000.0,38.6214,38.652,38.6137,38.6367,18000.0
2013-08-13 15:15:00,50.53,50.55,50.52,50.53,9300.0,38.629,38.6443,38.6214,38.629,9300.0
2013-08-13 15:20:00,50.53,50.54,50.47,50.49,15900.0,38.629,38.6367,38.5832,38.5985,15900.0
2013-08-13 15:25:00,50.49,50.56,50.48,50.54,10000.0,38.5985,38.652,38.5908,38.6367,10000.0
2013-08-13 15:30:00,50.55,50.57,50.54,50.56,15100.0,38.6443,38.6596,38.6367,38.652,15100.0
2013-08-13 15:35:00,50.56,50.58,50.53,50.55,15100.0,38.652,38.6673,38.629,38.6443,15100.0
2013-08-13 15:40:00,50.55,50.57,50.54,50.56,20500.0,38.6443,38.6596,38.6367,38.652,20500.0
2013-08-13 15:45:00,50.56,50.57,50.52,50.55,28800.0,38.652,38.6596,38.6214,38.6443,28800.0
2013-08-13 15:50:00,50.54,50.6,50.54,50.57,27500.0,38.6367,38.6825,38.6367,38.6596,27500.0
2013-08-13 15:55:00,50.57,50.63,50.55,50.6,36800.0,38.6596,38.7055,38.6443,38.6825,36800.0
2013-08-14 09:30:00,50.11,50.36,49.91,50.01,44500.0,38.308,38.4991,38.1551,38.2315,44500.0
2013-08-14 09:35:00,49.97,50.05,49.77,50.01,63100.0,38.2009,38.2621,38.048,38.2315,63100.0
2013-08-14 09:40:00,50.02,50.12,49.93,50.1,32400.0,38.2391,38.3156,38.1703,38.3003,32400.0
2013-08-14 09:45:00,50.14,50.27,50.12,50.15,10700.0,38.3309,38.4303,38.3156,38.3385,10700.0
2013-08-14 09:50:00,50.12,50.3,50.06,50.3,22600.0,38.3156,38.4532,38.2697,38.4532,22600.0
2013-08-14 09:55:00,50.3,50.47,50.28,50.47,13400.0,38.4532,38.5832,38.4379,38.5832,13400.0
2013-08-14 10:00:00,50.45,50.56,50.39,50.43,9500.0,38.5679,38.652,38.522,38.5526,9500.0
2013-08-14 10:05:00,50.46,50.46,50.3,50.35,13700.0,38.5755,38.5755,38.4532,38.4914,13700.0
2013-08-14 10:10:00,50.34,50.35,50.19,50.26,22600.0,38.4838,38.4914,38.3691,38.4226,22600.0
2013-08-14 10:15:00,50.29,50.42,50.28,50.42,4100.0,38.4456,38.5449,38.4379,38.5449,4100.0
2013-08-14 10:20:00,50.45,50.56,50.42,50.54,12200.0,38.5679,38.652,38.5449,38.6367,12200.0
2013-08-14 10:25:00,50.52,50.58,50.41,50.41,35000.0,38.6214,38.6673,38.5373,38.5373,35000.0
2013-08-14 10:30:00,50.41,50.44,50.4,50.44,2800.0,38.5373,38.5602,38.5296,38.5602,2800.0
2013-08-14 10:35:00,50.44,50.45,50.3,50.31,6200.0,38.5602,38.5679,38.4532,38.4608,6200.0
2013-08-14 10:40:00,50.31,50.31,50.17,50.26,15300.0,38.4608,38.4608,38.3538,38.4226,15300.0
2013-08-14 10:45:00,50.24,50.26,50.08,50.11,64200.0,38.4073,38.4226,38.285,38.308,64200.0
2013-08-14 10:50:00,50.11,50.13,50.06,50.08,4900.0,38.308,38.3232,38.2697,38.285,4900.0
2013-08-14 10:55:00,50.08,50.08,50.04,50.06,2600.0,38.285,38.285,38.2544,38.2697,2600.0
2013-08-14 11:00:00,50.06,50.06,49.88,49.94,8200.0,38.2697,38.2697,38.1321,38.178,8200.0
2013-08-14 11:05:00,49.94,49.98,49.92,49.98,4700.0,38.178,38.2086,38.1627,38.2086,4700.0
2013-08-14 11:10:00,49.97,50.02,49.93,49.99,4300.0,38.2009,38.2391,38.1703,38.2162,4300.0
2013-08-14 11:15:00,49.98,50.15,49.98,50.15,9600.0,38.2086,38.3385,38.2086,38.3385,9600.0
2013-08-14 11:20:00,50.16,50.21,50.14,50.15,19500.0,38.3462,38.3844,38.3309,38.3385,19500.0
2013-08-14 11:25:00,50.15,50.23,50.14,50.23,45000.0,38.3385,38.3997,38.3309,38.3997,45000.0
2013-08-14 11:30:00,50.23,50.25,50.2,50.2,2800.0,38.3997,38.415,38.3768,38.3768,2800.0
2013-08-14 11:35:00,50.2,50.28,50.16,50.16,17300.0,38.3768,38.4379,38.3462,38.3462,17300.0
2013-08-14 11:40:00,50.16,50.24,50.16,50.24,3500.0,38.3462,38.4073,38.3462,38.4073,3500.0
2013-08-14 11:45:00,50.24,50.24,50.12,50.13,5700.0,38.4073,38.4073,38.3156,38.3232,5700.0
2013-08-14 11:50:00,50.15,50.28,50.14,50.28,16600.0,38.3385,38.4379,38.3309,38.4379,16600.0
2013-08-14 11:55:00,50.27,50.27,50.08,50.11,5700.0,38.4303,38.4303,38.285,38.308,5700.0
2013-08-14 12:00:00,50.11,50.22,50.05,50.19,19200.0,38.308,38.392,38.2621,38.3691,19200.0
2013-08-14 12:05:00,50.19,50.2,50.12,50.13,19500.0,38.3691,38.3768,38.3156,38.3232,19500.0
2013-08-14 12:10:00,50.12,50.19,50.08,50.16,11400.0,38.3156,38.3691,38.285,38.3462,11400.0
2013-08-14 12:15:00,50.16,50.19,50.15,50.15,6400.0,38.3462,38.3691,38.3385,38.3385,6400.0
2013-08-14 12:20:00,50.16,50.17,50.09,50.14,11400.0,38.3462,38.3538,38.2927,38.3309,11400.0
2013-08-14 12:25:00,50.12,50.22,50.12,50.22,13400.0,38.3156,38.392,38.3156,38.392,13400.0
2013-08-14 12:30:00,50.23,50.28,50.21,50.21,18600.0,38.3997,38.4379,38.3844,38.3844,18600.0
2013-08-14 12:35:00,50.22,50.23,50.16,50.16,7900.0,38.392,38.3997,38.3462,38.3462,7900.0
2013-08-14 12:40:00,50.13,50.16,50.11,50.16,6700.0,38.3232,38.3462,38.308,38.3462,6700.0
2013-08-14 12:45:00,50.13,50.13,50.09,50.11,2300.0,38.3232,38.3232,38.2927,38.308,2300.0
2013-08-14 12:50:00,50.09,50.1,50.08,50.1,5900.0,38.2927,38.3003,38.285,38.3003,5900.0
2013-08-14 12:55:00,50.09,50.19,50.08,50.15,5600.0,38.2927,38.3691,38.285,38.3385,5600.0
2013-08-14 13:00:00,50.14,50.22,50.1,50.22,6900.0,38.3309,38.392,38.3003,38.392,6900.0
2013-08-14 13:05:00,50.26,50.29,50.26,50.28,1300.0,38.4226,38.4456,38.4226,38.4379,1300.0
2013-08-14 13:10:00,50.25,50.25,50.09,50.12,6100.0,38.415,38.415,38.2927,38.3156,6100.0
2013-08-14 13:15:00,50.1,50.25,50.09,50.25,12900.0,38.3003,38.415,38.2927,38.415,12900.0
2013-08-14 13:20:00,50.24,50.33,50.23,50.31,13900.0,38.4073,38.4761,38.3997,38.4608,13900.0
2013-08-14 13:25:00,50.29,50.29,50.16,50.18,4100.0,38.4456,38.4456,38.3462,38.3615,4100.0
2013-08-14 13:30:00,50.16,50.19,50.11,50.14,12900.0,38.3462,38.3691,38.308,38.3309,12900.0
2013-08-14 13:35:00,50.12,50.3,50.12,50.21,20200.0,38.3156,38.4532,38.3156,38.3844,20200.0
2013-08-14 13:40:00,50.18,50.23,50.13,50.17,5000.0,38.3615,38.3997,38.3232,38.3538,5000.0
2013-08-14 13:45:00,50.16,50.18,50.1,50.16,6800.0,38.3462,38.3615,38.3003,38.3462,6800.0
2013-08-14 13:50:00,50.15,50.29,50.15,50.21,10800.0,38.3385,38.4456,38.3385,38.3844,10800.0
2013-08-14 13:55:00,50.23,50.27,50.15,50.25,19100.0,38.3997,38.4303,38.3385,38.415,19100.0
2013-08-14 14:00:00,50.23,50.28,50.2,50.21,3500.0,38.3997,38.4379,38.3768,38.3844,3500.0
2013-08-14 14:05:00,50.21,50.27,50.21,50.23,4000.0,38.3844,38.4303,38.3844,38.3997,4000.0
2013-08-14 14:10:00,50.22,50.22,50.1,50.15,10200.0,38.392,38.392,38.3003,38.3385,10200.0
2013-08-14 14:15:00,50.14,50.18,50.13,50.15,4700.0,38.3309,38.3615,38.3232,38.3385,4700.0
2013-08-14 14:20:00,50.12,50.15,50.09,50.1,2800.0,38.3156,38.3385,38.2927,38.3003,2800.0
2013-08-14 14:25:00,50.08,50.23,50.08,50.18,11100.0,38.285,38.3997,38.285,38.3615,11100.0
2013-08-14 14:30:00,50.2,50.23,50.13,50.13,20300.0,38.3768,38.3997,38.3232,38.3232,20300.0
2013-08-14 14:35:00,50.12,50.21,50.08,50.21,26500.0,38.3156,38.3844,38.285,38.3844,26500.0
2013-08-14 14:40:00,50.22,50.23,50.12,50.16,10900.0,38.392,38.3997,38.3156,38.3462,10900.0
2013-08-14 14:45:00,50.16,50.21,50.14,50.19,6000.0,38.3462,38.3844,38.3309,38.3691,6000.0
2013-08-14 14:50:00,50.17,50.2,50.1,50.1,2800.0,38.3538,38.3768,38.3003,38.3003,2800.0
2013-08-14 14:55:00,50.11,50.18,50.1,50.15,4000.0,38.308,38.3615,38.3003,38.3385,4000.0
2013-08-14 15:00:00,50.15,50.16,50.11,50.13,8800.0,38.3385,38.3462,38.308,38.3232,8800.0
2013-08-14 15:05:00,50.13,50.26,50.13,50.23,15200.0,38.3232,38.4226,38.3232,38.3997,15200.0
2013-08-14 15:10:00,50.22,50.23,50.17,50.21,5700.0,38.392,38.3997,38.3538,38.3844,5700.0
2013-08-14 15:15:00,50.19,50.22,50.15,50.16,10500.0,38.3691,38.392,38.3385,38.3462,10500.0
2013-08-14 15:20:00,50.16,50.18,50.15,50.18,8400.0,38.3462,38.3615,38.3385,38.3615,8400.0
2013-08-14 15:25:00,50.17,50.18,50.16,50.16,10900.0,38.3538,38.3615,38.3462,38.3462,10900.0
2013-08-14 15:30:00,50.16,50.18,50.13,50.13,17300.0,38.3462,38.3615,38.3232,38.3232,17300.0
2013-08-14 15:35:00,50.14,50.22,50.14,50.17,18300.0,38.3309,38.392,38.3309,38.3538,18300.0
2013-08-14 15:40:00,50.17,50.19,50.11,50.17,17000.0,38.3538,38.3691,38.308,38.3538,17000.0
2013-08-14 15:45:00,50.16,50.22,50.16,50.2,28000.0,38.3462,38.392,38.3462,38.3768,28000.0
2013-08-14 15:50:00,50.18,50.26,50.17,50.24,21300.0,38.3615,38.4226,38.3538,38.4073,21300.0
2013-08-14 15:55:00,50.24,50.24,50.18,50.22,38900.0,38.4073,38.4073,38.3615,38.392,38900.0
2013-08-15 09:30:00,49.46,49.56,49.36,49.43,44000.0,37.811,37.8875,37.7346,37.7881,44000.0
2013-08-15 09:35:00,49.38,49.5,49.35,49.49,19700.0,37.7499,37.8416,37.7269,37.834,19700.0
2013-08-15 09:40:00,49.46,49.46,49.19,49.3,20800.0,37.811,37.811,37.6046,37.6887,20800.0
2013-08-15 09:45:00,49.25,49.39,49.25,49.27,14500.0,37.6505,37.7575,37.6505,37.6658,14500.0
2013-08-15 09:50:00,49.23,49.25,48.88,49.0,41300.0,37.6352,37.6505,37.3676,37.4594,41300.0
2013-08-15 09:55:00,49.0,49.04,48.79,48.84,57100.0,37.4594,37.49,37.2988,37.3371,57100.0
2013-08-15 10:00:00,48.86,49.0,48.79,48.93,43800.0,37.3524,37.4594,37.2988,37.4059,43800.0
2013-08-15 10:05:00,48.95,48.95,48.76,48.77,22400.0,37.4212,37.4212,37.2759,37.2836,22400.0
2013-08-15 10:10:00,48.77,48.93,48.7,48.92,53200.0,37.2836,37.4059,37.23,37.3982,53200.0
2013-08-15 10:15:00,48.9,49.03,48.89,48.99,53400.0,37.3829,37.4823,37.3753,37.4517,53400.0
2013-08-15 10:20:00,48.99,49.05,48.94,49.01,16400.0,37.4517,37.4976,37.4135,37.467,16400.0
2013-08-15 10:25:00,49.03,49.27,49.02,49.25,6000.0,37.4823,37.6658,37.4747,37.6505,6000.0
2013-08-15 10:30:00,49.25,49.3,49.16,49.21,12900.0,37.6505,37.6887,37.5817,37.6199,12900.0
2013-08-15 10:35:00,49.19,49.22,49.1,49.1,12800.0,37.6046,37.6276,37.5358,37.5358,12800.0
2013-08-15 10:40:00,49.1,49.11,49.02,49.09,15100.0,37.5358,37.5435,37.4747,37.5282,15100.0
2013-08-15 10:45:00,49.1,49.15,49.07,49.11,18200.0,37.5358,37.5741,37.5129,37.5435,18200.0
2013-08-15 10:50:00,49.1,49.11,49.03,49.05,23700.0,37.5358,37.5435,37.4823,37.4976,23700.0
2013-08-15 10:55:00,49.06,49.21,48.99,49.2,15700.0,37.5053,37.6199,37.4517,37.6123,15700.0
2013-08-15 11:00:00,49.21,49.23,49.18,49.19,6000.0,37.6199,37.6352,37.597,37.6046,6000.0
2013-08-15 11:05:00,49.19,49.19,49.01,49.03,18900.0,37.6046,37.6046,37.467,37.4823,18900.0
2013-08-15 11:10:00,49.04,49.1,49.01,49.01,11800.0,37.49,37.5358,37.467,37.467,11800.0
2013-08-15 11:15:00,49.02,49.02,48.97,48.97,18300.0,37.4747,37.4747,37.4364,37.4364,18300.0
2013-08-15 11:20:00,48.97,49.04,48.91,49.02,9000.0,37.4364,37.49,37.3906,37.4747,9000.0
2013-08-15 11:25:00,49.03,49.05,49.0,49.02,10600.0,37.4823,37.4976,37.4594,37.4747,10600.0
2013-08-15 11:30:00,49.03,49.05,48.97,49.0,6600.0,37.4823,37.4976,37.4364,37.4594,6600.0
2013-08-15 11:35:00,49.0,49.06,48.98,49.05,8100.0,37.4594,37.5053,37.4441,37.4976,8100.0
2013-08-15 11:40:00,49.04,49.04,48.95,49.0,26100.0,37.49,37.49,37.4212,37.4594,26100.0
2013-08-15 11:45:00,49.0,49.04,48.96,49.04,9600.0,37.4594,37.49,37.4288,37.49,9600.0
2013-08-15 11:50:00,49.03,49.03,48.92,48.92,5300.0,37.4823,37.4823,37.3982,37.3982,5300.0
2013-08-15 11:55:00,48.94,48.97,48.94,48.95,5400.0,37.4135,37.4364,37.4135,37.4212,5400.0
2013-08-15 12:00:00,48.94,48.95,48.9,48.91,7100.0,37.4135,37.4212,37.3829,37.3906,7100.0
2013-08-15 12:05:00,48.89,48.89,48.8,48.84,6700.0,37.3753,37.3753,37.3065,37.3371,6700.0
2013-08-15 12:10:00,48.83,48.89,48.8,48.85,20900.0,37.3294,37.3753,37.3065,37.3447,20900.0
2013-08-15 12:15:00,48.84,48.86,48.8,48.86,9400.0,37.3371,37.3524,37.3065,37.3524,9400.0
2013-08-15 12:20:00,48.85,48.86,48.77,48.77,8200.0,37.3447,37.3524,37.2836,37.2836,8200.0
2013-08-15 12:25:00,48.76,48.81,48.73,48.74,11300.0,37.2759,37.3141,37.253,37.2606,11300.0
2013-08-15 12:30:00,48.75,48.89,48.75,48.81,14300.0,37.2683,37.3753,37.2683,37.3141,14300.0
2013-08-15 12:35:00,48.79,48.79,48.71,48.75,7700.0,37.2988,37.2988,37.2377,37.2683,7700.0
2013-08-15 12:40:00,48.78,48.9,48.78,48.81,11000.0,37.2912,37.3829,37.2912,37.3141,11000.0
2013-08-15 12:45:00,48.81,48.85,48.79,48.8,18000.0,37.3141,37.3447,37.2988,37.3065,18000.0
2013-08-15 12:50:00,48.82,48.86,48.81,48.86,4200.0,37.3218,37.3524,37.3141,37.3524,4200.0
2013-08-15 12:55:00,48.85,48.88,48.84,48.85,2100.0,37.3447,37.3676,37.3371,37.3447,2100.0
2013-08-15 13:00:00,48.81,48.88,48.81,48.87,15200.0,37.3141,37.3676,37.3141,37.36,15200.0
2013-08-15 13:05:00,48.86,48.86,48.81,48.86,5600.0,37.3524,37.3524,37.3141,37.3524,5600.0
2013-08-15 13:10:00,48.86,48.9,48.84,48.89,18000.0,37.3524,37.3829,37.3371,37.3753,18000.0
2013-08-15 13:15:00,48.89,48.94,48.88,48.91,7000.0,37.3753,37.4135,37.3676,37.3906,7000.0
2013-08-15 13:20:00,48.91,48.91,48.88,48.9,12300.0,37.3906,37.3906,37.3676,37.3829,12300.0
2013-08-15 13:25:00,48.9,48.9,48.85,48.87,5800.0,37.3829,37.3829,37.3447,37.36,5800.0
2013-08-15 13:30:00,48.85,48.92,48.83,48.92,3800.0,37.3447,37.3982,37.3294,37.3982,3800.0
2013-08-15 13:35:00,48.92,48.93,48.88,48.88,2300.0,37.3982,37.4059,37.3676,37.3676,2300.0
2013-08-15 13:40:00,48.88,48.94,48.88,48.93,3500.0,37.3676,37.4135,37.3676,37.4059,3500.0
2013-08-15 13:45:00,48.94,48.97,48.93,48.95,6800.0,37.4135,37.4364,37.4059,37.4212,6800.0
2013-08-15 13:50:00,48.95,48.95,48.89,48.9,7800.0,37.4212,37.4212,37.3753,37.3829,7800.0
2013-08-15 13:55:00,48.89,49.0,48.89,49.0,11200.0,37.3753,37.4594,37.3753,37.4594,11200.0
2013-08-15 14:00:00,49.0,49.01,48.96,49.0,12100.0,37.4594,37.467,37.4288,37.4594,12100.0
2013-08-15 14:05:00,49.01,49.05,48.92,48.94,13800.0,37.467,37.4976,37.3982,37.4135,13800.0
2013-08-15 14:10:00,48.94,49.03,48.9,48.96,14000.0,37.4135,37.4823,37.3829,37.4288,14000.0
2013-08-15 14:15:00,48.95,49.0,48.92,49.0,8900.0,37.4212,37.4594,37.3982,37.4594,8900.0
2013-08-15 14:20:00,49.01,49.03,48.94,49.02,7100.0,37.467,37.4823,37.4135,37.4747,7100.0
2013-08-15 14:25:00,49.02,49.16,49.0,49.08,10400.0,37.4747,37.5817,37.4594,37.5205,10400.0
2013-08-15 14:30:00,49.08,49.08,49.0,49.05,14800.0,37.5205,37.5205,37.4594,37.4976,14800.0
2013-08-15 14:35:00,49.06,49.13,49.05,49.07,14100.0,37.5053,37.5588,37.4976,37.5129,14100.0
2013-08-15 14:40:00,49.07,49.12,49.04,49.11,8200.0,37.5129,37.5511,37.49,37.5435,8200.0
2013-08-15 14:45:00,49.1,49.15,49.05,49.07,11700.0,37.5358,37.5741,37.4976,37.5129,11700.0
2013-08-15 14:50:00,49.07,49.1,49.03,49.09,10000.0,37.5129,37.5358,37.4823,37.5282,10000.0
2013-08-15 14:55:00,49.09,49.1,49.02,49.04,14100.0,37.5282,37.5358,37.4747,37.49,14100.0
2013-08-15 15:00:00,49.03,49.03,48.96,48.96,7400.0,37.4823,37.4823,37.4288,37.4288,7400.0
2013-08-15 15:05:00,48.95,49.05,48.95,49.02,8300.0,37.4212,37.4976,37.4212,37.4747,8300.0
2013-08-15 15:10:00,49.01,49.01,48.88,48.89,15800.0,37.467,37.467,37.3676,37.3753,15800.0
2013-08-15 15:15:00,48.89,48.89,48.81,48.82,14400.0,37.3753,37.3753,37.3141,37.3218,14400.0
2013-08-15 15:20:00,48.82,48.85,48.78,48.85,10300.0,37.3218,37.3447,37.2912,37.3447,10300.0
2013-08-15 15:25:00,48.85,48.85,48.75,48.75,20500.0,37.3447,37.3447,37.2683,37.2683,20500.0
2013-08-15 15:30:00,48.75,48.82,48.73,48.76,33000.0,37.2683,37.3218,37.253,37.2759,33000.0
2013-08-15 15:35:00,48.76,48.85,48.73,48.75,40100.0,37.2759,37.3447,37.253,37.2683,40100.0
2013-08-15 15:40:00,48.76,48.81,48.7,48.74,30000.0,37.2759,37.3141,37.23,37.2606,30000.0
2013-08-15 15:45:00,48.76,48.83,48.74,48.77,36900.0,37.2759,37.3294,37.2606,37.2836,36900.0
2013-08-15 15:50:00,48.77,48.79,48.72,48.72,53300.0,37.2836,37.2988,37.2453,37.2453,53300.0
2013-08-15 15:55:00,48.72,48.92,48.68,48.86,232400.0,37.2453,37.3982,37.2147,37.3524,232400.0
2013-08-16 09:30:00,48.71,48.8,48.3,48.48,73000.0,37.2377,37.3065,36.9242,37.0619,73000.0
2013-08-16 09:35:00,48.5,48.6,48.35,48.57,18300.0,37.0771,37.1536,36.9625,37.1307,18300.0
2013-08-16 09:40:00,48.57,48.68,48.39,48.49,20900.0,37.1307,37.2147,36.9931,37.0695,20900.0
2013-08-16 09:45:00,48.51,48.77,48.51,48.64,34300.0,37.0848,37.2836,37.0848,37.1842,34300.0
2013-08-16 09:50:00,48.67,49.19,48.64,49.11,21800.0,37.2071,37.6046,37.1842,37.5435,21800.0
2013-08-16 09:55:00,49.08,49.28,48.97,49.23,31600.0,37.5205,37.6734,37.4364,37.6352,31600.0
2013-08-16 10:00:00,49.25,49.46,49.0,49.31,32600.0,37.6505,37.811,37.4594,37.6964,32600.0
2013-08-16 10:05:00,49.32,49.46,49.32,49.46,16200.0,37.704,37.811,37.704,37.811,16200.0
2013-08-16 10:10:00,49.47,49.49,49.37,49.42,18900.0,37.8187,37.834,37.7422,37.7805,18900.0
2013-08-16 10:15:00,49.42,49.43,49.07,49.07,9800.0,37.7805,37.7881,37.5129,37.5129,9800.0
2013-08-16 10:20:00,49.06,49.16,49.0,49.15,9000.0,37.5053,37.5817,37.4594,37.5741,9000.0
2013-08-16 10:25:00,49.11,49.19,49.03,49.13,17200.0,37.5435,37.6046,37.4823,37.5588,17200.0
2013-08-16 10:30:00,49.14,49.15,48.93,49.14,13500.0,37.5664,37.5741,37.4059,37.5664,13500.0
2013-08-16 10:35:00,49.13,49.15,49.08,49.11,11900.0,37.5588,37.5741,37.5205,37.5435,11900.0
2013-08-16 10:40:00,49.1,49.1,49.02,49.03,3800.0,37.5358,37.5358,37.4747,37.4823,3800.0
2013-08-16 10:45:00,49.05,49.06,49.01,49.06,5700.0,37.4976,37.5053,37.467,37.5053,5700.0
2013-08-16 10:50:00,49.07,49.11,48.98,49.03,4900.0,37.5129,37.5435,37.4441,37.4823,4900.0
2013-08-16 10:55:00,49.03,49.1,49.03,49.07,41100.0,37.4823,37.5358,37.4823,37.5129,41100.0
2013-08-16 11:00:00,49.08,49.12,49.05,49.08,8100.0,37.5205,37.5511,37.4976,37.5205,8100.0
2013-08-16 11:05:00,49.08,49.08,48.96,48.96,11000.0,37.5205,37.5205,37.4288,37.4288,11000.0
2013-08-16 11:10:00,48.93,48.93,48.85,48.91,6600.0,37.4059,37.4059,37.3447,37.3906,6600.0
2013-08-16 11:15:00,48.91,48.98,48.91,48.93,4700.0,37.3906,37.4441,37.3906,37.4059,4700.0
2013-08-16 11:20:00,48.91,48.92,48.82,48.83,3800.0,37.3906,37.3982,37.3218,37.3294,3800.0
2013-08-16 11:25:00,48.82,48.82,48.69,48.82,37400.0,37.3218,37.3218,37.2224,37.3218,37400.0
2013-08-16 11:30:00,48.8,48.89,48.78,48.88,8400.0,37.3065,37.3753,37.2912,37.3676,8400.0
2013-08-16 11:35:00,48.87,48.88,48.83,48.87,8900.0,37.36,37.3676,37.3294,37.36,8900.0
2013-08-16 11:40:00,48.85,48.88,48.77,48.87,7500.0,37.3447,37.3676,37.2836,37.36,7500.0
2013-08-16 11:45:00,48.86,48.91,48.8,48.85,29000.0,37.3524,37.3906,37.3065,37.3447,29000.0
2013-08-16 11:50:00,48.85,48.94,48.83,48.94,4600.0,37.3447,37.4135,37.3294,37.4135,4600.0
2013-08-16 11:55:00,48.95,49.04,48.9,48.95,13600.0,37.4212,37.49,37.3829,37.4212,13600.0
2013-08-16 12:00:00,48.93,48.99,48.88,48.99,5400.0,37.4059,37.4517,37.3676,37.4517,5400.0
2013-08-16 12:05:00,48.99,48.99,48.89,48.9,6100.0,37.4517,37.4517,37.3753,37.3829,6100.0
2013-08-16 12:10:00,48.91,48.94,48.89,48.94,7700.0,37.3906,37.4135,37.3753,37.4135,7700.0
2013-08-16 12:15:00,48.95,49.09,48.95,49.07,27200.0,37.4212,37.5282,37.4212,37.5129,27200.0
2013-08-16 12:20:00,49.09,49.22,49.09,49.12,23300.0,37.5282,37.6276,37.5282,37.5511,23300.0
2013-08-16 12:25:00,49.13,49.16,49.11,49.15,17300.0,37.5588,37.5817,37.5435,37.5741,17300.0
2013-08-16 12:30:00,49.12,49.15,49.04,49.04,13300.0,37.5511,37.5741,37.49,37.49,13300.0
2013-08-16 12:35:00,49.04,49.08,49.01,49.06,13900.0,37.49,37.5205,37.467,37.5053,13900.0
2013-08-16 12:40:00,49.1,49.1,48.97,49.01,7400.0,37.5358,37.5358,37.4364,37.467,7400.0
2013-08-16 12:45:00,48.99,49.02,48.97,48.99,5500.0,37.4517,37.4747,37.4364,37.4517,5500.0
2013-08-16 12:50:00,48.98,48.98,48.92,48.92,5200.0,37.4441,37.4441,37.3982,37.3982,5200.0
2013-08-16 12:55:00,48.92,48.92,48.84,48.84,3000.0,37.3982,37.3982,37.3371,37.3371,3000.0
2013-08-16 13:00:00,48.84,48.85,48.75,48.75,13000.0,37.3371,37.3447,37.2683,37.2683,13000.0
2013-08-16 13:05:00,48.71,48.71,48.6,48.63,103800.0,37.2377,37.2377,37.1536,37.1765,103800.0
2013-08-16 13:10:00,48.61,48.64,48.6,48.61,16500.0,37.1612,37.1842,37.1536,37.1612,16500.0
2013-08-16 13:15:00,48.61,48.65,48.6,48.65,6200.0,37.1612,37.1918,37.1536,37.1918,6200.0
2013-08-16 13:20:00,48.65,48.71,48.63,48.71,7200.0,37.1918,37.2377,37.1765,37.2377,7200.0
2013-08-16 13:25:00,48.74,48.79,48.73,48.79,5100.0,37.2606,37.2988,37.253,37.2988,5100.0
2013-08-16 13:30:00,48.76,48.83,48.76,48.82,6500.0,37.2759,37.3294,37.2759,37.3218,6500.0
2013-08-16 13:35:00,48.8,48.8,48.75,48.75,6400.0,37.3065,37.3065,37.2683,37.2683,6400.0
2013-08-16 13:40:00,48.75,48.75,48.64,48.65,7500.0,37.2683,37.2683,37.1842,37.1918,7500.0
2013-08-16 13:45:00,48.66,48.66,48.55,48.56,24400.0,37.1995,37.1995,37.1154,37.123,24400.0
2013-08-16 13:50:00,48.58,48.66,48.57,48.66,21600.0,37.1383,37.1995,37.1307,37.1995,21600.0
2013-08-16 13:55:00,48.66,48.8,48.65,48.8,8700.0,37.1995,37.3065,37.1918,37.3065,8700.0
2013-08-16 14:00:00,48.8,48.97,48.78,48.95,13600.0,37.3065,37.4364,37.2912,37.4212,13600.0
2013-08-16 14:05:00,48.94,48.97,48.93,48.97,15500.0,37.4135,37.4364,37.4059,37.4364,15500.0
2013-08-16 14:10:00,48.96,49.05,48.96,49.04,11300.0,37.4288,37.4976,37.4288,37.49,11300.0
2013-08-16 14:15:00,49.03,49.04,48.94,48.95,7000.0,37.4823,37.49,37.4135,37.4212,7000.0
2013-08-16 14:20:00,48.95,48.96,48.83,48.84,16200.0,37.4212,37.4288,37.3294,37.3371,16200.0
2013-08-16 14:25:00,48.83,48.85,48.72,48.72,25800.0,37.3294,37.3447,37.2453,37.2453,25800.0
2013-08-16 14:30:00,48.71,48.71,48.63,48.64,9500.0,37.2377,37.2377,37.1765,37.1842,9500.0
2013-08-16 14:35:00,48.63,48.63,48.58,48.6,23300.0,37.1765,37.1765,37.1383,37.1536,23300.0
2013-08-16 14:40:00,48.6,48.6,48.53,48.54,28900.0,37.1536,37.1536,37.1001,37.1077,28900.0
2013-08-16 14:45:00,48.54,48.56,48.51,48.52,27500.0,37.1077,37.123,37.0848,37.0924,27500.0
2013-08-16 14:50:00,48.5,48.6,48.5,48.53,36200.0,37.0771,37.1536,37.0771,37.1001,36200.0
2013-08-16 14:55:00,48.53,48.55,48.43,48.53,30000.0,37.1001,37.1154,37.0236,37.1001,30000.0
2013-08-16 15:00:00,48.53,48.64,48.48,48.61,32400.0,37.1001,37.1842,37.0619,37.1612,32400.0
2013-08-16 15:05:00,48.61,48.71,48.61,48.61,14000.0,37.1612,37.2377,37.1612,37.1612,14000.0
2013-08-16 15:10:00,48.6,48.62,48.51,48.54,19300.0,37.1536,37.1689,37.0848,37.1077,19300.0
2013-08-16 15:15:00,48.54,48.54,48.46,48.46,7200.0,37.1077,37.1077,37.0466,37.0466,7200.0
2013-08-16 15:20:00,48.46,48.59,48.43,48.58,28700.0,37.0466,37.1459,37.0236,37.1383,28700.0
2013-08-16 15:25:00,48.57,48.59,48.52,48.54,17900.0,37.1307,37.1459,37.0924,37.1077,17900.0
2013-08-16 15:30:00,48.54,48.54,48.5,48.51,15000.0,37.1077,37.1077,37.0771,37.0848,15000.0
2013-08-16 15:35:00,48.52,48.54,48.48,48.52,32700.0,37.0924,37.1077,37.0619,37.0924,32700.0
2013-08-16 15:40:00,48.52,48.52,48.43,48.43,28700.0,37.0924,37.0924,37.0236,37.0236,28700.0
2013-08-16 15:45:00,48.43,48.52,48.4,48.51,44500.0,37.0236,37.0924,37.0007,37.0848,44500.0
2013-08-16 15:50:00,48.51,48.51,48.43,48.46,42600.0,37.0848,37.0848,37.0236,37.0466,42600.0
2013-08-16 15:55:00,48.45,48.46,48.39,48.4,100700.0,37.0389,37.0466,36.9931,37.0007,100700.0
2013-08-19 09:30:00,48.38,48.61,48.38,48.5,10200.0,36.9854,37.1612,36.9854,37.0771,10200.0
2013-08-19 09:35:00,48.5,48.74,48.42,48.46,16300.0,37.0771,37.2606,37.016,37.0466,16300.0
2013-08-19 09:40:00,48.44,48.58,48.42,48.57,8300.0,37.0313,37.1383,37.016,37.1307,8300.0
2013-08-19 09:45:00,48.51,48.53,48.38,48.38,1700.0,37.0848,37.1001,36.9854,36.9854,1700.0
2013-08-19 09:50:00,48.4,48.62,48.3,48.42,10900.0,37.0007,37.1689,36.9242,37.016,10900.0
2013-08-19 09:55:00,48.46,48.69,48.42,48.62,12100.0,37.0466,37.2224,37.016,37.1689,12100.0
2013-08-19 10:00:00,48.65,48.98,48.65,48.81,28500.0,37.1918,37.4441,37.1918,37.3141,28500.0
2013-08-19 10:05:00,48.81,48.82,48.48,48.5,15300.0,37.3141,37.3218,37.0619,37.0771,15300.0
2013-08-19 10:10:00,48.47,48.55,48.43,48.43,21700.0,37.0542,37.1154,37.0236,37.0236,21700.0
2013-08-19 10:15:00,48.46,48.63,48.44,48.52,13100.0,37.0466,37.1765,37.0313,37.0924,13100.0
2013-08-19 10:20:00,48.52,48.53,48.33,48.44,9000.0,37.0924,37.1001,36.9472,37.0313,9000.0
2013-08-19 10:25:00,48.42,48.54,48.32,48.54,16700.0,37.016,37.1077,36.9395,37.1077,16700.0
2013-08-19 10:30:00,48.54,48.56,48.44,48.49,7300.0,37.1077,37.123,37.0313,37.0695,7300.0
2013-08-19 10:35:00,48.51,48.65,48.47,48.64,11200.0,37.0848,37.1918,37.0542,37.1842,11200.0
2013-08-19 10:40:00,48.67,48.69,48.48,48.48,7300.0,37.2071,37.2224,37.0619,37.0619,7300.0
2013-08-19 10:45:00,48.46,48.65,48.46,48.63,13600.0,37.0466,37.1918,37.0466,37.1765,13600.0
2013-08-19 10:50:00,48.62,48.66,48.51,48.59,16400.0,37.1689,37.1995,37.0848,37.1459,16400.0
2013-08-19 10:55:00,48.62,48.62,48.44,48.44,5500.0,37.1689,37.1689,37.0313,37.0313,5500.0
2013-08-19 11:00:00,48.46,48.46,48.3,48.31,6800.0,37.0466,37.0466,36.9242,36.9319,6800.0
2013-08-19 11:05:00,48.3,48.44,48.29,48.41,7400.0,36.9242,37.0313,36.9166,37.0083,7400.0
2013-08-19 11:10:00,48.41,48.47,48.38,48.46,9100.0,37.0083,37.0542,36.9854,37.0466,9100.0
2013-08-19 11:15:00,48.47,48.47,48.41,48.41,4300.0,37.0542,37.0542,37.0083,37.0083,4300.0
2013-08-19 11:20:00,48.42,48.5,48.41,48.41,7000.0,37.016,37.0771,37.0083,37.0083,7000.0
2013-08-19 11:25:00,48.41,48.41,48.29,48.29,6000.0,37.0083,37.0083,36.9166,36.9166,6000.0
2013-08-19 11:30:00,48.28,48.33,48.25,48.33,6100.0,36.909,36.9472,36.886,36.9472,6100.0
2013-08-19 11:35:00,48.32,48.42,48.29,48.31,13800.0,36.9395,37.016,36.9166,36.9319,13800.0
2013-08-19 11:40:00,48.3,48.34,48.28,48.31,12000.0,36.9242,36.9548,36.909,36.9319,12000.0
2013-08-19 11:45:00,48.3,48.31,48.22,48.22,6600.0,36.9242,36.9319,36.8631,36.8631,6600.0
2013-08-19 11:50:00,48.23,48.29,48.21,48.29,3300.0,36.8707,36.9166,36.8554,36.9166,3300.0
2013-08-19 11:55:00,48.3,48.38,48.3,48.33,3900.0,36.9242,36.9854,36.9242,36.9472,3900.0
2013-08-19 12:00:00,48.3,48.31,48.22,48.26,9200.0,36.9242,36.9319,36.8631,36.8937,9200.0
2013-08-19 12:05:00,48.22,48.26,48.17,48.26,7100.0,36.8631,36.8937,36.8249,36.8937,7100.0
2013-08-19 12:10:00,48.22,48.23,48.19,48.21,3600.0,36.8631,36.8707,36.8402,36.8554,3600.0
2013-08-19 12:15:00,48.23,48.25,48.21,48.23,600.0,36.8707,36.886,36.8554,36.8707,600.0
2013-08-19 12:20:00,48.24,48.26,48.19,48.2,10800.0,36.8784,36.8937,36.8402,36.8478,10800.0
2013-08-19 12:25:00,48.19,48.21,48.13,48.14,5100.0,36.8402,36.8554,36.7943,36.8019,5100.0
2013-08-19 12:30:00,48.12,48.16,48.11,48.12,8700.0,36.7866,36.8172,36.779,36.7866,8700.0
2013-08-19 12:35:00,48.12,48.17,48.11,48.15,5700.0,36.7866,36.8249,36.779,36.8096,5700.0
2013-08-19 12:40:00,48.14,48.24,48.13,48.23,4500.0,36.8019,36.8784,36.7943,36.8707,4500.0
2013-08-19 12:45:00,48.21,48.23,48.18,48.18,3500.0,36.8554,36.8707,36.8325,36.8325,3500.0
2013-08-19 12:50:00,48.19,48.21,48.15,48.15,4900.0,36.8402,36.8554,36.8096,36.8096,4900.0
2013-08-19 12:55:00,48.13,48.18,48.13,48.15,2100.0,36.7943,36.8325,36.7943,36.8096,2100.0
2013-08-19 13:00:00,48.12,48.12,48.07,48.09,3700.0,36.7866,36.7866,36.7484,36.7637,3700.0
2013-08-19 13:05:00,48.11,48.11,48.03,48.08,7300.0,36.779,36.779,36.7178,36.7561,7300.0
2013-08-19 13:10:00,48.07,48.08,48.02,48.07,7400.0,36.7484,36.7561,36.7102,36.7484,7400.0
2013-08-19 13:15:00,48.06,48.06,47.98,48.04,14600.0,36.7408,36.7408,36.6796,36.7255,14600.0
2013-08-19 13:20:00,48.05,48.06,48.03,48.04,4800.0,36.7331,36.7408,36.7178,36.7255,4800.0
2013-08-19 13:25:00,48.06,48.1,48.01,48.1,7400.0,36.7408,36.7714,36.7025,36.7714,7400.0
2013-08-19 13:30:00,48.11,48.15,48.02,48.04,14600.0,36.779,36.8096,36.7102,36.7255,14600.0
2013-08-19 13:35:00,48.04,48.1,48.02,48.06,8600.0,36.7255,36.7714,36.7102,36.7408,8600.0
2013-08-19 13:40:00,48.07,48.08,48.04,48.05,4200.0,36.7484,36.7561,36.7255,36.7331,4200.0
2013-08-19 13:45:00,48.04,48.05,47.98,47.98,4900.0,36.7255,36.7331,36.6796,36.6796,4900.0
2013-08-19 13:50:00,47.96,47.99,47.93,47.97,7300.0,36.6643,36.6873,36.6414,36.672,7300.0
2013-08-19 13:55:00,47.99,48.11,47.99,48.07,7900.0,36.6873,36.779,36.6873,36.7484,7900.0
2013-08-19 14:00:00,48.07,48.1,48.0,48.03,4600.0,36.7484,36.7714,36.6949,36.7178,4600.0
2013-08-19 14:05:00,48.04,48.2,48.04,48.18,14000.0,36.7255,36.8478,36.7255,36.8325,14000.0
2013-08-19 14:10:00,48.19,48.19,48.12,48.12,3300.0,36.8402,36.8402,36.7866,36.7866,3300.0
2013-08-19 14:15:00,48.1,48.19,48.09,48.19,4200.0,36.7714,36.8402,36.7637,36.8402,4200.0
2013-08-19 14:20:00,48.17,48.19,48.09,48.09,6400.0,36.8249,36.8402,36.7637,36.7637,6400.0
2013-08-19 14:25:00,48.11,48.15,48.09,48.1,4500.0,36.779,36.8096,36.7637,36.7714,4500.0
2013-08-19 14:30:00,48.1,48.11,48.03,48.04,12600.0,36.7714,36.779,36.7178,36.7255,12600.0
2013-08-19 14:35:00,48.03,48.1,48.0,48.09,11100.0,36.7178,36.7714,36.6949,36.7637,11100.0
2013-08-19 14:40:00,48.09,48.19,48.09,48.19,8000.0,36.7637,36.8402,36.7637,36.8402,8000.0
2013-08-19 14:45:00,48.18,48.18,48.12,48.12,9700.0,36.8325,36.8325,36.7866,36.7866,9700.0
2013-08-19 14:50:00,48.12,48.19,48.11,48.14,4300.0,36.7866,36.8402,36.779,36.8019,4300.0
2013-08-19 14:55:00,48.13,48.14,48.05,48.13,18200.0,36.7943,36.8019,36.7331,36.7943,18200.0
2013-08-19 15:00:00,48.14,48.16,48.07,48.07,6400.0,36.8019,36.8172,36.7484,36.7484,6400.0
2013-08-19 15:05:00,48.07,48.1,48.03,48.05,7200.0,36.7484,36.7714,36.7178,36.7331,7200.0
2013-08-19 15:10:00,48.07,48.12,48.04,48.07,5800.0,36.7484,36.7866,36.7255,36.7484,5800.0
2013-08-19 15:15:00,48.07,48.11,48.05,48.05,12600.0,36.7484,36.779,36.7331,36.7331,12600.0
2013-08-19 15:20:00,48.05,48.06,48.01,48.01,8300.0,36.7331,36.7408,36.7025,36.7025,8300.0
2013-08-19 15:25:00,48.04,48.05,47.97,47.97,12900.0,36.7255,36.7331,36.672,36.672,12900.0
2013-08-19 15:30:00,47.97,47.99,47.92,47.96,32700.0,36.672,36.6873,36.6337,36.6643,32700.0
2013-08-19 15:35:00,47.97,48.0,47.9,47.95,30900.0,36.672,36.6949,36.6185,36.6567,30900.0
2013-08-19 15:40:00,47.94,48.02,47.91,48.01,33200.0,36.649,36.7102,36.6261,36.7025,33200.0
2013-08-19 15:45:00,48.02,48.04,47.87,47.92,74300.0,36.7102,36.7255,36.5955,36.6337,74300.0
2013-08-19 15:50:00,47.92,47.97,47.87,47.91,32600.0,36.6337,36.672,36.5955,36.6261,32600.0
2013-08-19 15:55:00,47.91,47.99,47.9,47.95,113100.0,36.6261,36.6873,36.6185,36.6567,113100.0
2013-08-20 09:30:00,48.35,48.66,48.34,48.46,58200.0,36.9625,37.1995,36.9548,37.0466,58200.0
2013-08-20 09:35:00,48.45,48.51,48.27,48.38,10700.0,37.0389,37.0848,36.9013,36.9854,10700.0
2013-08-20 09:40:00,48.28,48.52,48.26,48.52,11300.0,36.909,37.0924,36.8937,37.0924,11300.0
2013-08-20 09:45:00,48.41,48.49,48.29,48.37,18000.0,37.0083,37.0695,36.9166,36.9778,18000.0
2013-08-20 09:50:00,48.4,48.47,48.34,48.41,23300.0,37.0007,37.0542,36.9548,37.0083,23300.0
2013-08-20 09:55:00,48.43,48.49,48.39,48.4,13900.0,37.0236,37.0695,36.9931,37.0007,13900.0
2013-08-20 10:00:00,48.41,48.48,48.27,48.36,19200.0,37.0083,37.0619,36.9013,36.9701,19200.0
2013-08-20 10:05:00,48.35,48.42,48.32,48.36,6300.0,36.9625,37.016,36.9395,36.9701,6300.0
2013-08-20 10:10:00,48.37,48.45,48.23,48.24,36300.0,36.9778,37.0389,36.8707,36.8784,36300.0
2013-08-20 10:15:00,48.24,48.25,48.16,48.21,18100.0,36.8784,36.886,36.8172,36.8554,18100.0
2013-08-20 10:20:00,48.22,48.38,48.22,48.28,23200.0,36.8631,36.9854,36.8631,36.909,23200.0
2013-08-20 10:25:00,48.29,48.4,48.21,48.37,12700.0,36.9166,37.0007,36.8554,36.9778,12700.0
2013-08-20 10:30:00,48.34,48.37,48.29,48.36,5300.0,36.9548,36.9778,36.9166,36.9701,5300.0
2013-08-20 10:35:00,48.37,48.48,48.36,48.47,15700.0,36.9778,37.0619,36.9701,37.0542,15700.0
2013-08-20 10:40:00,48.48,48.5,48.35,48.41,8500.0,37.0619,37.0771,36.9625,37.0083,8500.0
2013-08-20 10:45:00,48.41,48.51,48.4,48.5,11100.0,37.0083,37.0848,37.0007,37.0771,11100.0
2013-08-20 10:50:00,48.52,48.55,48.5,48.5,6100.0,37.0924,37.1154,37.0771,37.0771,6100.0
2013-08-20 10:55:00,48.5,48.62,48.5,48.61,18700.0,37.0771,37.1689,37.0771,37.1612,18700.0
2013-08-20 11:00:00,48.6,48.61,48.55,48.56,10400.0,37.1536,37.1612,37.1154,37.123,10400.0
2013-08-20 11:05:00,48.57,48.63,48.51,48.58,10600.0,37.1307,37.1765,37.0848,37.1383,10600.0
2013-08-20 11:10:00,48.56,48.56,48.49,48.52,9300.0,37.123,37.123,37.0695,37.0924,9300.0
2013-08-20 11:15:00,48.52,48.72,48.52,48.72,26200.0,37.0924,37.2453,37.0924,37.2453,26200.0
2013-08-20 11:20:00,48.72,48.76,48.59,48.62,8800.0,37.2453,37.2759,37.1459,37.1689,8800.0
2013-08-20 11:25:00,48.61,48.65,48.49,48.49,5100.0,37.1612,37.1918,37.0695,37.0695,5100.0
2013-08-20 11:30:00,48.47,48.62,48.47,48.6,8600.0,37.0542,37.1689,37.0542,37.1536,8600.0
2013-08-20 11:35:00,48.59,48.63,48.55,48.57,7200.0,37.1459,37.1765,37.1154,37.1307,7200.0
2013-08-20 11:40:00,48.59,48.72,48.59,48.7,5700.0,37.1459,37.2453,37.1459,37.23,5700.0
2013-08-20 11:45:00,48.71,48.75,48.69,48.7,8200.0,37.2377,37.2683,37.2224,37.23,8200.0
2013-08-20 11:50:00,48.69,48.69,48.6,48.64,8000.0,37.2224,37.2224,37.1536,37.1842,8000.0
2013-08-20 11:55:00,48.65,48.65,48.55,48.6,12300.0,37.1918,37.1918,37.1154,37.1536,12300.0
2013-08-20 12:00:00,48.6,48.62,48.53,48.55,14700.0,37.1536,37.1689,37.1001,37.1154,14700.0
2013-08-20 12:05:00,48.56,48.61,48.5,48.52,16100.0,37.123,37.1612,37.0771,37.0924,16100.0
2013-08-20 12:10:00,48.52,48.56,48.46,48.52,7200.0,37.0924,37.123,37.0466,37.0924,7200.0
2013-08-20 12:15:00,48.56,48.62,48.54,48.62,16100.0,37.123,37.1689,37.1077,37.1689,16100.0
2013-08-20 12:20:00,48.65,48.65,48.57,48.58,40200.0,37.1918,37.1918,37.1307,37.1383,40200.0
2013-08-20 12:25:00,48.57,48.64,48.55,48.63,34500.0,37.1307,37.1842,37.1154,37.1765,34500.0
2013-08-20 12:30:00,48.62,48.65,48.54,48.59,25200.0,37.1689,37.1918,37.1077,37.1459,25200.0
2013-08-20 12:35:00,48.58,48.59,48.47,48.5,30500.0,37.1383,37.1459,37.0542,37.0771,30500.0
2013-08-20 12:40:00,48.5,48.57,48.49,48.57,12400.0,37.0771,37.1307,37.0695,37.1307,12400.0
2013-08-20 12:45:00,48.59,48.66,48.59,48.59,23600.0,37.1459,37.1995,37.1459,37.1459,23600.0
2013-08-20 12:50:00,48.59,48.64,48.59,48.63,11200.0,37.1459,37.1842,37.1459,37.1765,11200.0
2013-08-20 12:55:00,48.63,48.66,48.6,48.61,23400.0,37.1765,37.1995,37.1536,37.1612,23400.0
2013-08-20 13:00:00,48.6,48.81,48.6,48.69,80000.0,37.1536,37.3141,37.1536,37.2224,80000.0
2013-08-20 13:05:00,48.71,48.88,48.69,48.87,14300.0,37.2377,37.3676,37.2224,37.36,14300.0
2013-08-20 13:10:00,48.9,48.93,48.84,48.92,9300.0,37.3829,37.4059,37.3371,37.3982,9300.0
2013-08-20 13:15:00,48.91,48.96,48.91,48.94,9300.0,37.3906,37.4288,37.3906,37.4135,9300.0
2013-08-20 13:20:00,48.94,48.98,48.88,48.89,8900.0,37.4135,37.4441,37.3676,37.3753,8900.0
2013-08-20 13:25:00,48.88,48.88,48.82,48.82,7500.0,37.3676,37.3676,37.3218,37.3218,7500.0
2013-08-20 13:30:00,48.82,48.82,48.71,48.71,8100.0,37.3218,37.3218,37.2377,37.2377,8100.0
2013-08-20 13:35:00,48.71,48.73,48.68,48.68,6300.0,37.2377,37.253,37.2147,37.2147,6300.0
2013-08-20 13:40:00,48.67,48.67,48.57,48.57,8000.0,37.2071,37.2071,37.1307,37.1307,8000.0
2013-08-20 13:45:00,48.57,48.78,48.56,48.74,9000.0,37.1307,37.2912,37.123,37.2606,9000.0
2013-08-20 13:50:00,48.75,48.76,48.68,48.72,7100.0,37.2683,37.2759,37.2147,37.2453,7100.0
2013-08-20 13:55:00,48.7,48.72,48.66,48.67,6500.0,37.23,37.2453,37.1995,37.2071,6500.0
2013-08-20 14:00:00,48.66,48.67,48.58,48.59,8200.0,37.1995,37.2071,37.1383,37.1459,8200.0
2013-08-20 14:05:00,48.59,48.62,48.52,48.54,14200.0,37.1459,37.1689,37.0924,37.1077,14200.0
2013-08-20 14:10:00,48.54,48.55,48.47,48.5,14400.0,37.1077,37.1154,37.0542,37.0771,14400.0
2013-08-20 14:15:00,48.49,48.54,48.46,48.47,5600.0,37.0695,37.1077,37.0466,37.0542,5600.0
2013-08-20 14:20:00,48.45,48.47,48.41,48.45,13400.0,37.0389,37.0542,37.0083,37.0389,13400.0
2013-08-20 14:25:00,48.48,48.5,48.46,48.48,13500.0,37.0619,37.0771,37.0466,37.0619,13500.0
2013-08-20 14:30:00,48.49,48.5,48.4,48.43,18700.0,37.0695,37.0771,37.0007,37.0236,18700.0
2013-08-20 14:35:00,48.42,48.42,48.34,48.38,9000.0,37.016,37.016,36.9548,36.9854,9000.0
2013-08-20 14:40:00,48.39,48.46,48.38,48.4,9100.0,36.9931,37.0466,36.9854,37.0007,9100.0
2013-08-20 14:45:00,48.4,48.45,48.35,48.43,11500.0,37.0007,37.0389,36.9625,37.0236,11500.0
2013-08-20 14:50:00,48.42,48.42,48.34,48.36,49700.0,37.016,37.016,36.9548,36.9701,49700.0
2013-08-20 14:55:00,48.36,48.37,48.26,48.3,27100.0,36.9701,36.9778,36.8937,36.9242,27100.0
2013-08-20 15:00:00,48.34,48.36,48.3,48.3,13300.0,36.9548,36.9701,36.9242,36.9242,13300.0
2013-08-20 15:05:00,48.3,48.36,48.29,48.32,21900.0,36.9242,36.9701,36.9166,36.9395,21900.0
2013-08-20 15:10:00,48.31,48.33,48.29,48.3,8900.0,36.9319,36.9472,36.9166,36.9242,8900.0
2013-08-20 15:15:00,48.3,48.35,48.3,48.35,15700.0,36.9242,36.9625,36.9242,36.9625,15700.0
2013-08-20 15:20:00,48.35,48.35,48.28,48.32,25700.0,36.9625,36.9625,36.909,36.9395,25700.0
2013-08-20 15:25:00,48.33,48.44,48.33,48.37,25200.0,36.9472,37.0313,36.9472,36.9778,25200.0
2013-08-20 15:30:00,48.36,48.5,48.36,48.42,31800.0,36.9701,37.0771,36.9701,37.016,31800.0
2013-08-20 15:35:00,48.41,48.49,48.4,48.46,25200.0,37.0083,37.0695,37.0007,37.0466,25200.0
2013-08-20 15:40:00,48.46,48.52,48.46,48.48,41200.0,37.0466,37.0924,37.0466,37.0619,41200.0
2013-08-20 15:45:00,48.48,48.61,48.47,48.55,77000.0,37.0619,37.1612,37.0542,37.1154,77000.0
2013-08-20 15:50:00,48.55,48.6,48.51,48.53,49200.0,37.1154,37.1536,37.0848,37.1001,49200.0
2013-08-20 15:55:00,48.53,48.59,48.47,48.5,82200.0,37.1001,37.1459,37.0542,37.0771,82200.0
2013-08-21 09:30:00,47.69,48.19,47.6,47.67,106800.0,36.4579,36.8402,36.3891,36.4426,106800.0
2013-08-21 09:35:00,47.67,47.74,47.3,47.4,53400.0,36.4426,36.4961,36.1598,36.2362,53400.0
2013-08-21 09:40:00,47.44,47.99,47.44,47.77,42600.0,36.2668,36.6873,36.2668,36.5191,42600.0
2013-08-21 09:45:00,47.82,47.98,47.78,47.92,50600.0,36.5573,36.6796,36.5267,36.6337,50600.0
2013-08-21 09:50:00,47.91,47.91,47.66,47.76,44300.0,36.6261,36.6261,36.435,36.5114,44300.0
2013-08-21 09:55:00,47.75,47.78,47.71,47.71,7300.0,36.5038,36.5267,36.4732,36.4732,7300.0
2013-08-21 10:00:00,47.72,48.03,47.68,48.02,43700.0,36.4809,36.7178,36.4503,36.7102,43700.0
2013-08-21 10:05:00,48.02,48.22,47.94,48.19,38100.0,36.7102,36.8631,36.649,36.8402,38100.0
2013-08-21 10:10:00,48.2,48.44,48.18,48.25,88500.0,36.8478,37.0313,36.8325,36.886,88500.0
2013-08-21 10:15:00,48.18,48.23,47.92,48.0,26900.0,36.8325,36.8707,36.6337,36.6949,26900.0
2013-08-21 10:20:00,48.02,48.03,47.83,47.85,48400.0,36.7102,36.7178,36.5649,36.5802,48400.0
2013-08-21 10:25:00,47.86,47.91,47.82,47.89,23000.0,36.5879,36.6261,36.5573,36.6108,23000.0
2013-08-21 10:30:00,47.89,47.89,47.6,47.64,32300.0,36.6108,36.6108,36.3891,36.4197,32300.0
2013-08-21 10:35:00,47.65,47.71,47.58,47.65,42800.0,36.4273,36.4732,36.3738,36.4273,42800.0
2013-08-21 10:40:00,47.65,48.2,47.65,47.89,32100.0,36.4273,36.8478,36.4273,36.6108,32100.0
2013-08-21 10:45:00,47.89,47.89,47.8,47.8,4500.0,36.6108,36.6108,36.542,36.542,4500.0
2013-08-21 10:50:00,47.8,47.82,47.73,47.75,16800.0,36.542,36.5573,36.4885,36.5038,16800.0
2013-08-21 10:55:00,47.73,47.75,47.65,47.65,12100.0,36.4885,36.5038,36.4273,36.4273,12100.0
2013-08-21 11:00:00,47.64,47.64,47.5,47.55,30400.0,36.4197,36.4197,36.3127,36.3509,30400.0
2013-08-21 11:05:00,47.56,47.59,47.4,47.4,14800.0,36.3585,36.3815,36.2362,36.2362,14800.0
2013-08-21 11:10:00,47.42,47.42,47.31,47.32,17400.0,36.2515,36.2515,36.1674,36.1751,17400.0
2013-08-21 11:15:00,47.33,47.39,47.31,47.31,21000.0,36.1827,36.2286,36.1674,36.1674,21000.0
2013-08-21 11:20:00,47.34,47.34,47.22,47.3,43600.0,36.1903,36.1903,36.0986,36.1598,43600.0
2013-08-21 11:25:00,47.3,47.48,47.3,47.33,43200.0,36.1598,36.2974,36.1598,36.1827,43200.0
2013-08-21 11:30:00,47.31,47.31,47.11,47.24,43300.0,36.1674,36.1674,36.0145,36.1139,43300.0
2013-08-21 11:35:00,47.24,47.4,47.18,47.4,27200.0,36.1139,36.2362,36.068,36.2362,27200.0
2013-08-21 11:40:00,47.39,47.54,47.39,47.47,39300.0,36.2286,36.3432,36.2286,36.2897,39300.0
2013-08-21 11:45:00,47.51,47.51,47.28,47.28,14900.0,36.3203,36.3203,36.1445,36.1445,14900.0
2013-08-21 11:50:00,47.32,47.37,47.17,47.21,27900.0,36.1751,36.2133,36.0604,36.091,27900.0
2013-08-21 11:55:00,47.2,47.27,47.1,47.27,50300.0,36.0833,36.1368,36.0069,36.1368,50300.0
2013-08-21 12:00:00,47.26,47.35,47.23,47.35,12500.0,36.1292,36.198,36.1063,36.198,12500.0
2013-08-21 12:05:00,47.35,47.35,47.23,47.32,16900.0,36.198,36.198,36.1063,36.1751,16900.0
2013-08-21 12:10:00,47.31,47.39,47.3,47.35,16600.0,36.1674,36.2286,36.1598,36.198,16600.0
2013-08-21 12:15:00,47.35,47.38,47.26,47.37,31700.0,36.198,36.2209,36.1292,36.2133,31700.0
2013-08-21 12:20:00,47.37,47.38,47.2,47.2,13800.0,36.2133,36.2209,36.0833,36.0833,13800.0
2013-08-21 12:25:00,47.2,47.22,47.1,47.1,22900.0,36.0833,36.0986,36.0069,36.0069,22900.0
2013-08-21 12:30:00,47.1,47.11,47.0,47.01,26100.0,36.0069,36.0145,35.9304,35.9381,26100.0
2013-08-21 12:35:00,47.03,47.03,46.77,46.77,53400.0,35.9534,35.9534,35.7546,35.7546,53400.0
2013-08-21 12:40:00,46.78,46.8,46.48,46.66,130400.0,35.7622,35.7775,35.5329,35.6705,130400.0
2013-08-21 12:45:00,46.69,46.74,46.55,46.63,38800.0,35.6934,35.7317,35.5864,35.6476,38800.0
2013-08-21 12:50:00,46.64,46.68,46.54,46.61,21800.0,35.6552,35.6858,35.5788,35.6323,21800.0
2013-08-21 12:55:00,46.62,46.67,46.6,46.67,10400.0,35.6399,35.6781,35.6246,35.6781,10400.0
2013-08-21 13:00:00,46.69,46.76,46.62,46.73,19200.0,35.6934,35.747,35.6399,35.724,19200.0
2013-08-21 13:05:00,46.71,46.72,46.68,46.71,11700.0,35.7087,35.7164,35.6858,35.7087,11700.0
2013-08-21 13:10:00,46.7,46.75,46.57,46.68,21700.0,35.7011,35.7393,35.6017,35.6858,21700.0
2013-08-21 13:15:00,46.72,46.86,46.72,46.75,20300.0,35.7164,35.8234,35.7164,35.7393,20300.0
2013-08-21 13:20:00,46.75,46.76,46.64,46.68,31100.0,35.7393,35.747,35.6552,35.6858,31100.0
2013-08-21 13:25:00,46.68,46.76,46.66,46.7,22200.0,35.6858,35.747,35.6705,35.7011,22200.0
2013-08-21 13:30:00,46.7,46.96,46.7,46.95,25100.0,35.7011,35.8998,35.7011,35.8922,25100.0
2013-08-21 13:35:00,46.96,47.25,46.95,47.23,51600.0,35.8998,36.1215,35.8922,36.1063,51600.0
2013-08-21 13:40:00,47.24,47.48,47.21,47.36,61100.0,36.1139,36.2974,36.091,36.2056,61100.0
2013-08-21 13:45:00,47.38,47.39,47.17,47.25,30300.0,36.2209,36.2286,36.0604,36.1215,30300.0
2013-08-21 13:50:00,47.24,47.27,47.1,47.1,31500.0,36.1139,36.1368,36.0069,36.0069,31500.0
2013-08-21 13:55:00,47.1,47.13,46.99,47.01,29500.0,36.0069,36.0298,35.9228,35.9381,29500.0
2013-08-21 14:00:00,47.0,47.09,46.74,46.74,58000.0,35.9304,35.9992,35.7317,35.7317,58000.0
2013-08-21 14:05:00,46.73,46.75,46.52,46.62,28600.0,35.724,35.7393,35.5635,35.6399,28600.0
2013-08-21 14:10:00,46.62,46.85,46.61,46.68,43000.0,35.6399,35.8158,35.6323,35.6858,43000.0
2013-08-21 14:15:00,46.66,46.78,46.61,46.72,37500.0,35.6705,35.7622,35.6323,35.7164,37500.0
2013-08-21 14:20:00,46.71,46.71,46.56,46.61,14500.0,35.7087,35.7087,35.5941,35.6323,14500.0
2013-08-21 14:25:00,46.61,46.7,46.6,46.66,23300.0,35.6323,35.7011,35.6246,35.6705,23300.0
2013-08-21 14:30:00,46.66,47.04,46.65,46.9,54100.0,35.6705,35.961,35.6629,35.854,54100.0
2013-08-21 14:35:00,46.91,47.07,46.91,46.92,28100.0,35.8616,35.9839,35.8616,35.8693,28100.0
2013-08-21 14:40:00,46.93,47.02,46.88,47.0,41700.0,35.8769,35.9457,35.8387,35.9304,41700.0
2013-08-21 14:45:00,46.99,47.07,46.94,47.06,99000.0,35.9228,35.9839,35.8846,35.9763,99000.0
2013-08-21 14:50:00,47.06,47.09,46.98,47.08,21200.0,35.9763,35.9992,35.9151,35.9916,21200.0
2013-08-21 14:55:00,47.06,47.24,47.06,47.19,21000.0,35.9763,36.1139,35.9763,36.0757,21000.0
2013-08-21 15:00:00,47.19,47.2,47.07,47.1,28800.0,36.0757,36.0833,35.9839,36.0069,28800.0
2013-08-21 15:05:00,47.1,47.15,46.99,47.05,71300.0,36.0069,36.0451,35.9228,35.9687,71300.0
2013-08-21 15:10:00,47.04,47.13,46.98,47.13,48900.0,35.961,36.0298,35.9151,36.0298,48900.0
2013-08-21 15:15:00,47.13,47.15,47.05,47.12,23900.0,36.0298,36.0451,35.9687,36.0222,23900.0
2013-08-21 15:20:00,47.11,47.12,46.97,46.98,33200.0,36.0145,36.0222,35.9075,35.9151,33200.0
2013-08-21 15:25:00,46.99,47.07,46.96,47.0,36900.0,35.9228,35.9839,35.8998,35.9304,36900.0
2013-08-21 15:30:00,46.99,47.07,46.97,47.06,39500.0,35.9228,35.9839,35.9075,35.9763,39500.0
2013-08-21 15:35:00,47.07,47.1,47.02,47.07,40500.0,35.9839,36.0069,35.9457,35.9839,40500.0
2013-08-21 15:40:00,47.08,47.08,46.89,46.9,80400.0,35.9916,35.9916,35.8463,35.854,80400.0
2013-08-21 15:45:00,46.88,46.92,46.83,46.83,65300.0,35.8387,35.8693,35.8005,35.8005,65300.0
2013-08-21 15:50:00,46.84,46.87,46.79,46.82,95800.0,35.8081,35.831,35.7699,35.7928,95800.0
2013-08-21 15:55:00,46.82,46.84,46.69,46.78,209600.0,35.7928,35.8081,35.6934,35.7622,209600.0
2013-08-22 09:30:00,37.0,37.5,36.9,37.32,793400.0,28.2857,28.6679,28.2092,28.5303,793400.0
2013-08-22 09:35:00,37.31,37.74,37.21,37.55,777300.0,28.5226,28.8514,28.4462,28.7061,777300.0
2013-08-22 09:40:00,37.56,38.35,37.54,38.16,830700.0,28.7138,29.3177,28.6985,29.1724,830700.0
2013-08-22 09:45:00,38.14,38.34,37.54,37.57,742600.0,29.1572,29.3101,28.6985,28.7214,742600.0
2013-08-22 09:50:00,37.56,37.88,37.5,37.87,699200.0,28.7138,28.9584,28.6679,28.9508,699200.0
2013-08-22 09:55:00,37.87,38.0,37.61,37.89,546300.0,28.9508,29.0501,28.752,28.966,546300.0
2013-08-22 10:00:00,37.89,38.26,37.75,37.99,458800.0,28.966,29.2489,28.859,29.0425,458800.0
2013-08-22 10:05:00,37.99,38.4,37.96,38.29,470000.0,29.0425,29.3559,29.0196,29.2718,470000.0
2013-08-22 10:10:00,38.26,38.59,38.03,38.59,437000.0,29.2489,29.5012,29.0731,29.5012,437000.0
2013-08-22 10:15:00,38.58,38.75,38.28,38.67,374200.0,29.4935,29.6235,29.2642,29.5623,374200.0
2013-08-22 10:20:00,38.67,38.67,38.11,38.26,444500.0,29.5623,29.5623,29.1342,29.2489,444500.0
2013-08-22 10:25:00,38.26,38.55,38.1,38.47,294800.0,29.2489,29.4706,29.1266,29.4094,294800.0
2013-08-22 10:30:00,38.47,38.5,38.18,38.36,339200.0,29.4094,29.4324,29.1877,29.3253,339200.0
2013-08-22 10:35:00,38.38,38.68,38.32,38.48,227500.0,29.3406,29.57,29.2948,29.4171,227500.0
2013-08-22 10:40:00,38.49,38.52,38.28,38.44,201300.0,29.4247,29.4477,29.2642,29.3865,201300.0
2013-08-22 10:45:00,38.44,38.8,38.3,38.61,251600.0,29.3865,29.6617,29.2795,29.5165,251600.0
2013-08-22 10:50:00,38.6,38.66,38.35,38.53,157200.0,29.5088,29.5547,29.3177,29.4553,157200.0
2013-08-22 10:55:00,38.52,39.0,38.42,38.94,441300.0,29.4477,29.8146,29.3712,29.7687,441300.0
2013-08-22 11:00:00,38.94,39.05,38.75,38.86,301200.0,29.7687,29.8528,29.6235,29.7076,301200.0
2013-08-22 11:05:00,38.86,38.89,38.76,38.8,95900.0,29.7076,29.7305,29.6311,29.6617,95900.0
2013-08-22 11:10:00,38.8,38.81,38.61,38.69,156900.0,29.6617,29.6694,29.5165,29.5776,156900.0
2013-08-22 11:15:00,38.69,38.98,38.67,38.86,134600.0,29.5776,29.7993,29.5623,29.7076,134600.0
2013-08-22 11:20:00,38.86,38.9,38.5,38.57,189300.0,29.7076,29.7382,29.4324,29.4859,189300.0
2013-08-22 11:25:00,38.57,38.57,38.3,38.42,322700.0,29.4859,29.4859,29.2795,29.3712,322700.0
2013-08-22 11:30:00,38.41,38.49,38.12,38.18,252000.0,29.3636,29.4247,29.1419,29.1877,252000.0
2013-08-22 11:35:00,38.18,38.19,38.03,38.06,157900.0,29.1877,29.1954,29.0731,29.096,157900.0
2013-08-22 11:40:00,38.06,38.18,38.01,38.18,151900.0,29.096,29.1877,29.0578,29.1877,151900.0
2013-08-22 11:45:00,38.18,38.37,38.16,38.37,127400.0,29.1877,29.333,29.1724,29.333,127400.0
2013-08-22 11:50:00,38.35,38.39,38.16,38.36,122500.0,29.3177,29.3483,29.1724,29.3253,122500.0
2013-08-22 11:55:00,38.35,38.45,38.19,38.24,119000.0,29.3177,29.3941,29.1954,29.2336,119000.0
2013-08-22 12:00:00,38.25,38.45,38.21,38.39,92800.0,29.2413,29.3941,29.2107,29.3483,92800.0
2013-08-22 12:05:00,38.4,38.54,38.3,38.35,113700.0,29.3559,29.463,29.2795,29.3177,113700.0
2013-08-22 12:10:00,38.38,38.4,38.19,38.24,62000.0,29.3406,29.3559,29.1954,29.2336,62000.0
2013-08-22 12:15:00,38.21,38.21,38.02,38.16,156300.0,29.2107,29.2107,29.0654,29.1724,156300.0
2013-08-22 12:20:00,38.18,38.37,38.15,38.3,78300.0,29.1877,29.333,29.1648,29.2795,78300.0
2013-08-22 12:25:00,38.29,38.5,38.22,38.45,154100.0,29.2718,29.4324,29.2183,29.3941,154100.0
2013-08-22 12:30:00,38.46,38.89,38.43,38.53,258500.0,29.4018,29.7305,29.3789,29.4553,258500.0
2013-08-22 12:35:00,38.54,38.69,38.38,38.65,95700.0,29.463,29.5776,29.3406,29.547,95700.0
2013-08-22 12:40:00,38.61,38.7,38.51,38.56,92900.0,29.5165,29.5853,29.44,29.4782,92900.0
2013-08-22 12:45:00,38.55,38.58,38.37,38.44,57400.0,29.4706,29.4935,29.333,29.3865,57400.0
2013-08-22 12:50:00,38.42,38.43,38.27,38.34,75900.0,29.3712,29.3789,29.2565,29.3101,75900.0
2013-08-22 12:55:00,38.34,38.45,38.27,38.32,52100.0,29.3101,29.3941,29.2565,29.2948,52100.0
2013-08-22 13:00:00,38.33,38.38,38.17,38.21,80600.0,29.3024,29.3406,29.1801,29.2107,80600.0
2013-08-22 13:05:00,38.2,38.32,38.15,38.26,74800.0,29.203,29.2948,29.1648,29.2489,74800.0
2013-08-22 13:10:00,38.26,38.33,38.25,38.31,24800.0,29.2489,29.3024,29.2413,29.2871,24800.0
2013-08-22 13:15:00,38.29,38.42,38.26,38.34,31600.0,29.2718,29.3712,29.2489,29.3101,31600.0
2013-08-22 13:20:00,38.39,38.4,38.27,38.27,19800.0,29.3483,29.3559,29.2565,29.2565,19800.0
2013-08-22 13:25:00,38.25,38.31,38.17,38.2,35400.0,29.2413,29.2871,29.1801,29.203,35400.0
2013-08-22 13:30:00,38.21,38.25,38.19,38.23,21900.0,29.2107,29.2413,29.1954,29.226,21900.0
2013-08-22 13:35:00,38.23,38.25,38.2,38.2,23100.0,29.226,29.2413,29.203,29.203,23100.0
2013-08-22 13:40:00,38.21,38.22,38.11,38.11,28300.0,29.2107,29.2183,29.1342,29.1342,28300.0
2013-08-22 13:45:00,38.11,38.18,38.1,38.14,42600.0,29.1342,29.1877,29.1266,29.1572,42600.0
2013-08-22 13:50:00,38.14,38.23,38.14,38.22,33100.0,29.1572,29.226,29.1572,29.2183,33100.0
2013-08-22 13:55:00,38.23,38.31,38.22,38.23,21300.0,29.226,29.2871,29.2183,29.226,21300.0
2013-08-22 14:00:00,38.23,38.26,38.21,38.25,20100.0,29.226,29.2489,29.2107,29.2413,20100.0
2013-08-22 14:05:00,38.23,38.25,38.22,38.25,15300.0,29.226,29.2413,29.2183,29.2413,15300.0
2013-08-22 14:10:00,38.25,38.38,38.24,38.25,56900.0,29.2413,29.3406,29.2336,29.2413,56900.0
2013-08-22 14:15:00,38.24,38.26,38.15,38.2,37500.0,29.2336,29.2489,29.1648,29.203,37500.0
2013-08-22 14:20:00,38.19,38.27,38.19,38.26,20600.0,29.1954,29.2565,29.1954,29.2489,20600.0
2013-08-22 14:25:00,38.27,38.3,38.25,38.29,10700.0,29.2565,29.2795,29.2413,29.2718,10700.0
2013-08-22 14:30:00,38.28,38.57,38.28,38.52,59300.0,29.2642,29.4859,29.2642,29.4477,59300.0
2013-08-22 14:35:00,38.52,38.58,38.44,38.48,68200.0,29.4477,29.4935,29.3865,29.4171,68200.0
2013-08-22 14:40:00,38.48,38.51,38.35,38.48,69100.0,29.4171,29.44,29.3177,29.4171,69100.0
2013-08-22 14:45:00,38.48,38.48,38.38,38.43,39500.0,29.4171,29.4171,29.3406,29.3789,39500.0
2013-08-22 14:50:00,38.43,38.75,38.43,38.71,179700.0,29.3789,29.6235,29.3789,29.5929,179700.0
2013-08-22 14:55:00,38.71,38.75,38.52,38.62,77900.0,29.5929,29.6235,29.4477,29.5241,77900.0
2013-08-22 15:00:00,38.6,38.62,38.52,38.59,53700.0,29.5088,29.5241,29.4477,29.5012,53700.0
2013-08-22 15:05:00,38.59,38.85,38.56,38.76,117700.0,29.5012,29.6999,29.4782,29.6311,117700.0
2013-08-22 15:10:00,38.76,38.83,38.6,38.68,85600.0,29.6311,29.6846,29.5088,29.57,85600.0
2013-08-22 15:15:00,38.68,38.68,38.41,38.45,123900.0,29.57,29.57,29.3636,29.3941,123900.0
2013-08-22 15:20:00,38.44,38.64,38.4,38.49,95000.0,29.3865,29.5394,29.3559,29.4247,95000.0
2013-08-22 15:25:00,38.48,38.64,38.41,38.51,66700.0,29.4171,29.5394,29.3636,29.44,66700.0
2013-08-22 15:30:00,38.51,38.6,38.41,38.56,108100.0,29.44,29.5088,29.3636,29.4782,108100.0
2013-08-22 15:35:00,38.55,38.75,38.54,38.72,215500.0,29.4706,29.6235,29.463,29.6006,215500.0
2013-08-22 15:40:00,38.71,38.72,38.62,38.63,185100.0,29.5929,29.6006,29.5241,29.5318,185100.0
2013-08-22 15:45:00,38.65,38.7,38.5,38.56,228400.0,29.547,29.5853,29.4324,29.4782,228400.0
2013-08-22 15:50:00,38.55,38.62,38.41,38.44,281300.0,29.4706,29.5241,29.3636,29.3865,281300.0
2013-08-22 15:55:00,38.45,38.65,38.35,38.53,502200.0,29.3941,29.547,29.3177,29.4553,502200.0
2013-08-23 09:30:00,38.31,38.45,38.18,38.24,168200.0,29.2871,29.3941,29.1877,29.2336,168200.0
2013-08-23 09:35:00,38.24,38.28,38.05,38.12,98000.0,29.2336,29.2642,29.0884,29.1419,98000.0
2013-08-23 09:40:00,38.11,38.17,38.01,38.17,92500.0,29.1342,29.1801,29.0578,29.1801,92500.0
2013-08-23 09:45:00,38.16,38.41,38.12,38.4,109100.0,29.1724,29.3636,29.1419,29.3559,109100.0
2013-08-23 09:50:00,38.4,38.41,38.06,38.08,86400.0,29.3559,29.3636,29.096,29.1113,86400.0
2013-08-23 09:55:00,38.08,38.09,37.81,37.82,265200.0,29.1113,29.1189,28.9049,28.9125,265200.0
2013-08-23 10:00:00,37.82,37.85,37.7,37.8,196200.0,28.9125,28.9355,28.8208,28.8972,196200.0
2013-08-23 10:05:00,37.8,37.95,37.76,37.94,80700.0,28.8972,29.0119,28.8667,29.0043,80700.0
2013-08-23 10:10:00,37.93,37.99,37.81,37.95,78900.0,28.9966,29.0425,28.9049,29.0119,78900.0
2013-08-23 10:15:00,37.94,38.13,37.89,38.0,116300.0,29.0043,29.1495,28.966,29.0501,116300.0
2013-08-23 10:20:00,38.0,38.06,37.96,38.01,59900.0,29.0501,29.096,29.0196,29.0578,59900.0
2013-08-23 10:25:00,38.01,38.08,37.98,38.03,39400.0,29.0578,29.1113,29.0348,29.0731,39400.0
2013-08-23 10:30:00,38.02,38.21,38.01,38.16,106200.0,29.0654,29.2107,29.0578,29.1724,106200.0
2013-08-23 10:35:00,38.15,38.16,38.02,38.03,63200.0,29.1648,29.1724,29.0654,29.0731,63200.0
2013-08-23 10:40:00,38.02,38.03,37.91,37.96,104100.0,29.0654,29.0731,28.9813,29.0196,104100.0
2013-08-23 10:45:00,37.96,38.05,37.96,37.98,22500.0,29.0196,29.0884,29.0196,29.0348,22500.0
2013-08-23 10:50:00,37.98,38.03,37.91,38.03,79400.0,29.0348,29.0731,28.9813,29.0731,79400.0
2013-08-23 10:55:00,38.04,38.11,38.01,38.09,47000.0,29.0807,29.1342,29.0578,29.1189,47000.0
2013-08-23 11:00:00,38.09,38.09,38.0,38.05,60500.0,29.1189,29.1189,29.0501,29.0884,60500.0
2013-08-23 11:05:00,38.04,38.11,38.03,38.06,30900.0,29.0807,29.1342,29.0731,29.096,30900.0
2013-08-23 11:10:00,38.06,38.07,38.0,38.0,29800.0,29.096,29.1036,29.0501,29.0501,29800.0
2013-08-23 11:15:00,38.01,38.16,38.0,38.11,78100.0,29.0578,29.1724,29.0501,29.1342,78100.0
2013-08-23 11:20:00,38.12,38.27,38.07,38.27,86900.0,29.1419,29.2565,29.1036,29.2565,86900.0
2013-08-23 11:25:00,38.26,38.27,38.11,38.15,57700.0,29.2489,29.2565,29.1342,29.1648,57700.0
2013-08-23 11:30:00,38.15,38.22,38.13,38.13,32300.0,29.1648,29.2183,29.1495,29.1495,32300.0
2013-08-23 11:35:00,38.13,38.14,38.02,38.03,40900.0,29.1495,29.1572,29.0654,29.0731,40900.0
2013-08-23 11:40:00,38.03,38.11,38.01,38.08,35600.0,29.0731,29.1342,29.0578,29.1113,35600.0
2013-08-23 11:45:00,38.08,38.26,38.07,38.25,51200.0,29.1113,29.2489,29.1036,29.2413,51200.0
2013-08-23 11:50:00,38.25,38.26,38.2,38.23,29600.0,29.2413,29.2489,29.203,29.226,29600.0
2013-08-23 11:55:00,38.23,38.23,38.05,38.09,27800.0,29.226,29.226,29.0884,29.1189,27800.0
2013-08-23 12:00:00,38.09,38.16,38.09,38.1,23100.0,29.1189,29.1724,29.1189,29.1266,23100.0
2013-08-23 12:05:00,38.09,38.13,38.08,38.09,25000.0,29.1189,29.1495,29.1113,29.1189,25000.0
2013-08-23 12:10:00,38.09,38.14,38.06,38.13,15900.0,29.1189,29.1572,29.096,29.1495,15900.0
2013-08-23 12:15:00,38.14,38.14,38.06,38.12,26300.0,29.1572,29.1572,29.096,29.1419,26300.0
2013-08-23 12:20:00,38.12,38.2,38.12,38.18,23400.0,29.1419,29.203,29.1419,29.1877,23400.0
2013-08-23 12:25:00,38.18,38.18,38.14,38.16,14300.0,29.1877,29.1877,29.1572,29.1724,14300.0
2013-08-23 12:30:00,38.16,38.21,38.16,38.16,30600.0,29.1724,29.2107,29.1724,29.1724,30600.0
2013-08-23 12:35:00,38.17,38.23,38.16,38.23,20500.0,29.1801,29.226,29.1724,29.226,20500.0
2013-08-23 12:40:00,38.23,38.56,38.18,38.38,176400.0,29.226,29.4782,29.1877,29.3406,176400.0
2013-08-23 12:45:00,38.38,38.49,38.38,38.4,44100.0,29.3406,29.4247,29.3406,29.3559,44100.0
2013-08-23 12:50:00,38.39,38.4,38.29,38.37,38000.0,29.3483,29.3559,29.2718,29.333,38000.0
2013-08-23 12:55:00,38.37,38.51,38.37,38.46,52900.0,29.333,29.44,29.333,29.4018,52900.0
2013-08-23 13:00:00,38.46,38.46,38.34,38.4,65200.0,29.4018,29.4018,29.3101,29.3559,65200.0
2013-08-23 13:05:00,38.4,38.41,38.4,38.41,26500.0,29.3559,29.3636,29.3559,29.3636,26500.0
2013-08-23 13:10:00,38.4,38.41,38.35,38.35,42100.0,29.3559,29.3636,29.3177,29.3177,42100.0
2013-08-23 13:15:00,38.36,38.46,38.35,38.46,43900.0,29.3253,29.4018,29.3177,29.4018,43900.0
2013-08-23 13:20:00,38.46,38.48,38.44,38.45,25800.0,29.4018,29.4171,29.3865,29.3941,25800.0
2013-08-23 13:25:00,38.46,38.66,38.45,38.66,76000.0,29.4018,29.5547,29.3941,29.5547,76000.0
2013-08-23 13:30:00,38.66,38.74,38.62,38.73,54400.0,29.5547,29.6158,29.5241,29.6082,54400.0
2013-08-23 13:35:00,38.74,38.74,38.64,38.71,34900.0,29.6158,29.6158,29.5394,29.5929,34900.0
2013-08-23 13:40:00,38.71,38.71,38.51,38.54,49200.0,29.5929,29.5929,29.44,29.463,49200.0
2013-08-23 13:45:00,38.54,38.57,38.49,38.56,40900.0,29.463,29.4859,29.4247,29.4782,40900.0
2013-08-23 13:50:00,38.57,38.64,38.57,38.61,44100.0,29.4859,29.5394,29.4859,29.5165,44100.0
2013-08-23 13:55:00,38.61,38.8,38.61,38.72,55600.0,29.5165,29.6617,29.5165,29.6006,55600.0
2013-08-23 14:00:00,38.72,38.75,38.66,38.72,48200.0,29.6006,29.6235,29.5547,29.6006,48200.0
2013-08-23 14:05:00,38.71,38.72,38.6,38.61,46600.0,29.5929,29.6006,29.5088,29.5165,46600.0
2013-08-23 14:10:00,38.61,38.66,38.6,38.63,39800.0,29.5165,29.5547,29.5088,29.5318,39800.0
2013-08-23 14:15:00,38.63,38.65,38.59,38.65,59600.0,29.5318,29.547,29.5012,29.547,59600.0
2013-08-23 14:20:00,38.65,38.65,38.64,38.64,23800.0,29.547,29.547,29.5394,29.5394,23800.0
2013-08-23 14:25:00,38.65,38.65,38.48,38.52,55900.0,29.547,29.547,29.4171,29.4477,55900.0
2013-08-23 14:30:00,38.52,38.56,38.48,38.48,32000.0,29.4477,29.4782,29.4171,29.4171,32000.0
2013-08-23 14:35:00,38.49,38.53,38.47,38.47,59400.0,29.4247,29.4553,29.4094,29.4094,59400.0
2013-08-23 14:40:00,38.47,38.49,38.4,38.45,60300.0,29.4094,29.4247,29.3559,29.3941,60300.0
2013-08-23 14:45:00,38.45,38.47,38.4,38.44,61700.0,29.3941,29.4094,29.3559,29.3865,61700.0
2013-08-23 14:50:00,38.44,38.5,38.43,38.48,47800.0,29.3865,29.4324,29.3789,29.4171,47800.0
2013-08-23 14:55:00,38.47,38.52,38.44,38.52,57900.0,29.4094,29.4477,29.3865,29.4477,57900.0
2013-08-23 15:00:00,38.52,38.64,38.52,38.55,71000.0,29.4477,29.5394,29.4477,29.4706,71000.0
2013-08-23 15:05:00,38.55,38.6,38.53,38.57,57400.0,29.4706,29.5088,29.4553,29.4859,57400.0
2013-08-23 15:10:00,38.57,38.57,38.47,38.48,66800.0,29.4859,29.4859,29.4094,29.4171,66800.0
2013-08-23 15:15:00,38.48,38.5,38.47,38.5,44900.0,29.4171,29.4324,29.4094,29.4324,44900.0
2013-08-23 15:20:00,38.5,38.5,38.45,38.45,57300.0,29.4324,29.4324,29.3941,29.3941,57300.0
2013-08-23 15:25:00,38.45,38.48,38.45,38.46,147500.0,29.3941,29.4171,29.3941,29.4018,147500.0
2013-08-23 15:30:00,38.47,38.66,38.47,38.61,153900.0,29.4094,29.5547,29.4094,29.5165,153900.0
2013-08-23 15:35:00,38.62,38.7,38.62,38.64,99800.0,29.5241,29.5853,29.5241,29.5394,99800.0
2013-08-23 15:40:00,38.65,38.71,38.64,38.69,149400.0,29.547,29.5929,29.5394,29.5776,149400.0
2013-08-23 15:45:00,38.69,38.76,38.69,38.73,134900.0,29.5776,29.6311,29.5776,29.6082,134900.0
2013-08-23 15:50:00,38.73,38.75,38.73,38.74,125000.0,29.6082,29.6235,29.6082,29.6158,125000.0
2013-08-23 15:55:00,38.75,38.75,38.64,38.67,228700.0,29.6235,29.6235,29.5394,29.5623,228700.0
2013-08-26 09:30:00,38.68,38.8,38.62,38.69,68000.0,29.57,29.6617,29.5241,29.5776,68000.0
2013-08-26 09:35:00,38.69,39.0,38.68,38.87,65100.0,29.5776,29.8146,29.57,29.7152,65100.0
2013-08-26 09:40:00,38.86,38.93,38.81,38.89,51900.0,29.7076,29.7611,29.6694,29.7305,51900.0
2013-08-26 09:45:00,38.91,39.21,38.9,39.14,106100.0,29.7458,29.9752,29.7382,29.9216,106100.0
2013-08-26 09:50:00,39.13,39.14,38.86,38.87,79800.0,29.914,29.9216,29.7076,29.7152,79800.0
2013-08-26 09:55:00,38.9,38.97,38.79,38.85,58000.0,29.7382,29.7917,29.6541,29.6999,58000.0
2013-08-26 10:00:00,38.84,38.91,38.75,38.8,30900.0,29.6923,29.7458,29.6235,29.6617,30900.0
2013-08-26 10:05:00,38.8,38.88,38.65,38.73,34500.0,29.6617,29.7229,29.547,29.6082,34500.0
2013-08-26 10:10:00,38.73,38.78,38.65,38.65,46700.0,29.6082,29.6464,29.547,29.547,46700.0
2013-08-26 10:15:00,38.64,38.66,38.35,38.52,127000.0,29.5394,29.5547,29.3177,29.4477,127000.0
2013-08-26 10:20:00,38.52,38.59,38.5,38.56,30700.0,29.4477,29.5012,29.4324,29.4782,30700.0
2013-08-26 10:25:00,38.56,38.7,38.56,38.7,46200.0,29.4782,29.5853,29.4782,29.5853,46200.0
2013-08-26 10:30:00,38.69,38.74,38.64,38.7,24400.0,29.5776,29.6158,29.5394,29.5853,24400.0
2013-08-26 10:35:00,38.7,38.77,38.7,38.76,16400.0,29.5853,29.6388,29.5853,29.6311,16400.0
2013-08-26 10:40:00,38.76,38.94,38.75,38.93,38700.0,29.6311,29.7687,29.6235,29.7611,38700.0
2013-08-26 10:45:00,38.92,39.0,38.88,38.99,45800.0,29.7535,29.8146,29.7229,29.807,45800.0
2013-08-26 10:50:00,38.97,39.09,38.95,39.08,74000.0,29.7917,29.8834,29.7764,29.8758,74000.0
2013-08-26 10:55:00,39.09,39.09,38.97,38.97,23500.0,29.8834,29.8834,29.7917,29.7917,23500.0
2013-08-26 11:00:00,38.96,38.96,38.82,38.82,19800.0,29.784,29.784,29.677,29.677,19800.0
2013-08-26 11:05:00,38.82,38.84,38.61,38.64,57200.0,29.677,29.6923,29.5165,29.5394,57200.0
2013-08-26 11:10:00,38.64,38.66,38.58,38.65,54500.0,29.5394,29.5547,29.4935,29.547,54500.0
2013-08-26 11:15:00,38.64,38.64,38.51,38.57,38900.0,29.5394,29.5394,29.44,29.4859,38900.0
2013-08-26 11:20:00,38.56,38.56,38.4,38.4,56800.0,29.4782,29.4782,29.3559,29.3559,56800.0
2013-08-26 11:25:00,38.39,38.46,38.34,38.43,44100.0,29.3483,29.4018,29.3101,29.3789,44100.0
2013-08-26 11:30:00,38.44,38.54,38.4,38.42,29500.0,29.3865,29.463,29.3559,29.3712,29500.0
2013-08-26 11:35:00,38.41,38.53,38.4,38.53,25300.0,29.3636,29.4553,29.3559,29.4553,25300.0
2013-08-26 11:40:00,38.52,38.55,38.43,38.43,28700.0,29.4477,29.4706,29.3789,29.3789,28700.0
2013-08-26 11:45:00,38.42,38.49,38.39,38.45,35400.0,29.3712,29.4247,29.3483,29.3941,35400.0
2013-08-26 11:50:00,38.44,38.44,38.31,38.38,33700.0,29.3865,29.3865,29.2871,29.3406,33700.0
2013-08-26 11:55:00,38.38,38.4,38.23,38.27,43000.0,29.3406,29.3559,29.226,29.2565,43000.0
2013-08-26 12:00:00,38.25,38.27,38.21,38.22,25400.0,29.2413,29.2565,29.2107,29.2183,25400.0
2013-08-26 12:05:00,38.22,38.3,38.21,38.25,25900.0,29.2183,29.2795,29.2107,29.2413,25900.0
2013-08-26 12:10:00,38.27,38.27,38.21,38.21,28000.0,29.2565,29.2565,29.2107,29.2107,28000.0
2013-08-26 12:15:00,38.2,38.23,38.14,38.19,47600.0,29.203,29.226,29.1572,29.1954,47600.0
2013-08-26 12:20:00,38.2,38.24,38.18,38.21,32900.0,29.203,29.2336,29.1877,29.2107,32900.0
2013-08-26 12:25:00,38.2,38.22,38.13,38.13,27600.0,29.203,29.2183,29.1495,29.1495,27600.0
2013-08-26 12:30:00,38.13,38.24,38.08,38.22,51500.0,29.1495,29.2336,29.1113,29.2183,51500.0
2013-08-26 12:35:00,38.22,38.22,38.08,38.12,29000.0,29.2183,29.2183,29.1113,29.1419,29000.0
2013-08-26 12:40:00,38.11,38.15,38.09,38.15,12900.0,29.1342,29.1648,29.1189,29.1648,12900.0
2013-08-26 12:45:00,38.16,38.21,38.16,38.19,23300.0,29.1724,29.2107,29.1724,29.1954,23300.0
2013-08-26 12:50:00,38.2,38.21,38.15,38.17,19900.0,29.203,29.2107,29.1648,29.1801,19900.0
2013-08-26 12:55:00,38.16,38.17,38.1,38.14,29900.0,29.1724,29.1801,29.1266,29.1572,29900.0
2013-08-26 13:00:00,38.15,38.18,38.14,38.16,12700.0,29.1648,29.1877,29.1572,29.1724,12700.0
2013-08-26 13:05:00,38.15,38.26,38.15,38.26,17300.0,29.1648,29.2489,29.1648,29.2489,17300.0
2013-08-26 13:10:00,38.25,38.26,38.14,38.19,19500.0,29.2413,29.2489,29.1572,29.1954,19500.0
2013-08-26 13:15:00,38.18,38.23,38.18,38.2,12100.0,29.1877,29.226,29.1877,29.203,12100.0
2013-08-26 13:20:00,38.21,38.29,38.21,38.28,32800.0,29.2107,29.2718,29.2107,29.2642,32800.0
2013-08-26 13:25:00,38.28,38.3,38.23,38.23,15300.0,29.2642,29.2795,29.226,29.226,15300.0
2013-08-26 13:30:00,38.23,38.25,38.2,38.24,22700.0,29.226,29.2413,29.203,29.2336,22700.0
2013-08-26 13:35:00,38.24,38.25,38.17,38.2,24600.0,29.2336,29.2413,29.1801,29.203,24600.0
2013-08-26 13:40:00,38.2,38.25,38.17,38.23,18500.0,29.203,29.2413,29.1801,29.226,18500.0
2013-08-26 13:45:00,38.24,38.25,38.19,38.19,16500.0,29.2336,29.2413,29.1954,29.1954,16500.0
2013-08-26 13:50:00,38.19,38.2,38.16,38.2,16400.0,29.1954,29.203,29.1724,29.203,16400.0
2013-08-26 13:55:00,38.2,38.25,38.2,38.23,13300.0,29.203,29.2413,29.203,29.226,13300.0
2013-08-26 14:00:00,38.23,38.23,38.15,38.18,38000.0,29.226,29.226,29.1648,29.1877,38000.0
2013-08-26 14:05:00,38.17,38.17,38.12,38.13,27700.0,29.1801,29.1801,29.1419,29.1495,27700.0
2013-08-26 14:10:00,38.13,38.14,38.1,38.1,31000.0,29.1495,29.1572,29.1266,29.1266,31000.0
2013-08-26 14:15:00,38.11,38.14,38.1,38.14,27300.0,29.1342,29.1572,29.1266,29.1572,27300.0
2013-08-26 14:20:00,38.13,38.15,38.11,38.13,33400.0,29.1495,29.1648,29.1342,29.1495,33400.0
2013-08-26 14:25:00,38.13,38.13,37.95,37.97,114500.0,29.1495,29.1495,29.0119,29.0272,114500.0
2013-08-26 14:30:00,37.99,38.12,37.96,38.02,55200.0,29.0425,29.1419,29.0196,29.0654,55200.0
2013-08-26 14:35:00,38.02,38.08,38.02,38.03,25300.0,29.0654,29.1113,29.0654,29.0731,25300.0
2013-08-26 14:40:00,38.03,38.05,37.98,38.03,23200.0,29.0731,29.0884,29.0348,29.0731,23200.0
2013-08-26 14:45:00,38.02,38.05,38.0,38.02,19000.0,29.0654,29.0884,29.0501,29.0654,19000.0
2013-08-26 14:50:00,38.02,38.05,37.98,37.98,20100.0,29.0654,29.0884,29.0348,29.0348,20100.0
2013-08-26 14:55:00,37.99,37.99,37.91,37.94,35900.0,29.0425,29.0425,28.9813,29.0043,35900.0
2013-08-26 15:00:00,37.94,38.03,37.94,38.03,34200.0,29.0043,29.0731,29.0043,29.0731,34200.0
2013-08-26 15:05:00,38.02,38.05,37.99,38.0,34800.0,29.0654,29.0884,29.0425,29.0501,34800.0
2013-08-26 15:10:00,38.0,38.01,37.82,37.85,70600.0,29.0501,29.0578,28.9125,28.9355,70600.0
2013-08-26 15:15:00,37.84,37.92,37.81,37.87,69500.0,28.9278,28.989,28.9049,28.9508,69500.0
2013-08-26 15:20:00,37.86,37.86,37.73,37.79,78900.0,28.9431,28.9431,28.8437,28.8896,78900.0
2013-08-26 15:25:00,37.8,37.83,37.71,37.8,68700.0,28.8972,28.9202,28.8284,28.8972,68700.0
2013-08-26 15:30:00,37.8,37.85,37.75,37.82,56300.0,28.8972,28.9355,28.859,28.9125,56300.0
2013-08-26 15:35:00,37.82,37.91,37.8,37.88,54700.0,28.9125,28.9813,28.8972,28.9584,54700.0
2013-08-26 15:40:00,37.87,37.87,37.73,37.73,98100.0,28.9508,28.9508,28.8437,28.8437,98100.0
2013-08-26 15:45:00,37.73,37.84,37.71,37.76,133700.0,28.8437,28.9278,28.8284,28.8667,133700.0
2013-08-26 15:50:00,37.75,37.8,37.72,37.8,157100.0,28.859,28.8972,28.8361,28.8972,157100.0
2013-08-26 15:55:00,37.79,37.83,37.73,37.78,241200.0,28.8896,28.9202,28.8437,28.8819,241200.0
2013-08-27 09:30:00,37.35,37.58,37.25,37.3,130800.0,28.5532,28.7291,28.4768,28.515,130800.0
2013-08-27 09:35:00,37.3,37.53,37.15,37.26,166000.0,28.515,28.6908,28.4003,28.4844,166000.0
2013-08-27 09:40:00,37.28,37.35,37.18,37.22,55700.0,28.4997,28.5532,28.4233,28.4538,55700.0
2013-08-27 09:45:00,37.24,37.25,37.07,37.12,83300.0,28.4691,28.4768,28.3392,28.3774,83300.0
2013-08-27 09:50:00,37.1,37.23,36.97,37.01,88800.0,28.3621,28.4615,28.2627,28.2933,88800.0
2013-08-27 09:55:00,37.0,37.29,36.83,37.09,202200.0,28.2857,28.5074,28.1557,28.3545,202200.0
2013-08-27 10:00:00,37.08,37.22,37.07,37.16,101500.0,28.3468,28.4538,28.3392,28.408,101500.0
2013-08-27 10:05:00,37.16,37.29,37.16,37.24,64900.0,28.408,28.5074,28.408,28.4691,64900.0
2013-08-27 10:10:00,37.25,37.39,37.24,37.35,90600.0,28.4768,28.5838,28.4691,28.5532,90600.0
2013-08-27 10:15:00,37.34,37.34,37.19,37.19,71800.0,28.5456,28.5456,28.4309,28.4309,71800.0
2013-08-27 10:20:00,37.2,37.27,37.18,37.2,73100.0,28.4386,28.4921,28.4233,28.4386,73100.0
2013-08-27 10:25:00,37.19,37.25,37.18,37.21,117100.0,28.4309,28.4768,28.4233,28.4462,117100.0
2013-08-27 10:30:00,37.2,37.34,37.2,37.22,53300.0,28.4386,28.5456,28.4386,28.4538,53300.0
2013-08-27 10:35:00,37.2,37.31,37.11,37.22,60800.0,28.4386,28.5226,28.3697,28.4538,60800.0
2013-08-27 10:40:00,37.24,37.32,37.24,37.31,38600.0,28.4691,28.5303,28.4691,28.5226,38600.0
2013-08-27 10:45:00,37.31,37.31,37.23,37.26,41800.0,28.5226,28.5226,28.4615,28.4844,41800.0
2013-08-27 10:50:00,37.25,37.26,37.09,37.17,64700.0,28.4768,28.4844,28.3545,28.4156,64700.0
2013-08-27 10:55:00,37.16,37.24,37.15,37.21,30300.0,28.408,28.4691,28.4003,28.4462,30300.0
2013-08-27 11:00:00,37.22,37.22,37.08,37.13,56900.0,28.4538,28.4538,28.3468,28.385,56900.0
2013-08-27 11:05:00,37.13,37.13,37.04,37.12,41100.0,28.385,28.385,28.3162,28.3774,41100.0
2013-08-27 11:10:00,37.11,37.14,37.07,37.1,28300.0,28.3697,28.3927,28.3392,28.3621,28300.0
2013-08-27 11:15:00,37.11,37.14,37.06,37.14,13100.0,28.3697,28.3927,28.3315,28.3927,13100.0
2013-08-27 11:20:00,37.14,37.21,37.14,37.21,36000.0,28.3927,28.4462,28.3927,28.4462,36000.0
2013-08-27 11:25:00,37.22,37.31,37.2,37.22,42200.0,28.4538,28.5226,28.4386,28.4538,42200.0
2013-08-27 11:30:00,37.21,37.24,37.15,37.16,26900.0,28.4462,28.4691,28.4003,28.408,26900.0
2013-08-27 11:35:00,37.16,37.19,37.12,37.16,14500.0,28.408,28.4309,28.3774,28.408,14500.0
2013-08-27 11:40:00,37.16,37.19,37.11,37.11,22900.0,28.408,28.4309,28.3697,28.3697,22900.0
2013-08-27 11:45:00,37.12,37.14,37.04,37.05,54900.0,28.3774,28.3927,28.3162,28.3239,54900.0
2013-08-27 11:50:00,37.08,37.12,37.05,37.06,30400.0,28.3468,28.3774,28.3239,28.3315,30400.0
2013-08-27 11:55:00,37.06,37.12,37.06,37.12,20200.0,28.3315,28.3774,28.3315,28.3774,20200.0
2013-08-27 12:00:00,37.11,37.12,36.99,37.03,51700.0,28.3697,28.3774,28.278,28.3086,51700.0
2013-08-27 12:05:00,37.02,37.06,36.95,37.05,46300.0,28.3009,28.3315,28.2474,28.3239,46300.0
2013-08-27 12:10:00,37.05,37.08,36.97,36.98,22600.0,28.3239,28.3468,28.2627,28.2704,22600.0
2013-08-27 12:15:00,36.97,36.97,36.94,36.95,31000.0,28.2627,28.2627,28.2398,28.2474,31000.0
2013-08-27 12:20:00,36.96,36.96,36.88,36.9,63400.0,28.2551,28.2551,28.1939,28.2092,63400.0
2013-08-27 12:25:00,36.89,36.97,36.88,36.95,25800.0,28.2016,28.2627,28.1939,28.2474,25800.0
2013-08-27 12:30:00,36.95,36.96,36.9,36.95,17100.0,28.2474,28.2551,28.2092,28.2474,17100.0
2013-08-27 12:35:00,36.94,37.0,36.88,36.89,36100.0,28.2398,28.2857,28.1939,28.2016,36100.0
2013-08-27 12:40:00,36.88,36.88,36.83,36.87,58800.0,28.1939,28.1939,28.1557,28.1863,58800.0
2013-08-27 12:45:00,36.86,36.86,36.76,36.77,76100.0,28.1786,28.1786,28.1022,28.1098,76100.0
2013-08-27 12:50:00,36.76,36.78,36.65,36.67,61500.0,28.1022,28.1175,28.0181,28.0334,61500.0
2013-08-27 12:55:00,36.65,36.77,36.65,36.67,30400.0,28.0181,28.1098,28.0181,28.0334,30400.0
2013-08-27 13:00:00,36.67,36.68,36.5,36.64,55100.0,28.0334,28.041,27.9034,28.0104,55100.0
2013-08-27 13:05:00,36.64,36.64,36.53,36.62,31300.0,28.0104,28.0104,27.9264,27.9952,31300.0
2013-08-27 13:10:00,36.63,36.71,36.62,36.65,26800.0,28.0028,28.064,27.9952,28.0181,26800.0
2013-08-27 13:15:00,36.65,36.65,36.36,36.37,103500.0,28.0181,28.0181,27.7964,27.804,103500.0
2013-08-27 13:20:00,36.37,36.38,36.27,36.38,89600.0,27.804,27.8117,27.7276,27.8117,89600.0
2013-08-27 13:25:00,36.39,36.48,36.37,36.47,123300.0,27.8193,27.8881,27.804,27.8805,123300.0
2013-08-27 13:30:00,36.46,36.54,36.46,36.51,60900.0,27.8728,27.934,27.8728,27.9111,60900.0
2013-08-27 13:35:00,36.5,36.54,36.48,36.49,53600.0,27.9034,27.934,27.8881,27.8958,53600.0
2013-08-27 13:40:00,36.5,36.62,36.49,36.57,52200.0,27.9034,27.9952,27.8958,27.9569,52200.0
2013-08-27 13:45:00,36.57,36.63,36.55,36.58,36100.0,27.9569,28.0028,27.9416,27.9646,36100.0
2013-08-27 13:50:00,36.58,36.6,36.51,36.54,41400.0,27.9646,27.9799,27.9111,27.934,41400.0
2013-08-27 13:55:00,36.54,36.54,36.41,36.43,30300.0,27.934,27.934,27.8346,27.8499,30300.0
2013-08-27 14:00:00,36.42,36.42,36.26,36.27,50400.0,27.8423,27.8423,27.7199,27.7276,50400.0
2013-08-27 14:05:00,36.27,36.3,36.13,36.2,105200.0,27.7276,27.7505,27.6206,27.6741,105200.0
2013-08-27 14:10:00,36.2,36.31,36.13,36.16,75900.0,27.6741,27.7582,27.6206,27.6435,75900.0
2013-08-27 14:15:00,36.16,36.43,36.16,36.34,47200.0,27.6435,27.8499,27.6435,27.7811,47200.0
2013-08-27 14:20:00,36.33,36.38,36.26,36.3,29700.0,27.7735,27.8117,27.7199,27.7505,29700.0
2013-08-27 14:25:00,36.29,36.39,36.28,36.39,17400.0,27.7429,27.8193,27.7352,27.8193,17400.0
2013-08-27 14:30:00,36.38,36.4,36.28,36.28,31000.0,27.8117,27.827,27.7352,27.7352,31000.0
2013-08-27 14:35:00,36.27,36.28,36.2,36.24,40100.0,27.7276,27.7352,27.6741,27.7047,40100.0
2013-08-27 14:40:00,36.23,36.32,36.18,36.31,44300.0,27.697,27.7658,27.6588,27.7582,44300.0
2013-08-27 14:45:00,36.31,36.34,36.2,36.2,40900.0,27.7582,27.7811,27.6741,27.6741,40900.0
2013-08-27 14:50:00,36.2,36.21,36.14,36.21,37600.0,27.6741,27.6817,27.6282,27.6817,37600.0
2013-08-27 14:55:00,36.22,36.28,36.13,36.15,67600.0,27.6894,27.7352,27.6206,27.6358,67600.0
2013-08-27 15:00:00,36.15,36.26,36.14,36.21,48200.0,27.6358,27.7199,27.6282,27.6817,48200.0
2013-08-27 15:05:00,36.2,36.2,36.08,36.1,70500.0,27.6741,27.6741,27.5823,27.5976,70500.0
2013-08-27 15:10:00,36.1,36.1,36.01,36.02,85400.0,27.5976,27.5976,27.5288,27.5365,85400.0
2013-08-27 15:15:00,36.03,36.05,35.94,35.94,84800.0,27.5441,27.5594,27.4753,27.4753,84800.0
2013-08-27 15:20:00,35.94,36.04,35.93,36.0,67600.0,27.4753,27.5518,27.4677,27.5212,67600.0
2013-08-27 15:25:00,36.0,36.01,35.91,35.97,48000.0,27.5212,27.5288,27.4524,27.4982,48000.0
2013-08-27 15:30:00,35.97,36.0,35.94,35.99,91100.0,27.4982,27.5212,27.4753,27.5135,91100.0
2013-08-27 15:35:00,35.99,36.08,35.94,35.99,94400.0,27.5135,27.5823,27.4753,27.5135,94400.0
2013-08-27 15:40:00,35.98,36.01,35.93,35.94,99900.0,27.5059,27.5288,27.4677,27.4753,99900.0
2013-08-27 15:45:00,35.95,36.03,35.94,36.03,132300.0,27.483,27.5441,27.4753,27.5441,132300.0
2013-08-27 15:50:00,36.04,36.05,35.91,35.93,125300.0,27.5518,27.5594,27.4524,27.4677,125300.0
2013-08-27 15:55:00,35.92,36.03,35.92,35.98,335300.0,27.46,27.5441,27.46,27.5059,335300.0
2013-08-28 09:30:00,35.88,36.2,35.65,35.65,77100.0,27.4294,27.6741,27.2536,27.2536,77100.0
2013-08-28 09:35:00,35.66,36.14,35.6,35.95,48700.0,27.2613,27.6282,27.2154,27.483,48700.0
2013-08-28 09:40:00,35.98,36.33,35.98,36.23,70800.0,27.5059,27.7735,27.5059,27.697,70800.0
2013-08-28 09:45:00,36.22,36.28,36.09,36.24,29200.0,27.6894,27.7352,27.59,27.7047,29200.0
2013-08-28 09:50:00,36.21,36.29,36.04,36.15,108700.0,27.6817,27.7429,27.5518,27.6358,108700.0
2013-08-28 09:55:00,36.11,36.13,35.79,35.89,47600.0,27.6053,27.6206,27.3606,27.4371,47600.0
2013-08-28 10:00:00,35.86,36.05,35.86,35.88,49000.0,27.4142,27.5594,27.4142,27.4294,49000.0
2013-08-28 10:05:00,35.93,35.97,35.79,35.87,56400.0,27.4677,27.4982,27.3606,27.4218,56400.0
2013-08-28 10:10:00,35.87,35.98,35.84,35.92,49200.0,27.4218,27.5059,27.3989,27.46,49200.0
2013-08-28 10:15:00,35.95,36.16,35.93,36.1,37500.0,27.483,27.6435,27.4677,27.5976,37500.0
2013-08-28 10:20:00,36.14,36.14,35.92,36.01,20100.0,27.6282,27.6282,27.46,27.5288,20100.0
2013-08-28 10:25:00,36.02,36.08,35.93,35.93,23800.0,27.5365,27.5823,27.4677,27.4677,23800.0
2013-08-28 10:30:00,35.94,35.97,35.84,35.95,20700.0,27.4753,27.4982,27.3989,27.483,20700.0
2013-08-28 10:35:00,35.95,35.96,35.87,35.92,33700.0,27.483,27.4906,27.4218,27.46,33700.0
2013-08-28 10:40:00,35.93,36.01,35.93,35.98,17600.0,27.4677,27.5288,27.4677,27.5059,17600.0
2013-08-28 10:45:00,35.97,36.0,35.91,35.97,27100.0,27.4982,27.5212,27.4524,27.4982,27100.0
2013-08-28 10:50:00,35.96,36.02,35.96,36.02,22200.0,27.4906,27.5365,27.4906,27.5365,22200.0
2013-08-28 10:55:00,36.0,36.12,36.0,36.11,17900.0,27.5212,27.6129,27.5212,27.6053,17900.0
2013-08-28 11:00:00,36.1,36.14,35.98,36.0,25000.0,27.5976,27.6282,27.5059,27.5212,25000.0
2013-08-28 11:05:00,35.97,36.15,35.94,36.04,52700.0,27.4982,27.6358,27.4753,27.5518,52700.0
2013-08-28 11:10:00,36.05,36.1,36.04,36.09,11000.0,27.5594,27.5976,27.5518,27.59,11000.0
2013-08-28 11:15:00,36.08,36.08,35.9,36.02,48600.0,27.5823,27.5823,27.4447,27.5365,48600.0
2013-08-28 11:20:00,36.02,36.09,36.01,36.04,7200.0,27.5365,27.59,27.5288,27.5518,7200.0
2013-08-28 11:25:00,36.03,36.04,35.98,36.0,17800.0,27.5441,27.5518,27.5059,27.5212,17800.0
2013-08-28 11:30:00,35.99,35.99,35.88,35.9,16500.0,27.5135,27.5135,27.4294,27.4447,16500.0
2013-08-28 11:35:00,35.92,35.99,35.9,35.9,4900.0,27.46,27.5135,27.4447,27.4447,4900.0
2013-08-28 11:40:00,35.9,36.0,35.88,35.92,34300.0,27.4447,27.5212,27.4294,27.46,34300.0
2013-08-28 11:45:00,35.93,35.95,35.89,35.89,29500.0,27.4677,27.483,27.4371,27.4371,29500.0
2013-08-28 11:50:00,35.89,36.6,35.89,36.16,191500.0,27.4371,27.9799,27.4371,27.6435,191500.0
2013-08-28 11:55:00,36.14,36.15,36.07,36.12,14000.0,27.6282,27.6358,27.5747,27.6129,14000.0
2013-08-28 12:00:00,36.11,36.15,36.07,36.07,19300.0,27.6053,27.6358,27.5747,27.5747,19300.0
2013-08-28 12:05:00,36.08,36.08,36.0,36.02,13500.0,27.5823,27.5823,27.5212,27.5365,13500.0
2013-08-28 12:10:00,36.02,36.03,35.98,36.0,29500.0,27.5365,27.5441,27.5059,27.5212,29500.0
2013-08-28 12:15:00,35.99,36.03,35.98,36.03,21300.0,27.5135,27.5441,27.5059,27.5441,21300.0
2013-08-28 12:20:00,36.01,36.04,36.0,36.01,8100.0,27.5288,27.5518,27.5212,27.5288,8100.0
2013-08-28 12:25:00,36.02,36.06,36.01,36.05,6600.0,27.5365,27.567,27.5288,27.5594,6600.0
2013-08-28 12:30:00,36.04,36.16,36.04,36.11,13800.0,27.5518,27.6435,27.5518,27.6053,13800.0
2013-08-28 12:35:00,36.11,36.12,36.06,36.06,7600.0,27.6053,27.6129,27.567,27.567,7600.0
2013-08-28 12:40:00,36.07,36.12,36.06,36.11,14100.0,27.5747,27.6129,27.567,27.6053,14100.0
2013-08-28 12:45:00,36.12,36.12,36.06,36.07,7000.0,27.6129,27.6129,27.567,27.5747,7000.0
2013-08-28 12:50:00,36.07,36.24,36.07,36.22,11200.0,27.5747,27.7047,27.5747,27.6894,11200.0
2013-08-28 12:55:00,36.22,36.23,36.15,36.17,16700.0,27.6894,27.697,27.6358,27.6511,16700.0
2013-08-28 13:00:00,36.17,36.32,36.17,36.32,27500.0,27.6511,27.7658,27.6511,27.7658,27500.0
2013-08-28 13:05:00,36.3,36.46,36.28,36.46,79800.0,27.7505,27.8728,27.7352,27.8728,79800.0
2013-08-28 13:10:00,36.45,36.46,36.37,36.44,23700.0,27.8652,27.8728,27.804,27.8575,23700.0
2013-08-28 13:15:00,36.43,36.44,36.37,36.42,17200.0,27.8499,27.8575,27.804,27.8423,17200.0
2013-08-28 13:20:00,36.43,36.49,36.39,36.49,33900.0,27.8499,27.8958,27.8193,27.8958,33900.0
2013-08-28 13:25:00,36.48,36.48,36.42,36.43,32800.0,27.8881,27.8881,27.8423,27.8499,32800.0
2013-08-28 13:30:00,36.43,36.46,36.23,36.23,33300.0,27.8499,27.8728,27.697,27.697,33300.0
2013-08-28 13:35:00,36.23,36.31,36.23,36.3,27100.0,27.697,27.7582,27.697,27.7505,27100.0
2013-08-28 13:40:00,36.3,36.3,36.24,36.25,8900.0,27.7505,27.7505,27.7047,27.7123,8900.0
2013-08-28 13:45:00,36.24,36.25,36.19,36.19,13800.0,27.7047,27.7123,27.6664,27.6664,13800.0
2013-08-28 13:50:00,36.19,36.2,36.14,36.14,12500.0,27.6664,27.6741,27.6282,27.6282,12500.0
2013-08-28 13:55:00,36.14,36.21,36.13,36.21,12100.0,27.6282,27.6817,27.6206,27.6817,12100.0
2013-08-28 14:00:00,36.21,36.26,36.19,36.21,14200.0,27.6817,27.7199,27.6664,27.6817,14200.0
2013-08-28 14:05:00,36.18,36.19,36.04,36.05,29000.0,27.6588,27.6664,27.5518,27.5594,29000.0
2013-08-28 14:10:00,36.04,36.08,36.0,36.06,38500.0,27.5518,27.5823,27.5212,27.567,38500.0
2013-08-28 14:15:00,36.04,36.07,35.99,35.99,32100.0,27.5518,27.5747,27.5135,27.5135,32100.0
2013-08-28 14:20:00,35.98,36.06,35.98,36.02,34000.0,27.5059,27.567,27.5059,27.5365,34000.0
2013-08-28 14:25:00,36.01,36.05,36.0,36.04,23500.0,27.5288,27.5594,27.5212,27.5518,23500.0
2013-08-28 14:30:00,36.03,36.03,35.94,35.99,44300.0,27.5441,27.5441,27.4753,27.5135,44300.0
2013-08-28 14:35:00,35.99,36.01,35.92,35.93,49200.0,27.5135,27.5288,27.46,27.4677,49200.0
2013-08-28 14:40:00,35.93,36.02,35.93,36.0,43600.0,27.4677,27.5365,27.4677,27.5212,43600.0
2013-08-28 14:45:00,35.99,36.0,35.94,35.95,33300.0,27.5135,27.5212,27.4753,27.483,33300.0
2013-08-28 14:50:00,35.95,36.01,35.95,35.98,41500.0,27.483,27.5288,27.483,27.5059,41500.0
2013-08-28 14:55:00,35.99,36.0,35.94,35.95,36800.0,27.5135,27.5212,27.4753,27.483,36800.0
2013-08-28 15:00:00,35.94,35.96,35.93,35.94,28700.0,27.4753,27.4906,27.4677,27.4753,28700.0
2013-08-28 15:05:00,35.94,36.05,35.93,36.05,53500.0,27.4753,27.5594,27.4677,27.5594,53500.0
2013-08-28 15:10:00,36.05,36.17,36.04,36.11,57000.0,27.5594,27.6511,27.5518,27.6053,57000.0
2013-08-28 15:15:00,36.12,36.13,36.03,36.03,37700.0,27.6129,27.6206,27.5441,27.5441,37700.0
2013-08-28 15:20:00,36.04,36.15,36.04,36.09,38300.0,27.5518,27.6358,27.5518,27.59,38300.0
2013-08-28 15:25:00,36.09,36.2,36.05,36.2,47100.0,27.59,27.6741,27.5594,27.6741,47100.0
2013-08-28 15:30:00,36.19,36.27,36.19,36.27,50200.0,27.6664,27.7276,27.6664,27.7276,50200.0
2013-08-28 15:35:00,36.26,36.28,36.13,36.14,74600.0,27.7199,27.7352,27.6206,27.6282,74600.0
2013-08-28 15:40:00,36.15,36.25,36.12,36.23,68300.0,27.6358,27.7123,27.6129,27.697,68300.0
2013-08-28 15:45:00,36.22,36.23,36.16,36.16,72900.0,27.6894,27.697,27.6435,27.6435,72900.0
2013-08-28 15:50:00,36.16,36.21,36.12,36.2,96200.0,27.6435,27.6817,27.6129,27.6741,96200.0
2013-08-28 15:55:00,36.19,36.22,36.15,36.15,196200.0,27.6664,27.6894,27.6358,27.6358,196200.0
2013-08-29 09:30:00,35.71,36.16,35.45,35.95,110200.0,27.4514,27.7973,27.2515,27.6358,110200.0
2013-08-29 09:35:00,35.96,36.17,35.94,36.01,43000.0,27.6435,27.805,27.6282,27.682,43000.0
2013-08-29 09:40:00,36.0,36.18,35.99,36.0,41500.0,27.6743,27.8127,27.6666,27.6743,41500.0
2013-08-29 09:45:00,36.06,36.22,35.94,36.0,16800.0,27.7204,27.8434,27.6282,27.6743,16800.0
2013-08-29 09:50:00,36.02,36.14,35.99,36.13,21000.0,27.6897,27.7819,27.6666,27.7742,21000.0
2013-08-29 09:55:00,36.14,36.14,35.93,35.97,14300.0,27.7819,27.7819,27.6205,27.6512,14300.0
2013-08-29 10:00:00,35.98,36.1,35.92,35.92,37300.0,27.6589,27.7512,27.6128,27.6128,37300.0
2013-08-29 10:05:00,35.93,36.02,35.83,36.02,27200.0,27.6205,27.6897,27.5436,27.6897,27200.0
2013-08-29 10:10:00,36.05,36.05,35.81,35.94,24100.0,27.7127,27.7127,27.5282,27.6282,24100.0
2013-08-29 10:15:00,35.93,35.97,35.76,35.76,18200.0,27.6205,27.6512,27.4898,27.4898,18200.0
2013-08-29 10:20:00,35.77,35.82,35.65,35.7,26400.0,27.4975,27.5359,27.4052,27.4437,26400.0
2013-08-29 10:25:00,35.71,35.71,35.64,35.7,25900.0,27.4514,27.4514,27.3975,27.4437,25900.0
2013-08-29 10:30:00,35.7,35.84,35.68,35.83,42200.0,27.4437,27.5513,27.4283,27.5436,42200.0
2013-08-29 10:35:00,35.82,36.04,35.77,36.02,79000.0,27.5359,27.705,27.4975,27.6897,79000.0
2013-08-29 10:40:00,36.02,36.08,35.92,36.06,97300.0,27.6897,27.7358,27.6128,27.7204,97300.0
2013-08-29 10:45:00,36.08,36.12,35.87,35.9,30000.0,27.7358,27.7665,27.5744,27.5974,30000.0
2013-08-29 10:50:00,35.86,36.09,35.84,35.97,13500.0,27.5667,27.7435,27.5513,27.6512,13500.0
2013-08-29 10:55:00,35.96,36.02,35.92,35.96,14000.0,27.6435,27.6897,27.6128,27.6435,14000.0
2013-08-29 11:00:00,35.95,36.05,35.95,36.02,20300.0,27.6358,27.7127,27.6358,27.6897,20300.0
2013-08-29 11:05:00,36.03,36.06,35.98,35.99,35200.0,27.6973,27.7204,27.6589,27.6666,35200.0
2013-08-29 11:10:00,35.99,36.08,35.94,35.97,27500.0,27.6666,27.7358,27.6282,27.6512,27500.0
2013-08-29 11:15:00,35.96,35.96,35.88,35.91,10000.0,27.6435,27.6435,27.582,27.6051,10000.0
2013-08-29 11:20:00,35.91,35.93,35.83,35.86,20300.0,27.6051,27.6205,27.5436,27.5667,20300.0
2013-08-29 11:25:00,35.86,35.97,35.81,35.87,17000.0,27.5667,27.6512,27.5282,27.5744,17000.0
2013-08-29 11:30:00,35.85,35.88,35.76,35.76,25000.0,27.559,27.582,27.4898,27.4898,25000.0
2013-08-29 11:35:00,35.76,35.89,35.75,35.85,21900.0,27.4898,27.5897,27.4821,27.559,21900.0
2013-08-29 11:40:00,35.87,35.89,35.85,35.88,13000.0,27.5744,27.5897,27.559,27.582,13000.0
2013-08-29 11:45:00,35.9,35.92,35.89,35.92,12200.0,27.5974,27.6128,27.5897,27.6128,12200.0
2013-08-29 11:50:00,35.93,35.99,35.86,35.87,21800.0,27.6205,27.6666,27.5667,27.5744,21800.0
2013-08-29 11:55:00,35.86,35.93,35.85,35.93,10000.0,27.5667,27.6205,27.559,27.6205,10000.0
2013-08-29 12:00:00,35.94,35.97,35.93,35.96,15000.0,27.6282,27.6512,27.6205,27.6435,15000.0
2013-08-29 12:05:00,35.97,36.07,35.96,35.96,16500.0,27.6512,27.7281,27.6435,27.6435,16500.0
2013-08-29 12:10:00,35.95,36.0,35.9,35.98,16600.0,27.6358,27.6743,27.5974,27.6589,16600.0
2013-08-29 12:15:00,35.99,36.0,35.93,35.95,13400.0,27.6666,27.6743,27.6205,27.6358,13400.0
2013-08-29 12:20:00,35.96,36.0,35.95,35.99,9200.0,27.6435,27.6743,27.6358,27.6666,9200.0
2013-08-29 12:25:00,36.0,36.02,35.99,35.99,19800.0,27.6743,27.6897,27.6666,27.6666,19800.0
2013-08-29 12:30:00,36.0,36.0,35.87,35.87,17600.0,27.6743,27.6743,27.5744,27.5744,17600.0
2013-08-29 12:35:00,35.88,35.92,35.83,35.92,17500.0,27.582,27.6128,27.5436,27.6128,17500.0
2013-08-29 12:40:00,35.92,35.94,35.84,35.84,13800.0,27.6128,27.6282,27.5513,27.5513,13800.0
2013-08-29 12:45:00,35.83,35.84,35.79,35.84,9100.0,27.5436,27.5513,27.5129,27.5513,9100.0
2013-08-29 12:50:00,35.84,35.84,35.75,35.79,21700.0,27.5513,27.5513,27.4821,27.5129,21700.0
2013-08-29 12:55:00,35.78,35.82,35.76,35.8,12400.0,27.5052,27.5359,27.4898,27.5205,12400.0
2013-08-29 13:00:00,35.8,35.92,35.8,35.89,20800.0,27.5205,27.6128,27.5205,27.5897,20800.0
2013-08-29 13:05:00,35.88,35.89,35.82,35.84,13400.0,27.582,27.5897,27.5359,27.5513,13400.0
2013-08-29 13:10:00,35.85,35.86,35.77,35.77,25500.0,27.559,27.5667,27.4975,27.4975,25500.0
2013-08-29 13:15:00,35.77,35.82,35.7,35.82,24000.0,27.4975,27.5359,27.4437,27.5359,24000.0
2013-08-29 13:20:00,35.82,35.83,35.75,35.75,19700.0,27.5359,27.5436,27.4821,27.4821,19700.0
2013-08-29 13:25:00,35.75,35.77,35.71,35.76,20800.0,27.4821,27.4975,27.4514,27.4898,20800.0
2013-08-29 13:30:00,35.78,35.82,35.73,35.76,16800.0,27.5052,27.5359,27.4667,27.4898,16800.0
2013-08-29 13:35:00,35.76,35.85,35.76,35.84,24500.0,27.4898,27.559,27.4898,27.5513,24500.0
2013-08-29 13:40:00,35.85,35.92,35.84,35.88,22100.0,27.559,27.6128,27.5513,27.582,22100.0
2013-08-29 13:45:00,35.88,35.95,35.88,35.91,15000.0,27.582,27.6358,27.582,27.6051,15000.0
2013-08-29 13:50:00,35.92,35.96,35.86,35.88,21200.0,27.6128,27.6435,27.5667,27.582,21200.0
2013-08-29 13:55:00,35.87,35.94,35.87,35.91,20300.0,27.5744,27.6282,27.5744,27.6051,20300.0
2013-08-29 14:00:00,35.89,35.99,35.87,35.98,10100.0,27.5897,27.6666,27.5744,27.6589,10100.0
2013-08-29 14:05:00,35.98,35.98,35.89,35.93,14300.0,27.6589,27.6589,27.5897,27.6205,14300.0
2013-08-29 14:10:00,35.92,35.94,35.87,35.89,15700.0,27.6128,27.6282,27.5744,27.5897,15700.0
2013-08-29 14:15:00,35.88,35.94,35.86,35.94,19000.0,27.582,27.6282,27.5667,27.6282,19000.0
2013-08-29 14:20:00,35.96,36.01,35.94,36.0,25300.0,27.6435,27.682,27.6282,27.6743,25300.0
2013-08-29 14:25:00,36.02,36.04,35.97,36.0,28200.0,27.6897,27.705,27.6512,27.6743,28200.0
2013-08-29 14:30:00,36.0,36.01,35.95,35.96,18000.0,27.6743,27.682,27.6358,27.6435,18000.0
2013-08-29 14:35:00,35.97,36.01,35.92,35.93,72000.0,27.6512,27.682,27.6128,27.6205,72000.0
2013-08-29 14:40:00,35.94,35.95,35.87,35.88,16000.0,27.6282,27.6358,27.5744,27.582,16000.0
2013-08-29 14:45:00,35.89,35.9,35.86,35.88,8800.0,27.5897,27.5974,27.5667,27.582,8800.0
2013-08-29 14:50:00,35.89,35.94,35.87,35.91,10600.0,27.5897,27.6282,27.5744,27.6051,10600.0
2013-08-29 14:55:00,35.9,35.94,35.89,35.91,6700.0,27.5974,27.6282,27.5897,27.6051,6700.0
2013-08-29 15:00:00,35.92,35.92,35.82,35.84,15900.0,27.6128,27.6128,27.5359,27.5513,15900.0
2013-08-29 15:05:00,35.84,35.87,35.8,35.87,15700.0,27.5513,27.5744,27.5205,27.5744,15700.0
2013-08-29 15:10:00,35.87,35.9,35.81,35.85,15100.0,27.5744,27.5974,27.5282,27.559,15100.0
2013-08-29 15:15:00,35.85,35.91,35.85,35.85,20800.0,27.559,27.6051,27.559,27.559,20800.0
2013-08-29 15:20:00,35.85,35.88,35.81,35.84,25500.0,27.559,27.582,27.5282,27.5513,25500.0
2013-08-29 15:25:00,35.84,35.85,35.77,35.81,36200.0,27.5513,27.559,27.4975,27.5282,36200.0
2013-08-29 15:30:00,35.81,35.86,35.76,35.77,42700.0,27.5282,27.5667,27.4898,27.4975,42700.0
2013-08-29 15:35:00,35.78,35.85,35.78,35.83,43100.0,27.5052,27.559,27.5052,27.5436,43100.0
2013-08-29 15:40:00,35.82,35.89,35.79,35.89,42200.0,27.5359,27.5897,27.5129,27.5897,42200.0
2013-08-29 15:45:00,35.9,35.95,35.89,35.93,70000.0,27.5974,27.6358,27.5897,27.6205,70000.0
2013-08-29 15:50:00,35.93,35.95,35.86,35.94,76300.0,27.6205,27.6358,27.5667,27.6282,76300.0
2013-08-29 15:55:00,35.94,35.99,35.93,35.95,115000.0,27.6282,27.6666,27.6205,27.6358,115000.0
2013-08-30 09:30:00,35.84,35.95,35.59,35.65,45800.0,27.5513,27.6358,27.3591,27.4052,45800.0
2013-08-30 09:35:00,35.63,35.72,35.55,35.64,24100.0,27.3899,27.459,27.3284,27.3975,24100.0
2013-08-30 09:40:00,35.62,35.65,35.55,35.55,25900.0,27.3822,27.4052,27.3284,27.3284,25900.0
2013-08-30 09:45:00,35.53,35.62,35.43,35.51,30300.0,27.313,27.3822,27.2361,27.2976,30300.0
2013-08-30 09:50:00,35.53,35.68,35.53,35.63,14400.0,27.313,27.4283,27.313,27.3899,14400.0
2013-08-30 09:55:00,35.65,35.71,35.62,35.7,17800.0,27.4052,27.4514,27.3822,27.4437,17800.0
2013-08-30 10:00:00,35.7,35.71,35.59,35.59,39000.0,27.4437,27.4514,27.3591,27.3591,39000.0
2013-08-30 10:05:00,35.61,35.72,35.56,35.65,27400.0,27.3745,27.459,27.336,27.4052,27400.0
2013-08-30 10:10:00,35.65,35.66,35.52,35.59,26400.0,27.4052,27.4129,27.3053,27.3591,26400.0
2013-08-30 10:15:00,35.58,35.58,35.48,35.48,23100.0,27.3514,27.3514,27.2745,27.2745,23100.0
2013-08-30 10:20:00,35.48,35.55,35.47,35.48,13500.0,27.2745,27.3284,27.2669,27.2745,13500.0
2013-08-30 10:25:00,35.49,35.51,35.43,35.5,19300.0,27.2822,27.2976,27.2361,27.2899,19300.0
2013-08-30 10:30:00,35.5,35.59,35.47,35.59,18200.0,27.2899,27.3591,27.2669,27.3591,18200.0
2013-08-30 10:35:00,35.58,35.58,35.41,35.41,25400.0,27.3514,27.3514,27.2207,27.2207,25400.0
2013-08-30 10:40:00,35.42,35.42,35.29,35.3,69300.0,27.2284,27.2284,27.1285,27.1362,69300.0
2013-08-30 10:45:00,35.28,35.36,35.21,35.36,45200.0,27.1208,27.1823,27.067,27.1823,45200.0
2013-08-30 10:50:00,35.35,35.41,35.3,35.33,14000.0,27.1746,27.2207,27.1362,27.1592,14000.0
2013-08-30 10:55:00,35.33,35.46,35.33,35.45,19400.0,27.1592,27.2592,27.1592,27.2515,19400.0
2013-08-30 11:00:00,35.44,35.56,35.38,35.52,34000.0,27.2438,27.336,27.1977,27.3053,34000.0
2013-08-30 11:05:00,35.52,35.56,35.47,35.54,41000.0,27.3053,27.336,27.2669,27.3207,41000.0
2013-08-30 11:10:00,35.54,35.55,35.45,35.51,12400.0,27.3207,27.3284,27.2515,27.2976,12400.0
2013-08-30 11:15:00,35.52,35.52,35.47,35.47,7100.0,27.3053,27.3053,27.2669,27.2669,7100.0
2013-08-30 11:20:00,35.47,35.53,35.39,35.53,37600.0,27.2669,27.313,27.2054,27.313,37600.0
2013-08-30 11:25:00,35.53,35.6,35.53,35.53,11900.0,27.313,27.3668,27.313,27.313,11900.0
2013-08-30 11:30:00,35.52,35.52,35.42,35.42,12700.0,27.3053,27.3053,27.2284,27.2284,12700.0
2013-08-30 11:35:00,35.41,35.46,35.37,35.37,16400.0,27.2207,27.2592,27.19,27.19,16400.0
2013-08-30 11:40:00,35.37,35.39,35.29,35.33,14100.0,27.19,27.2054,27.1285,27.1592,14100.0
2013-08-30 11:45:00,35.37,35.43,35.32,35.35,8600.0,27.19,27.2361,27.1515,27.1746,8600.0
2013-08-30 11:50:00,35.36,35.36,35.3,35.3,21600.0,27.1823,27.1823,27.1362,27.1362,21600.0
2013-08-30 11:55:00,35.3,35.3,35.21,35.26,18600.0,27.1362,27.1362,27.067,27.1054,18600.0
2013-08-30 12:00:00,35.27,35.32,35.25,35.32,11900.0,27.1131,27.1515,27.0977,27.1515,11900.0
2013-08-30 12:05:00,35.32,35.37,35.32,35.34,19400.0,27.1515,27.19,27.1515,27.1669,19400.0
2013-08-30 12:10:00,35.33,35.33,35.22,35.27,19700.0,27.1592,27.1592,27.0747,27.1131,19700.0
2013-08-30 12:15:00,35.28,35.34,35.25,35.33,15600.0,27.1208,27.1669,27.0977,27.1592,15600.0
2013-08-30 12:20:00,35.32,35.32,35.22,35.27,9200.0,27.1515,27.1515,27.0747,27.1131,9200.0
2013-08-30 12:25:00,35.27,35.41,35.27,35.39,16100.0,27.1131,27.2207,27.1131,27.2054,16100.0
2013-08-30 12:30:00,35.39,35.41,35.36,35.41,21400.0,27.2054,27.2207,27.1823,27.2207,21400.0
2013-08-30 12:35:00,35.4,35.43,35.35,35.4,14900.0,27.213,27.2361,27.1746,27.213,14900.0
2013-08-30 12:40:00,35.4,35.45,35.4,35.45,6400.0,27.213,27.2515,27.213,27.2515,6400.0
2013-08-30 12:45:00,35.44,35.45,35.38,35.38,15400.0,27.2438,27.2515,27.1977,27.1977,15400.0
2013-08-30 12:50:00,35.39,35.39,35.3,35.31,7400.0,27.2054,27.2054,27.1362,27.1439,7400.0
2013-08-30 12:55:00,35.31,35.36,35.3,35.34,11900.0,27.1439,27.1823,27.1362,27.1669,11900.0
2013-08-30 13:00:00,35.34,35.37,35.26,35.26,17500.0,27.1669,27.19,27.1054,27.1054,17500.0
2013-08-30 13:05:00,35.26,35.3,35.18,35.18,29600.0,27.1054,27.1362,27.0439,27.0439,29600.0
2013-08-30 13:10:00,35.19,35.33,35.18,35.31,28300.0,27.0516,27.1592,27.0439,27.1439,28300.0
2013-08-30 13:15:00,35.31,35.43,35.3,35.38,22100.0,27.1439,27.2361,27.1362,27.1977,22100.0
2013-08-30 13:20:00,35.38,35.39,35.27,35.33,12500.0,27.1977,27.2054,27.1131,27.1592,12500.0
2013-08-30 13:25:00,35.33,35.33,35.19,35.23,34900.0,27.1592,27.1592,27.0516,27.0824,34900.0
2013-08-30 13:30:00,35.23,35.24,35.21,35.23,26300.0,27.0824,27.0901,27.067,27.0824,26300.0
2013-08-30 13:35:00,35.22,35.32,35.2,35.28,36400.0,27.0747,27.1515,27.0593,27.1208,36400.0
2013-08-30 13:40:00,35.27,35.29,35.23,35.25,11600.0,27.1131,27.1285,27.0824,27.0977,11600.0
2013-08-30 13:45:00,35.24,35.35,35.24,35.33,17200.0,27.0901,27.1746,27.0901,27.1592,17200.0
2013-08-30 13:50:00,35.32,35.33,35.22,35.23,12500.0,27.1515,27.1592,27.0747,27.0824,12500.0
2013-08-30 13:55:00,35.21,35.22,35.15,35.17,43000.0,27.067,27.0747,27.0209,27.0362,43000.0
2013-08-30 14:00:00,35.17,35.19,35.13,35.19,11000.0,27.0362,27.0516,27.0055,27.0516,11000.0
2013-08-30 14:05:00,35.2,35.21,35.13,35.13,11900.0,27.0593,27.067,27.0055,27.0055,11900.0
2013-08-30 14:10:00,35.14,35.2,35.12,35.17,26900.0,27.0132,27.0593,26.9978,27.0362,26900.0
2013-08-30 14:15:00,35.16,35.18,35.11,35.15,16700.0,27.0286,27.0439,26.9901,27.0209,16700.0
2013-08-30 14:20:00,35.15,35.2,35.14,35.15,33600.0,27.0209,27.0593,27.0132,27.0209,33600.0
2013-08-30 14:25:00,35.13,35.19,35.11,35.16,10400.0,27.0055,27.0516,26.9901,27.0286,10400.0
2013-08-30 14:30:00,35.15,35.23,35.15,35.21,20200.0,27.0209,27.0824,27.0209,27.067,20200.0
2013-08-30 14:35:00,35.22,35.23,35.11,35.11,11000.0,27.0747,27.0824,26.9901,26.9901,11000.0
2013-08-30 14:40:00,35.11,35.14,35.1,35.13,12900.0,26.9901,27.0132,26.9824,27.0055,12900.0
2013-08-30 14:45:00,35.13,35.17,35.09,35.14,25800.0,27.0055,27.0362,26.9747,27.0132,25800.0
2013-08-30 14:50:00,35.16,35.16,35.09,35.13,47700.0,27.0286,27.0286,26.9747,27.0055,47700.0
2013-08-30 14:55:00,35.13,35.2,35.13,35.17,8500.0,27.0055,27.0593,27.0055,27.0362,8500.0
2013-08-30 15:00:00,35.17,35.22,35.11,35.21,30300.0,27.0362,27.0747,26.9901,27.067,30300.0
2013-08-30 15:05:00,35.2,35.22,35.13,35.14,23100.0,27.0593,27.0747,27.0055,27.0132,23100.0
2013-08-30 15:10:00,35.14,35.2,35.12,35.2,17600.0,27.0132,27.0593,26.9978,27.0593,17600.0
2013-08-30 15:15:00,35.2,35.24,35.17,35.23,26800.0,27.0593,27.0901,27.0362,27.0824,26800.0
2013-08-30 15:20:00,35.24,35.26,35.18,35.21,30400.0,27.0901,27.1054,27.0439,27.067,30400.0
2013-08-30 15:25:00,35.21,35.25,35.18,35.2,27700.0,27.067,27.0977,27.0439,27.0593,27700.0
2013-08-30 15:30:00,35.2,35.26,35.18,35.26,48100.0,27.0593,27.1054,27.0439,27.1054,48100.0
2013-08-30 15:35:00,35.25,35.29,35.22,35.29,49800.0,27.0977,27.1285,27.0747,27.1285,49800.0
2013-08-30 15:40:00,35.29,35.3,35.21,35.21,52300.0,27.1285,27.1362,27.067,27.067,52300.0
2013-08-30 15:45:00,35.22,35.23,35.13,35.21,72700.0,27.0747,27.0824,27.0055,27.067,72700.0
2013-08-30 15:50:00,35.21,35.23,35.15,35.16,57700.0,27.067,27.0824,27.0209,27.0286,57700.0
2013-08-30 15:55:00,35.17,35.35,35.17,35.29,184300.0,27.0362,27.1746,27.0362,27.1285,184300.0
2013-09-03 09:30:00,35.53,35.85,35.47,35.68,75300.0,27.313,27.559,27.2669,27.4283,75300.0
2013-09-03 09:35:00,35.7,35.74,35.51,35.57,42400.0,27.4437,27.4744,27.2976,27.3437,42400.0
2013-09-03 09:40:00,35.56,35.7,35.52,35.58,55300.0,27.336,27.4437,27.3053,27.3514,55300.0
2013-09-03 09:45:00,35.6,35.65,35.42,35.46,17800.0,27.3668,27.4052,27.2284,27.2592,17800.0
2013-09-03 09:50:00,35.46,35.56,35.45,35.47,28300.0,27.2592,27.336,27.2515,27.2669,28300.0
2013-09-03 09:55:00,35.47,35.7,35.47,35.65,36100.0,27.2669,27.4437,27.2669,27.4052,36100.0
2013-09-03 10:00:00,35.64,35.71,35.51,35.62,22500.0,27.3975,27.4514,27.2976,27.3822,22500.0
2013-09-03 10:05:00,35.62,35.74,35.59,35.67,30500.0,27.3822,27.4744,27.3591,27.4206,30500.0
2013-09-03 10:10:00,35.68,35.82,35.68,35.69,18500.0,27.4283,27.5359,27.4283,27.436,18500.0
2013-09-03 10:15:00,35.67,35.75,35.57,35.57,43700.0,27.4206,27.4821,27.3437,27.3437,43700.0
2013-09-03 10:20:00,35.57,35.57,35.37,35.39,36400.0,27.3437,27.3437,27.19,27.2054,36400.0
2013-09-03 10:25:00,35.39,35.4,35.3,35.36,38400.0,27.2054,27.213,27.1362,27.1823,38400.0
2013-09-03 10:30:00,35.36,35.5,35.35,35.5,18300.0,27.1823,27.2899,27.1746,27.2899,18300.0
2013-09-03 10:35:00,35.51,35.51,35.47,35.48,5200.0,27.2976,27.2976,27.2669,27.2745,5200.0
2013-09-03 10:40:00,35.5,35.5,35.39,35.41,8100.0,27.2899,27.2899,27.2054,27.2207,8100.0
2013-09-03 10:45:00,35.44,35.51,35.41,35.44,15200.0,27.2438,27.2976,27.2207,27.2438,15200.0
2013-09-03 10:50:00,35.42,35.42,35.32,35.34,8800.0,27.2284,27.2284,27.1515,27.1669,8800.0
2013-09-03 10:55:00,35.34,35.4,35.26,35.3,17700.0,27.1669,27.213,27.1054,27.1362,17700.0
2013-09-03 11:00:00,35.3,35.32,35.2,35.2,13200.0,27.1362,27.1515,27.0593,27.0593,13200.0
2013-09-03 11:05:00,35.2,35.28,35.19,35.19,36400.0,27.0593,27.1208,27.0516,27.0516,36400.0
2013-09-03 11:10:00,35.22,35.29,35.2,35.24,15300.0,27.0747,27.1285,27.0593,27.0901,15300.0
2013-09-03 11:15:00,35.24,35.27,35.14,35.15,24100.0,27.0901,27.1131,27.0132,27.0209,24100.0
2013-09-03 11:20:00,35.13,35.13,35.04,35.13,25600.0,27.0055,27.0055,26.9363,27.0055,25600.0
2013-09-03 11:25:00,35.11,35.11,34.93,35.02,35100.0,26.9901,26.9901,26.8517,26.9209,35100.0
2013-09-03 11:30:00,35.01,35.17,34.97,35.07,37000.0,26.9132,27.0362,26.8825,26.9594,37000.0
2013-09-03 11:35:00,35.1,35.13,35.01,35.04,23500.0,26.9824,27.0055,26.9132,26.9363,23500.0
2013-09-03 11:40:00,35.05,35.13,35.04,35.09,14000.0,26.944,27.0055,26.9363,26.9747,14000.0
2013-09-03 11:45:00,35.09,35.1,35.02,35.05,59300.0,26.9747,26.9824,26.9209,26.944,59300.0
2013-09-03 11:50:00,35.05,35.06,34.93,34.93,66500.0,26.944,26.9517,26.8517,26.8517,66500.0
2013-09-03 11:55:00,34.93,34.93,34.8,34.82,44100.0,26.8517,26.8517,26.7518,26.7672,44100.0
2013-09-03 12:00:00,34.82,34.83,34.64,34.74,87000.0,26.7672,26.7749,26.6288,26.7057,87000.0
2013-09-03 12:05:00,34.73,34.87,34.73,34.85,18900.0,26.698,26.8056,26.698,26.7902,18900.0
2013-09-03 12:10:00,34.84,34.87,34.75,34.77,18700.0,26.7826,26.8056,26.7134,26.7287,18700.0
2013-09-03 12:15:00,34.8,34.82,34.74,34.74,18500.0,26.7518,26.7672,26.7057,26.7057,18500.0
2013-09-03 12:20:00,34.74,34.87,34.73,34.82,11500.0,26.7057,26.8056,26.698,26.7672,11500.0
2013-09-03 12:25:00,34.83,34.83,34.75,34.78,11300.0,26.7749,26.7749,26.7134,26.7364,11300.0
2013-09-03 12:30:00,34.79,34.92,34.75,34.89,134300.0,26.7441,26.8441,26.7134,26.821,134300.0
2013-09-03 12:35:00,34.89,34.95,34.85,34.93,19200.0,26.821,26.8671,26.7902,26.8517,19200.0
2013-09-03 12:40:00,34.94,35.0,34.91,34.94,39900.0,26.8594,26.9056,26.8364,26.8594,39900.0
2013-09-03 12:45:00,34.94,35.01,34.92,34.92,24700.0,26.8594,26.9132,26.8441,26.8441,24700.0
2013-09-03 12:50:00,34.93,34.95,34.91,34.92,7500.0,26.8517,26.8671,26.8364,26.8441,7500.0
2013-09-03 12:55:00,34.92,34.99,34.9,34.9,23700.0,26.8441,26.8979,26.8287,26.8287,23700.0
2013-09-03 13:00:00,34.89,34.93,34.85,34.89,20200.0,26.821,26.8517,26.7902,26.821,20200.0
2013-09-03 13:05:00,34.9,35.02,34.9,35.0,20100.0,26.8287,26.9209,26.8287,26.9056,20100.0
2013-09-03 13:10:00,35.0,35.08,34.99,35.05,119600.0,26.9056,26.9671,26.8979,26.944,119600.0
2013-09-03 13:15:00,35.05,35.16,35.01,35.06,139700.0,26.944,27.0286,26.9132,26.9517,139700.0
2013-09-03 13:20:00,35.05,35.18,35.05,35.15,90300.0,26.944,27.0439,26.944,27.0209,90300.0
2013-09-03 13:25:00,35.14,35.15,35.06,35.1,13200.0,27.0132,27.0209,26.9517,26.9824,13200.0
2013-09-03 13:30:00,35.1,35.1,34.98,35.05,21700.0,26.9824,26.9824,26.8902,26.944,21700.0
2013-09-03 13:35:00,35.05,35.13,35.02,35.05,18200.0,26.944,27.0055,26.9209,26.944,18200.0
2013-09-03 13:40:00,35.05,35.11,34.99,35.08,74300.0,26.944,26.9901,26.8979,26.9671,74300.0
2013-09-03 13:45:00,35.08,35.09,34.99,35.07,40700.0,26.9671,26.9747,26.8979,26.9594,40700.0
2013-09-03 13:50:00,35.05,35.07,34.99,35.0,34100.0,26.944,26.9594,26.8979,26.9056,34100.0
2013-09-03 13:55:00,34.98,35.02,34.95,34.96,48200.0,26.8902,26.9209,26.8671,26.8748,48200.0
2013-09-03 14:00:00,34.96,35.0,34.93,34.95,87300.0,26.8748,26.9056,26.8517,26.8671,87300.0
2013-09-03 14:05:00,34.95,34.95,34.84,34.86,23300.0,26.8671,26.8671,26.7826,26.7979,23300.0
2013-09-03 14:10:00,34.86,34.94,34.84,34.89,102000.0,26.7979,26.8594,26.7826,26.821,102000.0
2013-09-03 14:15:00,34.89,34.94,34.87,34.9,14600.0,26.821,26.8594,26.8056,26.8287,14600.0
2013-09-03 14:20:00,34.9,34.91,34.76,34.84,20600.0,26.8287,26.8364,26.7211,26.7826,20600.0
2013-09-03 14:25:00,34.84,34.89,34.8,34.89,16400.0,26.7826,26.821,26.7518,26.821,16400.0
2013-09-03 14:30:00,34.9,34.91,34.84,34.85,18100.0,26.8287,26.8364,26.7826,26.7902,18100.0
2013-09-03 14:35:00,34.84,34.95,34.79,34.91,25500.0,26.7826,26.8671,26.7441,26.8364,25500.0
2013-09-03 14:40:00,34.91,34.92,34.83,34.85,14600.0,26.8364,26.8441,26.7749,26.7902,14600.0
2013-09-03 14:45:00,34.85,34.94,34.82,34.87,18100.0,26.7902,26.8594,26.7672,26.8056,18100.0
2013-09-03 14:50:00,34.87,34.96,34.83,34.93,14200.0,26.8056,26.8748,26.7749,26.8517,14200.0
2013-09-03 14:55:00,34.92,34.96,34.88,34.91,16100.0,26.8441,26.8748,26.8133,26.8364,16100.0
2013-09-03 15:00:00,34.91,34.92,34.83,34.9,30200.0,26.8364,26.8441,26.7749,26.8287,30200.0
2013-09-03 15:05:00,34.92,35.0,34.91,34.94,25400.0,26.8441,26.9056,26.8364,26.8594,25400.0
2013-09-03 15:10:00,34.94,34.96,34.9,34.92,21900.0,26.8594,26.8748,26.8287,26.8441,21900.0
2013-09-03 15:15:00,34.92,34.96,34.86,34.86,24800.0,26.8441,26.8748,26.7979,26.7979,24800.0
2013-09-03 15:20:00,34.86,34.91,34.85,34.88,27800.0,26.7979,26.8364,26.7902,26.8133,27800.0
2013-09-03 15:25:00,34.89,34.92,34.86,34.87,29800.0,26.821,26.8441,26.7979,26.8056,29800.0
2013-09-03 15:30:00,34.87,34.91,34.85,34.87,48900.0,26.8056,26.8364,26.7902,26.8056,48900.0
2013-09-03 15:35:00,34.87,34.9,34.84,34.87,60300.0,26.8056,26.8287,26.7826,26.8056,60300.0
2013-09-03 15:40:00,34.87,34.87,34.75,34.84,88100.0,26.8056,26.8056,26.7134,26.7826,88100.0
2013-09-03 15:45:00,34.84,34.97,34.8,34.82,111600.0,26.7826,26.8825,26.7518,26.7672,111600.0
2013-09-03 15:50:00,34.83,34.93,34.83,34.91,69600.0,26.7749,26.8517,26.7749,26.8364,69600.0
2013-09-03 15:55:00,34.92,34.94,34.82,34.92,176100.0,26.8441,26.8594,26.7672,26.8441,176100.0
2013-09-04 09:30:00,34.86,35.55,34.79,35.23,124600.0,26.7979,27.3284,26.7441,27.0824,124600.0
2013-09-04 09:35:00,35.25,35.25,34.85,35.0,43700.0,27.0977,27.0977,26.7902,26.9056,43700.0
2013-09-04 09:40:00,34.95,35.32,34.95,35.2,40800.0,26.8671,27.1515,26.8671,27.0593,40800.0
2013-09-04 09:45:00,35.2,35.23,35.09,35.23,16600.0,27.0593,27.0824,26.9747,27.0824,16600.0
2013-09-04 09:50:00,35.23,35.26,35.06,35.11,36800.0,27.0824,27.1054,26.9517,26.9901,36800.0
2013-09-04 09:55:00,35.14,35.14,34.95,34.95,22100.0,27.0132,27.0132,26.8671,26.8671,22100.0
2013-09-04 10:00:00,34.94,35.09,34.94,34.99,37700.0,26.8594,26.9747,26.8594,26.8979,37700.0
2013-09-04 10:05:00,35.0,35.12,34.94,35.09,32100.0,26.9056,26.9978,26.8594,26.9747,32100.0
2013-09-04 10:10:00,35.11,35.24,35.02,35.21,56500.0,26.9901,27.0901,26.9209,27.067,56500.0
2013-09-04 10:15:00,35.24,35.24,35.16,35.19,28800.0,27.0901,27.0901,27.0286,27.0516,28800.0
2013-09-04 10:20:00,35.18,35.22,35.18,35.2,22700.0,27.0439,27.0747,27.0439,27.0593,22700.0
2013-09-04 10:25:00,35.2,35.28,35.18,35.25,15500.0,27.0593,27.1208,27.0439,27.0977,15500.0
2013-09-04 10:30:00,35.26,35.4,35.25,35.4,32200.0,27.1054,27.213,27.0977,27.213,32200.0
2013-09-04 10:35:00,35.4,35.51,35.38,35.49,27600.0,27.213,27.2976,27.1977,27.2822,27600.0
2013-09-04 10:40:00,35.5,35.59,35.48,35.57,37600.0,27.2899,27.3591,27.2745,27.3437,37600.0
2013-09-04 10:45:00,35.55,35.6,35.47,35.5,76700.0,27.3284,27.3668,27.2669,27.2899,76700.0
2013-09-04 10:50:00,35.5,35.5,35.25,35.4,98300.0,27.2899,27.2899,27.0977,27.213,98300.0
2013-09-04 10:55:00,35.4,35.4,35.35,35.39,6100.0,27.213,27.213,27.1746,27.2054,6100.0
2013-09-04 11:00:00,35.4,35.44,35.35,35.37,34800.0,27.213,27.2438,27.1746,27.19,34800.0
2013-09-04 11:05:00,35.37,35.41,35.34,35.37,15300.0,27.19,27.2207,27.1669,27.19,15300.0
2013-09-04 11:10:00,35.38,35.4,35.34,35.34,14400.0,27.1977,27.213,27.1669,27.1669,14400.0
2013-09-04 11:15:00,35.33,35.42,35.31,35.36,59200.0,27.1592,27.2284,27.1439,27.1823,59200.0
2013-09-04 11:20:00,35.35,35.48,35.35,35.48,33900.0,27.1746,27.2745,27.1746,27.2745,33900.0
2013-09-04 11:25:00,35.49,35.5,35.36,35.4,27800.0,27.2822,27.2899,27.1823,27.213,27800.0
2013-09-04 11:30:00,35.4,35.45,35.4,35.41,17500.0,27.213,27.2515,27.213,27.2207,17500.0
2013-09-04 11:35:00,35.41,35.41,35.34,35.37,31300.0,27.2207,27.2207,27.1669,27.19,31300.0
2013-09-04 11:40:00,35.37,35.43,35.34,35.37,27400.0,27.19,27.2361,27.1669,27.19,27400.0
2013-09-04 11:45:00,35.37,35.4,35.37,35.39,19800.0,27.19,27.213,27.19,27.2054,19800.0
2013-09-04 11:50:00,35.39,35.43,35.38,35.39,32100.0,27.2054,27.2361,27.1977,27.2054,32100.0
2013-09-04 11:55:00,35.39,35.39,35.3,35.38,29400.0,27.2054,27.2054,27.1362,27.1977,29400.0
2013-09-04 12:00:00,35.38,35.38,35.3,35.3,16200.0,27.1977,27.1977,27.1362,27.1362,16200.0
2013-09-04 12:05:00,35.31,35.35,35.29,35.34,13800.0,27.1439,27.1746,27.1285,27.1669,13800.0
2013-09-04 12:10:00,35.34,35.35,35.28,35.32,12400.0,27.1669,27.1746,27.1208,27.1515,12400.0
2013-09-04 12:15:00,35.33,35.33,35.22,35.26,15800.0,27.1592,27.1592,27.0747,27.1054,15800.0
2013-09-04 12:20:00,35.26,35.26,35.16,35.21,14100.0,27.1054,27.1054,27.0286,27.067,14100.0
2013-09-04 12:25:00,35.21,35.34,35.2,35.34,13600.0,27.067,27.1669,27.0593,27.1669,13600.0
2013-09-04 12:30:00,35.32,35.33,35.3,35.31,16300.0,27.1515,27.1592,27.1362,27.1439,16300.0
2013-09-04 12:35:00,35.32,35.33,35.25,35.32,20500.0,27.1515,27.1592,27.0977,27.1515,20500.0
2013-09-04 12:40:00,35.34,35.34,35.28,35.28,11700.0,27.1669,27.1669,27.1208,27.1208,11700.0
2013-09-04 12:45:00,35.3,35.31,35.23,35.25,17600.0,27.1362,27.1439,27.0824,27.0977,17600.0
2013-09-04 12:50:00,35.25,35.33,35.25,35.29,20200.0,27.0977,27.1592,27.0977,27.1285,20200.0
2013-09-04 12:55:00,35.3,35.33,35.28,35.31,18100.0,27.1362,27.1592,27.1208,27.1439,18100.0
2013-09-04 13:00:00,35.32,35.33,35.28,35.29,15100.0,27.1515,27.1592,27.1208,27.1285,15100.0
2013-09-04 13:05:00,35.29,35.32,35.25,35.25,19100.0,27.1285,27.1515,27.0977,27.0977,19100.0
2013-09-04 13:10:00,35.26,35.27,35.18,35.19,18500.0,27.1054,27.1131,27.0439,27.0516,18500.0
2013-09-04 13:15:00,35.21,35.22,35.19,35.21,18400.0,27.067,27.0747,27.0516,27.067,18400.0
2013-09-04 13:20:00,35.2,35.27,35.2,35.26,20800.0,27.0593,27.1131,27.0593,27.1054,20800.0
2013-09-04 13:25:00,35.27,35.29,35.23,35.24,15100.0,27.1131,27.1285,27.0824,27.0901,15100.0
2013-09-04 13:30:00,35.25,35.28,35.2,35.24,20800.0,27.0977,27.1208,27.0593,27.0901,20800.0
2013-09-04 13:35:00,35.24,35.29,35.24,35.29,8000.0,27.0901,27.1285,27.0901,27.1285,8000.0
2013-09-04 13:40:00,35.28,35.31,35.27,35.28,24700.0,27.1208,27.1439,27.1131,27.1208,24700.0
2013-09-04 13:45:00,35.28,35.29,35.22,35.24,17500.0,27.1208,27.1285,27.0747,27.0901,17500.0
2013-09-04 13:50:00,35.25,35.28,35.18,35.18,27900.0,27.0977,27.1208,27.0439,27.0439,27900.0
2013-09-04 13:55:00,35.19,35.24,35.1,35.23,39700.0,27.0516,27.0901,26.9824,27.0824,39700.0
2013-09-04 14:00:00,35.22,35.31,35.22,35.29,37600.0,27.0747,27.1439,27.0747,27.1285,37600.0
2013-09-04 14:05:00,35.29,35.3,35.14,35.16,32400.0,27.1285,27.1362,27.0132,27.0286,32400.0
2013-09-04 14:10:00,35.17,35.27,35.16,35.26,21200.0,27.0362,27.1131,27.0286,27.1054,21200.0
2013-09-04 14:15:00,35.25,35.32,35.25,35.31,16400.0,27.0977,27.1515,27.0977,27.1439,16400.0
2013-09-04 14:20:00,35.32,35.41,35.31,35.39,29700.0,27.1515,27.2207,27.1439,27.2054,29700.0
2013-09-04 14:25:00,35.39,35.42,35.38,35.42,22900.0,27.2054,27.2284,27.1977,27.2284,22900.0
2013-09-04 14:30:00,35.43,35.43,35.33,35.37,22800.0,27.2361,27.2361,27.1592,27.19,22800.0
2013-09-04 14:35:00,35.37,35.41,35.37,35.39,16300.0,27.19,27.2207,27.19,27.2054,16300.0
2013-09-04 14:40:00,35.39,35.41,35.36,35.37,24900.0,27.2054,27.2207,27.1823,27.19,24900.0
2013-09-04 14:45:00,35.37,35.38,35.31,35.32,16800.0,27.19,27.1977,27.1439,27.1515,16800.0
2013-09-04 14:50:00,35.32,35.32,35.2,35.21,28300.0,27.1515,27.1515,27.0593,27.067,28300.0
2013-09-04 14:55:00,35.21,35.27,35.18,35.18,25000.0,27.067,27.1131,27.0439,27.0439,25000.0
2013-09-04 15:00:00,35.19,35.26,35.17,35.25,25300.0,27.0516,27.1054,27.0362,27.0977,25300.0
2013-09-04 15:05:00,35.26,35.26,35.17,35.21,39800.0,27.1054,27.1054,27.0362,27.067,39800.0
2013-09-04 15:10:00,35.21,35.21,35.14,35.15,31400.0,27.067,27.067,27.0132,27.0209,31400.0
2013-09-04 15:15:00,35.15,35.24,35.11,35.24,39300.0,27.0209,27.0901,26.9901,27.0901,39300.0
2013-09-04 15:20:00,35.24,35.25,35.13,35.16,39400.0,27.0901,27.0977,27.0055,27.0286,39400.0
2013-09-04 15:25:00,35.16,35.22,35.13,35.17,60500.0,27.0286,27.0747,27.0055,27.0362,60500.0
2013-09-04 15:30:00,35.17,35.21,35.1,35.18,43200.0,27.0362,27.067,26.9824,27.0439,43200.0
2013-09-04 15:35:00,35.17,35.18,35.1,35.1,44100.0,27.0362,27.0439,26.9824,26.9824,44100.0
2013-09-04 15:40:00,35.1,35.19,35.1,35.18,46300.0,26.9824,27.0516,26.9824,27.0439,46300.0
2013-09-04 15:45:00,35.18,35.24,35.18,35.18,66200.0,27.0439,27.0901,27.0439,27.0439,66200.0
2013-09-04 15:50:00,35.18,35.19,35.13,35.15,50400.0,27.0439,27.0516,27.0055,27.0209,50400.0
2013-09-04 15:55:00,35.15,35.16,35.08,35.14,145200.0,27.0209,27.0286,26.9671,27.0132,145200.0
2013-09-05 09:30:00,35.37,35.79,35.2,35.5,91400.0,27.19,27.5129,27.0593,27.2899,91400.0
2013-09-05 09:35:00,35.53,35.57,35.36,35.48,28600.0,27.313,27.3437,27.1823,27.2745,28600.0
2013-09-05 09:40:00,35.49,35.73,35.47,35.73,100800.0,27.2822,27.4667,27.2669,27.4667,100800.0
2013-09-05 09:45:00,35.73,35.88,35.63,35.86,78400.0,27.4667,27.582,27.3899,27.5667,78400.0
2013-09-05 09:50:00,35.84,35.87,35.65,35.73,26300.0,27.5513,27.5744,27.4052,27.4667,26300.0
2013-09-05 09:55:00,35.73,35.73,35.53,35.67,26400.0,27.4667,27.4667,27.313,27.4206,26400.0
2013-09-05 10:00:00,35.66,35.74,35.59,35.6,35200.0,27.4129,27.4744,27.3591,27.3668,35200.0
2013-09-05 10:05:00,35.61,35.75,35.61,35.72,15000.0,27.3745,27.4821,27.3745,27.459,15000.0
2013-09-05 10:10:00,35.72,35.75,35.64,35.71,18800.0,27.459,27.4821,27.3975,27.4514,18800.0
2013-09-05 10:15:00,35.72,35.8,35.71,35.73,29500.0,27.459,27.5205,27.4514,27.4667,29500.0
2013-09-05 10:20:00,35.74,35.79,35.72,35.78,58900.0,27.4744,27.5129,27.459,27.5052,58900.0
2013-09-05 10:25:00,35.79,35.82,35.76,35.77,28900.0,27.5129,27.5359,27.4898,27.4975,28900.0
2013-09-05 10:30:00,35.76,35.81,35.68,35.68,32400.0,27.4898,27.5282,27.4283,27.4283,32400.0
2013-09-05 10:35:00,35.67,35.77,35.67,35.77,12000.0,27.4206,27.4975,27.4206,27.4975,12000.0
2013-09-05 10:40:00,35.75,35.77,35.73,35.76,9700.0,27.4821,27.4975,27.4667,27.4898,9700.0
2013-09-05 10:45:00,35.76,35.76,35.65,35.65,20800.0,27.4898,27.4898,27.4052,27.4052,20800.0
2013-09-05 10:50:00,35.65,35.79,35.65,35.77,14500.0,27.4052,27.5129,27.4052,27.4975,14500.0
2013-09-05 10:55:00,35.77,35.82,35.73,35.73,27200.0,27.4975,27.5359,27.4667,27.4667,27200.0
2013-09-05 11:00:00,35.73,35.81,35.72,35.79,20700.0,27.4667,27.5282,27.459,27.5129,20700.0
2013-09-05 11:05:00,35.78,35.78,35.7,35.75,17500.0,27.5052,27.5052,27.4437,27.4821,17500.0
2013-09-05 11:10:00,35.74,35.76,35.69,35.73,23100.0,27.4744,27.4898,27.436,27.4667,23100.0
2013-09-05 11:15:00,35.73,35.78,35.73,35.78,10500.0,27.4667,27.5052,27.4667,27.5052,10500.0
2013-09-05 11:20:00,35.79,35.8,35.74,35.74,8600.0,27.5129,27.5205,27.4744,27.4744,8600.0
2013-09-05 11:25:00,35.73,35.81,35.73,35.76,13000.0,27.4667,27.5282,27.4667,27.4898,13000.0
2013-09-05 11:30:00,35.76,35.82,35.76,35.82,27200.0,27.4898,27.5359,27.4898,27.5359,27200.0
2013-09-05 11:35:00,35.83,35.88,35.83,35.87,29600.0,27.5436,27.582,27.5436,27.5744,29600.0
2013-09-05 11:40:00,35.87,35.98,35.87,35.91,37000.0,27.5744,27.6589,27.5744,27.6051,37000.0
2013-09-05 11:45:00,35.91,36.09,35.91,36.0,120100.0,27.6051,27.7435,27.6051,27.6743,120100.0
2013-09-05 11:50:00,36.0,36.04,35.95,36.0,35600.0,27.6743,27.705,27.6358,27.6743,35600.0
2013-09-05 11:55:00,35.99,36.02,35.83,35.9,48200.0,27.6666,27.6897,27.5436,27.5974,48200.0
2013-09-05 12:00:00,35.9,35.91,35.86,35.87,23600.0,27.5974,27.6051,27.5667,27.5744,23600.0
2013-09-05 12:05:00,35.88,35.89,35.81,35.88,15300.0,27.582,27.5897,27.5282,27.582,15300.0
2013-09-05 12:10:00,35.88,35.93,35.87,35.87,45500.0,27.582,27.6205,27.5744,27.5744,45500.0
2013-09-05 12:15:00,35.88,35.91,35.86,35.89,27400.0,27.582,27.6051,27.5667,27.5897,27400.0
2013-09-05 12:20:00,35.89,35.94,35.89,35.89,16300.0,27.5897,27.6282,27.5897,27.5897,16300.0
2013-09-05 12:25:00,35.89,35.93,35.89,35.89,14600.0,27.5897,27.6205,27.5897,27.5897,14600.0
2013-09-05 12:30:00,35.89,35.95,35.83,35.95,49500.0,27.5897,27.6358,27.5436,27.6358,49500.0
2013-09-05 12:35:00,35.97,36.02,35.96,35.97,15200.0,27.6512,27.6897,27.6435,27.6512,15200.0
2013-09-05 12:40:00,35.98,36.05,35.98,35.99,10700.0,27.6589,27.7127,27.6589,27.6666,10700.0
2013-09-05 12:45:00,35.98,36.03,35.94,35.94,8100.0,27.6589,27.6973,27.6282,27.6282,8100.0
2013-09-05 12:50:00,35.94,35.97,35.92,35.94,8100.0,27.6282,27.6512,27.6128,27.6282,8100.0
2013-09-05 12:55:00,35.94,35.94,35.84,35.91,12400.0,27.6282,27.6282,27.5513,27.6051,12400.0
2013-09-05 13:00:00,35.92,35.96,35.91,35.94,11500.0,27.6128,27.6435,27.6051,27.6282,11500.0
2013-09-05 13:05:00,35.94,35.94,35.89,35.9,15700.0,27.6282,27.6282,27.5897,27.5974,15700.0
2013-09-05 13:10:00,35.9,35.93,35.89,35.93,16800.0,27.5974,27.6205,27.5897,27.6205,16800.0
2013-09-05 13:15:00,35.93,35.97,35.91,35.96,12700.0,27.6205,27.6512,27.6051,27.6435,12700.0
2013-09-05 13:20:00,35.97,36.03,35.97,36.01,18900.0,27.6512,27.6973,27.6512,27.682,18900.0
2013-09-05 13:25:00,36.01,36.08,36.0,36.08,15600.0,27.682,27.7358,27.6743,27.7358,15600.0
2013-09-05 13:30:00,36.08,36.11,35.98,36.01,47100.0,27.7358,27.7588,27.6589,27.682,47100.0
2013-09-05 13:35:00,36.01,36.02,35.98,36.0,9300.0,27.682,27.6897,27.6589,27.6743,9300.0
2013-09-05 13:40:00,36.0,36.04,36.0,36.01,18100.0,27.6743,27.705,27.6743,27.682,18100.0
2013-09-05 13:45:00,36.0,36.02,35.92,35.92,21300.0,27.6743,27.6897,27.6128,27.6128,21300.0
2013-09-05 13:50:00,35.93,35.98,35.92,35.96,25600.0,27.6205,27.6589,27.6128,27.6435,25600.0
2013-09-05 13:55:00,35.95,36.02,35.95,36.0,19800.0,27.6358,27.6897,27.6358,27.6743,19800.0
2013-09-05 14:00:00,35.99,36.02,35.94,35.95,17200.0,27.6666,27.6897,27.6282,27.6358,17200.0
2013-09-05 14:05:00,35.95,35.99,35.91,35.98,19800.0,27.6358,27.6666,27.6051,27.6589,19800.0
2013-09-05 14:10:00,35.98,36.05,35.98,36.05,24000.0,27.6589,27.7127,27.6589,27.7127,24000.0
2013-09-05 14:15:00,36.04,36.06,36.0,36.0,18600.0,27.705,27.7204,27.6743,27.6743,18600.0
2013-09-05 14:20:00,36.0,36.0,35.91,35.97,28500.0,27.6743,27.6743,27.6051,27.6512,28500.0
2013-09-05 14:25:00,35.97,36.01,35.97,36.01,20300.0,27.6512,27.682,27.6512,27.682,20300.0
2013-09-05 14:30:00,36.02,36.06,36.01,36.01,18300.0,27.6897,27.7204,27.682,27.682,18300.0
2013-09-05 14:35:00,36.02,36.02,35.96,35.96,16100.0,27.6897,27.6897,27.6435,27.6435,16100.0
2013-09-05 14:40:00,35.95,36.03,35.95,36.02,22200.0,27.6358,27.6973,27.6358,27.6897,22200.0
2013-09-05 14:45:00,36.02,36.04,35.92,35.94,19300.0,27.6897,27.705,27.6128,27.6282,19300.0
2013-09-05 14:50:00,35.94,36.04,35.93,36.02,28800.0,27.6282,27.705,27.6205,27.6897,28800.0
2013-09-05 14:55:00,36.01,36.05,35.96,36.05,23200.0,27.682,27.7127,27.6435,27.7127,23200.0
2013-09-05 15:00:00,36.05,36.06,35.97,35.97,43800.0,27.7127,27.7204,27.6512,27.6512,43800.0
2013-09-05 15:05:00,35.97,35.98,35.94,35.98,28900.0,27.6512,27.6589,27.6282,27.6589,28900.0
2013-09-05 15:10:00,35.98,36.0,35.92,35.94,30600.0,27.6589,27.6743,27.6128,27.6282,30600.0
2013-09-05 15:15:00,35.94,35.99,35.93,35.98,30600.0,27.6282,27.6666,27.6205,27.6589,30600.0
2013-09-05 15:20:00,35.97,35.98,35.92,35.93,20500.0,27.6512,27.6589,27.6128,27.6205,20500.0
2013-09-05 15:25:00,35.93,36.0,35.93,35.95,32500.0,27.6205,27.6743,27.6205,27.6358,32500.0
2013-09-05 15:30:00,35.96,36.01,35.94,35.94,42800.0,27.6435,27.682,27.6282,27.6282,42800.0
2013-09-05 15:35:00,35.94,36.0,35.92,35.98,41000.0,27.6282,27.6743,27.6128,27.6589,41000.0
2013-09-05 15:40:00,35.98,36.03,35.96,35.96,38700.0,27.6589,27.6973,27.6435,27.6435,38700.0
2013-09-05 15:45:00,35.97,35.97,35.91,35.92,68300.0,27.6512,27.6512,27.6051,27.6128,68300.0
2013-09-05 15:50:00,35.92,35.93,35.87,35.87,58900.0,27.6128,27.6205,27.5744,27.5744,58900.0
2013-09-05 15:55:00,35.87,35.89,35.84,35.86,168900.0,27.5744,27.5897,27.5513,27.5667,168900.0
2013-09-06 09:30:00,35.95,36.01,35.55,35.76,105000.0,27.6358,27.682,27.3284,27.4898,105000.0
2013-09-06 09:35:00,35.82,35.82,35.54,35.57,18400.0,27.5359,27.5359,27.3207,27.3437,18400.0
2013-09-06 09:40:00,35.57,35.64,35.4,35.4,81700.0,27.3437,27.3975,27.213,27.213,81700.0
2013-09-06 09:45:00,35.41,35.43,35.19,35.39,38700.0,27.2207,27.2361,27.0516,27.2054,38700.0
2013-09-06 09:50:00,35.41,35.54,35.36,35.51,22400.0,27.2207,27.3207,27.1823,27.2976,22400.0
2013-09-06 09:55:00,35.47,35.55,35.42,35.55,19300.0,27.2669,27.3284,27.2284,27.3284,19300.0
2013-09-06 10:00:00,35.49,35.49,35.39,35.47,41800.0,27.2822,27.2822,27.2054,27.2669,41800.0
2013-09-06 10:05:00,35.45,35.58,35.43,35.52,17200.0,27.2515,27.3514,27.2361,27.3053,17200.0
2013-09-06 10:10:00,35.52,35.62,35.5,35.58,21300.0,27.3053,27.3822,27.2899,27.3514,21300.0
2013-09-06 10:15:00,35.58,35.69,35.57,35.67,27200.0,27.3514,27.436,27.3437,27.4206,27200.0
2013-09-06 10:20:00,35.63,35.8,35.63,35.8,43100.0,27.3899,27.5205,27.3899,27.5205,43100.0
2013-09-06 10:25:00,35.8,36.27,35.79,36.26,130100.0,27.5205,27.8818,27.5129,27.8742,130100.0
2013-09-06 10:30:00,36.27,36.35,36.04,36.1,85400.0,27.8818,27.9433,27.705,27.7512,85400.0
2013-09-06 10:35:00,36.11,36.6,36.11,36.59,123300.0,27.7588,28.1355,27.7588,28.1278,123300.0
2013-09-06 10:40:00,36.56,36.77,36.49,36.75,109000.0,28.1048,28.2662,28.051,28.2508,109000.0
2013-09-06 10:45:00,36.75,36.82,36.55,36.58,77400.0,28.2508,28.3046,28.0971,28.1201,77400.0
2013-09-06 10:50:00,36.6,36.65,36.43,36.44,62400.0,28.1355,28.174,28.0048,28.0125,62400.0
2013-09-06 10:55:00,36.43,36.51,36.34,36.4,34700.0,28.0048,28.0663,27.9357,27.9818,34700.0
2013-09-06 11:00:00,36.4,36.47,36.4,36.44,21500.0,27.9818,28.0356,27.9818,28.0125,21500.0
2013-09-06 11:05:00,36.46,36.49,36.36,36.42,24300.0,28.0279,28.051,27.951,27.9972,24300.0
2013-09-06 11:10:00,36.42,36.63,36.42,36.62,47700.0,27.9972,28.1586,27.9972,28.1509,47700.0
2013-09-06 11:15:00,36.62,36.66,36.54,36.55,50500.0,28.1509,28.1816,28.0894,28.0971,50500.0
2013-09-06 11:20:00,36.55,36.7,36.55,36.68,37800.0,28.0971,28.2124,28.0971,28.197,37800.0
2013-09-06 11:25:00,36.67,36.72,36.6,36.62,29700.0,28.1893,28.2278,28.1355,28.1509,29700.0
2013-09-06 11:30:00,36.62,36.63,36.58,36.61,32400.0,28.1509,28.1586,28.1201,28.1432,32400.0
2013-09-06 11:35:00,36.61,36.61,36.46,36.46,25900.0,28.1432,28.1432,28.0279,28.0279,25900.0
2013-09-06 11:40:00,36.45,36.47,36.32,36.39,17900.0,28.0202,28.0356,27.9203,27.9741,17900.0
2013-09-06 11:45:00,36.39,36.41,36.35,36.4,17300.0,27.9741,27.9895,27.9433,27.9818,17300.0
2013-09-06 11:50:00,36.39,36.41,36.34,36.41,17400.0,27.9741,27.9895,27.9357,27.9895,17400.0
2013-09-06 11:55:00,36.41,36.42,36.39,36.42,11200.0,27.9895,27.9972,27.9741,27.9972,11200.0
2013-09-06 12:00:00,36.42,36.43,36.37,36.37,16400.0,27.9972,28.0048,27.9587,27.9587,16400.0
2013-09-06 12:05:00,36.38,36.38,36.26,36.29,30600.0,27.9664,27.9664,27.8742,27.8972,30600.0
2013-09-06 12:10:00,36.28,36.43,36.28,36.41,19000.0,27.8895,28.0048,27.8895,27.9895,19000.0
2013-09-06 12:15:00,36.42,36.45,36.42,36.43,19100.0,27.9972,28.0202,27.9972,28.0048,19100.0
2013-09-06 12:20:00,36.43,36.46,36.39,36.43,26200.0,28.0048,28.0279,27.9741,28.0048,26200.0
2013-09-06 12:25:00,36.43,36.5,36.42,36.48,21800.0,28.0048,28.0587,27.9972,28.0433,21800.0
2013-09-06 12:30:00,36.48,36.48,36.42,36.44,25400.0,28.0433,28.0433,27.9972,28.0125,25400.0
2013-09-06 12:35:00,36.45,36.52,36.44,36.51,48100.0,28.0202,28.074,28.0125,28.0663,48100.0
2013-09-06 12:40:00,36.51,36.52,36.44,36.47,30900.0,28.0663,28.074,28.0125,28.0356,30900.0
2013-09-06 12:45:00,36.48,36.5,36.4,36.45,30300.0,28.0433,28.0587,27.9818,28.0202,30300.0
2013-09-06 12:50:00,36.45,36.47,36.37,36.41,28900.0,28.0202,28.0356,27.9587,27.9895,28900.0
2013-09-06 12:55:00,36.41,36.51,36.41,36.51,30100.0,27.9895,28.0663,27.9895,28.0663,30100.0
2013-09-06 13:00:00,36.5,36.61,36.49,36.58,41400.0,28.0587,28.1432,28.051,28.1201,41400.0
2013-09-06 13:05:00,36.59,36.61,36.53,36.55,26700.0,28.1278,28.1432,28.0817,28.0971,26700.0
2013-09-06 13:10:00,36.54,36.6,36.48,36.57,30400.0,28.0894,28.1355,28.0433,28.1125,30400.0
2013-09-06 13:15:00,36.58,36.75,36.56,36.74,36800.0,28.1201,28.2508,28.1048,28.2431,36800.0
2013-09-06 13:20:00,36.75,36.75,36.63,36.63,24700.0,28.2508,28.2508,28.1586,28.1586,24700.0
2013-09-06 13:25:00,36.64,36.78,36.62,36.77,35300.0,28.1663,28.2739,28.1509,28.2662,35300.0
2013-09-06 13:30:00,36.76,36.82,36.7,36.77,71300.0,28.2585,28.3046,28.2124,28.2662,71300.0
2013-09-06 13:35:00,36.77,36.84,36.76,36.83,36800.0,28.2662,28.32,28.2585,28.3123,36800.0
2013-09-06 13:40:00,36.83,36.84,36.68,36.68,40600.0,28.3123,28.32,28.197,28.197,40600.0
2013-09-06 13:45:00,36.69,36.75,36.6,36.71,34500.0,28.2047,28.2508,28.1355,28.2201,34500.0
2013-09-06 13:50:00,36.72,36.84,36.72,36.8,33800.0,28.2278,28.32,28.2278,28.2893,33800.0
2013-09-06 13:55:00,36.8,36.83,36.78,36.78,31800.0,28.2893,28.3123,28.2739,28.2739,31800.0
2013-09-06 14:00:00,36.78,36.82,36.78,36.8,46400.0,28.2739,28.3046,28.2739,28.2893,46400.0
2013-09-06 14:05:00,36.8,36.83,36.78,36.81,30900.0,28.2893,28.3123,28.2739,28.297,30900.0
2013-09-06 14:10:00,36.8,36.82,36.78,36.82,40200.0,28.2893,28.3046,28.2739,28.3046,40200.0
2013-09-06 14:15:00,36.82,36.83,36.69,36.7,44200.0,28.3046,28.3123,28.2047,28.2124,44200.0
2013-09-06 14:20:00,36.68,36.73,36.66,36.73,40200.0,28.197,28.2355,28.1816,28.2355,40200.0
2013-09-06 14:25:00,36.74,36.77,36.7,36.72,30400.0,28.2431,28.2662,28.2124,28.2278,30400.0
2013-09-06 14:30:00,36.71,36.72,36.61,36.64,28400.0,28.2201,28.2278,28.1432,28.1663,28400.0
2013-09-06 14:35:00,36.65,36.7,36.62,36.62,30700.0,28.174,28.2124,28.1509,28.1509,30700.0
2013-09-06 14:40:00,36.63,36.63,36.55,36.59,25400.0,28.1586,28.1586,28.0971,28.1278,25400.0
2013-09-06 14:45:00,36.6,36.61,36.56,36.6,35700.0,28.1355,28.1432,28.1048,28.1355,35700.0
2013-09-06 14:50:00,36.6,36.63,36.58,36.61,33700.0,28.1355,28.1586,28.1201,28.1432,33700.0
2013-09-06 14:55:00,36.61,36.67,36.58,36.65,40300.0,28.1432,28.1893,28.1201,28.174,40300.0
2013-09-06 15:00:00,36.65,36.68,36.61,36.66,43200.0,28.174,28.197,28.1432,28.1816,43200.0
2013-09-06 15:05:00,36.66,36.67,36.55,36.56,30300.0,28.1816,28.1893,28.0971,28.1048,30300.0
2013-09-06 15:10:00,36.57,36.58,36.44,36.48,34000.0,28.1125,28.1201,28.0125,28.0433,34000.0
2013-09-06 15:15:00,36.49,36.49,36.4,36.47,42100.0,28.051,28.051,27.9818,28.0356,42100.0
2013-09-06 15:20:00,36.48,36.52,36.46,36.46,66900.0,28.0433,28.074,28.0279,28.0279,66900.0
2013-09-06 15:25:00,36.45,36.52,36.45,36.52,39400.0,28.0202,28.074,28.0202,28.074,39400.0
2013-09-06 15:30:00,36.53,36.58,36.49,36.5,59900.0,28.0817,28.1201,28.051,28.0587,59900.0
2013-09-06 15:35:00,36.5,36.58,36.49,36.56,88200.0,28.0587,28.1201,28.051,28.1048,88200.0
2013-09-06 15:40:00,36.57,36.64,36.55,36.57,56100.0,28.1125,28.1663,28.0971,28.1125,56100.0
2013-09-06 15:45:00,36.56,36.57,36.39,36.39,118900.0,28.1048,28.1125,27.9741,27.9741,118900.0
2013-09-06 15:50:00,36.4,36.45,36.38,36.44,97300.0,27.9818,28.0202,27.9664,28.0125,97300.0
2013-09-06 15:55:00,36.43,36.48,36.38,36.46,283200.0,28.0048,28.0433,27.9664,28.0279,283200.0
2013-09-09 09:30:00,36.66,37.29,36.62,37.15,193500.0,28.1816,28.6659,28.1509,28.5583,193500.0
2013-09-09 09:35:00,37.15,37.38,37.12,37.21,69000.0,28.5583,28.7351,28.5353,28.6044,69000.0
2013-09-09 09:40:00,37.23,37.24,36.9,37.11,46100.0,28.6198,28.6275,28.3661,28.5276,46100.0
2013-09-09 09:45:00,37.09,37.21,37.03,37.18,43800.0,28.5122,28.6044,28.4661,28.5814,43800.0
2013-09-09 09:50:00,37.16,37.35,37.1,37.15,57200.0,28.566,28.7121,28.5199,28.5583,57200.0
2013-09-09 09:55:00,37.15,37.22,36.97,36.98,41400.0,28.5583,28.6121,28.42,28.4276,41400.0
2013-09-09 10:00:00,36.98,37.09,36.96,36.96,40300.0,28.4276,28.5122,28.4123,28.4123,40300.0
2013-09-09 10:05:00,36.95,37.04,36.86,36.94,47400.0,28.4046,28.4738,28.3354,28.3969,47400.0
2013-09-09 10:10:00,36.97,37.12,36.93,37.12,34100.0,28.42,28.5353,28.3892,28.5353,34100.0
2013-09-09 10:15:00,37.13,37.23,37.12,37.23,60000.0,28.543,28.6198,28.5353,28.6198,60000.0
2013-09-09 10:20:00,37.23,37.24,37.09,37.13,57200.0,28.6198,28.6275,28.5122,28.543,57200.0
2013-09-09 10:25:00,37.13,37.14,37.03,37.06,24900.0,28.543,28.5506,28.4661,28.4891,24900.0
2013-09-09 10:30:00,37.03,37.11,36.99,37.11,22500.0,28.4661,28.5276,28.4353,28.5276,22500.0
2013-09-09 10:35:00,37.12,37.14,37.05,37.05,30400.0,28.5353,28.5506,28.4815,28.4815,30400.0
2013-09-09 10:40:00,37.04,37.11,37.0,37.09,29300.0,28.4738,28.5276,28.443,28.5122,29300.0
2013-09-09 10:45:00,37.09,37.11,37.04,37.07,32600.0,28.5122,28.5276,28.4738,28.4968,32600.0
2013-09-09 10:50:00,37.08,37.11,37.04,37.1,40700.0,28.5045,28.5276,28.4738,28.5199,40700.0
2013-09-09 10:55:00,37.1,37.14,37.04,37.06,22400.0,28.5199,28.5506,28.4738,28.4891,22400.0
2013-09-09 11:00:00,37.05,37.07,36.95,36.96,44000.0,28.4815,28.4968,28.4046,28.4123,44000.0
2013-09-09 11:05:00,36.96,37.04,36.93,37.03,21300.0,28.4123,28.4738,28.3892,28.4661,21300.0
2013-09-09 11:10:00,37.03,37.05,36.97,37.03,11400.0,28.4661,28.4815,28.42,28.4661,11400.0
2013-09-09 11:15:00,37.03,37.03,36.96,37.02,20100.0,28.4661,28.4661,28.4123,28.4584,20100.0
2013-09-09 11:20:00,37.01,37.02,36.91,36.95,38200.0,28.4507,28.4584,28.3738,28.4046,38200.0
2013-09-09 11:25:00,36.94,36.95,36.86,36.94,27400.0,28.3969,28.4046,28.3354,28.3969,27400.0
2013-09-09 11:30:00,36.95,37.01,36.94,36.98,21500.0,28.4046,28.4507,28.3969,28.4276,21500.0
2013-09-09 11:35:00,36.99,37.04,36.98,37.03,16700.0,28.4353,28.4738,28.4276,28.4661,16700.0
2013-09-09 11:40:00,37.03,37.16,37.03,37.15,36300.0,28.4661,28.566,28.4661,28.5583,36300.0
2013-09-09 11:45:00,37.15,37.21,37.14,37.2,18100.0,28.5583,28.6044,28.5506,28.5968,18100.0
2013-09-09 11:50:00,37.2,37.22,37.13,37.14,23400.0,28.5968,28.6121,28.543,28.5506,23400.0
2013-09-09 11:55:00,37.17,37.22,37.15,37.22,16900.0,28.5737,28.6121,28.5583,28.6121,16900.0
2013-09-09 12:00:00,37.22,37.23,37.18,37.22,12500.0,28.6121,28.6198,28.5814,28.6121,12500.0
2013-09-09 12:05:00,37.22,37.23,37.14,37.16,10200.0,28.6121,28.6198,28.5506,28.566,10200.0
2013-09-09 12:10:00,37.15,37.21,37.11,37.15,27600.0,28.5583,28.6044,28.5276,28.5583,27600.0
2013-09-09 12:15:00,37.15,37.16,37.11,37.11,7900.0,28.5583,28.566,28.5276,28.5276,7900.0
2013-09-09 12:20:00,37.11,37.13,37.04,37.1,19100.0,28.5276,28.543,28.4738,28.5199,19100.0
2013-09-09 12:25:00,37.11,37.12,37.03,37.07,16700.0,28.5276,28.5353,28.4661,28.4968,16700.0
2013-09-09 12:30:00,37.08,37.08,36.98,36.99,20100.0,28.5045,28.5045,28.4276,28.4353,20100.0
2013-09-09 12:35:00,36.98,37.05,36.98,37.05,15300.0,28.4276,28.4815,28.4276,28.4815,15300.0
2013-09-09 12:40:00,37.05,37.09,36.95,36.95,10400.0,28.4815,28.5122,28.4046,28.4046,10400.0
2013-09-09 12:45:00,36.94,36.99,36.93,36.95,16300.0,28.3969,28.4353,28.3892,28.4046,16300.0
2013-09-09 12:50:00,36.95,36.97,36.87,36.87,9800.0,28.4046,28.42,28.3431,28.3431,9800.0
2013-09-09 12:55:00,36.87,36.93,36.84,36.91,17700.0,28.3431,28.3892,28.32,28.3738,17700.0
2013-09-09 13:00:00,36.91,36.92,36.83,36.84,13000.0,28.3738,28.3815,28.3123,28.32,13000.0
2013-09-09 13:05:00,36.84,36.89,36.83,36.85,26200.0,28.32,28.3585,28.3123,28.3277,26200.0
2013-09-09 13:10:00,36.84,36.88,36.78,36.88,25900.0,28.32,28.3508,28.2739,28.3508,25900.0
2013-09-09 13:15:00,36.87,36.92,36.86,36.89,22500.0,28.3431,28.3815,28.3354,28.3585,22500.0
2013-09-09 13:20:00,36.89,36.94,36.87,36.94,12600.0,28.3585,28.3969,28.3431,28.3969,12600.0
2013-09-09 13:25:00,36.93,36.93,36.86,36.86,7000.0,28.3892,28.3892,28.3354,28.3354,7000.0
2013-09-09 13:30:00,36.85,36.86,36.8,36.84,12300.0,28.3277,28.3354,28.2893,28.32,12300.0
2013-09-09 13:35:00,36.83,36.88,36.83,36.86,11500.0,28.3123,28.3508,28.3123,28.3354,11500.0
2013-09-09 13:40:00,36.86,36.93,36.81,36.93,14100.0,28.3354,28.3892,28.297,28.3892,14100.0
2013-09-09 13:45:00,36.93,37.0,36.93,36.97,20400.0,28.3892,28.443,28.3892,28.42,20400.0
2013-09-09 13:50:00,36.97,37.0,36.95,36.96,9400.0,28.42,28.443,28.4046,28.4123,9400.0
2013-09-09 13:55:00,36.96,37.06,36.96,37.06,23300.0,28.4123,28.4891,28.4123,28.4891,23300.0
2013-09-09 14:00:00,37.06,37.06,37.0,37.03,24600.0,28.4891,28.4891,28.443,28.4661,24600.0
2013-09-09 14:05:00,37.02,37.03,36.95,36.95,10900.0,28.4584,28.4661,28.4046,28.4046,10900.0
2013-09-09 14:10:00,36.95,36.95,36.91,36.91,12800.0,28.4046,28.4046,28.3738,28.3738,12800.0
2013-09-09 14:15:00,36.91,37.05,36.91,37.04,21300.0,28.3738,28.4815,28.3738,28.4738,21300.0
2013-09-09 14:20:00,37.03,37.06,36.98,37.01,50800.0,28.4661,28.4891,28.4276,28.4507,50800.0
2013-09-09 14:25:00,37.02,37.03,36.94,36.94,19800.0,28.4584,28.4661,28.3969,28.3969,19800.0
2013-09-09 14:30:00,36.94,36.97,36.89,36.94,24500.0,28.3969,28.42,28.3585,28.3969,24500.0
2013-09-09 14:35:00,36.93,36.95,36.9,36.94,14900.0,28.3892,28.4046,28.3661,28.3969,14900.0
2013-09-09 14:40:00,36.94,36.94,36.88,36.92,33000.0,28.3969,28.3969,28.3508,28.3815,33000.0
2013-09-09 14:45:00,36.92,36.94,36.83,36.84,28900.0,28.3815,28.3969,28.3123,28.32,28900.0
2013-09-09 14:50:00,36.84,36.87,36.82,36.84,19400.0,28.32,28.3431,28.3046,28.32,19400.0
2013-09-09 14:55:00,36.85,36.89,36.83,36.83,10800.0,28.3277,28.3585,28.3123,28.3123,10800.0
2013-09-09 15:00:00,36.83,36.88,36.81,36.81,16300.0,28.3123,28.3508,28.297,28.297,16300.0
2013-09-09 15:05:00,36.82,36.88,36.77,36.86,39500.0,28.3046,28.3508,28.2662,28.3354,39500.0
2013-09-09 15:10:00,36.85,36.92,36.84,36.91,20900.0,28.3277,28.3815,28.32,28.3738,20900.0
2013-09-09 15:15:00,36.9,36.99,36.89,36.91,32100.0,28.3661,28.4353,28.3585,28.3738,32100.0
2013-09-09 15:20:00,36.92,36.92,36.87,36.87,29200.0,28.3815,28.3815,28.3431,28.3431,29200.0
2013-09-09 15:25:00,36.86,36.9,36.85,36.86,37200.0,28.3354,28.3661,28.3277,28.3354,37200.0
2013-09-09 15:30:00,36.87,36.96,36.86,36.95,59900.0,28.3431,28.4123,28.3354,28.4046,59900.0
2013-09-09 15:35:00,36.95,36.99,36.91,36.91,41300.0,28.4046,28.4353,28.3738,28.3738,41300.0
2013-09-09 15:40:00,36.92,36.94,36.84,36.93,44800.0,28.3815,28.3969,28.32,28.3892,44800.0
2013-09-09 15:45:00,36.93,36.94,36.86,36.92,42800.0,28.3892,28.3969,28.3354,28.3815,42800.0
2013-09-09 15:50:00,36.91,36.96,36.9,36.93,56500.0,28.3738,28.4123,28.3661,28.3892,56500.0
2013-09-09 15:55:00,36.92,36.92,36.84,36.86,158000.0,28.3815,28.3815,28.32,28.3354,158000.0
2013-09-10 09:30:00,36.87,36.9,36.5,36.69,82000.0,28.3431,28.3661,28.0587,28.2047,82000.0
2013-09-10 09:35:00,36.69,36.69,36.35,36.4,51600.0,28.2047,28.2047,27.9433,27.9818,51600.0
2013-09-10 09:40:00,36.43,36.75,36.42,36.67,58600.0,28.0048,28.2508,27.9972,28.1893,58600.0
2013-09-10 09:45:00,36.65,36.85,36.57,36.82,39500.0,28.174,28.3277,28.1125,28.3046,39500.0
2013-09-10 09:50:00,36.82,36.98,36.8,36.9,56200.0,28.3046,28.4276,28.2893,28.3661,56200.0
2013-09-10 09:55:00,36.93,37.09,36.85,36.94,39900.0,28.3892,28.5122,28.3277,28.3969,39900.0
2013-09-10 10:00:00,36.94,37.13,36.94,37.13,34200.0,28.3969,28.543,28.3969,28.543,34200.0
2013-09-10 10:05:00,37.14,37.18,37.05,37.1,57700.0,28.5506,28.5814,28.4815,28.5199,57700.0
2013-09-10 10:10:00,37.08,37.11,37.02,37.06,21600.0,28.5045,28.5276,28.4584,28.4891,21600.0
2013-09-10 10:15:00,37.05,37.08,36.9,36.92,45500.0,28.4815,28.5045,28.3661,28.3815,45500.0
2013-09-10 10:20:00,36.92,36.99,36.91,36.98,36600.0,28.3815,28.4353,28.3738,28.4276,36600.0
2013-09-10 10:25:00,36.98,37.07,36.92,37.02,66800.0,28.4276,28.4968,28.3815,28.4584,66800.0
2013-09-10 10:30:00,37.02,37.03,36.94,36.99,17900.0,28.4584,28.4661,28.3969,28.4353,17900.0
2013-09-10 10:35:00,36.99,36.99,36.95,36.97,4500.0,28.4353,28.4353,28.4046,28.42,4500.0
2013-09-10 10:40:00,36.98,37.18,36.98,37.17,39300.0,28.4276,28.5814,28.4276,28.5737,39300.0
2013-09-10 10:45:00,37.17,37.18,37.1,37.11,11500.0,28.5737,28.5814,28.5199,28.5276,11500.0
2013-09-10 10:50:00,37.13,37.13,37.01,37.05,43200.0,28.543,28.543,28.4507,28.4815,43200.0
2013-09-10 10:55:00,37.06,37.08,37.0,37.01,34900.0,28.4891,28.5045,28.443,28.4507,34900.0
2013-09-10 11:00:00,37.01,37.02,36.89,36.96,29600.0,28.4507,28.4584,28.3585,28.4123,29600.0
2013-09-10 11:05:00,36.96,36.96,36.75,36.82,36500.0,28.4123,28.4123,28.2508,28.3046,36500.0
2013-09-10 11:10:00,36.83,36.99,36.82,36.98,33200.0,28.3123,28.4353,28.3046,28.4276,33200.0
2013-09-10 11:15:00,36.99,37.02,36.97,36.97,24500.0,28.4353,28.4584,28.42,28.42,24500.0
2013-09-10 11:20:00,36.96,37.01,36.96,36.99,15500.0,28.4123,28.4507,28.4123,28.4353,15500.0
2013-09-10 11:25:00,36.98,37.01,36.97,37.0,18400.0,28.4276,28.4507,28.42,28.443,18400.0
2013-09-10 11:30:00,36.99,37.01,36.95,36.96,35000.0,28.4353,28.4507,28.4046,28.4123,35000.0
2013-09-10 11:35:00,36.96,36.96,36.94,36.95,28500.0,28.4123,28.4123,28.3969,28.4046,28500.0
2013-09-10 11:40:00,36.95,36.95,36.93,36.94,17500.0,28.4046,28.4046,28.3892,28.3969,17500.0
2013-09-10 11:45:00,36.93,36.93,36.84,36.87,16900.0,28.3892,28.3892,28.32,28.3431,16900.0
2013-09-10 11:50:00,36.88,36.94,36.88,36.94,13600.0,28.3508,28.3969,28.3508,28.3969,13600.0
2013-09-10 11:55:00,36.92,37.0,36.92,36.96,21800.0,28.3815,28.443,28.3815,28.4123,21800.0
2013-09-10 12:00:00,36.95,36.96,36.93,36.94,8800.0,28.4046,28.4123,28.3892,28.3969,8800.0
2013-09-10 12:05:00,36.93,36.98,36.93,36.97,18500.0,28.3892,28.4276,28.3892,28.42,18500.0
2013-09-10 12:10:00,36.96,37.01,36.95,37.0,28100.0,28.4123,28.4507,28.4046,28.443,28100.0
2013-09-10 12:15:00,37.0,37.01,36.93,36.93,6900.0,28.443,28.4507,28.3892,28.3892,6900.0
2013-09-10 12:20:00,36.94,37.01,36.94,36.95,8900.0,28.3969,28.4507,28.3969,28.4046,8900.0
2013-09-10 12:25:00,36.95,37.05,36.95,37.0,10100.0,28.4046,28.4815,28.4046,28.443,10100.0
2013-09-10 12:30:00,37.02,37.02,36.97,36.99,9800.0,28.4584,28.4584,28.42,28.4353,9800.0
2013-09-10 12:35:00,36.99,37.04,36.99,37.02,15500.0,28.4353,28.4738,28.4353,28.4584,15500.0
2013-09-10 12:40:00,37.03,37.07,37.02,37.06,5800.0,28.4661,28.4968,28.4584,28.4891,5800.0
2013-09-10 12:45:00,37.07,37.08,36.99,37.0,19000.0,28.4968,28.5045,28.4353,28.443,19000.0
2013-09-10 12:50:00,37.0,37.02,37.0,37.02,2600.0,28.443,28.4584,28.443,28.4584,2600.0
2013-09-10 12:55:00,37.02,37.06,37.0,37.05,16800.0,28.4584,28.4891,28.443,28.4815,16800.0
2013-09-10 13:00:00,37.05,37.09,37.03,37.04,30100.0,28.4815,28.5122,28.4661,28.4738,30100.0
2013-09-10 13:05:00,37.05,37.08,37.03,37.05,15500.0,28.4815,28.5045,28.4661,28.4815,15500.0
2013-09-10 13:10:00,37.05,37.1,37.04,37.09,18500.0,28.4815,28.5199,28.4738,28.5122,18500.0
2013-09-10 13:15:00,37.08,37.13,37.07,37.11,33200.0,28.5045,28.543,28.4968,28.5276,33200.0
2013-09-10 13:20:00,37.11,37.15,37.1,37.12,10100.0,28.5276,28.5583,28.5199,28.5353,10100.0
2013-09-10 13:25:00,37.12,37.15,37.11,37.14,14800.0,28.5353,28.5583,28.5276,28.5506,14800.0
2013-09-10 13:30:00,37.15,37.15,37.1,37.11,20400.0,28.5583,28.5583,28.5199,28.5276,20400.0
2013-09-10 13:35:00,37.11,37.12,37.02,37.08,29100.0,28.5276,28.5353,28.4584,28.5045,29100.0
2013-09-10 13:40:00,37.09,37.12,37.05,37.09,11700.0,28.5122,28.5353,28.4815,28.5122,11700.0
2013-09-10 13:45:00,37.08,37.09,37.03,37.04,13800.0,28.5045,28.5122,28.4661,28.4738,13800.0
2013-09-10 13:50:00,37.04,37.09,37.04,37.07,15400.0,28.4738,28.5122,28.4738,28.4968,15400.0
2013-09-10 13:55:00,37.07,37.12,37.07,37.12,15200.0,28.4968,28.5353,28.4968,28.5353,15200.0
2013-09-10 14:00:00,37.11,37.14,37.11,37.12,16300.0,28.5276,28.5506,28.5276,28.5353,16300.0
2013-09-10 14:05:00,37.12,37.23,37.12,37.19,43300.0,28.5353,28.6198,28.5353,28.5891,43300.0
2013-09-10 14:10:00,37.19,37.23,37.19,37.23,17600.0,28.5891,28.6198,28.5891,28.6198,17600.0
2013-09-10 14:15:00,37.23,37.44,37.23,37.42,83000.0,28.6198,28.7813,28.6198,28.7659,83000.0
2013-09-10 14:20:00,37.42,37.42,37.34,37.36,24600.0,28.7659,28.7659,28.7044,28.7198,24600.0
2013-09-10 14:25:00,37.36,37.44,37.35,37.41,28800.0,28.7198,28.7813,28.7121,28.7582,28800.0
2013-09-10 14:30:00,37.39,37.4,37.24,37.24,25900.0,28.7428,28.7505,28.6275,28.6275,25900.0
2013-09-10 14:35:00,37.24,37.32,37.24,37.3,37200.0,28.6275,28.689,28.6275,28.6736,37200.0
2013-09-10 14:40:00,37.3,37.32,37.24,37.24,17000.0,28.6736,28.689,28.6275,28.6275,17000.0
2013-09-10 14:45:00,37.24,37.24,37.19,37.21,19700.0,28.6275,28.6275,28.5891,28.6044,19700.0
2013-09-10 14:50:00,37.2,37.22,37.16,37.2,28400.0,28.5968,28.6121,28.566,28.5968,28400.0
2013-09-10 14:55:00,37.2,37.24,37.19,37.22,38600.0,28.5968,28.6275,28.5891,28.6121,38600.0
2013-09-10 15:00:00,37.21,37.22,37.15,37.15,17800.0,28.6044,28.6121,28.5583,28.5583,17800.0
2013-09-10 15:05:00,37.16,37.16,37.14,37.16,33600.0,28.566,28.566,28.5506,28.566,33600.0
2013-09-10 15:10:00,37.15,37.23,37.15,37.2,36600.0,28.5583,28.6198,28.5583,28.5968,36600.0
2013-09-10 15:15:00,37.21,37.23,37.2,37.2,30600.0,28.6044,28.6198,28.5968,28.5968,30600.0
2013-09-10 15:20:00,37.2,37.22,37.2,37.21,32700.0,28.5968,28.6121,28.5968,28.6044,32700.0
2013-09-10 15:25:00,37.21,37.28,37.2,37.25,40800.0,28.6044,28.6583,28.5968,28.6352,40800.0
2013-09-10 15:30:00,37.26,37.31,37.24,37.3,45800.0,28.6429,28.6813,28.6275,28.6736,45800.0
2013-09-10 15:35:00,37.29,37.34,37.29,37.3,35500.0,28.6659,28.7044,28.6659,28.6736,35500.0
2013-09-10 15:40:00,37.31,37.34,37.25,37.33,79600.0,28.6813,28.7044,28.6352,28.6967,79600.0
2013-09-10 15:45:00,37.32,37.35,37.29,37.32,121900.0,28.689,28.7121,28.6659,28.689,121900.0
2013-09-10 15:50:00,37.32,37.41,37.3,37.41,140500.0,28.689,28.7582,28.6736,28.7582,140500.0
2013-09-10 15:55:00,37.41,37.44,37.38,37.42,215500.0,28.7582,28.7813,28.7351,28.7659,215500.0
2013-09-11 09:30:00,37.43,37.52,37.26,37.46,53100.0,28.7736,28.8428,28.6429,28.7966,53100.0
2013-09-11 09:35:00,37.46,37.64,37.43,37.63,24000.0,28.7966,28.935,28.7736,28.9273,24000.0
2013-09-11 09:40:00,37.63,37.75,37.62,37.74,55200.0,28.9273,29.0196,28.9196,29.0119,55200.0
2013-09-11 09:45:00,37.73,37.73,37.57,37.57,31500.0,29.0042,29.0042,28.8812,28.8812,31500.0
2013-09-11 09:50:00,37.56,37.59,37.5,37.5,35500.0,28.8735,28.8966,28.8274,28.8274,35500.0
2013-09-11 09:55:00,37.5,37.57,37.32,37.48,47300.0,28.8274,28.8812,28.689,28.812,47300.0
2013-09-11 10:00:00,37.47,37.49,37.39,37.47,17400.0,28.8043,28.8197,28.7428,28.8043,17400.0
2013-09-11 10:05:00,37.48,37.52,37.4,37.48,55700.0,28.812,28.8428,28.7505,28.812,55700.0
2013-09-11 10:10:00,37.48,37.53,37.46,37.48,24000.0,28.812,28.8504,28.7966,28.812,24000.0
2013-09-11 10:15:00,37.48,37.5,37.41,37.47,27400.0,28.812,28.8274,28.7582,28.8043,27400.0
2013-09-11 10:20:00,37.47,37.48,37.36,37.39,39000.0,28.8043,28.812,28.7198,28.7428,39000.0
2013-09-11 10:25:00,37.37,37.42,37.34,37.37,21700.0,28.7274,28.7659,28.7044,28.7274,21700.0
2013-09-11 10:30:00,37.36,37.43,37.34,37.41,18200.0,28.7198,28.7736,28.7044,28.7582,18200.0
2013-09-11 10:35:00,37.41,37.42,37.29,37.33,21400.0,28.7582,28.7659,28.6659,28.6967,21400.0
2013-09-11 10:40:00,37.33,37.33,37.23,37.24,13700.0,28.6967,28.6967,28.6198,28.6275,13700.0
2013-09-11 10:45:00,37.24,37.25,37.15,37.18,14300.0,28.6275,28.6352,28.5583,28.5814,14300.0
2013-09-11 10:50:00,37.18,37.2,37.14,37.18,20500.0,28.5814,28.5968,28.5506,28.5814,20500.0
2013-09-11 10:55:00,37.18,37.18,37.03,37.03,30600.0,28.5814,28.5814,28.4661,28.4661,30600.0
2013-09-11 11:00:00,37.06,37.21,37.05,37.21,23600.0,28.4891,28.6044,28.4815,28.6044,23600.0
2013-09-11 11:05:00,37.2,37.27,37.18,37.26,8200.0,28.5968,28.6506,28.5814,28.6429,8200.0
2013-09-11 11:10:00,37.25,37.35,37.21,37.35,19600.0,28.6352,28.7121,28.6044,28.7121,19600.0
2013-09-11 11:15:00,37.36,37.4,37.32,37.39,33400.0,28.7198,28.7505,28.689,28.7428,33400.0
2013-09-11 11:20:00,37.38,37.41,37.34,37.35,35600.0,28.7351,28.7582,28.7044,28.7121,35600.0
2013-09-11 11:25:00,37.35,37.41,37.35,37.39,11800.0,28.7121,28.7582,28.7121,28.7428,11800.0
2013-09-11 11:30:00,37.39,37.56,37.37,37.49,24400.0,28.7428,28.8735,28.7274,28.8197,24400.0
2013-09-11 11:35:00,37.49,37.52,37.45,37.48,12400.0,28.8197,28.8428,28.7889,28.812,12400.0
2013-09-11 11:40:00,37.47,37.55,37.44,37.53,28800.0,28.8043,28.8658,28.7813,28.8504,28800.0
2013-09-11 11:45:00,37.53,37.54,37.5,37.52,8200.0,28.8504,28.8581,28.8274,28.8428,8200.0
2013-09-11 11:50:00,37.52,37.52,37.32,37.32,12200.0,28.8428,28.8428,28.689,28.689,12200.0
2013-09-11 11:55:00,37.32,37.36,37.3,37.35,9300.0,28.689,28.7198,28.6736,28.7121,9300.0
2013-09-11 12:00:00,37.34,37.38,37.32,37.38,10700.0,28.7044,28.7351,28.689,28.7351,10700.0
2013-09-11 12:05:00,37.36,37.4,37.34,37.35,11800.0,28.7198,28.7505,28.7044,28.7121,11800.0
2013-09-11 12:10:00,37.35,37.35,37.23,37.24,22200.0,28.7121,28.7121,28.6198,28.6275,22200.0
2013-09-11 12:15:00,37.24,37.33,37.24,37.33,19100.0,28.6275,28.6967,28.6275,28.6967,19100.0
2013-09-11 12:20:00,37.33,37.33,37.3,37.32,5700.0,28.6967,28.6967,28.6736,28.689,5700.0
2013-09-11 12:25:00,37.31,37.34,37.3,37.33,9100.0,28.6813,28.7044,28.6736,28.6967,9100.0
2013-09-11 12:30:00,37.33,37.34,37.28,37.29,7500.0,28.6967,28.7044,28.6583,28.6659,7500.0
2013-09-11 12:35:00,37.29,37.29,37.18,37.18,26500.0,28.6659,28.6659,28.5814,28.5814,26500.0
2013-09-11 12:40:00,37.18,37.23,37.15,37.23,11700.0,28.5814,28.6198,28.5583,28.6198,11700.0
2013-09-11 12:45:00,37.22,37.26,37.21,37.26,14700.0,28.6121,28.6429,28.6044,28.6429,14700.0
2013-09-11 12:50:00,37.26,37.29,37.25,37.27,7900.0,28.6429,28.6659,28.6352,28.6506,7900.0
2013-09-11 12:55:00,37.27,37.32,37.27,37.29,11400.0,28.6506,28.689,28.6506,28.6659,11400.0
2013-09-11 13:00:00,37.29,37.29,37.23,37.24,23100.0,28.6659,28.6659,28.6198,28.6275,23100.0
2013-09-11 13:05:00,37.23,37.27,37.22,37.27,9300.0,28.6198,28.6506,28.6121,28.6506,9300.0
2013-09-11 13:10:00,37.27,37.27,37.23,37.25,8300.0,28.6506,28.6506,28.6198,28.6352,8300.0
2013-09-11 13:15:00,37.26,37.29,37.26,37.29,4800.0,28.6429,28.6659,28.6429,28.6659,4800.0
2013-09-11 13:20:00,37.28,37.28,37.23,37.25,8800.0,28.6583,28.6583,28.6198,28.6352,8800.0
2013-09-11 13:25:00,37.25,37.34,37.23,37.33,14400.0,28.6352,28.7044,28.6198,28.6967,14400.0
2013-09-11 13:30:00,37.33,37.4,37.32,37.38,11900.0,28.6967,28.7505,28.689,28.7351,11900.0
2013-09-11 13:35:00,37.38,37.42,37.23,37.24,35400.0,28.7351,28.7659,28.6198,28.6275,35400.0
2013-09-11 13:40:00,37.24,37.35,37.19,37.34,22000.0,28.6275,28.7121,28.5891,28.7044,22000.0
2013-09-11 13:45:00,37.35,37.42,37.35,37.4,23500.0,28.7121,28.7659,28.7121,28.7505,23500.0
2013-09-11 13:50:00,37.4,37.41,37.39,37.39,10700.0,28.7505,28.7582,28.7428,28.7428,10700.0
2013-09-11 13:55:00,37.4,37.41,37.28,37.28,13000.0,28.7505,28.7582,28.6583,28.6583,13000.0
2013-09-11 14:00:00,37.28,37.34,37.26,37.31,17900.0,28.6583,28.7044,28.6429,28.6813,17900.0
2013-09-11 14:05:00,37.3,37.31,37.25,37.29,9000.0,28.6736,28.6813,28.6352,28.6659,9000.0
2013-09-11 14:10:00,37.29,37.3,37.16,37.17,12400.0,28.6659,28.6736,28.566,28.5737,12400.0
2013-09-11 14:15:00,37.17,37.22,37.13,37.17,14300.0,28.5737,28.6121,28.543,28.5737,14300.0
2013-09-11 14:20:00,37.15,37.19,37.13,37.19,14800.0,28.5583,28.5891,28.543,28.5891,14800.0
2013-09-11 14:25:00,37.18,37.18,37.11,37.13,9400.0,28.5814,28.5814,28.5276,28.543,9400.0
2013-09-11 14:30:00,37.12,37.13,37.07,37.07,28500.0,28.5353,28.543,28.4968,28.4968,28500.0
2013-09-11 14:35:00,37.07,37.09,37.05,37.09,12800.0,28.4968,28.5122,28.4815,28.5122,12800.0
2013-09-11 14:40:00,37.11,37.16,37.1,37.16,12000.0,28.5276,28.566,28.5199,28.566,12000.0
2013-09-11 14:45:00,37.17,37.19,37.15,37.17,10900.0,28.5737,28.5891,28.5583,28.5737,10900.0
2013-09-11 14:50:00,37.17,37.17,37.07,37.13,12800.0,28.5737,28.5737,28.4968,28.543,12800.0
2013-09-11 14:55:00,37.14,37.14,37.08,37.11,11800.0,28.5506,28.5506,28.5045,28.5276,11800.0
2013-09-11 15:00:00,37.12,37.14,37.07,37.1,13700.0,28.5353,28.5506,28.4968,28.5199,13700.0
2013-09-11 15:05:00,37.1,37.11,37.01,37.01,18000.0,28.5199,28.5276,28.4507,28.4507,18000.0
2013-09-11 15:10:00,37.01,37.04,37.0,37.01,20400.0,28.4507,28.4738,28.443,28.4507,20400.0
2013-09-11 15:15:00,37.02,37.05,36.96,36.98,24000.0,28.4584,28.4815,28.4123,28.4276,24000.0
2013-09-11 15:20:00,36.98,37.01,36.95,37.01,20500.0,28.4276,28.4507,28.4046,28.4507,20500.0
2013-09-11 15:25:00,37.01,37.06,36.99,37.03,35200.0,28.4507,28.4891,28.4353,28.4661,35200.0
2013-09-11 15:30:00,37.03,37.03,36.97,36.98,29000.0,28.4661,28.4661,28.42,28.4276,29000.0
2013-09-11 15:35:00,36.98,37.07,36.98,37.05,19300.0,28.4276,28.4968,28.4276,28.4815,19300.0
2013-09-11 15:40:00,37.07,37.07,37.01,37.05,26500.0,28.4968,28.4968,28.4507,28.4815,26500.0
2013-09-11 15:45:00,37.06,37.09,37.06,37.08,44800.0,28.4891,28.5122,28.4891,28.5045,44800.0
2013-09-11 15:50:00,37.08,37.1,37.06,37.1,36400.0,28.5045,28.5199,28.4891,28.5199,36400.0
2013-09-11 15:55:00,37.1,37.14,37.1,37.14,104700.0,28.5199,28.5506,28.5199,28.5506,104700.0
2013-09-12 09:30:00,37.26,37.28,37.06,37.06,55900.0,28.6429,28.6583,28.4891,28.4891,55900.0
2013-09-12 09:35:00,37.06,37.07,36.87,36.96,24700.0,28.4891,28.4968,28.3431,28.4123,24700.0
2013-09-12 09:40:00,36.98,37.0,36.8,37.0,41300.0,28.4276,28.443,28.2893,28.443,41300.0
2013-09-12 09:45:00,36.98,37.06,36.95,36.98,54500.0,28.4276,28.4891,28.4046,28.4276,54500.0
2013-09-12 09:50:00,36.99,37.07,36.95,36.98,53200.0,28.4353,28.4968,28.4046,28.4276,53200.0
2013-09-12 09:55:00,36.99,37.05,36.89,37.04,24600.0,28.4353,28.4815,28.3585,28.4738,24600.0
2013-09-12 10:00:00,37.04,37.11,37.01,37.11,25600.0,28.4738,28.5276,28.4507,28.5276,25600.0
2013-09-12 10:05:00,37.11,37.17,37.03,37.16,42000.0,28.5276,28.5737,28.4661,28.566,42000.0
2013-09-12 10:10:00,37.18,37.2,37.13,37.18,27900.0,28.5814,28.5968,28.543,28.5814,27900.0
2013-09-12 10:15:00,37.18,37.18,37.04,37.06,7200.0,28.5814,28.5814,28.4738,28.4891,7200.0
2013-09-12 10:20:00,37.05,37.07,37.01,37.07,14200.0,28.4815,28.4968,28.4507,28.4968,14200.0
2013-09-12 10:25:00,37.07,37.12,37.05,37.12,12400.0,28.4968,28.5353,28.4815,28.5353,12400.0
2013-09-12 10:30:00,37.12,37.13,37.06,37.12,11800.0,28.5353,28.543,28.4891,28.5353,11800.0
2013-09-12 10:35:00,37.09,37.09,37.06,37.08,4200.0,28.5122,28.5122,28.4891,28.5045,4200.0
2013-09-12 10:40:00,37.08,37.1,37.01,37.02,11900.0,28.5045,28.5199,28.4507,28.4584,11900.0
2013-09-12 10:45:00,37.03,37.08,37.02,37.05,9100.0,28.4661,28.5045,28.4584,28.4815,9100.0
2013-09-12 10:50:00,37.05,37.06,37.03,37.05,16100.0,28.4815,28.4891,28.4661,28.4815,16100.0
2013-09-12 10:55:00,37.05,37.08,37.04,37.05,13700.0,28.4815,28.5045,28.4738,28.4815,13700.0
2013-09-12 11:00:00,37.05,37.11,37.05,37.06,22400.0,28.4815,28.5276,28.4815,28.4891,22400.0
2013-09-12 11:05:00,37.05,37.06,37.02,37.05,45200.0,28.4815,28.4891,28.4584,28.4815,45200.0
2013-09-12 11:10:00,37.05,37.05,36.95,36.96,72600.0,28.4815,28.4815,28.4046,28.4123,72600.0
2013-09-12 11:15:00,36.96,36.97,36.9,36.97,21400.0,28.4123,28.42,28.3661,28.42,21400.0
2013-09-12 11:20:00,36.97,36.98,36.96,36.97,3300.0,28.42,28.4276,28.4123,28.42,3300.0
2013-09-12 11:25:00,36.96,36.97,36.93,36.97,9700.0,28.4123,28.42,28.3892,28.42,9700.0
2013-09-12 11:30:00,36.97,36.98,36.92,36.95,21200.0,28.42,28.4276,28.3815,28.4046,21200.0
2013-09-12 11:35:00,36.96,36.97,36.92,36.94,15900.0,28.4123,28.42,28.3815,28.3969,15900.0
2013-09-12 11:40:00,36.95,36.99,36.95,36.99,4600.0,28.4046,28.4353,28.4046,28.4353,4600.0
2013-09-12 11:45:00,36.98,36.98,36.91,36.95,27000.0,28.4276,28.4276,28.3738,28.4046,27000.0
2013-09-12 11:50:00,36.95,36.97,36.91,36.97,16000.0,28.4046,28.42,28.3738,28.42,16000.0
2013-09-12 11:55:00,36.97,36.97,36.91,36.94,7500.0,28.42,28.42,28.3738,28.3969,7500.0
2013-09-12 12:00:00,36.93,36.95,36.91,36.95,26800.0,28.3892,28.4046,28.3738,28.4046,26800.0
2013-09-12 12:05:00,36.95,36.95,36.91,36.92,12300.0,28.4046,28.4046,28.3738,28.3815,12300.0
2013-09-12 12:10:00,36.93,36.93,36.82,36.82,14700.0,28.3892,28.3892,28.3046,28.3046,14700.0
2013-09-12 12:15:00,36.81,36.81,36.74,36.75,16300.0,28.297,28.297,28.2431,28.2508,16300.0
2013-09-12 12:20:00,36.75,36.77,36.68,36.75,38500.0,28.2508,28.2662,28.197,28.2508,38500.0
2013-09-12 12:25:00,36.73,36.79,36.73,36.78,7000.0,28.2355,28.2816,28.2355,28.2739,7000.0
2013-09-12 12:30:00,36.78,36.78,36.75,36.76,5800.0,28.2739,28.2739,28.2508,28.2585,5800.0
2013-09-12 12:35:00,36.76,36.8,36.75,36.77,18100.0,28.2585,28.2893,28.2508,28.2662,18100.0
2013-09-12 12:40:00,36.76,36.77,36.74,36.74,13300.0,28.2585,28.2662,28.2431,28.2431,13300.0
2013-09-12 12:45:00,36.74,36.77,36.74,36.75,4300.0,28.2431,28.2662,28.2431,28.2508,4300.0
2013-09-12 12:50:00,36.77,36.77,36.74,36.75,10200.0,28.2662,28.2662,28.2431,28.2508,10200.0
2013-09-12 12:55:00,36.75,36.77,36.75,36.76,12400.0,28.2508,28.2662,28.2508,28.2585,12400.0
2013-09-12 13:00:00,36.76,36.79,36.75,36.78,29700.0,28.2585,28.2816,28.2508,28.2739,29700.0
2013-09-12 13:05:00,36.79,36.8,36.77,36.8,5900.0,28.2816,28.2893,28.2662,28.2893,5900.0
2013-09-12 13:10:00,36.8,36.81,36.76,36.77,9200.0,28.2893,28.297,28.2585,28.2662,9200.0
2013-09-12 13:15:00,36.76,36.78,36.75,36.76,7400.0,28.2585,28.2739,28.2508,28.2585,7400.0
2013-09-12 13:20:00,36.76,36.78,36.74,36.75,5200.0,28.2585,28.2739,28.2431,28.2508,5200.0
2013-09-12 13:25:00,36.76,36.77,36.73,36.74,22900.0,28.2585,28.2662,28.2355,28.2431,22900.0
2013-09-12 13:30:00,36.75,36.77,36.73,36.77,14500.0,28.2508,28.2662,28.2355,28.2662,14500.0
2013-09-12 13:35:00,36.77,36.84,36.77,36.8,14300.0,28.2662,28.32,28.2662,28.2893,14300.0
2013-09-12 13:40:00,36.8,36.81,36.73,36.73,12900.0,28.2893,28.297,28.2355,28.2355,12900.0
2013-09-12 13:45:00,36.73,36.83,36.72,36.77,15300.0,28.2355,28.3123,28.2278,28.2662,15300.0
2013-09-12 13:50:00,36.78,36.86,36.78,36.84,14700.0,28.2739,28.3354,28.2739,28.32,14700.0
2013-09-12 13:55:00,36.83,36.84,36.81,36.82,5500.0,28.3123,28.32,28.297,28.3046,5500.0
2013-09-12 14:00:00,36.81,36.85,36.81,36.81,8300.0,28.297,28.3277,28.297,28.297,8300.0
2013-09-12 14:05:00,36.81,36.84,36.81,36.81,14100.0,28.297,28.32,28.297,28.297,14100.0
2013-09-12 14:10:00,36.81,36.84,36.81,36.81,7800.0,28.297,28.32,28.297,28.297,7800.0
2013-09-12 14:15:00,36.81,36.83,36.78,36.79,27100.0,28.297,28.3123,28.2739,28.2816,27100.0
2013-09-12 14:20:00,36.8,36.8,36.77,36.79,9000.0,28.2893,28.2893,28.2662,28.2816,9000.0
2013-09-12 14:25:00,36.8,36.83,36.77,36.8,12400.0,28.2893,28.3123,28.2662,28.2893,12400.0
2013-09-12 14:30:00,36.79,36.8,36.76,36.76,12000.0,28.2816,28.2893,28.2585,28.2585,12000.0
2013-09-12 14:35:00,36.77,36.8,36.74,36.79,27400.0,28.2662,28.2893,28.2431,28.2816,27400.0
2013-09-12 14:40:00,36.79,36.8,36.74,36.77,11600.0,28.2816,28.2893,28.2431,28.2662,11600.0
2013-09-12 14:45:00,36.78,36.82,36.78,36.81,8700.0,28.2739,28.3046,28.2739,28.297,8700.0
2013-09-12 14:50:00,36.8,36.83,36.79,36.81,12200.0,28.2893,28.3123,28.2816,28.297,12200.0
2013-09-12 14:55:00,36.82,36.85,36.81,36.85,24400.0,28.3046,28.3277,28.297,28.3277,24400.0
2013-09-12 15:00:00,36.86,36.88,36.83,36.84,24500.0,28.3354,28.3508,28.3123,28.32,24500.0
2013-09-12 15:05:00,36.86,36.88,36.84,36.85,30500.0,28.3354,28.3508,28.32,28.3277,30500.0
2013-09-12 15:10:00,36.84,36.9,36.84,36.9,34500.0,28.32,28.3661,28.32,28.3661,34500.0
2013-09-12 15:15:00,36.9,37.04,36.89,37.04,82300.0,28.3661,28.4738,28.3585,28.4738,82300.0
2013-09-12 15:20:00,37.05,37.13,37.04,37.12,33600.0,28.4815,28.543,28.4738,28.5353,33600.0
2013-09-12 15:25:00,37.13,37.28,37.13,37.28,66200.0,28.543,28.6583,28.543,28.6583,66200.0
2013-09-12 15:30:00,37.27,37.3,37.16,37.18,79500.0,28.6506,28.6736,28.566,28.5814,79500.0
2013-09-12 15:35:00,37.19,37.26,37.14,37.14,56100.0,28.5891,28.6429,28.5506,28.5506,56100.0
2013-09-12 15:40:00,37.14,37.16,37.11,37.13,40700.0,28.5506,28.566,28.5276,28.543,40700.0
2013-09-12 15:45:00,37.13,37.16,37.11,37.15,69600.0,28.543,28.566,28.5276,28.5583,69600.0
2013-09-12 15:50:00,37.15,37.18,37.13,37.18,64900.0,28.5583,28.5814,28.543,28.5814,64900.0
2013-09-12 15:55:00,37.18,37.2,37.15,37.2,142100.0,28.5814,28.5968,28.5583,28.5968,142100.0
2013-09-13 09:30:00,37.08,37.25,36.89,36.92,42800.0,28.5045,28.6352,28.3585,28.3815,42800.0
2013-09-13 09:35:00,36.91,37.08,36.88,37.0,25800.0,28.3738,28.5045,28.3508,28.443,25800.0
2013-09-13 09:40:00,37.01,37.14,36.94,37.11,25200.0,28.4507,28.5506,28.3969,28.5276,25200.0
2013-09-13 09:45:00,37.11,37.15,37.03,37.07,30600.0,28.5276,28.5583,28.4661,28.4968,30600.0
2013-09-13 09:50:00,37.08,37.08,37.0,37.07,19500.0,28.5045,28.5045,28.443,28.4968,19500.0
2013-09-13 09:55:00,37.06,37.08,36.94,36.96,16800.0,28.4891,28.5045,28.3969,28.4123,16800.0
2013-09-13 10:00:00,36.94,37.03,36.93,37.02,38100.0,28.3969,28.4661,28.3892,28.4584,38100.0
2013-09-13 10:05:00,37.03,37.04,36.98,37.0,21000.0,28.4661,28.4738,28.4276,28.443,21000.0
2013-09-13 10:10:00,36.99,37.2,36.96,37.13,47400.0,28.4353,28.5968,28.4123,28.543,47400.0
2013-09-13 10:15:00,37.13,37.16,37.09,37.15,17100.0,28.543,28.566,28.5122,28.5583,17100.0
2013-09-13 10:20:00,37.14,37.21,37.13,37.18,6000.0,28.5506,28.6044,28.543,28.5814,6000.0
2013-09-13 10:25:00,37.17,37.18,37.03,37.06,21300.0,28.5737,28.5814,28.4661,28.4891,21300.0
2013-09-13 10:30:00,37.07,37.15,37.07,37.15,10600.0,28.4968,28.5583,28.4968,28.5583,10600.0
2013-09-13 10:35:00,37.15,37.18,37.14,37.17,14400.0,28.5583,28.5814,28.5506,28.5737,14400.0
2013-09-13 10:40:00,37.19,37.23,37.17,37.23,10400.0,28.5891,28.6198,28.5737,28.6198,10400.0
2013-09-13 10:45:00,37.22,37.3,37.19,37.29,26900.0,28.6121,28.6736,28.5891,28.6659,26900.0
2013-09-13 10:50:00,37.29,37.3,37.23,37.24,5100.0,28.6659,28.6736,28.6198,28.6275,5100.0
2013-09-13 10:55:00,37.22,37.24,37.16,37.23,21500.0,28.6121,28.6275,28.566,28.6198,21500.0
2013-09-13 11:00:00,37.23,37.28,37.17,37.18,15600.0,28.6198,28.6583,28.5737,28.5814,15600.0
2013-09-13 11:05:00,37.18,37.22,37.16,37.22,8600.0,28.5814,28.6121,28.566,28.6121,8600.0
2013-09-13 11:10:00,37.24,37.3,37.23,37.29,14400.0,28.6275,28.6736,28.6198,28.6659,14400.0
2013-09-13 11:15:00,37.28,37.34,37.27,37.32,17600.0,28.6583,28.7044,28.6506,28.689,17600.0
2013-09-13 11:20:00,37.33,37.37,37.32,37.37,18300.0,28.6967,28.7274,28.689,28.7274,18300.0
2013-09-13 11:25:00,37.35,37.41,37.34,37.35,14200.0,28.7121,28.7582,28.7044,28.7121,14200.0
2013-09-13 11:30:00,37.33,37.34,37.24,37.32,13500.0,28.6967,28.7044,28.6275,28.689,13500.0
2013-09-13 11:35:00,37.33,37.34,37.28,37.28,7000.0,28.6967,28.7044,28.6583,28.6583,7000.0
2013-09-13 11:40:00,37.28,37.28,37.25,37.26,6200.0,28.6583,28.6583,28.6352,28.6429,6200.0
2013-09-13 11:45:00,37.26,37.28,37.22,37.22,5500.0,28.6429,28.6583,28.6121,28.6121,5500.0
2013-09-13 11:50:00,37.21,37.21,37.16,37.16,65900.0,28.6044,28.6044,28.566,28.566,65900.0
2013-09-13 11:55:00,37.17,37.19,37.15,37.16,17700.0,28.5737,28.5891,28.5583,28.566,17700.0
2013-09-13 12:00:00,37.16,37.18,37.08,37.09,11700.0,28.566,28.5814,28.5045,28.5122,11700.0
2013-09-13 12:05:00,37.1,37.13,37.09,37.09,11800.0,28.5199,28.543,28.5122,28.5122,11800.0
2013-09-13 12:10:00,37.08,37.13,37.07,37.13,53000.0,28.5045,28.543,28.4968,28.543,53000.0
2013-09-13 12:15:00,37.14,37.16,37.14,37.15,5300.0,28.5506,28.566,28.5506,28.5583,5300.0
2013-09-13 12:20:00,37.15,37.29,37.14,37.29,15900.0,28.5583,28.6659,28.5506,28.6659,15900.0
2013-09-13 12:25:00,37.3,37.3,37.23,37.23,10300.0,28.6736,28.6736,28.6198,28.6198,10300.0
2013-09-13 12:30:00,37.23,37.3,37.22,37.3,10100.0,28.6198,28.6736,28.6121,28.6736,10100.0
2013-09-13 12:35:00,37.3,37.3,37.2,37.2,4500.0,28.6736,28.6736,28.5968,28.5968,4500.0
2013-09-13 12:40:00,37.2,37.23,37.19,37.23,6800.0,28.5968,28.6198,28.5891,28.6198,6800.0
2013-09-13 12:45:00,37.23,37.3,37.23,37.28,7200.0,28.6198,28.6736,28.6198,28.6583,7200.0
2013-09-13 12:50:00,37.27,37.3,37.23,37.23,23800.0,28.6506,28.6736,28.6198,28.6198,23800.0
2013-09-13 12:55:00,37.22,37.22,37.15,37.15,7600.0,28.6121,28.6121,28.5583,28.5583,7600.0
2013-09-13 13:00:00,37.15,37.28,37.15,37.27,10600.0,28.5583,28.6583,28.5583,28.6506,10600.0
2013-09-13 13:05:00,37.27,37.28,37.19,37.19,8500.0,28.6506,28.6583,28.5891,28.5891,8500.0
2013-09-13 13:10:00,37.19,37.2,37.17,37.18,7900.0,28.5891,28.5968,28.5737,28.5814,7900.0
2013-09-13 13:15:00,37.18,37.22,37.17,37.22,10600.0,28.5814,28.6121,28.5737,28.6121,10600.0
2013-09-13 13:20:00,37.22,37.22,37.17,37.18,4200.0,28.6121,28.6121,28.5737,28.5814,4200.0
2013-09-13 13:25:00,37.18,37.19,37.18,37.19,4900.0,28.5814,28.5891,28.5814,28.5891,4900.0
2013-09-13 13:30:00,37.19,37.24,37.18,37.24,11300.0,28.5891,28.6275,28.5814,28.6275,11300.0
2013-09-13 13:35:00,37.23,37.24,37.19,37.2,8000.0,28.6198,28.6275,28.5891,28.5968,8000.0
2013-09-13 13:40:00,37.21,37.25,37.21,37.24,3400.0,28.6044,28.6352,28.6044,28.6275,3400.0
2013-09-13 13:45:00,37.22,37.22,37.19,37.2,9100.0,28.6121,28.6121,28.5891,28.5968,9100.0
2013-09-13 13:50:00,37.21,37.22,37.19,37.22,5900.0,28.6044,28.6121,28.5891,28.6121,5900.0
2013-09-13 13:55:00,37.21,37.23,37.2,37.23,9000.0,28.6044,28.6198,28.5968,28.6198,9000.0
2013-09-13 14:00:00,37.23,37.26,37.22,37.25,12900.0,28.6198,28.6429,28.6121,28.6352,12900.0
2013-09-13 14:05:00,37.25,37.29,37.24,37.26,12800.0,28.6352,28.6659,28.6275,28.6429,12800.0
2013-09-13 14:10:00,37.26,37.3,37.24,37.27,11700.0,28.6429,28.6736,28.6275,28.6506,11700.0
2013-09-13 14:15:00,37.27,37.27,37.2,37.21,16000.0,28.6506,28.6506,28.5968,28.6044,16000.0
2013-09-13 14:20:00,37.2,37.22,37.19,37.19,6200.0,28.5968,28.6121,28.5891,28.5891,6200.0
2013-09-13 14:25:00,37.18,37.19,37.16,37.19,4800.0,28.5814,28.5891,28.566,28.5891,4800.0
2013-09-13 14:30:00,37.18,37.2,37.14,37.17,11800.0,28.5814,28.5968,28.5506,28.5737,11800.0
2013-09-13 14:35:00,37.16,37.18,37.13,37.13,11200.0,28.566,28.5814,28.543,28.543,11200.0
2013-09-13 14:40:00,37.13,37.14,37.06,37.09,25400.0,28.543,28.5506,28.4891,28.5122,25400.0
2013-09-13 14:45:00,37.1,37.12,37.05,37.07,12600.0,28.5199,28.5353,28.4815,28.4968,12600.0
2013-09-13 14:50:00,37.07,37.1,37.06,37.09,4100.0,28.4968,28.5199,28.4891,28.5122,4100.0
2013-09-13 14:55:00,37.1,37.12,37.08,37.1,35100.0,28.5199,28.5353,28.5045,28.5199,35100.0
2013-09-13 15:00:00,37.09,37.1,37.07,37.08,10800.0,28.5122,28.5199,28.4968,28.5045,10800.0
2013-09-13 15:05:00,37.07,37.11,37.07,37.08,15100.0,28.4968,28.5276,28.4968,28.5045,15100.0
2013-09-13 15:10:00,37.08,37.11,37.07,37.1,17200.0,28.5045,28.5276,28.4968,28.5199,17200.0
2013-09-13 15:15:00,37.1,37.12,37.09,37.1,12700.0,28.5199,28.5353,28.5122,28.5199,12700.0
2013-09-13 15:20:00,37.11,37.11,37.08,37.08,15800.0,28.5276,28.5276,28.5045,28.5045,15800.0
2013-09-13 15:25:00,37.09,37.13,37.08,37.11,14600.0,28.5122,28.543,28.5045,28.5276,14600.0
2013-09-13 15:30:00,37.11,37.15,37.1,37.14,15600.0,28.5276,28.5583,28.5199,28.5506,15600.0
2013-09-13 15:35:00,37.14,37.17,37.1,37.16,30300.0,28.5506,28.5737,28.5199,28.566,30300.0
2013-09-13 15:40:00,37.16,37.2,37.08,37.08,37900.0,28.566,28.5968,28.5045,28.5045,37900.0
2013-09-13 15:45:00,37.09,37.12,37.09,37.1,59800.0,28.5122,28.5353,28.5122,28.5199,59800.0
2013-09-13 15:50:00,37.11,37.14,37.08,37.11,109300.0,28.5276,28.5506,28.5045,28.5276,109300.0
2013-09-13 15:55:00,37.12,37.23,37.11,37.23,182300.0,28.5353,28.6198,28.5276,28.6198,182300.0
2013-09-16 09:30:00,37.61,37.66,37.25,37.43,34900.0,28.9119,28.9504,28.6352,28.7736,34900.0
2013-09-16 09:35:00,37.45,37.58,37.25,37.57,50700.0,28.7889,28.8889,28.6352,28.8812,50700.0
2013-09-16 09:40:00,37.55,37.65,37.48,37.54,13800.0,28.8658,28.9427,28.812,28.8581,13800.0
2013-09-16 09:45:00,37.51,37.54,37.39,37.46,20000.0,28.8351,28.8581,28.7428,28.7966,20000.0
2013-09-16 09:50:00,37.47,37.5,37.35,37.43,26500.0,28.8043,28.8274,28.7121,28.7736,26500.0
2013-09-16 09:55:00,37.44,37.46,37.34,37.44,16100.0,28.7813,28.7966,28.7044,28.7813,16100.0
2013-09-16 10:00:00,37.44,37.51,37.36,37.45,11500.0,28.7813,28.8351,28.7198,28.7889,11500.0
2013-09-16 10:05:00,37.46,37.55,37.45,37.52,22100.0,28.7966,28.8658,28.7889,28.8428,22100.0
2013-09-16 10:10:00,37.52,37.58,37.52,37.57,7800.0,28.8428,28.8889,28.8428,28.8812,7800.0
2013-09-16 10:15:00,37.58,37.65,37.56,37.63,23900.0,28.8889,28.9427,28.8735,28.9273,23900.0
2013-09-16 10:20:00,37.6,37.63,37.59,37.6,12300.0,28.9043,28.9273,28.8966,28.9043,12300.0
2013-09-16 10:25:00,37.61,37.63,37.59,37.61,8300.0,28.9119,28.9273,28.8966,28.9119,8300.0
2013-09-16 10:30:00,37.62,37.73,37.62,37.72,33300.0,28.9196,29.0042,28.9196,28.9965,33300.0
2013-09-16 10:35:00,37.73,37.77,37.7,37.73,19800.0,29.0042,29.0349,28.9811,29.0042,19800.0
2013-09-16 10:40:00,37.74,37.79,37.73,37.74,16600.0,29.0119,29.0503,29.0042,29.0119,16600.0
2013-09-16 10:45:00,37.75,37.78,37.73,37.74,12100.0,29.0196,29.0426,29.0042,29.0119,12100.0
2013-09-16 10:50:00,37.74,37.76,37.7,37.72,8800.0,29.0119,29.0273,28.9811,28.9965,8800.0
2013-09-16 10:55:00,37.7,37.72,37.68,37.71,25300.0,28.9811,28.9965,28.9658,28.9888,25300.0
2013-09-16 11:00:00,37.7,37.71,37.69,37.7,17600.0,28.9811,28.9888,28.9734,28.9811,17600.0
2013-09-16 11:05:00,37.7,37.75,37.68,37.71,17800.0,28.9811,29.0196,28.9658,28.9888,17800.0
2013-09-16 11:10:00,37.72,37.75,37.62,37.62,18300.0,28.9965,29.0196,28.9196,28.9196,18300.0
2013-09-16 11:15:00,37.65,37.66,37.62,37.64,13900.0,28.9427,28.9504,28.9196,28.935,13900.0
2013-09-16 11:20:00,37.64,37.68,37.63,37.64,8500.0,28.935,28.9658,28.9273,28.935,8500.0
2013-09-16 11:25:00,37.63,37.67,37.62,37.67,13200.0,28.9273,28.9581,28.9196,28.9581,13200.0
2013-09-16 11:30:00,37.65,37.65,37.57,37.58,11600.0,28.9427,28.9427,28.8812,28.8889,11600.0
2013-09-16 11:35:00,37.57,37.59,37.49,37.49,43600.0,28.8812,28.8966,28.8197,28.8197,43600.0
2013-09-16 11:40:00,37.51,37.57,37.48,37.57,13700.0,28.8351,28.8812,28.812,28.8812,13700.0
2013-09-16 11:45:00,37.56,37.56,37.5,37.54,20000.0,28.8735,28.8735,28.8274,28.8581,20000.0
2013-09-16 11:50:00,37.55,37.55,37.51,37.54,5400.0,28.8658,28.8658,28.8351,28.8581,5400.0
2013-09-16 11:55:00,37.51,37.57,37.5,37.57,31600.0,28.8351,28.8812,28.8274,28.8812,31600.0
2013-09-16 12:00:00,37.55,37.56,37.5,37.51,5500.0,28.8658,28.8735,28.8274,28.8351,5500.0
2013-09-16 12:05:00,37.51,37.52,37.46,37.46,14600.0,28.8351,28.8428,28.7966,28.7966,14600.0
2013-09-16 12:10:00,37.46,37.49,37.43,37.43,8900.0,28.7966,28.8197,28.7736,28.7736,8900.0
2013-09-16 12:15:00,37.44,37.49,37.44,37.48,9400.0,28.7813,28.8197,28.7813,28.812,9400.0
2013-09-16 12:20:00,37.49,37.5,37.46,37.46,5100.0,28.8197,28.8274,28.7966,28.7966,5100.0
2013-09-16 12:25:00,37.47,37.5,37.41,37.41,10000.0,28.8043,28.8274,28.7582,28.7582,10000.0
2013-09-16 12:30:00,37.41,37.44,37.38,37.44,26800.0,28.7582,28.7813,28.7351,28.7813,26800.0
2013-09-16 12:35:00,37.46,37.46,37.39,37.4,6100.0,28.7966,28.7966,28.7428,28.7505,6100.0
2013-09-16 12:40:00,37.4,37.42,37.37,37.4,15900.0,28.7505,28.7659,28.7274,28.7505,15900.0
2013-09-16 12:45:00,37.4,37.43,37.4,37.4,2000.0,28.7505,28.7736,28.7505,28.7505,2000.0
2013-09-16 12:50:00,37.41,37.42,37.38,37.4,11000.0,28.7582,28.7659,28.7351,28.7505,11000.0
2013-09-16 12:55:00,37.38,37.41,37.35,37.38,18900.0,28.7351,28.7582,28.7121,28.7351,18900.0
2013-09-16 13:00:00,37.38,37.46,37.35,37.44,17300.0,28.7351,28.7966,28.7121,28.7813,17300.0
2013-09-16 13:05:00,37.45,37.45,37.38,37.38,6900.0,28.7889,28.7889,28.7351,28.7351,6900.0
2013-09-16 13:10:00,37.38,37.44,37.37,37.4,7700.0,28.7351,28.7813,28.7274,28.7505,7700.0
2013-09-16 13:15:00,37.4,37.4,37.34,37.36,8700.0,28.7505,28.7505,28.7044,28.7198,8700.0
2013-09-16 13:20:00,37.36,37.37,37.34,37.37,4600.0,28.7198,28.7274,28.7044,28.7274,4600.0
2013-09-16 13:25:00,37.36,37.37,37.35,37.37,2700.0,28.7198,28.7274,28.7121,28.7274,2700.0
2013-09-16 13:30:00,37.35,37.35,37.33,37.34,10600.0,28.7121,28.7121,28.6967,28.7044,10600.0
2013-09-16 13:35:00,37.35,37.37,37.31,37.34,8400.0,28.7121,28.7274,28.6813,28.7044,8400.0
2013-09-16 13:40:00,37.34,37.34,37.23,37.33,33000.0,28.7044,28.7044,28.6198,28.6967,33000.0
2013-09-16 13:45:00,37.34,37.37,37.32,37.34,3600.0,28.7044,28.7274,28.689,28.7044,3600.0
2013-09-16 13:50:00,37.35,37.35,37.31,37.33,6500.0,28.7121,28.7121,28.6813,28.6967,6500.0
2013-09-16 13:55:00,37.33,37.36,37.32,37.35,6500.0,28.6967,28.7198,28.689,28.7121,6500.0
2013-09-16 14:00:00,37.33,37.34,37.27,37.27,5800.0,28.6967,28.7044,28.6506,28.6506,5800.0
2013-09-16 14:05:00,37.26,37.28,37.24,37.24,10400.0,28.6429,28.6583,28.6275,28.6275,10400.0
2013-09-16 14:10:00,37.23,37.25,37.21,37.25,9400.0,28.6198,28.6352,28.6044,28.6352,9400.0
2013-09-16 14:15:00,37.26,37.28,37.16,37.27,21700.0,28.6429,28.6583,28.566,28.6506,21700.0
2013-09-16 14:20:00,37.27,37.27,37.22,37.23,12900.0,28.6506,28.6506,28.6121,28.6198,12900.0
2013-09-16 14:25:00,37.24,37.25,37.22,37.22,4300.0,28.6275,28.6352,28.6121,28.6121,4300.0
2013-09-16 14:30:00,37.22,37.26,37.2,37.21,35900.0,28.6121,28.6429,28.5968,28.6044,35900.0
2013-09-16 14:35:00,37.22,37.25,37.17,37.23,10700.0,28.6121,28.6352,28.5737,28.6198,10700.0
2013-09-16 14:40:00,37.22,37.25,37.22,37.25,17400.0,28.6121,28.6352,28.6121,28.6352,17400.0
2013-09-16 14:45:00,37.25,37.29,37.23,37.25,15200.0,28.6352,28.6659,28.6198,28.6352,15200.0
2013-09-16 14:50:00,37.24,37.25,37.23,37.23,13900.0,28.6275,28.6352,28.6198,28.6198,13900.0
2013-09-16 14:55:00,37.23,37.27,37.22,37.24,19800.0,28.6198,28.6506,28.6121,28.6275,19800.0
2013-09-16 15:00:00,37.23,37.26,37.23,37.25,17300.0,28.6198,28.6429,28.6198,28.6352,17300.0
2013-09-16 15:05:00,37.25,37.27,37.22,37.26,22000.0,28.6352,28.6506,28.6121,28.6429,22000.0
2013-09-16 15:10:00,37.26,37.28,37.24,37.26,15900.0,28.6429,28.6583,28.6275,28.6429,15900.0
2013-09-16 15:15:00,37.26,37.26,37.23,37.25,6800.0,28.6429,28.6429,28.6198,28.6352,6800.0
2013-09-16 15:20:00,37.26,37.28,37.23,37.25,15200.0,28.6429,28.6583,28.6198,28.6352,15200.0
2013-09-16 15:25:00,37.25,37.26,37.21,37.23,19400.0,28.6352,28.6429,28.6044,28.6198,19400.0
2013-09-16 15:30:00,37.22,37.26,37.19,37.23,27100.0,28.6121,28.6429,28.5891,28.6198,27100.0
2013-09-16 15:35:00,37.24,37.27,37.22,37.26,29600.0,28.6275,28.6506,28.6121,28.6429,29600.0
2013-09-16 15:40:00,37.26,37.29,37.22,37.24,26400.0,28.6429,28.6659,28.6121,28.6275,26400.0
2013-09-16 15:45:00,37.25,37.37,37.24,37.32,67100.0,28.6352,28.7274,28.6275,28.689,67100.0
2013-09-16 15:50:00,37.33,37.35,37.31,37.34,47100.0,28.6967,28.7121,28.6813,28.7044,47100.0
2013-09-16 15:55:00,37.34,37.36,37.31,37.35,79300.0,28.7044,28.7198,28.6813,28.7121,79300.0
2013-09-17 09:30:00,37.55,37.97,37.55,37.87,87300.0,28.8658,29.1887,28.8658,29.1118,87300.0
2013-09-17 09:35:00,37.86,38.5,37.86,38.39,133700.0,29.1041,29.5961,29.1041,29.5116,133700.0
2013-09-17 09:40:00,38.4,38.68,38.37,38.66,111600.0,29.5192,29.7345,29.4962,29.7191,111600.0
2013-09-17 09:45:00,38.63,38.78,38.58,38.67,83500.0,29.696,29.8114,29.6576,29.7268,83500.0
2013-09-17 09:50:00,38.68,38.77,38.6,38.66,64600.0,29.7345,29.8037,29.673,29.7191,64600.0
2013-09-17 09:55:00,38.63,38.63,38.28,38.49,93000.0,29.696,29.696,29.427,29.5884,93000.0
2013-09-17 10:00:00,38.5,38.61,38.49,38.53,86800.0,29.5961,29.6807,29.5884,29.6192,86800.0
2013-09-17 10:05:00,38.53,38.53,38.25,38.28,26600.0,29.6192,29.6192,29.4039,29.427,26600.0
2013-09-17 10:10:00,38.28,38.3,38.12,38.3,30000.0,29.427,29.4424,29.304,29.4424,30000.0
2013-09-17 10:15:00,38.29,38.3,38.13,38.28,17500.0,29.4347,29.4424,29.3117,29.427,17500.0
2013-09-17 10:20:00,38.26,38.28,38.22,38.24,15400.0,29.4116,29.427,29.3809,29.3962,15400.0
2013-09-17 10:25:00,38.23,38.25,38.15,38.25,15800.0,29.3886,29.4039,29.3271,29.4039,15800.0
2013-09-17 10:30:00,38.25,38.72,38.25,38.72,70400.0,29.4039,29.7652,29.4039,29.7652,70400.0
2013-09-17 10:35:00,38.72,38.79,38.62,38.74,58600.0,29.7652,29.819,29.6884,29.7806,58600.0
2013-09-17 10:40:00,38.74,38.88,38.74,38.83,51500.0,29.7806,29.8882,29.7806,29.8498,51500.0
2013-09-17 10:45:00,38.83,38.97,38.75,38.95,41700.0,29.8498,29.9574,29.7883,29.942,41700.0
2013-09-17 10:50:00,38.95,39.0,38.86,38.91,60900.0,29.942,29.9805,29.8729,29.9113,60900.0
2013-09-17 10:55:00,38.92,38.92,38.7,38.72,45200.0,29.919,29.919,29.7499,29.7652,45200.0
2013-09-17 11:00:00,38.71,38.71,38.61,38.62,25000.0,29.7575,29.7575,29.6807,29.6884,25000.0
2013-09-17 11:05:00,38.61,38.62,38.51,38.55,26900.0,29.6807,29.6884,29.6038,29.6345,26900.0
2013-09-17 11:10:00,38.55,38.57,38.37,38.38,19600.0,29.6345,29.6499,29.4962,29.5039,19600.0
2013-09-17 11:15:00,38.38,38.58,38.38,38.53,24900.0,29.5039,29.6576,29.5039,29.6192,24900.0
2013-09-17 11:20:00,38.56,38.64,38.48,38.62,25300.0,29.6422,29.7037,29.5807,29.6884,25300.0
2013-09-17 11:25:00,38.62,38.72,38.55,38.57,18800.0,29.6884,29.7652,29.6345,29.6499,18800.0
2013-09-17 11:30:00,38.55,38.57,38.36,38.36,16100.0,29.6345,29.6499,29.4885,29.4885,16100.0
2013-09-17 11:35:00,38.37,38.43,38.36,38.42,9000.0,29.4962,29.5423,29.4885,29.5346,9000.0
2013-09-17 11:40:00,38.41,38.42,38.33,38.33,25500.0,29.5269,29.5346,29.4654,29.4654,25500.0
2013-09-17 11:45:00,38.32,38.33,38.24,38.25,10400.0,29.4577,29.4654,29.3962,29.4039,10400.0
2013-09-17 11:50:00,38.25,38.4,38.23,38.4,32600.0,29.4039,29.5192,29.3886,29.5192,32600.0
2013-09-17 11:55:00,38.41,38.42,38.32,38.35,13700.0,29.5269,29.5346,29.4577,29.4808,13700.0
2013-09-17 12:00:00,38.35,38.37,38.3,38.3,29000.0,29.4808,29.4962,29.4424,29.4424,29000.0
2013-09-17 12:05:00,38.31,38.36,38.22,38.24,18400.0,29.4501,29.4885,29.3809,29.3962,18400.0
2013-09-17 12:10:00,38.23,38.33,38.22,38.3,11100.0,29.3886,29.4654,29.3809,29.4424,11100.0
2013-09-17 12:15:00,38.31,38.31,38.25,38.27,8000.0,29.4501,29.4501,29.4039,29.4193,8000.0
2013-09-17 12:20:00,38.28,38.29,38.23,38.24,6900.0,29.427,29.4347,29.3886,29.3962,6900.0
2013-09-17 12:25:00,38.25,38.32,38.25,38.3,8300.0,29.4039,29.4577,29.4039,29.4424,8300.0
2013-09-17 12:30:00,38.3,38.33,38.27,38.33,14700.0,29.4424,29.4654,29.4193,29.4654,14700.0
2013-09-17 12:35:00,38.32,38.36,38.25,38.27,13800.0,29.4577,29.4885,29.4039,29.4193,13800.0
2013-09-17 12:40:00,38.26,38.37,38.25,38.37,10100.0,29.4116,29.4962,29.4039,29.4962,10100.0
2013-09-17 12:45:00,38.38,38.44,38.32,38.33,14300.0,29.5039,29.55,29.4577,29.4654,14300.0
2013-09-17 12:50:00,38.35,38.4,38.33,38.35,8800.0,29.4808,29.5192,29.4654,29.4808,8800.0
2013-09-17 12:55:00,38.36,38.36,38.28,38.3,14700.0,29.4885,29.4885,29.427,29.4424,14700.0
2013-09-17 13:00:00,38.31,38.33,38.3,38.31,6700.0,29.4501,29.4654,29.4424,29.4501,6700.0
2013-09-17 13:05:00,38.31,38.36,38.3,38.31,14600.0,29.4501,29.4885,29.4424,29.4501,14600.0
2013-09-17 13:10:00,38.3,38.32,38.28,38.3,29900.0,29.4424,29.4577,29.427,29.4424,29900.0
2013-09-17 13:15:00,38.31,38.34,38.27,38.27,13000.0,29.4501,29.4731,29.4193,29.4193,13000.0
2013-09-17 13:20:00,38.27,38.31,38.25,38.28,8000.0,29.4193,29.4501,29.4039,29.427,8000.0
2013-09-17 13:25:00,38.29,38.41,38.29,38.41,17900.0,29.4347,29.5269,29.4347,29.5269,17900.0
2013-09-17 13:30:00,38.41,38.47,38.41,38.42,12000.0,29.5269,29.573,29.5269,29.5346,12000.0
2013-09-17 13:35:00,38.43,38.44,38.38,38.41,12800.0,29.5423,29.55,29.5039,29.5269,12800.0
2013-09-17 13:40:00,38.41,38.58,38.41,38.58,46900.0,29.5269,29.6576,29.5269,29.6576,46900.0
2013-09-17 13:45:00,38.58,38.58,38.47,38.5,28900.0,29.6576,29.6576,29.573,29.5961,28900.0
2013-09-17 13:50:00,38.51,38.65,38.51,38.63,35900.0,29.6038,29.7114,29.6038,29.696,35900.0
2013-09-17 13:55:00,38.62,38.65,38.59,38.64,14100.0,29.6884,29.7114,29.6653,29.7037,14100.0
2013-09-17 14:00:00,38.63,38.64,38.58,38.61,25900.0,29.696,29.7037,29.6576,29.6807,25900.0
2013-09-17 14:05:00,38.62,38.65,38.48,38.49,23400.0,29.6884,29.7114,29.5807,29.5884,23400.0
2013-09-17 14:10:00,38.48,38.53,38.46,38.53,18300.0,29.5807,29.6192,29.5654,29.6192,18300.0
2013-09-17 14:15:00,38.52,38.52,38.48,38.49,13900.0,29.6115,29.6115,29.5807,29.5884,13900.0
2013-09-17 14:20:00,38.48,38.5,38.45,38.47,55500.0,29.5807,29.5961,29.5577,29.573,55500.0
2013-09-17 14:25:00,38.48,38.5,38.45,38.47,17300.0,29.5807,29.5961,29.5577,29.573,17300.0
2013-09-17 14:30:00,38.48,38.53,38.47,38.5,31000.0,29.5807,29.6192,29.573,29.5961,31000.0
2013-09-17 14:35:00,38.51,38.51,38.48,38.49,22700.0,29.6038,29.6038,29.5807,29.5884,22700.0
2013-09-17 14:40:00,38.49,38.5,38.48,38.48,28100.0,29.5884,29.5961,29.5807,29.5807,28100.0
2013-09-17 14:45:00,38.48,38.5,38.45,38.47,40500.0,29.5807,29.5961,29.5577,29.573,40500.0
2013-09-17 14:50:00,38.46,38.5,38.44,38.45,53800.0,29.5654,29.5961,29.55,29.5577,53800.0
2013-09-17 14:55:00,38.45,38.5,38.44,38.47,36800.0,29.5577,29.5961,29.55,29.573,36800.0
2013-09-17 15:00:00,38.47,38.5,38.47,38.48,46300.0,29.573,29.5961,29.573,29.5807,46300.0
2013-09-17 15:05:00,38.48,38.51,38.47,38.48,47700.0,29.5807,29.6038,29.573,29.5807,47700.0
2013-09-17 15:10:00,38.49,38.51,38.47,38.5,23400.0,29.5884,29.6038,29.573,29.5961,23400.0
2013-09-17 15:15:00,38.5,38.57,38.5,38.51,48300.0,29.5961,29.6499,29.5961,29.6038,48300.0
2013-09-17 15:20:00,38.51,38.52,38.47,38.49,27300.0,29.6038,29.6115,29.573,29.5884,27300.0
2013-09-17 15:25:00,38.49,38.51,38.48,38.5,34800.0,29.5884,29.6038,29.5807,29.5961,34800.0
2013-09-17 15:30:00,38.5,38.51,38.49,38.49,24000.0,29.5961,29.6038,29.5884,29.5884,24000.0
2013-09-17 15:35:00,38.49,38.54,38.49,38.51,48800.0,29.5884,29.6269,29.5884,29.6038,48800.0
2013-09-17 15:40:00,38.51,38.51,38.48,38.48,46200.0,29.6038,29.6038,29.5807,29.5807,46200.0
2013-09-17 15:45:00,38.48,38.49,38.44,38.44,97300.0,29.5807,29.5884,29.55,29.55,97300.0
2013-09-17 15:50:00,38.44,38.46,38.41,38.45,125300.0,29.55,29.5654,29.5269,29.5577,125300.0
2013-09-17 15:55:00,38.45,38.48,38.43,38.44,128600.0,29.5577,29.5807,29.5423,29.55,128600.0
2013-09-18 09:30:00,38.25,38.44,38.05,38.13,39000.0,29.4039,29.55,29.2502,29.3117,39000.0
2013-09-18 09:35:00,38.14,38.19,38.05,38.05,16700.0,29.3194,29.3578,29.2502,29.2502,16700.0
2013-09-18 09:40:00,38.05,38.18,37.98,38.06,36500.0,29.2502,29.3501,29.1964,29.2579,36500.0
2013-09-18 09:45:00,38.07,38.13,38.07,38.13,11300.0,29.2656,29.3117,29.2656,29.3117,11300.0
2013-09-18 09:50:00,38.13,38.18,38.05,38.18,28900.0,29.3117,29.3501,29.2502,29.3501,28900.0
2013-09-18 09:55:00,38.18,38.37,38.17,38.21,41600.0,29.3501,29.4962,29.3424,29.3732,41600.0
2013-09-18 10:00:00,38.21,38.34,38.16,38.34,14800.0,29.3732,29.4731,29.3347,29.4731,14800.0
2013-09-18 10:05:00,38.34,38.35,38.22,38.3,17900.0,29.4731,29.4808,29.3809,29.4424,17900.0
2013-09-18 10:10:00,38.3,38.3,38.17,38.21,12200.0,29.4424,29.4424,29.3424,29.3732,12200.0
2013-09-18 10:15:00,38.2,38.23,38.16,38.17,9100.0,29.3655,29.3886,29.3347,29.3424,9100.0
2013-09-18 10:20:00,38.16,38.24,38.16,38.22,13000.0,29.3347,29.3962,29.3347,29.3809,13000.0
2013-09-18 10:25:00,38.21,38.22,38.11,38.18,8200.0,29.3732,29.3809,29.2963,29.3501,8200.0
2013-09-18 10:30:00,38.18,38.22,38.14,38.16,12700.0,29.3501,29.3809,29.3194,29.3347,12700.0
2013-09-18 10:35:00,38.17,38.22,38.16,38.2,9100.0,29.3424,29.3809,29.3347,29.3655,9100.0
2013-09-18 10:40:00,38.2,38.2,38.12,38.15,7700.0,29.3655,29.3655,29.304,29.3271,7700.0
2013-09-18 10:45:00,38.15,38.19,38.11,38.18,12200.0,29.3271,29.3578,29.2963,29.3501,12200.0
2013-09-18 10:50:00,38.18,38.23,38.17,38.17,14200.0,29.3501,29.3886,29.3424,29.3424,14200.0
2013-09-18 10:55:00,38.17,38.17,38.12,38.16,17200.0,29.3424,29.3424,29.304,29.3347,17200.0
2013-09-18 11:00:00,38.15,38.18,38.08,38.1,9300.0,29.3271,29.3501,29.2732,29.2886,9300.0
2013-09-18 11:05:00,38.1,38.14,38.1,38.12,6500.0,29.2886,29.3194,29.2886,29.304,6500.0
2013-09-18 11:10:00,38.11,38.14,38.09,38.12,13900.0,29.2963,29.3194,29.2809,29.304,13900.0
2013-09-18 11:15:00,38.12,38.13,38.07,38.09,12200.0,29.304,29.3117,29.2656,29.2809,12200.0
2013-09-18 11:20:00,38.09,38.1,38.07,38.09,8400.0,29.2809,29.2886,29.2656,29.2809,8400.0
2013-09-18 11:25:00,38.08,38.09,38.05,38.05,10700.0,29.2732,29.2809,29.2502,29.2502,10700.0
2013-09-18 11:30:00,38.06,38.09,38.05,38.07,9000.0,29.2579,29.2809,29.2502,29.2656,9000.0
2013-09-18 11:35:00,38.08,38.08,38.04,38.04,9300.0,29.2732,29.2732,29.2425,29.2425,9300.0
2013-09-18 11:40:00,38.03,38.04,38.01,38.03,8500.0,29.2348,29.2425,29.2194,29.2348,8500.0
2013-09-18 11:45:00,38.03,38.03,38.01,38.02,7600.0,29.2348,29.2348,29.2194,29.2271,7600.0
2013-09-18 11:50:00,38.03,38.05,38.01,38.01,31800.0,29.2348,29.2502,29.2194,29.2194,31800.0
2013-09-18 11:55:00,38.01,38.02,37.87,37.88,26300.0,29.2194,29.2271,29.1118,29.1195,26300.0
2013-09-18 12:00:00,37.89,37.95,37.84,37.94,18200.0,29.1272,29.1733,29.0887,29.1656,18200.0
2013-09-18 12:05:00,37.94,37.99,37.93,37.98,6600.0,29.1656,29.2041,29.1579,29.1964,6600.0
2013-09-18 12:10:00,37.99,37.99,37.95,37.96,4700.0,29.2041,29.2041,29.1733,29.181,4700.0
2013-09-18 12:15:00,37.95,37.95,37.89,37.94,11700.0,29.1733,29.1733,29.1272,29.1656,11700.0
2013-09-18 12:20:00,37.93,37.99,37.92,37.99,10500.0,29.1579,29.2041,29.1502,29.2041,10500.0
2013-09-18 12:25:00,37.99,37.99,37.92,37.92,6300.0,29.2041,29.2041,29.1502,29.1502,6300.0
2013-09-18 12:30:00,37.93,37.93,37.83,37.84,10600.0,29.1579,29.1579,29.0811,29.0887,10600.0
2013-09-18 12:35:00,37.85,37.85,37.72,37.72,28000.0,29.0964,29.0964,28.9965,28.9965,28000.0
2013-09-18 12:40:00,37.72,37.81,37.72,37.79,5800.0,28.9965,29.0657,28.9965,29.0503,5800.0
2013-09-18 12:45:00,37.78,37.78,37.72,37.73,4200.0,29.0426,29.0426,28.9965,29.0042,4200.0
2013-09-18 12:50:00,37.72,37.79,37.72,37.77,6700.0,28.9965,29.0503,28.9965,29.0349,6700.0
2013-09-18 12:55:00,37.78,37.82,37.78,37.81,3800.0,29.0426,29.0734,29.0426,29.0657,3800.0
2013-09-18 13:00:00,37.8,37.88,37.8,37.88,12000.0,29.058,29.1195,29.058,29.1195,12000.0
2013-09-18 13:05:00,37.85,37.85,37.75,37.77,9400.0,29.0964,29.0964,29.0196,29.0349,9400.0
2013-09-18 13:10:00,37.78,37.79,37.71,37.71,27200.0,29.0426,29.0503,28.9888,28.9888,27200.0
2013-09-18 13:15:00,37.71,37.79,37.71,37.78,39100.0,28.9888,29.0503,28.9888,29.0426,39100.0
2013-09-18 13:20:00,37.77,37.77,37.7,37.72,6900.0,29.0349,29.0349,28.9811,28.9965,6900.0
2013-09-18 13:25:00,37.73,37.77,37.71,37.73,9200.0,29.0042,29.0349,28.9888,29.0042,9200.0
2013-09-18 13:30:00,37.73,37.74,37.67,37.74,21200.0,29.0042,29.0119,28.9581,29.0119,21200.0
2013-09-18 13:35:00,37.73,37.77,37.73,37.76,3300.0,29.0042,29.0349,29.0042,29.0273,3300.0
2013-09-18 13:40:00,37.77,37.79,37.75,37.77,25000.0,29.0349,29.0503,29.0196,29.0349,25000.0
2013-09-18 13:45:00,37.77,37.79,37.72,37.72,18100.0,29.0349,29.0503,28.9965,28.9965,18100.0
2013-09-18 13:50:00,37.72,37.74,37.63,37.63,12300.0,28.9965,29.0119,28.9273,28.9273,12300.0
2013-09-18 13:55:00,37.64,37.68,37.63,37.67,11500.0,28.935,28.9658,28.9273,28.9581,11500.0
2013-09-18 14:00:00,37.68,38.39,37.68,38.1,92500.0,28.9658,29.5116,28.9658,29.2886,92500.0
2013-09-18 14:05:00,38.12,38.24,38.07,38.19,26100.0,29.304,29.3962,29.2656,29.3578,26100.0
2013-09-18 14:10:00,38.21,38.46,38.21,38.41,81300.0,29.3732,29.5654,29.3732,29.5269,81300.0
2013-09-18 14:15:00,38.41,38.45,38.34,38.37,28400.0,29.5269,29.5577,29.4731,29.4962,28400.0
2013-09-18 14:20:00,38.37,38.45,38.35,38.43,16400.0,29.4962,29.5577,29.4808,29.5423,16400.0
2013-09-18 14:25:00,38.43,38.45,38.39,38.41,31200.0,29.5423,29.5577,29.5116,29.5269,31200.0
2013-09-18 14:30:00,38.41,38.44,38.35,38.37,25500.0,29.5269,29.55,29.4808,29.4962,25500.0
2013-09-18 14:35:00,38.37,38.39,38.26,38.31,15900.0,29.4962,29.5116,29.4116,29.4501,15900.0
2013-09-18 14:40:00,38.29,38.32,38.28,38.3,11000.0,29.4347,29.4577,29.427,29.4424,11000.0
2013-09-18 14:45:00,38.31,38.36,38.29,38.35,11000.0,29.4501,29.4885,29.4347,29.4808,11000.0
2013-09-18 14:50:00,38.37,38.48,38.37,38.48,23600.0,29.4962,29.5807,29.4962,29.5807,23600.0
2013-09-18 14:55:00,38.49,38.62,38.48,38.6,25300.0,29.5884,29.6884,29.5807,29.673,25300.0
2013-09-18 15:00:00,38.62,38.68,38.62,38.63,28000.0,29.6884,29.7345,29.6884,29.696,28000.0
2013-09-18 15:05:00,38.63,38.63,38.54,38.6,19400.0,29.696,29.696,29.6269,29.673,19400.0
2013-09-18 15:10:00,38.6,38.65,38.57,38.62,16900.0,29.673,29.7114,29.6499,29.6884,16900.0
2013-09-18 15:15:00,38.62,38.63,38.58,38.62,40300.0,29.6884,29.696,29.6576,29.6884,40300.0
2013-09-18 15:20:00,38.62,38.69,38.56,38.66,45000.0,29.6884,29.7422,29.6422,29.7191,45000.0
2013-09-18 15:25:00,38.67,38.7,38.6,38.63,29400.0,29.7268,29.7499,29.673,29.696,29400.0
2013-09-18 15:30:00,38.64,38.65,38.59,38.61,21900.0,29.7037,29.7114,29.6653,29.6807,21900.0
2013-09-18 15:35:00,38.62,38.67,38.6,38.64,44400.0,29.6884,29.7268,29.673,29.7037,44400.0
2013-09-18 15:40:00,38.64,38.66,38.61,38.61,16100.0,29.7037,29.7191,29.6807,29.6807,16100.0
2013-09-18 15:45:00,38.62,38.66,38.61,38.61,44500.0,29.6884,29.7191,29.6807,29.6807,44500.0
2013-09-18 15:50:00,38.62,38.64,38.54,38.57,37400.0,29.6884,29.7037,29.6269,29.6499,37400.0
2013-09-18 15:55:00,38.57,38.62,38.57,38.61,49700.0,29.6499,29.6884,29.6499,29.6807,49700.0
2013-09-19 09:30:00,38.53,38.96,38.51,38.79,37000.0,29.6192,29.9497,29.6038,29.819,37000.0
2013-09-19 09:35:00,38.82,38.85,38.68,38.75,11700.0,29.8421,29.8652,29.7345,29.7883,11700.0
2013-09-19 09:40:00,38.78,38.78,38.71,38.76,11700.0,29.8114,29.8114,29.7575,29.796,11700.0
2013-09-19 09:45:00,38.72,38.91,38.72,38.91,27600.0,29.7652,29.9113,29.7652,29.9113,27600.0
2013-09-19 09:50:00,38.88,38.88,38.7,38.72,13400.0,29.8882,29.8882,29.7499,29.7652,13400.0
2013-09-19 09:55:00,38.69,38.77,38.64,38.64,15100.0,29.7422,29.8037,29.7037,29.7037,15100.0
2013-09-19 10:00:00,38.65,38.8,38.65,38.72,13500.0,29.7114,29.8267,29.7114,29.7652,13500.0
2013-09-19 10:05:00,38.75,38.75,38.45,38.49,26300.0,29.7883,29.7883,29.5577,29.5884,26300.0
2013-09-19 10:10:00,38.5,38.61,38.48,38.48,9200.0,29.5961,29.6807,29.5807,29.5807,9200.0
2013-09-19 10:15:00,38.5,38.59,38.5,38.59,6800.0,29.5961,29.6653,29.5961,29.6653,6800.0
2013-09-19 10:20:00,38.58,38.64,38.55,38.63,9100.0,29.6576,29.7037,29.6345,29.696,9100.0
2013-09-19 10:25:00,38.66,38.74,38.64,38.7,30300.0,29.7191,29.7806,29.7037,29.7499,30300.0
2013-09-19 10:30:00,38.68,38.69,38.6,38.61,5000.0,29.7345,29.7422,29.673,29.6807,5000.0
2013-09-19 10:35:00,38.61,38.67,38.6,38.62,8600.0,29.6807,29.7268,29.673,29.6884,8600.0
2013-09-19 10:40:00,38.62,38.7,38.62,38.68,6200.0,29.6884,29.7499,29.6884,29.7345,6200.0
2013-09-19 10:45:00,38.65,38.65,38.58,38.6,5000.0,29.7114,29.7114,29.6576,29.673,5000.0
2013-09-19 10:50:00,38.6,38.62,38.59,38.59,24700.0,29.673,29.6884,29.6653,29.6653,24700.0
2013-09-19 10:55:00,38.6,38.64,38.58,38.64,5500.0,29.673,29.7037,29.6576,29.7037,5500.0
2013-09-19 11:00:00,38.63,38.7,38.63,38.68,37800.0,29.696,29.7499,29.696,29.7345,37800.0
2013-09-19 11:05:00,38.67,38.7,38.66,38.67,4800.0,29.7268,29.7499,29.7191,29.7268,4800.0
2013-09-19 11:10:00,38.68,38.68,38.66,38.68,4400.0,29.7345,29.7345,29.7191,29.7345,4400.0
2013-09-19 11:15:00,38.67,38.73,38.65,38.7,19400.0,29.7268,29.7729,29.7114,29.7499,19400.0
2013-09-19 11:20:00,38.71,38.74,38.69,38.73,27900.0,29.7575,29.7806,29.7422,29.7729,27900.0
2013-09-19 11:25:00,38.71,38.73,38.68,38.7,8700.0,29.7575,29.7729,29.7345,29.7499,8700.0
2013-09-19 11:30:00,38.7,38.71,38.61,38.65,36400.0,29.7499,29.7575,29.6807,29.7114,36400.0
2013-09-19 11:35:00,38.64,38.67,38.57,38.61,9300.0,29.7037,29.7268,29.6499,29.6807,9300.0
2013-09-19 11:40:00,38.62,38.69,38.6,38.65,17700.0,29.6884,29.7422,29.673,29.7114,17700.0
2013-09-19 11:45:00,38.65,38.7,38.64,38.66,14700.0,29.7114,29.7499,29.7037,29.7191,14700.0
2013-09-19 11:50:00,38.65,38.66,38.62,38.66,9700.0,29.7114,29.7191,29.6884,29.7191,9700.0
2013-09-19 11:55:00,38.66,38.69,38.63,38.67,11700.0,29.7191,29.7422,29.696,29.7268,11700.0
2013-09-19 12:00:00,38.66,38.66,38.63,38.66,7600.0,29.7191,29.7191,29.696,29.7191,7600.0
2013-09-19 12:05:00,38.68,38.77,38.68,38.74,18100.0,29.7345,29.8037,29.7345,29.7806,18100.0
2013-09-19 12:10:00,38.74,38.78,38.74,38.78,17700.0,29.7806,29.8114,29.7806,29.8114,17700.0
2013-09-19 12:15:00,38.79,38.79,38.74,38.76,28200.0,29.819,29.819,29.7806,29.796,28200.0
2013-09-19 12:20:00,38.76,38.78,38.75,38.76,3400.0,29.796,29.8114,29.7883,29.796,3400.0
2013-09-19 12:25:00,38.77,38.77,38.69,38.72,26300.0,29.8037,29.8037,29.7422,29.7652,26300.0
2013-09-19 12:30:00,38.71,38.75,38.58,38.59,17300.0,29.7575,29.7883,29.6576,29.6653,17300.0
2013-09-19 12:35:00,38.59,38.59,38.5,38.51,58400.0,29.6653,29.6653,29.5961,29.6038,58400.0
2013-09-19 12:40:00,38.52,38.55,38.5,38.5,9400.0,29.6115,29.6345,29.5961,29.5961,9400.0
2013-09-19 12:45:00,38.51,38.52,38.46,38.46,2100.0,29.6038,29.6115,29.5654,29.5654,2100.0
2013-09-19 12:50:00,38.44,38.45,38.34,38.39,10000.0,29.55,29.5577,29.4731,29.5116,10000.0
2013-09-19 12:55:00,38.39,38.45,38.35,38.43,18400.0,29.5116,29.5577,29.4808,29.5423,18400.0
2013-09-19 13:00:00,38.44,38.46,38.4,38.42,3500.0,29.55,29.5654,29.5192,29.5346,3500.0
2013-09-19 13:05:00,38.42,38.43,38.39,38.42,16100.0,29.5346,29.5423,29.5116,29.5346,16100.0
2013-09-19 13:10:00,38.41,38.44,38.4,38.4,14900.0,29.5269,29.55,29.5192,29.5192,14900.0
2013-09-19 13:15:00,38.41,38.47,38.4,38.46,11100.0,29.5269,29.573,29.5192,29.5654,11100.0
2013-09-19 13:20:00,38.47,38.53,38.46,38.51,20600.0,29.573,29.6192,29.5654,29.6038,20600.0
2013-09-19 13:25:00,38.51,38.54,38.5,38.5,10800.0,29.6038,29.6269,29.5961,29.5961,10800.0
2013-09-19 13:30:00,38.5,38.52,38.5,38.51,18500.0,29.5961,29.6115,29.5961,29.6038,18500.0
2013-09-19 13:35:00,38.51,38.53,38.5,38.51,7100.0,29.6038,29.6192,29.5961,29.6038,7100.0
2013-09-19 13:40:00,38.5,38.53,38.47,38.47,19300.0,29.5961,29.6192,29.573,29.573,19300.0
2013-09-19 13:45:00,38.46,38.46,38.4,38.42,8000.0,29.5654,29.5654,29.5192,29.5346,8000.0
2013-09-19 13:50:00,38.41,38.43,38.37,38.41,7900.0,29.5269,29.5423,29.4962,29.5269,7900.0
2013-09-19 13:55:00,38.4,38.4,38.34,38.37,15400.0,29.5192,29.5192,29.4731,29.4962,15400.0
2013-09-19 14:00:00,38.37,38.39,38.35,38.38,6600.0,29.4962,29.5116,29.4808,29.5039,6600.0
2013-09-19 14:05:00,38.38,38.42,38.37,38.41,16700.0,29.5039,29.5346,29.4962,29.5269,16700.0
2013-09-19 14:10:00,38.41,38.42,38.38,38.41,42900.0,29.5269,29.5346,29.5039,29.5269,42900.0
2013-09-19 14:15:00,38.41,38.42,38.36,38.4,40300.0,29.5269,29.5346,29.4885,29.5192,40300.0
2013-09-19 14:20:00,38.38,38.38,38.32,38.33,12000.0,29.5039,29.5039,29.4577,29.4654,12000.0
2013-09-19 14:25:00,38.32,38.33,38.29,38.29,5500.0,29.4577,29.4654,29.4347,29.4347,5500.0
2013-09-19 14:30:00,38.27,38.28,38.23,38.27,15200.0,29.4193,29.427,29.3886,29.4193,15200.0
2013-09-19 14:35:00,38.26,38.26,38.23,38.23,18600.0,29.4116,29.4116,29.3886,29.3886,18600.0
2013-09-19 14:40:00,38.24,38.24,38.13,38.16,14000.0,29.3962,29.3962,29.3117,29.3347,14000.0
2013-09-19 14:45:00,38.16,38.22,38.16,38.2,8700.0,29.3347,29.3809,29.3347,29.3655,8700.0
2013-09-19 14:50:00,38.2,38.2,38.16,38.18,8100.0,29.3655,29.3655,29.3347,29.3501,8100.0
2013-09-19 14:55:00,38.18,38.19,38.16,38.19,19100.0,29.3501,29.3578,29.3347,29.3578,19100.0
2013-09-19 15:00:00,38.19,38.19,38.15,38.16,15500.0,29.3578,29.3578,29.3271,29.3347,15500.0
2013-09-19 15:05:00,38.17,38.2,38.17,38.18,18100.0,29.3424,29.3655,29.3424,29.3501,18100.0
2013-09-19 15:10:00,38.17,38.23,38.16,38.22,15700.0,29.3424,29.3886,29.3347,29.3809,15700.0
2013-09-19 15:15:00,38.22,38.23,38.19,38.2,27500.0,29.3809,29.3886,29.3578,29.3655,27500.0
2013-09-19 15:20:00,38.19,38.27,38.19,38.27,16200.0,29.3578,29.4193,29.3578,29.4193,16200.0
2013-09-19 15:25:00,38.27,38.27,38.22,38.26,24100.0,29.4193,29.4193,29.3809,29.4116,24100.0
2013-09-19 15:30:00,38.26,38.27,38.24,38.27,19000.0,29.4116,29.4193,29.3962,29.4193,19000.0
2013-09-19 15:35:00,38.27,38.27,38.24,38.27,25400.0,29.4193,29.4193,29.3962,29.4193,25400.0
2013-09-19 15:40:00,38.27,38.27,38.24,38.27,30500.0,29.4193,29.4193,29.3962,29.4193,30500.0
2013-09-19 15:45:00,38.27,38.27,38.21,38.25,59400.0,29.4193,29.4193,29.3732,29.4039,59400.0
2013-09-19 15:50:00,38.25,38.25,38.22,38.23,30500.0,29.4039,29.4039,29.3809,29.3886,30500.0
2013-09-19 15:55:00,38.23,38.26,38.22,38.23,65200.0,29.3886,29.4116,29.3809,29.3886,65200.0
2013-09-20 09:30:00,38.32,38.36,38.25,38.31,109200.0,29.4577,29.4885,29.4039,29.4501,109200.0
2013-09-20 09:35:00,38.32,38.33,38.09,38.12,8800.0,29.4577,29.4654,29.2809,29.304,8800.0
2013-09-20 09:40:00,38.18,38.18,38.02,38.08,7100.0,29.3501,29.3501,29.2271,29.2732,7100.0
2013-09-20 09:45:00,38.13,38.13,37.82,37.88,22500.0,29.3117,29.3117,29.0734,29.1195,22500.0
2013-09-20 09:50:00,37.88,37.91,37.85,37.85,6400.0,29.1195,29.1426,29.0964,29.0964,6400.0
2013-09-20 09:55:00,37.85,37.88,37.75,37.79,14900.0,29.0964,29.1195,29.0196,29.0503,14900.0
2013-09-20 10:00:00,37.8,37.91,37.77,37.89,36300.0,29.058,29.1426,29.0349,29.1272,36300.0
2013-09-20 10:05:00,37.88,38.0,37.85,37.96,15500.0,29.1195,29.2117,29.0964,29.181,15500.0
2013-09-20 10:10:00,37.96,37.96,37.79,37.9,20000.0,29.181,29.181,29.0503,29.1349,20000.0
2013-09-20 10:15:00,37.88,37.9,37.76,37.87,32700.0,29.1195,29.1349,29.0273,29.1118,32700.0
2013-09-20 10:20:00,37.86,37.94,37.85,37.9,32100.0,29.1041,29.1656,29.0964,29.1349,32100.0
2013-09-20 10:25:00,37.88,38.04,37.88,37.98,34000.0,29.1195,29.2425,29.1195,29.1964,34000.0
2013-09-20 10:30:00,37.97,37.98,37.85,37.9,15000.0,29.1887,29.1964,29.0964,29.1349,15000.0
2013-09-20 10:35:00,37.9,37.97,37.88,37.96,33100.0,29.1349,29.1887,29.1195,29.181,33100.0
2013-09-20 10:40:00,37.94,38.01,37.94,38.01,50000.0,29.1656,29.2194,29.1656,29.2194,50000.0
2013-09-20 10:45:00,38.02,38.05,37.99,38.05,8300.0,29.2271,29.2502,29.2041,29.2502,8300.0
2013-09-20 10:50:00,38.07,38.07,37.91,37.91,31600.0,29.2656,29.2656,29.1426,29.1426,31600.0
2013-09-20 10:55:00,37.91,38.01,37.91,37.99,16500.0,29.1426,29.2194,29.1426,29.2041,16500.0
2013-09-20 11:00:00,38.0,38.0,37.97,37.97,11900.0,29.2117,29.2117,29.1887,29.1887,11900.0
2013-09-20 11:05:00,37.97,38.03,37.97,38.01,16700.0,29.1887,29.2348,29.1887,29.2194,16700.0
2013-09-20 11:10:00,38.0,38.02,37.99,38.0,18200.0,29.2117,29.2271,29.2041,29.2117,18200.0
2013-09-20 11:15:00,38.0,38.01,37.95,37.95,32100.0,29.2117,29.2194,29.1733,29.1733,32100.0
2013-09-20 11:20:00,37.95,37.95,37.92,37.94,15600.0,29.1733,29.1733,29.1502,29.1656,15600.0
2013-09-20 11:25:00,37.94,38.0,37.93,38.0,15300.0,29.1656,29.2117,29.1579,29.2117,15300.0
2013-09-20 11:30:00,38.0,38.01,37.97,37.97,13200.0,29.2117,29.2194,29.1887,29.1887,13200.0
2013-09-20 11:35:00,37.97,37.98,37.94,37.95,8200.0,29.1887,29.1964,29.1656,29.1733,8200.0
2013-09-20 11:40:00,37.95,37.97,37.94,37.95,9200.0,29.1733,29.1887,29.1656,29.1733,9200.0
2013-09-20 11:45:00,37.96,37.98,37.94,37.97,6800.0,29.181,29.1964,29.1656,29.1887,6800.0
2013-09-20 11:50:00,37.98,37.98,37.95,37.98,4200.0,29.1964,29.1964,29.1733,29.1964,4200.0
2013-09-20 11:55:00,37.98,38.0,37.93,37.94,17900.0,29.1964,29.2117,29.1579,29.1656,17900.0
2013-09-20 12:00:00,37.93,37.94,37.89,37.9,10100.0,29.1579,29.1656,29.1272,29.1349,10100.0
2013-09-20 12:05:00,37.91,37.93,37.88,37.91,6000.0,29.1426,29.1579,29.1195,29.1426,6000.0
2013-09-20 12:10:00,37.89,37.9,37.83,37.83,10100.0,29.1272,29.1349,29.0811,29.0811,10100.0
2013-09-20 12:15:00,37.84,37.85,37.82,37.83,4300.0,29.0887,29.0964,29.0734,29.0811,4300.0
2013-09-20 12:20:00,37.84,37.84,37.76,37.77,4600.0,29.0887,29.0887,29.0273,29.0349,4600.0
2013-09-20 12:25:00,37.76,37.87,37.76,37.84,10800.0,29.0273,29.1118,29.0273,29.0887,10800.0
2013-09-20 12:30:00,37.84,37.88,37.84,37.87,7300.0,29.0887,29.1195,29.0887,29.1118,7300.0
2013-09-20 12:35:00,37.86,37.92,37.85,37.85,7700.0,29.1041,29.1502,29.0964,29.0964,7700.0
2013-09-20 12:40:00,37.84,37.91,37.84,37.91,10500.0,29.0887,29.1426,29.0887,29.1426,10500.0
2013-09-20 12:45:00,37.91,37.99,37.9,37.98,15800.0,29.1426,29.2041,29.1349,29.1964,15800.0
2013-09-20 12:50:00,37.98,38.0,37.95,37.95,9400.0,29.1964,29.2117,29.1733,29.1733,9400.0
2013-09-20 12:55:00,37.95,37.99,37.95,37.97,7600.0,29.1733,29.2041,29.1733,29.1887,7600.0
2013-09-20 13:00:00,37.98,37.98,37.91,37.93,5400.0,29.1964,29.1964,29.1426,29.1579,5400.0
2013-09-20 13:05:00,37.94,37.94,37.91,37.91,3700.0,29.1656,29.1656,29.1426,29.1426,3700.0
2013-09-20 13:10:00,37.91,37.92,37.89,37.89,5600.0,29.1426,29.1502,29.1272,29.1272,5600.0
2013-09-20 13:15:00,37.89,37.93,37.88,37.92,24300.0,29.1272,29.1579,29.1195,29.1502,24300.0
2013-09-20 13:20:00,37.93,37.94,37.89,37.9,43200.0,29.1579,29.1656,29.1272,29.1349,43200.0
2013-09-20 13:25:00,37.91,37.94,37.89,37.91,23500.0,29.1426,29.1656,29.1272,29.1426,23500.0
2013-09-20 13:30:00,37.91,37.93,37.89,37.93,5800.0,29.1426,29.1579,29.1272,29.1579,5800.0
2013-09-20 13:35:00,37.93,37.93,37.88,37.93,18300.0,29.1579,29.1579,29.1195,29.1579,18300.0
2013-09-20 13:40:00,37.94,37.94,37.91,37.92,5600.0,29.1656,29.1656,29.1426,29.1502,5600.0
2013-09-20 13:45:00,37.91,37.94,37.9,37.92,1900.0,29.1426,29.1656,29.1349,29.1502,1900.0
2013-09-20 13:50:00,37.92,37.94,37.89,37.91,28100.0,29.1502,29.1656,29.1272,29.1426,28100.0
2013-09-20 13:55:00,37.91,37.91,37.84,37.86,25800.0,29.1426,29.1426,29.0887,29.1041,25800.0
2013-09-20 14:00:00,37.87,37.87,37.82,37.85,22500.0,29.1118,29.1118,29.0734,29.0964,22500.0
2013-09-20 14:05:00,37.84,37.84,37.71,37.72,22400.0,29.0887,29.0887,28.9888,28.9965,22400.0
2013-09-20 14:10:00,37.72,37.72,37.64,37.65,15600.0,28.9965,28.9965,28.935,28.9427,15600.0
2013-09-20 14:15:00,37.67,37.76,37.67,37.74,27900.0,28.9581,29.0273,28.9581,29.0119,27900.0
2013-09-20 14:20:00,37.75,37.76,37.68,37.76,16500.0,29.0196,29.0273,28.9658,29.0273,16500.0
2013-09-20 14:25:00,37.77,37.84,37.77,37.83,20000.0,29.0349,29.0887,29.0349,29.0811,20000.0
2013-09-20 14:30:00,37.83,37.93,37.83,37.93,36800.0,29.0811,29.1579,29.0811,29.1579,36800.0
2013-09-20 14:35:00,37.91,37.93,37.87,37.87,28300.0,29.1426,29.1579,29.1118,29.1118,28300.0
2013-09-20 14:40:00,37.88,37.92,37.86,37.86,18900.0,29.1195,29.1502,29.1041,29.1041,18900.0
2013-09-20 14:45:00,37.86,37.93,37.86,37.87,15000.0,29.1041,29.1579,29.1041,29.1118,15000.0
2013-09-20 14:50:00,37.89,37.92,37.86,37.87,13500.0,29.1272,29.1502,29.1041,29.1118,13500.0
2013-09-20 14:55:00,37.88,37.93,37.86,37.87,15700.0,29.1195,29.1579,29.1041,29.1118,15700.0
2013-09-20 15:00:00,37.86,37.92,37.86,37.89,11200.0,29.1041,29.1502,29.1041,29.1272,11200.0
2013-09-20 15:05:00,37.9,37.93,37.86,37.86,30900.0,29.1349,29.1579,29.1041,29.1041,30900.0
2013-09-20 15:10:00,37.86,37.94,37.86,37.94,76400.0,29.1041,29.1656,29.1041,29.1656,76400.0
2013-09-20 15:15:00,37.95,38.0,37.95,37.99,20700.0,29.1733,29.2117,29.1733,29.2041,20700.0
2013-09-20 15:20:00,37.99,38.01,37.93,37.94,20000.0,29.2041,29.2194,29.1579,29.1656,20000.0
2013-09-20 15:25:00,37.94,37.98,37.89,37.89,26700.0,29.1656,29.1964,29.1272,29.1272,26700.0
2013-09-20 15:30:00,37.89,37.94,37.85,37.91,38700.0,29.1272,29.1656,29.0964,29.1426,38700.0
2013-09-20 15:35:00,37.91,37.98,37.89,37.98,47700.0,29.1426,29.1964,29.1272,29.1964,47700.0
2013-09-20 15:40:00,37.98,38.0,37.96,37.97,53200.0,29.1964,29.2117,29.181,29.1887,53200.0
2013-09-20 15:45:00,37.98,38.09,37.97,38.03,140900.0,29.1964,29.2809,29.1887,29.2348,140900.0
2013-09-20 15:50:00,38.03,38.05,38.0,38.01,74700.0,29.2348,29.2502,29.2117,29.2194,74700.0
2013-09-20 15:55:00,38.01,38.08,38.01,38.07,326000.0,29.2194,29.2732,29.2194,29.2656,326000.0
2013-09-23 09:30:00,38.08,38.25,38.0,38.0,33100.0,29.2732,29.4039,29.2117,29.2117,33100.0
2013-09-23 09:35:00,37.96,38.04,37.88,37.94,23900.0,29.181,29.2425,29.1195,29.1656,23900.0
2013-09-23 09:40:00,37.95,37.95,37.59,37.7,37500.0,29.1733,29.1733,28.8966,28.9811,37500.0
2013-09-23 09:45:00,37.7,37.83,37.68,37.82,29400.0,28.9811,29.0811,28.9658,29.0734,29400.0
2013-09-23 09:50:00,37.81,37.88,37.72,37.72,10400.0,29.0657,29.1195,28.9965,28.9965,10400.0
2013-09-23 09:55:00,37.72,37.83,37.72,37.8,24700.0,28.9965,29.0811,28.9965,29.058,24700.0
2013-09-23 10:00:00,37.79,37.82,37.74,37.76,19000.0,29.0503,29.0734,29.0119,29.0273,19000.0
2013-09-23 10:05:00,37.76,37.86,37.73,37.83,21300.0,29.0273,29.1041,29.0042,29.0811,21300.0
2013-09-23 10:10:00,37.81,37.84,37.76,37.81,9200.0,29.0657,29.0887,29.0273,29.0657,9200.0
2013-09-23 10:15:00,37.79,37.82,37.7,37.79,25900.0,29.0503,29.0734,28.9811,29.0503,25900.0
2013-09-23 10:20:00,37.79,37.79,37.76,37.76,11600.0,29.0503,29.0503,29.0273,29.0273,11600.0
2013-09-23 10:25:00,37.77,37.79,37.76,37.78,24100.0,29.0349,29.0503,29.0273,29.0426,24100.0
2013-09-23 10:30:00,37.77,37.86,37.76,37.8,22600.0,29.0349,29.1041,29.0273,29.058,22600.0
2013-09-23 10:35:00,37.8,37.83,37.8,37.8,28700.0,29.058,29.0811,29.058,29.058,28700.0
2013-09-23 10:40:00,37.8,37.83,37.8,37.81,9300.0,29.058,29.0811,29.058,29.0657,9300.0
2013-09-23 10:45:00,37.8,37.84,37.8,37.82,20200.0,29.058,29.0887,29.058,29.0734,20200.0
2013-09-23 10:50:00,37.82,37.82,37.8,37.8,33600.0,29.0734,29.0734,29.058,29.058,33600.0
2013-09-23 10:55:00,37.8,37.8,37.65,37.66,39000.0,29.058,29.058,28.9427,28.9504,39000.0
2013-09-23 11:00:00,37.66,37.75,37.66,37.69,21600.0,28.9504,29.0196,28.9504,28.9734,21600.0
2013-09-23 11:05:00,37.69,37.69,37.56,37.56,39000.0,28.9734,28.9734,28.8735,28.8735,39000.0
2013-09-23 11:10:00,37.55,37.55,37.42,37.47,27600.0,28.8658,28.8658,28.7659,28.8043,27600.0
2013-09-23 11:15:00,37.47,37.49,37.45,37.48,12700.0,28.8043,28.8197,28.7889,28.812,12700.0
2013-09-23 11:20:00,37.47,37.47,37.41,37.41,10600.0,28.8043,28.8043,28.7582,28.7582,10600.0
2013-09-23 11:25:00,37.43,37.45,37.39,37.4,21400.0,28.7736,28.7889,28.7428,28.7505,21400.0
2013-09-23 11:30:00,37.41,37.43,37.38,37.41,10400.0,28.7582,28.7736,28.7351,28.7582,10400.0
2013-09-23 11:35:00,37.41,37.43,37.37,37.38,28700.0,28.7582,28.7736,28.7274,28.7351,28700.0
2013-09-23 11:40:00,37.39,37.41,37.35,37.35,8900.0,28.7428,28.7582,28.7121,28.7121,8900.0
2013-09-23 11:45:00,37.36,37.38,37.29,37.32,15700.0,28.7198,28.7351,28.6659,28.689,15700.0
2013-09-23 11:50:00,37.32,37.32,37.26,37.32,19000.0,28.689,28.689,28.6429,28.689,19000.0
2013-09-23 11:55:00,37.32,37.32,37.27,37.27,10400.0,28.689,28.689,28.6506,28.6506,10400.0
2013-09-23 12:00:00,37.26,37.28,37.19,37.24,19500.0,28.6429,28.6583,28.5891,28.6275,19500.0
2013-09-23 12:05:00,37.25,37.27,37.2,37.24,26500.0,28.6352,28.6506,28.5968,28.6275,26500.0
2013-09-23 12:10:00,37.25,37.28,37.2,37.22,33200.0,28.6352,28.6583,28.5968,28.6121,33200.0
2013-09-23 12:15:00,37.23,37.26,37.2,37.21,11200.0,28.6198,28.6429,28.5968,28.6044,11200.0
2013-09-23 12:20:00,37.2,37.23,37.19,37.19,11300.0,28.5968,28.6198,28.5891,28.5891,11300.0
2013-09-23 12:25:00,37.18,37.19,37.11,37.13,13600.0,28.5814,28.5891,28.5276,28.543,13600.0
2013-09-23 12:30:00,37.14,37.16,37.13,37.14,16300.0,28.5506,28.566,28.543,28.5506,16300.0
2013-09-23 12:35:00,37.14,37.22,37.13,37.21,10800.0,28.5506,28.6121,28.543,28.6044,10800.0
2013-09-23 12:40:00,37.22,37.24,37.2,37.2,11800.0,28.6121,28.6275,28.5968,28.5968,11800.0
2013-09-23 12:45:00,37.2,37.23,37.18,37.23,16600.0,28.5968,28.6198,28.5814,28.6198,16600.0
2013-09-23 12:50:00,37.24,37.29,37.23,37.29,6000.0,28.6275,28.6659,28.6198,28.6659,6000.0
2013-09-23 12:55:00,37.31,37.34,37.3,37.31,16800.0,28.6813,28.7044,28.6736,28.6813,16800.0
2013-09-23 13:00:00,37.31,37.31,37.26,37.3,12900.0,28.6813,28.6813,28.6429,28.6736,12900.0
2013-09-23 13:05:00,37.3,37.31,37.27,37.27,8900.0,28.6736,28.6813,28.6506,28.6506,8900.0
2013-09-23 13:10:00,37.27,37.27,37.14,37.17,31300.0,28.6506,28.6506,28.5506,28.5737,31300.0
2013-09-23 13:15:00,37.16,37.25,37.14,37.25,15100.0,28.566,28.6352,28.5506,28.6352,15100.0
2013-09-23 13:20:00,37.25,37.29,37.25,37.25,12000.0,28.6352,28.6659,28.6352,28.6352,12000.0
2013-09-23 13:25:00,37.26,37.31,37.23,37.3,19900.0,28.6429,28.6813,28.6198,28.6736,19900.0
2013-09-23 13:30:00,37.3,37.33,37.29,37.33,16900.0,28.6736,28.6967,28.6659,28.6967,16900.0
2013-09-23 13:35:00,37.33,37.33,37.29,37.3,7000.0,28.6967,28.6967,28.6659,28.6736,7000.0
2013-09-23 13:40:00,37.3,37.33,37.3,37.33,18100.0,28.6736,28.6967,28.6736,28.6967,18100.0
2013-09-23 13:45:00,37.33,37.37,37.33,37.37,12900.0,28.6967,28.7274,28.6967,28.7274,12900.0
2013-09-23 13:50:00,37.37,37.42,37.37,37.38,12700.0,28.7274,28.7659,28.7274,28.7351,12700.0
2013-09-23 13:55:00,37.38,37.42,37.38,37.42,22500.0,28.7351,28.7659,28.7351,28.7659,22500.0
2013-09-23 14:00:00,37.41,37.44,37.41,37.41,22900.0,28.7582,28.7813,28.7582,28.7582,22900.0
2013-09-23 14:05:00,37.4,37.42,37.37,37.42,11300.0,28.7505,28.7659,28.7274,28.7659,11300.0
2013-09-23 14:10:00,37.41,37.42,37.39,37.42,23700.0,28.7582,28.7659,28.7428,28.7659,23700.0
2013-09-23 14:15:00,37.41,37.43,37.34,37.36,26000.0,28.7582,28.7736,28.7044,28.7198,26000.0
2013-09-23 14:20:00,37.36,37.37,37.33,37.33,22100.0,28.7198,28.7274,28.6967,28.6967,22100.0
2013-09-23 14:25:00,37.32,37.39,37.31,37.38,38200.0,28.689,28.7428,28.6813,28.7351,38200.0
2013-09-23 14:30:00,37.39,37.41,37.27,37.28,45300.0,28.7428,28.7582,28.6506,28.6583,45300.0
2013-09-23 14:35:00,37.27,37.32,37.2,37.31,25600.0,28.6506,28.689,28.5968,28.6813,25600.0
2013-09-23 14:40:00,37.3,37.33,37.29,37.3,15800.0,28.6736,28.6967,28.6659,28.6736,15800.0
2013-09-23 14:45:00,37.3,37.32,37.24,37.32,38900.0,28.6736,28.689,28.6275,28.689,38900.0
2013-09-23 14:50:00,37.32,37.42,37.31,37.41,26400.0,28.689,28.7659,28.6813,28.7582,26400.0
2013-09-23 14:55:00,37.41,37.43,37.4,37.43,13900.0,28.7582,28.7736,28.7505,28.7736,13900.0
2013-09-23 15:00:00,37.42,37.48,37.41,37.44,17800.0,28.7659,28.812,28.7582,28.7813,17800.0
2013-09-23 15:05:00,37.44,37.44,37.34,37.34,23500.0,28.7813,28.7813,28.7044,28.7044,23500.0
2013-09-23 15:10:00,37.34,37.37,37.33,37.34,24200.0,28.7044,28.7274,28.6967,28.7044,24200.0
2013-09-23 15:15:00,37.34,37.38,37.33,37.38,20200.0,28.7044,28.7351,28.6967,28.7351,20200.0
2013-09-23 15:20:00,37.38,37.38,37.32,37.32,60700.0,28.7351,28.7351,28.689,28.689,60700.0
2013-09-23 15:25:00,37.32,37.34,37.28,37.28,40400.0,28.689,28.7044,28.6583,28.6583,40400.0
2013-09-23 15:30:00,37.28,37.33,37.27,37.32,63800.0,28.6583,28.6967,28.6506,28.689,63800.0
2013-09-23 15:35:00,37.32,37.33,37.27,37.28,55900.0,28.689,28.6967,28.6506,28.6583,55900.0
2013-09-23 15:40:00,37.29,37.32,37.27,37.27,61200.0,28.6659,28.689,28.6506,28.6506,61200.0
2013-09-23 15:45:00,37.28,37.33,37.27,37.32,89800.0,28.6583,28.6967,28.6506,28.689,89800.0
2013-09-23 15:50:00,37.33,37.33,37.27,37.29,112800.0,28.6967,28.6967,28.6506,28.6659,112800.0
2013-09-23 15:55:00,37.29,37.29,37.21,37.24,241300.0,28.6659,28.6659,28.6044,28.6275,241300.0
2013-09-24 09:30:00,37.25,37.41,37.22,37.4,22300.0,28.6352,28.7582,28.6121,28.7505,22300.0
2013-09-24 09:35:00,37.39,37.42,37.01,37.02,24000.0,28.7428,28.7659,28.4507,28.4584,24000.0
2013-09-24 09:40:00,37.01,37.06,36.9,36.96,18200.0,28.4507,28.4891,28.3661,28.4123,18200.0
2013-09-24 09:45:00,36.97,37.08,36.82,36.83,51600.0,28.42,28.5045,28.3046,28.3123,51600.0
2013-09-24 09:50:00,36.83,36.95,36.76,36.9,30900.0,28.3123,28.4046,28.2585,28.3661,30900.0
2013-09-24 09:55:00,36.9,36.96,36.76,36.96,19600.0,28.3661,28.4123,28.2585,28.4123,19600.0
2013-09-24 10:00:00,36.93,36.93,36.83,36.85,26300.0,28.3892,28.3892,28.3123,28.3277,26300.0
2013-09-24 10:05:00,36.86,36.93,36.85,36.9,31500.0,28.3354,28.3892,28.3277,28.3661,31500.0
2013-09-24 10:10:00,36.9,36.97,36.88,36.88,38700.0,28.3661,28.42,28.3508,28.3508,38700.0
2013-09-24 10:15:00,36.88,36.97,36.87,36.97,17900.0,28.3508,28.42,28.3431,28.42,17900.0
2013-09-24 10:20:00,36.97,37.08,36.93,37.05,15400.0,28.42,28.5045,28.3892,28.4815,15400.0
2013-09-24 10:25:00,37.05,37.1,36.97,36.98,45100.0,28.4815,28.5199,28.42,28.4276,45100.0
2013-09-24 10:30:00,36.97,36.98,36.84,36.96,62600.0,28.42,28.4276,28.32,28.4123,62600.0
2013-09-24 10:35:00,36.97,37.09,36.95,36.95,30300.0,28.42,28.5122,28.4046,28.4046,30300.0
2013-09-24 10:40:00,36.95,37.14,36.94,37.06,21200.0,28.4046,28.5506,28.3969,28.4891,21200.0
2013-09-24 10:45:00,37.08,37.09,36.98,36.98,27100.0,28.5045,28.5122,28.4276,28.4276,27100.0
2013-09-24 10:50:00,36.97,37.12,36.97,37.09,11200.0,28.42,28.5353,28.42,28.5122,11200.0
2013-09-24 10:55:00,37.1,37.11,37.05,37.07,18900.0,28.5199,28.5276,28.4815,28.4968,18900.0
2013-09-24 11:00:00,37.06,37.1,37.05,37.1,22200.0,28.4891,28.5199,28.4815,28.5199,22200.0
2013-09-24 11:05:00,37.09,37.14,37.08,37.11,14800.0,28.5122,28.5506,28.5045,28.5276,14800.0
2013-09-24 11:10:00,37.1,37.16,37.07,37.15,13100.0,28.5199,28.566,28.4968,28.5583,13100.0
2013-09-24 11:15:00,37.17,37.19,37.1,37.11,32600.0,28.5737,28.5891,28.5199,28.5276,32600.0
2013-09-24 11:20:00,37.1,37.15,37.02,37.15,15500.0,28.5199,28.5583,28.4584,28.5583,15500.0
2013-09-24 11:25:00,37.15,37.16,37.12,37.14,15800.0,28.5583,28.566,28.5353,28.5506,15800.0
2013-09-24 11:30:00,37.15,37.26,37.15,37.25,21800.0,28.5583,28.6429,28.5583,28.6352,21800.0
2013-09-24 11:35:00,37.26,37.3,37.26,37.28,22300.0,28.6429,28.6736,28.6429,28.6583,22300.0
2013-09-24 11:40:00,37.28,37.32,37.26,37.29,13300.0,28.6583,28.689,28.6429,28.6659,13300.0
2013-09-24 11:45:00,37.3,37.31,37.27,37.3,32000.0,28.6736,28.6813,28.6506,28.6736,32000.0
2013-09-24 11:50:00,37.3,37.3,37.24,37.3,21500.0,28.6736,28.6736,28.6275,28.6736,21500.0
2013-09-24 11:55:00,37.32,37.38,37.31,37.34,59700.0,28.689,28.7351,28.6813,28.7044,59700.0
2013-09-24 12:00:00,37.34,37.38,37.33,37.35,53800.0,28.7044,28.7351,28.6967,28.7121,53800.0
2013-09-24 12:05:00,37.35,37.38,37.34,37.35,31800.0,28.7121,28.7351,28.7044,28.7121,31800.0
2013-09-24 12:10:00,37.35,37.36,37.34,37.35,19600.0,28.7121,28.7198,28.7044,28.7121,19600.0
2013-09-24 12:15:00,37.34,37.36,37.32,37.36,21300.0,28.7044,28.7198,28.689,28.7198,21300.0
2013-09-24 12:20:00,37.36,37.36,37.33,37.35,10200.0,28.7198,28.7198,28.6967,28.7121,10200.0
2013-09-24 12:25:00,37.35,37.52,37.35,37.51,68500.0,28.7121,28.8428,28.7121,28.8351,68500.0
2013-09-24 12:30:00,37.52,37.66,37.52,37.66,70200.0,28.8428,28.9504,28.8428,28.9504,70200.0
2013-09-24 12:35:00,37.66,37.68,37.58,37.59,23200.0,28.9504,28.9658,28.8889,28.8966,23200.0
2013-09-24 12:40:00,37.59,37.78,37.58,37.78,33200.0,28.8966,29.0426,28.8889,29.0426,33200.0
2013-09-24 12:45:00,37.79,37.94,37.79,37.86,77800.0,29.0503,29.1656,29.0503,29.1041,77800.0
2013-09-24 12:50:00,37.86,38.0,37.85,38.0,57800.0,29.1041,29.2117,29.0964,29.2117,57800.0
2013-09-24 12:55:00,38.0,38.08,37.95,38.07,35900.0,29.2117,29.2732,29.1733,29.2656,35900.0
2013-09-24 13:00:00,38.06,38.16,38.02,38.08,70800.0,29.2579,29.3347,29.2271,29.2732,70800.0
2013-09-24 13:05:00,38.08,38.09,37.89,37.89,54600.0,29.2732,29.2809,29.1272,29.1272,54600.0
2013-09-24 13:10:00,37.9,37.9,37.77,37.82,32200.0,29.1349,29.1349,29.0349,29.0734,32200.0
2013-09-24 13:15:00,37.85,37.94,37.85,37.86,32700.0,29.0964,29.1656,29.0964,29.1041,32700.0
2013-09-24 13:20:00,37.87,37.95,37.87,37.91,40300.0,29.1118,29.1733,29.1118,29.1426,40300.0
2013-09-24 13:25:00,37.92,37.95,37.9,37.9,43100.0,29.1502,29.1733,29.1349,29.1349,43100.0
2013-09-24 13:30:00,37.9,37.95,37.87,37.9,106000.0,29.1349,29.1733,29.1118,29.1349,106000.0
2013-09-24 13:35:00,37.91,37.91,37.86,37.89,26100.0,29.1426,29.1426,29.1041,29.1272,26100.0
2013-09-24 13:40:00,37.89,37.9,37.79,37.83,35800.0,29.1272,29.1349,29.0503,29.0811,35800.0
2013-09-24 13:45:00,37.83,37.91,37.83,37.86,15300.0,29.0811,29.1426,29.0811,29.1041,15300.0
2013-09-24 13:50:00,37.86,37.87,37.76,37.77,13100.0,29.1041,29.1118,29.0273,29.0349,13100.0
2013-09-24 13:55:00,37.76,37.76,37.67,37.68,11900.0,29.0273,29.0273,28.9581,28.9658,11900.0
2013-09-24 14:00:00,37.67,37.7,37.65,37.7,12400.0,28.9581,28.9811,28.9427,28.9811,12400.0
2013-09-24 14:05:00,37.69,37.77,37.67,37.76,13400.0,28.9734,29.0349,28.9581,29.0273,13400.0
2013-09-24 14:10:00,37.77,37.79,37.74,37.78,6600.0,29.0349,29.0503,29.0119,29.0426,6600.0
2013-09-24 14:15:00,37.79,37.79,37.75,37.76,11200.0,29.0503,29.0503,29.0196,29.0273,11200.0
2013-09-24 14:20:00,37.77,37.79,37.72,37.72,20100.0,29.0349,29.0503,28.9965,28.9965,20100.0
2013-09-24 14:25:00,37.72,37.72,37.65,37.69,21900.0,28.9965,28.9965,28.9427,28.9734,21900.0
2013-09-24 14:30:00,37.67,37.67,37.61,37.65,13200.0,28.9581,28.9581,28.9119,28.9427,13200.0
2013-09-24 14:35:00,37.64,37.66,37.6,37.66,21600.0,28.935,28.9504,28.9043,28.9504,21600.0
2013-09-24 14:40:00,37.66,37.66,37.64,37.66,9300.0,28.9504,28.9504,28.935,28.9504,9300.0
2013-09-24 14:45:00,37.66,37.7,37.66,37.67,11900.0,28.9504,28.9811,28.9504,28.9581,11900.0
2013-09-24 14:50:00,37.67,37.67,37.63,37.65,12400.0,28.9581,28.9581,28.9273,28.9427,12400.0
2013-09-24 14:55:00,37.65,37.65,37.61,37.61,11400.0,28.9427,28.9427,28.9119,28.9119,11400.0
2013-09-24 15:00:00,37.61,37.64,37.58,37.62,20700.0,28.9119,28.935,28.8889,28.9196,20700.0
2013-09-24 15:05:00,37.62,37.65,37.61,37.64,16800.0,28.9196,28.9427,28.9119,28.935,16800.0
2013-09-24 15:10:00,37.65,37.66,37.63,37.66,18400.0,28.9427,28.9504,28.9273,28.9504,18400.0
2013-09-24 15:15:00,37.66,37.76,37.66,37.76,41900.0,28.9504,29.0273,28.9504,29.0273,41900.0
2013-09-24 15:20:00,37.77,37.77,37.73,37.73,21300.0,29.0349,29.0349,29.0042,29.0042,21300.0
2013-09-24 15:25:00,37.73,37.73,37.67,37.7,38500.0,29.0042,29.0042,28.9581,28.9811,38500.0
2013-09-24 15:30:00,37.7,37.7,37.65,37.65,25100.0,28.9811,28.9811,28.9427,28.9427,25100.0
2013-09-24 15:35:00,37.65,37.65,37.61,37.63,28400.0,28.9427,28.9427,28.9119,28.9273,28400.0
2013-09-24 15:40:00,37.64,37.73,37.63,37.72,40100.0,28.935,29.0042,28.9273,28.9965,40100.0
2013-09-24 15:45:00,37.72,37.73,37.68,37.7,61200.0,28.9965,29.0042,28.9658,28.9811,61200.0
2013-09-24 15:50:00,37.69,37.69,37.62,37.64,135200.0,28.9734,28.9734,28.9196,28.935,135200.0
2013-09-24 15:55:00,37.64,37.64,37.54,37.61,100800.0,28.935,28.935,28.8581,28.9119,100800.0
2013-09-25 09:30:00,37.93,37.93,37.58,37.58,52900.0,29.1579,29.1579,28.8889,28.8889,52900.0
2013-09-25 09:35:00,37.57,37.61,37.47,37.6,10200.0,28.8812,28.9119,28.8043,28.9043,10200.0
2013-09-25 09:40:00,37.61,37.73,37.49,37.49,11700.0,28.9119,29.0042,28.8197,28.8197,11700.0
2013-09-25 09:45:00,37.51,37.56,37.39,37.41,10900.0,28.8351,28.8735,28.7428,28.7582,10900.0
2013-09-25 09:50:00,37.45,37.5,37.34,37.48,22100.0,28.7889,28.8274,28.7044,28.812,22100.0
2013-09-25 09:55:00,37.47,37.51,37.25,37.25,14300.0,28.8043,28.8351,28.6352,28.6352,14300.0
2013-09-25 10:00:00,37.26,37.41,37.17,37.35,45000.0,28.6429,28.7582,28.5737,28.7121,45000.0
2013-09-25 10:05:00,37.33,37.33,37.25,37.26,12300.0,28.6967,28.6967,28.6352,28.6429,12300.0
2013-09-25 10:10:00,37.25,37.31,37.22,37.26,12200.0,28.6352,28.6813,28.6121,28.6429,12200.0
2013-09-25 10:15:00,37.29,37.31,37.25,37.26,11700.0,28.6659,28.6813,28.6352,28.6429,11700.0
2013-09-25 10:20:00,37.25,37.4,37.2,37.38,9600.0,28.6352,28.7505,28.5968,28.7351,9600.0
2013-09-25 10:25:00,37.38,37.45,37.32,37.45,6600.0,28.7351,28.7889,28.689,28.7889,6600.0
2013-09-25 10:30:00,37.44,37.48,37.37,37.48,9200.0,28.7813,28.812,28.7274,28.812,9200.0
2013-09-25 10:35:00,37.51,37.51,37.27,37.3,18100.0,28.8351,28.8351,28.6506,28.6736,18100.0
2013-09-25 10:40:00,37.32,37.34,37.27,37.28,34600.0,28.689,28.7044,28.6506,28.6583,34600.0
2013-09-25 10:45:00,37.27,37.27,37.14,37.14,12400.0,28.6506,28.6506,28.5506,28.5506,12400.0
2013-09-25 10:50:00,37.13,37.19,37.08,37.12,82800.0,28.543,28.5891,28.5045,28.5353,82800.0
2013-09-25 10:55:00,37.11,37.12,37.07,37.08,18200.0,28.5276,28.5353,28.4968,28.5045,18200.0
2013-09-25 11:00:00,37.07,37.11,37.03,37.05,26300.0,28.4968,28.5276,28.4661,28.4815,26300.0
2013-09-25 11:05:00,37.06,37.22,37.06,37.21,12600.0,28.4891,28.6121,28.4891,28.6044,12600.0
2013-09-25 11:10:00,37.22,37.3,37.18,37.3,12000.0,28.6121,28.6736,28.5814,28.6736,12000.0
2013-09-25 11:15:00,37.33,37.42,37.31,37.41,11300.0,28.6967,28.7659,28.6813,28.7582,11300.0
2013-09-25 11:20:00,37.4,37.41,37.35,37.36,11000.0,28.7505,28.7582,28.7121,28.7198,11000.0
2013-09-25 11:25:00,37.37,37.4,37.29,37.35,31900.0,28.7274,28.7505,28.6659,28.7121,31900.0
2013-09-25 11:30:00,37.37,37.4,37.36,37.4,9400.0,28.7274,28.7505,28.7198,28.7505,9400.0
2013-09-25 11:35:00,37.4,37.43,37.39,37.39,10100.0,28.7505,28.7736,28.7428,28.7428,10100.0
2013-09-25 11:40:00,37.39,37.45,37.36,37.45,14000.0,28.7428,28.7889,28.7198,28.7889,14000.0
2013-09-25 11:45:00,37.44,37.45,37.42,37.44,7500.0,28.7813,28.7889,28.7659,28.7813,7500.0
2013-09-25 11:50:00,37.44,37.51,37.41,37.5,9200.0,28.7813,28.8351,28.7582,28.8274,9200.0
2013-09-25 11:55:00,37.5,37.5,37.44,37.45,10200.0,28.8274,28.8274,28.7813,28.7889,10200.0
2013-09-25 12:00:00,37.45,37.45,37.39,37.39,13700.0,28.7889,28.7889,28.7428,28.7428,13700.0
2013-09-25 12:05:00,37.39,37.45,37.37,37.37,19100.0,28.7428,28.7889,28.7274,28.7274,19100.0
2013-09-25 12:10:00,37.37,37.41,37.37,37.4,8000.0,28.7274,28.7582,28.7274,28.7505,8000.0
2013-09-25 12:15:00,37.41,37.42,37.36,37.36,19500.0,28.7582,28.7659,28.7198,28.7198,19500.0
2013-09-25 12:20:00,37.36,37.36,37.27,37.32,9200.0,28.7198,28.7198,28.6506,28.689,9200.0
2013-09-25 12:25:00,37.31,37.39,37.29,37.39,5500.0,28.6813,28.7428,28.6659,28.7428,5500.0
2013-09-25 12:30:00,37.39,37.4,37.31,37.34,12900.0,28.7428,28.7505,28.6813,28.7044,12900.0
2013-09-25 12:35:00,37.35,37.36,37.3,37.33,9000.0,28.7121,28.7198,28.6736,28.6967,9000.0
2013-09-25 12:40:00,37.33,37.35,37.28,37.35,10500.0,28.6967,28.7121,28.6583,28.7121,10500.0
2013-09-25 12:45:00,37.36,37.37,37.31,37.34,9500.0,28.7198,28.7274,28.6813,28.7044,9500.0
2013-09-25 12:50:00,37.34,37.34,37.28,37.28,7900.0,28.7044,28.7044,28.6583,28.6583,7900.0
2013-09-25 12:55:00,37.27,37.34,37.27,37.31,7100.0,28.6506,28.7044,28.6506,28.6813,7100.0
2013-09-25 13:00:00,37.37,37.39,37.36,37.36,15300.0,28.7274,28.7428,28.7198,28.7198,15300.0
2013-09-25 13:05:00,37.37,37.37,37.34,37.37,33100.0,28.7274,28.7274,28.7044,28.7274,33100.0
2013-09-25 13:10:00,37.37,37.37,37.3,37.32,13900.0,28.7274,28.7274,28.6736,28.689,13900.0
2013-09-25 13:15:00,37.34,37.34,37.23,37.24,9000.0,28.7044,28.7044,28.6198,28.6275,9000.0
2013-09-25 13:20:00,37.25,37.27,37.25,37.26,7400.0,28.6352,28.6506,28.6352,28.6429,7400.0
2013-09-25 13:25:00,37.26,37.26,37.2,37.21,10600.0,28.6429,28.6429,28.5968,28.6044,10600.0
2013-09-25 13:30:00,37.21,37.21,36.93,37.02,50600.0,28.6044,28.6044,28.3892,28.4584,50600.0
2013-09-25 13:35:00,37.0,37.02,36.94,36.94,17500.0,28.443,28.4584,28.3969,28.3969,17500.0
2013-09-25 13:40:00,36.95,36.95,36.91,36.93,9900.0,28.4046,28.4046,28.3738,28.3892,9900.0
2013-09-25 13:45:00,36.91,36.97,36.9,36.96,16400.0,28.3738,28.42,28.3661,28.4123,16400.0
2013-09-25 13:50:00,36.95,36.96,36.89,36.94,20100.0,28.4046,28.4123,28.3585,28.3969,20100.0
2013-09-25 13:55:00,36.94,37.01,36.94,36.96,20700.0,28.3969,28.4507,28.3969,28.4123,20700.0
2013-09-25 14:00:00,36.97,37.04,36.97,37.03,34600.0,28.42,28.4738,28.42,28.4661,34600.0
2013-09-25 14:05:00,37.04,37.05,36.91,36.92,19300.0,28.4738,28.4815,28.3738,28.3815,19300.0
2013-09-25 14:10:00,36.92,37.02,36.92,37.02,25400.0,28.3815,28.4584,28.3815,28.4584,25400.0
2013-09-25 14:15:00,37.02,37.05,36.97,37.0,10200.0,28.4584,28.4815,28.42,28.443,10200.0
2013-09-25 14:20:00,36.99,37.03,36.96,37.01,8800.0,28.4353,28.4661,28.4123,28.4507,8800.0
2013-09-25 14:25:00,37.01,37.03,36.99,37.01,18300.0,28.4507,28.4661,28.4353,28.4507,18300.0
2013-09-25 14:30:00,37.02,37.02,36.97,36.97,15300.0,28.4584,28.4584,28.42,28.42,15300.0
2013-09-25 14:35:00,36.97,36.99,36.95,36.98,8500.0,28.42,28.4353,28.4046,28.4276,8500.0
2013-09-25 14:40:00,36.98,37.0,36.93,36.93,11100.0,28.4276,28.443,28.3892,28.3892,11100.0
2013-09-25 14:45:00,36.94,37.0,36.94,36.98,6600.0,28.3969,28.443,28.3969,28.4276,6600.0
2013-09-25 14:50:00,36.98,36.99,36.93,36.94,6900.0,28.4276,28.4353,28.3892,28.3969,6900.0
2013-09-25 14:55:00,36.96,37.04,36.95,36.98,13400.0,28.4123,28.4738,28.4046,28.4276,13400.0
2013-09-25 15:00:00,36.99,37.02,36.96,37.0,11900.0,28.4353,28.4584,28.4123,28.443,11900.0
2013-09-25 15:05:00,37.0,37.01,36.98,36.99,12200.0,28.443,28.4507,28.4276,28.4353,12200.0
2013-09-25 15:10:00,36.98,37.05,36.97,36.98,16600.0,28.4276,28.4815,28.42,28.4276,16600.0
2013-09-25 15:15:00,36.98,36.98,36.95,36.98,9500.0,28.4276,28.4276,28.4046,28.4276,9500.0
2013-09-25 15:20:00,36.99,37.0,36.94,36.97,10900.0,28.4353,28.443,28.3969,28.42,10900.0
2013-09-25 15:25:00,36.96,37.0,36.94,36.98,49200.0,28.4123,28.443,28.3969,28.4276,49200.0
2013-09-25 15:30:00,36.98,37.0,36.95,37.0,15800.0,28.4276,28.443,28.4046,28.443,15800.0
2013-09-25 15:35:00,37.0,37.04,36.98,37.0,27300.0,28.443,28.4738,28.4276,28.443,27300.0
2013-09-25 15:40:00,37.0,37.04,36.99,37.03,26900.0,28.443,28.4738,28.4353,28.4661,26900.0
2013-09-25 15:45:00,37.03,37.06,37.0,37.06,38100.0,28.4661,28.4891,28.443,28.4891,38100.0
2013-09-25 15:50:00,37.06,37.07,37.04,37.06,72800.0,28.4891,28.4968,28.4738,28.4891,72800.0
2013-09-25 15:55:00,37.05,37.06,37.04,37.05,86800.0,28.4815,28.4891,28.4738,28.4815,86800.0
2013-09-26 09:30:00,37.03,37.5,37.01,37.5,41700.0,28.4661,28.8274,28.4507,28.8274,41700.0
2013-09-26 09:35:00,37.51,37.73,37.44,37.52,19700.0,28.8351,29.0042,28.7813,28.8428,19700.0
2013-09-26 09:40:00,37.51,37.64,37.39,37.64,15000.0,28.8351,28.935,28.7428,28.935,15000.0
2013-09-26 09:45:00,37.63,37.71,37.56,37.6,33600.0,28.9273,28.9888,28.8735,28.9043,33600.0
2013-09-26 09:50:00,37.61,37.65,37.56,37.56,30000.0,28.9119,28.9427,28.8735,28.8735,30000.0
2013-09-26 09:55:00,37.57,37.68,37.56,37.64,11500.0,28.8812,28.9658,28.8735,28.935,11500.0
2013-09-26 10:00:00,37.67,37.7,37.62,37.69,22800.0,28.9581,28.9811,28.9196,28.9734,22800.0
2013-09-26 10:05:00,37.7,37.71,37.58,37.6,51600.0,28.9811,28.9888,28.8889,28.9043,51600.0
2013-09-26 10:10:00,37.59,37.6,37.51,37.52,17100.0,28.8966,28.9043,28.8351,28.8428,17100.0
2013-09-26 10:15:00,37.51,37.53,37.46,37.47,10000.0,28.8351,28.8504,28.7966,28.8043,10000.0
2013-09-26 10:20:00,37.48,37.52,37.41,37.41,9800.0,28.812,28.8428,28.7582,28.7582,9800.0
2013-09-26 10:25:00,37.4,37.49,37.39,37.44,5500.0,28.7505,28.8197,28.7428,28.7813,5500.0
2013-09-26 10:30:00,37.45,37.46,37.32,37.34,6300.0,28.7889,28.7966,28.689,28.7044,6300.0
2013-09-26 10:35:00,37.38,37.53,37.36,37.5,42500.0,28.7351,28.8504,28.7198,28.8274,42500.0
2013-09-26 10:40:00,37.49,37.59,37.47,37.59,64400.0,28.8197,28.8966,28.8043,28.8966,64400.0
2013-09-26 10:45:00,37.59,37.6,37.4,37.51,20000.0,28.8966,28.9043,28.7505,28.8351,20000.0
2013-09-26 10:50:00,37.49,37.51,37.34,37.38,37100.0,28.8197,28.8351,28.7044,28.7351,37100.0
2013-09-26 10:55:00,37.4,37.46,37.38,37.42,19100.0,28.7505,28.7966,28.7351,28.7659,19100.0
2013-09-26 11:00:00,37.42,37.42,37.2,37.21,12200.0,28.7659,28.7659,28.5968,28.6044,12200.0
2013-09-26 11:05:00,37.21,37.22,37.13,37.22,22900.0,28.6044,28.6121,28.543,28.6121,22900.0
2013-09-26 11:10:00,37.21,37.29,37.19,37.29,17200.0,28.6044,28.6659,28.5891,28.6659,17200.0
2013-09-26 11:15:00,37.27,37.27,37.12,37.17,22800.0,28.6506,28.6506,28.5353,28.5737,22800.0
2013-09-26 11:20:00,37.16,37.19,37.11,37.17,14900.0,28.566,28.5891,28.5276,28.5737,14900.0
2013-09-26 11:25:00,37.16,37.23,37.16,37.21,3600.0,28.566,28.6198,28.566,28.6044,3600.0
2013-09-26 11:30:00,37.21,37.24,37.2,37.22,5600.0,28.6044,28.6275,28.5968,28.6121,5600.0
2013-09-26 11:35:00,37.22,37.22,37.17,37.2,6700.0,28.6121,28.6121,28.5737,28.5968,6700.0
2013-09-26 11:40:00,37.21,37.39,37.2,37.39,11000.0,28.6044,28.7428,28.5968,28.7428,11000.0
2013-09-26 11:45:00,37.39,37.47,37.37,37.42,34300.0,28.7428,28.8043,28.7274,28.7659,34300.0
2013-09-26 11:50:00,37.42,37.46,37.37,37.46,12200.0,28.7659,28.7966,28.7274,28.7966,12200.0
2013-09-26 11:55:00,37.45,37.5,37.45,37.48,4500.0,28.7889,28.8274,28.7889,28.812,4500.0
2013-09-26 12:00:00,37.49,37.5,37.43,37.44,6700.0,28.8197,28.8274,28.7736,28.7813,6700.0
2013-09-26 12:05:00,37.44,37.46,37.32,37.32,12800.0,28.7813,28.7966,28.689,28.689,12800.0
2013-09-26 12:10:00,37.33,37.36,37.32,37.33,11700.0,28.6967,28.7198,28.689,28.6967,11700.0
2013-09-26 12:15:00,37.32,37.32,37.18,37.2,97800.0,28.689,28.689,28.5814,28.5968,97800.0
2013-09-26 12:20:00,37.2,37.23,37.17,37.17,67400.0,28.5968,28.6198,28.5737,28.5737,67400.0
2013-09-26 12:25:00,37.16,37.19,37.16,37.17,17200.0,28.566,28.5891,28.566,28.5737,17200.0
2013-09-26 12:30:00,37.17,37.19,37.15,37.18,9700.0,28.5737,28.5891,28.5583,28.5814,9700.0
2013-09-26 12:35:00,37.19,37.26,37.12,37.12,117800.0,28.5891,28.6429,28.5353,28.5353,117800.0
2013-09-26 12:40:00,37.12,37.13,37.03,37.07,39400.0,28.5353,28.543,28.4661,28.4968,39400.0
2013-09-26 12:45:00,37.07,37.1,36.89,36.92,45900.0,28.4968,28.5199,28.3585,28.3815,45900.0
2013-09-26 12:50:00,36.91,36.94,36.8,36.85,47700.0,28.3738,28.3969,28.2893,28.3277,47700.0
2013-09-26 12:55:00,36.84,36.88,36.65,36.67,76400.0,28.32,28.3508,28.174,28.1893,76400.0
2013-09-26 13:00:00,36.69,36.81,36.67,36.76,29200.0,28.2047,28.297,28.1893,28.2585,29200.0
2013-09-26 13:05:00,36.79,36.81,36.76,36.81,15000.0,28.2816,28.297,28.2585,28.297,15000.0
2013-09-26 13:10:00,36.8,36.81,36.74,36.8,18800.0,28.2893,28.297,28.2431,28.2893,18800.0
2013-09-26 13:15:00,36.8,36.8,36.7,36.76,17900.0,28.2893,28.2893,28.2124,28.2585,17900.0
2013-09-26 13:20:00,36.76,36.79,36.69,36.7,12200.0,28.2585,28.2816,28.2047,28.2124,12200.0
2013-09-26 13:25:00,36.72,36.79,36.72,36.77,16400.0,28.2278,28.2816,28.2278,28.2662,16400.0
2013-09-26 13:30:00,36.77,36.79,36.72,36.72,20200.0,28.2662,28.2816,28.2278,28.2278,20200.0
2013-09-26 13:35:00,36.71,36.71,36.64,36.66,39100.0,28.2201,28.2201,28.1663,28.1816,39100.0
2013-09-26 13:40:00,36.67,36.73,36.66,36.66,11700.0,28.1893,28.2355,28.1816,28.1816,11700.0
2013-09-26 13:45:00,36.67,36.77,36.66,36.73,17600.0,28.1893,28.2662,28.1816,28.2355,17600.0
2013-09-26 13:50:00,36.73,36.73,36.69,36.73,14600.0,28.2355,28.2355,28.2047,28.2355,14600.0
2013-09-26 13:55:00,36.73,36.73,36.62,36.64,41900.0,28.2355,28.2355,28.1509,28.1663,41900.0
2013-09-26 14:00:00,36.64,36.64,36.54,36.57,32000.0,28.1663,28.1663,28.0894,28.1125,32000.0
2013-09-26 14:05:00,36.56,36.56,36.4,36.4,55300.0,28.1048,28.1048,27.9818,27.9818,55300.0
2013-09-26 14:10:00,36.41,36.5,36.39,36.41,30000.0,27.9895,28.0587,27.9741,27.9895,30000.0
2013-09-26 14:15:00,36.41,36.5,36.39,36.5,71200.0,27.9895,28.0587,27.9741,28.0587,71200.0
2013-09-26 14:20:00,36.5,36.5,36.44,36.47,31800.0,28.0587,28.0587,28.0125,28.0356,31800.0
2013-09-26 14:25:00,36.48,36.5,36.41,36.48,61800.0,28.0433,28.0587,27.9895,28.0433,61800.0
2013-09-26 14:30:00,36.5,36.55,36.5,36.52,19200.0,28.0587,28.0971,28.0587,28.074,19200.0
2013-09-26 14:35:00,36.52,36.67,36.5,36.67,17700.0,28.074,28.1893,28.0587,28.1893,17700.0
2013-09-26 14:40:00,36.67,36.67,36.57,36.59,33900.0,28.1893,28.1893,28.1125,28.1278,33900.0
2013-09-26 14:45:00,36.58,36.58,36.52,36.55,27000.0,28.1201,28.1201,28.074,28.0971,27000.0
2013-09-26 14:50:00,36.55,36.57,36.49,36.49,25400.0,28.0971,28.1125,28.051,28.051,25400.0
2013-09-26 14:55:00,36.48,36.51,36.45,36.47,25100.0,28.0433,28.0663,28.0202,28.0356,25100.0
2013-09-26 15:00:00,36.48,36.51,36.47,36.49,20100.0,28.0433,28.0663,28.0356,28.051,20100.0
2013-09-26 15:05:00,36.49,36.51,36.45,36.46,33900.0,28.051,28.0663,28.0202,28.0279,33900.0
2013-09-26 15:10:00,36.47,36.49,36.42,36.42,27600.0,28.0356,28.051,27.9972,27.9972,27600.0
2013-09-26 15:15:00,36.42,36.44,36.29,36.38,118100.0,27.9972,28.0125,27.8972,27.9664,118100.0
2013-09-26 15:20:00,36.39,36.48,36.38,36.4,30900.0,27.9741,28.0433,27.9664,27.9818,30900.0
2013-09-26 15:25:00,36.4,36.43,36.31,36.41,83800.0,27.9818,28.0048,27.9126,27.9895,83800.0
2013-09-26 15:30:00,36.43,36.49,36.4,36.42,68100.0,28.0048,28.051,27.9818,27.9972,68100.0
2013-09-26 15:35:00,36.4,36.41,36.34,36.4,120700.0,27.9818,27.9895,27.9357,27.9818,120700.0
2013-09-26 15:40:00,36.4,36.49,36.39,36.49,61600.0,27.9818,28.051,27.9741,28.051,61600.0
2013-09-26 15:45:00,36.5,36.51,36.42,36.42,83900.0,28.0587,28.0663,27.9972,27.9972,83900.0
2013-09-26 15:50:00,36.43,36.46,36.4,36.44,76000.0,28.0048,28.0279,27.9818,28.0125,76000.0
2013-09-26 15:55:00,36.44,36.53,36.37,36.52,190900.0,28.0125,28.0817,27.9587,28.074,190900.0
2013-09-27 09:30:00,36.57,36.75,36.14,36.2,102600.0,28.1125,28.2508,27.7819,27.828,102600.0
2013-09-27 09:35:00,36.31,36.34,35.82,35.83,108700.0,27.9126,27.9357,27.5359,27.5436,108700.0
2013-09-27 09:40:00,35.8,36.01,35.71,35.71,102200.0,27.5205,27.682,27.4514,27.4514,102200.0
2013-09-27 09:45:00,35.74,35.78,35.63,35.77,92900.0,27.4744,27.5052,27.3899,27.4975,92900.0
2013-09-27 09:50:00,35.76,35.77,35.62,35.64,66900.0,27.4898,27.4975,27.3822,27.3975,66900.0
2013-09-27 09:55:00,35.65,35.75,35.63,35.69,45800.0,27.4052,27.4821,27.3899,27.436,45800.0
2013-09-27 10:00:00,35.69,35.76,35.62,35.64,85200.0,27.436,27.4898,27.3822,27.3975,85200.0
2013-09-27 10:05:00,35.64,35.73,35.53,35.53,120300.0,27.3975,27.4667,27.313,27.313,120300.0
2013-09-27 10:10:00,35.53,35.7,35.51,35.68,55700.0,27.313,27.4437,27.2976,27.4283,55700.0
2013-09-27 10:15:00,35.69,35.92,35.69,35.83,54300.0,27.436,27.6128,27.436,27.5436,54300.0
2013-09-27 10:20:00,35.84,35.99,35.82,35.98,52600.0,27.5513,27.6666,27.5359,27.6589,52600.0
2013-09-27 10:25:00,35.98,35.99,35.85,35.85,33700.0,27.6589,27.6666,27.559,27.559,33700.0
2013-09-27 10:30:00,35.85,35.93,35.81,35.82,53500.0,27.559,27.6205,27.5282,27.5359,53500.0
2013-09-27 10:35:00,35.82,35.83,35.75,35.78,45100.0,27.5359,27.5436,27.4821,27.5052,45100.0
2013-09-27 10:40:00,35.79,35.81,35.73,35.75,33100.0,27.5129,27.5282,27.4667,27.4821,33100.0
2013-09-27 10:45:00,35.75,35.81,35.73,35.8,51400.0,27.4821,27.5282,27.4667,27.5205,51400.0
2013-09-27 10:50:00,35.8,35.93,35.75,35.75,40000.0,27.5205,27.6205,27.4821,27.4821,40000.0
2013-09-27 10:55:00,35.76,35.84,35.75,35.81,43000.0,27.4898,27.5513,27.4821,27.5282,43000.0
2013-09-27 11:00:00,35.82,35.84,35.78,35.78,36000.0,27.5359,27.5513,27.5052,27.5052,36000.0
2013-09-27 11:05:00,35.78,35.9,35.77,35.9,145300.0,27.5052,27.5974,27.4975,27.5974,145300.0
2013-09-27 11:10:00,35.9,35.91,35.81,35.81,52600.0,27.5974,27.6051,27.5282,27.5282,52600.0
2013-09-27 11:15:00,35.81,35.86,35.78,35.79,28500.0,27.5282,27.5667,27.5052,27.5129,28500.0
2013-09-27 11:20:00,35.79,35.85,35.78,35.79,26500.0,27.5129,27.559,27.5052,27.5129,26500.0
2013-09-27 11:25:00,35.78,35.81,35.77,35.8,46300.0,27.5052,27.5282,27.4975,27.5205,46300.0
2013-09-27 11:30:00,35.8,35.83,35.77,35.79,35200.0,27.5205,27.5436,27.4975,27.5129,35200.0
2013-09-27 11:35:00,35.79,35.95,35.78,35.92,32300.0,27.5129,27.6358,27.5052,27.6128,32300.0
2013-09-27 11:40:00,35.89,36.01,35.85,36.0,36400.0,27.5897,27.682,27.559,27.6743,36400.0
2013-09-27 11:45:00,36.01,36.07,35.84,35.86,56000.0,27.682,27.7281,27.5513,27.5667,56000.0
2013-09-27 11:50:00,35.87,35.95,35.87,35.9,25000.0,27.5744,27.6358,27.5744,27.5974,25000.0
2013-09-27 11:55:00,35.89,35.99,35.88,35.98,53300.0,27.5897,27.6666,27.582,27.6589,53300.0
2013-09-27 12:00:00,35.97,35.97,35.93,35.95,34400.0,27.6512,27.6512,27.6205,27.6358,34400.0
2013-09-27 12:05:00,35.95,35.96,35.86,35.87,21800.0,27.6358,27.6435,27.5667,27.5744,21800.0
2013-09-27 12:10:00,35.87,35.96,35.84,35.96,41900.0,27.5744,27.6435,27.5513,27.6435,41900.0
2013-09-27 12:15:00,35.97,36.03,35.97,35.98,45400.0,27.6512,27.6973,27.6512,27.6589,45400.0
2013-09-27 12:20:00,35.98,35.99,35.96,35.97,12400.0,27.6589,27.6666,27.6435,27.6512,12400.0
2013-09-27 12:25:00,35.97,35.97,35.91,35.91,21100.0,27.6512,27.6512,27.6051,27.6051,21100.0
2013-09-27 12:30:00,35.91,35.92,35.83,35.83,33000.0,27.6051,27.6128,27.5436,27.5436,33000.0
2013-09-27 12:35:00,35.83,35.83,35.77,35.8,21100.0,27.5436,27.5436,27.4975,27.5205,21100.0
2013-09-27 12:40:00,35.8,35.88,35.79,35.87,33700.0,27.5205,27.582,27.5129,27.5744,33700.0
2013-09-27 12:45:00,35.87,35.9,35.87,35.89,19600.0,27.5744,27.5974,27.5744,27.5897,19600.0
2013-09-27 12:50:00,35.89,35.9,35.88,35.89,18600.0,27.5897,27.5974,27.582,27.5897,18600.0
2013-09-27 12:55:00,35.89,35.89,35.87,35.88,15300.0,27.5897,27.5897,27.5744,27.582,15300.0
2013-09-27 13:00:00,35.88,35.95,35.88,35.89,29300.0,27.582,27.6358,27.582,27.5897,29300.0
2013-09-27 13:05:00,35.9,35.9,35.88,35.9,11200.0,27.5974,27.5974,27.582,27.5974,11200.0
2013-09-27 13:10:00,35.9,35.95,35.88,35.95,27700.0,27.5974,27.6358,27.582,27.6358,27700.0
2013-09-27 13:15:00,35.95,35.98,35.94,35.94,25800.0,27.6358,27.6589,27.6282,27.6282,25800.0
2013-09-27 13:20:00,35.93,35.93,35.84,35.87,27900.0,27.6205,27.6205,27.5513,27.5744,27900.0
2013-09-27 13:25:00,35.88,35.92,35.87,35.91,26200.0,27.582,27.6128,27.5744,27.6051,26200.0
2013-09-27 13:30:00,35.93,36.0,35.89,36.0,33600.0,27.6205,27.6743,27.5897,27.6743,33600.0
2013-09-27 13:35:00,36.0,36.0,35.94,35.98,11900.0,27.6743,27.6743,27.6282,27.6589,11900.0
2013-09-27 13:40:00,35.98,36.0,35.97,35.99,20400.0,27.6589,27.6743,27.6512,27.6666,20400.0
2013-09-27 13:45:00,35.99,36.0,35.97,35.99,27800.0,27.6666,27.6743,27.6512,27.6666,27800.0
2013-09-27 13:50:00,35.99,36.0,35.98,36.0,20300.0,27.6666,27.6743,27.6589,27.6743,20300.0
2013-09-27 13:55:00,36.0,36.0,35.98,35.99,25600.0,27.6743,27.6743,27.6589,27.6666,25600.0
2013-09-27 14:00:00,36.0,36.0,35.98,36.0,67700.0,27.6743,27.6743,27.6589,27.6743,67700.0
2013-09-27 14:05:00,36.0,36.08,35.99,36.0,58800.0,27.6743,27.7358,27.6666,27.6743,58800.0
2013-09-27 14:10:00,36.01,36.05,35.98,36.03,30800.0,27.682,27.7127,27.6589,27.6973,30800.0
2013-09-27 14:15:00,36.05,36.09,36.01,36.07,19800.0,27.7127,27.7435,27.682,27.7281,19800.0
2013-09-27 14:20:00,36.07,36.11,36.06,36.11,17500.0,27.7281,27.7588,27.7204,27.7588,17500.0
2013-09-27 14:25:00,36.12,36.18,36.09,36.14,38100.0,27.7665,27.8127,27.7435,27.7819,38100.0
2013-09-27 14:30:00,36.14,36.14,36.01,36.02,24600.0,27.7819,27.7819,27.682,27.6897,24600.0
2013-09-27 14:35:00,36.02,36.08,35.99,36.06,34200.0,27.6897,27.7358,27.6666,27.7204,34200.0
2013-09-27 14:40:00,36.05,36.09,36.03,36.09,62600.0,27.7127,27.7435,27.6973,27.7435,62600.0
2013-09-27 14:45:00,36.1,36.16,36.1,36.16,22000.0,27.7512,27.7973,27.7512,27.7973,22000.0
2013-09-27 14:50:00,36.15,36.16,36.11,36.11,19700.0,27.7896,27.7973,27.7588,27.7588,19700.0
2013-09-27 14:55:00,36.1,36.1,36.01,36.04,37300.0,27.7512,27.7512,27.682,27.705,37300.0
2013-09-27 15:00:00,36.04,36.06,36.01,36.05,63700.0,27.705,27.7204,27.682,27.7127,63700.0
2013-09-27 15:05:00,36.06,36.11,36.01,36.05,65100.0,27.7204,27.7588,27.682,27.7127,65100.0
2013-09-27 15:10:00,36.05,36.07,36.04,36.04,33900.0,27.7127,27.7281,27.705,27.705,33900.0
2013-09-27 15:15:00,36.03,36.07,36.02,36.03,42600.0,27.6973,27.7281,27.6897,27.6973,42600.0
2013-09-27 15:20:00,36.02,36.04,35.98,35.99,29900.0,27.6897,27.705,27.6589,27.6666,29900.0
2013-09-27 15:25:00,36.0,36.0,35.93,35.94,56200.0,27.6743,27.6743,27.6205,27.6282,56200.0
2013-09-27 15:30:00,35.95,35.97,35.94,35.94,52400.0,27.6358,27.6512,27.6282,27.6282,52400.0
2013-09-27 15:35:00,35.95,35.96,35.91,35.94,41800.0,27.6358,27.6435,27.6051,27.6282,41800.0
2013-09-27 15:40:00,35.94,35.95,35.89,35.92,54800.0,27.6282,27.6358,27.5897,27.6128,54800.0
2013-09-27 15:45:00,35.91,35.95,35.9,35.92,92400.0,27.6051,27.6358,27.5974,27.6128,92400.0
2013-09-27 15:50:00,35.93,36.03,35.93,35.98,162100.0,27.6205,27.6973,27.6205,27.6589,162100.0
2013-09-27 15:55:00,35.99,36.01,35.96,35.98,217200.0,27.6666,27.682,27.6435,27.6589,217200.0
2013-09-30 09:30:00,35.63,35.71,35.5,35.57,94800.0,27.3899,27.4514,27.2899,27.3437,94800.0
2013-09-30 09:35:00,35.57,35.57,35.32,35.53,49600.0,27.3437,27.3437,27.1515,27.313,49600.0
2013-09-30 09:40:00,35.53,35.6,35.41,35.43,43300.0,27.313,27.3668,27.2207,27.2361,43300.0
2013-09-30 09:45:00,35.42,35.54,35.37,35.38,31200.0,27.2284,27.3207,27.19,27.1977,31200.0
2013-09-30 09:50:00,35.39,35.45,35.32,35.42,42600.0,27.2054,27.2515,27.1515,27.2284,42600.0
2013-09-30 09:55:00,35.4,35.44,35.33,35.35,46800.0,27.213,27.2438,27.1592,27.1746,46800.0
2013-09-30 10:00:00,35.35,35.44,35.32,35.38,59800.0,27.1746,27.2438,27.1515,27.1977,59800.0
2013-09-30 10:05:00,35.37,35.42,35.26,35.27,59300.0,27.19,27.2284,27.1054,27.1131,59300.0
2013-09-30 10:10:00,35.3,35.35,35.2,35.33,40000.0,27.1362,27.1746,27.0593,27.1592,40000.0
2013-09-30 10:15:00,35.32,35.45,35.32,35.42,88000.0,27.1515,27.2515,27.1515,27.2284,88000.0
2013-09-30 10:20:00,35.43,35.45,35.38,35.42,57100.0,27.2361,27.2515,27.1977,27.2284,57100.0
2013-09-30 10:25:00,35.43,35.59,35.43,35.51,49800.0,27.2361,27.3591,27.2361,27.2976,49800.0
2013-09-30 10:30:00,35.52,35.54,35.44,35.45,27900.0,27.3053,27.3207,27.2438,27.2515,27900.0
2013-09-30 10:35:00,35.45,35.55,35.44,35.54,44300.0,27.2515,27.3284,27.2438,27.3207,44300.0
2013-09-30 10:40:00,35.54,35.56,35.53,35.55,33300.0,27.3207,27.336,27.313,27.3284,33300.0
2013-09-30 10:45:00,35.55,35.55,35.47,35.47,83800.0,27.3284,27.3284,27.2669,27.2669,83800.0
2013-09-30 10:50:00,35.48,35.51,35.47,35.47,32800.0,27.2745,27.2976,27.2669,27.2669,32800.0
2013-09-30 10:55:00,35.47,35.54,35.47,35.53,21200.0,27.2669,27.3207,27.2669,27.313,21200.0
2013-09-30 11:00:00,35.53,35.57,35.46,35.46,24300.0,27.313,27.3437,27.2592,27.2592,24300.0
2013-09-30 11:05:00,35.47,35.5,35.44,35.47,41100.0,27.2669,27.2899,27.2438,27.2669,41100.0
2013-09-30 11:10:00,35.48,35.48,35.37,35.37,28300.0,27.2745,27.2745,27.19,27.19,28300.0
2013-09-30 11:15:00,35.37,35.42,35.36,35.41,41300.0,27.19,27.2284,27.1823,27.2207,41300.0
2013-09-30 11:20:00,35.45,35.5,35.36,35.36,44600.0,27.2515,27.2899,27.1823,27.1823,44600.0
2013-09-30 11:25:00,35.39,35.49,35.39,35.45,17900.0,27.2054,27.2822,27.2054,27.2515,17900.0
2013-09-30 11:30:00,35.45,35.53,35.41,35.41,20700.0,27.2515,27.313,27.2207,27.2207,20700.0
2013-09-30 11:35:00,35.42,35.47,35.41,35.46,18200.0,27.2284,27.2669,27.2207,27.2592,18200.0
2013-09-30 11:40:00,35.46,35.51,35.45,35.51,26500.0,27.2592,27.2976,27.2515,27.2976,26500.0
2013-09-30 11:45:00,35.52,35.54,35.5,35.51,18600.0,27.3053,27.3207,27.2899,27.2976,18600.0
2013-09-30 11:50:00,35.52,35.52,35.45,35.48,40700.0,27.3053,27.3053,27.2515,27.2745,40700.0
2013-09-30 11:55:00,35.48,35.6,35.48,35.59,16500.0,27.2745,27.3668,27.2745,27.3591,16500.0
2013-09-30 12:00:00,35.6,35.6,35.43,35.45,18000.0,27.3668,27.3668,27.2361,27.2515,18000.0
2013-09-30 12:05:00,35.47,35.49,35.46,35.46,9200.0,27.2669,27.2822,27.2592,27.2592,9200.0
2013-09-30 12:10:00,35.47,35.51,35.46,35.51,9700.0,27.2669,27.2976,27.2592,27.2976,9700.0
2013-09-30 12:15:00,35.52,35.53,35.45,35.49,13200.0,27.3053,27.313,27.2515,27.2822,13200.0
2013-09-30 12:20:00,35.5,35.56,35.5,35.52,35300.0,27.2899,27.336,27.2899,27.3053,35300.0
2013-09-30 12:25:00,35.51,35.52,35.44,35.44,16000.0,27.2976,27.3053,27.2438,27.2438,16000.0
2013-09-30 12:30:00,35.43,35.47,35.43,35.44,16000.0,27.2361,27.2669,27.2361,27.2438,16000.0
2013-09-30 12:35:00,35.43,35.46,35.43,35.45,14500.0,27.2361,27.2592,27.2361,27.2515,14500.0
2013-09-30 12:40:00,35.44,35.52,35.44,35.48,24800.0,27.2438,27.3053,27.2438,27.2745,24800.0
2013-09-30 12:45:00,35.47,35.48,35.45,35.47,18800.0,27.2669,27.2745,27.2515,27.2669,18800.0
2013-09-30 12:50:00,35.46,35.48,35.42,35.45,11900.0,27.2592,27.2745,27.2284,27.2515,11900.0
2013-09-30 12:55:00,35.45,35.54,35.45,35.54,25700.0,27.2515,27.3207,27.2515,27.3207,25700.0
2013-09-30 13:00:00,35.54,35.61,35.53,35.55,38700.0,27.3207,27.3745,27.313,27.3284,38700.0
2013-09-30 13:05:00,35.56,35.59,35.52,35.53,40400.0,27.336,27.3591,27.3053,27.313,40400.0
2013-09-30 13:10:00,35.55,35.57,35.52,35.54,14700.0,27.3284,27.3437,27.3053,27.3207,14700.0
2013-09-30 13:15:00,35.54,35.64,35.53,35.6,38300.0,27.3207,27.3975,27.313,27.3668,38300.0
2013-09-30 13:20:00,35.61,35.61,35.5,35.5,43300.0,27.3745,27.3745,27.2899,27.2899,43300.0
2013-09-30 13:25:00,35.52,35.56,35.51,35.52,15100.0,27.3053,27.336,27.2976,27.3053,15100.0
2013-09-30 13:30:00,35.52,35.6,35.5,35.6,27200.0,27.3053,27.3668,27.2899,27.3668,27200.0
2013-09-30 13:35:00,35.6,35.61,35.51,35.51,29800.0,27.3668,27.3745,27.2976,27.2976,29800.0
2013-09-30 13:40:00,35.51,35.58,35.51,35.54,13700.0,27.2976,27.3514,27.2976,27.3207,13700.0
2013-09-30 13:45:00,35.55,35.58,35.52,35.52,16900.0,27.3284,27.3514,27.3053,27.3053,16900.0
2013-09-30 13:50:00,35.53,35.53,35.49,35.5,21000.0,27.313,27.313,27.2822,27.2899,21000.0
2013-09-30 13:55:00,35.5,35.5,35.42,35.48,33700.0,27.2899,27.2899,27.2284,27.2745,33700.0
2013-09-30 14:00:00,35.47,35.49,35.4,35.46,37400.0,27.2669,27.2822,27.213,27.2592,37400.0
2013-09-30 14:05:00,35.45,35.49,35.41,35.49,22600.0,27.2515,27.2822,27.2207,27.2822,22600.0
2013-09-30 14:10:00,35.5,35.51,35.45,35.5,19800.0,27.2899,27.2976,27.2515,27.2899,19800.0
2013-09-30 14:15:00,35.5,35.56,35.46,35.52,30400.0,27.2899,27.336,27.2592,27.3053,30400.0
2013-09-30 14:20:00,35.53,35.56,35.52,35.56,38300.0,27.313,27.336,27.3053,27.336,38300.0
2013-09-30 14:25:00,35.57,35.58,35.52,35.52,29300.0,27.3437,27.3514,27.3053,27.3053,29300.0
2013-09-30 14:30:00,35.52,35.55,35.51,35.52,40000.0,27.3053,27.3284,27.2976,27.3053,40000.0
2013-09-30 14:35:00,35.51,35.51,35.43,35.48,31800.0,27.2976,27.2976,27.2361,27.2745,31800.0
2013-09-30 14:40:00,35.49,35.5,35.43,35.47,23800.0,27.2822,27.2899,27.2361,27.2669,23800.0
2013-09-30 14:45:00,35.47,35.51,35.45,35.51,16800.0,27.2669,27.2976,27.2515,27.2976,16800.0
2013-09-30 14:50:00,35.52,35.52,35.47,35.47,24200.0,27.3053,27.3053,27.2669,27.2669,24200.0
2013-09-30 14:55:00,35.48,35.48,35.41,35.44,20600.0,27.2745,27.2745,27.2207,27.2438,20600.0
2013-09-30 15:00:00,35.45,35.45,35.37,35.37,36400.0,27.2515,27.2515,27.19,27.19,36400.0
2013-09-30 15:05:00,35.37,35.43,35.37,35.43,31500.0,27.19,27.2361,27.19,27.2361,31500.0
2013-09-30 15:10:00,35.42,35.42,35.34,35.34,36400.0,27.2284,27.2284,27.1669,27.1669,36400.0
2013-09-30 15:15:00,35.34,35.34,35.22,35.31,66700.0,27.1669,27.1669,27.0747,27.1439,66700.0
2013-09-30 15:20:00,35.32,35.35,35.29,35.33,27100.0,27.1515,27.1746,27.1285,27.1592,27100.0
2013-09-30 15:25:00,35.33,35.35,35.32,35.34,29800.0,27.1592,27.1746,27.1515,27.1669,29800.0
2013-09-30 15:30:00,35.35,35.35,35.24,35.25,85400.0,27.1746,27.1746,27.0901,27.0977,85400.0
2013-09-30 15:35:00,35.24,35.32,35.23,35.29,60400.0,27.0901,27.1515,27.0824,27.1285,60400.0
2013-09-30 15:40:00,35.28,35.32,35.25,35.29,46200.0,27.1208,27.1515,27.0977,27.1285,46200.0
2013-09-30 15:45:00,35.29,35.48,35.29,35.37,148500.0,27.1285,27.2745,27.1285,27.19,148500.0
2013-09-30 15:50:00,35.37,35.4,35.33,35.36,135500.0,27.19,27.213,27.1592,27.1823,135500.0
2013-09-30 15:55:00,35.37,35.38,35.32,35.35,218700.0,27.19,27.1977,27.1515,27.1746,218700.0
2013-10-01 09:30:00,35.5,35.78,35.43,35.59,46100.0,27.2899,27.5052,27.2361,27.3591,46100.0
2013-10-01 09:35:00,35.6,35.64,35.42,35.45,41400.0,27.3668,27.3975,27.2284,27.2515,41400.0
2013-10-01 09:40:00,35.45,35.55,35.4,35.55,30900.0,27.2515,27.3284,27.213,27.3284,30900.0
2013-10-01 09:45:00,35.55,35.64,35.49,35.49,45000.0,27.3284,27.3975,27.2822,27.2822,45000.0
2013-10-01 09:50:00,35.49,35.52,35.33,35.34,93100.0,27.2822,27.3053,27.1592,27.1669,93100.0
2013-10-01 09:55:00,35.35,35.49,35.35,35.49,31300.0,27.1746,27.2822,27.1746,27.2822,31300.0
2013-10-01 10:00:00,35.48,35.49,35.41,35.49,45900.0,27.2745,27.2822,27.2207,27.2822,45900.0
2013-10-01 10:05:00,35.48,35.58,35.44,35.47,38900.0,27.2745,27.3514,27.2438,27.2669,38900.0
2013-10-01 10:10:00,35.47,35.54,35.42,35.46,52000.0,27.2669,27.3207,27.2284,27.2592,52000.0
2013-10-01 10:15:00,35.48,35.58,35.48,35.53,27200.0,27.2745,27.3514,27.2745,27.313,27200.0
2013-10-01 10:20:00,35.53,35.59,35.47,35.51,30500.0,27.313,27.3591,27.2669,27.2976,30500.0
2013-10-01 10:25:00,35.54,35.56,35.46,35.46,12000.0,27.3207,27.336,27.2592,27.2592,12000.0
2013-10-01 10:30:00,35.46,35.54,35.45,35.52,27600.0,27.2592,27.3207,27.2515,27.3053,27600.0
2013-10-01 10:35:00,35.52,35.52,35.41,35.43,17200.0,27.3053,27.3053,27.2207,27.2361,17200.0
2013-10-01 10:40:00,35.43,35.49,35.42,35.45,12700.0,27.2361,27.2822,27.2284,27.2515,12700.0
2013-10-01 10:45:00,35.44,35.47,35.44,35.45,20500.0,27.2438,27.2669,27.2438,27.2515,20500.0
2013-10-01 10:50:00,35.45,35.54,35.44,35.54,10200.0,27.2515,27.3207,27.2438,27.3207,10200.0
2013-10-01 10:55:00,35.54,35.62,35.48,35.48,26200.0,27.3207,27.3822,27.2745,27.2745,26200.0
2013-10-01 11:00:00,35.5,35.52,35.46,35.47,118800.0,27.2899,27.3053,27.2592,27.2669,118800.0
2013-10-01 11:05:00,35.47,35.51,35.41,35.43,17500.0,27.2669,27.2976,27.2207,27.2361,17500.0
2013-10-01 11:10:00,35.42,35.47,35.42,35.45,11700.0,27.2284,27.2669,27.2284,27.2515,11700.0
2013-10-01 11:15:00,35.46,35.48,35.46,35.47,11800.0,27.2592,27.2745,27.2592,27.2669,11800.0
2013-10-01 11:20:00,35.46,35.47,35.43,35.46,16400.0,27.2592,27.2669,27.2361,27.2592,16400.0
2013-10-01 11:25:00,35.47,35.5,35.43,35.44,15400.0,27.2669,27.2899,27.2361,27.2438,15400.0
2013-10-01 11:30:00,35.44,35.5,35.41,35.5,23100.0,27.2438,27.2899,27.2207,27.2899,23100.0
2013-10-01 11:35:00,35.5,35.51,35.47,35.5,9300.0,27.2899,27.2976,27.2669,27.2899,9300.0
2013-10-01 11:40:00,35.49,35.52,35.48,35.52,15800.0,27.2822,27.3053,27.2745,27.3053,15800.0
2013-10-01 11:45:00,35.53,35.64,35.52,35.64,14800.0,27.313,27.3975,27.3053,27.3975,14800.0
2013-10-01 11:50:00,35.64,35.67,35.57,35.57,19200.0,27.3975,27.4206,27.3437,27.3437,19200.0
2013-10-01 11:55:00,35.57,35.59,35.48,35.5,46500.0,27.3437,27.3591,27.2745,27.2899,46500.0
2013-10-01 12:00:00,35.51,35.57,35.47,35.48,20100.0,27.2976,27.3437,27.2669,27.2745,20100.0
2013-10-01 12:05:00,35.49,35.61,35.49,35.61,20900.0,27.2822,27.3745,27.2822,27.3745,20900.0
2013-10-01 12:10:00,35.62,35.63,35.6,35.63,19500.0,27.3822,27.3899,27.3668,27.3899,19500.0
2013-10-01 12:15:00,35.62,35.7,35.62,35.7,33400.0,27.3822,27.4437,27.3822,27.4437,33400.0
2013-10-01 12:20:00,35.7,35.83,35.7,35.79,28400.0,27.4437,27.5436,27.4437,27.5129,28400.0
2013-10-01 12:25:00,35.8,35.8,35.73,35.74,48400.0,27.5205,27.5205,27.4667,27.4744,48400.0
2013-10-01 12:30:00,35.73,35.73,35.7,35.73,16100.0,27.4667,27.4667,27.4437,27.4667,16100.0
2013-10-01 12:35:00,35.73,35.73,35.71,35.72,12800.0,27.4667,27.4667,27.4514,27.459,12800.0
2013-10-01 12:40:00,35.72,35.74,35.72,35.73,7100.0,27.459,27.4744,27.459,27.4667,7100.0
2013-10-01 12:45:00,35.73,35.74,35.7,35.71,13700.0,27.4667,27.4744,27.4437,27.4514,13700.0
2013-10-01 12:50:00,35.7,35.73,35.7,35.71,15900.0,27.4437,27.4667,27.4437,27.4514,15900.0
2013-10-01 12:55:00,35.71,35.71,35.66,35.67,8300.0,27.4514,27.4514,27.4129,27.4206,8300.0
2013-10-01 13:00:00,35.68,35.68,35.64,35.67,18200.0,27.4283,27.4283,27.3975,27.4206,18200.0
2013-10-01 13:05:00,35.65,35.66,35.59,35.62,15400.0,27.4052,27.4129,27.3591,27.3822,15400.0
2013-10-01 13:10:00,35.62,35.65,35.6,35.65,40900.0,27.3822,27.4052,27.3668,27.4052,40900.0
2013-10-01 13:15:00,35.65,35.74,35.65,35.7,21900.0,27.4052,27.4744,27.4052,27.4437,21900.0
2013-10-01 13:20:00,35.7,35.72,35.67,35.71,19000.0,27.4437,27.459,27.4206,27.4514,19000.0
2013-10-01 13:25:00,35.7,35.73,35.69,35.72,8900.0,27.4437,27.4667,27.436,27.459,8900.0
2013-10-01 13:30:00,35.72,35.74,35.71,35.71,15700.0,27.459,27.4744,27.4514,27.4514,15700.0
2013-10-01 13:35:00,35.71,35.73,35.69,35.72,22200.0,27.4514,27.4667,27.436,27.459,22200.0
2013-10-01 13:40:00,35.72,35.73,35.7,35.72,14700.0,27.459,27.4667,27.4437,27.459,14700.0
2013-10-01 13:45:00,35.71,35.73,35.69,35.7,9500.0,27.4514,27.4667,27.436,27.4437,9500.0
2013-10-01 13:50:00,35.7,35.72,35.63,35.67,53700.0,27.4437,27.459,27.3899,27.4206,53700.0
2013-10-01 13:55:00,35.66,35.7,35.66,35.66,11300.0,27.4129,27.4437,27.4129,27.4129,11300.0
2013-10-01 14:00:00,35.67,35.68,35.65,35.65,11100.0,27.4206,27.4283,27.4052,27.4052,11100.0
2013-10-01 14:05:00,35.65,35.68,35.64,35.66,14800.0,27.4052,27.4283,27.3975,27.4129,14800.0
2013-10-01 14:10:00,35.66,35.69,35.66,35.68,11900.0,27.4129,27.436,27.4129,27.4283,11900.0
2013-10-01 14:15:00,35.68,35.68,35.65,35.66,19600.0,27.4283,27.4283,27.4052,27.4129,19600.0
2013-10-01 14:20:00,35.66,35.66,35.61,35.61,13200.0,27.4129,27.4129,27.3745,27.3745,13200.0
2013-10-01 14:25:00,35.61,35.65,35.6,35.63,39800.0,27.3745,27.4052,27.3668,27.3899,39800.0
2013-10-01 14:30:00,35.63,35.64,35.61,35.63,27800.0,27.3899,27.3975,27.3745,27.3899,27800.0
2013-10-01 14:35:00,35.62,35.64,35.6,35.64,29400.0,27.3822,27.3975,27.3668,27.3975,29400.0
2013-10-01 14:40:00,35.64,35.74,35.63,35.73,27800.0,27.3975,27.4744,27.3899,27.4667,27800.0
2013-10-01 14:45:00,35.73,35.74,35.66,35.73,61500.0,27.4667,27.4744,27.4129,27.4667,61500.0
2013-10-01 14:50:00,35.73,35.75,35.7,35.73,49500.0,27.4667,27.4821,27.4437,27.4667,49500.0
2013-10-01 14:55:00,35.73,35.76,35.72,35.76,25000.0,27.4667,27.4898,27.459,27.4898,25000.0
2013-10-01 15:00:00,35.75,35.76,35.71,35.71,35600.0,27.4821,27.4898,27.4514,27.4514,35600.0
2013-10-01 15:05:00,35.72,35.72,35.66,35.69,38300.0,27.459,27.459,27.4129,27.436,38300.0
2013-10-01 15:10:00,35.69,35.73,35.68,35.73,21700.0,27.436,27.4667,27.4283,27.4667,21700.0
2013-10-01 15:15:00,35.73,35.81,35.71,35.8,30900.0,27.4667,27.5282,27.4514,27.5205,30900.0
2013-10-01 15:20:00,35.81,35.81,35.77,35.8,37800.0,27.5282,27.5282,27.4975,27.5205,37800.0
2013-10-01 15:25:00,35.82,35.87,35.82,35.86,31100.0,27.5359,27.5744,27.5359,27.5667,31100.0
2013-10-01 15:30:00,35.86,35.95,35.85,35.86,59200.0,27.5667,27.6358,27.559,27.5667,59200.0
2013-10-01 15:35:00,35.87,35.99,35.85,35.97,95200.0,27.5744,27.6666,27.559,27.6512,95200.0
2013-10-01 15:40:00,35.98,36.03,35.95,36.0,49200.0,27.6589,27.6973,27.6358,27.6743,49200.0
2013-10-01 15:45:00,36.0,36.01,35.9,35.98,92500.0,27.6743,27.682,27.5974,27.6589,92500.0
2013-10-01 15:50:00,35.98,35.98,35.91,35.95,77500.0,27.6589,27.6589,27.6051,27.6358,77500.0
2013-10-01 15:55:00,35.93,35.93,35.85,35.92,136500.0,27.6205,27.6205,27.559,27.6128,136500.0
2013-10-02 09:30:00,35.89,36.11,35.7,35.73,77100.0,27.5897,27.7588,27.4437,27.4667,77100.0
2013-10-02 09:35:00,35.73,35.81,35.51,35.52,54700.0,27.4667,27.5282,27.2976,27.3053,54700.0
2013-10-02 09:40:00,35.53,35.66,35.51,35.56,112500.0,27.313,27.4129,27.2976,27.336,112500.0
2013-10-02 09:45:00,35.55,35.67,35.55,35.63,24800.0,27.3284,27.4206,27.3284,27.3899,24800.0
2013-10-02 09:50:00,35.61,35.83,35.6,35.82,101100.0,27.3745,27.5436,27.3668,27.5359,101100.0
2013-10-02 09:55:00,35.82,35.88,35.78,35.84,36700.0,27.5359,27.582,27.5052,27.5513,36700.0
2013-10-02 10:00:00,35.83,35.86,35.71,35.72,21700.0,27.5436,27.5667,27.4514,27.459,21700.0
2013-10-02 10:05:00,35.72,35.72,35.48,35.51,40900.0,27.459,27.459,27.2745,27.2976,40900.0
2013-10-02 10:10:00,35.51,35.63,35.51,35.6,19700.0,27.2976,27.3899,27.2976,27.3668,19700.0
2013-10-02 10:15:00,35.59,35.59,35.46,35.55,28500.0,27.3591,27.3591,27.2592,27.3284,28500.0
2013-10-02 10:20:00,35.56,35.6,35.51,35.58,23400.0,27.336,27.3668,27.2976,27.3514,23400.0
2013-10-02 10:25:00,35.6,35.73,35.58,35.59,49200.0,27.3668,27.4667,27.3514,27.3591,49200.0
2013-10-02 10:30:00,35.58,35.66,35.57,35.64,34700.0,27.3514,27.4129,27.3437,27.3975,34700.0
2013-10-02 10:35:00,35.64,35.69,35.62,35.66,54300.0,27.3975,27.436,27.3822,27.4129,54300.0
2013-10-02 10:40:00,35.67,35.67,35.6,35.6,13900.0,27.4206,27.4206,27.3668,27.3668,13900.0
2013-10-02 10:45:00,35.62,35.75,35.62,35.7,36600.0,27.3822,27.4821,27.3822,27.4437,36600.0
2013-10-02 10:50:00,35.7,35.7,35.6,35.61,35300.0,27.4437,27.4437,27.3668,27.3745,35300.0
2013-10-02 10:55:00,35.62,35.68,35.61,35.66,19800.0,27.3822,27.4283,27.3745,27.4129,19800.0
2013-10-02 11:00:00,35.66,35.7,35.62,35.65,19900.0,27.4129,27.4437,27.3822,27.4052,19900.0
2013-10-02 11:05:00,35.65,35.68,35.63,35.64,16700.0,27.4052,27.4283,27.3899,27.3975,16700.0
2013-10-02 11:10:00,35.64,35.66,35.63,35.65,15700.0,27.3975,27.4129,27.3899,27.4052,15700.0
2013-10-02 11:15:00,35.65,35.71,35.65,35.71,14800.0,27.4052,27.4514,27.4052,27.4514,14800.0
2013-10-02 11:20:00,35.7,35.7,35.65,35.66,24100.0,27.4437,27.4437,27.4052,27.4129,24100.0
2013-10-02 11:25:00,35.66,35.7,35.66,35.7,6900.0,27.4129,27.4437,27.4129,27.4437,6900.0
2013-10-02 11:30:00,35.69,35.7,35.66,35.66,26500.0,27.436,27.4437,27.4129,27.4129,26500.0
2013-10-02 11:35:00,35.66,35.68,35.61,35.64,67600.0,27.4129,27.4283,27.3745,27.3975,67600.0
2013-10-02 11:40:00,35.64,35.68,35.64,35.66,46100.0,27.3975,27.4283,27.3975,27.4129,46100.0
2013-10-02 11:45:00,35.66,35.66,35.62,35.64,24100.0,27.4129,27.4129,27.3822,27.3975,24100.0
2013-10-02 11:50:00,35.65,35.7,35.63,35.68,14000.0,27.4052,27.4437,27.3899,27.4283,14000.0
2013-10-02 11:55:00,35.68,35.72,35.68,35.71,12800.0,27.4283,27.459,27.4283,27.4514,12800.0
2013-10-02 12:00:00,35.7,35.71,35.67,35.67,19000.0,27.4437,27.4514,27.4206,27.4206,19000.0
2013-10-02 12:05:00,35.68,35.68,35.66,35.66,17000.0,27.4283,27.4283,27.4129,27.4129,17000.0
2013-10-02 12:10:00,35.67,35.67,35.64,35.65,15300.0,27.4206,27.4206,27.3975,27.4052,15300.0
2013-10-02 12:15:00,35.66,35.71,35.66,35.7,13600.0,27.4129,27.4514,27.4129,27.4437,13600.0
2013-10-02 12:20:00,35.7,35.79,35.7,35.73,17100.0,27.4437,27.5129,27.4437,27.4667,17100.0
2013-10-02 12:25:00,35.73,35.74,35.7,35.7,12500.0,27.4667,27.4744,27.4437,27.4437,12500.0
2013-10-02 12:30:00,35.7,35.73,35.68,35.69,15300.0,27.4437,27.4667,27.4283,27.436,15300.0
2013-10-02 12:35:00,35.69,35.72,35.68,35.7,13200.0,27.436,27.459,27.4283,27.4437,13200.0
2013-10-02 12:40:00,35.7,35.73,35.68,35.72,14500.0,27.4437,27.4667,27.4283,27.459,14500.0
2013-10-02 12:45:00,35.72,35.73,35.7,35.7,8000.0,27.459,27.4667,27.4437,27.4437,8000.0
2013-10-02 12:50:00,35.71,35.73,35.71,35.71,10800.0,27.4514,27.4667,27.4514,27.4514,10800.0
2013-10-02 12:55:00,35.72,35.72,35.68,35.69,18600.0,27.459,27.459,27.4283,27.436,18600.0
2013-10-02 13:00:00,35.69,35.74,35.69,35.73,6400.0,27.436,27.4744,27.436,27.4667,6400.0
2013-10-02 13:05:00,35.73,35.87,35.73,35.87,12200.0,27.4667,27.5744,27.4667,27.5744,12200.0
2013-10-02 13:10:00,35.87,35.94,35.86,35.86,16800.0,27.5744,27.6282,27.5667,27.5667,16800.0
2013-10-02 13:15:00,35.86,35.88,35.8,35.88,11200.0,27.5667,27.582,27.5205,27.582,11200.0
2013-10-02 13:20:00,35.88,35.94,35.88,35.91,15200.0,27.582,27.6282,27.582,27.6051,15200.0
2013-10-02 13:25:00,35.92,35.98,35.91,35.98,11300.0,27.6128,27.6589,27.6051,27.6589,11300.0
2013-10-02 13:30:00,35.98,36.0,35.94,35.95,16000.0,27.6589,27.6743,27.6282,27.6358,16000.0
2013-10-02 13:35:00,35.96,36.0,35.94,35.94,14300.0,27.6435,27.6743,27.6282,27.6282,14300.0
2013-10-02 13:40:00,35.93,35.94,35.87,35.9,17000.0,27.6205,27.6282,27.5744,27.5974,17000.0
2013-10-02 13:45:00,35.9,35.96,35.9,35.96,7000.0,27.5974,27.6435,27.5974,27.6435,7000.0
2013-10-02 13:50:00,35.95,35.96,35.91,35.92,18100.0,27.6358,27.6435,27.6051,27.6128,18100.0
2013-10-02 13:55:00,35.92,35.92,35.82,35.82,20900.0,27.6128,27.6128,27.5359,27.5359,20900.0
2013-10-02 14:00:00,35.83,35.84,35.78,35.79,32800.0,27.5436,27.5513,27.5052,27.5129,32800.0
2013-10-02 14:05:00,35.78,35.8,35.73,35.73,25600.0,27.5052,27.5205,27.4667,27.4667,25600.0
2013-10-02 14:10:00,35.74,35.74,35.67,35.68,15500.0,27.4744,27.4744,27.4206,27.4283,15500.0
2013-10-02 14:15:00,35.67,35.72,35.67,35.71,15900.0,27.4206,27.459,27.4206,27.4514,15900.0
2013-10-02 14:20:00,35.72,35.79,35.72,35.79,16800.0,27.459,27.5129,27.459,27.5129,16800.0
2013-10-02 14:25:00,35.79,35.8,35.75,35.76,17400.0,27.5129,27.5205,27.4821,27.4898,17400.0
2013-10-02 14:30:00,35.75,35.76,35.69,35.71,30700.0,27.4821,27.4898,27.436,27.4514,30700.0
2013-10-02 14:35:00,35.71,35.71,35.62,35.63,23300.0,27.4514,27.4514,27.3822,27.3899,23300.0
2013-10-02 14:40:00,35.64,35.69,35.64,35.66,37200.0,27.3975,27.436,27.3975,27.4129,37200.0
2013-10-02 14:45:00,35.65,35.69,35.58,35.64,76400.0,27.4052,27.436,27.3514,27.3975,76400.0
2013-10-02 14:50:00,35.64,35.71,35.62,35.63,53000.0,27.3975,27.4514,27.3822,27.3899,53000.0
2013-10-02 14:55:00,35.63,35.65,35.63,35.65,29200.0,27.3899,27.4052,27.3899,27.4052,29200.0
2013-10-02 15:00:00,35.65,35.65,35.62,35.65,27600.0,27.4052,27.4052,27.3822,27.4052,27600.0
2013-10-02 15:05:00,35.65,35.67,35.63,35.65,19200.0,27.4052,27.4206,27.3899,27.4052,19200.0
2013-10-02 15:10:00,35.65,35.76,35.64,35.7,68000.0,27.4052,27.4898,27.3975,27.4437,68000.0
2013-10-02 15:15:00,35.69,35.74,35.69,35.69,26900.0,27.436,27.4744,27.436,27.436,26900.0
2013-10-02 15:20:00,35.69,35.69,35.6,35.61,57100.0,27.436,27.436,27.3668,27.3745,57100.0
2013-10-02 15:25:00,35.61,35.61,35.58,35.61,40900.0,27.3745,27.3745,27.3514,27.3745,40900.0
2013-10-02 15:30:00,35.61,35.75,35.61,35.75,56000.0,27.3745,27.4821,27.3745,27.4821,56000.0
2013-10-02 15:35:00,35.74,35.76,35.69,35.7,47500.0,27.4744,27.4898,27.436,27.4437,47500.0
2013-10-02 15:40:00,35.7,35.72,35.66,35.66,54800.0,27.4437,27.459,27.4129,27.4129,54800.0
2013-10-02 15:45:00,35.67,35.7,35.64,35.64,60400.0,27.4206,27.4437,27.3975,27.3975,60400.0
2013-10-02 15:50:00,35.65,35.71,35.65,35.71,59700.0,27.4052,27.4514,27.4052,27.4514,59700.0
2013-10-02 15:55:00,35.71,35.75,35.67,35.74,153300.0,27.4514,27.4821,27.4206,27.4744,153300.0
2013-10-03 09:30:00,35.63,35.82,35.34,35.49,135300.0,27.3899,27.5359,27.1669,27.2822,135300.0
2013-10-03 09:35:00,35.49,35.51,35.34,35.35,27100.0,27.2822,27.2976,27.1669,27.1746,27100.0
2013-10-03 09:40:00,35.36,35.55,35.36,35.52,185300.0,27.1823,27.3284,27.1823,27.3053,185300.0
2013-10-03 09:45:00,35.53,35.66,35.41,35.49,107600.0,27.313,27.4129,27.2207,27.2822,107600.0
2013-10-03 09:50:00,35.45,35.65,35.42,35.63,26500.0,27.2515,27.4052,27.2284,27.3899,26500.0
2013-10-03 09:55:00,35.62,35.77,35.62,35.76,15100.0,27.3822,27.4975,27.3822,27.4898,15100.0
2013-10-03 10:00:00,35.76,35.86,35.67,35.84,25000.0,27.4898,27.5667,27.4206,27.5513,25000.0
2013-10-03 10:05:00,35.84,35.84,35.69,35.75,32800.0,27.5513,27.5513,27.436,27.4821,32800.0
2013-10-03 10:10:00,35.74,35.75,35.72,35.73,23300.0,27.4744,27.4821,27.459,27.4667,23300.0
2013-10-03 10:15:00,35.73,35.74,35.68,35.68,23400.0,27.4667,27.4744,27.4283,27.4283,23400.0
2013-10-03 10:20:00,35.66,35.67,35.57,35.57,13700.0,27.4129,27.4206,27.3437,27.3437,13700.0
2013-10-03 10:25:00,35.57,35.73,35.57,35.73,18400.0,27.3437,27.4667,27.3437,27.4667,18400.0
2013-10-03 10:30:00,35.73,35.73,35.63,35.72,38100.0,27.4667,27.4667,27.3899,27.459,38100.0
2013-10-03 10:35:00,35.71,35.8,35.71,35.8,11100.0,27.4514,27.5205,27.4514,27.5205,11100.0
2013-10-03 10:40:00,35.81,35.81,35.74,35.74,7900.0,27.5282,27.5282,27.4744,27.4744,7900.0
2013-10-03 10:45:00,35.75,35.76,35.64,35.65,28500.0,27.4821,27.4898,27.3975,27.4052,28500.0
2013-10-03 10:50:00,35.64,35.71,35.58,35.6,35000.0,27.3975,27.4514,27.3514,27.3668,35000.0
2013-10-03 10:55:00,35.61,35.64,35.52,35.52,28600.0,27.3745,27.3975,27.3053,27.3053,28600.0
2013-10-03 11:00:00,35.52,35.55,35.5,35.52,17000.0,27.3053,27.3284,27.2899,27.3053,17000.0
2013-10-03 11:05:00,35.51,35.6,35.51,35.56,13700.0,27.2976,27.3668,27.2976,27.336,13700.0
2013-10-03 11:10:00,35.55,35.55,35.48,35.49,6800.0,27.3284,27.3284,27.2745,27.2822,6800.0
2013-10-03 11:15:00,35.48,35.5,35.46,35.48,6500.0,27.2745,27.2899,27.2592,27.2745,6500.0
2013-10-03 11:20:00,35.48,35.57,35.47,35.52,14900.0,27.2745,27.3437,27.2669,27.3053,14900.0
2013-10-03 11:25:00,35.52,35.54,35.43,35.45,18800.0,27.3053,27.3207,27.2361,27.2515,18800.0
2013-10-03 11:30:00,35.47,35.53,35.46,35.48,9100.0,27.2669,27.313,27.2592,27.2745,9100.0
2013-10-03 11:35:00,35.48,35.48,35.39,35.45,33600.0,27.2745,27.2745,27.2054,27.2515,33600.0
2013-10-03 11:40:00,35.44,35.46,35.4,35.4,8100.0,27.2438,27.2592,27.213,27.213,8100.0
2013-10-03 11:45:00,35.4,35.42,35.39,35.4,21600.0,27.213,27.2284,27.2054,27.213,21600.0
2013-10-03 11:50:00,35.4,35.44,35.4,35.43,13600.0,27.213,27.2438,27.213,27.2361,13600.0
2013-10-03 11:55:00,35.42,35.42,35.3,35.31,21500.0,27.2284,27.2284,27.1362,27.1439,21500.0
2013-10-03 12:00:00,35.31,35.32,35.23,35.23,33200.0,27.1439,27.1515,27.0824,27.0824,33200.0
2013-10-03 12:05:00,35.23,35.33,35.23,35.31,16800.0,27.0824,27.1592,27.0824,27.1439,16800.0
2013-10-03 12:10:00,35.31,35.35,35.3,35.32,10300.0,27.1439,27.1746,27.1362,27.1515,10300.0
2013-10-03 12:15:00,35.31,35.33,35.26,35.32,26000.0,27.1439,27.1592,27.1054,27.1515,26000.0
2013-10-03 12:20:00,35.32,35.33,35.26,35.26,9400.0,27.1515,27.1592,27.1054,27.1054,9400.0
2013-10-03 12:25:00,35.27,35.35,35.27,35.35,19600.0,27.1131,27.1746,27.1131,27.1746,19600.0
2013-10-03 12:30:00,35.36,35.45,35.36,35.42,15700.0,27.1823,27.2515,27.1823,27.2284,15700.0
2013-10-03 12:35:00,35.43,35.45,35.39,35.44,4600.0,27.2361,27.2515,27.2054,27.2438,4600.0
2013-10-03 12:40:00,35.43,35.43,35.36,35.36,4800.0,27.2361,27.2361,27.1823,27.1823,4800.0
2013-10-03 12:45:00,35.37,35.45,35.35,35.43,11600.0,27.19,27.2515,27.1746,27.2361,11600.0
2013-10-03 12:50:00,35.42,35.46,35.39,35.42,8000.0,27.2284,27.2592,27.2054,27.2284,8000.0
2013-10-03 12:55:00,35.42,35.5,35.42,35.5,7700.0,27.2284,27.2899,27.2284,27.2899,7700.0
2013-10-03 13:00:00,35.5,35.52,35.46,35.52,9700.0,27.2899,27.3053,27.2592,27.3053,9700.0
2013-10-03 13:05:00,35.54,35.57,35.53,35.56,8800.0,27.3207,27.3437,27.313,27.336,8800.0
2013-10-03 13:10:00,35.56,35.56,35.52,35.52,11200.0,27.336,27.336,27.3053,27.3053,11200.0
2013-10-03 13:15:00,35.52,35.52,35.46,35.48,16600.0,27.3053,27.3053,27.2592,27.2745,16600.0
2013-10-03 13:20:00,35.48,35.52,35.47,35.51,11900.0,27.2745,27.3053,27.2669,27.2976,11900.0
2013-10-03 13:25:00,35.53,35.58,35.52,35.52,21500.0,27.313,27.3514,27.3053,27.3053,21500.0
2013-10-03 13:30:00,35.55,35.58,35.53,35.55,12700.0,27.3284,27.3514,27.313,27.3284,12700.0
2013-10-03 13:35:00,35.56,35.56,35.51,35.51,14900.0,27.336,27.336,27.2976,27.2976,14900.0
2013-10-03 13:40:00,35.53,35.61,35.53,35.55,15400.0,27.313,27.3745,27.313,27.3284,15400.0
2013-10-03 13:45:00,35.56,35.6,35.56,35.56,11000.0,27.336,27.3668,27.336,27.336,11000.0
2013-10-03 13:50:00,35.57,35.58,35.44,35.48,24800.0,27.3437,27.3514,27.2438,27.2745,24800.0
2013-10-03 13:55:00,35.5,35.61,35.49,35.58,23300.0,27.2899,27.3745,27.2822,27.3514,23300.0
2013-10-03 14:00:00,35.57,35.58,35.54,35.57,10300.0,27.3437,27.3514,27.3207,27.3437,10300.0
2013-10-03 14:05:00,35.57,35.57,35.49,35.52,13100.0,27.3437,27.3437,27.2822,27.3053,13100.0
2013-10-03 14:10:00,35.52,35.55,35.5,35.53,16900.0,27.3053,27.3284,27.2899,27.313,16900.0
2013-10-03 14:15:00,35.54,35.55,35.46,35.48,20500.0,27.3207,27.3284,27.2592,27.2745,20500.0
2013-10-03 14:20:00,35.48,35.48,35.33,35.33,25000.0,27.2745,27.2745,27.1592,27.1592,25000.0
2013-10-03 14:25:00,35.34,35.53,35.33,35.5,22400.0,27.1669,27.313,27.1592,27.2899,22400.0
2013-10-03 14:30:00,35.52,35.53,35.44,35.47,12100.0,27.3053,27.313,27.2438,27.2669,12100.0
2013-10-03 14:35:00,35.48,35.51,35.46,35.47,20700.0,27.2745,27.2976,27.2592,27.2669,20700.0
2013-10-03 14:40:00,35.46,35.47,35.42,35.45,17800.0,27.2592,27.2669,27.2284,27.2515,17800.0
2013-10-03 14:45:00,35.45,35.46,35.43,35.43,8900.0,27.2515,27.2592,27.2361,27.2361,8900.0
2013-10-03 14:50:00,35.43,35.5,35.43,35.47,14000.0,27.2361,27.2899,27.2361,27.2669,14000.0
2013-10-03 14:55:00,35.47,35.47,35.43,35.43,12500.0,27.2669,27.2669,27.2361,27.2361,12500.0
2013-10-03 15:00:00,35.43,35.47,35.42,35.47,15900.0,27.2361,27.2669,27.2284,27.2669,15900.0
2013-10-03 15:05:00,35.48,35.48,35.44,35.44,19100.0,27.2745,27.2745,27.2438,27.2438,19100.0
2013-10-03 15:10:00,35.44,35.44,35.41,35.43,16200.0,27.2438,27.2438,27.2207,27.2361,16200.0
2013-10-03 15:15:00,35.43,35.43,35.38,35.38,23000.0,27.2361,27.2361,27.1977,27.1977,23000.0
2013-10-03 15:20:00,35.38,35.43,35.38,35.38,43900.0,27.1977,27.2361,27.1977,27.1977,43900.0
2013-10-03 15:25:00,35.38,35.38,35.34,35.37,46000.0,27.1977,27.1977,27.1669,27.19,46000.0
2013-10-03 15:30:00,35.37,35.37,35.32,35.34,33100.0,27.19,27.19,27.1515,27.1669,33100.0
2013-10-03 15:35:00,35.34,35.38,35.34,35.37,46300.0,27.1669,27.1977,27.1669,27.19,46300.0
2013-10-03 15:40:00,35.36,35.41,35.35,35.4,37200.0,27.1823,27.2207,27.1746,27.213,37200.0
2013-10-03 15:45:00,35.41,35.43,35.3,35.35,78500.0,27.2207,27.2361,27.1362,27.1746,78500.0
2013-10-03 15:50:00,35.36,35.37,35.32,35.37,51400.0,27.1823,27.19,27.1515,27.19,51400.0
2013-10-03 15:55:00,35.37,35.42,35.36,35.4,194800.0,27.19,27.2284,27.1823,27.213,194800.0
2013-10-04 09:30:00,35.47,35.51,35.33,35.34,13000.0,27.2669,27.2976,27.1592,27.1669,13000.0
2013-10-04 09:35:00,35.33,35.35,35.13,35.15,35600.0,27.1592,27.1746,27.0055,27.0209,35600.0
2013-10-04 09:40:00,35.15,35.17,35.01,35.04,92600.0,27.0209,27.0362,26.9132,26.9363,92600.0
2013-10-04 09:45:00,35.04,35.1,34.99,34.99,186700.0,26.9363,26.9824,26.8979,26.8979,186700.0
2013-10-04 09:50:00,34.99,35.09,34.98,35.08,95300.0,26.8979,26.9747,26.8902,26.9671,95300.0
2013-10-04 09:55:00,35.06,35.09,35.01,35.04,63000.0,26.9517,26.9747,26.9132,26.9363,63000.0
2013-10-04 10:00:00,35.05,35.13,35.04,35.13,67100.0,26.944,27.0055,26.9363,27.0055,67100.0
2013-10-04 10:05:00,35.12,35.13,35.08,35.1,54900.0,26.9978,27.0055,26.9671,26.9824,54900.0
2013-10-04 10:10:00,35.11,35.12,35.01,35.02,63800.0,26.9901,26.9978,26.9132,26.9209,63800.0
2013-10-04 10:15:00,35.02,35.12,35.02,35.06,43700.0,26.9209,26.9978,26.9209,26.9517,43700.0
2013-10-04 10:20:00,35.05,35.12,35.04,35.1,18500.0,26.944,26.9978,26.9363,26.9824,18500.0
2013-10-04 10:25:00,35.09,35.23,35.09,35.17,104400.0,26.9747,27.0824,26.9747,27.0362,104400.0
2013-10-04 10:30:00,35.17,35.21,35.16,35.18,22800.0,27.0362,27.067,27.0286,27.0439,22800.0
2013-10-04 10:35:00,35.17,35.22,35.12,35.15,43200.0,27.0362,27.0747,26.9978,27.0209,43200.0
2013-10-04 10:40:00,35.15,35.19,35.15,35.16,12100.0,27.0209,27.0516,27.0209,27.0286,12100.0
2013-10-04 10:45:00,35.15,35.15,35.11,35.12,10400.0,27.0209,27.0209,26.9901,26.9978,10400.0
2013-10-04 10:50:00,35.11,35.11,35.06,35.09,15400.0,26.9901,26.9901,26.9517,26.9747,15400.0
2013-10-04 10:55:00,35.09,35.11,35.08,35.1,20400.0,26.9747,26.9901,26.9671,26.9824,20400.0
2013-10-04 11:00:00,35.1,35.14,35.09,35.13,65000.0,26.9824,27.0132,26.9747,27.0055,65000.0
2013-10-04 11:05:00,35.13,35.21,35.13,35.18,67900.0,27.0055,27.067,27.0055,27.0439,67900.0
2013-10-04 11:10:00,35.17,35.17,35.15,35.16,37700.0,27.0362,27.0362,27.0209,27.0286,37700.0
2013-10-04 11:15:00,35.16,35.19,35.14,35.19,58300.0,27.0286,27.0516,27.0132,27.0516,58300.0
2013-10-04 11:20:00,35.2,35.2,35.1,35.14,46300.0,27.0593,27.0593,26.9824,27.0132,46300.0
2013-10-04 11:25:00,35.14,35.14,35.11,35.12,24700.0,27.0132,27.0132,26.9901,26.9978,24700.0
2013-10-04 11:30:00,35.12,35.14,35.1,35.11,26000.0,26.9978,27.0132,26.9824,26.9901,26000.0
2013-10-04 11:35:00,35.11,35.13,35.09,35.12,36100.0,26.9901,27.0055,26.9747,26.9978,36100.0
2013-10-04 11:40:00,35.12,35.13,35.1,35.11,13800.0,26.9978,27.0055,26.9824,26.9901,13800.0
2013-10-04 11:45:00,35.11,35.16,35.11,35.14,20400.0,26.9901,27.0286,26.9901,27.0132,20400.0
2013-10-04 11:50:00,35.15,35.15,35.12,35.13,25200.0,27.0209,27.0209,26.9978,27.0055,25200.0
2013-10-04 11:55:00,35.13,35.16,35.11,35.15,14200.0,27.0055,27.0286,26.9901,27.0209,14200.0
2013-10-04 12:00:00,35.15,35.15,35.11,35.11,22200.0,27.0209,27.0209,26.9901,26.9901,22200.0
2013-10-04 12:05:00,35.11,35.15,35.1,35.14,40500.0,26.9901,27.0209,26.9824,27.0132,40500.0
2013-10-04 12:10:00,35.14,35.18,35.14,35.18,18500.0,27.0132,27.0439,27.0132,27.0439,18500.0
2013-10-04 12:15:00,35.18,35.28,35.18,35.28,41800.0,27.0439,27.1208,27.0439,27.1208,41800.0
2013-10-04 12:20:00,35.28,35.28,35.22,35.24,53100.0,27.1208,27.1208,27.0747,27.0901,53100.0
2013-10-04 12:25:00,35.24,35.3,35.22,35.27,31000.0,27.0901,27.1362,27.0747,27.1131,31000.0
2013-10-04 12:30:00,35.27,35.28,35.2,35.2,55800.0,27.1131,27.1208,27.0593,27.0593,55800.0
2013-10-04 12:35:00,35.2,35.23,35.19,35.21,26500.0,27.0593,27.0824,27.0516,27.067,26500.0
2013-10-04 12:40:00,35.21,35.27,35.2,35.26,16100.0,27.067,27.1131,27.0593,27.1054,16100.0
2013-10-04 12:45:00,35.26,35.26,35.22,35.22,29900.0,27.1054,27.1054,27.0747,27.0747,29900.0
2013-10-04 12:50:00,35.21,35.23,35.21,35.21,10600.0,27.067,27.0824,27.067,27.067,10600.0
2013-10-04 12:55:00,35.21,35.24,35.21,35.23,16700.0,27.067,27.0901,27.067,27.0824,16700.0
2013-10-04 13:00:00,35.23,35.26,35.22,35.24,26800.0,27.0824,27.1054,27.0747,27.0901,26800.0
2013-10-04 13:05:00,35.23,35.3,35.23,35.27,31600.0,27.0824,27.1362,27.0824,27.1131,31600.0
2013-10-04 13:10:00,35.26,35.28,35.24,35.25,16800.0,27.1054,27.1208,27.0901,27.0977,16800.0
2013-10-04 13:15:00,35.25,35.28,35.23,35.26,12800.0,27.0977,27.1208,27.0824,27.1054,12800.0
2013-10-04 13:20:00,35.27,35.27,35.22,35.22,15600.0,27.1131,27.1131,27.0747,27.0747,15600.0
2013-10-04 13:25:00,35.22,35.23,35.19,35.2,21500.0,27.0747,27.0824,27.0516,27.0593,21500.0
2013-10-04 13:30:00,35.2,35.27,35.2,35.25,14800.0,27.0593,27.1131,27.0593,27.0977,14800.0
2013-10-04 13:35:00,35.26,35.26,35.21,35.25,13300.0,27.1054,27.1054,27.067,27.0977,13300.0
2013-10-04 13:40:00,35.25,35.25,35.17,35.17,34200.0,27.0977,27.0977,27.0362,27.0362,34200.0
2013-10-04 13:45:00,35.17,35.2,35.16,35.16,7500.0,27.0362,27.0593,27.0286,27.0286,7500.0
2013-10-04 13:50:00,35.16,35.18,35.14,35.15,16100.0,27.0286,27.0439,27.0132,27.0209,16100.0
2013-10-04 13:55:00,35.16,35.18,35.15,35.18,6300.0,27.0286,27.0439,27.0209,27.0439,6300.0
2013-10-04 14:00:00,35.19,35.2,35.16,35.16,21900.0,27.0516,27.0593,27.0286,27.0286,21900.0
2013-10-04 14:05:00,35.17,35.21,35.17,35.21,7400.0,27.0362,27.067,27.0362,27.067,7400.0
2013-10-04 14:10:00,35.21,35.23,35.19,35.2,20900.0,27.067,27.0824,27.0516,27.0593,20900.0
2013-10-04 14:15:00,35.21,35.23,35.18,35.19,15600.0,27.067,27.0824,27.0439,27.0516,15600.0
2013-10-04 14:20:00,35.19,35.22,35.18,35.19,20700.0,27.0516,27.0747,27.0439,27.0516,20700.0
2013-10-04 14:25:00,35.19,35.22,35.19,35.22,18500.0,27.0516,27.0747,27.0516,27.0747,18500.0
2013-10-04 14:30:00,35.22,35.24,35.2,35.21,31600.0,27.0747,27.0901,27.0593,27.067,31600.0
2013-10-04 14:35:00,35.21,35.23,35.2,35.2,30600.0,27.067,27.0824,27.0593,27.0593,30600.0
2013-10-04 14:40:00,35.2,35.21,35.18,35.19,14700.0,27.0593,27.067,27.0439,27.0516,14700.0
2013-10-04 14:45:00,35.19,35.21,35.17,35.19,63100.0,27.0516,27.067,27.0362,27.0516,63100.0
2013-10-04 14:50:00,35.19,35.23,35.18,35.21,19800.0,27.0516,27.0824,27.0439,27.067,19800.0
2013-10-04 14:55:00,35.2,35.21,35.16,35.16,37300.0,27.0593,27.067,27.0286,27.0286,37300.0
2013-10-04 15:00:00,35.16,35.18,35.15,35.17,31800.0,27.0286,27.0439,27.0209,27.0362,31800.0
2013-10-04 15:05:00,35.17,35.18,35.16,35.17,17600.0,27.0362,27.0439,27.0286,27.0362,17600.0
2013-10-04 15:10:00,35.17,35.17,35.15,35.15,47300.0,27.0362,27.0362,27.0209,27.0209,47300.0
2013-10-04 15:15:00,35.16,35.16,35.12,35.14,53900.0,27.0286,27.0286,26.9978,27.0132,53900.0
2013-10-04 15:20:00,35.13,35.15,35.12,35.14,25500.0,27.0055,27.0209,26.9978,27.0132,25500.0
2013-10-04 15:25:00,35.13,35.15,35.13,35.15,28400.0,27.0055,27.0209,27.0055,27.0209,28400.0
2013-10-04 15:30:00,35.14,35.15,35.1,35.14,61300.0,27.0132,27.0209,26.9824,27.0132,61300.0
2013-10-04 15:35:00,35.14,35.16,35.07,35.08,153100.0,27.0132,27.0286,26.9594,26.9671,153100.0
2013-10-04 15:40:00,35.09,35.15,35.08,35.13,165200.0,26.9747,27.0209,26.9671,27.0055,165200.0
2013-10-04 15:45:00,35.15,35.21,35.14,35.2,102000.0,27.0209,27.067,27.0132,27.0593,102000.0
2013-10-04 15:50:00,35.2,35.2,35.17,35.19,79400.0,27.0593,27.0593,27.0362,27.0516,79400.0
2013-10-04 15:55:00,35.19,35.2,35.09,35.11,201400.0,27.0516,27.0593,26.9747,26.9901,201400.0
2013-10-07 09:30:00,34.85,34.85,34.75,34.82,88500.0,26.7902,26.7902,26.7134,26.7672,88500.0
2013-10-07 09:35:00,34.83,34.83,34.45,34.5,117400.0,26.7749,26.7749,26.4828,26.5212,117400.0
2013-10-07 09:40:00,34.49,34.55,34.39,34.46,126200.0,26.5135,26.5596,26.4366,26.4904,126200.0
2013-10-07 09:45:00,34.45,34.48,34.36,34.46,59500.0,26.4828,26.5058,26.4136,26.4904,59500.0
2013-10-07 09:50:00,34.46,34.5,34.45,34.47,59300.0,26.4904,26.5212,26.4828,26.4981,59300.0
2013-10-07 09:55:00,34.47,34.49,34.41,34.45,68800.0,26.4981,26.5135,26.452,26.4828,68800.0
2013-10-07 10:00:00,34.45,34.45,34.13,34.13,81100.0,26.4828,26.4828,26.2368,26.2368,81100.0
2013-10-07 10:05:00,34.13,34.18,33.94,34.12,245100.0,26.2368,26.2752,26.0907,26.2291,245100.0
2013-10-07 10:10:00,34.12,34.23,34.09,34.2,136500.0,26.2291,26.3136,26.206,26.2906,136500.0
2013-10-07 10:15:00,34.2,34.23,34.13,34.18,62300.0,26.2906,26.3136,26.2368,26.2752,62300.0
2013-10-07 10:20:00,34.2,34.33,34.14,34.26,161300.0,26.2906,26.3905,26.2444,26.3367,161300.0
2013-10-07 10:25:00,34.29,34.33,34.24,34.26,39100.0,26.3598,26.3905,26.3213,26.3367,39100.0
2013-10-07 10:30:00,34.26,34.37,34.14,34.14,42700.0,26.3367,26.4213,26.2444,26.2444,42700.0
2013-10-07 10:35:00,34.16,34.16,33.95,34.05,161300.0,26.2598,26.2598,26.0984,26.1753,161300.0
2013-10-07 10:40:00,34.05,34.14,34.05,34.13,50100.0,26.1753,26.2444,26.1753,26.2368,50100.0
2013-10-07 10:45:00,34.13,34.17,34.08,34.09,55500.0,26.2368,26.2675,26.1983,26.206,55500.0
2013-10-07 10:50:00,34.09,34.12,34.03,34.1,37100.0,26.206,26.2291,26.1599,26.2137,37100.0
2013-10-07 10:55:00,34.1,34.14,34.07,34.1,35900.0,26.2137,26.2444,26.1906,26.2137,35900.0
2013-10-07 11:00:00,34.09,34.11,34.0,34.05,55100.0,26.206,26.2214,26.1368,26.1753,55100.0
2013-10-07 11:05:00,34.04,34.06,33.96,33.98,44800.0,26.1676,26.1829,26.1061,26.1215,44800.0
2013-10-07 11:10:00,33.99,34.07,33.99,34.03,32000.0,26.1291,26.1906,26.1291,26.1599,32000.0
2013-10-07 11:15:00,34.02,34.06,34.0,34.06,22300.0,26.1522,26.1829,26.1368,26.1829,22300.0
2013-10-07 11:20:00,34.06,34.11,34.05,34.1,37100.0,26.1829,26.2214,26.1753,26.2137,37100.0
2013-10-07 11:25:00,34.09,34.16,34.09,34.13,40800.0,26.206,26.2598,26.206,26.2368,40800.0
2013-10-07 11:30:00,34.13,34.2,34.13,34.17,35500.0,26.2368,26.2906,26.2368,26.2675,35500.0
2013-10-07 11:35:00,34.19,34.21,34.13,34.13,31100.0,26.2829,26.2983,26.2368,26.2368,31100.0
2013-10-07 11:40:00,34.14,34.14,34.03,34.09,26900.0,26.2444,26.2444,26.1599,26.206,26900.0
2013-10-07 11:45:00,34.1,34.19,34.1,34.18,14400.0,26.2137,26.2829,26.2137,26.2752,14400.0
2013-10-07 11:50:00,34.18,34.19,34.1,34.12,32600.0,26.2752,26.2829,26.2137,26.2291,32600.0
2013-10-07 11:55:00,34.12,34.21,34.12,34.17,17000.0,26.2291,26.2983,26.2291,26.2675,17000.0
2013-10-07 12:00:00,34.17,34.19,34.16,34.19,15700.0,26.2675,26.2829,26.2598,26.2829,15700.0
2013-10-07 12:05:00,34.19,34.19,34.13,34.13,17600.0,26.2829,26.2829,26.2368,26.2368,17600.0
2013-10-07 12:10:00,34.12,34.14,34.07,34.09,30400.0,26.2291,26.2444,26.1906,26.206,30400.0
2013-10-07 12:15:00,34.09,34.1,34.05,34.05,24300.0,26.206,26.2137,26.1753,26.1753,24300.0
2013-10-07 12:20:00,34.05,34.07,33.97,33.99,56500.0,26.1753,26.1906,26.1138,26.1291,56500.0
2013-10-07 12:25:00,33.99,34.0,33.78,33.79,119200.0,26.1291,26.1368,25.9677,25.9754,119200.0
2013-10-07 12:30:00,33.78,33.81,33.66,33.73,106700.0,25.9677,25.9908,25.8755,25.9293,106700.0
2013-10-07 12:35:00,33.74,33.94,33.74,33.85,66700.0,25.937,26.0907,25.937,26.0215,66700.0
2013-10-07 12:40:00,33.85,33.87,33.77,33.85,29700.0,26.0215,26.0369,25.96,26.0215,29700.0
2013-10-07 12:45:00,33.87,33.92,33.85,33.87,32500.0,26.0369,26.0753,26.0215,26.0369,32500.0
2013-10-07 12:50:00,33.88,33.98,33.88,33.98,28100.0,26.0446,26.1215,26.0446,26.1215,28100.0
2013-10-07 12:55:00,33.98,33.98,33.8,33.84,47500.0,26.1215,26.1215,25.9831,26.0138,47500.0
2013-10-07 13:00:00,33.84,33.86,33.8,33.8,23700.0,26.0138,26.0292,25.9831,25.9831,23700.0
2013-10-07 13:05:00,33.8,33.81,33.77,33.79,32800.0,25.9831,25.9908,25.96,25.9754,32800.0
2013-10-07 13:10:00,33.79,33.83,33.66,33.68,66300.0,25.9754,26.0061,25.8755,25.8908,66300.0
2013-10-07 13:15:00,33.67,33.82,33.67,33.8,61800.0,25.8831,25.9985,25.8831,25.9831,61800.0
2013-10-07 13:20:00,33.8,33.82,33.79,33.8,112100.0,25.9831,25.9985,25.9754,25.9831,112100.0
2013-10-07 13:25:00,33.8,33.88,33.79,33.88,76900.0,25.9831,26.0446,25.9754,26.0446,76900.0
2013-10-07 13:30:00,33.88,33.94,33.88,33.94,34200.0,26.0446,26.0907,26.0446,26.0907,34200.0
2013-10-07 13:35:00,33.95,33.96,33.84,33.87,24300.0,26.0984,26.1061,26.0138,26.0369,24300.0
2013-10-07 13:40:00,33.87,33.92,33.87,33.92,11300.0,26.0369,26.0753,26.0369,26.0753,11300.0
2013-10-07 13:45:00,33.91,33.92,33.89,33.91,15100.0,26.0676,26.0753,26.0523,26.0676,15100.0
2013-10-07 13:50:00,33.9,33.91,33.88,33.91,24600.0,26.06,26.0676,26.0446,26.0676,24600.0
2013-10-07 13:55:00,33.9,33.95,33.89,33.94,22600.0,26.06,26.0984,26.0523,26.0907,22600.0
2013-10-07 14:00:00,33.95,33.97,33.93,33.96,39400.0,26.0984,26.1138,26.083,26.1061,39400.0
2013-10-07 14:05:00,33.96,33.98,33.9,33.94,22400.0,26.1061,26.1215,26.06,26.0907,22400.0
2013-10-07 14:10:00,33.93,33.97,33.93,33.93,37300.0,26.083,26.1138,26.083,26.083,37300.0
2013-10-07 14:15:00,33.94,33.95,33.89,33.94,34600.0,26.0907,26.0984,26.0523,26.0907,34600.0
2013-10-07 14:20:00,33.95,33.96,33.93,33.96,15800.0,26.0984,26.1061,26.083,26.1061,15800.0
2013-10-07 14:25:00,33.96,33.96,33.92,33.93,32900.0,26.1061,26.1061,26.0753,26.083,32900.0
2013-10-07 14:30:00,33.94,34.0,33.93,33.96,87700.0,26.0907,26.1368,26.083,26.1061,87700.0
2013-10-07 14:35:00,33.96,33.99,33.95,33.95,119000.0,26.1061,26.1291,26.0984,26.0984,119000.0
2013-10-07 14:40:00,33.95,33.98,33.95,33.95,52200.0,26.0984,26.1215,26.0984,26.0984,52200.0
2013-10-07 14:45:00,33.95,33.97,33.95,33.95,82700.0,26.0984,26.1138,26.0984,26.0984,82700.0
2013-10-07 14:50:00,33.95,33.97,33.94,33.95,50500.0,26.0984,26.1138,26.0907,26.0984,50500.0
2013-10-07 14:55:00,33.95,33.99,33.95,33.98,47000.0,26.0984,26.1291,26.0984,26.1215,47000.0
2013-10-07 15:00:00,33.98,34.02,33.98,33.99,155400.0,26.1215,26.1522,26.1215,26.1291,155400.0
2013-10-07 15:05:00,34.0,34.03,33.98,34.01,58000.0,26.1368,26.1599,26.1215,26.1445,58000.0
2013-10-07 15:10:00,34.01,34.05,34.01,34.04,38600.0,26.1445,26.1753,26.1445,26.1676,38600.0
2013-10-07 15:15:00,34.05,34.07,34.01,34.02,69200.0,26.1753,26.1906,26.1445,26.1522,69200.0
2013-10-07 15:20:00,34.02,34.03,33.98,33.99,135500.0,26.1522,26.1599,26.1215,26.1291,135500.0
2013-10-07 15:25:00,34.0,34.0,33.93,33.96,90400.0,26.1368,26.1368,26.083,26.1061,90400.0
2013-10-07 15:30:00,33.96,34.01,33.95,34.0,82500.0,26.1061,26.1445,26.0984,26.1368,82500.0
2013-10-07 15:35:00,34.0,34.02,33.98,34.01,77900.0,26.1368,26.1522,26.1215,26.1445,77900.0
2013-10-07 15:40:00,34.01,34.04,33.98,34.01,125500.0,26.1445,26.1676,26.1215,26.1445,125500.0
2013-10-07 15:45:00,34.02,34.03,33.95,34.0,171400.0,26.1522,26.1599,26.0984,26.1368,171400.0
2013-10-07 15:50:00,34.01,34.02,33.95,33.97,151100.0,26.1445,26.1522,26.0984,26.1138,151100.0
2013-10-07 15:55:00,33.97,34.04,33.93,33.93,322100.0,26.1138,26.1676,26.083,26.083,322100.0
2013-10-08 09:30:00,33.79,33.97,33.67,33.71,77100.0,25.9754,26.1138,25.8831,25.9139,77100.0
2013-10-08 09:35:00,33.71,33.9,33.7,33.75,43400.0,25.9139,26.06,25.9062,25.9446,43400.0
2013-10-08 09:40:00,33.75,33.8,33.54,33.59,98500.0,25.9446,25.9831,25.7832,25.8216,98500.0
2013-10-08 09:45:00,33.58,33.69,33.45,33.54,74200.0,25.814,25.8985,25.714,25.7832,74200.0
2013-10-08 09:50:00,33.57,33.63,33.45,33.52,87400.0,25.8063,25.8524,25.714,25.7678,87400.0
2013-10-08 09:55:00,33.56,33.57,33.33,33.34,76900.0,25.7986,25.8063,25.6218,25.6295,76900.0
2013-10-08 10:00:00,33.34,33.44,33.24,33.44,228900.0,25.6295,25.7063,25.5526,25.7063,228900.0
2013-10-08 10:05:00,33.44,33.5,33.38,33.4,129200.0,25.7063,25.7525,25.6602,25.6756,129200.0
2013-10-08 10:10:00,33.42,33.47,33.31,33.43,110700.0,25.691,25.7294,25.6064,25.6986,110700.0
2013-10-08 10:15:00,33.43,33.45,33.38,33.41,33100.0,25.6986,25.714,25.6602,25.6833,33100.0
2013-10-08 10:20:00,33.41,33.48,33.32,33.48,82900.0,25.6833,25.7371,25.6141,25.7371,82900.0
2013-10-08 10:25:00,33.46,33.61,33.45,33.55,133700.0,25.7217,25.837,25.714,25.7909,133700.0
2013-10-08 10:30:00,33.56,33.56,33.5,33.5,78300.0,25.7986,25.7986,25.7525,25.7525,78300.0
2013-10-08 10:35:00,33.5,33.58,33.49,33.54,45500.0,25.7525,25.814,25.7448,25.7832,45500.0
2013-10-08 10:40:00,33.56,33.65,33.53,33.61,43300.0,25.7986,25.8678,25.7755,25.837,43300.0
2013-10-08 10:45:00,33.61,33.66,33.49,33.52,27900.0,25.837,25.8755,25.7448,25.7678,27900.0
2013-10-08 10:50:00,33.5,33.59,33.49,33.5,47100.0,25.7525,25.8216,25.7448,25.7525,47100.0
2013-10-08 10:55:00,33.51,33.51,33.36,33.38,51400.0,25.7601,25.7601,25.6448,25.6602,51400.0
2013-10-08 11:00:00,33.37,33.37,33.2,33.2,66600.0,25.6525,25.6525,25.5218,25.5218,66600.0
2013-10-08 11:05:00,33.2,33.3,33.2,33.26,28200.0,25.5218,25.5987,25.5218,25.568,28200.0
2013-10-08 11:10:00,33.26,33.36,33.26,33.34,36100.0,25.568,25.6448,25.568,25.6295,36100.0
2013-10-08 11:15:00,33.33,33.37,33.29,33.34,26900.0,25.6218,25.6525,25.591,25.6295,26900.0
2013-10-08 11:20:00,33.33,33.35,33.26,33.27,30800.0,25.6218,25.6372,25.568,25.5757,30800.0
2013-10-08 11:25:00,33.29,33.29,33.22,33.23,17200.0,25.591,25.591,25.5372,25.5449,17200.0
2013-10-08 11:30:00,33.23,33.26,33.18,33.22,68100.0,25.5449,25.568,25.5065,25.5372,68100.0
2013-10-08 11:35:00,33.19,33.23,33.16,33.17,23700.0,25.5142,25.5449,25.4911,25.4988,23700.0
2013-10-08 11:40:00,33.17,33.18,33.08,33.1,37800.0,25.4988,25.5065,25.4296,25.445,37800.0
2013-10-08 11:45:00,33.1,33.11,33.04,33.09,39800.0,25.445,25.4527,25.3988,25.4373,39800.0
2013-10-08 11:50:00,33.1,33.21,33.1,33.18,32300.0,25.445,25.5295,25.445,25.5065,32300.0
2013-10-08 11:55:00,33.19,33.19,33.13,33.15,12900.0,25.5142,25.5142,25.468,25.4834,12900.0
2013-10-08 12:00:00,33.14,33.16,33.1,33.15,23100.0,25.4757,25.4911,25.445,25.4834,23100.0
2013-10-08 12:05:00,33.14,33.17,33.1,33.15,23900.0,25.4757,25.4988,25.445,25.4834,23900.0
2013-10-08 12:10:00,33.14,33.22,33.12,33.21,39100.0,25.4757,25.5372,25.4603,25.5295,39100.0
2013-10-08 12:15:00,33.21,33.22,33.12,33.18,14900.0,25.5295,25.5372,25.4603,25.5065,14900.0
2013-10-08 12:20:00,33.18,33.2,33.1,33.11,14800.0,25.5065,25.5218,25.445,25.4527,14800.0
2013-10-08 12:25:00,33.11,33.15,33.1,33.12,15100.0,25.4527,25.4834,25.445,25.4603,15100.0
2013-10-08 12:30:00,33.12,33.13,33.09,33.11,19100.0,25.4603,25.468,25.4373,25.4527,19100.0
2013-10-08 12:35:00,33.11,33.16,33.09,33.12,25200.0,25.4527,25.4911,25.4373,25.4603,25200.0
2013-10-08 12:40:00,33.12,33.19,33.11,33.19,23600.0,25.4603,25.5142,25.4527,25.5142,23600.0
2013-10-08 12:45:00,33.18,33.19,33.13,33.13,11600.0,25.5065,25.5142,25.468,25.468,11600.0
2013-10-08 12:50:00,33.12,33.12,33.09,33.11,13200.0,25.4603,25.4603,25.4373,25.4527,13200.0
2013-10-08 12:55:00,33.11,33.19,33.11,33.18,16200.0,25.4527,25.5142,25.4527,25.5065,16200.0
2013-10-08 13:00:00,33.15,33.19,33.12,33.16,24100.0,25.4834,25.5142,25.4603,25.4911,24100.0
2013-10-08 13:05:00,33.15,33.2,33.09,33.1,59000.0,25.4834,25.5218,25.4373,25.445,59000.0
2013-10-08 13:10:00,33.1,33.13,33.09,33.1,44700.0,25.445,25.468,25.4373,25.445,44700.0
2013-10-08 13:15:00,33.09,33.2,33.09,33.19,48300.0,25.4373,25.5218,25.4373,25.5142,48300.0
2013-10-08 13:20:00,33.17,33.24,33.16,33.2,24100.0,25.4988,25.5526,25.4911,25.5218,24100.0
2013-10-08 13:25:00,33.21,33.23,33.17,33.23,24500.0,25.5295,25.5449,25.4988,25.5449,24500.0
2013-10-08 13:30:00,33.23,33.24,33.16,33.18,28500.0,25.5449,25.5526,25.4911,25.5065,28500.0
2013-10-08 13:35:00,33.18,33.18,33.13,33.14,12400.0,25.5065,25.5065,25.468,25.4757,12400.0
2013-10-08 13:40:00,33.14,33.15,33.09,33.14,21700.0,25.4757,25.4834,25.4373,25.4757,21700.0
2013-10-08 13:45:00,33.13,33.17,33.04,33.08,32900.0,25.468,25.4988,25.3988,25.4296,32900.0
2013-10-08 13:50:00,33.09,33.09,33.06,33.08,14200.0,25.4373,25.4373,25.4142,25.4296,14200.0
2013-10-08 13:55:00,33.08,33.1,33.05,33.06,26300.0,25.4296,25.445,25.4065,25.4142,26300.0
2013-10-08 14:00:00,33.07,33.09,33.05,33.09,20700.0,25.4219,25.4373,25.4065,25.4373,20700.0
2013-10-08 14:05:00,33.09,33.09,33.04,33.07,26000.0,25.4373,25.4373,25.3988,25.4219,26000.0
2013-10-08 14:10:00,33.08,33.1,33.06,33.09,14700.0,25.4296,25.445,25.4142,25.4373,14700.0
2013-10-08 14:15:00,33.08,33.09,33.01,33.07,30200.0,25.4296,25.4373,25.3758,25.4219,30200.0
2013-10-08 14:20:00,33.06,33.13,33.04,33.09,58700.0,25.4142,25.468,25.3988,25.4373,58700.0
2013-10-08 14:25:00,33.09,33.1,33.07,33.07,35900.0,25.4373,25.445,25.4219,25.4219,35900.0
2013-10-08 14:30:00,33.08,33.09,33.06,33.09,38000.0,25.4296,25.4373,25.4142,25.4373,38000.0
2013-10-08 14:35:00,33.1,33.1,33.07,33.09,34800.0,25.445,25.445,25.4219,25.4373,34800.0
2013-10-08 14:40:00,33.09,33.12,33.08,33.09,39900.0,25.4373,25.4603,25.4296,25.4373,39900.0
2013-10-08 14:45:00,33.09,33.11,33.07,33.09,58000.0,25.4373,25.4527,25.4219,25.4373,58000.0
2013-10-08 14:50:00,33.1,33.1,33.08,33.08,44700.0,25.445,25.445,25.4296,25.4296,44700.0
2013-10-08 14:55:00,33.08,33.18,33.08,33.16,81200.0,25.4296,25.5065,25.4296,25.4911,81200.0
2013-10-08 15:00:00,33.16,33.22,33.15,33.18,36100.0,25.4911,25.5372,25.4834,25.5065,36100.0
2013-10-08 15:05:00,33.19,33.2,33.16,33.17,38000.0,25.5142,25.5218,25.4911,25.4988,38000.0
2013-10-08 15:10:00,33.16,33.18,33.14,33.16,25000.0,25.4911,25.5065,25.4757,25.4911,25000.0
2013-10-08 15:15:00,33.16,33.19,33.15,33.18,37400.0,25.4911,25.5142,25.4834,25.5065,37400.0
2013-10-08 15:20:00,33.19,33.28,33.17,33.27,51700.0,25.5142,25.5833,25.4988,25.5757,51700.0
2013-10-08 15:25:00,33.29,33.38,33.22,33.36,109800.0,25.591,25.6602,25.5372,25.6448,109800.0
2013-10-08 15:30:00,33.36,33.36,33.23,33.25,58800.0,25.6448,25.6448,25.5449,25.5603,58800.0
2013-10-08 15:35:00,33.25,33.26,33.22,33.22,46400.0,25.5603,25.568,25.5372,25.5372,46400.0
2013-10-08 15:40:00,33.22,33.23,33.16,33.19,75200.0,25.5372,25.5449,25.4911,25.5142,75200.0
2013-10-08 15:45:00,33.19,33.21,33.14,33.19,91800.0,25.5142,25.5295,25.4757,25.5142,91800.0
2013-10-08 15:50:00,33.19,33.2,33.11,33.13,134200.0,25.5142,25.5218,25.4527,25.468,134200.0
2013-10-08 15:55:00,33.12,33.22,33.09,33.19,348400.0,25.4603,25.5372,25.4373,25.5142,348400.0
2013-10-09 09:30:00,33.32,33.35,33.16,33.24,69600.0,25.6141,25.6372,25.4911,25.5526,69600.0
2013-10-09 09:35:00,33.22,33.57,33.22,33.53,61700.0,25.5372,25.8063,25.5372,25.7755,61700.0
2013-10-09 09:40:00,33.52,33.58,33.31,33.43,44200.0,25.7678,25.814,25.6064,25.6986,44200.0
2013-10-09 09:45:00,33.43,33.45,33.3,33.4,107700.0,25.6986,25.714,25.5987,25.6756,107700.0
2013-10-09 09:50:00,33.39,33.41,33.3,33.4,62100.0,25.6679,25.6833,25.5987,25.6756,62100.0
2013-10-09 09:55:00,33.4,33.45,33.32,33.44,48600.0,25.6756,25.714,25.6141,25.7063,48600.0
2013-10-09 10:00:00,33.45,33.48,33.38,33.45,45900.0,25.714,25.7371,25.6602,25.714,45900.0
2013-10-09 10:05:00,33.45,33.46,33.3,33.36,73000.0,25.714,25.7217,25.5987,25.6448,73000.0
2013-10-09 10:10:00,33.37,33.4,33.3,33.37,27600.0,25.6525,25.6756,25.5987,25.6525,27600.0
2013-10-09 10:15:00,33.37,33.39,33.26,33.38,25600.0,25.6525,25.6679,25.568,25.6602,25600.0
2013-10-09 10:20:00,33.38,33.38,33.3,33.31,29600.0,25.6602,25.6602,25.5987,25.6064,29600.0
2013-10-09 10:25:00,33.32,33.4,33.32,33.37,41200.0,25.6141,25.6756,25.6141,25.6525,41200.0
2013-10-09 10:30:00,33.36,33.37,33.31,33.32,19700.0,25.6448,25.6525,25.6064,25.6141,19700.0
2013-10-09 10:35:00,33.33,33.35,33.28,33.35,56700.0,25.6218,25.6372,25.5833,25.6372,56700.0
2013-10-09 10:40:00,33.35,33.37,33.32,33.35,13100.0,25.6372,25.6525,25.6141,25.6372,13100.0
2013-10-09 10:45:00,33.35,33.35,33.26,33.26,13200.0,25.6372,25.6372,25.568,25.568,13200.0
2013-10-09 10:50:00,33.27,33.3,33.19,33.24,48200.0,25.5757,25.5987,25.5142,25.5526,48200.0
2013-10-09 10:55:00,33.25,33.25,33.2,33.2,34100.0,25.5603,25.5603,25.5218,25.5218,34100.0
2013-10-09 11:00:00,33.21,33.32,33.21,33.27,39900.0,25.5295,25.6141,25.5295,25.5757,39900.0
2013-10-09 11:05:00,33.29,33.3,33.23,33.29,51500.0,25.591,25.5987,25.5449,25.591,51500.0
2013-10-09 11:10:00,33.28,33.32,33.27,33.3,36200.0,25.5833,25.6141,25.5757,25.5987,36200.0
2013-10-09 11:15:00,33.28,33.3,33.27,33.27,19100.0,25.5833,25.5987,25.5757,25.5757,19100.0
2013-10-09 11:20:00,33.26,33.26,33.18,33.18,5700.0,25.568,25.568,25.5065,25.5065,5700.0
2013-10-09 11:25:00,33.2,33.26,33.2,33.25,3800.0,25.5218,25.568,25.5218,25.5603,3800.0
2013-10-09 11:30:00,33.25,33.27,33.22,33.22,6700.0,25.5603,25.5757,25.5372,25.5372,6700.0
2013-10-09 11:35:00,33.22,33.32,33.18,33.3,69300.0,25.5372,25.6141,25.5065,25.5987,69300.0
2013-10-09 11:40:00,33.3,33.33,33.29,33.33,25800.0,25.5987,25.6218,25.591,25.6218,25800.0
2013-10-09 11:45:00,33.34,33.42,33.34,33.42,34800.0,25.6295,25.691,25.6295,25.691,34800.0
2013-10-09 11:50:00,33.42,33.45,33.4,33.45,17900.0,25.691,25.714,25.6756,25.714,17900.0
2013-10-09 11:55:00,33.45,33.49,33.44,33.49,13000.0,25.714,25.7448,25.7063,25.7448,13000.0
2013-10-09 12:00:00,33.49,33.55,33.49,33.5,14100.0,25.7448,25.7909,25.7448,25.7525,14100.0
2013-10-09 12:05:00,33.5,33.5,33.46,33.48,11700.0,25.7525,25.7525,25.7217,25.7371,11700.0
2013-10-09 12:10:00,33.47,33.52,33.47,33.51,9800.0,25.7294,25.7678,25.7294,25.7601,9800.0
2013-10-09 12:15:00,33.51,33.56,33.5,33.54,11900.0,25.7601,25.7986,25.7525,25.7832,11900.0
2013-10-09 12:20:00,33.52,33.54,33.5,33.52,6300.0,25.7678,25.7832,25.7525,25.7678,6300.0
2013-10-09 12:25:00,33.51,33.55,33.51,33.54,9600.0,25.7601,25.7909,25.7601,25.7832,9600.0
2013-10-09 12:30:00,33.54,33.65,33.54,33.65,30000.0,25.7832,25.8678,25.7832,25.8678,30000.0
2013-10-09 12:35:00,33.66,33.66,33.62,33.64,10500.0,25.8755,25.8755,25.8447,25.8601,10500.0
2013-10-09 12:40:00,33.65,33.66,33.61,33.65,13300.0,25.8678,25.8755,25.837,25.8678,13300.0
2013-10-09 12:45:00,33.65,33.66,33.62,33.65,38500.0,25.8678,25.8755,25.8447,25.8678,38500.0
2013-10-09 12:50:00,33.65,33.68,33.64,33.67,18900.0,25.8678,25.8908,25.8601,25.8831,18900.0
2013-10-09 12:55:00,33.67,33.7,33.66,33.7,25800.0,25.8831,25.9062,25.8755,25.9062,25800.0
2013-10-09 13:00:00,33.7,33.84,33.7,33.82,103300.0,25.9062,26.0138,25.9062,25.9985,103300.0
2013-10-09 13:05:00,33.82,33.87,33.81,33.85,14900.0,25.9985,26.0369,25.9908,26.0215,14900.0
2013-10-09 13:10:00,33.85,33.86,33.79,33.85,16300.0,26.0215,26.0292,25.9754,26.0215,16300.0
2013-10-09 13:15:00,33.84,33.88,33.83,33.88,17600.0,26.0138,26.0446,26.0061,26.0446,17600.0
2013-10-09 13:20:00,33.88,33.99,33.86,33.97,55200.0,26.0446,26.1291,26.0292,26.1138,55200.0
2013-10-09 13:25:00,33.96,34.05,33.96,33.97,25000.0,26.1061,26.1753,26.1061,26.1138,25000.0
2013-10-09 13:30:00,33.98,34.01,33.84,33.84,18500.0,26.1215,26.1445,26.0138,26.0138,18500.0
2013-10-09 13:35:00,33.84,33.88,33.83,33.84,12700.0,26.0138,26.0446,26.0061,26.0138,12700.0
2013-10-09 13:40:00,33.84,33.92,33.84,33.9,16400.0,26.0138,26.0753,26.0138,26.06,16400.0
2013-10-09 13:45:00,33.91,33.93,33.9,33.91,39900.0,26.0676,26.083,26.06,26.0676,39900.0
2013-10-09 13:50:00,33.94,34.07,33.94,34.04,13500.0,26.0907,26.1906,26.0907,26.1676,13500.0
2013-10-09 13:55:00,34.03,34.03,33.97,33.98,17300.0,26.1599,26.1599,26.1138,26.1215,17300.0
2013-10-09 14:00:00,33.97,34.02,33.94,34.0,27900.0,26.1138,26.1522,26.0907,26.1368,27900.0
2013-10-09 14:05:00,34.0,34.03,33.97,34.02,20700.0,26.1368,26.1599,26.1138,26.1522,20700.0
2013-10-09 14:10:00,34.03,34.03,33.93,33.94,17000.0,26.1599,26.1599,26.083,26.0907,17000.0
2013-10-09 14:15:00,33.95,33.98,33.88,33.91,18500.0,26.0984,26.1215,26.0446,26.0676,18500.0
2013-10-09 14:20:00,33.9,33.98,33.88,33.91,32500.0,26.06,26.1215,26.0446,26.0676,32500.0
2013-10-09 14:25:00,33.91,34.01,33.91,34.01,37800.0,26.0676,26.1445,26.0676,26.1445,37800.0
2013-10-09 14:30:00,34.01,34.04,34.0,34.04,47300.0,26.1445,26.1676,26.1368,26.1676,47300.0
2013-10-09 14:35:00,34.03,34.09,34.01,34.03,31500.0,26.1599,26.206,26.1445,26.1599,31500.0
2013-10-09 14:40:00,34.02,34.02,33.97,34.0,24600.0,26.1522,26.1522,26.1138,26.1368,24600.0
2013-10-09 14:45:00,33.99,34.02,33.98,34.01,19600.0,26.1291,26.1522,26.1215,26.1445,19600.0
2013-10-09 14:50:00,34.0,34.01,33.98,33.99,9900.0,26.1368,26.1445,26.1215,26.1291,9900.0
2013-10-09 14:55:00,33.99,34.02,33.99,34.0,13600.0,26.1291,26.1522,26.1291,26.1368,13600.0
2013-10-09 15:00:00,34.0,34.03,33.99,34.02,13700.0,26.1368,26.1599,26.1291,26.1522,13700.0
2013-10-09 15:05:00,34.01,34.02,33.98,34.02,29500.0,26.1445,26.1522,26.1215,26.1522,29500.0
2013-10-09 15:10:00,34.02,34.03,34.0,34.0,18500.0,26.1522,26.1599,26.1368,26.1368,18500.0
2013-10-09 15:15:00,34.0,34.04,34.0,34.02,30500.0,26.1368,26.1676,26.1368,26.1522,30500.0
2013-10-09 15:20:00,34.02,34.05,34.01,34.05,42600.0,26.1522,26.1753,26.1445,26.1753,42600.0
2013-10-09 15:25:00,34.05,34.07,34.01,34.03,65900.0,26.1753,26.1906,26.1445,26.1599,65900.0
2013-10-09 15:30:00,34.02,34.04,33.99,34.01,53000.0,26.1522,26.1676,26.1291,26.1445,53000.0
2013-10-09 15:35:00,34.01,34.04,33.99,33.99,57000.0,26.1445,26.1676,26.1291,26.1291,57000.0
2013-10-09 15:40:00,34.0,34.01,33.98,33.98,151000.0,26.1368,26.1445,26.1215,26.1215,151000.0
2013-10-09 15:45:00,33.98,33.98,33.91,33.91,96000.0,26.1215,26.1215,26.0676,26.0676,96000.0
2013-10-09 15:50:00,33.91,33.93,33.85,33.91,155600.0,26.0676,26.083,26.0215,26.0676,155600.0
2013-10-09 15:55:00,33.9,33.91,33.84,33.86,191800.0,26.06,26.0676,26.0138,26.0292,191800.0
2013-10-10 09:30:00,34.16,34.49,34.11,34.43,112800.0,26.2598,26.5135,26.2214,26.4674,112800.0
2013-10-10 09:35:00,34.46,34.46,34.14,34.22,35300.0,26.4904,26.4904,26.2444,26.3059,35300.0
2013-10-10 09:40:00,34.21,34.23,34.03,34.05,39000.0,26.2983,26.3136,26.1599,26.1753,39000.0
2013-10-10 09:45:00,34.07,34.14,34.02,34.03,59500.0,26.1906,26.2444,26.1522,26.1599,59500.0
2013-10-10 09:50:00,34.03,34.22,34.03,34.22,77600.0,26.1599,26.3059,26.1599,26.3059,77600.0
2013-10-10 09:55:00,34.22,34.33,34.19,34.33,45400.0,26.3059,26.3905,26.2829,26.3905,45400.0
2013-10-10 10:00:00,34.33,34.33,34.22,34.29,53200.0,26.3905,26.3905,26.3059,26.3598,53200.0
2013-10-10 10:05:00,34.28,34.35,34.26,34.35,58700.0,26.3521,26.4059,26.3367,26.4059,58700.0
2013-10-10 10:10:00,34.35,34.41,34.35,34.39,26400.0,26.4059,26.452,26.4059,26.4366,26400.0
2013-10-10 10:15:00,34.39,34.46,34.37,34.42,30000.0,26.4366,26.4904,26.4213,26.4597,30000.0
2013-10-10 10:20:00,34.42,34.43,34.38,34.38,31200.0,26.4597,26.4674,26.4289,26.4289,31200.0
2013-10-10 10:25:00,34.37,34.37,34.27,34.3,15400.0,26.4213,26.4213,26.3444,26.3674,15400.0
2013-10-10 10:30:00,34.31,34.37,34.27,34.32,43900.0,26.3751,26.4213,26.3444,26.3828,43900.0
2013-10-10 10:35:00,34.33,34.38,34.25,34.26,27200.0,26.3905,26.4289,26.329,26.3367,27200.0
2013-10-10 10:40:00,34.26,34.31,34.25,34.26,23700.0,26.3367,26.3751,26.329,26.3367,23700.0
2013-10-10 10:45:00,34.26,34.35,34.25,34.27,19100.0,26.3367,26.4059,26.329,26.3444,19100.0
2013-10-10 10:50:00,34.26,34.33,34.23,34.24,37300.0,26.3367,26.3905,26.3136,26.3213,37300.0
2013-10-10 10:55:00,34.24,34.28,34.23,34.24,54200.0,26.3213,26.3521,26.3136,26.3213,54200.0
2013-10-10 11:00:00,34.25,34.26,34.18,34.2,16000.0,26.329,26.3367,26.2752,26.2906,16000.0
2013-10-10 11:05:00,34.2,34.22,34.16,34.18,13800.0,26.2906,26.3059,26.2598,26.2752,13800.0
2013-10-10 11:10:00,34.18,34.19,34.16,34.18,11400.0,26.2752,26.2829,26.2598,26.2752,11400.0
2013-10-10 11:15:00,34.18,34.19,34.12,34.15,21600.0,26.2752,26.2829,26.2291,26.2521,21600.0
2013-10-10 11:20:00,34.15,34.19,34.13,34.14,16400.0,26.2521,26.2829,26.2368,26.2444,16400.0
2013-10-10 11:25:00,34.14,34.18,34.11,34.16,20500.0,26.2444,26.2752,26.2214,26.2598,20500.0
2013-10-10 11:30:00,34.16,34.21,34.11,34.16,76900.0,26.2598,26.2983,26.2214,26.2598,76900.0
2013-10-10 11:35:00,34.17,34.2,34.14,34.15,24000.0,26.2675,26.2906,26.2444,26.2521,24000.0
2013-10-10 11:40:00,34.16,34.18,34.12,34.17,15600.0,26.2598,26.2752,26.2291,26.2675,15600.0
2013-10-10 11:45:00,34.16,34.2,34.14,34.19,15300.0,26.2598,26.2906,26.2444,26.2829,15300.0
2013-10-10 11:50:00,34.18,34.2,34.18,34.2,18400.0,26.2752,26.2906,26.2752,26.2906,18400.0
2013-10-10 11:55:00,34.2,34.2,34.17,34.19,21300.0,26.2906,26.2906,26.2675,26.2829,21300.0
2013-10-10 12:00:00,34.2,34.2,34.12,34.14,17200.0,26.2906,26.2906,26.2291,26.2444,17200.0
2013-10-10 12:05:00,34.15,34.18,34.12,34.12,12600.0,26.2521,26.2752,26.2291,26.2291,12600.0
2013-10-10 12:10:00,34.12,34.18,34.12,34.16,18000.0,26.2291,26.2752,26.2291,26.2598,18000.0
2013-10-10 12:15:00,34.17,34.18,34.13,34.13,9600.0,26.2675,26.2752,26.2368,26.2368,9600.0
2013-10-10 12:20:00,34.12,34.13,34.07,34.08,20300.0,26.2291,26.2368,26.1906,26.1983,20300.0
2013-10-10 12:25:00,34.08,34.08,34.02,34.03,10900.0,26.1983,26.1983,26.1522,26.1599,10900.0
2013-10-10 12:30:00,34.03,34.05,34.01,34.02,20700.0,26.1599,26.1753,26.1445,26.1522,20700.0
2013-10-10 12:35:00,34.03,34.04,34.01,34.02,18900.0,26.1599,26.1676,26.1445,26.1522,18900.0
2013-10-10 12:40:00,34.03,34.07,34.02,34.07,25500.0,26.1599,26.1906,26.1522,26.1906,25500.0
2013-10-10 12:45:00,34.09,34.1,34.07,34.1,7000.0,26.206,26.2137,26.1906,26.2137,7000.0
2013-10-10 12:50:00,34.12,34.18,34.12,34.18,14500.0,26.2291,26.2752,26.2291,26.2752,14500.0
2013-10-10 12:55:00,34.17,34.2,34.17,34.18,13800.0,26.2675,26.2906,26.2675,26.2752,13800.0
2013-10-10 13:00:00,34.18,34.18,34.14,34.14,8800.0,26.2752,26.2752,26.2444,26.2444,8800.0
2013-10-10 13:05:00,34.15,34.16,34.09,34.11,22000.0,26.2521,26.2598,26.206,26.2214,22000.0
2013-10-10 13:10:00,34.11,34.12,34.07,34.09,15800.0,26.2214,26.2291,26.1906,26.206,15800.0
2013-10-10 13:15:00,34.09,34.09,34.05,34.06,7300.0,26.206,26.206,26.1753,26.1829,7300.0
2013-10-10 13:20:00,34.05,34.07,34.03,34.03,8600.0,26.1753,26.1906,26.1599,26.1599,8600.0
2013-10-10 13:25:00,34.02,34.06,34.02,34.05,13600.0,26.1522,26.1829,26.1522,26.1753,13600.0
2013-10-10 13:30:00,34.04,34.08,34.02,34.07,15700.0,26.1676,26.1983,26.1522,26.1906,15700.0
2013-10-10 13:35:00,34.07,34.1,34.04,34.07,7500.0,26.1906,26.2137,26.1676,26.1906,7500.0
2013-10-10 13:40:00,34.07,34.09,34.04,34.05,13400.0,26.1906,26.206,26.1676,26.1753,13400.0
2013-10-10 13:45:00,34.05,34.05,33.94,33.97,13300.0,26.1753,26.1753,26.0907,26.1138,13300.0
2013-10-10 13:50:00,33.98,34.01,33.98,33.99,12700.0,26.1215,26.1445,26.1215,26.1291,12700.0
2013-10-10 13:55:00,33.97,34.0,33.96,34.0,11200.0,26.1138,26.1368,26.1061,26.1368,11200.0
2013-10-10 14:00:00,34.0,34.01,33.98,33.98,17300.0,26.1368,26.1445,26.1215,26.1215,17300.0
2013-10-10 14:05:00,33.98,34.01,33.96,34.01,16800.0,26.1215,26.1445,26.1061,26.1445,16800.0
2013-10-10 14:10:00,34.0,34.06,33.96,34.03,27300.0,26.1368,26.1829,26.1061,26.1599,27300.0
2013-10-10 14:15:00,34.04,34.07,34.02,34.07,29400.0,26.1676,26.1906,26.1522,26.1906,29400.0
2013-10-10 14:20:00,34.07,34.17,34.06,34.17,27500.0,26.1906,26.2675,26.1829,26.2675,27500.0
2013-10-10 14:25:00,34.17,34.19,34.15,34.15,30000.0,26.2675,26.2829,26.2521,26.2521,30000.0
2013-10-10 14:30:00,34.16,34.24,34.16,34.18,47600.0,26.2598,26.3213,26.2598,26.2752,47600.0
2013-10-10 14:35:00,34.18,34.2,34.13,34.14,15600.0,26.2752,26.2906,26.2368,26.2444,15600.0
2013-10-10 14:40:00,34.15,34.16,34.1,34.1,31800.0,26.2521,26.2598,26.2137,26.2137,31800.0
2013-10-10 14:45:00,34.1,34.11,34.04,34.06,29800.0,26.2137,26.2214,26.1676,26.1829,29800.0
2013-10-10 14:50:00,34.07,34.1,34.07,34.08,10100.0,26.1906,26.2137,26.1906,26.1983,10100.0
2013-10-10 14:55:00,34.08,34.1,34.05,34.1,20400.0,26.1983,26.2137,26.1753,26.2137,20400.0
2013-10-10 15:00:00,34.1,34.16,34.08,34.1,31000.0,26.2137,26.2598,26.1983,26.2137,31000.0
2013-10-10 15:05:00,34.1,34.18,34.1,34.14,20000.0,26.2137,26.2752,26.2137,26.2444,20000.0
2013-10-10 15:10:00,34.14,34.21,34.12,34.19,38200.0,26.2444,26.2983,26.2291,26.2829,38200.0
2013-10-10 15:15:00,34.19,34.22,34.17,34.19,15900.0,26.2829,26.3059,26.2675,26.2829,15900.0
2013-10-10 15:20:00,34.2,34.21,34.18,34.21,23700.0,26.2906,26.2983,26.2752,26.2983,23700.0
2013-10-10 15:25:00,34.2,34.21,34.16,34.21,57800.0,26.2906,26.2983,26.2598,26.2983,57800.0
2013-10-10 15:30:00,34.22,34.23,34.18,34.2,45300.0,26.3059,26.3136,26.2752,26.2906,45300.0
2013-10-10 15:35:00,34.2,34.22,34.18,34.21,49500.0,26.2906,26.3059,26.2752,26.2983,49500.0
2013-10-10 15:40:00,34.21,34.22,34.16,34.16,32800.0,26.2983,26.3059,26.2598,26.2598,32800.0
2013-10-10 15:45:00,34.15,34.17,34.11,34.12,155500.0,26.2521,26.2675,26.2214,26.2291,155500.0
2013-10-10 15:50:00,34.13,34.18,34.12,34.18,82900.0,26.2368,26.2752,26.2291,26.2752,82900.0
2013-10-10 15:55:00,34.18,34.19,34.1,34.13,214400.0,26.2752,26.2829,26.2137,26.2368,214400.0
2013-10-11 09:30:00,34.08,34.14,33.85,33.96,44400.0,26.1983,26.2444,26.0215,26.1061,44400.0
2013-10-11 09:35:00,33.98,33.98,33.6,33.69,47200.0,26.1215,26.1215,25.8293,25.8985,47200.0
2013-10-11 09:40:00,33.68,33.68,33.52,33.61,51500.0,25.8908,25.8908,25.7678,25.837,51500.0
2013-10-11 09:45:00,33.62,33.67,33.53,33.54,44800.0,25.8447,25.8831,25.7755,25.7832,44800.0
2013-10-11 09:50:00,33.53,33.64,33.44,33.51,118800.0,25.7755,25.8601,25.7063,25.7601,118800.0
2013-10-11 09:55:00,33.49,33.54,33.42,33.5,37300.0,25.7448,25.7832,25.691,25.7525,37300.0
2013-10-11 10:00:00,33.52,33.55,33.39,33.4,75700.0,25.7678,25.7909,25.6679,25.6756,75700.0
2013-10-11 10:05:00,33.4,33.4,33.27,33.27,75100.0,25.6756,25.6756,25.5757,25.5757,75100.0
2013-10-11 10:10:00,33.28,33.32,33.23,33.31,64000.0,25.5833,25.6141,25.5449,25.6064,64000.0
2013-10-11 10:15:00,33.31,33.32,33.16,33.19,49800.0,25.6064,25.6141,25.4911,25.5142,49800.0
2013-10-11 10:20:00,33.2,33.38,33.19,33.29,66700.0,25.5218,25.6602,25.5142,25.591,66700.0
2013-10-11 10:25:00,33.28,33.28,33.2,33.27,30800.0,25.5833,25.5833,25.5218,25.5757,30800.0
2013-10-11 10:30:00,33.28,33.28,33.18,33.21,38200.0,25.5833,25.5833,25.5065,25.5295,38200.0
2013-10-11 10:35:00,33.2,33.2,33.09,33.13,206000.0,25.5218,25.5218,25.4373,25.468,206000.0
2013-10-11 10:40:00,33.13,33.23,33.1,33.22,129600.0,25.468,25.5449,25.445,25.5372,129600.0
2013-10-11 10:45:00,33.21,33.43,33.21,33.4,61900.0,25.5295,25.6986,25.5295,25.6756,61900.0
2013-10-11 10:50:00,33.4,33.5,33.31,33.5,139700.0,25.6756,25.7525,25.6064,25.7525,139700.0
2013-10-11 10:55:00,33.51,33.75,33.45,33.7,214500.0,25.7601,25.9446,25.714,25.9062,214500.0
2013-10-11 11:00:00,33.7,33.81,33.66,33.75,165600.0,25.9062,25.9908,25.8755,25.9446,165600.0
2013-10-11 11:05:00,33.74,33.82,33.73,33.8,264600.0,25.937,25.9985,25.9293,25.9831,264600.0
2013-10-11 11:10:00,33.79,33.87,33.79,33.83,258300.0,25.9754,26.0369,25.9754,26.0061,258300.0
2013-10-11 11:15:00,33.84,34.02,33.82,34.01,128800.0,26.0138,26.1522,25.9985,26.1445,128800.0
2013-10-11 11:20:00,34.01,34.37,34.0,34.29,367900.0,26.1445,26.4213,26.1368,26.3598,367900.0
2013-10-11 11:25:00,34.29,34.37,34.1,34.11,127900.0,26.3598,26.4213,26.2137,26.2214,127900.0
2013-10-11 11:30:00,34.11,34.19,33.95,34.09,145700.0,26.2214,26.2829,26.0984,26.206,145700.0
2013-10-11 11:35:00,34.09,34.26,34.07,34.07,81000.0,26.206,26.3367,26.1906,26.1906,81000.0
2013-10-11 11:40:00,34.06,34.13,34.04,34.06,238300.0,26.1829,26.2368,26.1676,26.1829,238300.0
2013-10-11 11:45:00,34.07,34.09,34.05,34.05,23400.0,26.1906,26.206,26.1753,26.1753,23400.0
2013-10-11 11:50:00,34.05,34.05,34.02,34.02,14100.0,26.1753,26.1753,26.1522,26.1522,14100.0
2013-10-11 11:55:00,34.03,34.07,34.01,34.07,15200.0,26.1599,26.1906,26.1445,26.1906,15200.0
2013-10-11 12:00:00,34.08,34.13,34.07,34.08,17300.0,26.1983,26.2368,26.1906,26.1983,17300.0
2013-10-11 12:05:00,34.09,34.13,34.08,34.08,27500.0,26.206,26.2368,26.1983,26.1983,27500.0
2013-10-11 12:10:00,34.08,34.11,34.04,34.05,35800.0,26.1983,26.2214,26.1676,26.1753,35800.0
2013-10-11 12:15:00,34.06,34.1,34.03,34.09,24800.0,26.1829,26.2137,26.1599,26.206,24800.0
2013-10-11 12:20:00,34.09,34.09,34.03,34.07,23800.0,26.206,26.206,26.1599,26.1906,23800.0
2013-10-11 12:25:00,34.08,34.09,34.02,34.02,12500.0,26.1983,26.206,26.1522,26.1522,12500.0
2013-10-11 12:30:00,34.02,34.08,34.01,34.07,22100.0,26.1522,26.1983,26.1445,26.1906,22100.0
2013-10-11 12:35:00,34.07,34.12,34.07,34.12,23900.0,26.1906,26.2291,26.1906,26.2291,23900.0
2013-10-11 12:40:00,34.13,34.15,34.08,34.08,38100.0,26.2368,26.2521,26.1983,26.1983,38100.0
2013-10-11 12:45:00,34.06,34.06,33.99,33.99,16800.0,26.1829,26.1829,26.1291,26.1291,16800.0
2013-10-11 12:50:00,34.0,34.03,33.95,33.95,36800.0,26.1368,26.1599,26.0984,26.0984,36800.0
2013-10-11 12:55:00,33.94,33.98,33.9,33.95,38100.0,26.0907,26.1215,26.06,26.0984,38100.0
2013-10-11 13:00:00,33.95,34.03,33.92,33.98,45000.0,26.0984,26.1599,26.0753,26.1215,45000.0
2013-10-11 13:05:00,33.99,34.02,33.98,34.0,34000.0,26.1291,26.1522,26.1215,26.1368,34000.0
2013-10-11 13:10:00,33.98,34.02,33.98,34.0,58600.0,26.1215,26.1522,26.1215,26.1368,58600.0
2013-10-11 13:15:00,33.99,34.01,33.96,33.97,71600.0,26.1291,26.1445,26.1061,26.1138,71600.0
2013-10-11 13:20:00,33.95,33.98,33.95,33.95,76400.0,26.0984,26.1215,26.0984,26.0984,76400.0
2013-10-11 13:25:00,33.96,33.98,33.93,33.96,52700.0,26.1061,26.1215,26.083,26.1061,52700.0
2013-10-11 13:30:00,33.95,33.96,33.93,33.96,37200.0,26.0984,26.1061,26.083,26.1061,37200.0
2013-10-11 13:35:00,33.95,33.95,33.93,33.93,22600.0,26.0984,26.0984,26.083,26.083,22600.0
2013-10-11 13:40:00,33.93,33.97,33.87,33.89,28100.0,26.083,26.1138,26.0369,26.0523,28100.0
2013-10-11 13:45:00,33.9,33.9,33.82,33.82,24800.0,26.06,26.06,25.9985,25.9985,24800.0
2013-10-11 13:50:00,33.82,33.85,33.77,33.83,44600.0,25.9985,26.0215,25.96,26.0061,44600.0
2013-10-11 13:55:00,33.82,33.9,33.78,33.88,15300.0,25.9985,26.06,25.9677,26.0446,15300.0
2013-10-11 14:00:00,33.87,33.9,33.86,33.9,20500.0,26.0369,26.06,26.0292,26.06,20500.0
2013-10-11 14:05:00,33.89,33.93,33.87,33.91,16300.0,26.0523,26.083,26.0369,26.0676,16300.0
2013-10-11 14:10:00,33.9,33.92,33.89,33.89,24300.0,26.06,26.0753,26.0523,26.0523,24300.0
2013-10-11 14:15:00,33.89,33.89,33.8,33.81,17700.0,26.0523,26.0523,25.9831,25.9908,17700.0
2013-10-11 14:20:00,33.8,33.84,33.76,33.79,25300.0,25.9831,26.0138,25.9523,25.9754,25300.0
2013-10-11 14:25:00,33.78,33.86,33.77,33.85,36400.0,25.9677,26.0292,25.96,26.0215,36400.0
2013-10-11 14:30:00,33.84,33.9,33.84,33.87,26100.0,26.0138,26.06,26.0138,26.0369,26100.0
2013-10-11 14:35:00,33.86,33.87,33.84,33.84,43200.0,26.0292,26.0369,26.0138,26.0138,43200.0
2013-10-11 14:40:00,33.83,33.84,33.79,33.84,14700.0,26.0061,26.0138,25.9754,26.0138,14700.0
2013-10-11 14:45:00,33.83,33.83,33.78,33.8,15300.0,26.0061,26.0061,25.9677,25.9831,15300.0
2013-10-11 14:50:00,33.8,33.81,33.73,33.74,27800.0,25.9831,25.9908,25.9293,25.937,27800.0
2013-10-11 14:55:00,33.74,33.8,33.73,33.73,48200.0,25.937,25.9831,25.9293,25.9293,48200.0
2013-10-11 15:00:00,33.74,33.85,33.74,33.85,31000.0,25.937,26.0215,25.937,26.0215,31000.0
2013-10-11 15:05:00,33.85,33.87,33.82,33.85,36500.0,26.0215,26.0369,25.9985,26.0215,36500.0
2013-10-11 15:10:00,33.85,33.88,33.85,33.85,16100.0,26.0215,26.0446,26.0215,26.0215,16100.0
2013-10-11 15:15:00,33.85,33.9,33.84,33.88,30100.0,26.0215,26.06,26.0138,26.0446,30100.0
2013-10-11 15:20:00,33.88,33.9,33.86,33.87,18900.0,26.0446,26.06,26.0292,26.0369,18900.0
2013-10-11 15:25:00,33.88,33.93,33.87,33.92,31400.0,26.0446,26.083,26.0369,26.0753,31400.0
2013-10-11 15:30:00,33.93,34.04,33.93,34.02,40700.0,26.083,26.1676,26.083,26.1522,40700.0
2013-10-11 15:35:00,34.02,34.05,34.02,34.05,17200.0,26.1522,26.1753,26.1522,26.1753,17200.0
2013-10-11 15:40:00,34.05,34.22,34.05,34.22,81800.0,26.1753,26.3059,26.1753,26.3059,81800.0
2013-10-11 15:45:00,34.21,34.22,34.1,34.12,90300.0,26.2983,26.3059,26.2137,26.2291,90300.0
2013-10-11 15:50:00,34.12,34.17,34.12,34.16,131800.0,26.2291,26.2675,26.2291,26.2598,131800.0
2013-10-11 15:55:00,34.15,34.2,34.14,34.19,427300.0,26.2521,26.2906,26.2444,26.2829,427300.0
2013-10-14 09:30:00,33.96,34.09,33.93,34.02,57000.0,26.1061,26.206,26.083,26.1522,57000.0
2013-10-14 09:35:00,34.03,34.25,34.02,34.16,16800.0,26.1599,26.329,26.1522,26.2598,16800.0
2013-10-14 09:40:00,34.11,34.32,33.96,34.02,70300.0,26.2214,26.3828,26.1061,26.1522,70300.0
2013-10-14 09:45:00,34.02,34.14,34.01,34.1,12800.0,26.1522,26.2444,26.1445,26.2137,12800.0
2013-10-14 09:50:00,34.09,34.13,34.03,34.07,14800.0,26.206,26.2368,26.1599,26.1906,14800.0
2013-10-14 09:55:00,34.08,34.12,34.05,34.11,13200.0,26.1983,26.2291,26.1753,26.2214,13200.0
2013-10-14 10:00:00,34.11,34.11,33.97,33.97,29000.0,26.2214,26.2214,26.1138,26.1138,29000.0
2013-10-14 10:05:00,33.98,33.99,33.87,33.88,31000.0,26.1215,26.1291,26.0369,26.0446,31000.0
2013-10-14 10:10:00,33.88,33.88,33.77,33.88,28600.0,26.0446,26.0446,25.96,26.0446,28600.0
2013-10-14 10:15:00,33.89,34.04,33.89,34.02,27000.0,26.0523,26.1676,26.0523,26.1522,27000.0
2013-10-14 10:20:00,34.02,34.02,33.93,33.96,7400.0,26.1522,26.1522,26.083,26.1061,7400.0
2013-10-14 10:25:00,33.94,33.96,33.88,33.92,19200.0,26.0907,26.1061,26.0446,26.0753,19200.0
2013-10-14 10:30:00,33.92,33.93,33.87,33.92,8300.0,26.0753,26.083,26.0369,26.0753,8300.0
2013-10-14 10:35:00,33.92,33.92,33.8,33.82,31200.0,26.0753,26.0753,25.9831,25.9985,31200.0
2013-10-14 10:40:00,33.81,33.91,33.77,33.9,29700.0,25.9908,26.0676,25.96,26.06,29700.0
2013-10-14 10:45:00,33.9,34.08,33.89,34.04,23700.0,26.06,26.1983,26.0523,26.1676,23700.0
2013-10-14 10:50:00,34.05,34.09,34.03,34.03,23400.0,26.1753,26.206,26.1599,26.1599,23400.0
2013-10-14 10:55:00,34.03,34.09,34.03,34.07,31100.0,26.1599,26.206,26.1599,26.1906,31100.0
2013-10-14 11:00:00,34.07,34.16,34.07,34.12,21600.0,26.1906,26.2598,26.1906,26.2291,21600.0
2013-10-14 11:05:00,34.12,34.17,34.12,34.16,24500.0,26.2291,26.2675,26.2291,26.2598,24500.0
2013-10-14 11:10:00,34.16,34.22,34.15,34.15,15700.0,26.2598,26.3059,26.2521,26.2521,15700.0
2013-10-14 11:15:00,34.16,34.19,34.15,34.18,17000.0,26.2598,26.2829,26.2521,26.2752,17000.0
2013-10-14 11:20:00,34.17,34.2,34.17,34.19,13400.0,26.2675,26.2906,26.2675,26.2829,13400.0
2013-10-14 11:25:00,34.19,34.22,34.16,34.2,13700.0,26.2829,26.3059,26.2598,26.2906,13700.0
2013-10-14 11:30:00,34.2,34.29,34.2,34.28,65600.0,26.2906,26.3598,26.2906,26.3521,65600.0
2013-10-14 11:35:00,34.27,34.3,34.25,34.25,19900.0,26.3444,26.3674,26.329,26.329,19900.0
2013-10-14 11:40:00,34.26,34.33,34.26,34.32,20500.0,26.3367,26.3905,26.3367,26.3828,20500.0
2013-10-14 11:45:00,34.31,34.41,34.31,34.39,33200.0,26.3751,26.452,26.3751,26.4366,33200.0
2013-10-14 11:50:00,34.39,34.42,34.37,34.37,18300.0,26.4366,26.4597,26.4213,26.4213,18300.0
2013-10-14 11:55:00,34.37,34.47,34.36,34.45,20300.0,26.4213,26.4981,26.4136,26.4828,20300.0
2013-10-14 12:00:00,34.44,34.45,34.37,34.4,25100.0,26.4751,26.4828,26.4213,26.4443,25100.0
2013-10-14 12:05:00,34.39,34.39,34.32,34.32,22800.0,26.4366,26.4366,26.3828,26.3828,22800.0
2013-10-14 12:10:00,34.32,34.33,34.26,34.26,28900.0,26.3828,26.3905,26.3367,26.3367,28900.0
2013-10-14 12:15:00,34.26,34.28,34.21,34.23,14200.0,26.3367,26.3521,26.2983,26.3136,14200.0
2013-10-14 12:20:00,34.23,34.23,34.1,34.1,31000.0,26.3136,26.3136,26.2137,26.2137,31000.0
2013-10-14 12:25:00,34.1,34.21,34.1,34.21,51900.0,26.2137,26.2983,26.2137,26.2983,51900.0
2013-10-14 12:30:00,34.21,34.29,34.21,34.26,42300.0,26.2983,26.3598,26.2983,26.3367,42300.0
2013-10-14 12:35:00,34.26,34.31,34.25,34.27,14200.0,26.3367,26.3751,26.329,26.3444,14200.0
2013-10-14 12:40:00,34.27,34.27,34.21,34.22,12700.0,26.3444,26.3444,26.2983,26.3059,12700.0
2013-10-14 12:45:00,34.22,34.3,34.22,34.29,13800.0,26.3059,26.3674,26.3059,26.3598,13800.0
2013-10-14 12:50:00,34.3,34.31,34.27,34.27,47500.0,26.3674,26.3751,26.3444,26.3444,47500.0
2013-10-14 12:55:00,34.27,34.29,34.2,34.21,18000.0,26.3444,26.3598,26.2906,26.2983,18000.0
2013-10-14 13:00:00,34.2,34.21,34.14,34.19,9800.0,26.2906,26.2983,26.2444,26.2829,9800.0
2013-10-14 13:05:00,34.2,34.29,34.2,34.27,20700.0,26.2906,26.3598,26.2906,26.3444,20700.0
2013-10-14 13:10:00,34.28,34.29,34.26,34.26,24200.0,26.3521,26.3598,26.3367,26.3367,24200.0
2013-10-14 13:15:00,34.27,34.28,34.25,34.25,10800.0,26.3444,26.3521,26.329,26.329,10800.0
2013-10-14 13:20:00,34.25,34.26,34.2,34.2,18200.0,26.329,26.3367,26.2906,26.2906,18200.0
2013-10-14 13:25:00,34.2,34.21,34.16,34.18,11900.0,26.2906,26.2983,26.2598,26.2752,11900.0
2013-10-14 13:30:00,34.19,34.22,34.16,34.2,7700.0,26.2829,26.3059,26.2598,26.2906,7700.0
2013-10-14 13:35:00,34.2,34.2,34.16,34.16,7900.0,26.2906,26.2906,26.2598,26.2598,7900.0
2013-10-14 13:40:00,34.18,34.21,34.18,34.21,8600.0,26.2752,26.2983,26.2752,26.2983,8600.0
2013-10-14 13:45:00,34.21,34.22,34.16,34.16,8600.0,26.2983,26.3059,26.2598,26.2598,8600.0
2013-10-14 13:50:00,34.16,34.16,34.12,34.13,9200.0,26.2598,26.2598,26.2291,26.2368,9200.0
2013-10-14 13:55:00,34.14,34.22,34.11,34.21,5400.0,26.2444,26.3059,26.2214,26.2983,5400.0
2013-10-14 14:00:00,34.22,34.29,34.21,34.29,13700.0,26.3059,26.3598,26.2983,26.3598,13700.0
2013-10-14 14:05:00,34.29,34.32,34.26,34.28,15500.0,26.3598,26.3828,26.3367,26.3521,15500.0
2013-10-14 14:10:00,34.28,34.3,34.26,34.28,13100.0,26.3521,26.3674,26.3367,26.3521,13100.0
2013-10-14 14:15:00,34.27,34.31,34.27,34.31,8900.0,26.3444,26.3751,26.3444,26.3751,8900.0
2013-10-14 14:20:00,34.31,34.36,34.3,34.32,15300.0,26.3751,26.4136,26.3674,26.3828,15300.0
2013-10-14 14:25:00,34.32,34.35,34.3,34.34,4100.0,26.3828,26.4059,26.3674,26.3982,4100.0
2013-10-14 14:30:00,34.34,34.35,34.32,34.34,11100.0,26.3982,26.4059,26.3828,26.3982,11100.0
2013-10-14 14:35:00,34.33,34.36,34.31,34.33,7200.0,26.3905,26.4136,26.3751,26.3905,7200.0
2013-10-14 14:40:00,34.32,34.35,34.26,34.31,13000.0,26.3828,26.4059,26.3367,26.3751,13000.0
2013-10-14 14:45:00,34.31,34.32,34.28,34.3,8900.0,26.3751,26.3828,26.3521,26.3674,8900.0
2013-10-14 14:50:00,34.3,34.3,34.21,34.24,16300.0,26.3674,26.3674,26.2983,26.3213,16300.0
2013-10-14 14:55:00,34.24,34.26,34.2,34.22,14600.0,26.3213,26.3367,26.2906,26.3059,14600.0
2013-10-14 15:00:00,34.22,34.23,34.16,34.2,27600.0,26.3059,26.3136,26.2598,26.2906,27600.0
2013-10-14 15:05:00,34.21,34.29,34.2,34.27,43600.0,26.2983,26.3598,26.2906,26.3444,43600.0
2013-10-14 15:10:00,34.27,34.27,34.22,34.24,36700.0,26.3444,26.3444,26.3059,26.3213,36700.0
2013-10-14 15:15:00,34.25,34.25,34.22,34.23,21000.0,26.329,26.329,26.3059,26.3136,21000.0
2013-10-14 15:20:00,34.22,34.25,34.21,34.21,24900.0,26.3059,26.329,26.2983,26.2983,24900.0
2013-10-14 15:25:00,34.21,34.25,34.19,34.25,40300.0,26.2983,26.329,26.2829,26.329,40300.0
2013-10-14 15:30:00,34.25,34.25,34.22,34.22,21300.0,26.329,26.329,26.3059,26.3059,21300.0
2013-10-14 15:35:00,34.23,34.24,34.18,34.18,26400.0,26.3136,26.3213,26.2752,26.2752,26400.0
2013-10-14 15:40:00,34.19,34.2,34.15,34.15,59700.0,26.2829,26.2906,26.2521,26.2521,59700.0
2013-10-14 15:45:00,34.15,34.16,34.1,34.1,116300.0,26.2521,26.2598,26.2137,26.2137,116300.0
2013-10-14 15:50:00,34.1,34.14,34.08,34.09,85400.0,26.2137,26.2444,26.1983,26.206,85400.0
2013-10-14 15:55:00,34.09,34.16,34.09,34.15,211900.0,26.206,26.2598,26.206,26.2521,211900.0
2013-10-15 09:30:00,34.14,34.16,33.98,34.01,36300.0,26.2444,26.2598,26.1215,26.1445,36300.0
2013-10-15 09:35:00,33.97,34.13,33.97,33.97,26900.0,26.1138,26.2368,26.1138,26.1138,26900.0
2013-10-15 09:40:00,33.96,33.98,33.79,33.79,48500.0,26.1061,26.1215,25.9754,25.9754,48500.0
2013-10-15 09:45:00,33.79,34.03,33.78,34.02,66700.0,25.9754,26.1599,25.9677,26.1522,66700.0
2013-10-15 09:50:00,34.03,34.04,33.97,33.98,30500.0,26.1599,26.1676,26.1138,26.1215,30500.0
2013-10-15 09:55:00,33.98,34.25,33.95,34.24,62000.0,26.1215,26.329,26.0984,26.3213,62000.0
2013-10-15 10:00:00,34.24,34.31,34.07,34.09,49400.0,26.3213,26.3751,26.1906,26.206,49400.0
2013-10-15 10:05:00,34.09,34.35,34.09,34.34,35400.0,26.206,26.4059,26.206,26.3982,35400.0
2013-10-15 10:10:00,34.34,34.38,34.2,34.21,30600.0,26.3982,26.4289,26.2906,26.2983,30600.0
2013-10-15 10:15:00,34.2,34.33,34.14,34.24,34300.0,26.2906,26.3905,26.2444,26.3213,34300.0
2013-10-15 10:20:00,34.22,34.22,34.13,34.14,11800.0,26.3059,26.3059,26.2368,26.2444,11800.0
2013-10-15 10:25:00,34.12,34.18,34.08,34.18,19000.0,26.2291,26.2752,26.1983,26.2752,19000.0
2013-10-15 10:30:00,34.18,34.24,34.14,34.22,24800.0,26.2752,26.3213,26.2444,26.3059,24800.0
2013-10-15 10:35:00,34.21,34.37,34.2,34.36,31100.0,26.2983,26.4213,26.2906,26.4136,31100.0
2013-10-15 10:40:00,34.37,34.37,34.19,34.23,62800.0,26.4213,26.4213,26.2829,26.3136,62800.0
2013-10-15 10:45:00,34.23,34.25,34.18,34.21,30300.0,26.3136,26.329,26.2752,26.2983,30300.0
2013-10-15 10:50:00,34.23,34.24,34.17,34.19,25800.0,26.3136,26.3213,26.2675,26.2829,25800.0
2013-10-15 10:55:00,34.18,34.2,34.1,34.15,64600.0,26.2752,26.2906,26.2137,26.2521,64600.0
2013-10-15 11:00:00,34.16,34.18,34.05,34.1,91200.0,26.2598,26.2752,26.1753,26.2137,91200.0
2013-10-15 11:05:00,34.07,34.22,34.07,34.13,75200.0,26.1906,26.3059,26.1906,26.2368,75200.0
2013-10-15 11:10:00,34.12,34.37,34.05,34.2,51800.0,26.2291,26.4213,26.1753,26.2906,51800.0
2013-10-15 11:15:00,34.18,34.31,34.17,34.29,24300.0,26.2752,26.3751,26.2675,26.3598,24300.0
2013-10-15 11:20:00,34.3,34.42,34.3,34.31,34900.0,26.3674,26.4597,26.3674,26.3751,34900.0
2013-10-15 11:25:00,34.31,34.36,34.3,34.3,14700.0,26.3751,26.4136,26.3674,26.3674,14700.0
2013-10-15 11:30:00,34.3,34.42,34.26,34.33,55800.0,26.3674,26.4597,26.3367,26.3905,55800.0
2013-10-15 11:35:00,34.33,34.34,34.3,34.34,12300.0,26.3905,26.3982,26.3674,26.3982,12300.0
2013-10-15 11:40:00,34.33,34.34,34.3,34.31,8800.0,26.3905,26.3982,26.3674,26.3751,8800.0
2013-10-15 11:45:00,34.3,34.36,34.29,34.32,12900.0,26.3674,26.4136,26.3598,26.3828,12900.0
2013-10-15 11:50:00,34.32,34.36,34.31,34.31,21500.0,26.3828,26.4136,26.3751,26.3751,21500.0
2013-10-15 11:55:00,34.3,34.31,34.17,34.17,13200.0,26.3674,26.3751,26.2675,26.2675,13200.0
2013-10-15 12:00:00,34.17,34.17,34.1,34.15,25500.0,26.2675,26.2675,26.2137,26.2521,25500.0
2013-10-15 12:05:00,34.15,34.22,34.1,34.14,18300.0,26.2521,26.3059,26.2137,26.2444,18300.0
2013-10-15 12:10:00,34.15,34.17,34.06,34.12,31200.0,26.2521,26.2675,26.1829,26.2291,31200.0
2013-10-15 12:15:00,34.14,34.2,34.11,34.19,26800.0,26.2444,26.2906,26.2214,26.2829,26800.0
2013-10-15 12:20:00,34.18,34.21,34.12,34.19,16400.0,26.2752,26.2983,26.2291,26.2829,16400.0
2013-10-15 12:25:00,34.17,34.22,34.17,34.2,21900.0,26.2675,26.3059,26.2675,26.2906,21900.0
2013-10-15 12:30:00,34.2,34.2,34.11,34.16,16000.0,26.2906,26.2906,26.2214,26.2598,16000.0
2013-10-15 12:35:00,34.16,34.17,34.14,34.14,10500.0,26.2598,26.2675,26.2444,26.2444,10500.0
2013-10-15 12:40:00,34.15,34.19,34.1,34.18,20700.0,26.2521,26.2829,26.2137,26.2752,20700.0
2013-10-15 12:45:00,34.19,34.19,34.16,34.17,3900.0,26.2829,26.2829,26.2598,26.2675,3900.0
2013-10-15 12:50:00,34.17,34.2,34.14,34.18,11400.0,26.2675,26.2906,26.2444,26.2752,11400.0
2013-10-15 12:55:00,34.18,34.18,34.12,34.16,22300.0,26.2752,26.2752,26.2291,26.2598,22300.0
2013-10-15 13:00:00,34.16,34.17,34.08,34.08,20300.0,26.2598,26.2675,26.1983,26.1983,20300.0
2013-10-15 13:05:00,34.07,34.22,34.05,34.17,29000.0,26.1906,26.3059,26.1753,26.2675,29000.0
2013-10-15 13:10:00,34.17,34.27,34.1,34.25,19200.0,26.2675,26.3444,26.2137,26.329,19200.0
2013-10-15 13:15:00,34.24,34.33,34.21,34.33,9300.0,26.3213,26.3905,26.2983,26.3905,9300.0
2013-10-15 13:20:00,34.33,34.34,34.2,34.25,14600.0,26.3905,26.3982,26.2906,26.329,14600.0
2013-10-15 13:25:00,34.25,34.27,34.2,34.2,8200.0,26.329,26.3444,26.2906,26.2906,8200.0
2013-10-15 13:30:00,34.21,34.27,34.15,34.24,9600.0,26.2983,26.3444,26.2521,26.3213,9600.0
2013-10-15 13:35:00,34.24,34.24,34.14,34.2,15200.0,26.3213,26.3213,26.2444,26.2906,15200.0
2013-10-15 13:40:00,34.21,34.29,34.2,34.26,9200.0,26.2983,26.3598,26.2906,26.3367,9200.0
2013-10-15 13:45:00,34.29,34.33,34.26,34.31,11400.0,26.3598,26.3905,26.3367,26.3751,11400.0
2013-10-15 13:50:00,34.31,34.37,34.25,34.28,19300.0,26.3751,26.4213,26.329,26.3521,19300.0
2013-10-15 13:55:00,34.29,34.29,34.25,34.28,6800.0,26.3598,26.3598,26.329,26.3521,6800.0
2013-10-15 14:00:00,34.28,34.32,34.28,34.3,8400.0,26.3521,26.3828,26.3521,26.3674,8400.0
2013-10-15 14:05:00,34.31,34.32,34.24,34.24,6800.0,26.3751,26.3828,26.3213,26.3213,6800.0
2013-10-15 14:10:00,34.23,34.24,34.16,34.2,14000.0,26.3136,26.3213,26.2598,26.2906,14000.0
2013-10-15 14:15:00,34.16,34.27,34.16,34.27,15100.0,26.2598,26.3444,26.2598,26.3444,15100.0
2013-10-15 14:20:00,34.25,34.3,34.16,34.16,20600.0,26.329,26.3674,26.2598,26.2598,20600.0
2013-10-15 14:25:00,34.16,34.28,34.15,34.19,15300.0,26.2598,26.3521,26.2521,26.2829,15300.0
2013-10-15 14:30:00,34.18,34.22,34.07,34.16,45200.0,26.2752,26.3059,26.1906,26.2598,45200.0
2013-10-15 14:35:00,34.16,34.17,34.04,34.13,34600.0,26.2598,26.2675,26.1676,26.2368,34600.0
2013-10-15 14:40:00,34.11,34.19,34.07,34.14,33200.0,26.2214,26.2829,26.1906,26.2444,33200.0
2013-10-15 14:45:00,34.13,34.18,34.05,34.15,22200.0,26.2368,26.2752,26.1753,26.2521,22200.0
2013-10-15 14:50:00,34.14,34.23,34.11,34.18,37400.0,26.2444,26.3136,26.2214,26.2752,37400.0
2013-10-15 14:55:00,34.17,34.22,34.17,34.21,12000.0,26.2675,26.3059,26.2675,26.2983,12000.0
2013-10-15 15:00:00,34.21,34.23,34.16,34.17,12700.0,26.2983,26.3136,26.2598,26.2675,12700.0
2013-10-15 15:05:00,34.16,34.3,34.16,34.28,37500.0,26.2598,26.3674,26.2598,26.3521,37500.0
2013-10-15 15:10:00,34.28,34.37,34.27,34.35,32600.0,26.3521,26.4213,26.3444,26.4059,32600.0
2013-10-15 15:15:00,34.35,34.37,34.32,34.33,35900.0,26.4059,26.4213,26.3828,26.3905,35900.0
2013-10-15 15:20:00,34.32,34.32,34.25,34.25,21400.0,26.3828,26.3828,26.329,26.329,21400.0
2013-10-15 15:25:00,34.25,34.29,34.25,34.29,27300.0,26.329,26.3598,26.329,26.3598,27300.0
2013-10-15 15:30:00,34.29,34.3,34.23,34.27,25300.0,26.3598,26.3674,26.3136,26.3444,25300.0
2013-10-15 15:35:00,34.25,34.29,34.25,34.27,36100.0,26.329,26.3598,26.329,26.3444,36100.0
2013-10-15 15:40:00,34.26,34.28,34.23,34.24,38900.0,26.3367,26.3521,26.3136,26.3213,38900.0
2013-10-15 15:45:00,34.24,34.28,34.23,34.27,59700.0,26.3213,26.3521,26.3136,26.3444,59700.0
2013-10-15 15:50:00,34.27,34.28,34.24,34.26,57800.0,26.3444,26.3521,26.3213,26.3367,57800.0
2013-10-15 15:55:00,34.26,34.31,34.24,34.25,172700.0,26.3367,26.3751,26.3213,26.329,172700.0
2013-10-16 09:30:00,34.48,34.48,34.1,34.13,74100.0,26.5058,26.5058,26.2137,26.2368,74100.0
2013-10-16 09:35:00,34.1,34.16,33.98,34.08,38300.0,26.2137,26.2598,26.1215,26.1983,38300.0
2013-10-16 09:40:00,34.08,34.14,34.0,34.03,22700.0,26.1983,26.2444,26.1368,26.1599,22700.0
2013-10-16 09:45:00,34.04,34.19,34.0,34.02,46500.0,26.1676,26.2829,26.1368,26.1522,46500.0
2013-10-16 09:50:00,34.03,34.21,34.03,34.19,43500.0,26.1599,26.2983,26.1599,26.2829,43500.0
2013-10-16 09:55:00,34.19,34.34,34.14,34.25,57200.0,26.2829,26.3982,26.2444,26.329,57200.0
2013-10-16 10:00:00,34.25,34.32,34.16,34.22,63800.0,26.329,26.3828,26.2598,26.3059,63800.0
2013-10-16 10:05:00,34.22,34.29,34.2,34.25,42000.0,26.3059,26.3598,26.2906,26.329,42000.0
2013-10-16 10:10:00,34.24,34.41,34.21,34.39,39600.0,26.3213,26.452,26.2983,26.4366,39600.0
2013-10-16 10:15:00,34.38,34.44,34.33,34.34,37200.0,26.4289,26.4751,26.3905,26.3982,37200.0
2013-10-16 10:20:00,34.34,34.38,34.27,34.3,30100.0,26.3982,26.4289,26.3444,26.3674,30100.0
2013-10-16 10:25:00,34.3,34.32,34.25,34.3,24400.0,26.3674,26.3828,26.329,26.3674,24400.0
2013-10-16 10:30:00,34.3,34.32,34.23,34.26,19800.0,26.3674,26.3828,26.3136,26.3367,19800.0
2013-10-16 10:35:00,34.27,34.29,34.19,34.28,21300.0,26.3444,26.3598,26.2829,26.3521,21300.0
2013-10-16 10:40:00,34.28,34.3,34.24,34.29,20300.0,26.3521,26.3674,26.3213,26.3598,20300.0
2013-10-16 10:45:00,34.29,34.42,34.26,34.42,14000.0,26.3598,26.4597,26.3367,26.4597,14000.0
2013-10-16 10:50:00,34.41,34.43,34.33,34.43,17100.0,26.452,26.4674,26.3905,26.4674,17100.0
2013-10-16 10:55:00,34.43,34.47,34.41,34.47,13600.0,26.4674,26.4981,26.452,26.4981,13600.0
2013-10-16 11:00:00,34.46,34.47,34.43,34.44,11700.0,26.4904,26.4981,26.4674,26.4751,11700.0
2013-10-16 11:05:00,34.44,34.46,34.4,34.4,21500.0,26.4751,26.4904,26.4443,26.4443,21500.0
2013-10-16 11:10:00,34.38,34.5,34.38,34.5,19400.0,26.4289,26.5212,26.4289,26.5212,19400.0
2013-10-16 11:15:00,34.48,34.5,34.46,34.46,6700.0,26.5058,26.5212,26.4904,26.4904,6700.0
2013-10-16 11:20:00,34.46,34.5,34.45,34.47,14500.0,26.4904,26.5212,26.4828,26.4981,14500.0
2013-10-16 11:25:00,34.47,34.47,34.4,34.43,9300.0,26.4981,26.4981,26.4443,26.4674,9300.0
2013-10-16 11:30:00,34.43,34.43,34.39,34.43,14200.0,26.4674,26.4674,26.4366,26.4674,14200.0
2013-10-16 11:35:00,34.43,34.47,34.42,34.43,12700.0,26.4674,26.4981,26.4597,26.4674,12700.0
2013-10-16 11:40:00,34.42,34.46,34.4,34.45,8700.0,26.4597,26.4904,26.4443,26.4828,8700.0
2013-10-16 11:45:00,34.45,34.46,34.41,34.45,16500.0,26.4828,26.4904,26.452,26.4828,16500.0
2013-10-16 11:50:00,34.44,34.48,34.43,34.47,7300.0,26.4751,26.5058,26.4674,26.4981,7300.0
2013-10-16 11:55:00,34.46,34.46,34.42,34.42,7800.0,26.4904,26.4904,26.4597,26.4597,7800.0
2013-10-16 12:00:00,34.4,34.4,34.3,34.38,38900.0,26.4443,26.4443,26.3674,26.4289,38900.0
2013-10-16 12:05:00,34.4,34.49,34.38,34.48,20000.0,26.4443,26.5135,26.4289,26.5058,20000.0
2013-10-16 12:10:00,34.47,34.47,34.44,34.45,5600.0,26.4981,26.4981,26.4751,26.4828,5600.0
2013-10-16 12:15:00,34.43,34.46,34.41,34.44,13400.0,26.4674,26.4904,26.452,26.4751,13400.0
2013-10-16 12:20:00,34.44,34.46,34.41,34.44,16900.0,26.4751,26.4904,26.452,26.4751,16900.0
2013-10-16 12:25:00,34.44,34.47,34.39,34.43,15600.0,26.4751,26.4981,26.4366,26.4674,15600.0
2013-10-16 12:30:00,34.42,34.44,34.35,34.35,18900.0,26.4597,26.4751,26.4059,26.4059,18900.0
2013-10-16 12:35:00,34.36,34.38,34.33,34.35,16500.0,26.4136,26.4289,26.3905,26.4059,16500.0
2013-10-16 12:40:00,34.35,34.36,34.32,34.32,11200.0,26.4059,26.4136,26.3828,26.3828,11200.0
2013-10-16 12:45:00,34.3,34.35,34.28,34.3,12700.0,26.3674,26.4059,26.3521,26.3674,12700.0
2013-10-16 12:50:00,34.31,34.34,34.3,34.34,12500.0,26.3751,26.3982,26.3674,26.3982,12500.0
2013-10-16 12:55:00,34.33,34.33,34.29,34.3,5400.0,26.3905,26.3905,26.3598,26.3674,5400.0
2013-10-16 13:00:00,34.3,34.32,34.29,34.29,7800.0,26.3674,26.3828,26.3598,26.3598,7800.0
2013-10-16 13:05:00,34.28,34.3,34.26,34.28,8700.0,26.3521,26.3674,26.3367,26.3521,8700.0
2013-10-16 13:10:00,34.28,34.33,34.27,34.32,5900.0,26.3521,26.3905,26.3444,26.3828,5900.0
2013-10-16 13:15:00,34.32,34.37,34.32,34.35,10900.0,26.3828,26.4213,26.3828,26.4059,10900.0
2013-10-16 13:20:00,34.34,34.35,34.32,34.32,7200.0,26.3982,26.4059,26.3828,26.3828,7200.0
2013-10-16 13:25:00,34.33,34.4,34.33,34.35,8700.0,26.3905,26.4443,26.3905,26.4059,8700.0
2013-10-16 13:30:00,34.36,34.39,34.34,34.37,12700.0,26.4136,26.4366,26.3982,26.4213,12700.0
2013-10-16 13:35:00,34.39,34.41,34.38,34.41,8500.0,26.4366,26.452,26.4289,26.452,8500.0
2013-10-16 13:40:00,34.41,34.42,34.4,34.41,5500.0,26.452,26.4597,26.4443,26.452,5500.0
2013-10-16 13:45:00,34.42,34.44,34.39,34.41,14000.0,26.4597,26.4751,26.4366,26.452,14000.0
2013-10-16 13:50:00,34.42,34.42,34.39,34.41,6300.0,26.4597,26.4597,26.4366,26.452,6300.0
2013-10-16 13:55:00,34.4,34.43,34.39,34.41,14600.0,26.4443,26.4674,26.4366,26.452,14600.0
2013-10-16 14:00:00,34.42,34.42,34.39,34.4,7500.0,26.4597,26.4597,26.4366,26.4443,7500.0
2013-10-16 14:05:00,34.4,34.41,34.39,34.41,12900.0,26.4443,26.452,26.4366,26.452,12900.0
2013-10-16 14:10:00,34.4,34.41,34.4,34.41,11300.0,26.4443,26.452,26.4443,26.452,11300.0
2013-10-16 14:15:00,34.41,34.47,34.4,34.47,16000.0,26.452,26.4981,26.4443,26.4981,16000.0
2013-10-16 14:20:00,34.47,34.49,34.45,34.47,17000.0,26.4981,26.5135,26.4828,26.4981,17000.0
2013-10-16 14:25:00,34.47,34.47,34.44,34.46,9300.0,26.4981,26.4981,26.4751,26.4904,9300.0
2013-10-16 14:30:00,34.45,34.47,34.44,34.46,16500.0,26.4828,26.4981,26.4751,26.4904,16500.0
2013-10-16 14:35:00,34.47,34.49,34.45,34.46,11500.0,26.4981,26.5135,26.4828,26.4904,11500.0
2013-10-16 14:40:00,34.46,34.5,34.44,34.44,72800.0,26.4904,26.5212,26.4751,26.4751,72800.0
2013-10-16 14:45:00,34.44,34.5,34.44,34.48,56800.0,26.4751,26.5212,26.4751,26.5058,56800.0
2013-10-16 14:50:00,34.48,34.51,34.45,34.5,151800.0,26.5058,26.5289,26.4828,26.5212,151800.0
2013-10-16 14:55:00,34.5,34.54,34.49,34.51,26600.0,26.5212,26.5519,26.5135,26.5289,26600.0
2013-10-16 15:00:00,34.51,34.51,34.47,34.5,137700.0,26.5289,26.5289,26.4981,26.5212,137700.0
2013-10-16 15:05:00,34.5,34.51,34.49,34.5,14400.0,26.5212,26.5289,26.5135,26.5212,14400.0
2013-10-16 15:10:00,34.5,34.51,34.49,34.5,13800.0,26.5212,26.5289,26.5135,26.5212,13800.0
2013-10-16 15:15:00,34.51,34.51,34.5,34.5,14000.0,26.5289,26.5289,26.5212,26.5212,14000.0
2013-10-16 15:20:00,34.51,34.51,34.5,34.5,29400.0,26.5289,26.5289,26.5212,26.5212,29400.0
2013-10-16 15:25:00,34.5,34.54,34.5,34.51,163200.0,26.5212,26.5519,26.5212,26.5289,163200.0
2013-10-16 15:30:00,34.51,34.52,34.49,34.51,88400.0,26.5289,26.5366,26.5135,26.5289,88400.0
2013-10-16 15:35:00,34.51,34.52,34.47,34.49,84200.0,26.5289,26.5366,26.4981,26.5135,84200.0
2013-10-16 15:40:00,34.48,34.48,34.42,34.43,26300.0,26.5058,26.5058,26.4597,26.4674,26300.0
2013-10-16 15:45:00,34.44,34.46,34.43,34.44,64100.0,26.4751,26.4904,26.4674,26.4751,64100.0
2013-10-16 15:50:00,34.44,34.45,34.42,34.44,53400.0,26.4751,26.4828,26.4597,26.4751,53400.0
2013-10-16 15:55:00,34.44,34.46,34.42,34.45,84000.0,26.4751,26.4904,26.4597,26.4828,84000.0
2013-10-17 09:30:00,34.4,34.49,34.3,34.31,37900.0,26.4443,26.5135,26.3674,26.3751,37900.0
2013-10-17 09:35:00,34.31,34.38,34.2,34.21,40400.0,26.3751,26.4289,26.2906,26.2983,40400.0
2013-10-17 09:40:00,34.16,34.2,34.0,34.0,39700.0,26.2598,26.2906,26.1368,26.1368,39700.0
2013-10-17 09:45:00,34.0,34.07,33.93,33.97,108600.0,26.1368,26.1906,26.083,26.1138,108600.0
2013-10-17 09:50:00,33.97,34.08,33.72,33.8,103900.0,26.1138,26.1983,25.9216,25.9831,103900.0
2013-10-17 09:55:00,33.8,33.99,33.78,33.91,46200.0,25.9831,26.1291,25.9677,26.0676,46200.0
2013-10-17 10:00:00,33.94,34.09,33.93,34.03,46200.0,26.0907,26.206,26.083,26.1599,46200.0
2013-10-17 10:05:00,34.04,34.12,34.04,34.1,12500.0,26.1676,26.2291,26.1676,26.2137,12500.0
2013-10-17 10:10:00,34.08,34.1,33.96,34.06,15800.0,26.1983,26.2137,26.1061,26.1829,15800.0
2013-10-17 10:15:00,34.07,34.07,33.94,34.01,19500.0,26.1906,26.1906,26.0907,26.1445,19500.0
2013-10-17 10:20:00,33.99,34.1,33.99,34.09,25100.0,26.1291,26.2137,26.1291,26.206,25100.0
2013-10-17 10:25:00,34.09,34.17,34.06,34.06,22400.0,26.206,26.2675,26.1829,26.1829,22400.0
2013-10-17 10:30:00,34.06,34.11,34.05,34.07,9300.0,26.1829,26.2214,26.1753,26.1906,9300.0
2013-10-17 10:35:00,34.05,34.1,34.04,34.1,9300.0,26.1753,26.2137,26.1676,26.2137,9300.0
2013-10-17 10:40:00,34.09,34.14,34.08,34.1,8200.0,26.206,26.2444,26.1983,26.2137,8200.0
2013-10-17 10:45:00,34.1,34.15,34.09,34.1,9300.0,26.2137,26.2521,26.206,26.2137,9300.0
2013-10-17 10:50:00,34.11,34.13,34.09,34.13,5000.0,26.2214,26.2368,26.206,26.2368,5000.0
2013-10-17 10:55:00,34.13,34.16,34.12,34.12,6400.0,26.2368,26.2598,26.2291,26.2291,6400.0
2013-10-17 11:00:00,34.13,34.15,34.09,34.15,17800.0,26.2368,26.2521,26.206,26.2521,17800.0
2013-10-17 11:05:00,34.14,34.23,34.13,34.23,18600.0,26.2444,26.3136,26.2368,26.3136,18600.0
2013-10-17 11:10:00,34.22,34.25,34.21,34.25,9500.0,26.3059,26.329,26.2983,26.329,9500.0
2013-10-17 11:15:00,34.24,34.24,34.22,34.22,11600.0,26.3213,26.3213,26.3059,26.3059,11600.0
2013-10-17 11:20:00,34.23,34.25,34.16,34.23,30700.0,26.3136,26.329,26.2598,26.3136,30700.0
2013-10-17 11:25:00,34.23,34.31,34.23,34.29,5600.0,26.3136,26.3751,26.3136,26.3598,5600.0
2013-10-17 11:30:00,34.3,34.32,34.27,34.32,5000.0,26.3674,26.3828,26.3444,26.3828,5000.0
2013-10-17 11:35:00,34.31,34.35,34.3,34.33,9800.0,26.3751,26.4059,26.3674,26.3905,9800.0
2013-10-17 11:40:00,34.33,34.41,34.31,34.41,11500.0,26.3905,26.452,26.3751,26.452,11500.0
2013-10-17 11:45:00,34.42,34.42,34.37,34.42,6000.0,26.4597,26.4597,26.4213,26.4597,6000.0
2013-10-17 11:50:00,34.42,34.43,34.39,34.39,4600.0,26.4597,26.4674,26.4366,26.4366,4600.0
2013-10-17 11:55:00,34.38,34.4,34.37,34.37,3900.0,26.4289,26.4443,26.4213,26.4213,3900.0
2013-10-17 12:00:00,34.36,34.4,34.36,34.38,8100.0,26.4136,26.4443,26.4136,26.4289,8100.0
2013-10-17 12:05:00,34.39,34.39,34.29,34.32,13000.0,26.4366,26.4366,26.3598,26.3828,13000.0
2013-10-17 12:10:00,34.32,34.34,34.31,34.33,8400.0,26.3828,26.3982,26.3751,26.3905,8400.0
2013-10-17 12:15:00,34.33,34.38,34.33,34.38,9900.0,26.3905,26.4289,26.3905,26.4289,9900.0
2013-10-17 12:20:00,34.37,34.45,34.36,34.43,16100.0,26.4213,26.4828,26.4136,26.4674,16100.0
2013-10-17 12:25:00,34.41,34.44,34.41,34.42,6700.0,26.452,26.4751,26.452,26.4597,6700.0
2013-10-17 12:30:00,34.43,34.44,34.42,34.44,6900.0,26.4674,26.4751,26.4597,26.4751,6900.0
2013-10-17 12:35:00,34.44,34.47,34.42,34.44,10300.0,26.4751,26.4981,26.4597,26.4751,10300.0
2013-10-17 12:40:00,34.44,34.44,34.41,34.41,11100.0,26.4751,26.4751,26.452,26.452,11100.0
2013-10-17 12:45:00,34.42,34.46,34.41,34.46,11800.0,26.4597,26.4904,26.452,26.4904,11800.0
2013-10-17 12:50:00,34.45,34.46,34.43,34.44,5100.0,26.4828,26.4904,26.4674,26.4751,5100.0
2013-10-17 12:55:00,34.45,34.47,34.42,34.44,11000.0,26.4828,26.4981,26.4597,26.4751,11000.0
2013-10-17 13:00:00,34.43,34.5,34.43,34.49,16600.0,26.4674,26.5212,26.4674,26.5135,16600.0
2013-10-17 13:05:00,34.49,34.49,34.47,34.49,6300.0,26.5135,26.5135,26.4981,26.5135,6300.0
2013-10-17 13:10:00,34.49,34.49,34.47,34.47,5100.0,26.5135,26.5135,26.4981,26.4981,5100.0
2013-10-17 13:15:00,34.48,34.49,34.47,34.47,12200.0,26.5058,26.5135,26.4981,26.4981,12200.0
2013-10-17 13:20:00,34.48,34.49,34.45,34.46,36300.0,26.5058,26.5135,26.4828,26.4904,36300.0
2013-10-17 13:25:00,34.46,34.5,34.46,34.5,16700.0,26.4904,26.5212,26.4904,26.5212,16700.0
2013-10-17 13:30:00,34.49,34.51,34.47,34.5,13300.0,26.5135,26.5289,26.4981,26.5212,13300.0
2013-10-17 13:35:00,34.49,34.51,34.47,34.47,13200.0,26.5135,26.5289,26.4981,26.4981,13200.0
2013-10-17 13:40:00,34.47,34.52,34.47,34.51,11500.0,26.4981,26.5366,26.4981,26.5289,11500.0
2013-10-17 13:45:00,34.5,34.5,34.46,34.46,14700.0,26.5212,26.5212,26.4904,26.4904,14700.0
2013-10-17 13:50:00,34.45,34.45,34.37,34.37,25500.0,26.4828,26.4828,26.4213,26.4213,25500.0
2013-10-17 13:55:00,34.36,34.36,34.29,34.3,33700.0,26.4136,26.4136,26.3598,26.3674,33700.0
2013-10-17 14:00:00,34.31,34.35,34.29,34.34,20000.0,26.3751,26.4059,26.3598,26.3982,20000.0
2013-10-17 14:05:00,34.33,34.34,34.31,34.34,13100.0,26.3905,26.3982,26.3751,26.3982,13100.0
2013-10-17 14:10:00,34.34,34.34,34.32,34.33,4900.0,26.3982,26.3982,26.3828,26.3905,4900.0
2013-10-17 14:15:00,34.33,34.33,34.25,34.25,59500.0,26.3905,26.3905,26.329,26.329,59500.0
2013-10-17 14:20:00,34.24,34.26,34.19,34.24,51800.0,26.3213,26.3367,26.2829,26.3213,51800.0
2013-10-17 14:25:00,34.24,34.24,34.16,34.17,18000.0,26.3213,26.3213,26.2598,26.2675,18000.0
2013-10-17 14:30:00,34.15,34.22,34.13,34.21,25600.0,26.2521,26.3059,26.2368,26.2983,25600.0
2013-10-17 14:35:00,34.21,34.23,34.17,34.23,14000.0,26.2983,26.3136,26.2675,26.3136,14000.0
2013-10-17 14:40:00,34.23,34.23,34.18,34.18,15600.0,26.3136,26.3136,26.2752,26.2752,15600.0
2013-10-17 14:45:00,34.19,34.2,34.14,34.17,21600.0,26.2829,26.2906,26.2444,26.2675,21600.0
2013-10-17 14:50:00,34.16,34.25,34.16,34.19,44400.0,26.2598,26.329,26.2598,26.2829,44400.0
2013-10-17 14:55:00,34.18,34.28,34.18,34.28,70000.0,26.2752,26.3521,26.2752,26.3521,70000.0
2013-10-17 15:00:00,34.29,34.31,34.2,34.27,88800.0,26.3598,26.3751,26.2906,26.3444,88800.0
2013-10-17 15:05:00,34.26,34.34,34.24,34.3,33100.0,26.3367,26.3982,26.3213,26.3674,33100.0
2013-10-17 15:10:00,34.3,34.39,34.29,34.32,38400.0,26.3674,26.4366,26.3598,26.3828,38400.0
2013-10-17 15:15:00,34.31,34.36,34.28,34.29,45700.0,26.3751,26.4136,26.3521,26.3598,45700.0
2013-10-17 15:20:00,34.3,34.35,34.29,34.34,81200.0,26.3674,26.4059,26.3598,26.3982,81200.0
2013-10-17 15:25:00,34.34,34.34,34.29,34.3,44800.0,26.3982,26.3982,26.3598,26.3674,44800.0
2013-10-17 15:30:00,34.3,34.34,34.29,34.3,85500.0,26.3674,26.3982,26.3598,26.3674,85500.0
2013-10-17 15:35:00,34.3,34.43,34.3,34.36,150100.0,26.3674,26.4674,26.3674,26.4136,150100.0
2013-10-17 15:40:00,34.36,34.37,34.33,34.35,129100.0,26.4136,26.4213,26.3905,26.4059,129100.0
2013-10-17 15:45:00,34.36,34.4,34.25,34.26,144700.0,26.4136,26.4443,26.329,26.3367,144700.0
2013-10-17 15:50:00,34.26,34.3,34.17,34.18,143200.0,26.3367,26.3674,26.2675,26.2752,143200.0
2013-10-17 15:55:00,34.19,34.26,34.19,34.25,211100.0,26.2829,26.3367,26.2829,26.329,211100.0
2013-10-18 09:30:00,34.25,34.38,34.17,34.2,69500.0,26.329,26.4289,26.2675,26.2906,69500.0
2013-10-18 09:35:00,34.21,34.28,34.06,34.19,44300.0,26.2983,26.3521,26.1829,26.2829,44300.0
2013-10-18 09:40:00,34.2,34.28,34.19,34.25,25600.0,26.2906,26.3521,26.2829,26.329,25600.0
2013-10-18 09:45:00,34.26,34.41,34.21,34.37,60900.0,26.3367,26.452,26.2983,26.4213,60900.0
2013-10-18 09:50:00,34.36,34.4,34.23,34.4,33800.0,26.4136,26.4443,26.3136,26.4443,33800.0
2013-10-18 09:55:00,34.4,34.42,34.22,34.31,49700.0,26.4443,26.4597,26.3059,26.3751,49700.0
2013-10-18 10:00:00,34.31,34.31,34.13,34.15,41400.0,26.3751,26.3751,26.2368,26.2521,41400.0
2013-10-18 10:05:00,34.18,34.32,34.18,34.29,52100.0,26.2752,26.3828,26.2752,26.3598,52100.0
2013-10-18 10:10:00,34.29,34.37,34.29,34.35,24000.0,26.3598,26.4213,26.3598,26.4059,24000.0
2013-10-18 10:15:00,34.34,34.38,34.26,34.27,44700.0,26.3982,26.4289,26.3367,26.3444,44700.0
2013-10-18 10:20:00,34.27,34.39,34.27,34.35,40600.0,26.3444,26.4366,26.3444,26.4059,40600.0
2013-10-18 10:25:00,34.37,34.37,34.24,34.24,47200.0,26.4213,26.4213,26.3213,26.3213,47200.0
2013-10-18 10:30:00,34.24,34.31,34.13,34.18,46200.0,26.3213,26.3751,26.2368,26.2752,46200.0
2013-10-18 10:35:00,34.19,34.22,34.14,34.21,10500.0,26.2829,26.3059,26.2444,26.2983,10500.0
2013-10-18 10:40:00,34.22,34.25,34.16,34.16,11700.0,26.3059,26.329,26.2598,26.2598,11700.0
2013-10-18 10:45:00,34.16,34.2,34.14,34.15,9300.0,26.2598,26.2906,26.2444,26.2521,9300.0
2013-10-18 10:50:00,34.15,34.17,34.11,34.15,46300.0,26.2521,26.2675,26.2214,26.2521,46300.0
2013-10-18 10:55:00,34.16,34.17,34.12,34.14,10700.0,26.2598,26.2675,26.2291,26.2444,10700.0
2013-10-18 11:00:00,34.14,34.16,34.13,34.13,26700.0,26.2444,26.2598,26.2368,26.2368,26700.0
2013-10-18 11:05:00,34.14,34.22,34.13,34.18,21300.0,26.2444,26.3059,26.2368,26.2752,21300.0
2013-10-18 11:10:00,34.18,34.27,34.18,34.23,20300.0,26.2752,26.3444,26.2752,26.3136,20300.0
2013-10-18 11:15:00,34.23,34.26,34.21,34.26,12800.0,26.3136,26.3367,26.2983,26.3367,12800.0
2013-10-18 11:20:00,34.26,34.26,34.23,34.23,25700.0,26.3367,26.3367,26.3136,26.3136,25700.0
2013-10-18 11:25:00,34.24,34.27,34.23,34.26,24900.0,26.3213,26.3444,26.3136,26.3367,24900.0
2013-10-18 11:30:00,34.26,34.26,34.24,34.25,36000.0,26.3367,26.3367,26.3213,26.329,36000.0
2013-10-18 11:35:00,34.25,34.27,34.24,34.25,36200.0,26.329,26.3444,26.3213,26.329,36200.0
2013-10-18 11:40:00,34.25,34.3,34.25,34.25,26000.0,26.329,26.3674,26.329,26.329,26000.0
2013-10-18 11:45:00,34.25,34.27,34.24,34.26,15600.0,26.329,26.3444,26.3213,26.3367,15600.0
2013-10-18 11:50:00,34.27,34.27,34.24,34.25,27200.0,26.3444,26.3444,26.3213,26.329,27200.0
2013-10-18 11:55:00,34.24,34.27,34.24,34.26,25100.0,26.3213,26.3444,26.3213,26.3367,25100.0
2013-10-18 12:00:00,34.26,34.27,34.23,34.25,19700.0,26.3367,26.3444,26.3136,26.329,19700.0
2013-10-18 12:05:00,34.25,34.26,34.23,34.24,11100.0,26.329,26.3367,26.3136,26.3213,11100.0
2013-10-18 12:10:00,34.25,34.27,34.23,34.23,13600.0,26.329,26.3444,26.3136,26.3136,13600.0
2013-10-18 12:15:00,34.24,34.28,34.23,34.28,11700.0,26.3213,26.3521,26.3136,26.3521,11700.0
2013-10-18 12:20:00,34.29,34.35,34.29,34.35,15000.0,26.3598,26.4059,26.3598,26.4059,15000.0
2013-10-18 12:25:00,34.35,34.35,34.31,34.33,8200.0,26.4059,26.4059,26.3751,26.3905,8200.0
2013-10-18 12:30:00,34.34,34.36,34.31,34.36,6100.0,26.3982,26.4136,26.3751,26.4136,6100.0
2013-10-18 12:35:00,34.37,34.44,34.37,34.43,10600.0,26.4213,26.4751,26.4213,26.4674,10600.0
2013-10-18 12:40:00,34.43,34.45,34.42,34.43,22300.0,26.4674,26.4828,26.4597,26.4674,22300.0
2013-10-18 12:45:00,34.44,34.45,34.41,34.43,15900.0,26.4751,26.4828,26.452,26.4674,15900.0
2013-10-18 12:50:00,34.43,34.48,34.43,34.48,22500.0,26.4674,26.5058,26.4674,26.5058,22500.0
2013-10-18 12:55:00,34.49,34.5,34.44,34.44,15400.0,26.5135,26.5212,26.4751,26.4751,15400.0
2013-10-18 13:00:00,34.45,34.48,34.44,34.48,5400.0,26.4828,26.5058,26.4751,26.5058,5400.0
2013-10-18 13:05:00,34.48,34.57,34.48,34.56,18300.0,26.5058,26.575,26.5058,26.5673,18300.0
2013-10-18 13:10:00,34.56,34.6,34.55,34.58,7900.0,26.5673,26.5981,26.5596,26.5827,7900.0
2013-10-18 13:15:00,34.59,34.63,34.59,34.63,15200.0,26.5904,26.6211,26.5904,26.6211,15200.0
2013-10-18 13:20:00,34.62,34.62,34.55,34.6,13100.0,26.6134,26.6134,26.5596,26.5981,13100.0
2013-10-18 13:25:00,34.6,34.64,34.59,34.59,25000.0,26.5981,26.6288,26.5904,26.5904,25000.0
2013-10-18 13:30:00,34.58,34.59,34.54,34.59,14800.0,26.5827,26.5904,26.5519,26.5904,14800.0
2013-10-18 13:35:00,34.58,34.63,34.55,34.62,13400.0,26.5827,26.6211,26.5596,26.6134,13400.0
2013-10-18 13:40:00,34.64,34.68,34.63,34.64,10900.0,26.6288,26.6596,26.6211,26.6288,10900.0
2013-10-18 13:45:00,34.65,34.73,34.64,34.73,13300.0,26.6365,26.698,26.6288,26.698,13300.0
2013-10-18 13:50:00,34.74,34.79,34.72,34.77,32700.0,26.7057,26.7441,26.6903,26.7287,32700.0
2013-10-18 13:55:00,34.78,34.92,34.78,34.92,41200.0,26.7364,26.8441,26.7364,26.8441,41200.0
2013-10-18 14:00:00,34.92,34.94,34.85,34.9,37100.0,26.8441,26.8594,26.7902,26.8287,37100.0
2013-10-18 14:05:00,34.9,34.91,34.81,34.87,15400.0,26.8287,26.8364,26.7595,26.8056,15400.0
2013-10-18 14:10:00,34.86,34.87,34.81,34.87,15600.0,26.7979,26.8056,26.7595,26.8056,15600.0
2013-10-18 14:15:00,34.86,34.94,34.85,34.93,24500.0,26.7979,26.8594,26.7902,26.8517,24500.0
2013-10-18 14:20:00,34.94,35.0,34.94,34.97,28900.0,26.8594,26.9056,26.8594,26.8825,28900.0
2013-10-18 14:25:00,34.96,35.0,34.92,35.0,20700.0,26.8748,26.9056,26.8441,26.9056,20700.0
2013-10-18 14:30:00,35.0,35.2,34.95,35.2,272100.0,26.9056,27.0593,26.8671,27.0593,272100.0
2013-10-18 14:35:00,35.19,35.24,35.15,35.21,61000.0,27.0516,27.0901,27.0209,27.067,61000.0
2013-10-18 14:40:00,35.2,35.36,35.2,35.35,53300.0,27.0593,27.1823,27.0593,27.1746,53300.0
2013-10-18 14:45:00,35.34,35.34,35.1,35.12,71500.0,27.1669,27.1669,26.9824,26.9978,71500.0
2013-10-18 14:50:00,35.13,35.18,35.05,35.09,36500.0,27.0055,27.0439,26.944,26.9747,36500.0
2013-10-18 14:55:00,35.08,35.17,35.07,35.12,24500.0,26.9671,27.0362,26.9594,26.9978,24500.0
2013-10-18 15:00:00,35.11,35.15,35.07,35.11,22300.0,26.9901,27.0209,26.9594,26.9901,22300.0
2013-10-18 15:05:00,35.11,35.11,35.03,35.04,29900.0,26.9901,26.9901,26.9286,26.9363,29900.0
2013-10-18 15:10:00,35.05,35.06,34.96,34.99,46000.0,26.944,26.9517,26.8748,26.8979,46000.0
2013-10-18 15:15:00,34.99,34.99,34.88,34.92,55100.0,26.8979,26.8979,26.8133,26.8441,55100.0
2013-10-18 15:20:00,34.91,34.94,34.87,34.88,41000.0,26.8364,26.8594,26.8056,26.8133,41000.0
2013-10-18 15:25:00,34.88,34.94,34.87,34.89,40500.0,26.8133,26.8594,26.8056,26.821,40500.0
2013-10-18 15:30:00,34.88,34.93,34.88,34.91,38500.0,26.8133,26.8517,26.8133,26.8364,38500.0
2013-10-18 15:35:00,34.91,34.92,34.9,34.9,28000.0,26.8364,26.8441,26.8287,26.8287,28000.0
2013-10-18 15:40:00,34.91,34.99,34.91,34.95,50900.0,26.8364,26.8979,26.8364,26.8671,50900.0
2013-10-18 15:45:00,34.95,34.98,34.78,34.78,154600.0,26.8671,26.8902,26.7364,26.7364,154600.0
2013-10-18 15:50:00,34.78,34.87,34.76,34.87,103400.0,26.7364,26.8056,26.7211,26.8056,103400.0
2013-10-18 15:55:00,34.86,34.9,34.81,34.82,144600.0,26.7979,26.8287,26.7595,26.7672,144600.0
2013-10-21 09:30:00,34.43,34.44,34.1,34.1,79400.0,26.4674,26.4751,26.2137,26.2137,79400.0
2013-10-21 09:35:00,34.11,34.21,34.08,34.16,45400.0,26.2214,26.2983,26.1983,26.2598,45400.0
2013-10-21 09:40:00,34.16,34.17,34.01,34.06,52700.0,26.2598,26.2675,26.1445,26.1829,52700.0
2013-10-21 09:45:00,34.06,34.51,34.02,34.49,67700.0,26.1829,26.5289,26.1522,26.5135,67700.0
2013-10-21 09:50:00,34.5,34.5,34.2,34.21,32600.0,26.5212,26.5212,26.2906,26.2983,32600.0
2013-10-21 09:55:00,34.21,34.31,34.21,34.3,16300.0,26.2983,26.3751,26.2983,26.3674,16300.0
2013-10-21 10:00:00,34.28,34.33,34.18,34.27,30600.0,26.3521,26.3905,26.2752,26.3444,30600.0
2013-10-21 10:05:00,34.26,34.26,34.06,34.08,22900.0,26.3367,26.3367,26.1829,26.1983,22900.0
2013-10-21 10:10:00,34.09,34.11,34.0,34.05,46600.0,26.206,26.2214,26.1368,26.1753,46600.0
2013-10-21 10:15:00,34.05,34.05,33.82,33.88,96200.0,26.1753,26.1753,25.9985,26.0446,96200.0
2013-10-21 10:20:00,33.89,33.94,33.84,33.89,32600.0,26.0523,26.0907,26.0138,26.0523,32600.0
2013-10-21 10:25:00,33.89,33.97,33.86,33.94,59700.0,26.0523,26.1138,26.0292,26.0907,59700.0
2013-10-21 10:30:00,33.93,34.03,33.9,34.03,36000.0,26.083,26.1599,26.06,26.1599,36000.0
2013-10-21 10:35:00,34.03,34.05,33.94,33.99,33700.0,26.1599,26.1753,26.0907,26.1291,33700.0
2013-10-21 10:40:00,33.99,34.01,33.95,33.97,24300.0,26.1291,26.1445,26.0984,26.1138,24300.0
2013-10-21 10:45:00,33.96,33.98,33.92,33.97,27100.0,26.1061,26.1215,26.0753,26.1138,27100.0
2013-10-21 10:50:00,33.96,33.98,33.87,33.88,33700.0,26.1061,26.1215,26.0369,26.0446,33700.0
2013-10-21 10:55:00,33.87,33.91,33.85,33.86,11500.0,26.0369,26.0676,26.0215,26.0292,11500.0
2013-10-21 11:00:00,33.86,33.92,33.85,33.92,19400.0,26.0292,26.0753,26.0215,26.0753,19400.0
2013-10-21 11:05:00,33.91,33.95,33.9,33.95,12400.0,26.0676,26.0984,26.06,26.0984,12400.0
2013-10-21 11:10:00,33.96,33.96,33.9,33.94,12600.0,26.1061,26.1061,26.06,26.0907,12600.0
2013-10-21 11:15:00,33.93,33.93,33.91,33.92,13400.0,26.083,26.083,26.0676,26.0753,13400.0
2013-10-21 11:20:00,33.93,33.97,33.9,33.96,19900.0,26.083,26.1138,26.06,26.1061,19900.0
2013-10-21 11:25:00,33.96,34.18,33.96,34.16,51400.0,26.1061,26.2752,26.1061,26.2598,51400.0
2013-10-21 11:30:00,34.14,34.15,34.06,34.08,28200.0,26.2444,26.2521,26.1829,26.1983,28200.0
2013-10-21 11:35:00,34.07,34.07,33.99,34.01,26100.0,26.1906,26.1906,26.1291,26.1445,26100.0
2013-10-21 11:40:00,34.02,34.06,34.01,34.02,8100.0,26.1522,26.1829,26.1445,26.1522,8100.0
2013-10-21 11:45:00,34.01,34.03,34.0,34.0,6900.0,26.1445,26.1599,26.1368,26.1368,6900.0
2013-10-21 11:50:00,34.0,34.06,34.0,34.06,16200.0,26.1368,26.1829,26.1368,26.1829,16200.0
2013-10-21 11:55:00,34.06,34.06,34.02,34.06,13600.0,26.1829,26.1829,26.1522,26.1829,13600.0
2013-10-21 12:00:00,34.05,34.12,34.03,34.1,18300.0,26.1753,26.2291,26.1599,26.2137,18300.0
2013-10-21 12:05:00,34.1,34.11,34.01,34.01,8600.0,26.2137,26.2214,26.1445,26.1445,8600.0
2013-10-21 12:10:00,34.01,34.03,33.98,34.01,10600.0,26.1445,26.1599,26.1215,26.1445,10600.0
2013-10-21 12:15:00,34.01,34.03,34.0,34.02,8800.0,26.1445,26.1599,26.1368,26.1522,8800.0
2013-10-21 12:20:00,34.02,34.07,34.01,34.04,15000.0,26.1522,26.1906,26.1445,26.1676,15000.0
2013-10-21 12:25:00,34.04,34.06,34.02,34.03,9800.0,26.1676,26.1829,26.1522,26.1599,9800.0
2013-10-21 12:30:00,34.03,34.04,34.0,34.01,10800.0,26.1599,26.1676,26.1368,26.1445,10800.0
2013-10-21 12:35:00,34.0,34.02,34.0,34.01,12200.0,26.1368,26.1522,26.1368,26.1445,12200.0
2013-10-21 12:40:00,34.02,34.03,34.0,34.03,7400.0,26.1522,26.1599,26.1368,26.1599,7400.0
2013-10-21 12:45:00,34.04,34.04,34.0,34.0,4900.0,26.1676,26.1676,26.1368,26.1368,4900.0
2013-10-21 12:50:00,34.0,34.03,34.0,34.03,6200.0,26.1368,26.1599,26.1368,26.1599,6200.0
2013-10-21 12:55:00,34.03,34.05,34.02,34.05,4700.0,26.1599,26.1753,26.1522,26.1753,4700.0
2013-10-21 13:00:00,34.04,34.04,34.0,34.0,8800.0,26.1676,26.1676,26.1368,26.1368,8800.0
2013-10-21 13:05:00,34.0,34.04,34.0,34.02,7300.0,26.1368,26.1676,26.1368,26.1522,7300.0
2013-10-21 13:10:00,34.02,34.02,34.0,34.02,7400.0,26.1522,26.1522,26.1368,26.1522,7400.0
2013-10-21 13:15:00,34.02,34.04,34.01,34.02,6000.0,26.1522,26.1676,26.1445,26.1522,6000.0
2013-10-21 13:20:00,34.02,34.02,34.0,34.01,4500.0,26.1522,26.1522,26.1368,26.1445,4500.0
2013-10-21 13:25:00,34.01,34.01,34.0,34.01,9900.0,26.1445,26.1445,26.1368,26.1445,9900.0
2013-10-21 13:30:00,34.01,34.01,34.0,34.01,11300.0,26.1445,26.1445,26.1368,26.1445,11300.0
2013-10-21 13:35:00,34.0,34.04,34.0,34.02,11200.0,26.1368,26.1676,26.1368,26.1522,11200.0
2013-10-21 13:40:00,34.03,34.03,34.0,34.01,12100.0,26.1599,26.1599,26.1368,26.1445,12100.0
2013-10-21 13:45:00,34.02,34.02,34.0,34.01,6900.0,26.1522,26.1522,26.1368,26.1445,6900.0
2013-10-21 13:50:00,34.02,34.02,34.0,34.0,4900.0,26.1522,26.1522,26.1368,26.1368,4900.0
2013-10-21 13:55:00,34.01,34.03,34.0,34.02,22100.0,26.1445,26.1599,26.1368,26.1522,22100.0
2013-10-21 14:00:00,34.03,34.03,34.01,34.01,10600.0,26.1599,26.1599,26.1445,26.1445,10600.0
2013-10-21 14:05:00,34.01,34.02,34.0,34.0,15200.0,26.1445,26.1522,26.1368,26.1368,15200.0
2013-10-21 14:10:00,34.0,34.02,34.0,34.01,25400.0,26.1368,26.1522,26.1368,26.1445,25400.0
2013-10-21 14:15:00,34.0,34.01,34.0,34.01,21500.0,26.1368,26.1445,26.1368,26.1445,21500.0
2013-10-21 14:20:00,34.02,34.02,33.95,33.99,72600.0,26.1522,26.1522,26.0984,26.1291,72600.0
2013-10-21 14:25:00,33.99,34.0,33.96,33.98,16900.0,26.1291,26.1368,26.1061,26.1215,16900.0
2013-10-21 14:30:00,33.98,34.01,33.97,34.0,20400.0,26.1215,26.1445,26.1138,26.1368,20400.0
2013-10-21 14:35:00,34.01,34.06,34.0,34.02,15400.0,26.1445,26.1829,26.1368,26.1522,15400.0
2013-10-21 14:40:00,34.01,34.1,33.99,34.06,41900.0,26.1445,26.2137,26.1291,26.1829,41900.0
2013-10-21 14:45:00,34.06,34.06,34.04,34.04,8200.0,26.1829,26.1829,26.1676,26.1676,8200.0
2013-10-21 14:50:00,34.03,34.06,34.01,34.05,21700.0,26.1599,26.1829,26.1445,26.1753,21700.0
2013-10-21 14:55:00,34.05,34.07,34.03,34.05,19600.0,26.1753,26.1906,26.1599,26.1753,19600.0
2013-10-21 15:00:00,34.06,34.06,34.05,34.06,9300.0,26.1829,26.1829,26.1753,26.1829,9300.0
2013-10-21 15:05:00,34.06,34.1,34.06,34.09,26000.0,26.1829,26.2137,26.1829,26.206,26000.0
2013-10-21 15:10:00,34.08,34.14,34.08,34.11,22200.0,26.1983,26.2444,26.1983,26.2214,22200.0
2013-10-21 15:15:00,34.11,34.12,34.08,34.08,9200.0,26.2214,26.2291,26.1983,26.1983,9200.0
2013-10-21 15:20:00,34.08,34.09,34.06,34.08,15100.0,26.1983,26.206,26.1829,26.1983,15100.0
2013-10-21 15:25:00,34.08,34.08,34.04,34.05,23700.0,26.1983,26.1983,26.1676,26.1753,23700.0
2013-10-21 15:30:00,34.04,34.04,34.01,34.04,33700.0,26.1676,26.1676,26.1445,26.1676,33700.0
2013-10-21 15:35:00,34.05,34.13,34.05,34.1,46100.0,26.1753,26.2368,26.1753,26.2137,46100.0
2013-10-21 15:40:00,34.11,34.12,34.08,34.08,44300.0,26.2214,26.2291,26.1983,26.1983,44300.0
2013-10-21 15:45:00,34.06,34.07,34.01,34.02,93000.0,26.1829,26.1906,26.1445,26.1522,93000.0
2013-10-21 15:50:00,34.02,34.03,33.99,34.0,62800.0,26.1522,26.1599,26.1291,26.1368,62800.0
2013-10-21 15:55:00,34.0,34.01,33.99,34.0,112800.0,26.1368,26.1445,26.1291,26.1368,112800.0
2013-10-22 09:30:00,33.94,34.16,33.84,34.06,43100.0,26.0907,26.2598,26.0138,26.1829,43100.0
2013-10-22 09:35:00,34.0,34.07,33.96,34.01,13400.0,26.1368,26.1906,26.1061,26.1445,13400.0
2013-10-22 09:40:00,33.99,34.2,33.97,34.16,22100.0,26.1291,26.2906,26.1138,26.2598,22100.0
2013-10-22 09:45:00,34.15,34.28,34.05,34.24,65400.0,26.2521,26.3521,26.1753,26.3213,65400.0
2013-10-22 09:50:00,34.25,34.41,34.23,34.36,53900.0,26.329,26.452,26.3136,26.4136,53900.0
2013-10-22 09:55:00,34.36,34.36,34.27,34.35,13700.0,26.4136,26.4136,26.3444,26.4059,13700.0
2013-10-22 10:00:00,34.34,34.44,34.28,34.4,17100.0,26.3982,26.4751,26.3521,26.4443,17100.0
2013-10-22 10:05:00,34.41,34.46,34.36,34.44,25800.0,26.452,26.4904,26.4136,26.4751,25800.0
2013-10-22 10:10:00,34.43,34.53,34.43,34.45,22900.0,26.4674,26.5443,26.4674,26.4828,22900.0
2013-10-22 10:15:00,34.47,34.48,34.39,34.46,22300.0,26.4981,26.5058,26.4366,26.4904,22300.0
2013-10-22 10:20:00,34.46,34.52,34.42,34.43,25700.0,26.4904,26.5366,26.4597,26.4674,25700.0
2013-10-22 10:25:00,34.43,34.45,34.32,34.34,12000.0,26.4674,26.4828,26.3828,26.3982,12000.0
2013-10-22 10:30:00,34.34,34.36,34.25,34.28,30100.0,26.3982,26.4136,26.329,26.3521,30100.0
2013-10-22 10:35:00,34.29,34.3,34.2,34.23,19800.0,26.3598,26.3674,26.2906,26.3136,19800.0
2013-10-22 10:40:00,34.24,34.25,34.12,34.13,17600.0,26.3213,26.329,26.2291,26.2368,17600.0
2013-10-22 10:45:00,34.13,34.24,34.12,34.17,59600.0,26.2368,26.3213,26.2291,26.2675,59600.0
2013-10-22 10:50:00,34.17,34.25,34.16,34.16,45800.0,26.2675,26.329,26.2598,26.2598,45800.0
2013-10-22 10:55:00,34.15,34.24,34.09,34.14,23700.0,26.2521,26.3213,26.206,26.2444,23700.0
2013-10-22 11:00:00,34.13,34.2,34.12,34.2,29000.0,26.2368,26.2906,26.2291,26.2906,29000.0
2013-10-22 11:05:00,34.21,34.28,34.2,34.24,21400.0,26.2983,26.3521,26.2906,26.3213,21400.0
2013-10-22 11:10:00,34.24,34.26,34.21,34.21,22000.0,26.3213,26.3367,26.2983,26.2983,22000.0
2013-10-22 11:15:00,34.22,34.26,34.2,34.26,17100.0,26.3059,26.3367,26.2906,26.3367,17100.0
2013-10-22 11:20:00,34.25,34.25,34.12,34.13,16600.0,26.329,26.329,26.2291,26.2368,16600.0
2013-10-22 11:25:00,34.15,34.19,34.13,34.18,15400.0,26.2521,26.2829,26.2368,26.2752,15400.0
2013-10-22 11:30:00,34.17,34.18,34.1,34.14,13500.0,26.2675,26.2752,26.2137,26.2444,13500.0
2013-10-22 11:35:00,34.14,34.22,34.14,34.2,20400.0,26.2444,26.3059,26.2444,26.2906,20400.0
2013-10-22 11:40:00,34.2,34.26,34.2,34.2,10000.0,26.2906,26.3367,26.2906,26.2906,10000.0
2013-10-22 11:45:00,34.21,34.31,34.21,34.31,11400.0,26.2983,26.3751,26.2983,26.3751,11400.0
2013-10-22 11:50:00,34.31,34.38,34.31,34.35,14900.0,26.3751,26.4289,26.3751,26.4059,14900.0
2013-10-22 11:55:00,34.34,34.35,34.31,34.34,8200.0,26.3982,26.4059,26.3751,26.3982,8200.0
2013-10-22 12:00:00,34.34,34.34,34.29,34.29,9200.0,26.3982,26.3982,26.3598,26.3598,9200.0
2013-10-22 12:05:00,34.29,34.33,34.29,34.31,5700.0,26.3598,26.3905,26.3598,26.3751,5700.0
2013-10-22 12:10:00,34.31,34.32,34.24,34.24,12700.0,26.3751,26.3828,26.3213,26.3213,12700.0
2013-10-22 12:15:00,34.24,34.33,34.24,34.31,14300.0,26.3213,26.3905,26.3213,26.3751,14300.0
2013-10-22 12:20:00,34.31,34.31,34.26,34.26,12000.0,26.3751,26.3751,26.3367,26.3367,12000.0
2013-10-22 12:25:00,34.27,34.28,34.23,34.24,15600.0,26.3444,26.3521,26.3136,26.3213,15600.0
2013-10-22 12:30:00,34.23,34.27,34.21,34.27,12500.0,26.3136,26.3444,26.2983,26.3444,12500.0
2013-10-22 12:35:00,34.28,34.28,34.24,34.24,8300.0,26.3521,26.3521,26.3213,26.3213,8300.0
2013-10-22 12:40:00,34.24,34.25,34.2,34.2,8100.0,26.3213,26.329,26.2906,26.2906,8100.0
2013-10-22 12:45:00,34.21,34.24,34.19,34.22,12900.0,26.2983,26.3213,26.2829,26.3059,12900.0
2013-10-22 12:50:00,34.21,34.24,34.21,34.23,7400.0,26.2983,26.3213,26.2983,26.3136,7400.0
2013-10-22 12:55:00,34.22,34.28,34.22,34.25,15600.0,26.3059,26.3521,26.3059,26.329,15600.0
2013-10-22 13:00:00,34.27,34.29,34.26,34.29,6700.0,26.3444,26.3598,26.3367,26.3598,6700.0
2013-10-22 13:05:00,34.29,34.34,34.29,34.31,15400.0,26.3598,26.3982,26.3598,26.3751,15400.0
2013-10-22 13:10:00,34.31,34.33,34.29,34.33,28100.0,26.3751,26.3905,26.3598,26.3905,28100.0
2013-10-22 13:15:00,34.33,34.36,34.29,34.29,10000.0,26.3905,26.4136,26.3598,26.3598,10000.0
2013-10-22 13:20:00,34.3,34.3,34.26,34.26,8400.0,26.3674,26.3674,26.3367,26.3367,8400.0
2013-10-22 13:25:00,34.26,34.31,34.25,34.29,10000.0,26.3367,26.3751,26.329,26.3598,10000.0
2013-10-22 13:30:00,34.29,34.31,34.26,34.31,9700.0,26.3598,26.3751,26.3367,26.3751,9700.0
2013-10-22 13:35:00,34.31,34.35,34.31,34.32,11100.0,26.3751,26.4059,26.3751,26.3828,11100.0
2013-10-22 13:40:00,34.32,34.33,34.29,34.29,7300.0,26.3828,26.3905,26.3598,26.3598,7300.0
2013-10-22 13:45:00,34.28,34.3,34.27,34.3,7700.0,26.3521,26.3674,26.3444,26.3674,7700.0
2013-10-22 13:50:00,34.29,34.37,34.28,34.34,16300.0,26.3598,26.4213,26.3521,26.3982,16300.0
2013-10-22 13:55:00,34.35,34.4,34.35,34.4,12900.0,26.4059,26.4443,26.4059,26.4443,12900.0
2013-10-22 14:00:00,34.4,34.42,34.38,34.41,7800.0,26.4443,26.4597,26.4289,26.452,7800.0
2013-10-22 14:05:00,34.42,34.42,34.35,34.36,5800.0,26.4597,26.4597,26.4059,26.4136,5800.0
2013-10-22 14:10:00,34.35,34.43,34.34,34.41,11400.0,26.4059,26.4674,26.3982,26.452,11400.0
2013-10-22 14:15:00,34.41,34.48,34.4,34.45,11600.0,26.452,26.5058,26.4443,26.4828,11600.0
2013-10-22 14:20:00,34.45,34.48,34.44,34.47,13400.0,26.4828,26.5058,26.4751,26.4981,13400.0
2013-10-22 14:25:00,34.46,34.46,34.41,34.44,10400.0,26.4904,26.4904,26.452,26.4751,10400.0
2013-10-22 14:30:00,34.45,34.49,34.44,34.48,19100.0,26.4828,26.5135,26.4751,26.5058,19100.0
2013-10-22 14:35:00,34.47,34.48,34.44,34.44,12000.0,26.4981,26.5058,26.4751,26.4751,12000.0
2013-10-22 14:40:00,34.43,34.45,34.38,34.45,10000.0,26.4674,26.4828,26.4289,26.4828,10000.0
2013-10-22 14:45:00,34.45,34.47,34.43,34.45,10900.0,26.4828,26.4981,26.4674,26.4828,10900.0
2013-10-22 14:50:00,34.45,34.49,34.44,34.49,17600.0,26.4828,26.5135,26.4751,26.5135,17600.0
2013-10-22 14:55:00,34.48,34.48,34.42,34.45,19000.0,26.5058,26.5058,26.4597,26.4828,19000.0
2013-10-22 15:00:00,34.45,34.5,34.45,34.48,12600.0,26.4828,26.5212,26.4828,26.5058,12600.0
2013-10-22 15:05:00,34.48,34.49,34.43,34.45,13300.0,26.5058,26.5135,26.4674,26.4828,13300.0
2013-10-22 15:10:00,34.44,34.5,34.44,34.47,18600.0,26.4751,26.5212,26.4751,26.4981,18600.0
2013-10-22 15:15:00,34.47,34.48,34.41,34.41,12400.0,26.4981,26.5058,26.452,26.452,12400.0
2013-10-22 15:20:00,34.43,34.48,34.41,34.47,16200.0,26.4674,26.5058,26.452,26.4981,16200.0
2013-10-22 15:25:00,34.47,34.5,34.46,34.49,15700.0,26.4981,26.5212,26.4904,26.5135,15700.0
2013-10-22 15:30:00,34.5,34.5,34.48,34.5,18300.0,26.5212,26.5212,26.5058,26.5212,18300.0
2013-10-22 15:35:00,34.49,34.5,34.47,34.48,26100.0,26.5135,26.5212,26.4981,26.5058,26100.0
2013-10-22 15:40:00,34.47,34.53,34.47,34.53,41600.0,26.4981,26.5443,26.4981,26.5443,41600.0
2013-10-22 15:45:00,34.53,34.55,34.42,34.46,51300.0,26.5443,26.5596,26.4597,26.4904,51300.0
2013-10-22 15:50:00,34.45,34.51,34.45,34.5,42900.0,26.4828,26.5289,26.4828,26.5212,42900.0
2013-10-22 15:55:00,34.5,34.53,34.48,34.49,88300.0,26.5212,26.5443,26.5058,26.5135,88300.0
2013-10-23 09:30:00,34.42,34.48,34.17,34.36,16000.0,26.4597,26.5058,26.2675,26.4136,16000.0
2013-10-23 09:35:00,34.34,34.44,34.21,34.43,12900.0,26.3982,26.4751,26.2983,26.4674,12900.0
2013-10-23 09:40:00,34.45,34.5,34.41,34.42,9500.0,26.4828,26.5212,26.452,26.4597,9500.0
2013-10-23 09:45:00,34.42,34.45,34.34,34.34,4500.0,26.4597,26.4828,26.3982,26.3982,4500.0
2013-10-23 09:50:00,34.38,34.49,34.36,34.45,25000.0,26.4289,26.5135,26.4136,26.4828,25000.0
2013-10-23 09:55:00,34.45,34.56,34.4,34.55,50300.0,26.4828,26.5673,26.4443,26.5596,50300.0
2013-10-23 10:00:00,34.55,34.9,34.54,34.73,102100.0,26.5596,26.8287,26.5519,26.698,102100.0
2013-10-23 10:05:00,34.73,34.86,34.67,34.83,22200.0,26.698,26.7979,26.6519,26.7749,22200.0
2013-10-23 10:10:00,34.83,34.86,34.73,34.86,18100.0,26.7749,26.7979,26.698,26.7979,18100.0
2013-10-23 10:15:00,34.87,34.88,34.81,34.83,9000.0,26.8056,26.8133,26.7595,26.7749,9000.0
2013-10-23 10:20:00,34.81,34.83,34.64,34.72,16500.0,26.7595,26.7749,26.6288,26.6903,16500.0
2013-10-23 10:25:00,34.74,34.78,34.71,34.74,12800.0,26.7057,26.7364,26.6826,26.7057,12800.0
2013-10-23 10:30:00,34.73,34.83,34.71,34.83,14200.0,26.698,26.7749,26.6826,26.7749,14200.0
2013-10-23 10:35:00,34.8,34.83,34.75,34.8,28100.0,26.7518,26.7749,26.7134,26.7518,28100.0
2013-10-23 10:40:00,34.81,34.87,34.76,34.8,27200.0,26.7595,26.8056,26.7211,26.7518,27200.0
2013-10-23 10:45:00,34.8,34.8,34.73,34.76,18800.0,26.7518,26.7518,26.698,26.7211,18800.0
2013-10-23 10:50:00,34.77,34.79,34.69,34.76,16000.0,26.7287,26.7441,26.6672,26.7211,16000.0
2013-10-23 10:55:00,34.76,34.81,34.75,34.8,15300.0,26.7211,26.7595,26.7134,26.7518,15300.0
2013-10-23 11:00:00,34.79,34.83,34.78,34.8,48100.0,26.7441,26.7749,26.7364,26.7518,48100.0
2013-10-23 11:05:00,34.8,34.98,34.79,34.97,37200.0,26.7518,26.8902,26.7441,26.8825,37200.0
2013-10-23 11:10:00,34.97,35.12,34.97,35.03,93900.0,26.8825,26.9978,26.8825,26.9286,93900.0
2013-10-23 11:15:00,35.03,35.06,35.0,35.05,20600.0,26.9286,26.9517,26.9056,26.944,20600.0
2013-10-23 11:20:00,35.05,35.13,35.02,35.12,23600.0,26.944,27.0055,26.9209,26.9978,23600.0
2013-10-23 11:25:00,35.12,35.27,35.05,35.25,41400.0,26.9978,27.1131,26.944,27.0977,41400.0
2013-10-23 11:30:00,35.25,35.37,35.25,35.37,79500.0,27.0977,27.19,27.0977,27.19,79500.0
2013-10-23 11:35:00,35.37,35.69,35.36,35.54,157500.0,27.19,27.436,27.1823,27.3207,157500.0
2013-10-23 11:40:00,35.54,35.54,35.33,35.43,50300.0,27.3207,27.3207,27.1592,27.2361,50300.0
2013-10-23 11:45:00,35.41,35.46,35.24,35.24,39700.0,27.2207,27.2592,27.0901,27.0901,39700.0
2013-10-23 11:50:00,35.24,35.32,35.23,35.29,17400.0,27.0901,27.1515,27.0824,27.1285,17400.0
2013-10-23 11:55:00,35.29,35.29,35.19,35.2,14200.0,27.1285,27.1285,27.0516,27.0593,14200.0
2013-10-23 12:00:00,35.2,35.23,35.13,35.21,19500.0,27.0593,27.0824,27.0055,27.067,19500.0
2013-10-23 12:05:00,35.21,35.26,35.17,35.22,11700.0,27.067,27.1054,27.0362,27.0747,11700.0
2013-10-23 12:10:00,35.22,35.24,35.2,35.21,9400.0,27.0747,27.0901,27.0593,27.067,9400.0
2013-10-23 12:15:00,35.21,35.25,35.17,35.17,13500.0,27.067,27.0977,27.0362,27.0362,13500.0
2013-10-23 12:20:00,35.15,35.24,35.13,35.24,17300.0,27.0209,27.0901,27.0055,27.0901,17300.0
2013-10-23 12:25:00,35.24,35.3,35.23,35.29,10000.0,27.0901,27.1362,27.0824,27.1285,10000.0
2013-10-23 12:30:00,35.28,35.29,35.19,35.23,25600.0,27.1208,27.1285,27.0516,27.0824,25600.0
2013-10-23 12:35:00,35.24,35.26,35.19,35.19,11400.0,27.0901,27.1054,27.0516,27.0516,11400.0
2013-10-23 12:40:00,35.19,35.26,35.17,35.23,11000.0,27.0516,27.1054,27.0362,27.0824,11000.0
2013-10-23 12:45:00,35.23,35.25,35.19,35.22,55400.0,27.0824,27.0977,27.0516,27.0747,55400.0
2013-10-23 12:50:00,35.22,35.23,35.17,35.2,25000.0,27.0747,27.0824,27.0362,27.0593,25000.0
2013-10-23 12:55:00,35.2,35.25,35.19,35.24,10600.0,27.0593,27.0977,27.0516,27.0901,10600.0
2013-10-23 13:00:00,35.23,35.23,35.2,35.23,9600.0,27.0824,27.0824,27.0593,27.0824,9600.0
2013-10-23 13:05:00,35.24,35.27,35.16,35.2,40200.0,27.0901,27.1131,27.0286,27.0593,40200.0
2013-10-23 13:10:00,35.2,35.2,35.1,35.15,31200.0,27.0593,27.0593,26.9824,27.0209,31200.0
2013-10-23 13:15:00,35.15,35.25,35.15,35.25,11000.0,27.0209,27.0977,27.0209,27.0977,11000.0
2013-10-23 13:20:00,35.26,35.27,35.18,35.2,23600.0,27.1054,27.1131,27.0439,27.0593,23600.0
2013-10-23 13:25:00,35.2,35.27,35.2,35.26,9900.0,27.0593,27.1131,27.0593,27.1054,9900.0
2013-10-23 13:30:00,35.27,35.27,35.21,35.25,9600.0,27.1131,27.1131,27.067,27.0977,9600.0
2013-10-23 13:35:00,35.26,35.27,35.23,35.23,12100.0,27.1054,27.1131,27.0824,27.0824,12100.0
2013-10-23 13:40:00,35.23,35.23,35.19,35.2,9700.0,27.0824,27.0824,27.0516,27.0593,9700.0
2013-10-23 13:45:00,35.22,35.27,35.22,35.27,11100.0,27.0747,27.1131,27.0747,27.1131,11100.0
2013-10-23 13:50:00,35.26,35.38,35.26,35.27,23200.0,27.1054,27.1977,27.1054,27.1131,23200.0
2013-10-23 13:55:00,35.27,35.34,35.27,35.27,14800.0,27.1131,27.1669,27.1131,27.1131,14800.0
2013-10-23 14:00:00,35.28,35.33,35.23,35.29,13700.0,27.1208,27.1592,27.0824,27.1285,13700.0
2013-10-23 14:05:00,35.29,35.33,35.27,35.28,10100.0,27.1285,27.1592,27.1131,27.1208,10100.0
2013-10-23 14:10:00,35.26,35.3,35.24,35.3,33600.0,27.1054,27.1362,27.0901,27.1362,33600.0
2013-10-23 14:15:00,35.32,35.33,35.23,35.3,27900.0,27.1515,27.1592,27.0824,27.1362,27900.0
2013-10-23 14:20:00,35.3,35.34,35.3,35.32,22200.0,27.1362,27.1669,27.1362,27.1515,22200.0
2013-10-23 14:25:00,35.33,35.34,35.32,35.33,10800.0,27.1592,27.1669,27.1515,27.1592,10800.0
2013-10-23 14:30:00,35.33,35.42,35.33,35.39,22100.0,27.1592,27.2284,27.1592,27.2054,22100.0
2013-10-23 14:35:00,35.39,35.43,35.33,35.4,26100.0,27.2054,27.2361,27.1592,27.213,26100.0
2013-10-23 14:40:00,35.43,35.49,35.38,35.49,32100.0,27.2361,27.2822,27.1977,27.2822,32100.0
2013-10-23 14:45:00,35.49,35.49,35.41,35.46,38100.0,27.2822,27.2822,27.2207,27.2592,38100.0
2013-10-23 14:50:00,35.46,35.47,35.38,35.41,17800.0,27.2592,27.2669,27.1977,27.2207,17800.0
2013-10-23 14:55:00,35.42,35.48,35.41,35.48,25800.0,27.2284,27.2745,27.2207,27.2745,25800.0
2013-10-23 15:00:00,35.47,35.52,35.47,35.51,49000.0,27.2669,27.3053,27.2669,27.2976,49000.0
2013-10-23 15:05:00,35.51,35.56,35.5,35.54,44100.0,27.2976,27.336,27.2899,27.3207,44100.0
2013-10-23 15:10:00,35.55,35.59,35.53,35.54,22700.0,27.3284,27.3591,27.313,27.3207,22700.0
2013-10-23 15:15:00,35.54,35.55,35.43,35.43,39400.0,27.3207,27.3284,27.2361,27.2361,39400.0
2013-10-23 15:20:00,35.43,35.46,35.41,35.44,25300.0,27.2361,27.2592,27.2207,27.2438,25300.0
2013-10-23 15:25:00,35.44,35.45,35.41,35.43,39600.0,27.2438,27.2515,27.2207,27.2361,39600.0
2013-10-23 15:30:00,35.43,35.43,35.4,35.4,29900.0,27.2361,27.2361,27.213,27.213,29900.0
2013-10-23 15:35:00,35.4,35.43,35.38,35.38,51400.0,27.213,27.2361,27.1977,27.1977,51400.0
2013-10-23 15:40:00,35.39,35.44,35.38,35.43,70400.0,27.2054,27.2438,27.1977,27.2361,70400.0
2013-10-23 15:45:00,35.43,35.44,35.41,35.41,65200.0,27.2361,27.2438,27.2207,27.2207,65200.0
2013-10-23 15:50:00,35.42,35.44,35.41,35.42,65200.0,27.2284,27.2438,27.2207,27.2284,65200.0
2013-10-23 15:55:00,35.41,35.43,35.37,35.41,193900.0,27.2207,27.2361,27.19,27.2207,193900.0
2013-10-24 09:30:00,35.59,35.7,35.5,35.55,58400.0,27.3591,27.4437,27.2899,27.3284,58400.0
2013-10-24 09:35:00,35.54,35.54,35.39,35.43,24400.0,27.3207,27.3207,27.2054,27.2361,24400.0
2013-10-24 09:40:00,35.43,35.47,35.27,35.36,48900.0,27.2361,27.2669,27.1131,27.1823,48900.0
2013-10-24 09:45:00,35.35,35.39,35.19,35.29,33000.0,27.1746,27.2054,27.0516,27.1285,33000.0
2013-10-24 09:50:00,35.28,35.29,35.18,35.21,38800.0,27.1208,27.1285,27.0439,27.067,38800.0
2013-10-24 09:55:00,35.22,35.37,35.22,35.27,34900.0,27.0747,27.19,27.0747,27.1131,34900.0
2013-10-24 10:00:00,35.27,35.35,35.19,35.29,79600.0,27.1131,27.1746,27.0516,27.1285,79600.0
2013-10-24 10:05:00,35.31,35.36,35.21,35.36,76300.0,27.1439,27.1823,27.067,27.1823,76300.0
2013-10-24 10:10:00,35.37,35.42,35.25,35.25,46400.0,27.19,27.2284,27.0977,27.0977,46400.0
2013-10-24 10:15:00,35.25,35.32,35.2,35.23,40900.0,27.0977,27.1515,27.0593,27.0824,40900.0
2013-10-24 10:20:00,35.23,35.25,35.09,35.1,32300.0,27.0824,27.0977,26.9747,26.9824,32300.0
2013-10-24 10:25:00,35.11,35.18,35.08,35.18,39600.0,26.9901,27.0439,26.9671,27.0439,39600.0
2013-10-24 10:30:00,35.17,35.2,35.09,35.12,24100.0,27.0362,27.0593,26.9747,26.9978,24100.0
2013-10-24 10:35:00,35.12,35.24,35.12,35.24,19600.0,26.9978,27.0901,26.9978,27.0901,19600.0
2013-10-24 10:40:00,35.23,35.45,35.22,35.43,40100.0,27.0824,27.2515,27.0747,27.2361,40100.0
2013-10-24 10:45:00,35.42,35.54,35.41,35.54,22900.0,27.2284,27.3207,27.2207,27.3207,22900.0
2013-10-24 10:50:00,35.53,35.57,35.51,35.53,25200.0,27.313,27.3437,27.2976,27.313,25200.0
2013-10-24 10:55:00,35.53,35.58,35.53,35.58,19100.0,27.313,27.3514,27.313,27.3514,19100.0
2013-10-24 11:00:00,35.58,35.58,35.53,35.55,41400.0,27.3514,27.3514,27.313,27.3284,41400.0
2013-10-24 11:05:00,35.55,35.61,35.53,35.61,16000.0,27.3284,27.3745,27.313,27.3745,16000.0
2013-10-24 11:10:00,35.61,35.68,35.59,35.64,32200.0,27.3745,27.4283,27.3591,27.3975,32200.0
2013-10-24 11:15:00,35.63,35.64,35.58,35.6,27100.0,27.3899,27.3975,27.3514,27.3668,27100.0
2013-10-24 11:20:00,35.59,35.63,35.57,35.59,33600.0,27.3591,27.3899,27.3437,27.3591,33600.0
2013-10-24 11:25:00,35.6,35.62,35.59,35.6,12700.0,27.3668,27.3822,27.3591,27.3668,12700.0
2013-10-24 11:30:00,35.6,35.64,35.58,35.64,32700.0,27.3668,27.3975,27.3514,27.3975,32700.0
2013-10-24 11:35:00,35.64,35.7,35.64,35.69,23200.0,27.3975,27.4437,27.3975,27.436,23200.0
2013-10-24 11:40:00,35.69,35.7,35.68,35.69,22000.0,27.436,27.4437,27.4283,27.436,22000.0
2013-10-24 11:45:00,35.68,35.69,35.66,35.67,30700.0,27.4283,27.436,27.4129,27.4206,30700.0
2013-10-24 11:50:00,35.67,35.7,35.67,35.69,23800.0,27.4206,27.4437,27.4206,27.436,23800.0
2013-10-24 11:55:00,35.69,35.75,35.69,35.75,36300.0,27.436,27.4821,27.436,27.4821,36300.0
2013-10-24 12:00:00,35.75,35.75,35.73,35.74,19700.0,27.4821,27.4821,27.4667,27.4744,19700.0
2013-10-24 12:05:00,35.75,35.75,35.73,35.74,11300.0,27.4821,27.4821,27.4667,27.4744,11300.0
2013-10-24 12:10:00,35.74,35.76,35.73,35.76,32400.0,27.4744,27.4898,27.4667,27.4898,32400.0
2013-10-24 12:15:00,35.76,35.8,35.76,35.79,15500.0,27.4898,27.5205,27.4898,27.5129,15500.0
2013-10-24 12:20:00,35.79,35.8,35.77,35.8,19000.0,27.5129,27.5205,27.4975,27.5205,19000.0
2013-10-24 12:25:00,35.81,35.82,35.8,35.82,10100.0,27.5282,27.5359,27.5205,27.5359,10100.0
2013-10-24 12:30:00,35.82,35.92,35.82,35.84,48900.0,27.5359,27.6128,27.5359,27.5513,48900.0
2013-10-24 12:35:00,35.85,35.87,35.83,35.85,20600.0,27.559,27.5744,27.5436,27.559,20600.0
2013-10-24 12:40:00,35.86,35.86,35.83,35.84,14400.0,27.5667,27.5667,27.5436,27.5513,14400.0
2013-10-24 12:45:00,35.85,35.9,35.84,35.89,10300.0,27.559,27.5974,27.5513,27.5897,10300.0
2013-10-24 12:50:00,35.89,35.9,35.87,35.9,16100.0,27.5897,27.5974,27.5744,27.5974,16100.0
2013-10-24 12:55:00,35.9,36.08,35.9,36.05,35300.0,27.5974,27.7358,27.5974,27.7127,35300.0
2013-10-24 13:00:00,36.05,36.06,35.91,35.91,22500.0,27.7127,27.7204,27.6051,27.6051,22500.0
2013-10-24 13:05:00,35.91,35.94,35.86,35.93,44500.0,27.6051,27.6282,27.5667,27.6205,44500.0
2013-10-24 13:10:00,35.93,35.95,35.88,35.89,21500.0,27.6205,27.6358,27.582,27.5897,21500.0
2013-10-24 13:15:00,35.88,35.88,35.7,35.71,39300.0,27.582,27.582,27.4437,27.4514,39300.0
2013-10-24 13:20:00,35.72,35.79,35.71,35.79,17000.0,27.459,27.5129,27.4514,27.5129,17000.0
2013-10-24 13:25:00,35.79,35.92,35.79,35.91,26600.0,27.5129,27.6128,27.5129,27.6051,26600.0
2013-10-24 13:30:00,35.91,35.93,35.89,35.93,14300.0,27.6051,27.6205,27.5897,27.6205,14300.0
2013-10-24 13:35:00,35.93,35.93,35.87,35.88,15700.0,27.6205,27.6205,27.5744,27.582,15700.0
2013-10-24 13:40:00,35.88,35.95,35.87,35.94,13000.0,27.582,27.6358,27.5744,27.6282,13000.0
2013-10-24 13:45:00,35.94,35.95,35.91,35.91,22300.0,27.6282,27.6358,27.6051,27.6051,22300.0
2013-10-24 13:50:00,35.9,35.92,35.85,35.91,36500.0,27.5974,27.6128,27.559,27.6051,36500.0
2013-10-24 13:55:00,35.9,35.92,35.89,35.9,13200.0,27.5974,27.6128,27.5897,27.5974,13200.0
2013-10-24 14:00:00,35.91,35.91,35.89,35.9,16300.0,27.6051,27.6051,27.5897,27.5974,16300.0
2013-10-24 14:05:00,35.91,35.96,35.91,35.95,27200.0,27.6051,27.6435,27.6051,27.6358,27200.0
2013-10-24 14:10:00,35.94,36.1,35.94,36.1,32800.0,27.6282,27.7512,27.6282,27.7512,32800.0
2013-10-24 14:15:00,36.1,36.2,36.09,36.2,30000.0,27.7512,27.828,27.7435,27.828,30000.0
2013-10-24 14:20:00,36.2,36.22,36.05,36.11,35200.0,27.828,27.8434,27.7127,27.7588,35200.0
2013-10-24 14:25:00,36.12,36.18,36.12,36.13,29600.0,27.7665,27.8127,27.7665,27.7742,29600.0
2013-10-24 14:30:00,36.14,36.15,36.12,36.13,10200.0,27.7819,27.7896,27.7665,27.7742,10200.0
2013-10-24 14:35:00,36.12,36.19,36.12,36.14,34900.0,27.7665,27.8203,27.7665,27.7819,34900.0
2013-10-24 14:40:00,36.14,36.16,36.1,36.1,31800.0,27.7819,27.7973,27.7512,27.7512,31800.0
2013-10-24 14:45:00,36.09,36.12,36.05,36.12,26500.0,27.7435,27.7665,27.7127,27.7665,26500.0
2013-10-24 14:50:00,36.12,36.15,36.12,36.14,24100.0,27.7665,27.7896,27.7665,27.7819,24100.0
2013-10-24 14:55:00,36.13,36.16,36.1,36.16,65900.0,27.7742,27.7973,27.7512,27.7973,65900.0
2013-10-24 15:00:00,36.16,36.26,36.15,36.25,44800.0,27.7973,27.8742,27.7896,27.8665,44800.0
2013-10-24 15:05:00,36.25,36.3,36.24,36.29,38100.0,27.8665,27.9049,27.8588,27.8972,38100.0
2013-10-24 15:10:00,36.29,36.3,36.23,36.26,48000.0,27.8972,27.9049,27.8511,27.8742,48000.0
2013-10-24 15:15:00,36.26,36.27,36.25,36.27,15400.0,27.8742,27.8818,27.8665,27.8818,15400.0
2013-10-24 15:20:00,36.27,36.28,36.26,36.28,14600.0,27.8818,27.8895,27.8742,27.8895,14600.0
2013-10-24 15:25:00,36.28,36.32,36.28,36.31,47400.0,27.8895,27.9203,27.8895,27.9126,47400.0
2013-10-24 15:30:00,36.31,36.33,36.24,36.31,64600.0,27.9126,27.928,27.8588,27.9126,64600.0
2013-10-24 15:35:00,36.31,36.4,36.3,36.39,77300.0,27.9126,27.9818,27.9049,27.9741,77300.0
2013-10-24 15:40:00,36.39,36.52,36.38,36.52,129500.0,27.9741,28.074,27.9664,28.074,129500.0
2013-10-24 15:45:00,36.54,36.58,36.46,36.47,170900.0,28.0894,28.1201,28.0279,28.0356,170900.0
2013-10-24 15:50:00,36.47,36.51,36.45,36.51,118000.0,28.0356,28.0663,28.0202,28.0663,118000.0
2013-10-24 15:55:00,36.5,36.56,36.49,36.51,264200.0,28.0587,28.1048,28.051,28.0663,264200.0
2013-10-25 09:30:00,36.44,36.46,36.12,36.14,75100.0,28.0125,28.0279,27.7665,27.7819,75100.0
2013-10-25 09:35:00,36.17,36.29,36.14,36.23,37300.0,27.805,27.8972,27.7819,27.8511,37300.0
2013-10-25 09:40:00,36.2,36.22,35.93,36.08,64400.0,27.828,27.8434,27.6205,27.7358,64400.0
2013-10-25 09:45:00,36.08,36.2,35.92,35.96,82700.0,27.7358,27.828,27.6128,27.6435,82700.0
2013-10-25 09:50:00,35.95,36.0,35.8,35.88,95100.0,27.6358,27.6743,27.5205,27.582,95100.0
2013-10-25 09:55:00,35.87,35.94,35.83,35.93,60400.0,27.5744,27.6282,27.5436,27.6205,60400.0
2013-10-25 10:00:00,35.94,36.11,35.92,36.11,83000.0,27.6282,27.7588,27.6128,27.7588,83000.0
2013-10-25 10:05:00,36.12,36.33,36.09,36.32,108900.0,27.7665,27.928,27.7435,27.9203,108900.0
2013-10-25 10:10:00,36.32,36.32,35.98,36.0,64500.0,27.9203,27.9203,27.6589,27.6743,64500.0
2013-10-25 10:15:00,36.0,36.08,36.0,36.01,62000.0,27.6743,27.7358,27.6743,27.682,62000.0
2013-10-25 10:20:00,36.01,36.04,35.98,36.04,63100.0,27.682,27.705,27.6589,27.705,63100.0
2013-10-25 10:25:00,36.03,36.14,36.0,36.05,119500.0,27.6973,27.7819,27.6743,27.7127,119500.0
2013-10-25 10:30:00,36.04,36.1,36.0,36.08,32500.0,27.705,27.7512,27.6743,27.7358,32500.0
2013-10-25 10:35:00,36.07,36.12,36.0,36.09,60100.0,27.7281,27.7665,27.6743,27.7435,60100.0
2013-10-25 10:40:00,36.09,36.09,36.01,36.05,32700.0,27.7435,27.7435,27.682,27.7127,32700.0
2013-10-25 10:45:00,36.06,36.07,35.99,36.05,70600.0,27.7204,27.7281,27.6666,27.7127,70600.0
2013-10-25 10:50:00,36.03,36.05,36.0,36.0,35500.0,27.6973,27.7127,27.6743,27.6743,35500.0
2013-10-25 10:55:00,35.99,35.99,35.85,35.85,41300.0,27.6666,27.6666,27.559,27.559,41300.0
2013-10-25 11:00:00,35.85,35.9,35.71,35.77,55800.0,27.559,27.5974,27.4514,27.4975,55800.0
2013-10-25 11:05:00,35.76,35.78,35.56,35.6,78200.0,27.4898,27.5052,27.336,27.3668,78200.0
2013-10-25 11:10:00,35.6,35.8,35.59,35.62,108300.0,27.3668,27.5205,27.3591,27.3822,108300.0
2013-10-25 11:15:00,35.62,35.74,35.58,35.7,103400.0,27.3822,27.4744,27.3514,27.4437,103400.0
2013-10-25 11:20:00,35.71,35.75,35.65,35.74,80800.0,27.4514,27.4821,27.4052,27.4744,80800.0
2013-10-25 11:25:00,35.74,35.99,35.68,35.9,109900.0,27.4744,27.6666,27.4283,27.5974,109900.0
2013-10-25 11:30:00,35.89,35.91,35.75,35.85,78000.0,27.5897,27.6051,27.4821,27.559,78000.0
2013-10-25 11:35:00,35.83,35.87,35.71,35.87,44300.0,27.5436,27.5744,27.4514,27.5744,44300.0
2013-10-25 11:40:00,35.88,35.98,35.85,35.87,68600.0,27.582,27.6589,27.559,27.5744,68600.0
2013-10-25 11:45:00,35.86,35.95,35.81,35.92,80600.0,27.5667,27.6358,27.5282,27.6128,80600.0
2013-10-25 11:50:00,35.93,36.0,35.85,35.99,27300.0,27.6205,27.6743,27.559,27.6666,27300.0
2013-10-25 11:55:00,35.98,36.08,35.88,35.88,89800.0,27.6589,27.7358,27.582,27.582,89800.0
2013-10-25 12:00:00,35.88,35.89,35.77,35.81,23500.0,27.582,27.5897,27.4975,27.5282,23500.0
2013-10-25 12:05:00,35.79,35.81,35.77,35.77,16200.0,27.5129,27.5282,27.4975,27.4975,16200.0
2013-10-25 12:10:00,35.77,35.78,35.72,35.73,9000.0,27.4975,27.5052,27.459,27.4667,9000.0
2013-10-25 12:15:00,35.73,35.73,35.61,35.62,17500.0,27.4667,27.4667,27.3745,27.3822,17500.0
2013-10-25 12:20:00,35.61,35.65,35.61,35.62,11300.0,27.3745,27.4052,27.3745,27.3822,11300.0
2013-10-25 12:25:00,35.62,35.62,35.53,35.55,19000.0,27.3822,27.3822,27.313,27.3284,19000.0
2013-10-25 12:30:00,35.56,35.56,35.5,35.54,15700.0,27.336,27.336,27.2899,27.3207,15700.0
2013-10-25 12:35:00,35.53,35.57,35.5,35.54,21300.0,27.313,27.3437,27.2899,27.3207,21300.0
2013-10-25 12:40:00,35.55,35.74,35.55,35.74,60500.0,27.3284,27.4744,27.3284,27.4744,60500.0
2013-10-25 12:45:00,35.71,35.95,35.71,35.87,51000.0,27.4514,27.6358,27.4514,27.5744,51000.0
2013-10-25 12:50:00,35.87,35.88,35.77,35.78,7900.0,27.5744,27.582,27.4975,27.5052,7900.0
2013-10-25 12:55:00,35.78,35.89,35.76,35.88,22100.0,27.5052,27.5897,27.4898,27.582,22100.0
2013-10-25 13:00:00,35.88,35.89,35.81,35.82,13200.0,27.582,27.5897,27.5282,27.5359,13200.0
2013-10-25 13:05:00,35.82,35.86,35.76,35.76,26600.0,27.5359,27.5667,27.4898,27.4898,26600.0
2013-10-25 13:10:00,35.76,35.76,35.68,35.74,20300.0,27.4898,27.4898,27.4283,27.4744,20300.0
2013-10-25 13:15:00,35.73,35.75,35.68,35.71,23400.0,27.4667,27.4821,27.4283,27.4514,23400.0
2013-10-25 13:20:00,35.69,35.69,35.6,35.64,28700.0,27.436,27.436,27.3668,27.3975,28700.0
2013-10-25 13:25:00,35.63,35.64,35.61,35.63,9000.0,27.3899,27.3975,27.3745,27.3899,9000.0
2013-10-25 13:30:00,35.63,35.63,35.57,35.57,7600.0,27.3899,27.3899,27.3437,27.3437,7600.0
2013-10-25 13:35:00,35.56,35.67,35.55,35.67,15300.0,27.336,27.4206,27.3284,27.4206,15300.0
2013-10-25 13:40:00,35.67,35.68,35.57,35.57,8600.0,27.4206,27.4283,27.3437,27.3437,8600.0
2013-10-25 13:45:00,35.56,35.66,35.55,35.65,22400.0,27.336,27.4129,27.3284,27.4052,22400.0
2013-10-25 13:50:00,35.65,35.68,35.62,35.65,11100.0,27.4052,27.4283,27.3822,27.4052,11100.0
2013-10-25 13:55:00,35.65,35.73,35.64,35.71,15600.0,27.4052,27.4667,27.3975,27.4514,15600.0
2013-10-25 14:00:00,35.72,35.75,35.67,35.71,29600.0,27.459,27.4821,27.4206,27.4514,29600.0
2013-10-25 14:05:00,35.71,35.8,35.7,35.76,16200.0,27.4514,27.5205,27.4437,27.4898,16200.0
2013-10-25 14:10:00,35.76,35.81,35.76,35.79,13300.0,27.4898,27.5282,27.4898,27.5129,13300.0
2013-10-25 14:15:00,35.8,35.8,35.76,35.78,8600.0,27.5205,27.5205,27.4898,27.5052,8600.0
2013-10-25 14:20:00,35.79,35.85,35.79,35.84,34500.0,27.5129,27.559,27.5129,27.5513,34500.0
2013-10-25 14:25:00,35.83,35.9,35.83,35.86,11300.0,27.5436,27.5974,27.5436,27.5667,11300.0
2013-10-25 14:30:00,35.85,35.85,35.83,35.84,26600.0,27.559,27.559,27.5436,27.5513,26600.0
2013-10-25 14:35:00,35.84,35.86,35.81,35.82,20700.0,27.5513,27.5667,27.5282,27.5359,20700.0
2013-10-25 14:40:00,35.81,35.87,35.78,35.78,18500.0,27.5282,27.5744,27.5052,27.5052,18500.0
2013-10-25 14:45:00,35.78,35.8,35.75,35.8,11500.0,27.5052,27.5205,27.4821,27.5205,11500.0
2013-10-25 14:50:00,35.81,35.83,35.8,35.81,12000.0,27.5282,27.5436,27.5205,27.5282,12000.0
2013-10-25 14:55:00,35.81,35.83,35.8,35.82,10300.0,27.5282,27.5436,27.5205,27.5359,10300.0
2013-10-25 15:00:00,35.83,35.84,35.8,35.81,16100.0,27.5436,27.5513,27.5205,27.5282,16100.0
2013-10-25 15:05:00,35.81,35.83,35.8,35.8,12900.0,27.5282,27.5436,27.5205,27.5205,12900.0
2013-10-25 15:10:00,35.81,35.83,35.79,35.79,14000.0,27.5282,27.5436,27.5129,27.5129,14000.0
2013-10-25 15:15:00,35.79,35.86,35.79,35.82,63200.0,27.5129,27.5667,27.5129,27.5359,63200.0
2013-10-25 15:20:00,35.83,35.85,35.82,35.83,7700.0,27.5436,27.559,27.5359,27.5436,7700.0
2013-10-25 15:25:00,35.82,35.83,35.8,35.81,33000.0,27.5359,27.5436,27.5205,27.5282,33000.0
2013-10-25 15:30:00,35.82,35.87,35.82,35.85,64600.0,27.5359,27.5744,27.5359,27.559,64600.0
2013-10-25 15:35:00,35.84,35.84,35.8,35.8,19800.0,27.5513,27.5513,27.5205,27.5205,19800.0
2013-10-25 15:40:00,35.8,35.86,35.78,35.8,54500.0,27.5205,27.5667,27.5052,27.5205,54500.0
2013-10-25 15:45:00,35.8,35.81,35.76,35.76,37900.0,27.5205,27.5282,27.4898,27.4898,37900.0
2013-10-25 15:50:00,35.76,35.8,35.76,35.77,77200.0,27.4898,27.5205,27.4898,27.4975,77200.0
2013-10-25 15:55:00,35.77,35.84,35.77,35.81,90000.0,27.4975,27.5513,27.4975,27.5282,90000.0
2013-10-28 09:30:00,35.86,36.08,35.58,36.08,80400.0,27.5667,27.7358,27.3514,27.7358,80400.0
2013-10-28 09:35:00,36.09,36.21,35.99,36.08,65200.0,27.7435,27.8357,27.6666,27.7358,65200.0
2013-10-28 09:40:00,36.06,36.25,36.03,36.13,37500.0,27.7204,27.8665,27.6973,27.7742,37500.0
2013-10-28 09:45:00,36.16,36.28,36.08,36.21,71100.0,27.7973,27.8895,27.7358,27.8357,71100.0
2013-10-28 09:50:00,36.24,36.27,36.13,36.13,12300.0,27.8588,27.8818,27.7742,27.7742,12300.0
2013-10-28 09:55:00,36.13,36.18,36.12,36.15,19300.0,27.7742,27.8127,27.7665,27.7896,19300.0
2013-10-28 10:00:00,36.13,36.18,36.06,36.17,36500.0,27.7742,27.8127,27.7204,27.805,36500.0
2013-10-28 10:05:00,36.2,36.22,36.19,36.19,15600.0,27.828,27.8434,27.8203,27.8203,15600.0
2013-10-28 10:10:00,36.19,36.22,36.12,36.14,23700.0,27.8203,27.8434,27.7665,27.7819,23700.0
2013-10-28 10:15:00,36.15,36.32,36.14,36.32,24300.0,27.7896,27.9203,27.7819,27.9203,24300.0
2013-10-28 10:20:00,36.33,36.38,36.26,36.35,19600.0,27.928,27.9664,27.8742,27.9433,19600.0
2013-10-28 10:25:00,36.35,36.53,36.32,36.44,60400.0,27.9433,28.0817,27.9203,28.0125,60400.0
2013-10-28 10:30:00,36.45,36.51,36.42,36.5,13400.0,28.0202,28.0663,27.9972,28.0587,13400.0
2013-10-28 10:35:00,36.5,36.63,36.5,36.63,19800.0,28.0587,28.1586,28.0587,28.1586,19800.0
2013-10-28 10:40:00,36.63,36.65,36.54,36.55,32400.0,28.1586,28.174,28.0894,28.0971,32400.0
2013-10-28 10:45:00,36.58,36.62,36.56,36.6,21200.0,28.1201,28.1509,28.1048,28.1355,21200.0
2013-10-28 10:50:00,36.61,36.61,36.49,36.5,13800.0,28.1432,28.1432,28.051,28.0587,13800.0
2013-10-28 10:55:00,36.5,36.57,36.4,36.52,76600.0,28.0587,28.1125,27.9818,28.074,76600.0
2013-10-28 11:00:00,36.52,36.62,36.52,36.61,46300.0,28.074,28.1509,28.074,28.1432,46300.0
2013-10-28 11:05:00,36.59,36.65,36.52,36.55,69000.0,28.1278,28.174,28.074,28.0971,69000.0
2013-10-28 11:10:00,36.55,36.65,36.55,36.56,7800.0,28.0971,28.174,28.0971,28.1048,7800.0
2013-10-28 11:15:00,36.54,36.61,36.48,36.58,37100.0,28.0894,28.1432,28.0433,28.1201,37100.0
2013-10-28 11:20:00,36.58,36.59,36.49,36.5,7900.0,28.1201,28.1278,28.051,28.0587,7900.0
2013-10-28 11:25:00,36.48,36.58,36.47,36.58,12500.0,28.0433,28.1201,28.0356,28.1201,12500.0
2013-10-28 11:30:00,36.58,36.59,36.51,36.52,7500.0,28.1201,28.1278,28.0663,28.074,7500.0
2013-10-28 11:35:00,36.52,36.6,36.52,36.58,9200.0,28.074,28.1355,28.074,28.1201,9200.0
2013-10-28 11:40:00,36.57,36.58,36.52,36.54,5900.0,28.1125,28.1201,28.074,28.0894,5900.0
2013-10-28 11:45:00,36.54,36.59,36.54,36.58,10900.0,28.0894,28.1278,28.0894,28.1201,10900.0
2013-10-28 11:50:00,36.58,36.6,36.55,36.6,7600.0,28.1201,28.1355,28.0971,28.1355,7600.0
2013-10-28 11:55:00,36.58,36.64,36.58,36.64,11700.0,28.1201,28.1663,28.1201,28.1663,11700.0
2013-10-28 12:00:00,36.66,36.66,36.59,36.6,14900.0,28.1816,28.1816,28.1278,28.1355,14900.0
2013-10-28 12:05:00,36.6,36.67,36.6,36.67,14300.0,28.1355,28.1893,28.1355,28.1893,14300.0
2013-10-28 12:10:00,36.66,36.77,36.66,36.77,12800.0,28.1816,28.2662,28.1816,28.2662,12800.0
2013-10-28 12:15:00,36.77,36.78,36.71,36.74,10200.0,28.2662,28.2739,28.2201,28.2431,10200.0
2013-10-28 12:20:00,36.73,36.73,36.65,36.65,6600.0,28.2355,28.2355,28.174,28.174,6600.0
2013-10-28 12:25:00,36.65,36.71,36.65,36.71,7700.0,28.174,28.2201,28.174,28.2201,7700.0
2013-10-28 12:30:00,36.72,36.73,36.61,36.64,9500.0,28.2278,28.2355,28.1432,28.1663,9500.0
2013-10-28 12:35:00,36.64,36.7,36.64,36.68,9100.0,28.1663,28.2124,28.1663,28.197,9100.0
2013-10-28 12:40:00,36.68,36.7,36.66,36.68,19600.0,28.197,28.2124,28.1816,28.197,19600.0
2013-10-28 12:45:00,36.67,36.79,36.67,36.79,25100.0,28.1893,28.2816,28.1893,28.2816,25100.0
2013-10-28 12:50:00,36.79,36.83,36.79,36.8,18600.0,28.2816,28.3123,28.2816,28.2893,18600.0
2013-10-28 12:55:00,36.81,36.87,36.81,36.87,19800.0,28.297,28.3431,28.297,28.3431,19800.0
2013-10-28 13:00:00,36.87,36.98,36.87,36.98,29600.0,28.3431,28.4276,28.3431,28.4276,29600.0
2013-10-28 13:05:00,36.99,37.0,36.89,36.9,17200.0,28.4353,28.443,28.3585,28.3661,17200.0
2013-10-28 13:10:00,36.88,36.9,36.77,36.78,13600.0,28.3508,28.3661,28.2662,28.2739,13600.0
2013-10-28 13:15:00,36.78,36.88,36.78,36.88,21700.0,28.2739,28.3508,28.2739,28.3508,21700.0
2013-10-28 13:20:00,36.88,36.91,36.82,36.82,12500.0,28.3508,28.3738,28.3046,28.3046,12500.0
2013-10-28 13:25:00,36.82,36.86,36.81,36.85,9700.0,28.3046,28.3354,28.297,28.3277,9700.0
2013-10-28 13:30:00,36.84,36.86,36.77,36.77,7700.0,28.32,28.3354,28.2662,28.2662,7700.0
2013-10-28 13:35:00,36.77,36.82,36.76,36.82,10200.0,28.2662,28.3046,28.2585,28.3046,10200.0
2013-10-28 13:40:00,36.83,36.87,36.83,36.87,12400.0,28.3123,28.3431,28.3123,28.3431,12400.0
2013-10-28 13:45:00,36.86,36.88,36.79,36.86,39600.0,28.3354,28.3508,28.2816,28.3354,39600.0
2013-10-28 13:50:00,36.86,36.9,36.8,36.83,52700.0,28.3354,28.3661,28.2893,28.3123,52700.0
2013-10-28 13:55:00,36.84,36.86,36.77,36.8,27400.0,28.32,28.3354,28.2662,28.2893,27400.0
2013-10-28 14:00:00,36.8,36.83,36.79,36.8,15400.0,28.2893,28.3123,28.2816,28.2893,15400.0
2013-10-28 14:05:00,36.79,36.84,36.79,36.83,15500.0,28.2816,28.32,28.2816,28.3123,15500.0
2013-10-28 14:10:00,36.82,36.92,36.81,36.92,24100.0,28.3046,28.3815,28.297,28.3815,24100.0
2013-10-28 14:15:00,36.92,36.96,36.9,36.9,17800.0,28.3815,28.4123,28.3661,28.3661,17800.0
2013-10-28 14:20:00,36.9,36.9,36.84,36.9,10700.0,28.3661,28.3661,28.32,28.3661,10700.0
2013-10-28 14:25:00,36.9,36.9,36.84,36.85,15100.0,28.3661,28.3661,28.32,28.3277,15100.0
2013-10-28 14:30:00,36.85,36.88,36.84,36.84,13800.0,28.3277,28.3508,28.32,28.32,13800.0
2013-10-28 14:35:00,36.84,36.87,36.84,36.87,18300.0,28.32,28.3431,28.32,28.3431,18300.0
2013-10-28 14:40:00,36.87,36.88,36.85,36.85,14700.0,28.3431,28.3508,28.3277,28.3277,14700.0
2013-10-28 14:45:00,36.84,36.86,36.84,36.84,10200.0,28.32,28.3354,28.32,28.32,10200.0
2013-10-28 14:50:00,36.85,36.88,36.84,36.86,11500.0,28.3277,28.3508,28.32,28.3354,11500.0
2013-10-28 14:55:00,36.86,36.93,36.85,36.92,13500.0,28.3354,28.3892,28.3277,28.3815,13500.0
2013-10-28 15:00:00,36.92,36.93,36.86,36.86,11600.0,28.3815,28.3892,28.3354,28.3354,11600.0
2013-10-28 15:05:00,36.87,36.92,36.86,36.86,12300.0,28.3431,28.3815,28.3354,28.3354,12300.0
2013-10-28 15:10:00,36.86,36.88,36.79,36.79,28700.0,28.3354,28.3508,28.2816,28.2816,28700.0
2013-10-28 15:15:00,36.8,36.82,36.79,36.81,13600.0,28.2893,28.3046,28.2816,28.297,13600.0
2013-10-28 15:20:00,36.83,36.83,36.81,36.81,9500.0,28.3123,28.3123,28.297,28.297,9500.0
2013-10-28 15:25:00,36.8,36.8,36.77,36.78,10200.0,28.2893,28.2893,28.2662,28.2739,10200.0
2013-10-28 15:30:00,36.77,36.82,36.77,36.81,16900.0,28.2662,28.3046,28.2662,28.297,16900.0
2013-10-28 15:35:00,36.81,36.82,36.77,36.79,27800.0,28.297,28.3046,28.2662,28.2816,27800.0
2013-10-28 15:40:00,36.78,36.78,36.7,36.7,53600.0,28.2739,28.2739,28.2124,28.2124,53600.0
2013-10-28 15:45:00,36.7,36.7,36.62,36.66,47000.0,28.2124,28.2124,28.1509,28.1816,47000.0
2013-10-28 15:50:00,36.66,36.69,36.65,36.65,49200.0,28.1816,28.2047,28.174,28.174,49200.0
2013-10-28 15:55:00,36.65,36.67,36.61,36.65,161200.0,28.174,28.1893,28.1432,28.174,161200.0
2013-10-29 09:30:00,36.66,37.19,36.66,37.04,82900.0,28.1816,28.5891,28.1816,28.4738,82900.0
2013-10-29 09:35:00,37.07,37.3,37.0,37.03,43600.0,28.4968,28.6736,28.443,28.4661,43600.0
2013-10-29 09:40:00,37.0,37.15,36.92,37.09,49500.0,28.443,28.5583,28.3815,28.5122,49500.0
2013-10-29 09:45:00,37.1,37.24,37.01,37.12,48800.0,28.5199,28.6275,28.4507,28.5353,48800.0
2013-10-29 09:50:00,37.13,37.14,36.98,37.1,71500.0,28.543,28.5506,28.4276,28.5199,71500.0
2013-10-29 09:55:00,37.0,37.02,36.89,36.97,61700.0,28.443,28.4584,28.3585,28.42,61700.0
2013-10-29 10:00:00,36.98,37.16,36.91,36.92,117100.0,28.4276,28.566,28.3738,28.3815,117100.0
2013-10-29 10:05:00,36.91,36.97,36.82,36.86,24300.0,28.3738,28.42,28.3046,28.3354,24300.0
2013-10-29 10:10:00,36.84,36.89,36.84,36.89,6300.0,28.32,28.3585,28.32,28.3585,6300.0
2013-10-29 10:15:00,36.86,36.88,36.8,36.87,8900.0,28.3354,28.3508,28.2893,28.3431,8900.0
2013-10-29 10:20:00,36.86,36.88,36.83,36.84,7200.0,28.3354,28.3508,28.3123,28.32,7200.0
2013-10-29 10:25:00,36.84,36.91,36.83,36.9,13300.0,28.32,28.3738,28.3123,28.3661,13300.0
2013-10-29 10:30:00,36.91,36.99,36.89,36.9,6800.0,28.3738,28.4353,28.3585,28.3661,6800.0
2013-10-29 10:35:00,36.92,37.09,36.91,37.03,51100.0,28.3815,28.5122,28.3738,28.4661,51100.0
2013-10-29 10:40:00,37.02,37.05,36.94,37.03,8800.0,28.4584,28.4815,28.3969,28.4661,8800.0
2013-10-29 10:45:00,37.06,37.1,37.0,37.01,10100.0,28.4891,28.5199,28.443,28.4507,10100.0
2013-10-29 10:50:00,37.0,37.07,37.0,37.07,26900.0,28.443,28.4968,28.443,28.4968,26900.0
2013-10-29 10:55:00,37.05,37.06,37.0,37.01,37100.0,28.4815,28.4891,28.443,28.4507,37100.0
2013-10-29 11:00:00,37.01,37.03,36.92,36.92,13200.0,28.4507,28.4661,28.3815,28.3815,13200.0
2013-10-29 11:05:00,36.92,36.95,36.9,36.94,8000.0,28.3815,28.4046,28.3661,28.3969,8000.0
2013-10-29 11:10:00,36.94,36.95,36.91,36.94,19600.0,28.3969,28.4046,28.3738,28.3969,19600.0
2013-10-29 11:15:00,36.93,36.95,36.85,36.88,21800.0,28.3892,28.4046,28.3277,28.3508,21800.0
2013-10-29 11:20:00,36.88,36.89,36.83,36.89,12600.0,28.3508,28.3585,28.3123,28.3585,12600.0
2013-10-29 11:25:00,36.91,36.91,36.81,36.88,23900.0,28.3738,28.3738,28.297,28.3508,23900.0
2013-10-29 11:30:00,36.88,36.91,36.86,36.87,14200.0,28.3508,28.3738,28.3354,28.3431,14200.0
2013-10-29 11:35:00,36.86,36.87,36.83,36.83,7900.0,28.3354,28.3431,28.3123,28.3123,7900.0
2013-10-29 11:40:00,36.84,36.85,36.8,36.8,10000.0,28.32,28.3277,28.2893,28.2893,10000.0
2013-10-29 11:45:00,36.78,36.87,36.78,36.84,20200.0,28.2739,28.3431,28.2739,28.32,20200.0
2013-10-29 11:50:00,36.85,36.86,36.77,36.79,10200.0,28.3277,28.3354,28.2662,28.2816,10200.0
2013-10-29 11:55:00,36.8,36.8,36.75,36.76,3600.0,28.2893,28.2893,28.2508,28.2585,3600.0
2013-10-29 12:00:00,36.77,36.78,36.72,36.78,12500.0,28.2662,28.2739,28.2278,28.2739,12500.0
2013-10-29 12:05:00,36.77,36.77,36.74,36.76,11900.0,28.2662,28.2662,28.2431,28.2585,11900.0
2013-10-29 12:10:00,36.76,36.77,36.71,36.77,21100.0,28.2585,28.2662,28.2201,28.2662,21100.0
2013-10-29 12:15:00,36.78,36.8,36.75,36.76,13500.0,28.2739,28.2893,28.2508,28.2585,13500.0
2013-10-29 12:20:00,36.74,36.8,36.73,36.75,10600.0,28.2431,28.2893,28.2355,28.2508,10600.0
2013-10-29 12:25:00,36.75,36.81,36.75,36.79,10700.0,28.2508,28.297,28.2508,28.2816,10700.0
2013-10-29 12:30:00,36.79,36.87,36.78,36.83,21700.0,28.2816,28.3431,28.2739,28.3123,21700.0
2013-10-29 12:35:00,36.81,36.81,36.72,36.73,23000.0,28.297,28.297,28.2278,28.2355,23000.0
2013-10-29 12:40:00,36.73,36.77,36.7,36.72,8500.0,28.2355,28.2662,28.2124,28.2278,8500.0
2013-10-29 12:45:00,36.72,36.77,36.71,36.73,8200.0,28.2278,28.2662,28.2201,28.2355,8200.0
2013-10-29 12:50:00,36.73,36.77,36.71,36.75,12200.0,28.2355,28.2662,28.2201,28.2508,12200.0
2013-10-29 12:55:00,36.75,36.76,36.7,36.71,14600.0,28.2508,28.2585,28.2124,28.2201,14600.0
2013-10-29 13:00:00,36.7,36.77,36.67,36.68,19000.0,28.2124,28.2662,28.1893,28.197,19000.0
2013-10-29 13:05:00,36.67,36.67,36.6,36.61,16100.0,28.1893,28.1893,28.1355,28.1432,16100.0
2013-10-29 13:10:00,36.6,36.63,36.59,36.62,16000.0,28.1355,28.1586,28.1278,28.1509,16000.0
2013-10-29 13:15:00,36.62,36.63,36.6,36.61,10500.0,28.1509,28.1586,28.1355,28.1432,10500.0
2013-10-29 13:20:00,36.62,36.62,36.56,36.56,13800.0,28.1509,28.1509,28.1048,28.1048,13800.0
2013-10-29 13:25:00,36.56,36.63,36.56,36.63,18000.0,28.1048,28.1586,28.1048,28.1586,18000.0
2013-10-29 13:30:00,36.63,36.67,36.63,36.65,4500.0,28.1586,28.1893,28.1586,28.174,4500.0
2013-10-29 13:35:00,36.65,36.69,36.65,36.69,12400.0,28.174,28.2047,28.174,28.2047,12400.0
2013-10-29 13:40:00,36.7,36.75,36.68,36.74,5300.0,28.2124,28.2508,28.197,28.2431,5300.0
2013-10-29 13:45:00,36.73,36.75,36.7,36.75,11800.0,28.2355,28.2508,28.2124,28.2508,11800.0
2013-10-29 13:50:00,36.75,36.75,36.67,36.69,6700.0,28.2508,28.2508,28.1893,28.2047,6700.0
2013-10-29 13:55:00,36.7,36.7,36.66,36.7,5700.0,28.2124,28.2124,28.1816,28.2124,5700.0
2013-10-29 14:00:00,36.72,36.78,36.71,36.75,14900.0,28.2278,28.2739,28.2201,28.2508,14900.0
2013-10-29 14:05:00,36.74,36.75,36.68,36.68,17400.0,28.2431,28.2508,28.197,28.197,17400.0
2013-10-29 14:10:00,36.67,36.68,36.57,36.57,17100.0,28.1893,28.197,28.1125,28.1125,17100.0
2013-10-29 14:15:00,36.57,36.63,36.52,36.62,23800.0,28.1125,28.1586,28.074,28.1509,23800.0
2013-10-29 14:20:00,36.63,36.64,36.59,36.63,26700.0,28.1586,28.1663,28.1278,28.1586,26700.0
2013-10-29 14:25:00,36.63,36.65,36.63,36.63,16000.0,28.1586,28.174,28.1586,28.1586,16000.0
2013-10-29 14:30:00,36.63,36.65,36.59,36.6,21200.0,28.1586,28.174,28.1278,28.1355,21200.0
2013-10-29 14:35:00,36.6,36.6,36.57,36.59,20000.0,28.1355,28.1355,28.1125,28.1278,20000.0
2013-10-29 14:40:00,36.59,36.59,36.54,36.55,28400.0,28.1278,28.1278,28.0894,28.0971,28400.0
2013-10-29 14:45:00,36.55,36.59,36.55,36.58,21800.0,28.0971,28.1278,28.0971,28.1201,21800.0
2013-10-29 14:50:00,36.58,36.62,36.57,36.62,35900.0,28.1201,28.1509,28.1125,28.1509,35900.0
2013-10-29 14:55:00,36.63,36.63,36.6,36.61,19800.0,28.1586,28.1586,28.1355,28.1432,19800.0
2013-10-29 15:00:00,36.61,36.61,36.57,36.59,24800.0,28.1432,28.1432,28.1125,28.1278,24800.0
2013-10-29 15:05:00,36.59,36.6,36.52,36.54,40200.0,28.1278,28.1355,28.074,28.0894,40200.0
2013-10-29 15:10:00,36.54,36.58,36.53,36.56,34400.0,28.0894,28.1201,28.0817,28.1048,34400.0
2013-10-29 15:15:00,36.57,36.6,36.55,36.59,24500.0,28.1125,28.1355,28.0971,28.1278,24500.0
2013-10-29 15:20:00,36.58,36.6,36.54,36.57,33900.0,28.1201,28.1355,28.0894,28.1125,33900.0
2013-10-29 15:25:00,36.57,36.57,36.52,36.57,34800.0,28.1125,28.1125,28.074,28.1125,34800.0
2013-10-29 15:30:00,36.57,36.64,36.56,36.59,40200.0,28.1125,28.1663,28.1048,28.1278,40200.0
2013-10-29 15:35:00,36.59,36.64,36.58,36.63,33200.0,28.1278,28.1663,28.1201,28.1586,33200.0
2013-10-29 15:40:00,36.63,36.64,36.62,36.62,17900.0,28.1586,28.1663,28.1509,28.1509,17900.0
2013-10-29 15:45:00,36.63,36.7,36.62,36.67,77900.0,28.1586,28.2124,28.1509,28.1893,77900.0
2013-10-29 15:50:00,36.68,36.84,36.67,36.83,100900.0,28.197,28.32,28.1893,28.3123,100900.0
2013-10-29 15:55:00,36.82,36.86,36.78,36.83,146600.0,28.3046,28.3354,28.2739,28.3123,146600.0
2013-10-30 09:30:00,37.0,37.25,36.96,37.2,58100.0,28.443,28.6352,28.4123,28.5968,58100.0
2013-10-30 09:35:00,37.2,37.41,37.1,37.26,52100.0,28.5968,28.7582,28.5199,28.6429,52100.0
2013-10-30 09:40:00,37.25,37.37,37.12,37.34,157000.0,28.6352,28.7274,28.5353,28.7044,157000.0
2013-10-30 09:45:00,37.36,37.73,37.33,37.56,86100.0,28.7198,29.0042,28.6967,28.8735,86100.0
2013-10-30 09:50:00,37.56,37.62,37.5,37.59,40400.0,28.8735,28.9196,28.8274,28.8966,40400.0
2013-10-30 09:55:00,37.56,37.62,37.48,37.56,92700.0,28.8735,28.9196,28.812,28.8735,92700.0
2013-10-30 10:00:00,37.52,37.57,37.49,37.5,26800.0,28.8428,28.8812,28.8197,28.8274,26800.0
2013-10-30 10:05:00,37.48,37.7,37.47,37.64,35100.0,28.812,28.9811,28.8043,28.935,35100.0
2013-10-30 10:10:00,37.65,37.86,37.64,37.86,50400.0,28.9427,29.1041,28.935,29.1041,50400.0
2013-10-30 10:15:00,37.85,37.89,37.65,37.67,30300.0,29.0964,29.1272,28.9427,28.9581,30300.0
2013-10-30 10:20:00,37.66,37.78,37.66,37.75,11900.0,28.9504,29.0426,28.9504,29.0196,11900.0
2013-10-30 10:25:00,37.75,37.82,37.71,37.81,21400.0,29.0196,29.0734,28.9888,29.0657,21400.0
2013-10-30 10:30:00,37.8,37.86,37.79,37.85,21400.0,29.058,29.1041,29.0503,29.0964,21400.0
2013-10-30 10:35:00,37.85,37.93,37.82,37.91,32500.0,29.0964,29.1579,29.0734,29.1426,32500.0
2013-10-30 10:40:00,37.9,37.95,37.87,37.93,12400.0,29.1349,29.1733,29.1118,29.1579,12400.0
2013-10-30 10:45:00,37.93,38.03,37.92,37.98,40300.0,29.1579,29.2348,29.1502,29.1964,40300.0
2013-10-30 10:50:00,37.99,38.14,37.99,38.08,24900.0,29.2041,29.3194,29.2041,29.2732,24900.0
2013-10-30 10:55:00,38.08,38.08,38.0,38.02,36900.0,29.2732,29.2732,29.2117,29.2271,36900.0
2013-10-30 11:00:00,38.02,38.04,37.94,37.97,50300.0,29.2271,29.2425,29.1656,29.1887,50300.0
2013-10-30 11:05:00,37.97,37.99,37.86,37.87,33100.0,29.1887,29.2041,29.1041,29.1118,33100.0
2013-10-30 11:10:00,37.87,37.91,37.78,37.87,34700.0,29.1118,29.1426,29.0426,29.1118,34700.0
2013-10-30 11:15:00,37.88,37.89,37.75,37.86,36900.0,29.1195,29.1272,29.0196,29.1041,36900.0
2013-10-30 11:20:00,37.87,37.9,37.85,37.88,33000.0,29.1118,29.1349,29.0964,29.1195,33000.0
2013-10-30 11:25:00,37.88,37.9,37.85,37.85,13500.0,29.1195,29.1349,29.0964,29.0964,13500.0
2013-10-30 11:30:00,37.84,37.85,37.78,37.78,13700.0,29.0887,29.0964,29.0426,29.0426,13700.0
2013-10-30 11:35:00,37.78,37.83,37.78,37.8,30500.0,29.0426,29.0811,29.0426,29.058,30500.0
2013-10-30 11:40:00,37.8,37.85,37.79,37.79,12100.0,29.058,29.0964,29.0503,29.0503,12100.0
2013-10-30 11:45:00,37.79,37.8,37.72,37.72,13900.0,29.0503,29.058,28.9965,28.9965,13900.0
2013-10-30 11:50:00,37.72,37.78,37.71,37.75,20300.0,28.9965,29.0426,28.9888,29.0196,20300.0
2013-10-30 11:55:00,37.76,37.8,37.75,37.76,19100.0,29.0273,29.058,29.0196,29.0273,19100.0
2013-10-30 12:00:00,37.75,37.75,37.63,37.65,14300.0,29.0196,29.0196,28.9273,28.9427,14300.0
2013-10-30 12:05:00,37.64,37.75,37.64,37.73,14200.0,28.935,29.0196,28.935,29.0042,14200.0
2013-10-30 12:10:00,37.74,37.8,37.71,37.73,32000.0,29.0119,29.058,28.9888,29.0042,32000.0
2013-10-30 12:15:00,37.72,37.73,37.64,37.66,11400.0,28.9965,29.0042,28.935,28.9504,11400.0
2013-10-30 12:20:00,37.66,37.68,37.49,37.5,37500.0,28.9504,28.9658,28.8197,28.8274,37500.0
2013-10-30 12:25:00,37.49,37.5,37.4,37.41,26100.0,28.8197,28.8274,28.7505,28.7582,26100.0
2013-10-30 12:30:00,37.42,37.43,37.4,37.41,18000.0,28.7659,28.7736,28.7505,28.7582,18000.0
2013-10-30 12:35:00,37.41,37.48,37.41,37.48,10100.0,28.7582,28.812,28.7582,28.812,10100.0
2013-10-30 12:40:00,37.51,37.58,37.49,37.58,7800.0,28.8351,28.8889,28.8197,28.8889,7800.0
2013-10-30 12:45:00,37.58,37.66,37.58,37.63,8700.0,28.8889,28.9504,28.8889,28.9273,8700.0
2013-10-30 12:50:00,37.62,37.69,37.62,37.68,15800.0,28.9196,28.9734,28.9196,28.9658,15800.0
2013-10-30 12:55:00,37.67,37.68,37.64,37.67,6600.0,28.9581,28.9658,28.935,28.9581,6600.0
2013-10-30 13:00:00,37.66,37.67,37.57,37.63,17800.0,28.9504,28.9581,28.8812,28.9273,17800.0
2013-10-30 13:05:00,37.63,37.67,37.61,37.65,13100.0,28.9273,28.9581,28.9119,28.9427,13100.0
2013-10-30 13:10:00,37.66,37.69,37.65,37.68,6400.0,28.9504,28.9734,28.9427,28.9658,6400.0
2013-10-30 13:15:00,37.68,37.75,37.67,37.75,17200.0,28.9658,29.0196,28.9581,29.0196,17200.0
2013-10-30 13:20:00,37.74,37.75,37.67,37.72,9200.0,29.0119,29.0196,28.9581,28.9965,9200.0
2013-10-30 13:25:00,37.72,37.78,37.71,37.78,19800.0,28.9965,29.0426,28.9888,29.0426,19800.0
2013-10-30 13:30:00,37.77,37.78,37.7,37.7,15600.0,29.0349,29.0426,28.9811,28.9811,15600.0
2013-10-30 13:35:00,37.7,37.72,37.68,37.7,16200.0,28.9811,28.9965,28.9658,28.9811,16200.0
2013-10-30 13:40:00,37.7,37.7,37.55,37.57,22000.0,28.9811,28.9811,28.8658,28.8812,22000.0
2013-10-30 13:45:00,37.58,37.6,37.53,37.57,11200.0,28.8889,28.9043,28.8504,28.8812,11200.0
2013-10-30 13:50:00,37.57,37.58,37.49,37.51,20400.0,28.8812,28.8889,28.8197,28.8351,20400.0
2013-10-30 13:55:00,37.5,37.62,37.48,37.61,42000.0,28.8274,28.9196,28.812,28.9119,42000.0
2013-10-30 14:00:00,37.6,37.7,37.43,37.68,60400.0,28.9043,28.9811,28.7736,28.9658,60400.0
2013-10-30 14:05:00,37.69,37.9,37.65,37.83,93600.0,28.9734,29.1349,28.9427,29.0811,93600.0
2013-10-30 14:10:00,37.83,37.83,37.71,37.75,25400.0,29.0811,29.0811,28.9888,29.0196,25400.0
2013-10-30 14:15:00,37.73,37.75,37.41,37.5,48000.0,29.0042,29.0196,28.7582,28.8274,48000.0
2013-10-30 14:20:00,37.45,37.51,37.4,37.45,30800.0,28.7889,28.8351,28.7505,28.7889,30800.0
2013-10-30 14:25:00,37.44,37.44,37.31,37.42,22600.0,28.7813,28.7813,28.6813,28.7659,22600.0
2013-10-30 14:30:00,37.41,37.55,37.4,37.55,13200.0,28.7582,28.8658,28.7505,28.8658,13200.0
2013-10-30 14:35:00,37.55,37.59,37.48,37.54,17200.0,28.8658,28.8966,28.812,28.8581,17200.0
2013-10-30 14:40:00,37.52,37.55,37.48,37.48,22600.0,28.8428,28.8658,28.812,28.812,22600.0
2013-10-30 14:45:00,37.48,37.56,37.46,37.56,14100.0,28.812,28.8735,28.7966,28.8735,14100.0
2013-10-30 14:50:00,37.56,37.56,37.47,37.5,30200.0,28.8735,28.8735,28.8043,28.8274,30200.0
2013-10-30 14:55:00,37.5,37.62,37.5,37.59,20500.0,28.8274,28.9196,28.8274,28.8966,20500.0
2013-10-30 15:00:00,37.58,37.67,37.57,37.66,24200.0,28.8889,28.9581,28.8812,28.9504,24200.0
2013-10-30 15:05:00,37.67,37.73,37.62,37.62,20500.0,28.9581,29.0042,28.9196,28.9196,20500.0
2013-10-30 15:10:00,37.62,37.65,37.57,37.59,15800.0,28.9196,28.9427,28.8812,28.8966,15800.0
2013-10-30 15:15:00,37.58,37.59,37.56,37.56,18300.0,28.8889,28.8966,28.8735,28.8735,18300.0
2013-10-30 15:20:00,37.57,37.62,37.55,37.58,25600.0,28.8812,28.9196,28.8658,28.8889,25600.0
2013-10-30 15:25:00,37.59,37.64,37.54,37.64,25100.0,28.8966,28.935,28.8581,28.935,25100.0
2013-10-30 15:30:00,37.64,37.68,37.62,37.66,29000.0,28.935,28.9658,28.9196,28.9504,29000.0
2013-10-30 15:35:00,37.65,37.69,37.61,37.68,31600.0,28.9427,28.9734,28.9119,28.9658,31600.0
2013-10-30 15:40:00,37.69,37.75,37.66,37.75,39700.0,28.9734,29.0196,28.9504,29.0196,39700.0
2013-10-30 15:45:00,37.75,37.79,37.7,37.72,65800.0,29.0196,29.0503,28.9811,28.9965,65800.0
2013-10-30 15:50:00,37.73,37.75,37.68,37.71,71600.0,29.0042,29.0196,28.9658,28.9888,71600.0
2013-10-30 15:55:00,37.7,37.72,37.64,37.67,121200.0,28.9811,28.9965,28.935,28.9581,121200.0
2013-10-31 09:30:00,37.61,37.63,37.06,37.15,36700.0,28.9119,28.9273,28.4891,28.5583,36700.0
2013-10-31 09:35:00,37.22,37.54,37.17,37.33,31200.0,28.6121,28.8581,28.5737,28.6967,31200.0
2013-10-31 09:40:00,37.34,37.38,37.2,37.31,31700.0,28.7044,28.7351,28.5968,28.6813,31700.0
2013-10-31 09:45:00,37.31,37.45,37.19,37.19,26500.0,28.6813,28.7889,28.5891,28.5891,26500.0
2013-10-31 09:50:00,37.17,37.26,37.04,37.1,34300.0,28.5737,28.6429,28.4738,28.5199,34300.0
2013-10-31 09:55:00,37.08,37.11,37.02,37.04,18700.0,28.5045,28.5276,28.4584,28.4738,18700.0
2013-10-31 10:00:00,37.04,37.1,37.0,37.01,26300.0,28.4738,28.5199,28.443,28.4507,26300.0
2013-10-31 10:05:00,37.0,37.0,36.82,36.92,49100.0,28.443,28.443,28.3046,28.3815,49100.0
2013-10-31 10:10:00,36.94,37.08,36.94,37.04,35100.0,28.3969,28.5045,28.3969,28.4738,35100.0
2013-10-31 10:15:00,37.04,37.09,37.03,37.09,37100.0,28.4738,28.5122,28.4661,28.5122,37100.0
2013-10-31 10:20:00,37.08,37.09,37.01,37.02,23400.0,28.5045,28.5122,28.4507,28.4584,23400.0
2013-10-31 10:25:00,37.04,37.06,36.93,36.93,28500.0,28.4738,28.4891,28.3892,28.3892,28500.0
2013-10-31 10:30:00,36.92,37.22,36.91,37.17,60400.0,28.3815,28.6121,28.3738,28.5737,60400.0
2013-10-31 10:35:00,37.16,37.16,36.95,37.02,23000.0,28.566,28.566,28.4046,28.4584,23000.0
2013-10-31 10:40:00,37.03,37.13,37.02,37.02,27700.0,28.4661,28.543,28.4584,28.4584,27700.0
2013-10-31 10:45:00,37.03,37.12,37.02,37.06,13100.0,28.4661,28.5353,28.4584,28.4891,13100.0
2013-10-31 10:50:00,37.05,37.1,37.0,37.08,14600.0,28.4815,28.5199,28.443,28.5045,14600.0
2013-10-31 10:55:00,37.08,37.09,37.01,37.01,8800.0,28.5045,28.5122,28.4507,28.4507,8800.0
2013-10-31 11:00:00,37.04,37.11,37.04,37.1,11100.0,28.4738,28.5276,28.4738,28.5199,11100.0
2013-10-31 11:05:00,37.09,37.1,37.01,37.1,19900.0,28.5122,28.5199,28.4507,28.5199,19900.0
2013-10-31 11:10:00,37.1,37.1,37.0,37.01,32100.0,28.5199,28.5199,28.443,28.4507,32100.0
2013-10-31 11:15:00,37.02,37.1,37.0,37.06,14100.0,28.4584,28.5199,28.443,28.4891,14100.0
2013-10-31 11:20:00,37.06,37.1,37.05,37.05,13600.0,28.4891,28.5199,28.4815,28.4815,13600.0
2013-10-31 11:25:00,37.05,37.09,37.0,37.01,17000.0,28.4815,28.5122,28.443,28.4507,17000.0
2013-10-31 11:30:00,37.01,37.08,37.01,37.03,14200.0,28.4507,28.5045,28.4507,28.4661,14200.0
2013-10-31 11:35:00,37.03,37.06,37.01,37.05,13200.0,28.4661,28.4891,28.4507,28.4815,13200.0
2013-10-31 11:40:00,37.05,37.09,37.01,37.07,23800.0,28.4815,28.5122,28.4507,28.4968,23800.0
2013-10-31 11:45:00,37.08,37.09,37.04,37.09,22500.0,28.5045,28.5122,28.4738,28.5122,22500.0
2013-10-31 11:50:00,37.08,37.1,37.06,37.08,25900.0,28.5045,28.5199,28.4891,28.5045,25900.0
2013-10-31 11:55:00,37.07,37.09,37.06,37.09,14900.0,28.4968,28.5122,28.4891,28.5122,14900.0
2013-10-31 12:00:00,37.1,37.1,37.06,37.07,19100.0,28.5199,28.5199,28.4891,28.4968,19100.0
2013-10-31 12:05:00,37.08,37.1,37.07,37.08,10000.0,28.5045,28.5199,28.4968,28.5045,10000.0
2013-10-31 12:10:00,37.08,37.11,37.04,37.04,18600.0,28.5045,28.5276,28.4738,28.4738,18600.0
2013-10-31 12:15:00,37.05,37.05,36.95,36.95,17200.0,28.4815,28.4815,28.4046,28.4046,17200.0
2013-10-31 12:20:00,36.94,36.96,36.94,36.96,7500.0,28.3969,28.4123,28.3969,28.4123,7500.0
2013-10-31 12:25:00,36.96,36.99,36.95,36.99,14800.0,28.4123,28.4353,28.4046,28.4353,14800.0
2013-10-31 12:30:00,36.99,37.09,36.98,37.02,40000.0,28.4353,28.5122,28.4276,28.4584,40000.0
2013-10-31 12:35:00,37.02,37.1,37.0,37.08,42800.0,28.4584,28.5199,28.443,28.5045,42800.0
2013-10-31 12:40:00,37.09,37.1,37.07,37.09,15500.0,28.5122,28.5199,28.4968,28.5122,15500.0
2013-10-31 12:45:00,37.09,37.11,37.06,37.08,28200.0,28.5122,28.5276,28.4891,28.5045,28200.0
2013-10-31 12:50:00,37.08,37.08,37.07,37.07,8700.0,28.5045,28.5045,28.4968,28.4968,8700.0
2013-10-31 12:55:00,37.08,37.1,37.05,37.09,29800.0,28.5045,28.5199,28.4815,28.5122,29800.0
2013-10-31 13:00:00,37.08,37.1,37.08,37.1,11600.0,28.5045,28.5199,28.5045,28.5199,11600.0
2013-10-31 13:05:00,37.09,37.11,37.06,37.06,29100.0,28.5122,28.5276,28.4891,28.4891,29100.0
2013-10-31 13:10:00,37.06,37.07,37.03,37.04,14000.0,28.4891,28.4968,28.4661,28.4738,14000.0
2013-10-31 13:15:00,37.03,37.03,37.0,37.0,4800.0,28.4661,28.4661,28.443,28.443,4800.0
2013-10-31 13:20:00,37.01,37.06,36.99,37.06,12100.0,28.4507,28.4891,28.4353,28.4891,12100.0
2013-10-31 13:25:00,37.06,37.11,37.06,37.09,13600.0,28.4891,28.5276,28.4891,28.5122,13600.0
2013-10-31 13:30:00,37.1,37.11,37.07,37.08,15600.0,28.5199,28.5276,28.4968,28.5045,15600.0
2013-10-31 13:35:00,37.08,37.11,37.08,37.1,17100.0,28.5045,28.5276,28.5045,28.5199,17100.0
2013-10-31 13:40:00,37.1,37.1,37.07,37.1,16000.0,28.5199,28.5199,28.4968,28.5199,16000.0
2013-10-31 13:45:00,37.09,37.19,37.08,37.19,24600.0,28.5122,28.5891,28.5045,28.5891,24600.0
2013-10-31 13:50:00,37.2,37.22,37.14,37.14,13200.0,28.5968,28.6121,28.5506,28.5506,13200.0
2013-10-31 13:55:00,37.14,37.23,37.1,37.18,16000.0,28.5506,28.6198,28.5199,28.5814,16000.0
2013-10-31 14:00:00,37.19,37.25,37.19,37.25,5900.0,28.5891,28.6352,28.5891,28.6352,5900.0
2013-10-31 14:05:00,37.26,37.29,37.2,37.25,14200.0,28.6429,28.6659,28.5968,28.6352,14200.0
2013-10-31 14:10:00,37.25,37.33,37.25,37.3,12400.0,28.6352,28.6967,28.6352,28.6736,12400.0
2013-10-31 14:15:00,37.3,37.39,37.3,37.34,15000.0,28.6736,28.7428,28.6736,28.7044,15000.0
2013-10-31 14:20:00,37.34,37.37,37.34,37.34,10200.0,28.7044,28.7274,28.7044,28.7044,10200.0
2013-10-31 14:25:00,37.34,37.4,37.33,37.39,11600.0,28.7044,28.7505,28.6967,28.7428,11600.0
2013-10-31 14:30:00,37.39,37.4,37.35,37.35,12800.0,28.7428,28.7505,28.7121,28.7121,12800.0
2013-10-31 14:35:00,37.33,37.39,37.33,37.35,9800.0,28.6967,28.7428,28.6967,28.7121,9800.0
2013-10-31 14:40:00,37.36,37.38,37.34,37.37,11300.0,28.7198,28.7351,28.7044,28.7274,11300.0
2013-10-31 14:45:00,37.37,37.38,37.3,37.32,14300.0,28.7274,28.7351,28.6736,28.689,14300.0
2013-10-31 14:50:00,37.31,37.32,37.27,37.28,14700.0,28.6813,28.689,28.6506,28.6583,14700.0
2013-10-31 14:55:00,37.27,37.29,37.21,37.23,18200.0,28.6506,28.6659,28.6044,28.6198,18200.0
2013-10-31 15:00:00,37.22,37.25,37.18,37.23,15700.0,28.6121,28.6352,28.5814,28.6198,15700.0
2013-10-31 15:05:00,37.22,37.23,37.16,37.23,14700.0,28.6121,28.6198,28.566,28.6198,14700.0
2013-10-31 15:10:00,37.23,37.27,37.22,37.27,8200.0,28.6198,28.6506,28.6121,28.6506,8200.0
2013-10-31 15:15:00,37.26,37.27,37.21,37.23,19400.0,28.6429,28.6506,28.6044,28.6198,19400.0
2013-10-31 15:20:00,37.23,37.29,37.23,37.24,16200.0,28.6198,28.6659,28.6198,28.6275,16200.0
2013-10-31 15:25:00,37.25,37.28,37.21,37.21,36900.0,28.6352,28.6583,28.6044,28.6044,36900.0
2013-10-31 15:30:00,37.2,37.31,37.19,37.3,33400.0,28.5968,28.6813,28.5891,28.6736,33400.0
2013-10-31 15:35:00,37.3,37.43,37.29,37.43,38200.0,28.6736,28.7736,28.6659,28.7736,38200.0
2013-10-31 15:40:00,37.43,37.54,37.43,37.54,82300.0,28.7736,28.8581,28.7736,28.8581,82300.0
2013-10-31 15:45:00,37.56,37.56,37.49,37.55,79300.0,28.8735,28.8735,28.8197,28.8658,79300.0
2013-10-31 15:50:00,37.55,37.57,37.47,37.49,99000.0,28.8658,28.8812,28.8043,28.8197,99000.0
2013-10-31 15:55:00,37.49,37.51,37.47,37.48,178200.0,28.8197,28.8351,28.8043,28.812,178200.0
2013-11-01 09:30:00,37.38,37.52,37.22,37.4,71300.0,28.7351,28.8428,28.6121,28.7505,71300.0
2013-11-01 09:35:00,37.54,37.55,37.43,37.53,11400.0,28.8581,28.8658,28.7736,28.8504,11400.0
2013-11-01 09:40:00,37.52,37.52,37.35,37.47,45700.0,28.8428,28.8428,28.7121,28.8043,45700.0
2013-11-01 09:45:00,37.48,37.52,37.29,37.33,72300.0,28.812,28.8428,28.6659,28.6967,72300.0
2013-11-01 09:50:00,37.32,37.34,37.22,37.22,32700.0,28.689,28.7044,28.6121,28.6121,32700.0
2013-11-01 09:55:00,37.21,37.36,37.21,37.27,12800.0,28.6044,28.7198,28.6044,28.6506,12800.0
2013-11-01 10:00:00,37.28,37.32,37.01,37.02,34700.0,28.6583,28.689,28.4507,28.4584,34700.0
2013-11-01 10:05:00,37.02,37.39,37.02,37.22,50700.0,28.4584,28.7428,28.4584,28.6121,50700.0
2013-11-01 10:10:00,37.23,37.37,37.1,37.1,70900.0,28.6198,28.7274,28.5199,28.5199,70900.0
2013-11-01 10:15:00,37.08,37.18,37.02,37.08,33000.0,28.5045,28.5814,28.4584,28.5045,33000.0
2013-11-01 10:20:00,37.07,37.23,37.04,37.18,82600.0,28.4968,28.6198,28.4738,28.5814,82600.0
2013-11-01 10:25:00,37.17,37.17,37.03,37.16,49200.0,28.5737,28.5737,28.4661,28.566,49200.0
2013-11-01 10:30:00,37.17,37.17,37.03,37.1,59000.0,28.5737,28.5737,28.4661,28.5199,59000.0
2013-11-01 10:35:00,37.1,37.19,37.1,37.19,14300.0,28.5199,28.5891,28.5199,28.5891,14300.0
2013-11-01 10:40:00,37.19,37.25,37.14,37.22,25700.0,28.5891,28.6352,28.5506,28.6121,25700.0
2013-11-01 10:45:00,37.23,37.24,37.09,37.1,15100.0,28.6198,28.6275,28.5122,28.5199,15100.0
2013-11-01 10:50:00,37.1,37.13,37.1,37.13,11600.0,28.5199,28.543,28.5199,28.543,11600.0
2013-11-01 10:55:00,37.13,37.14,37.1,37.11,15000.0,28.543,28.5506,28.5199,28.5276,15000.0
2013-11-01 11:00:00,37.11,37.11,37.09,37.1,16100.0,28.5276,28.5276,28.5122,28.5199,16100.0
2013-11-01 11:05:00,37.11,37.14,37.1,37.1,24500.0,28.5276,28.5506,28.5199,28.5199,24500.0
2013-11-01 11:10:00,37.1,37.1,36.8,36.81,55300.0,28.5199,28.5199,28.2893,28.297,55300.0
2013-11-01 11:15:00,36.81,36.84,36.73,36.76,40700.0,28.297,28.32,28.2355,28.2585,40700.0
2013-11-01 11:20:00,36.77,36.89,36.77,36.88,19500.0,28.2662,28.3585,28.2662,28.3508,19500.0
2013-11-01 11:25:00,36.85,36.85,36.82,36.83,16000.0,28.3277,28.3277,28.3046,28.3123,16000.0
2013-11-01 11:30:00,36.84,36.97,36.8,36.97,23800.0,28.32,28.42,28.2893,28.42,23800.0
2013-11-01 11:35:00,36.97,37.04,36.88,36.92,46000.0,28.42,28.4738,28.3508,28.3815,46000.0
2013-11-01 11:40:00,36.91,36.91,36.81,36.81,11900.0,28.3738,28.3738,28.297,28.297,11900.0
2013-11-01 11:45:00,36.8,36.8,36.71,36.76,13300.0,28.2893,28.2893,28.2201,28.2585,13300.0
2013-11-01 11:50:00,36.77,36.78,36.67,36.72,17600.0,28.2662,28.2739,28.1893,28.2278,17600.0
2013-11-01 11:55:00,36.72,36.78,36.72,36.73,16000.0,28.2278,28.2739,28.2278,28.2355,16000.0
2013-11-01 12:00:00,36.74,36.8,36.7,36.8,22800.0,28.2431,28.2893,28.2124,28.2893,22800.0
2013-11-01 12:05:00,36.8,36.8,36.7,36.73,12900.0,28.2893,28.2893,28.2124,28.2355,12900.0
2013-11-01 12:10:00,36.73,36.73,36.54,36.54,27400.0,28.2355,28.2355,28.0894,28.0894,27400.0
2013-11-01 12:15:00,36.54,36.62,36.54,36.58,12700.0,28.0894,28.1509,28.0894,28.1201,12700.0
2013-11-01 12:20:00,36.58,36.7,36.58,36.69,17400.0,28.1201,28.2124,28.1201,28.2047,17400.0
2013-11-01 12:25:00,36.71,36.73,36.7,36.72,10100.0,28.2201,28.2355,28.2124,28.2278,10100.0
2013-11-01 12:30:00,36.71,36.77,36.7,36.73,14600.0,28.2201,28.2662,28.2124,28.2355,14600.0
2013-11-01 12:35:00,36.73,36.74,36.71,36.72,7500.0,28.2355,28.2431,28.2201,28.2278,7500.0
2013-11-01 12:40:00,36.71,36.74,36.68,36.71,16300.0,28.2201,28.2431,28.197,28.2201,16300.0
2013-11-01 12:45:00,36.72,36.74,36.72,36.74,4700.0,28.2278,28.2431,28.2278,28.2431,4700.0
2013-11-01 12:50:00,36.75,36.82,36.75,36.81,9100.0,28.2508,28.3046,28.2508,28.297,9100.0
2013-11-01 12:55:00,36.82,36.86,36.81,36.82,9700.0,28.3046,28.3354,28.297,28.3046,9700.0
2013-11-01 13:00:00,36.82,36.84,36.79,36.8,11500.0,28.3046,28.32,28.2816,28.2893,11500.0
2013-11-01 13:05:00,36.8,36.8,36.76,36.77,7500.0,28.2893,28.2893,28.2585,28.2662,7500.0
2013-11-01 13:10:00,36.76,36.76,36.7,36.71,9000.0,28.2585,28.2585,28.2124,28.2201,9000.0
2013-11-01 13:15:00,36.72,36.77,36.71,36.72,7600.0,28.2278,28.2662,28.2201,28.2278,7600.0
2013-11-01 13:20:00,36.72,36.78,36.71,36.78,10800.0,28.2278,28.2739,28.2201,28.2739,10800.0
2013-11-01 13:25:00,36.79,36.85,36.79,36.83,10900.0,28.2816,28.3277,28.2816,28.3123,10900.0
2013-11-01 13:30:00,36.82,36.84,36.79,36.79,6700.0,28.3046,28.32,28.2816,28.2816,6700.0
2013-11-01 13:35:00,36.79,36.84,36.79,36.82,13600.0,28.2816,28.32,28.2816,28.3046,13600.0
2013-11-01 13:40:00,36.83,36.84,36.77,36.78,13200.0,28.3123,28.32,28.2662,28.2739,13200.0
2013-11-01 13:45:00,36.77,36.78,36.75,36.78,7800.0,28.2662,28.2739,28.2508,28.2739,7800.0
2013-11-01 13:50:00,36.79,36.8,36.78,36.79,9500.0,28.2816,28.2893,28.2739,28.2816,9500.0
2013-11-01 13:55:00,36.79,36.79,36.74,36.78,14500.0,28.2816,28.2816,28.2431,28.2739,14500.0
2013-11-01 14:00:00,36.78,36.79,36.77,36.77,12700.0,28.2739,28.2816,28.2662,28.2662,12700.0
2013-11-01 14:05:00,36.76,36.77,36.73,36.74,18500.0,28.2585,28.2662,28.2355,28.2431,18500.0
2013-11-01 14:10:00,36.73,36.73,36.61,36.64,26600.0,28.2355,28.2355,28.1432,28.1663,26600.0
2013-11-01 14:15:00,36.65,36.65,36.62,36.62,8600.0,28.174,28.174,28.1509,28.1509,8600.0
2013-11-01 14:20:00,36.64,36.67,36.63,36.66,21100.0,28.1663,28.1893,28.1586,28.1816,21100.0
2013-11-01 14:25:00,36.67,36.67,36.64,36.67,14000.0,28.1893,28.1893,28.1663,28.1893,14000.0
2013-11-01 14:30:00,36.67,36.68,36.65,36.65,19300.0,28.1893,28.197,28.174,28.174,19300.0
2013-11-01 14:35:00,36.66,36.66,36.63,36.63,20900.0,28.1816,28.1816,28.1586,28.1586,20900.0
2013-11-01 14:40:00,36.63,36.66,36.62,36.65,31900.0,28.1586,28.1816,28.1509,28.174,31900.0
2013-11-01 14:45:00,36.65,36.73,36.65,36.72,17600.0,28.174,28.2355,28.174,28.2278,17600.0
2013-11-01 14:50:00,36.72,36.72,36.67,36.67,15500.0,28.2278,28.2278,28.1893,28.1893,15500.0
2013-11-01 14:55:00,36.67,36.71,36.63,36.71,23000.0,28.1893,28.2201,28.1586,28.2201,23000.0
2013-11-01 15:00:00,36.71,36.82,36.71,36.81,22300.0,28.2201,28.3046,28.2201,28.297,22300.0
2013-11-01 15:05:00,36.83,36.83,36.77,36.78,22200.0,28.3123,28.3123,28.2662,28.2739,22200.0
2013-11-01 15:10:00,36.78,36.89,36.77,36.88,48500.0,28.2739,28.3585,28.2662,28.3508,48500.0
2013-11-01 15:15:00,36.88,36.91,36.83,36.84,38000.0,28.3508,28.3738,28.3123,28.32,38000.0
2013-11-01 15:20:00,36.84,36.85,36.81,36.83,28200.0,28.32,28.3277,28.297,28.3123,28200.0
2013-11-01 15:25:00,36.83,36.86,36.8,36.86,20500.0,28.3123,28.3354,28.2893,28.3354,20500.0
2013-11-01 15:30:00,36.85,36.88,36.84,36.88,38000.0,28.3277,28.3508,28.32,28.3508,38000.0
2013-11-01 15:35:00,36.87,36.88,36.84,36.85,36500.0,28.3431,28.3508,28.32,28.3277,36500.0
2013-11-01 15:40:00,36.85,36.91,36.85,36.9,34400.0,28.3277,28.3738,28.3277,28.3661,34400.0
2013-11-01 15:45:00,36.9,36.9,36.87,36.89,57400.0,28.3661,28.3661,28.3431,28.3585,57400.0
2013-11-01 15:50:00,36.9,36.94,36.9,36.92,60300.0,28.3661,28.3969,28.3661,28.3815,60300.0
2013-11-01 15:55:00,36.93,36.97,36.87,36.89,115800.0,28.3892,28.42,28.3431,28.3585,115800.0
2013-11-04 09:30:00,37.52,38.23,37.52,38.16,96900.0,28.8428,29.3886,28.8428,29.3347,96900.0
2013-11-04 09:35:00,38.12,38.22,37.84,37.93,36900.0,29.304,29.3809,29.0887,29.1579,36900.0
2013-11-04 09:40:00,37.94,38.07,37.71,37.9,119700.0,29.1656,29.2656,28.9888,29.1349,119700.0
2013-11-04 09:45:00,37.91,38.0,37.9,37.9,49200.0,29.1426,29.2117,29.1349,29.1349,49200.0
2013-11-04 09:50:00,37.89,38.32,37.89,38.27,101900.0,29.1272,29.4577,29.1272,29.4193,101900.0
2013-11-04 09:55:00,38.26,38.29,38.09,38.16,36600.0,29.4116,29.4347,29.2809,29.3347,36600.0
2013-11-04 10:00:00,38.15,38.19,38.08,38.17,47900.0,29.3271,29.3578,29.2732,29.3424,47900.0
2013-11-04 10:05:00,38.17,38.24,38.11,38.12,59200.0,29.3424,29.3962,29.2963,29.304,59200.0
2013-11-04 10:10:00,38.15,38.27,38.08,38.24,61000.0,29.3271,29.4193,29.2732,29.3962,61000.0
2013-11-04 10:15:00,38.24,38.41,38.22,38.37,50300.0,29.3962,29.5269,29.3809,29.4962,50300.0
2013-11-04 10:20:00,38.37,38.39,38.32,38.34,37600.0,29.4962,29.5116,29.4577,29.4731,37600.0
2013-11-04 10:25:00,38.34,38.49,38.34,38.4,34500.0,29.4731,29.5884,29.4731,29.5192,34500.0
2013-11-04 10:30:00,38.41,38.59,38.39,38.59,79300.0,29.5269,29.6653,29.5116,29.6653,79300.0
2013-11-04 10:35:00,38.59,38.82,38.59,38.8,69600.0,29.6653,29.8421,29.6653,29.8267,69600.0
2013-11-04 10:40:00,38.81,38.81,38.5,38.5,49000.0,29.8344,29.8344,29.5961,29.5961,49000.0
2013-11-04 10:45:00,38.52,38.56,38.44,38.51,55500.0,29.6115,29.6422,29.55,29.6038,55500.0
2013-11-04 10:50:00,38.51,38.61,38.39,38.39,68100.0,29.6038,29.6807,29.5116,29.5116,68100.0
2013-11-04 10:55:00,38.4,38.41,38.25,38.34,44200.0,29.5192,29.5269,29.4039,29.4731,44200.0
2013-11-04 11:00:00,38.33,38.41,38.32,38.33,25100.0,29.4654,29.5269,29.4577,29.4654,25100.0
2013-11-04 11:05:00,38.32,38.32,38.23,38.24,15500.0,29.4577,29.4577,29.3886,29.3962,15500.0
2013-11-04 11:10:00,38.24,38.31,38.15,38.31,30900.0,29.3962,29.4501,29.3271,29.4501,30900.0
2013-11-04 11:15:00,38.3,38.42,38.29,38.42,17600.0,29.4424,29.5346,29.4347,29.5346,17600.0
2013-11-04 11:20:00,38.4,38.4,38.23,38.32,40100.0,29.5192,29.5192,29.3886,29.4577,40100.0
2013-11-04 11:25:00,38.31,38.31,38.26,38.28,10000.0,29.4501,29.4501,29.4116,29.427,10000.0
2013-11-04 11:30:00,38.28,38.33,38.26,38.3,20600.0,29.427,29.4654,29.4116,29.4424,20600.0
2013-11-04 11:35:00,38.32,38.39,38.32,38.36,20200.0,29.4577,29.5116,29.4577,29.4885,20200.0
2013-11-04 11:40:00,38.36,38.42,38.35,38.42,16700.0,29.4885,29.5346,29.4808,29.5346,16700.0
2013-11-04 11:45:00,38.42,38.42,38.26,38.32,27300.0,29.5346,29.5346,29.4116,29.4577,27300.0
2013-11-04 11:50:00,38.33,38.34,38.21,38.24,26600.0,29.4654,29.4731,29.3732,29.3962,26600.0
2013-11-04 11:55:00,38.23,38.28,38.23,38.27,16700.0,29.3886,29.427,29.3886,29.4193,16700.0
2013-11-04 12:00:00,38.27,38.36,38.27,38.36,27400.0,29.4193,29.4885,29.4193,29.4885,27400.0
2013-11-04 12:05:00,38.36,38.4,38.36,38.38,13300.0,29.4885,29.5192,29.4885,29.5039,13300.0
2013-11-04 12:10:00,38.39,38.42,38.36,38.41,14900.0,29.5116,29.5346,29.4885,29.5269,14900.0
2013-11-04 12:15:00,38.42,38.43,38.37,38.42,13600.0,29.5346,29.5423,29.4962,29.5346,13600.0
2013-11-04 12:20:00,38.43,38.5,38.41,38.49,15300.0,29.5423,29.5961,29.5269,29.5884,15300.0
2013-11-04 12:25:00,38.49,38.58,38.49,38.57,23700.0,29.5884,29.6576,29.5884,29.6499,23700.0
2013-11-04 12:30:00,38.57,38.57,38.48,38.51,28600.0,29.6499,29.6499,29.5807,29.6038,28600.0
2013-11-04 12:35:00,38.51,38.56,38.51,38.55,11200.0,29.6038,29.6422,29.6038,29.6345,11200.0
2013-11-04 12:40:00,38.55,38.64,38.55,38.62,15500.0,29.6345,29.7037,29.6345,29.6884,15500.0
2013-11-04 12:45:00,38.63,38.63,38.53,38.62,37000.0,29.696,29.696,29.6192,29.6884,37000.0
2013-11-04 12:50:00,38.62,38.63,38.57,38.6,12200.0,29.6884,29.696,29.6499,29.673,12200.0
2013-11-04 12:55:00,38.59,38.6,38.54,38.55,9300.0,29.6653,29.673,29.6269,29.6345,9300.0
2013-11-04 13:00:00,38.56,38.6,38.55,38.58,9500.0,29.6422,29.673,29.6345,29.6576,9500.0
2013-11-04 13:05:00,38.59,38.6,38.57,38.6,5300.0,29.6653,29.673,29.6499,29.673,5300.0
2013-11-04 13:10:00,38.6,38.6,38.53,38.55,7600.0,29.673,29.673,29.6192,29.6345,7600.0
2013-11-04 13:15:00,38.56,38.57,38.53,38.56,11000.0,29.6422,29.6499,29.6192,29.6422,11000.0
2013-11-04 13:20:00,38.55,38.63,38.55,38.63,12000.0,29.6345,29.696,29.6345,29.696,12000.0
2013-11-04 13:25:00,38.64,38.69,38.64,38.68,14900.0,29.7037,29.7422,29.7037,29.7345,14900.0
2013-11-04 13:30:00,38.68,38.68,38.62,38.64,18300.0,29.7345,29.7345,29.6884,29.7037,18300.0
2013-11-04 13:35:00,38.63,38.64,38.62,38.64,6800.0,29.696,29.7037,29.6884,29.7037,6800.0
2013-11-04 13:40:00,38.64,38.64,38.55,38.55,33900.0,29.7037,29.7037,29.6345,29.6345,33900.0
2013-11-04 13:45:00,38.55,38.57,38.53,38.55,12400.0,29.6345,29.6499,29.6192,29.6345,12400.0
2013-11-04 13:50:00,38.55,38.58,38.55,38.57,10300.0,29.6345,29.6576,29.6345,29.6499,10300.0
2013-11-04 13:55:00,38.57,38.59,38.54,38.58,21300.0,29.6499,29.6653,29.6269,29.6576,21300.0
2013-11-04 14:00:00,38.59,38.61,38.59,38.61,13600.0,29.6653,29.6807,29.6653,29.6807,13600.0
2013-11-04 14:05:00,38.6,38.6,38.53,38.55,20900.0,29.673,29.673,29.6192,29.6345,20900.0
2013-11-04 14:10:00,38.55,38.56,38.52,38.53,31700.0,29.6345,29.6422,29.6115,29.6192,31700.0
2013-11-04 14:15:00,38.53,38.54,38.35,38.35,44200.0,29.6192,29.6269,29.4808,29.4808,44200.0
2013-11-04 14:20:00,38.36,38.4,38.33,38.35,35600.0,29.4885,29.5192,29.4654,29.4808,35600.0
2013-11-04 14:25:00,38.35,38.37,38.32,38.33,48700.0,29.4808,29.4962,29.4577,29.4654,48700.0
2013-11-04 14:30:00,38.34,38.36,38.29,38.34,47000.0,29.4731,29.4885,29.4347,29.4731,47000.0
2013-11-04 14:35:00,38.35,38.37,38.33,38.36,15500.0,29.4808,29.4962,29.4654,29.4885,15500.0
2013-11-04 14:40:00,38.37,38.38,38.27,38.29,39000.0,29.4962,29.5039,29.4193,29.4347,39000.0
2013-11-04 14:45:00,38.29,38.37,38.28,38.34,15200.0,29.4347,29.4962,29.427,29.4731,15200.0
2013-11-04 14:50:00,38.34,38.44,38.33,38.43,13700.0,29.4731,29.55,29.4654,29.5423,13700.0
2013-11-04 14:55:00,38.44,38.48,38.42,38.43,21600.0,29.55,29.5807,29.5346,29.5423,21600.0
2013-11-04 15:00:00,38.42,38.47,38.4,38.47,14800.0,29.5346,29.573,29.5192,29.573,14800.0
2013-11-04 15:05:00,38.46,38.47,38.4,38.4,23800.0,29.5654,29.573,29.5192,29.5192,23800.0
2013-11-04 15:10:00,38.41,38.46,38.39,38.42,31000.0,29.5269,29.5654,29.5116,29.5346,31000.0
2013-11-04 15:15:00,38.41,38.42,38.35,38.36,37000.0,29.5269,29.5346,29.4808,29.4885,37000.0
2013-11-04 15:20:00,38.34,38.36,38.25,38.3,78500.0,29.4731,29.4885,29.4039,29.4424,78500.0
2013-11-04 15:25:00,38.3,38.31,38.23,38.23,91000.0,29.4424,29.4501,29.3886,29.3886,91000.0
2013-11-04 15:30:00,38.23,38.24,38.17,38.19,59500.0,29.3886,29.3962,29.3424,29.3578,59500.0
2013-11-04 15:35:00,38.18,38.25,38.18,38.19,56800.0,29.3501,29.4039,29.3501,29.3578,56800.0
2013-11-04 15:40:00,38.17,38.25,38.14,38.25,114700.0,29.3424,29.4039,29.3194,29.4039,114700.0
2013-11-04 15:45:00,38.23,38.24,38.13,38.15,106700.0,29.3886,29.3962,29.3117,29.3271,106700.0
2013-11-04 15:50:00,38.15,38.17,38.11,38.14,146800.0,29.3271,29.3424,29.2963,29.3194,146800.0
2013-11-04 15:55:00,38.14,38.26,38.14,38.22,147800.0,29.3194,29.4116,29.3194,29.3809,147800.0
2013-11-05 09:30:00,38.16,38.5,37.67,37.67,164100.0,29.3347,29.5961,28.9581,28.9581,164100.0
2013-11-05 09:35:00,37.73,38.11,37.71,38.04,75000.0,29.0042,29.2963,28.9888,29.2425,75000.0
2013-11-05 09:40:00,38.04,38.28,37.94,38.16,101100.0,29.2425,29.427,29.1656,29.3347,101100.0
2013-11-05 09:45:00,38.15,38.16,37.89,37.97,72300.0,29.3271,29.3347,29.1272,29.1887,72300.0
2013-11-05 09:50:00,37.96,37.97,37.6,37.6,55300.0,29.181,29.1887,28.9043,28.9043,55300.0
2013-11-05 09:55:00,37.6,37.6,37.41,37.41,58400.0,28.9043,28.9043,28.7582,28.7582,58400.0
2013-11-05 10:00:00,37.4,37.58,37.33,37.58,29100.0,28.7505,28.8889,28.6967,28.8889,29100.0
2013-11-05 10:05:00,37.57,37.7,37.55,37.67,23300.0,28.8812,28.9811,28.8658,28.9581,23300.0
2013-11-05 10:10:00,37.69,37.69,37.5,37.51,40900.0,28.9734,28.9734,28.8274,28.8351,40900.0
2013-11-05 10:15:00,37.51,37.75,37.5,37.75,64800.0,28.8351,29.0196,28.8274,29.0196,64800.0
2013-11-05 10:20:00,37.76,38.07,37.74,38.04,92600.0,29.0273,29.2656,29.0119,29.2425,92600.0
2013-11-05 10:25:00,38.04,38.04,37.83,37.97,83100.0,29.2425,29.2425,29.0811,29.1887,83100.0
2013-11-05 10:30:00,37.98,38.08,37.98,38.05,17800.0,29.1964,29.2732,29.1964,29.2502,17800.0
2013-11-05 10:35:00,38.05,38.14,38.05,38.09,13100.0,29.2502,29.3194,29.2502,29.2809,13100.0
2013-11-05 10:40:00,38.11,38.14,38.03,38.03,20400.0,29.2963,29.3194,29.2348,29.2348,20400.0
2013-11-05 10:45:00,38.04,38.07,38.02,38.04,10800.0,29.2425,29.2656,29.2271,29.2425,10800.0
2013-11-05 10:50:00,38.03,38.06,37.98,38.04,32400.0,29.2348,29.2579,29.1964,29.2425,32400.0
2013-11-05 10:55:00,38.03,38.03,37.84,37.85,32900.0,29.2348,29.2348,29.0887,29.0964,32900.0
2013-11-05 11:00:00,37.86,37.9,37.82,37.86,31700.0,29.1041,29.1349,29.0734,29.1041,31700.0
2013-11-05 11:05:00,37.86,38.13,37.86,38.08,97800.0,29.1041,29.3117,29.1041,29.2732,97800.0
2013-11-05 11:10:00,38.07,38.14,38.06,38.11,25800.0,29.2656,29.3194,29.2579,29.2963,25800.0
2013-11-05 11:15:00,38.11,38.12,38.05,38.06,10900.0,29.2963,29.304,29.2502,29.2579,10900.0
2013-11-05 11:20:00,38.07,38.08,38.01,38.03,10700.0,29.2656,29.2732,29.2194,29.2348,10700.0
2013-11-05 11:25:00,38.04,38.12,38.03,38.05,49900.0,29.2425,29.304,29.2348,29.2502,49900.0
2013-11-05 11:30:00,38.06,38.13,38.05,38.05,28000.0,29.2579,29.3117,29.2502,29.2502,28000.0
2013-11-05 11:35:00,38.05,38.1,38.02,38.04,48200.0,29.2502,29.2886,29.2271,29.2425,48200.0
2013-11-05 11:40:00,38.04,38.06,38.02,38.05,4400.0,29.2425,29.2579,29.2271,29.2502,4400.0
2013-11-05 11:45:00,38.05,38.1,38.02,38.1,10200.0,29.2502,29.2886,29.2271,29.2886,10200.0
2013-11-05 11:50:00,38.08,38.15,38.08,38.13,11500.0,29.2732,29.3271,29.2732,29.3117,11500.0
2013-11-05 11:55:00,38.13,38.2,38.12,38.19,9400.0,29.3117,29.3655,29.304,29.3578,9400.0
2013-11-05 12:00:00,38.19,38.25,38.19,38.2,18400.0,29.3578,29.4039,29.3578,29.3655,18400.0
2013-11-05 12:05:00,38.21,38.22,38.16,38.16,7400.0,29.3732,29.3809,29.3347,29.3347,7400.0
2013-11-05 12:10:00,38.14,38.15,38.09,38.1,10100.0,29.3194,29.3271,29.2809,29.2886,10100.0
2013-11-05 12:15:00,38.09,38.11,38.02,38.02,18100.0,29.2809,29.2963,29.2271,29.2271,18100.0
2013-11-05 12:20:00,38.02,38.13,38.02,38.13,12700.0,29.2271,29.3117,29.2271,29.3117,12700.0
2013-11-05 12:25:00,38.12,38.12,38.05,38.08,14000.0,29.304,29.304,29.2502,29.2732,14000.0
2013-11-05 12:30:00,38.08,38.09,37.98,37.99,19000.0,29.2732,29.2809,29.1964,29.2041,19000.0
2013-11-05 12:35:00,37.98,38.0,37.94,37.98,12200.0,29.1964,29.2117,29.1656,29.1964,12200.0
2013-11-05 12:40:00,37.99,38.01,37.97,37.98,14900.0,29.2041,29.2194,29.1887,29.1964,14900.0
2013-11-05 12:45:00,37.97,38.01,37.94,37.99,12700.0,29.1887,29.2194,29.1656,29.2041,12700.0
2013-11-05 12:50:00,38.0,38.02,37.98,38.0,16600.0,29.2117,29.2271,29.1964,29.2117,16600.0
2013-11-05 12:55:00,38.0,38.01,37.99,38.01,8000.0,29.2117,29.2194,29.2041,29.2194,8000.0
2013-11-05 13:00:00,38.01,38.09,38.01,38.07,24000.0,29.2194,29.2809,29.2194,29.2656,24000.0
2013-11-05 13:05:00,38.07,38.18,38.07,38.15,16100.0,29.2656,29.3501,29.2656,29.3271,16100.0
2013-11-05 13:10:00,38.14,38.17,38.13,38.17,10900.0,29.3194,29.3424,29.3117,29.3424,10900.0
2013-11-05 13:15:00,38.17,38.24,38.17,38.23,24500.0,29.3424,29.3962,29.3424,29.3886,24500.0
2013-11-05 13:20:00,38.24,38.32,38.23,38.29,28800.0,29.3962,29.4577,29.3886,29.4347,28800.0
2013-11-05 13:25:00,38.29,38.29,38.27,38.27,8400.0,29.4347,29.4347,29.4193,29.4193,8400.0
2013-11-05 13:30:00,38.29,38.3,38.28,38.29,8000.0,29.4347,29.4424,29.427,29.4347,8000.0
2013-11-05 13:35:00,38.29,38.31,38.27,38.3,36200.0,29.4347,29.4501,29.4193,29.4424,36200.0
2013-11-05 13:40:00,38.29,38.41,38.28,38.39,32400.0,29.4347,29.5269,29.427,29.5116,32400.0
2013-11-05 13:45:00,38.39,38.45,38.34,38.34,54100.0,29.5116,29.5577,29.4731,29.4731,54100.0
2013-11-05 13:50:00,38.34,38.34,38.22,38.22,15800.0,29.4731,29.4731,29.3809,29.3809,15800.0
2013-11-05 13:55:00,38.22,38.32,38.16,38.28,86000.0,29.3809,29.4577,29.3347,29.427,86000.0
2013-11-05 14:00:00,38.29,38.35,38.29,38.34,2900.0,29.4347,29.4808,29.4347,29.4731,2900.0
2013-11-05 14:05:00,38.35,38.39,38.34,38.38,34500.0,29.4808,29.5116,29.4731,29.5039,34500.0
2013-11-05 14:10:00,38.38,38.49,38.37,38.49,77400.0,29.5039,29.5884,29.4962,29.5884,77400.0
2013-11-05 14:15:00,38.49,38.54,38.41,38.42,50600.0,29.5884,29.6269,29.5269,29.5346,50600.0
2013-11-05 14:20:00,38.42,38.47,38.37,38.45,56200.0,29.5346,29.573,29.4962,29.5577,56200.0
2013-11-05 14:25:00,38.44,38.47,38.37,38.37,37900.0,29.55,29.573,29.4962,29.4962,37900.0
2013-11-05 14:30:00,38.37,38.44,38.37,38.43,10300.0,29.4962,29.55,29.4962,29.5423,10300.0
2013-11-05 14:35:00,38.43,38.44,38.39,38.41,11600.0,29.5423,29.55,29.5116,29.5269,11600.0
2013-11-05 14:40:00,38.41,38.43,38.34,38.36,43800.0,29.5269,29.5423,29.4731,29.4885,43800.0
2013-11-05 14:45:00,38.37,38.39,38.36,38.38,8500.0,29.4962,29.5116,29.4885,29.5039,8500.0
2013-11-05 14:50:00,38.39,38.42,38.38,38.4,14100.0,29.5116,29.5346,29.5039,29.5192,14100.0
2013-11-05 14:55:00,38.39,38.41,38.38,38.39,12300.0,29.5116,29.5269,29.5039,29.5116,12300.0
2013-11-05 15:00:00,38.39,38.39,38.34,38.37,12500.0,29.5116,29.5116,29.4731,29.4962,12500.0
2013-11-05 15:05:00,38.35,38.38,38.34,38.37,14400.0,29.4808,29.5039,29.4731,29.4962,14400.0
2013-11-05 15:10:00,38.37,38.4,38.36,38.37,16500.0,29.4962,29.5192,29.4885,29.4962,16500.0
2013-11-05 15:15:00,38.37,38.41,38.37,38.41,15900.0,29.4962,29.5269,29.4962,29.5269,15900.0
2013-11-05 15:20:00,38.42,38.43,38.38,38.42,39100.0,29.5346,29.5423,29.5039,29.5346,39100.0
2013-11-05 15:25:00,38.42,38.44,38.4,38.44,33100.0,29.5346,29.55,29.5192,29.55,33100.0
2013-11-05 15:30:00,38.44,38.44,38.35,38.35,65500.0,29.55,29.55,29.4808,29.4808,65500.0
2013-11-05 15:35:00,38.36,38.41,38.35,38.36,36300.0,29.4885,29.5269,29.4808,29.4885,36300.0
2013-11-05 15:40:00,38.36,38.39,38.3,38.32,54400.0,29.4885,29.5116,29.4424,29.4577,54400.0
2013-11-05 15:45:00,38.32,38.39,38.32,38.34,97900.0,29.4577,29.5116,29.4577,29.4731,97900.0
2013-11-05 15:50:00,38.34,38.41,38.33,38.34,104200.0,29.4731,29.5269,29.4654,29.4731,104200.0
2013-11-05 15:55:00,38.34,38.35,38.3,38.3,89300.0,29.4731,29.4808,29.4424,29.4424,89300.0
2013-11-06 09:30:00,36.4,37.12,36.35,36.89,626600.0,27.9818,28.5353,27.9433,28.3585,626600.0
2013-11-06 09:35:00,36.88,36.92,36.6,36.65,367500.0,28.3508,28.3815,28.1355,28.174,367500.0
2013-11-06 09:40:00,36.65,36.65,35.9,36.21,494700.0,28.174,28.174,27.5974,27.8357,494700.0
2013-11-06 09:45:00,36.22,36.32,35.92,36.3,363500.0,27.8434,27.9203,27.6128,27.9049,363500.0
2013-11-06 09:50:00,36.32,36.37,36.06,36.16,261300.0,27.9203,27.9587,27.7204,27.7973,261300.0
2013-11-06 09:55:00,36.16,36.32,36.08,36.25,175500.0,27.7973,27.9203,27.7358,27.8665,175500.0
2013-11-06 10:00:00,36.27,36.46,36.15,36.44,138100.0,27.8818,28.0279,27.7896,28.0125,138100.0
2013-11-06 10:05:00,36.45,36.73,36.35,36.5,286300.0,28.0202,28.2355,27.9433,28.0587,286300.0
2013-11-06 10:10:00,36.51,36.66,35.8,35.9,469000.0,28.0663,28.1816,27.5205,27.5974,469000.0
2013-11-06 10:15:00,35.91,36.0,35.62,35.68,535200.0,27.6051,27.6743,27.3822,27.4283,535200.0
2013-11-06 10:20:00,35.7,35.94,35.69,35.89,300600.0,27.4437,27.6282,27.436,27.5897,300600.0
2013-11-06 10:25:00,35.89,36.0,35.74,35.74,246200.0,27.5897,27.6743,27.4744,27.4744,246200.0
2013-11-06 10:30:00,35.73,35.78,35.43,35.48,335800.0,27.4667,27.5052,27.2361,27.2745,335800.0
2013-11-06 10:35:00,35.46,35.5,35.1,35.14,416300.0,27.2592,27.2899,26.9824,27.0132,416300.0
2013-11-06 10:40:00,35.13,35.21,34.71,34.87,397900.0,27.0055,27.067,26.6826,26.8056,397900.0
2013-11-06 10:45:00,34.87,34.94,34.77,34.88,262900.0,26.8056,26.8594,26.7287,26.8133,262900.0
2013-11-06 10:50:00,34.87,34.87,34.5,34.57,211600.0,26.8056,26.8056,26.5212,26.575,211600.0
2013-11-06 10:55:00,34.57,34.74,34.42,34.65,322200.0,26.575,26.7057,26.4597,26.6365,322200.0
2013-11-06 11:00:00,34.65,34.65,34.35,34.45,233600.0,26.6365,26.6365,26.4059,26.4828,233600.0
2013-11-06 11:05:00,34.45,34.45,34.28,34.29,220600.0,26.4828,26.4828,26.3521,26.3598,220600.0
2013-11-06 11:10:00,34.29,34.29,34.17,34.17,160900.0,26.3598,26.3598,26.2675,26.2675,160900.0
2013-11-06 11:15:00,34.18,34.45,34.17,34.34,388100.0,26.2752,26.4828,26.2675,26.3982,388100.0
2013-11-06 11:20:00,34.35,34.51,34.24,34.25,326800.0,26.4059,26.5289,26.3213,26.329,326800.0
2013-11-06 11:25:00,34.26,34.34,34.12,34.32,167800.0,26.3367,26.3982,26.2291,26.3828,167800.0
2013-11-06 11:30:00,34.34,34.34,34.12,34.22,96700.0,26.3982,26.3982,26.2291,26.3059,96700.0
2013-11-06 11:35:00,34.23,34.34,34.17,34.18,93700.0,26.3136,26.3982,26.2675,26.2752,93700.0
2013-11-06 11:40:00,34.18,34.25,34.07,34.11,192200.0,26.2752,26.329,26.1906,26.2214,192200.0
2013-11-06 11:45:00,34.11,34.17,33.98,34.04,190800.0,26.2214,26.2675,26.1215,26.1676,190800.0
2013-11-06 11:50:00,34.03,34.13,34.0,34.03,89700.0,26.1599,26.2368,26.1368,26.1599,89700.0
2013-11-06 11:55:00,34.03,34.04,33.77,33.78,197800.0,26.1599,26.1676,25.96,25.9677,197800.0
2013-11-06 12:00:00,33.78,33.78,33.58,33.63,182600.0,25.9677,25.9677,25.814,25.8524,182600.0
2013-11-06 12:05:00,33.63,33.78,33.63,33.73,113800.0,25.8524,25.9677,25.8524,25.9293,113800.0
2013-11-06 12:10:00,33.73,34.0,33.72,34.0,184900.0,25.9293,26.1368,25.9216,26.1368,184900.0
2013-11-06 12:15:00,33.99,33.99,33.92,33.92,23700.0,26.1291,26.1291,26.0753,26.0753,23700.0
2013-11-06 12:20:00,33.92,33.93,33.71,33.72,110100.0,26.0753,26.083,25.9139,25.9216,110100.0
2013-11-06 12:25:00,33.72,33.83,33.7,33.73,163800.0,25.9216,26.0061,25.9062,25.9293,163800.0
2013-11-06 12:30:00,33.73,33.77,33.61,33.64,121400.0,25.9293,25.96,25.837,25.8601,121400.0
2013-11-06 12:35:00,33.63,33.75,33.63,33.67,58800.0,25.8524,25.9446,25.8524,25.8831,58800.0
2013-11-06 12:40:00,33.68,33.73,33.67,33.67,56700.0,25.8908,25.9293,25.8831,25.8831,56700.0
2013-11-06 12:45:00,33.67,33.71,33.67,33.69,70200.0,25.8831,25.9139,25.8831,25.8985,70200.0
2013-11-06 12:50:00,33.68,33.72,33.61,33.62,167700.0,25.8908,25.9216,25.837,25.8447,167700.0
2013-11-06 12:55:00,33.62,33.83,33.51,33.76,244100.0,25.8447,26.0061,25.7601,25.9523,244100.0
2013-11-06 13:00:00,33.76,33.88,33.68,33.86,107300.0,25.9523,26.0446,25.8908,26.0292,107300.0
2013-11-06 13:05:00,33.86,33.86,33.77,33.84,102100.0,26.0292,26.0292,25.96,26.0138,102100.0
2013-11-06 13:10:00,33.83,33.93,33.81,33.93,64400.0,26.0061,26.083,25.9908,26.083,64400.0
2013-11-06 13:15:00,33.93,34.0,33.88,34.0,117300.0,26.083,26.1368,26.0446,26.1368,117300.0
2013-11-06 13:20:00,34.0,34.03,33.76,33.79,136200.0,26.1368,26.1599,25.9523,25.9754,136200.0
2013-11-06 13:25:00,33.78,33.89,33.74,33.87,83000.0,25.9677,26.0523,25.937,26.0369,83000.0
2013-11-06 13:30:00,33.88,33.92,33.82,33.83,65700.0,26.0446,26.0753,25.9985,26.0061,65700.0
2013-11-06 13:35:00,33.82,33.87,33.81,33.85,69500.0,25.9985,26.0369,25.9908,26.0215,69500.0
2013-11-06 13:40:00,33.85,33.88,33.82,33.87,50000.0,26.0215,26.0446,25.9985,26.0369,50000.0
2013-11-06 13:45:00,33.87,33.94,33.76,33.76,77000.0,26.0369,26.0907,25.9523,25.9523,77000.0
2013-11-06 13:50:00,33.76,33.76,33.56,33.56,190700.0,25.9523,25.9523,25.7986,25.7986,190700.0
2013-11-06 13:55:00,33.57,33.65,33.56,33.61,94300.0,25.8063,25.8678,25.7986,25.837,94300.0
2013-11-06 14:00:00,33.61,33.62,33.54,33.56,129600.0,25.837,25.8447,25.7832,25.7986,129600.0
2013-11-06 14:05:00,33.55,33.56,33.55,33.55,115600.0,25.7909,25.7986,25.7909,25.7909,115600.0
2013-11-06 14:10:00,33.55,33.56,33.21,33.22,250900.0,25.7909,25.7986,25.5295,25.5372,250900.0
2013-11-06 14:15:00,33.22,33.32,33.11,33.23,304000.0,25.5372,25.6141,25.4527,25.5449,304000.0
2013-11-06 14:20:00,33.23,33.33,33.08,33.29,258900.0,25.5449,25.6218,25.4296,25.591,258900.0
2013-11-06 14:25:00,33.29,33.5,33.29,33.49,216400.0,25.591,25.7525,25.591,25.7448,216400.0
2013-11-06 14:30:00,33.49,33.49,33.4,33.45,110700.0,25.7448,25.7448,25.6756,25.714,110700.0
2013-11-06 14:35:00,33.45,33.68,33.4,33.67,241700.0,25.714,25.8908,25.6756,25.8831,241700.0
2013-11-06 14:40:00,33.67,33.72,33.61,33.65,240800.0,25.8831,25.9216,25.837,25.8678,240800.0
2013-11-06 14:45:00,33.66,33.66,33.44,33.44,105000.0,25.8755,25.8755,25.7063,25.7063,105000.0
2013-11-06 14:50:00,33.44,33.44,33.18,33.2,317100.0,25.7063,25.7063,25.5065,25.5218,317100.0
2013-11-06 14:55:00,33.2,33.29,33.1,33.16,286700.0,25.5218,25.591,25.445,25.4911,286700.0
2013-11-06 15:00:00,33.16,33.19,33.01,33.02,236600.0,25.4911,25.5142,25.3758,25.3835,236600.0
2013-11-06 15:05:00,33.02,33.09,32.91,33.0,350400.0,25.3835,25.4373,25.2989,25.3681,350400.0
2013-11-06 15:10:00,33.0,33.08,32.99,33.02,138300.0,25.3681,25.4296,25.3604,25.3835,138300.0
2013-11-06 15:15:00,33.02,33.15,33.02,33.08,216400.0,25.3835,25.4834,25.3835,25.4296,216400.0
2013-11-06 15:20:00,33.07,33.11,33.06,33.09,155000.0,25.4219,25.4527,25.4142,25.4373,155000.0
2013-11-06 15:25:00,33.09,33.27,33.09,33.21,220200.0,25.4373,25.5757,25.4373,25.5295,220200.0
2013-11-06 15:30:00,33.21,33.27,33.14,33.15,118800.0,25.5295,25.5757,25.4757,25.4834,118800.0
2013-11-06 15:35:00,33.15,33.25,33.14,33.25,287800.0,25.4834,25.5603,25.4757,25.5603,287800.0
2013-11-06 15:40:00,33.25,33.27,33.04,33.06,248900.0,25.5603,25.5757,25.3988,25.4142,248900.0
2013-11-06 15:45:00,33.07,33.14,33.07,33.1,182700.0,25.4219,25.4757,25.4219,25.445,182700.0
2013-11-06 15:50:00,33.1,33.21,33.09,33.17,387000.0,25.445,25.5295,25.4373,25.4988,387000.0
2013-11-06 15:55:00,33.17,33.19,33.11,33.13,435500.0,25.4988,25.5142,25.4527,25.468,435500.0
2013-11-07 09:30:00,32.73,33.0,32.71,32.75,288100.0,25.1605,25.3681,25.1452,25.1759,288100.0
2013-11-07 09:35:00,32.75,32.75,32.41,32.44,225200.0,25.1759,25.1759,24.9145,24.9376,225200.0
2013-11-07 09:40:00,32.44,32.98,32.43,32.9,232000.0,24.9376,25.3527,24.9299,25.2912,232000.0
2013-11-07 09:45:00,32.9,33.47,32.89,33.4,358800.0,25.2912,25.7294,25.2835,25.6756,358800.0
2013-11-07 09:50:00,33.4,33.53,33.13,33.31,189200.0,25.6756,25.7755,25.468,25.6064,189200.0
2013-11-07 09:55:00,33.31,33.58,33.25,33.4,200300.0,25.6064,25.814,25.5603,25.6756,200300.0
2013-11-07 10:00:00,33.4,33.55,33.33,33.4,223000.0,25.6756,25.7909,25.6218,25.6756,223000.0
2013-11-07 10:05:00,33.4,33.41,33.3,33.33,114600.0,25.6756,25.6833,25.5987,25.6218,114600.0
2013-11-07 10:10:00,33.34,33.34,33.05,33.15,247000.0,25.6295,25.6295,25.4065,25.4834,247000.0
2013-11-07 10:15:00,33.16,33.23,33.09,33.11,96100.0,25.4911,25.5449,25.4373,25.4527,96100.0
2013-11-07 10:20:00,33.11,33.41,33.11,33.38,118000.0,25.4527,25.6833,25.4527,25.6602,118000.0
2013-11-07 10:25:00,33.38,33.59,33.37,33.47,186000.0,25.6602,25.8216,25.6525,25.7294,186000.0
2013-11-07 10:30:00,33.47,33.62,33.36,33.62,182100.0,25.7294,25.8447,25.6448,25.8447,182100.0
2013-11-07 10:35:00,33.63,33.73,33.53,33.71,123100.0,25.8524,25.9293,25.7755,25.9139,123100.0
2013-11-07 10:40:00,33.7,33.75,33.55,33.55,118000.0,25.9062,25.9446,25.7909,25.7909,118000.0
2013-11-07 10:45:00,33.54,33.67,33.5,33.55,74100.0,25.7832,25.8831,25.7525,25.7909,74100.0
2013-11-07 10:50:00,33.56,33.65,33.56,33.63,56900.0,25.7986,25.8678,25.7986,25.8524,56900.0
2013-11-07 10:55:00,33.63,33.65,33.47,33.48,84300.0,25.8524,25.8678,25.7294,25.7371,84300.0
2013-11-07 11:00:00,33.48,33.64,33.44,33.57,56600.0,25.7371,25.8601,25.7063,25.8063,56600.0
2013-11-07 11:05:00,33.57,33.57,33.41,33.41,41900.0,25.8063,25.8063,25.6833,25.6833,41900.0
2013-11-07 11:10:00,33.41,33.41,33.27,33.34,117400.0,25.6833,25.6833,25.5757,25.6295,117400.0
2013-11-07 11:15:00,33.36,33.49,33.32,33.33,58600.0,25.6448,25.7448,25.6141,25.6218,58600.0
2013-11-07 11:20:00,33.32,33.57,33.31,33.56,123500.0,25.6141,25.8063,25.6064,25.7986,123500.0
2013-11-07 11:25:00,33.57,33.65,33.52,33.63,85700.0,25.8063,25.8678,25.7678,25.8524,85700.0
2013-11-07 11:30:00,33.62,33.65,33.53,33.65,54700.0,25.8447,25.8678,25.7755,25.8678,54700.0
2013-11-07 11:35:00,33.65,33.74,33.6,33.7,136700.0,25.8678,25.937,25.8293,25.9062,136700.0
2013-11-07 11:40:00,33.7,33.72,33.57,33.61,79100.0,25.9062,25.9216,25.8063,25.837,79100.0
2013-11-07 11:45:00,33.61,33.65,33.57,33.58,37400.0,25.837,25.8678,25.8063,25.814,37400.0
2013-11-07 11:50:00,33.58,33.62,33.57,33.58,36300.0,25.814,25.8447,25.8063,25.814,36300.0
2013-11-07 11:55:00,33.57,33.6,33.54,33.56,75800.0,25.8063,25.8293,25.7832,25.7986,75800.0
2013-11-07 12:00:00,33.56,33.57,33.55,33.56,36300.0,25.7986,25.8063,25.7909,25.7986,36300.0
2013-11-07 12:05:00,33.55,33.56,33.41,33.42,105200.0,25.7909,25.7986,25.6833,25.691,105200.0
2013-11-07 12:10:00,33.42,33.55,33.4,33.52,49200.0,25.691,25.7909,25.6756,25.7678,49200.0
2013-11-07 12:15:00,33.52,33.54,33.48,33.5,29400.0,25.7678,25.7832,25.7371,25.7525,29400.0
2013-11-07 12:20:00,33.51,33.52,33.47,33.5,24200.0,25.7601,25.7678,25.7294,25.7525,24200.0
2013-11-07 12:25:00,33.52,33.54,33.48,33.48,15600.0,25.7678,25.7832,25.7371,25.7371,15600.0
2013-11-07 12:30:00,33.48,33.56,33.46,33.56,33100.0,25.7371,25.7986,25.7217,25.7986,33100.0
2013-11-07 12:35:00,33.56,33.56,33.49,33.54,16800.0,25.7986,25.7986,25.7448,25.7832,16800.0
2013-11-07 12:40:00,33.53,33.57,33.52,33.54,25300.0,25.7755,25.8063,25.7678,25.7832,25300.0
2013-11-07 12:45:00,33.55,33.56,33.5,33.5,17100.0,25.7909,25.7986,25.7525,25.7525,17100.0
2013-11-07 12:50:00,33.5,33.5,33.48,33.48,11000.0,25.7525,25.7525,25.7371,25.7371,11000.0
2013-11-07 12:55:00,33.48,33.51,33.47,33.48,33700.0,25.7371,25.7601,25.7294,25.7371,33700.0
2013-11-07 13:00:00,33.47,33.48,33.43,33.45,22600.0,25.7294,25.7371,25.6986,25.714,22600.0
2013-11-07 13:05:00,33.46,33.48,33.38,33.47,48000.0,25.7217,25.7371,25.6602,25.7294,48000.0
2013-11-07 13:10:00,33.45,33.47,33.4,33.44,22400.0,25.714,25.7294,25.6756,25.7063,22400.0
2013-11-07 13:15:00,33.45,33.48,33.44,33.48,20600.0,25.714,25.7371,25.7063,25.7371,20600.0
2013-11-07 13:20:00,33.47,33.49,33.41,33.44,52500.0,25.7294,25.7448,25.6833,25.7063,52500.0
2013-11-07 13:25:00,33.44,33.48,33.42,33.42,25100.0,25.7063,25.7371,25.691,25.691,25100.0
2013-11-07 13:30:00,33.41,33.48,33.4,33.46,48400.0,25.6833,25.7371,25.6756,25.7217,48400.0
2013-11-07 13:35:00,33.47,33.48,33.44,33.46,37100.0,25.7294,25.7371,25.7063,25.7217,37100.0
2013-11-07 13:40:00,33.47,33.48,33.43,33.47,32000.0,25.7294,25.7371,25.6986,25.7294,32000.0
2013-11-07 13:45:00,33.46,33.46,33.39,33.41,25900.0,25.7217,25.7217,25.6679,25.6833,25900.0
2013-11-07 13:50:00,33.4,33.44,33.39,33.4,38200.0,25.6756,25.7063,25.6679,25.6756,38200.0
2013-11-07 13:55:00,33.4,33.43,33.38,33.38,26000.0,25.6756,25.6986,25.6602,25.6602,26000.0
2013-11-07 14:00:00,33.38,33.38,33.26,33.28,73000.0,25.6602,25.6602,25.568,25.5833,73000.0
2013-11-07 14:05:00,33.27,33.3,33.27,33.29,41300.0,25.5757,25.5987,25.5757,25.591,41300.0
2013-11-07 14:10:00,33.29,33.34,33.28,33.32,38000.0,25.591,25.6295,25.5833,25.6141,38000.0
2013-11-07 14:15:00,33.33,33.34,33.25,33.3,62300.0,25.6218,25.6295,25.5603,25.5987,62300.0
2013-11-07 14:20:00,33.3,33.3,33.23,33.23,25400.0,25.5987,25.5987,25.5449,25.5449,25400.0
2013-11-07 14:25:00,33.23,33.25,33.19,33.2,55000.0,25.5449,25.5603,25.5142,25.5218,55000.0
2013-11-07 14:30:00,33.2,33.21,33.16,33.19,44000.0,25.5218,25.5295,25.4911,25.5142,44000.0
2013-11-07 14:35:00,33.18,33.19,33.14,33.17,49500.0,25.5065,25.5142,25.4757,25.4988,49500.0
2013-11-07 14:40:00,33.17,33.28,33.14,33.26,56900.0,25.4988,25.5833,25.4757,25.568,56900.0
2013-11-07 14:45:00,33.26,33.34,33.26,33.34,44800.0,25.568,25.6295,25.568,25.6295,44800.0
2013-11-07 14:50:00,33.34,33.35,33.3,33.35,39800.0,25.6295,25.6372,25.5987,25.6372,39800.0
2013-11-07 14:55:00,33.35,33.37,33.3,33.31,35300.0,25.6372,25.6525,25.5987,25.6064,35300.0
2013-11-07 15:00:00,33.3,33.32,33.28,33.3,60000.0,25.5987,25.6141,25.5833,25.5987,60000.0
2013-11-07 15:05:00,33.3,33.3,33.27,33.27,55200.0,25.5987,25.5987,25.5757,25.5757,55200.0
2013-11-07 15:10:00,33.27,33.28,33.22,33.22,35100.0,25.5757,25.5833,25.5372,25.5372,35100.0
2013-11-07 15:15:00,33.22,33.23,33.2,33.2,37600.0,25.5372,25.5449,25.5218,25.5218,37600.0
2013-11-07 15:20:00,33.2,33.21,33.05,33.05,48800.0,25.5218,25.5295,25.4065,25.4065,48800.0
2013-11-07 15:25:00,33.05,33.06,32.93,32.93,79500.0,25.4065,25.4142,25.3143,25.3143,79500.0
2013-11-07 15:30:00,32.92,32.94,32.87,32.89,101600.0,25.3066,25.322,25.2682,25.2835,101600.0
2013-11-07 15:35:00,32.89,32.91,32.83,32.9,139800.0,25.2835,25.2989,25.2374,25.2912,139800.0
2013-11-07 15:40:00,32.9,32.94,32.83,32.84,97200.0,25.2912,25.322,25.2374,25.2451,97200.0
2013-11-07 15:45:00,32.84,32.88,32.83,32.87,105200.0,25.2451,25.2758,25.2374,25.2682,105200.0
2013-11-07 15:50:00,32.87,32.95,32.85,32.94,183800.0,25.2682,25.3297,25.2528,25.322,183800.0
2013-11-07 15:55:00,32.94,33.0,32.93,33.0,224600.0,25.322,25.3681,25.3143,25.3681,224600.0
2013-11-08 09:30:00,33.08,33.29,33.02,33.24,74300.0,25.4296,25.591,25.3835,25.5526,74300.0
2013-11-08 09:35:00,33.22,33.29,33.09,33.26,39200.0,25.5372,25.591,25.4373,25.568,39200.0
2013-11-08 09:40:00,33.26,33.43,33.16,33.32,55800.0,25.568,25.6986,25.4911,25.6141,55800.0
2013-11-08 09:45:00,33.32,33.4,33.14,33.23,106300.0,25.6141,25.6756,25.4757,25.5449,106300.0
2013-11-08 09:50:00,33.22,33.25,33.01,33.01,62600.0,25.5372,25.5603,25.3758,25.3758,62600.0
2013-11-08 09:55:00,33.02,33.04,32.77,32.78,119400.0,25.3835,25.3988,25.1913,25.199,119400.0
2013-11-08 10:00:00,32.79,33.04,32.79,33.04,65600.0,25.2067,25.3988,25.2067,25.3988,65600.0
2013-11-08 10:05:00,33.03,33.19,32.97,33.14,88000.0,25.3912,25.5142,25.345,25.4757,88000.0
2013-11-08 10:10:00,33.15,33.28,33.11,33.2,27400.0,25.4834,25.5833,25.4527,25.5218,27400.0
2013-11-08 10:15:00,33.22,33.4,33.21,33.37,39600.0,25.5372,25.6756,25.5295,25.6525,39600.0
2013-11-08 10:20:00,33.37,33.41,33.23,33.32,44100.0,25.6525,25.6833,25.5449,25.6141,44100.0
2013-11-08 10:25:00,33.31,33.37,33.14,33.37,49100.0,25.6064,25.6525,25.4757,25.6525,49100.0
2013-11-08 10:30:00,33.39,33.41,33.34,33.39,65100.0,25.6679,25.6833,25.6295,25.6679,65100.0
2013-11-08 10:35:00,33.39,33.41,33.36,33.39,36800.0,25.6679,25.6833,25.6448,25.6679,36800.0
2013-11-08 10:40:00,33.39,33.41,33.34,33.39,58000.0,25.6679,25.6833,25.6295,25.6679,58000.0
2013-11-08 10:45:00,33.4,33.42,33.34,33.4,43700.0,25.6756,25.691,25.6295,25.6756,43700.0
2013-11-08 10:50:00,33.39,33.47,33.35,33.47,39200.0,25.6679,25.7294,25.6372,25.7294,39200.0
2013-11-08 10:55:00,33.48,33.59,33.44,33.57,95900.0,25.7371,25.8216,25.7063,25.8063,95900.0
2013-11-08 11:00:00,33.58,33.68,33.56,33.62,44700.0,25.814,25.8908,25.7986,25.8447,44700.0
2013-11-08 11:05:00,33.62,33.76,33.61,33.75,51600.0,25.8447,25.9523,25.837,25.9446,51600.0
2013-11-08 11:10:00,33.74,33.8,33.73,33.77,35100.0,25.937,25.9831,25.9293,25.96,35100.0
2013-11-08 11:15:00,33.77,33.8,33.76,33.78,35600.0,25.96,25.9831,25.9523,25.9677,35600.0
2013-11-08 11:20:00,33.8,34.03,33.78,34.0,90800.0,25.9831,26.1599,25.9677,26.1368,90800.0
2013-11-08 11:25:00,34.0,34.0,33.84,33.88,62100.0,26.1368,26.1368,26.0138,26.0446,62100.0
2013-11-08 11:30:00,33.88,33.9,33.79,33.9,33800.0,26.0446,26.06,25.9754,26.06,33800.0
2013-11-08 11:35:00,33.91,34.0,33.91,33.98,102100.0,26.0676,26.1368,26.0676,26.1215,102100.0
2013-11-08 11:40:00,33.97,34.01,33.97,33.98,78300.0,26.1138,26.1445,26.1138,26.1215,78300.0
2013-11-08 11:45:00,33.97,33.98,33.85,33.87,75600.0,26.1138,26.1215,26.0215,26.0369,75600.0
2013-11-08 11:50:00,33.87,33.97,33.8,33.95,85500.0,26.0369,26.1138,25.9831,26.0984,85500.0
2013-11-08 11:55:00,33.94,33.99,33.87,33.87,24700.0,26.0907,26.1291,26.0369,26.0369,24700.0
2013-11-08 12:00:00,33.87,33.99,33.87,33.91,28300.0,26.0369,26.1291,26.0369,26.0676,28300.0
2013-11-08 12:05:00,33.93,34.14,33.93,34.01,72200.0,26.083,26.2444,26.083,26.1445,72200.0
2013-11-08 12:10:00,34.02,34.14,34.02,34.11,26900.0,26.1522,26.2444,26.1522,26.2214,26900.0
2013-11-08 12:15:00,34.1,34.18,34.05,34.06,23700.0,26.2137,26.2752,26.1753,26.1829,23700.0
2013-11-08 12:20:00,34.05,34.09,34.0,34.05,21900.0,26.1753,26.206,26.1368,26.1753,21900.0
2013-11-08 12:25:00,34.08,34.16,34.08,34.11,22600.0,26.1983,26.2598,26.1983,26.2214,22600.0
2013-11-08 12:30:00,34.11,34.15,34.08,34.12,32200.0,26.2214,26.2521,26.1983,26.2291,32200.0
2013-11-08 12:35:00,34.13,34.24,34.13,34.23,35600.0,26.2368,26.3213,26.2368,26.3136,35600.0
2013-11-08 12:40:00,34.23,34.29,34.19,34.21,38400.0,26.3136,26.3598,26.2829,26.2983,38400.0
2013-11-08 12:45:00,34.2,34.22,34.17,34.2,22600.0,26.2906,26.3059,26.2675,26.2906,22600.0
2013-11-08 12:50:00,34.21,34.38,34.19,34.37,48000.0,26.2983,26.4289,26.2829,26.4213,48000.0
2013-11-08 12:55:00,34.36,34.38,34.2,34.2,55000.0,26.4136,26.4289,26.2906,26.2906,55000.0
2013-11-08 13:00:00,34.19,34.23,34.1,34.2,43400.0,26.2829,26.3136,26.2137,26.2906,43400.0
2013-11-08 13:05:00,34.19,34.2,34.1,34.17,17100.0,26.2829,26.2906,26.2137,26.2675,17100.0
2013-11-08 13:10:00,34.17,34.22,34.16,34.19,39900.0,26.2675,26.3059,26.2598,26.2829,39900.0
2013-11-08 13:15:00,34.19,34.2,34.07,34.11,32500.0,26.2829,26.2906,26.1906,26.2214,32500.0
2013-11-08 13:20:00,34.11,34.13,34.1,34.11,25500.0,26.2214,26.2368,26.2137,26.2214,25500.0
2013-11-08 13:25:00,34.1,34.13,34.09,34.09,51600.0,26.2137,26.2368,26.206,26.206,51600.0
2013-11-08 13:30:00,34.09,34.12,34.01,34.01,26100.0,26.206,26.2291,26.1445,26.1445,26100.0
2013-11-08 13:35:00,34.01,34.02,33.9,33.94,30300.0,26.1445,26.1522,26.06,26.0907,30300.0
2013-11-08 13:40:00,33.95,34.07,33.92,34.06,27600.0,26.0984,26.1906,26.0753,26.1829,27600.0
2013-11-08 13:45:00,34.07,34.21,34.07,34.1,38600.0,26.1906,26.2983,26.1906,26.2137,38600.0
2013-11-08 13:50:00,34.1,34.15,34.05,34.05,29000.0,26.2137,26.2521,26.1753,26.1753,29000.0
2013-11-08 13:55:00,34.05,34.1,34.02,34.04,47000.0,26.1753,26.2137,26.1522,26.1676,47000.0
2013-11-08 14:00:00,34.03,34.13,34.01,34.12,29200.0,26.1599,26.2368,26.1445,26.2291,29200.0
2013-11-08 14:05:00,34.12,34.2,34.04,34.2,60100.0,26.2291,26.2906,26.1676,26.2906,60100.0
2013-11-08 14:10:00,34.19,34.26,34.16,34.2,36300.0,26.2829,26.3367,26.2598,26.2906,36300.0
2013-11-08 14:15:00,34.22,34.26,34.18,34.22,22500.0,26.3059,26.3367,26.2752,26.3059,22500.0
2013-11-08 14:20:00,34.22,34.25,34.17,34.17,44100.0,26.3059,26.329,26.2675,26.2675,44100.0
2013-11-08 14:25:00,34.16,34.22,34.15,34.2,27600.0,26.2598,26.3059,26.2521,26.2906,27600.0
2013-11-08 14:30:00,34.21,34.24,34.2,34.22,21600.0,26.2983,26.3213,26.2906,26.3059,21600.0
2013-11-08 14:35:00,34.22,34.23,34.14,34.15,93200.0,26.3059,26.3136,26.2444,26.2521,93200.0
2013-11-08 14:40:00,34.15,34.25,34.12,34.23,97600.0,26.2521,26.329,26.2291,26.3136,97600.0
2013-11-08 14:45:00,34.24,34.29,34.24,34.27,25900.0,26.3213,26.3598,26.3213,26.3444,25900.0
2013-11-08 14:50:00,34.27,34.27,34.23,34.25,12300.0,26.3444,26.3444,26.3136,26.329,12300.0
2013-11-08 14:55:00,34.25,34.28,34.25,34.25,16100.0,26.329,26.3521,26.329,26.329,16100.0
2013-11-08 15:00:00,34.25,34.25,34.2,34.2,25100.0,26.329,26.329,26.2906,26.2906,25100.0
2013-11-08 15:05:00,34.2,34.27,34.19,34.27,167100.0,26.2906,26.3444,26.2829,26.3444,167100.0
2013-11-08 15:10:00,34.26,34.27,34.22,34.25,39800.0,26.3367,26.3444,26.3059,26.329,39800.0
2013-11-08 15:15:00,34.25,34.33,34.24,34.3,78400.0,26.329,26.3905,26.3213,26.3674,78400.0
2013-11-08 15:20:00,34.29,34.3,34.25,34.29,18900.0,26.3598,26.3674,26.329,26.3598,18900.0
2013-11-08 15:25:00,34.29,34.34,34.29,34.3,27800.0,26.3598,26.3982,26.3598,26.3674,27800.0
2013-11-08 15:30:00,34.29,34.33,34.24,34.31,90400.0,26.3598,26.3905,26.3213,26.3751,90400.0
2013-11-08 15:35:00,34.31,34.38,34.3,34.34,57200.0,26.3751,26.4289,26.3674,26.3982,57200.0
2013-11-08 15:40:00,34.34,34.41,34.33,34.4,71500.0,26.3982,26.452,26.3905,26.4443,71500.0
2013-11-08 15:45:00,34.4,34.45,34.36,34.36,138700.0,26.4443,26.4828,26.4136,26.4136,138700.0
2013-11-08 15:50:00,34.35,34.41,34.34,34.35,126500.0,26.4059,26.452,26.3982,26.4059,126500.0
2013-11-08 15:55:00,34.34,34.37,34.26,34.37,298900.0,26.3982,26.4213,26.3367,26.4213,298900.0
2013-11-11 09:30:00,34.5,34.65,34.42,34.59,62400.0,26.5212,26.6365,26.4597,26.5904,62400.0
2013-11-11 09:35:00,34.6,34.92,34.58,34.85,87300.0,26.5981,26.8441,26.5827,26.7902,87300.0
2013-11-11 09:40:00,34.86,35.1,34.81,34.98,74000.0,26.7979,26.9824,26.7595,26.8902,74000.0
2013-11-11 09:45:00,34.97,35.01,34.92,34.98,71500.0,26.8825,26.9132,26.8441,26.8902,71500.0
2013-11-11 09:50:00,34.99,35.04,34.91,34.94,61100.0,26.8979,26.9363,26.8364,26.8594,61100.0
2013-11-11 09:55:00,34.95,34.97,34.79,34.8,49800.0,26.8671,26.8825,26.7441,26.7518,49800.0
2013-11-11 10:00:00,34.8,34.8,34.65,34.69,41400.0,26.7518,26.7518,26.6365,26.6672,41400.0
2013-11-11 10:05:00,34.69,34.86,34.63,34.86,51300.0,26.6672,26.7979,26.6211,26.7979,51300.0
2013-11-11 10:10:00,34.85,34.86,34.69,34.75,59100.0,26.7902,26.7979,26.6672,26.7134,59100.0
2013-11-11 10:15:00,34.74,34.74,34.65,34.68,29300.0,26.7057,26.7057,26.6365,26.6596,29300.0
2013-11-11 10:20:00,34.68,34.68,34.49,34.62,54400.0,26.6596,26.6596,26.5135,26.6134,54400.0
2013-11-11 10:25:00,34.61,34.61,34.45,34.5,33800.0,26.6058,26.6058,26.4828,26.5212,33800.0
2013-11-11 10:30:00,34.49,34.62,34.49,34.59,27700.0,26.5135,26.6134,26.5135,26.5904,27700.0
2013-11-11 10:35:00,34.6,34.6,34.32,34.39,62100.0,26.5981,26.5981,26.3828,26.4366,62100.0
2013-11-11 10:40:00,34.39,34.43,34.35,34.4,17100.0,26.4366,26.4674,26.4059,26.4443,17100.0
2013-11-11 10:45:00,34.39,34.43,34.33,34.41,29400.0,26.4366,26.4674,26.3905,26.452,29400.0
2013-11-11 10:50:00,34.41,34.56,34.38,34.55,26300.0,26.452,26.5673,26.4289,26.5596,26300.0
2013-11-11 10:55:00,34.55,34.55,34.44,34.51,21100.0,26.5596,26.5596,26.4751,26.5289,21100.0
2013-11-11 11:00:00,34.5,34.5,34.42,34.45,19300.0,26.5212,26.5212,26.4597,26.4828,19300.0
2013-11-11 11:05:00,34.45,34.52,34.44,34.5,22400.0,26.4828,26.5366,26.4751,26.5212,22400.0
2013-11-11 11:10:00,34.5,34.66,34.47,34.65,31900.0,26.5212,26.6442,26.4981,26.6365,31900.0
2013-11-11 11:15:00,34.65,34.73,34.63,34.63,16900.0,26.6365,26.698,26.6211,26.6211,16900.0
2013-11-11 11:20:00,34.63,34.63,34.6,34.61,6500.0,26.6211,26.6211,26.5981,26.6058,6500.0
2013-11-11 11:25:00,34.61,34.64,34.58,34.61,30700.0,26.6058,26.6288,26.5827,26.6058,30700.0
2013-11-11 11:30:00,34.62,34.66,34.55,34.59,49900.0,26.6134,26.6442,26.5596,26.5904,49900.0
2013-11-11 11:35:00,34.59,34.6,34.52,34.56,57000.0,26.5904,26.5981,26.5366,26.5673,57000.0
2013-11-11 11:40:00,34.57,34.69,34.57,34.68,9300.0,26.575,26.6672,26.575,26.6596,9300.0
2013-11-11 11:45:00,34.68,34.72,34.59,34.59,40500.0,26.6596,26.6903,26.5904,26.5904,40500.0
2013-11-11 11:50:00,34.6,34.62,34.49,34.56,44400.0,26.5981,26.6134,26.5135,26.5673,44400.0
2013-11-11 11:55:00,34.57,34.63,34.53,34.56,29700.0,26.575,26.6211,26.5443,26.5673,29700.0
2013-11-11 12:00:00,34.56,34.57,34.51,34.57,19900.0,26.5673,26.575,26.5289,26.575,19900.0
2013-11-11 12:05:00,34.59,34.65,34.58,34.62,23800.0,26.5904,26.6365,26.5827,26.6134,23800.0
2013-11-11 12:10:00,34.63,34.68,34.57,34.57,64300.0,26.6211,26.6596,26.575,26.575,64300.0
2013-11-11 12:15:00,34.56,34.72,34.54,34.69,23800.0,26.5673,26.6903,26.5519,26.6672,23800.0
2013-11-11 12:20:00,34.68,34.69,34.65,34.68,8000.0,26.6596,26.6672,26.6365,26.6596,8000.0
2013-11-11 12:25:00,34.67,34.68,34.56,34.6,18100.0,26.6519,26.6596,26.5673,26.5981,18100.0
2013-11-11 12:30:00,34.6,34.6,34.53,34.53,16700.0,26.5981,26.5981,26.5443,26.5443,16700.0
2013-11-11 12:35:00,34.52,34.52,34.45,34.48,22600.0,26.5366,26.5366,26.4828,26.5058,22600.0
2013-11-11 12:40:00,34.47,34.55,34.46,34.47,16900.0,26.4981,26.5596,26.4904,26.4981,16900.0
2013-11-11 12:45:00,34.45,34.45,34.37,34.39,14000.0,26.4828,26.4828,26.4213,26.4366,14000.0
2013-11-11 12:50:00,34.39,34.45,34.38,34.45,9600.0,26.4366,26.4828,26.4289,26.4828,9600.0
2013-11-11 12:55:00,34.45,34.45,34.36,34.36,17500.0,26.4828,26.4828,26.4136,26.4136,17500.0
2013-11-11 13:00:00,34.37,34.41,34.33,34.35,19800.0,26.4213,26.452,26.3905,26.4059,19800.0
2013-11-11 13:05:00,34.35,34.47,34.35,34.47,9300.0,26.4059,26.4981,26.4059,26.4981,9300.0
2013-11-11 13:10:00,34.48,34.54,34.48,34.5,14500.0,26.5058,26.5519,26.5058,26.5212,14500.0
2013-11-11 13:15:00,34.5,34.56,34.49,34.52,8800.0,26.5212,26.5673,26.5135,26.5366,8800.0
2013-11-11 13:20:00,34.53,34.54,34.51,34.52,4400.0,26.5443,26.5519,26.5289,26.5366,4400.0
2013-11-11 13:25:00,34.53,34.58,34.53,34.58,3300.0,26.5443,26.5827,26.5443,26.5827,3300.0
2013-11-11 13:30:00,34.57,34.62,34.57,34.59,12900.0,26.575,26.6134,26.575,26.5904,12900.0
2013-11-11 13:35:00,34.58,34.62,34.54,34.6,9100.0,26.5827,26.6134,26.5519,26.5981,9100.0
2013-11-11 13:40:00,34.6,34.6,34.56,34.58,4900.0,26.5981,26.5981,26.5673,26.5827,4900.0
2013-11-11 13:45:00,34.57,34.58,34.47,34.47,15300.0,26.575,26.5827,26.4981,26.4981,15300.0
2013-11-11 13:50:00,34.47,34.52,34.47,34.49,5300.0,26.4981,26.5366,26.4981,26.5135,5300.0
2013-11-11 13:55:00,34.49,34.53,34.48,34.51,19000.0,26.5135,26.5443,26.5058,26.5289,19000.0
2013-11-11 14:00:00,34.5,34.5,34.37,34.4,43000.0,26.5212,26.5212,26.4213,26.4443,43000.0
2013-11-11 14:05:00,34.39,34.39,34.35,34.35,90100.0,26.4366,26.4366,26.4059,26.4059,90100.0
2013-11-11 14:10:00,34.36,34.46,34.36,34.46,46000.0,26.4136,26.4904,26.4136,26.4904,46000.0
2013-11-11 14:15:00,34.47,34.55,34.47,34.51,11900.0,26.4981,26.5596,26.4981,26.5289,11900.0
2013-11-11 14:20:00,34.53,34.57,34.53,34.55,9700.0,26.5443,26.575,26.5443,26.5596,9700.0
2013-11-11 14:25:00,34.56,34.63,34.54,34.62,31900.0,26.5673,26.6211,26.5519,26.6134,31900.0
2013-11-11 14:30:00,34.61,34.64,34.58,34.6,38200.0,26.6058,26.6288,26.5827,26.5981,38200.0
2013-11-11 14:35:00,34.6,34.62,34.59,34.61,10100.0,26.5981,26.6134,26.5904,26.6058,10100.0
2013-11-11 14:40:00,34.61,34.62,34.57,34.58,21700.0,26.6058,26.6134,26.575,26.5827,21700.0
2013-11-11 14:45:00,34.57,34.57,34.52,34.55,38400.0,26.575,26.575,26.5366,26.5596,38400.0
2013-11-11 14:50:00,34.55,34.55,34.49,34.52,44000.0,26.5596,26.5596,26.5135,26.5366,44000.0
2013-11-11 14:55:00,34.52,34.53,34.5,34.51,13100.0,26.5366,26.5443,26.5212,26.5289,13100.0
2013-11-11 15:00:00,34.52,34.52,34.47,34.47,12400.0,26.5366,26.5366,26.4981,26.4981,12400.0
2013-11-11 15:05:00,34.47,34.49,34.43,34.43,22200.0,26.4981,26.5135,26.4674,26.4674,22200.0
2013-11-11 15:10:00,34.44,34.48,34.44,34.46,12900.0,26.4751,26.5058,26.4751,26.4904,12900.0
2013-11-11 15:15:00,34.47,34.47,34.42,34.44,18400.0,26.4981,26.4981,26.4597,26.4751,18400.0
2013-11-11 15:20:00,34.44,34.45,34.44,34.45,5800.0,26.4751,26.4828,26.4751,26.4828,5800.0
2013-11-11 15:25:00,34.45,34.48,34.44,34.44,24300.0,26.4828,26.5058,26.4751,26.4751,24300.0
2013-11-11 15:30:00,34.44,34.44,34.39,34.39,46500.0,26.4751,26.4751,26.4366,26.4366,46500.0
2013-11-11 15:35:00,34.39,34.42,34.34,34.35,54200.0,26.4366,26.4597,26.3982,26.4059,54200.0
2013-11-11 15:40:00,34.34,34.4,34.34,34.39,39700.0,26.3982,26.4443,26.3982,26.4366,39700.0
2013-11-11 15:45:00,34.38,34.38,34.25,34.32,141800.0,26.4289,26.4289,26.329,26.3828,141800.0
2013-11-11 15:50:00,34.32,34.34,34.28,34.31,86300.0,26.3828,26.3982,26.3521,26.3751,86300.0
2013-11-11 15:55:00,34.32,34.32,34.24,34.26,153600.0,26.3828,26.3828,26.3213,26.3367,153600.0
2013-11-12 09:30:00,34.31,34.5,34.22,34.29,26200.0,26.3751,26.5212,26.3059,26.3598,26200.0
2013-11-12 09:35:00,34.28,34.75,34.25,34.4,44400.0,26.3521,26.7134,26.329,26.4443,44400.0
2013-11-12 09:40:00,34.4,34.52,34.15,34.44,49100.0,26.4443,26.5366,26.2521,26.4751,49100.0
2013-11-12 09:45:00,34.42,34.57,34.24,34.55,47900.0,26.4597,26.575,26.3213,26.5596,47900.0
2013-11-12 09:50:00,34.55,34.71,34.46,34.7,45800.0,26.5596,26.6826,26.4904,26.6749,45800.0
2013-11-12 09:55:00,34.71,34.71,34.47,34.66,65300.0,26.6826,26.6826,26.4981,26.6442,65300.0
2013-11-12 10:00:00,34.67,34.69,34.49,34.5,31000.0,26.6519,26.6672,26.5135,26.5212,31000.0
2013-11-12 10:05:00,34.52,34.63,34.47,34.59,29700.0,26.5366,26.6211,26.4981,26.5904,29700.0
2013-11-12 10:10:00,34.58,34.6,34.57,34.59,5700.0,26.5827,26.5981,26.575,26.5904,5700.0
2013-11-12 10:15:00,34.61,34.79,34.6,34.79,22000.0,26.6058,26.7441,26.5981,26.7441,22000.0
2013-11-12 10:20:00,34.8,34.83,34.77,34.79,23700.0,26.7518,26.7749,26.7287,26.7441,23700.0
2013-11-12 10:25:00,34.79,34.8,34.7,34.72,27500.0,26.7441,26.7518,26.6749,26.6903,27500.0
2013-11-12 10:30:00,34.74,34.8,34.72,34.75,22300.0,26.7057,26.7518,26.6903,26.7134,22300.0
2013-11-12 10:35:00,34.74,34.74,34.5,34.56,76600.0,26.7057,26.7057,26.5212,26.5673,76600.0
2013-11-12 10:40:00,34.57,34.65,34.54,34.63,20300.0,26.575,26.6365,26.5519,26.6211,20300.0
2013-11-12 10:45:00,34.63,34.67,34.57,34.59,14800.0,26.6211,26.6519,26.575,26.5904,14800.0
2013-11-12 10:50:00,34.59,34.62,34.54,34.62,12900.0,26.5904,26.6134,26.5519,26.6134,12900.0
2013-11-12 10:55:00,34.62,34.67,34.61,34.67,13000.0,26.6134,26.6519,26.6058,26.6519,13000.0
2013-11-12 11:00:00,34.68,34.68,34.5,34.52,23200.0,26.6596,26.6596,26.5212,26.5366,23200.0
2013-11-12 11:05:00,34.52,34.56,34.49,34.5,17400.0,26.5366,26.5673,26.5135,26.5212,17400.0
2013-11-12 11:10:00,34.49,34.51,34.45,34.51,21700.0,26.5135,26.5289,26.4828,26.5289,21700.0
2013-11-12 11:15:00,34.5,34.63,34.5,34.63,18000.0,26.5212,26.6211,26.5212,26.6211,18000.0
2013-11-12 11:20:00,34.63,34.77,34.6,34.77,39800.0,26.6211,26.7287,26.5981,26.7287,39800.0
2013-11-12 11:25:00,34.76,34.82,34.74,34.74,37400.0,26.7211,26.7672,26.7057,26.7057,37400.0
2013-11-12 11:30:00,34.74,34.74,34.69,34.73,13700.0,26.7057,26.7057,26.6672,26.698,13700.0
2013-11-12 11:35:00,34.73,34.77,34.68,34.68,17700.0,26.698,26.7287,26.6596,26.6596,17700.0
2013-11-12 11:40:00,34.67,34.71,34.61,34.61,8000.0,26.6519,26.6826,26.6058,26.6058,8000.0
2013-11-12 11:45:00,34.6,34.6,34.52,34.55,33200.0,26.5981,26.5981,26.5366,26.5596,33200.0
2013-11-12 11:50:00,34.55,34.56,34.47,34.47,15200.0,26.5596,26.5673,26.4981,26.4981,15200.0
2013-11-12 11:55:00,34.47,34.52,34.42,34.48,56500.0,26.4981,26.5366,26.4597,26.5058,56500.0
2013-11-12 12:00:00,34.47,34.53,34.42,34.42,23700.0,26.4981,26.5443,26.4597,26.4597,23700.0
2013-11-12 12:05:00,34.42,34.43,34.32,34.36,52900.0,26.4597,26.4674,26.3828,26.4136,52900.0
2013-11-12 12:10:00,34.36,34.48,34.35,34.44,25100.0,26.4136,26.5058,26.4059,26.4751,25100.0
2013-11-12 12:15:00,34.45,34.71,34.45,34.69,26000.0,26.4828,26.6826,26.4828,26.6672,26000.0
2013-11-12 12:20:00,34.68,34.68,34.55,34.6,18200.0,26.6596,26.6596,26.5596,26.5981,18200.0
2013-11-12 12:25:00,34.59,34.59,34.42,34.42,28900.0,26.5904,26.5904,26.4597,26.4597,28900.0
2013-11-12 12:30:00,34.41,34.42,34.31,34.42,30500.0,26.452,26.4597,26.3751,26.4597,30500.0
2013-11-12 12:35:00,34.41,34.44,34.31,34.31,29000.0,26.452,26.4751,26.3751,26.3751,29000.0
2013-11-12 12:40:00,34.32,34.33,34.25,34.28,24400.0,26.3828,26.3905,26.329,26.3521,24400.0
2013-11-12 12:45:00,34.28,34.3,34.21,34.25,18900.0,26.3521,26.3674,26.2983,26.329,18900.0
2013-11-12 12:50:00,34.25,34.26,34.19,34.2,18300.0,26.329,26.3367,26.2829,26.2906,18300.0
2013-11-12 12:55:00,34.21,34.23,34.19,34.2,19200.0,26.2983,26.3136,26.2829,26.2906,19200.0
2013-11-12 13:00:00,34.2,34.22,34.18,34.2,10400.0,26.2906,26.3059,26.2752,26.2906,10400.0
2013-11-12 13:05:00,34.2,34.25,34.15,34.17,41300.0,26.2906,26.329,26.2521,26.2675,41300.0
2013-11-12 13:10:00,34.17,34.2,34.08,34.2,43100.0,26.2675,26.2906,26.1983,26.2906,43100.0
2013-11-12 13:15:00,34.2,34.24,34.15,34.19,15800.0,26.2906,26.3213,26.2521,26.2829,15800.0
2013-11-12 13:20:00,34.19,34.21,34.14,34.18,14600.0,26.2829,26.2983,26.2444,26.2752,14600.0
2013-11-12 13:25:00,34.18,34.23,34.17,34.18,18900.0,26.2752,26.3136,26.2675,26.2752,18900.0
2013-11-12 13:30:00,34.18,34.23,34.16,34.18,18500.0,26.2752,26.3136,26.2598,26.2752,18500.0
2013-11-12 13:35:00,34.19,34.23,34.16,34.23,19100.0,26.2829,26.3136,26.2598,26.3136,19100.0
2013-11-12 13:40:00,34.23,34.23,34.18,34.19,15700.0,26.3136,26.3136,26.2752,26.2829,15700.0
2013-11-12 13:45:00,34.2,34.22,34.18,34.21,16400.0,26.2906,26.3059,26.2752,26.2983,16400.0
2013-11-12 13:50:00,34.21,34.21,34.19,34.21,16800.0,26.2983,26.2983,26.2829,26.2983,16800.0
2013-11-12 13:55:00,34.21,34.23,34.12,34.16,21400.0,26.2983,26.3136,26.2291,26.2598,21400.0
2013-11-12 14:00:00,34.16,34.22,34.16,34.22,43400.0,26.2598,26.3059,26.2598,26.3059,43400.0
2013-11-12 14:05:00,34.22,34.22,34.18,34.21,12700.0,26.3059,26.3059,26.2752,26.2983,12700.0
2013-11-12 14:10:00,34.22,34.23,34.18,34.18,19600.0,26.3059,26.3136,26.2752,26.2752,19600.0
2013-11-12 14:15:00,34.19,34.21,34.1,34.21,20500.0,26.2829,26.2983,26.2137,26.2983,20500.0
2013-11-12 14:20:00,34.22,34.24,34.17,34.19,18900.0,26.3059,26.3213,26.2675,26.2829,18900.0
2013-11-12 14:25:00,34.19,34.19,34.11,34.12,13800.0,26.2829,26.2829,26.2214,26.2291,13800.0
2013-11-12 14:30:00,34.11,34.12,34.06,34.07,35900.0,26.2214,26.2291,26.1829,26.1906,35900.0
2013-11-12 14:35:00,34.08,34.16,34.08,34.13,21600.0,26.1983,26.2598,26.1983,26.2368,21600.0
2013-11-12 14:40:00,34.13,34.16,34.1,34.16,13700.0,26.2368,26.2598,26.2137,26.2598,13700.0
2013-11-12 14:45:00,34.16,34.22,34.15,34.21,18700.0,26.2598,26.3059,26.2521,26.2983,18700.0
2013-11-12 14:50:00,34.22,34.22,34.17,34.19,18400.0,26.3059,26.3059,26.2675,26.2829,18400.0
2013-11-12 14:55:00,34.19,34.3,34.19,34.25,28900.0,26.2829,26.3674,26.2829,26.329,28900.0
2013-11-12 15:00:00,34.25,34.28,34.21,34.23,15600.0,26.329,26.3521,26.2983,26.3136,15600.0
2013-11-12 15:05:00,34.23,34.29,34.23,34.29,13200.0,26.3136,26.3598,26.3136,26.3598,13200.0
2013-11-12 15:10:00,34.3,34.31,34.23,34.25,92500.0,26.3674,26.3751,26.3136,26.329,92500.0
2013-11-12 15:15:00,34.24,34.32,34.24,34.31,25900.0,26.3213,26.3828,26.3213,26.3751,25900.0
2013-11-12 15:20:00,34.3,34.32,34.26,34.32,37500.0,26.3674,26.3828,26.3367,26.3828,37500.0
2013-11-12 15:25:00,34.32,34.34,34.25,34.25,52600.0,26.3828,26.3982,26.329,26.329,52600.0
2013-11-12 15:30:00,34.24,34.33,34.24,34.3,114500.0,26.3213,26.3905,26.3213,26.3674,114500.0
2013-11-12 15:35:00,34.29,34.3,34.2,34.2,159100.0,26.3598,26.3674,26.2906,26.2906,159100.0
2013-11-12 15:40:00,34.19,34.23,34.17,34.2,48500.0,26.2829,26.3136,26.2675,26.2906,48500.0
2013-11-12 15:45:00,34.21,34.28,34.2,34.28,66400.0,26.2983,26.3521,26.2906,26.3521,66400.0
2013-11-12 15:50:00,34.29,34.29,34.22,34.22,73800.0,26.3598,26.3598,26.3059,26.3059,73800.0
2013-11-12 15:55:00,34.22,34.26,34.2,34.23,129500.0,26.3059,26.3367,26.2906,26.3136,129500.0
2013-11-13 09:30:00,34.0,34.56,33.95,34.49,76900.0,26.1368,26.5673,26.0984,26.5135,76900.0
2013-11-13 09:35:00,34.52,34.72,34.42,34.7,26900.0,26.5366,26.6903,26.4597,26.6749,26900.0
2013-11-13 09:40:00,34.68,35.08,34.68,35.08,65200.0,26.6596,26.9671,26.6596,26.9671,65200.0
2013-11-13 09:45:00,35.08,35.08,34.71,34.74,97600.0,26.9671,26.9671,26.6826,26.7057,97600.0
2013-11-13 09:50:00,34.75,34.78,34.57,34.68,51700.0,26.7134,26.7364,26.575,26.6596,51700.0
2013-11-13 09:55:00,34.69,34.78,34.55,34.76,46700.0,26.6672,26.7364,26.5596,26.7211,46700.0
2013-11-13 10:00:00,34.77,34.79,34.66,34.71,45300.0,26.7287,26.7441,26.6442,26.6826,45300.0
2013-11-13 10:05:00,34.72,34.76,34.64,34.66,97200.0,26.6903,26.7211,26.6288,26.6442,97200.0
2013-11-13 10:10:00,34.67,34.76,34.58,34.69,56500.0,26.6519,26.7211,26.5827,26.6672,56500.0
2013-11-13 10:15:00,34.68,34.71,34.61,34.67,57800.0,26.6596,26.6826,26.6058,26.6519,57800.0
2013-11-13 10:20:00,34.67,34.75,34.56,34.65,84600.0,26.6519,26.7134,26.5673,26.6365,84600.0
2013-11-13 10:25:00,34.66,34.84,34.51,34.81,68800.0,26.6442,26.7826,26.5289,26.7595,68800.0
2013-11-13 10:30:00,34.8,34.8,34.69,34.72,35100.0,26.7518,26.7518,26.6672,26.6903,35100.0
2013-11-13 10:35:00,34.73,34.81,34.68,34.81,21100.0,26.698,26.7595,26.6596,26.7595,21100.0
2013-11-13 10:40:00,34.81,34.97,34.8,34.93,59900.0,26.7595,26.8825,26.7518,26.8517,59900.0
2013-11-13 10:45:00,34.94,34.98,34.81,34.82,39800.0,26.8594,26.8902,26.7595,26.7672,39800.0
2013-11-13 10:50:00,34.81,34.92,34.79,34.86,51100.0,26.7595,26.8441,26.7441,26.7979,51100.0
2013-11-13 10:55:00,34.88,34.9,34.84,34.86,11800.0,26.8133,26.8287,26.7826,26.7979,11800.0
2013-11-13 11:00:00,34.86,34.9,34.8,34.82,33000.0,26.7979,26.8287,26.7518,26.7672,33000.0
2013-11-13 11:05:00,34.82,34.87,34.8,34.83,20500.0,26.7672,26.8056,26.7518,26.7749,20500.0
2013-11-13 11:10:00,34.83,34.98,34.83,34.94,72600.0,26.7749,26.8902,26.7749,26.8594,72600.0
2013-11-13 11:15:00,34.95,35.0,34.92,34.93,62100.0,26.8671,26.9056,26.8441,26.8517,62100.0
2013-11-13 11:20:00,34.94,35.04,34.94,35.02,27600.0,26.8594,26.9363,26.8594,26.9209,27600.0
2013-11-13 11:25:00,35.02,35.14,35.02,35.14,43000.0,26.9209,27.0132,26.9209,27.0132,43000.0
2013-11-13 11:30:00,35.14,35.24,35.1,35.17,67900.0,27.0132,27.0901,26.9824,27.0362,67900.0
2013-11-13 11:35:00,35.17,35.17,34.89,34.89,81600.0,27.0362,27.0362,26.821,26.821,81600.0
2013-11-13 11:40:00,34.89,35.02,34.89,35.01,19900.0,26.821,26.9209,26.821,26.9132,19900.0
2013-11-13 11:45:00,35.03,35.12,34.97,35.01,95100.0,26.9286,26.9978,26.8825,26.9132,95100.0
2013-11-13 11:50:00,35.02,35.03,34.96,35.02,60400.0,26.9209,26.9286,26.8748,26.9209,60400.0
2013-11-13 11:55:00,34.99,35.05,34.97,35.02,48200.0,26.8979,26.944,26.8825,26.9209,48200.0
2013-11-13 12:00:00,35.02,35.13,35.0,35.11,53900.0,26.9209,27.0055,26.9056,26.9901,53900.0
2013-11-13 12:05:00,35.11,35.11,35.07,35.07,9500.0,26.9901,26.9901,26.9594,26.9594,9500.0
2013-11-13 12:10:00,35.07,35.09,35.07,35.09,9100.0,26.9594,26.9747,26.9594,26.9747,9100.0
2013-11-13 12:15:00,35.1,35.19,35.1,35.14,33800.0,26.9824,27.0516,26.9824,27.0132,33800.0
2013-11-13 12:20:00,35.13,35.13,35.06,35.12,77200.0,27.0055,27.0055,26.9517,26.9978,77200.0
2013-11-13 12:25:00,35.14,35.2,35.14,35.17,25000.0,27.0132,27.0593,27.0132,27.0362,25000.0
2013-11-13 12:30:00,35.17,35.17,35.13,35.15,13400.0,27.0362,27.0362,27.0055,27.0209,13400.0
2013-11-13 12:35:00,35.14,35.15,35.07,35.08,13300.0,27.0132,27.0209,26.9594,26.9671,13300.0
2013-11-13 12:40:00,35.08,35.09,35.04,35.07,46800.0,26.9671,26.9747,26.9363,26.9594,46800.0
2013-11-13 12:45:00,35.08,35.1,35.06,35.08,15600.0,26.9671,26.9824,26.9517,26.9671,15600.0
2013-11-13 12:50:00,35.07,35.08,35.05,35.08,8000.0,26.9594,26.9671,26.944,26.9671,8000.0
2013-11-13 12:55:00,35.09,35.17,35.09,35.15,20200.0,26.9747,27.0362,26.9747,27.0209,20200.0
2013-11-13 13:00:00,35.15,35.2,35.14,35.18,21500.0,27.0209,27.0593,27.0132,27.0439,21500.0
2013-11-13 13:05:00,35.19,35.19,35.04,35.12,35200.0,27.0516,27.0516,26.9363,26.9978,35200.0
2013-11-13 13:10:00,35.13,35.15,35.08,35.15,8700.0,27.0055,27.0209,26.9671,27.0209,8700.0
2013-11-13 13:15:00,35.16,35.21,35.16,35.21,7600.0,27.0286,27.067,27.0286,27.067,7600.0
2013-11-13 13:20:00,35.22,35.23,35.18,35.18,10900.0,27.0747,27.0824,27.0439,27.0439,10900.0
2013-11-13 13:25:00,35.18,35.28,35.18,35.2,60000.0,27.0439,27.1208,27.0439,27.0593,60000.0
2013-11-13 13:30:00,35.2,35.2,35.14,35.2,63200.0,27.0593,27.0593,27.0132,27.0593,63200.0
2013-11-13 13:35:00,35.23,35.24,35.15,35.22,48400.0,27.0824,27.0901,27.0209,27.0747,48400.0
2013-11-13 13:40:00,35.22,35.22,35.15,35.21,13100.0,27.0747,27.0747,27.0209,27.067,13100.0
2013-11-13 13:45:00,35.2,35.26,35.18,35.26,43100.0,27.0593,27.1054,27.0439,27.1054,43100.0
2013-11-13 13:50:00,35.25,35.25,35.19,35.2,11000.0,27.0977,27.0977,27.0516,27.0593,11000.0
2013-11-13 13:55:00,35.21,35.3,35.2,35.29,31900.0,27.067,27.1362,27.0593,27.1285,31900.0
2013-11-13 14:00:00,35.29,35.29,35.26,35.29,22800.0,27.1285,27.1285,27.1054,27.1285,22800.0
2013-11-13 14:05:00,35.27,35.28,35.23,35.23,20500.0,27.1131,27.1208,27.0824,27.0824,20500.0
2013-11-13 14:10:00,35.24,35.24,35.21,35.23,14000.0,27.0901,27.0901,27.067,27.0824,14000.0
2013-11-13 14:15:00,35.23,35.41,35.23,35.41,30100.0,27.0824,27.2207,27.0824,27.2207,30100.0
2013-11-13 14:20:00,35.4,35.41,35.34,35.36,43600.0,27.213,27.2207,27.1669,27.1823,43600.0
2013-11-13 14:25:00,35.36,35.45,35.36,35.44,43400.0,27.1823,27.2515,27.1823,27.2438,43400.0
2013-11-13 14:30:00,35.44,35.52,35.44,35.46,57900.0,27.2438,27.3053,27.2438,27.2592,57900.0
2013-11-13 14:35:00,35.46,35.46,35.4,35.43,27600.0,27.2592,27.2592,27.213,27.2361,27600.0
2013-11-13 14:40:00,35.42,35.42,35.3,35.3,51200.0,27.2284,27.2284,27.1362,27.1362,51200.0
2013-11-13 14:45:00,35.29,35.3,35.22,35.22,14500.0,27.1285,27.1362,27.0747,27.0747,14500.0
2013-11-13 14:50:00,35.21,35.22,35.18,35.2,40800.0,27.067,27.0747,27.0439,27.0593,40800.0
2013-11-13 14:55:00,35.2,35.24,35.16,35.23,28900.0,27.0593,27.0901,27.0286,27.0824,28900.0
2013-11-13 15:00:00,35.24,35.27,35.21,35.22,23400.0,27.0901,27.1131,27.067,27.0747,23400.0
2013-11-13 15:05:00,35.22,35.3,35.21,35.29,27300.0,27.0747,27.1362,27.067,27.1285,27300.0
2013-11-13 15:10:00,35.3,35.33,35.27,35.28,21200.0,27.1362,27.1592,27.1131,27.1208,21200.0
2013-11-13 15:15:00,35.28,35.31,35.24,35.29,32700.0,27.1208,27.1439,27.0901,27.1285,32700.0
2013-11-13 15:20:00,35.29,35.32,35.27,35.31,22500.0,27.1285,27.1515,27.1131,27.1439,22500.0
2013-11-13 15:25:00,35.3,35.35,35.29,35.35,17700.0,27.1362,27.1746,27.1285,27.1746,17700.0
2013-11-13 15:30:00,35.34,35.35,35.29,35.35,34300.0,27.1669,27.1746,27.1285,27.1746,34300.0
2013-11-13 15:35:00,35.34,35.35,35.3,35.31,57000.0,27.1669,27.1746,27.1362,27.1439,57000.0
2013-11-13 15:40:00,35.31,35.32,35.27,35.31,47500.0,27.1439,27.1515,27.1131,27.1439,47500.0
2013-11-13 15:45:00,35.31,35.32,35.22,35.23,99600.0,27.1439,27.1515,27.0747,27.0824,99600.0
2013-11-13 15:50:00,35.24,35.26,35.2,35.2,126200.0,27.0901,27.1054,27.0593,27.0593,126200.0
2013-11-13 15:55:00,35.2,35.23,35.19,35.23,280200.0,27.0593,27.0824,27.0516,27.0824,280200.0
2013-11-14 09:30:00,35.23,35.45,35.19,35.41,58700.0,27.0824,27.2515,27.0516,27.2207,58700.0
2013-11-14 09:35:00,35.4,35.44,35.3,35.41,14500.0,27.213,27.2438,27.1362,27.2207,14500.0
2013-11-14 09:40:00,35.42,35.43,35.13,35.13,108100.0,27.2284,27.2361,27.0055,27.0055,108100.0
2013-11-14 09:45:00,35.16,35.34,35.12,35.15,86300.0,27.0286,27.1669,26.9978,27.0209,86300.0
2013-11-14 09:50:00,35.17,35.17,35.03,35.04,23400.0,27.0362,27.0362,26.9286,26.9363,23400.0
2013-11-14 09:55:00,35.04,35.09,34.9,35.08,37300.0,26.9363,26.9747,26.8287,26.9671,37300.0
2013-11-14 10:00:00,35.08,35.16,34.98,35.09,36000.0,26.9671,27.0286,26.8902,26.9747,36000.0
2013-11-14 10:05:00,35.1,35.11,34.93,34.93,35600.0,26.9824,26.9901,26.8517,26.8517,35600.0
2013-11-14 10:10:00,34.93,35.0,34.92,34.95,16500.0,26.8517,26.9056,26.8441,26.8671,16500.0
2013-11-14 10:15:00,34.94,34.95,34.89,34.9,51100.0,26.8594,26.8671,26.821,26.8287,51100.0
2013-11-14 10:20:00,34.9,34.91,34.76,34.76,33200.0,26.8287,26.8364,26.7211,26.7211,33200.0
2013-11-14 10:25:00,34.77,34.77,34.66,34.77,67000.0,26.7287,26.7287,26.6442,26.7287,67000.0
2013-11-14 10:30:00,34.76,34.84,34.75,34.82,29700.0,26.7211,26.7826,26.7134,26.7672,29700.0
2013-11-14 10:35:00,34.81,34.83,34.8,34.83,23700.0,26.7595,26.7749,26.7518,26.7749,23700.0
2013-11-14 10:40:00,34.84,34.85,34.77,34.81,17100.0,26.7826,26.7902,26.7287,26.7595,17100.0
2013-11-14 10:45:00,34.79,34.85,34.75,34.79,13500.0,26.7441,26.7902,26.7134,26.7441,13500.0
2013-11-14 10:50:00,34.79,34.83,34.76,34.77,21500.0,26.7441,26.7749,26.7211,26.7287,21500.0
2013-11-14 10:55:00,34.77,34.77,34.66,34.75,27200.0,26.7287,26.7287,26.6442,26.7134,27200.0
2013-11-14 11:00:00,34.75,34.85,34.72,34.84,63000.0,26.7134,26.7902,26.6903,26.7826,63000.0
2013-11-14 11:05:00,34.85,34.93,34.83,34.9,29300.0,26.7902,26.8517,26.7749,26.8287,29300.0
2013-11-14 11:10:00,34.91,35.01,34.91,34.99,16000.0,26.8364,26.9132,26.8364,26.8979,16000.0
2013-11-14 11:15:00,35.0,35.13,35.0,35.1,25900.0,26.9056,27.0055,26.9056,26.9824,25900.0
2013-11-14 11:20:00,35.11,35.24,35.09,35.24,43200.0,26.9901,27.0901,26.9747,27.0901,43200.0
2013-11-14 11:25:00,35.23,35.24,34.99,35.03,26400.0,27.0824,27.0901,26.8979,26.9286,26400.0
2013-11-14 11:30:00,35.05,35.09,35.02,35.04,16700.0,26.944,26.9747,26.9209,26.9363,16700.0
2013-11-14 11:35:00,35.03,35.04,34.91,34.96,50800.0,26.9286,26.9363,26.8364,26.8748,50800.0
2013-11-14 11:40:00,34.97,34.98,34.88,34.92,24000.0,26.8825,26.8902,26.8133,26.8441,24000.0
2013-11-14 11:45:00,34.91,34.95,34.89,34.94,24400.0,26.8364,26.8671,26.821,26.8594,24400.0
2013-11-14 11:50:00,34.93,35.05,34.93,34.93,47900.0,26.8517,26.944,26.8517,26.8517,47900.0
2013-11-14 11:55:00,34.95,35.04,34.94,34.99,9100.0,26.8671,26.9363,26.8594,26.8979,9100.0
2013-11-14 12:00:00,34.97,34.98,34.91,34.98,21200.0,26.8825,26.8902,26.8364,26.8902,21200.0
2013-11-14 12:05:00,34.97,34.99,34.88,34.94,59800.0,26.8825,26.8979,26.8133,26.8594,59800.0
2013-11-14 12:10:00,34.96,34.98,34.94,34.95,8100.0,26.8748,26.8902,26.8594,26.8671,8100.0
2013-11-14 12:15:00,34.94,34.94,34.9,34.92,7200.0,26.8594,26.8594,26.8287,26.8441,7200.0
2013-11-14 12:20:00,34.9,34.92,34.89,34.89,5100.0,26.8287,26.8441,26.821,26.821,5100.0
2013-11-14 12:25:00,34.89,34.91,34.8,34.8,12800.0,26.821,26.8364,26.7518,26.7518,12800.0
2013-11-14 12:30:00,34.8,34.93,34.8,34.93,12000.0,26.7518,26.8517,26.7518,26.8517,12000.0
2013-11-14 12:35:00,34.92,34.95,34.9,34.91,6000.0,26.8441,26.8671,26.8287,26.8364,6000.0
2013-11-14 12:40:00,34.9,34.91,34.89,34.9,5400.0,26.8287,26.8364,26.821,26.8287,5400.0
2013-11-14 12:45:00,34.9,34.91,34.84,34.89,8600.0,26.8287,26.8364,26.7826,26.821,8600.0
2013-11-14 12:50:00,34.9,34.92,34.88,34.91,10200.0,26.8287,26.8441,26.8133,26.8364,10200.0
2013-11-14 12:55:00,34.91,34.92,34.82,34.84,30800.0,26.8364,26.8441,26.7672,26.7826,30800.0
2013-11-14 13:00:00,34.83,34.9,34.82,34.9,30200.0,26.7749,26.8287,26.7672,26.8287,30200.0
2013-11-14 13:05:00,34.9,34.96,34.85,34.85,35400.0,26.8287,26.8748,26.7902,26.7902,35400.0
2013-11-14 13:10:00,34.85,34.85,34.8,34.83,8600.0,26.7902,26.7902,26.7518,26.7749,8600.0
2013-11-14 13:15:00,34.83,34.97,34.83,34.95,21000.0,26.7749,26.8825,26.7749,26.8671,21000.0
2013-11-14 13:20:00,34.95,35.03,34.95,35.03,10000.0,26.8671,26.9286,26.8671,26.9286,10000.0
2013-11-14 13:25:00,35.02,35.06,35.02,35.04,9300.0,26.9209,26.9517,26.9209,26.9363,9300.0
2013-11-14 13:30:00,35.03,35.03,34.99,35.01,9900.0,26.9286,26.9286,26.8979,26.9132,9900.0
2013-11-14 13:35:00,35.0,35.12,35.0,35.12,12100.0,26.9056,26.9978,26.9056,26.9978,12100.0
2013-11-14 13:40:00,35.12,35.13,35.11,35.11,8600.0,26.9978,27.0055,26.9901,26.9901,8600.0
2013-11-14 13:45:00,35.11,35.15,35.11,35.14,6900.0,26.9901,27.0209,26.9901,27.0132,6900.0
2013-11-14 13:50:00,35.13,35.13,35.0,35.03,32000.0,27.0055,27.0055,26.9056,26.9286,32000.0
2013-11-14 13:55:00,35.02,35.08,34.99,35.08,10100.0,26.9209,26.9671,26.8979,26.9671,10100.0
2013-11-14 14:00:00,35.08,35.08,35.04,35.07,16900.0,26.9671,26.9671,26.9363,26.9594,16900.0
2013-11-14 14:05:00,35.07,35.07,35.01,35.02,15600.0,26.9594,26.9594,26.9132,26.9209,15600.0
2013-11-14 14:10:00,35.02,35.11,35.02,35.09,8500.0,26.9209,26.9901,26.9209,26.9747,8500.0
2013-11-14 14:15:00,35.08,35.09,35.05,35.08,12900.0,26.9671,26.9747,26.944,26.9671,12900.0
2013-11-14 14:20:00,35.07,35.08,35.06,35.08,8800.0,26.9594,26.9671,26.9517,26.9671,8800.0
2013-11-14 14:25:00,35.08,35.11,35.08,35.09,7000.0,26.9671,26.9901,26.9671,26.9747,7000.0
2013-11-14 14:30:00,35.09,35.11,35.06,35.08,10700.0,26.9747,26.9901,26.9517,26.9671,10700.0
2013-11-14 14:35:00,35.08,35.09,35.07,35.08,2800.0,26.9671,26.9747,26.9594,26.9671,2800.0
2013-11-14 14:40:00,35.09,35.09,35.05,35.07,7000.0,26.9747,26.9747,26.944,26.9594,7000.0
2013-11-14 14:45:00,35.07,35.13,35.06,35.12,13100.0,26.9594,27.0055,26.9517,26.9978,13100.0
2013-11-14 14:50:00,35.11,35.12,35.06,35.08,11100.0,26.9901,26.9978,26.9517,26.9671,11100.0
2013-11-14 14:55:00,35.08,35.09,35.06,35.08,6600.0,26.9671,26.9747,26.9517,26.9671,6600.0
2013-11-14 15:00:00,35.08,35.11,35.07,35.11,11600.0,26.9671,26.9901,26.9594,26.9901,11600.0
2013-11-14 15:05:00,35.11,35.13,35.09,35.13,13900.0,26.9901,27.0055,26.9747,27.0055,13900.0
2013-11-14 15:10:00,35.13,35.19,35.12,35.14,19000.0,27.0055,27.0516,26.9978,27.0132,19000.0
2013-11-14 15:15:00,35.12,35.14,35.12,35.14,11000.0,26.9978,27.0132,26.9978,27.0132,11000.0
2013-11-14 15:20:00,35.13,35.19,35.13,35.19,20100.0,27.0055,27.0516,27.0055,27.0516,20100.0
2013-11-14 15:25:00,35.18,35.19,35.17,35.18,17100.0,27.0439,27.0516,27.0362,27.0439,17100.0
2013-11-14 15:30:00,35.18,35.2,35.18,35.2,24800.0,27.0439,27.0593,27.0439,27.0593,24800.0
2013-11-14 15:35:00,35.2,35.21,35.19,35.19,29500.0,27.0593,27.067,27.0516,27.0516,29500.0
2013-11-14 15:40:00,35.19,35.21,35.19,35.2,37600.0,27.0516,27.067,27.0516,27.0593,37600.0
2013-11-14 15:45:00,35.21,35.21,35.2,35.21,44600.0,27.067,27.067,27.0593,27.067,44600.0
2013-11-14 15:50:00,35.21,35.21,35.2,35.2,40800.0,27.067,27.067,27.0593,27.0593,40800.0
2013-11-14 15:55:00,35.21,35.21,35.13,35.14,122700.0,27.067,27.067,27.0055,27.0132,122700.0
2013-11-15 09:30:00,35.08,35.14,34.87,34.91,55600.0,26.9671,27.0132,26.8056,26.8364,55600.0
2013-11-15 09:35:00,34.95,35.04,34.83,34.95,24900.0,26.8671,26.9363,26.7749,26.8671,24900.0
2013-11-15 09:40:00,34.95,34.97,34.75,34.76,76700.0,26.8671,26.8825,26.7134,26.7211,76700.0
2013-11-15 09:45:00,34.77,34.83,34.74,34.74,41300.0,26.7287,26.7749,26.7057,26.7057,41300.0
2013-11-15 09:50:00,34.75,34.76,34.52,34.53,71800.0,26.7134,26.7211,26.5366,26.5443,71800.0
2013-11-15 09:55:00,34.52,34.76,34.49,34.59,151700.0,26.5366,26.7211,26.5135,26.5904,151700.0
2013-11-15 10:00:00,34.59,34.73,34.36,34.52,122700.0,26.5904,26.698,26.4136,26.5366,122700.0
2013-11-15 10:05:00,34.53,34.79,34.5,34.66,138300.0,26.5443,26.7441,26.5212,26.6442,138300.0
2013-11-15 10:10:00,34.65,34.73,34.59,34.64,59900.0,26.6365,26.698,26.5904,26.6288,59900.0
2013-11-15 10:15:00,34.64,34.76,34.54,34.69,94400.0,26.6288,26.7211,26.5519,26.6672,94400.0
2013-11-15 10:20:00,34.7,34.7,34.53,34.56,19500.0,26.6749,26.6749,26.5443,26.5673,19500.0
2013-11-15 10:25:00,34.6,34.72,34.6,34.64,47400.0,26.5981,26.6903,26.5981,26.6288,47400.0
2013-11-15 10:30:00,34.63,34.67,34.57,34.62,13800.0,26.6211,26.6519,26.575,26.6134,13800.0
2013-11-15 10:35:00,34.62,34.65,34.52,34.54,18800.0,26.6134,26.6365,26.5366,26.5519,18800.0
2013-11-15 10:40:00,34.54,34.57,34.5,34.54,26100.0,26.5519,26.575,26.5212,26.5519,26100.0
2013-11-15 10:45:00,34.56,34.63,34.53,34.59,19500.0,26.5673,26.6211,26.5443,26.5904,19500.0
2013-11-15 10:50:00,34.62,34.62,34.51,34.57,42100.0,26.6134,26.6134,26.5289,26.575,42100.0
2013-11-15 10:55:00,34.56,34.63,34.55,34.6,15300.0,26.5673,26.6211,26.5596,26.5981,15300.0
2013-11-15 11:00:00,34.59,34.62,34.58,34.6,9900.0,26.5904,26.6134,26.5827,26.5981,9900.0
2013-11-15 11:05:00,34.61,34.61,34.54,34.54,39400.0,26.6058,26.6058,26.5519,26.5519,39400.0
2013-11-15 11:10:00,34.54,34.55,34.42,34.42,39500.0,26.5519,26.5596,26.4597,26.4597,39500.0
2013-11-15 11:15:00,34.41,34.46,34.41,34.45,41800.0,26.452,26.4904,26.452,26.4828,41800.0
2013-11-15 11:20:00,34.45,34.46,34.39,34.43,27600.0,26.4828,26.4904,26.4366,26.4674,27600.0
2013-11-15 11:25:00,34.43,34.43,34.36,34.39,23100.0,26.4674,26.4674,26.4136,26.4366,23100.0
2013-11-15 11:30:00,34.39,34.4,34.28,34.28,21500.0,26.4366,26.4443,26.3521,26.3521,21500.0
2013-11-15 11:35:00,34.28,34.28,34.16,34.26,62300.0,26.3521,26.3521,26.2598,26.3367,62300.0
2013-11-15 11:40:00,34.27,34.39,34.21,34.34,47700.0,26.3444,26.4366,26.2983,26.3982,47700.0
2013-11-15 11:45:00,34.34,34.34,34.27,34.29,16300.0,26.3982,26.3982,26.3444,26.3598,16300.0
2013-11-15 11:50:00,34.3,34.34,34.29,34.3,24200.0,26.3674,26.3982,26.3598,26.3674,24200.0
2013-11-15 11:55:00,34.29,34.3,34.23,34.27,73000.0,26.3598,26.3674,26.3136,26.3444,73000.0
2013-11-15 12:00:00,34.26,34.29,34.19,34.19,30300.0,26.3367,26.3598,26.2829,26.2829,30300.0
2013-11-15 12:05:00,34.2,34.25,34.19,34.25,16800.0,26.2906,26.329,26.2829,26.329,16800.0
2013-11-15 12:10:00,34.24,34.3,34.23,34.28,38100.0,26.3213,26.3674,26.3136,26.3521,38100.0
2013-11-15 12:15:00,34.28,34.32,34.24,34.26,37700.0,26.3521,26.3828,26.3213,26.3367,37700.0
2013-11-15 12:20:00,34.26,34.3,34.25,34.26,75800.0,26.3367,26.3674,26.329,26.3367,75800.0
2013-11-15 12:25:00,34.25,34.36,34.25,34.35,14300.0,26.329,26.4136,26.329,26.4059,14300.0
2013-11-15 12:30:00,34.35,34.36,34.25,34.26,35500.0,26.4059,26.4136,26.329,26.3367,35500.0
2013-11-15 12:35:00,34.27,34.31,34.25,34.26,19500.0,26.3444,26.3751,26.329,26.3367,19500.0
2013-11-15 12:40:00,34.25,34.28,34.25,34.26,13000.0,26.329,26.3521,26.329,26.3367,13000.0
2013-11-15 12:45:00,34.27,34.28,34.25,34.25,11800.0,26.3444,26.3521,26.329,26.329,11800.0
2013-11-15 12:50:00,34.26,34.29,34.26,34.26,11200.0,26.3367,26.3598,26.3367,26.3367,11200.0
2013-11-15 12:55:00,34.26,34.28,34.25,34.26,10700.0,26.3367,26.3521,26.329,26.3367,10700.0
2013-11-15 13:00:00,34.26,34.27,34.25,34.25,13600.0,26.3367,26.3444,26.329,26.329,13600.0
2013-11-15 13:05:00,34.26,34.27,34.25,34.26,16700.0,26.3367,26.3444,26.329,26.3367,16700.0
2013-11-15 13:10:00,34.26,34.28,34.25,34.26,8900.0,26.3367,26.3521,26.329,26.3367,8900.0
2013-11-15 13:15:00,34.25,34.27,34.18,34.26,32400.0,26.329,26.3444,26.2752,26.3367,32400.0
2013-11-15 13:20:00,34.27,34.3,34.26,34.29,14200.0,26.3444,26.3674,26.3367,26.3598,14200.0
2013-11-15 13:25:00,34.29,34.29,34.25,34.27,20700.0,26.3598,26.3598,26.329,26.3444,20700.0
2013-11-15 13:30:00,34.27,34.28,34.23,34.28,81900.0,26.3444,26.3521,26.3136,26.3521,81900.0
2013-11-15 13:35:00,34.28,34.4,34.27,34.37,37400.0,26.3521,26.4443,26.3444,26.4213,37400.0
2013-11-15 13:40:00,34.37,34.41,34.36,34.36,45000.0,26.4213,26.452,26.4136,26.4136,45000.0
2013-11-15 13:45:00,34.37,34.4,34.37,34.39,17900.0,26.4213,26.4443,26.4213,26.4366,17900.0
2013-11-15 13:50:00,34.39,34.41,34.36,34.39,41800.0,26.4366,26.452,26.4136,26.4366,41800.0
2013-11-15 13:55:00,34.39,34.41,34.36,34.37,18100.0,26.4366,26.452,26.4136,26.4213,18100.0
2013-11-15 14:00:00,34.38,34.43,34.37,34.42,14800.0,26.4289,26.4674,26.4213,26.4597,14800.0
2013-11-15 14:05:00,34.43,34.44,34.4,34.41,31500.0,26.4674,26.4751,26.4443,26.452,31500.0
2013-11-15 14:10:00,34.41,34.44,34.4,34.4,10800.0,26.452,26.4751,26.4443,26.4443,10800.0
2013-11-15 14:15:00,34.41,34.43,34.39,34.43,9500.0,26.452,26.4674,26.4366,26.4674,9500.0
2013-11-15 14:20:00,34.43,34.44,34.42,34.43,7100.0,26.4674,26.4751,26.4597,26.4674,7100.0
2013-11-15 14:25:00,34.44,34.44,34.37,34.37,14000.0,26.4751,26.4751,26.4213,26.4213,14000.0
2013-11-15 14:30:00,34.38,34.44,34.37,34.44,12100.0,26.4289,26.4751,26.4213,26.4751,12100.0
2013-11-15 14:35:00,34.44,34.5,34.43,34.44,14300.0,26.4751,26.5212,26.4674,26.4751,14300.0
2013-11-15 14:40:00,34.45,34.45,34.42,34.44,7100.0,26.4828,26.4828,26.4597,26.4751,7100.0
2013-11-15 14:45:00,34.44,34.44,34.39,34.4,13000.0,26.4751,26.4751,26.4366,26.4443,13000.0
2013-11-15 14:50:00,34.4,34.45,34.39,34.44,12600.0,26.4443,26.4828,26.4366,26.4751,12600.0
2013-11-15 14:55:00,34.43,34.44,34.4,34.42,6700.0,26.4674,26.4751,26.4443,26.4597,6700.0
2013-11-15 15:00:00,34.42,34.46,34.42,34.46,23200.0,26.4597,26.4904,26.4597,26.4904,23200.0
2013-11-15 15:05:00,34.47,34.5,34.45,34.5,11300.0,26.4981,26.5212,26.4828,26.5212,11300.0
2013-11-15 15:10:00,34.5,34.53,34.49,34.51,22800.0,26.5212,26.5443,26.5135,26.5289,22800.0
2013-11-15 15:15:00,34.5,34.52,34.49,34.5,45100.0,26.5212,26.5366,26.5135,26.5212,45100.0
2013-11-15 15:20:00,34.5,34.51,34.45,34.45,29500.0,26.5212,26.5289,26.4828,26.4828,29500.0
2013-11-15 15:25:00,34.46,34.46,34.43,34.45,25900.0,26.4904,26.4904,26.4674,26.4828,25900.0
2013-11-15 15:30:00,34.45,34.52,34.45,34.51,40300.0,26.4828,26.5366,26.4828,26.5289,40300.0
2013-11-15 15:35:00,34.51,34.53,34.49,34.49,47800.0,26.5289,26.5443,26.5135,26.5135,47800.0
2013-11-15 15:40:00,34.5,34.54,34.49,34.5,92600.0,26.5212,26.5519,26.5135,26.5212,92600.0
2013-11-15 15:45:00,34.52,34.61,34.51,34.58,174900.0,26.5366,26.6058,26.5289,26.5827,174900.0
2013-11-15 15:50:00,34.58,34.67,34.57,34.66,108900.0,26.5827,26.6519,26.575,26.6442,108900.0
2013-11-15 15:55:00,34.66,34.67,34.54,34.59,364800.0,26.6442,26.6519,26.5519,26.5904,364800.0
2013-11-18 09:30:00,34.74,35.02,34.64,34.87,44500.0,26.7057,26.9209,26.6288,26.8056,44500.0
2013-11-18 09:35:00,34.92,34.93,34.59,34.59,33000.0,26.8441,26.8517,26.5904,26.5904,33000.0
2013-11-18 09:40:00,34.59,34.67,34.52,34.66,48300.0,26.5904,26.6519,26.5366,26.6442,48300.0
2013-11-18 09:45:00,34.67,35.26,34.64,35.25,161400.0,26.6519,27.1054,26.6288,27.0977,161400.0
2013-11-18 09:50:00,35.25,35.36,34.87,35.28,303300.0,27.0977,27.1823,26.8056,27.1208,303300.0
2013-11-18 09:55:00,35.3,35.47,35.09,35.22,289900.0,27.1362,27.2669,26.9747,27.0747,289900.0
2013-11-18 10:00:00,35.22,35.43,35.2,35.39,142000.0,27.0747,27.2361,27.0593,27.2054,142000.0
2013-11-18 10:05:00,35.41,35.68,35.36,35.64,153700.0,27.2207,27.4283,27.1823,27.3975,153700.0
2013-11-18 10:10:00,35.65,35.77,35.42,35.72,172400.0,27.4052,27.4975,27.2284,27.459,172400.0
2013-11-18 10:15:00,35.74,35.88,35.6,35.83,102200.0,27.4744,27.582,27.3668,27.5436,102200.0
2013-11-18 10:20:00,35.83,36.15,35.82,36.02,189200.0,27.5436,27.7896,27.5359,27.6897,189200.0
2013-11-18 10:25:00,36.01,36.03,35.78,35.78,110300.0,27.682,27.6973,27.5052,27.5052,110300.0
2013-11-18 10:30:00,35.77,35.78,35.56,35.6,89700.0,27.4975,27.5052,27.336,27.3668,89700.0
2013-11-18 10:35:00,35.61,35.92,35.6,35.85,85600.0,27.3745,27.6128,27.3668,27.559,85600.0
2013-11-18 10:40:00,35.86,35.88,35.78,35.82,36000.0,27.5667,27.582,27.5052,27.5359,36000.0
2013-11-18 10:45:00,35.82,35.82,35.7,35.7,52700.0,27.5359,27.5359,27.4437,27.4437,52700.0
2013-11-18 10:50:00,35.68,35.71,35.6,35.65,48300.0,27.4283,27.4514,27.3668,27.4052,48300.0
2013-11-18 10:55:00,35.65,35.71,35.6,35.63,48600.0,27.4052,27.4514,27.3668,27.3899,48600.0
2013-11-18 11:00:00,35.63,35.85,35.63,35.81,89400.0,27.3899,27.559,27.3899,27.5282,89400.0
2013-11-18 11:05:00,35.82,35.83,35.75,35.77,19500.0,27.5359,27.5436,27.4821,27.4975,19500.0
2013-11-18 11:10:00,35.75,35.75,35.59,35.59,39900.0,27.4821,27.4821,27.3591,27.3591,39900.0
2013-11-18 11:15:00,35.6,35.62,35.51,35.53,45800.0,27.3668,27.3822,27.2976,27.313,45800.0
2013-11-18 11:20:00,35.54,35.57,35.48,35.55,42700.0,27.3207,27.3437,27.2745,27.3284,42700.0
2013-11-18 11:25:00,35.54,35.55,35.43,35.47,61800.0,27.3207,27.3284,27.2361,27.2669,61800.0
2013-11-18 11:30:00,35.47,35.55,35.47,35.54,101700.0,27.2669,27.3284,27.2669,27.3207,101700.0
2013-11-18 11:35:00,35.54,35.69,35.45,35.62,48900.0,27.3207,27.436,27.2515,27.3822,48900.0
2013-11-18 11:40:00,35.62,35.67,35.56,35.66,21300.0,27.3822,27.4206,27.336,27.4129,21300.0
2013-11-18 11:45:00,35.67,35.71,35.62,35.71,37000.0,27.4206,27.4514,27.3822,27.4514,37000.0
2013-11-18 11:50:00,35.73,35.82,35.71,35.82,31100.0,27.4667,27.5359,27.4514,27.5359,31100.0
2013-11-18 11:55:00,35.82,35.82,35.75,35.76,26300.0,27.5359,27.5359,27.4821,27.4898,26300.0
2013-11-18 12:00:00,35.76,35.77,35.67,35.67,22900.0,27.4898,27.4975,27.4206,27.4206,22900.0
2013-11-18 12:05:00,35.68,35.78,35.65,35.74,27100.0,27.4283,27.5052,27.4052,27.4744,27100.0
2013-11-18 12:10:00,35.73,35.74,35.58,35.64,14400.0,27.4667,27.4744,27.3514,27.3975,14400.0
2013-11-18 12:15:00,35.64,35.66,35.59,35.66,12900.0,27.3975,27.4129,27.3591,27.4129,12900.0
2013-11-18 12:20:00,35.68,35.68,35.58,35.58,18600.0,27.4283,27.4283,27.3514,27.3514,18600.0
2013-11-18 12:25:00,35.6,35.61,35.42,35.51,49700.0,27.3668,27.3745,27.2284,27.2976,49700.0
2013-11-18 12:30:00,35.51,35.61,35.46,35.59,88400.0,27.2976,27.3745,27.2592,27.3591,88400.0
2013-11-18 12:35:00,35.6,35.71,35.58,35.65,41600.0,27.3668,27.4514,27.3514,27.4052,41600.0
2013-11-18 12:40:00,35.65,35.65,35.52,35.56,44300.0,27.4052,27.4052,27.3053,27.336,44300.0
2013-11-18 12:45:00,35.56,35.64,35.51,35.6,46100.0,27.336,27.3975,27.2976,27.3668,46100.0
2013-11-18 12:50:00,35.61,35.67,35.54,35.59,54200.0,27.3745,27.4206,27.3207,27.3591,54200.0
2013-11-18 12:55:00,35.58,35.62,35.56,35.58,13400.0,27.3514,27.3822,27.336,27.3514,13400.0
2013-11-18 13:00:00,35.58,35.59,35.48,35.49,19300.0,27.3514,27.3591,27.2745,27.2822,19300.0
2013-11-18 13:05:00,35.49,35.55,35.47,35.51,28200.0,27.2822,27.3284,27.2669,27.2976,28200.0
2013-11-18 13:10:00,35.52,35.58,35.51,35.54,43000.0,27.3053,27.3514,27.2976,27.3207,43000.0
2013-11-18 13:15:00,35.55,35.57,35.49,35.55,16600.0,27.3284,27.3437,27.2822,27.3284,16600.0
2013-11-18 13:20:00,35.55,35.56,35.49,35.52,28400.0,27.3284,27.336,27.2822,27.3053,28400.0
2013-11-18 13:25:00,35.52,35.56,35.49,35.51,10500.0,27.3053,27.336,27.2822,27.2976,10500.0
2013-11-18 13:30:00,35.52,35.55,35.49,35.49,26100.0,27.3053,27.3284,27.2822,27.2822,26100.0
2013-11-18 13:35:00,35.49,35.58,35.49,35.56,12500.0,27.2822,27.3514,27.2822,27.336,12500.0
2013-11-18 13:40:00,35.56,35.62,35.56,35.57,12000.0,27.336,27.3822,27.336,27.3437,12000.0
2013-11-18 13:45:00,35.6,35.61,35.59,35.59,7900.0,27.3668,27.3745,27.3591,27.3591,7900.0
2013-11-18 13:50:00,35.59,35.59,35.51,35.51,13000.0,27.3591,27.3591,27.2976,27.2976,13000.0
2013-11-18 13:55:00,35.51,35.53,35.51,35.51,17400.0,27.2976,27.313,27.2976,27.2976,17400.0
2013-11-18 14:00:00,35.5,35.5,35.48,35.48,14800.0,27.2899,27.2899,27.2745,27.2745,14800.0
2013-11-18 14:05:00,35.49,35.5,35.48,35.48,17500.0,27.2822,27.2899,27.2745,27.2745,17500.0
2013-11-18 14:10:00,35.48,35.51,35.48,35.48,11200.0,27.2745,27.2976,27.2745,27.2745,11200.0
2013-11-18 14:15:00,35.48,35.48,35.41,35.48,39200.0,27.2745,27.2745,27.2207,27.2745,39200.0
2013-11-18 14:20:00,35.47,35.48,35.46,35.46,17400.0,27.2669,27.2745,27.2592,27.2592,17400.0
2013-11-18 14:25:00,35.45,35.46,35.43,35.44,21600.0,27.2515,27.2592,27.2361,27.2438,21600.0
2013-11-18 14:30:00,35.44,35.46,35.44,35.45,18800.0,27.2438,27.2592,27.2438,27.2515,18800.0
2013-11-18 14:35:00,35.45,35.47,35.44,35.47,27700.0,27.2515,27.2669,27.2438,27.2669,27700.0
2013-11-18 14:40:00,35.47,35.48,35.43,35.47,30400.0,27.2669,27.2745,27.2361,27.2669,30400.0
2013-11-18 14:45:00,35.46,35.47,35.32,35.32,68400.0,27.2592,27.2669,27.1515,27.1515,68400.0
2013-11-18 14:50:00,35.32,35.33,35.24,35.25,41600.0,27.1515,27.1592,27.0901,27.0977,41600.0
2013-11-18 14:55:00,35.24,35.33,35.19,35.32,68500.0,27.0901,27.1592,27.0516,27.1515,68500.0
2013-11-18 15:00:00,35.32,35.32,35.2,35.2,31300.0,27.1515,27.1515,27.0593,27.0593,31300.0
2013-11-18 15:05:00,35.2,35.2,35.09,35.09,16800.0,27.0593,27.0593,26.9747,26.9747,16800.0
2013-11-18 15:10:00,35.1,35.1,34.96,34.96,33000.0,26.9824,26.9824,26.8748,26.8748,33000.0
2013-11-18 15:15:00,34.96,35.08,34.92,35.07,44500.0,26.8748,26.9671,26.8441,26.9594,44500.0
2013-11-18 15:20:00,35.06,35.11,35.0,35.0,37300.0,26.9517,26.9901,26.9056,26.9056,37300.0
2013-11-18 15:25:00,34.99,35.0,34.87,34.87,113100.0,26.8979,26.9056,26.8056,26.8056,113100.0
2013-11-18 15:30:00,34.88,34.88,34.79,34.79,64600.0,26.8133,26.8133,26.7441,26.7441,64600.0
2013-11-18 15:35:00,34.79,34.83,34.78,34.8,47600.0,26.7441,26.7749,26.7364,26.7518,47600.0
2013-11-18 15:40:00,34.81,34.88,34.8,34.82,49100.0,26.7595,26.8133,26.7518,26.7672,49100.0
2013-11-18 15:45:00,34.83,34.86,34.8,34.81,72300.0,26.7749,26.7979,26.7518,26.7595,72300.0
2013-11-18 15:50:00,34.81,34.85,34.78,34.78,78300.0,26.7595,26.7902,26.7364,26.7364,78300.0
2013-11-18 15:55:00,34.79,34.87,34.78,34.85,162100.0,26.7441,26.8056,26.7364,26.7902,162100.0
2013-11-19 09:30:00,34.75,34.86,34.6,34.84,51000.0,26.7134,26.7979,26.5981,26.7826,51000.0
2013-11-19 09:35:00,34.9,34.95,34.77,34.86,18100.0,26.8287,26.8671,26.7287,26.7979,18100.0
2013-11-19 09:40:00,34.79,34.8,34.52,34.56,38100.0,26.7441,26.7518,26.5366,26.5673,38100.0
2013-11-19 09:45:00,34.55,34.63,34.52,34.56,30900.0,26.5596,26.6211,26.5366,26.5673,30900.0
2013-11-19 09:50:00,34.58,34.75,34.58,34.68,38800.0,26.5827,26.7134,26.5827,26.6596,38800.0
2013-11-19 09:55:00,34.7,34.84,34.68,34.74,39400.0,26.6749,26.7826,26.6596,26.7057,39400.0
2013-11-19 10:00:00,34.79,35.01,34.71,34.92,26000.0,26.7441,26.9132,26.6826,26.8441,26000.0
2013-11-19 10:05:00,34.92,34.94,34.66,34.66,65600.0,26.8441,26.8594,26.6442,26.6442,65600.0
2013-11-19 10:10:00,34.66,34.72,34.64,34.68,20400.0,26.6442,26.6903,26.6288,26.6596,20400.0
2013-11-19 10:15:00,34.65,34.73,34.64,34.7,35800.0,26.6365,26.698,26.6288,26.6749,35800.0
2013-11-19 10:20:00,34.74,34.74,34.68,34.68,12300.0,26.7057,26.7057,26.6596,26.6596,12300.0
2013-11-19 10:25:00,34.69,34.78,34.67,34.77,41700.0,26.6672,26.7364,26.6519,26.7287,41700.0
2013-11-19 10:30:00,34.77,34.81,34.74,34.81,13700.0,26.7287,26.7595,26.7057,26.7595,13700.0
2013-11-19 10:35:00,34.82,34.93,34.77,34.91,34800.0,26.7672,26.8517,26.7287,26.8364,34800.0
2013-11-19 10:40:00,34.91,35.01,34.9,35.0,28800.0,26.8364,26.9132,26.8287,26.9056,28800.0
2013-11-19 10:45:00,35.0,35.12,35.0,35.05,13400.0,26.9056,26.9978,26.9056,26.944,13400.0
2013-11-19 10:50:00,35.05,35.06,35.0,35.0,20800.0,26.944,26.9517,26.9056,26.9056,20800.0
2013-11-19 10:55:00,35.0,35.02,34.96,35.01,5900.0,26.9056,26.9209,26.8748,26.9132,5900.0
2013-11-19 11:00:00,35.0,35.09,35.0,35.01,25400.0,26.9056,26.9747,26.9056,26.9132,25400.0
2013-11-19 11:05:00,35.02,35.15,35.02,35.12,19600.0,26.9209,27.0209,26.9209,26.9978,19600.0
2013-11-19 11:10:00,35.11,35.14,35.07,35.07,22800.0,26.9901,27.0132,26.9594,26.9594,22800.0
2013-11-19 11:15:00,35.08,35.08,35.03,35.03,22800.0,26.9671,26.9671,26.9286,26.9286,22800.0
2013-11-19 11:20:00,35.04,35.07,35.01,35.02,26400.0,26.9363,26.9594,26.9132,26.9209,26400.0
2013-11-19 11:25:00,35.01,35.05,35.01,35.05,23600.0,26.9132,26.944,26.9132,26.944,23600.0
2013-11-19 11:30:00,35.05,35.08,35.04,35.07,12100.0,26.944,26.9671,26.9363,26.9594,12100.0
2013-11-19 11:35:00,35.08,35.11,35.07,35.11,11400.0,26.9671,26.9901,26.9594,26.9901,11400.0
2013-11-19 11:40:00,35.1,35.1,35.01,35.05,27200.0,26.9824,26.9824,26.9132,26.944,27200.0
2013-11-19 11:45:00,35.05,35.17,35.01,35.16,52900.0,26.944,27.0362,26.9132,27.0286,52900.0
2013-11-19 11:50:00,35.16,35.21,35.15,35.19,27800.0,27.0286,27.067,27.0209,27.0516,27800.0
2013-11-19 11:55:00,35.18,35.2,35.16,35.16,38100.0,27.0439,27.0593,27.0286,27.0286,38100.0
2013-11-19 12:00:00,35.18,35.2,35.16,35.18,25100.0,27.0439,27.0593,27.0286,27.0439,25100.0
2013-11-19 12:05:00,35.19,35.26,35.15,35.19,46200.0,27.0516,27.1054,27.0209,27.0516,46200.0
2013-11-19 12:10:00,35.19,35.19,35.09,35.09,21300.0,27.0516,27.0516,26.9747,26.9747,21300.0
2013-11-19 12:15:00,35.09,35.11,35.03,35.07,25000.0,26.9747,26.9901,26.9286,26.9594,25000.0
2013-11-19 12:20:00,35.07,35.07,35.02,35.05,8200.0,26.9594,26.9594,26.9209,26.944,8200.0
2013-11-19 12:25:00,35.06,35.06,35.0,35.0,15800.0,26.9517,26.9517,26.9056,26.9056,15800.0
2013-11-19 12:30:00,34.99,35.08,34.99,35.08,13300.0,26.8979,26.9671,26.8979,26.9671,13300.0
2013-11-19 12:35:00,35.09,35.09,35.04,35.06,7700.0,26.9747,26.9747,26.9363,26.9517,7700.0
2013-11-19 12:40:00,35.04,35.07,35.03,35.07,8500.0,26.9363,26.9594,26.9286,26.9594,8500.0
2013-11-19 12:45:00,35.08,35.22,35.08,35.21,33200.0,26.9671,27.0747,26.9671,27.067,33200.0
2013-11-19 12:50:00,35.2,35.22,35.2,35.2,10200.0,27.0593,27.0747,27.0593,27.0593,10200.0
2013-11-19 12:55:00,35.2,35.23,35.2,35.2,40300.0,27.0593,27.0824,27.0593,27.0593,40300.0
2013-11-19 13:00:00,35.2,35.21,35.17,35.17,84800.0,27.0593,27.067,27.0362,27.0362,84800.0
2013-11-19 13:05:00,35.17,35.17,35.12,35.15,19100.0,27.0362,27.0362,26.9978,27.0209,19100.0
2013-11-19 13:10:00,35.15,35.15,35.08,35.08,7000.0,27.0209,27.0209,26.9671,26.9671,7000.0
2013-11-19 13:15:00,35.07,35.11,35.04,35.07,16700.0,26.9594,26.9901,26.9363,26.9594,16700.0
2013-11-19 13:20:00,35.08,35.17,35.06,35.09,18000.0,26.9671,27.0362,26.9517,26.9747,18000.0
2013-11-19 13:25:00,35.11,35.11,35.01,35.02,29600.0,26.9901,26.9901,26.9132,26.9209,29600.0
2013-11-19 13:30:00,35.03,35.1,34.97,35.09,22400.0,26.9286,26.9824,26.8825,26.9747,22400.0
2013-11-19 13:35:00,35.11,35.21,35.09,35.14,22100.0,26.9901,27.067,26.9747,27.0132,22100.0
2013-11-19 13:40:00,35.13,35.23,35.1,35.2,33200.0,27.0055,27.0824,26.9824,27.0593,33200.0
2013-11-19 13:45:00,35.21,35.23,35.15,35.18,29700.0,27.067,27.0824,27.0209,27.0439,29700.0
2013-11-19 13:50:00,35.17,35.22,35.15,35.19,26500.0,27.0362,27.0747,27.0209,27.0516,26500.0
2013-11-19 13:55:00,35.18,35.24,35.14,35.17,19600.0,27.0439,27.0901,27.0132,27.0362,19600.0
2013-11-19 14:00:00,35.16,35.25,35.15,35.22,17600.0,27.0286,27.0977,27.0209,27.0747,17600.0
2013-11-19 14:05:00,35.22,35.3,35.22,35.23,18100.0,27.0747,27.1362,27.0747,27.0824,18100.0
2013-11-19 14:10:00,35.22,35.26,35.21,35.22,31300.0,27.0747,27.1054,27.067,27.0747,31300.0
2013-11-19 14:15:00,35.22,35.25,35.2,35.25,14500.0,27.0747,27.0977,27.0593,27.0977,14500.0
2013-11-19 14:20:00,35.27,35.29,35.23,35.27,20500.0,27.1131,27.1285,27.0824,27.1131,20500.0
2013-11-19 14:25:00,35.27,35.27,35.16,35.16,25400.0,27.1131,27.1131,27.0286,27.0286,25400.0
2013-11-19 14:30:00,35.16,35.24,35.16,35.23,12000.0,27.0286,27.0901,27.0286,27.0824,12000.0
2013-11-19 14:35:00,35.24,35.33,35.24,35.32,19900.0,27.0901,27.1592,27.0901,27.1515,19900.0
2013-11-19 14:40:00,35.33,35.42,35.33,35.41,43000.0,27.1592,27.2284,27.1592,27.2207,43000.0
2013-11-19 14:45:00,35.41,35.43,35.4,35.41,27600.0,27.2207,27.2361,27.213,27.2207,27600.0
2013-11-19 14:50:00,35.41,35.43,35.4,35.4,23000.0,27.2207,27.2361,27.213,27.213,23000.0
2013-11-19 14:55:00,35.41,35.41,35.4,35.4,44700.0,27.2207,27.2207,27.213,27.213,44700.0
2013-11-19 15:00:00,35.4,35.4,35.3,35.33,56700.0,27.213,27.213,27.1362,27.1592,56700.0
2013-11-19 15:05:00,35.33,35.35,35.29,35.33,27300.0,27.1592,27.1746,27.1285,27.1592,27300.0
2013-11-19 15:10:00,35.32,35.33,35.3,35.33,21800.0,27.1515,27.1592,27.1362,27.1592,21800.0
2013-11-19 15:15:00,35.34,35.37,35.34,35.37,23300.0,27.1669,27.19,27.1669,27.19,23300.0
2013-11-19 15:20:00,35.37,35.42,35.35,35.4,38800.0,27.19,27.2284,27.1746,27.213,38800.0
2013-11-19 15:25:00,35.4,35.42,35.33,35.33,41600.0,27.213,27.2284,27.1592,27.1592,41600.0
2013-11-19 15:30:00,35.34,35.36,35.29,35.29,34400.0,27.1669,27.1823,27.1285,27.1285,34400.0
2013-11-19 15:35:00,35.28,35.33,35.21,35.21,34200.0,27.1208,27.1592,27.067,27.067,34200.0
2013-11-19 15:40:00,35.21,35.23,35.18,35.19,52800.0,27.067,27.0824,27.0439,27.0516,52800.0
2013-11-19 15:45:00,35.19,35.21,35.15,35.16,58400.0,27.0516,27.067,27.0209,27.0286,58400.0
2013-11-19 15:50:00,35.16,35.22,35.15,35.2,74700.0,27.0286,27.0747,27.0209,27.0593,74700.0
2013-11-19 15:55:00,35.2,35.22,35.13,35.17,113400.0,27.0593,27.0747,27.0055,27.0362,113400.0
2013-11-20 09:30:00,35.26,35.43,35.23,35.35,72400.0,27.1054,27.2361,27.0824,27.1746,72400.0
2013-11-20 09:35:00,35.36,35.57,35.33,35.39,33300.0,27.1823,27.3437,27.1592,27.2054,33300.0
2013-11-20 09:40:00,35.4,35.5,35.39,35.44,20900.0,27.213,27.2899,27.2054,27.2438,20900.0
2013-11-20 09:45:00,35.44,35.5,35.34,35.39,34200.0,27.2438,27.2899,27.1669,27.2054,34200.0
2013-11-20 09:50:00,35.39,35.39,35.29,35.36,20200.0,27.2054,27.2054,27.1285,27.1823,20200.0
2013-11-20 09:55:00,35.37,35.43,35.29,35.3,19400.0,27.19,27.2361,27.1285,27.1362,19400.0
2013-11-20 10:00:00,35.3,35.39,35.25,35.39,31200.0,27.1362,27.2054,27.0977,27.2054,31200.0
2013-11-20 10:05:00,35.4,35.4,35.31,35.33,17300.0,27.213,27.213,27.1439,27.1592,17300.0
2013-11-20 10:10:00,35.33,35.45,35.33,35.41,24200.0,27.1592,27.2515,27.1592,27.2207,24200.0
2013-11-20 10:15:00,35.41,35.46,35.33,35.41,28800.0,27.2207,27.2592,27.1592,27.2207,28800.0
2013-11-20 10:20:00,35.42,35.5,35.42,35.5,72600.0,27.2284,27.2899,27.2284,27.2899,72600.0
2013-11-20 10:25:00,35.5,35.5,35.45,35.5,65900.0,27.2899,27.2899,27.2515,27.2899,65900.0
2013-11-20 10:30:00,35.49,35.53,35.48,35.48,49900.0,27.2822,27.313,27.2745,27.2745,49900.0
2013-11-20 10:35:00,35.47,35.54,35.44,35.53,64700.0,27.2669,27.3207,27.2438,27.313,64700.0
2013-11-20 10:40:00,35.52,35.52,35.27,35.37,67300.0,27.3053,27.3053,27.1131,27.19,67300.0
2013-11-20 10:45:00,35.36,35.54,35.34,35.54,26300.0,27.1823,27.3207,27.1669,27.3207,26300.0
2013-11-20 10:50:00,35.54,35.57,35.48,35.56,38900.0,27.3207,27.3437,27.2745,27.336,38900.0
2013-11-20 10:55:00,35.57,35.63,35.52,35.59,39200.0,27.3437,27.3899,27.3053,27.3591,39200.0
2013-11-20 11:00:00,35.59,35.59,35.51,35.52,18400.0,27.3591,27.3591,27.2976,27.3053,18400.0
2013-11-20 11:05:00,35.53,35.72,35.53,35.72,41000.0,27.313,27.459,27.313,27.459,41000.0
2013-11-20 11:10:00,35.72,35.72,35.58,35.6,35100.0,27.459,27.459,27.3514,27.3668,35100.0
2013-11-20 11:15:00,35.59,35.59,35.49,35.52,23600.0,27.3591,27.3591,27.2822,27.3053,23600.0
2013-11-20 11:20:00,35.51,35.63,35.49,35.62,20100.0,27.2976,27.3899,27.2822,27.3822,20100.0
2013-11-20 11:25:00,35.63,35.72,35.63,35.66,32000.0,27.3899,27.459,27.3899,27.4129,32000.0
2013-11-20 11:30:00,35.67,35.85,35.66,35.84,97300.0,27.4206,27.559,27.4129,27.5513,97300.0
2013-11-20 11:35:00,35.83,35.83,35.54,35.55,73400.0,27.5436,27.5436,27.3207,27.3284,73400.0
2013-11-20 11:40:00,35.56,35.6,35.54,35.58,10400.0,27.336,27.3668,27.3207,27.3514,10400.0
2013-11-20 11:45:00,35.57,35.61,35.56,35.61,11500.0,27.3437,27.3745,27.336,27.3745,11500.0
2013-11-20 11:50:00,35.6,35.64,35.58,35.61,14600.0,27.3668,27.3975,27.3514,27.3745,14600.0
2013-11-20 11:55:00,35.61,35.63,35.52,35.55,17500.0,27.3745,27.3899,27.3053,27.3284,17500.0
2013-11-20 12:00:00,35.55,35.63,35.55,35.61,8200.0,27.3284,27.3899,27.3284,27.3745,8200.0
2013-11-20 12:05:00,35.62,35.66,35.58,35.58,21200.0,27.3822,27.4129,27.3514,27.3514,21200.0
2013-11-20 12:10:00,35.58,35.64,35.56,35.64,12100.0,27.3514,27.3975,27.336,27.3975,12100.0
2013-11-20 12:15:00,35.64,35.65,35.58,35.65,10700.0,27.3975,27.4052,27.3514,27.4052,10700.0
2013-11-20 12:20:00,35.65,35.65,35.57,35.58,8100.0,27.4052,27.4052,27.3437,27.3514,8100.0
2013-11-20 12:25:00,35.57,35.57,35.51,35.55,12500.0,27.3437,27.3437,27.2976,27.3284,12500.0
2013-11-20 12:30:00,35.54,35.55,35.52,35.54,11500.0,27.3207,27.3284,27.3053,27.3207,11500.0
2013-11-20 12:35:00,35.54,35.58,35.51,35.55,13700.0,27.3207,27.3514,27.2976,27.3284,13700.0
2013-11-20 12:40:00,35.55,35.56,35.53,35.56,16000.0,27.3284,27.336,27.313,27.336,16000.0
2013-11-20 12:45:00,35.57,35.59,35.54,35.55,14100.0,27.3437,27.3591,27.3207,27.3284,14100.0
2013-11-20 12:50:00,35.54,35.56,35.52,35.54,15900.0,27.3207,27.336,27.3053,27.3207,15900.0
2013-11-20 12:55:00,35.55,35.55,35.46,35.46,27600.0,27.3284,27.3284,27.2592,27.2592,27600.0
2013-11-20 13:00:00,35.45,35.49,35.44,35.48,9600.0,27.2515,27.2822,27.2438,27.2745,9600.0
2013-11-20 13:05:00,35.48,35.53,35.48,35.5,31500.0,27.2745,27.313,27.2745,27.2899,31500.0
2013-11-20 13:10:00,35.51,35.53,35.45,35.53,17500.0,27.2976,27.313,27.2515,27.313,17500.0
2013-11-20 13:15:00,35.52,35.52,35.49,35.49,11800.0,27.3053,27.3053,27.2822,27.2822,11800.0
2013-11-20 13:20:00,35.48,35.55,35.47,35.54,21500.0,27.2745,27.3284,27.2669,27.3207,21500.0
2013-11-20 13:25:00,35.52,35.6,35.52,35.58,22700.0,27.3053,27.3668,27.3053,27.3514,22700.0
2013-11-20 13:30:00,35.58,35.64,35.54,35.54,16300.0,27.3514,27.3975,27.3207,27.3207,16300.0
2013-11-20 13:35:00,35.53,35.53,35.5,35.51,7000.0,27.313,27.313,27.2899,27.2976,7000.0
2013-11-20 13:40:00,35.5,35.53,35.5,35.53,20600.0,27.2899,27.313,27.2899,27.313,20600.0
2013-11-20 13:45:00,35.53,35.53,35.42,35.44,21500.0,27.313,27.313,27.2284,27.2438,21500.0
2013-11-20 13:50:00,35.43,35.44,35.39,35.43,26300.0,27.2361,27.2438,27.2054,27.2361,26300.0
2013-11-20 13:55:00,35.43,35.43,35.37,35.38,18900.0,27.2361,27.2361,27.19,27.1977,18900.0
2013-11-20 14:00:00,35.38,35.38,35.26,35.31,33100.0,27.1977,27.1977,27.1054,27.1439,33100.0
2013-11-20 14:05:00,35.32,35.35,35.28,35.32,22200.0,27.1515,27.1746,27.1208,27.1515,22200.0
2013-11-20 14:10:00,35.34,35.34,35.22,35.28,25300.0,27.1669,27.1669,27.0747,27.1208,25300.0
2013-11-20 14:15:00,35.27,35.43,35.25,35.41,19400.0,27.1131,27.2361,27.0977,27.2207,19400.0
2013-11-20 14:20:00,35.39,35.58,35.38,35.57,26600.0,27.2054,27.3514,27.1977,27.3437,26600.0
2013-11-20 14:25:00,35.58,35.58,35.48,35.55,20800.0,27.3514,27.3514,27.2745,27.3284,20800.0
2013-11-20 14:30:00,35.55,35.55,35.46,35.47,21900.0,27.3284,27.3284,27.2592,27.2669,21900.0
2013-11-20 14:35:00,35.48,35.49,35.41,35.41,31300.0,27.2745,27.2822,27.2207,27.2207,31300.0
2013-11-20 14:40:00,35.41,35.41,35.2,35.27,73200.0,27.2207,27.2207,27.0593,27.1131,73200.0
2013-11-20 14:45:00,35.27,35.31,35.25,35.31,16100.0,27.1131,27.1439,27.0977,27.1439,16100.0
2013-11-20 14:50:00,35.3,35.31,35.22,35.24,27900.0,27.1362,27.1439,27.0747,27.0901,27900.0
2013-11-20 14:55:00,35.24,35.25,35.22,35.23,22900.0,27.0901,27.0977,27.0747,27.0824,22900.0
2013-11-20 15:00:00,35.23,35.24,35.13,35.13,34100.0,27.0824,27.0901,27.0055,27.0055,34100.0
2013-11-20 15:05:00,35.13,35.17,35.09,35.11,48400.0,27.0055,27.0362,26.9747,26.9901,48400.0
2013-11-20 15:10:00,35.12,35.15,35.09,35.11,27800.0,26.9978,27.0209,26.9747,26.9901,27800.0
2013-11-20 15:15:00,35.11,35.11,35.04,35.06,48000.0,26.9901,26.9901,26.9363,26.9517,48000.0
2013-11-20 15:20:00,35.05,35.13,35.05,35.12,50800.0,26.944,27.0055,26.944,26.9978,50800.0
2013-11-20 15:25:00,35.12,35.12,35.08,35.11,53600.0,26.9978,26.9978,26.9671,26.9901,53600.0
2013-11-20 15:30:00,35.1,35.12,35.06,35.09,95800.0,26.9824,26.9978,26.9517,26.9747,95800.0
2013-11-20 15:35:00,35.09,35.15,35.04,35.15,99600.0,26.9747,27.0209,26.9363,27.0209,99600.0
2013-11-20 15:40:00,35.15,35.15,35.03,35.03,129200.0,27.0209,27.0209,26.9286,26.9286,129200.0
2013-11-20 15:45:00,35.04,35.12,35.03,35.06,84600.0,26.9363,26.9978,26.9286,26.9517,84600.0
2013-11-20 15:50:00,35.07,35.09,35.03,35.04,95700.0,26.9594,26.9747,26.9286,26.9363,95700.0
2013-11-20 15:55:00,35.04,35.06,34.98,35.0,310800.0,26.9363,26.9517,26.8902,26.9056,310800.0
2013-11-21 09:30:00,34.23,34.5,34.0,34.44,195300.0,26.3136,26.5212,26.1368,26.4751,195300.0
2013-11-21 09:35:00,34.43,34.49,34.05,34.34,129900.0,26.4674,26.5135,26.1753,26.3982,129900.0
2013-11-21 09:40:00,34.27,35.42,34.22,35.18,228800.0,26.3444,27.2284,26.3059,27.0439,228800.0
2013-11-21 09:45:00,35.18,35.31,35.09,35.31,109700.0,27.0439,27.1439,26.9747,27.1439,109700.0
2013-11-21 09:50:00,35.31,35.95,35.24,35.94,243700.0,27.1439,27.6358,27.0901,27.6282,243700.0
2013-11-21 09:55:00,35.94,36.1,35.49,35.5,167800.0,27.6282,27.7512,27.2822,27.2899,167800.0
2013-11-21 10:00:00,35.51,35.73,35.48,35.64,155300.0,27.2976,27.4667,27.2745,27.3975,155300.0
2013-11-21 10:05:00,35.64,35.66,35.3,35.32,60200.0,27.3975,27.4129,27.1362,27.1515,60200.0
2013-11-21 10:10:00,35.32,35.62,35.32,35.59,29800.0,27.1515,27.3822,27.1515,27.3591,29800.0
2013-11-21 10:15:00,35.58,35.58,35.3,35.32,59900.0,27.3514,27.3514,27.1362,27.1515,59900.0
2013-11-21 10:20:00,35.3,35.38,35.2,35.3,79800.0,27.1362,27.1977,27.0593,27.1362,79800.0
2013-11-21 10:25:00,35.3,35.54,35.18,35.4,107600.0,27.1362,27.3207,27.0439,27.213,107600.0
2013-11-21 10:30:00,35.39,35.66,35.39,35.5,45500.0,27.2054,27.4129,27.2054,27.2899,45500.0
2013-11-21 10:35:00,35.52,35.66,35.49,35.66,40600.0,27.3053,27.4129,27.2822,27.4129,40600.0
2013-11-21 10:40:00,35.65,35.67,35.49,35.58,52200.0,27.4052,27.4206,27.2822,27.3514,52200.0
2013-11-21 10:45:00,35.62,35.65,35.51,35.61,44900.0,27.3822,27.4052,27.2976,27.3745,44900.0
2013-11-21 10:50:00,35.6,35.67,35.6,35.66,35900.0,27.3668,27.4206,27.3668,27.4129,35900.0
2013-11-21 10:55:00,35.64,35.69,35.53,35.66,46500.0,27.3975,27.436,27.313,27.4129,46500.0
2013-11-21 11:00:00,35.64,35.72,35.54,35.67,50200.0,27.3975,27.459,27.3207,27.4206,50200.0
2013-11-21 11:05:00,35.68,35.7,35.59,35.6,55500.0,27.4283,27.4437,27.3591,27.3668,55500.0
2013-11-21 11:10:00,35.59,35.61,35.54,35.55,34800.0,27.3591,27.3745,27.3207,27.3284,34800.0
2013-11-21 11:15:00,35.55,35.61,35.27,35.27,73000.0,27.3284,27.3745,27.1131,27.1131,73000.0
2013-11-21 11:20:00,35.26,35.39,35.25,35.35,45000.0,27.1054,27.2054,27.0977,27.1746,45000.0
2013-11-21 11:25:00,35.37,35.42,35.27,35.33,63100.0,27.19,27.2284,27.1131,27.1592,63100.0
2013-11-21 11:30:00,35.31,35.38,35.07,35.13,52600.0,27.1439,27.1977,26.9594,27.0055,52600.0
2013-11-21 11:35:00,35.17,35.21,35.01,35.06,56400.0,27.0362,27.067,26.9132,26.9517,56400.0
2013-11-21 11:40:00,35.05,35.1,34.93,35.06,39500.0,26.944,26.9824,26.8517,26.9517,39500.0
2013-11-21 11:45:00,35.08,35.12,35.03,35.04,24500.0,26.9671,26.9978,26.9286,26.9363,24500.0
2013-11-21 11:50:00,35.03,35.03,34.87,34.89,59600.0,26.9286,26.9286,26.8056,26.821,59600.0
2013-11-21 11:55:00,34.89,34.94,34.79,34.8,85300.0,26.821,26.8594,26.7441,26.7518,85300.0
2013-11-21 12:00:00,34.8,34.82,34.6,34.8,49000.0,26.7518,26.7672,26.5981,26.7518,49000.0
2013-11-21 12:05:00,34.79,34.91,34.77,34.91,37900.0,26.7441,26.8364,26.7287,26.8364,37900.0
2013-11-21 12:10:00,34.93,35.03,34.86,34.92,23100.0,26.8517,26.9286,26.7979,26.8441,23100.0
2013-11-21 12:15:00,34.93,35.09,34.92,35.09,24000.0,26.8517,26.9747,26.8441,26.9747,24000.0
2013-11-21 12:20:00,35.09,35.14,34.99,35.02,32700.0,26.9747,27.0132,26.8979,26.9209,32700.0
2013-11-21 12:25:00,35.03,35.06,34.93,34.93,29500.0,26.9286,26.9517,26.8517,26.8517,29500.0
2013-11-21 12:30:00,34.93,34.97,34.92,34.92,14900.0,26.8517,26.8825,26.8441,26.8441,14900.0
2013-11-21 12:35:00,34.94,35.07,34.94,35.05,41000.0,26.8594,26.9594,26.8594,26.944,41000.0
2013-11-21 12:40:00,35.04,35.13,35.04,35.12,17300.0,26.9363,27.0055,26.9363,26.9978,17300.0
2013-11-21 12:45:00,35.12,35.23,35.09,35.09,29100.0,26.9978,27.0824,26.9747,26.9747,29100.0
2013-11-21 12:50:00,35.09,35.18,35.08,35.15,37300.0,26.9747,27.0439,26.9671,27.0209,37300.0
2013-11-21 12:55:00,35.17,35.17,35.08,35.15,12700.0,27.0362,27.0362,26.9671,27.0209,12700.0
2013-11-21 13:00:00,35.17,35.27,35.15,35.27,11900.0,27.0362,27.1131,27.0209,27.1131,11900.0
2013-11-21 13:05:00,35.27,35.37,35.26,35.34,15800.0,27.1131,27.19,27.1054,27.1669,15800.0
2013-11-21 13:10:00,35.33,35.33,35.23,35.26,25000.0,27.1592,27.1592,27.0824,27.1054,25000.0
2013-11-21 13:15:00,35.27,35.32,35.25,35.29,5600.0,27.1131,27.1515,27.0977,27.1285,5600.0
2013-11-21 13:20:00,35.29,35.34,35.29,35.34,14100.0,27.1285,27.1669,27.1285,27.1669,14100.0
2013-11-21 13:25:00,35.33,35.35,35.31,35.32,8300.0,27.1592,27.1746,27.1439,27.1515,8300.0
2013-11-21 13:30:00,35.32,35.43,35.32,35.42,18900.0,27.1515,27.2361,27.1515,27.2284,18900.0
2013-11-21 13:35:00,35.4,35.42,35.35,35.41,14900.0,27.213,27.2284,27.1746,27.2207,14900.0
2013-11-21 13:40:00,35.41,35.49,35.41,35.44,18100.0,27.2207,27.2822,27.2207,27.2438,18100.0
2013-11-21 13:45:00,35.45,35.47,35.32,35.33,22300.0,27.2515,27.2669,27.1515,27.1592,22300.0
2013-11-21 13:50:00,35.33,35.37,35.32,35.33,18300.0,27.1592,27.19,27.1515,27.1592,18300.0
2013-11-21 13:55:00,35.33,35.36,35.28,35.29,23500.0,27.1592,27.1823,27.1208,27.1285,23500.0
2013-11-21 14:00:00,35.29,35.36,35.27,35.27,29900.0,27.1285,27.1823,27.1131,27.1131,29900.0
2013-11-21 14:05:00,35.23,35.26,35.2,35.23,29200.0,27.0824,27.1054,27.0593,27.0824,29200.0
2013-11-21 14:10:00,35.23,35.25,35.22,35.23,23400.0,27.0824,27.0977,27.0747,27.0824,23400.0
2013-11-21 14:15:00,35.24,35.29,35.23,35.26,53700.0,27.0901,27.1285,27.0824,27.1054,53700.0
2013-11-21 14:20:00,35.26,35.26,35.15,35.17,22500.0,27.1054,27.1054,27.0209,27.0362,22500.0
2013-11-21 14:25:00,35.16,35.22,35.12,35.17,54400.0,27.0286,27.0747,26.9978,27.0362,54400.0
2013-11-21 14:30:00,35.19,35.2,35.07,35.08,68800.0,27.0516,27.0593,26.9594,26.9671,68800.0
2013-11-21 14:35:00,35.08,35.08,34.98,35.0,33000.0,26.9671,26.9671,26.8902,26.9056,33000.0
2013-11-21 14:40:00,34.99,35.06,34.99,35.02,32600.0,26.8979,26.9517,26.8979,26.9209,32600.0
2013-11-21 14:45:00,35.02,35.05,34.94,34.95,35100.0,26.9209,26.944,26.8594,26.8671,35100.0
2013-11-21 14:50:00,34.95,34.99,34.93,34.96,27600.0,26.8671,26.8979,26.8517,26.8748,27600.0
2013-11-21 14:55:00,34.96,35.03,34.96,35.03,24700.0,26.8748,26.9286,26.8748,26.9286,24700.0
2013-11-21 15:00:00,35.03,35.07,35.01,35.03,25600.0,26.9286,26.9594,26.9132,26.9286,25600.0
2013-11-21 15:05:00,35.03,35.04,34.95,34.97,42800.0,26.9286,26.9363,26.8671,26.8825,42800.0
2013-11-21 15:10:00,34.97,35.0,34.96,34.97,31300.0,26.8825,26.9056,26.8748,26.8825,31300.0
2013-11-21 15:15:00,34.96,35.0,34.92,34.95,33300.0,26.8748,26.9056,26.8441,26.8671,33300.0
2013-11-21 15:20:00,34.95,35.0,34.94,34.95,36100.0,26.8671,26.9056,26.8594,26.8671,36100.0
2013-11-21 15:25:00,34.95,35.04,34.93,35.03,59600.0,26.8671,26.9363,26.8517,26.9286,59600.0
2013-11-21 15:30:00,35.03,35.03,34.91,34.92,55700.0,26.9286,26.9286,26.8364,26.8441,55700.0
2013-11-21 15:35:00,34.93,34.98,34.92,34.98,44700.0,26.8517,26.8902,26.8441,26.8902,44700.0
2013-11-21 15:40:00,34.98,34.99,34.94,34.95,67800.0,26.8902,26.8979,26.8594,26.8671,67800.0
2013-11-21 15:45:00,34.96,35.02,34.94,34.95,107200.0,26.8748,26.9209,26.8594,26.8671,107200.0
2013-11-21 15:50:00,34.94,35.0,34.92,35.0,121500.0,26.8594,26.9056,26.8441,26.9056,121500.0
2013-11-21 15:55:00,34.99,35.04,34.95,34.99,169500.0,26.8979,26.9363,26.8671,26.8979,169500.0
2013-11-22 09:30:00,34.68,34.68,34.25,34.37,143300.0,26.6596,26.6596,26.329,26.4213,143300.0
2013-11-22 09:35:00,34.38,34.44,34.01,34.09,142800.0,26.4289,26.4751,26.1445,26.206,142800.0
2013-11-22 09:40:00,34.09,34.11,33.63,33.78,238400.0,26.206,26.2214,25.8524,25.9677,238400.0
2013-11-22 09:45:00,33.76,33.94,33.54,33.59,158300.0,25.9523,26.0907,25.7832,25.8216,158300.0
2013-11-22 09:50:00,33.59,33.7,33.55,33.69,149600.0,25.8216,25.9062,25.7909,25.8985,149600.0
2013-11-22 09:55:00,33.7,33.89,33.69,33.75,180000.0,25.9062,26.0523,25.8985,25.9446,180000.0
2013-11-22 10:00:00,33.75,33.78,33.59,33.62,108000.0,25.9446,25.9677,25.8216,25.8447,108000.0
2013-11-22 10:05:00,33.62,33.8,33.62,33.75,102700.0,25.8447,25.9831,25.8447,25.9446,102700.0
2013-11-22 10:10:00,33.73,33.82,33.72,33.79,62700.0,25.9293,25.9985,25.9216,25.9754,62700.0
2013-11-22 10:15:00,33.79,33.8,33.7,33.72,94900.0,25.9754,25.9831,25.9062,25.9216,94900.0
2013-11-22 10:20:00,33.72,33.73,33.62,33.62,78700.0,25.9216,25.9293,25.8447,25.8447,78700.0
2013-11-22 10:25:00,33.62,33.7,33.62,33.64,61900.0,25.8447,25.9062,25.8447,25.8601,61900.0
2013-11-22 10:30:00,33.64,33.67,33.62,33.63,55600.0,25.8601,25.8831,25.8447,25.8524,55600.0
2013-11-22 10:35:00,33.65,33.67,33.61,33.64,64300.0,25.8678,25.8831,25.837,25.8601,64300.0
2013-11-22 10:40:00,33.64,33.64,33.61,33.61,63400.0,25.8601,25.8601,25.837,25.837,63400.0
2013-11-22 10:45:00,33.62,33.64,33.4,33.53,205300.0,25.8447,25.8601,25.6756,25.7755,205300.0
2013-11-22 10:50:00,33.53,33.71,33.51,33.65,116600.0,25.7755,25.9139,25.7601,25.8678,116600.0
2013-11-22 10:55:00,33.65,33.81,33.61,33.76,135100.0,25.8678,25.9908,25.837,25.9523,135100.0
2013-11-22 11:00:00,33.76,33.82,33.74,33.78,43800.0,25.9523,25.9985,25.937,25.9677,43800.0
2013-11-22 11:05:00,33.78,33.8,33.76,33.76,36300.0,25.9677,25.9831,25.9523,25.9523,36300.0
2013-11-22 11:10:00,33.77,33.81,33.71,33.75,64900.0,25.96,25.9908,25.9139,25.9446,64900.0
2013-11-22 11:15:00,33.73,33.78,33.62,33.74,87900.0,25.9293,25.9677,25.8447,25.937,87900.0
2013-11-22 11:20:00,33.73,33.73,33.6,33.6,31900.0,25.9293,25.9293,25.8293,25.8293,31900.0
2013-11-22 11:25:00,33.6,33.6,33.45,33.48,89500.0,25.8293,25.8293,25.714,25.7371,89500.0
2013-11-22 11:30:00,33.47,33.51,33.38,33.44,74900.0,25.7294,25.7601,25.6602,25.7063,74900.0
2013-11-22 11:35:00,33.43,33.51,33.33,33.44,53000.0,25.6986,25.7601,25.6218,25.7063,53000.0
2013-11-22 11:40:00,33.44,33.44,33.3,33.39,52900.0,25.7063,25.7063,25.5987,25.6679,52900.0
2013-11-22 11:45:00,33.39,33.51,33.39,33.44,78100.0,25.6679,25.7601,25.6679,25.7063,78100.0
2013-11-22 11:50:00,33.45,33.51,33.44,33.5,27600.0,25.714,25.7601,25.7063,25.7525,27600.0
2013-11-22 11:55:00,33.5,33.62,33.48,33.6,60500.0,25.7525,25.8447,25.7371,25.8293,60500.0
2013-11-22 12:00:00,33.6,33.61,33.48,33.48,24400.0,25.8293,25.837,25.7371,25.7371,24400.0
2013-11-22 12:05:00,33.49,33.57,33.49,33.52,48700.0,25.7448,25.8063,25.7448,25.7678,48700.0
2013-11-22 12:10:00,33.52,33.52,33.41,33.46,36500.0,25.7678,25.7678,25.6833,25.7217,36500.0
2013-11-22 12:15:00,33.46,33.48,33.4,33.43,36600.0,25.7217,25.7371,25.6756,25.6986,36600.0
2013-11-22 12:20:00,33.43,33.46,33.35,33.35,60600.0,25.6986,25.7217,25.6372,25.6372,60600.0
2013-11-22 12:25:00,33.36,33.46,33.34,33.44,41300.0,25.6448,25.7217,25.6295,25.7063,41300.0
2013-11-22 12:30:00,33.43,33.46,33.4,33.43,22300.0,25.6986,25.7217,25.6756,25.6986,22300.0
2013-11-22 12:35:00,33.43,33.43,33.4,33.41,14800.0,25.6986,25.6986,25.6756,25.6833,14800.0
2013-11-22 12:40:00,33.42,33.44,33.41,33.44,24000.0,25.691,25.7063,25.6833,25.7063,24000.0
2013-11-22 12:45:00,33.44,33.47,33.44,33.46,21100.0,25.7063,25.7294,25.7063,25.7217,21100.0
2013-11-22 12:50:00,33.45,33.5,33.45,33.5,19600.0,25.714,25.7525,25.714,25.7525,19600.0
2013-11-22 12:55:00,33.5,33.57,33.5,33.57,31000.0,25.7525,25.8063,25.7525,25.8063,31000.0
2013-11-22 13:00:00,33.57,33.59,33.54,33.56,13800.0,25.8063,25.8216,25.7832,25.7986,13800.0
2013-11-22 13:05:00,33.56,33.56,33.53,33.55,33300.0,25.7986,25.7986,25.7755,25.7909,33300.0
2013-11-22 13:10:00,33.55,33.58,33.55,33.58,12300.0,25.7909,25.814,25.7909,25.814,12300.0
2013-11-22 13:15:00,33.58,33.64,33.56,33.64,34300.0,25.814,25.8601,25.7986,25.8601,34300.0
2013-11-22 13:20:00,33.64,33.73,33.63,33.71,44400.0,25.8601,25.9293,25.8524,25.9139,44400.0
2013-11-22 13:25:00,33.7,33.75,33.69,33.74,32600.0,25.9062,25.9446,25.8985,25.937,32600.0
2013-11-22 13:30:00,33.74,33.97,33.74,33.97,168100.0,25.937,26.1138,25.937,26.1138,168100.0
2013-11-22 13:35:00,33.97,33.97,33.82,33.87,43000.0,26.1138,26.1138,25.9985,26.0369,43000.0
2013-11-22 13:40:00,33.88,33.92,33.8,33.87,42000.0,26.0446,26.0753,25.9831,26.0369,42000.0
2013-11-22 13:45:00,33.88,33.89,33.8,33.86,38900.0,26.0446,26.0523,25.9831,26.0292,38900.0
2013-11-22 13:50:00,33.87,33.89,33.84,33.86,24700.0,26.0369,26.0523,26.0138,26.0292,24700.0
2013-11-22 13:55:00,33.85,33.86,33.81,33.83,41800.0,26.0215,26.0292,25.9908,26.0061,41800.0
2013-11-22 14:00:00,33.82,33.86,33.8,33.82,33700.0,25.9985,26.0292,25.9831,25.9985,33700.0
2013-11-22 14:05:00,33.82,33.84,33.82,33.83,26400.0,25.9985,26.0138,25.9985,26.0061,26400.0
2013-11-22 14:10:00,33.84,33.93,33.84,33.89,27300.0,26.0138,26.083,26.0138,26.0523,27300.0
2013-11-22 14:15:00,33.89,33.9,33.84,33.84,27500.0,26.0523,26.06,26.0138,26.0138,27500.0
2013-11-22 14:20:00,33.83,33.9,33.83,33.87,18100.0,26.0061,26.06,26.0061,26.0369,18100.0
2013-11-22 14:25:00,33.88,33.92,33.87,33.87,28000.0,26.0446,26.0753,26.0369,26.0369,28000.0
2013-11-22 14:30:00,33.87,33.88,33.82,33.84,17700.0,26.0369,26.0446,25.9985,26.0138,17700.0
2013-11-22 14:35:00,33.84,33.89,33.81,33.84,37100.0,26.0138,26.0523,25.9908,26.0138,37100.0
2013-11-22 14:40:00,33.84,33.87,33.84,33.86,19500.0,26.0138,26.0369,26.0138,26.0292,19500.0
2013-11-22 14:45:00,33.86,33.91,33.85,33.89,23400.0,26.0292,26.0676,26.0215,26.0523,23400.0
2013-11-22 14:50:00,33.88,33.88,33.8,33.81,34400.0,26.0446,26.0446,25.9831,25.9908,34400.0
2013-11-22 14:55:00,33.81,33.87,33.81,33.87,31900.0,25.9908,26.0369,25.9908,26.0369,31900.0
2013-11-22 15:00:00,33.86,33.93,33.85,33.9,20500.0,26.0292,26.083,26.0215,26.06,20500.0
2013-11-22 15:05:00,33.9,33.98,33.9,33.98,37800.0,26.06,26.1215,26.06,26.1215,37800.0
2013-11-22 15:10:00,33.97,34.0,33.97,33.98,71700.0,26.1138,26.1368,26.1138,26.1215,71700.0
2013-11-22 15:15:00,33.98,34.06,33.96,34.04,52500.0,26.1215,26.1829,26.1061,26.1676,52500.0
2013-11-22 15:20:00,34.04,34.16,34.03,34.16,76400.0,26.1676,26.2598,26.1599,26.2598,76400.0
2013-11-22 15:25:00,34.16,34.16,34.04,34.05,45800.0,26.2598,26.2598,26.1676,26.1753,45800.0
2013-11-22 15:30:00,34.05,34.12,34.05,34.11,47800.0,26.1753,26.2291,26.1753,26.2214,47800.0
2013-11-22 15:35:00,34.13,34.15,34.13,34.15,35800.0,26.2368,26.2521,26.2368,26.2521,35800.0
2013-11-22 15:40:00,34.15,34.18,34.14,34.16,45900.0,26.2521,26.2752,26.2444,26.2598,45900.0
2013-11-22 15:45:00,34.15,34.16,34.13,34.14,84600.0,26.2521,26.2598,26.2368,26.2444,84600.0
2013-11-22 15:50:00,34.15,34.2,34.14,34.19,119300.0,26.2521,26.2906,26.2444,26.2829,119300.0
2013-11-22 15:55:00,34.19,34.24,34.14,34.14,222800.0,26.2829,26.3213,26.2444,26.2444,222800.0
2013-11-25 09:30:00,34.25,34.3,34.15,34.26,42400.0,26.329,26.3674,26.2521,26.3367,42400.0
2013-11-25 09:35:00,34.27,34.33,34.1,34.15,50200.0,26.3444,26.3905,26.2137,26.2521,50200.0
2013-11-25 09:40:00,34.16,34.16,34.01,34.02,42700.0,26.2598,26.2598,26.1445,26.1522,42700.0
2013-11-25 09:45:00,34.02,34.04,33.88,33.91,56100.0,26.1522,26.1676,26.0446,26.0676,56100.0
2013-11-25 09:50:00,33.9,33.93,33.8,33.82,25600.0,26.06,26.083,25.9831,25.9985,25600.0
2013-11-25 09:55:00,33.81,33.81,33.71,33.76,28500.0,25.9908,25.9908,25.9139,25.9523,28500.0
2013-11-25 10:00:00,33.75,33.79,33.73,33.79,28000.0,25.9446,25.9754,25.9293,25.9754,28000.0
2013-11-25 10:05:00,33.77,33.85,33.76,33.84,33700.0,25.96,26.0215,25.9523,26.0138,33700.0
2013-11-25 10:10:00,33.86,33.94,33.8,33.9,42300.0,26.0292,26.0907,25.9831,26.06,42300.0
2013-11-25 10:15:00,33.9,34.01,33.9,34.01,36800.0,26.06,26.1445,26.06,26.1445,36800.0
2013-11-25 10:20:00,34.01,34.05,33.92,33.93,42600.0,26.1445,26.1753,26.0753,26.083,42600.0
2013-11-25 10:25:00,33.94,33.97,33.89,33.96,25700.0,26.0907,26.1138,26.0523,26.1061,25700.0
2013-11-25 10:30:00,33.95,34.03,33.93,33.99,29400.0,26.0984,26.1599,26.083,26.1291,29400.0
2013-11-25 10:35:00,33.99,34.0,33.91,33.91,31400.0,26.1291,26.1368,26.0676,26.0676,31400.0
2013-11-25 10:40:00,33.91,34.14,33.91,34.1,64100.0,26.0676,26.2444,26.0676,26.2137,64100.0
2013-11-25 10:45:00,34.09,34.15,34.07,34.12,52100.0,26.206,26.2521,26.1906,26.2291,52100.0
2013-11-25 10:50:00,34.13,34.13,34.07,34.09,22900.0,26.2368,26.2368,26.1906,26.206,22900.0
2013-11-25 10:55:00,34.08,34.09,33.95,33.97,33500.0,26.1983,26.206,26.0984,26.1138,33500.0
2013-11-25 11:00:00,33.98,34.0,33.87,33.88,64300.0,26.1215,26.1368,26.0369,26.0446,64300.0
2013-11-25 11:05:00,33.88,33.91,33.86,33.87,12800.0,26.0446,26.0676,26.0292,26.0369,12800.0
2013-11-25 11:10:00,33.87,33.91,33.82,33.91,20700.0,26.0369,26.0676,25.9985,26.0676,20700.0
2013-11-25 11:15:00,33.92,33.99,33.91,33.92,14700.0,26.0753,26.1291,26.0676,26.0753,14700.0
2013-11-25 11:20:00,33.93,33.93,33.9,33.9,5500.0,26.083,26.083,26.06,26.06,5500.0
2013-11-25 11:25:00,33.9,33.99,33.9,33.95,18100.0,26.06,26.1291,26.06,26.0984,18100.0
2013-11-25 11:30:00,33.96,34.06,33.96,34.05,27300.0,26.1061,26.1829,26.1061,26.1753,27300.0
2013-11-25 11:35:00,34.05,34.09,34.03,34.04,9800.0,26.1753,26.206,26.1599,26.1676,9800.0
2013-11-25 11:40:00,34.03,34.04,33.99,34.02,8700.0,26.1599,26.1676,26.1291,26.1522,8700.0
2013-11-25 11:45:00,34.01,34.06,34.0,34.06,8800.0,26.1445,26.1829,26.1368,26.1829,8800.0
2013-11-25 11:50:00,34.06,34.09,34.05,34.07,17500.0,26.1829,26.206,26.1753,26.1906,17500.0
2013-11-25 11:55:00,34.07,34.08,34.05,34.07,17800.0,26.1906,26.1983,26.1753,26.1906,17800.0
2013-11-25 12:00:00,34.06,34.11,34.05,34.11,16000.0,26.1829,26.2214,26.1753,26.2214,16000.0
2013-11-25 12:05:00,34.11,34.13,34.08,34.12,19200.0,26.2214,26.2368,26.1983,26.2291,19200.0
2013-11-25 12:10:00,34.12,34.13,34.09,34.12,7000.0,26.2291,26.2368,26.206,26.2291,7000.0
2013-11-25 12:15:00,34.13,34.14,34.08,34.13,17600.0,26.2368,26.2444,26.1983,26.2368,17600.0
2013-11-25 12:20:00,34.14,34.16,34.09,34.12,13200.0,26.2444,26.2598,26.206,26.2291,13200.0
2013-11-25 12:25:00,34.11,34.12,34.06,34.07,23200.0,26.2214,26.2291,26.1829,26.1906,23200.0
2013-11-25 12:30:00,34.06,34.06,34.01,34.03,8600.0,26.1829,26.1829,26.1445,26.1599,8600.0
2013-11-25 12:35:00,34.03,34.07,34.01,34.06,10100.0,26.1599,26.1906,26.1445,26.1829,10100.0
2013-11-25 12:40:00,34.04,34.06,34.03,34.06,10400.0,26.1676,26.1829,26.1599,26.1829,10400.0
2013-11-25 12:45:00,34.06,34.08,34.05,34.05,11200.0,26.1829,26.1983,26.1753,26.1753,11200.0
2013-11-25 12:50:00,34.04,34.05,34.0,34.0,9600.0,26.1676,26.1753,26.1368,26.1368,9600.0
2013-11-25 12:55:00,34.0,34.05,34.0,34.03,8600.0,26.1368,26.1753,26.1368,26.1599,8600.0
2013-11-25 13:00:00,34.02,34.03,34.01,34.01,8100.0,26.1522,26.1599,26.1445,26.1445,8100.0
2013-11-25 13:05:00,34.0,34.0,33.93,33.96,9800.0,26.1368,26.1368,26.083,26.1061,9800.0
2013-11-25 13:10:00,33.96,34.02,33.95,34.0,15700.0,26.1061,26.1522,26.0984,26.1368,15700.0
2013-11-25 13:15:00,34.0,34.02,34.0,34.0,7000.0,26.1368,26.1522,26.1368,26.1368,7000.0
2013-11-25 13:20:00,34.01,34.02,33.98,34.02,24300.0,26.1445,26.1522,26.1215,26.1522,24300.0
2013-11-25 13:25:00,34.03,34.08,34.01,34.08,18000.0,26.1599,26.1983,26.1445,26.1983,18000.0
2013-11-25 13:30:00,34.08,34.16,34.03,34.15,18800.0,26.1983,26.2598,26.1599,26.2521,18800.0
2013-11-25 13:35:00,34.16,34.2,34.15,34.17,14700.0,26.2598,26.2906,26.2521,26.2675,14700.0
2013-11-25 13:40:00,34.17,34.18,34.14,34.18,10100.0,26.2675,26.2752,26.2444,26.2752,10100.0
2013-11-25 13:45:00,34.18,34.22,34.17,34.21,15800.0,26.2752,26.3059,26.2675,26.2983,15800.0
2013-11-25 13:50:00,34.21,34.27,34.21,34.26,16000.0,26.2983,26.3444,26.2983,26.3367,16000.0
2013-11-25 13:55:00,34.26,34.26,34.22,34.24,18800.0,26.3367,26.3367,26.3059,26.3213,18800.0
2013-11-25 14:00:00,34.23,34.28,34.23,34.28,14100.0,26.3136,26.3521,26.3136,26.3521,14100.0
2013-11-25 14:05:00,34.27,34.33,34.27,34.32,12100.0,26.3444,26.3905,26.3444,26.3828,12100.0
2013-11-25 14:10:00,34.31,34.36,34.3,34.35,16500.0,26.3751,26.4136,26.3674,26.4059,16500.0
2013-11-25 14:15:00,34.35,34.37,34.33,34.33,11600.0,26.4059,26.4213,26.3905,26.3905,11600.0
2013-11-25 14:20:00,34.32,34.35,34.31,34.32,25200.0,26.3828,26.4059,26.3751,26.3828,25200.0
2013-11-25 14:25:00,34.33,34.37,34.31,34.35,24700.0,26.3905,26.4213,26.3751,26.4059,24700.0
2013-11-25 14:30:00,34.35,34.35,34.24,34.24,16200.0,26.4059,26.4059,26.3213,26.3213,16200.0
2013-11-25 14:35:00,34.24,34.24,34.19,34.2,17800.0,26.3213,26.3213,26.2829,26.2906,17800.0
2013-11-25 14:40:00,34.21,34.23,34.2,34.2,5600.0,26.2983,26.3136,26.2906,26.2906,5600.0
2013-11-25 14:45:00,34.19,34.21,34.17,34.18,13700.0,26.2829,26.2983,26.2675,26.2752,13700.0
2013-11-25 14:50:00,34.17,34.2,34.16,34.16,11800.0,26.2675,26.2906,26.2598,26.2598,11800.0
2013-11-25 14:55:00,34.16,34.21,34.16,34.19,17000.0,26.2598,26.2983,26.2598,26.2829,17000.0
2013-11-25 15:00:00,34.18,34.18,34.14,34.14,18200.0,26.2752,26.2752,26.2444,26.2444,18200.0
2013-11-25 15:05:00,34.15,34.16,34.1,34.1,23200.0,26.2521,26.2598,26.2137,26.2137,23200.0
2013-11-25 15:10:00,34.09,34.09,34.03,34.03,29800.0,26.206,26.206,26.1599,26.1599,29800.0
2013-11-25 15:15:00,34.04,34.08,34.03,34.07,26400.0,26.1676,26.1983,26.1599,26.1906,26400.0
2013-11-25 15:20:00,34.07,34.1,34.06,34.07,46400.0,26.1906,26.2137,26.1829,26.1906,46400.0
2013-11-25 15:25:00,34.07,34.17,34.06,34.13,62900.0,26.1906,26.2675,26.1829,26.2368,62900.0
2013-11-25 15:30:00,34.12,34.13,34.08,34.08,18900.0,26.2291,26.2368,26.1983,26.1983,18900.0
2013-11-25 15:35:00,34.09,34.09,34.02,34.02,32100.0,26.206,26.206,26.1522,26.1522,32100.0
2013-11-25 15:40:00,34.02,34.07,34.02,34.05,33900.0,26.1522,26.1906,26.1522,26.1753,33900.0
2013-11-25 15:45:00,34.04,34.07,34.03,34.05,53600.0,26.1676,26.1906,26.1599,26.1753,53600.0
2013-11-25 15:50:00,34.05,34.06,34.03,34.05,53300.0,26.1753,26.1829,26.1599,26.1753,53300.0
2013-11-25 15:55:00,34.05,34.08,34.02,34.07,97800.0,26.1753,26.1983,26.1522,26.1906,97800.0
2013-11-26 09:30:00,34.23,34.53,34.23,34.47,67400.0,26.3136,26.5443,26.3136,26.4981,67400.0
2013-11-26 09:35:00,34.47,34.6,34.33,34.51,83400.0,26.4981,26.5981,26.3905,26.5289,83400.0
2013-11-26 09:40:00,34.49,34.5,34.27,34.34,45700.0,26.5135,26.5212,26.3444,26.3982,45700.0
2013-11-26 09:45:00,34.32,34.44,34.32,34.42,16400.0,26.3828,26.4751,26.3828,26.4597,16400.0
2013-11-26 09:50:00,34.43,34.6,34.42,34.58,32700.0,26.4674,26.5981,26.4597,26.5827,32700.0
2013-11-26 09:55:00,34.58,34.59,34.3,34.33,51400.0,26.5827,26.5904,26.3674,26.3905,51400.0
2013-11-26 10:00:00,34.33,34.46,34.31,34.31,37100.0,26.3905,26.4904,26.3751,26.3751,37100.0
2013-11-26 10:05:00,34.31,34.38,34.3,34.35,16500.0,26.3751,26.4289,26.3674,26.4059,16500.0
2013-11-26 10:10:00,34.37,34.41,34.36,34.4,11400.0,26.4213,26.452,26.4136,26.4443,11400.0
2013-11-26 10:15:00,34.41,34.45,34.36,34.36,20500.0,26.452,26.4828,26.4136,26.4136,20500.0
2013-11-26 10:20:00,34.36,34.42,34.35,34.36,39100.0,26.4136,26.4597,26.4059,26.4136,39100.0
2013-11-26 10:25:00,34.36,34.38,34.31,34.33,30200.0,26.4136,26.4289,26.3751,26.3905,30200.0
2013-11-26 10:30:00,34.32,34.32,34.19,34.22,22200.0,26.3828,26.3828,26.2829,26.3059,22200.0
2013-11-26 10:35:00,34.22,34.22,34.15,34.15,14900.0,26.3059,26.3059,26.2521,26.2521,14900.0
2013-11-26 10:40:00,34.16,34.17,34.13,34.16,13900.0,26.2598,26.2675,26.2368,26.2598,13900.0
2013-11-26 10:45:00,34.16,34.22,34.16,34.22,18900.0,26.2598,26.3059,26.2598,26.3059,18900.0
2013-11-26 10:50:00,34.23,34.26,34.19,34.19,14000.0,26.3136,26.3367,26.2829,26.2829,14000.0
2013-11-26 10:55:00,34.19,34.19,34.14,34.15,24500.0,26.2829,26.2829,26.2444,26.2521,24500.0
2013-11-26 11:00:00,34.15,34.15,34.08,34.09,30300.0,26.2521,26.2521,26.1983,26.206,30300.0
2013-11-26 11:05:00,34.09,34.09,34.01,34.02,49500.0,26.206,26.206,26.1445,26.1522,49500.0
2013-11-26 11:10:00,34.01,34.03,33.95,34.0,45600.0,26.1445,26.1599,26.0984,26.1368,45600.0
2013-11-26 11:15:00,34.0,34.06,33.99,33.99,50400.0,26.1368,26.1829,26.1291,26.1291,50400.0
2013-11-26 11:20:00,34.0,34.08,33.99,34.07,33300.0,26.1368,26.1983,26.1291,26.1906,33300.0
2013-11-26 11:25:00,34.08,34.13,34.0,34.0,41200.0,26.1983,26.2368,26.1368,26.1368,41200.0
2013-11-26 11:30:00,34.0,34.03,33.97,33.97,26900.0,26.1368,26.1599,26.1138,26.1138,26900.0
2013-11-26 11:35:00,33.97,34.05,33.97,34.02,25800.0,26.1138,26.1753,26.1138,26.1522,25800.0
2013-11-26 11:40:00,34.03,34.05,33.98,33.98,20900.0,26.1599,26.1753,26.1215,26.1215,20900.0
2013-11-26 11:45:00,33.98,34.0,33.96,33.98,22000.0,26.1215,26.1368,26.1061,26.1215,22000.0
2013-11-26 11:50:00,33.99,34.03,33.98,34.01,14700.0,26.1291,26.1599,26.1215,26.1445,14700.0
2013-11-26 11:55:00,34.01,34.01,33.98,33.99,17100.0,26.1445,26.1445,26.1215,26.1291,17100.0
2013-11-26 12:00:00,33.99,34.0,33.96,34.0,19200.0,26.1291,26.1368,26.1061,26.1368,19200.0
2013-11-26 12:05:00,34.01,34.02,33.96,33.99,19600.0,26.1445,26.1522,26.1061,26.1291,19600.0
2013-11-26 12:10:00,33.99,34.04,33.98,34.01,19400.0,26.1291,26.1676,26.1215,26.1445,19400.0
2013-11-26 12:15:00,34.01,34.05,34.01,34.02,16500.0,26.1445,26.1753,26.1445,26.1522,16500.0
2013-11-26 12:20:00,34.02,34.04,33.99,33.99,12000.0,26.1522,26.1676,26.1291,26.1291,12000.0
2013-11-26 12:25:00,34.0,34.04,33.98,34.01,15200.0,26.1368,26.1676,26.1215,26.1445,15200.0
2013-11-26 12:30:00,34.0,34.01,33.96,33.96,14300.0,26.1368,26.1445,26.1061,26.1061,14300.0
2013-11-26 12:35:00,33.97,34.0,33.95,33.99,19900.0,26.1138,26.1368,26.0984,26.1291,19900.0
2013-11-26 12:40:00,34.0,34.04,33.97,34.03,39400.0,26.1368,26.1676,26.1138,26.1599,39400.0
2013-11-26 12:45:00,34.04,34.09,34.0,34.03,34800.0,26.1676,26.206,26.1368,26.1599,34800.0
2013-11-26 12:50:00,34.04,34.07,34.01,34.01,19100.0,26.1676,26.1906,26.1445,26.1445,19100.0
2013-11-26 12:55:00,34.02,34.02,33.96,33.96,15000.0,26.1522,26.1522,26.1061,26.1061,15000.0
2013-11-26 13:00:00,33.97,33.97,33.92,33.93,37200.0,26.1138,26.1138,26.0753,26.083,37200.0
2013-11-26 13:05:00,33.93,33.94,33.85,33.89,24000.0,26.083,26.0907,26.0215,26.0523,24000.0
2013-11-26 13:10:00,33.89,33.97,33.85,33.95,25300.0,26.0523,26.1138,26.0215,26.0984,25300.0
2013-11-26 13:15:00,33.95,33.97,33.88,33.89,14500.0,26.0984,26.1138,26.0446,26.0523,14500.0
2013-11-26 13:20:00,33.89,33.93,33.88,33.89,17700.0,26.0523,26.083,26.0446,26.0523,17700.0
2013-11-26 13:25:00,33.9,33.91,33.82,33.86,25200.0,26.06,26.0676,25.9985,26.0292,25200.0
2013-11-26 13:30:00,33.86,33.88,33.81,33.86,21900.0,26.0292,26.0446,25.9908,26.0292,21900.0
2013-11-26 13:35:00,33.86,33.87,33.83,33.84,18700.0,26.0292,26.0369,26.0061,26.0138,18700.0
2013-11-26 13:40:00,33.83,33.87,33.82,33.86,21500.0,26.0061,26.0369,25.9985,26.0292,21500.0
2013-11-26 13:45:00,33.85,33.85,33.81,33.82,23900.0,26.0215,26.0215,25.9908,25.9985,23900.0
2013-11-26 13:50:00,33.82,33.87,33.82,33.86,11000.0,25.9985,26.0369,25.9985,26.0292,11000.0
2013-11-26 13:55:00,33.86,33.91,33.84,33.91,35200.0,26.0292,26.0676,26.0138,26.0676,35200.0
2013-11-26 14:00:00,33.91,33.94,33.87,33.89,31600.0,26.0676,26.0907,26.0369,26.0523,31600.0
2013-11-26 14:05:00,33.88,33.89,33.86,33.86,14900.0,26.0446,26.0523,26.0292,26.0292,14900.0
2013-11-26 14:10:00,33.86,33.87,33.8,33.81,37800.0,26.0292,26.0369,25.9831,25.9908,37800.0
2013-11-26 14:15:00,33.81,33.86,33.8,33.81,20500.0,25.9908,26.0292,25.9831,25.9908,20500.0
2013-11-26 14:20:00,33.82,33.85,33.81,33.82,21900.0,25.9985,26.0215,25.9908,25.9985,21900.0
2013-11-26 14:25:00,33.82,33.85,33.82,33.84,19400.0,25.9985,26.0215,25.9985,26.0138,19400.0
2013-11-26 14:30:00,33.85,33.9,33.84,33.89,15500.0,26.0215,26.06,26.0138,26.0523,15500.0
2013-11-26 14:35:00,33.9,33.93,33.9,33.92,22400.0,26.06,26.083,26.06,26.0753,22400.0
2013-11-26 14:40:00,33.92,33.93,33.88,33.9,28900.0,26.0753,26.083,26.0446,26.06,28900.0
2013-11-26 14:45:00,33.9,33.93,33.89,33.92,12900.0,26.06,26.083,26.0523,26.0753,12900.0
2013-11-26 14:50:00,33.93,33.94,33.92,33.93,15600.0,26.083,26.0907,26.0753,26.083,15600.0
2013-11-26 14:55:00,33.93,33.95,33.92,33.94,11700.0,26.083,26.0984,26.0753,26.0907,11700.0
2013-11-26 15:00:00,33.93,33.94,33.91,33.91,11400.0,26.083,26.0907,26.0676,26.0676,11400.0
2013-11-26 15:05:00,33.91,33.94,33.91,33.94,22700.0,26.0676,26.0907,26.0676,26.0907,22700.0
2013-11-26 15:10:00,33.94,33.97,33.93,33.95,32400.0,26.0907,26.1138,26.083,26.0984,32400.0
2013-11-26 15:15:00,33.95,33.99,33.93,33.99,23000.0,26.0984,26.1291,26.083,26.1291,23000.0
2013-11-26 15:20:00,34.0,34.03,33.98,34.02,26900.0,26.1368,26.1599,26.1215,26.1522,26900.0
2013-11-26 15:25:00,34.01,34.03,34.0,34.0,31200.0,26.1445,26.1599,26.1368,26.1368,31200.0
2013-11-26 15:30:00,34.0,34.03,34.0,34.01,38000.0,26.1368,26.1599,26.1368,26.1445,38000.0
2013-11-26 15:35:00,34.01,34.01,33.97,33.98,33000.0,26.1445,26.1445,26.1138,26.1215,33000.0
2013-11-26 15:40:00,33.98,33.98,33.9,33.91,51400.0,26.1215,26.1215,26.06,26.0676,51400.0
2013-11-26 15:45:00,33.9,33.91,33.85,33.9,104500.0,26.06,26.0676,26.0215,26.06,104500.0
2013-11-26 15:50:00,33.89,33.91,33.85,33.85,112000.0,26.0523,26.0676,26.0215,26.0215,112000.0
2013-11-26 15:55:00,33.85,33.87,33.82,33.83,126500.0,26.0215,26.0369,25.9985,26.0061,126500.0
2013-11-27 09:30:00,34.0,34.22,33.84,33.87,170700.0,26.2889,26.459,26.1652,26.1884,170700.0
2013-11-27 09:35:00,33.87,33.96,33.8,33.92,35300.0,26.1884,26.258,26.1343,26.2271,35300.0
2013-11-27 09:40:00,33.94,34.06,33.82,34.04,28700.0,26.2425,26.3353,26.1497,26.3198,28700.0
2013-11-27 09:45:00,34.05,34.18,33.98,34.11,50300.0,26.3276,26.4281,26.2735,26.374,50300.0
2013-11-27 09:50:00,34.12,34.27,34.11,34.2,79800.0,26.3817,26.4977,26.374,26.4436,79800.0
2013-11-27 09:55:00,34.21,34.22,34.04,34.08,35900.0,26.4513,26.459,26.3198,26.3508,35900.0
2013-11-27 10:00:00,34.08,34.09,33.96,34.07,17900.0,26.3508,26.3585,26.258,26.343,17900.0
2013-11-27 10:05:00,34.06,34.09,34.01,34.07,11800.0,26.3353,26.3585,26.2966,26.343,11800.0
2013-11-27 10:10:00,34.08,34.11,33.99,33.99,20600.0,26.3508,26.374,26.2812,26.2812,20600.0
2013-11-27 10:15:00,34.0,34.06,33.97,34.0,18400.0,26.2889,26.3353,26.2657,26.2889,18400.0
2013-11-27 10:20:00,34.01,34.11,34.01,34.08,38000.0,26.2966,26.374,26.2966,26.3508,38000.0
2013-11-27 10:25:00,34.08,34.11,34.05,34.09,11100.0,26.3508,26.374,26.3276,26.3585,11100.0
2013-11-27 10:30:00,34.07,34.2,34.07,34.16,16300.0,26.343,26.4436,26.343,26.4126,16300.0
2013-11-27 10:35:00,34.18,34.25,34.11,34.23,31400.0,26.4281,26.4822,26.374,26.4668,31400.0
2013-11-27 10:40:00,34.23,34.28,34.15,34.24,72200.0,26.4668,26.5054,26.4049,26.4745,72200.0
2013-11-27 10:45:00,34.22,34.34,34.21,34.28,39100.0,26.459,26.5518,26.4513,26.5054,39100.0
2013-11-27 10:50:00,34.26,34.26,34.15,34.15,16100.0,26.4899,26.4899,26.4049,26.4049,16100.0
2013-11-27 10:55:00,34.17,34.17,34.13,34.13,11500.0,26.4204,26.4204,26.3894,26.3894,11500.0
2013-11-27 11:00:00,34.14,34.27,34.13,34.26,33900.0,26.3972,26.4977,26.3894,26.4899,33900.0
2013-11-27 11:05:00,34.26,34.34,34.26,34.32,25700.0,26.4899,26.5518,26.4899,26.5363,25700.0
2013-11-27 11:10:00,34.32,34.49,34.32,34.42,51200.0,26.5363,26.6678,26.5363,26.6137,51200.0
2013-11-27 11:15:00,34.43,34.49,34.41,34.49,22700.0,26.6214,26.6678,26.6059,26.6678,22700.0
2013-11-27 11:20:00,34.47,34.49,34.45,34.47,21600.0,26.6523,26.6678,26.6369,26.6523,21600.0
2013-11-27 11:25:00,34.49,34.63,34.47,34.62,53200.0,26.6678,26.776,26.6523,26.7683,53200.0
2013-11-27 11:30:00,34.62,34.67,34.54,34.54,40700.0,26.7683,26.807,26.7064,26.7064,40700.0
2013-11-27 11:35:00,34.54,34.55,34.47,34.48,12500.0,26.7064,26.7142,26.6523,26.6601,12500.0
2013-11-27 11:40:00,34.48,34.51,34.44,34.49,16200.0,26.6601,26.6833,26.6291,26.6678,16200.0
2013-11-27 11:45:00,34.51,34.59,34.51,34.59,16400.0,26.6833,26.7451,26.6833,26.7451,16400.0
2013-11-27 11:50:00,34.57,34.6,34.57,34.59,19200.0,26.7296,26.7528,26.7296,26.7451,19200.0
2013-11-27 11:55:00,34.57,34.59,34.51,34.51,48300.0,26.7296,26.7451,26.6833,26.6833,48300.0
2013-11-27 12:00:00,34.51,34.51,34.37,34.44,64300.0,26.6833,26.6833,26.575,26.6291,64300.0
2013-11-27 12:05:00,34.44,34.5,34.43,34.45,12100.0,26.6291,26.6755,26.6214,26.6369,12100.0
2013-11-27 12:10:00,34.46,34.48,34.43,34.47,11700.0,26.6446,26.6601,26.6214,26.6523,11700.0
2013-11-27 12:15:00,34.48,34.49,34.43,34.44,56400.0,26.6601,26.6678,26.6214,26.6291,56400.0
2013-11-27 12:20:00,34.46,34.49,34.44,34.44,10200.0,26.6446,26.6678,26.6291,26.6291,10200.0
2013-11-27 12:25:00,34.45,34.5,34.45,34.48,6700.0,26.6369,26.6755,26.6369,26.6601,6700.0
2013-11-27 12:30:00,34.49,34.5,34.44,34.45,10100.0,26.6678,26.6755,26.6291,26.6369,10100.0
2013-11-27 12:35:00,34.47,34.47,34.43,34.45,7000.0,26.6523,26.6523,26.6214,26.6369,7000.0
2013-11-27 12:40:00,34.43,34.48,34.42,34.47,11300.0,26.6214,26.6601,26.6137,26.6523,11300.0
2013-11-27 12:45:00,34.47,34.48,34.44,34.44,5900.0,26.6523,26.6601,26.6291,26.6291,5900.0
2013-11-27 12:50:00,34.45,34.47,34.39,34.41,9100.0,26.6369,26.6523,26.5905,26.6059,9100.0
2013-11-27 12:55:00,34.41,34.45,34.39,34.41,54600.0,26.6059,26.6369,26.5905,26.6059,54600.0
2013-11-27 13:00:00,34.41,34.42,34.38,34.39,12200.0,26.6059,26.6137,26.5827,26.5905,12200.0
2013-11-27 13:05:00,34.4,34.43,34.38,34.41,13100.0,26.5982,26.6214,26.5827,26.6059,13100.0
2013-11-27 13:10:00,34.41,34.42,34.37,34.42,23600.0,26.6059,26.6137,26.575,26.6137,23600.0
2013-11-27 13:15:00,34.4,34.42,34.4,34.41,12500.0,26.5982,26.6137,26.5982,26.6059,12500.0
2013-11-27 13:20:00,34.4,34.41,34.36,34.37,24900.0,26.5982,26.6059,26.5673,26.575,24900.0
2013-11-27 13:25:00,34.37,34.38,34.33,34.34,16100.0,26.575,26.5827,26.5441,26.5518,16100.0
2013-11-27 13:30:00,34.34,34.37,34.33,34.36,13900.0,26.5518,26.575,26.5441,26.5673,13900.0
2013-11-27 13:35:00,34.36,34.38,34.35,34.37,10000.0,26.5673,26.5827,26.5595,26.575,10000.0
2013-11-27 13:40:00,34.37,34.38,34.36,34.38,12600.0,26.575,26.5827,26.5673,26.5827,12600.0
2013-11-27 13:45:00,34.38,34.39,34.32,34.34,29700.0,26.5827,26.5905,26.5363,26.5518,29700.0
2013-11-27 13:50:00,34.34,34.34,34.28,34.28,24000.0,26.5518,26.5518,26.5054,26.5054,24000.0
2013-11-27 13:55:00,34.29,34.29,34.27,34.27,11800.0,26.5131,26.5131,26.4977,26.4977,11800.0
2013-11-27 14:00:00,34.28,34.31,34.27,34.28,17300.0,26.5054,26.5286,26.4977,26.5054,17300.0
2013-11-27 14:05:00,34.29,34.33,34.28,34.32,14900.0,26.5131,26.5441,26.5054,26.5363,14900.0
2013-11-27 14:10:00,34.32,34.4,34.31,34.38,13200.0,26.5363,26.5982,26.5286,26.5827,13200.0
2013-11-27 14:15:00,34.38,34.4,34.34,34.36,17300.0,26.5827,26.5982,26.5518,26.5673,17300.0
2013-11-27 14:20:00,34.36,34.36,34.26,34.26,90600.0,26.5673,26.5673,26.4899,26.4899,90600.0
2013-11-27 14:25:00,34.27,34.27,34.21,34.23,22600.0,26.4977,26.4977,26.4513,26.4668,22600.0
2013-11-27 14:30:00,34.23,34.3,34.23,34.29,28600.0,26.4668,26.5209,26.4668,26.5131,28600.0
2013-11-27 14:35:00,34.31,34.32,34.28,34.31,67900.0,26.5286,26.5363,26.5054,26.5286,67900.0
2013-11-27 14:40:00,34.31,34.34,34.3,34.32,22300.0,26.5286,26.5518,26.5209,26.5363,22300.0
2013-11-27 14:45:00,34.33,34.34,34.32,34.34,9100.0,26.5441,26.5518,26.5363,26.5518,9100.0
2013-11-27 14:50:00,34.34,34.37,34.34,34.37,17100.0,26.5518,26.575,26.5518,26.575,17100.0
2013-11-27 14:55:00,34.36,34.37,34.3,34.34,17800.0,26.5673,26.575,26.5209,26.5518,17800.0
2013-11-27 15:00:00,34.33,34.35,34.3,34.35,23100.0,26.5441,26.5595,26.5209,26.5595,23100.0
2013-11-27 15:05:00,34.35,34.39,34.34,34.38,11900.0,26.5595,26.5905,26.5518,26.5827,11900.0
2013-11-27 15:10:00,34.39,34.42,34.36,34.38,28000.0,26.5905,26.6137,26.5673,26.5827,28000.0
2013-11-27 15:15:00,34.39,34.42,34.38,34.39,30600.0,26.5905,26.6137,26.5827,26.5905,30600.0
2013-11-27 15:20:00,34.38,34.4,34.35,34.36,21300.0,26.5827,26.5982,26.5595,26.5673,21300.0
2013-11-27 15:25:00,34.36,34.38,34.34,34.37,18600.0,26.5673,26.5827,26.5518,26.575,18600.0
2013-11-27 15:30:00,34.37,34.41,34.36,34.37,33600.0,26.575,26.6059,26.5673,26.575,33600.0
2013-11-27 15:35:00,34.37,34.39,34.36,34.39,28400.0,26.575,26.5905,26.5673,26.5905,28400.0
2013-11-27 15:40:00,34.38,34.42,34.38,34.39,61100.0,26.5827,26.6137,26.5827,26.5905,61100.0
2013-11-27 15:45:00,34.39,34.43,34.38,34.41,59100.0,26.5905,26.6214,26.5827,26.6059,59100.0
2013-11-27 15:50:00,34.42,34.43,34.4,34.43,73000.0,26.6137,26.6214,26.5982,26.6214,73000.0
2013-11-27 15:55:00,34.42,34.43,34.37,34.38,150700.0,26.6137,26.6214,26.575,26.5827,150700.0
2013-11-29 09:30:00,34.57,34.59,34.23,34.34,64500.0,26.7296,26.7451,26.4668,26.5518,64500.0
2013-11-29 09:35:00,34.34,34.35,34.0,34.06,73000.0,26.5518,26.5595,26.2889,26.3353,73000.0
2013-11-29 09:40:00,34.05,34.18,34.03,34.15,33800.0,26.3276,26.4281,26.3121,26.4049,33800.0
2013-11-29 09:45:00,34.18,34.18,34.09,34.09,24300.0,26.4281,26.4281,26.3585,26.3585,24300.0
2013-11-29 09:50:00,34.08,34.1,34.0,34.0,37800.0,26.3508,26.3662,26.2889,26.2889,37800.0
2013-11-29 09:55:00,34.0,34.1,34.0,34.08,33500.0,26.2889,26.3662,26.2889,26.3508,33500.0
2013-11-29 10:00:00,34.06,34.12,34.0,34.0,19700.0,26.3353,26.3817,26.2889,26.2889,19700.0
2013-11-29 10:05:00,34.0,34.0,33.86,33.92,87500.0,26.2889,26.2889,26.1807,26.2271,87500.0
2013-11-29 10:10:00,33.92,34.01,33.91,34.0,39000.0,26.2271,26.2966,26.2193,26.2889,39000.0
2013-11-29 10:15:00,34.02,34.09,34.02,34.08,24800.0,26.3044,26.3585,26.3044,26.3508,24800.0
2013-11-29 10:20:00,34.09,34.21,34.06,34.11,64900.0,26.3585,26.4513,26.3353,26.374,64900.0
2013-11-29 10:25:00,34.12,34.12,33.97,33.97,18200.0,26.3817,26.3817,26.2657,26.2657,18200.0
2013-11-29 10:30:00,33.96,34.01,33.95,33.99,23600.0,26.258,26.2966,26.2503,26.2812,23600.0
2013-11-29 10:35:00,34.0,34.01,33.93,33.96,16800.0,26.2889,26.2966,26.2348,26.258,16800.0
2013-11-29 10:40:00,33.94,33.94,33.86,33.91,39100.0,26.2425,26.2425,26.1807,26.2193,39100.0
2013-11-29 10:45:00,33.91,33.97,33.87,33.87,23900.0,26.2193,26.2657,26.1884,26.1884,23900.0
2013-11-29 10:50:00,33.88,33.94,33.86,33.93,19300.0,26.1961,26.2425,26.1807,26.2348,19300.0
2013-11-29 10:55:00,33.93,34.02,33.93,34.02,23600.0,26.2348,26.3044,26.2348,26.3044,23600.0
2013-11-29 11:00:00,34.02,34.12,34.0,34.12,27700.0,26.3044,26.3817,26.2889,26.3817,27700.0
2013-11-29 11:05:00,34.14,34.25,34.12,34.25,21400.0,26.3972,26.4822,26.3817,26.4822,21400.0
2013-11-29 11:10:00,34.26,34.35,34.24,34.32,30600.0,26.4899,26.5595,26.4745,26.5363,30600.0
2013-11-29 11:15:00,34.32,34.35,34.25,34.25,26000.0,26.5363,26.5595,26.4822,26.4822,26000.0
2013-11-29 11:20:00,34.24,34.29,34.2,34.23,21000.0,26.4745,26.5131,26.4436,26.4668,21000.0
2013-11-29 11:25:00,34.24,34.28,34.2,34.22,25700.0,26.4745,26.5054,26.4436,26.459,25700.0
2013-11-29 11:30:00,34.22,34.29,34.2,34.26,37000.0,26.459,26.5131,26.4436,26.4899,37000.0
2013-11-29 11:35:00,34.26,34.3,34.25,34.3,11400.0,26.4899,26.5209,26.4822,26.5209,11400.0
2013-11-29 11:40:00,34.3,34.37,34.29,34.34,15600.0,26.5209,26.575,26.5131,26.5518,15600.0
2013-11-29 11:45:00,34.35,34.38,34.3,34.37,18800.0,26.5595,26.5827,26.5209,26.575,18800.0
2013-11-29 11:50:00,34.38,34.42,34.38,34.4,13900.0,26.5827,26.6137,26.5827,26.5982,13900.0
2013-11-29 11:55:00,34.4,34.43,34.33,34.34,28400.0,26.5982,26.6214,26.5441,26.5518,28400.0
2013-11-29 12:00:00,34.35,34.39,34.34,34.37,11800.0,26.5595,26.5905,26.5518,26.575,11800.0
2013-11-29 12:05:00,34.38,34.39,34.34,34.39,14800.0,26.5827,26.5905,26.5518,26.5905,14800.0
2013-11-29 12:10:00,34.4,34.43,34.35,34.37,22400.0,26.5982,26.6214,26.5595,26.575,22400.0
2013-11-29 12:15:00,34.36,34.42,34.34,34.37,20300.0,26.5673,26.6137,26.5518,26.575,20300.0
2013-11-29 12:20:00,34.37,34.42,34.34,34.4,22500.0,26.575,26.6137,26.5518,26.5982,22500.0
2013-11-29 12:25:00,34.41,34.41,34.34,34.41,14400.0,26.6059,26.6059,26.5518,26.6059,14400.0
2013-11-29 12:30:00,34.42,34.46,34.41,34.42,29300.0,26.6137,26.6446,26.6059,26.6137,29300.0
2013-11-29 12:35:00,34.42,34.48,34.4,34.46,19500.0,26.6137,26.6601,26.5982,26.6446,19500.0
2013-11-29 12:40:00,34.46,34.46,34.26,34.26,45200.0,26.6446,26.6446,26.4899,26.4899,45200.0
2013-11-29 12:45:00,34.27,34.3,34.18,34.2,45500.0,26.4977,26.5209,26.4281,26.4436,45500.0
2013-11-29 12:50:00,34.2,34.25,34.12,34.21,47300.0,26.4436,26.4822,26.3817,26.4513,47300.0
2013-11-29 12:55:00,34.21,34.29,34.19,34.27,93300.0,26.4513,26.5131,26.4358,26.4977,93300.0
2013-12-02 09:30:00,34.28,34.34,34.05,34.07,50500.0,26.5054,26.5518,26.3276,26.343,50500.0
2013-12-02 09:35:00,34.08,34.3,34.07,34.14,35900.0,26.3508,26.5209,26.343,26.3972,35900.0
2013-12-02 09:40:00,34.13,34.16,33.94,33.94,37600.0,26.3894,26.4126,26.2425,26.2425,37600.0
2013-12-02 09:45:00,33.94,34.04,33.92,33.95,27500.0,26.2425,26.3198,26.2271,26.2503,27500.0
2013-12-02 09:50:00,33.97,33.97,33.8,33.8,39100.0,26.2657,26.2657,26.1343,26.1343,39100.0
2013-12-02 09:55:00,33.82,33.87,33.8,33.86,40200.0,26.1497,26.1884,26.1343,26.1807,40200.0
2013-12-02 10:00:00,33.86,33.89,33.84,33.84,45900.0,26.1807,26.2039,26.1652,26.1652,45900.0
2013-12-02 10:05:00,33.85,33.87,33.81,33.83,28100.0,26.1729,26.1884,26.142,26.1575,28100.0
2013-12-02 10:10:00,33.83,33.93,33.82,33.87,38800.0,26.1575,26.2348,26.1497,26.1884,38800.0
2013-12-02 10:15:00,33.87,33.97,33.86,33.94,14000.0,26.1884,26.2657,26.1807,26.2425,14000.0
2013-12-02 10:20:00,33.94,34.03,33.93,34.01,37500.0,26.2425,26.3121,26.2348,26.2966,37500.0
2013-12-02 10:25:00,34.02,34.11,33.99,34.05,80700.0,26.3044,26.374,26.2812,26.3276,80700.0
2013-12-02 10:30:00,34.05,34.1,34.02,34.08,60500.0,26.3276,26.3662,26.3044,26.3508,60500.0
2013-12-02 10:35:00,34.08,34.14,34.08,34.09,11000.0,26.3508,26.3972,26.3508,26.3585,11000.0
2013-12-02 10:40:00,34.08,34.12,34.05,34.07,18600.0,26.3508,26.3817,26.3276,26.343,18600.0
2013-12-02 10:45:00,34.07,34.11,34.05,34.1,12200.0,26.343,26.374,26.3276,26.3662,12200.0
2013-12-02 10:50:00,34.1,34.19,34.1,34.19,12100.0,26.3662,26.4358,26.3662,26.4358,12100.0
2013-12-02 10:55:00,34.18,34.18,34.07,34.09,18600.0,26.4281,26.4281,26.343,26.3585,18600.0
2013-12-02 11:00:00,34.1,34.2,34.1,34.2,14700.0,26.3662,26.4436,26.3662,26.4436,14700.0
2013-12-02 11:05:00,34.18,34.21,34.17,34.17,37300.0,26.4281,26.4513,26.4204,26.4204,37300.0
2013-12-02 11:10:00,34.18,34.19,34.16,34.18,15100.0,26.4281,26.4358,26.4126,26.4281,15100.0
2013-12-02 11:15:00,34.16,34.22,34.16,34.2,24000.0,26.4126,26.459,26.4126,26.4436,24000.0
2013-12-02 11:20:00,34.19,34.22,34.19,34.19,15200.0,26.4358,26.459,26.4358,26.4358,15200.0
2013-12-02 11:25:00,34.2,34.22,34.17,34.18,42400.0,26.4436,26.459,26.4204,26.4281,42400.0
2013-12-02 11:30:00,34.17,34.19,34.11,34.15,20700.0,26.4204,26.4358,26.374,26.4049,20700.0
2013-12-02 11:35:00,34.15,34.19,34.14,34.15,18800.0,26.4049,26.4358,26.3972,26.4049,18800.0
2013-12-02 11:40:00,34.15,34.16,34.14,34.14,15100.0,26.4049,26.4126,26.3972,26.3972,15100.0
2013-12-02 11:45:00,34.14,34.16,34.14,34.14,9600.0,26.3972,26.4126,26.3972,26.3972,9600.0
2013-12-02 11:50:00,34.14,34.19,34.13,34.18,22200.0,26.3972,26.4358,26.3894,26.4281,22200.0
2013-12-02 11:55:00,34.19,34.22,34.18,34.2,18000.0,26.4358,26.459,26.4281,26.4436,18000.0
2013-12-02 12:00:00,34.21,34.21,34.09,34.09,20400.0,26.4513,26.4513,26.3585,26.3585,20400.0
2013-12-02 12:05:00,34.09,34.09,34.03,34.07,33500.0,26.3585,26.3585,26.3121,26.343,33500.0
2013-12-02 12:10:00,34.07,34.1,34.05,34.09,37300.0,26.343,26.3662,26.3276,26.3585,37300.0
2013-12-02 12:15:00,34.1,34.12,34.08,34.08,16500.0,26.3662,26.3817,26.3508,26.3508,16500.0
2013-12-02 12:20:00,34.09,34.09,33.98,33.98,92300.0,26.3585,26.3585,26.2735,26.2735,92300.0
2013-12-02 12:25:00,33.98,34.0,33.97,34.0,14900.0,26.2735,26.2889,26.2657,26.2889,14900.0
2013-12-02 12:30:00,34.0,34.0,33.97,33.99,16300.0,26.2889,26.2889,26.2657,26.2812,16300.0
2013-12-02 12:35:00,33.99,34.0,33.93,33.95,61100.0,26.2812,26.2889,26.2348,26.2503,61100.0
2013-12-02 12:40:00,33.94,33.95,33.82,33.88,88200.0,26.2425,26.2503,26.1497,26.1961,88200.0
2013-12-02 12:45:00,33.89,33.94,33.87,33.92,21300.0,26.2039,26.2425,26.1884,26.2271,21300.0
2013-12-02 12:50:00,33.92,33.96,33.92,33.95,13400.0,26.2271,26.258,26.2271,26.2503,13400.0
2013-12-02 12:55:00,33.95,33.98,33.94,33.97,28500.0,26.2503,26.2735,26.2425,26.2657,28500.0
2013-12-02 13:00:00,33.95,33.97,33.93,33.93,20800.0,26.2503,26.2657,26.2348,26.2348,20800.0
2013-12-02 13:05:00,33.92,33.93,33.89,33.92,15300.0,26.2271,26.2348,26.2039,26.2271,15300.0
2013-12-02 13:10:00,33.92,33.93,33.87,33.91,22600.0,26.2271,26.2348,26.1884,26.2193,22600.0
2013-12-02 13:15:00,33.89,33.97,33.89,33.97,5100.0,26.2039,26.2657,26.2039,26.2657,5100.0
2013-12-02 13:20:00,33.97,34.01,33.94,33.95,11300.0,26.2657,26.2966,26.2425,26.2503,11300.0
2013-12-02 13:25:00,33.95,33.97,33.93,33.95,5600.0,26.2503,26.2657,26.2348,26.2503,5600.0
2013-12-02 13:30:00,33.95,33.97,33.89,33.91,39100.0,26.2503,26.2657,26.2039,26.2193,39100.0
2013-12-02 13:35:00,33.91,33.91,33.87,33.91,10200.0,26.2193,26.2193,26.1884,26.2193,10200.0
2013-12-02 13:40:00,33.9,33.91,33.88,33.89,7700.0,26.2116,26.2193,26.1961,26.2039,7700.0
2013-12-02 13:45:00,33.89,33.95,33.86,33.92,22200.0,26.2039,26.2503,26.1807,26.2271,22200.0
2013-12-02 13:50:00,33.91,33.98,33.9,33.98,6700.0,26.2193,26.2735,26.2116,26.2735,6700.0
2013-12-02 13:55:00,33.98,34.01,33.96,33.98,20600.0,26.2735,26.2966,26.258,26.2735,20600.0
2013-12-02 14:00:00,33.97,34.01,33.97,33.98,13500.0,26.2657,26.2966,26.2657,26.2735,13500.0
2013-12-02 14:05:00,33.97,34.01,33.97,33.98,11400.0,26.2657,26.2966,26.2657,26.2735,11400.0
2013-12-02 14:10:00,33.97,34.01,33.97,33.97,14200.0,26.2657,26.2966,26.2657,26.2657,14200.0
2013-12-02 14:15:00,33.99,34.01,33.97,34.01,10200.0,26.2812,26.2966,26.2657,26.2966,10200.0
2013-12-02 14:20:00,34.01,34.02,33.98,34.01,20300.0,26.2966,26.3044,26.2735,26.2966,20300.0
2013-12-02 14:25:00,34.0,34.0,33.99,34.0,10300.0,26.2889,26.2889,26.2812,26.2889,10300.0
2013-12-02 14:30:00,33.99,34.02,33.99,34.02,11200.0,26.2812,26.3044,26.2812,26.3044,11200.0
2013-12-02 14:35:00,34.02,34.08,34.02,34.07,17400.0,26.3044,26.3508,26.3044,26.343,17400.0
2013-12-02 14:40:00,34.06,34.09,34.05,34.07,13800.0,26.3353,26.3585,26.3276,26.343,13800.0
2013-12-02 14:45:00,34.06,34.07,34.03,34.07,22200.0,26.3353,26.343,26.3121,26.343,22200.0
2013-12-02 14:50:00,34.07,34.1,34.06,34.09,13300.0,26.343,26.3662,26.3353,26.3585,13300.0
2013-12-02 14:55:00,34.08,34.08,34.04,34.06,27500.0,26.3508,26.3508,26.3198,26.3353,27500.0
2013-12-02 15:00:00,34.06,34.07,34.05,34.07,14600.0,26.3353,26.343,26.3276,26.343,14600.0
2013-12-02 15:05:00,34.08,34.08,34.05,34.08,13300.0,26.3508,26.3508,26.3276,26.3508,13300.0
2013-12-02 15:10:00,34.08,34.11,34.07,34.08,33400.0,26.3508,26.374,26.343,26.3508,33400.0
2013-12-02 15:15:00,34.09,34.1,34.07,34.08,25800.0,26.3585,26.3662,26.343,26.3508,25800.0
2013-12-02 15:20:00,34.08,34.09,34.04,34.05,23600.0,26.3508,26.3585,26.3198,26.3276,23600.0
2013-12-02 15:25:00,34.04,34.05,34.01,34.02,23600.0,26.3198,26.3276,26.2966,26.3044,23600.0
2013-12-02 15:30:00,34.02,34.02,33.98,34.0,42700.0,26.3044,26.3044,26.2735,26.2889,42700.0
2013-12-02 15:35:00,34.0,34.02,33.99,34.0,25400.0,26.2889,26.3044,26.2812,26.2889,25400.0
2013-12-02 15:40:00,34.0,34.01,33.99,34.01,68900.0,26.2889,26.2966,26.2812,26.2966,68900.0
2013-12-02 15:45:00,34.0,34.01,33.98,33.99,113300.0,26.2889,26.2966,26.2735,26.2812,113300.0
2013-12-02 15:50:00,34.0,34.0,33.96,33.98,115800.0,26.2889,26.2889,26.258,26.2735,115800.0
2013-12-02 15:55:00,33.97,34.02,33.96,34.0,239500.0,26.2657,26.3044,26.258,26.2889,239500.0
2013-12-03 09:30:00,34.84,35.46,34.79,35.27,221300.0,26.9384,27.4178,26.8997,27.2709,221300.0
2013-12-03 09:35:00,35.27,35.43,35.14,35.23,130200.0,27.2709,27.3946,27.1704,27.24,130200.0
2013-12-03 09:40:00,35.22,35.4,35.12,35.4,146600.0,27.2322,27.3714,27.1549,27.3714,146600.0
2013-12-03 09:45:00,35.4,35.4,35.16,35.36,75000.0,27.3714,27.3714,27.1858,27.3405,75000.0
2013-12-03 09:50:00,35.33,35.4,35.14,35.14,123200.0,27.3173,27.3714,27.1704,27.1704,123200.0
2013-12-03 09:55:00,35.17,35.29,35.16,35.23,99600.0,27.1936,27.2863,27.1858,27.24,99600.0
2013-12-03 10:00:00,35.23,35.35,35.21,35.34,66800.0,27.24,27.3327,27.2245,27.325,66800.0
2013-12-03 10:05:00,35.31,35.64,35.31,35.58,172900.0,27.3018,27.557,27.3018,27.5106,172900.0
2013-12-03 10:10:00,35.58,35.68,35.45,35.62,110100.0,27.5106,27.5879,27.4101,27.5415,110100.0
2013-12-03 10:15:00,35.62,35.94,35.61,35.92,124300.0,27.5415,27.7889,27.5338,27.7735,124300.0
2013-12-03 10:20:00,35.93,36.08,35.89,35.94,169200.0,27.7812,27.8972,27.7503,27.7889,169200.0
2013-12-03 10:25:00,35.94,36.04,35.86,36.01,96600.0,27.7889,27.8663,27.7271,27.8431,96600.0
2013-12-03 10:30:00,36.02,36.37,35.99,36.3,142400.0,27.8508,28.1214,27.8276,28.0673,142400.0
2013-12-03 10:35:00,36.33,36.5,36.29,36.44,264100.0,28.0905,28.2219,28.0596,28.1755,264100.0
2013-12-03 10:40:00,36.46,36.46,36.13,36.13,183800.0,28.191,28.191,27.9358,27.9358,183800.0
2013-12-03 10:45:00,36.12,36.17,36.06,36.09,132000.0,27.9281,27.9668,27.8817,27.9049,132000.0
2013-12-03 10:50:00,36.09,36.1,35.87,36.02,196400.0,27.9049,27.9126,27.7348,27.8508,196400.0
2013-12-03 10:55:00,36.01,36.03,35.87,35.94,77400.0,27.8431,27.8585,27.7348,27.7889,77400.0
2013-12-03 11:00:00,35.94,36.02,35.89,35.98,142500.0,27.7889,27.8508,27.7503,27.8199,142500.0
2013-12-03 11:05:00,35.98,36.25,35.97,36.14,139200.0,27.8199,28.0286,27.8121,27.9436,139200.0
2013-12-03 11:10:00,36.14,36.19,36.04,36.18,64800.0,27.9436,27.9822,27.8663,27.9745,64800.0
2013-12-03 11:15:00,36.17,36.19,36.04,36.04,63600.0,27.9668,27.9822,27.8663,27.8663,63600.0
2013-12-03 11:20:00,36.07,36.22,36.07,36.16,72400.0,27.8894,28.0054,27.8894,27.959,72400.0
2013-12-03 11:25:00,36.16,36.31,36.11,36.27,98200.0,27.959,28.075,27.9204,28.0441,98200.0
2013-12-03 11:30:00,36.27,36.38,36.07,36.27,80200.0,28.0441,28.1291,27.8894,28.0441,80200.0
2013-12-03 11:35:00,36.27,36.37,36.1,36.29,96200.0,28.0441,28.1214,27.9126,28.0596,96200.0
2013-12-03 11:40:00,36.29,36.4,36.2,36.2,118200.0,28.0596,28.1446,27.99,27.99,118200.0
2013-12-03 11:45:00,36.2,36.36,36.18,36.33,119800.0,27.99,28.1137,27.9745,28.0905,119800.0
2013-12-03 11:50:00,36.33,36.39,36.24,36.34,63700.0,28.0905,28.1369,28.0209,28.0982,63700.0
2013-12-03 11:55:00,36.33,36.35,36.3,36.34,25700.0,28.0905,28.1059,28.0673,28.0982,25700.0
2013-12-03 12:00:00,36.32,36.32,36.02,36.17,79700.0,28.0827,28.0827,27.8508,27.9668,79700.0
2013-12-03 12:05:00,36.18,36.27,36.16,36.21,41000.0,27.9745,28.0441,27.959,27.9977,41000.0
2013-12-03 12:10:00,36.22,36.24,36.18,36.18,28400.0,28.0054,28.0209,27.9745,27.9745,28400.0
2013-12-03 12:15:00,36.19,36.21,35.97,35.98,79700.0,27.9822,27.9977,27.8121,27.8199,79700.0
2013-12-03 12:20:00,35.99,36.04,35.9,36.04,65700.0,27.8276,27.8663,27.758,27.8663,65700.0
2013-12-03 12:25:00,36.04,36.06,35.95,35.95,50200.0,27.8663,27.8817,27.7967,27.7967,50200.0
2013-12-03 12:30:00,35.96,35.97,35.93,35.96,44300.0,27.8044,27.8121,27.7812,27.8044,44300.0
2013-12-03 12:35:00,35.96,36.07,35.93,36.0,65000.0,27.8044,27.8894,27.7812,27.8353,65000.0
2013-12-03 12:40:00,36.0,36.02,35.94,35.97,27800.0,27.8353,27.8508,27.7889,27.8121,27800.0
2013-12-03 12:45:00,35.97,36.0,35.93,35.94,30300.0,27.8121,27.8353,27.7812,27.7889,30300.0
2013-12-03 12:50:00,35.95,35.98,35.87,35.98,32500.0,27.7967,27.8199,27.7348,27.8199,32500.0
2013-12-03 12:55:00,35.97,36.01,35.95,35.97,31800.0,27.8121,27.8431,27.7967,27.8121,31800.0
2013-12-03 13:00:00,35.98,35.98,35.89,35.94,31700.0,27.8199,27.8199,27.7503,27.7889,31700.0
2013-12-03 13:05:00,35.94,36.0,35.92,35.95,21400.0,27.7889,27.8353,27.7735,27.7967,21400.0
2013-12-03 13:10:00,35.94,36.01,35.94,35.99,24200.0,27.7889,27.8431,27.7889,27.8276,24200.0
2013-12-03 13:15:00,36.0,36.07,35.97,36.06,45200.0,27.8353,27.8894,27.8121,27.8817,45200.0
2013-12-03 13:20:00,36.07,36.18,36.07,36.07,61200.0,27.8894,27.9745,27.8894,27.8894,61200.0
2013-12-03 13:25:00,36.06,36.07,35.98,35.99,50700.0,27.8817,27.8894,27.8199,27.8276,50700.0
2013-12-03 13:30:00,36.0,36.01,35.88,35.88,36100.0,27.8353,27.8431,27.7425,27.7425,36100.0
2013-12-03 13:35:00,35.89,35.92,35.83,35.89,50000.0,27.7503,27.7735,27.7039,27.7503,50000.0
2013-12-03 13:40:00,35.9,35.92,35.84,35.84,31100.0,27.758,27.7735,27.7116,27.7116,31100.0
2013-12-03 13:45:00,35.84,35.94,35.84,35.92,27900.0,27.7116,27.7889,27.7116,27.7735,27900.0
2013-12-03 13:50:00,35.93,35.95,35.91,35.95,23500.0,27.7812,27.7967,27.7657,27.7967,23500.0
2013-12-03 13:55:00,35.95,35.95,35.91,35.92,32600.0,27.7967,27.7967,27.7657,27.7735,32600.0
2013-12-03 14:00:00,35.92,35.94,35.91,35.91,23300.0,27.7735,27.7889,27.7657,27.7657,23300.0
2013-12-03 14:05:00,35.92,36.01,35.92,35.98,39100.0,27.7735,27.8431,27.7735,27.8199,39100.0
2013-12-03 14:10:00,35.98,36.0,35.93,35.93,45500.0,27.8199,27.8353,27.7812,27.7812,45500.0
2013-12-03 14:15:00,35.93,35.93,35.83,35.85,39000.0,27.7812,27.7812,27.7039,27.7193,39000.0
2013-12-03 14:20:00,35.87,35.92,35.84,35.89,34800.0,27.7348,27.7735,27.7116,27.7503,34800.0
2013-12-03 14:25:00,35.89,35.9,35.8,35.8,50800.0,27.7503,27.758,27.6807,27.6807,50800.0
2013-12-03 14:30:00,35.8,35.84,35.79,35.82,43300.0,27.6807,27.7116,27.673,27.6961,43300.0
2013-12-03 14:35:00,35.83,35.83,35.75,35.76,55800.0,27.7039,27.7039,27.642,27.6498,55800.0
2013-12-03 14:40:00,35.77,35.77,35.72,35.72,38400.0,27.6575,27.6575,27.6188,27.6188,38400.0
2013-12-03 14:45:00,35.72,35.74,35.65,35.7,86100.0,27.6188,27.6343,27.5647,27.6034,86100.0
2013-12-03 14:50:00,35.7,35.74,35.67,35.72,57500.0,27.6034,27.6343,27.5802,27.6188,57500.0
2013-12-03 14:55:00,35.72,35.78,35.69,35.78,46300.0,27.6188,27.6652,27.5956,27.6652,46300.0
2013-12-03 15:00:00,35.77,35.77,35.7,35.72,47100.0,27.6575,27.6575,27.6034,27.6188,47100.0
2013-12-03 15:05:00,35.72,35.75,35.7,35.73,35000.0,27.6188,27.642,27.6034,27.6266,35000.0
2013-12-03 15:10:00,35.73,35.76,35.7,35.75,33600.0,27.6266,27.6498,27.6034,27.642,33600.0
2013-12-03 15:15:00,35.75,35.83,35.74,35.82,74600.0,27.642,27.7039,27.6343,27.6961,74600.0
2013-12-03 15:20:00,35.82,35.84,35.77,35.8,55800.0,27.6961,27.7116,27.6575,27.6807,55800.0
2013-12-03 15:25:00,35.79,35.9,35.79,35.9,40100.0,27.673,27.758,27.673,27.758,40100.0
2013-12-03 15:30:00,35.91,35.92,35.84,35.89,85400.0,27.7657,27.7735,27.7116,27.7503,85400.0
2013-12-03 15:35:00,35.9,35.93,35.86,35.93,87000.0,27.758,27.7812,27.7271,27.7812,87000.0
2013-12-03 15:40:00,35.93,35.96,35.81,35.84,123100.0,27.7812,27.8044,27.6884,27.7116,123100.0
2013-12-03 15:45:00,35.85,36.0,35.85,35.99,177200.0,27.7193,27.8353,27.7193,27.8276,177200.0
2013-12-03 15:50:00,35.98,36.0,35.95,35.98,170200.0,27.8199,27.8353,27.7967,27.8199,170200.0
2013-12-03 15:55:00,35.97,36.02,35.96,35.99,252300.0,27.8121,27.8508,27.8044,27.8276,252300.0
2013-12-04 09:30:00,35.81,35.81,35.33,35.33,84400.0,27.6884,27.6884,27.3173,27.3173,84400.0
2013-12-04 09:35:00,35.31,35.47,35.31,35.35,92600.0,27.3018,27.4255,27.3018,27.3327,92600.0
2013-12-04 09:40:00,35.37,35.52,35.35,35.44,70300.0,27.3482,27.4642,27.3327,27.4023,70300.0
2013-12-04 09:45:00,35.43,35.51,35.36,35.41,62100.0,27.3946,27.4565,27.3405,27.3791,62100.0
2013-12-04 09:50:00,35.41,35.45,35.34,35.39,65600.0,27.3791,27.4101,27.325,27.3637,65600.0
2013-12-04 09:55:00,35.39,35.39,35.2,35.21,27800.0,27.3637,27.3637,27.2168,27.2245,27800.0
2013-12-04 10:00:00,35.2,35.45,35.19,35.42,62700.0,27.2168,27.4101,27.209,27.3869,62700.0
2013-12-04 10:05:00,35.45,35.76,35.43,35.62,89500.0,27.4101,27.6498,27.3946,27.5415,89500.0
2013-12-04 10:10:00,35.62,35.68,35.52,35.56,24400.0,27.5415,27.5879,27.4642,27.4951,24400.0
2013-12-04 10:15:00,35.56,35.57,35.37,35.39,35800.0,27.4951,27.5028,27.3482,27.3637,35800.0
2013-12-04 10:20:00,35.37,35.45,35.35,35.39,29700.0,27.3482,27.4101,27.3327,27.3637,29700.0
2013-12-04 10:25:00,35.38,35.44,35.33,35.34,29200.0,27.3559,27.4023,27.3173,27.325,29200.0
2013-12-04 10:30:00,35.33,35.33,35.26,35.3,55700.0,27.3173,27.3173,27.2632,27.2941,55700.0
2013-12-04 10:35:00,35.28,35.34,35.28,35.29,45600.0,27.2786,27.325,27.2786,27.2863,45600.0
2013-12-04 10:40:00,35.29,35.33,35.24,35.24,52500.0,27.2863,27.3173,27.2477,27.2477,52500.0
2013-12-04 10:45:00,35.24,35.28,35.23,35.26,18200.0,27.2477,27.2786,27.24,27.2632,18200.0
2013-12-04 10:50:00,35.27,35.37,35.27,35.37,64100.0,27.2709,27.3482,27.2709,27.3482,64100.0
2013-12-04 10:55:00,35.38,35.54,35.36,35.54,49400.0,27.3559,27.4797,27.3405,27.4797,49400.0
2013-12-04 11:00:00,35.53,35.59,35.46,35.46,28800.0,27.4719,27.5183,27.4178,27.4178,28800.0
2013-12-04 11:05:00,35.46,35.56,35.45,35.54,19600.0,27.4178,27.4951,27.4101,27.4797,19600.0
2013-12-04 11:10:00,35.53,35.58,35.52,35.56,24100.0,27.4719,27.5106,27.4642,27.4951,24100.0
2013-12-04 11:15:00,35.56,35.65,35.56,35.6,29300.0,27.4951,27.5647,27.4951,27.526,29300.0
2013-12-04 11:20:00,35.6,35.74,35.6,35.72,35300.0,27.526,27.6343,27.526,27.6188,35300.0
2013-12-04 11:25:00,35.72,35.73,35.7,35.7,24200.0,27.6188,27.6266,27.6034,27.6034,24200.0
2013-12-04 11:30:00,35.69,35.78,35.67,35.72,56800.0,27.5956,27.6652,27.5802,27.6188,56800.0
2013-12-04 11:35:00,35.72,35.85,35.72,35.84,29400.0,27.6188,27.7193,27.6188,27.7116,29400.0
2013-12-04 11:40:00,35.85,35.88,35.8,35.88,21700.0,27.7193,27.7425,27.6807,27.7425,21700.0
2013-12-04 11:45:00,35.88,36.0,35.87,35.9,41700.0,27.7425,27.8353,27.7348,27.758,41700.0
2013-12-04 11:50:00,35.88,35.89,35.79,35.8,19400.0,27.7425,27.7503,27.673,27.6807,19400.0
2013-12-04 11:55:00,35.79,35.8,35.75,35.75,16700.0,27.673,27.6807,27.642,27.642,16700.0
2013-12-04 12:00:00,35.76,35.79,35.7,35.75,24500.0,27.6498,27.673,27.6034,27.642,24500.0
2013-12-04 12:05:00,35.74,35.77,35.71,35.74,13500.0,27.6343,27.6575,27.6111,27.6343,13500.0
2013-12-04 12:10:00,35.73,35.78,35.71,35.78,27900.0,27.6266,27.6652,27.6111,27.6652,27900.0
2013-12-04 12:15:00,35.77,35.78,35.66,35.7,21900.0,27.6575,27.6652,27.5724,27.6034,21900.0
2013-12-04 12:20:00,35.7,35.74,35.68,35.73,16300.0,27.6034,27.6343,27.5879,27.6266,16300.0
2013-12-04 12:25:00,35.73,35.81,35.71,35.81,21200.0,27.6266,27.6884,27.6111,27.6884,21200.0
2013-12-04 12:30:00,35.8,35.98,35.77,35.97,50900.0,27.6807,27.8199,27.6575,27.8121,50900.0
2013-12-04 12:35:00,35.97,35.97,35.85,35.91,23500.0,27.8121,27.8121,27.7193,27.7657,23500.0
2013-12-04 12:40:00,35.92,36.0,35.91,35.99,31100.0,27.7735,27.8353,27.7657,27.8276,31100.0
2013-12-04 12:45:00,36.0,36.06,35.98,35.99,54300.0,27.8353,27.8817,27.8199,27.8276,54300.0
2013-12-04 12:50:00,35.98,36.03,35.94,35.94,28700.0,27.8199,27.8585,27.7889,27.7889,28700.0
2013-12-04 12:55:00,35.93,35.95,35.8,35.8,22700.0,27.7812,27.7967,27.6807,27.6807,22700.0
2013-12-04 13:00:00,35.8,35.9,35.75,35.86,35600.0,27.6807,27.758,27.642,27.7271,35600.0
2013-12-04 13:05:00,35.84,35.87,35.81,35.82,16400.0,27.7116,27.7348,27.6884,27.6961,16400.0
2013-12-04 13:10:00,35.83,35.83,35.79,35.8,59100.0,27.7039,27.7039,27.673,27.6807,59100.0
2013-12-04 13:15:00,35.8,35.85,35.79,35.85,25700.0,27.6807,27.7193,27.673,27.7193,25700.0
2013-12-04 13:20:00,35.85,35.88,35.8,35.86,41700.0,27.7193,27.7425,27.6807,27.7271,41700.0
2013-12-04 13:25:00,35.84,35.84,35.71,35.71,20500.0,27.7116,27.7116,27.6111,27.6111,20500.0
2013-12-04 13:30:00,35.71,35.73,35.6,35.66,38700.0,27.6111,27.6266,27.526,27.5724,38700.0
2013-12-04 13:35:00,35.67,35.75,35.67,35.75,16900.0,27.5802,27.642,27.5802,27.642,16900.0
2013-12-04 13:40:00,35.74,35.75,35.69,35.73,23200.0,27.6343,27.642,27.5956,27.6266,23200.0
2013-12-04 13:45:00,35.73,35.73,35.69,35.71,21200.0,27.6266,27.6266,27.5956,27.6111,21200.0
2013-12-04 13:50:00,35.7,35.75,35.68,35.7,44800.0,27.6034,27.642,27.5879,27.6034,44800.0
2013-12-04 13:55:00,35.7,35.7,35.64,35.65,33100.0,27.6034,27.6034,27.557,27.5647,33100.0
2013-12-04 14:00:00,35.66,35.78,35.66,35.78,24100.0,27.5724,27.6652,27.5724,27.6652,24100.0
2013-12-04 14:05:00,35.78,35.85,35.77,35.79,30100.0,27.6652,27.7193,27.6575,27.673,30100.0
2013-12-04 14:10:00,35.79,35.85,35.78,35.82,19200.0,27.673,27.7193,27.6652,27.6961,19200.0
2013-12-04 14:15:00,35.82,35.86,35.8,35.84,22200.0,27.6961,27.7271,27.6807,27.7116,22200.0
2013-12-04 14:20:00,35.83,35.83,35.8,35.8,23000.0,27.7039,27.7039,27.6807,27.6807,23000.0
2013-12-04 14:25:00,35.79,35.82,35.78,35.8,44300.0,27.673,27.6961,27.6652,27.6807,44300.0
2013-12-04 14:30:00,35.79,35.86,35.78,35.85,31600.0,27.673,27.7271,27.6652,27.7193,31600.0
2013-12-04 14:35:00,35.85,35.9,35.84,35.85,33600.0,27.7193,27.758,27.7116,27.7193,33600.0
2013-12-04 14:40:00,35.86,35.86,35.83,35.83,32400.0,27.7271,27.7271,27.7039,27.7039,32400.0
2013-12-04 14:45:00,35.83,35.85,35.81,35.84,36400.0,27.7039,27.7193,27.6884,27.7116,36400.0
2013-12-04 14:50:00,35.84,35.85,35.83,35.84,20100.0,27.7116,27.7193,27.7039,27.7116,20100.0
2013-12-04 14:55:00,35.83,35.84,35.81,35.82,29500.0,27.7039,27.7116,27.6884,27.6961,29500.0
2013-12-04 15:00:00,35.82,35.83,35.72,35.72,36700.0,27.6961,27.7039,27.6188,27.6188,36700.0
2013-12-04 15:05:00,35.72,35.73,35.69,35.69,38900.0,27.6188,27.6266,27.5956,27.5956,38900.0
2013-12-04 15:10:00,35.69,35.71,35.68,35.69,33500.0,27.5956,27.6111,27.5879,27.5956,33500.0
2013-12-04 15:15:00,35.69,35.77,35.69,35.76,33100.0,27.5956,27.6575,27.5956,27.6498,33100.0
2013-12-04 15:20:00,35.76,35.77,35.74,35.76,22100.0,27.6498,27.6575,27.6343,27.6498,22100.0
2013-12-04 15:25:00,35.75,35.77,35.74,35.75,23800.0,27.642,27.6575,27.6343,27.642,23800.0
2013-12-04 15:30:00,35.75,35.77,35.7,35.77,81900.0,27.642,27.6575,27.6034,27.6575,81900.0
2013-12-04 15:35:00,35.78,35.84,35.78,35.82,45000.0,27.6652,27.7116,27.6652,27.6961,45000.0
2013-12-04 15:40:00,35.82,35.83,35.79,35.8,57900.0,27.6961,27.7039,27.673,27.6807,57900.0
2013-12-04 15:45:00,35.79,35.81,35.75,35.75,64900.0,27.673,27.6884,27.642,27.642,64900.0
2013-12-04 15:50:00,35.75,35.76,35.71,35.74,77000.0,27.642,27.6498,27.6111,27.6343,77000.0
2013-12-04 15:55:00,35.74,35.74,35.7,35.71,119300.0,27.6343,27.6343,27.6034,27.6111,119300.0
2013-12-05 09:30:00,35.78,35.78,35.4,35.52,55700.0,27.6652,27.6652,27.3714,27.4642,55700.0
2013-12-05 09:35:00,35.5,35.69,35.48,35.59,17700.0,27.4487,27.5956,27.4333,27.5183,17700.0
2013-12-05 09:40:00,35.57,35.7,35.36,35.63,54800.0,27.5028,27.6034,27.3405,27.5492,54800.0
2013-12-05 09:45:00,35.62,35.68,35.6,35.66,17600.0,27.5415,27.5879,27.526,27.5724,17600.0
2013-12-05 09:50:00,35.66,35.71,35.61,35.65,29000.0,27.5724,27.6111,27.5338,27.5647,29000.0
2013-12-05 09:55:00,35.66,35.93,35.65,35.86,39900.0,27.5724,27.7812,27.5647,27.7271,39900.0
2013-12-05 10:00:00,35.83,35.86,35.76,35.79,38000.0,27.7039,27.7271,27.6498,27.673,38000.0
2013-12-05 10:05:00,35.78,35.78,35.63,35.7,41800.0,27.6652,27.6652,27.5492,27.6034,41800.0
2013-12-05 10:10:00,35.7,35.75,35.62,35.62,74600.0,27.6034,27.642,27.5415,27.5415,74600.0
2013-12-05 10:15:00,35.63,35.64,35.53,35.55,40600.0,27.5492,27.557,27.4719,27.4874,40600.0
2013-12-05 10:20:00,35.55,35.55,35.44,35.45,13300.0,27.4874,27.4874,27.4023,27.4101,13300.0
2013-12-05 10:25:00,35.41,35.51,35.41,35.46,15600.0,27.3791,27.4565,27.3791,27.4178,15600.0
2013-12-05 10:30:00,35.45,35.46,35.39,35.4,20700.0,27.4101,27.4178,27.3637,27.3714,20700.0
2013-12-05 10:35:00,35.39,35.5,35.38,35.48,19400.0,27.3637,27.4487,27.3559,27.4333,19400.0
2013-12-05 10:40:00,35.49,35.49,35.4,35.43,17500.0,27.441,27.441,27.3714,27.3946,17500.0
2013-12-05 10:45:00,35.41,35.5,35.38,35.49,27200.0,27.3791,27.4487,27.3559,27.441,27200.0
2013-12-05 10:50:00,35.5,35.58,35.48,35.54,26000.0,27.4487,27.5106,27.4333,27.4797,26000.0
2013-12-05 10:55:00,35.54,35.56,35.49,35.52,5600.0,27.4797,27.4951,27.441,27.4642,5600.0
2013-12-05 11:00:00,35.52,35.65,35.45,35.65,11000.0,27.4642,27.5647,27.4101,27.5647,11000.0
2013-12-05 11:05:00,35.65,35.76,35.65,35.69,31600.0,27.5647,27.6498,27.5647,27.5956,31600.0
2013-12-05 11:10:00,35.69,35.76,35.66,35.73,22800.0,27.5956,27.6498,27.5724,27.6266,22800.0
2013-12-05 11:15:00,35.74,35.75,35.69,35.69,8700.0,27.6343,27.642,27.5956,27.5956,8700.0
2013-12-05 11:20:00,35.68,35.68,35.61,35.61,28900.0,27.5879,27.5879,27.5338,27.5338,28900.0
2013-12-05 11:25:00,35.61,35.63,35.56,35.58,21400.0,27.5338,27.5492,27.4951,27.5106,21400.0
2013-12-05 11:30:00,35.58,35.6,35.51,35.52,18300.0,27.5106,27.526,27.4565,27.4642,18300.0
2013-12-05 11:35:00,35.51,35.51,35.4,35.48,23400.0,27.4565,27.4565,27.3714,27.4333,23400.0
2013-12-05 11:40:00,35.48,35.54,35.46,35.54,17300.0,27.4333,27.4797,27.4178,27.4797,17300.0
2013-12-05 11:45:00,35.53,35.54,35.49,35.49,7700.0,27.4719,27.4797,27.441,27.441,7700.0
2013-12-05 11:50:00,35.48,35.59,35.48,35.58,9800.0,27.4333,27.5183,27.4333,27.5106,9800.0
2013-12-05 11:55:00,35.58,35.59,35.5,35.56,9200.0,27.5106,27.5183,27.4487,27.4951,9200.0
2013-12-05 12:00:00,35.55,35.61,35.54,35.61,10600.0,27.4874,27.5338,27.4797,27.5338,10600.0
2013-12-05 12:05:00,35.61,35.61,35.57,35.57,10500.0,27.5338,27.5338,27.5028,27.5028,10500.0
2013-12-05 12:10:00,35.57,35.57,35.5,35.52,17100.0,27.5028,27.5028,27.4487,27.4642,17100.0
2013-12-05 12:15:00,35.52,35.52,35.48,35.49,19100.0,27.4642,27.4642,27.4333,27.441,19100.0
2013-12-05 12:20:00,35.49,35.51,35.46,35.47,4700.0,27.441,27.4565,27.4178,27.4255,4700.0
2013-12-05 12:25:00,35.48,35.54,35.48,35.5,8500.0,27.4333,27.4797,27.4333,27.4487,8500.0
2013-12-05 12:30:00,35.51,35.51,35.46,35.48,7600.0,27.4565,27.4565,27.4178,27.4333,7600.0
2013-12-05 12:35:00,35.48,35.54,35.46,35.53,25100.0,27.4333,27.4797,27.4178,27.4719,25100.0
2013-12-05 12:40:00,35.54,35.59,35.5,35.57,12000.0,27.4797,27.5183,27.4487,27.5028,12000.0
2013-12-05 12:45:00,35.56,35.61,35.54,35.56,35200.0,27.4951,27.5338,27.4797,27.4951,35200.0
2013-12-05 12:50:00,35.55,35.62,35.53,35.62,8100.0,27.4874,27.5415,27.4719,27.5415,8100.0
2013-12-05 12:55:00,35.62,35.66,35.59,35.6,12200.0,27.5415,27.5724,27.5183,27.526,12200.0
2013-12-05 13:00:00,35.61,35.61,35.52,35.53,8200.0,27.5338,27.5338,27.4642,27.4719,8200.0
2013-12-05 13:05:00,35.54,35.55,35.5,35.5,5500.0,27.4797,27.4874,27.4487,27.4487,5500.0
2013-12-05 13:10:00,35.51,35.54,35.51,35.52,9300.0,27.4565,27.4797,27.4565,27.4642,9300.0
2013-12-05 13:15:00,35.52,35.53,35.51,35.53,17900.0,27.4642,27.4719,27.4565,27.4719,17900.0
2013-12-05 13:20:00,35.53,35.58,35.5,35.58,27500.0,27.4719,27.5106,27.4487,27.5106,27500.0
2013-12-05 13:25:00,35.58,35.58,35.54,35.55,17300.0,27.5106,27.5106,27.4797,27.4874,17300.0
2013-12-05 13:30:00,35.55,35.57,35.55,35.55,17900.0,27.4874,27.5028,27.4874,27.4874,17900.0
2013-12-05 13:35:00,35.55,35.59,35.55,35.57,13400.0,27.4874,27.5183,27.4874,27.5028,13400.0
2013-12-05 13:40:00,35.57,35.57,35.54,35.57,10800.0,27.5028,27.5028,27.4797,27.5028,10800.0
2013-12-05 13:45:00,35.57,35.6,35.55,35.6,12900.0,27.5028,27.526,27.4874,27.526,12900.0
2013-12-05 13:50:00,35.6,35.6,35.55,35.58,8900.0,27.526,27.526,27.4874,27.5106,8900.0
2013-12-05 13:55:00,35.57,35.6,35.57,35.59,7700.0,27.5028,27.526,27.5028,27.5183,7700.0
2013-12-05 14:00:00,35.59,35.67,35.58,35.65,20200.0,27.5183,27.5802,27.5106,27.5647,20200.0
2013-12-05 14:05:00,35.65,35.68,35.64,35.65,9700.0,27.5647,27.5879,27.557,27.5647,9700.0
2013-12-05 14:10:00,35.64,35.66,35.56,35.57,16800.0,27.557,27.5724,27.4951,27.5028,16800.0
2013-12-05 14:15:00,35.56,35.57,35.53,35.57,13000.0,27.4951,27.5028,27.4719,27.5028,13000.0
2013-12-05 14:20:00,35.56,35.57,35.5,35.51,11500.0,27.4951,27.5028,27.4487,27.4565,11500.0
2013-12-05 14:25:00,35.5,35.55,35.49,35.55,17300.0,27.4487,27.4874,27.441,27.4874,17300.0
2013-12-05 14:30:00,35.55,35.59,35.55,35.59,7600.0,27.4874,27.5183,27.4874,27.5183,7600.0
2013-12-05 14:35:00,35.59,35.64,35.56,35.64,28200.0,27.5183,27.557,27.4951,27.557,28200.0
2013-12-05 14:40:00,35.64,35.68,35.62,35.62,12300.0,27.557,27.5879,27.5415,27.5415,12300.0
2013-12-05 14:45:00,35.63,35.66,35.6,35.6,16200.0,27.5492,27.5724,27.526,27.526,16200.0
2013-12-05 14:50:00,35.6,35.6,35.46,35.47,16400.0,27.526,27.526,27.4178,27.4255,16400.0
2013-12-05 14:55:00,35.47,35.49,35.44,35.47,17100.0,27.4255,27.441,27.4023,27.4255,17100.0
2013-12-05 15:00:00,35.46,35.54,35.45,35.49,33400.0,27.4178,27.4797,27.4101,27.441,33400.0
2013-12-05 15:05:00,35.49,35.53,35.47,35.51,18100.0,27.441,27.4719,27.4255,27.4565,18100.0
2013-12-05 15:10:00,35.51,35.51,35.46,35.5,21700.0,27.4565,27.4565,27.4178,27.4487,21700.0
2013-12-05 15:15:00,35.49,35.49,35.45,35.46,18700.0,27.441,27.441,27.4101,27.4178,18700.0
2013-12-05 15:20:00,35.45,35.47,35.44,35.47,16100.0,27.4101,27.4255,27.4023,27.4255,16100.0
2013-12-05 15:25:00,35.47,35.48,35.45,35.45,24900.0,27.4255,27.4333,27.4101,27.4101,24900.0
2013-12-05 15:30:00,35.45,35.49,35.44,35.47,55200.0,27.4101,27.441,27.4023,27.4255,55200.0
2013-12-05 15:35:00,35.48,35.49,35.45,35.49,29200.0,27.4333,27.441,27.4101,27.441,29200.0
2013-12-05 15:40:00,35.49,35.51,35.46,35.49,40300.0,27.441,27.4565,27.4178,27.441,40300.0
2013-12-05 15:45:00,35.48,35.5,35.41,35.43,70800.0,27.4333,27.4487,27.3791,27.3946,70800.0
2013-12-05 15:50:00,35.43,35.44,35.36,35.41,75500.0,27.3946,27.4023,27.3405,27.3791,75500.0
2013-12-05 15:55:00,35.41,35.43,35.37,35.38,116300.0,27.3791,27.3946,27.3482,27.3559,116300.0
2013-12-06 09:30:00,35.7,35.7,35.4,35.52,58500.0,27.6034,27.6034,27.3714,27.4642,58500.0
2013-12-06 09:35:00,35.47,35.52,35.33,35.33,11200.0,27.4255,27.4642,27.3173,27.3173,11200.0
2013-12-06 09:40:00,35.3,35.37,35.02,35.06,51100.0,27.2941,27.3482,27.0776,27.1085,51100.0
2013-12-06 09:45:00,35.03,35.08,34.89,35.02,40700.0,27.0853,27.124,26.9771,27.0776,40700.0
2013-12-06 09:50:00,35.07,35.09,34.99,35.09,23700.0,27.1162,27.1317,27.0544,27.1317,23700.0
2013-12-06 09:55:00,35.09,35.11,34.9,34.93,37000.0,27.1317,27.1472,26.9848,27.008,37000.0
2013-12-06 10:00:00,34.92,35.24,34.92,35.11,101900.0,27.0003,27.2477,27.0003,27.1472,101900.0
2013-12-06 10:05:00,35.12,35.13,34.9,34.92,56400.0,27.1549,27.1626,26.9848,27.0003,56400.0
2013-12-06 10:10:00,34.92,34.97,34.77,34.8,88800.0,27.0003,27.0389,26.8843,26.9075,88800.0
2013-12-06 10:15:00,34.82,34.83,34.72,34.72,53000.0,26.9229,26.9307,26.8456,26.8456,53000.0
2013-12-06 10:20:00,34.72,34.89,34.71,34.88,20400.0,26.8456,26.9771,26.8379,26.9693,20400.0
2013-12-06 10:25:00,34.88,34.95,34.85,34.87,22600.0,26.9693,27.0235,26.9461,26.9616,22600.0
2013-12-06 10:30:00,34.87,34.93,34.86,34.9,25100.0,26.9616,27.008,26.9539,26.9848,25100.0
2013-12-06 10:35:00,34.89,34.9,34.73,34.73,32300.0,26.9771,26.9848,26.8534,26.8534,32300.0
2013-12-06 10:40:00,34.73,34.81,34.7,34.7,25300.0,26.8534,26.9152,26.8302,26.8302,25300.0
2013-12-06 10:45:00,34.7,34.83,34.7,34.83,31100.0,26.8302,26.9307,26.8302,26.9307,31100.0
2013-12-06 10:50:00,34.82,34.98,34.82,34.95,36000.0,26.9229,27.0467,26.9229,27.0235,36000.0
2013-12-06 10:55:00,34.95,35.0,34.93,34.99,20900.0,27.0235,27.0621,27.008,27.0544,20900.0
2013-12-06 11:00:00,34.98,35.11,34.98,35.1,30400.0,27.0467,27.1472,27.0467,27.1394,30400.0
2013-12-06 11:05:00,35.09,35.17,35.09,35.13,27800.0,27.1317,27.1936,27.1317,27.1626,27800.0
2013-12-06 11:10:00,35.13,35.15,35.1,35.14,19300.0,27.1626,27.1781,27.1394,27.1704,19300.0
2013-12-06 11:15:00,35.13,35.15,35.08,35.09,37100.0,27.1626,27.1781,27.124,27.1317,37100.0
2013-12-06 11:20:00,35.09,35.1,35.02,35.03,21400.0,27.1317,27.1394,27.0776,27.0853,21400.0
2013-12-06 11:25:00,35.02,35.03,34.98,34.98,14700.0,27.0776,27.0853,27.0467,27.0467,14700.0
2013-12-06 11:30:00,34.99,35.08,34.99,35.05,18000.0,27.0544,27.124,27.0544,27.1008,18000.0
2013-12-06 11:35:00,35.05,35.05,35.01,35.02,8200.0,27.1008,27.1008,27.0699,27.0776,8200.0
2013-12-06 11:40:00,35.04,35.04,34.96,34.97,11900.0,27.093,27.093,27.0312,27.0389,11900.0
2013-12-06 11:45:00,34.98,35.02,34.97,34.97,11100.0,27.0467,27.0776,27.0389,27.0389,11100.0
2013-12-06 11:50:00,34.98,35.0,34.95,34.97,6900.0,27.0467,27.0621,27.0235,27.0389,6900.0
2013-12-06 11:55:00,34.96,34.99,34.96,34.99,8700.0,27.0312,27.0544,27.0312,27.0544,8700.0
2013-12-06 12:00:00,34.99,35.01,34.98,34.99,12200.0,27.0544,27.0699,27.0467,27.0544,12200.0
2013-12-06 12:05:00,34.98,35.04,34.98,35.0,16300.0,27.0467,27.093,27.0467,27.0621,16300.0
2013-12-06 12:10:00,35.0,35.05,34.98,35.05,3600.0,27.0621,27.1008,27.0467,27.1008,3600.0
2013-12-06 12:15:00,35.04,35.09,35.01,35.09,11400.0,27.093,27.1317,27.0699,27.1317,11400.0
2013-12-06 12:20:00,35.08,35.09,34.99,35.09,40300.0,27.124,27.1317,27.0544,27.1317,40300.0
2013-12-06 12:25:00,35.07,35.1,35.06,35.06,16800.0,27.1162,27.1394,27.1085,27.1085,16800.0
2013-12-06 12:30:00,35.06,35.07,35.01,35.07,16700.0,27.1085,27.1162,27.0699,27.1162,16700.0
2013-12-06 12:35:00,35.07,35.16,35.07,35.15,17400.0,27.1162,27.1858,27.1162,27.1781,17400.0
2013-12-06 12:40:00,35.16,35.18,35.14,35.15,5100.0,27.1858,27.2013,27.1704,27.1781,5100.0
2013-12-06 12:45:00,35.14,35.24,35.14,35.24,24300.0,27.1704,27.2477,27.1704,27.2477,24300.0
2013-12-06 12:50:00,35.25,35.26,35.22,35.22,7800.0,27.2554,27.2632,27.2322,27.2322,7800.0
2013-12-06 12:55:00,35.23,35.23,35.2,35.22,13700.0,27.24,27.24,27.2168,27.2322,13700.0
2013-12-06 13:00:00,35.21,35.21,35.19,35.21,7700.0,27.2245,27.2245,27.209,27.2245,7700.0
2013-12-06 13:05:00,35.2,35.21,35.16,35.16,5300.0,27.2168,27.2245,27.1858,27.1858,5300.0
2013-12-06 13:10:00,35.16,35.16,35.11,35.13,9500.0,27.1858,27.1858,27.1472,27.1626,9500.0
2013-12-06 13:15:00,35.13,35.13,34.98,35.0,37300.0,27.1626,27.1626,27.0467,27.0621,37300.0
2013-12-06 13:20:00,35.0,35.01,34.98,35.0,18200.0,27.0621,27.0699,27.0467,27.0621,18200.0
2013-12-06 13:25:00,35.0,35.0,34.98,35.0,11800.0,27.0621,27.0621,27.0467,27.0621,11800.0
2013-12-06 13:30:00,35.0,35.01,34.99,35.0,18300.0,27.0621,27.0699,27.0544,27.0621,18300.0
2013-12-06 13:35:00,35.0,35.0,34.96,35.0,31400.0,27.0621,27.0621,27.0312,27.0621,31400.0
2013-12-06 13:40:00,34.99,35.01,34.98,34.98,19700.0,27.0544,27.0699,27.0467,27.0467,19700.0
2013-12-06 13:45:00,34.97,34.99,34.93,34.95,9700.0,27.0389,27.0544,27.008,27.0235,9700.0
2013-12-06 13:50:00,34.94,34.94,34.87,34.88,16800.0,27.0157,27.0157,26.9616,26.9693,16800.0
2013-12-06 13:55:00,34.88,34.89,34.86,34.89,10000.0,26.9693,26.9771,26.9539,26.9771,10000.0
2013-12-06 14:00:00,34.88,34.9,34.88,34.89,7600.0,26.9693,26.9848,26.9693,26.9771,7600.0
2013-12-06 14:05:00,34.89,34.95,34.89,34.95,15100.0,26.9771,27.0235,26.9771,27.0235,15100.0
2013-12-06 14:10:00,34.93,34.94,34.92,34.92,3800.0,27.008,27.0157,27.0003,27.0003,3800.0
2013-12-06 14:15:00,34.91,34.91,34.83,34.84,23100.0,26.9925,26.9925,26.9307,26.9384,23100.0
2013-12-06 14:20:00,34.82,34.84,34.78,34.78,36000.0,26.9229,26.9384,26.892,26.892,36000.0
2013-12-06 14:25:00,34.79,34.83,34.79,34.81,16200.0,26.8997,26.9307,26.8997,26.9152,16200.0
2013-12-06 14:30:00,34.81,35.0,34.8,34.82,39200.0,26.9152,27.0621,26.9075,26.9229,39200.0
2013-12-06 14:35:00,34.81,34.84,34.79,34.84,18300.0,26.9152,26.9384,26.8997,26.9384,18300.0
2013-12-06 14:40:00,34.84,34.84,34.81,34.83,20200.0,26.9384,26.9384,26.9152,26.9307,20200.0
2013-12-06 14:45:00,34.82,34.82,34.79,34.79,13500.0,26.9229,26.9229,26.8997,26.8997,13500.0
2013-12-06 14:50:00,34.79,34.8,34.75,34.75,10300.0,26.8997,26.9075,26.8688,26.8688,10300.0
2013-12-06 14:55:00,34.76,34.76,34.7,34.74,21000.0,26.8766,26.8766,26.8302,26.8611,21000.0
2013-12-06 15:00:00,34.74,34.77,34.74,34.76,19600.0,26.8611,26.8843,26.8611,26.8766,19600.0
2013-12-06 15:05:00,34.77,34.77,34.76,34.76,15200.0,26.8843,26.8843,26.8766,26.8766,15200.0
2013-12-06 15:10:00,34.76,34.77,34.73,34.77,24900.0,26.8766,26.8843,26.8534,26.8843,24900.0
2013-12-06 15:15:00,34.78,34.78,34.73,34.75,30500.0,26.892,26.892,26.8534,26.8688,30500.0
2013-12-06 15:20:00,34.75,34.77,34.75,34.75,23400.0,26.8688,26.8843,26.8688,26.8688,23400.0
2013-12-06 15:25:00,34.76,34.77,34.72,34.72,20700.0,26.8766,26.8843,26.8456,26.8456,20700.0
2013-12-06 15:30:00,34.72,34.77,34.71,34.77,25200.0,26.8456,26.8843,26.8379,26.8843,25200.0
2013-12-06 15:35:00,34.77,34.77,34.7,34.7,40900.0,26.8843,26.8843,26.8302,26.8302,40900.0
2013-12-06 15:40:00,34.71,35.0,34.7,34.76,67000.0,26.8379,27.0621,26.8302,26.8766,67000.0
2013-12-06 15:45:00,34.77,34.81,34.76,34.81,54100.0,26.8843,26.9152,26.8766,26.9152,54100.0
2013-12-06 15:50:00,34.8,34.89,34.8,34.89,58500.0,26.9075,26.9771,26.9075,26.9771,58500.0
2013-12-06 15:55:00,34.88,34.91,34.85,34.87,157700.0,26.9693,26.9925,26.9461,26.9616,157700.0
2013-12-09 09:30:00,34.14,34.2,33.81,34.08,178900.0,26.3972,26.4436,26.142,26.3508,178900.0
2013-12-09 09:35:00,34.11,34.18,34.05,34.12,80900.0,26.374,26.4281,26.3276,26.3817,80900.0
2013-12-09 09:40:00,34.11,34.13,33.94,33.99,66200.0,26.374,26.3894,26.2425,26.2812,66200.0
2013-12-09 09:45:00,34.03,34.12,33.99,34.03,69000.0,26.3121,26.3817,26.2812,26.3121,69000.0
2013-12-09 09:50:00,34.03,34.18,34.01,34.14,168800.0,26.3121,26.4281,26.2966,26.3972,168800.0
2013-12-09 09:55:00,34.15,34.29,34.15,34.21,85800.0,26.4049,26.5131,26.4049,26.4513,85800.0
2013-12-09 10:00:00,34.21,34.27,34.14,34.2,107100.0,26.4513,26.4977,26.3972,26.4436,107100.0
2013-12-09 10:05:00,34.23,34.23,34.02,34.05,79200.0,26.4668,26.4668,26.3044,26.3276,79200.0
2013-12-09 10:10:00,34.06,34.06,33.9,33.93,73400.0,26.3353,26.3353,26.2116,26.2348,73400.0
2013-12-09 10:15:00,33.94,33.95,33.87,33.9,74200.0,26.2425,26.2503,26.1884,26.2116,74200.0
2013-12-09 10:20:00,33.89,33.9,33.72,33.75,169000.0,26.2039,26.2116,26.0724,26.0956,169000.0
2013-12-09 10:25:00,33.75,33.79,33.62,33.65,126500.0,26.0956,26.1265,25.9951,26.0183,126500.0
2013-12-09 10:30:00,33.65,33.65,33.57,33.58,72600.0,26.0183,26.0183,25.9564,25.9642,72600.0
2013-12-09 10:35:00,33.58,33.83,33.57,33.82,92200.0,25.9642,26.1575,25.9564,26.1497,92200.0
2013-12-09 10:40:00,33.8,33.8,33.57,33.64,76100.0,26.1343,26.1343,25.9564,26.0106,76100.0
2013-12-09 10:45:00,33.63,33.64,33.43,33.45,114200.0,26.0028,26.0106,25.8482,25.8637,114200.0
2013-12-09 10:50:00,33.46,33.54,33.4,33.53,92000.0,25.8714,25.9332,25.825,25.9255,92000.0
2013-12-09 10:55:00,33.53,33.54,33.45,33.46,50800.0,25.9255,25.9332,25.8637,25.8714,50800.0
2013-12-09 11:00:00,33.46,33.51,33.42,33.45,67700.0,25.8714,25.91,25.8405,25.8637,67700.0
2013-12-09 11:05:00,33.46,33.49,33.38,33.38,123100.0,25.8714,25.8946,25.8095,25.8095,123100.0
2013-12-09 11:10:00,33.38,33.41,33.35,33.39,48500.0,25.8095,25.8327,25.7863,25.8173,48500.0
2013-12-09 11:15:00,33.39,33.45,33.37,33.44,38100.0,25.8173,25.8637,25.8018,25.8559,38100.0
2013-12-09 11:20:00,33.44,33.48,33.42,33.43,38300.0,25.8559,25.8869,25.8405,25.8482,38300.0
2013-12-09 11:25:00,33.43,33.54,33.43,33.47,50300.0,25.8482,25.9332,25.8482,25.8791,50300.0
2013-12-09 11:30:00,33.47,33.53,33.43,33.45,51000.0,25.8791,25.9255,25.8482,25.8637,51000.0
2013-12-09 11:35:00,33.45,33.46,33.39,33.45,50400.0,25.8637,25.8714,25.8173,25.8637,50400.0
2013-12-09 11:40:00,33.45,33.59,33.45,33.59,47500.0,25.8637,25.9719,25.8637,25.9719,47500.0
2013-12-09 11:45:00,33.59,33.61,33.52,33.6,19600.0,25.9719,25.9874,25.9178,25.9796,19600.0
2013-12-09 11:50:00,33.61,33.67,33.61,33.67,34000.0,25.9874,26.0338,25.9874,26.0338,34000.0
2013-12-09 11:55:00,33.68,33.75,33.66,33.75,31800.0,26.0415,26.0956,26.026,26.0956,31800.0
2013-12-09 12:00:00,33.74,33.77,33.7,33.72,69700.0,26.0879,26.1111,26.057,26.0724,69700.0
2013-12-09 12:05:00,33.72,33.8,33.7,33.8,47600.0,26.0724,26.1343,26.057,26.1343,47600.0
2013-12-09 12:10:00,33.8,33.87,33.8,33.8,35700.0,26.1343,26.1884,26.1343,26.1343,35700.0
2013-12-09 12:15:00,33.8,33.85,33.75,33.82,51300.0,26.1343,26.1729,26.0956,26.1497,51300.0
2013-12-09 12:20:00,33.83,34.02,33.82,33.98,65700.0,26.1575,26.3044,26.1497,26.2735,65700.0
2013-12-09 12:25:00,33.97,33.98,33.83,33.83,21700.0,26.2657,26.2735,26.1575,26.1575,21700.0
2013-12-09 12:30:00,33.84,33.84,33.8,33.8,14300.0,26.1652,26.1652,26.1343,26.1343,14300.0
2013-12-09 12:35:00,33.8,33.91,33.8,33.85,42700.0,26.1343,26.2193,26.1343,26.1729,42700.0
2013-12-09 12:40:00,33.83,33.93,33.83,33.93,25000.0,26.1575,26.2348,26.1575,26.2348,25000.0
2013-12-09 12:45:00,33.94,33.98,33.9,33.95,19400.0,26.2425,26.2735,26.2116,26.2503,19400.0
2013-12-09 12:50:00,33.97,34.16,33.97,34.11,62500.0,26.2657,26.4126,26.2657,26.374,62500.0
2013-12-09 12:55:00,34.11,34.11,34.05,34.06,28900.0,26.374,26.374,26.3276,26.3353,28900.0
2013-12-09 13:00:00,34.06,34.06,33.97,34.01,27900.0,26.3353,26.3353,26.2657,26.2966,27900.0
2013-12-09 13:05:00,34.0,34.07,34.0,34.07,24700.0,26.2889,26.343,26.2889,26.343,24700.0
2013-12-09 13:10:00,34.06,34.06,33.99,34.0,46600.0,26.3353,26.3353,26.2812,26.2889,46600.0
2013-12-09 13:15:00,33.98,33.98,33.9,33.92,35800.0,26.2735,26.2735,26.2116,26.2271,35800.0
2013-12-09 13:20:00,33.93,33.98,33.92,33.96,19400.0,26.2348,26.2735,26.2271,26.258,19400.0
2013-12-09 13:25:00,33.95,34.02,33.95,33.99,26800.0,26.2503,26.3044,26.2503,26.2812,26800.0
2013-12-09 13:30:00,33.98,34.02,33.97,33.97,32000.0,26.2735,26.3044,26.2657,26.2657,32000.0
2013-12-09 13:35:00,33.97,33.98,33.95,33.97,34100.0,26.2657,26.2735,26.2503,26.2657,34100.0
2013-12-09 13:40:00,33.98,34.1,33.96,34.1,40100.0,26.2735,26.3662,26.258,26.3662,40100.0
2013-12-09 13:45:00,34.1,34.11,34.01,34.03,23400.0,26.3662,26.374,26.2966,26.3121,23400.0
2013-12-09 13:50:00,34.03,34.04,33.98,34.02,37900.0,26.3121,26.3198,26.2735,26.3044,37900.0
2013-12-09 13:55:00,34.02,34.02,33.97,33.98,23000.0,26.3044,26.3044,26.2657,26.2735,23000.0
2013-12-09 14:00:00,33.99,34.0,33.95,33.96,23700.0,26.2812,26.2889,26.2503,26.258,23700.0
2013-12-09 14:05:00,33.95,33.95,33.89,33.89,30200.0,26.2503,26.2503,26.2039,26.2039,30200.0
2013-12-09 14:10:00,33.89,33.91,33.84,33.91,82500.0,26.2039,26.2193,26.1652,26.2193,82500.0
2013-12-09 14:15:00,33.91,33.99,33.91,33.93,23600.0,26.2193,26.2812,26.2193,26.2348,23600.0
2013-12-09 14:20:00,33.93,33.94,33.91,33.93,26400.0,26.2348,26.2425,26.2193,26.2348,26400.0
2013-12-09 14:25:00,33.93,34.0,33.92,33.98,22600.0,26.2348,26.2889,26.2271,26.2735,22600.0
2013-12-09 14:30:00,33.98,34.1,33.97,34.1,38000.0,26.2735,26.3662,26.2657,26.3662,38000.0
2013-12-09 14:35:00,34.09,34.1,33.98,33.98,29200.0,26.3585,26.3662,26.2735,26.2735,29200.0
2013-12-09 14:40:00,33.98,34.03,33.97,34.02,32300.0,26.2735,26.3121,26.2657,26.3044,32300.0
2013-12-09 14:45:00,34.01,34.03,33.96,34.03,23800.0,26.2966,26.3121,26.258,26.3121,23800.0
2013-12-09 14:50:00,34.03,34.04,33.99,33.99,25900.0,26.3121,26.3198,26.2812,26.2812,25900.0
2013-12-09 14:55:00,33.98,33.98,33.95,33.97,46400.0,26.2735,26.2735,26.2503,26.2657,46400.0
2013-12-09 15:00:00,33.97,34.0,33.94,33.96,103600.0,26.2657,26.2889,26.2425,26.258,103600.0
2013-12-09 15:05:00,33.97,34.0,33.95,33.97,39200.0,26.2657,26.2889,26.2503,26.2657,39200.0
2013-12-09 15:10:00,33.97,34.03,33.97,34.03,38600.0,26.2657,26.3121,26.2657,26.3121,38600.0
2013-12-09 15:15:00,34.03,34.05,34.01,34.05,36400.0,26.3121,26.3276,26.2966,26.3276,36400.0
2013-12-09 15:20:00,34.05,34.1,34.04,34.05,43900.0,26.3276,26.3662,26.3198,26.3276,43900.0
2013-12-09 15:25:00,34.04,34.04,33.97,34.0,44800.0,26.3198,26.3198,26.2657,26.2889,44800.0
2013-12-09 15:30:00,34.0,34.04,33.98,34.04,61600.0,26.2889,26.3198,26.2735,26.3198,61600.0
2013-12-09 15:35:00,34.03,34.06,34.01,34.04,53300.0,26.3121,26.3353,26.2966,26.3198,53300.0
2013-12-09 15:40:00,34.04,34.04,33.99,34.0,59600.0,26.3198,26.3198,26.2812,26.2889,59600.0
2013-12-09 15:45:00,33.99,33.99,33.94,33.99,108700.0,26.2812,26.2812,26.2425,26.2812,108700.0
2013-12-09 15:50:00,33.98,34.08,33.98,34.07,129200.0,26.2735,26.3508,26.2735,26.343,129200.0
2013-12-09 15:55:00,34.07,34.11,34.04,34.11,196400.0,26.343,26.374,26.3198,26.374,196400.0
2013-12-10 09:30:00,34.05,34.25,34.01,34.2,31900.0,26.3276,26.4822,26.2966,26.4436,31900.0
2013-12-10 09:35:00,34.17,34.38,34.17,34.24,29600.0,26.4204,26.5827,26.4204,26.4745,29600.0
2013-12-10 09:40:00,34.3,34.36,34.24,34.24,13600.0,26.5209,26.5673,26.4745,26.4745,13600.0
2013-12-10 09:45:00,34.24,34.24,33.97,33.97,38500.0,26.4745,26.4745,26.2657,26.2657,38500.0
2013-12-10 09:50:00,33.96,34.03,33.9,33.93,47500.0,26.258,26.3121,26.2116,26.2348,47500.0
2013-12-10 09:55:00,33.9,34.01,33.86,33.94,80400.0,26.2116,26.2966,26.1807,26.2425,80400.0
2013-12-10 10:00:00,33.95,34.0,33.82,33.91,64200.0,26.2503,26.2889,26.1497,26.2193,64200.0
2013-12-10 10:05:00,33.93,34.03,33.86,33.97,25200.0,26.2348,26.3121,26.1807,26.2657,25200.0
2013-12-10 10:10:00,33.96,34.04,33.9,33.96,27800.0,26.258,26.3198,26.2116,26.258,27800.0
2013-12-10 10:15:00,34.0,34.02,33.94,34.0,12200.0,26.2889,26.3044,26.2425,26.2889,12200.0
2013-12-10 10:20:00,34.03,34.11,34.02,34.08,8500.0,26.3121,26.374,26.3044,26.3508,8500.0
2013-12-10 10:25:00,34.07,34.1,34.01,34.01,15500.0,26.343,26.3662,26.2966,26.2966,15500.0
2013-12-10 10:30:00,34.02,34.06,34.0,34.01,7900.0,26.3044,26.3353,26.2889,26.2966,7900.0
2013-12-10 10:35:00,34.01,34.16,34.01,34.15,14900.0,26.2966,26.4126,26.2966,26.4049,14900.0
2013-12-10 10:40:00,34.17,34.2,34.13,34.18,15800.0,26.4204,26.4436,26.3894,26.4281,15800.0
2013-12-10 10:45:00,34.17,34.19,34.08,34.11,40900.0,26.4204,26.4358,26.3508,26.374,40900.0
2013-12-10 10:50:00,34.1,34.11,34.02,34.02,21000.0,26.3662,26.374,26.3044,26.3044,21000.0
2013-12-10 10:55:00,34.02,34.09,34.0,34.0,21300.0,26.3044,26.3585,26.2889,26.2889,21300.0
2013-12-10 11:00:00,34.0,34.04,33.95,33.95,39300.0,26.2889,26.3198,26.2503,26.2503,39300.0
2013-12-10 11:05:00,33.96,33.99,33.91,33.99,16900.0,26.258,26.2812,26.2193,26.2812,16900.0
2013-12-10 11:10:00,33.99,34.0,33.91,33.94,21500.0,26.2812,26.2889,26.2193,26.2425,21500.0
2013-12-10 11:15:00,33.96,33.97,33.92,33.92,23800.0,26.258,26.2657,26.2271,26.2271,23800.0
2013-12-10 11:20:00,33.92,33.97,33.9,33.91,7300.0,26.2271,26.2657,26.2116,26.2193,7300.0
2013-12-10 11:25:00,33.91,33.95,33.86,33.87,15100.0,26.2193,26.2503,26.1807,26.1884,15100.0
2013-12-10 11:30:00,33.87,33.87,33.8,33.81,30400.0,26.1884,26.1884,26.1343,26.142,30400.0
2013-12-10 11:35:00,33.83,33.84,33.8,33.84,15200.0,26.1575,26.1652,26.1343,26.1652,15200.0
2013-12-10 11:40:00,33.84,33.86,33.81,33.82,12300.0,26.1652,26.1807,26.142,26.1497,12300.0
2013-12-10 11:45:00,33.82,33.88,33.81,33.86,14500.0,26.1497,26.1961,26.142,26.1807,14500.0
2013-12-10 11:50:00,33.85,33.86,33.78,33.81,18500.0,26.1729,26.1807,26.1188,26.142,18500.0
2013-12-10 11:55:00,33.81,33.82,33.76,33.77,12600.0,26.142,26.1497,26.1033,26.1111,12600.0
2013-12-10 12:00:00,33.76,33.77,33.75,33.76,11900.0,26.1033,26.1111,26.0956,26.1033,11900.0
2013-12-10 12:05:00,33.77,33.78,33.75,33.76,10300.0,26.1111,26.1188,26.0956,26.1033,10300.0
2013-12-10 12:10:00,33.76,33.86,33.76,33.84,17000.0,26.1033,26.1807,26.1033,26.1652,17000.0
2013-12-10 12:15:00,33.84,33.93,33.84,33.89,11400.0,26.1652,26.2348,26.1652,26.2039,11400.0
2013-12-10 12:20:00,33.9,33.97,33.89,33.95,12900.0,26.2116,26.2657,26.2039,26.2503,12900.0
2013-12-10 12:25:00,33.97,33.97,33.91,33.91,9600.0,26.2657,26.2657,26.2193,26.2193,9600.0
2013-12-10 12:30:00,33.92,33.94,33.9,33.91,8700.0,26.2271,26.2425,26.2116,26.2193,8700.0
2013-12-10 12:35:00,33.91,33.94,33.9,33.92,16300.0,26.2193,26.2425,26.2116,26.2271,16300.0
2013-12-10 12:40:00,33.92,33.93,33.87,33.88,8900.0,26.2271,26.2348,26.1884,26.1961,8900.0
2013-12-10 12:45:00,33.87,33.88,33.86,33.87,6500.0,26.1884,26.1961,26.1807,26.1884,6500.0
2013-12-10 12:50:00,33.88,33.94,33.88,33.93,15300.0,26.1961,26.2425,26.1961,26.2348,15300.0
2013-12-10 12:55:00,33.93,33.98,33.9,33.91,17800.0,26.2348,26.2735,26.2116,26.2193,17800.0
2013-12-10 13:00:00,33.9,33.94,33.89,33.94,6300.0,26.2116,26.2425,26.2039,26.2425,6300.0
2013-12-10 13:05:00,33.95,33.98,33.91,33.95,13500.0,26.2503,26.2735,26.2193,26.2503,13500.0
2013-12-10 13:10:00,33.94,33.95,33.91,33.94,9200.0,26.2425,26.2503,26.2193,26.2425,9200.0
2013-12-10 13:15:00,33.95,33.96,33.92,33.92,27600.0,26.2503,26.258,26.2271,26.2271,27600.0
2013-12-10 13:20:00,33.92,33.92,33.87,33.87,9400.0,26.2271,26.2271,26.1884,26.1884,9400.0
2013-12-10 13:25:00,33.87,33.88,33.81,33.88,15800.0,26.1884,26.1961,26.142,26.1961,15800.0
2013-12-10 13:30:00,33.87,33.94,33.86,33.89,17400.0,26.1884,26.2425,26.1807,26.2039,17400.0
2013-12-10 13:35:00,33.89,33.95,33.89,33.95,6600.0,26.2039,26.2503,26.2039,26.2503,6600.0
2013-12-10 13:40:00,33.93,33.95,33.91,33.94,31300.0,26.2348,26.2503,26.2193,26.2425,31300.0
2013-12-10 13:45:00,33.94,33.94,33.89,33.91,8200.0,26.2425,26.2425,26.2039,26.2193,8200.0
2013-12-10 13:50:00,33.91,33.91,33.83,33.87,58700.0,26.2193,26.2193,26.1575,26.1884,58700.0
2013-12-10 13:55:00,33.87,33.88,33.8,33.86,12600.0,26.1884,26.1961,26.1343,26.1807,12600.0
2013-12-10 14:00:00,33.84,33.85,33.81,33.81,6600.0,26.1652,26.1729,26.142,26.142,6600.0
2013-12-10 14:05:00,33.81,33.85,33.8,33.83,10200.0,26.142,26.1729,26.1343,26.1575,10200.0
2013-12-10 14:10:00,33.83,33.85,33.8,33.83,9900.0,26.1575,26.1729,26.1343,26.1575,9900.0
2013-12-10 14:15:00,33.82,33.83,33.79,33.8,17400.0,26.1497,26.1575,26.1265,26.1343,17400.0
2013-12-10 14:20:00,33.8,33.81,33.75,33.76,18400.0,26.1343,26.142,26.0956,26.1033,18400.0
2013-12-10 14:25:00,33.76,33.79,33.74,33.78,11600.0,26.1033,26.1265,26.0879,26.1188,11600.0
2013-12-10 14:30:00,33.78,33.78,33.72,33.72,12400.0,26.1188,26.1188,26.0724,26.0724,12400.0
2013-12-10 14:35:00,33.72,33.76,33.7,33.75,22300.0,26.0724,26.1033,26.057,26.0956,22300.0
2013-12-10 14:40:00,33.74,33.75,33.68,33.69,19200.0,26.0879,26.0956,26.0415,26.0492,19200.0
2013-12-10 14:45:00,33.68,33.71,33.64,33.71,10900.0,26.0415,26.0647,26.0106,26.0647,10900.0
2013-12-10 14:50:00,33.7,33.73,33.68,33.71,18900.0,26.057,26.0802,26.0415,26.0647,18900.0
2013-12-10 14:55:00,33.71,33.73,33.65,33.65,45900.0,26.0647,26.0802,26.0183,26.0183,45900.0
2013-12-10 15:00:00,33.65,33.69,33.64,33.65,24600.0,26.0183,26.0492,26.0106,26.0183,24600.0
2013-12-10 15:05:00,33.66,33.68,33.65,33.66,22300.0,26.026,26.0415,26.0183,26.026,22300.0
2013-12-10 15:10:00,33.66,33.66,33.64,33.65,30100.0,26.026,26.026,26.0106,26.0183,30100.0
2013-12-10 15:15:00,33.64,33.66,33.6,33.6,33300.0,26.0106,26.026,25.9796,25.9796,33300.0
2013-12-10 15:20:00,33.6,33.64,33.58,33.59,57500.0,25.9796,26.0106,25.9642,25.9719,57500.0
2013-12-10 15:25:00,33.59,33.61,33.56,33.58,41900.0,25.9719,25.9874,25.9487,25.9642,41900.0
2013-12-10 15:30:00,33.58,33.67,33.58,33.65,44900.0,25.9642,26.0338,25.9642,26.0183,44900.0
2013-12-10 15:35:00,33.65,33.65,33.56,33.56,47600.0,26.0183,26.0183,25.9487,25.9487,47600.0
2013-12-10 15:40:00,33.57,33.61,33.56,33.61,56700.0,25.9564,25.9874,25.9487,25.9874,56700.0
2013-12-10 15:45:00,33.61,33.65,33.59,33.63,65800.0,25.9874,26.0183,25.9719,26.0028,65800.0
2013-12-10 15:50:00,33.63,33.63,33.6,33.63,58100.0,26.0028,26.0028,25.9796,26.0028,58100.0
2013-12-10 15:55:00,33.62,33.63,33.58,33.59,121800.0,25.9951,26.0028,25.9642,25.9719,121800.0
2013-12-11 09:30:00,33.75,33.8,33.66,33.71,25000.0,26.0956,26.1343,26.026,26.0647,25000.0
2013-12-11 09:35:00,33.72,33.82,33.6,33.76,36100.0,26.0724,26.1497,25.9796,26.1033,36100.0
2013-12-11 09:40:00,33.76,33.92,33.68,33.88,70200.0,26.1033,26.2271,26.0415,26.1961,70200.0
2013-12-11 09:45:00,33.88,33.88,33.72,33.72,16600.0,26.1961,26.1961,26.0724,26.0724,16600.0
2013-12-11 09:50:00,33.72,33.8,33.72,33.79,16500.0,26.0724,26.1343,26.0724,26.1265,16500.0
2013-12-11 09:55:00,33.78,33.83,33.76,33.76,21100.0,26.1188,26.1575,26.1033,26.1033,21100.0
2013-12-11 10:00:00,33.74,33.81,33.74,33.76,12200.0,26.0879,26.142,26.0879,26.1033,12200.0
2013-12-11 10:05:00,33.77,33.8,33.74,33.8,28900.0,26.1111,26.1343,26.0879,26.1343,28900.0
2013-12-11 10:10:00,33.8,33.81,33.74,33.8,32300.0,26.1343,26.142,26.0879,26.1343,32300.0
2013-12-11 10:15:00,33.81,33.84,33.75,33.76,52300.0,26.142,26.1652,26.0956,26.1033,52300.0
2013-12-11 10:20:00,33.77,33.81,33.75,33.78,12900.0,26.1111,26.142,26.0956,26.1188,12900.0
2013-12-11 10:25:00,33.78,33.78,33.74,33.74,26100.0,26.1188,26.1188,26.0879,26.0879,26100.0
2013-12-11 10:30:00,33.74,33.79,33.73,33.76,103200.0,26.0879,26.1265,26.0802,26.1033,103200.0
2013-12-11 10:35:00,33.75,33.8,33.72,33.73,82700.0,26.0956,26.1343,26.0724,26.0802,82700.0
2013-12-11 10:40:00,33.73,33.76,33.72,33.72,10500.0,26.0802,26.1033,26.0724,26.0724,10500.0
2013-12-11 10:45:00,33.72,33.72,33.6,33.64,16600.0,26.0724,26.0724,25.9796,26.0106,16600.0
2013-12-11 10:50:00,33.64,33.67,33.6,33.63,7900.0,26.0106,26.0338,25.9796,26.0028,7900.0
2013-12-11 10:55:00,33.62,33.62,33.54,33.61,17700.0,25.9951,25.9951,25.9332,25.9874,17700.0
2013-12-11 11:00:00,33.61,33.62,33.57,33.57,9700.0,25.9874,25.9951,25.9564,25.9564,9700.0
2013-12-11 11:05:00,33.55,33.58,33.5,33.5,16100.0,25.941,25.9642,25.9023,25.9023,16100.0
2013-12-11 11:10:00,33.51,33.51,33.44,33.46,22600.0,25.91,25.91,25.8559,25.8714,22600.0
2013-12-11 11:15:00,33.47,33.47,33.39,33.41,27200.0,25.8791,25.8791,25.8173,25.8327,27200.0
2013-12-11 11:20:00,33.41,33.43,33.36,33.38,16100.0,25.8327,25.8482,25.7941,25.8095,16100.0
2013-12-11 11:25:00,33.36,33.47,33.33,33.45,20400.0,25.7941,25.8791,25.7709,25.8637,20400.0
2013-12-11 11:30:00,33.45,33.47,33.38,33.39,28400.0,25.8637,25.8791,25.8095,25.8173,28400.0
2013-12-11 11:35:00,33.4,33.44,33.38,33.39,8700.0,25.825,25.8559,25.8095,25.8173,8700.0
2013-12-11 11:40:00,33.39,33.46,33.39,33.43,10200.0,25.8173,25.8714,25.8173,25.8482,10200.0
2013-12-11 11:45:00,33.43,33.45,33.41,33.43,9500.0,25.8482,25.8637,25.8327,25.8482,9500.0
2013-12-11 11:50:00,33.43,33.44,33.34,33.34,30100.0,25.8482,25.8559,25.7786,25.7786,30100.0
2013-12-11 11:55:00,33.34,33.39,33.32,33.37,10900.0,25.7786,25.8173,25.7631,25.8018,10900.0
2013-12-11 12:00:00,33.36,33.4,33.31,33.32,42600.0,25.7941,25.825,25.7554,25.7631,42600.0
2013-12-11 12:05:00,33.32,33.35,33.31,33.32,23800.0,25.7631,25.7863,25.7554,25.7631,23800.0
2013-12-11 12:10:00,33.33,33.35,33.31,33.33,9500.0,25.7709,25.7863,25.7554,25.7709,9500.0
2013-12-11 12:15:00,33.33,33.45,33.32,33.44,40900.0,25.7709,25.8637,25.7631,25.8559,40900.0
2013-12-11 12:20:00,33.42,33.42,33.35,33.39,59900.0,25.8405,25.8405,25.7863,25.8173,59900.0
2013-12-11 12:25:00,33.41,33.51,33.4,33.51,34300.0,25.8327,25.91,25.825,25.91,34300.0
2013-12-11 12:30:00,33.5,33.52,33.47,33.48,37300.0,25.9023,25.9178,25.8791,25.8869,37300.0
2013-12-11 12:35:00,33.48,33.61,33.47,33.58,31500.0,25.8869,25.9874,25.8791,25.9642,31500.0
2013-12-11 12:40:00,33.6,33.63,33.57,33.59,23300.0,25.9796,26.0028,25.9564,25.9719,23300.0
2013-12-11 12:45:00,33.6,33.64,33.6,33.63,11400.0,25.9796,26.0106,25.9796,26.0028,11400.0
2013-12-11 12:50:00,33.61,33.61,33.56,33.56,8200.0,25.9874,25.9874,25.9487,25.9487,8200.0
2013-12-11 12:55:00,33.56,33.56,33.51,33.51,12800.0,25.9487,25.9487,25.91,25.91,12800.0
2013-12-11 13:00:00,33.53,33.57,33.53,33.57,11200.0,25.9255,25.9564,25.9255,25.9564,11200.0
2013-12-11 13:05:00,33.58,33.6,33.56,33.56,9800.0,25.9642,25.9796,25.9487,25.9487,9800.0
2013-12-11 13:10:00,33.56,33.61,33.55,33.59,21600.0,25.9487,25.9874,25.941,25.9719,21600.0
2013-12-11 13:15:00,33.6,33.65,33.6,33.61,10500.0,25.9796,26.0183,25.9796,25.9874,10500.0
2013-12-11 13:20:00,33.61,33.61,33.57,33.59,15000.0,25.9874,25.9874,25.9564,25.9719,15000.0
2013-12-11 13:25:00,33.57,33.58,33.53,33.54,17900.0,25.9564,25.9642,25.9255,25.9332,17900.0
2013-12-11 13:30:00,33.53,33.61,33.52,33.59,15600.0,25.9255,25.9874,25.9178,25.9719,15600.0
2013-12-11 13:35:00,33.58,33.65,33.57,33.64,14600.0,25.9642,26.0183,25.9564,26.0106,14600.0
2013-12-11 13:40:00,33.64,33.67,33.62,33.64,9500.0,26.0106,26.0338,25.9951,26.0106,9500.0
2013-12-11 13:45:00,33.64,33.64,33.58,33.58,8700.0,26.0106,26.0106,25.9642,25.9642,8700.0
2013-12-11 13:50:00,33.58,33.58,33.54,33.55,10300.0,25.9642,25.9642,25.9332,25.941,10300.0
2013-12-11 13:55:00,33.56,33.62,33.56,33.62,7800.0,25.9487,25.9951,25.9487,25.9951,7800.0
2013-12-11 14:00:00,33.63,33.63,33.56,33.57,10300.0,26.0028,26.0028,25.9487,25.9564,10300.0
2013-12-11 14:05:00,33.57,33.57,33.5,33.51,11300.0,25.9564,25.9564,25.9023,25.91,11300.0
2013-12-11 14:10:00,33.5,33.5,33.44,33.44,8900.0,25.9023,25.9023,25.8559,25.8559,8900.0
2013-12-11 14:15:00,33.44,33.47,33.42,33.44,19200.0,25.8559,25.8791,25.8405,25.8559,19200.0
2013-12-11 14:20:00,33.45,33.47,33.44,33.47,7000.0,25.8637,25.8791,25.8559,25.8791,7000.0
2013-12-11 14:25:00,33.47,33.47,33.41,33.46,13300.0,25.8791,25.8791,25.8327,25.8714,13300.0
2013-12-11 14:30:00,33.46,33.46,33.41,33.45,16500.0,25.8714,25.8714,25.8327,25.8637,16500.0
2013-12-11 14:35:00,33.44,33.45,33.43,33.45,10400.0,25.8559,25.8637,25.8482,25.8637,10400.0
2013-12-11 14:40:00,33.46,33.46,33.44,33.44,10700.0,25.8714,25.8714,25.8559,25.8559,10700.0
2013-12-11 14:45:00,33.45,33.46,33.44,33.44,9500.0,25.8637,25.8714,25.8559,25.8559,9500.0
2013-12-11 14:50:00,33.43,33.46,33.38,33.38,13300.0,25.8482,25.8714,25.8095,25.8095,13300.0
2013-12-11 14:55:00,33.38,33.39,33.31,33.36,20100.0,25.8095,25.8173,25.7554,25.7941,20100.0
2013-12-11 15:00:00,33.35,33.4,33.32,33.39,17300.0,25.7863,25.825,25.7631,25.8173,17300.0
2013-12-11 15:05:00,33.39,33.41,33.36,33.4,19000.0,25.8173,25.8327,25.7941,25.825,19000.0
2013-12-11 15:10:00,33.38,33.38,33.34,33.36,22900.0,25.8095,25.8095,25.7786,25.7941,22900.0
2013-12-11 15:15:00,33.36,33.36,33.32,33.32,11300.0,25.7941,25.7941,25.7631,25.7631,11300.0
2013-12-11 15:20:00,33.32,33.36,33.3,33.36,23300.0,25.7631,25.7941,25.7477,25.7941,23300.0
2013-12-11 15:25:00,33.35,33.35,33.3,33.31,13900.0,25.7863,25.7863,25.7477,25.7554,13900.0
2013-12-11 15:30:00,33.3,33.36,33.3,33.34,36400.0,25.7477,25.7941,25.7477,25.7786,36400.0
2013-12-11 15:35:00,33.34,33.34,33.28,33.28,30400.0,25.7786,25.7786,25.7322,25.7322,30400.0
2013-12-11 15:40:00,33.28,33.35,33.27,33.29,66200.0,25.7322,25.7863,25.7245,25.7399,66200.0
2013-12-11 15:45:00,33.3,33.32,33.27,33.29,78600.0,25.7477,25.7631,25.7245,25.7399,78600.0
2013-12-11 15:50:00,33.29,33.29,33.25,33.27,91600.0,25.7399,25.7399,25.709,25.7245,91600.0
2013-12-11 15:55:00,33.27,33.27,33.24,33.26,159300.0,25.7245,25.7245,25.7013,25.7167,159300.0
2013-12-12 09:30:00,33.17,33.23,33.04,33.07,59900.0,25.6472,25.6936,25.5466,25.5698,59900.0
2013-12-12 09:35:00,33.06,33.07,32.71,32.76,103600.0,25.5621,25.5698,25.2915,25.3301,103600.0
2013-12-12 09:40:00,32.75,33.19,32.74,33.14,86400.0,25.3224,25.6626,25.3147,25.624,86400.0
2013-12-12 09:45:00,33.13,33.15,33.01,33.12,50700.0,25.6162,25.6317,25.5234,25.6085,50700.0
2013-12-12 09:50:00,33.12,33.15,33.01,33.01,38000.0,25.6085,25.6317,25.5234,25.5234,38000.0
2013-12-12 09:55:00,33.01,33.2,33.01,33.18,39000.0,25.5234,25.6704,25.5234,25.6549,39000.0
2013-12-12 10:00:00,33.16,33.31,33.14,33.22,58300.0,25.6394,25.7554,25.624,25.6858,58300.0
2013-12-12 10:05:00,33.21,33.4,33.17,33.33,58500.0,25.6781,25.825,25.6472,25.7709,58500.0
2013-12-12 10:10:00,33.32,33.33,33.25,33.25,24300.0,25.7631,25.7709,25.709,25.709,24300.0
2013-12-12 10:15:00,33.25,33.25,33.16,33.21,44900.0,25.709,25.709,25.6394,25.6781,44900.0
2013-12-12 10:20:00,33.2,33.23,33.12,33.21,27600.0,25.6704,25.6936,25.6085,25.6781,27600.0
2013-12-12 10:25:00,33.2,33.26,33.16,33.26,20600.0,25.6704,25.7167,25.6394,25.7167,20600.0
2013-12-12 10:30:00,33.26,33.27,33.22,33.22,10400.0,25.7167,25.7245,25.6858,25.6858,10400.0
2013-12-12 10:35:00,33.22,33.28,33.2,33.26,25900.0,25.6858,25.7322,25.6704,25.7167,25900.0
2013-12-12 10:40:00,33.27,33.27,33.19,33.2,13700.0,25.7245,25.7245,25.6626,25.6704,13700.0
2013-12-12 10:45:00,33.2,33.22,33.15,33.16,15700.0,25.6704,25.6858,25.6317,25.6394,15700.0
2013-12-12 10:50:00,33.17,33.24,33.16,33.16,16300.0,25.6472,25.7013,25.6394,25.6394,16300.0
2013-12-12 10:55:00,33.15,33.21,33.14,33.21,11200.0,25.6317,25.6781,25.624,25.6781,11200.0
2013-12-12 11:00:00,33.2,33.2,33.11,33.11,23700.0,25.6704,25.6704,25.6008,25.6008,23700.0
2013-12-12 11:05:00,33.11,33.14,33.07,33.11,36300.0,25.6008,25.624,25.5698,25.6008,36300.0
2013-12-12 11:10:00,33.1,33.11,33.07,33.07,24500.0,25.593,25.6008,25.5698,25.5698,24500.0
2013-12-12 11:15:00,33.07,33.09,33.06,33.06,20600.0,25.5698,25.5853,25.5621,25.5621,20600.0
2013-12-12 11:20:00,33.07,33.08,33.02,33.03,23800.0,25.5698,25.5776,25.5312,25.5389,23800.0
2013-12-12 11:25:00,33.02,33.02,32.97,32.99,39700.0,25.5312,25.5312,25.4925,25.508,39700.0
2013-12-12 11:30:00,33.01,33.01,32.94,32.97,23800.0,25.5234,25.5234,25.4693,25.4925,23800.0
2013-12-12 11:35:00,32.96,33.01,32.96,33.01,17400.0,25.4848,25.5234,25.4848,25.5234,17400.0
2013-12-12 11:40:00,33.01,33.01,32.98,32.98,33900.0,25.5234,25.5234,25.5002,25.5002,33900.0
2013-12-12 11:45:00,32.99,33.01,32.95,32.97,30200.0,25.508,25.5234,25.4771,25.4925,30200.0
2013-12-12 11:50:00,32.97,33.0,32.95,32.98,18900.0,25.4925,25.5157,25.4771,25.5002,18900.0
2013-12-12 11:55:00,32.98,32.99,32.93,32.96,20600.0,25.5002,25.508,25.4616,25.4848,20600.0
2013-12-12 12:00:00,32.97,32.99,32.92,32.92,43900.0,25.4925,25.508,25.4539,25.4539,43900.0
2013-12-12 12:05:00,32.93,32.95,32.91,32.95,29000.0,25.4616,25.4771,25.4461,25.4771,29000.0
2013-12-12 12:10:00,32.95,32.98,32.91,32.93,18300.0,25.4771,25.5002,25.4461,25.4616,18300.0
2013-12-12 12:15:00,32.93,32.96,32.9,32.9,15600.0,25.4616,25.4848,25.4384,25.4384,15600.0
2013-12-12 12:20:00,32.91,32.91,32.83,32.84,33500.0,25.4461,25.4461,25.3843,25.392,33500.0
2013-12-12 12:25:00,32.84,32.88,32.83,32.83,55200.0,25.392,25.4229,25.3843,25.3843,55200.0
2013-12-12 12:30:00,32.84,32.84,32.79,32.8,34500.0,25.392,25.392,25.3533,25.3611,34500.0
2013-12-12 12:35:00,32.8,32.8,32.77,32.78,28100.0,25.3611,25.3611,25.3379,25.3456,28100.0
2013-12-12 12:40:00,32.78,32.83,32.76,32.78,46200.0,25.3456,25.3843,25.3301,25.3456,46200.0
2013-12-12 12:45:00,32.78,32.78,32.7,32.72,56000.0,25.3456,25.3456,25.2838,25.2992,56000.0
2013-12-12 12:50:00,32.72,32.73,32.64,32.64,64000.0,25.2992,25.3069,25.2374,25.2374,64000.0
2013-12-12 12:55:00,32.64,32.66,32.63,32.63,30000.0,25.2374,25.2528,25.2296,25.2296,30000.0
2013-12-12 13:00:00,32.64,32.65,32.55,32.56,74000.0,25.2374,25.2451,25.1678,25.1755,74000.0
2013-12-12 13:05:00,32.57,32.6,32.53,32.59,84100.0,25.1832,25.2064,25.1523,25.1987,84100.0
2013-12-12 13:10:00,32.59,32.62,32.55,32.58,55100.0,25.1987,25.2219,25.1678,25.191,55100.0
2013-12-12 13:15:00,32.59,32.62,32.53,32.57,47200.0,25.1987,25.2219,25.1523,25.1832,47200.0
2013-12-12 13:20:00,32.58,32.61,32.52,32.52,64700.0,25.191,25.2142,25.1446,25.1446,64700.0
2013-12-12 13:25:00,32.51,32.54,32.48,32.54,37600.0,25.1368,25.16,25.1136,25.16,37600.0
2013-12-12 13:30:00,32.55,32.58,32.54,32.56,48400.0,25.1678,25.191,25.16,25.1755,48400.0
2013-12-12 13:35:00,32.57,32.58,32.52,32.56,28300.0,25.1832,25.191,25.1446,25.1755,28300.0
2013-12-12 13:40:00,32.56,32.56,32.5,32.5,36700.0,25.1755,25.1755,25.1291,25.1291,36700.0
2013-12-12 13:45:00,32.51,32.53,32.5,32.5,26000.0,25.1368,25.1523,25.1291,25.1291,26000.0
2013-12-12 13:50:00,32.51,32.52,32.47,32.51,59100.0,25.1368,25.1446,25.1059,25.1368,59100.0
2013-12-12 13:55:00,32.52,32.65,32.51,32.63,53000.0,25.1446,25.2451,25.1368,25.2296,53000.0
2013-12-12 14:00:00,32.64,32.68,32.63,32.66,67000.0,25.2374,25.2683,25.2296,25.2528,67000.0
2013-12-12 14:05:00,32.67,32.69,32.66,32.66,35100.0,25.2606,25.276,25.2528,25.2528,35100.0
2013-12-12 14:10:00,32.66,32.68,32.66,32.68,46400.0,25.2528,25.2683,25.2528,25.2683,46400.0
2013-12-12 14:15:00,32.68,32.69,32.66,32.66,32200.0,25.2683,25.276,25.2528,25.2528,32200.0
2013-12-12 14:20:00,32.66,32.67,32.64,32.65,33900.0,25.2528,25.2606,25.2374,25.2451,33900.0
2013-12-12 14:25:00,32.64,32.68,32.64,32.65,49000.0,25.2374,25.2683,25.2374,25.2451,49000.0
2013-12-12 14:30:00,32.65,32.68,32.65,32.66,18800.0,25.2451,25.2683,25.2451,25.2528,18800.0
2013-12-12 14:35:00,32.66,32.68,32.66,32.68,45800.0,25.2528,25.2683,25.2528,25.2683,45800.0
2013-12-12 14:40:00,32.68,32.7,32.67,32.69,24900.0,25.2683,25.2838,25.2606,25.276,24900.0
2013-12-12 14:45:00,32.69,32.69,32.67,32.68,15700.0,25.276,25.276,25.2606,25.2683,15700.0
2013-12-12 14:50:00,32.7,32.77,32.7,32.75,52700.0,25.2838,25.3379,25.2838,25.3224,52700.0
2013-12-12 14:55:00,32.75,32.77,32.71,32.71,26300.0,25.3224,25.3379,25.2915,25.2915,26300.0
2013-12-12 15:00:00,32.72,32.74,32.71,32.72,27500.0,25.2992,25.3147,25.2915,25.2992,27500.0
2013-12-12 15:05:00,32.72,32.72,32.66,32.68,34100.0,25.2992,25.2992,25.2528,25.2683,34100.0
2013-12-12 15:10:00,32.69,32.69,32.55,32.57,84100.0,25.276,25.276,25.1678,25.1832,84100.0
2013-12-12 15:15:00,32.57,32.58,32.5,32.52,150400.0,25.1832,25.191,25.1291,25.1446,150400.0
2013-12-12 15:20:00,32.52,32.57,32.51,32.56,68200.0,25.1446,25.1832,25.1368,25.1755,68200.0
2013-12-12 15:25:00,32.55,32.56,32.5,32.51,29300.0,25.1678,25.1755,25.1291,25.1368,29300.0
2013-12-12 15:30:00,32.51,32.59,32.51,32.57,135300.0,25.1368,25.1987,25.1368,25.1832,135300.0
2013-12-12 15:35:00,32.57,32.62,32.56,32.62,61200.0,25.1832,25.2219,25.1755,25.2219,61200.0
2013-12-12 15:40:00,32.62,32.65,32.55,32.58,88300.0,25.2219,25.2451,25.1678,25.191,88300.0
2013-12-12 15:45:00,32.58,32.6,32.51,32.52,177400.0,25.191,25.2064,25.1368,25.1446,177400.0
2013-12-12 15:50:00,32.52,32.54,32.51,32.53,154500.0,25.1446,25.16,25.1368,25.1523,154500.0
2013-12-12 15:55:00,32.54,32.55,32.52,32.54,314100.0,25.16,25.1678,25.1446,25.16,314100.0
2013-12-13 09:30:00,32.6,32.78,32.55,32.71,42800.0,25.2064,25.3456,25.1678,25.2915,42800.0
2013-12-13 09:35:00,32.7,32.81,32.59,32.61,108200.0,25.2838,25.3688,25.1987,25.2142,108200.0
2013-12-13 09:40:00,32.59,32.59,32.41,32.53,45600.0,25.1987,25.1987,25.0595,25.1523,45600.0
2013-12-13 09:45:00,32.54,32.54,32.3,32.4,72100.0,25.16,25.16,24.9745,25.0518,72100.0
2013-12-13 09:50:00,32.41,32.41,32.28,32.34,32800.0,25.0595,25.0595,24.959,25.0054,32800.0
2013-12-13 09:55:00,32.34,32.36,32.2,32.26,86400.0,25.0054,25.0209,24.8972,24.9435,86400.0
2013-12-13 10:00:00,32.28,32.32,32.27,32.28,27200.0,24.959,24.9899,24.9513,24.959,27200.0
2013-12-13 10:05:00,32.27,32.29,32.22,32.25,38500.0,24.9513,24.9667,24.9126,24.9358,38500.0
2013-12-13 10:10:00,32.25,32.25,32.05,32.07,90200.0,24.9358,24.9358,24.7812,24.7966,90200.0
2013-12-13 10:15:00,32.09,32.29,32.09,32.19,70600.0,24.8121,24.9667,24.8121,24.8894,70600.0
2013-12-13 10:20:00,32.17,32.25,32.15,32.22,37000.0,24.874,24.9358,24.8585,24.9126,37000.0
2013-12-13 10:25:00,32.21,32.22,32.11,32.14,32200.0,24.9049,24.9126,24.8276,24.8508,32200.0
2013-12-13 10:30:00,32.13,32.17,32.13,32.17,32800.0,24.843,24.874,24.843,24.874,32800.0
2013-12-13 10:35:00,32.17,32.22,32.17,32.18,21500.0,24.874,24.9126,24.874,24.8817,21500.0
2013-12-13 10:40:00,32.18,32.2,32.12,32.12,29100.0,24.8817,24.8972,24.8353,24.8353,29100.0
2013-12-13 10:45:00,32.12,32.19,32.11,32.11,16700.0,24.8353,24.8894,24.8276,24.8276,16700.0
2013-12-13 10:50:00,32.11,32.15,32.09,32.1,63600.0,24.8276,24.8585,24.8121,24.8198,63600.0
2013-12-13 10:55:00,32.12,32.14,32.11,32.14,23400.0,24.8353,24.8508,24.8276,24.8508,23400.0
2013-12-13 11:00:00,32.15,32.22,32.15,32.21,78200.0,24.8585,24.9126,24.8585,24.9049,78200.0
2013-12-13 11:05:00,32.21,32.26,32.21,32.26,56600.0,24.9049,24.9435,24.9049,24.9435,56600.0
2013-12-13 11:10:00,32.27,32.37,32.27,32.37,76500.0,24.9513,25.0286,24.9513,25.0286,76500.0
2013-12-13 11:15:00,32.37,32.45,32.37,32.4,33300.0,25.0286,25.0905,25.0286,25.0518,33300.0
2013-12-13 11:20:00,32.39,32.43,32.35,32.41,42800.0,25.0441,25.075,25.0131,25.0595,42800.0
2013-12-13 11:25:00,32.42,32.47,32.4,32.43,21200.0,25.0673,25.1059,25.0518,25.075,21200.0
2013-12-13 11:30:00,32.43,32.48,32.4,32.44,54700.0,25.075,25.1136,25.0518,25.0827,54700.0
2013-12-13 11:35:00,32.44,32.45,32.34,32.37,27600.0,25.0827,25.0905,25.0054,25.0286,27600.0
2013-12-13 11:40:00,32.38,32.45,32.38,32.45,51900.0,25.0363,25.0905,25.0363,25.0905,51900.0
2013-12-13 11:45:00,32.45,32.45,32.4,32.41,15400.0,25.0905,25.0905,25.0518,25.0595,15400.0
2013-12-13 11:50:00,32.41,32.45,32.41,32.44,17800.0,25.0595,25.0905,25.0595,25.0827,17800.0
2013-12-13 11:55:00,32.44,32.44,32.36,32.38,11100.0,25.0827,25.0827,25.0209,25.0363,11100.0
2013-12-13 12:00:00,32.38,32.4,32.34,32.34,13300.0,25.0363,25.0518,25.0054,25.0054,13300.0
2013-12-13 12:05:00,32.34,32.38,32.3,32.3,28900.0,25.0054,25.0363,24.9745,24.9745,28900.0
2013-12-13 12:10:00,32.3,32.33,32.24,32.33,30700.0,24.9745,24.9977,24.9281,24.9977,30700.0
2013-12-13 12:15:00,32.33,32.38,32.31,32.32,16900.0,24.9977,25.0363,24.9822,24.9899,16900.0
2013-12-13 12:20:00,32.32,32.36,32.29,32.29,22900.0,24.9899,25.0209,24.9667,24.9667,22900.0
2013-12-13 12:25:00,32.28,32.28,32.23,32.26,22600.0,24.959,24.959,24.9203,24.9435,22600.0
2013-12-13 12:30:00,32.27,32.28,32.24,32.26,33200.0,24.9513,24.959,24.9281,24.9435,33200.0
2013-12-13 12:35:00,32.26,32.26,32.23,32.25,31900.0,24.9435,24.9435,24.9203,24.9358,31900.0
2013-12-13 12:40:00,32.25,32.25,32.16,32.2,30900.0,24.9358,24.9358,24.8662,24.8972,30900.0
2013-12-13 12:45:00,32.2,32.2,32.13,32.13,28800.0,24.8972,24.8972,24.843,24.843,28800.0
2013-12-13 12:50:00,32.13,32.14,32.04,32.07,46300.0,24.843,24.8508,24.7734,24.7966,46300.0
2013-12-13 12:55:00,32.06,32.14,32.05,32.14,32500.0,24.7889,24.8508,24.7812,24.8508,32500.0
2013-12-13 13:00:00,32.15,32.19,32.13,32.16,69400.0,24.8585,24.8894,24.843,24.8662,69400.0
2013-12-13 13:05:00,32.16,32.17,32.1,32.11,31700.0,24.8662,24.874,24.8198,24.8276,31700.0
2013-12-13 13:10:00,32.11,32.13,32.11,32.11,21200.0,24.8276,24.843,24.8276,24.8276,21200.0
2013-12-13 13:15:00,32.11,32.12,32.04,32.07,53000.0,24.8276,24.8353,24.7734,24.7966,53000.0
2013-12-13 13:20:00,32.07,32.1,32.03,32.03,32000.0,24.7966,24.8198,24.7657,24.7657,32000.0
2013-12-13 13:25:00,32.04,32.04,31.95,31.99,91700.0,24.7734,24.7734,24.7038,24.7348,91700.0
2013-12-13 13:30:00,31.99,32.06,31.96,32.05,37500.0,24.7348,24.7889,24.7116,24.7812,37500.0
2013-12-13 13:35:00,32.06,32.06,31.99,32.0,20400.0,24.7889,24.7889,24.7348,24.7425,20400.0
2013-12-13 13:40:00,31.99,32.0,31.9,31.91,55500.0,24.7348,24.7425,24.6652,24.6729,55500.0
2013-12-13 13:45:00,31.91,31.96,31.9,31.92,45100.0,24.6729,24.7116,24.6652,24.6807,45100.0
2013-12-13 13:50:00,31.92,31.96,31.9,31.96,26400.0,24.6807,24.7116,24.6652,24.7116,26400.0
2013-12-13 13:55:00,31.96,31.99,31.88,31.96,68100.0,24.7116,24.7348,24.6497,24.7116,68100.0
2013-12-13 14:00:00,31.97,32.02,31.96,31.97,40700.0,24.7193,24.758,24.7116,24.7193,40700.0
2013-12-13 14:05:00,31.97,31.97,31.89,31.93,62500.0,24.7193,24.7193,24.6575,24.6884,62500.0
2013-12-13 14:10:00,31.93,31.93,31.89,31.92,41600.0,24.6884,24.6884,24.6575,24.6807,41600.0
2013-12-13 14:15:00,31.92,31.95,31.9,31.9,24900.0,24.6807,24.7038,24.6652,24.6652,24900.0
2013-12-13 14:20:00,31.89,31.94,31.88,31.91,47900.0,24.6575,24.6961,24.6497,24.6729,47900.0
2013-12-13 14:25:00,31.91,31.95,31.85,31.86,49300.0,24.6729,24.7038,24.6265,24.6343,49300.0
2013-12-13 14:30:00,31.85,31.91,31.85,31.91,35200.0,24.6265,24.6729,24.6265,24.6729,35200.0
2013-12-13 14:35:00,31.9,31.93,31.88,31.9,33700.0,24.6652,24.6884,24.6497,24.6652,33700.0
2013-12-13 14:40:00,31.9,31.94,31.9,31.94,32100.0,24.6652,24.6961,24.6652,24.6961,32100.0
2013-12-13 14:45:00,31.94,31.99,31.93,31.98,38100.0,24.6961,24.7348,24.6884,24.727,38100.0
2013-12-13 14:50:00,31.98,32.0,31.95,31.99,34000.0,24.727,24.7425,24.7038,24.7348,34000.0
2013-12-13 14:55:00,32.0,32.05,31.98,32.02,63100.0,24.7425,24.7812,24.727,24.758,63100.0
2013-12-13 15:00:00,32.02,32.02,31.98,31.99,41200.0,24.758,24.758,24.727,24.7348,41200.0
2013-12-13 15:05:00,31.98,31.98,31.92,31.92,39300.0,24.727,24.727,24.6807,24.6807,39300.0
2013-12-13 15:10:00,31.92,31.96,31.9,31.95,63200.0,24.6807,24.7116,24.6652,24.7038,63200.0
2013-12-13 15:15:00,31.95,31.97,31.94,31.97,24800.0,24.7038,24.7193,24.6961,24.7193,24800.0
2013-12-13 15:20:00,31.97,31.98,31.92,31.93,37300.0,24.7193,24.727,24.6807,24.6884,37300.0
2013-12-13 15:25:00,31.93,31.97,31.92,31.95,43000.0,24.6884,24.7193,24.6807,24.7038,43000.0
2013-12-13 15:30:00,31.95,31.95,31.87,31.88,90900.0,24.7038,24.7038,24.642,24.6497,90900.0
2013-12-13 15:35:00,31.89,31.89,31.83,31.84,100900.0,24.6575,24.6575,24.6111,24.6188,100900.0
2013-12-13 15:40:00,31.84,31.87,31.8,31.85,116200.0,24.6188,24.642,24.5879,24.6265,116200.0
2013-12-13 15:45:00,31.85,31.87,31.85,31.86,163000.0,24.6265,24.642,24.6265,24.6343,163000.0
2013-12-13 15:50:00,31.86,31.98,31.86,31.95,151700.0,24.6343,24.727,24.6343,24.7038,151700.0
2013-12-13 15:55:00,31.94,31.97,31.89,31.93,179400.0,24.6961,24.7193,24.6575,24.6884,179400.0
2013-12-16 09:30:00,32.07,32.2,32.04,32.11,75500.0,24.7966,24.8972,24.7734,24.8276,75500.0
2013-12-16 09:35:00,32.12,32.21,32.08,32.1,33800.0,24.8353,24.9049,24.8044,24.8198,33800.0
2013-12-16 09:40:00,32.09,32.2,32.09,32.18,46400.0,24.8121,24.8972,24.8121,24.8817,46400.0
2013-12-16 09:45:00,32.19,32.24,32.0,32.02,43100.0,24.8894,24.9281,24.7425,24.758,43100.0
2013-12-16 09:50:00,32.01,32.12,32.01,32.08,28700.0,24.7502,24.8353,24.7502,24.8044,28700.0
2013-12-16 09:55:00,32.09,32.09,31.93,31.93,66600.0,24.8121,24.8121,24.6884,24.6884,66600.0
2013-12-16 10:00:00,31.97,32.03,31.97,31.98,30300.0,24.7193,24.7657,24.7193,24.727,30300.0
2013-12-16 10:05:00,31.98,31.98,31.83,31.84,44000.0,24.727,24.727,24.6111,24.6188,44000.0
2013-12-16 10:10:00,31.82,31.86,31.74,31.75,102300.0,24.6033,24.6343,24.5415,24.5492,102300.0
2013-12-16 10:15:00,31.74,31.8,31.74,31.79,51300.0,24.5415,24.5879,24.5415,24.5801,51300.0
2013-12-16 10:20:00,31.8,31.81,31.79,31.8,78500.0,24.5879,24.5956,24.5801,24.5879,78500.0
2013-12-16 10:25:00,31.81,31.84,31.79,31.8,111600.0,24.5956,24.6188,24.5801,24.5879,111600.0
2013-12-16 10:30:00,31.82,31.82,31.76,31.77,57500.0,24.6033,24.6033,24.5569,24.5647,57500.0
2013-12-16 10:35:00,31.78,31.8,31.69,31.73,44800.0,24.5724,24.5879,24.5028,24.5337,44800.0
2013-12-16 10:40:00,31.72,31.77,31.69,31.77,40400.0,24.526,24.5647,24.5028,24.5647,40400.0
2013-12-16 10:45:00,31.77,31.81,31.77,31.8,32500.0,24.5647,24.5956,24.5647,24.5879,32500.0
2013-12-16 10:50:00,31.8,31.86,31.79,31.83,54100.0,24.5879,24.6343,24.5801,24.6111,54100.0
2013-12-16 10:55:00,31.82,31.83,31.78,31.79,20300.0,24.6033,24.6111,24.5724,24.5801,20300.0
2013-12-16 11:00:00,31.79,31.83,31.78,31.8,44100.0,24.5801,24.6111,24.5724,24.5879,44100.0
2013-12-16 11:05:00,31.8,31.87,31.77,31.84,105400.0,24.5879,24.642,24.5647,24.6188,105400.0
2013-12-16 11:10:00,31.85,31.91,31.85,31.89,31500.0,24.6265,24.6729,24.6265,24.6575,31500.0
2013-12-16 11:15:00,31.89,31.9,31.87,31.89,13700.0,24.6575,24.6652,24.642,24.6575,13700.0
2013-12-16 11:20:00,31.87,31.94,31.87,31.94,17300.0,24.642,24.6961,24.642,24.6961,17300.0
2013-12-16 11:25:00,31.94,31.95,31.9,31.92,17200.0,24.6961,24.7038,24.6652,24.6807,17200.0
2013-12-16 11:30:00,31.92,31.94,31.88,31.94,18000.0,24.6807,24.6961,24.6497,24.6961,18000.0
2013-12-16 11:35:00,31.93,31.94,31.89,31.91,13500.0,24.6884,24.6961,24.6575,24.6729,13500.0
2013-12-16 11:40:00,31.91,31.96,31.89,31.94,38800.0,24.6729,24.7116,24.6575,24.6961,38800.0
2013-12-16 11:45:00,31.94,31.99,31.93,31.96,15900.0,24.6961,24.7348,24.6884,24.7116,15900.0
2013-12-16 11:50:00,31.97,31.99,31.9,31.98,34200.0,24.7193,24.7348,24.6652,24.727,34200.0
2013-12-16 11:55:00,31.99,32.09,31.99,32.09,30900.0,24.7348,24.8121,24.7348,24.8121,30900.0
2013-12-16 12:00:00,32.09,32.11,32.01,32.03,31600.0,24.8121,24.8276,24.7502,24.7657,31600.0
2013-12-16 12:05:00,32.02,32.12,32.0,32.09,57900.0,24.758,24.8353,24.7425,24.8121,57900.0
2013-12-16 12:10:00,32.09,32.1,32.01,32.01,22700.0,24.8121,24.8198,24.7502,24.7502,22700.0
2013-12-16 12:15:00,32.0,32.02,31.97,32.0,31300.0,24.7425,24.758,24.7193,24.7425,31300.0
2013-12-16 12:20:00,32.0,32.01,31.94,32.01,25300.0,24.7425,24.7502,24.6961,24.7502,25300.0
2013-12-16 12:25:00,32.01,32.05,32.01,32.05,27200.0,24.7502,24.7812,24.7502,24.7812,27200.0
2013-12-16 12:30:00,32.05,32.05,32.02,32.02,14900.0,24.7812,24.7812,24.758,24.758,14900.0
2013-12-16 12:35:00,32.02,32.03,32.01,32.02,10300.0,24.758,24.7657,24.7502,24.758,10300.0
2013-12-16 12:40:00,32.02,32.04,32.01,32.01,15700.0,24.758,24.7734,24.7502,24.7502,15700.0
2013-12-16 12:45:00,32.02,32.03,31.93,31.94,30500.0,24.758,24.7657,24.6884,24.6961,30500.0
2013-12-16 12:50:00,31.94,31.97,31.91,31.93,11900.0,24.6961,24.7193,24.6729,24.6884,11900.0
2013-12-16 12:55:00,31.91,31.92,31.86,31.9,24900.0,24.6729,24.6807,24.6343,24.6652,24900.0
2013-12-16 13:00:00,31.9,31.94,31.9,31.92,22500.0,24.6652,24.6961,24.6652,24.6807,22500.0
2013-12-16 13:05:00,31.91,31.98,31.91,31.97,19900.0,24.6729,24.727,24.6729,24.7193,19900.0
2013-12-16 13:10:00,31.97,31.98,31.94,31.96,29100.0,24.7193,24.727,24.6961,24.7116,29100.0
2013-12-16 13:15:00,31.96,32.01,31.95,32.01,16000.0,24.7116,24.7502,24.7038,24.7502,16000.0
2013-12-16 13:20:00,32.01,32.02,31.98,32.01,13400.0,24.7502,24.758,24.727,24.7502,13400.0
2013-12-16 13:25:00,32.01,32.02,32.0,32.01,9700.0,24.7502,24.758,24.7425,24.7502,9700.0
2013-12-16 13:30:00,32.02,32.02,31.96,31.97,20300.0,24.758,24.758,24.7116,24.7193,20300.0
2013-12-16 13:35:00,31.96,31.97,31.92,31.92,10300.0,24.7116,24.7193,24.6807,24.6807,10300.0
2013-12-16 13:40:00,31.92,31.94,31.91,31.94,17100.0,24.6807,24.6961,24.6729,24.6961,17100.0
2013-12-16 13:45:00,31.95,31.95,31.9,31.91,19000.0,24.7038,24.7038,24.6652,24.6729,19000.0
2013-12-16 13:50:00,31.91,31.92,31.9,31.9,19700.0,24.6729,24.6807,24.6652,24.6652,19700.0
2013-12-16 13:55:00,31.89,31.9,31.86,31.9,23800.0,24.6575,24.6652,24.6343,24.6652,23800.0
2013-12-16 14:00:00,31.91,31.94,31.88,31.88,41300.0,24.6729,24.6961,24.6497,24.6497,41300.0
2013-12-16 14:05:00,31.89,31.91,31.89,31.91,8100.0,24.6575,24.6729,24.6575,24.6729,8100.0
2013-12-16 14:10:00,31.9,31.93,31.9,31.92,19100.0,24.6652,24.6884,24.6652,24.6807,19100.0
2013-12-16 14:15:00,31.92,31.94,31.88,31.89,18600.0,24.6807,24.6961,24.6497,24.6575,18600.0
2013-12-16 14:20:00,31.88,31.89,31.87,31.87,10400.0,24.6497,24.6575,24.642,24.642,10400.0
2013-12-16 14:25:00,31.88,31.88,31.86,31.87,11400.0,24.6497,24.6497,24.6343,24.642,11400.0
2013-12-16 14:30:00,31.87,31.87,31.82,31.83,25900.0,24.642,24.642,24.6033,24.6111,25900.0
2013-12-16 14:35:00,31.83,31.86,31.83,31.85,14200.0,24.6111,24.6343,24.6111,24.6265,14200.0
2013-12-16 14:40:00,31.85,31.85,31.79,31.79,40900.0,24.6265,24.6265,24.5801,24.5801,40900.0
2013-12-16 14:45:00,31.79,31.82,31.77,31.77,17600.0,24.5801,24.6033,24.5647,24.5647,17600.0
2013-12-16 14:50:00,31.78,31.8,31.78,31.8,22400.0,24.5724,24.5879,24.5724,24.5879,22400.0
2013-12-16 14:55:00,31.8,31.81,31.76,31.79,30000.0,24.5879,24.5956,24.5569,24.5801,30000.0
2013-12-16 15:00:00,31.78,31.8,31.75,31.8,36900.0,24.5724,24.5879,24.5492,24.5879,36900.0
2013-12-16 15:05:00,31.8,31.87,31.79,31.85,66300.0,24.5879,24.642,24.5801,24.6265,66300.0
2013-12-16 15:10:00,31.86,31.86,31.8,31.81,28600.0,24.6343,24.6343,24.5879,24.5956,28600.0
2013-12-16 15:15:00,31.8,31.87,31.79,31.87,30400.0,24.5879,24.642,24.5801,24.642,30400.0
2013-12-16 15:20:00,31.87,31.87,31.82,31.83,47900.0,24.642,24.642,24.6033,24.6111,47900.0
2013-12-16 15:25:00,31.82,31.86,31.82,31.85,34800.0,24.6033,24.6343,24.6033,24.6265,34800.0
2013-12-16 15:30:00,31.85,31.85,31.8,31.81,33200.0,24.6265,24.6265,24.5879,24.5956,33200.0
2013-12-16 15:35:00,31.8,31.86,31.8,31.85,49100.0,24.5879,24.6343,24.5879,24.6265,49100.0
2013-12-16 15:40:00,31.85,31.86,31.8,31.8,84700.0,24.6265,24.6343,24.5879,24.5879,84700.0
2013-12-16 15:45:00,31.81,31.88,31.81,31.88,84900.0,24.5956,24.6497,24.5956,24.6497,84900.0
2013-12-16 15:50:00,31.88,31.89,31.84,31.88,90400.0,24.6497,24.6575,24.6188,24.6497,90400.0
2013-12-16 15:55:00,31.88,31.94,31.81,31.9,263400.0,24.6497,24.6961,24.5956,24.6652,263400.0
2013-12-17 09:30:00,31.88,31.99,31.76,31.86,54100.0,24.6497,24.7348,24.5569,24.6343,54100.0
2013-12-17 09:35:00,31.86,31.96,31.85,31.91,40600.0,24.6343,24.7116,24.6265,24.6729,40600.0
2013-12-17 09:40:00,31.91,32.11,31.89,32.02,62100.0,24.6729,24.8276,24.6575,24.758,62100.0
2013-12-17 09:45:00,32.0,32.04,31.9,31.96,26800.0,24.7425,24.7734,24.6652,24.7116,26800.0
2013-12-17 09:50:00,31.94,31.99,31.88,31.99,10400.0,24.6961,24.7348,24.6497,24.7348,10400.0
2013-12-17 09:55:00,31.99,32.04,31.91,31.95,38700.0,24.7348,24.7734,24.6729,24.7038,38700.0
2013-12-17 10:00:00,31.92,32.02,31.92,31.98,17200.0,24.6807,24.758,24.6807,24.727,17200.0
2013-12-17 10:05:00,31.98,31.98,31.93,31.95,11100.0,24.727,24.727,24.6884,24.7038,11100.0
2013-12-17 10:10:00,31.95,32.0,31.88,31.96,13800.0,24.7038,24.7425,24.6497,24.7116,13800.0
2013-12-17 10:15:00,31.96,31.98,31.9,31.9,17300.0,24.7116,24.727,24.6652,24.6652,17300.0
2013-12-17 10:20:00,31.9,31.98,31.89,31.91,24100.0,24.6652,24.727,24.6575,24.6729,24100.0
2013-12-17 10:25:00,31.91,31.92,31.79,31.79,96400.0,24.6729,24.6807,24.5801,24.5801,96400.0
2013-12-17 10:30:00,31.78,31.82,31.67,31.81,90800.0,24.5724,24.6033,24.4874,24.5956,90800.0
2013-12-17 10:35:00,31.82,31.85,31.73,31.73,70700.0,24.6033,24.6265,24.5337,24.5337,70700.0
2013-12-17 10:40:00,31.74,31.76,31.71,31.76,12100.0,24.5415,24.5569,24.5183,24.5569,12100.0
2013-12-17 10:45:00,31.74,31.77,31.67,31.68,61000.0,24.5415,24.5647,24.4874,24.4951,61000.0
2013-12-17 10:50:00,31.7,31.76,31.68,31.76,12000.0,24.5105,24.5569,24.4951,24.5569,12000.0
2013-12-17 10:55:00,31.75,31.81,31.7,31.7,33600.0,24.5492,24.5956,24.5105,24.5105,33600.0
2013-12-17 11:00:00,31.7,31.74,31.68,31.74,15000.0,24.5105,24.5415,24.4951,24.5415,15000.0
2013-12-17 11:05:00,31.74,31.74,31.69,31.7,16100.0,24.5415,24.5415,24.5028,24.5105,16100.0
2013-12-17 11:10:00,31.71,31.72,31.67,31.71,21200.0,24.5183,24.526,24.4874,24.5183,21200.0
2013-12-17 11:15:00,31.71,31.71,31.66,31.69,17900.0,24.5183,24.5183,24.4796,24.5028,17900.0
2013-12-17 11:20:00,31.68,31.68,31.64,31.65,21700.0,24.4951,24.4951,24.4642,24.4719,21700.0
2013-12-17 11:25:00,31.63,31.66,31.63,31.64,11200.0,24.4564,24.4796,24.4564,24.4642,11200.0
2013-12-17 11:30:00,31.65,31.73,31.65,31.7,19900.0,24.4719,24.5337,24.4719,24.5105,19900.0
2013-12-17 11:35:00,31.7,31.74,31.67,31.74,11000.0,24.5105,24.5415,24.4874,24.5415,11000.0
2013-12-17 11:40:00,31.75,31.77,31.74,31.76,13300.0,24.5492,24.5647,24.5415,24.5569,13300.0
2013-12-17 11:45:00,31.77,31.8,31.73,31.73,28200.0,24.5647,24.5879,24.5337,24.5337,28200.0
2013-12-17 11:50:00,31.73,31.75,31.62,31.63,59100.0,24.5337,24.5492,24.4487,24.4564,59100.0
2013-12-17 11:55:00,31.63,31.7,31.61,31.69,17900.0,24.4564,24.5105,24.441,24.5028,17900.0
2013-12-17 12:00:00,31.69,31.7,31.59,31.6,63900.0,24.5028,24.5105,24.4255,24.4332,63900.0
2013-12-17 12:05:00,31.6,31.62,31.57,31.58,29400.0,24.4332,24.4487,24.41,24.4178,29400.0
2013-12-17 12:10:00,31.58,31.63,31.55,31.63,28500.0,24.4178,24.4564,24.3946,24.4564,28500.0
2013-12-17 12:15:00,31.63,31.69,31.62,31.68,14400.0,24.4564,24.5028,24.4487,24.4951,14400.0
2013-12-17 12:20:00,31.68,31.69,31.62,31.65,14800.0,24.4951,24.5028,24.4487,24.4719,14800.0
2013-12-17 12:25:00,31.64,31.65,31.62,31.63,5300.0,24.4642,24.4719,24.4487,24.4564,5300.0
2013-12-17 12:30:00,31.64,31.65,31.59,31.6,15500.0,24.4642,24.4719,24.4255,24.4332,15500.0
2013-12-17 12:35:00,31.6,31.64,31.59,31.59,12800.0,24.4332,24.4642,24.4255,24.4255,12800.0
2013-12-17 12:40:00,31.6,31.63,31.59,31.62,12100.0,24.4332,24.4564,24.4255,24.4487,12100.0
2013-12-17 12:45:00,31.61,31.62,31.59,31.61,14300.0,24.441,24.4487,24.4255,24.441,14300.0
2013-12-17 12:50:00,31.62,31.62,31.59,31.59,9700.0,24.4487,24.4487,24.4255,24.4255,9700.0
2013-12-17 12:55:00,31.6,31.62,31.58,31.59,23800.0,24.4332,24.4487,24.4178,24.4255,23800.0
2013-12-17 13:00:00,31.59,31.64,31.59,31.64,8600.0,24.4255,24.4642,24.4255,24.4642,8600.0
2013-12-17 13:05:00,31.64,31.66,31.62,31.63,24300.0,24.4642,24.4796,24.4487,24.4564,24300.0
2013-12-17 13:10:00,31.63,31.66,31.62,31.64,13700.0,24.4564,24.4796,24.4487,24.4642,13700.0
2013-12-17 13:15:00,31.64,31.65,31.63,31.64,5200.0,24.4642,24.4719,24.4564,24.4642,5200.0
2013-12-17 13:20:00,31.64,31.65,31.61,31.62,9900.0,24.4642,24.4719,24.441,24.4487,9900.0
2013-12-17 13:25:00,31.63,31.65,31.61,31.64,11800.0,24.4564,24.4719,24.441,24.4642,11800.0
2013-12-17 13:30:00,31.64,31.65,31.61,31.62,20400.0,24.4642,24.4719,24.441,24.4487,20400.0
2013-12-17 13:35:00,31.62,31.62,31.58,31.59,18600.0,24.4487,24.4487,24.4178,24.4255,18600.0
2013-12-17 13:40:00,31.58,31.58,31.52,31.52,40300.0,24.4178,24.4178,24.3714,24.3714,40300.0
2013-12-17 13:45:00,31.52,31.55,31.52,31.52,24000.0,24.3714,24.3946,24.3714,24.3714,24000.0
2013-12-17 13:50:00,31.52,31.54,31.51,31.54,42000.0,24.3714,24.3868,24.3636,24.3868,42000.0
2013-12-17 13:55:00,31.55,31.6,31.54,31.6,24700.0,24.3946,24.4332,24.3868,24.4332,24700.0
2013-12-17 14:00:00,31.61,31.64,31.58,31.61,31400.0,24.441,24.4642,24.4178,24.441,31400.0
2013-12-17 14:05:00,31.62,31.65,31.59,31.64,43500.0,24.4487,24.4719,24.4255,24.4642,43500.0
2013-12-17 14:10:00,31.64,31.65,31.63,31.63,18700.0,24.4642,24.4719,24.4564,24.4564,18700.0
2013-12-17 14:15:00,31.63,31.65,31.62,31.62,29000.0,24.4564,24.4719,24.4487,24.4487,29000.0
2013-12-17 14:20:00,31.62,31.64,31.62,31.63,9000.0,24.4487,24.4642,24.4487,24.4564,9000.0
2013-12-17 14:25:00,31.63,31.67,31.62,31.67,24000.0,24.4564,24.4874,24.4487,24.4874,24000.0
2013-12-17 14:30:00,31.67,31.7,31.64,31.65,43900.0,24.4874,24.5105,24.4642,24.4719,43900.0
2013-12-17 14:35:00,31.65,31.68,31.63,31.65,15300.0,24.4719,24.4951,24.4564,24.4719,15300.0
2013-12-17 14:40:00,31.65,31.69,31.64,31.68,20300.0,24.4719,24.5028,24.4642,24.4951,20300.0
2013-12-17 14:45:00,31.67,31.69,31.66,31.66,19300.0,24.4874,24.5028,24.4796,24.4796,19300.0
2013-12-17 14:50:00,31.67,31.68,31.65,31.68,18200.0,24.4874,24.4951,24.4719,24.4951,18200.0
2013-12-17 14:55:00,31.69,31.69,31.68,31.69,16600.0,24.5028,24.5028,24.4951,24.5028,16600.0
2013-12-17 15:00:00,31.69,31.74,31.69,31.73,41400.0,24.5028,24.5415,24.5028,24.5337,41400.0
2013-12-17 15:05:00,31.74,31.74,31.71,31.71,32000.0,24.5415,24.5415,24.5183,24.5183,32000.0
2013-12-17 15:10:00,31.71,31.72,31.71,31.71,25700.0,24.5183,24.526,24.5183,24.5183,25700.0
2013-12-17 15:15:00,31.71,31.72,31.68,31.69,31600.0,24.5183,24.526,24.4951,24.5028,31600.0
2013-12-17 15:20:00,31.68,31.68,31.66,31.68,34000.0,24.4951,24.4951,24.4796,24.4951,34000.0
2013-12-17 15:25:00,31.68,31.68,31.66,31.68,32000.0,24.4951,24.4951,24.4796,24.4951,32000.0
2013-12-17 15:30:00,31.68,31.68,31.65,31.66,52500.0,24.4951,24.4951,24.4719,24.4796,52500.0
2013-12-17 15:35:00,31.66,31.67,31.65,31.66,36100.0,24.4796,24.4874,24.4719,24.4796,36100.0
2013-12-17 15:40:00,31.66,31.68,31.61,31.68,86000.0,24.4796,24.4951,24.441,24.4951,86000.0
2013-12-17 15:45:00,31.68,31.72,31.66,31.7,122600.0,24.4951,24.526,24.4796,24.5105,122600.0
2013-12-17 15:50:00,31.71,31.72,31.68,31.71,93600.0,24.5183,24.526,24.4951,24.5183,93600.0
2013-12-17 15:55:00,31.71,31.74,31.7,31.72,194400.0,24.5183,24.5415,24.5105,24.526,194400.0
2013-12-18 09:30:00,31.83,31.86,31.61,31.65,72600.0,24.6111,24.6343,24.441,24.4719,72600.0
2013-12-18 09:35:00,31.65,31.7,31.52,31.57,49400.0,24.4719,24.5105,24.3714,24.41,49400.0
2013-12-18 09:40:00,31.58,31.72,31.52,31.53,35800.0,24.4178,24.526,24.3714,24.3791,35800.0
2013-12-18 09:45:00,31.53,31.59,31.45,31.5,78400.0,24.3791,24.4255,24.3172,24.3559,78400.0
2013-12-18 09:50:00,31.51,31.51,31.36,31.38,66000.0,24.3636,24.3636,24.2477,24.2631,66000.0
2013-12-18 09:55:00,31.39,31.46,31.36,31.39,32500.0,24.2709,24.325,24.2477,24.2709,32500.0
2013-12-18 10:00:00,31.4,31.53,31.39,31.49,20100.0,24.2786,24.3791,24.2709,24.3482,20100.0
2013-12-18 10:05:00,31.5,31.5,31.46,31.47,8800.0,24.3559,24.3559,24.325,24.3327,8800.0
2013-12-18 10:10:00,31.46,31.47,31.4,31.47,16700.0,24.325,24.3327,24.2786,24.3327,16700.0
2013-12-18 10:15:00,31.49,31.49,31.4,31.42,12300.0,24.3482,24.3482,24.2786,24.2941,12300.0
2013-12-18 10:20:00,31.43,31.43,31.37,31.37,29000.0,24.3018,24.3018,24.2554,24.2554,29000.0
2013-12-18 10:25:00,31.37,31.41,31.36,31.38,27200.0,24.2554,24.2863,24.2477,24.2631,27200.0
2013-12-18 10:30:00,31.38,31.38,31.29,31.3,50200.0,24.2631,24.2631,24.1935,24.2013,50200.0
2013-12-18 10:35:00,31.29,31.32,31.2,31.24,74800.0,24.1935,24.2167,24.1239,24.1549,74800.0
2013-12-18 10:40:00,31.24,31.29,31.21,31.29,38300.0,24.1549,24.1935,24.1317,24.1935,38300.0
2013-12-18 10:45:00,31.29,31.33,31.24,31.32,34300.0,24.1935,24.2245,24.1549,24.2167,34300.0
2013-12-18 10:50:00,31.33,31.36,31.23,31.32,25100.0,24.2245,24.2477,24.1471,24.2167,25100.0
2013-12-18 10:55:00,31.35,31.35,31.29,31.33,22900.0,24.2399,24.2399,24.1935,24.2245,22900.0
2013-12-18 11:00:00,31.32,31.34,31.29,31.34,24400.0,24.2167,24.2322,24.1935,24.2322,24400.0
2013-12-18 11:05:00,31.34,31.39,31.33,31.39,29100.0,24.2322,24.2709,24.2245,24.2709,29100.0
2013-12-18 11:10:00,31.38,31.45,31.36,31.44,18500.0,24.2631,24.3172,24.2477,24.3095,18500.0
2013-12-18 11:15:00,31.44,31.48,31.42,31.42,15400.0,24.3095,24.3404,24.2941,24.2941,15400.0
2013-12-18 11:20:00,31.42,31.43,31.36,31.41,37100.0,24.2941,24.3018,24.2477,24.2863,37100.0
2013-12-18 11:25:00,31.42,31.43,31.3,31.33,95200.0,24.2941,24.3018,24.2013,24.2245,95200.0
2013-12-18 11:30:00,31.34,31.4,31.3,31.31,45700.0,24.2322,24.2786,24.2013,24.209,45700.0
2013-12-18 11:35:00,31.31,31.35,31.3,31.34,24500.0,24.209,24.2399,24.2013,24.2322,24500.0
2013-12-18 11:40:00,31.34,31.34,31.2,31.21,38100.0,24.2322,24.2322,24.1239,24.1317,38100.0
2013-12-18 11:45:00,31.2,31.24,31.15,31.16,67000.0,24.1239,24.1549,24.0853,24.093,67000.0
2013-12-18 11:50:00,31.16,31.24,31.14,31.16,28800.0,24.093,24.1549,24.0776,24.093,28800.0
2013-12-18 11:55:00,31.17,31.23,31.16,31.18,39200.0,24.1008,24.1471,24.093,24.1085,39200.0
2013-12-18 12:00:00,31.17,31.21,31.17,31.2,15700.0,24.1008,24.1317,24.1008,24.1239,15700.0
2013-12-18 12:05:00,31.2,31.21,31.14,31.15,26800.0,24.1239,24.1317,24.0776,24.0853,26800.0
2013-12-18 12:10:00,31.15,31.19,31.14,31.18,16300.0,24.0853,24.1162,24.0776,24.1085,16300.0
2013-12-18 12:15:00,31.18,31.19,31.16,31.18,12800.0,24.1085,24.1162,24.093,24.1085,12800.0
2013-12-18 12:20:00,31.19,31.3,31.17,31.29,36100.0,24.1162,24.2013,24.1008,24.1935,36100.0
2013-12-18 12:25:00,31.29,31.33,31.24,31.33,35600.0,24.1935,24.2245,24.1549,24.2245,35600.0
2013-12-18 12:30:00,31.32,31.38,31.32,31.37,14100.0,24.2167,24.2631,24.2167,24.2554,14100.0
2013-12-18 12:35:00,31.35,31.35,31.29,31.31,39100.0,24.2399,24.2399,24.1935,24.209,39100.0
2013-12-18 12:40:00,31.31,31.43,31.3,31.43,15600.0,24.209,24.3018,24.2013,24.3018,15600.0
2013-12-18 12:45:00,31.43,31.43,31.36,31.39,11300.0,24.3018,24.3018,24.2477,24.2709,11300.0
2013-12-18 12:50:00,31.4,31.42,31.37,31.37,8800.0,24.2786,24.2941,24.2554,24.2554,8800.0
2013-12-18 12:55:00,31.38,31.4,31.35,31.37,27400.0,24.2631,24.2786,24.2399,24.2554,27400.0
2013-12-18 13:00:00,31.38,31.4,31.35,31.39,13000.0,24.2631,24.2786,24.2399,24.2709,13000.0
2013-12-18 13:05:00,31.39,31.39,31.31,31.31,29300.0,24.2709,24.2709,24.209,24.209,29300.0
2013-12-18 13:10:00,31.3,31.31,31.24,31.24,40200.0,24.2013,24.209,24.1549,24.1549,40200.0
2013-12-18 13:15:00,31.24,31.31,31.24,31.3,17700.0,24.1549,24.209,24.1549,24.2013,17700.0
2013-12-18 13:20:00,31.3,31.35,31.3,31.34,19200.0,24.2013,24.2399,24.2013,24.2322,19200.0
2013-12-18 13:25:00,31.34,31.37,31.33,31.36,18900.0,24.2322,24.2554,24.2245,24.2477,18900.0
2013-12-18 13:30:00,31.36,31.36,31.32,31.32,9400.0,24.2477,24.2477,24.2167,24.2167,9400.0
2013-12-18 13:35:00,31.32,31.37,31.32,31.35,12300.0,24.2167,24.2554,24.2167,24.2399,12300.0
2013-12-18 13:40:00,31.36,31.36,31.32,31.34,12000.0,24.2477,24.2477,24.2167,24.2322,12000.0
2013-12-18 13:45:00,31.33,31.37,31.33,31.36,14000.0,24.2245,24.2554,24.2245,24.2477,14000.0
2013-12-18 13:50:00,31.36,31.43,31.36,31.41,31700.0,24.2477,24.3018,24.2477,24.2863,31700.0
2013-12-18 13:55:00,31.41,31.43,31.33,31.37,49200.0,24.2863,24.3018,24.2245,24.2554,49200.0
2013-12-18 14:00:00,31.35,31.51,31.24,31.45,83300.0,24.2399,24.3636,24.1549,24.3172,83300.0
2013-12-18 14:05:00,31.45,31.73,31.45,31.71,37300.0,24.3172,24.5337,24.3172,24.5183,37300.0
2013-12-18 14:10:00,31.7,31.7,31.55,31.59,42800.0,24.5105,24.5105,24.3946,24.4255,42800.0
2013-12-18 14:15:00,31.59,31.62,31.54,31.59,39600.0,24.4255,24.4487,24.3868,24.4255,39600.0
2013-12-18 14:20:00,31.6,31.66,31.57,31.64,35000.0,24.4332,24.4796,24.41,24.4642,35000.0
2013-12-18 14:25:00,31.64,31.67,31.53,31.57,48900.0,24.4642,24.4874,24.3791,24.41,48900.0
2013-12-18 14:30:00,31.58,31.69,31.56,31.68,45700.0,24.4178,24.5028,24.4023,24.4951,45700.0
2013-12-18 14:35:00,31.68,31.78,31.65,31.7,93800.0,24.4951,24.5724,24.4719,24.5105,93800.0
2013-12-18 14:40:00,31.7,31.76,31.67,31.73,50600.0,24.5105,24.5569,24.4874,24.5337,50600.0
2013-12-18 14:45:00,31.74,31.77,31.7,31.7,21700.0,24.5415,24.5647,24.5105,24.5105,21700.0
2013-12-18 14:50:00,31.71,31.76,31.7,31.75,22800.0,24.5183,24.5569,24.5105,24.5492,22800.0
2013-12-18 14:55:00,31.75,31.8,31.74,31.77,25600.0,24.5492,24.5879,24.5415,24.5647,25600.0
2013-12-18 15:00:00,31.78,31.8,31.72,31.78,35100.0,24.5724,24.5879,24.526,24.5724,35100.0
2013-12-18 15:05:00,31.79,31.81,31.76,31.78,33600.0,24.5801,24.5956,24.5569,24.5724,33600.0
2013-12-18 15:10:00,31.78,31.82,31.77,31.82,40000.0,24.5724,24.6033,24.5647,24.6033,40000.0
2013-12-18 15:15:00,31.81,31.86,31.81,31.86,53300.0,24.5956,24.6343,24.5956,24.6343,53300.0
2013-12-18 15:20:00,31.86,31.86,31.81,31.83,46300.0,24.6343,24.6343,24.5956,24.6111,46300.0
2013-12-18 15:25:00,31.82,31.82,31.73,31.74,32800.0,24.6033,24.6033,24.5337,24.5415,32800.0
2013-12-18 15:30:00,31.74,31.74,31.69,31.7,48600.0,24.5415,24.5415,24.5028,24.5105,48600.0
2013-12-18 15:35:00,31.71,31.78,31.69,31.78,55000.0,24.5183,24.5724,24.5028,24.5724,55000.0
2013-12-18 15:40:00,31.77,31.8,31.76,31.8,34100.0,24.5647,24.5879,24.5569,24.5879,34100.0
2013-12-18 15:45:00,31.8,31.83,31.77,31.79,89200.0,24.5879,24.6111,24.5647,24.5801,89200.0
2013-12-18 15:50:00,31.78,31.79,31.73,31.74,58700.0,24.5724,24.5801,24.5337,24.5415,58700.0
2013-12-18 15:55:00,31.74,31.82,31.71,31.82,128000.0,24.5415,24.6033,24.5183,24.6033,128000.0
2013-12-19 09:30:00,31.74,31.88,31.63,31.74,47200.0,24.5415,24.6497,24.4564,24.5415,47200.0
2013-12-19 09:35:00,31.73,31.8,31.69,31.69,30500.0,24.5337,24.5879,24.5028,24.5028,30500.0
2013-12-19 09:40:00,31.69,31.83,31.69,31.8,77500.0,24.5028,24.6111,24.5028,24.5879,77500.0
2013-12-19 09:45:00,31.8,32.0,31.79,31.95,83900.0,24.5879,24.7425,24.5801,24.7038,83900.0
2013-12-19 09:50:00,31.95,32.22,31.95,32.04,137900.0,24.7038,24.9126,24.7038,24.7734,137900.0
2013-12-19 09:55:00,32.04,32.37,32.0,32.31,120000.0,24.7734,25.0286,24.7425,24.9822,120000.0
2013-12-19 10:00:00,32.3,32.37,32.07,32.14,121000.0,24.9745,25.0286,24.7966,24.8508,121000.0
2013-12-19 10:05:00,32.15,32.19,32.02,32.09,51100.0,24.8585,24.8894,24.758,24.8121,51100.0
2013-12-19 10:10:00,32.1,32.11,31.78,31.93,92500.0,24.8198,24.8276,24.5724,24.6884,92500.0
2013-12-19 10:15:00,31.93,32.11,31.89,32.03,23300.0,24.6884,24.8276,24.6575,24.7657,23300.0
2013-12-19 10:20:00,32.04,32.05,31.93,31.96,35600.0,24.7734,24.7812,24.6884,24.7116,35600.0
2013-12-19 10:25:00,31.97,32.19,31.97,32.18,34700.0,24.7193,24.8894,24.7193,24.8817,34700.0
2013-12-19 10:30:00,32.19,32.25,31.85,32.25,60900.0,24.8894,24.9358,24.6265,24.9358,60900.0
2013-12-19 10:35:00,32.26,32.27,32.12,32.19,53800.0,24.9435,24.9513,24.8353,24.8894,53800.0
2013-12-19 10:40:00,32.18,32.29,32.18,32.29,26200.0,24.8817,24.9667,24.8817,24.9667,26200.0
2013-12-19 10:45:00,32.29,32.32,32.25,32.29,27600.0,24.9667,24.9899,24.9358,24.9667,27600.0
2013-12-19 10:50:00,32.28,32.3,32.2,32.21,27200.0,24.959,24.9745,24.8972,24.9049,27200.0
2013-12-19 10:55:00,32.2,32.23,32.1,32.2,27000.0,24.8972,24.9203,24.8198,24.8972,27000.0
2013-12-19 11:00:00,32.2,32.24,32.18,32.18,15500.0,24.8972,24.9281,24.8817,24.8817,15500.0
2013-12-19 11:05:00,32.19,32.2,32.07,32.15,32900.0,24.8894,24.8972,24.7966,24.8585,32900.0
2013-12-19 11:10:00,32.15,32.19,32.13,32.19,24000.0,24.8585,24.8894,24.843,24.8894,24000.0
2013-12-19 11:15:00,32.19,32.19,32.16,32.18,15500.0,24.8894,24.8894,24.8662,24.8817,15500.0
2013-12-19 11:20:00,32.18,32.19,32.15,32.16,19700.0,24.8817,24.8894,24.8585,24.8662,19700.0
2013-12-19 11:25:00,32.16,32.18,32.12,32.17,22500.0,24.8662,24.8817,24.8353,24.874,22500.0
2013-12-19 11:30:00,32.18,32.18,32.12,32.13,31600.0,24.8817,24.8817,24.8353,24.843,31600.0
2013-12-19 11:35:00,32.13,32.14,32.11,32.13,7400.0,24.843,24.8508,24.8276,24.843,7400.0
2013-12-19 11:40:00,32.14,32.16,32.12,32.14,20800.0,24.8508,24.8662,24.8353,24.8508,20800.0
2013-12-19 11:45:00,32.13,32.14,32.1,32.11,8600.0,24.843,24.8508,24.8198,24.8276,8600.0
2013-12-19 11:50:00,32.1,32.11,32.02,32.04,21000.0,24.8198,24.8276,24.758,24.7734,21000.0
2013-12-19 11:55:00,32.03,32.04,31.95,31.97,29600.0,24.7657,24.7734,24.7038,24.7193,29600.0
2013-12-19 12:00:00,31.97,31.98,31.92,31.92,13800.0,24.7193,24.727,24.6807,24.6807,13800.0
2013-12-19 12:05:00,31.93,32.02,31.93,32.01,18200.0,24.6884,24.758,24.6884,24.7502,18200.0
2013-12-19 12:10:00,32.02,32.07,32.01,32.07,20300.0,24.758,24.7966,24.7502,24.7966,20300.0
2013-12-19 12:15:00,32.08,32.09,32.05,32.08,13600.0,24.8044,24.8121,24.7812,24.8044,13600.0
2013-12-19 12:20:00,32.07,32.12,32.07,32.09,23600.0,24.7966,24.8353,24.7966,24.8121,23600.0
2013-12-19 12:25:00,32.09,32.09,32.0,32.0,17300.0,24.8121,24.8121,24.7425,24.7425,17300.0
2013-12-19 12:30:00,32.01,32.05,32.0,32.02,16300.0,24.7502,24.7812,24.7425,24.758,16300.0
2013-12-19 12:35:00,32.02,32.03,31.98,32.0,19700.0,24.758,24.7657,24.727,24.7425,19700.0
2013-12-19 12:40:00,32.01,32.06,32.0,32.06,15800.0,24.7502,24.7889,24.7425,24.7889,15800.0
2013-12-19 12:45:00,32.06,32.06,32.01,32.01,10300.0,24.7889,24.7889,24.7502,24.7502,10300.0
2013-12-19 12:50:00,32.01,32.03,32.01,32.01,11100.0,24.7502,24.7657,24.7502,24.7502,11100.0
2013-12-19 12:55:00,32.02,32.05,32.01,32.02,17100.0,24.758,24.7812,24.7502,24.758,17100.0
2013-12-19 13:00:00,32.02,32.02,31.99,32.0,14800.0,24.758,24.758,24.7348,24.7425,14800.0
2013-12-19 13:05:00,32.0,32.07,32.0,32.07,17200.0,24.7425,24.7966,24.7425,24.7966,17200.0
2013-12-19 13:10:00,32.07,32.11,32.05,32.11,18100.0,24.7966,24.8276,24.7812,24.8276,18100.0
2013-12-19 13:15:00,32.1,32.12,32.07,32.08,24100.0,24.8198,24.8353,24.7966,24.8044,24100.0
2013-12-19 13:20:00,32.07,32.07,31.99,31.99,22000.0,24.7966,24.7966,24.7348,24.7348,22000.0
2013-12-19 13:25:00,31.98,32.02,31.93,32.0,43400.0,24.727,24.758,24.6884,24.7425,43400.0
2013-12-19 13:30:00,32.0,32.0,31.96,31.97,11900.0,24.7425,24.7425,24.7116,24.7193,11900.0
2013-12-19 13:35:00,31.98,32.0,31.96,31.96,9400.0,24.727,24.7425,24.7116,24.7116,9400.0
2013-12-19 13:40:00,31.96,32.01,31.95,32.01,13700.0,24.7116,24.7502,24.7038,24.7502,13700.0
2013-12-19 13:45:00,32.01,32.04,31.98,32.04,20700.0,24.7502,24.7734,24.727,24.7734,20700.0
2013-12-19 13:50:00,32.04,32.05,32.04,32.05,11400.0,24.7734,24.7812,24.7734,24.7812,11400.0
2013-12-19 13:55:00,32.04,32.04,32.02,32.02,10400.0,24.7734,24.7734,24.758,24.758,10400.0
2013-12-19 14:00:00,32.03,32.06,32.02,32.05,18600.0,24.7657,24.7889,24.758,24.7812,18600.0
2013-12-19 14:05:00,32.05,32.08,32.04,32.08,8800.0,24.7812,24.8044,24.7734,24.8044,8800.0
2013-12-19 14:10:00,32.08,32.08,32.05,32.07,15600.0,24.8044,24.8044,24.7812,24.7966,15600.0
2013-12-19 14:15:00,32.06,32.09,32.06,32.09,19100.0,24.7889,24.8121,24.7889,24.8121,19100.0
2013-12-19 14:20:00,32.08,32.1,32.07,32.08,26800.0,24.8044,24.8198,24.7966,24.8044,26800.0
2013-12-19 14:25:00,32.08,32.11,32.07,32.09,20500.0,24.8044,24.8276,24.7966,24.8121,20500.0
2013-12-19 14:30:00,32.08,32.1,32.07,32.08,21700.0,24.8044,24.8198,24.7966,24.8044,21700.0
2013-12-19 14:35:00,32.07,32.08,32.06,32.07,17200.0,24.7966,24.8044,24.7889,24.7966,17200.0
2013-12-19 14:40:00,32.08,32.1,32.07,32.07,20700.0,24.8044,24.8198,24.7966,24.7966,20700.0
2013-12-19 14:45:00,32.08,32.08,32.04,32.05,15200.0,24.8044,24.8044,24.7734,24.7812,15200.0
2013-12-19 14:50:00,32.05,32.11,32.05,32.1,50800.0,24.7812,24.8276,24.7812,24.8198,50800.0
2013-12-19 14:55:00,32.1,32.11,32.09,32.1,14900.0,24.8198,24.8276,24.8121,24.8198,14900.0
2013-12-19 15:00:00,32.11,32.14,32.1,32.13,37300.0,24.8276,24.8508,24.8198,24.843,37300.0
2013-12-19 15:05:00,32.14,32.19,32.13,32.17,58500.0,24.8508,24.8894,24.843,24.874,58500.0
2013-12-19 15:10:00,32.16,32.18,32.16,32.17,15600.0,24.8662,24.8817,24.8662,24.874,15600.0
2013-12-19 15:15:00,32.18,32.19,32.13,32.19,60100.0,24.8817,24.8894,24.843,24.8894,60100.0
2013-12-19 15:20:00,32.19,32.2,32.17,32.17,38500.0,24.8894,24.8972,24.874,24.874,38500.0
2013-12-19 15:25:00,32.16,32.2,32.16,32.2,35800.0,24.8662,24.8972,24.8662,24.8972,35800.0
2013-12-19 15:30:00,32.2,32.26,32.17,32.23,39400.0,24.8972,24.9435,24.874,24.9203,39400.0
2013-12-19 15:35:00,32.23,32.25,32.18,32.19,85600.0,24.9203,24.9358,24.8817,24.8894,85600.0
2013-12-19 15:40:00,32.18,32.22,32.17,32.2,82000.0,24.8817,24.9126,24.874,24.8972,82000.0
2013-12-19 15:45:00,32.21,32.21,32.18,32.21,87000.0,24.9049,24.9049,24.8817,24.9049,87000.0
2013-12-19 15:50:00,32.2,32.22,32.19,32.22,108700.0,24.8972,24.9126,24.8894,24.9126,108700.0
2013-12-19 15:55:00,32.21,32.22,32.18,32.19,153800.0,24.9049,24.9126,24.8817,24.8894,153800.0
2013-12-20 09:30:00,32.3,32.3,32.14,32.26,117700.0,24.9745,24.9745,24.8508,24.9435,117700.0
2013-12-20 09:35:00,32.28,32.4,32.28,32.35,68000.0,24.959,25.0518,24.959,25.0131,68000.0
2013-12-20 09:40:00,32.34,32.5,32.27,32.49,50700.0,25.0054,25.1291,24.9513,25.1214,50700.0
2013-12-20 09:45:00,32.5,32.5,32.41,32.44,25600.0,25.1291,25.1291,25.0595,25.0827,25600.0
2013-12-20 09:50:00,32.44,32.49,32.44,32.49,23700.0,25.0827,25.1214,25.0827,25.1214,23700.0
2013-12-20 09:55:00,32.49,32.56,32.48,32.54,62800.0,25.1214,25.1755,25.1136,25.16,62800.0
2013-12-20 10:00:00,32.55,32.57,32.47,32.47,64300.0,25.1678,25.1832,25.1059,25.1059,64300.0
2013-12-20 10:05:00,32.48,32.53,32.48,32.52,49300.0,25.1136,25.1523,25.1136,25.1446,49300.0
2013-12-20 10:10:00,32.53,32.63,32.52,32.63,45600.0,25.1523,25.2296,25.1446,25.2296,45600.0
2013-12-20 10:15:00,32.64,32.74,32.62,32.74,45900.0,25.2374,25.3147,25.2219,25.3147,45900.0
2013-12-20 10:20:00,32.75,32.76,32.68,32.74,37700.0,25.3224,25.3301,25.2683,25.3147,37700.0
2013-12-20 10:25:00,32.73,32.76,32.73,32.76,40000.0,25.3069,25.3301,25.3069,25.3301,40000.0
2013-12-20 10:30:00,32.75,32.85,32.71,32.84,104200.0,25.3224,25.3997,25.2915,25.392,104200.0
2013-12-20 10:35:00,32.84,33.04,32.84,33.02,101600.0,25.392,25.5466,25.392,25.5312,101600.0
2013-12-20 10:40:00,33.01,33.02,32.91,32.95,48900.0,25.5234,25.5312,25.4461,25.4771,48900.0
2013-12-20 10:45:00,32.95,32.99,32.94,32.97,47200.0,25.4771,25.508,25.4693,25.4925,47200.0
2013-12-20 10:50:00,32.97,32.97,32.88,32.88,47000.0,25.4925,25.4925,25.4229,25.4229,47000.0
2013-12-20 10:55:00,32.87,32.91,32.82,32.88,30000.0,25.4152,25.4461,25.3765,25.4229,30000.0
2013-12-20 11:00:00,32.89,32.94,32.88,32.92,26700.0,25.4307,25.4693,25.4229,25.4539,26700.0
2013-12-20 11:05:00,32.92,32.97,32.89,32.93,34500.0,25.4539,25.4925,25.4307,25.4616,34500.0
2013-12-20 11:10:00,32.93,32.97,32.93,32.93,30400.0,25.4616,25.4925,25.4616,25.4616,30400.0
2013-12-20 11:15:00,32.93,32.96,32.92,32.96,16100.0,25.4616,25.4848,25.4539,25.4848,16100.0
2013-12-20 11:20:00,32.96,32.97,32.92,32.95,37500.0,25.4848,25.4925,25.4539,25.4771,37500.0
2013-12-20 11:25:00,32.95,32.98,32.95,32.95,30200.0,25.4771,25.5002,25.4771,25.4771,30200.0
2013-12-20 11:30:00,32.94,32.99,32.94,32.97,23300.0,25.4693,25.508,25.4693,25.4925,23300.0
2013-12-20 11:35:00,32.97,33.0,32.96,32.99,36500.0,25.4925,25.5157,25.4848,25.508,36500.0
2013-12-20 11:40:00,33.0,33.18,33.0,33.18,43400.0,25.5157,25.6549,25.5157,25.6549,43400.0
2013-12-20 11:45:00,33.17,33.18,33.11,33.14,45400.0,25.6472,25.6549,25.6008,25.624,45400.0
2013-12-20 11:50:00,33.14,33.16,33.13,33.15,34200.0,25.624,25.6394,25.6162,25.6317,34200.0
2013-12-20 11:55:00,33.15,33.21,33.14,33.19,55200.0,25.6317,25.6781,25.624,25.6626,55200.0
2013-12-20 12:00:00,33.2,33.23,33.19,33.22,32100.0,25.6704,25.6936,25.6626,25.6858,32100.0
2013-12-20 12:05:00,33.21,33.21,33.02,33.03,73200.0,25.6781,25.6781,25.5312,25.5389,73200.0
2013-12-20 12:10:00,33.02,33.06,33.0,33.04,24200.0,25.5312,25.5621,25.5157,25.5466,24200.0
2013-12-20 12:15:00,33.05,33.07,33.04,33.07,20900.0,25.5544,25.5698,25.5466,25.5698,20900.0
2013-12-20 12:20:00,33.06,33.07,33.03,33.03,34100.0,25.5621,25.5698,25.5389,25.5389,34100.0
2013-12-20 12:25:00,33.04,33.04,32.96,32.97,24900.0,25.5466,25.5466,25.4848,25.4925,24900.0
2013-12-20 12:30:00,32.96,32.96,32.88,32.88,22200.0,25.4848,25.4848,25.4229,25.4229,22200.0
2013-12-20 12:35:00,32.88,32.92,32.88,32.9,15900.0,25.4229,25.4539,25.4229,25.4384,15900.0
2013-12-20 12:40:00,32.89,32.93,32.89,32.93,14000.0,25.4307,25.4616,25.4307,25.4616,14000.0
2013-12-20 12:45:00,32.93,32.93,32.91,32.91,18600.0,25.4616,25.4616,25.4461,25.4461,18600.0
2013-12-20 12:50:00,32.91,32.91,32.89,32.89,10600.0,25.4461,25.4461,25.4307,25.4307,10600.0
2013-12-20 12:55:00,32.9,32.91,32.87,32.87,13700.0,25.4384,25.4461,25.4152,25.4152,13700.0
2013-12-20 13:00:00,32.87,32.88,32.8,32.8,33300.0,25.4152,25.4229,25.3611,25.3611,33300.0
2013-12-20 13:05:00,32.8,32.82,32.72,32.72,60500.0,25.3611,25.3765,25.2992,25.2992,60500.0
2013-12-20 13:10:00,32.71,32.72,32.64,32.65,60700.0,25.2915,25.2992,25.2374,25.2451,60700.0
2013-12-20 13:15:00,32.64,32.73,32.64,32.72,32000.0,25.2374,25.3069,25.2374,25.2992,32000.0
2013-12-20 13:20:00,32.72,32.77,32.72,32.75,28400.0,25.2992,25.3379,25.2992,25.3224,28400.0
2013-12-20 13:25:00,32.76,32.77,32.74,32.74,16500.0,25.3301,25.3379,25.3147,25.3147,16500.0
2013-12-20 13:30:00,32.75,32.75,32.73,32.73,23000.0,25.3224,25.3224,25.3069,25.3069,23000.0
2013-12-20 13:35:00,32.73,32.74,32.67,32.69,21700.0,25.3069,25.3147,25.2606,25.276,21700.0
2013-12-20 13:40:00,32.69,32.7,32.66,32.68,20000.0,25.276,25.2838,25.2528,25.2683,20000.0
2013-12-20 13:45:00,32.68,32.77,32.67,32.76,46400.0,25.2683,25.3379,25.2606,25.3301,46400.0
2013-12-20 13:50:00,32.77,32.85,32.76,32.85,29700.0,25.3379,25.3997,25.3301,25.3997,29700.0
2013-12-20 13:55:00,32.84,32.87,32.84,32.85,23000.0,25.392,25.4152,25.392,25.3997,23000.0
2013-12-20 14:00:00,32.86,32.88,32.82,32.85,20800.0,25.4075,25.4229,25.3765,25.3997,20800.0
2013-12-20 14:05:00,32.84,32.88,32.84,32.87,21700.0,25.392,25.4229,25.392,25.4152,21700.0
2013-12-20 14:10:00,32.87,32.88,32.87,32.87,14700.0,25.4152,25.4229,25.4152,25.4152,14700.0
2013-12-20 14:15:00,32.87,32.97,32.87,32.97,36600.0,25.4152,25.4925,25.4152,25.4925,36600.0
2013-12-20 14:20:00,32.97,32.98,32.91,32.98,34200.0,25.4925,25.5002,25.4461,25.5002,34200.0
2013-12-20 14:25:00,32.98,33.09,32.97,33.09,38700.0,25.5002,25.5853,25.4925,25.5853,38700.0
2013-12-20 14:30:00,33.09,33.13,33.05,33.05,46500.0,25.5853,25.6162,25.5544,25.5544,46500.0
2013-12-20 14:35:00,33.05,33.06,32.98,33.05,22700.0,25.5544,25.5621,25.5002,25.5544,22700.0
2013-12-20 14:40:00,33.04,33.06,33.01,33.02,34300.0,25.5466,25.5621,25.5234,25.5312,34300.0
2013-12-20 14:45:00,33.03,33.13,33.01,33.12,27700.0,25.5389,25.6162,25.5234,25.6085,27700.0
2013-12-20 14:50:00,33.11,33.12,33.07,33.08,23000.0,25.6008,25.6085,25.5698,25.5776,23000.0
2013-12-20 14:55:00,33.08,33.08,33.03,33.05,31300.0,25.5776,25.5776,25.5389,25.5544,31300.0
2013-12-20 15:00:00,33.06,33.06,33.0,33.0,33100.0,25.5621,25.5621,25.5157,25.5157,33100.0
2013-12-20 15:05:00,33.0,33.0,32.97,32.97,28200.0,25.5157,25.5157,25.4925,25.4925,28200.0
2013-12-20 15:10:00,32.97,32.99,32.95,32.95,29500.0,25.4925,25.508,25.4771,25.4771,29500.0
2013-12-20 15:15:00,32.95,32.95,32.85,32.88,36000.0,25.4771,25.4771,25.3997,25.4229,36000.0
2013-12-20 15:20:00,32.87,32.88,32.8,32.81,41400.0,25.4152,25.4229,25.3611,25.3688,41400.0
2013-12-20 15:25:00,32.81,32.82,32.73,32.75,54300.0,25.3688,25.3765,25.3069,25.3224,54300.0
2013-12-20 15:30:00,32.75,32.77,32.73,32.73,51300.0,25.3224,25.3379,25.3069,25.3069,51300.0
2013-12-20 15:35:00,32.73,32.77,32.73,32.76,113100.0,25.3069,25.3379,25.3069,25.3301,113100.0
2013-12-20 15:40:00,32.76,32.77,32.73,32.74,109000.0,25.3301,25.3379,25.3069,25.3147,109000.0
2013-12-20 15:45:00,32.75,32.76,32.66,32.73,486700.0,25.3224,25.3301,25.2528,25.3069,486700.0
2013-12-20 15:50:00,32.73,32.75,32.64,32.73,303300.0,25.3069,25.3224,25.2374,25.3069,303300.0
2013-12-20 15:55:00,32.73,32.95,32.73,32.78,671800.0,25.3069,25.4771,25.3069,25.3456,671800.0
2013-12-23 09:30:00,33.0,33.01,32.81,32.93,54100.0,25.5157,25.5234,25.3688,25.4616,54100.0
2013-12-23 09:35:00,32.95,32.95,32.8,32.85,23700.0,25.4771,25.4771,25.3611,25.3997,23700.0
2013-12-23 09:40:00,32.88,32.9,32.73,32.75,87900.0,25.4229,25.4384,25.3069,25.3224,87900.0
2013-12-23 09:45:00,32.71,32.91,32.61,32.61,49500.0,25.2915,25.4461,25.2142,25.2142,49500.0
2013-12-23 09:50:00,32.63,32.91,32.62,32.79,58700.0,25.2296,25.4461,25.2219,25.3533,58700.0
2013-12-23 09:55:00,32.79,32.84,32.79,32.8,36800.0,25.3533,25.392,25.3533,25.3611,36800.0
2013-12-23 10:00:00,32.8,32.88,32.8,32.87,38800.0,25.3611,25.4229,25.3611,25.4152,38800.0
2013-12-23 10:05:00,32.87,32.9,32.81,32.9,33500.0,25.4152,25.4384,25.3688,25.4384,33500.0
2013-12-23 10:10:00,32.89,32.91,32.85,32.86,44400.0,25.4307,25.4461,25.3997,25.4075,44400.0
2013-12-23 10:15:00,32.86,32.86,32.75,32.76,44000.0,25.4075,25.4075,25.3224,25.3301,44000.0
2013-12-23 10:20:00,32.77,32.88,32.77,32.88,42200.0,25.3379,25.4229,25.3379,25.4229,42200.0
2013-12-23 10:25:00,32.88,32.9,32.86,32.86,30100.0,25.4229,25.4384,25.4075,25.4075,30100.0
2013-12-23 10:30:00,32.87,32.87,32.8,32.84,48100.0,25.4152,25.4152,25.3611,25.392,48100.0
2013-12-23 10:35:00,32.83,32.83,32.77,32.8,32700.0,25.3843,25.3843,25.3379,25.3611,32700.0
2013-12-23 10:40:00,32.8,32.81,32.75,32.77,55300.0,25.3611,25.3688,25.3224,25.3379,55300.0
2013-12-23 10:45:00,32.77,32.78,32.73,32.73,15100.0,25.3379,25.3456,25.3069,25.3069,15100.0
2013-12-23 10:50:00,32.73,32.78,32.7,32.78,27700.0,25.3069,25.3456,25.2838,25.3456,27700.0
2013-12-23 10:55:00,32.78,32.78,32.71,32.78,32800.0,25.3456,25.3456,25.2915,25.3456,32800.0
2013-12-23 11:00:00,32.78,32.87,32.78,32.87,19900.0,25.3456,25.4152,25.3456,25.4152,19900.0
2013-12-23 11:05:00,32.87,32.91,32.87,32.91,31700.0,25.4152,25.4461,25.4152,25.4461,31700.0
2013-12-23 11:10:00,32.91,32.92,32.9,32.92,20100.0,25.4461,25.4539,25.4384,25.4539,20100.0
2013-12-23 11:15:00,32.93,33.0,32.91,33.0,41300.0,25.4616,25.5157,25.4461,25.5157,41300.0
2013-12-23 11:20:00,32.98,33.04,32.97,33.0,26900.0,25.5002,25.5466,25.4925,25.5157,26900.0
2013-12-23 11:25:00,33.01,33.04,33.0,33.04,30300.0,25.5234,25.5466,25.5157,25.5466,30300.0
2013-12-23 11:30:00,33.05,33.08,33.01,33.01,19500.0,25.5544,25.5776,25.5234,25.5234,19500.0
2013-12-23 11:35:00,33.01,33.04,33.0,33.03,23700.0,25.5234,25.5466,25.5157,25.5389,23700.0
2013-12-23 11:40:00,33.04,33.13,33.04,33.11,30600.0,25.5466,25.6162,25.5466,25.6008,30600.0
2013-12-23 11:45:00,33.1,33.11,33.05,33.06,13400.0,25.593,25.6008,25.5544,25.5621,13400.0
2013-12-23 11:50:00,33.05,33.11,33.04,33.11,24700.0,25.5544,25.6008,25.5466,25.6008,24700.0
2013-12-23 11:55:00,33.11,33.17,33.1,33.17,49200.0,25.6008,25.6472,25.593,25.6472,49200.0
2013-12-23 12:00:00,33.16,33.22,33.14,33.21,27700.0,25.6394,25.6858,25.624,25.6781,27700.0
2013-12-23 12:05:00,33.22,33.28,33.22,33.28,25000.0,25.6858,25.7322,25.6858,25.7322,25000.0
2013-12-23 12:10:00,33.28,33.36,33.27,33.34,23000.0,25.7322,25.7941,25.7245,25.7786,23000.0
2013-12-23 12:15:00,33.34,33.34,33.26,33.26,20200.0,25.7786,25.7786,25.7167,25.7167,20200.0
2013-12-23 12:20:00,33.26,33.26,33.17,33.21,28000.0,25.7167,25.7167,25.6472,25.6781,28000.0
2013-12-23 12:25:00,33.21,33.28,33.21,33.26,10800.0,25.6781,25.7322,25.6781,25.7167,10800.0
2013-12-23 12:30:00,33.26,33.29,33.25,33.29,13000.0,25.7167,25.7399,25.709,25.7399,13000.0
2013-12-23 12:35:00,33.29,33.38,33.29,33.31,22700.0,25.7399,25.8095,25.7399,25.7554,22700.0
2013-12-23 12:40:00,33.3,33.31,33.21,33.21,18100.0,25.7477,25.7554,25.6781,25.6781,18100.0
2013-12-23 12:45:00,33.22,33.22,33.05,33.06,48600.0,25.6858,25.6858,25.5544,25.5621,48600.0
2013-12-23 12:50:00,33.07,33.16,33.05,33.08,50000.0,25.5698,25.6394,25.5544,25.5776,50000.0
2013-12-23 12:55:00,33.09,33.12,33.04,33.08,56600.0,25.5853,25.6085,25.5466,25.5776,56600.0
2013-12-23 13:00:00,33.08,33.18,33.08,33.18,29300.0,25.5776,25.6549,25.5776,25.6549,29300.0
2013-12-23 13:05:00,33.18,33.2,33.16,33.17,10800.0,25.6549,25.6704,25.6394,25.6472,10800.0
2013-12-23 13:10:00,33.16,33.23,33.16,33.2,13900.0,25.6394,25.6936,25.6394,25.6704,13900.0
2013-12-23 13:15:00,33.2,33.22,33.17,33.17,11300.0,25.6704,25.6858,25.6472,25.6472,11300.0
2013-12-23 13:20:00,33.18,33.2,33.16,33.19,14300.0,25.6549,25.6704,25.6394,25.6626,14300.0
2013-12-23 13:25:00,33.19,33.2,33.16,33.16,18500.0,25.6626,25.6704,25.6394,25.6394,18500.0
2013-12-23 13:30:00,33.18,33.2,33.17,33.19,8200.0,25.6549,25.6704,25.6472,25.6626,8200.0
2013-12-23 13:35:00,33.2,33.2,33.12,33.12,18700.0,25.6704,25.6704,25.6085,25.6085,18700.0
2013-12-23 13:40:00,33.11,33.11,33.05,33.08,21300.0,25.6008,25.6008,25.5544,25.5776,21300.0
2013-12-23 13:45:00,33.09,33.16,33.09,33.16,27400.0,25.5853,25.6394,25.5853,25.6394,27400.0
2013-12-23 13:50:00,33.16,33.21,33.13,33.16,28000.0,25.6394,25.6781,25.6162,25.6394,28000.0
2013-12-23 13:55:00,33.16,33.18,33.15,33.18,15400.0,25.6394,25.6549,25.6317,25.6549,15400.0
2013-12-23 14:00:00,33.18,33.2,33.14,33.14,15500.0,25.6549,25.6704,25.624,25.624,15500.0
2013-12-23 14:05:00,33.14,33.2,33.14,33.18,17400.0,25.624,25.6704,25.624,25.6549,17400.0
2013-12-23 14:10:00,33.18,33.22,33.17,33.2,16400.0,25.6549,25.6858,25.6472,25.6704,16400.0
2013-12-23 14:15:00,33.2,33.23,33.18,33.19,17500.0,25.6704,25.6936,25.6549,25.6626,17500.0
2013-12-23 14:20:00,33.2,33.28,33.2,33.27,21300.0,25.6704,25.7322,25.6704,25.7245,21300.0
2013-12-23 14:25:00,33.26,33.33,33.26,33.31,36400.0,25.7167,25.7709,25.7167,25.7554,36400.0
2013-12-23 14:30:00,33.31,33.34,33.28,33.3,26200.0,25.7554,25.7786,25.7322,25.7477,26200.0
2013-12-23 14:35:00,33.3,33.38,33.28,33.37,39500.0,25.7477,25.8095,25.7322,25.8018,39500.0
2013-12-23 14:40:00,33.37,33.37,33.31,33.31,16700.0,25.8018,25.8018,25.7554,25.7554,16700.0
2013-12-23 14:45:00,33.31,33.33,33.28,33.28,20400.0,25.7554,25.7709,25.7322,25.7322,20400.0
2013-12-23 14:50:00,33.27,33.27,33.23,33.26,23200.0,25.7245,25.7245,25.6936,25.7167,23200.0
2013-12-23 14:55:00,33.27,33.33,33.27,33.32,36700.0,25.7245,25.7709,25.7245,25.7631,36700.0
2013-12-23 15:00:00,33.32,33.33,33.25,33.3,35000.0,25.7631,25.7709,25.709,25.7477,35000.0
2013-12-23 15:05:00,33.29,33.3,33.28,33.28,17300.0,25.7399,25.7477,25.7322,25.7322,17300.0
2013-12-23 15:10:00,33.28,33.32,33.28,33.32,21600.0,25.7322,25.7631,25.7322,25.7631,21600.0
2013-12-23 15:15:00,33.31,33.32,33.29,33.3,24200.0,25.7554,25.7631,25.7399,25.7477,24200.0
2013-12-23 15:20:00,33.31,33.33,33.29,33.32,23600.0,25.7554,25.7709,25.7399,25.7631,23600.0
2013-12-23 15:25:00,33.31,33.35,33.3,33.33,25100.0,25.7554,25.7863,25.7477,25.7709,25100.0
2013-12-23 15:30:00,33.33,33.37,33.33,33.37,32700.0,25.7709,25.8018,25.7709,25.8018,32700.0
2013-12-23 15:35:00,33.37,33.38,33.36,33.36,36100.0,25.8018,25.8095,25.7941,25.7941,36100.0
2013-12-23 15:40:00,33.36,33.38,33.35,33.38,39600.0,25.7941,25.8095,25.7863,25.8095,39600.0
2013-12-23 15:45:00,33.37,33.38,33.37,33.38,39800.0,25.8018,25.8095,25.8018,25.8095,39800.0
2013-12-23 15:50:00,33.37,33.38,33.28,33.31,143900.0,25.8018,25.8095,25.7322,25.7554,143900.0
2013-12-23 15:55:00,33.3,33.31,33.27,33.31,146100.0,25.7477,25.7554,25.7245,25.7554,146100.0
2013-12-24 09:30:00,33.37,33.46,33.35,33.46,25700.0,25.8018,25.8714,25.7863,25.8714,25700.0
2013-12-24 09:35:00,33.46,33.59,33.4,33.57,21800.0,25.8714,25.9719,25.825,25.9564,21800.0
2013-12-24 09:40:00,33.55,33.69,33.52,33.68,59900.0,25.941,26.0492,25.9178,26.0415,59900.0
2013-12-24 09:45:00,33.66,33.68,33.48,33.51,46200.0,26.026,26.0415,25.8869,25.91,46200.0
2013-12-24 09:50:00,33.51,33.53,33.37,33.45,15600.0,25.91,25.9255,25.8018,25.8637,15600.0
2013-12-24 09:55:00,33.48,33.58,33.46,33.51,10500.0,25.8869,25.9642,25.8714,25.91,10500.0
2013-12-24 10:00:00,33.49,33.49,33.26,33.29,40600.0,25.8946,25.8946,25.7167,25.7399,40600.0
2013-12-24 10:05:00,33.29,33.33,33.2,33.21,16600.0,25.7399,25.7709,25.6704,25.6781,16600.0
2013-12-24 10:10:00,33.21,33.3,33.2,33.29,12200.0,25.6781,25.7477,25.6704,25.7399,12200.0
2013-12-24 10:15:00,33.32,33.34,33.14,33.17,24400.0,25.7631,25.7786,25.624,25.6472,24400.0
2013-12-24 10:20:00,33.18,33.23,33.18,33.2,10700.0,25.6549,25.6936,25.6549,25.6704,10700.0
2013-12-24 10:25:00,33.2,33.33,33.19,33.31,14700.0,25.6704,25.7709,25.6626,25.7554,14700.0
2013-12-24 10:30:00,33.31,33.36,33.3,33.33,10100.0,25.7554,25.7941,25.7477,25.7709,10100.0
2013-12-24 10:35:00,33.33,33.34,33.3,33.3,13800.0,25.7709,25.7786,25.7477,25.7477,13800.0
2013-12-24 10:40:00,33.31,33.31,33.24,33.26,14400.0,25.7554,25.7554,25.7013,25.7167,14400.0
2013-12-24 10:45:00,33.26,33.28,33.22,33.22,15000.0,25.7167,25.7322,25.6858,25.6858,15000.0
2013-12-24 10:50:00,33.23,33.33,33.23,33.32,21700.0,25.6936,25.7709,25.6936,25.7631,21700.0
2013-12-24 10:55:00,33.32,33.35,33.3,33.35,6800.0,25.7631,25.7863,25.7477,25.7863,6800.0
2013-12-24 11:00:00,33.35,33.4,33.33,33.33,19100.0,25.7863,25.825,25.7709,25.7709,19100.0
2013-12-24 11:05:00,33.33,33.34,33.3,33.32,22100.0,25.7709,25.7786,25.7477,25.7631,22100.0
2013-12-24 11:10:00,33.32,33.36,33.3,33.34,19600.0,25.7631,25.7941,25.7477,25.7786,19600.0
2013-12-24 11:15:00,33.33,33.38,33.33,33.34,16900.0,25.7709,25.8095,25.7709,25.7786,16900.0
2013-12-24 11:20:00,33.34,33.38,33.33,33.38,14800.0,25.7786,25.8095,25.7709,25.8095,14800.0
2013-12-24 11:25:00,33.38,33.39,33.34,33.35,4100.0,25.8095,25.8173,25.7786,25.7863,4100.0
2013-12-24 11:30:00,33.36,33.48,33.36,33.46,14800.0,25.7941,25.8869,25.7941,25.8714,14800.0
2013-12-24 11:35:00,33.47,33.49,33.44,33.47,13800.0,25.8791,25.8946,25.8559,25.8791,13800.0
2013-12-24 11:40:00,33.47,33.47,33.37,33.37,7200.0,25.8791,25.8791,25.8018,25.8018,7200.0
2013-12-24 11:45:00,33.36,33.37,33.33,33.36,10600.0,25.7941,25.8018,25.7709,25.7941,10600.0
2013-12-24 11:50:00,33.35,33.36,33.34,33.35,6500.0,25.7863,25.7941,25.7786,25.7863,6500.0
2013-12-24 11:55:00,33.35,33.38,33.33,33.33,19900.0,25.7863,25.8095,25.7709,25.7709,19900.0
2013-12-24 12:00:00,33.33,33.38,33.33,33.37,28000.0,25.7709,25.8095,25.7709,25.8018,28000.0
2013-12-24 12:05:00,33.38,33.5,33.38,33.48,15100.0,25.8095,25.9023,25.8095,25.8869,15100.0
2013-12-24 12:10:00,33.46,33.47,33.42,33.43,9900.0,25.8714,25.8791,25.8405,25.8482,9900.0
2013-12-24 12:15:00,33.41,33.41,33.37,33.39,14000.0,25.8327,25.8327,25.8018,25.8173,14000.0
2013-12-24 12:20:00,33.39,33.39,33.33,33.39,10300.0,25.8173,25.8173,25.7709,25.8173,10300.0
2013-12-24 12:25:00,33.4,33.41,33.36,33.41,16500.0,25.825,25.8327,25.7941,25.8327,16500.0
2013-12-24 12:30:00,33.41,33.49,33.41,33.48,22000.0,25.8327,25.8946,25.8327,25.8869,22000.0
2013-12-24 12:35:00,33.49,33.5,33.48,33.48,18200.0,25.8946,25.9023,25.8869,25.8869,18200.0
2013-12-24 12:40:00,33.48,33.53,33.48,33.51,26300.0,25.8869,25.9255,25.8869,25.91,26300.0
2013-12-24 12:45:00,33.51,33.53,33.38,33.39,34000.0,25.91,25.9255,25.8095,25.8173,34000.0
2013-12-24 12:50:00,33.39,33.43,33.33,33.42,39800.0,25.8173,25.8482,25.7709,25.8405,39800.0
2013-12-24 12:55:00,33.42,33.47,33.37,33.44,59800.0,25.8405,25.8791,25.8018,25.8559,59800.0
2013-12-26 09:30:00,33.48,33.68,33.48,33.65,27800.0,25.8869,26.0415,25.8869,26.0183,27800.0
2013-12-26 09:35:00,33.67,33.75,33.56,33.71,14500.0,26.0338,26.0956,25.9487,26.0647,14500.0
2013-12-26 09:40:00,33.7,33.83,33.66,33.8,34600.0,26.057,26.1575,26.026,26.1343,34600.0
2013-12-26 09:45:00,33.83,33.83,33.66,33.66,20100.0,26.1575,26.1575,26.026,26.026,20100.0
2013-12-26 09:50:00,33.65,33.7,33.52,33.59,28300.0,26.0183,26.057,25.9178,25.9719,28300.0
2013-12-26 09:55:00,33.58,33.6,33.54,33.54,11200.0,25.9642,25.9796,25.9332,25.9332,11200.0
2013-12-26 10:00:00,33.58,33.69,33.56,33.64,12300.0,25.9642,26.0492,25.9487,26.0106,12300.0
2013-12-26 10:05:00,33.64,33.72,33.61,33.61,9700.0,26.0106,26.0724,25.9874,25.9874,9700.0
2013-12-26 10:10:00,33.62,33.69,33.61,33.65,17200.0,25.9951,26.0492,25.9874,26.0183,17200.0
2013-12-26 10:15:00,33.63,33.65,33.6,33.63,9000.0,26.0028,26.0183,25.9796,26.0028,9000.0
2013-12-26 10:20:00,33.62,33.7,33.61,33.69,14100.0,25.9951,26.057,25.9874,26.0492,14100.0
2013-12-26 10:25:00,33.69,33.73,33.68,33.73,13900.0,26.0492,26.0802,26.0415,26.0802,13900.0
2013-12-26 10:30:00,33.73,33.78,33.73,33.77,11300.0,26.0802,26.1188,26.0802,26.1111,11300.0
2013-12-26 10:35:00,33.78,33.8,33.75,33.78,12900.0,26.1188,26.1343,26.0956,26.1188,12900.0
2013-12-26 10:40:00,33.8,33.8,33.66,33.75,41700.0,26.1343,26.1343,26.026,26.0956,41700.0
2013-12-26 10:45:00,33.74,33.75,33.66,33.67,9400.0,26.0879,26.0956,26.026,26.0338,9400.0
2013-12-26 10:50:00,33.67,33.69,33.64,33.64,5300.0,26.0338,26.0492,26.0106,26.0106,5300.0
2013-12-26 10:55:00,33.64,33.69,33.64,33.66,13700.0,26.0106,26.0492,26.0106,26.026,13700.0
2013-12-26 11:00:00,33.66,33.67,33.64,33.65,7600.0,26.026,26.0338,26.0106,26.0183,7600.0
2013-12-26 11:05:00,33.65,33.7,33.64,33.69,8100.0,26.0183,26.057,26.0106,26.0492,8100.0
2013-12-26 11:10:00,33.69,33.69,33.65,33.65,8800.0,26.0492,26.0492,26.0183,26.0183,8800.0
2013-12-26 11:15:00,33.65,33.68,33.6,33.6,19100.0,26.0183,26.0415,25.9796,25.9796,19100.0
2013-12-26 11:20:00,33.62,33.62,33.5,33.5,19500.0,25.9951,25.9951,25.9023,25.9023,19500.0
2013-12-26 11:25:00,33.5,33.6,33.5,33.58,12700.0,25.9023,25.9796,25.9023,25.9642,12700.0
2013-12-26 11:30:00,33.6,33.67,33.6,33.67,5000.0,25.9796,26.0338,25.9796,26.0338,5000.0
2013-12-26 11:35:00,33.66,33.74,33.66,33.73,13500.0,26.026,26.0879,26.026,26.0802,13500.0
2013-12-26 11:40:00,33.73,33.77,33.72,33.77,24000.0,26.0802,26.1111,26.0724,26.1111,24000.0
2013-12-26 11:45:00,33.76,33.77,33.71,33.71,13800.0,26.1033,26.1111,26.0647,26.0647,13800.0
2013-12-26 11:50:00,33.72,33.72,33.66,33.66,7000.0,26.0724,26.0724,26.026,26.026,7000.0
2013-12-26 11:55:00,33.67,33.67,33.64,33.65,4700.0,26.0338,26.0338,26.0106,26.0183,4700.0
2013-12-26 12:00:00,33.65,33.72,33.65,33.72,7300.0,26.0183,26.0724,26.0183,26.0724,7300.0
2013-12-26 12:05:00,33.71,33.73,33.67,33.73,6000.0,26.0647,26.0802,26.0338,26.0802,6000.0
2013-12-26 12:10:00,33.72,33.74,33.66,33.66,7000.0,26.0724,26.0879,26.026,26.026,7000.0
2013-12-26 12:15:00,33.66,33.7,33.65,33.7,10400.0,26.026,26.057,26.0183,26.057,10400.0
2013-12-26 12:20:00,33.7,33.74,33.7,33.73,6900.0,26.057,26.0879,26.057,26.0802,6900.0
2013-12-26 12:25:00,33.75,33.76,33.74,33.75,17500.0,26.0956,26.1033,26.0879,26.0956,17500.0
2013-12-26 12:30:00,33.75,33.77,33.74,33.77,7100.0,26.0956,26.1111,26.0879,26.1111,7100.0
2013-12-26 12:35:00,33.76,33.78,33.73,33.73,8500.0,26.1033,26.1188,26.0802,26.0802,8500.0
2013-12-26 12:40:00,33.73,33.76,33.73,33.74,6800.0,26.0802,26.1033,26.0802,26.0879,6800.0
2013-12-26 12:45:00,33.73,33.74,33.71,33.74,10100.0,26.0802,26.0879,26.0647,26.0879,10100.0
2013-12-26 12:50:00,33.74,33.75,33.72,33.73,6700.0,26.0879,26.0956,26.0724,26.0802,6700.0
2013-12-26 12:55:00,33.73,33.74,33.72,33.72,10100.0,26.0802,26.0879,26.0724,26.0724,10100.0
2013-12-26 13:00:00,33.73,33.75,33.68,33.7,8100.0,26.0802,26.0956,26.0415,26.057,8100.0
2013-12-26 13:05:00,33.7,33.71,33.69,33.71,2800.0,26.057,26.0647,26.0492,26.0647,2800.0
2013-12-26 13:10:00,33.7,33.72,33.69,33.71,7200.0,26.057,26.0724,26.0492,26.0647,7200.0
2013-12-26 13:15:00,33.72,33.75,33.72,33.75,8800.0,26.0724,26.0956,26.0724,26.0956,8800.0
2013-12-26 13:20:00,33.73,33.75,33.7,33.7,19300.0,26.0802,26.0956,26.057,26.057,19300.0
2013-12-26 13:25:00,33.71,33.75,33.7,33.75,7000.0,26.0647,26.0956,26.057,26.0956,7000.0
2013-12-26 13:30:00,33.75,33.77,33.73,33.74,9400.0,26.0956,26.1111,26.0802,26.0879,9400.0
2013-12-26 13:35:00,33.74,33.75,33.73,33.74,3200.0,26.0879,26.0956,26.0802,26.0879,3200.0
2013-12-26 13:40:00,33.75,33.84,33.75,33.84,40600.0,26.0956,26.1652,26.0956,26.1652,40600.0
2013-12-26 13:45:00,33.84,33.9,33.83,33.89,45500.0,26.1652,26.2116,26.1575,26.2039,45500.0
2013-12-26 13:50:00,33.89,33.99,33.88,33.95,32500.0,26.2039,26.2812,26.1961,26.2503,32500.0
2013-12-26 13:55:00,33.96,33.98,33.94,33.97,15200.0,26.258,26.2735,26.2425,26.2657,15200.0
2013-12-26 14:00:00,33.97,33.97,33.85,33.85,18900.0,26.2657,26.2657,26.1729,26.1729,18900.0
2013-12-26 14:05:00,33.87,33.89,33.85,33.88,15900.0,26.1884,26.2039,26.1729,26.1961,15900.0
2013-12-26 14:10:00,33.89,33.91,33.89,33.9,8000.0,26.2039,26.2193,26.2039,26.2116,8000.0
2013-12-26 14:15:00,33.89,33.89,33.85,33.87,8400.0,26.2039,26.2039,26.1729,26.1884,8400.0
2013-12-26 14:20:00,33.87,33.88,33.87,33.88,5800.0,26.1884,26.1961,26.1884,26.1961,5800.0
2013-12-26 14:25:00,33.87,33.9,33.85,33.9,10200.0,26.1884,26.2116,26.1729,26.2116,10200.0
2013-12-26 14:30:00,33.9,33.9,33.88,33.88,6100.0,26.2116,26.2116,26.1961,26.1961,6100.0
2013-12-26 14:35:00,33.89,33.91,33.87,33.87,15800.0,26.2039,26.2193,26.1884,26.1884,15800.0
2013-12-26 14:40:00,33.88,33.88,33.85,33.86,9800.0,26.1961,26.1961,26.1729,26.1807,9800.0
2013-12-26 14:45:00,33.86,33.88,33.85,33.87,13500.0,26.1807,26.1961,26.1729,26.1884,13500.0
2013-12-26 14:50:00,33.86,33.88,33.81,33.81,24600.0,26.1807,26.1961,26.142,26.142,24600.0
2013-12-26 14:55:00,33.81,33.84,33.8,33.8,7200.0,26.142,26.1652,26.1343,26.1343,7200.0
2013-12-26 15:00:00,33.8,33.81,33.79,33.79,6900.0,26.1343,26.142,26.1265,26.1265,6900.0
2013-12-26 15:05:00,33.79,33.8,33.75,33.75,19300.0,26.1265,26.1343,26.0956,26.0956,19300.0
2013-12-26 15:10:00,33.75,33.76,33.71,33.75,17600.0,26.0956,26.1033,26.0647,26.0956,17600.0
2013-12-26 15:15:00,33.76,33.76,33.73,33.73,9400.0,26.1033,26.1033,26.0802,26.0802,9400.0
2013-12-26 15:20:00,33.73,33.77,33.72,33.72,13800.0,26.0802,26.1111,26.0724,26.0724,13800.0
2013-12-26 15:25:00,33.72,33.73,33.66,33.68,21100.0,26.0724,26.0802,26.026,26.0415,21100.0
2013-12-26 15:30:00,33.68,33.68,33.64,33.67,22300.0,26.0415,26.0415,26.0106,26.0338,22300.0
2013-12-26 15:35:00,33.66,33.66,33.61,33.62,21100.0,26.026,26.026,25.9874,25.9951,21100.0
2013-12-26 15:40:00,33.61,33.65,33.61,33.64,25600.0,25.9874,26.0183,25.9874,26.0106,25600.0
2013-12-26 15:45:00,33.64,33.64,33.53,33.54,55400.0,26.0106,26.0106,25.9255,25.9332,55400.0
2013-12-26 15:50:00,33.54,33.62,33.54,33.62,61100.0,25.9332,25.9951,25.9332,25.9951,61100.0
2013-12-26 15:55:00,33.62,33.62,33.59,33.59,81800.0,25.9951,25.9951,25.9719,25.9719,81800.0
2013-12-27 09:30:00,33.6,33.86,33.59,33.78,30100.0,25.9796,26.1807,25.9719,26.1188,30100.0
2013-12-27 09:35:00,33.74,33.78,33.62,33.66,24500.0,26.0879,26.1188,25.9951,26.026,24500.0
2013-12-27 09:40:00,33.65,33.8,33.65,33.72,16300.0,26.0183,26.1343,26.0183,26.0724,16300.0
2013-12-27 09:45:00,33.72,33.9,33.72,33.85,25600.0,26.0724,26.2116,26.0724,26.1729,25600.0
2013-12-27 09:50:00,33.85,33.93,33.82,33.92,17500.0,26.1729,26.2348,26.1497,26.2271,17500.0
2013-12-27 09:55:00,33.92,33.97,33.87,33.92,25200.0,26.2271,26.2657,26.1884,26.2271,25200.0
2013-12-27 10:00:00,33.94,33.94,33.84,33.86,38700.0,26.2425,26.2425,26.1652,26.1807,38700.0
2013-12-27 10:05:00,33.87,33.94,33.85,33.94,33300.0,26.1884,26.2425,26.1729,26.2425,33300.0
2013-12-27 10:10:00,33.94,33.94,33.88,33.89,14100.0,26.2425,26.2425,26.1961,26.2039,14100.0
2013-12-27 10:15:00,33.89,33.89,33.8,33.84,50900.0,26.2039,26.2039,26.1343,26.1652,50900.0
2013-12-27 10:20:00,33.82,33.83,33.8,33.82,22900.0,26.1497,26.1575,26.1343,26.1497,22900.0
2013-12-27 10:25:00,33.81,33.82,33.71,33.72,47500.0,26.142,26.1497,26.0647,26.0724,47500.0
2013-12-27 10:30:00,33.71,33.74,33.68,33.72,25500.0,26.0647,26.0879,26.0415,26.0724,25500.0
2013-12-27 10:35:00,33.71,33.72,33.52,33.56,37600.0,26.0647,26.0724,25.9178,25.9487,37600.0
2013-12-27 10:40:00,33.54,33.57,33.5,33.51,26400.0,25.9332,25.9564,25.9023,25.91,26400.0
2013-12-27 10:45:00,33.51,33.51,33.36,33.46,40100.0,25.91,25.91,25.7941,25.8714,40100.0
2013-12-27 10:50:00,33.46,33.55,33.46,33.49,12400.0,25.8714,25.941,25.8714,25.8946,12400.0
2013-12-27 10:55:00,33.49,33.66,33.48,33.65,53800.0,25.8946,26.026,25.8869,26.0183,53800.0
2013-12-27 11:00:00,33.64,33.72,33.63,33.7,12500.0,26.0106,26.0724,26.0028,26.057,12500.0
2013-12-27 11:05:00,33.69,33.69,33.54,33.54,16000.0,26.0492,26.0492,25.9332,25.9332,16000.0
2013-12-27 11:10:00,33.55,33.55,33.51,33.52,7900.0,25.941,25.941,25.91,25.9178,7900.0
2013-12-27 11:15:00,33.54,33.64,33.52,33.61,14400.0,25.9332,26.0106,25.9178,25.9874,14400.0
2013-12-27 11:20:00,33.61,33.61,33.53,33.54,9100.0,25.9874,25.9874,25.9255,25.9332,9100.0
2013-12-27 11:25:00,33.53,33.57,33.52,33.53,14400.0,25.9255,25.9564,25.9178,25.9255,14400.0
2013-12-27 11:30:00,33.54,33.64,33.54,33.61,17000.0,25.9332,26.0106,25.9332,25.9874,17000.0
2013-12-27 11:35:00,33.61,33.63,33.59,33.61,16100.0,25.9874,26.0028,25.9719,25.9874,16100.0
2013-12-27 11:40:00,33.61,33.62,33.59,33.59,13000.0,25.9874,25.9951,25.9719,25.9719,13000.0
2013-12-27 11:45:00,33.61,33.61,33.58,33.59,14700.0,25.9874,25.9874,25.9642,25.9719,14700.0
2013-12-27 11:50:00,33.59,33.62,33.51,33.53,26200.0,25.9719,25.9951,25.91,25.9255,26200.0
2013-12-27 11:55:00,33.54,33.54,33.51,33.53,15600.0,25.9332,25.9332,25.91,25.9255,15600.0
2013-12-27 12:00:00,33.53,33.58,33.52,33.57,17400.0,25.9255,25.9642,25.9178,25.9564,17400.0
2013-12-27 12:05:00,33.57,33.57,33.55,33.56,12800.0,25.9564,25.9564,25.941,25.9487,12800.0
2013-12-27 12:10:00,33.55,33.58,33.54,33.58,7400.0,25.941,25.9642,25.9332,25.9642,7400.0
2013-12-27 12:15:00,33.58,33.58,33.56,33.56,16600.0,25.9642,25.9642,25.9487,25.9487,16600.0
2013-12-27 12:20:00,33.56,33.61,33.56,33.6,9200.0,25.9487,25.9874,25.9487,25.9796,9200.0
2013-12-27 12:25:00,33.59,33.59,33.55,33.57,13800.0,25.9719,25.9719,25.941,25.9564,13800.0
2013-12-27 12:30:00,33.58,33.59,33.56,33.56,6200.0,25.9642,25.9719,25.9487,25.9487,6200.0
2013-12-27 12:35:00,33.56,33.57,33.53,33.54,8600.0,25.9487,25.9564,25.9255,25.9332,8600.0
2013-12-27 12:40:00,33.54,33.55,33.51,33.51,11100.0,25.9332,25.941,25.91,25.91,11100.0
2013-12-27 12:45:00,33.52,33.58,33.51,33.56,9900.0,25.9178,25.9642,25.91,25.9487,9900.0
2013-12-27 12:50:00,33.57,33.59,33.53,33.53,15500.0,25.9564,25.9719,25.9255,25.9255,15500.0
2013-12-27 12:55:00,33.53,33.53,33.47,33.47,17200.0,25.9255,25.9255,25.8791,25.8791,17200.0
2013-12-27 13:00:00,33.47,33.54,33.46,33.54,13600.0,25.8791,25.9332,25.8714,25.9332,13600.0
2013-12-27 13:05:00,33.54,33.55,33.53,33.53,9600.0,25.9332,25.941,25.9255,25.9255,9600.0
2013-12-27 13:10:00,33.54,33.54,33.51,33.52,14400.0,25.9332,25.9332,25.91,25.9178,14400.0
2013-12-27 13:15:00,33.51,33.55,33.51,33.55,9500.0,25.91,25.941,25.91,25.941,9500.0
2013-12-27 13:20:00,33.55,33.58,33.55,33.58,7100.0,25.941,25.9642,25.941,25.9642,7100.0
2013-12-27 13:25:00,33.57,33.58,33.55,33.58,17200.0,25.9564,25.9642,25.941,25.9642,17200.0
2013-12-27 13:30:00,33.58,33.61,33.58,33.6,13600.0,25.9642,25.9874,25.9642,25.9796,13600.0
2013-12-27 13:35:00,33.59,33.62,33.59,33.6,9500.0,25.9719,25.9951,25.9719,25.9796,9500.0
2013-12-27 13:40:00,33.59,33.59,33.56,33.56,14100.0,25.9719,25.9719,25.9487,25.9487,14100.0
2013-12-27 13:45:00,33.56,33.58,33.56,33.57,10300.0,25.9487,25.9642,25.9487,25.9564,10300.0
2013-12-27 13:50:00,33.57,33.61,33.57,33.61,10100.0,25.9564,25.9874,25.9564,25.9874,10100.0
2013-12-27 13:55:00,33.61,33.61,33.58,33.59,17800.0,25.9874,25.9874,25.9642,25.9719,17800.0
2013-12-27 14:00:00,33.6,33.61,33.59,33.6,25600.0,25.9796,25.9874,25.9719,25.9796,25600.0
2013-12-27 14:05:00,33.6,33.62,33.59,33.61,15500.0,25.9796,25.9951,25.9719,25.9874,15500.0
2013-12-27 14:10:00,33.61,33.61,33.57,33.57,18700.0,25.9874,25.9874,25.9564,25.9564,18700.0
2013-12-27 14:15:00,33.58,33.61,33.57,33.61,13800.0,25.9642,25.9874,25.9564,25.9874,13800.0
2013-12-27 14:20:00,33.61,33.65,33.61,33.64,9900.0,25.9874,26.0183,25.9874,26.0106,9900.0
2013-12-27 14:25:00,33.65,33.7,33.65,33.69,26400.0,26.0183,26.057,26.0183,26.0492,26400.0
2013-12-27 14:30:00,33.69,33.71,33.64,33.65,26100.0,26.0492,26.0647,26.0106,26.0183,26100.0
2013-12-27 14:35:00,33.65,33.66,33.58,33.63,33300.0,26.0183,26.026,25.9642,26.0028,33300.0
2013-12-27 14:40:00,33.63,33.64,33.62,33.64,9600.0,26.0028,26.0106,25.9951,26.0106,9600.0
2013-12-27 14:45:00,33.64,33.64,33.6,33.63,15400.0,26.0106,26.0106,25.9796,26.0028,15400.0
2013-12-27 14:50:00,33.63,33.64,33.62,33.64,11400.0,26.0028,26.0106,25.9951,26.0106,11400.0
2013-12-27 14:55:00,33.63,33.63,33.56,33.56,30300.0,26.0028,26.0028,25.9487,25.9487,30300.0
2013-12-27 15:00:00,33.56,33.58,33.55,33.58,10500.0,25.9487,25.9642,25.941,25.9642,10500.0
2013-12-27 15:05:00,33.58,33.59,33.53,33.53,34700.0,25.9642,25.9719,25.9255,25.9255,34700.0
2013-12-27 15:10:00,33.54,33.54,33.51,33.53,25700.0,25.9332,25.9332,25.91,25.9255,25700.0
2013-12-27 15:15:00,33.53,33.54,33.52,33.52,6400.0,25.9255,25.9332,25.9178,25.9178,6400.0
2013-12-27 15:20:00,33.53,33.56,33.52,33.54,32000.0,25.9255,25.9487,25.9178,25.9332,32000.0
2013-12-27 15:25:00,33.54,33.55,33.53,33.54,14700.0,25.9332,25.941,25.9255,25.9332,14700.0
2013-12-27 15:30:00,33.53,33.55,33.52,33.55,23000.0,25.9255,25.941,25.9178,25.941,23000.0
2013-12-27 15:35:00,33.54,33.55,33.53,33.53,20300.0,25.9332,25.941,25.9255,25.9255,20300.0
2013-12-27 15:40:00,33.53,33.53,33.47,33.47,37100.0,25.9255,25.9255,25.8791,25.8791,37100.0
2013-12-27 15:45:00,33.47,33.49,33.42,33.42,73400.0,25.8791,25.8946,25.8405,25.8405,73400.0
2013-12-27 15:50:00,33.43,33.43,33.4,33.41,67100.0,25.8482,25.8482,25.825,25.8327,67100.0
2013-12-27 15:55:00,33.41,33.42,33.37,33.38,139500.0,25.8327,25.8405,25.8018,25.8095,139500.0
2013-12-30 09:30:00,33.47,33.57,33.45,33.5,32700.0,25.8791,25.9564,25.8637,25.9023,32700.0
2013-12-30 09:35:00,33.55,33.55,33.19,33.22,36200.0,25.941,25.941,25.6626,25.6858,36200.0
2013-12-30 09:40:00,33.27,33.5,33.23,33.48,28300.0,25.7245,25.9023,25.6936,25.8869,28300.0
2013-12-30 09:45:00,33.48,33.52,33.33,33.41,86600.0,25.8869,25.9178,25.7709,25.8327,86600.0
2013-12-30 09:50:00,33.42,33.49,33.41,33.47,13700.0,25.8405,25.8946,25.8327,25.8791,13700.0
2013-12-30 09:55:00,33.49,33.5,33.29,33.32,30600.0,25.8946,25.9023,25.7399,25.7631,30600.0
2013-12-30 10:00:00,33.33,33.34,33.16,33.18,37300.0,25.7709,25.7786,25.6394,25.6549,37300.0
2013-12-30 10:05:00,33.17,33.18,33.07,33.09,21000.0,25.6472,25.6549,25.5698,25.5853,21000.0
2013-12-30 10:10:00,33.09,33.15,33.09,33.11,39800.0,25.5853,25.6317,25.5853,25.6008,39800.0
2013-12-30 10:15:00,33.12,33.15,33.1,33.11,27100.0,25.6085,25.6317,25.593,25.6008,27100.0
2013-12-30 10:20:00,33.12,33.17,33.09,33.16,20500.0,25.6085,25.6472,25.5853,25.6394,20500.0
2013-12-30 10:25:00,33.16,33.16,33.1,33.12,14200.0,25.6394,25.6394,25.593,25.6085,14200.0
2013-12-30 10:30:00,33.1,33.12,33.03,33.07,68900.0,25.593,25.6085,25.5389,25.5698,68900.0
2013-12-30 10:35:00,33.08,33.15,33.08,33.12,14800.0,25.5776,25.6317,25.5776,25.6085,14800.0
2013-12-30 10:40:00,33.11,33.13,33.07,33.08,15300.0,25.6008,25.6162,25.5698,25.5776,15300.0
2013-12-30 10:45:00,33.08,33.14,33.08,33.12,11800.0,25.5776,25.624,25.5776,25.6085,11800.0
2013-12-30 10:50:00,33.12,33.17,33.1,33.17,10900.0,25.6085,25.6472,25.593,25.6472,10900.0
2013-12-30 10:55:00,33.18,33.22,33.18,33.21,23000.0,25.6549,25.6858,25.6549,25.6781,23000.0
2013-12-30 11:00:00,33.21,33.23,33.17,33.19,20700.0,25.6781,25.6936,25.6472,25.6626,20700.0
2013-12-30 11:05:00,33.2,33.22,33.18,33.21,32200.0,25.6704,25.6858,25.6549,25.6781,32200.0
2013-12-30 11:10:00,33.2,33.22,33.18,33.21,23200.0,25.6704,25.6858,25.6549,25.6781,23200.0
2013-12-30 11:15:00,33.2,33.24,33.18,33.24,38600.0,25.6704,25.7013,25.6549,25.7013,38600.0
2013-12-30 11:20:00,33.24,33.24,33.21,33.23,26700.0,25.7013,25.7013,25.6781,25.6936,26700.0
2013-12-30 11:25:00,33.23,33.24,33.2,33.22,28300.0,25.6936,25.7013,25.6704,25.6858,28300.0
2013-12-30 11:30:00,33.22,33.22,33.2,33.22,16100.0,25.6858,25.6858,25.6704,25.6858,16100.0
2013-12-30 11:35:00,33.21,33.24,33.2,33.2,44800.0,25.6781,25.7013,25.6704,25.6704,44800.0
2013-12-30 11:40:00,33.2,33.24,33.2,33.22,20900.0,25.6704,25.7013,25.6704,25.6858,20900.0
2013-12-30 11:45:00,33.22,33.23,33.17,33.18,33700.0,25.6858,25.6936,25.6472,25.6549,33700.0
2013-12-30 11:50:00,33.18,33.2,33.17,33.17,11000.0,25.6549,25.6704,25.6472,25.6472,11000.0
2013-12-30 11:55:00,33.17,33.24,33.17,33.21,19400.0,25.6472,25.7013,25.6472,25.6781,19400.0
2013-12-30 12:00:00,33.21,33.22,33.18,33.19,7400.0,25.6781,25.6858,25.6549,25.6626,7400.0
2013-12-30 12:05:00,33.19,33.23,33.18,33.23,10400.0,25.6626,25.6936,25.6549,25.6936,10400.0
2013-12-30 12:10:00,33.23,33.23,33.2,33.22,18500.0,25.6936,25.6936,25.6704,25.6858,18500.0
2013-12-30 12:15:00,33.22,33.22,33.19,33.19,6200.0,25.6858,25.6858,25.6626,25.6626,6200.0
2013-12-30 12:20:00,33.2,33.2,33.19,33.19,7500.0,25.6704,25.6704,25.6626,25.6626,7500.0
2013-12-30 12:25:00,33.2,33.21,33.15,33.2,37600.0,25.6704,25.6781,25.6317,25.6704,37600.0
2013-12-30 12:30:00,33.22,33.23,33.2,33.2,16600.0,25.6858,25.6936,25.6704,25.6704,16600.0
2013-12-30 12:35:00,33.2,33.22,33.19,33.19,9200.0,25.6704,25.6858,25.6626,25.6626,9200.0
2013-12-30 12:40:00,33.2,33.2,33.19,33.2,11500.0,25.6704,25.6704,25.6626,25.6704,11500.0
2013-12-30 12:45:00,33.19,33.2,33.12,33.12,19300.0,25.6626,25.6704,25.6085,25.6085,19300.0
2013-12-30 12:50:00,33.12,33.16,33.12,33.15,13000.0,25.6085,25.6394,25.6085,25.6317,13000.0
2013-12-30 12:55:00,33.15,33.18,33.15,33.17,10100.0,25.6317,25.6549,25.6317,25.6472,10100.0
2013-12-30 13:00:00,33.16,33.19,33.16,33.19,10100.0,25.6394,25.6626,25.6394,25.6626,10100.0
2013-12-30 13:05:00,33.19,33.21,33.19,33.2,14300.0,25.6626,25.6781,25.6626,25.6704,14300.0
2013-12-30 13:10:00,33.2,33.21,33.19,33.21,24700.0,25.6704,25.6781,25.6626,25.6781,24700.0
2013-12-30 13:15:00,33.21,33.21,33.18,33.18,41400.0,25.6781,25.6781,25.6549,25.6549,41400.0
2013-12-30 13:20:00,33.19,33.2,33.18,33.2,4500.0,25.6626,25.6704,25.6549,25.6704,4500.0
2013-12-30 13:25:00,33.2,33.2,33.17,33.17,28900.0,25.6704,25.6704,25.6472,25.6472,28900.0
2013-12-30 13:30:00,33.18,33.2,33.18,33.2,26200.0,25.6549,25.6704,25.6549,25.6704,26200.0
2013-12-30 13:35:00,33.2,33.22,33.2,33.21,26300.0,25.6704,25.6858,25.6704,25.6781,26300.0
2013-12-30 13:40:00,33.21,33.26,33.19,33.19,67700.0,25.6781,25.7167,25.6626,25.6626,67700.0
2013-12-30 13:45:00,33.19,33.21,33.19,33.19,15900.0,25.6626,25.6781,25.6626,25.6626,15900.0
2013-12-30 13:50:00,33.19,33.23,33.19,33.23,12800.0,25.6626,25.6936,25.6626,25.6936,12800.0
2013-12-30 13:55:00,33.23,33.24,33.22,33.23,16500.0,25.6936,25.7013,25.6858,25.6936,16500.0
2013-12-30 14:00:00,33.23,33.23,33.22,33.22,30500.0,25.6936,25.6936,25.6858,25.6858,30500.0
2013-12-30 14:05:00,33.23,33.23,33.19,33.2,19500.0,25.6936,25.6936,25.6626,25.6704,19500.0
2013-12-30 14:10:00,33.2,33.22,33.19,33.22,11900.0,25.6704,25.6858,25.6626,25.6858,11900.0
2013-12-30 14:15:00,33.22,33.22,33.2,33.22,8300.0,25.6858,25.6858,25.6704,25.6858,8300.0
2013-12-30 14:20:00,33.22,33.22,33.2,33.21,12500.0,25.6858,25.6858,25.6704,25.6781,12500.0
2013-12-30 14:25:00,33.21,33.25,33.2,33.24,42500.0,25.6781,25.709,25.6704,25.7013,42500.0
2013-12-30 14:30:00,33.24,33.25,33.21,33.22,22200.0,25.7013,25.709,25.6781,25.6858,22200.0
2013-12-30 14:35:00,33.22,33.3,33.22,33.3,19800.0,25.6858,25.7477,25.6858,25.7477,19800.0
2013-12-30 14:40:00,33.3,33.3,33.27,33.27,13700.0,25.7477,25.7477,25.7245,25.7245,13700.0
2013-12-30 14:45:00,33.28,33.29,33.26,33.28,29300.0,25.7322,25.7399,25.7167,25.7322,29300.0
2013-12-30 14:50:00,33.28,33.28,33.22,33.22,27200.0,25.7322,25.7322,25.6858,25.6858,27200.0
2013-12-30 14:55:00,33.22,33.22,33.19,33.19,14600.0,25.6858,25.6858,25.6626,25.6626,14600.0
2013-12-30 15:00:00,33.2,33.21,33.19,33.2,51900.0,25.6704,25.6781,25.6626,25.6704,51900.0
2013-12-30 15:05:00,33.2,33.23,33.2,33.23,34400.0,25.6704,25.6936,25.6704,25.6936,34400.0
2013-12-30 15:10:00,33.23,33.25,33.21,33.22,32200.0,25.6936,25.709,25.6781,25.6858,32200.0
2013-12-30 15:15:00,33.23,33.24,33.2,33.21,18500.0,25.6936,25.7013,25.6704,25.6781,18500.0
2013-12-30 15:20:00,33.21,33.22,33.15,33.15,52900.0,25.6781,25.6858,25.6317,25.6317,52900.0
2013-12-30 15:25:00,33.15,33.18,33.15,33.18,17300.0,25.6317,25.6549,25.6317,25.6549,17300.0
2013-12-30 15:30:00,33.18,33.22,33.17,33.22,37500.0,25.6549,25.6858,25.6472,25.6858,37500.0
2013-12-30 15:35:00,33.22,33.23,33.17,33.17,31400.0,25.6858,25.6936,25.6472,25.6472,31400.0
2013-12-30 15:40:00,33.18,33.2,33.17,33.19,37800.0,25.6549,25.6704,25.6472,25.6626,37800.0
2013-12-30 15:45:00,33.2,33.2,33.12,33.12,58300.0,25.6704,25.6704,25.6085,25.6085,58300.0
2013-12-30 15:50:00,33.13,33.19,33.13,33.17,90600.0,25.6162,25.6626,25.6162,25.6472,90600.0
2013-12-30 15:55:00,33.18,33.19,33.17,33.18,90900.0,25.6549,25.6626,25.6472,25.6549,90900.0
2013-12-31 09:30:00,33.25,33.5,33.25,33.38,35700.0,25.709,25.9023,25.709,25.8095,35700.0
2013-12-31 09:35:00,33.38,33.47,33.37,33.41,33300.0,25.8095,25.8791,25.8018,25.8327,33300.0
2013-12-31 09:40:00,33.41,33.41,33.29,33.29,16000.0,25.8327,25.8327,25.7399,25.7399,16000.0
2013-12-31 09:45:00,33.28,33.35,33.2,33.34,21800.0,25.7322,25.7863,25.6704,25.7786,21800.0
2013-12-31 09:50:00,33.33,33.43,33.31,33.41,37200.0,25.7709,25.8482,25.7554,25.8327,37200.0
2013-12-31 09:55:00,33.4,33.4,33.27,33.32,28800.0,25.825,25.825,25.7245,25.7631,28800.0
2013-12-31 10:00:00,33.33,33.36,33.23,33.27,57900.0,25.7709,25.7941,25.6936,25.7245,57900.0
2013-12-31 10:05:00,33.27,33.34,33.26,33.3,27900.0,25.7245,25.7786,25.7167,25.7477,27900.0
2013-12-31 10:10:00,33.3,33.34,33.25,33.25,18100.0,25.7477,25.7786,25.709,25.709,18100.0
2013-12-31 10:15:00,33.25,33.25,33.13,33.18,25600.0,25.709,25.709,25.6162,25.6549,25600.0
2013-12-31 10:20:00,33.2,33.22,33.14,33.21,11000.0,25.6704,25.6858,25.624,25.6781,11000.0
2013-12-31 10:25:00,33.2,33.31,33.2,33.26,20200.0,25.6704,25.7554,25.6704,25.7167,20200.0
2013-12-31 10:30:00,33.26,33.26,33.2,33.2,8500.0,25.7167,25.7167,25.6704,25.6704,8500.0
2013-12-31 10:35:00,33.18,33.23,33.18,33.21,6600.0,25.6549,25.6936,25.6549,25.6781,6600.0
2013-12-31 10:40:00,33.2,33.22,33.16,33.16,10100.0,25.6704,25.6858,25.6394,25.6394,10100.0
2013-12-31 10:45:00,33.17,33.18,33.13,33.16,10600.0,25.6472,25.6549,25.6162,25.6394,10600.0
2013-12-31 10:50:00,33.16,33.18,33.15,33.15,16500.0,25.6394,25.6549,25.6317,25.6317,16500.0
2013-12-31 10:55:00,33.14,33.14,33.06,33.09,38900.0,25.624,25.624,25.5621,25.5853,38900.0
2013-12-31 11:00:00,33.08,33.1,33.06,33.07,18700.0,25.5776,25.593,25.5621,25.5698,18700.0
2013-12-31 11:05:00,33.08,33.08,33.04,33.05,15800.0,25.5776,25.5776,25.5466,25.5544,15800.0
2013-12-31 11:10:00,33.05,33.06,33.02,33.02,7700.0,25.5544,25.5621,25.5312,25.5312,7700.0
2013-12-31 11:15:00,33.03,33.04,32.99,33.04,28600.0,25.5389,25.5466,25.508,25.5466,28600.0
2013-12-31 11:20:00,33.03,33.07,33.0,33.07,23600.0,25.5389,25.5698,25.5157,25.5698,23600.0
2013-12-31 11:25:00,33.07,33.14,33.07,33.12,17600.0,25.5698,25.624,25.5698,25.6085,17600.0
2013-12-31 11:30:00,33.13,33.16,33.1,33.11,15300.0,25.6162,25.6394,25.593,25.6008,15300.0
2013-12-31 11:35:00,33.13,33.14,33.12,33.14,5900.0,25.6162,25.624,25.6085,25.624,5900.0
2013-12-31 11:40:00,33.14,33.15,33.14,33.14,15000.0,25.624,25.6317,25.624,25.624,15000.0
2013-12-31 11:45:00,33.15,33.15,33.07,33.07,13700.0,25.6317,25.6317,25.5698,25.5698,13700.0
2013-12-31 11:50:00,33.06,33.07,33.0,33.01,15500.0,25.5621,25.5698,25.5157,25.5234,15500.0
2013-12-31 11:55:00,33.01,33.01,32.96,32.97,10800.0,25.5234,25.5234,25.4848,25.4925,10800.0
2013-12-31 12:00:00,32.96,32.98,32.96,32.96,10500.0,25.4848,25.5002,25.4848,25.4848,10500.0
2013-12-31 12:05:00,32.96,33.02,32.96,33.01,6900.0,25.4848,25.5312,25.4848,25.5234,6900.0
2013-12-31 12:10:00,33.0,33.01,32.97,32.98,7600.0,25.5157,25.5234,25.4925,25.5002,7600.0
2013-12-31 12:15:00,32.98,32.99,32.92,32.95,10600.0,25.5002,25.508,25.4539,25.4771,10600.0
2013-12-31 12:20:00,32.93,32.94,32.91,32.92,12900.0,25.4616,25.4693,25.4461,25.4539,12900.0
2013-12-31 12:25:00,32.92,32.93,32.91,32.93,10000.0,25.4539,25.4616,25.4461,25.4616,10000.0
2013-12-31 12:30:00,32.93,32.95,32.91,32.93,20900.0,25.4616,25.4771,25.4461,25.4616,20900.0
2013-12-31 12:35:00,32.93,32.93,32.91,32.93,9700.0,25.4616,25.4616,25.4461,25.4616,9700.0
2013-12-31 12:40:00,32.92,32.94,32.88,32.88,26900.0,25.4539,25.4693,25.4229,25.4229,26900.0
2013-12-31 12:45:00,32.89,32.89,32.88,32.89,6100.0,25.4307,25.4307,25.4229,25.4307,6100.0
2013-12-31 12:50:00,32.89,32.9,32.82,32.85,36300.0,25.4307,25.4384,25.3765,25.3997,36300.0
2013-12-31 12:55:00,32.85,32.91,32.85,32.91,10100.0,25.3997,25.4461,25.3997,25.4461,10100.0
2013-12-31 13:00:00,32.92,32.94,32.89,32.9,14500.0,25.4539,25.4693,25.4307,25.4384,14500.0
2013-12-31 13:05:00,32.91,32.91,32.87,32.87,10400.0,25.4461,25.4461,25.4152,25.4152,10400.0
2013-12-31 13:10:00,32.87,32.9,32.87,32.89,17700.0,25.4152,25.4384,25.4152,25.4307,17700.0
2013-12-31 13:15:00,32.89,32.9,32.85,32.86,22800.0,25.4307,25.4384,25.3997,25.4075,22800.0
2013-12-31 13:20:00,32.86,32.86,32.84,32.86,5100.0,25.4075,25.4075,25.392,25.4075,5100.0
2013-12-31 13:25:00,32.86,32.93,32.86,32.93,18300.0,25.4075,25.4616,25.4075,25.4616,18300.0
2013-12-31 13:30:00,32.92,32.93,32.92,32.92,12700.0,25.4539,25.4616,25.4539,25.4539,12700.0
2013-12-31 13:35:00,32.93,32.94,32.9,32.91,17200.0,25.4616,25.4693,25.4384,25.4461,17200.0
2013-12-31 13:40:00,32.9,32.91,32.88,32.9,9000.0,25.4384,25.4461,25.4229,25.4384,9000.0
2013-12-31 13:45:00,32.9,32.94,32.89,32.94,18800.0,25.4384,25.4693,25.4307,25.4693,18800.0
2013-12-31 13:50:00,32.93,32.99,32.92,32.99,15400.0,25.4616,25.508,25.4539,25.508,15400.0
2013-12-31 13:55:00,32.99,33.04,32.97,33.04,40600.0,25.508,25.5466,25.4925,25.5466,40600.0
2013-12-31 14:00:00,33.04,33.05,33.01,33.01,13300.0,25.5466,25.5544,25.5234,25.5234,13300.0
2013-12-31 14:05:00,33.01,33.02,32.98,33.0,12200.0,25.5234,25.5312,25.5002,25.5157,12200.0
2013-12-31 14:10:00,33.0,33.01,32.99,33.01,16300.0,25.5157,25.5234,25.508,25.5234,16300.0
2013-12-31 14:15:00,33.01,33.09,33.01,33.09,19800.0,25.5234,25.5853,25.5234,25.5853,19800.0
2013-12-31 14:20:00,33.09,33.1,33.02,33.02,23900.0,25.5853,25.593,25.5312,25.5312,23900.0
2013-12-31 14:25:00,33.02,33.03,32.97,32.98,27700.0,25.5312,25.5389,25.4925,25.5002,27700.0
2013-12-31 14:30:00,32.97,32.98,32.91,32.91,14800.0,25.4925,25.5002,25.4461,25.4461,14800.0
2013-12-31 14:35:00,32.91,32.94,32.91,32.92,27500.0,25.4461,25.4693,25.4461,25.4539,27500.0
2013-12-31 14:40:00,32.91,32.98,32.91,32.95,28900.0,25.4461,25.5002,25.4461,25.4771,28900.0
2013-12-31 14:45:00,32.95,32.97,32.95,32.97,18200.0,25.4771,25.4925,25.4771,25.4925,18200.0
2013-12-31 14:50:00,32.96,32.99,32.96,32.98,18500.0,25.4848,25.508,25.4848,25.5002,18500.0
2013-12-31 14:55:00,32.98,32.98,32.97,32.98,16700.0,25.5002,25.5002,25.4925,25.5002,16700.0
2013-12-31 15:00:00,32.98,32.98,32.91,32.91,23600.0,25.5002,25.5002,25.4461,25.4461,23600.0
2013-12-31 15:05:00,32.9,32.9,32.89,32.9,7200.0,25.4384,25.4384,25.4307,25.4384,7200.0
2013-12-31 15:10:00,32.9,32.93,32.89,32.93,25400.0,25.4384,25.4616,25.4307,25.4616,25400.0
2013-12-31 15:15:00,32.93,32.93,32.92,32.93,7600.0,25.4616,25.4616,25.4539,25.4616,7600.0
2013-12-31 15:20:00,32.93,32.94,32.91,32.91,29900.0,25.4616,25.4693,25.4461,25.4461,29900.0
2013-12-31 15:25:00,32.91,32.92,32.89,32.9,30800.0,25.4461,25.4539,25.4307,25.4384,30800.0
2013-12-31 15:30:00,32.9,32.94,32.9,32.94,28500.0,25.4384,25.4693,25.4384,25.4693,28500.0
2013-12-31 15:35:00,32.95,32.95,32.91,32.92,30400.0,25.4771,25.4771,25.4461,25.4539,30400.0
2013-12-31 15:40:00,32.91,32.92,32.9,32.91,38900.0,25.4461,25.4539,25.4384,25.4461,38900.0
2013-12-31 15:45:00,32.92,32.93,32.9,32.9,49300.0,25.4539,25.4616,25.4384,25.4384,49300.0
2013-12-31 15:50:00,32.91,32.91,32.9,32.91,59600.0,25.4461,25.4461,25.4384,25.4461,59600.0
2013-12-31 15:55:00,32.91,32.92,32.87,32.9,141300.0,25.4461,25.4539,25.4152,25.4384,141300.0
2014-01-02 09:30:00,32.44,32.91,32.41,32.7,703900.0,25.0827,25.4461,25.0595,25.2838,703900.0
2014-01-02 09:35:00,32.65,32.9,32.48,32.57,50000.0,25.2451,25.4384,25.1136,25.1832,50000.0
2014-01-02 09:40:00,32.53,32.63,32.42,32.53,43800.0,25.1523,25.2296,25.0673,25.1523,43800.0
2014-01-02 09:45:00,32.51,32.53,32.33,32.41,50200.0,25.1368,25.1523,24.9977,25.0595,50200.0
2014-01-02 09:50:00,32.41,32.44,32.18,32.22,49700.0,25.0595,25.0827,24.8817,24.9126,49700.0
2014-01-02 09:55:00,32.23,32.4,32.14,32.28,54200.0,24.9203,25.0518,24.8508,24.959,54200.0
2014-01-02 10:00:00,32.24,32.32,32.16,32.2,26500.0,24.9281,24.9899,24.8662,24.8972,26500.0
2014-01-02 10:05:00,32.2,32.33,32.17,32.21,20300.0,24.8972,24.9977,24.874,24.9049,20300.0
2014-01-02 10:10:00,32.21,32.33,32.21,32.27,20300.0,24.9049,24.9977,24.9049,24.9513,20300.0
2014-01-02 10:15:00,32.28,32.45,32.25,32.39,24400.0,24.959,25.0905,24.9358,25.0441,24400.0
2014-01-02 10:20:00,32.39,32.4,32.21,32.23,22300.0,25.0441,25.0518,24.9049,24.9203,22300.0
2014-01-02 10:25:00,32.25,32.34,32.22,32.33,11400.0,24.9358,25.0054,24.9126,24.9977,11400.0
2014-01-02 10:30:00,32.34,32.36,32.3,32.36,17500.0,25.0054,25.0209,24.9745,25.0209,17500.0
2014-01-02 10:35:00,32.36,32.37,32.29,32.29,13500.0,25.0209,25.0286,24.9667,24.9667,13500.0
2014-01-02 10:40:00,32.29,32.49,32.29,32.47,22600.0,24.9667,25.1214,24.9667,25.1059,22600.0
2014-01-02 10:45:00,32.46,32.48,32.41,32.41,17200.0,25.0982,25.1136,25.0595,25.0595,17200.0
2014-01-02 10:50:00,32.42,32.44,32.38,32.4,15200.0,25.0673,25.0827,25.0363,25.0518,15200.0
2014-01-02 10:55:00,32.4,32.43,32.27,32.27,40300.0,25.0518,25.075,24.9513,24.9513,40300.0
2014-01-02 11:00:00,32.27,32.32,32.25,32.27,41000.0,24.9513,24.9899,24.9358,24.9513,41000.0
2014-01-02 11:05:00,32.26,32.34,32.25,32.29,24500.0,24.9435,25.0054,24.9358,24.9667,24500.0
2014-01-02 11:10:00,32.3,32.31,32.22,32.22,20100.0,24.9745,24.9822,24.9126,24.9126,20100.0
2014-01-02 11:15:00,32.21,32.3,32.21,32.29,18700.0,24.9049,24.9745,24.9049,24.9667,18700.0
2014-01-02 11:20:00,32.28,32.28,32.16,32.17,24300.0,24.959,24.959,24.8662,24.874,24300.0
2014-01-02 11:25:00,32.16,32.28,32.16,32.27,24800.0,24.8662,24.959,24.8662,24.9513,24800.0
2014-01-02 11:30:00,32.27,32.27,32.15,32.16,27300.0,24.9513,24.9513,24.8585,24.8662,27300.0
2014-01-02 11:35:00,32.16,32.23,32.16,32.23,18400.0,24.8662,24.9203,24.8662,24.9203,18400.0
2014-01-02 11:40:00,32.22,32.24,32.16,32.17,15800.0,24.9126,24.9281,24.8662,24.874,15800.0
2014-01-02 11:45:00,32.18,32.19,32.04,32.14,48800.0,24.8817,24.8894,24.7734,24.8508,48800.0
2014-01-02 11:50:00,32.14,32.15,32.09,32.09,23800.0,24.8508,24.8585,24.8121,24.8121,23800.0
2014-01-02 11:55:00,32.08,32.08,32.02,32.04,15500.0,24.8044,24.8044,24.758,24.7734,15500.0
2014-01-02 12:00:00,32.04,32.1,32.04,32.07,14400.0,24.7734,24.8198,24.7734,24.7966,14400.0
2014-01-02 12:05:00,32.07,32.08,32.04,32.06,15500.0,24.7966,24.8044,24.7734,24.7889,15500.0
2014-01-02 12:10:00,32.07,32.14,32.07,32.13,16600.0,24.7966,24.8508,24.7966,24.843,16600.0
2014-01-02 12:15:00,32.13,32.15,32.1,32.11,11500.0,24.843,24.8585,24.8198,24.8276,11500.0
2014-01-02 12:20:00,32.1,32.12,32.1,32.12,7400.0,24.8198,24.8353,24.8198,24.8353,7400.0
2014-01-02 12:25:00,32.11,32.11,32.05,32.06,15700.0,24.8276,24.8276,24.7812,24.7889,15700.0
2014-01-02 12:30:00,32.06,32.07,32.03,32.07,16600.0,24.7889,24.7966,24.7657,24.7966,16600.0
2014-01-02 12:35:00,32.07,32.12,32.05,32.06,11800.0,24.7966,24.8353,24.7812,24.7889,11800.0
2014-01-02 12:40:00,32.05,32.06,31.98,31.98,35700.0,24.7812,24.7889,24.727,24.727,35700.0
2014-01-02 12:45:00,31.98,32.03,31.95,32.02,29500.0,24.727,24.7657,24.7038,24.758,29500.0
2014-01-02 12:50:00,32.03,32.03,31.98,32.02,20500.0,24.7657,24.7657,24.727,24.758,20500.0
2014-01-02 12:55:00,32.02,32.05,32.01,32.05,16200.0,24.758,24.7812,24.7502,24.7812,16200.0
2014-01-02 13:00:00,32.06,32.07,32.04,32.04,13000.0,24.7889,24.7966,24.7734,24.7734,13000.0
2014-01-02 13:05:00,32.04,32.05,32.03,32.03,9400.0,24.7734,24.7812,24.7657,24.7657,9400.0
2014-01-02 13:10:00,32.04,32.04,31.98,31.98,20100.0,24.7734,24.7734,24.727,24.727,20100.0
2014-01-02 13:15:00,31.98,31.99,31.95,31.98,20300.0,24.727,24.7348,24.7038,24.727,20300.0
2014-01-02 13:20:00,31.98,32.01,31.95,31.95,16100.0,24.727,24.7502,24.7038,24.7038,16100.0
2014-01-02 13:25:00,31.96,31.97,31.91,31.91,11800.0,24.7116,24.7193,24.6729,24.6729,11800.0
2014-01-02 13:30:00,31.91,31.99,31.9,31.98,34400.0,24.6729,24.7348,24.6652,24.727,34400.0
2014-01-02 13:35:00,31.96,31.97,31.92,31.92,14100.0,24.7116,24.7193,24.6807,24.6807,14100.0
2014-01-02 13:40:00,31.92,31.93,31.88,31.88,15100.0,24.6807,24.6884,24.6497,24.6497,15100.0
2014-01-02 13:45:00,31.88,31.98,31.88,31.91,31600.0,24.6497,24.727,24.6497,24.6729,31600.0
2014-01-02 13:50:00,31.91,31.92,31.83,31.85,75500.0,24.6729,24.6807,24.6111,24.6265,75500.0
2014-01-02 13:55:00,31.84,31.9,31.84,31.89,23100.0,24.6188,24.6652,24.6188,24.6575,23100.0
2014-01-02 14:00:00,31.9,31.9,31.86,31.89,29700.0,24.6652,24.6652,24.6343,24.6575,29700.0
2014-01-02 14:05:00,31.9,31.9,31.85,31.85,19300.0,24.6652,24.6652,24.6265,24.6265,19300.0
2014-01-02 14:10:00,31.85,31.88,31.82,31.82,99600.0,24.6265,24.6497,24.6033,24.6033,99600.0
2014-01-02 14:15:00,31.82,31.83,31.8,31.8,22100.0,24.6033,24.6111,24.5879,24.5879,22100.0
2014-01-02 14:20:00,31.8,31.9,31.8,31.87,21500.0,24.5879,24.6652,24.5879,24.642,21500.0
2014-01-02 14:25:00,31.88,31.88,31.84,31.86,14300.0,24.6497,24.6497,24.6188,24.6343,14300.0
2014-01-02 14:30:00,31.85,31.86,31.84,31.85,138700.0,24.6265,24.6343,24.6188,24.6265,138700.0
2014-01-02 14:35:00,31.85,31.86,31.8,31.8,123200.0,24.6265,24.6343,24.5879,24.5879,123200.0
2014-01-02 14:40:00,31.81,31.84,31.77,31.84,45900.0,24.5956,24.6188,24.5647,24.6188,45900.0
2014-01-02 14:45:00,31.84,31.86,31.84,31.86,60600.0,24.6188,24.6343,24.6188,24.6343,60600.0
2014-01-02 14:50:00,31.86,31.88,31.81,31.83,240100.0,24.6343,24.6497,24.5956,24.6111,240100.0
2014-01-02 14:55:00,31.83,31.83,31.77,31.79,50100.0,24.6111,24.6111,24.5647,24.5801,50100.0
2014-01-02 15:00:00,31.8,31.87,31.8,31.87,50600.0,24.5879,24.642,24.5879,24.642,50600.0
2014-01-02 15:05:00,31.88,31.9,31.86,31.86,34300.0,24.6497,24.6652,24.6343,24.6343,34300.0
2014-01-02 15:10:00,31.86,31.94,31.85,31.94,36300.0,24.6343,24.6961,24.6265,24.6961,36300.0
2014-01-02 15:15:00,31.95,32.01,31.94,32.0,34900.0,24.7038,24.7502,24.6961,24.7425,34900.0
2014-01-02 15:20:00,32.01,32.04,31.97,31.98,37800.0,24.7502,24.7734,24.7193,24.727,37800.0
2014-01-02 15:25:00,31.98,32.03,31.98,32.0,47300.0,24.727,24.7657,24.727,24.7425,47300.0
2014-01-02 15:30:00,32.01,32.02,31.99,32.01,102400.0,24.7502,24.758,24.7348,24.7502,102400.0
2014-01-02 15:35:00,32.0,32.01,31.95,31.95,31200.0,24.7425,24.7502,24.7038,24.7038,31200.0
2014-01-02 15:40:00,31.95,31.95,31.86,31.87,59800.0,24.7038,24.7038,24.6343,24.642,59800.0
2014-01-02 15:45:00,31.87,32.08,31.86,32.0,175600.0,24.642,24.8044,24.6343,24.7425,175600.0
2014-01-02 15:50:00,31.99,32.12,31.99,32.12,131400.0,24.7348,24.8353,24.7348,24.8353,131400.0
2014-01-02 15:55:00,32.12,32.13,32.01,32.01,187600.0,24.8353,24.843,24.7502,24.7502,187600.0
2014-01-03 09:30:00,32.04,32.35,32.0,32.23,34800.0,24.7734,25.0131,24.7425,24.9203,34800.0
2014-01-03 09:35:00,32.22,32.46,32.16,32.41,39800.0,24.9126,25.0982,24.8662,25.0595,39800.0
2014-01-03 09:40:00,32.42,32.61,32.39,32.48,67600.0,25.0673,25.2142,25.0441,25.1136,67600.0
2014-01-03 09:45:00,32.48,32.57,32.43,32.56,41900.0,25.1136,25.1832,25.075,25.1755,41900.0
2014-01-03 09:50:00,32.55,32.57,32.46,32.55,35800.0,25.1678,25.1832,25.0982,25.1678,35800.0
2014-01-03 09:55:00,32.53,32.58,32.49,32.51,30200.0,25.1523,25.191,25.1214,25.1368,30200.0
2014-01-03 10:00:00,32.5,32.83,32.5,32.82,53500.0,25.1291,25.3843,25.1291,25.3765,53500.0
2014-01-03 10:05:00,32.82,32.82,32.62,32.64,29100.0,25.3765,25.3765,25.2219,25.2374,29100.0
2014-01-03 10:10:00,32.64,32.79,32.64,32.75,30500.0,25.2374,25.3533,25.2374,25.3224,30500.0
2014-01-03 10:15:00,32.75,32.79,32.72,32.75,21700.0,25.3224,25.3533,25.2992,25.3224,21700.0
2014-01-03 10:20:00,32.77,32.8,32.74,32.79,11200.0,25.3379,25.3611,25.3147,25.3533,11200.0
2014-01-03 10:25:00,32.78,32.92,32.77,32.91,49300.0,25.3456,25.4539,25.3379,25.4461,49300.0
2014-01-03 10:30:00,32.92,32.97,32.91,32.95,41400.0,25.4539,25.4925,25.4461,25.4771,41400.0
2014-01-03 10:35:00,32.94,32.94,32.79,32.79,33200.0,25.4693,25.4693,25.3533,25.3533,33200.0
2014-01-03 10:40:00,32.79,32.93,32.77,32.84,55500.0,25.3533,25.4616,25.3379,25.392,55500.0
2014-01-03 10:45:00,32.82,32.85,32.79,32.83,29800.0,25.3765,25.3997,25.3533,25.3843,29800.0
2014-01-03 10:50:00,32.84,32.95,32.83,32.95,34800.0,25.392,25.4771,25.3843,25.4771,34800.0
2014-01-03 10:55:00,32.94,32.98,32.86,32.86,36300.0,25.4693,25.5002,25.4075,25.4075,36300.0
2014-01-03 11:00:00,32.86,32.91,32.83,32.9,23800.0,25.4075,25.4461,25.3843,25.4384,23800.0
2014-01-03 11:05:00,32.88,32.99,32.88,32.98,31500.0,25.4229,25.508,25.4229,25.5002,31500.0
2014-01-03 11:10:00,32.98,32.98,32.92,32.95,22100.0,25.5002,25.5002,25.4539,25.4771,22100.0
2014-01-03 11:15:00,32.95,32.95,32.85,32.89,23700.0,25.4771,25.4771,25.3997,25.4307,23700.0
2014-01-03 11:20:00,32.89,32.89,32.77,32.82,24400.0,25.4307,25.4307,25.3379,25.3765,24400.0
2014-01-03 11:25:00,32.82,32.82,32.77,32.8,16600.0,25.3765,25.3765,25.3379,25.3611,16600.0
2014-01-03 11:30:00,32.8,32.8,32.67,32.7,33000.0,25.3611,25.3611,25.2606,25.2838,33000.0
2014-01-03 11:35:00,32.7,32.73,32.66,32.7,18700.0,25.2838,25.3069,25.2528,25.2838,18700.0
2014-01-03 11:40:00,32.7,32.74,32.7,32.72,21600.0,25.2838,25.3147,25.2838,25.2992,21600.0
2014-01-03 11:45:00,32.72,32.84,32.72,32.84,17000.0,25.2992,25.392,25.2992,25.392,17000.0
2014-01-03 11:50:00,32.84,32.94,32.84,32.94,128700.0,25.392,25.4693,25.392,25.4693,128700.0
2014-01-03 11:55:00,32.94,32.94,32.8,32.81,13800.0,25.4693,25.4693,25.3611,25.3688,13800.0
2014-01-03 12:00:00,32.81,32.93,32.81,32.92,12300.0,25.3688,25.4616,25.3688,25.4539,12300.0
2014-01-03 12:05:00,32.93,32.93,32.88,32.91,16500.0,25.4616,25.4616,25.4229,25.4461,16500.0
2014-01-03 12:10:00,32.9,32.93,32.9,32.92,9600.0,25.4384,25.4616,25.4384,25.4539,9600.0
2014-01-03 12:15:00,32.91,32.97,32.88,32.97,29100.0,25.4461,25.4925,25.4229,25.4925,29100.0
2014-01-03 12:20:00,32.97,33.14,32.97,33.07,64500.0,25.4925,25.624,25.4925,25.5698,64500.0
2014-01-03 12:25:00,33.08,33.09,33.0,33.04,16600.0,25.5776,25.5853,25.5157,25.5466,16600.0
2014-01-03 12:30:00,33.03,33.1,33.02,33.05,14800.0,25.5389,25.593,25.5312,25.5544,14800.0
2014-01-03 12:35:00,33.05,33.11,33.03,33.11,26300.0,25.5544,25.6008,25.5389,25.6008,26300.0
2014-01-03 12:40:00,33.1,33.11,33.05,33.1,11400.0,25.593,25.6008,25.5544,25.593,11400.0
2014-01-03 12:45:00,33.12,33.12,33.08,33.09,5600.0,25.6085,25.6085,25.5776,25.5853,5600.0
2014-01-03 12:50:00,33.09,33.09,33.04,33.07,8600.0,25.5853,25.5853,25.5466,25.5698,8600.0
2014-01-03 12:55:00,33.08,33.09,33.03,33.05,14300.0,25.5776,25.5853,25.5389,25.5544,14300.0
2014-01-03 13:00:00,33.08,33.1,33.02,33.02,34700.0,25.5776,25.593,25.5312,25.5312,34700.0
2014-01-03 13:05:00,33.02,33.05,32.97,33.03,54000.0,25.5312,25.5544,25.4925,25.5389,54000.0
2014-01-03 13:10:00,33.03,33.06,33.0,33.06,24400.0,25.5389,25.5621,25.5157,25.5621,24400.0
2014-01-03 13:15:00,33.06,33.1,33.02,33.06,20500.0,25.5621,25.593,25.5312,25.5621,20500.0
2014-01-03 13:20:00,33.06,33.07,33.01,33.01,11400.0,25.5621,25.5698,25.5234,25.5234,11400.0
2014-01-03 13:25:00,33.01,33.07,33.01,33.02,12100.0,25.5234,25.5698,25.5234,25.5312,12100.0
2014-01-03 13:30:00,33.02,33.03,33.0,33.02,14200.0,25.5312,25.5389,25.5157,25.5312,14200.0
2014-01-03 13:35:00,33.02,33.08,33.02,33.03,27500.0,25.5312,25.5776,25.5312,25.5389,27500.0
2014-01-03 13:40:00,33.04,33.08,33.02,33.07,31900.0,25.5466,25.5776,25.5312,25.5698,31900.0
2014-01-03 13:45:00,33.08,33.08,33.02,33.07,25900.0,25.5776,25.5776,25.5312,25.5698,25900.0
2014-01-03 13:50:00,33.07,33.11,33.06,33.08,22000.0,25.5698,25.6008,25.5621,25.5776,22000.0
2014-01-03 13:55:00,33.07,33.08,33.03,33.03,8600.0,25.5698,25.5776,25.5389,25.5389,8600.0
2014-01-03 14:00:00,33.03,33.12,33.03,33.12,10600.0,25.5389,25.6085,25.5389,25.6085,10600.0
2014-01-03 14:05:00,33.11,33.12,33.07,33.08,31700.0,25.6008,25.6085,25.5698,25.5776,31700.0
2014-01-03 14:10:00,33.09,33.11,33.07,33.1,13900.0,25.5853,25.6008,25.5698,25.593,13900.0
2014-01-03 14:15:00,33.09,33.1,33.04,33.04,14800.0,25.5853,25.593,25.5466,25.5466,14800.0
2014-01-03 14:20:00,33.04,33.06,33.02,33.02,11400.0,25.5466,25.5621,25.5312,25.5312,11400.0
2014-01-03 14:25:00,33.02,33.02,32.86,32.87,40800.0,25.5312,25.5312,25.4075,25.4152,40800.0
2014-01-03 14:30:00,32.87,32.9,32.87,32.88,16100.0,25.4152,25.4384,25.4152,25.4229,16100.0
2014-01-03 14:35:00,32.88,32.94,32.88,32.9,55100.0,25.4229,25.4693,25.4229,25.4384,55100.0
2014-01-03 14:40:00,32.9,32.94,32.9,32.9,14200.0,25.4384,25.4693,25.4384,25.4384,14200.0
2014-01-03 14:45:00,32.91,32.95,32.89,32.95,19900.0,25.4461,25.4771,25.4307,25.4771,19900.0
2014-01-03 14:50:00,32.96,32.98,32.95,32.95,15200.0,25.4848,25.5002,25.4771,25.4771,15200.0
2014-01-03 14:55:00,32.94,32.96,32.91,32.92,18600.0,25.4693,25.4848,25.4461,25.4539,18600.0
2014-01-03 15:00:00,32.91,32.95,32.91,32.94,23300.0,25.4461,25.4771,25.4461,25.4693,23300.0
2014-01-03 15:05:00,32.94,32.98,32.94,32.98,17900.0,25.4693,25.5002,25.4693,25.5002,17900.0
2014-01-03 15:10:00,32.99,33.08,32.98,33.02,26000.0,25.508,25.5776,25.5002,25.5312,26000.0
2014-01-03 15:15:00,33.01,33.02,32.96,32.96,20200.0,25.5234,25.5312,25.4848,25.4848,20200.0
2014-01-03 15:20:00,32.96,33.01,32.96,33.01,23000.0,25.4848,25.5234,25.4848,25.5234,23000.0
2014-01-03 15:25:00,33.0,33.0,32.97,32.99,29300.0,25.5157,25.5157,25.4925,25.508,29300.0
2014-01-03 15:30:00,32.99,33.01,32.97,32.98,46000.0,25.508,25.5234,25.4925,25.5002,46000.0
2014-01-03 15:35:00,32.98,32.98,32.93,32.93,30600.0,25.5002,25.5002,25.4616,25.4616,30600.0
2014-01-03 15:40:00,32.94,32.94,32.87,32.91,56500.0,25.4693,25.4693,25.4152,25.4461,56500.0
2014-01-03 15:45:00,32.9,32.92,32.84,32.91,77900.0,25.4384,25.4539,25.392,25.4461,77900.0
2014-01-03 15:50:00,32.92,32.92,32.8,32.8,73100.0,25.4539,25.4539,25.3611,25.3611,73100.0
2014-01-03 15:55:00,32.8,32.82,32.78,32.79,156200.0,25.3611,25.3765,25.3456,25.3533,156200.0
2014-01-06 09:30:00,32.85,32.94,32.77,32.79,54400.0,25.3997,25.4693,25.3379,25.3533,54400.0
2014-01-06 09:35:00,32.81,32.81,32.52,32.76,39000.0,25.3688,25.3688,25.1446,25.3301,39000.0
2014-01-06 09:40:00,32.75,32.77,32.59,32.7,27200.0,25.3224,25.3379,25.1987,25.2838,27200.0
2014-01-06 09:45:00,32.7,32.7,32.63,32.65,14100.0,25.2838,25.2838,25.2296,25.2451,14100.0
2014-01-06 09:50:00,32.67,32.78,32.6,32.78,16900.0,25.2606,25.3456,25.2064,25.3456,16900.0
2014-01-06 09:55:00,32.76,32.85,32.7,32.8,15700.0,25.3301,25.3997,25.2838,25.3611,15700.0
2014-01-06 10:00:00,32.8,32.91,32.71,32.8,29500.0,25.3611,25.4461,25.2915,25.3611,29500.0
2014-01-06 10:05:00,32.79,32.88,32.79,32.88,31800.0,25.3533,25.4229,25.3533,25.4229,31800.0
2014-01-06 10:10:00,32.85,33.15,32.81,32.98,58700.0,25.3997,25.6317,25.3688,25.5002,58700.0
2014-01-06 10:15:00,32.95,33.04,32.88,32.95,22200.0,25.4771,25.5466,25.4229,25.4771,22200.0
2014-01-06 10:20:00,32.94,33.02,32.94,32.95,23600.0,25.4693,25.5312,25.4693,25.4771,23600.0
2014-01-06 10:25:00,32.95,32.97,32.86,32.95,25300.0,25.4771,25.4925,25.4075,25.4771,25300.0
2014-01-06 10:30:00,32.93,32.94,32.88,32.88,13700.0,25.4616,25.4693,25.4229,25.4229,13700.0
2014-01-06 10:35:00,32.88,32.88,32.76,32.81,44800.0,25.4229,25.4229,25.3301,25.3688,44800.0
2014-01-06 10:40:00,32.8,32.86,32.78,32.8,32100.0,25.3611,25.4075,25.3456,25.3611,32100.0
2014-01-06 10:45:00,32.8,32.88,32.79,32.87,30200.0,25.3611,25.4229,25.3533,25.4152,30200.0
2014-01-06 10:50:00,32.88,33.02,32.87,32.99,23200.0,25.4229,25.5312,25.4152,25.508,23200.0
2014-01-06 10:55:00,33.0,33.0,32.82,32.95,15300.0,25.5157,25.5157,25.3765,25.4771,15300.0
2014-01-06 11:00:00,32.94,32.99,32.92,32.99,8000.0,25.4693,25.508,25.4539,25.508,8000.0
2014-01-06 11:05:00,32.99,33.0,32.89,32.9,12700.0,25.508,25.5157,25.4307,25.4384,12700.0
2014-01-06 11:10:00,32.87,32.91,32.85,32.85,10300.0,25.4152,25.4461,25.3997,25.3997,10300.0
2014-01-06 11:15:00,32.86,32.88,32.79,32.82,13000.0,25.4075,25.4229,25.3533,25.3765,13000.0
2014-01-06 11:20:00,32.83,32.83,32.76,32.81,6600.0,25.3843,25.3843,25.3301,25.3688,6600.0
2014-01-06 11:25:00,32.82,32.86,32.78,32.85,11300.0,25.3765,25.4075,25.3456,25.3997,11300.0
2014-01-06 11:30:00,32.86,32.86,32.72,32.73,14800.0,25.4075,25.4075,25.2992,25.3069,14800.0
2014-01-06 11:35:00,32.71,32.74,32.7,32.74,8900.0,25.2915,25.3147,25.2838,25.3147,8900.0
2014-01-06 11:40:00,32.75,32.75,32.64,32.7,12000.0,25.3224,25.3224,25.2374,25.2838,12000.0
2014-01-06 11:45:00,32.69,32.69,32.64,32.67,12800.0,25.276,25.276,25.2374,25.2606,12800.0
2014-01-06 11:50:00,32.68,32.75,32.68,32.72,9400.0,25.2683,25.3224,25.2683,25.2992,9400.0
2014-01-06 11:55:00,32.72,32.79,32.7,32.77,41400.0,25.2992,25.3533,25.2838,25.3379,41400.0
2014-01-06 12:00:00,32.78,32.78,32.7,32.75,11600.0,25.3456,25.3456,25.2838,25.3224,11600.0
2014-01-06 12:05:00,32.74,32.76,32.73,32.73,5400.0,25.3147,25.3301,25.3069,25.3069,5400.0
2014-01-06 12:10:00,32.74,32.76,32.73,32.75,6500.0,25.3147,25.3301,25.3069,25.3224,6500.0
2014-01-06 12:15:00,32.75,32.8,32.73,32.78,26600.0,25.3224,25.3611,25.3069,25.3456,26600.0
2014-01-06 12:20:00,32.78,32.8,32.77,32.8,6500.0,25.3456,25.3611,25.3379,25.3611,6500.0
2014-01-06 12:25:00,32.8,32.8,32.74,32.74,5900.0,25.3611,25.3611,25.3147,25.3147,5900.0
2014-01-06 12:30:00,32.75,32.78,32.64,32.75,34700.0,25.3224,25.3456,25.2374,25.3224,34700.0
2014-01-06 12:35:00,32.75,32.75,32.66,32.68,26500.0,25.3224,25.3224,25.2528,25.2683,26500.0
2014-01-06 12:40:00,32.69,32.72,32.66,32.71,13500.0,25.276,25.2992,25.2528,25.2915,13500.0
2014-01-06 12:45:00,32.7,32.73,32.69,32.72,12600.0,25.2838,25.3069,25.276,25.2992,12600.0
2014-01-06 12:50:00,32.72,32.76,32.71,32.76,7900.0,25.2992,25.3301,25.2915,25.3301,7900.0
2014-01-06 12:55:00,32.76,32.8,32.71,32.72,22300.0,25.3301,25.3611,25.2915,25.2992,22300.0
2014-01-06 13:00:00,32.72,32.74,32.65,32.68,12900.0,25.2992,25.3147,25.2451,25.2683,12900.0
2014-01-06 13:05:00,32.69,32.7,32.67,32.67,5600.0,25.276,25.2838,25.2606,25.2606,5600.0
2014-01-06 13:10:00,32.68,32.71,32.66,32.71,10500.0,25.2683,25.2915,25.2528,25.2915,10500.0
2014-01-06 13:15:00,32.72,32.79,32.72,32.78,16600.0,25.2992,25.3533,25.2992,25.3456,16600.0
2014-01-06 13:20:00,32.78,32.78,32.71,32.72,3800.0,25.3456,25.3456,25.2915,25.2992,3800.0
2014-01-06 13:25:00,32.71,32.72,32.68,32.68,5400.0,25.2915,25.2992,25.2683,25.2683,5400.0
2014-01-06 13:30:00,32.68,32.72,32.68,32.69,8600.0,25.2683,25.2992,25.2683,25.276,8600.0
2014-01-06 13:35:00,32.7,32.74,32.7,32.74,10000.0,25.2838,25.3147,25.2838,25.3147,10000.0
2014-01-06 13:40:00,32.74,32.77,32.7,32.72,7200.0,25.3147,25.3379,25.2838,25.2992,7200.0
2014-01-06 13:45:00,32.72,32.73,32.69,32.7,12700.0,25.2992,25.3069,25.276,25.2838,12700.0
2014-01-06 13:50:00,32.7,32.78,32.7,32.77,13500.0,25.2838,25.3456,25.2838,25.3379,13500.0
2014-01-06 13:55:00,32.76,32.77,32.75,32.75,19500.0,25.3301,25.3379,25.3224,25.3224,19500.0
2014-01-06 14:00:00,32.75,32.77,32.73,32.73,7700.0,25.3224,25.3379,25.3069,25.3069,7700.0
2014-01-06 14:05:00,32.73,32.73,32.68,32.69,15300.0,25.3069,25.3069,25.2683,25.276,15300.0
2014-01-06 14:10:00,32.69,32.72,32.66,32.66,16200.0,25.276,25.2992,25.2528,25.2528,16200.0
2014-01-06 14:15:00,32.67,32.67,32.64,32.64,9400.0,25.2606,25.2606,25.2374,25.2374,9400.0
2014-01-06 14:20:00,32.64,32.65,32.62,32.64,10100.0,25.2374,25.2451,25.2219,25.2374,10100.0
2014-01-06 14:25:00,32.62,32.65,32.6,32.65,12300.0,25.2219,25.2451,25.2064,25.2451,12300.0
2014-01-06 14:30:00,32.64,32.65,32.64,32.65,7400.0,25.2374,25.2451,25.2374,25.2451,7400.0
2014-01-06 14:35:00,32.65,32.67,32.64,32.67,10600.0,25.2451,25.2606,25.2374,25.2606,10600.0
2014-01-06 14:40:00,32.67,32.69,32.66,32.69,12500.0,25.2606,25.276,25.2528,25.276,12500.0
2014-01-06 14:45:00,32.69,32.72,32.61,32.64,28300.0,25.276,25.2992,25.2142,25.2374,28300.0
2014-01-06 14:50:00,32.65,32.69,32.64,32.64,10500.0,25.2451,25.276,25.2374,25.2374,10500.0
2014-01-06 14:55:00,32.65,32.66,32.62,32.62,10200.0,25.2451,25.2528,25.2219,25.2219,10200.0
2014-01-06 15:00:00,32.62,32.64,32.58,32.64,12900.0,25.2219,25.2374,25.191,25.2374,12900.0
2014-01-06 15:05:00,32.63,32.65,32.63,32.64,20600.0,25.2296,25.2451,25.2296,25.2374,20600.0
2014-01-06 15:10:00,32.63,32.66,32.63,32.66,14800.0,25.2296,25.2528,25.2296,25.2528,14800.0
2014-01-06 15:15:00,32.65,32.66,32.64,32.64,21700.0,25.2451,25.2528,25.2374,25.2374,21700.0
2014-01-06 15:20:00,32.63,32.64,32.59,32.62,18900.0,25.2296,25.2374,25.1987,25.2219,18900.0
2014-01-06 15:25:00,32.61,32.63,32.58,32.59,30200.0,25.2142,25.2296,25.191,25.1987,30200.0
2014-01-06 15:30:00,32.58,32.6,32.58,32.58,25500.0,25.191,25.2064,25.191,25.191,25500.0
2014-01-06 15:35:00,32.57,32.63,32.57,32.62,36100.0,25.1832,25.2296,25.1832,25.2219,36100.0
2014-01-06 15:40:00,32.63,32.64,32.59,32.63,39300.0,25.2296,25.2374,25.1987,25.2296,39300.0
2014-01-06 15:45:00,32.62,32.65,32.61,32.63,40100.0,25.2219,25.2451,25.2142,25.2296,40100.0
2014-01-06 15:50:00,32.64,32.65,32.62,32.65,45600.0,25.2374,25.2451,25.2219,25.2451,45600.0
2014-01-06 15:55:00,32.65,32.65,32.59,32.6,78400.0,25.2451,25.2451,25.1987,25.2064,78400.0
2014-01-07 09:30:00,33.03,33.1,32.86,33.02,100300.0,25.5389,25.593,25.4075,25.5312,100300.0
2014-01-07 09:35:00,32.95,33.09,32.94,33.02,27000.0,25.4771,25.5853,25.4693,25.5312,27000.0
2014-01-07 09:40:00,33.02,33.11,33.01,33.03,32300.0,25.5312,25.6008,25.5234,25.5389,32300.0
2014-01-07 09:45:00,33.04,33.13,33.03,33.13,30300.0,25.5466,25.6162,25.5389,25.6162,30300.0
2014-01-07 09:50:00,33.12,33.37,33.12,33.37,58100.0,25.6085,25.8018,25.6085,25.8018,58100.0
2014-01-07 09:55:00,33.37,33.45,33.37,33.37,54600.0,25.8018,25.8637,25.8018,25.8018,54600.0
2014-01-07 10:00:00,33.37,33.4,33.22,33.25,64600.0,25.8018,25.825,25.6858,25.709,64600.0
2014-01-07 10:05:00,33.25,33.25,33.09,33.15,56600.0,25.709,25.709,25.5853,25.6317,56600.0
2014-01-07 10:10:00,33.15,33.29,33.15,33.29,29000.0,25.6317,25.7399,25.6317,25.7399,29000.0
2014-01-07 10:15:00,33.29,33.31,33.27,33.28,26700.0,25.7399,25.7554,25.7245,25.7322,26700.0
2014-01-07 10:20:00,33.28,33.3,33.23,33.25,28000.0,25.7322,25.7477,25.6936,25.709,28000.0
2014-01-07 10:25:00,33.25,33.27,33.23,33.25,24300.0,25.709,25.7245,25.6936,25.709,24300.0
2014-01-07 10:30:00,33.25,33.28,33.13,33.16,65700.0,25.709,25.7322,25.6162,25.6394,65700.0
2014-01-07 10:35:00,33.15,33.25,33.13,33.24,36700.0,25.6317,25.709,25.6162,25.7013,36700.0
2014-01-07 10:40:00,33.25,33.27,33.24,33.25,13400.0,25.709,25.7245,25.7013,25.709,13400.0
2014-01-07 10:45:00,33.25,33.29,33.25,33.28,12000.0,25.709,25.7399,25.709,25.7322,12000.0
2014-01-07 10:50:00,33.28,33.28,33.23,33.23,7400.0,25.7322,25.7322,25.6936,25.6936,7400.0
2014-01-07 10:55:00,33.23,33.24,33.19,33.21,14300.0,25.6936,25.7013,25.6626,25.6781,14300.0
2014-01-07 11:00:00,33.21,33.25,33.2,33.23,18700.0,25.6781,25.709,25.6704,25.6936,18700.0
2014-01-07 11:05:00,33.23,33.24,33.2,33.22,12800.0,25.6936,25.7013,25.6704,25.6858,12800.0
2014-01-07 11:10:00,33.22,33.22,33.15,33.15,8300.0,25.6858,25.6858,25.6317,25.6317,8300.0
2014-01-07 11:15:00,33.16,33.18,33.15,33.15,7600.0,25.6394,25.6549,25.6317,25.6317,7600.0
2014-01-07 11:20:00,33.15,33.16,33.14,33.16,15700.0,25.6317,25.6394,25.624,25.6394,15700.0
2014-01-07 11:25:00,33.16,33.21,33.15,33.2,15800.0,25.6394,25.6781,25.6317,25.6704,15800.0
2014-01-07 11:30:00,33.2,33.24,33.2,33.23,10800.0,25.6704,25.7013,25.6704,25.6936,10800.0
2014-01-07 11:35:00,33.23,33.23,33.21,33.22,7500.0,25.6936,25.6936,25.6781,25.6858,7500.0
2014-01-07 11:40:00,33.22,33.23,33.2,33.2,5000.0,25.6858,25.6936,25.6704,25.6704,5000.0
2014-01-07 11:45:00,33.2,33.21,33.17,33.2,15200.0,25.6704,25.6781,25.6472,25.6704,15200.0
2014-01-07 11:50:00,33.2,33.2,33.17,33.19,13100.0,25.6704,25.6704,25.6472,25.6626,13100.0
2014-01-07 11:55:00,33.19,33.2,33.17,33.19,12200.0,25.6626,25.6704,25.6472,25.6626,12200.0
2014-01-07 12:00:00,33.18,33.19,33.15,33.17,10500.0,25.6549,25.6626,25.6317,25.6472,10500.0
2014-01-07 12:05:00,33.17,33.22,33.17,33.22,9700.0,25.6472,25.6858,25.6472,25.6858,9700.0
2014-01-07 12:10:00,33.22,33.22,33.17,33.18,14300.0,25.6858,25.6858,25.6472,25.6549,14300.0
2014-01-07 12:15:00,33.16,33.2,33.15,33.2,9400.0,25.6394,25.6704,25.6317,25.6704,9400.0
2014-01-07 12:20:00,33.2,33.23,33.16,33.21,12900.0,25.6704,25.6936,25.6394,25.6781,12900.0
2014-01-07 12:25:00,33.21,33.22,33.19,33.2,7500.0,25.6781,25.6858,25.6626,25.6704,7500.0
2014-01-07 12:30:00,33.21,33.27,33.21,33.27,23300.0,25.6781,25.7245,25.6781,25.7245,23300.0
2014-01-07 12:35:00,33.26,33.28,33.25,33.26,19500.0,25.7167,25.7322,25.709,25.7167,19500.0
2014-01-07 12:40:00,33.26,33.32,33.25,33.31,19800.0,25.7167,25.7631,25.709,25.7554,19800.0
2014-01-07 12:45:00,33.29,33.3,33.25,33.27,7900.0,25.7399,25.7477,25.709,25.7245,7900.0
2014-01-07 12:50:00,33.27,33.29,33.25,33.29,6100.0,25.7245,25.7399,25.709,25.7399,6100.0
2014-01-07 12:55:00,33.29,33.29,33.26,33.28,7300.0,25.7399,25.7399,25.7167,25.7322,7300.0
2014-01-07 13:00:00,33.29,33.3,33.27,33.28,15000.0,25.7399,25.7477,25.7245,25.7322,15000.0
2014-01-07 13:05:00,33.29,33.3,33.28,33.29,12200.0,25.7399,25.7477,25.7322,25.7399,12200.0
2014-01-07 13:10:00,33.28,33.29,33.23,33.23,22400.0,25.7322,25.7399,25.6936,25.6936,22400.0
2014-01-07 13:15:00,33.22,33.22,33.19,33.2,10300.0,25.6858,25.6858,25.6626,25.6704,10300.0
2014-01-07 13:20:00,33.2,33.21,33.2,33.2,16100.0,25.6704,25.6781,25.6704,25.6704,16100.0
2014-01-07 13:25:00,33.2,33.21,33.2,33.2,12500.0,25.6704,25.6781,25.6704,25.6704,12500.0
2014-01-07 13:30:00,33.2,33.21,33.2,33.2,6400.0,25.6704,25.6781,25.6704,25.6704,6400.0
2014-01-07 13:35:00,33.2,33.23,33.2,33.21,14200.0,25.6704,25.6936,25.6704,25.6781,14200.0
2014-01-07 13:40:00,33.22,33.22,33.2,33.22,13100.0,25.6858,25.6858,25.6704,25.6858,13100.0
2014-01-07 13:45:00,33.21,33.22,33.2,33.22,17200.0,25.6781,25.6858,25.6704,25.6858,17200.0
2014-01-07 13:50:00,33.22,33.23,33.16,33.17,54900.0,25.6858,25.6936,25.6394,25.6472,54900.0
2014-01-07 13:55:00,33.16,33.19,33.15,33.18,30000.0,25.6394,25.6626,25.6317,25.6549,30000.0
2014-01-07 14:00:00,33.17,33.18,33.11,33.13,57500.0,25.6472,25.6549,25.6008,25.6162,57500.0
2014-01-07 14:05:00,33.14,33.15,33.09,33.1,22500.0,25.624,25.6317,25.5853,25.593,22500.0
2014-01-07 14:10:00,33.11,33.12,33.08,33.08,14000.0,25.6008,25.6085,25.5776,25.5776,14000.0
2014-01-07 14:15:00,33.08,33.08,33.05,33.08,11100.0,25.5776,25.5776,25.5544,25.5776,11100.0
2014-01-07 14:20:00,33.07,33.08,33.0,33.0,19900.0,25.5698,25.5776,25.5157,25.5157,19900.0
2014-01-07 14:25:00,33.0,33.07,33.0,33.07,13900.0,25.5157,25.5698,25.5157,25.5698,13900.0
2014-01-07 14:30:00,33.07,33.11,33.07,33.1,16800.0,25.5698,25.6008,25.5698,25.593,16800.0
2014-01-07 14:35:00,33.11,33.12,33.09,33.12,7900.0,25.6008,25.6085,25.5853,25.6085,7900.0
2014-01-07 14:40:00,33.11,33.13,33.11,33.11,10900.0,25.6008,25.6162,25.6008,25.6008,10900.0
2014-01-07 14:45:00,33.12,33.12,33.09,33.11,10700.0,25.6085,25.6085,25.5853,25.6008,10700.0
2014-01-07 14:50:00,33.12,33.15,33.11,33.15,14300.0,25.6085,25.6317,25.6008,25.6317,14300.0
2014-01-07 14:55:00,33.14,33.15,33.1,33.11,20700.0,25.624,25.6317,25.593,25.6008,20700.0
2014-01-07 15:00:00,33.11,33.14,33.11,33.11,17500.0,25.6008,25.624,25.6008,25.6008,17500.0
2014-01-07 15:05:00,33.11,33.13,33.1,33.11,17200.0,25.6008,25.6162,25.593,25.6008,17200.0
2014-01-07 15:10:00,33.11,33.15,33.11,33.11,26300.0,25.6008,25.6317,25.6008,25.6008,26300.0
2014-01-07 15:15:00,33.11,33.11,33.08,33.08,47300.0,25.6008,25.6008,25.5776,25.5776,47300.0
2014-01-07 15:20:00,33.09,33.1,33.07,33.1,23600.0,25.5853,25.593,25.5698,25.593,23600.0
2014-01-07 15:25:00,33.11,33.11,33.07,33.07,18400.0,25.6008,25.6008,25.5698,25.5698,18400.0
2014-01-07 15:30:00,33.08,33.09,33.07,33.08,32900.0,25.5776,25.5853,25.5698,25.5776,32900.0
2014-01-07 15:35:00,33.08,33.09,33.0,33.02,43600.0,25.5776,25.5853,25.5157,25.5312,43600.0
2014-01-07 15:40:00,33.03,33.06,33.02,33.06,31200.0,25.5389,25.5621,25.5312,25.5621,31200.0
2014-01-07 15:45:00,33.05,33.06,33.04,33.06,33200.0,25.5544,25.5621,25.5466,25.5621,33200.0
2014-01-07 15:50:00,33.05,33.06,33.0,33.03,56000.0,25.5544,25.5621,25.5157,25.5389,56000.0
2014-01-07 15:55:00,33.02,33.04,33.0,33.0,168400.0,25.5312,25.5466,25.5157,25.5157,168400.0
2014-01-08 09:30:00,33.0,33.01,32.69,32.9,49300.0,25.5157,25.5234,25.276,25.4384,49300.0
2014-01-08 09:35:00,32.9,32.97,32.8,32.91,24600.0,25.4384,25.4925,25.3611,25.4461,24600.0
2014-01-08 09:40:00,32.9,33.04,32.89,32.91,27800.0,25.4384,25.5466,25.4307,25.4461,27800.0
2014-01-08 09:45:00,32.9,32.91,32.68,32.71,39600.0,25.4384,25.4461,25.2683,25.2915,39600.0
2014-01-08 09:50:00,32.71,32.86,32.65,32.77,36300.0,25.2915,25.4075,25.2451,25.3379,36300.0
2014-01-08 09:55:00,32.75,32.82,32.64,32.78,45900.0,25.3224,25.3765,25.2374,25.3456,45900.0
2014-01-08 10:00:00,32.77,32.79,32.73,32.75,35200.0,25.3379,25.3533,25.3069,25.3224,35200.0
2014-01-08 10:05:00,32.75,32.9,32.75,32.81,47400.0,25.3224,25.4384,25.3224,25.3688,47400.0
2014-01-08 10:10:00,32.82,32.83,32.75,32.79,18500.0,25.3765,25.3843,25.3224,25.3533,18500.0
2014-01-08 10:15:00,32.79,32.79,32.75,32.77,17800.0,25.3533,25.3533,25.3224,25.3379,17800.0
2014-01-08 10:20:00,32.77,32.86,32.77,32.78,31700.0,25.3379,25.4075,25.3379,25.3456,31700.0
2014-01-08 10:25:00,32.78,32.79,32.75,32.79,18000.0,25.3456,25.3533,25.3224,25.3533,18000.0
2014-01-08 10:30:00,32.79,32.84,32.75,32.79,19400.0,25.3533,25.392,25.3224,25.3533,19400.0
2014-01-08 10:35:00,32.8,32.81,32.76,32.77,30000.0,25.3611,25.3688,25.3301,25.3379,30000.0
2014-01-08 10:40:00,32.75,32.79,32.75,32.76,13300.0,25.3224,25.3533,25.3224,25.3301,13300.0
2014-01-08 10:45:00,32.76,32.81,32.72,32.75,23200.0,25.3301,25.3688,25.2992,25.3224,23200.0
2014-01-08 10:50:00,32.75,32.85,32.75,32.8,37200.0,25.3224,25.3997,25.3224,25.3611,37200.0
2014-01-08 10:55:00,32.8,32.85,32.8,32.82,5400.0,25.3611,25.3997,25.3611,25.3765,5400.0
2014-01-08 11:00:00,32.83,32.84,32.8,32.82,12000.0,25.3843,25.392,25.3611,25.3765,12000.0
2014-01-08 11:05:00,32.82,32.84,32.81,32.81,10900.0,25.3765,25.392,25.3688,25.3688,10900.0
2014-01-08 11:10:00,32.81,32.84,32.8,32.82,9200.0,25.3688,25.392,25.3611,25.3765,9200.0
2014-01-08 11:15:00,32.82,32.84,32.81,32.81,11300.0,25.3765,25.392,25.3688,25.3688,11300.0
2014-01-08 11:20:00,32.82,32.85,32.81,32.83,16800.0,25.3765,25.3997,25.3688,25.3843,16800.0
2014-01-08 11:25:00,32.84,32.84,32.8,32.8,14600.0,25.392,25.392,25.3611,25.3611,14600.0
2014-01-08 11:30:00,32.81,32.84,32.81,32.84,7300.0,25.3688,25.392,25.3688,25.392,7300.0
2014-01-08 11:35:00,32.84,32.84,32.82,32.83,6300.0,25.392,25.392,25.3765,25.3843,6300.0
2014-01-08 11:40:00,32.84,32.88,32.84,32.88,12300.0,25.392,25.4229,25.392,25.4229,12300.0
2014-01-08 11:45:00,32.88,32.88,32.81,32.83,5800.0,25.4229,25.4229,25.3688,25.3843,5800.0
2014-01-08 11:50:00,32.83,32.87,32.81,32.87,6700.0,25.3843,25.4152,25.3688,25.4152,6700.0
2014-01-08 11:55:00,32.88,32.9,32.87,32.9,11700.0,25.4229,25.4384,25.4152,25.4384,11700.0
2014-01-08 12:00:00,32.9,32.92,32.89,32.89,8300.0,25.4384,25.4539,25.4307,25.4307,8300.0
2014-01-08 12:05:00,32.88,32.88,32.84,32.85,6300.0,25.4229,25.4229,25.392,25.3997,6300.0
2014-01-08 12:10:00,32.84,32.88,32.84,32.86,13900.0,25.392,25.4229,25.392,25.4075,13900.0
2014-01-08 12:15:00,32.86,32.86,32.84,32.85,7300.0,25.4075,25.4075,25.392,25.3997,7300.0
2014-01-08 12:20:00,32.85,32.85,32.82,32.84,16900.0,25.3997,25.3997,25.3765,25.392,16900.0
2014-01-08 12:25:00,32.84,32.89,32.84,32.88,14400.0,25.392,25.4307,25.392,25.4229,14400.0
2014-01-08 12:30:00,32.88,32.9,32.87,32.89,13000.0,25.4229,25.4384,25.4152,25.4307,13000.0
2014-01-08 12:35:00,32.89,32.89,32.85,32.86,6800.0,25.4307,25.4307,25.3997,25.4075,6800.0
2014-01-08 12:40:00,32.87,33.01,32.86,32.99,50400.0,25.4152,25.5234,25.4075,25.508,50400.0
2014-01-08 12:45:00,32.98,32.98,32.86,32.9,24900.0,25.5002,25.5002,25.4075,25.4384,24900.0
2014-01-08 12:50:00,32.9,32.9,32.87,32.88,13500.0,25.4384,25.4384,25.4152,25.4229,13500.0
2014-01-08 12:55:00,32.87,32.91,32.84,32.91,19600.0,25.4152,25.4461,25.392,25.4461,19600.0
2014-01-08 13:00:00,32.91,32.92,32.86,32.87,9500.0,25.4461,25.4539,25.4075,25.4152,9500.0
2014-01-08 13:05:00,32.87,32.92,32.84,32.86,41500.0,25.4152,25.4539,25.392,25.4075,41500.0
2014-01-08 13:10:00,32.87,32.92,32.84,32.89,59900.0,25.4152,25.4539,25.392,25.4307,59900.0
2014-01-08 13:15:00,32.89,32.89,32.8,32.85,24700.0,25.4307,25.4307,25.3611,25.3997,24700.0
2014-01-08 13:20:00,32.86,32.87,32.8,32.84,46600.0,25.4075,25.4152,25.3611,25.392,46600.0
2014-01-08 13:25:00,32.83,32.86,32.82,32.86,7300.0,25.3843,25.4075,25.3765,25.4075,7300.0
2014-01-08 13:30:00,32.86,32.86,32.84,32.85,3100.0,25.4075,25.4075,25.392,25.3997,3100.0
2014-01-08 13:35:00,32.84,32.84,32.81,32.82,19700.0,25.392,25.392,25.3688,25.3765,19700.0
2014-01-08 13:40:00,32.82,32.88,32.82,32.85,16000.0,25.3765,25.4229,25.3765,25.3997,16000.0
2014-01-08 13:45:00,32.84,32.85,32.83,32.85,5100.0,25.392,25.3997,25.3843,25.3997,5100.0
2014-01-08 13:50:00,32.84,32.87,32.84,32.87,4100.0,25.392,25.4152,25.392,25.4152,4100.0
2014-01-08 13:55:00,32.86,32.91,32.85,32.9,17900.0,25.4075,25.4461,25.3997,25.4384,17900.0
2014-01-08 14:00:00,32.9,32.94,32.85,32.89,25400.0,25.4384,25.4693,25.3997,25.4307,25400.0
2014-01-08 14:05:00,32.89,32.89,32.84,32.86,17000.0,25.4307,25.4307,25.392,25.4075,17000.0
2014-01-08 14:10:00,32.86,32.9,32.84,32.87,16800.0,25.4075,25.4384,25.392,25.4152,16800.0
2014-01-08 14:15:00,32.87,32.89,32.84,32.85,25500.0,25.4152,25.4307,25.392,25.3997,25500.0
2014-01-08 14:20:00,32.84,32.88,32.82,32.83,17100.0,25.392,25.4229,25.3765,25.3843,17100.0
2014-01-08 14:25:00,32.84,32.84,32.81,32.83,9800.0,25.392,25.392,25.3688,25.3843,9800.0
2014-01-08 14:30:00,32.83,32.86,32.82,32.85,19900.0,25.3843,25.4075,25.3765,25.3997,19900.0
2014-01-08 14:35:00,32.86,32.87,32.84,32.84,18000.0,25.4075,25.4152,25.392,25.392,18000.0
2014-01-08 14:40:00,32.84,32.86,32.82,32.86,23000.0,25.392,25.4075,25.3765,25.4075,23000.0
2014-01-08 14:45:00,32.85,32.87,32.83,32.84,15700.0,25.3997,25.4152,25.3843,25.392,15700.0
2014-01-08 14:50:00,32.84,32.88,32.84,32.84,14000.0,25.392,25.4229,25.392,25.392,14000.0
2014-01-08 14:55:00,32.84,32.86,32.82,32.86,8700.0,25.392,25.4075,25.3765,25.4075,8700.0
2014-01-08 15:00:00,32.85,32.87,32.84,32.86,13000.0,25.3997,25.4152,25.392,25.4075,13000.0
2014-01-08 15:05:00,32.87,32.87,32.84,32.86,41300.0,25.4152,25.4152,25.392,25.4075,41300.0
2014-01-08 15:10:00,32.86,32.86,32.83,32.83,15400.0,25.4075,25.4075,25.3843,25.3843,15400.0
2014-01-08 15:15:00,32.83,32.85,32.83,32.85,25800.0,25.3843,25.3997,25.3843,25.3997,25800.0
2014-01-08 15:20:00,32.84,32.85,32.81,32.82,35600.0,25.392,25.3997,25.3688,25.3765,35600.0
2014-01-08 15:25:00,32.82,32.82,32.8,32.8,30100.0,25.3765,25.3765,25.3611,25.3611,30100.0
2014-01-08 15:30:00,32.79,32.83,32.79,32.83,61700.0,25.3533,25.3843,25.3533,25.3843,61700.0
2014-01-08 15:35:00,32.82,32.87,32.82,32.86,45600.0,25.3765,25.4152,25.3765,25.4075,45600.0
2014-01-08 15:40:00,32.86,32.95,32.85,32.95,47900.0,25.4075,25.4771,25.3997,25.4771,47900.0
2014-01-08 15:45:00,32.95,32.99,32.91,32.99,62600.0,25.4771,25.508,25.4461,25.508,62600.0
2014-01-08 15:50:00,32.99,33.08,32.99,33.06,137600.0,25.508,25.5776,25.508,25.5621,137600.0
2014-01-08 15:55:00,33.07,33.12,32.9,32.95,366200.0,25.5698,25.6085,25.4384,25.4771,366200.0
2014-01-09 09:30:00,32.9,32.9,32.65,32.71,103500.0,25.4384,25.4384,25.2451,25.2915,103500.0
2014-01-09 09:35:00,32.7,32.93,32.67,32.89,84100.0,25.2838,25.4616,25.2606,25.4307,84100.0
2014-01-09 09:40:00,32.89,32.91,32.66,32.73,37900.0,25.4307,25.4461,25.2528,25.3069,37900.0
2014-01-09 09:45:00,32.69,32.78,32.65,32.65,28100.0,25.276,25.3456,25.2451,25.2451,28100.0
2014-01-09 09:50:00,32.64,32.65,32.53,32.59,31400.0,25.2374,25.2451,25.1523,25.1987,31400.0
2014-01-09 09:55:00,32.58,32.6,32.45,32.5,79200.0,25.191,25.2064,25.0905,25.1291,79200.0
2014-01-09 10:00:00,32.51,32.52,32.43,32.5,41200.0,25.1368,25.1446,25.075,25.1291,41200.0
2014-01-09 10:05:00,32.5,32.54,32.47,32.53,19100.0,25.1291,25.16,25.1059,25.1523,19100.0
2014-01-09 10:10:00,32.53,32.55,32.49,32.52,13900.0,25.1523,25.1678,25.1214,25.1446,13900.0
2014-01-09 10:15:00,32.52,32.58,32.46,32.58,44200.0,25.1446,25.191,25.0982,25.191,44200.0
2014-01-09 10:20:00,32.58,32.63,32.55,32.63,22000.0,25.191,25.2296,25.1678,25.2296,22000.0
2014-01-09 10:25:00,32.63,32.64,32.55,32.64,41300.0,25.2296,25.2374,25.1678,25.2374,41300.0
2014-01-09 10:30:00,32.62,32.66,32.62,32.65,18400.0,25.2219,25.2528,25.2219,25.2451,18400.0
2014-01-09 10:35:00,32.65,32.71,32.65,32.7,31300.0,25.2451,25.2915,25.2451,25.2838,31300.0
2014-01-09 10:40:00,32.71,32.72,32.64,32.67,50300.0,25.2915,25.2992,25.2374,25.2606,50300.0
2014-01-09 10:45:00,32.66,32.68,32.65,32.65,14800.0,25.2528,25.2683,25.2451,25.2451,14800.0
2014-01-09 10:50:00,32.65,32.67,32.65,32.67,14800.0,25.2451,25.2606,25.2451,25.2606,14800.0
2014-01-09 10:55:00,32.66,32.68,32.65,32.65,23900.0,25.2528,25.2683,25.2451,25.2451,23900.0
2014-01-09 11:00:00,32.65,32.72,32.65,32.7,27600.0,25.2451,25.2992,25.2451,25.2838,27600.0
2014-01-09 11:05:00,32.69,32.7,32.65,32.65,21600.0,25.276,25.2838,25.2451,25.2451,21600.0
2014-01-09 11:10:00,32.64,32.68,32.63,32.68,21000.0,25.2374,25.2683,25.2296,25.2683,21000.0
2014-01-09 11:15:00,32.69,32.73,32.68,32.7,23600.0,25.276,25.3069,25.2683,25.2838,23600.0
2014-01-09 11:20:00,32.71,32.81,32.71,32.78,39900.0,25.2915,25.3688,25.2915,25.3456,39900.0
2014-01-09 11:25:00,32.78,32.9,32.76,32.84,41700.0,25.3456,25.4384,25.3301,25.392,41700.0
2014-01-09 11:30:00,32.84,32.88,32.77,32.83,25100.0,25.392,25.4229,25.3379,25.3843,25100.0
2014-01-09 11:35:00,32.85,33.02,32.85,33.02,37500.0,25.3997,25.5312,25.3997,25.5312,37500.0
2014-01-09 11:40:00,33.01,33.03,32.94,32.95,26700.0,25.5234,25.5389,25.4693,25.4771,26700.0
2014-01-09 11:45:00,32.94,32.95,32.88,32.9,16200.0,25.4693,25.4771,25.4229,25.4384,16200.0
2014-01-09 11:50:00,32.89,32.9,32.88,32.88,10200.0,25.4307,25.4384,25.4229,25.4229,10200.0
2014-01-09 11:55:00,32.89,33.03,32.88,33.03,35200.0,25.4307,25.5389,25.4229,25.5389,35200.0
2014-01-09 12:00:00,33.04,33.04,32.96,33.0,22500.0,25.5466,25.5466,25.4848,25.5157,22500.0
2014-01-09 12:05:00,32.99,33.04,32.97,32.99,21400.0,25.508,25.5466,25.4925,25.508,21400.0
2014-01-09 12:10:00,32.99,33.05,32.98,33.05,17100.0,25.508,25.5544,25.5002,25.5544,17100.0
2014-01-09 12:15:00,33.05,33.09,33.03,33.04,25200.0,25.5544,25.5853,25.5389,25.5466,25200.0
2014-01-09 12:20:00,33.04,33.08,33.01,33.08,30900.0,25.5466,25.5776,25.5234,25.5776,30900.0
2014-01-09 12:25:00,33.08,33.16,33.05,33.16,31500.0,25.5776,25.6394,25.5544,25.6394,31500.0
2014-01-09 12:30:00,33.16,33.21,33.13,33.2,32800.0,25.6394,25.6781,25.6162,25.6704,32800.0
2014-01-09 12:35:00,33.2,33.22,33.15,33.15,48700.0,25.6704,25.6858,25.6317,25.6317,48700.0
2014-01-09 12:40:00,33.16,33.2,33.12,33.17,60000.0,25.6394,25.6704,25.6085,25.6472,60000.0
2014-01-09 12:45:00,33.17,33.24,33.16,33.23,25700.0,25.6472,25.7013,25.6394,25.6936,25700.0
2014-01-09 12:50:00,33.22,33.25,33.11,33.2,74300.0,25.6858,25.709,25.6008,25.6704,74300.0
2014-01-09 12:55:00,33.2,33.28,33.2,33.26,31000.0,25.6704,25.7322,25.6704,25.7167,31000.0
2014-01-09 13:00:00,33.27,33.28,33.11,33.13,33400.0,25.7245,25.7322,25.6008,25.6162,33400.0
2014-01-09 13:05:00,33.11,33.14,33.1,33.13,22500.0,25.6008,25.624,25.593,25.6162,22500.0
2014-01-09 13:10:00,33.13,33.14,33.1,33.11,22000.0,25.6162,25.624,25.593,25.6008,22000.0
2014-01-09 13:15:00,33.11,33.13,33.11,33.11,16500.0,25.6008,25.6162,25.6008,25.6008,16500.0
2014-01-09 13:20:00,33.1,33.1,33.01,33.01,13800.0,25.593,25.593,25.5234,25.5234,13800.0
2014-01-09 13:25:00,33.01,33.03,33.01,33.01,16000.0,25.5234,25.5389,25.5234,25.5234,16000.0
2014-01-09 13:30:00,33.01,33.02,33.0,33.01,9100.0,25.5234,25.5312,25.5157,25.5234,9100.0
2014-01-09 13:35:00,33.01,33.02,32.99,33.02,29500.0,25.5234,25.5312,25.508,25.5312,29500.0
2014-01-09 13:40:00,33.0,33.02,33.0,33.01,14500.0,25.5157,25.5312,25.5157,25.5234,14500.0
2014-01-09 13:45:00,33.02,33.02,32.98,33.0,22000.0,25.5312,25.5312,25.5002,25.5157,22000.0
2014-01-09 13:50:00,33.01,33.02,32.99,33.0,15900.0,25.5234,25.5312,25.508,25.5157,15900.0
2014-01-09 13:55:00,33.0,33.02,32.99,33.01,15900.0,25.5157,25.5312,25.508,25.5234,15900.0
2014-01-09 14:00:00,33.0,33.02,32.99,33.0,29100.0,25.5157,25.5312,25.508,25.5157,29100.0
2014-01-09 14:05:00,33.0,33.06,33.0,33.06,21600.0,25.5157,25.5621,25.5157,25.5621,21600.0
2014-01-09 14:10:00,33.07,33.12,33.06,33.12,17900.0,25.5698,25.6085,25.5621,25.6085,17900.0
2014-01-09 14:15:00,33.14,33.14,33.09,33.1,13100.0,25.624,25.624,25.5853,25.593,13100.0
2014-01-09 14:20:00,33.09,33.09,33.04,33.08,21800.0,25.5853,25.5853,25.5466,25.5776,21800.0
2014-01-09 14:25:00,33.07,33.09,33.06,33.09,18000.0,25.5698,25.5853,25.5621,25.5853,18000.0
2014-01-09 14:30:00,33.09,33.09,33.07,33.08,27900.0,25.5853,25.5853,25.5698,25.5776,27900.0
2014-01-09 14:35:00,33.07,33.09,33.07,33.08,17300.0,25.5698,25.5853,25.5698,25.5776,17300.0
2014-01-09 14:40:00,33.07,33.12,33.07,33.11,22600.0,25.5698,25.6085,25.5698,25.6008,22600.0
2014-01-09 14:45:00,33.11,33.12,33.08,33.08,13100.0,25.6008,25.6085,25.5776,25.5776,13100.0
2014-01-09 14:50:00,33.08,33.09,33.05,33.05,13200.0,25.5776,25.5853,25.5544,25.5544,13200.0
2014-01-09 14:55:00,33.05,33.05,33.0,33.03,42200.0,25.5544,25.5544,25.5157,25.5389,42200.0
2014-01-09 15:00:00,33.05,33.05,33.01,33.02,13700.0,25.5544,25.5544,25.5234,25.5312,13700.0
2014-01-09 15:05:00,33.01,33.08,33.01,33.04,20400.0,25.5234,25.5776,25.5234,25.5466,20400.0
2014-01-09 15:10:00,33.04,33.05,33.02,33.04,31500.0,25.5466,25.5544,25.5312,25.5466,31500.0
2014-01-09 15:15:00,33.04,33.05,33.02,33.03,30100.0,25.5466,25.5544,25.5312,25.5389,30100.0
2014-01-09 15:20:00,33.04,33.08,33.03,33.06,29800.0,25.5466,25.5776,25.5389,25.5621,29800.0
2014-01-09 15:25:00,33.06,33.12,33.06,33.11,22700.0,25.5621,25.6085,25.5621,25.6008,22700.0
2014-01-09 15:30:00,33.11,33.19,33.1,33.18,45900.0,25.6008,25.6626,25.593,25.6549,45900.0
2014-01-09 15:35:00,33.18,33.23,33.17,33.21,44000.0,25.6549,25.6936,25.6472,25.6781,44000.0
2014-01-09 15:40:00,33.2,33.21,33.15,33.17,37400.0,25.6704,25.6781,25.6317,25.6472,37400.0
2014-01-09 15:45:00,33.16,33.16,33.15,33.15,34800.0,25.6394,25.6394,25.6317,25.6317,34800.0
2014-01-09 15:50:00,33.15,33.24,33.14,33.21,92700.0,25.6317,25.7013,25.624,25.6781,92700.0
2014-01-09 15:55:00,33.21,33.23,33.18,33.22,134900.0,25.6781,25.6936,25.6549,25.6858,134900.0
2014-01-10 09:30:00,37.51,38.15,37.26,37.56,1199600.0,29.0029,29.4977,28.8096,29.0415,1199600.0
2014-01-10 09:35:00,37.59,37.79,37.0,37.26,521700.0,29.0647,29.2194,28.6085,28.8096,521700.0
2014-01-10 09:40:00,37.26,37.73,37.09,37.19,417900.0,28.8096,29.173,28.6781,28.7554,417900.0
2014-01-10 09:45:00,37.16,37.83,36.95,37.5,683600.0,28.7322,29.2503,28.5699,28.9951,683600.0
2014-01-10 09:50:00,37.47,37.55,37.1,37.24,500100.0,28.9719,29.0338,28.6858,28.7941,500100.0
2014-01-10 09:55:00,37.25,37.28,37.0,37.21,288300.0,28.8018,28.825,28.6085,28.7709,288300.0
2014-01-10 10:00:00,37.22,37.27,37.08,37.24,250300.0,28.7786,28.8173,28.6704,28.7941,250300.0
2014-01-10 10:05:00,37.24,37.28,37.0,37.2,236400.0,28.7941,28.825,28.6085,28.7632,236400.0
2014-01-10 10:10:00,37.2,37.21,36.81,37.04,405100.0,28.7632,28.7709,28.4616,28.6395,405100.0
2014-01-10 10:15:00,37.05,37.27,36.97,37.22,309900.0,28.6472,28.8173,28.5853,28.7786,309900.0
2014-01-10 10:20:00,37.21,37.44,37.15,37.23,267800.0,28.7709,28.9487,28.7245,28.7864,267800.0
2014-01-10 10:25:00,37.22,37.26,36.89,36.96,510800.0,28.7786,28.8096,28.5235,28.5776,510800.0
2014-01-10 10:30:00,36.96,36.99,36.59,36.72,314000.0,28.5776,28.6008,28.2915,28.392,314000.0
2014-01-10 10:35:00,36.73,36.81,36.52,36.75,246100.0,28.3998,28.4616,28.2374,28.4152,246100.0
2014-01-10 10:40:00,36.75,36.94,36.64,36.86,123600.0,28.4152,28.5621,28.3302,28.5003,123600.0
2014-01-10 10:45:00,36.86,36.9,36.66,36.8,82700.0,28.5003,28.5312,28.3456,28.4539,82700.0
2014-01-10 10:50:00,36.8,37.11,36.8,37.03,154700.0,28.4539,28.6936,28.4539,28.6317,154700.0
2014-01-10 10:55:00,37.03,37.04,36.95,37.02,111300.0,28.6317,28.6395,28.5699,28.624,111300.0
2014-01-10 11:00:00,37.04,37.04,36.95,36.99,97600.0,28.6395,28.6395,28.5699,28.6008,97600.0
2014-01-10 11:05:00,36.99,36.99,36.83,36.83,86100.0,28.6008,28.6008,28.4771,28.4771,86100.0
2014-01-10 11:10:00,36.82,36.82,36.57,36.74,127600.0,28.4694,28.4694,28.276,28.4075,127600.0
2014-01-10 11:15:00,36.74,36.74,36.37,36.42,219100.0,28.4075,28.4075,28.1214,28.1601,219100.0
2014-01-10 11:20:00,36.41,36.45,36.19,36.27,255300.0,28.1523,28.1833,27.9822,28.0441,255300.0
2014-01-10 11:25:00,36.28,36.29,36.06,36.24,228700.0,28.0518,28.0596,27.8817,28.0209,228700.0
2014-01-10 11:30:00,36.24,36.26,36.12,36.23,119300.0,28.0209,28.0364,27.9281,28.0132,119300.0
2014-01-10 11:35:00,36.22,36.3,36.11,36.29,86700.0,28.0054,28.0673,27.9204,28.0596,86700.0
2014-01-10 11:40:00,36.3,36.47,36.25,36.42,90200.0,28.0673,28.1987,28.0286,28.1601,90200.0
2014-01-10 11:45:00,36.43,36.62,36.41,36.6,100700.0,28.1678,28.3147,28.1523,28.2992,100700.0
2014-01-10 11:50:00,36.61,36.68,36.44,36.49,92100.0,28.307,28.3611,28.1755,28.2142,92100.0
2014-01-10 11:55:00,36.49,36.5,36.37,36.41,63700.0,28.2142,28.2219,28.1214,28.1523,63700.0
2014-01-10 12:00:00,36.4,36.5,36.38,36.45,58400.0,28.1446,28.2219,28.1291,28.1833,58400.0
2014-01-10 12:05:00,36.46,36.75,36.45,36.72,71500.0,28.191,28.4152,28.1833,28.392,71500.0
2014-01-10 12:10:00,36.72,36.74,36.59,36.62,38400.0,28.392,28.4075,28.2915,28.3147,38400.0
2014-01-10 12:15:00,36.62,36.65,36.34,36.35,144800.0,28.3147,28.3379,28.0982,28.1059,144800.0
2014-01-10 12:20:00,36.35,36.42,36.27,36.39,49600.0,28.1059,28.1601,28.0441,28.1369,49600.0
2014-01-10 12:25:00,36.39,36.51,36.38,36.48,74400.0,28.1369,28.2297,28.1291,28.2065,74400.0
2014-01-10 12:30:00,36.46,36.51,36.32,36.38,46800.0,28.191,28.2297,28.0827,28.1291,46800.0
2014-01-10 12:35:00,36.38,36.43,36.21,36.25,94400.0,28.1291,28.1678,27.9977,28.0286,94400.0
2014-01-10 12:40:00,36.26,36.42,36.26,36.4,107700.0,28.0364,28.1601,28.0364,28.1446,107700.0
2014-01-10 12:45:00,36.41,36.49,36.36,36.44,51400.0,28.1523,28.2142,28.1137,28.1755,51400.0
2014-01-10 12:50:00,36.44,36.46,36.2,36.31,103300.0,28.1755,28.191,27.99,28.075,103300.0
2014-01-10 12:55:00,36.31,36.4,36.24,36.35,34800.0,28.075,28.1446,28.0209,28.1059,34800.0
2014-01-10 13:00:00,36.36,36.4,36.31,36.39,64500.0,28.1137,28.1446,28.075,28.1369,64500.0
2014-01-10 13:05:00,36.39,36.61,36.37,36.61,70900.0,28.1369,28.307,28.1214,28.307,70900.0
2014-01-10 13:10:00,36.61,36.77,36.59,36.75,60200.0,28.307,28.4307,28.2915,28.4152,60200.0
2014-01-10 13:15:00,36.74,36.75,36.52,36.63,65500.0,28.4075,28.4152,28.2374,28.3224,65500.0
2014-01-10 13:20:00,36.62,36.91,36.62,36.9,91100.0,28.3147,28.5389,28.3147,28.5312,91100.0
2014-01-10 13:25:00,36.91,37.04,36.8,37.0,80400.0,28.5389,28.6395,28.4539,28.6085,80400.0
2014-01-10 13:30:00,36.99,37.05,36.92,36.95,55800.0,28.6008,28.6472,28.5467,28.5699,55800.0
2014-01-10 13:35:00,36.95,36.97,36.76,36.77,71100.0,28.5699,28.5853,28.423,28.4307,71100.0
2014-01-10 13:40:00,36.79,36.82,36.67,36.69,86900.0,28.4462,28.4694,28.3534,28.3688,86900.0
2014-01-10 13:45:00,36.69,36.75,36.64,36.74,40700.0,28.3688,28.4152,28.3302,28.4075,40700.0
2014-01-10 13:50:00,36.72,36.82,36.67,36.78,52200.0,28.392,28.4694,28.3534,28.4384,52200.0
2014-01-10 13:55:00,36.78,36.84,36.73,36.8,60700.0,28.4384,28.4848,28.3998,28.4539,60700.0
2014-01-10 14:00:00,36.79,36.94,36.77,36.88,75300.0,28.4462,28.5621,28.4307,28.5157,75300.0
2014-01-10 14:05:00,36.88,37.03,36.88,36.98,59200.0,28.5157,28.6317,28.5157,28.5931,59200.0
2014-01-10 14:10:00,36.98,37.05,36.92,36.98,58900.0,28.5931,28.6472,28.5467,28.5931,58900.0
2014-01-10 14:15:00,36.98,37.07,36.97,37.06,71800.0,28.5931,28.6627,28.5853,28.6549,71800.0
2014-01-10 14:20:00,37.06,37.18,37.01,37.12,103100.0,28.6549,28.7477,28.6163,28.7013,103100.0
2014-01-10 14:25:00,37.13,37.14,37.04,37.12,69900.0,28.709,28.7168,28.6395,28.7013,69900.0
2014-01-10 14:30:00,37.12,37.2,37.12,37.19,100400.0,28.7013,28.7632,28.7013,28.7554,100400.0
2014-01-10 14:35:00,37.2,37.34,37.18,37.3,113200.0,28.7632,28.8714,28.7477,28.8405,113200.0
2014-01-10 14:40:00,37.3,37.37,37.28,37.32,65700.0,28.8405,28.8946,28.825,28.856,65700.0
2014-01-10 14:45:00,37.32,37.41,37.21,37.29,126400.0,28.856,28.9255,28.7709,28.8328,126400.0
2014-01-10 14:50:00,37.29,37.36,37.25,37.34,107000.0,28.8328,28.8869,28.8018,28.8714,107000.0
2014-01-10 14:55:00,37.34,37.34,37.09,37.12,100900.0,28.8714,28.8714,28.6781,28.7013,100900.0
2014-01-10 15:00:00,37.11,37.22,37.05,37.16,82800.0,28.6936,28.7786,28.6472,28.7322,82800.0
2014-01-10 15:05:00,37.17,37.26,37.16,37.18,69200.0,28.74,28.8096,28.7322,28.7477,69200.0
2014-01-10 15:10:00,37.17,37.33,37.17,37.17,69000.0,28.74,28.8637,28.74,28.74,69000.0
2014-01-10 15:15:00,37.17,37.27,37.17,37.25,73200.0,28.74,28.8173,28.74,28.8018,73200.0
2014-01-10 15:20:00,37.26,37.33,37.25,37.3,60900.0,28.8096,28.8637,28.8018,28.8405,60900.0
2014-01-10 15:25:00,37.3,37.3,37.19,37.24,90900.0,28.8405,28.8405,28.7554,28.7941,90900.0
2014-01-10 15:30:00,37.22,37.26,37.1,37.13,95900.0,28.7786,28.8096,28.6858,28.709,95900.0
2014-01-10 15:35:00,37.13,37.16,37.08,37.15,112800.0,28.709,28.7322,28.6704,28.7245,112800.0
2014-01-10 15:40:00,37.15,37.29,37.14,37.27,136300.0,28.7245,28.8328,28.7168,28.8173,136300.0
2014-01-10 15:45:00,37.27,37.28,37.09,37.09,143500.0,28.8173,28.825,28.6781,28.6781,143500.0
2014-01-10 15:50:00,37.09,37.14,37.05,37.08,231700.0,28.6781,28.7168,28.6472,28.6704,231700.0
2014-01-10 15:55:00,37.07,37.22,37.07,37.19,466800.0,28.6627,28.7786,28.6627,28.7554,466800.0
2014-01-13 09:30:00,37.11,37.12,36.7,36.93,71200.0,28.6936,28.7013,28.3766,28.5544,71200.0
2014-01-13 09:35:00,36.91,36.92,36.72,36.77,58600.0,28.5389,28.5467,28.392,28.4307,58600.0
2014-01-13 09:40:00,36.79,37.11,36.77,37.09,114500.0,28.4462,28.6936,28.4307,28.6781,114500.0
2014-01-13 09:45:00,37.07,37.14,36.87,37.09,70300.0,28.6627,28.7168,28.508,28.6781,70300.0
2014-01-13 09:50:00,37.1,37.16,37.02,37.05,163000.0,28.6858,28.7322,28.624,28.6472,163000.0
2014-01-13 09:55:00,37.04,37.06,36.9,36.95,61800.0,28.6395,28.6549,28.5312,28.5699,61800.0
2014-01-13 10:00:00,36.94,37.05,36.87,36.89,59000.0,28.5621,28.6472,28.508,28.5235,59000.0
2014-01-13 10:05:00,36.85,37.01,36.81,36.88,43800.0,28.4925,28.6163,28.4616,28.5157,43800.0
2014-01-13 10:10:00,36.84,36.89,36.76,36.82,27000.0,28.4848,28.5235,28.423,28.4694,27000.0
2014-01-13 10:15:00,36.81,36.96,36.73,36.92,67100.0,28.4616,28.5776,28.3998,28.5467,67100.0
2014-01-13 10:20:00,36.94,36.98,36.87,36.94,18100.0,28.5621,28.5931,28.508,28.5621,18100.0
2014-01-13 10:25:00,36.93,37.02,36.89,37.01,56500.0,28.5544,28.624,28.5235,28.6163,56500.0
2014-01-13 10:30:00,37.01,37.01,36.93,36.94,32500.0,28.6163,28.6163,28.5544,28.5621,32500.0
2014-01-13 10:35:00,36.94,37.0,36.93,36.98,11400.0,28.5621,28.6085,28.5544,28.5931,11400.0
2014-01-13 10:40:00,36.97,36.97,36.88,36.88,17500.0,28.5853,28.5853,28.5157,28.5157,17500.0
2014-01-13 10:45:00,36.87,36.9,36.83,36.87,21200.0,28.508,28.5312,28.4771,28.508,21200.0
2014-01-13 10:50:00,36.86,36.88,36.81,36.83,13200.0,28.5003,28.5157,28.4616,28.4771,13200.0
2014-01-13 10:55:00,36.82,36.92,36.81,36.87,20400.0,28.4694,28.5467,28.4616,28.508,20400.0
2014-01-13 11:00:00,36.89,36.89,36.81,36.82,15600.0,28.5235,28.5235,28.4616,28.4694,15600.0
2014-01-13 11:05:00,36.82,36.84,36.74,36.74,26500.0,28.4694,28.4848,28.4075,28.4075,26500.0
2014-01-13 11:10:00,36.74,36.74,36.63,36.65,28300.0,28.4075,28.4075,28.3224,28.3379,28300.0
2014-01-13 11:15:00,36.65,36.72,36.63,36.68,25600.0,28.3379,28.392,28.3224,28.3611,25600.0
2014-01-13 11:20:00,36.68,36.73,36.65,36.72,23000.0,28.3611,28.3998,28.3379,28.392,23000.0
2014-01-13 11:25:00,36.71,36.78,36.71,36.78,15900.0,28.3843,28.4384,28.3843,28.4384,15900.0
2014-01-13 11:30:00,36.77,36.83,36.75,36.83,21500.0,28.4307,28.4771,28.4152,28.4771,21500.0
2014-01-13 11:35:00,36.83,36.89,36.83,36.88,14700.0,28.4771,28.5235,28.4771,28.5157,14700.0
2014-01-13 11:40:00,36.89,36.9,36.84,36.87,15000.0,28.5235,28.5312,28.4848,28.508,15000.0
2014-01-13 11:45:00,36.86,36.88,36.84,36.87,11700.0,28.5003,28.5157,28.4848,28.508,11700.0
2014-01-13 11:50:00,36.86,36.86,36.72,36.73,40000.0,28.5003,28.5003,28.392,28.3998,40000.0
2014-01-13 11:55:00,36.72,36.74,36.66,36.69,14100.0,28.392,28.4075,28.3456,28.3688,14100.0
2014-01-13 12:00:00,36.7,36.71,36.52,36.58,25100.0,28.3766,28.3843,28.2374,28.2838,25100.0
2014-01-13 12:05:00,36.57,36.6,36.54,36.58,29500.0,28.276,28.2992,28.2529,28.2838,29500.0
2014-01-13 12:10:00,36.58,36.73,36.57,36.71,35200.0,28.2838,28.3998,28.276,28.3843,35200.0
2014-01-13 12:15:00,36.73,36.76,36.69,36.7,18700.0,28.3998,28.423,28.3688,28.3766,18700.0
2014-01-13 12:20:00,36.71,36.71,36.6,36.61,22100.0,28.3843,28.3843,28.2992,28.307,22100.0
2014-01-13 12:25:00,36.61,36.61,36.51,36.54,21900.0,28.307,28.307,28.2297,28.2529,21900.0
2014-01-13 12:30:00,36.52,36.56,36.51,36.56,41000.0,28.2374,28.2683,28.2297,28.2683,41000.0
2014-01-13 12:35:00,36.55,36.73,36.55,36.72,74000.0,28.2606,28.3998,28.2606,28.392,74000.0
2014-01-13 12:40:00,36.72,36.73,36.63,36.68,16700.0,28.392,28.3998,28.3224,28.3611,16700.0
2014-01-13 12:45:00,36.66,36.67,36.59,36.6,15500.0,28.3456,28.3534,28.2915,28.2992,15500.0
2014-01-13 12:50:00,36.59,36.61,36.53,36.56,27300.0,28.2915,28.307,28.2451,28.2683,27300.0
2014-01-13 12:55:00,36.57,36.59,36.5,36.5,31200.0,28.276,28.2915,28.2219,28.2219,31200.0
2014-01-13 13:00:00,36.51,36.52,36.28,36.4,68300.0,28.2297,28.2374,28.0518,28.1446,68300.0
2014-01-13 13:05:00,36.4,36.45,36.39,36.41,28300.0,28.1446,28.1833,28.1369,28.1523,28300.0
2014-01-13 13:10:00,36.41,36.42,36.34,36.41,12600.0,28.1523,28.1601,28.0982,28.1523,12600.0
2014-01-13 13:15:00,36.41,36.42,36.35,36.38,26800.0,28.1523,28.1601,28.1059,28.1291,26800.0
2014-01-13 13:20:00,36.36,36.4,36.32,36.33,94300.0,28.1137,28.1446,28.0827,28.0905,94300.0
2014-01-13 13:25:00,36.34,36.4,36.3,36.37,36700.0,28.0982,28.1446,28.0673,28.1214,36700.0
2014-01-13 13:30:00,36.34,36.36,36.26,36.32,45300.0,28.0982,28.1137,28.0364,28.0827,45300.0
2014-01-13 13:35:00,36.32,36.38,36.32,36.33,39000.0,28.0827,28.1291,28.0827,28.0905,39000.0
2014-01-13 13:40:00,36.31,36.33,36.26,36.3,17600.0,28.075,28.0905,28.0364,28.0673,17600.0
2014-01-13 13:45:00,36.29,36.29,36.2,36.25,31700.0,28.0596,28.0596,27.99,28.0286,31700.0
2014-01-13 13:50:00,36.24,36.27,36.2,36.23,24800.0,28.0209,28.0441,27.99,28.0132,24800.0
2014-01-13 13:55:00,36.22,36.25,36.15,36.16,28900.0,28.0054,28.0286,27.9513,27.959,28900.0
2014-01-13 14:00:00,36.17,36.17,36.05,36.05,62500.0,27.9668,27.9668,27.874,27.874,62500.0
2014-01-13 14:05:00,36.06,36.12,36.06,36.08,32700.0,27.8817,27.9281,27.8817,27.8972,32700.0
2014-01-13 14:10:00,36.09,36.09,36.01,36.01,29800.0,27.9049,27.9049,27.8431,27.8431,29800.0
2014-01-13 14:15:00,36.02,36.02,35.89,35.96,91900.0,27.8508,27.8508,27.7503,27.8044,91900.0
2014-01-13 14:20:00,35.96,36.05,35.96,36.0,34800.0,27.8044,27.874,27.8044,27.8353,34800.0
2014-01-13 14:25:00,36.0,36.01,35.95,35.96,19700.0,27.8353,27.8431,27.7967,27.8044,19700.0
2014-01-13 14:30:00,35.97,36.02,35.95,35.95,28400.0,27.8121,27.8508,27.7967,27.7967,28400.0
2014-01-13 14:35:00,35.93,36.01,35.9,36.01,24100.0,27.7812,27.8431,27.758,27.8431,24100.0
2014-01-13 14:40:00,36.01,36.07,36.0,36.04,23100.0,27.8431,27.8894,27.8353,27.8663,23100.0
2014-01-13 14:45:00,36.04,36.13,36.04,36.11,55300.0,27.8663,27.9358,27.8663,27.9204,55300.0
2014-01-13 14:50:00,36.1,36.15,36.09,36.11,45300.0,27.9126,27.9513,27.9049,27.9204,45300.0
2014-01-13 14:55:00,36.12,36.16,36.09,36.12,20300.0,27.9281,27.959,27.9049,27.9281,20300.0
2014-01-13 15:00:00,36.12,36.12,35.97,36.0,34000.0,27.9281,27.9281,27.8121,27.8353,34000.0
2014-01-13 15:05:00,35.99,36.02,35.86,35.89,52500.0,27.8276,27.8508,27.7271,27.7503,52500.0
2014-01-13 15:10:00,35.88,35.89,35.79,35.84,41800.0,27.7425,27.7503,27.673,27.7116,41800.0
2014-01-13 15:15:00,35.84,35.9,35.83,35.9,28100.0,27.7116,27.758,27.7039,27.758,28100.0
2014-01-13 15:20:00,35.89,35.96,35.89,35.93,39800.0,27.7503,27.8044,27.7503,27.7812,39800.0
2014-01-13 15:25:00,35.93,35.98,35.89,35.91,81000.0,27.7812,27.8199,27.7503,27.7657,81000.0
2014-01-13 15:30:00,35.91,35.98,35.89,35.97,69300.0,27.7657,27.8199,27.7503,27.8121,69300.0
2014-01-13 15:35:00,35.98,36.07,35.97,36.0,67600.0,27.8199,27.8894,27.8121,27.8353,67600.0
2014-01-13 15:40:00,36.01,36.05,35.99,36.0,93200.0,27.8431,27.874,27.8276,27.8353,93200.0
2014-01-13 15:45:00,36.0,36.11,35.99,36.09,119800.0,27.8353,27.9204,27.8276,27.9049,119800.0
2014-01-13 15:50:00,36.09,36.18,36.07,36.15,135700.0,27.9049,27.9745,27.8894,27.9513,135700.0
2014-01-13 15:55:00,36.15,36.23,36.13,36.14,288000.0,27.9513,28.0132,27.9358,27.9436,288000.0
2014-01-14 09:30:00,36.18,36.52,36.18,36.24,53800.0,27.9745,28.2374,27.9745,28.0209,53800.0
2014-01-14 09:35:00,36.24,36.31,35.94,35.94,47400.0,28.0209,28.075,27.7889,27.7889,47400.0
2014-01-14 09:40:00,35.99,36.05,35.8,35.94,46000.0,27.8276,27.874,27.6807,27.7889,46000.0
2014-01-14 09:45:00,35.92,36.03,35.8,35.8,46200.0,27.7735,27.8585,27.6807,27.6807,46200.0
2014-01-14 09:50:00,35.8,35.95,35.72,35.92,55700.0,27.6807,27.7967,27.6188,27.7735,55700.0
2014-01-14 09:55:00,35.89,35.92,35.75,35.81,89500.0,27.7503,27.7735,27.642,27.6884,89500.0
2014-01-14 10:00:00,35.8,35.9,35.8,35.84,31400.0,27.6807,27.758,27.6807,27.7116,31400.0
2014-01-14 10:05:00,35.84,35.97,35.8,35.85,43900.0,27.7116,27.8121,27.6807,27.7193,43900.0
2014-01-14 10:10:00,35.82,35.94,35.8,35.88,54000.0,27.6961,27.7889,27.6807,27.7425,54000.0
2014-01-14 10:15:00,35.88,35.98,35.88,35.94,26700.0,27.7425,27.8199,27.7425,27.7889,26700.0
2014-01-14 10:20:00,35.95,36.11,35.95,36.11,93500.0,27.7967,27.9204,27.7967,27.9204,93500.0
2014-01-14 10:25:00,36.11,36.21,36.08,36.21,36100.0,27.9204,27.9977,27.8972,27.9977,36100.0
2014-01-14 10:30:00,36.21,36.45,36.21,36.39,119300.0,27.9977,28.1833,27.9977,28.1369,119300.0
2014-01-14 10:35:00,36.39,36.48,36.3,36.37,99000.0,28.1369,28.2065,28.0673,28.1214,99000.0
2014-01-14 10:40:00,36.37,36.44,36.29,36.36,33400.0,28.1214,28.1755,28.0596,28.1137,33400.0
2014-01-14 10:45:00,36.36,36.41,36.29,36.29,21200.0,28.1137,28.1523,28.0596,28.0596,21200.0
2014-01-14 10:50:00,36.29,36.33,36.22,36.31,29000.0,28.0596,28.0905,28.0054,28.075,29000.0
2014-01-14 10:55:00,36.33,36.46,36.33,36.37,81400.0,28.0905,28.191,28.0905,28.1214,81400.0
2014-01-14 11:00:00,36.38,36.41,36.34,36.35,19000.0,28.1291,28.1523,28.0982,28.1059,19000.0
2014-01-14 11:05:00,36.35,36.39,36.31,36.39,17700.0,28.1059,28.1369,28.075,28.1369,17700.0
2014-01-14 11:10:00,36.39,36.44,36.34,36.44,41800.0,28.1369,28.1755,28.0982,28.1755,41800.0
2014-01-14 11:15:00,36.41,36.49,36.41,36.42,17000.0,28.1523,28.2142,28.1523,28.1601,17000.0
2014-01-14 11:20:00,36.42,36.44,36.35,36.35,43000.0,28.1601,28.1755,28.1059,28.1059,43000.0
2014-01-14 11:25:00,36.36,36.4,36.32,36.35,24400.0,28.1137,28.1446,28.0827,28.1059,24400.0
2014-01-14 11:30:00,36.35,36.41,36.34,36.34,50100.0,28.1059,28.1523,28.0982,28.0982,50100.0
2014-01-14 11:35:00,36.35,36.38,36.33,36.37,24800.0,28.1059,28.1291,28.0905,28.1214,24800.0
2014-01-14 11:40:00,36.36,36.4,36.35,36.36,34300.0,28.1137,28.1446,28.1059,28.1137,34300.0
2014-01-14 11:45:00,36.38,36.39,36.36,36.37,20800.0,28.1291,28.1369,28.1137,28.1214,20800.0
2014-01-14 11:50:00,36.35,36.38,36.32,36.38,41000.0,28.1059,28.1291,28.0827,28.1291,41000.0
2014-01-14 11:55:00,36.39,36.46,36.35,36.46,19200.0,28.1369,28.191,28.1059,28.191,19200.0
2014-01-14 12:00:00,36.46,36.46,36.35,36.37,36100.0,28.191,28.191,28.1059,28.1214,36100.0
2014-01-14 12:05:00,36.37,36.37,36.3,36.34,15300.0,28.1214,28.1214,28.0673,28.0982,15300.0
2014-01-14 12:10:00,36.34,36.38,36.33,36.35,16800.0,28.0982,28.1291,28.0905,28.1059,16800.0
2014-01-14 12:15:00,36.37,36.39,36.23,36.24,51400.0,28.1214,28.1369,28.0132,28.0209,51400.0
2014-01-14 12:20:00,36.24,36.4,36.24,36.32,44900.0,28.0209,28.1446,28.0209,28.0827,44900.0
2014-01-14 12:25:00,36.31,36.33,36.24,36.25,14300.0,28.075,28.0905,28.0209,28.0286,14300.0
2014-01-14 12:30:00,36.25,36.3,36.19,36.3,25000.0,28.0286,28.0673,27.9822,28.0673,25000.0
2014-01-14 12:35:00,36.3,36.31,36.26,36.27,12100.0,28.0673,28.075,28.0364,28.0441,12100.0
2014-01-14 12:40:00,36.25,36.27,36.23,36.24,6000.0,28.0286,28.0441,28.0132,28.0209,6000.0
2014-01-14 12:45:00,36.23,36.24,36.2,36.2,5400.0,28.0132,28.0209,27.99,27.99,5400.0
2014-01-14 12:50:00,36.19,36.19,36.1,36.12,27300.0,27.9822,27.9822,27.9126,27.9281,27300.0
2014-01-14 12:55:00,36.13,36.19,36.12,36.15,10200.0,27.9358,27.9822,27.9281,27.9513,10200.0
2014-01-14 13:00:00,36.14,36.18,36.13,36.16,15300.0,27.9436,27.9745,27.9358,27.959,15300.0
2014-01-14 13:05:00,36.16,36.16,36.09,36.11,15000.0,27.959,27.959,27.9049,27.9204,15000.0
2014-01-14 13:10:00,36.12,36.14,36.08,36.14,9500.0,27.9281,27.9436,27.8972,27.9436,9500.0
2014-01-14 13:15:00,36.13,36.2,36.13,36.15,12500.0,27.9358,27.99,27.9358,27.9513,12500.0
2014-01-14 13:20:00,36.14,36.2,36.13,36.15,11200.0,27.9436,27.99,27.9358,27.9513,11200.0
2014-01-14 13:25:00,36.15,36.15,36.06,36.07,8000.0,27.9513,27.9513,27.8817,27.8894,8000.0
2014-01-14 13:30:00,36.07,36.13,36.06,36.13,10000.0,27.8894,27.9358,27.8817,27.9358,10000.0
2014-01-14 13:35:00,36.13,36.15,36.09,36.14,7400.0,27.9358,27.9513,27.9049,27.9436,7400.0
2014-01-14 13:40:00,36.14,36.14,36.09,36.09,7600.0,27.9436,27.9436,27.9049,27.9049,7600.0
2014-01-14 13:45:00,36.09,36.09,36.01,36.02,22000.0,27.9049,27.9049,27.8431,27.8508,22000.0
2014-01-14 13:50:00,36.02,36.06,36.01,36.04,10100.0,27.8508,27.8817,27.8431,27.8663,10100.0
2014-01-14 13:55:00,36.02,36.05,36.02,36.03,6000.0,27.8508,27.874,27.8508,27.8585,6000.0
2014-01-14 14:00:00,36.02,36.02,35.95,35.98,11200.0,27.8508,27.8508,27.7967,27.8199,11200.0
2014-01-14 14:05:00,35.99,36.0,35.93,35.94,14700.0,27.8276,27.8353,27.7812,27.7889,14700.0
2014-01-14 14:10:00,35.93,35.95,35.87,35.87,13600.0,27.7812,27.7967,27.7348,27.7348,13600.0
2014-01-14 14:15:00,35.87,35.88,35.83,35.84,9600.0,27.7348,27.7425,27.7039,27.7116,9600.0
2014-01-14 14:20:00,35.84,35.89,35.84,35.87,13500.0,27.7116,27.7503,27.7116,27.7348,13500.0
2014-01-14 14:25:00,35.88,35.94,35.84,35.89,18300.0,27.7425,27.7889,27.7116,27.7503,18300.0
2014-01-14 14:30:00,35.89,35.93,35.89,35.93,7300.0,27.7503,27.7812,27.7503,27.7812,7300.0
2014-01-14 14:35:00,35.92,35.93,35.87,35.91,8500.0,27.7735,27.7812,27.7348,27.7657,8500.0
2014-01-14 14:40:00,35.92,35.93,35.86,35.89,15100.0,27.7735,27.7812,27.7271,27.7503,15100.0
2014-01-14 14:45:00,35.89,35.92,35.88,35.9,10900.0,27.7503,27.7735,27.7425,27.758,10900.0
2014-01-14 14:50:00,35.9,35.9,35.82,35.85,12200.0,27.758,27.758,27.6961,27.7193,12200.0
2014-01-14 14:55:00,35.85,35.85,35.79,35.79,8400.0,27.7193,27.7193,27.673,27.673,8400.0
2014-01-14 15:00:00,35.8,35.84,35.79,35.84,9700.0,27.6807,27.7116,27.673,27.7116,9700.0
2014-01-14 15:05:00,35.83,35.86,35.83,35.84,11200.0,27.7039,27.7271,27.7039,27.7116,11200.0
2014-01-14 15:10:00,35.84,35.87,35.83,35.83,12400.0,27.7116,27.7348,27.7039,27.7039,12400.0
2014-01-14 15:15:00,35.82,35.91,35.82,35.86,13000.0,27.6961,27.7657,27.6961,27.7271,13000.0
2014-01-14 15:20:00,35.85,35.89,35.84,35.87,19900.0,27.7193,27.7503,27.7116,27.7348,19900.0
2014-01-14 15:25:00,35.86,35.87,35.85,35.86,11700.0,27.7271,27.7348,27.7193,27.7271,11700.0
2014-01-14 15:30:00,35.86,35.99,35.85,35.99,33600.0,27.7271,27.8276,27.7193,27.8276,33600.0
2014-01-14 15:35:00,35.98,35.98,35.94,35.96,25900.0,27.8199,27.8199,27.7889,27.8044,25900.0
2014-01-14 15:40:00,35.97,35.98,35.95,35.96,23700.0,27.8121,27.8199,27.7967,27.8044,23700.0
2014-01-14 15:45:00,35.97,35.98,35.93,35.93,59500.0,27.8121,27.8199,27.7812,27.7812,59500.0
2014-01-14 15:50:00,35.92,35.94,35.88,35.91,74600.0,27.7735,27.7889,27.7425,27.7657,74600.0
2014-01-14 15:55:00,35.91,35.97,35.91,35.95,79000.0,27.7657,27.8121,27.7657,27.7967,79000.0
2014-01-15 09:30:00,36.24,36.24,35.97,36.06,45000.0,28.0209,28.0209,27.8121,27.8817,45000.0
2014-01-15 09:35:00,36.07,36.38,36.0,36.29,46500.0,27.8894,28.1291,27.8353,28.0596,46500.0
2014-01-15 09:40:00,36.28,36.39,36.05,36.07,78900.0,28.0518,28.1369,27.874,27.8894,78900.0
2014-01-15 09:45:00,36.08,36.15,35.96,36.0,47400.0,27.8972,27.9513,27.8044,27.8353,47400.0
2014-01-15 09:50:00,36.01,36.02,35.85,35.88,28500.0,27.8431,27.8508,27.7193,27.7425,28500.0
2014-01-15 09:55:00,35.88,36.04,35.85,35.94,12300.0,27.7425,27.8663,27.7193,27.7889,12300.0
2014-01-15 10:00:00,35.95,36.05,35.89,35.91,41100.0,27.7967,27.874,27.7503,27.7657,41100.0
2014-01-15 10:05:00,35.92,36.02,35.87,35.92,17900.0,27.7735,27.8508,27.7348,27.7735,17900.0
2014-01-15 10:10:00,35.93,35.99,35.93,35.96,15300.0,27.7812,27.8276,27.7812,27.8044,15300.0
2014-01-15 10:15:00,35.96,36.07,35.95,36.07,15900.0,27.8044,27.8894,27.7967,27.8894,15900.0
2014-01-15 10:20:00,36.04,36.24,36.04,36.23,29500.0,27.8663,28.0209,27.8663,28.0132,29500.0
2014-01-15 10:25:00,36.23,36.31,36.22,36.28,17100.0,28.0132,28.075,28.0054,28.0518,17100.0
2014-01-15 10:30:00,36.27,36.3,36.23,36.23,9500.0,28.0441,28.0673,28.0132,28.0132,9500.0
2014-01-15 10:35:00,36.23,36.32,36.23,36.26,19200.0,28.0132,28.0827,28.0132,28.0364,19200.0
2014-01-15 10:40:00,36.25,36.3,36.25,36.29,12300.0,28.0286,28.0673,28.0286,28.0596,12300.0
2014-01-15 10:45:00,36.29,36.37,36.26,36.36,13800.0,28.0596,28.1214,28.0364,28.1137,13800.0
2014-01-15 10:50:00,36.35,36.39,36.29,36.33,17200.0,28.1059,28.1369,28.0596,28.0905,17200.0
2014-01-15 10:55:00,36.3,36.31,36.17,36.19,15200.0,28.0673,28.075,27.9668,27.9822,15200.0
2014-01-15 11:00:00,36.18,36.2,36.06,36.09,13800.0,27.9745,27.99,27.8817,27.9049,13800.0
2014-01-15 11:05:00,36.09,36.2,36.09,36.15,11800.0,27.9049,27.99,27.9049,27.9513,11800.0
2014-01-15 11:10:00,36.14,36.17,36.11,36.12,5000.0,27.9436,27.9668,27.9204,27.9281,5000.0
2014-01-15 11:15:00,36.12,36.12,36.06,36.12,14200.0,27.9281,27.9281,27.8817,27.9281,14200.0
2014-01-15 11:20:00,36.14,36.15,36.11,36.14,18300.0,27.9436,27.9513,27.9204,27.9436,18300.0
2014-01-15 11:25:00,36.16,36.3,36.11,36.3,33000.0,27.959,28.0673,27.9204,28.0673,33000.0
2014-01-15 11:30:00,36.3,36.33,36.22,36.24,11700.0,28.0673,28.0905,28.0054,28.0209,11700.0
2014-01-15 11:35:00,36.25,36.3,36.23,36.29,13800.0,28.0286,28.0673,28.0132,28.0596,13800.0
2014-01-15 11:40:00,36.27,36.29,36.26,36.28,12400.0,28.0441,28.0596,28.0364,28.0518,12400.0
2014-01-15 11:45:00,36.28,36.28,36.23,36.23,7700.0,28.0518,28.0518,28.0132,28.0132,7700.0
2014-01-15 11:50:00,36.22,36.25,36.18,36.25,12700.0,28.0054,28.0286,27.9745,28.0286,12700.0
2014-01-15 11:55:00,36.26,36.35,36.23,36.35,36000.0,28.0364,28.1059,28.0132,28.1059,36000.0
2014-01-15 12:00:00,36.34,36.35,36.24,36.25,33300.0,28.0982,28.1059,28.0209,28.0286,33300.0
2014-01-15 12:05:00,36.26,36.26,36.08,36.08,25500.0,28.0364,28.0364,27.8972,27.8972,25500.0
2014-01-15 12:10:00,36.09,36.12,36.09,36.12,21000.0,27.9049,27.9281,27.9049,27.9281,21000.0
2014-01-15 12:15:00,36.12,36.14,36.12,36.14,6200.0,27.9281,27.9436,27.9281,27.9436,6200.0
2014-01-15 12:20:00,36.13,36.14,36.09,36.1,8300.0,27.9358,27.9436,27.9049,27.9126,8300.0
2014-01-15 12:25:00,36.1,36.11,36.07,36.08,7900.0,27.9126,27.9204,27.8894,27.8972,7900.0
2014-01-15 12:30:00,36.09,36.12,36.04,36.12,14800.0,27.9049,27.9281,27.8663,27.9281,14800.0
2014-01-15 12:35:00,36.1,36.12,36.09,36.11,14100.0,27.9126,27.9281,27.9049,27.9204,14100.0
2014-01-15 12:40:00,36.11,36.12,36.1,36.11,10400.0,27.9204,27.9281,27.9126,27.9204,10400.0
2014-01-15 12:45:00,36.11,36.16,36.1,36.15,13800.0,27.9204,27.959,27.9126,27.9513,13800.0
2014-01-15 12:50:00,36.16,36.16,36.09,36.11,9100.0,27.959,27.959,27.9049,27.9204,9100.0
2014-01-15 12:55:00,36.11,36.13,36.1,36.11,13300.0,27.9204,27.9358,27.9126,27.9204,13300.0
2014-01-15 13:00:00,36.11,36.12,36.11,36.11,13500.0,27.9204,27.9281,27.9204,27.9204,13500.0
2014-01-15 13:05:00,36.11,36.13,36.1,36.11,25200.0,27.9204,27.9358,27.9126,27.9204,25200.0
2014-01-15 13:10:00,36.11,36.13,36.11,36.12,11700.0,27.9204,27.9358,27.9204,27.9281,11700.0
2014-01-15 13:15:00,36.11,36.11,36.0,36.03,21600.0,27.9204,27.9204,27.8353,27.8585,21600.0
2014-01-15 13:20:00,36.03,36.05,36.01,36.01,9700.0,27.8585,27.874,27.8431,27.8431,9700.0
2014-01-15 13:25:00,36.01,36.02,35.87,35.89,27700.0,27.8431,27.8508,27.7348,27.7503,27700.0
2014-01-15 13:30:00,35.89,35.98,35.87,35.97,15700.0,27.7503,27.8199,27.7348,27.8121,15700.0
2014-01-15 13:35:00,35.97,35.99,35.95,35.95,9500.0,27.8121,27.8276,27.7967,27.7967,9500.0
2014-01-15 13:40:00,35.95,36.0,35.9,36.0,17400.0,27.7967,27.8353,27.758,27.8353,17400.0
2014-01-15 13:45:00,36.0,36.0,35.94,35.94,12000.0,27.8353,27.8353,27.7889,27.7889,12000.0
2014-01-15 13:50:00,35.95,36.01,35.94,36.0,22500.0,27.7967,27.8431,27.7889,27.8353,22500.0
2014-01-15 13:55:00,35.99,36.0,35.96,36.0,16500.0,27.8276,27.8353,27.8044,27.8353,16500.0
2014-01-15 14:00:00,36.0,36.02,35.96,35.98,20900.0,27.8353,27.8508,27.8044,27.8199,20900.0
2014-01-15 14:05:00,35.98,36.05,35.94,36.04,34700.0,27.8199,27.874,27.7889,27.8663,34700.0
2014-01-15 14:10:00,36.04,36.05,36.02,36.04,8500.0,27.8663,27.874,27.8508,27.8663,8500.0
2014-01-15 14:15:00,36.04,36.04,35.98,36.03,10900.0,27.8663,27.8663,27.8199,27.8585,10900.0
2014-01-15 14:20:00,36.03,36.06,36.02,36.06,7400.0,27.8585,27.8817,27.8508,27.8817,7400.0
2014-01-15 14:25:00,36.06,36.1,36.06,36.07,18200.0,27.8817,27.9126,27.8817,27.8894,18200.0
2014-01-15 14:30:00,36.07,36.09,36.05,36.06,12300.0,27.8894,27.9049,27.874,27.8817,12300.0
2014-01-15 14:35:00,36.06,36.09,36.06,36.09,15300.0,27.8817,27.9049,27.8817,27.9049,15300.0
2014-01-15 14:40:00,36.1,36.14,36.08,36.12,18000.0,27.9126,27.9436,27.8972,27.9281,18000.0
2014-01-15 14:45:00,36.12,36.13,36.09,36.12,10100.0,27.9281,27.9358,27.9049,27.9281,10100.0
2014-01-15 14:50:00,36.13,36.16,36.1,36.1,14800.0,27.9358,27.959,27.9126,27.9126,14800.0
2014-01-15 14:55:00,36.11,36.11,36.07,36.1,14400.0,27.9204,27.9204,27.8894,27.9126,14400.0
2014-01-15 15:00:00,36.09,36.09,36.07,36.07,15800.0,27.9049,27.9049,27.8894,27.8894,15800.0
2014-01-15 15:05:00,36.07,36.07,35.99,36.0,18000.0,27.8894,27.8894,27.8276,27.8353,18000.0
2014-01-15 15:10:00,35.99,35.99,35.92,35.93,32100.0,27.8276,27.8276,27.7735,27.7812,32100.0
2014-01-15 15:15:00,35.92,35.93,35.91,35.91,22500.0,27.7735,27.7812,27.7657,27.7657,22500.0
2014-01-15 15:20:00,35.91,35.93,35.9,35.93,15100.0,27.7657,27.7812,27.758,27.7812,15100.0
2014-01-15 15:25:00,35.92,35.95,35.89,35.9,35600.0,27.7735,27.7967,27.7503,27.758,35600.0
2014-01-15 15:30:00,35.9,35.93,35.89,35.9,33100.0,27.758,27.7812,27.7503,27.758,33100.0
2014-01-15 15:35:00,35.9,35.9,35.8,35.8,49600.0,27.758,27.758,27.6807,27.6807,49600.0
2014-01-15 15:40:00,35.8,35.9,35.77,35.85,53900.0,27.6807,27.758,27.6575,27.7193,53900.0
2014-01-15 15:45:00,35.86,35.9,35.82,35.85,52000.0,27.7271,27.758,27.6961,27.7193,52000.0
2014-01-15 15:50:00,35.86,35.91,35.83,35.84,53900.0,27.7271,27.7657,27.7039,27.7116,53900.0
2014-01-15 15:55:00,35.85,35.92,35.84,35.9,120100.0,27.7193,27.7735,27.7116,27.758,120100.0
2014-01-16 09:30:00,35.78,36.12,35.76,35.95,106800.0,27.6652,27.9281,27.6498,27.7967,106800.0
2014-01-16 09:35:00,35.94,36.18,35.94,36.12,63000.0,27.7889,27.9745,27.7889,27.9281,63000.0
2014-01-16 09:40:00,36.12,36.19,36.04,36.05,19100.0,27.9281,27.9822,27.8663,27.874,19100.0
2014-01-16 09:45:00,36.05,36.05,35.76,35.76,13200.0,27.874,27.874,27.6498,27.6498,13200.0
2014-01-16 09:50:00,35.75,35.76,35.54,35.73,26000.0,27.642,27.6498,27.4797,27.6266,26000.0
2014-01-16 09:55:00,35.69,35.74,35.46,35.46,13700.0,27.5956,27.6343,27.4178,27.4178,13700.0
2014-01-16 10:00:00,35.46,35.68,35.45,35.65,19100.0,27.4178,27.5879,27.4101,27.5647,19100.0
2014-01-16 10:05:00,35.66,35.68,35.51,35.53,18400.0,27.5724,27.5879,27.4565,27.4719,18400.0
2014-01-16 10:10:00,35.52,35.52,35.41,35.42,28200.0,27.4642,27.4642,27.3791,27.3869,28200.0
2014-01-16 10:15:00,35.41,35.43,35.34,35.42,22300.0,27.3791,27.3946,27.325,27.3869,22300.0
2014-01-16 10:20:00,35.41,35.53,35.41,35.47,31400.0,27.3791,27.4719,27.3791,27.4255,31400.0
2014-01-16 10:25:00,35.49,35.69,35.49,35.65,35600.0,27.441,27.5956,27.441,27.5647,35600.0
2014-01-16 10:30:00,35.64,35.75,35.49,35.59,73400.0,27.557,27.642,27.441,27.5183,73400.0
2014-01-16 10:35:00,35.59,35.62,35.43,35.48,33900.0,27.5183,27.5415,27.3946,27.4333,33900.0
2014-01-16 10:40:00,35.48,35.58,35.48,35.56,12200.0,27.4333,27.5106,27.4333,27.4951,12200.0
2014-01-16 10:45:00,35.55,35.57,35.45,35.49,6100.0,27.4874,27.5028,27.4101,27.441,6100.0
2014-01-16 10:50:00,35.48,35.48,35.4,35.4,6900.0,27.4333,27.4333,27.3714,27.3714,6900.0
2014-01-16 10:55:00,35.41,35.43,35.37,35.41,10700.0,27.3791,27.3946,27.3482,27.3791,10700.0
2014-01-16 11:00:00,35.39,35.4,35.24,35.24,16700.0,27.3637,27.3714,27.2477,27.2477,16700.0
2014-01-16 11:05:00,35.25,35.37,35.25,35.28,13100.0,27.2554,27.3482,27.2554,27.2786,13100.0
2014-01-16 11:10:00,35.28,35.37,35.24,35.36,15600.0,27.2786,27.3482,27.2477,27.3405,15600.0
2014-01-16 11:15:00,35.39,35.42,35.32,35.38,64400.0,27.3637,27.3869,27.3095,27.3559,64400.0
2014-01-16 11:20:00,35.38,35.39,35.35,35.38,4500.0,27.3559,27.3637,27.3327,27.3559,4500.0
2014-01-16 11:25:00,35.37,35.43,35.29,35.41,41200.0,27.3482,27.3946,27.2863,27.3791,41200.0
2014-01-16 11:30:00,35.41,35.49,35.39,35.44,16300.0,27.3791,27.441,27.3637,27.4023,16300.0
2014-01-16 11:35:00,35.45,35.55,35.44,35.51,49700.0,27.4101,27.4874,27.4023,27.4565,49700.0
2014-01-16 11:40:00,35.5,35.52,35.49,35.5,13200.0,27.4487,27.4642,27.441,27.4487,13200.0
2014-01-16 11:45:00,35.5,35.52,35.46,35.47,6100.0,27.4487,27.4642,27.4178,27.4255,6100.0
2014-01-16 11:50:00,35.46,35.52,35.46,35.49,7700.0,27.4178,27.4642,27.4178,27.441,7700.0
2014-01-16 11:55:00,35.5,35.5,35.46,35.5,2500.0,27.4487,27.4487,27.4178,27.4487,2500.0
2014-01-16 12:00:00,35.5,35.51,35.47,35.5,11300.0,27.4487,27.4565,27.4255,27.4487,11300.0
2014-01-16 12:05:00,35.51,35.54,35.48,35.5,12100.0,27.4565,27.4797,27.4333,27.4487,12100.0
2014-01-16 12:10:00,35.49,35.51,35.42,35.42,9800.0,27.441,27.4565,27.3869,27.3869,9800.0
2014-01-16 12:15:00,35.41,35.48,35.41,35.48,10800.0,27.3791,27.4333,27.3791,27.4333,10800.0
2014-01-16 12:20:00,35.48,35.48,35.43,35.45,13600.0,27.4333,27.4333,27.3946,27.4101,13600.0
2014-01-16 12:25:00,35.45,35.5,35.44,35.5,7700.0,27.4101,27.4487,27.4023,27.4487,7700.0
2014-01-16 12:30:00,35.48,35.51,35.48,35.51,10500.0,27.4333,27.4565,27.4333,27.4565,10500.0
2014-01-16 12:35:00,35.51,35.59,35.5,35.57,11200.0,27.4565,27.5183,27.4487,27.5028,11200.0
2014-01-16 12:40:00,35.57,35.65,35.56,35.65,9400.0,27.5028,27.5647,27.4951,27.5647,9400.0
2014-01-16 12:45:00,35.65,35.67,35.63,35.66,3400.0,27.5647,27.5802,27.5492,27.5724,3400.0
2014-01-16 12:50:00,35.67,35.74,35.63,35.73,17300.0,27.5802,27.6343,27.5492,27.6266,17300.0
2014-01-16 12:55:00,35.71,35.76,35.7,35.73,10900.0,27.6111,27.6498,27.6034,27.6266,10900.0
2014-01-16 13:00:00,35.72,35.77,35.7,35.77,26700.0,27.6188,27.6575,27.6034,27.6575,26700.0
2014-01-16 13:05:00,35.78,35.78,35.6,35.6,11100.0,27.6652,27.6652,27.526,27.526,11100.0
2014-01-16 13:10:00,35.59,35.59,35.49,35.52,11800.0,27.5183,27.5183,27.441,27.4642,11800.0
2014-01-16 13:15:00,35.53,35.54,35.48,35.54,6500.0,27.4719,27.4797,27.4333,27.4797,6500.0
2014-01-16 13:20:00,35.52,35.52,35.44,35.46,8200.0,27.4642,27.4642,27.4023,27.4178,8200.0
2014-01-16 13:25:00,35.44,35.47,35.41,35.45,5600.0,27.4023,27.4255,27.3791,27.4101,5600.0
2014-01-16 13:30:00,35.45,35.53,35.45,35.48,9400.0,27.4101,27.4719,27.4101,27.4333,9400.0
2014-01-16 13:35:00,35.47,35.5,35.45,35.46,6300.0,27.4255,27.4487,27.4101,27.4178,6300.0
2014-01-16 13:40:00,35.45,35.48,35.41,35.44,10900.0,27.4101,27.4333,27.3791,27.4023,10900.0
2014-01-16 13:45:00,35.44,35.45,35.43,35.44,6800.0,27.4023,27.4101,27.3946,27.4023,6800.0
2014-01-16 13:50:00,35.41,35.47,35.41,35.47,12300.0,27.3791,27.4255,27.3791,27.4255,12300.0
2014-01-16 13:55:00,35.47,35.48,35.41,35.41,6800.0,27.4255,27.4333,27.3791,27.3791,6800.0
2014-01-16 14:00:00,35.41,35.48,35.41,35.45,11200.0,27.3791,27.4333,27.3791,27.4101,11200.0
2014-01-16 14:05:00,35.45,35.46,35.4,35.41,12600.0,27.4101,27.4178,27.3714,27.3791,12600.0
2014-01-16 14:10:00,35.4,35.43,35.39,35.4,9200.0,27.3714,27.3946,27.3637,27.3714,9200.0
2014-01-16 14:15:00,35.4,35.4,35.3,35.3,16700.0,27.3714,27.3714,27.2941,27.2941,16700.0
2014-01-16 14:20:00,35.3,35.37,35.29,35.36,21200.0,27.2941,27.3482,27.2863,27.3405,21200.0
2014-01-16 14:25:00,35.35,35.39,35.32,35.37,21600.0,27.3327,27.3637,27.3095,27.3482,21600.0
2014-01-16 14:30:00,35.38,35.42,35.37,35.41,15400.0,27.3559,27.3869,27.3482,27.3791,15400.0
2014-01-16 14:35:00,35.4,35.45,35.4,35.43,12700.0,27.3714,27.4101,27.3714,27.3946,12700.0
2014-01-16 14:40:00,35.43,35.44,35.38,35.44,8500.0,27.3946,27.4023,27.3559,27.4023,8500.0
2014-01-16 14:45:00,35.43,35.46,35.41,35.46,13600.0,27.3946,27.4178,27.3791,27.4178,13600.0
2014-01-16 14:50:00,35.45,35.56,35.44,35.56,37100.0,27.4101,27.4951,27.4023,27.4951,37100.0
2014-01-16 14:55:00,35.55,35.57,35.52,35.55,24200.0,27.4874,27.5028,27.4642,27.4874,24200.0
2014-01-16 15:00:00,35.55,35.59,35.55,35.56,20000.0,27.4874,27.5183,27.4874,27.4951,20000.0
2014-01-16 15:05:00,35.56,35.59,35.54,35.57,14900.0,27.4951,27.5183,27.4797,27.5028,14900.0
2014-01-16 15:10:00,35.56,35.59,35.55,35.57,11500.0,27.4951,27.5183,27.4874,27.5028,11500.0
2014-01-16 15:15:00,35.56,35.58,35.5,35.5,15000.0,27.4951,27.5106,27.4487,27.4487,15000.0
2014-01-16 15:20:00,35.5,35.57,35.5,35.54,17100.0,27.4487,27.5028,27.4487,27.4797,17100.0
2014-01-16 15:25:00,35.54,35.58,35.52,35.52,18300.0,27.4797,27.5106,27.4642,27.4642,18300.0
2014-01-16 15:30:00,35.52,35.56,35.52,35.55,48200.0,27.4642,27.4951,27.4642,27.4874,48200.0
2014-01-16 15:35:00,35.55,35.58,35.51,35.57,28200.0,27.4874,27.5106,27.4565,27.5028,28200.0
2014-01-16 15:40:00,35.56,35.6,35.54,35.58,21900.0,27.4951,27.526,27.4797,27.5106,21900.0
2014-01-16 15:45:00,35.58,35.6,35.52,35.54,57500.0,27.5106,27.526,27.4642,27.4797,57500.0
2014-01-16 15:50:00,35.54,35.6,35.53,35.58,69900.0,27.4797,27.526,27.4719,27.5106,69900.0
2014-01-16 15:55:00,35.57,35.59,35.54,35.56,91800.0,27.5028,27.5183,27.4797,27.4951,91800.0
2014-01-17 09:30:00,35.35,35.45,35.32,35.44,51700.0,27.3327,27.4101,27.3095,27.4023,51700.0
2014-01-17 09:35:00,35.47,35.49,35.28,35.31,10800.0,27.4255,27.441,27.2786,27.3018,10800.0
2014-01-17 09:40:00,35.32,35.45,35.27,35.38,9500.0,27.3095,27.4101,27.2709,27.3559,9500.0
2014-01-17 09:45:00,35.41,35.42,35.29,35.31,17800.0,27.3791,27.3869,27.2863,27.3018,17800.0
2014-01-17 09:50:00,35.27,35.4,35.25,35.4,16700.0,27.2709,27.3714,27.2554,27.3714,16700.0
2014-01-17 09:55:00,35.48,35.49,35.4,35.45,13000.0,27.4333,27.441,27.3714,27.4101,13000.0
2014-01-17 10:00:00,35.4,35.65,35.36,35.63,32300.0,27.3714,27.5647,27.3405,27.5492,32300.0
2014-01-17 10:05:00,35.59,35.63,35.57,35.61,9900.0,27.5183,27.5492,27.5028,27.5338,9900.0
2014-01-17 10:10:00,35.61,35.74,35.61,35.69,42200.0,27.5338,27.6343,27.5338,27.5956,42200.0
2014-01-17 10:15:00,35.72,35.79,35.7,35.79,19000.0,27.6188,27.673,27.6034,27.673,19000.0
2014-01-17 10:20:00,35.79,35.82,35.7,35.78,15400.0,27.673,27.6961,27.6034,27.6652,15400.0
2014-01-17 10:25:00,35.79,35.88,35.77,35.83,23000.0,27.673,27.7425,27.6575,27.7039,23000.0
2014-01-17 10:30:00,35.84,35.84,35.72,35.73,17700.0,27.7116,27.7116,27.6188,27.6266,17700.0
2014-01-17 10:35:00,35.73,35.83,35.73,35.83,21000.0,27.6266,27.7039,27.6266,27.7039,21000.0
2014-01-17 10:40:00,35.83,35.83,35.65,35.71,12200.0,27.7039,27.7039,27.5647,27.6111,12200.0
2014-01-17 10:45:00,35.72,35.73,35.68,35.69,4200.0,27.6188,27.6266,27.5879,27.5956,4200.0
2014-01-17 10:50:00,35.7,35.74,35.69,35.72,10100.0,27.6034,27.6343,27.5956,27.6188,10100.0
2014-01-17 10:55:00,35.75,35.77,35.61,35.61,11300.0,27.642,27.6575,27.5338,27.5338,11300.0
2014-01-17 11:00:00,35.62,35.66,35.55,35.63,19300.0,27.5415,27.5724,27.4874,27.5492,19300.0
2014-01-17 11:05:00,35.63,35.64,35.55,35.56,1800.0,27.5492,27.557,27.4874,27.4951,1800.0
2014-01-17 11:10:00,35.55,35.58,35.55,35.56,3300.0,27.4874,27.5106,27.4874,27.4951,3300.0
2014-01-17 11:15:00,35.57,35.61,35.57,35.57,11200.0,27.5028,27.5338,27.5028,27.5028,11200.0
2014-01-17 11:20:00,35.58,35.58,35.52,35.56,4800.0,27.5106,27.5106,27.4642,27.4951,4800.0
2014-01-17 11:25:00,35.54,35.6,35.54,35.58,14400.0,27.4797,27.526,27.4797,27.5106,14400.0
2014-01-17 11:30:00,35.58,35.58,35.57,35.57,2500.0,27.5106,27.5106,27.5028,27.5028,2500.0
2014-01-17 11:35:00,35.56,35.57,35.48,35.51,9500.0,27.4951,27.5028,27.4333,27.4565,9500.0
2014-01-17 11:40:00,35.53,35.58,35.53,35.55,10400.0,27.4719,27.5106,27.4719,27.4874,10400.0
2014-01-17 11:45:00,35.56,35.59,35.56,35.57,13000.0,27.4951,27.5183,27.4951,27.5028,13000.0
2014-01-17 11:50:00,35.57,35.58,35.56,35.56,6800.0,27.5028,27.5106,27.4951,27.4951,6800.0
2014-01-17 11:55:00,35.56,35.58,35.55,35.58,2900.0,27.4951,27.5106,27.4874,27.5106,2900.0
2014-01-17 12:00:00,35.58,35.58,35.55,35.56,5300.0,27.5106,27.5106,27.4874,27.4951,5300.0
2014-01-17 12:05:00,35.55,35.55,35.45,35.45,15300.0,27.4874,27.4874,27.4101,27.4101,15300.0
2014-01-17 12:10:00,35.46,35.49,35.43,35.47,25100.0,27.4178,27.441,27.3946,27.4255,25100.0
2014-01-17 12:15:00,35.46,35.56,35.45,35.56,11200.0,27.4178,27.4951,27.4101,27.4951,11200.0
2014-01-17 12:20:00,35.54,35.56,35.47,35.48,6500.0,27.4797,27.4951,27.4255,27.4333,6500.0
2014-01-17 12:25:00,35.48,35.51,35.48,35.51,5100.0,27.4333,27.4565,27.4333,27.4565,5100.0
2014-01-17 12:30:00,35.5,35.51,35.49,35.5,1000.0,27.4487,27.4565,27.441,27.4487,1000.0
2014-01-17 12:35:00,35.5,35.51,35.43,35.43,9300.0,27.4487,27.4565,27.3946,27.3946,9300.0
2014-01-17 12:40:00,35.42,35.48,35.39,35.48,10900.0,27.3869,27.4333,27.3637,27.4333,10900.0
2014-01-17 12:45:00,35.48,35.54,35.48,35.51,16600.0,27.4333,27.4797,27.4333,27.4565,16600.0
2014-01-17 12:50:00,35.51,35.51,35.4,35.4,18800.0,27.4565,27.4565,27.3714,27.3714,18800.0
2014-01-17 12:55:00,35.41,35.44,35.41,35.41,14000.0,27.3791,27.4023,27.3791,27.3791,14000.0
2014-01-17 13:00:00,35.41,35.41,35.38,35.41,9400.0,27.3791,27.3791,27.3559,27.3791,9400.0
2014-01-17 13:05:00,35.4,35.4,35.37,35.37,4000.0,27.3714,27.3714,27.3482,27.3482,4000.0
2014-01-17 13:10:00,35.36,35.36,35.32,35.33,7100.0,27.3405,27.3405,27.3095,27.3173,7100.0
2014-01-17 13:15:00,35.33,35.4,35.31,35.39,14100.0,27.3173,27.3714,27.3018,27.3637,14100.0
2014-01-17 13:20:00,35.38,35.39,35.38,35.39,2700.0,27.3559,27.3637,27.3559,27.3637,2700.0
2014-01-17 13:25:00,35.4,35.41,35.39,35.39,3800.0,27.3714,27.3791,27.3637,27.3637,3800.0
2014-01-17 13:30:00,35.38,35.38,35.35,35.37,11100.0,27.3559,27.3559,27.3327,27.3482,11100.0
2014-01-17 13:35:00,35.36,35.36,35.35,35.35,3100.0,27.3405,27.3405,27.3327,27.3327,3100.0
2014-01-17 13:40:00,35.35,35.38,35.34,35.38,6000.0,27.3327,27.3559,27.325,27.3559,6000.0
2014-01-17 13:45:00,35.39,35.42,35.39,35.42,7300.0,27.3637,27.3869,27.3637,27.3869,7300.0
2014-01-17 13:50:00,35.42,35.43,35.39,35.4,9300.0,27.3869,27.3946,27.3637,27.3714,9300.0
2014-01-17 13:55:00,35.43,35.44,35.4,35.4,11000.0,27.3946,27.4023,27.3714,27.3714,11000.0
2014-01-17 14:00:00,35.4,35.43,35.4,35.41,8400.0,27.3714,27.3946,27.3714,27.3791,8400.0
2014-01-17 14:05:00,35.42,35.44,35.41,35.43,9600.0,27.3869,27.4023,27.3791,27.3946,9600.0
2014-01-17 14:10:00,35.43,35.43,35.4,35.4,2800.0,27.3946,27.3946,27.3714,27.3714,2800.0
2014-01-17 14:15:00,35.4,35.41,35.36,35.38,10600.0,27.3714,27.3791,27.3405,27.3559,10600.0
2014-01-17 14:20:00,35.38,35.41,35.38,35.39,9500.0,27.3559,27.3791,27.3559,27.3637,9500.0
2014-01-17 14:25:00,35.38,35.4,35.38,35.4,4700.0,27.3559,27.3714,27.3559,27.3714,4700.0
2014-01-17 14:30:00,35.4,35.44,35.39,35.41,9600.0,27.3714,27.4023,27.3637,27.3791,9600.0
2014-01-17 14:35:00,35.41,35.43,35.39,35.4,10200.0,27.3791,27.3946,27.3637,27.3714,10200.0
2014-01-17 14:40:00,35.4,35.42,35.39,35.41,8500.0,27.3714,27.3869,27.3637,27.3791,8500.0
2014-01-17 14:45:00,35.4,35.43,35.39,35.41,16700.0,27.3714,27.3946,27.3637,27.3791,16700.0
2014-01-17 14:50:00,35.42,35.49,35.41,35.46,31300.0,27.3869,27.441,27.3791,27.4178,31300.0
2014-01-17 14:55:00,35.47,35.51,35.47,35.51,24900.0,27.4255,27.4565,27.4255,27.4565,24900.0
2014-01-17 15:00:00,35.52,35.54,35.49,35.49,13300.0,27.4642,27.4797,27.441,27.441,13300.0
2014-01-17 15:05:00,35.49,35.49,35.43,35.46,15300.0,27.441,27.441,27.3946,27.4178,15300.0
2014-01-17 15:10:00,35.44,35.46,35.43,35.45,15500.0,27.4023,27.4178,27.3946,27.4101,15500.0
2014-01-17 15:15:00,35.45,35.45,35.41,35.41,19000.0,27.4101,27.4101,27.3791,27.3791,19000.0
2014-01-17 15:20:00,35.41,35.44,35.4,35.41,11000.0,27.3791,27.4023,27.3714,27.3791,11000.0
2014-01-17 15:25:00,35.41,35.42,35.39,35.39,15000.0,27.3791,27.3869,27.3637,27.3637,15000.0
2014-01-17 15:30:00,35.4,35.43,35.36,35.38,24500.0,27.3714,27.3946,27.3405,27.3559,24500.0
2014-01-17 15:35:00,35.38,35.38,35.33,35.35,24600.0,27.3559,27.3559,27.3173,27.3327,24600.0
2014-01-17 15:40:00,35.34,35.39,35.34,35.37,33400.0,27.325,27.3637,27.325,27.3482,33400.0
2014-01-17 15:45:00,35.37,35.48,35.36,35.45,58100.0,27.3482,27.4333,27.3405,27.4101,58100.0
2014-01-17 15:50:00,35.46,35.48,35.41,35.42,48800.0,27.4178,27.4333,27.3791,27.3869,48800.0
2014-01-17 15:55:00,35.43,35.45,35.37,35.41,98800.0,27.3946,27.4101,27.3482,27.3791,98800.0
2014-01-21 09:30:00,35.76,35.86,35.59,35.6,45000.0,27.6498,27.7271,27.5183,27.526,45000.0
2014-01-21 09:35:00,35.61,35.79,35.33,35.47,52500.0,27.5338,27.673,27.3173,27.4255,52500.0
2014-01-21 09:40:00,35.47,35.66,35.44,35.47,62600.0,27.4255,27.5724,27.4023,27.4255,62600.0
2014-01-21 09:45:00,35.45,35.54,35.36,35.54,16000.0,27.4101,27.4797,27.3405,27.4797,16000.0
2014-01-21 09:50:00,35.52,35.58,35.49,35.56,9900.0,27.4642,27.5106,27.441,27.4951,9900.0
2014-01-21 09:55:00,35.55,35.66,35.5,35.66,15800.0,27.4874,27.5724,27.4487,27.5724,15800.0
2014-01-21 10:00:00,35.66,35.73,35.6,35.68,38000.0,27.5724,27.6266,27.526,27.5879,38000.0
2014-01-21 10:05:00,35.67,35.68,35.54,35.56,87300.0,27.5802,27.5879,27.4797,27.4951,87300.0
2014-01-21 10:10:00,35.59,35.6,35.36,35.4,16000.0,27.5183,27.526,27.3405,27.3714,16000.0
2014-01-21 10:15:00,35.4,35.42,35.35,35.4,7700.0,27.3714,27.3869,27.3327,27.3714,7700.0
2014-01-21 10:20:00,35.39,35.39,35.31,35.31,10700.0,27.3637,27.3637,27.3018,27.3018,10700.0
2014-01-21 10:25:00,35.3,35.35,35.28,35.35,8600.0,27.2941,27.3327,27.2786,27.3327,8600.0
2014-01-21 10:30:00,35.35,35.37,35.3,35.36,21400.0,27.3327,27.3482,27.2941,27.3405,21400.0
2014-01-21 10:35:00,35.36,35.43,35.35,35.39,23100.0,27.3405,27.3946,27.3327,27.3637,23100.0
2014-01-21 10:40:00,35.39,35.48,35.38,35.48,27200.0,27.3637,27.4333,27.3559,27.4333,27200.0
2014-01-21 10:45:00,35.47,35.52,35.46,35.47,7700.0,27.4255,27.4642,27.4178,27.4255,7700.0
2014-01-21 10:50:00,35.46,35.5,35.38,35.4,23300.0,27.4178,27.4487,27.3559,27.3714,23300.0
2014-01-21 10:55:00,35.37,35.44,35.37,35.44,16900.0,27.3482,27.4023,27.3482,27.4023,16900.0
2014-01-21 11:00:00,35.42,35.46,35.41,35.46,10600.0,27.3869,27.4178,27.3791,27.4178,10600.0
2014-01-21 11:05:00,35.47,35.49,35.34,35.41,61000.0,27.4255,27.441,27.325,27.3791,61000.0
2014-01-21 11:10:00,35.41,35.41,35.24,35.33,42400.0,27.3791,27.3791,27.2477,27.3173,42400.0
2014-01-21 11:15:00,35.3,35.34,35.27,35.27,5900.0,27.2941,27.325,27.2709,27.2709,5900.0
2014-01-21 11:20:00,35.27,35.28,35.19,35.19,10100.0,27.2709,27.2786,27.209,27.209,10100.0
2014-01-21 11:25:00,35.19,35.22,35.15,35.22,11500.0,27.209,27.2322,27.1781,27.2322,11500.0
2014-01-21 11:30:00,35.23,35.24,35.2,35.24,15100.0,27.24,27.2477,27.2168,27.2477,15100.0
2014-01-21 11:35:00,35.23,35.23,35.17,35.18,5500.0,27.24,27.24,27.1936,27.2013,5500.0
2014-01-21 11:40:00,35.18,35.18,35.04,35.12,37100.0,27.2013,27.2013,27.093,27.1549,37100.0
2014-01-21 11:45:00,35.13,35.17,35.12,35.15,7300.0,27.1626,27.1936,27.1549,27.1781,7300.0
2014-01-21 11:50:00,35.15,35.16,35.09,35.15,11200.0,27.1781,27.1858,27.1317,27.1781,11200.0
2014-01-21 11:55:00,35.14,35.19,35.13,35.19,4800.0,27.1704,27.209,27.1626,27.209,4800.0
2014-01-21 12:00:00,35.18,35.19,35.16,35.19,4600.0,27.2013,27.209,27.1858,27.209,4600.0
2014-01-21 12:05:00,35.19,35.26,35.18,35.22,14200.0,27.209,27.2632,27.2013,27.2322,14200.0
2014-01-21 12:10:00,35.23,35.27,35.23,35.27,4700.0,27.24,27.2709,27.24,27.2709,4700.0
2014-01-21 12:15:00,35.27,35.33,35.26,35.33,8900.0,27.2709,27.3173,27.2632,27.3173,8900.0
2014-01-21 12:20:00,35.33,35.39,35.26,35.38,48200.0,27.3173,27.3637,27.2632,27.3559,48200.0
2014-01-21 12:25:00,35.37,35.38,35.34,35.37,7600.0,27.3482,27.3559,27.325,27.3482,7600.0
2014-01-21 12:30:00,35.37,35.37,35.32,35.32,4200.0,27.3482,27.3482,27.3095,27.3095,4200.0
2014-01-21 12:35:00,35.3,35.35,35.3,35.35,6000.0,27.2941,27.3327,27.2941,27.3327,6000.0
2014-01-21 12:40:00,35.34,35.35,35.3,35.35,13500.0,27.325,27.3327,27.2941,27.3327,13500.0
2014-01-21 12:45:00,35.35,35.38,35.34,35.36,14300.0,27.3327,27.3559,27.325,27.3405,14300.0
2014-01-21 12:50:00,35.37,35.42,35.35,35.4,13700.0,27.3482,27.3869,27.3327,27.3714,13700.0
2014-01-21 12:55:00,35.4,35.43,35.36,35.37,10300.0,27.3714,27.3946,27.3405,27.3482,10300.0
2014-01-21 13:00:00,35.37,35.43,35.37,35.41,9200.0,27.3482,27.3946,27.3482,27.3791,9200.0
2014-01-21 13:05:00,35.4,35.41,35.35,35.36,10500.0,27.3714,27.3791,27.3327,27.3405,10500.0
2014-01-21 13:10:00,35.37,35.39,35.32,35.34,15800.0,27.3482,27.3637,27.3095,27.325,15800.0
2014-01-21 13:15:00,35.34,35.38,35.33,35.35,14900.0,27.325,27.3559,27.3173,27.3327,14900.0
2014-01-21 13:20:00,35.36,35.37,35.34,35.34,4600.0,27.3405,27.3482,27.325,27.325,4600.0
2014-01-21 13:25:00,35.35,35.42,35.35,35.39,31600.0,27.3327,27.3869,27.3327,27.3637,31600.0
2014-01-21 13:30:00,35.4,35.48,35.4,35.43,28800.0,27.3714,27.4333,27.3714,27.3946,28800.0
2014-01-21 13:35:00,35.43,35.47,35.43,35.45,11300.0,27.3946,27.4255,27.3946,27.4101,11300.0
2014-01-21 13:40:00,35.46,35.48,35.43,35.43,6900.0,27.4178,27.4333,27.3946,27.3946,6900.0
2014-01-21 13:45:00,35.42,35.42,35.4,35.42,6600.0,27.3869,27.3869,27.3714,27.3869,6600.0
2014-01-21 13:50:00,35.41,35.45,35.41,35.42,10500.0,27.3791,27.4101,27.3791,27.3869,10500.0
2014-01-21 13:55:00,35.42,35.45,35.42,35.42,8200.0,27.3869,27.4101,27.3869,27.3869,8200.0
2014-01-21 14:00:00,35.42,35.45,35.41,35.43,8200.0,27.3869,27.4101,27.3791,27.3946,8200.0
2014-01-21 14:05:00,35.42,35.43,35.4,35.42,14300.0,27.3869,27.3946,27.3714,27.3869,14300.0
2014-01-21 14:10:00,35.41,35.44,35.39,35.43,11900.0,27.3791,27.4023,27.3637,27.3946,11900.0
2014-01-21 14:15:00,35.44,35.44,35.4,35.4,8100.0,27.4023,27.4023,27.3714,27.3714,8100.0
2014-01-21 14:20:00,35.4,35.41,35.37,35.38,25000.0,27.3714,27.3791,27.3482,27.3559,25000.0
2014-01-21 14:25:00,35.38,35.38,35.28,35.31,33500.0,27.3559,27.3559,27.2786,27.3018,33500.0
2014-01-21 14:30:00,35.31,35.39,35.31,35.35,20900.0,27.3018,27.3637,27.3018,27.3327,20900.0
2014-01-21 14:35:00,35.35,35.39,35.33,35.37,23600.0,27.3327,27.3637,27.3173,27.3482,23600.0
2014-01-21 14:40:00,35.36,35.4,35.36,35.4,29500.0,27.3405,27.3714,27.3405,27.3714,29500.0
2014-01-21 14:45:00,35.4,35.41,35.39,35.4,9100.0,27.3714,27.3791,27.3637,27.3714,9100.0
2014-01-21 14:50:00,35.4,35.43,35.37,35.41,31900.0,27.3714,27.3946,27.3482,27.3791,31900.0
2014-01-21 14:55:00,35.4,35.4,35.34,35.37,13800.0,27.3714,27.3714,27.325,27.3482,13800.0
2014-01-21 15:00:00,35.37,35.4,35.36,35.4,14600.0,27.3482,27.3714,27.3405,27.3714,14600.0
2014-01-21 15:05:00,35.39,35.43,35.39,35.43,15000.0,27.3637,27.3946,27.3637,27.3946,15000.0
2014-01-21 15:10:00,35.43,35.44,35.38,35.38,10000.0,27.3946,27.4023,27.3559,27.3559,10000.0
2014-01-21 15:15:00,35.38,35.42,35.38,35.39,16600.0,27.3559,27.3869,27.3559,27.3637,16600.0
2014-01-21 15:20:00,35.4,35.4,35.38,35.39,12000.0,27.3714,27.3714,27.3559,27.3637,12000.0
2014-01-21 15:25:00,35.39,35.39,35.3,35.33,24200.0,27.3637,27.3637,27.2941,27.3173,24200.0
2014-01-21 15:30:00,35.33,35.36,35.32,35.32,26500.0,27.3173,27.3405,27.3095,27.3095,26500.0
2014-01-21 15:35:00,35.33,35.33,35.26,35.27,35000.0,27.3173,27.3173,27.2632,27.2709,35000.0
2014-01-21 15:40:00,35.27,35.3,35.21,35.21,50600.0,27.2709,27.2941,27.2245,27.2245,50600.0
2014-01-21 15:45:00,35.22,35.25,35.16,35.21,43100.0,27.2322,27.2554,27.1858,27.2245,43100.0
2014-01-21 15:50:00,35.21,35.23,35.19,35.2,55600.0,27.2245,27.24,27.209,27.2168,55600.0
2014-01-21 15:55:00,35.2,35.22,35.19,35.2,45400.0,27.2168,27.2322,27.209,27.2168,45400.0
2014-01-22 09:30:00,35.34,35.38,35.14,35.27,25800.0,27.325,27.3559,27.1704,27.2709,25800.0
2014-01-22 09:35:00,35.27,35.28,35.1,35.17,53100.0,27.2709,27.2786,27.1394,27.1936,53100.0
2014-01-22 09:40:00,35.12,35.17,35.07,35.12,9700.0,27.1549,27.1936,27.1162,27.1549,9700.0
2014-01-22 09:45:00,35.11,35.13,35.03,35.03,5300.0,27.1472,27.1626,27.0853,27.0853,5300.0
2014-01-22 09:50:00,35.05,35.05,34.9,34.98,40000.0,27.1008,27.1008,26.9848,27.0467,40000.0
2014-01-22 09:55:00,34.99,35.0,34.95,34.96,16400.0,27.0544,27.0621,27.0235,27.0312,16400.0
2014-01-22 10:00:00,34.96,35.02,34.9,34.95,23000.0,27.0312,27.0776,26.9848,27.0235,23000.0
2014-01-22 10:05:00,34.96,35.01,34.92,34.94,13900.0,27.0312,27.0699,27.0003,27.0157,13900.0
2014-01-22 10:10:00,34.93,34.93,34.8,34.8,42000.0,27.008,27.008,26.9075,26.9075,42000.0
2014-01-22 10:15:00,34.82,34.9,34.75,34.85,93200.0,26.9229,26.9848,26.8688,26.9461,93200.0
2014-01-22 10:20:00,34.85,34.87,34.79,34.87,26400.0,26.9461,26.9616,26.8997,26.9616,26400.0
2014-01-22 10:25:00,34.87,34.9,34.86,34.88,18900.0,26.9616,26.9848,26.9539,26.9693,18900.0
2014-01-22 10:30:00,34.88,34.89,34.77,34.83,21000.0,26.9693,26.9771,26.8843,26.9307,21000.0
2014-01-22 10:35:00,34.84,34.96,34.84,34.93,19900.0,26.9384,27.0312,26.9384,27.008,19900.0
2014-01-22 10:40:00,34.94,34.96,34.91,34.92,19300.0,27.0157,27.0312,26.9925,27.0003,19300.0
2014-01-22 10:45:00,34.92,35.0,34.9,34.95,33300.0,27.0003,27.0621,26.9848,27.0235,33300.0
2014-01-22 10:50:00,34.95,34.95,34.92,34.95,19800.0,27.0235,27.0235,27.0003,27.0235,19800.0
2014-01-22 10:55:00,34.94,34.96,34.9,34.9,9800.0,27.0157,27.0312,26.9848,26.9848,9800.0
2014-01-22 11:00:00,34.91,34.99,34.89,34.89,20600.0,26.9925,27.0544,26.9771,26.9771,20600.0
2014-01-22 11:05:00,34.89,35.02,34.89,35.01,35500.0,26.9771,27.0776,26.9771,27.0699,35500.0
2014-01-22 11:10:00,35.02,35.03,34.92,34.96,22700.0,27.0776,27.0853,27.0003,27.0312,22700.0
2014-01-22 11:15:00,34.97,35.04,34.96,35.03,32000.0,27.0389,27.093,27.0312,27.0853,32000.0
2014-01-22 11:20:00,35.02,35.1,34.99,35.08,24600.0,27.0776,27.1394,27.0544,27.124,24600.0
2014-01-22 11:25:00,35.08,35.15,35.07,35.12,12500.0,27.124,27.1781,27.1162,27.1549,12500.0
2014-01-22 11:30:00,35.13,35.19,35.09,35.1,17200.0,27.1626,27.209,27.1317,27.1394,17200.0
2014-01-22 11:35:00,35.09,35.12,35.06,35.11,5000.0,27.1317,27.1549,27.1085,27.1472,5000.0
2014-01-22 11:40:00,35.11,35.11,35.02,35.05,29700.0,27.1472,27.1472,27.0776,27.1008,29700.0
2014-01-22 11:45:00,35.04,35.08,35.04,35.05,11300.0,27.093,27.124,27.093,27.1008,11300.0
2014-01-22 11:50:00,35.05,35.11,35.05,35.1,20500.0,27.1008,27.1472,27.1008,27.1394,20500.0
2014-01-22 11:55:00,35.11,35.16,35.08,35.12,15100.0,27.1472,27.1858,27.124,27.1549,15100.0
2014-01-22 12:00:00,35.13,35.15,35.07,35.13,34500.0,27.1626,27.1781,27.1162,27.1626,34500.0
2014-01-22 12:05:00,35.12,35.13,35.09,35.09,3800.0,27.1549,27.1626,27.1317,27.1317,3800.0
2014-01-22 12:10:00,35.1,35.22,35.1,35.2,15000.0,27.1394,27.2322,27.1394,27.2168,15000.0
2014-01-22 12:15:00,35.2,35.27,35.2,35.22,8000.0,27.2168,27.2709,27.2168,27.2322,8000.0
2014-01-22 12:20:00,35.23,35.3,35.23,35.24,12400.0,27.24,27.2941,27.24,27.2477,12400.0
2014-01-22 12:25:00,35.23,35.3,35.22,35.3,8800.0,27.24,27.2941,27.2322,27.2941,8800.0
2014-01-22 12:30:00,35.29,35.32,35.27,35.32,6400.0,27.2863,27.3095,27.2709,27.3095,6400.0
2014-01-22 12:35:00,35.33,35.34,35.3,35.31,3000.0,27.3173,27.325,27.2941,27.3018,3000.0
2014-01-22 12:40:00,35.3,35.3,35.22,35.22,10300.0,27.2941,27.2941,27.2322,27.2322,10300.0
2014-01-22 12:45:00,35.22,35.27,35.22,35.27,6900.0,27.2322,27.2709,27.2322,27.2709,6900.0
2014-01-22 12:50:00,35.26,35.27,35.26,35.27,7400.0,27.2632,27.2709,27.2632,27.2709,7400.0
2014-01-22 12:55:00,35.27,35.29,35.25,35.28,14300.0,27.2709,27.2863,27.2554,27.2786,14300.0
2014-01-22 13:00:00,35.27,35.29,35.25,35.26,13900.0,27.2709,27.2863,27.2554,27.2632,13900.0
2014-01-22 13:05:00,35.27,35.28,35.26,35.28,4900.0,27.2709,27.2786,27.2632,27.2786,4900.0
2014-01-22 13:10:00,35.29,35.3,35.25,35.28,20300.0,27.2863,27.2941,27.2554,27.2786,20300.0
2014-01-22 13:15:00,35.28,35.3,35.23,35.28,41900.0,27.2786,27.2941,27.24,27.2786,41900.0
2014-01-22 13:20:00,35.29,35.3,35.12,35.12,46100.0,27.2863,27.2941,27.1549,27.1549,46100.0
2014-01-22 13:25:00,35.12,35.17,35.12,35.16,9500.0,27.1549,27.1936,27.1549,27.1858,9500.0
2014-01-22 13:30:00,35.16,35.19,35.15,35.16,23400.0,27.1858,27.209,27.1781,27.1858,23400.0
2014-01-22 13:35:00,35.16,35.22,35.16,35.18,24400.0,27.1858,27.2322,27.1858,27.2013,24400.0
2014-01-22 13:40:00,35.18,35.23,35.17,35.2,17900.0,27.2013,27.24,27.1936,27.2168,17900.0
2014-01-22 13:45:00,35.18,35.23,35.18,35.19,18200.0,27.2013,27.24,27.2013,27.209,18200.0
2014-01-22 13:50:00,35.19,35.22,35.18,35.2,12500.0,27.209,27.2322,27.2013,27.2168,12500.0
2014-01-22 13:55:00,35.2,35.22,35.2,35.21,12500.0,27.2168,27.2322,27.2168,27.2245,12500.0
2014-01-22 14:00:00,35.22,35.24,35.2,35.2,3600.0,27.2322,27.2477,27.2168,27.2168,3600.0
2014-01-22 14:05:00,35.19,35.19,35.05,35.05,256700.0,27.209,27.209,27.1008,27.1008,256700.0
2014-01-22 14:10:00,35.06,35.08,35.01,35.01,11600.0,27.1085,27.124,27.0699,27.0699,11600.0
2014-01-22 14:15:00,35.01,35.02,34.99,35.0,18000.0,27.0699,27.0776,27.0544,27.0621,18000.0
2014-01-22 14:20:00,34.99,34.99,34.95,34.96,18400.0,27.0544,27.0544,27.0235,27.0312,18400.0
2014-01-22 14:25:00,34.97,35.02,34.97,35.01,9100.0,27.0389,27.0776,27.0389,27.0699,9100.0
2014-01-22 14:30:00,35.02,35.02,34.97,34.97,8100.0,27.0776,27.0776,27.0389,27.0389,8100.0
2014-01-22 14:35:00,34.97,35.03,34.95,35.03,18700.0,27.0389,27.0853,27.0235,27.0853,18700.0
2014-01-22 14:40:00,35.03,35.06,35.02,35.05,19800.0,27.0853,27.1085,27.0776,27.1008,19800.0
2014-01-22 14:45:00,35.05,35.1,35.04,35.09,20000.0,27.1008,27.1394,27.093,27.1317,20000.0
2014-01-22 14:50:00,35.09,35.18,35.09,35.18,21100.0,27.1317,27.2013,27.1317,27.2013,21100.0
2014-01-22 14:55:00,35.19,35.27,35.18,35.26,22500.0,27.209,27.2709,27.2013,27.2632,22500.0
2014-01-22 15:00:00,35.26,35.27,35.25,35.26,13000.0,27.2632,27.2709,27.2554,27.2632,13000.0
2014-01-22 15:05:00,35.25,35.27,35.23,35.24,16600.0,27.2554,27.2709,27.24,27.2477,16600.0
2014-01-22 15:10:00,35.24,35.27,35.19,35.27,30500.0,27.2477,27.2709,27.209,27.2709,30500.0
2014-01-22 15:15:00,35.27,35.33,35.27,35.3,34100.0,27.2709,27.3173,27.2709,27.2941,34100.0
2014-01-22 15:20:00,35.31,35.33,35.3,35.33,17300.0,27.3018,27.3173,27.2941,27.3173,17300.0
2014-01-22 15:25:00,35.33,35.36,35.27,35.28,23600.0,27.3173,27.3405,27.2709,27.2786,23600.0
2014-01-22 15:30:00,35.27,35.3,35.24,35.27,25800.0,27.2709,27.2941,27.2477,27.2709,25800.0
2014-01-22 15:35:00,35.26,35.27,35.22,35.23,20300.0,27.2632,27.2709,27.2322,27.24,20300.0
2014-01-22 15:40:00,35.23,35.25,35.19,35.19,22100.0,27.24,27.2554,27.209,27.209,22100.0
2014-01-22 15:45:00,35.19,35.21,35.11,35.21,126800.0,27.209,27.2245,27.1472,27.2245,126800.0
2014-01-22 15:50:00,35.21,35.29,35.21,35.26,78700.0,27.2245,27.2863,27.2245,27.2632,78700.0
2014-01-22 15:55:00,35.26,35.37,35.25,35.36,278400.0,27.2632,27.3482,27.2554,27.3405,278400.0
2014-01-23 09:30:00,35.14,35.29,34.58,34.75,153700.0,27.1704,27.2863,26.7374,26.8688,153700.0
2014-01-23 09:35:00,34.76,35.01,34.76,34.89,22900.0,26.8766,27.0699,26.8766,26.9771,22900.0
2014-01-23 09:40:00,34.88,35.2,34.86,35.0,72100.0,26.9693,27.2168,26.9539,27.0621,72100.0
2014-01-23 09:45:00,34.98,35.1,34.97,35.06,31100.0,27.0467,27.1394,27.0389,27.1085,31100.0
2014-01-23 09:50:00,35.09,35.1,34.99,35.04,42900.0,27.1317,27.1394,27.0544,27.093,42900.0
2014-01-23 09:55:00,35.01,35.01,34.9,34.99,40100.0,27.0699,27.0699,26.9848,27.0544,40100.0
2014-01-23 10:00:00,35.01,35.01,34.92,34.92,11300.0,27.0699,27.0699,27.0003,27.0003,11300.0
2014-01-23 10:05:00,34.91,35.0,34.75,34.81,84700.0,26.9925,27.0621,26.8688,26.9152,84700.0
2014-01-23 10:10:00,34.84,34.88,34.81,34.85,11800.0,26.9384,26.9693,26.9152,26.9461,11800.0
2014-01-23 10:15:00,34.85,34.86,34.82,34.84,18500.0,26.9461,26.9539,26.9229,26.9384,18500.0
2014-01-23 10:20:00,34.84,34.86,34.8,34.81,43500.0,26.9384,26.9539,26.9075,26.9152,43500.0
2014-01-23 10:25:00,34.82,34.91,34.82,34.88,48700.0,26.9229,26.9925,26.9229,26.9693,48700.0
2014-01-23 10:30:00,34.87,34.89,34.8,34.84,24600.0,26.9616,26.9771,26.9075,26.9384,24600.0
2014-01-23 10:35:00,34.83,34.91,34.83,34.91,86100.0,26.9307,26.9925,26.9307,26.9925,86100.0
2014-01-23 10:40:00,34.9,35.02,34.9,34.98,56200.0,26.9848,27.0776,26.9848,27.0467,56200.0
2014-01-23 10:45:00,34.99,34.99,34.92,34.98,16500.0,27.0544,27.0544,27.0003,27.0467,16500.0
2014-01-23 10:50:00,34.96,34.98,34.9,34.95,38700.0,27.0312,27.0467,26.9848,27.0235,38700.0
2014-01-23 10:55:00,34.95,35.02,34.93,34.93,18700.0,27.0235,27.0776,27.008,27.008,18700.0
2014-01-23 11:00:00,34.94,35.0,34.89,34.89,25500.0,27.0157,27.0621,26.9771,26.9771,25500.0
2014-01-23 11:05:00,34.89,34.89,34.76,34.76,18000.0,26.9771,26.9771,26.8766,26.8766,18000.0
2014-01-23 11:10:00,34.73,34.84,34.73,34.82,58100.0,26.8534,26.9384,26.8534,26.9229,58100.0
2014-01-23 11:15:00,34.81,34.87,34.81,34.83,12300.0,26.9152,26.9616,26.9152,26.9307,12300.0
2014-01-23 11:20:00,34.82,34.84,34.79,34.83,8900.0,26.9229,26.9384,26.8997,26.9307,8900.0
2014-01-23 11:25:00,34.84,34.84,34.77,34.83,5400.0,26.9384,26.9384,26.8843,26.9307,5400.0
2014-01-23 11:30:00,34.84,34.9,34.75,34.75,27000.0,26.9384,26.9848,26.8688,26.8688,27000.0
2014-01-23 11:35:00,34.75,34.79,34.68,34.73,55100.0,26.8688,26.8997,26.8147,26.8534,55100.0
2014-01-23 11:40:00,34.72,34.73,34.67,34.71,4700.0,26.8456,26.8534,26.807,26.8379,4700.0
2014-01-23 11:45:00,34.7,34.71,34.6,34.63,69100.0,26.8302,26.8379,26.7528,26.776,69100.0
2014-01-23 11:50:00,34.62,34.75,34.61,34.7,31300.0,26.7683,26.8688,26.7606,26.8302,31300.0
2014-01-23 11:55:00,34.69,34.76,34.69,34.75,7500.0,26.8224,26.8766,26.8224,26.8688,7500.0
2014-01-23 12:00:00,34.76,34.77,34.73,34.76,39900.0,26.8766,26.8843,26.8534,26.8766,39900.0
2014-01-23 12:05:00,34.77,34.85,34.77,34.81,8200.0,26.8843,26.9461,26.8843,26.9152,8200.0
2014-01-23 12:10:00,34.81,34.82,34.79,34.8,6800.0,26.9152,26.9229,26.8997,26.9075,6800.0
2014-01-23 12:15:00,34.8,34.81,34.76,34.81,45000.0,26.9075,26.9152,26.8766,26.9152,45000.0
2014-01-23 12:20:00,34.82,34.88,34.82,34.82,7100.0,26.9229,26.9693,26.9229,26.9229,7100.0
2014-01-23 12:25:00,34.82,34.85,34.77,34.8,90600.0,26.9229,26.9461,26.8843,26.9075,90600.0
2014-01-23 12:30:00,34.8,34.82,34.78,34.81,46200.0,26.9075,26.9229,26.892,26.9152,46200.0
2014-01-23 12:35:00,34.81,34.88,34.79,34.87,7700.0,26.9152,26.9693,26.8997,26.9616,7700.0
2014-01-23 12:40:00,34.87,34.93,34.87,34.88,7900.0,26.9616,27.008,26.9616,26.9693,7900.0
2014-01-23 12:45:00,34.89,34.89,34.8,34.81,27200.0,26.9771,26.9771,26.9075,26.9152,27200.0
2014-01-23 12:50:00,34.82,34.82,34.78,34.8,17200.0,26.9229,26.9229,26.892,26.9075,17200.0
2014-01-23 12:55:00,34.8,34.84,34.8,34.83,15200.0,26.9075,26.9384,26.9075,26.9307,15200.0
2014-01-23 13:00:00,34.83,34.84,34.79,34.81,13300.0,26.9307,26.9384,26.8997,26.9152,13300.0
2014-01-23 13:05:00,34.81,34.81,34.77,34.78,6300.0,26.9152,26.9152,26.8843,26.892,6300.0
2014-01-23 13:10:00,34.77,34.86,34.77,34.85,57200.0,26.8843,26.9539,26.8843,26.9461,57200.0
2014-01-23 13:15:00,34.84,34.94,34.83,34.92,21300.0,26.9384,27.0157,26.9307,27.0003,21300.0
2014-01-23 13:20:00,34.92,34.93,34.89,34.89,5300.0,27.0003,27.008,26.9771,26.9771,5300.0
2014-01-23 13:25:00,34.9,34.9,34.81,34.85,30200.0,26.9848,26.9848,26.9152,26.9461,30200.0
2014-01-23 13:30:00,34.85,34.85,34.81,34.84,8200.0,26.9461,26.9461,26.9152,26.9384,8200.0
2014-01-23 13:35:00,34.83,34.87,34.83,34.85,8600.0,26.9307,26.9616,26.9307,26.9461,8600.0
2014-01-23 13:40:00,34.85,34.88,34.81,34.82,13800.0,26.9461,26.9693,26.9152,26.9229,13800.0
2014-01-23 13:45:00,34.82,34.83,34.81,34.82,40400.0,26.9229,26.9307,26.9152,26.9229,40400.0
2014-01-23 13:50:00,34.82,34.86,34.81,34.86,9400.0,26.9229,26.9539,26.9152,26.9539,9400.0
2014-01-23 13:55:00,34.85,34.9,34.82,34.82,114900.0,26.9461,26.9848,26.9229,26.9229,114900.0
2014-01-23 14:00:00,34.81,34.9,34.81,34.9,28400.0,26.9152,26.9848,26.9152,26.9848,28400.0
2014-01-23 14:05:00,34.89,34.97,34.88,34.96,45800.0,26.9771,27.0389,26.9693,27.0312,45800.0
2014-01-23 14:10:00,34.95,35.01,34.92,34.94,21600.0,27.0235,27.0699,27.0003,27.0157,21600.0
2014-01-23 14:15:00,34.94,34.97,34.93,34.95,32900.0,27.0157,27.0389,27.008,27.0235,32900.0
2014-01-23 14:20:00,34.96,34.99,34.94,34.95,12200.0,27.0312,27.0544,27.0157,27.0235,12200.0
2014-01-23 14:25:00,34.96,34.98,34.94,34.98,14600.0,27.0312,27.0467,27.0157,27.0467,14600.0
2014-01-23 14:30:00,34.99,35.01,34.98,35.0,14500.0,27.0544,27.0699,27.0467,27.0621,14500.0
2014-01-23 14:35:00,35.01,35.01,35.0,35.01,41100.0,27.0699,27.0699,27.0621,27.0699,41100.0
2014-01-23 14:40:00,35.01,35.02,35.0,35.02,9000.0,27.0699,27.0776,27.0621,27.0776,9000.0
2014-01-23 14:45:00,35.02,35.02,34.99,35.01,25800.0,27.0776,27.0776,27.0544,27.0699,25800.0
2014-01-23 14:50:00,35.0,35.01,34.96,34.97,45600.0,27.0621,27.0699,27.0312,27.0389,45600.0
2014-01-23 14:55:00,34.98,35.02,34.98,35.01,252400.0,27.0467,27.0776,27.0467,27.0699,252400.0
2014-01-23 15:00:00,35.0,35.03,34.98,35.02,17700.0,27.0621,27.0853,27.0467,27.0776,17700.0
2014-01-23 15:05:00,35.03,35.1,35.02,35.05,36100.0,27.0853,27.1394,27.0776,27.1008,36100.0
2014-01-23 15:10:00,35.05,35.08,35.04,35.07,18700.0,27.1008,27.124,27.093,27.1162,18700.0
2014-01-23 15:15:00,35.07,35.09,35.06,35.09,24300.0,27.1162,27.1317,27.1085,27.1317,24300.0
2014-01-23 15:20:00,35.09,35.12,35.08,35.08,22700.0,27.1317,27.1549,27.124,27.124,22700.0
2014-01-23 15:25:00,35.07,35.09,35.05,35.07,20800.0,27.1162,27.1317,27.1008,27.1162,20800.0
2014-01-23 15:30:00,35.06,35.14,35.06,35.13,28500.0,27.1085,27.1704,27.1085,27.1626,28500.0
2014-01-23 15:35:00,35.13,35.19,35.13,35.18,36200.0,27.1626,27.209,27.1626,27.2013,36200.0
2014-01-23 15:40:00,35.18,35.19,35.16,35.18,41600.0,27.2013,27.209,27.1858,27.2013,41600.0
2014-01-23 15:45:00,35.18,35.26,35.17,35.25,105900.0,27.2013,27.2632,27.1936,27.2554,105900.0
2014-01-23 15:50:00,35.25,35.34,35.24,35.32,134900.0,27.2554,27.325,27.2477,27.3095,134900.0
2014-01-23 15:55:00,35.32,35.36,35.29,35.35,151500.0,27.3095,27.3405,27.2863,27.3327,151500.0
2014-01-24 09:30:00,35.05,35.12,34.97,35.12,39900.0,27.1008,27.1549,27.0389,27.1549,39900.0
2014-01-24 09:35:00,35.07,35.25,35.05,35.13,69300.0,27.1162,27.2554,27.1008,27.1626,69300.0
2014-01-24 09:40:00,35.13,35.23,35.05,35.05,46200.0,27.1626,27.24,27.1008,27.1008,46200.0
2014-01-24 09:45:00,35.05,35.18,35.05,35.11,9700.0,27.1008,27.2013,27.1008,27.1472,9700.0
2014-01-24 09:50:00,35.1,35.17,35.05,35.15,13300.0,27.1394,27.1936,27.1008,27.1781,13300.0
2014-01-24 09:55:00,35.14,35.21,35.13,35.18,11500.0,27.1704,27.2245,27.1626,27.2013,11500.0
2014-01-24 10:00:00,35.18,35.19,35.14,35.15,24600.0,27.2013,27.209,27.1704,27.1781,24600.0
2014-01-24 10:05:00,35.15,35.22,35.15,35.22,27000.0,27.1781,27.2322,27.1781,27.2322,27000.0
2014-01-24 10:10:00,35.19,35.31,35.19,35.26,45400.0,27.209,27.3018,27.209,27.2632,45400.0
2014-01-24 10:15:00,35.25,35.28,35.21,35.23,21200.0,27.2554,27.2786,27.2245,27.24,21200.0
2014-01-24 10:20:00,35.26,35.3,35.23,35.25,10800.0,27.2632,27.2941,27.24,27.2554,10800.0
2014-01-24 10:25:00,35.22,35.25,35.18,35.23,9100.0,27.2322,27.2554,27.2013,27.24,9100.0
2014-01-24 10:30:00,35.24,35.29,35.17,35.29,26600.0,27.2477,27.2863,27.1936,27.2863,26600.0
2014-01-24 10:35:00,35.29,35.36,35.27,35.32,18100.0,27.2863,27.3405,27.2709,27.3095,18100.0
2014-01-24 10:40:00,35.32,35.33,35.23,35.31,18200.0,27.3095,27.3173,27.24,27.3018,18200.0
2014-01-24 10:45:00,35.3,35.34,35.28,35.29,53400.0,27.2941,27.325,27.2786,27.2863,53400.0
2014-01-24 10:50:00,35.29,35.29,35.09,35.11,18500.0,27.2863,27.2863,27.1317,27.1472,18500.0
2014-01-24 10:55:00,35.1,35.14,35.04,35.11,35600.0,27.1394,27.1704,27.093,27.1472,35600.0
2014-01-24 11:00:00,35.1,35.15,35.07,35.13,37300.0,27.1394,27.1781,27.1162,27.1626,37300.0
2014-01-24 11:05:00,35.13,35.14,35.08,35.08,37400.0,27.1626,27.1704,27.124,27.124,37400.0
2014-01-24 11:10:00,35.08,35.11,34.96,35.05,63700.0,27.124,27.1472,27.0312,27.1008,63700.0
2014-01-24 11:15:00,35.05,35.06,34.99,34.99,19800.0,27.1008,27.1085,27.0544,27.0544,19800.0
2014-01-24 11:20:00,34.98,34.98,34.88,34.92,10800.0,27.0467,27.0467,26.9693,27.0003,10800.0
2014-01-24 11:25:00,34.93,34.93,34.8,34.8,18500.0,27.008,27.008,26.9075,26.9075,18500.0
2014-01-24 11:30:00,34.8,34.9,34.8,34.86,93000.0,26.9075,26.9848,26.9075,26.9539,93000.0
2014-01-24 11:35:00,34.86,34.86,34.82,34.85,15000.0,26.9539,26.9539,26.9229,26.9461,15000.0
2014-01-24 11:40:00,34.84,34.93,34.84,34.92,26300.0,26.9384,27.008,26.9384,27.0003,26300.0
2014-01-24 11:45:00,34.92,34.92,34.87,34.9,10000.0,27.0003,27.0003,26.9616,26.9848,10000.0
2014-01-24 11:50:00,34.89,34.92,34.87,34.87,4700.0,26.9771,27.0003,26.9616,26.9616,4700.0
2014-01-24 11:55:00,34.89,34.91,34.81,34.89,15500.0,26.9771,26.9925,26.9152,26.9771,15500.0
2014-01-24 12:00:00,34.9,34.92,34.86,34.9,16800.0,26.9848,27.0003,26.9539,26.9848,16800.0
2014-01-24 12:05:00,34.91,34.91,34.8,34.82,29000.0,26.9925,26.9925,26.9075,26.9229,29000.0
2014-01-24 12:10:00,34.82,34.89,34.82,34.87,10900.0,26.9229,26.9771,26.9229,26.9616,10900.0
2014-01-24 12:15:00,34.87,34.9,34.85,34.86,23700.0,26.9616,26.9848,26.9461,26.9539,23700.0
2014-01-24 12:20:00,34.86,34.94,34.86,34.94,10000.0,26.9539,27.0157,26.9539,27.0157,10000.0
2014-01-24 12:25:00,34.95,34.98,34.83,34.86,14000.0,27.0235,27.0467,26.9307,26.9539,14000.0
2014-01-24 12:30:00,34.85,34.88,34.8,34.86,31800.0,26.9461,26.9693,26.9075,26.9539,31800.0
2014-01-24 12:35:00,34.86,34.94,34.85,34.94,21500.0,26.9539,27.0157,26.9461,27.0157,21500.0
2014-01-24 12:40:00,34.94,34.97,34.89,34.95,10300.0,27.0157,27.0389,26.9771,27.0235,10300.0
2014-01-24 12:45:00,34.94,35.04,34.94,35.02,12900.0,27.0157,27.093,27.0157,27.0776,12900.0
2014-01-24 12:50:00,35.01,35.1,35.01,35.09,18200.0,27.0699,27.1394,27.0699,27.1317,18200.0
2014-01-24 12:55:00,35.09,35.1,35.08,35.1,5200.0,27.1317,27.1394,27.124,27.1394,5200.0
2014-01-24 13:00:00,35.09,35.11,35.05,35.05,6600.0,27.1317,27.1472,27.1008,27.1008,6600.0
2014-01-24 13:05:00,35.06,35.1,35.06,35.08,6100.0,27.1085,27.1394,27.1085,27.124,6100.0
2014-01-24 13:10:00,35.1,35.1,34.99,34.99,10200.0,27.1394,27.1394,27.0544,27.0544,10200.0
2014-01-24 13:15:00,35.0,35.01,34.95,34.95,5100.0,27.0621,27.0699,27.0235,27.0235,5100.0
2014-01-24 13:20:00,34.95,34.97,34.92,34.92,8600.0,27.0235,27.0389,27.0003,27.0003,8600.0
2014-01-24 13:25:00,34.92,34.92,34.88,34.88,3300.0,27.0003,27.0003,26.9693,26.9693,3300.0
2014-01-24 13:30:00,34.89,34.96,34.86,34.95,20300.0,26.9771,27.0312,26.9539,27.0235,20300.0
2014-01-24 13:35:00,34.95,34.95,34.93,34.94,7900.0,27.0235,27.0235,27.008,27.0157,7900.0
2014-01-24 13:40:00,34.95,34.96,34.93,34.93,6100.0,27.0235,27.0312,27.008,27.008,6100.0
2014-01-24 13:45:00,34.93,34.95,34.92,34.93,14800.0,27.008,27.0235,27.0003,27.008,14800.0
2014-01-24 13:50:00,34.93,35.01,34.93,35.01,4400.0,27.008,27.0699,27.008,27.0699,4400.0
2014-01-24 13:55:00,34.99,34.99,34.94,34.96,4500.0,27.0544,27.0544,27.0157,27.0312,4500.0
2014-01-24 14:00:00,34.96,34.96,34.83,34.84,37200.0,27.0312,27.0312,26.9307,26.9384,37200.0
2014-01-24 14:05:00,34.84,34.99,34.84,34.98,54200.0,26.9384,27.0544,26.9384,27.0467,54200.0
2014-01-24 14:10:00,34.98,35.03,34.98,34.99,11500.0,27.0467,27.0853,27.0467,27.0544,11500.0
2014-01-24 14:15:00,34.98,35.0,34.97,34.99,13700.0,27.0467,27.0621,27.0389,27.0544,13700.0
2014-01-24 14:20:00,34.99,35.0,34.95,34.95,36100.0,27.0544,27.0621,27.0235,27.0235,36100.0
2014-01-24 14:25:00,34.96,34.97,34.89,34.94,14900.0,27.0312,27.0389,26.9771,27.0157,14900.0
2014-01-24 14:30:00,34.94,34.94,34.9,34.93,11300.0,27.0157,27.0157,26.9848,27.008,11300.0
2014-01-24 14:35:00,34.93,34.96,34.92,34.95,19400.0,27.008,27.0312,27.0003,27.0235,19400.0
2014-01-24 14:40:00,34.95,34.96,34.88,34.91,13400.0,27.0235,27.0312,26.9693,26.9925,13400.0
2014-01-24 14:45:00,34.91,34.91,34.85,34.88,18400.0,26.9925,26.9925,26.9461,26.9693,18400.0
2014-01-24 14:50:00,34.89,34.93,34.88,34.91,25100.0,26.9771,27.008,26.9693,26.9925,25100.0
2014-01-24 14:55:00,34.91,34.94,34.9,34.92,14200.0,26.9925,27.0157,26.9848,27.0003,14200.0
2014-01-24 15:00:00,34.92,34.92,34.89,34.89,11600.0,27.0003,27.0003,26.9771,26.9771,11600.0
2014-01-24 15:05:00,34.9,34.91,34.86,34.91,43900.0,26.9848,26.9925,26.9539,26.9925,43900.0
2014-01-24 15:10:00,34.92,34.92,34.89,34.9,31400.0,27.0003,27.0003,26.9771,26.9848,31400.0
2014-01-24 15:15:00,34.9,34.9,34.88,34.89,22900.0,26.9848,26.9848,26.9693,26.9771,22900.0
2014-01-24 15:20:00,34.89,34.89,34.86,34.86,32600.0,26.9771,26.9771,26.9539,26.9539,32600.0
2014-01-24 15:25:00,34.87,34.87,34.83,34.84,35500.0,26.9616,26.9616,26.9307,26.9384,35500.0
2014-01-24 15:30:00,34.84,34.84,34.8,34.8,25800.0,26.9384,26.9384,26.9075,26.9075,25800.0
2014-01-24 15:35:00,34.8,34.88,34.8,34.87,67800.0,26.9075,26.9693,26.9075,26.9616,67800.0
2014-01-24 15:40:00,34.86,34.91,34.86,34.89,45700.0,26.9539,26.9925,26.9539,26.9771,45700.0
2014-01-24 15:45:00,34.88,34.89,34.84,34.85,57400.0,26.9693,26.9771,26.9384,26.9461,57400.0
2014-01-24 15:50:00,34.85,34.86,34.8,34.84,109700.0,26.9461,26.9539,26.9075,26.9384,109700.0
2014-01-24 15:55:00,34.84,34.91,34.82,34.9,136400.0,26.9384,26.9925,26.9229,26.9848,136400.0
2014-01-27 09:30:00,34.89,34.96,34.72,34.94,46000.0,26.9771,27.0312,26.8456,27.0157,46000.0
2014-01-27 09:35:00,34.98,34.99,34.87,34.99,36600.0,27.0467,27.0544,26.9616,27.0544,36600.0
2014-01-27 09:40:00,35.0,35.13,34.98,34.99,38200.0,27.0621,27.1626,27.0467,27.0544,38200.0
2014-01-27 09:45:00,35.01,35.05,34.94,34.98,17900.0,27.0699,27.1008,27.0157,27.0467,17900.0
2014-01-27 09:50:00,34.96,34.99,34.86,34.91,24900.0,27.0312,27.0544,26.9539,26.9925,24900.0
2014-01-27 09:55:00,34.93,34.94,34.79,34.81,9100.0,27.008,27.0157,26.8997,26.9152,9100.0
2014-01-27 10:00:00,34.8,34.91,34.79,34.8,37200.0,26.9075,26.9925,26.8997,26.9075,37200.0
2014-01-27 10:05:00,34.82,34.85,34.75,34.84,35900.0,26.9229,26.9461,26.8688,26.9384,35900.0
2014-01-27 10:10:00,34.83,34.83,34.7,34.7,14100.0,26.9307,26.9307,26.8302,26.8302,14100.0
2014-01-27 10:15:00,34.7,34.76,34.57,34.57,42100.0,26.8302,26.8766,26.7296,26.7296,42100.0
2014-01-27 10:20:00,34.57,34.57,34.44,34.47,48800.0,26.7296,26.7296,26.6291,26.6523,48800.0
2014-01-27 10:25:00,34.47,34.56,34.32,34.38,93500.0,26.6523,26.7219,26.5363,26.5827,93500.0
2014-01-27 10:30:00,34.38,34.48,34.38,34.43,27800.0,26.5827,26.6601,26.5827,26.6214,27800.0
2014-01-27 10:35:00,34.43,34.45,34.34,34.4,33900.0,26.6214,26.6369,26.5518,26.5982,33900.0
2014-01-27 10:40:00,34.4,34.5,34.4,34.5,34500.0,26.5982,26.6755,26.5982,26.6755,34500.0
2014-01-27 10:45:00,34.48,34.51,34.47,34.5,19800.0,26.6601,26.6833,26.6523,26.6755,19800.0
2014-01-27 10:50:00,34.5,34.57,34.5,34.54,23100.0,26.6755,26.7296,26.6755,26.7064,23100.0
2014-01-27 10:55:00,34.54,34.56,34.51,34.54,26500.0,26.7064,26.7219,26.6833,26.7064,26500.0
2014-01-27 11:00:00,34.53,34.57,34.51,34.51,26100.0,26.6987,26.7296,26.6833,26.6833,26100.0
2014-01-27 11:05:00,34.52,34.55,34.51,34.55,11800.0,26.691,26.7142,26.6833,26.7142,11800.0
2014-01-27 11:10:00,34.57,34.59,34.5,34.5,17800.0,26.7296,26.7451,26.6755,26.6755,17800.0
2014-01-27 11:15:00,34.5,34.61,34.5,34.58,20800.0,26.6755,26.7606,26.6755,26.7374,20800.0
2014-01-27 11:20:00,34.6,34.6,34.55,34.56,14200.0,26.7528,26.7528,26.7142,26.7219,14200.0
2014-01-27 11:25:00,34.56,34.57,34.51,34.55,17800.0,26.7219,26.7296,26.6833,26.7142,17800.0
2014-01-27 11:30:00,34.53,34.53,34.5,34.53,17700.0,26.6987,26.6987,26.6755,26.6987,17700.0
2014-01-27 11:35:00,34.54,34.55,34.49,34.51,12300.0,26.7064,26.7142,26.6678,26.6833,12300.0
2014-01-27 11:40:00,34.51,34.52,34.5,34.5,10100.0,26.6833,26.691,26.6755,26.6755,10100.0
2014-01-27 11:45:00,34.5,34.51,34.5,34.5,7400.0,26.6755,26.6833,26.6755,26.6755,7400.0
2014-01-27 11:50:00,34.5,34.51,34.41,34.41,30500.0,26.6755,26.6833,26.6059,26.6059,30500.0
2014-01-27 11:55:00,34.42,34.42,34.3,34.34,15700.0,26.6137,26.6137,26.5209,26.5518,15700.0
2014-01-27 12:00:00,34.35,34.35,34.25,34.26,16200.0,26.5595,26.5595,26.4822,26.4899,16200.0
2014-01-27 12:05:00,34.25,34.27,34.21,34.24,40600.0,26.4822,26.4977,26.4513,26.4745,40600.0
2014-01-27 12:10:00,34.24,34.24,34.19,34.19,10600.0,26.4745,26.4745,26.4358,26.4358,10600.0
2014-01-27 12:15:00,34.2,34.2,34.07,34.09,24000.0,26.4436,26.4436,26.343,26.3585,24000.0
2014-01-27 12:20:00,34.09,34.09,33.94,33.94,36300.0,26.3585,26.3585,26.2425,26.2425,36300.0
2014-01-27 12:25:00,33.95,34.01,33.95,34.0,19500.0,26.2503,26.2966,26.2503,26.2889,19500.0
2014-01-27 12:30:00,34.0,34.09,33.98,34.08,51600.0,26.2889,26.3585,26.2735,26.3508,51600.0
2014-01-27 12:35:00,34.07,34.13,34.06,34.12,10800.0,26.343,26.3894,26.3353,26.3817,10800.0
2014-01-27 12:40:00,34.13,34.19,34.11,34.13,9000.0,26.3894,26.4358,26.374,26.3894,9000.0
2014-01-27 12:45:00,34.11,34.11,34.05,34.06,11800.0,26.374,26.374,26.3276,26.3353,11800.0
2014-01-27 12:50:00,34.06,34.06,34.03,34.04,7300.0,26.3353,26.3353,26.3121,26.3198,7300.0
2014-01-27 12:55:00,34.05,34.09,34.03,34.08,59700.0,26.3276,26.3585,26.3121,26.3508,59700.0
2014-01-27 13:00:00,34.08,34.11,34.06,34.1,8600.0,26.3508,26.374,26.3353,26.3662,8600.0
2014-01-27 13:05:00,34.09,34.19,34.07,34.16,14800.0,26.3585,26.4358,26.343,26.4126,14800.0
2014-01-27 13:10:00,34.16,34.19,34.15,34.18,11400.0,26.4126,26.4358,26.4049,26.4281,11400.0
2014-01-27 13:15:00,34.18,34.28,34.18,34.26,20400.0,26.4281,26.5054,26.4281,26.4899,20400.0
2014-01-27 13:20:00,34.26,34.3,34.17,34.18,14600.0,26.4899,26.5209,26.4204,26.4281,14600.0
2014-01-27 13:25:00,34.18,34.32,34.18,34.31,22400.0,26.4281,26.5363,26.4281,26.5286,22400.0
2014-01-27 13:30:00,34.31,34.31,34.26,34.29,12100.0,26.5286,26.5286,26.4899,26.5131,12100.0
2014-01-27 13:35:00,34.28,34.31,34.21,34.22,9600.0,26.5054,26.5286,26.4513,26.459,9600.0
2014-01-27 13:40:00,34.21,34.36,34.2,34.34,17700.0,26.4513,26.5673,26.4436,26.5518,17700.0
2014-01-27 13:45:00,34.34,34.43,34.33,34.37,17200.0,26.5518,26.6214,26.5441,26.575,17200.0
2014-01-27 13:50:00,34.37,34.37,34.24,34.24,65100.0,26.575,26.575,26.4745,26.4745,65100.0
2014-01-27 13:55:00,34.25,34.28,34.23,34.27,10100.0,26.4822,26.5054,26.4668,26.4977,10100.0
2014-01-27 14:00:00,34.27,34.34,34.26,34.31,11300.0,26.4977,26.5518,26.4899,26.5286,11300.0
2014-01-27 14:05:00,34.3,34.33,34.27,34.33,14400.0,26.5209,26.5441,26.4977,26.5441,14400.0
2014-01-27 14:10:00,34.32,34.4,34.31,34.4,10200.0,26.5363,26.5982,26.5286,26.5982,10200.0
2014-01-27 14:15:00,34.4,34.42,34.35,34.4,17800.0,26.5982,26.6137,26.5595,26.5982,17800.0
2014-01-27 14:20:00,34.39,34.49,34.39,34.48,12000.0,26.5905,26.6678,26.5905,26.6601,12000.0
2014-01-27 14:25:00,34.48,34.59,34.47,34.56,19600.0,26.6601,26.7451,26.6523,26.7219,19600.0
2014-01-27 14:30:00,34.56,34.56,34.52,34.56,10000.0,26.7219,26.7219,26.691,26.7219,10000.0
2014-01-27 14:35:00,34.57,34.6,34.56,34.58,8600.0,26.7296,26.7528,26.7219,26.7374,8600.0
2014-01-27 14:40:00,34.59,34.68,34.58,34.67,21000.0,26.7451,26.8147,26.7374,26.807,21000.0
2014-01-27 14:45:00,34.67,34.68,34.66,34.68,31200.0,26.807,26.8147,26.7992,26.8147,31200.0
2014-01-27 14:50:00,34.68,34.76,34.66,34.7,59000.0,26.8147,26.8766,26.7992,26.8302,59000.0
2014-01-27 14:55:00,34.71,34.77,34.68,34.74,22600.0,26.8379,26.8843,26.8147,26.8611,22600.0
2014-01-27 15:00:00,34.75,34.76,34.68,34.73,17000.0,26.8688,26.8766,26.8147,26.8534,17000.0
2014-01-27 15:05:00,34.73,34.73,34.65,34.66,23100.0,26.8534,26.8534,26.7915,26.7992,23100.0
2014-01-27 15:10:00,34.63,34.67,34.61,34.67,13100.0,26.776,26.807,26.7606,26.807,13100.0
2014-01-27 15:15:00,34.66,34.78,34.65,34.78,17800.0,26.7992,26.892,26.7915,26.892,17800.0
2014-01-27 15:20:00,34.75,34.84,34.73,34.82,52900.0,26.8688,26.9384,26.8534,26.9229,52900.0
2014-01-27 15:25:00,34.8,34.8,34.7,34.75,26800.0,26.9075,26.9075,26.8302,26.8688,26800.0
2014-01-27 15:30:00,34.74,34.83,34.73,34.75,35600.0,26.8611,26.9307,26.8534,26.8688,35600.0
2014-01-27 15:35:00,34.76,34.81,34.73,34.8,56900.0,26.8766,26.9152,26.8534,26.9075,56900.0
2014-01-27 15:40:00,34.8,34.82,34.73,34.76,97400.0,26.9075,26.9229,26.8534,26.8766,97400.0
2014-01-27 15:45:00,34.75,34.76,34.69,34.7,30400.0,26.8688,26.8766,26.8224,26.8302,30400.0
2014-01-27 15:50:00,34.7,34.73,34.65,34.66,40000.0,26.8302,26.8534,26.7915,26.7992,40000.0
2014-01-27 15:55:00,34.66,34.72,34.6,34.61,108200.0,26.7992,26.8456,26.7528,26.7606,108200.0
2014-01-28 09:30:00,35.15,36.33,35.0,36.15,260900.0,27.1781,28.0905,27.0621,27.9513,260900.0
2014-01-28 09:35:00,36.15,36.88,36.14,36.75,331000.0,27.9513,28.5157,27.9436,28.4152,331000.0
2014-01-28 09:40:00,36.77,36.95,36.24,36.39,229900.0,28.4307,28.5699,28.0209,28.1369,229900.0
2014-01-28 09:45:00,36.39,36.39,35.96,36.02,113100.0,28.1369,28.1369,27.8044,27.8508,113100.0
2014-01-28 09:50:00,35.96,36.08,35.84,36.03,117900.0,27.8044,27.8972,27.7116,27.8585,117900.0
2014-01-28 09:55:00,36.01,36.2,36.0,36.15,79400.0,27.8431,27.99,27.8353,27.9513,79400.0
2014-01-28 10:00:00,36.16,36.49,36.16,36.47,108200.0,27.959,28.2142,27.959,28.1987,108200.0
2014-01-28 10:05:00,36.47,36.58,36.26,36.58,181700.0,28.1987,28.2838,28.0364,28.2838,181700.0
2014-01-28 10:10:00,36.6,36.8,36.48,36.67,195800.0,28.2992,28.4539,28.2065,28.3534,195800.0
2014-01-28 10:15:00,36.66,36.9,36.66,36.73,234300.0,28.3456,28.5312,28.3456,28.3998,234300.0
2014-01-28 10:20:00,36.75,36.87,36.7,36.75,105600.0,28.4152,28.508,28.3766,28.4152,105600.0
2014-01-28 10:25:00,36.72,36.73,36.52,36.66,44500.0,28.392,28.3998,28.2374,28.3456,44500.0
2014-01-28 10:30:00,36.67,36.9,36.58,36.89,141200.0,28.3534,28.5312,28.2838,28.5235,141200.0
2014-01-28 10:35:00,36.89,37.05,36.8,36.94,150300.0,28.5235,28.6472,28.4539,28.5621,150300.0
2014-01-28 10:40:00,36.92,37.33,36.91,37.23,175500.0,28.5467,28.8637,28.5389,28.7864,175500.0
2014-01-28 10:45:00,37.24,37.46,37.23,37.3,99700.0,28.7941,28.9642,28.7864,28.8405,99700.0
2014-01-28 10:50:00,37.29,37.29,37.07,37.07,68900.0,28.8328,28.8328,28.6627,28.6627,68900.0
2014-01-28 10:55:00,37.07,37.07,36.89,36.95,112700.0,28.6627,28.6627,28.5235,28.5699,112700.0
2014-01-28 11:00:00,36.93,36.94,36.78,36.84,52100.0,28.5544,28.5621,28.4384,28.4848,52100.0
2014-01-28 11:05:00,36.84,36.9,36.75,36.75,70800.0,28.4848,28.5312,28.4152,28.4152,70800.0
2014-01-28 11:10:00,36.77,36.8,36.53,36.58,62700.0,28.4307,28.4539,28.2451,28.2838,62700.0
2014-01-28 11:15:00,36.56,36.59,36.38,36.59,54300.0,28.2683,28.2915,28.1291,28.2915,54300.0
2014-01-28 11:20:00,36.59,36.7,36.59,36.62,45000.0,28.2915,28.3766,28.2915,28.3147,45000.0
2014-01-28 11:25:00,36.62,36.71,36.62,36.7,100800.0,28.3147,28.3843,28.3147,28.3766,100800.0
2014-01-28 11:30:00,36.7,36.86,36.69,36.81,116400.0,28.3766,28.5003,28.3688,28.4616,116400.0
2014-01-28 11:35:00,36.81,36.89,36.78,36.8,45300.0,28.4616,28.5235,28.4384,28.4539,45300.0
2014-01-28 11:40:00,36.8,37.04,36.76,37.01,121200.0,28.4539,28.6395,28.423,28.6163,121200.0
2014-01-28 11:45:00,37.02,37.05,36.78,36.79,60900.0,28.624,28.6472,28.4384,28.4462,60900.0
2014-01-28 11:50:00,36.8,36.85,36.74,36.79,35200.0,28.4539,28.4925,28.4075,28.4462,35200.0
2014-01-28 11:55:00,36.81,36.84,36.62,36.7,37200.0,28.4616,28.4848,28.3147,28.3766,37200.0
2014-01-28 12:00:00,36.71,36.71,36.62,36.63,41800.0,28.3843,28.3843,28.3147,28.3224,41800.0
2014-01-28 12:05:00,36.66,36.7,36.6,36.6,31800.0,28.3456,28.3766,28.2992,28.2992,31800.0
2014-01-28 12:10:00,36.6,36.65,36.44,36.46,56900.0,28.2992,28.3379,28.1755,28.191,56900.0
2014-01-28 12:15:00,36.46,36.47,36.37,36.37,46200.0,28.191,28.1987,28.1214,28.1214,46200.0
2014-01-28 12:20:00,36.37,36.44,36.35,36.43,80200.0,28.1214,28.1755,28.1059,28.1678,80200.0
2014-01-28 12:25:00,36.42,36.5,36.35,36.45,85600.0,28.1601,28.2219,28.1059,28.1833,85600.0
2014-01-28 12:30:00,36.48,36.54,36.46,36.48,19700.0,28.2065,28.2529,28.191,28.2065,19700.0
2014-01-28 12:35:00,36.47,36.48,36.39,36.39,11200.0,28.1987,28.2065,28.1369,28.1369,11200.0
2014-01-28 12:40:00,36.38,36.42,36.37,36.41,13800.0,28.1291,28.1601,28.1214,28.1523,13800.0
2014-01-28 12:45:00,36.41,36.47,36.41,36.45,19100.0,28.1523,28.1987,28.1523,28.1833,19100.0
2014-01-28 12:50:00,36.44,36.45,36.4,36.41,15600.0,28.1755,28.1833,28.1446,28.1523,15600.0
2014-01-28 12:55:00,36.41,36.41,36.35,36.4,25200.0,28.1523,28.1523,28.1059,28.1446,25200.0
2014-01-28 13:00:00,36.4,36.48,36.39,36.45,23100.0,28.1446,28.2065,28.1369,28.1833,23100.0
2014-01-28 13:05:00,36.45,36.47,36.44,36.46,13300.0,28.1833,28.1987,28.1755,28.191,13300.0
2014-01-28 13:10:00,36.45,36.53,36.44,36.53,21000.0,28.1833,28.2451,28.1755,28.2451,21000.0
2014-01-28 13:15:00,36.53,36.56,36.5,36.52,14500.0,28.2451,28.2683,28.2219,28.2374,14500.0
2014-01-28 13:20:00,36.54,36.54,36.45,36.45,27800.0,28.2529,28.2529,28.1833,28.1833,27800.0
2014-01-28 13:25:00,36.46,36.47,36.42,36.44,43800.0,28.191,28.1987,28.1601,28.1755,43800.0
2014-01-28 13:30:00,36.43,36.44,36.4,36.4,44000.0,28.1678,28.1755,28.1446,28.1446,44000.0
2014-01-28 13:35:00,36.4,36.43,36.4,36.42,74500.0,28.1446,28.1678,28.1446,28.1601,74500.0
2014-01-28 13:40:00,36.4,36.43,36.35,36.35,30000.0,28.1446,28.1678,28.1059,28.1059,30000.0
2014-01-28 13:45:00,36.36,36.36,36.25,36.25,40500.0,28.1137,28.1137,28.0286,28.0286,40500.0
2014-01-28 13:50:00,36.26,36.27,36.25,36.25,19100.0,28.0364,28.0441,28.0286,28.0286,19100.0
2014-01-28 13:55:00,36.25,36.3,36.25,36.3,27100.0,28.0286,28.0673,28.0286,28.0673,27100.0
2014-01-28 14:00:00,36.29,36.3,36.25,36.27,20800.0,28.0596,28.0673,28.0286,28.0441,20800.0
2014-01-28 14:05:00,36.26,36.29,36.26,36.29,9300.0,28.0364,28.0596,28.0364,28.0596,9300.0
2014-01-28 14:10:00,36.29,36.29,36.12,36.13,32100.0,28.0596,28.0596,27.9281,27.9358,32100.0
2014-01-28 14:15:00,36.13,36.17,36.1,36.16,21400.0,27.9358,27.9668,27.9126,27.959,21400.0
2014-01-28 14:20:00,36.16,36.27,36.16,36.26,20500.0,27.959,28.0441,27.959,28.0364,20500.0
2014-01-28 14:25:00,36.26,37.0,36.26,36.49,373900.0,28.0364,28.6085,28.0364,28.2142,373900.0
2014-01-28 14:30:00,36.48,36.57,36.42,36.53,87800.0,28.2065,28.276,28.1601,28.2451,87800.0
2014-01-28 14:35:00,36.54,36.6,36.46,36.48,22200.0,28.2529,28.2992,28.191,28.2065,22200.0
2014-01-28 14:40:00,36.48,36.52,36.43,36.47,19400.0,28.2065,28.2374,28.1678,28.1987,19400.0
2014-01-28 14:45:00,36.48,36.53,36.45,36.45,20100.0,28.2065,28.2451,28.1833,28.1833,20100.0
2014-01-28 14:50:00,36.46,36.52,36.44,36.46,40800.0,28.191,28.2374,28.1755,28.191,40800.0
2014-01-28 14:55:00,36.45,36.46,36.36,36.36,16100.0,28.1833,28.191,28.1137,28.1137,16100.0
2014-01-28 15:00:00,36.37,36.47,36.37,36.45,20000.0,28.1214,28.1987,28.1214,28.1833,20000.0
2014-01-28 15:05:00,36.45,36.5,36.45,36.49,21600.0,28.1833,28.2219,28.1833,28.2142,21600.0
2014-01-28 15:10:00,36.5,36.5,36.46,36.48,11900.0,28.2219,28.2219,28.191,28.2065,11900.0
2014-01-28 15:15:00,36.49,36.52,36.48,36.5,17200.0,28.2142,28.2374,28.2065,28.2219,17200.0
2014-01-28 15:20:00,36.5,36.5,36.34,36.36,35500.0,28.2219,28.2219,28.0982,28.1137,35500.0
2014-01-28 15:25:00,36.36,36.37,36.35,36.36,22400.0,28.1137,28.1214,28.1059,28.1137,22400.0
2014-01-28 15:30:00,36.36,36.37,36.33,36.35,59000.0,28.1137,28.1214,28.0905,28.1059,59000.0
2014-01-28 15:35:00,36.36,36.37,36.26,36.27,56100.0,28.1137,28.1214,28.0364,28.0441,56100.0
2014-01-28 15:40:00,36.27,36.32,36.27,36.28,47800.0,28.0441,28.0827,28.0441,28.0518,47800.0
2014-01-28 15:45:00,36.28,36.37,36.26,36.34,126700.0,28.0518,28.1214,28.0364,28.0982,126700.0
2014-01-28 15:50:00,36.34,36.36,36.31,36.33,110400.0,28.0982,28.1137,28.075,28.0905,110400.0
2014-01-28 15:55:00,36.33,36.34,36.23,36.26,164300.0,28.0905,28.0982,28.0132,28.0364,164300.0
2014-01-29 09:30:00,36.02,36.23,35.94,36.01,46500.0,27.8508,28.0132,27.7889,27.8431,46500.0
2014-01-29 09:35:00,36.0,36.0,35.71,35.99,29500.0,27.8353,27.8353,27.6111,27.8276,29500.0
2014-01-29 09:40:00,35.99,36.15,35.99,36.05,38900.0,27.8276,27.9513,27.8276,27.874,38900.0
2014-01-29 09:45:00,36.06,36.14,35.95,36.0,40400.0,27.8817,27.9436,27.7967,27.8353,40400.0
2014-01-29 09:50:00,36.01,36.11,35.93,36.08,34900.0,27.8431,27.9204,27.7812,27.8972,34900.0
2014-01-29 09:55:00,36.09,36.25,36.07,36.07,49500.0,27.9049,28.0286,27.8894,27.8894,49500.0
2014-01-29 10:00:00,36.09,36.12,36.02,36.07,13000.0,27.9049,27.9281,27.8508,27.8894,13000.0
2014-01-29 10:05:00,36.04,36.22,36.04,36.1,20300.0,27.8663,28.0054,27.8663,27.9126,20300.0
2014-01-29 10:10:00,36.11,36.14,36.07,36.12,11700.0,27.9204,27.9436,27.8894,27.9281,11700.0
2014-01-29 10:15:00,36.13,36.13,36.02,36.04,10700.0,27.9358,27.9358,27.8508,27.8663,10700.0
2014-01-29 10:20:00,36.06,36.19,35.99,36.19,20500.0,27.8817,27.9822,27.8276,27.9822,20500.0
2014-01-29 10:25:00,36.18,36.18,36.01,36.11,7800.0,27.9745,27.9745,27.8431,27.9204,7800.0
2014-01-29 10:30:00,36.1,36.13,36.06,36.08,18800.0,27.9126,27.9358,27.8817,27.8972,18800.0
2014-01-29 10:35:00,36.09,36.09,36.04,36.08,24800.0,27.9049,27.9049,27.8663,27.8972,24800.0
2014-01-29 10:40:00,36.09,36.12,36.0,36.03,26500.0,27.9049,27.9281,27.8353,27.8585,26500.0
2014-01-29 10:45:00,36.04,36.04,35.98,36.01,30900.0,27.8663,27.8663,27.8199,27.8431,30900.0
2014-01-29 10:50:00,36.0,36.0,35.93,35.95,105700.0,27.8353,27.8353,27.7812,27.7967,105700.0
2014-01-29 10:55:00,35.96,35.97,35.95,35.95,16400.0,27.8044,27.8121,27.7967,27.7967,16400.0
2014-01-29 11:00:00,35.96,35.98,35.94,35.97,25700.0,27.8044,27.8199,27.7889,27.8121,25700.0
2014-01-29 11:05:00,35.96,35.97,35.94,35.95,40600.0,27.8044,27.8121,27.7889,27.7967,40600.0
2014-01-29 11:10:00,35.96,36.0,35.95,36.0,27700.0,27.8044,27.8353,27.7967,27.8353,27700.0
2014-01-29 11:15:00,36.0,36.0,35.94,35.96,21000.0,27.8353,27.8353,27.7889,27.8044,21000.0
2014-01-29 11:20:00,35.96,35.97,35.95,35.96,27000.0,27.8044,27.8121,27.7967,27.8044,27000.0
2014-01-29 11:25:00,35.96,35.98,35.94,35.96,30700.0,27.8044,27.8199,27.7889,27.8044,30700.0
2014-01-29 11:30:00,35.97,35.98,35.95,35.98,22000.0,27.8121,27.8199,27.7967,27.8199,22000.0
2014-01-29 11:35:00,35.98,35.98,35.94,35.95,36200.0,27.8199,27.8199,27.7889,27.7967,36200.0
2014-01-29 11:40:00,35.95,35.98,35.94,35.96,33600.0,27.7967,27.8199,27.7889,27.8044,33600.0
2014-01-29 11:45:00,35.95,35.97,35.95,35.95,20300.0,27.7967,27.8121,27.7967,27.7967,20300.0
2014-01-29 11:50:00,35.95,35.97,35.95,35.95,18200.0,27.7967,27.8121,27.7967,27.7967,18200.0
2014-01-29 11:55:00,35.95,35.96,35.94,35.95,34200.0,27.7967,27.8044,27.7889,27.7967,34200.0
2014-01-29 12:00:00,35.95,35.96,35.94,35.96,21100.0,27.7967,27.8044,27.7889,27.8044,21100.0
2014-01-29 12:05:00,35.95,35.96,35.84,35.86,38100.0,27.7967,27.8044,27.7116,27.7271,38100.0
2014-01-29 12:10:00,35.86,35.88,35.75,35.75,22700.0,27.7271,27.7425,27.642,27.642,22700.0
2014-01-29 12:15:00,35.73,35.74,35.58,35.68,40100.0,27.6266,27.6343,27.5106,27.5879,40100.0
2014-01-29 12:20:00,35.68,35.73,35.68,35.7,9500.0,27.5879,27.6266,27.5879,27.6034,9500.0
2014-01-29 12:25:00,35.69,35.69,35.62,35.62,7400.0,27.5956,27.5956,27.5415,27.5415,7400.0
2014-01-29 12:30:00,35.61,35.65,35.61,35.62,9500.0,27.5338,27.5647,27.5338,27.5415,9500.0
2014-01-29 12:35:00,35.62,35.62,35.51,35.51,11200.0,27.5415,27.5415,27.4565,27.4565,11200.0
2014-01-29 12:40:00,35.52,35.6,35.52,35.58,26600.0,27.4642,27.526,27.4642,27.5106,26600.0
2014-01-29 12:45:00,35.53,35.57,35.53,35.57,6800.0,27.4719,27.5028,27.4719,27.5028,6800.0
2014-01-29 12:50:00,35.58,35.59,35.52,35.55,7200.0,27.5106,27.5183,27.4642,27.4874,7200.0
2014-01-29 12:55:00,35.54,35.56,35.51,35.52,8500.0,27.4797,27.4951,27.4565,27.4642,8500.0
2014-01-29 13:00:00,35.51,35.53,35.51,35.52,7400.0,27.4565,27.4719,27.4565,27.4642,7400.0
2014-01-29 13:05:00,35.52,35.52,35.43,35.45,26200.0,27.4642,27.4642,27.3946,27.4101,26200.0
2014-01-29 13:10:00,35.45,35.46,35.37,35.39,26800.0,27.4101,27.4178,27.3482,27.3637,26800.0
2014-01-29 13:15:00,35.4,35.4,35.31,35.32,10900.0,27.3714,27.3714,27.3018,27.3095,10900.0
2014-01-29 13:20:00,35.32,35.35,35.3,35.32,20400.0,27.3095,27.3327,27.2941,27.3095,20400.0
2014-01-29 13:25:00,35.32,35.54,35.32,35.54,47500.0,27.3095,27.4797,27.3095,27.4797,47500.0
2014-01-29 13:30:00,35.53,35.6,35.53,35.59,14600.0,27.4719,27.526,27.4719,27.5183,14600.0
2014-01-29 13:35:00,35.59,35.64,35.58,35.6,13100.0,27.5183,27.557,27.5106,27.526,13100.0
2014-01-29 13:40:00,35.6,35.61,35.55,35.56,11100.0,27.526,27.5338,27.4874,27.4951,11100.0
2014-01-29 13:45:00,35.55,35.67,35.55,35.66,16400.0,27.4874,27.5802,27.4874,27.5724,16400.0
2014-01-29 13:50:00,35.66,35.78,35.66,35.78,23600.0,27.5724,27.6652,27.5724,27.6652,23600.0
2014-01-29 13:55:00,35.78,35.85,35.77,35.77,12900.0,27.6652,27.7193,27.6575,27.6575,12900.0
2014-01-29 14:00:00,35.75,35.85,35.68,35.73,97400.0,27.642,27.7193,27.5879,27.6266,97400.0
2014-01-29 14:05:00,35.72,35.72,35.5,35.56,25500.0,27.6188,27.6188,27.4487,27.4951,25500.0
2014-01-29 14:10:00,35.54,35.54,35.42,35.43,19900.0,27.4797,27.4797,27.3869,27.3946,19900.0
2014-01-29 14:15:00,35.42,35.45,35.3,35.32,26000.0,27.3869,27.4101,27.2941,27.3095,26000.0
2014-01-29 14:20:00,35.33,35.4,35.33,35.34,24400.0,27.3173,27.3714,27.3173,27.325,24400.0
2014-01-29 14:25:00,35.34,35.51,35.34,35.51,41100.0,27.325,27.4565,27.325,27.4565,41100.0
2014-01-29 14:30:00,35.5,35.54,35.46,35.54,15800.0,27.4487,27.4797,27.4178,27.4797,15800.0
2014-01-29 14:35:00,35.55,35.57,35.47,35.52,21000.0,27.4874,27.5028,27.4255,27.4642,21000.0
2014-01-29 14:40:00,35.54,35.57,35.51,35.57,14100.0,27.4797,27.5028,27.4565,27.5028,14100.0
2014-01-29 14:45:00,35.58,35.59,35.51,35.52,22500.0,27.5106,27.5183,27.4565,27.4642,22500.0
2014-01-29 14:50:00,35.51,35.51,35.45,35.47,22400.0,27.4565,27.4565,27.4101,27.4255,22400.0
2014-01-29 14:55:00,35.47,35.49,35.39,35.4,29300.0,27.4255,27.441,27.3637,27.3714,29300.0
2014-01-29 15:00:00,35.4,35.41,35.36,35.4,20300.0,27.3714,27.3791,27.3405,27.3714,20300.0
2014-01-29 15:05:00,35.4,35.44,35.37,35.43,32300.0,27.3714,27.4023,27.3482,27.3946,32300.0
2014-01-29 15:10:00,35.43,35.43,35.32,35.36,46600.0,27.3946,27.3946,27.3095,27.3405,46600.0
2014-01-29 15:15:00,35.36,35.36,35.27,35.28,38800.0,27.3405,27.3405,27.2709,27.2786,38800.0
2014-01-29 15:20:00,35.28,35.33,35.28,35.29,21700.0,27.2786,27.3173,27.2786,27.2863,21700.0
2014-01-29 15:25:00,35.29,35.34,35.27,35.28,26700.0,27.2863,27.325,27.2709,27.2786,26700.0
2014-01-29 15:30:00,35.28,35.29,35.22,35.24,32600.0,27.2786,27.2863,27.2322,27.2477,32600.0
2014-01-29 15:35:00,35.26,35.26,35.19,35.23,52900.0,27.2632,27.2632,27.209,27.24,52900.0
2014-01-29 15:40:00,35.22,35.31,35.2,35.31,55700.0,27.2322,27.3018,27.2168,27.3018,55700.0
2014-01-29 15:45:00,35.31,35.4,35.3,35.38,101000.0,27.3018,27.3714,27.2941,27.3559,101000.0
2014-01-29 15:50:00,35.38,35.38,35.3,35.32,90100.0,27.3559,27.3559,27.2941,27.3095,90100.0
2014-01-29 15:55:00,35.32,35.42,35.32,35.39,138300.0,27.3095,27.3869,27.3095,27.3637,138300.0
2014-01-30 09:30:00,35.56,35.6,35.26,35.53,43800.0,27.4951,27.526,27.2632,27.4719,43800.0
2014-01-30 09:35:00,35.55,35.74,35.48,35.63,45500.0,27.4874,27.6343,27.4333,27.5492,45500.0
2014-01-30 09:40:00,35.63,35.66,35.46,35.66,17500.0,27.5492,27.5724,27.4178,27.5724,17500.0
2014-01-30 09:45:00,35.62,35.67,35.38,35.47,44100.0,27.5415,27.5802,27.3559,27.4255,44100.0
2014-01-30 09:50:00,35.48,35.73,35.48,35.67,15300.0,27.4333,27.6266,27.4333,27.5802,15300.0
2014-01-30 09:55:00,35.66,35.73,35.56,35.71,40700.0,27.5724,27.6266,27.4951,27.6111,40700.0
2014-01-30 10:00:00,35.73,35.83,35.64,35.8,19700.0,27.6266,27.7039,27.557,27.6807,19700.0
2014-01-30 10:05:00,35.79,35.85,35.73,35.84,31800.0,27.673,27.7193,27.6266,27.7116,31800.0
2014-01-30 10:10:00,35.83,35.9,35.81,35.81,24300.0,27.7039,27.758,27.6884,27.6884,24300.0
2014-01-30 10:15:00,35.79,35.95,35.79,35.93,31100.0,27.673,27.7967,27.673,27.7812,31100.0
2014-01-30 10:20:00,35.94,36.1,35.94,36.09,22400.0,27.7889,27.9126,27.7889,27.9049,22400.0
2014-01-30 10:25:00,36.08,36.17,35.99,35.99,26300.0,27.8972,27.9668,27.8276,27.8276,26300.0
2014-01-30 10:30:00,35.97,36.09,35.94,36.08,28900.0,27.8121,27.9049,27.7889,27.8972,28900.0
2014-01-30 10:35:00,36.1,36.28,36.09,36.26,40300.0,27.9126,28.0518,27.9049,28.0364,40300.0
2014-01-30 10:40:00,36.28,36.37,36.2,36.35,38900.0,28.0518,28.1214,27.99,28.1059,38900.0
2014-01-30 10:45:00,36.35,36.44,36.3,36.39,61500.0,28.1059,28.1755,28.0673,28.1369,61500.0
2014-01-30 10:50:00,36.41,36.49,36.39,36.48,19400.0,28.1523,28.2142,28.1369,28.2065,19400.0
2014-01-30 10:55:00,36.48,36.48,36.31,36.41,51000.0,28.2065,28.2065,28.075,28.1523,51000.0
2014-01-30 11:00:00,36.4,36.49,36.35,36.45,69900.0,28.1446,28.2142,28.1059,28.1833,69900.0
2014-01-30 11:05:00,36.45,36.65,36.45,36.61,54100.0,28.1833,28.3379,28.1833,28.307,54100.0
2014-01-30 11:10:00,36.6,36.73,36.54,36.58,118100.0,28.2992,28.3998,28.2529,28.2838,118100.0
2014-01-30 11:15:00,36.58,36.58,36.4,36.48,80000.0,28.2838,28.2838,28.1446,28.2065,80000.0
2014-01-30 11:20:00,36.48,36.58,36.4,36.43,32300.0,28.2065,28.2838,28.1446,28.1678,32300.0
2014-01-30 11:25:00,36.44,36.49,36.35,36.35,27600.0,28.1755,28.2142,28.1059,28.1059,27600.0
2014-01-30 11:30:00,36.34,36.41,36.33,36.36,10000.0,28.0982,28.1523,28.0905,28.1137,10000.0
2014-01-30 11:35:00,36.36,36.36,36.3,36.33,6500.0,28.1137,28.1137,28.0673,28.0905,6500.0
2014-01-30 11:40:00,36.34,36.43,36.34,36.39,9600.0,28.0982,28.1678,28.0982,28.1369,9600.0
2014-01-30 11:45:00,36.38,36.38,36.31,36.32,8300.0,28.1291,28.1291,28.075,28.0827,8300.0
2014-01-30 11:50:00,36.31,36.43,36.31,36.37,9000.0,28.075,28.1678,28.075,28.1214,9000.0
2014-01-30 11:55:00,36.37,36.45,36.37,36.42,36700.0,28.1214,28.1833,28.1214,28.1601,36700.0
2014-01-30 12:00:00,36.41,36.47,36.41,36.46,5100.0,28.1523,28.1987,28.1523,28.191,5100.0
2014-01-30 12:05:00,36.45,36.48,36.44,36.46,15700.0,28.1833,28.2065,28.1755,28.191,15700.0
2014-01-30 12:10:00,36.46,36.5,36.46,36.49,13400.0,28.191,28.2219,28.191,28.2142,13400.0
2014-01-30 12:15:00,36.48,36.48,36.4,36.42,6100.0,28.2065,28.2065,28.1446,28.1601,6100.0
2014-01-30 12:20:00,36.41,36.55,36.41,36.52,12000.0,28.1523,28.2606,28.1523,28.2374,12000.0
2014-01-30 12:25:00,36.53,36.53,36.47,36.47,10500.0,28.2451,28.2451,28.1987,28.1987,10500.0
2014-01-30 12:30:00,36.48,36.5,36.47,36.5,5500.0,28.2065,28.2219,28.1987,28.2219,5500.0
2014-01-30 12:35:00,36.49,36.49,36.36,36.39,22600.0,28.2142,28.2142,28.1137,28.1369,22600.0
2014-01-30 12:40:00,36.4,36.43,36.32,36.34,6400.0,28.1446,28.1678,28.0827,28.0982,6400.0
2014-01-30 12:45:00,36.35,36.35,36.27,36.27,3800.0,28.1059,28.1059,28.0441,28.0441,3800.0
2014-01-30 12:50:00,36.27,36.29,36.26,36.29,8000.0,28.0441,28.0596,28.0364,28.0596,8000.0
2014-01-30 12:55:00,36.28,36.29,36.22,36.22,8800.0,28.0518,28.0596,28.0054,28.0054,8800.0
2014-01-30 13:00:00,36.2,36.22,36.13,36.15,10600.0,27.99,28.0054,27.9358,27.9513,10600.0
2014-01-30 13:05:00,36.13,36.17,36.12,36.13,18400.0,27.9358,27.9668,27.9281,27.9358,18400.0
2014-01-30 13:10:00,36.13,36.13,36.05,36.08,31500.0,27.9358,27.9358,27.874,27.8972,31500.0
2014-01-30 13:15:00,36.08,36.2,36.08,36.2,13100.0,27.8972,27.99,27.8972,27.99,13100.0
2014-01-30 13:20:00,36.2,36.29,36.2,36.28,6800.0,27.99,28.0596,27.99,28.0518,6800.0
2014-01-30 13:25:00,36.28,36.28,36.21,36.21,7000.0,28.0518,28.0518,27.9977,27.9977,7000.0
2014-01-30 13:30:00,36.2,36.2,36.03,36.03,7200.0,27.99,27.99,27.8585,27.8585,7200.0
2014-01-30 13:35:00,36.03,36.03,35.91,35.91,26400.0,27.8585,27.8585,27.7657,27.7657,26400.0
2014-01-30 13:40:00,35.9,36.04,35.89,36.03,5500.0,27.758,27.8663,27.7503,27.8585,5500.0
2014-01-30 13:45:00,36.0,36.03,36.0,36.03,1800.0,27.8353,27.8585,27.8353,27.8585,1800.0
2014-01-30 13:50:00,36.01,36.03,35.98,36.0,4700.0,27.8431,27.8585,27.8199,27.8353,4700.0
2014-01-30 13:55:00,35.99,36.0,35.9,35.95,21600.0,27.8276,27.8353,27.758,27.7967,21600.0
2014-01-30 14:00:00,35.96,35.99,35.91,35.99,15400.0,27.8044,27.8276,27.7657,27.8276,15400.0
2014-01-30 14:05:00,35.99,36.06,35.99,36.01,8500.0,27.8276,27.8817,27.8276,27.8431,8500.0
2014-01-30 14:10:00,36.0,36.04,35.98,36.04,7100.0,27.8353,27.8663,27.8199,27.8663,7100.0
2014-01-30 14:15:00,36.03,36.03,35.95,35.99,18000.0,27.8585,27.8585,27.7967,27.8276,18000.0
2014-01-30 14:20:00,35.99,36.1,35.98,36.1,12800.0,27.8276,27.9126,27.8199,27.9126,12800.0
2014-01-30 14:25:00,36.07,36.08,36.0,36.01,20800.0,27.8894,27.8972,27.8353,27.8431,20800.0
2014-01-30 14:30:00,36.01,36.06,36.0,36.01,23400.0,27.8431,27.8817,27.8353,27.8431,23400.0
2014-01-30 14:35:00,36.02,36.05,35.97,36.02,26900.0,27.8508,27.874,27.8121,27.8508,26900.0
2014-01-30 14:40:00,36.02,36.04,35.97,36.02,17700.0,27.8508,27.8663,27.8121,27.8508,17700.0
2014-01-30 14:45:00,36.01,36.07,36.01,36.07,12600.0,27.8431,27.8894,27.8431,27.8894,12600.0
2014-01-30 14:50:00,36.07,36.1,36.04,36.05,9400.0,27.8894,27.9126,27.8663,27.874,9400.0
2014-01-30 14:55:00,36.05,36.11,36.02,36.11,13700.0,27.874,27.9204,27.8508,27.9204,13700.0
2014-01-30 15:00:00,36.08,36.14,36.08,36.11,8200.0,27.8972,27.9436,27.8972,27.9204,8200.0
2014-01-30 15:05:00,36.11,36.11,36.05,36.05,5900.0,27.9204,27.9204,27.874,27.874,5900.0
2014-01-30 15:10:00,36.05,36.1,36.05,36.09,10300.0,27.874,27.9126,27.874,27.9049,10300.0
2014-01-30 15:15:00,36.09,36.09,36.05,36.06,7600.0,27.9049,27.9049,27.874,27.8817,7600.0
2014-01-30 15:20:00,36.05,36.09,36.05,36.07,12900.0,27.874,27.9049,27.874,27.8894,12900.0
2014-01-30 15:25:00,36.07,36.07,36.01,36.03,11800.0,27.8894,27.8894,27.8431,27.8585,11800.0
2014-01-30 15:30:00,36.03,36.06,35.97,35.97,39400.0,27.8585,27.8817,27.8121,27.8121,39400.0
2014-01-30 15:35:00,35.97,35.98,35.89,35.94,31000.0,27.8121,27.8199,27.7503,27.7889,31000.0
2014-01-30 15:40:00,35.94,35.98,35.91,35.93,26000.0,27.7889,27.8199,27.7657,27.7812,26000.0
2014-01-30 15:45:00,35.94,36.0,35.9,35.92,51500.0,27.7889,27.8353,27.758,27.7735,51500.0
2014-01-30 15:50:00,35.93,35.98,35.89,35.97,67100.0,27.7812,27.8199,27.7503,27.8121,67100.0
2014-01-30 15:55:00,35.97,35.99,35.92,35.93,65500.0,27.8121,27.8276,27.7735,27.7812,65500.0
2014-01-31 09:30:00,35.6,35.6,35.27,35.37,18800.0,27.526,27.526,27.2709,27.3482,18800.0
2014-01-31 09:35:00,35.39,35.66,35.38,35.55,13300.0,27.3637,27.5724,27.3559,27.4874,13300.0
2014-01-31 09:40:00,35.56,35.69,35.55,35.63,32400.0,27.4951,27.5956,27.4874,27.5492,32400.0
2014-01-31 09:45:00,35.63,35.67,35.43,35.51,40600.0,27.5492,27.5802,27.3946,27.4565,40600.0
2014-01-31 09:50:00,35.55,35.58,35.4,35.43,21200.0,27.4874,27.5106,27.3714,27.3946,21200.0
2014-01-31 09:55:00,35.44,35.47,35.33,35.39,26800.0,27.4023,27.4255,27.3173,27.3637,26800.0
2014-01-31 10:00:00,35.4,35.49,35.35,35.39,12100.0,27.3714,27.441,27.3327,27.3637,12100.0
2014-01-31 10:05:00,35.41,35.49,35.37,35.43,28000.0,27.3791,27.441,27.3482,27.3946,28000.0
2014-01-31 10:10:00,35.44,35.47,35.42,35.42,20100.0,27.4023,27.4255,27.3869,27.3869,20100.0
2014-01-31 10:15:00,35.4,35.42,35.33,35.38,9800.0,27.3714,27.3869,27.3173,27.3559,9800.0
2014-01-31 10:20:00,35.37,35.38,35.3,35.35,17500.0,27.3482,27.3559,27.2941,27.3327,17500.0
2014-01-31 10:25:00,35.35,35.35,35.27,35.3,12700.0,27.3327,27.3327,27.2709,27.2941,12700.0
2014-01-31 10:30:00,35.31,35.34,35.3,35.3,11700.0,27.3018,27.325,27.2941,27.2941,11700.0
2014-01-31 10:35:00,35.29,35.39,35.29,35.38,15000.0,27.2863,27.3637,27.2863,27.3559,15000.0
2014-01-31 10:40:00,35.38,35.39,35.33,35.33,14500.0,27.3559,27.3637,27.3173,27.3173,14500.0
2014-01-31 10:45:00,35.33,35.38,35.31,35.38,46400.0,27.3173,27.3559,27.3018,27.3559,46400.0
2014-01-31 10:50:00,35.4,35.47,35.33,35.33,35000.0,27.3714,27.4255,27.3173,27.3173,35000.0
2014-01-31 10:55:00,35.32,35.37,35.21,35.24,23600.0,27.3095,27.3482,27.2245,27.2477,23600.0
2014-01-31 11:00:00,35.25,35.28,35.15,35.28,38600.0,27.2554,27.2786,27.1781,27.2786,38600.0
2014-01-31 11:05:00,35.3,35.33,35.25,35.32,22300.0,27.2941,27.3173,27.2554,27.3095,22300.0
2014-01-31 11:10:00,35.32,35.37,35.3,35.37,31100.0,27.3095,27.3482,27.2941,27.3482,31100.0
2014-01-31 11:15:00,35.36,35.37,35.25,35.26,49900.0,27.3405,27.3482,27.2554,27.2632,49900.0
2014-01-31 11:20:00,35.25,35.27,35.16,35.22,33100.0,27.2554,27.2709,27.1858,27.2322,33100.0
2014-01-31 11:25:00,35.22,35.32,35.18,35.31,30600.0,27.2322,27.3095,27.2013,27.3018,30600.0
2014-01-31 11:30:00,35.32,35.36,35.23,35.31,27600.0,27.3095,27.3405,27.24,27.3018,27600.0
2014-01-31 11:35:00,35.32,35.32,35.26,35.29,19700.0,27.3095,27.3095,27.2632,27.2863,19700.0
2014-01-31 11:40:00,35.29,35.3,35.23,35.28,13400.0,27.2863,27.2941,27.24,27.2786,13400.0
2014-01-31 11:45:00,35.28,35.43,35.28,35.43,28000.0,27.2786,27.3946,27.2786,27.3946,28000.0
2014-01-31 11:50:00,35.42,35.45,35.38,35.41,11600.0,27.3869,27.4101,27.3559,27.3791,11600.0
2014-01-31 11:55:00,35.41,35.42,35.39,35.4,4100.0,27.3791,27.3869,27.3637,27.3714,4100.0
2014-01-31 12:00:00,35.42,35.45,35.39,35.43,31400.0,27.3869,27.4101,27.3637,27.3946,31400.0
2014-01-31 12:05:00,35.42,35.49,35.37,35.49,9500.0,27.3869,27.441,27.3482,27.441,9500.0
2014-01-31 12:10:00,35.5,35.54,35.45,35.45,8800.0,27.4487,27.4797,27.4101,27.4101,8800.0
2014-01-31 12:15:00,35.43,35.43,35.36,35.37,10800.0,27.3946,27.3946,27.3405,27.3482,10800.0
2014-01-31 12:20:00,35.35,35.39,35.35,35.37,5200.0,27.3327,27.3637,27.3327,27.3482,5200.0
2014-01-31 12:25:00,35.37,35.42,35.35,35.41,46300.0,27.3482,27.3869,27.3327,27.3791,46300.0
2014-01-31 12:30:00,35.41,35.43,35.35,35.4,8400.0,27.3791,27.3946,27.3327,27.3714,8400.0
2014-01-31 12:35:00,35.39,35.43,35.37,35.43,8700.0,27.3637,27.3946,27.3482,27.3946,8700.0
2014-01-31 12:40:00,35.41,35.48,35.41,35.46,7000.0,27.3791,27.4333,27.3791,27.4178,7000.0
2014-01-31 12:45:00,35.46,35.6,35.45,35.58,27900.0,27.4178,27.526,27.4101,27.5106,27900.0
2014-01-31 12:50:00,35.57,35.57,35.51,35.51,6500.0,27.5028,27.5028,27.4565,27.4565,6500.0
2014-01-31 12:55:00,35.51,35.52,35.48,35.49,7600.0,27.4565,27.4642,27.4333,27.441,7600.0
2014-01-31 13:00:00,35.49,35.54,35.47,35.51,5600.0,27.441,27.4797,27.4255,27.4565,5600.0
2014-01-31 13:05:00,35.48,35.48,35.4,35.44,6600.0,27.4333,27.4333,27.3714,27.4023,6600.0
2014-01-31 13:10:00,35.44,35.44,35.4,35.42,4400.0,27.4023,27.4023,27.3714,27.3869,4400.0
2014-01-31 13:15:00,35.41,35.44,35.38,35.38,10700.0,27.3791,27.4023,27.3559,27.3559,10700.0
2014-01-31 13:20:00,35.38,35.41,35.38,35.4,10200.0,27.3559,27.3791,27.3559,27.3714,10200.0
2014-01-31 13:25:00,35.4,35.41,35.39,35.4,16000.0,27.3714,27.3791,27.3637,27.3714,16000.0
2014-01-31 13:30:00,35.4,35.43,35.38,35.39,9700.0,27.3714,27.3946,27.3559,27.3637,9700.0
2014-01-31 13:35:00,35.4,35.41,35.39,35.4,6500.0,27.3714,27.3791,27.3637,27.3714,6500.0
2014-01-31 13:40:00,35.4,35.45,35.4,35.41,14100.0,27.3714,27.4101,27.3714,27.3791,14100.0
2014-01-31 13:45:00,35.4,35.59,35.4,35.59,52500.0,27.3714,27.5183,27.3714,27.5183,52500.0
2014-01-31 13:50:00,35.58,35.68,35.58,35.68,18400.0,27.5106,27.5879,27.5106,27.5879,18400.0
2014-01-31 13:55:00,35.68,35.69,35.4,35.64,28200.0,27.5879,27.5956,27.3714,27.557,28200.0
2014-01-31 14:00:00,35.64,35.65,35.6,35.61,14200.0,27.557,27.5647,27.526,27.5338,14200.0
2014-01-31 14:05:00,35.61,35.64,35.56,35.61,13500.0,27.5338,27.557,27.4951,27.5338,13500.0
2014-01-31 14:10:00,35.61,35.61,35.56,35.59,11100.0,27.5338,27.5338,27.4951,27.5183,11100.0
2014-01-31 14:15:00,35.59,35.6,35.56,35.57,17000.0,27.5183,27.526,27.4951,27.5028,17000.0
2014-01-31 14:20:00,35.57,35.57,35.51,35.53,19700.0,27.5028,27.5028,27.4565,27.4719,19700.0
2014-01-31 14:25:00,35.53,35.57,35.53,35.54,12300.0,27.4719,27.5028,27.4719,27.4797,12300.0
2014-01-31 14:30:00,35.54,35.55,35.48,35.48,12900.0,27.4797,27.4874,27.4333,27.4333,12900.0
2014-01-31 14:35:00,35.49,35.55,35.48,35.53,13800.0,27.441,27.4874,27.4333,27.4719,13800.0
2014-01-31 14:40:00,35.53,35.67,35.52,35.66,12200.0,27.4719,27.5802,27.4642,27.5724,12200.0
2014-01-31 14:45:00,35.66,35.69,35.66,35.67,10700.0,27.5724,27.5956,27.5724,27.5802,10700.0
2014-01-31 14:50:00,35.67,35.67,35.59,35.59,17900.0,27.5802,27.5802,27.5183,27.5183,17900.0
2014-01-31 14:55:00,35.59,35.63,35.59,35.6,14200.0,27.5183,27.5492,27.5183,27.526,14200.0
2014-01-31 15:00:00,35.6,35.6,35.54,35.55,13600.0,27.526,27.526,27.4797,27.4874,13600.0
2014-01-31 15:05:00,35.55,35.55,35.47,35.49,19200.0,27.4874,27.4874,27.4255,27.441,19200.0
2014-01-31 15:10:00,35.48,35.55,35.48,35.53,12300.0,27.4333,27.4874,27.4333,27.4719,12300.0
2014-01-31 15:15:00,35.52,35.55,35.49,35.49,16400.0,27.4642,27.4874,27.441,27.441,16400.0
2014-01-31 15:20:00,35.49,35.51,35.47,35.5,24600.0,27.441,27.4565,27.4255,27.4487,24600.0
2014-01-31 15:25:00,35.5,35.52,35.47,35.49,20300.0,27.4487,27.4642,27.4255,27.441,20300.0
2014-01-31 15:30:00,35.49,35.55,35.48,35.53,22700.0,27.441,27.4874,27.4333,27.4719,22700.0
2014-01-31 15:35:00,35.53,35.54,35.5,35.52,23000.0,27.4719,27.4797,27.4487,27.4642,23000.0
2014-01-31 15:40:00,35.52,35.53,35.48,35.5,53900.0,27.4642,27.4719,27.4333,27.4487,53900.0
2014-01-31 15:45:00,35.48,35.5,35.42,35.46,70800.0,27.4333,27.4487,27.3869,27.4178,70800.0
2014-01-31 15:50:00,35.46,35.49,35.42,35.43,83600.0,27.4178,27.441,27.3869,27.3946,83600.0
2014-01-31 15:55:00,35.43,35.44,35.37,35.38,156100.0,27.3946,27.4023,27.3482,27.3559,156100.0
2014-02-03 09:30:00,35.47,35.65,35.29,35.33,38400.0,27.4255,27.5647,27.2863,27.3173,38400.0
2014-02-03 09:35:00,35.36,35.55,35.36,35.48,18600.0,27.3405,27.4874,27.3405,27.4333,18600.0
2014-02-03 09:40:00,35.45,35.57,35.24,35.25,20600.0,27.4101,27.5028,27.2477,27.2554,20600.0
2014-02-03 09:45:00,35.22,35.22,35.0,35.04,19700.0,27.2322,27.2322,27.0621,27.093,19700.0
2014-02-03 09:50:00,35.04,35.14,34.91,35.11,56900.0,27.093,27.1704,26.9925,27.1472,56900.0
2014-02-03 09:55:00,35.12,35.18,35.05,35.07,18400.0,27.1549,27.2013,27.1008,27.1162,18400.0
2014-02-03 10:00:00,35.03,35.03,34.77,34.77,19000.0,27.0853,27.0853,26.8843,26.8843,19000.0
2014-02-03 10:05:00,34.77,34.81,34.76,34.76,21300.0,26.8843,26.9152,26.8766,26.8766,21300.0
2014-02-03 10:10:00,34.76,34.76,34.58,34.67,36000.0,26.8766,26.8766,26.7374,26.807,36000.0
2014-02-03 10:15:00,34.66,34.66,34.52,34.52,27200.0,26.7992,26.7992,26.691,26.691,27200.0
2014-02-03 10:20:00,34.51,34.51,34.35,34.35,51900.0,26.6833,26.6833,26.5595,26.5595,51900.0
2014-02-03 10:25:00,34.36,34.46,34.35,34.44,20600.0,26.5673,26.6446,26.5595,26.6291,20600.0
2014-02-03 10:30:00,34.44,34.45,34.27,34.36,58700.0,26.6291,26.6369,26.4977,26.5673,58700.0
2014-02-03 10:35:00,34.36,34.45,34.34,34.39,20900.0,26.5673,26.6369,26.5518,26.5905,20900.0
2014-02-03 10:40:00,34.4,34.46,34.31,34.44,37800.0,26.5982,26.6446,26.5286,26.6291,37800.0
2014-02-03 10:45:00,34.43,34.48,34.36,34.36,54600.0,26.6214,26.6601,26.5673,26.5673,54600.0
2014-02-03 10:50:00,34.35,34.35,34.21,34.22,35700.0,26.5595,26.5595,26.4513,26.459,35700.0
2014-02-03 10:55:00,34.21,34.24,34.16,34.19,29900.0,26.4513,26.4745,26.4126,26.4358,29900.0
2014-02-03 11:00:00,34.19,34.31,34.18,34.22,20900.0,26.4358,26.5286,26.4281,26.459,20900.0
2014-02-03 11:05:00,34.21,34.31,34.2,34.27,21600.0,26.4513,26.5286,26.4436,26.4977,21600.0
2014-02-03 11:10:00,34.24,34.31,34.24,34.26,42500.0,26.4745,26.5286,26.4745,26.4899,42500.0
2014-02-03 11:15:00,34.26,34.3,34.23,34.25,21800.0,26.4899,26.5209,26.4668,26.4822,21800.0
2014-02-03 11:20:00,34.25,34.29,34.23,34.25,14400.0,26.4822,26.5131,26.4668,26.4822,14400.0
2014-02-03 11:25:00,34.25,34.27,34.2,34.22,16400.0,26.4822,26.4977,26.4436,26.459,16400.0
2014-02-03 11:30:00,34.2,34.25,34.19,34.2,38800.0,26.4436,26.4822,26.4358,26.4436,38800.0
2014-02-03 11:35:00,34.19,34.2,34.14,34.17,12700.0,26.4358,26.4436,26.3972,26.4204,12700.0
2014-02-03 11:40:00,34.15,34.16,34.06,34.16,34100.0,26.4049,26.4126,26.3353,26.4126,34100.0
2014-02-03 11:45:00,34.16,34.18,34.13,34.15,17600.0,26.4126,26.4281,26.3894,26.4049,17600.0
2014-02-03 11:50:00,34.15,34.3,34.14,34.26,46000.0,26.4049,26.5209,26.3972,26.4899,46000.0
2014-02-03 11:55:00,34.26,34.27,34.13,34.15,34700.0,26.4899,26.4977,26.3894,26.4049,34700.0
2014-02-03 12:00:00,34.13,34.14,34.05,34.06,35900.0,26.3894,26.3972,26.3276,26.3353,35900.0
2014-02-03 12:05:00,34.06,34.06,33.97,34.01,44600.0,26.3353,26.3353,26.2657,26.2966,44600.0
2014-02-03 12:10:00,34.01,34.05,33.99,34.0,28700.0,26.2966,26.3276,26.2812,26.2889,28700.0
2014-02-03 12:15:00,33.99,34.11,33.98,34.1,27400.0,26.2812,26.374,26.2735,26.3662,27400.0
2014-02-03 12:20:00,34.11,34.11,34.06,34.08,10000.0,26.374,26.374,26.3353,26.3508,10000.0
2014-02-03 12:25:00,34.1,34.14,34.06,34.14,11100.0,26.3662,26.3972,26.3353,26.3972,11100.0
2014-02-03 12:30:00,34.14,34.23,34.13,34.18,20000.0,26.3972,26.4668,26.3894,26.4281,20000.0
2014-02-03 12:35:00,34.18,34.19,34.12,34.16,13100.0,26.4281,26.4358,26.3817,26.4126,13100.0
2014-02-03 12:40:00,34.16,34.19,34.12,34.12,10600.0,26.4126,26.4358,26.3817,26.3817,10600.0
2014-02-03 12:45:00,34.12,34.14,34.1,34.12,13600.0,26.3817,26.3972,26.3662,26.3817,13600.0
2014-02-03 12:50:00,34.12,34.13,34.05,34.1,12000.0,26.3817,26.3894,26.3276,26.3662,12000.0
2014-02-03 12:55:00,34.1,34.1,33.95,33.95,23100.0,26.3662,26.3662,26.2503,26.2503,23100.0
2014-02-03 13:00:00,33.95,33.99,33.94,33.95,39400.0,26.2503,26.2812,26.2425,26.2503,39400.0
2014-02-03 13:05:00,33.96,34.03,33.95,34.03,30200.0,26.258,26.3121,26.2503,26.3121,30200.0
2014-02-03 13:10:00,34.03,34.07,34.02,34.06,18400.0,26.3121,26.343,26.3044,26.3353,18400.0
2014-02-03 13:15:00,34.06,34.07,33.96,33.99,39900.0,26.3353,26.343,26.258,26.2812,39900.0
2014-02-03 13:20:00,33.99,34.04,33.96,33.96,24200.0,26.2812,26.3198,26.258,26.258,24200.0
2014-02-03 13:25:00,33.97,34.0,33.9,33.94,38000.0,26.2657,26.2889,26.2116,26.2425,38000.0
2014-02-03 13:30:00,33.94,33.94,33.88,33.91,14200.0,26.2425,26.2425,26.1961,26.2193,14200.0
2014-02-03 13:35:00,33.92,33.98,33.92,33.96,17900.0,26.2271,26.2735,26.2271,26.258,17900.0
2014-02-03 13:40:00,33.96,33.96,33.89,33.89,31300.0,26.258,26.258,26.2039,26.2039,31300.0
2014-02-03 13:45:00,33.89,33.9,33.7,33.72,70000.0,26.2039,26.2116,26.057,26.0724,70000.0
2014-02-03 13:50:00,33.73,33.76,33.66,33.75,23600.0,26.0802,26.1033,26.026,26.0956,23600.0
2014-02-03 13:55:00,33.75,33.83,33.67,33.68,38000.0,26.0956,26.1575,26.0338,26.0415,38000.0
2014-02-03 14:00:00,33.67,33.74,33.59,33.6,83500.0,26.0338,26.0879,25.9719,25.9796,83500.0
2014-02-03 14:05:00,33.61,33.72,33.58,33.66,22000.0,25.9874,26.0724,25.9642,26.026,22000.0
2014-02-03 14:10:00,33.66,33.78,33.66,33.74,62600.0,26.026,26.1188,26.026,26.0879,62600.0
2014-02-03 14:15:00,33.72,33.87,33.7,33.86,49700.0,26.0724,26.1884,26.057,26.1807,49700.0
2014-02-03 14:20:00,33.84,33.87,33.82,33.82,17600.0,26.1652,26.1884,26.1497,26.1497,17600.0
2014-02-03 14:25:00,33.83,33.83,33.75,33.79,41900.0,26.1575,26.1575,26.0956,26.1265,41900.0
2014-02-03 14:30:00,33.79,33.89,33.79,33.85,25000.0,26.1265,26.2039,26.1265,26.1729,25000.0
2014-02-03 14:35:00,33.85,33.89,33.74,33.82,29900.0,26.1729,26.2039,26.0879,26.1497,29900.0
2014-02-03 14:40:00,33.81,33.83,33.71,33.73,13300.0,26.142,26.1575,26.0647,26.0802,13300.0
2014-02-03 14:45:00,33.73,33.74,33.68,33.69,22800.0,26.0802,26.0879,26.0415,26.0492,22800.0
2014-02-03 14:50:00,33.69,33.75,33.67,33.68,17400.0,26.0492,26.0956,26.0338,26.0415,17400.0
2014-02-03 14:55:00,33.68,33.72,33.61,33.63,37500.0,26.0415,26.0724,25.9874,26.0028,37500.0
2014-02-03 15:00:00,33.63,33.66,33.62,33.64,27300.0,26.0028,26.026,25.9951,26.0106,27300.0
2014-02-03 15:05:00,33.64,33.68,33.62,33.66,30600.0,26.0106,26.0415,25.9951,26.026,30600.0
2014-02-03 15:10:00,33.66,33.66,33.61,33.62,46800.0,26.026,26.026,25.9874,25.9951,46800.0
2014-02-03 15:15:00,33.63,33.66,33.61,33.62,31200.0,26.0028,26.026,25.9874,25.9951,31200.0
2014-02-03 15:20:00,33.62,33.63,33.54,33.55,63500.0,25.9951,26.0028,25.9332,25.941,63500.0
2014-02-03 15:25:00,33.55,33.64,33.55,33.64,50900.0,25.941,26.0106,25.941,26.0106,50900.0
2014-02-03 15:30:00,33.63,33.69,33.62,33.67,79400.0,26.0028,26.0492,25.9951,26.0338,79400.0
2014-02-03 15:35:00,33.66,33.67,33.59,33.63,104800.0,26.026,26.0338,25.9719,26.0028,104800.0
2014-02-03 15:40:00,33.63,33.67,33.54,33.58,101400.0,26.0028,26.0338,25.9332,25.9642,101400.0
2014-02-03 15:45:00,33.58,33.66,33.55,33.63,181700.0,25.9642,26.026,25.941,26.0028,181700.0
2014-02-03 15:50:00,33.63,33.69,33.6,33.69,155600.0,26.0028,26.0492,25.9796,26.0492,155600.0
2014-02-03 15:55:00,33.69,33.74,33.63,33.66,201700.0,26.0492,26.0879,26.0028,26.026,201700.0
2014-02-04 09:30:00,33.82,33.99,33.74,33.74,41400.0,26.1497,26.2812,26.0879,26.0879,41400.0
2014-02-04 09:35:00,33.71,33.76,33.51,33.53,37900.0,26.0647,26.1033,25.91,25.9255,37900.0
2014-02-04 09:40:00,33.56,33.62,33.33,33.33,19500.0,25.9487,25.9951,25.7709,25.7709,19500.0
2014-02-04 09:45:00,33.34,33.47,33.33,33.45,16700.0,25.7786,25.8791,25.7709,25.8637,16700.0
2014-02-04 09:50:00,33.5,33.55,33.41,33.54,11800.0,25.9023,25.941,25.8327,25.9332,11800.0
2014-02-04 09:55:00,33.52,33.66,33.47,33.66,27200.0,25.9178,26.026,25.8791,26.026,27200.0
2014-02-04 10:00:00,33.62,33.75,33.57,33.57,33500.0,25.9951,26.0956,25.9564,25.9564,33500.0
2014-02-04 10:05:00,33.59,33.83,33.59,33.67,19600.0,25.9719,26.1575,25.9719,26.0338,19600.0
2014-02-04 10:10:00,33.67,33.74,33.65,33.67,11300.0,26.0338,26.0879,26.0183,26.0338,11300.0
2014-02-04 10:15:00,33.69,33.76,33.62,33.65,13100.0,26.0492,26.1033,25.9951,26.0183,13100.0
2014-02-04 10:20:00,33.65,33.68,33.53,33.62,12700.0,26.0183,26.0415,25.9255,25.9951,12700.0
2014-02-04 10:25:00,33.62,33.65,33.5,33.53,25000.0,25.9951,26.0183,25.9023,25.9255,25000.0
2014-02-04 10:30:00,33.54,33.65,33.54,33.64,20500.0,25.9332,26.0183,25.9332,26.0106,20500.0
2014-02-04 10:35:00,33.65,33.69,33.62,33.65,64300.0,26.0183,26.0492,25.9951,26.0183,64300.0
2014-02-04 10:40:00,33.7,33.71,33.56,33.58,18400.0,26.057,26.0647,25.9487,25.9642,18400.0
2014-02-04 10:45:00,33.59,33.64,33.56,33.57,26100.0,25.9719,26.0106,25.9487,25.9564,26100.0
2014-02-04 10:50:00,33.56,33.58,33.53,33.57,14600.0,25.9487,25.9642,25.9255,25.9564,14600.0
2014-02-04 10:55:00,33.57,33.62,33.57,33.61,5500.0,25.9564,25.9951,25.9564,25.9874,5500.0
2014-02-04 11:00:00,33.62,33.68,33.56,33.59,10100.0,25.9951,26.0415,25.9487,25.9719,10100.0
2014-02-04 11:05:00,33.58,33.66,33.56,33.64,17000.0,25.9642,26.026,25.9487,26.0106,17000.0
2014-02-04 11:10:00,33.64,33.64,33.53,33.58,8600.0,26.0106,26.0106,25.9255,25.9642,8600.0
2014-02-04 11:15:00,33.58,33.58,33.51,33.52,10300.0,25.9642,25.9642,25.91,25.9178,10300.0
2014-02-04 11:20:00,33.51,33.51,33.4,33.44,12400.0,25.91,25.91,25.825,25.8559,12400.0
2014-02-04 11:25:00,33.44,33.45,33.4,33.43,11600.0,25.8559,25.8637,25.825,25.8482,11600.0
2014-02-04 11:30:00,33.43,33.44,33.41,33.44,5800.0,25.8482,25.8559,25.8327,25.8559,5800.0
2014-02-04 11:35:00,33.44,33.45,33.4,33.41,15100.0,25.8559,25.8637,25.825,25.8327,15100.0
2014-02-04 11:40:00,33.41,33.45,33.4,33.44,25700.0,25.8327,25.8637,25.825,25.8559,25700.0
2014-02-04 11:45:00,33.44,33.46,33.43,33.44,6700.0,25.8559,25.8714,25.8482,25.8559,6700.0
2014-02-04 11:50:00,33.44,33.48,33.44,33.47,11700.0,25.8559,25.8869,25.8559,25.8791,11700.0
2014-02-04 11:55:00,33.48,33.49,33.46,33.46,4800.0,25.8869,25.8946,25.8714,25.8714,4800.0
2014-02-04 12:00:00,33.48,33.56,33.48,33.5,21800.0,25.8869,25.9487,25.8869,25.9023,21800.0
2014-02-04 12:05:00,33.5,33.5,33.38,33.38,32700.0,25.9023,25.9023,25.8095,25.8095,32700.0
2014-02-04 12:10:00,33.38,33.44,33.38,33.4,8600.0,25.8095,25.8559,25.8095,25.825,8600.0
2014-02-04 12:15:00,33.39,33.4,33.37,33.4,3900.0,25.8173,25.825,25.8018,25.825,3900.0
2014-02-04 12:20:00,33.4,33.42,33.39,33.4,13300.0,25.825,25.8405,25.8173,25.825,13300.0
2014-02-04 12:25:00,33.4,33.41,33.35,33.35,12700.0,25.825,25.8327,25.7863,25.7863,12700.0
2014-02-04 12:30:00,33.36,33.42,33.36,33.41,13100.0,25.7941,25.8405,25.7941,25.8327,13100.0
2014-02-04 12:35:00,33.4,33.4,33.32,33.32,16200.0,25.825,25.825,25.7631,25.7631,16200.0
2014-02-04 12:40:00,33.32,33.32,33.27,33.31,65200.0,25.7631,25.7631,25.7245,25.7554,65200.0
2014-02-04 12:45:00,33.32,33.33,33.24,33.25,25700.0,25.7631,25.7709,25.7013,25.709,25700.0
2014-02-04 12:50:00,33.25,33.26,33.23,33.24,14100.0,25.709,25.7167,25.6936,25.7013,14100.0
2014-02-04 12:55:00,33.23,33.24,33.21,33.21,26700.0,25.6936,25.7013,25.6781,25.6781,26700.0
2014-02-04 13:00:00,33.22,33.22,33.14,33.18,35200.0,25.6858,25.6858,25.624,25.6549,35200.0
2014-02-04 13:05:00,33.18,33.19,33.11,33.11,23500.0,25.6549,25.6626,25.6008,25.6008,23500.0
2014-02-04 13:10:00,33.11,33.15,33.08,33.11,28800.0,25.6008,25.6317,25.5776,25.6008,28800.0
2014-02-04 13:15:00,33.12,33.12,33.08,33.11,24000.0,25.6085,25.6085,25.5776,25.6008,24000.0
2014-02-04 13:20:00,33.11,33.12,33.08,33.12,56000.0,25.6008,25.6085,25.5776,25.6085,56000.0
2014-02-04 13:25:00,33.12,33.24,33.12,33.19,48600.0,25.6085,25.7013,25.6085,25.6626,48600.0
2014-02-04 13:30:00,33.18,33.31,33.18,33.28,14800.0,25.6549,25.7554,25.6549,25.7322,14800.0
2014-02-04 13:35:00,33.27,33.34,33.27,33.34,51100.0,25.7245,25.7786,25.7245,25.7786,51100.0
2014-02-04 13:40:00,33.34,33.35,33.33,33.35,5200.0,25.7786,25.7863,25.7709,25.7863,5200.0
2014-02-04 13:45:00,33.35,33.35,33.19,33.2,17900.0,25.7863,25.7863,25.6626,25.6704,17900.0
2014-02-04 13:50:00,33.2,33.22,33.15,33.17,14000.0,25.6704,25.6858,25.6317,25.6472,14000.0
2014-02-04 13:55:00,33.16,33.17,33.13,33.14,10900.0,25.6394,25.6472,25.6162,25.624,10900.0
2014-02-04 14:00:00,33.14,33.18,33.12,33.15,21100.0,25.624,25.6549,25.6085,25.6317,21100.0
2014-02-04 14:05:00,33.15,33.16,33.09,33.14,13600.0,25.6317,25.6394,25.5853,25.624,13600.0
2014-02-04 14:10:00,33.15,33.16,33.13,33.14,10600.0,25.6317,25.6394,25.6162,25.624,10600.0
2014-02-04 14:15:00,33.13,33.14,33.01,33.02,40000.0,25.6162,25.624,25.5234,25.5312,40000.0
2014-02-04 14:20:00,33.02,33.09,33.01,33.07,21700.0,25.5312,25.5853,25.5234,25.5698,21700.0
2014-02-04 14:25:00,33.07,33.09,33.02,33.02,16200.0,25.5698,25.5853,25.5312,25.5312,16200.0
2014-02-04 14:30:00,33.02,33.05,33.02,33.02,21200.0,25.5312,25.5544,25.5312,25.5312,21200.0
2014-02-04 14:35:00,33.02,33.1,33.01,33.09,43200.0,25.5312,25.593,25.5234,25.5853,43200.0
2014-02-04 14:40:00,33.1,33.2,33.1,33.2,19900.0,25.593,25.6704,25.593,25.6704,19900.0
2014-02-04 14:45:00,33.2,33.22,33.16,33.18,15300.0,25.6704,25.6858,25.6394,25.6549,15300.0
2014-02-04 14:50:00,33.18,33.2,33.07,33.07,34900.0,25.6549,25.6704,25.5698,25.5698,34900.0
2014-02-04 14:55:00,33.07,33.08,33.0,33.02,61500.0,25.5698,25.5776,25.5157,25.5312,61500.0
2014-02-04 15:00:00,33.02,33.05,32.94,32.95,93500.0,25.5312,25.5544,25.4693,25.4771,93500.0
2014-02-04 15:05:00,32.95,33.03,32.93,33.03,33400.0,25.4771,25.5389,25.4616,25.5389,33400.0
2014-02-04 15:10:00,33.04,33.14,33.04,33.14,33000.0,25.5466,25.624,25.5466,25.624,33000.0
2014-02-04 15:15:00,33.14,33.14,33.06,33.09,32100.0,25.624,25.624,25.5621,25.5853,32100.0
2014-02-04 15:20:00,33.09,33.09,33.02,33.02,24100.0,25.5853,25.5853,25.5312,25.5312,24100.0
2014-02-04 15:25:00,33.03,33.07,33.01,33.02,47100.0,25.5389,25.5698,25.5234,25.5312,47100.0
2014-02-04 15:30:00,33.01,33.12,33.0,33.08,66000.0,25.5234,25.6085,25.5157,25.5776,66000.0
2014-02-04 15:35:00,33.07,33.18,33.06,33.18,50400.0,25.5698,25.6549,25.5621,25.6549,50400.0
2014-02-04 15:40:00,33.18,33.27,33.18,33.22,77700.0,25.6549,25.7245,25.6549,25.6858,77700.0
2014-02-04 15:45:00,33.22,33.24,33.16,33.21,115100.0,25.6858,25.7013,25.6394,25.6781,115100.0
2014-02-04 15:50:00,33.2,33.21,33.16,33.19,104300.0,25.6704,25.6781,25.6394,25.6626,104300.0
2014-02-04 15:55:00,33.18,33.22,33.14,33.17,167400.0,25.6549,25.6858,25.624,25.6472,167400.0
2014-02-05 09:30:00,33.16,33.28,32.91,32.95,49800.0,25.6394,25.7322,25.4461,25.4771,49800.0
2014-02-05 09:35:00,32.95,32.98,32.88,32.95,26700.0,25.4771,25.5002,25.4229,25.4771,26700.0
2014-02-05 09:40:00,32.94,33.1,32.87,33.02,21800.0,25.4693,25.593,25.4152,25.5312,21800.0
2014-02-05 09:45:00,32.99,33.07,32.89,32.91,14100.0,25.508,25.5698,25.4307,25.4461,14100.0
2014-02-05 09:50:00,32.9,33.06,32.9,32.93,37000.0,25.4384,25.5621,25.4384,25.4616,37000.0
2014-02-05 09:55:00,32.91,32.92,32.77,32.79,50800.0,25.4461,25.4539,25.3379,25.3533,50800.0
2014-02-05 10:00:00,32.8,32.89,32.69,32.78,59900.0,25.3611,25.4307,25.276,25.3456,59900.0
2014-02-05 10:05:00,32.78,32.83,32.61,32.61,19000.0,25.3456,25.3843,25.2142,25.2142,19000.0
2014-02-05 10:10:00,32.61,32.61,32.38,32.4,56700.0,25.2142,25.2142,25.0363,25.0518,56700.0
2014-02-05 10:15:00,32.42,32.42,32.27,32.27,54700.0,25.0673,25.0673,24.9513,24.9513,54700.0
2014-02-05 10:20:00,32.26,32.3,31.73,31.79,330300.0,24.9435,24.9745,24.5337,24.5801,330300.0
2014-02-05 10:25:00,31.8,32.05,31.8,32.02,225300.0,24.5879,24.7812,24.5879,24.758,225300.0
2014-02-05 10:30:00,32.03,32.22,31.96,32.18,149100.0,24.7657,24.9126,24.7116,24.8817,149100.0
2014-02-05 10:35:00,32.16,32.29,32.06,32.22,95600.0,24.8662,24.9667,24.7889,24.9126,95600.0
2014-02-05 10:40:00,32.22,32.43,32.21,32.26,189700.0,24.9126,25.075,24.9049,24.9435,189700.0
2014-02-05 10:45:00,32.26,32.43,32.24,32.43,67300.0,24.9435,25.075,24.9281,25.075,67300.0
2014-02-05 10:50:00,32.4,32.41,32.33,32.38,30500.0,25.0518,25.0595,24.9977,25.0363,30500.0
2014-02-05 10:55:00,32.36,32.44,32.28,32.37,21600.0,25.0209,25.0827,24.959,25.0286,21600.0
2014-02-05 11:00:00,32.37,32.37,32.27,32.3,17800.0,25.0286,25.0286,24.9513,24.9745,17800.0
2014-02-05 11:05:00,32.31,32.31,32.18,32.19,40100.0,24.9822,24.9822,24.8817,24.8894,40100.0
2014-02-05 11:10:00,32.19,32.28,32.07,32.24,95800.0,24.8894,24.959,24.7966,24.9281,95800.0
2014-02-05 11:15:00,32.24,32.37,32.23,32.34,41200.0,24.9281,25.0286,24.9203,25.0054,41200.0
2014-02-05 11:20:00,32.32,32.43,32.32,32.43,16000.0,24.9899,25.075,24.9899,25.075,16000.0
2014-02-05 11:25:00,32.43,32.61,32.42,32.58,45600.0,25.075,25.2142,25.0673,25.191,45600.0
2014-02-05 11:30:00,32.57,32.57,32.49,32.54,14300.0,25.1832,25.1832,25.1214,25.16,14300.0
2014-02-05 11:35:00,32.54,32.56,32.42,32.44,23200.0,25.16,25.1755,25.0673,25.0827,23200.0
2014-02-05 11:40:00,32.44,32.5,32.44,32.5,21700.0,25.0827,25.1291,25.0827,25.1291,21700.0
2014-02-05 11:45:00,32.49,32.74,32.49,32.7,24600.0,25.1214,25.3147,25.1214,25.2838,24600.0
2014-02-05 11:50:00,32.72,32.75,32.66,32.66,32900.0,25.2992,25.3224,25.2528,25.2528,32900.0
2014-02-05 11:55:00,32.67,32.69,32.63,32.64,26300.0,25.2606,25.276,25.2296,25.2374,26300.0
2014-02-05 12:00:00,32.65,32.66,32.58,32.6,13200.0,25.2451,25.2528,25.191,25.2064,13200.0
2014-02-05 12:05:00,32.6,32.68,32.6,32.62,12900.0,25.2064,25.2683,25.2064,25.2219,12900.0
2014-02-05 12:10:00,32.6,32.62,32.56,32.58,23300.0,25.2064,25.2219,25.1755,25.191,23300.0
2014-02-05 12:15:00,32.58,32.58,32.52,32.53,14600.0,25.191,25.191,25.1446,25.1523,14600.0
2014-02-05 12:20:00,32.52,32.59,32.52,32.55,15800.0,25.1446,25.1987,25.1446,25.1678,15800.0
2014-02-05 12:25:00,32.54,32.55,32.51,32.52,12000.0,25.16,25.1678,25.1368,25.1446,12000.0
2014-02-05 12:30:00,32.52,32.52,32.51,32.51,10000.0,25.1446,25.1446,25.1368,25.1368,10000.0
2014-02-05 12:35:00,32.51,32.52,32.41,32.42,55700.0,25.1368,25.1446,25.0595,25.0673,55700.0
2014-02-05 12:40:00,32.41,32.43,32.39,32.4,32800.0,25.0595,25.075,25.0441,25.0518,32800.0
2014-02-05 12:45:00,32.39,32.4,32.29,32.32,62300.0,25.0441,25.0518,24.9667,24.9899,62300.0
2014-02-05 12:50:00,32.31,32.4,32.31,32.38,30700.0,24.9822,25.0518,24.9822,25.0363,30700.0
2014-02-05 12:55:00,32.38,32.49,32.38,32.48,39600.0,25.0363,25.1214,25.0363,25.1136,39600.0
2014-02-05 13:00:00,32.48,32.52,32.47,32.52,14200.0,25.1136,25.1446,25.1059,25.1446,14200.0
2014-02-05 13:05:00,32.52,32.55,32.47,32.52,29300.0,25.1446,25.1678,25.1059,25.1446,29300.0
2014-02-05 13:10:00,32.53,32.53,32.43,32.43,23700.0,25.1523,25.1523,25.075,25.075,23700.0
2014-02-05 13:15:00,32.43,32.49,32.43,32.46,15300.0,25.075,25.1214,25.075,25.0982,15300.0
2014-02-05 13:20:00,32.46,32.47,32.39,32.41,16700.0,25.0982,25.1059,25.0441,25.0595,16700.0
2014-02-05 13:25:00,32.41,32.41,32.37,32.37,13500.0,25.0595,25.0595,25.0286,25.0286,13500.0
2014-02-05 13:30:00,32.38,32.41,32.38,32.41,12900.0,25.0363,25.0595,25.0363,25.0595,12900.0
2014-02-05 13:35:00,32.41,32.47,32.4,32.47,16000.0,25.0595,25.1059,25.0518,25.1059,16000.0
2014-02-05 13:40:00,32.47,32.49,32.42,32.42,15100.0,25.1059,25.1214,25.0673,25.0673,15100.0
2014-02-05 13:45:00,32.43,32.48,32.41,32.48,15000.0,25.075,25.1136,25.0595,25.1136,15000.0
2014-02-05 13:50:00,32.47,32.55,32.47,32.55,20600.0,25.1059,25.1678,25.1059,25.1678,20600.0
2014-02-05 13:55:00,32.54,32.62,32.54,32.56,23900.0,25.16,25.2219,25.16,25.1755,23900.0
2014-02-05 14:00:00,32.55,32.71,32.54,32.64,34000.0,25.1678,25.2915,25.16,25.2374,34000.0
2014-02-05 14:05:00,32.64,32.69,32.63,32.66,25400.0,25.2374,25.276,25.2296,25.2528,25400.0
2014-02-05 14:10:00,32.68,32.68,32.65,32.67,15300.0,25.2683,25.2683,25.2451,25.2606,15300.0
2014-02-05 14:15:00,32.66,32.66,32.62,32.62,13800.0,25.2528,25.2528,25.2219,25.2219,13800.0
2014-02-05 14:20:00,32.63,32.64,32.62,32.64,18700.0,25.2296,25.2374,25.2219,25.2374,18700.0
2014-02-05 14:25:00,32.64,32.65,32.58,32.6,22400.0,25.2374,25.2451,25.191,25.2064,22400.0
2014-02-05 14:30:00,32.61,32.66,32.58,32.64,11300.0,25.2142,25.2528,25.191,25.2374,11300.0
2014-02-05 14:35:00,32.63,32.64,32.55,32.56,23300.0,25.2296,25.2374,25.1678,25.1755,23300.0
2014-02-05 14:40:00,32.56,32.58,32.56,32.58,12900.0,25.1755,25.191,25.1755,25.191,12900.0
2014-02-05 14:45:00,32.58,32.59,32.5,32.5,24700.0,25.191,25.1987,25.1291,25.1291,24700.0
2014-02-05 14:50:00,32.5,32.54,32.43,32.43,16600.0,25.1291,25.16,25.075,25.075,16600.0
2014-02-05 14:55:00,32.43,32.52,32.43,32.5,42100.0,25.075,25.1446,25.075,25.1291,42100.0
2014-02-05 15:00:00,32.5,32.54,32.49,32.49,20200.0,25.1291,25.16,25.1214,25.1214,20200.0
2014-02-05 15:05:00,32.5,32.54,32.49,32.51,31100.0,25.1291,25.16,25.1214,25.1368,31100.0
2014-02-05 15:10:00,32.51,32.54,32.51,32.52,33400.0,25.1368,25.16,25.1368,25.1446,33400.0
2014-02-05 15:15:00,32.53,32.56,32.42,32.42,87300.0,25.1523,25.1755,25.0673,25.0673,87300.0
2014-02-05 15:20:00,32.42,32.44,32.4,32.42,39800.0,25.0673,25.0827,25.0518,25.0673,39800.0
2014-02-05 15:25:00,32.41,32.42,32.37,32.41,60900.0,25.0595,25.0673,25.0286,25.0595,60900.0
2014-02-05 15:30:00,32.41,32.47,32.4,32.46,51900.0,25.0595,25.1059,25.0518,25.0982,51900.0
2014-02-05 15:35:00,32.47,32.52,32.46,32.49,63500.0,25.1059,25.1446,25.0982,25.1214,63500.0
2014-02-05 15:40:00,32.49,32.59,32.49,32.59,61200.0,25.1214,25.1987,25.1214,25.1987,61200.0
2014-02-05 15:45:00,32.59,32.77,32.59,32.75,128300.0,25.1987,25.3379,25.1987,25.3224,128300.0
2014-02-05 15:50:00,32.76,32.8,32.75,32.78,144700.0,25.3301,25.3611,25.3224,25.3456,144700.0
2014-02-05 15:55:00,32.78,32.79,32.7,32.72,182800.0,25.3456,25.3533,25.2838,25.2992,182800.0
2014-02-06 09:30:00,32.72,33.27,32.72,33.22,38000.0,25.2992,25.7245,25.2992,25.6858,38000.0
2014-02-06 09:35:00,33.23,33.24,33.0,33.16,32900.0,25.6936,25.7013,25.5157,25.6394,32900.0
2014-02-06 09:40:00,33.2,33.38,33.08,33.38,40800.0,25.6704,25.8095,25.5776,25.8095,40800.0
2014-02-06 09:45:00,33.38,33.65,33.37,33.65,25700.0,25.8095,26.0183,25.8018,26.0183,25700.0
2014-02-06 09:50:00,33.63,33.64,33.45,33.53,18100.0,26.0028,26.0106,25.8637,25.9255,18100.0
2014-02-06 09:55:00,33.53,33.69,33.52,33.68,14300.0,25.9255,26.0492,25.9178,26.0415,14300.0
2014-02-06 10:00:00,33.67,33.68,33.58,33.67,19000.0,26.0338,26.0415,25.9642,26.0338,19000.0
2014-02-06 10:05:00,33.68,33.73,33.67,33.67,22600.0,26.0415,26.0802,26.0338,26.0338,22600.0
2014-02-06 10:10:00,33.65,33.65,33.51,33.58,17300.0,26.0183,26.0183,25.91,25.9642,17300.0
2014-02-06 10:15:00,33.59,33.93,33.59,33.9,145100.0,25.9719,26.2348,25.9719,26.2116,145100.0
2014-02-06 10:20:00,33.91,33.91,33.73,33.78,51500.0,26.2193,26.2193,26.0802,26.1188,51500.0
2014-02-06 10:25:00,33.78,33.83,33.71,33.81,36300.0,26.1188,26.1575,26.0647,26.142,36300.0
2014-02-06 10:30:00,33.81,33.85,33.78,33.85,18500.0,26.142,26.1729,26.1188,26.1729,18500.0
2014-02-06 10:35:00,33.85,33.86,33.79,33.79,20200.0,26.1729,26.1807,26.1265,26.1265,20200.0
2014-02-06 10:40:00,33.78,33.85,33.75,33.84,29300.0,26.1188,26.1729,26.0956,26.1652,29300.0
2014-02-06 10:45:00,33.83,33.85,33.73,33.73,27100.0,26.1575,26.1729,26.0802,26.0802,27100.0
2014-02-06 10:50:00,33.73,33.75,33.65,33.7,20300.0,26.0802,26.0956,26.0183,26.057,20300.0
2014-02-06 10:55:00,33.71,33.76,33.65,33.75,33200.0,26.0647,26.1033,26.0183,26.0956,33200.0
2014-02-06 11:00:00,33.75,33.76,33.66,33.69,15300.0,26.0956,26.1033,26.026,26.0492,15300.0
2014-02-06 11:05:00,33.7,33.76,33.7,33.74,14200.0,26.057,26.1033,26.057,26.0879,14200.0
2014-02-06 11:10:00,33.74,33.75,33.67,33.68,12900.0,26.0879,26.0956,26.0338,26.0415,12900.0
2014-02-06 11:15:00,33.69,33.7,33.6,33.67,34900.0,26.0492,26.057,25.9796,26.0338,34900.0
2014-02-06 11:20:00,33.68,33.69,33.55,33.55,14200.0,26.0415,26.0492,25.941,25.941,14200.0
2014-02-06 11:25:00,33.54,33.56,33.51,33.51,23000.0,25.9332,25.9487,25.91,25.91,23000.0
2014-02-06 11:30:00,33.51,33.56,33.47,33.47,15800.0,25.91,25.9487,25.8791,25.8791,15800.0
2014-02-06 11:35:00,33.48,33.57,33.48,33.55,17600.0,25.8869,25.9564,25.8869,25.941,17600.0
2014-02-06 11:40:00,33.57,33.61,33.53,33.55,26400.0,25.9564,25.9874,25.9255,25.941,26400.0
2014-02-06 11:45:00,33.55,33.55,33.48,33.51,14300.0,25.941,25.941,25.8869,25.91,14300.0
2014-02-06 11:50:00,33.52,33.53,33.5,33.5,19500.0,25.9178,25.9255,25.9023,25.9023,19500.0
2014-02-06 11:55:00,33.49,33.51,33.48,33.51,16100.0,25.8946,25.91,25.8869,25.91,16100.0
2014-02-06 12:00:00,33.52,33.53,33.5,33.53,33700.0,25.9178,25.9255,25.9023,25.9255,33700.0
2014-02-06 12:05:00,33.52,33.72,33.52,33.72,33800.0,25.9178,26.0724,25.9178,26.0724,33800.0
2014-02-06 12:10:00,33.72,33.75,33.68,33.74,30000.0,26.0724,26.0956,26.0415,26.0879,30000.0
2014-02-06 12:15:00,33.74,33.75,33.65,33.67,31400.0,26.0879,26.0956,26.0183,26.0338,31400.0
2014-02-06 12:20:00,33.66,33.77,33.65,33.77,24400.0,26.026,26.1111,26.0183,26.1111,24400.0
2014-02-06 12:25:00,33.75,33.76,33.73,33.75,20200.0,26.0956,26.1033,26.0802,26.0956,20200.0
2014-02-06 12:30:00,33.75,33.76,33.74,33.76,13900.0,26.0956,26.1033,26.0879,26.1033,13900.0
2014-02-06 12:35:00,33.75,33.75,33.71,33.73,12700.0,26.0956,26.0956,26.0647,26.0802,12700.0
2014-02-06 12:40:00,33.72,33.79,33.7,33.79,29500.0,26.0724,26.1265,26.057,26.1265,29500.0
2014-02-06 12:45:00,33.79,33.79,33.71,33.71,18600.0,26.1265,26.1265,26.0647,26.0647,18600.0
2014-02-06 12:50:00,33.7,33.75,33.7,33.75,6800.0,26.057,26.0956,26.057,26.0956,6800.0
2014-02-06 12:55:00,33.75,33.76,33.73,33.73,11900.0,26.0956,26.1033,26.0802,26.0802,11900.0
2014-02-06 13:00:00,33.73,33.81,33.73,33.77,66400.0,26.0802,26.142,26.0802,26.1111,66400.0
2014-02-06 13:05:00,33.77,33.84,33.76,33.83,55500.0,26.1111,26.1652,26.1033,26.1575,55500.0
2014-02-06 13:10:00,33.83,33.84,33.81,33.81,38100.0,26.1575,26.1652,26.142,26.142,38100.0
2014-02-06 13:15:00,33.81,33.88,33.8,33.86,25700.0,26.142,26.1961,26.1343,26.1807,25700.0
2014-02-06 13:20:00,33.85,33.86,33.79,33.8,29400.0,26.1729,26.1807,26.1265,26.1343,29400.0
2014-02-06 13:25:00,33.8,33.85,33.79,33.84,39700.0,26.1343,26.1729,26.1265,26.1652,39700.0
2014-02-06 13:30:00,33.84,33.9,33.84,33.87,20800.0,26.1652,26.2116,26.1652,26.1884,20800.0
2014-02-06 13:35:00,33.86,33.89,33.83,33.89,19800.0,26.1807,26.2039,26.1575,26.2039,19800.0
2014-02-06 13:40:00,33.89,33.9,33.87,33.9,16700.0,26.2039,26.2116,26.1884,26.2116,16700.0
2014-02-06 13:45:00,33.89,33.98,33.89,33.96,46400.0,26.2039,26.2735,26.2039,26.258,46400.0
2014-02-06 13:50:00,33.95,34.0,33.94,34.0,27200.0,26.2503,26.2889,26.2425,26.2889,27200.0
2014-02-06 13:55:00,33.99,34.03,33.96,34.01,15700.0,26.2812,26.3121,26.258,26.2966,15700.0
2014-02-06 14:00:00,34.01,34.13,34.0,34.11,32100.0,26.2966,26.3894,26.2889,26.374,32100.0
2014-02-06 14:05:00,34.1,34.1,34.05,34.07,19900.0,26.3662,26.3662,26.3276,26.343,19900.0
2014-02-06 14:10:00,34.08,34.18,34.08,34.18,29300.0,26.3508,26.4281,26.3508,26.4281,29300.0
2014-02-06 14:15:00,34.19,34.29,34.16,34.2,43200.0,26.4358,26.5131,26.4126,26.4436,43200.0
2014-02-06 14:20:00,34.19,34.2,34.08,34.16,52700.0,26.4358,26.4436,26.3508,26.4126,52700.0
2014-02-06 14:25:00,34.16,34.19,34.11,34.11,13200.0,26.4126,26.4358,26.374,26.374,13200.0
2014-02-06 14:30:00,34.11,34.18,34.11,34.17,20600.0,26.374,26.4281,26.374,26.4204,20600.0
2014-02-06 14:35:00,34.16,34.17,34.15,34.16,9200.0,26.4126,26.4204,26.4049,26.4126,9200.0
2014-02-06 14:40:00,34.14,34.15,34.11,34.11,18500.0,26.3972,26.4049,26.374,26.374,18500.0
2014-02-06 14:45:00,34.11,34.11,33.96,33.96,36900.0,26.374,26.374,26.258,26.258,36900.0
2014-02-06 14:50:00,33.95,33.99,33.95,33.98,28900.0,26.2503,26.2812,26.2503,26.2735,28900.0
2014-02-06 14:55:00,33.99,34.08,33.97,34.08,29900.0,26.2812,26.3508,26.2657,26.3508,29900.0
2014-02-06 15:00:00,34.07,34.21,34.07,34.18,22600.0,26.343,26.4513,26.343,26.4281,22600.0
2014-02-06 15:05:00,34.18,34.26,34.16,34.24,34800.0,26.4281,26.4899,26.4126,26.4745,34800.0
2014-02-06 15:10:00,34.24,34.24,34.2,34.2,17500.0,26.4745,26.4745,26.4436,26.4436,17500.0
2014-02-06 15:15:00,34.21,34.25,34.2,34.24,17600.0,26.4513,26.4822,26.4436,26.4745,17600.0
2014-02-06 15:20:00,34.24,34.24,34.17,34.17,26800.0,26.4745,26.4745,26.4204,26.4204,26800.0
2014-02-06 15:25:00,34.18,34.28,34.16,34.26,40700.0,26.4281,26.5054,26.4126,26.4899,40700.0
2014-02-06 15:30:00,34.27,34.27,34.2,34.26,32200.0,26.4977,26.4977,26.4436,26.4899,32200.0
2014-02-06 15:35:00,34.26,34.26,34.23,34.25,23000.0,26.4899,26.4899,26.4668,26.4822,23000.0
2014-02-06 15:40:00,34.25,34.25,34.14,34.16,56800.0,26.4822,26.4822,26.3972,26.4126,56800.0
2014-02-06 15:45:00,34.16,34.21,34.1,34.1,64900.0,26.4126,26.4513,26.3662,26.3662,64900.0
2014-02-06 15:50:00,34.1,34.14,34.09,34.09,111800.0,26.3662,26.3972,26.3585,26.3585,111800.0
2014-02-06 15:55:00,34.09,34.19,34.08,34.18,181100.0,26.3585,26.4358,26.3508,26.4281,181100.0
2014-02-07 09:30:00,34.59,34.87,34.33,34.75,55400.0,26.7451,26.9616,26.5441,26.8688,55400.0
2014-02-07 09:35:00,34.77,34.9,34.63,34.67,33800.0,26.8843,26.9848,26.776,26.807,33800.0
2014-02-07 09:40:00,34.67,34.98,34.67,34.87,26600.0,26.807,27.0467,26.807,26.9616,26600.0
2014-02-07 09:45:00,34.88,34.88,34.71,34.73,17600.0,26.9693,26.9693,26.8379,26.8534,17600.0
2014-02-07 09:50:00,34.74,34.77,34.58,34.71,19300.0,26.8611,26.8843,26.7374,26.8379,19300.0
2014-02-07 09:55:00,34.69,34.9,34.69,34.85,34100.0,26.8224,26.9848,26.8224,26.9461,34100.0
2014-02-07 10:00:00,34.89,34.97,34.8,34.8,18900.0,26.9771,27.0389,26.9075,26.9075,18900.0
2014-02-07 10:05:00,34.79,34.82,34.74,34.82,14600.0,26.8997,26.9229,26.8611,26.9229,14600.0
2014-02-07 10:10:00,34.87,34.87,34.78,34.78,14300.0,26.9616,26.9616,26.892,26.892,14300.0
2014-02-07 10:15:00,34.78,34.79,34.57,34.62,61100.0,26.892,26.8997,26.7296,26.7683,61100.0
2014-02-07 10:20:00,34.64,34.64,34.53,34.53,9800.0,26.7838,26.7838,26.6987,26.6987,9800.0
2014-02-07 10:25:00,34.5,34.5,34.37,34.42,16700.0,26.6755,26.6755,26.575,26.6137,16700.0
2014-02-07 10:30:00,34.42,34.49,34.35,34.35,16400.0,26.6137,26.6678,26.5595,26.5595,16400.0
2014-02-07 10:35:00,34.37,34.48,34.37,34.48,12200.0,26.575,26.6601,26.575,26.6601,12200.0
2014-02-07 10:40:00,34.47,34.47,34.44,34.45,6300.0,26.6523,26.6523,26.6291,26.6369,6300.0
2014-02-07 10:45:00,34.45,34.45,34.34,34.36,24300.0,26.6369,26.6369,26.5518,26.5673,24300.0
2014-02-07 10:50:00,34.37,34.43,34.36,34.42,10900.0,26.575,26.6214,26.5673,26.6137,10900.0
2014-02-07 10:55:00,34.43,34.52,34.43,34.49,9500.0,26.6214,26.691,26.6214,26.6678,9500.0
2014-02-07 11:00:00,34.48,34.59,34.48,34.57,4800.0,26.6601,26.7451,26.6601,26.7296,4800.0
2014-02-07 11:05:00,34.58,34.6,34.54,34.57,7000.0,26.7374,26.7528,26.7064,26.7296,7000.0
2014-02-07 11:10:00,34.53,34.61,34.53,34.61,7300.0,26.6987,26.7606,26.6987,26.7606,7300.0
2014-02-07 11:15:00,34.6,34.61,34.5,34.52,10400.0,26.7528,26.7606,26.6755,26.691,10400.0
2014-02-07 11:20:00,34.52,34.6,34.52,34.56,4200.0,26.691,26.7528,26.691,26.7219,4200.0
2014-02-07 11:25:00,34.57,34.61,34.53,34.54,11700.0,26.7296,26.7606,26.6987,26.7064,11700.0
2014-02-07 11:30:00,34.54,34.58,34.54,34.57,3200.0,26.7064,26.7374,26.7064,26.7296,3200.0
2014-02-07 11:35:00,34.56,34.63,34.54,34.6,37900.0,26.7219,26.776,26.7064,26.7528,37900.0
2014-02-07 11:40:00,34.6,34.67,34.6,34.64,16200.0,26.7528,26.807,26.7528,26.7838,16200.0
2014-02-07 11:45:00,34.65,34.67,34.62,34.66,10000.0,26.7915,26.807,26.7683,26.7992,10000.0
2014-02-07 11:50:00,34.66,34.7,34.66,34.69,17100.0,26.7992,26.8302,26.7992,26.8224,17100.0
2014-02-07 11:55:00,34.69,34.79,34.68,34.79,20400.0,26.8224,26.8997,26.8147,26.8997,20400.0
2014-02-07 12:00:00,34.8,34.8,34.67,34.68,12500.0,26.9075,26.9075,26.807,26.8147,12500.0
2014-02-07 12:05:00,34.68,34.68,34.51,34.52,22400.0,26.8147,26.8147,26.6833,26.691,22400.0
2014-02-07 12:10:00,34.52,34.61,34.51,34.56,14300.0,26.691,26.7606,26.6833,26.7219,14300.0
2014-02-07 12:15:00,34.55,34.62,34.51,34.62,10600.0,26.7142,26.7683,26.6833,26.7683,10600.0
2014-02-07 12:20:00,34.62,34.64,34.57,34.57,10500.0,26.7683,26.7838,26.7296,26.7296,10500.0
2014-02-07 12:25:00,34.56,34.59,34.53,34.54,22200.0,26.7219,26.7451,26.6987,26.7064,22200.0
2014-02-07 12:30:00,34.56,34.59,34.54,34.54,9900.0,26.7219,26.7451,26.7064,26.7064,9900.0
2014-02-07 12:35:00,34.54,34.54,34.47,34.47,8000.0,26.7064,26.7064,26.6523,26.6523,8000.0
2014-02-07 12:40:00,34.48,34.52,34.45,34.46,14800.0,26.6601,26.691,26.6369,26.6446,14800.0
2014-02-07 12:45:00,34.45,34.45,34.43,34.44,8200.0,26.6369,26.6369,26.6214,26.6291,8200.0
2014-02-07 12:50:00,34.44,34.52,34.43,34.5,10400.0,26.6291,26.691,26.6214,26.6755,10400.0
2014-02-07 12:55:00,34.5,34.52,34.5,34.51,6500.0,26.6755,26.691,26.6755,26.6833,6500.0
2014-02-07 13:00:00,34.52,34.52,34.49,34.51,12600.0,26.691,26.691,26.6678,26.6833,12600.0
2014-02-07 13:05:00,34.51,34.53,34.46,34.48,14300.0,26.6833,26.6987,26.6446,26.6601,14300.0
2014-02-07 13:10:00,34.48,34.5,34.48,34.48,6400.0,26.6601,26.6755,26.6601,26.6601,6400.0
2014-02-07 13:15:00,34.47,34.49,34.43,34.43,14200.0,26.6523,26.6678,26.6214,26.6214,14200.0
2014-02-07 13:20:00,34.44,34.45,34.42,34.44,8400.0,26.6291,26.6369,26.6137,26.6291,8400.0
2014-02-07 13:25:00,34.44,34.44,34.37,34.37,8900.0,26.6291,26.6291,26.575,26.575,8900.0
2014-02-07 13:30:00,34.38,34.45,34.38,34.39,29700.0,26.5827,26.6369,26.5827,26.5905,29700.0
2014-02-07 13:35:00,34.39,34.5,34.39,34.5,10700.0,26.5905,26.6755,26.5905,26.6755,10700.0
2014-02-07 13:40:00,34.51,34.6,34.51,34.58,10000.0,26.6833,26.7528,26.6833,26.7374,10000.0
2014-02-07 13:45:00,34.58,34.6,34.57,34.58,6800.0,26.7374,26.7528,26.7296,26.7374,6800.0
2014-02-07 13:50:00,34.58,34.58,34.49,34.49,13800.0,26.7374,26.7374,26.6678,26.6678,13800.0
2014-02-07 13:55:00,34.49,34.51,34.47,34.51,11500.0,26.6678,26.6833,26.6523,26.6833,11500.0
2014-02-07 14:00:00,34.51,34.56,34.5,34.52,14300.0,26.6833,26.7219,26.6755,26.691,14300.0
2014-02-07 14:05:00,34.52,34.56,34.5,34.56,6500.0,26.691,26.7219,26.6755,26.7219,6500.0
2014-02-07 14:10:00,34.56,34.61,34.56,34.59,8100.0,26.7219,26.7606,26.7219,26.7451,8100.0
2014-02-07 14:15:00,34.58,34.61,34.58,34.61,10100.0,26.7374,26.7606,26.7374,26.7606,10100.0
2014-02-07 14:20:00,34.63,34.64,34.6,34.64,11600.0,26.776,26.7838,26.7528,26.7838,11600.0
2014-02-07 14:25:00,34.64,34.64,34.6,34.62,8900.0,26.7838,26.7838,26.7528,26.7683,8900.0
2014-02-07 14:30:00,34.62,34.64,34.62,34.62,10000.0,26.7683,26.7838,26.7683,26.7683,10000.0
2014-02-07 14:35:00,34.61,34.66,34.61,34.66,10200.0,26.7606,26.7992,26.7606,26.7992,10200.0
2014-02-07 14:40:00,34.65,34.69,34.63,34.67,19000.0,26.7915,26.8224,26.776,26.807,19000.0
2014-02-07 14:45:00,34.67,34.7,34.67,34.67,9300.0,26.807,26.8302,26.807,26.807,9300.0
2014-02-07 14:50:00,34.67,34.73,34.66,34.73,24000.0,26.807,26.8534,26.7992,26.8534,24000.0
2014-02-07 14:55:00,34.73,34.82,34.71,34.81,14500.0,26.8534,26.9229,26.8379,26.9152,14500.0
2014-02-07 15:00:00,34.81,34.81,34.75,34.79,20900.0,26.9152,26.9152,26.8688,26.8997,20900.0
2014-02-07 15:05:00,34.79,34.79,34.73,34.73,17400.0,26.8997,26.8997,26.8534,26.8534,17400.0
2014-02-07 15:10:00,34.74,34.79,34.72,34.76,20600.0,26.8611,26.8997,26.8456,26.8766,20600.0
2014-02-07 15:15:00,34.78,34.78,34.73,34.77,20500.0,26.892,26.892,26.8534,26.8843,20500.0
2014-02-07 15:20:00,34.78,34.79,34.73,34.77,24500.0,26.892,26.8997,26.8534,26.8843,24500.0
2014-02-07 15:25:00,34.76,34.76,34.57,34.59,45800.0,26.8766,26.8766,26.7296,26.7451,45800.0
2014-02-07 15:30:00,34.59,34.61,34.56,34.59,40700.0,26.7451,26.7606,26.7219,26.7451,40700.0
2014-02-07 15:35:00,34.6,34.7,34.6,34.7,29700.0,26.7528,26.8302,26.7528,26.8302,29700.0
2014-02-07 15:40:00,34.69,34.7,34.64,34.66,38400.0,26.8224,26.8302,26.7838,26.7992,38400.0
2014-02-07 15:45:00,34.66,34.69,34.63,34.63,62000.0,26.7992,26.8224,26.776,26.776,62000.0
2014-02-07 15:50:00,34.63,34.7,34.62,34.67,108500.0,26.776,26.8302,26.7683,26.807,108500.0
2014-02-07 15:55:00,34.67,34.73,34.67,34.71,144900.0,26.807,26.8534,26.807,26.8379,144900.0
2014-02-10 09:30:00,34.63,34.77,34.33,34.73,47400.0,26.776,26.8843,26.5441,26.8534,47400.0
2014-02-10 09:35:00,34.76,34.79,34.59,34.77,11900.0,26.8766,26.8997,26.7451,26.8843,11900.0
2014-02-10 09:40:00,34.73,34.74,34.56,34.65,35300.0,26.8534,26.8611,26.7219,26.7915,35300.0
2014-02-10 09:45:00,34.67,34.68,34.58,34.6,17500.0,26.807,26.8147,26.7374,26.7528,17500.0
2014-02-10 09:50:00,34.6,34.6,34.46,34.5,28800.0,26.7528,26.7528,26.6446,26.6755,28800.0
2014-02-10 09:55:00,34.48,34.6,34.44,34.5,23600.0,26.6601,26.7528,26.6291,26.6755,23600.0
2014-02-10 10:00:00,34.51,34.53,34.39,34.42,9100.0,26.6833,26.6987,26.5905,26.6137,9100.0
2014-02-10 10:05:00,34.42,34.43,34.32,34.35,28400.0,26.6137,26.6214,26.5363,26.5595,28400.0
2014-02-10 10:10:00,34.36,34.48,34.33,34.43,13900.0,26.5673,26.6601,26.5441,26.6214,13900.0
2014-02-10 10:15:00,34.42,34.5,34.39,34.41,49300.0,26.6137,26.6755,26.5905,26.6059,49300.0
2014-02-10 10:20:00,34.38,34.38,34.26,34.3,11200.0,26.5827,26.5827,26.4899,26.5209,11200.0
2014-02-10 10:25:00,34.3,34.31,34.19,34.21,7500.0,26.5209,26.5286,26.4358,26.4513,7500.0
2014-02-10 10:30:00,34.22,34.22,34.11,34.17,14400.0,26.459,26.459,26.374,26.4204,14400.0
2014-02-10 10:35:00,34.17,34.18,34.05,34.06,32100.0,26.4204,26.4281,26.3276,26.3353,32100.0
2014-02-10 10:40:00,34.08,34.16,34.06,34.07,13700.0,26.3508,26.4126,26.3353,26.343,13700.0
2014-02-10 10:45:00,34.06,34.06,34.0,34.01,19300.0,26.3353,26.3353,26.2889,26.2966,19300.0
2014-02-10 10:50:00,34.0,34.05,33.95,33.96,60400.0,26.2889,26.3276,26.2503,26.258,60400.0
2014-02-10 10:55:00,33.96,33.96,33.83,33.85,36100.0,26.258,26.258,26.1575,26.1729,36100.0
2014-02-10 11:00:00,33.83,33.84,33.77,33.79,23500.0,26.1575,26.1652,26.1111,26.1265,23500.0
2014-02-10 11:05:00,33.79,33.81,33.6,33.69,47700.0,26.1265,26.142,25.9796,26.0492,47700.0
2014-02-10 11:10:00,33.69,33.81,33.69,33.76,20400.0,26.0492,26.142,26.0492,26.1033,20400.0
2014-02-10 11:15:00,33.76,33.85,33.76,33.85,6100.0,26.1033,26.1729,26.1033,26.1729,6100.0
2014-02-10 11:20:00,33.86,33.87,33.85,33.86,5700.0,26.1807,26.1884,26.1729,26.1807,5700.0
2014-02-10 11:25:00,33.86,33.92,33.86,33.88,10900.0,26.1807,26.2271,26.1807,26.1961,10900.0
2014-02-10 11:30:00,33.89,33.91,33.74,33.82,23500.0,26.2039,26.2193,26.0879,26.1497,23500.0
2014-02-10 11:35:00,33.82,33.82,33.79,33.81,5400.0,26.1497,26.1497,26.1265,26.142,5400.0
2014-02-10 11:40:00,33.81,33.92,33.81,33.89,10400.0,26.142,26.2271,26.142,26.2039,10400.0
2014-02-10 11:45:00,33.9,33.9,33.85,33.89,7000.0,26.2116,26.2116,26.1729,26.2039,7000.0
2014-02-10 11:50:00,33.89,33.97,33.89,33.9,17700.0,26.2039,26.2657,26.2039,26.2116,17700.0
2014-02-10 11:55:00,33.9,33.93,33.89,33.93,3700.0,26.2116,26.2348,26.2039,26.2348,3700.0
2014-02-10 12:00:00,33.93,33.94,33.89,33.89,7700.0,26.2348,26.2425,26.2039,26.2039,7700.0
2014-02-10 12:05:00,33.89,33.89,33.85,33.88,4700.0,26.2039,26.2039,26.1729,26.1961,4700.0
2014-02-10 12:10:00,33.89,33.94,33.89,33.94,7400.0,26.2039,26.2425,26.2039,26.2425,7400.0
2014-02-10 12:15:00,33.92,33.94,33.92,33.92,5400.0,26.2271,26.2425,26.2271,26.2271,5400.0
2014-02-10 12:20:00,33.91,33.93,33.9,33.92,4600.0,26.2193,26.2348,26.2116,26.2271,4600.0
2014-02-10 12:25:00,33.91,33.94,33.91,33.91,7700.0,26.2193,26.2425,26.2193,26.2193,7700.0
2014-02-10 12:30:00,33.91,33.98,33.91,33.97,7600.0,26.2193,26.2735,26.2193,26.2657,7600.0
2014-02-10 12:35:00,33.98,34.08,33.98,34.04,14800.0,26.2735,26.3508,26.2735,26.3198,14800.0
2014-02-10 12:40:00,34.04,34.05,34.0,34.04,7900.0,26.3198,26.3276,26.2889,26.3198,7900.0
2014-02-10 12:45:00,34.02,34.03,33.97,34.0,15000.0,26.3044,26.3121,26.2657,26.2889,15000.0
2014-02-10 12:50:00,34.0,34.11,34.0,34.11,10400.0,26.2889,26.374,26.2889,26.374,10400.0
2014-02-10 12:55:00,34.12,34.16,34.1,34.14,6800.0,26.3817,26.4126,26.3662,26.3972,6800.0
2014-02-10 13:00:00,34.12,34.13,34.1,34.13,3800.0,26.3817,26.3894,26.3662,26.3894,3800.0
2014-02-10 13:05:00,34.14,34.16,34.11,34.11,9700.0,26.3972,26.4126,26.374,26.374,9700.0
2014-02-10 13:10:00,34.09,34.11,34.07,34.08,6800.0,26.3585,26.374,26.343,26.3508,6800.0
2014-02-10 13:15:00,34.07,34.1,34.06,34.08,3800.0,26.343,26.3662,26.3353,26.3508,3800.0
2014-02-10 13:20:00,34.08,34.12,34.07,34.12,3100.0,26.3508,26.3817,26.343,26.3817,3100.0
2014-02-10 13:25:00,34.12,34.15,34.1,34.14,6300.0,26.3817,26.4049,26.3662,26.3972,6300.0
2014-02-10 13:30:00,34.13,34.14,34.1,34.13,3300.0,26.3894,26.3972,26.3662,26.3894,3300.0
2014-02-10 13:35:00,34.14,34.16,34.07,34.09,14300.0,26.3972,26.4126,26.343,26.3585,14300.0
2014-02-10 13:40:00,34.1,34.1,34.06,34.07,3400.0,26.3662,26.3662,26.3353,26.343,3400.0
2014-02-10 13:45:00,34.07,34.09,34.05,34.06,4200.0,26.343,26.3585,26.3276,26.3353,4200.0
2014-02-10 13:50:00,34.09,34.09,34.07,34.07,2800.0,26.3585,26.3585,26.343,26.343,2800.0
2014-02-10 13:55:00,34.07,34.1,34.07,34.09,5000.0,26.343,26.3662,26.343,26.3585,5000.0
2014-02-10 14:00:00,34.09,34.18,34.09,34.17,8900.0,26.3585,26.4281,26.3585,26.4204,8900.0
2014-02-10 14:05:00,34.17,34.19,34.17,34.18,4900.0,26.4204,26.4358,26.4204,26.4281,4900.0
2014-02-10 14:10:00,34.18,34.25,34.17,34.24,9000.0,26.4281,26.4822,26.4204,26.4745,9000.0
2014-02-10 14:15:00,34.23,34.26,34.22,34.24,10800.0,26.4668,26.4899,26.459,26.4745,10800.0
2014-02-10 14:20:00,34.23,34.24,34.18,34.19,13100.0,26.4668,26.4745,26.4281,26.4358,13100.0
2014-02-10 14:25:00,34.2,34.2,34.13,34.14,9600.0,26.4436,26.4436,26.3894,26.3972,9600.0
2014-02-10 14:30:00,34.14,34.16,34.14,34.16,5800.0,26.3972,26.4126,26.3972,26.4126,5800.0
2014-02-10 14:35:00,34.17,34.17,34.14,34.14,10200.0,26.4204,26.4204,26.3972,26.3972,10200.0
2014-02-10 14:40:00,34.14,34.14,34.1,34.1,6300.0,26.3972,26.3972,26.3662,26.3662,6300.0
2014-02-10 14:45:00,34.1,34.1,34.07,34.08,7600.0,26.3662,26.3662,26.343,26.3508,7600.0
2014-02-10 14:50:00,34.07,34.09,34.07,34.08,3600.0,26.343,26.3585,26.343,26.3508,3600.0
2014-02-10 14:55:00,34.08,34.1,34.06,34.07,7400.0,26.3508,26.3662,26.3353,26.343,7400.0
2014-02-10 15:00:00,34.07,34.07,33.97,33.97,25600.0,26.343,26.343,26.2657,26.2657,25600.0
2014-02-10 15:05:00,33.97,33.98,33.94,33.95,11200.0,26.2657,26.2735,26.2425,26.2503,11200.0
2014-02-10 15:10:00,33.95,34.0,33.95,33.99,15500.0,26.2503,26.2889,26.2503,26.2812,15500.0
2014-02-10 15:15:00,34.0,34.0,33.99,33.99,6300.0,26.2889,26.2889,26.2812,26.2812,6300.0
2014-02-10 15:20:00,33.98,34.0,33.94,33.95,28500.0,26.2735,26.2889,26.2425,26.2503,28500.0
2014-02-10 15:25:00,33.96,33.96,33.88,33.89,35500.0,26.258,26.258,26.1961,26.2039,35500.0
2014-02-10 15:30:00,33.89,33.94,33.86,33.94,34900.0,26.2039,26.2425,26.1807,26.2425,34900.0
2014-02-10 15:35:00,33.94,33.95,33.86,33.87,37000.0,26.2425,26.2503,26.1807,26.1884,37000.0
2014-02-10 15:40:00,33.88,33.9,33.86,33.88,74600.0,26.1961,26.2116,26.1807,26.1961,74600.0
2014-02-10 15:45:00,33.88,33.97,33.85,33.93,157000.0,26.1961,26.2657,26.1729,26.2348,157000.0
2014-02-10 15:50:00,33.93,33.96,33.9,33.96,109300.0,26.2348,26.258,26.2116,26.258,109300.0
2014-02-10 15:55:00,33.95,33.96,33.93,33.94,137000.0,26.2503,26.258,26.2348,26.2425,137000.0
2014-02-11 09:30:00,34.01,34.07,33.85,33.92,26100.0,26.2966,26.343,26.1729,26.2271,26100.0
2014-02-11 09:35:00,33.93,34.04,33.86,34.01,62500.0,26.2348,26.3198,26.1807,26.2966,62500.0
2014-02-11 09:40:00,34.02,34.19,33.94,34.15,77300.0,26.3044,26.4358,26.2425,26.4049,77300.0
2014-02-11 09:45:00,34.15,34.31,34.15,34.24,13000.0,26.4049,26.5286,26.4049,26.4745,13000.0
2014-02-11 09:50:00,34.2,34.21,33.99,33.99,12800.0,26.4436,26.4513,26.2812,26.2812,12800.0
2014-02-11 09:55:00,33.99,34.04,33.95,33.97,22900.0,26.2812,26.3198,26.2503,26.2657,22900.0
2014-02-11 10:00:00,33.96,34.05,33.95,34.05,23100.0,26.258,26.3276,26.2503,26.3276,23100.0
2014-02-11 10:05:00,34.06,34.18,34.04,34.08,38300.0,26.3353,26.4281,26.3198,26.3508,38300.0
2014-02-11 10:10:00,34.1,34.22,34.09,34.18,13300.0,26.3662,26.459,26.3585,26.4281,13300.0
2014-02-11 10:15:00,34.2,34.21,34.06,34.11,11400.0,26.4436,26.4513,26.3353,26.374,11400.0
2014-02-11 10:20:00,34.08,34.2,34.08,34.19,9000.0,26.3508,26.4436,26.3508,26.4358,9000.0
2014-02-11 10:25:00,34.19,34.36,34.18,34.34,22400.0,26.4358,26.5673,26.4281,26.5518,22400.0
2014-02-11 10:30:00,34.34,34.5,34.34,34.45,37800.0,26.5518,26.6755,26.5518,26.6369,37800.0
2014-02-11 10:35:00,34.45,34.51,34.36,34.43,16700.0,26.6369,26.6833,26.5673,26.6214,16700.0
2014-02-11 10:40:00,34.44,34.48,34.41,34.41,42100.0,26.6291,26.6601,26.6059,26.6059,42100.0
2014-02-11 10:45:00,34.43,34.43,34.36,34.39,18200.0,26.6214,26.6214,26.5673,26.5905,18200.0
2014-02-11 10:50:00,34.4,34.44,34.35,34.41,17800.0,26.5982,26.6291,26.5595,26.6059,17800.0
2014-02-11 10:55:00,34.41,34.41,34.2,34.21,65100.0,26.6059,26.6059,26.4436,26.4513,65100.0
2014-02-11 11:00:00,34.22,34.32,34.22,34.32,8200.0,26.459,26.5363,26.459,26.5363,8200.0
2014-02-11 11:05:00,34.31,34.32,34.2,34.21,16100.0,26.5286,26.5363,26.4436,26.4513,16100.0
2014-02-11 11:10:00,34.21,34.21,34.08,34.09,10600.0,26.4513,26.4513,26.3508,26.3585,10600.0
2014-02-11 11:15:00,34.1,34.3,34.1,34.3,19700.0,26.3662,26.5209,26.3662,26.5209,19700.0
2014-02-11 11:20:00,34.3,34.34,34.29,34.33,11500.0,26.5209,26.5518,26.5131,26.5441,11500.0
2014-02-11 11:25:00,34.36,34.45,34.36,34.38,17300.0,26.5673,26.6369,26.5673,26.5827,17300.0
2014-02-11 11:30:00,34.39,34.41,34.29,34.31,38000.0,26.5905,26.6059,26.5131,26.5286,38000.0
2014-02-11 11:35:00,34.3,34.33,34.29,34.32,12800.0,26.5209,26.5441,26.5131,26.5363,12800.0
2014-02-11 11:40:00,34.33,34.37,34.24,34.26,14400.0,26.5441,26.575,26.4745,26.4899,14400.0
2014-02-11 11:45:00,34.26,34.34,34.25,34.32,14100.0,26.4899,26.5518,26.4822,26.5363,14100.0
2014-02-11 11:50:00,34.31,34.34,34.25,34.29,40400.0,26.5286,26.5518,26.4822,26.5131,40400.0
2014-02-11 11:55:00,34.3,34.34,34.23,34.34,15600.0,26.5209,26.5518,26.4668,26.5518,15600.0
2014-02-11 12:00:00,34.33,34.33,34.32,34.33,10300.0,26.5441,26.5441,26.5363,26.5441,10300.0
2014-02-11 12:05:00,34.32,34.42,34.32,34.33,24500.0,26.5363,26.6137,26.5363,26.5441,24500.0
2014-02-11 12:10:00,34.34,34.37,34.31,34.32,30100.0,26.5518,26.575,26.5286,26.5363,30100.0
2014-02-11 12:15:00,34.31,34.39,34.24,34.38,37400.0,26.5286,26.5905,26.4745,26.5827,37400.0
2014-02-11 12:20:00,34.37,34.46,34.37,34.46,7800.0,26.575,26.6446,26.575,26.6446,7800.0
2014-02-11 12:25:00,34.45,34.53,34.45,34.52,15700.0,26.6369,26.6987,26.6369,26.691,15700.0
2014-02-11 12:30:00,34.53,34.56,34.51,34.51,6100.0,26.6987,26.7219,26.6833,26.6833,6100.0
2014-02-11 12:35:00,34.51,34.52,34.48,34.5,9100.0,26.6833,26.691,26.6601,26.6755,9100.0
2014-02-11 12:40:00,34.51,34.57,34.51,34.57,6700.0,26.6833,26.7296,26.6833,26.7296,6700.0
2014-02-11 12:45:00,34.57,34.61,34.56,34.61,8800.0,26.7296,26.7606,26.7219,26.7606,8800.0
2014-02-11 12:50:00,34.62,34.63,34.56,34.57,11200.0,26.7683,26.776,26.7219,26.7296,11200.0
2014-02-11 12:55:00,34.57,34.59,34.55,34.57,9500.0,26.7296,26.7451,26.7142,26.7296,9500.0
2014-02-11 13:00:00,34.58,34.64,34.58,34.59,8700.0,26.7374,26.7838,26.7374,26.7451,8700.0
2014-02-11 13:05:00,34.58,34.62,34.57,34.62,4400.0,26.7374,26.7683,26.7296,26.7683,4400.0
2014-02-11 13:10:00,34.62,34.64,34.58,34.63,11500.0,26.7683,26.7838,26.7374,26.776,11500.0
2014-02-11 13:15:00,34.64,34.66,34.63,34.66,9800.0,26.7838,26.7992,26.776,26.7992,9800.0
2014-02-11 13:20:00,34.65,34.65,34.56,34.57,5900.0,26.7915,26.7915,26.7219,26.7296,5900.0
2014-02-11 13:25:00,34.57,34.6,34.56,34.57,5800.0,26.7296,26.7528,26.7219,26.7296,5800.0
2014-02-11 13:30:00,34.56,34.61,34.56,34.59,11700.0,26.7219,26.7606,26.7219,26.7451,11700.0
2014-02-11 13:35:00,34.57,34.59,34.57,34.59,6800.0,26.7296,26.7451,26.7296,26.7451,6800.0
2014-02-11 13:40:00,34.59,34.65,34.59,34.62,11600.0,26.7451,26.7915,26.7451,26.7683,11600.0
2014-02-11 13:45:00,34.62,34.67,34.62,34.65,6100.0,26.7683,26.807,26.7683,26.7915,6100.0
2014-02-11 13:50:00,34.66,34.68,34.66,34.66,10800.0,26.7992,26.8147,26.7992,26.7992,10800.0
2014-02-11 13:55:00,34.66,34.67,34.47,34.47,21100.0,26.7992,26.807,26.6523,26.6523,21100.0
2014-02-11 14:00:00,34.48,34.49,34.36,34.4,19500.0,26.6601,26.6678,26.5673,26.5982,19500.0
2014-02-11 14:05:00,34.39,34.45,34.39,34.45,15500.0,26.5905,26.6369,26.5905,26.6369,15500.0
2014-02-11 14:10:00,34.46,34.52,34.46,34.46,18800.0,26.6446,26.691,26.6446,26.6446,18800.0
2014-02-11 14:15:00,34.47,34.48,34.45,34.47,10800.0,26.6523,26.6601,26.6369,26.6523,10800.0
2014-02-11 14:20:00,34.46,34.49,34.44,34.48,21100.0,26.6446,26.6678,26.6291,26.6601,21100.0
2014-02-11 14:25:00,34.48,34.53,34.48,34.53,8200.0,26.6601,26.6987,26.6601,26.6987,8200.0
2014-02-11 14:30:00,34.54,34.57,34.51,34.51,29000.0,26.7064,26.7296,26.6833,26.6833,29000.0
2014-02-11 14:35:00,34.5,34.51,34.48,34.49,17500.0,26.6755,26.6833,26.6601,26.6678,17500.0
2014-02-11 14:40:00,34.5,34.58,34.5,34.58,15000.0,26.6755,26.7374,26.6755,26.7374,15000.0
2014-02-11 14:45:00,34.58,34.6,34.58,34.59,1800.0,26.7374,26.7528,26.7374,26.7451,1800.0
2014-02-11 14:50:00,34.6,34.61,34.59,34.59,35500.0,26.7528,26.7606,26.7451,26.7451,35500.0
2014-02-11 14:55:00,34.58,34.61,34.53,34.61,17700.0,26.7374,26.7606,26.6987,26.7606,17700.0
2014-02-11 15:00:00,34.62,34.62,34.58,34.58,30600.0,26.7683,26.7683,26.7374,26.7374,30600.0
2014-02-11 15:05:00,34.57,34.58,34.56,34.56,15800.0,26.7296,26.7374,26.7219,26.7219,15800.0
2014-02-11 15:10:00,34.57,34.58,34.54,34.55,34400.0,26.7296,26.7374,26.7064,26.7142,34400.0
2014-02-11 15:15:00,34.55,34.61,34.55,34.61,15500.0,26.7142,26.7606,26.7142,26.7606,15500.0
2014-02-11 15:20:00,34.61,34.61,34.51,34.51,33000.0,26.7606,26.7606,26.6833,26.6833,33000.0
2014-02-11 15:25:00,34.51,34.51,34.4,34.41,28300.0,26.6833,26.6833,26.5982,26.6059,28300.0
2014-02-11 15:30:00,34.42,34.44,34.4,34.4,39700.0,26.6137,26.6291,26.5982,26.5982,39700.0
2014-02-11 15:35:00,34.4,34.45,34.37,34.39,41300.0,26.5982,26.6369,26.575,26.5905,41300.0
2014-02-11 15:40:00,34.4,34.4,34.24,34.25,58700.0,26.5982,26.5982,26.4745,26.4822,58700.0
2014-02-11 15:45:00,34.25,34.28,34.2,34.22,98600.0,26.4822,26.5054,26.4436,26.459,98600.0
2014-02-11 15:50:00,34.21,34.26,34.15,34.15,106700.0,26.4513,26.4899,26.4049,26.4049,106700.0
2014-02-11 15:55:00,34.15,34.16,34.08,34.09,262900.0,26.4049,26.4126,26.3508,26.3585,262900.0
2014-02-12 09:30:00,34.23,34.54,34.16,34.5,24900.0,26.4668,26.7064,26.4126,26.6755,24900.0
2014-02-12 09:35:00,34.52,34.6,34.35,34.5,57300.0,26.691,26.7528,26.5595,26.6755,57300.0
2014-02-12 09:40:00,34.52,34.53,34.39,34.4,24400.0,26.691,26.6987,26.5905,26.5982,24400.0
2014-02-12 09:45:00,34.43,34.48,34.34,34.4,13900.0,26.6214,26.6601,26.5518,26.5982,13900.0
2014-02-12 09:50:00,34.4,34.48,34.39,34.44,11500.0,26.5982,26.6601,26.5905,26.6291,11500.0
2014-02-12 09:55:00,34.46,34.54,34.37,34.37,24600.0,26.6446,26.7064,26.575,26.575,24600.0
2014-02-12 10:00:00,34.34,34.5,34.34,34.45,10500.0,26.5518,26.6755,26.5518,26.6369,10500.0
2014-02-12 10:05:00,34.42,34.42,34.32,34.37,38300.0,26.6137,26.6137,26.5363,26.575,38300.0
2014-02-12 10:10:00,34.36,34.51,34.36,34.51,14200.0,26.5673,26.6833,26.5673,26.6833,14200.0
2014-02-12 10:15:00,34.51,34.57,34.44,34.45,14800.0,26.6833,26.7296,26.6291,26.6369,14800.0
2014-02-12 10:20:00,34.45,34.46,34.39,34.4,14000.0,26.6369,26.6446,26.5905,26.5982,14000.0
2014-02-12 10:25:00,34.4,34.46,34.37,34.46,10300.0,26.5982,26.6446,26.575,26.6446,10300.0
2014-02-12 10:30:00,34.45,34.53,34.44,34.52,19500.0,26.6369,26.6987,26.6291,26.691,19500.0
2014-02-12 10:35:00,34.53,34.62,34.49,34.6,15000.0,26.6987,26.7683,26.6678,26.7528,15000.0
2014-02-12 10:40:00,34.59,34.62,34.49,34.49,14400.0,26.7451,26.7683,26.6678,26.6678,14400.0
2014-02-12 10:45:00,34.5,34.5,34.42,34.47,10700.0,26.6755,26.6755,26.6137,26.6523,10700.0
2014-02-12 10:50:00,34.49,34.5,34.45,34.46,3600.0,26.6678,26.6755,26.6369,26.6446,3600.0
2014-02-12 10:55:00,34.46,34.46,34.34,34.36,8100.0,26.6446,26.6446,26.5518,26.5673,8100.0
2014-02-12 11:00:00,34.37,34.43,34.37,34.43,2600.0,26.575,26.6214,26.575,26.6214,2600.0
2014-02-12 11:05:00,34.43,34.44,34.4,34.44,4300.0,26.6214,26.6291,26.5982,26.6291,4300.0
2014-02-12 11:10:00,34.45,34.49,34.38,34.38,27500.0,26.6369,26.6678,26.5827,26.5827,27500.0
2014-02-12 11:15:00,34.38,34.38,34.36,34.38,3300.0,26.5827,26.5827,26.5673,26.5827,3300.0
2014-02-12 11:20:00,34.37,34.37,34.3,34.31,6300.0,26.575,26.575,26.5209,26.5286,6300.0
2014-02-12 11:25:00,34.31,34.31,34.23,34.23,5200.0,26.5286,26.5286,26.4668,26.4668,5200.0
2014-02-12 11:30:00,34.23,34.3,34.21,34.27,4500.0,26.4668,26.5209,26.4513,26.4977,4500.0
2014-02-12 11:35:00,34.27,34.31,34.24,34.26,10200.0,26.4977,26.5286,26.4745,26.4899,10200.0
2014-02-12 11:40:00,34.27,34.28,34.13,34.14,9500.0,26.4977,26.5054,26.3894,26.3972,9500.0
2014-02-12 11:45:00,34.12,34.17,34.11,34.16,3000.0,26.3817,26.4204,26.374,26.4126,3000.0
2014-02-12 11:50:00,34.14,34.19,34.11,34.19,4500.0,26.3972,26.4358,26.374,26.4358,4500.0
2014-02-12 11:55:00,34.18,34.22,34.17,34.22,6300.0,26.4281,26.459,26.4204,26.459,6300.0
2014-02-12 12:00:00,34.23,34.3,34.22,34.24,6300.0,26.4668,26.5209,26.459,26.4745,6300.0
2014-02-12 12:05:00,34.23,34.23,34.12,34.12,5100.0,26.4668,26.4668,26.3817,26.3817,5100.0
2014-02-12 12:10:00,34.12,34.12,34.05,34.05,6000.0,26.3817,26.3817,26.3276,26.3276,6000.0
2014-02-12 12:15:00,34.05,34.05,33.97,33.97,12500.0,26.3276,26.3276,26.2657,26.2657,12500.0
2014-02-12 12:20:00,33.97,34.03,33.95,33.95,7100.0,26.2657,26.3121,26.2503,26.2503,7100.0
2014-02-12 12:25:00,33.95,34.03,33.94,33.97,19600.0,26.2503,26.3121,26.2425,26.2657,19600.0
2014-02-12 12:30:00,33.97,33.98,33.86,33.87,19800.0,26.2657,26.2735,26.1807,26.1884,19800.0
2014-02-12 12:35:00,33.89,33.92,33.85,33.88,8500.0,26.2039,26.2271,26.1729,26.1961,8500.0
2014-02-12 12:40:00,33.89,34.08,33.89,34.08,25400.0,26.2039,26.3508,26.2039,26.3508,25400.0
2014-02-12 12:45:00,34.09,34.1,34.03,34.03,8800.0,26.3585,26.3662,26.3121,26.3121,8800.0
2014-02-12 12:50:00,34.03,34.19,34.02,34.19,8100.0,26.3121,26.4358,26.3044,26.4358,8100.0
2014-02-12 12:55:00,34.19,34.23,34.18,34.21,4900.0,26.4358,26.4668,26.4281,26.4513,4900.0
2014-02-12 13:00:00,34.23,34.29,34.23,34.28,5900.0,26.4668,26.5131,26.4668,26.5054,5900.0
2014-02-12 13:05:00,34.29,34.29,34.24,34.29,5400.0,26.5131,26.5131,26.4745,26.5131,5400.0
2014-02-12 13:10:00,34.29,34.34,34.24,34.25,17700.0,26.5131,26.5518,26.4745,26.4822,17700.0
2014-02-12 13:15:00,34.26,34.26,34.13,34.14,24200.0,26.4899,26.4899,26.3894,26.3972,24200.0
2014-02-12 13:20:00,34.13,34.13,34.06,34.08,16900.0,26.3894,26.3894,26.3353,26.3508,16900.0
2014-02-12 13:25:00,34.06,34.09,34.03,34.03,7800.0,26.3353,26.3585,26.3121,26.3121,7800.0
2014-02-12 13:30:00,34.05,34.07,34.04,34.04,12100.0,26.3276,26.343,26.3198,26.3198,12100.0
2014-02-12 13:35:00,34.04,34.07,34.04,34.07,2800.0,26.3198,26.343,26.3198,26.343,2800.0
2014-02-12 13:40:00,34.06,34.1,34.06,34.1,11900.0,26.3353,26.3662,26.3353,26.3662,11900.0
2014-02-12 13:45:00,34.11,34.13,34.08,34.09,6200.0,26.374,26.3894,26.3508,26.3585,6200.0
2014-02-12 13:50:00,34.09,34.09,34.0,34.01,12800.0,26.3585,26.3585,26.2889,26.2966,12800.0
2014-02-12 13:55:00,34.02,34.03,33.95,33.96,12400.0,26.3044,26.3121,26.2503,26.258,12400.0
2014-02-12 14:00:00,33.96,33.98,33.94,33.95,12500.0,26.258,26.2735,26.2425,26.2503,12500.0
2014-02-12 14:05:00,33.95,34.0,33.95,33.98,15700.0,26.2503,26.2889,26.2503,26.2735,15700.0
2014-02-12 14:10:00,33.99,33.99,33.91,33.92,11400.0,26.2812,26.2812,26.2193,26.2271,11400.0
2014-02-12 14:15:00,33.93,33.99,33.93,33.95,12600.0,26.2348,26.2812,26.2348,26.2503,12600.0
2014-02-12 14:20:00,33.95,33.99,33.95,33.98,6900.0,26.2503,26.2812,26.2503,26.2735,6900.0
2014-02-12 14:25:00,33.98,34.0,33.97,33.97,6300.0,26.2735,26.2889,26.2657,26.2657,6300.0
2014-02-12 14:30:00,33.98,33.98,33.92,33.96,10800.0,26.2735,26.2735,26.2271,26.258,10800.0
2014-02-12 14:35:00,33.96,33.97,33.93,33.93,9300.0,26.258,26.2657,26.2348,26.2348,9300.0
2014-02-12 14:40:00,33.94,33.97,33.91,33.93,15100.0,26.2425,26.2657,26.2193,26.2348,15100.0
2014-02-12 14:45:00,33.94,33.95,33.93,33.94,11000.0,26.2425,26.2503,26.2348,26.2425,11000.0
2014-02-12 14:50:00,33.94,33.95,33.91,33.93,15200.0,26.2425,26.2503,26.2193,26.2348,15200.0
2014-02-12 14:55:00,33.94,33.98,33.92,33.96,7200.0,26.2425,26.2735,26.2271,26.258,7200.0
2014-02-12 15:00:00,33.96,33.98,33.96,33.98,3700.0,26.258,26.2735,26.258,26.2735,3700.0
2014-02-12 15:05:00,33.97,34.03,33.95,34.02,11200.0,26.2657,26.3121,26.2503,26.3044,11200.0
2014-02-12 15:10:00,34.01,34.02,33.98,34.02,8800.0,26.2966,26.3044,26.2735,26.3044,8800.0
2014-02-12 15:15:00,34.02,34.05,34.01,34.05,9700.0,26.3044,26.3276,26.2966,26.3276,9700.0
2014-02-12 15:20:00,34.06,34.07,33.98,33.98,11200.0,26.3353,26.343,26.2735,26.2735,11200.0
2014-02-12 15:25:00,33.98,33.99,33.95,33.99,9400.0,26.2735,26.2812,26.2503,26.2812,9400.0
2014-02-12 15:30:00,33.99,34.03,33.98,34.02,15100.0,26.2812,26.3121,26.2735,26.3044,15100.0
2014-02-12 15:35:00,34.02,34.03,33.95,33.95,28300.0,26.3044,26.3121,26.2503,26.2503,28300.0
2014-02-12 15:40:00,33.95,34.03,33.95,34.02,16700.0,26.2503,26.3121,26.2503,26.3044,16700.0
2014-02-12 15:45:00,34.03,34.04,33.97,34.0,44000.0,26.3121,26.3198,26.2657,26.2889,44000.0
2014-02-12 15:50:00,34.0,34.01,33.95,33.96,37900.0,26.2889,26.2966,26.2503,26.258,37900.0
2014-02-12 15:55:00,33.96,34.02,33.95,34.01,75000.0,26.258,26.3044,26.2503,26.2966,75000.0
2014-02-13 09:30:00,33.75,33.9,33.69,33.83,34200.0,26.0956,26.2116,26.0492,26.1575,34200.0
2014-02-13 09:35:00,33.83,33.83,33.76,33.79,26200.0,26.1575,26.1575,26.1033,26.1265,26200.0
2014-02-13 09:40:00,33.78,33.82,33.68,33.75,35200.0,26.1188,26.1497,26.0415,26.0956,35200.0
2014-02-13 09:45:00,33.75,33.89,33.75,33.87,5400.0,26.0956,26.2039,26.0956,26.1884,5400.0
2014-02-13 09:50:00,33.9,34.0,33.86,33.96,12400.0,26.2116,26.2889,26.1807,26.258,12400.0
2014-02-13 09:55:00,33.95,34.06,33.92,34.0,14400.0,26.2503,26.3353,26.2271,26.2889,14400.0
2014-02-13 10:00:00,34.0,34.01,33.92,33.92,2700.0,26.2889,26.2966,26.2271,26.2271,2700.0
2014-02-13 10:05:00,33.96,34.08,33.9,34.07,15800.0,26.258,26.3508,26.2116,26.343,15800.0
2014-02-13 10:10:00,34.07,34.1,34.06,34.09,11100.0,26.343,26.3662,26.3353,26.3585,11100.0
2014-02-13 10:15:00,34.08,34.13,34.06,34.11,9700.0,26.3508,26.3894,26.3353,26.374,9700.0
2014-02-13 10:20:00,34.1,34.12,33.9,33.9,12700.0,26.3662,26.3817,26.2116,26.2116,12700.0
2014-02-13 10:25:00,33.9,33.97,33.89,33.97,8800.0,26.2116,26.2657,26.2039,26.2657,8800.0
2014-02-13 10:30:00,33.94,33.94,33.92,33.93,4500.0,26.2425,26.2425,26.2271,26.2348,4500.0
2014-02-13 10:35:00,33.95,34.03,33.94,34.02,4400.0,26.2503,26.3121,26.2425,26.3044,4400.0
2014-02-13 10:40:00,34.01,34.07,34.01,34.03,6800.0,26.2966,26.343,26.2966,26.3121,6800.0
2014-02-13 10:45:00,34.05,34.09,33.99,33.99,4300.0,26.3276,26.3585,26.2812,26.2812,4300.0
2014-02-13 10:50:00,33.99,34.12,33.99,34.11,3400.0,26.2812,26.3817,26.2812,26.374,3400.0
2014-02-13 10:55:00,34.12,34.13,34.08,34.11,11100.0,26.3817,26.3894,26.3508,26.374,11100.0
2014-02-13 11:00:00,34.12,34.23,34.12,34.23,19300.0,26.3817,26.4668,26.3817,26.4668,19300.0
2014-02-13 11:05:00,34.22,34.28,34.21,34.25,12300.0,26.459,26.5054,26.4513,26.4822,12300.0
2014-02-13 11:10:00,34.25,34.26,34.22,34.25,17300.0,26.4822,26.4899,26.459,26.4822,17300.0
2014-02-13 11:15:00,34.26,34.29,34.25,34.29,14500.0,26.4899,26.5131,26.4822,26.5131,14500.0
2014-02-13 11:20:00,34.29,34.36,34.29,34.36,9900.0,26.5131,26.5673,26.5131,26.5673,9900.0
2014-02-13 11:25:00,34.36,34.39,34.36,34.39,10200.0,26.5673,26.5905,26.5673,26.5905,10200.0
2014-02-13 11:30:00,34.4,34.5,34.4,34.47,13900.0,26.5982,26.6755,26.5982,26.6523,13900.0
2014-02-13 11:35:00,34.45,34.51,34.42,34.47,72200.0,26.6369,26.6833,26.6137,26.6523,72200.0
2014-02-13 11:40:00,34.47,34.58,34.47,34.58,45900.0,26.6523,26.7374,26.6523,26.7374,45900.0
2014-02-13 11:45:00,34.58,34.61,34.56,34.6,26000.0,26.7374,26.7606,26.7219,26.7528,26000.0
2014-02-13 11:50:00,34.6,34.61,34.59,34.6,12600.0,26.7528,26.7606,26.7451,26.7528,12600.0
2014-02-13 11:55:00,34.61,34.61,34.5,34.54,19800.0,26.7606,26.7606,26.6755,26.7064,19800.0
2014-02-13 12:00:00,34.58,34.61,34.58,34.58,10500.0,26.7374,26.7606,26.7374,26.7374,10500.0
2014-02-13 12:05:00,34.57,34.58,34.5,34.5,4500.0,26.7296,26.7374,26.6755,26.6755,4500.0
2014-02-13 12:10:00,34.5,34.55,34.47,34.47,24200.0,26.6755,26.7142,26.6523,26.6523,24200.0
2014-02-13 12:15:00,34.47,34.47,34.39,34.41,23300.0,26.6523,26.6523,26.5905,26.6059,23300.0
2014-02-13 12:20:00,34.41,34.44,34.41,34.44,8200.0,26.6059,26.6291,26.6059,26.6291,8200.0
2014-02-13 12:25:00,34.44,34.46,34.43,34.46,11000.0,26.6291,26.6446,26.6214,26.6446,11000.0
2014-02-13 12:30:00,34.45,34.45,34.36,34.36,13200.0,26.6369,26.6369,26.5673,26.5673,13200.0
2014-02-13 12:35:00,34.36,34.39,34.34,34.39,30600.0,26.5673,26.5905,26.5518,26.5905,30600.0
2014-02-13 12:40:00,34.38,34.45,34.38,34.43,22500.0,26.5827,26.6369,26.5827,26.6214,22500.0
2014-02-13 12:45:00,34.43,34.43,34.35,34.39,9000.0,26.6214,26.6214,26.5595,26.5905,9000.0
2014-02-13 12:50:00,34.4,34.4,34.32,34.36,23500.0,26.5982,26.5982,26.5363,26.5673,23500.0
2014-02-13 12:55:00,34.36,34.37,34.34,34.37,3200.0,26.5673,26.575,26.5518,26.575,3200.0
2014-02-13 13:00:00,34.36,34.36,34.32,34.32,2000.0,26.5673,26.5673,26.5363,26.5363,2000.0
2014-02-13 13:05:00,34.33,34.38,34.33,34.36,3400.0,26.5441,26.5827,26.5441,26.5673,3400.0
2014-02-13 13:10:00,34.37,34.4,34.37,34.4,3400.0,26.575,26.5982,26.575,26.5982,3400.0
2014-02-13 13:15:00,34.4,34.47,34.4,34.44,9000.0,26.5982,26.6523,26.5982,26.6291,9000.0
2014-02-13 13:20:00,34.46,34.46,34.38,34.38,2900.0,26.6446,26.6446,26.5827,26.5827,2900.0
2014-02-13 13:25:00,34.39,34.46,34.36,34.39,25600.0,26.5905,26.6446,26.5673,26.5905,25600.0
2014-02-13 13:30:00,34.39,34.44,34.33,34.39,32100.0,26.5905,26.6291,26.5441,26.5905,32100.0
2014-02-13 13:35:00,34.39,34.39,34.3,34.3,19800.0,26.5905,26.5905,26.5209,26.5209,19800.0
2014-02-13 13:40:00,34.31,34.33,34.29,34.32,5200.0,26.5286,26.5441,26.5131,26.5363,5200.0
2014-02-13 13:45:00,34.34,34.36,34.32,34.32,4400.0,26.5518,26.5673,26.5363,26.5363,4400.0
2014-02-13 13:50:00,34.33,34.34,34.31,34.33,9200.0,26.5441,26.5518,26.5286,26.5441,9200.0
2014-02-13 13:55:00,34.33,34.36,34.33,34.35,1600.0,26.5441,26.5673,26.5441,26.5595,1600.0
2014-02-13 14:00:00,34.36,34.42,34.36,34.41,5700.0,26.5673,26.6137,26.5673,26.6059,5700.0
2014-02-13 14:05:00,34.41,34.44,34.37,34.39,9100.0,26.6059,26.6291,26.575,26.5905,9100.0
2014-02-13 14:10:00,34.39,34.41,34.39,34.41,4600.0,26.5905,26.6059,26.5905,26.6059,4600.0
2014-02-13 14:15:00,34.42,34.45,34.41,34.45,11400.0,26.6137,26.6369,26.6059,26.6369,11400.0
2014-02-13 14:20:00,34.45,34.51,34.45,34.5,21200.0,26.6369,26.6833,26.6369,26.6755,21200.0
2014-02-13 14:25:00,34.5,34.5,34.49,34.5,12900.0,26.6755,26.6755,26.6678,26.6755,12900.0
2014-02-13 14:30:00,34.51,34.56,34.5,34.56,15800.0,26.6833,26.7219,26.6755,26.7219,15800.0
2014-02-13 14:35:00,34.56,34.56,34.42,34.48,114000.0,26.7219,26.7219,26.6137,26.6601,114000.0
2014-02-13 14:40:00,34.48,34.48,34.44,34.44,15200.0,26.6601,26.6601,26.6291,26.6291,15200.0
2014-02-13 14:45:00,34.44,34.46,34.41,34.41,7700.0,26.6291,26.6446,26.6059,26.6059,7700.0
2014-02-13 14:50:00,34.41,34.46,34.38,34.43,12900.0,26.6059,26.6446,26.5827,26.6214,12900.0
2014-02-13 14:55:00,34.43,34.44,34.39,34.44,15500.0,26.6214,26.6291,26.5905,26.6291,15500.0
2014-02-13 15:00:00,34.44,34.44,34.38,34.38,6100.0,26.6291,26.6291,26.5827,26.5827,6100.0
2014-02-13 15:05:00,34.37,34.39,34.35,34.39,10000.0,26.575,26.5905,26.5595,26.5905,10000.0
2014-02-13 15:10:00,34.39,34.39,34.38,34.39,4500.0,26.5905,26.5905,26.5827,26.5905,4500.0
2014-02-13 15:15:00,34.38,34.44,34.38,34.43,11600.0,26.5827,26.6291,26.5827,26.6214,11600.0
2014-02-13 15:20:00,34.44,34.44,34.38,34.38,10700.0,26.6291,26.6291,26.5827,26.5827,10700.0
2014-02-13 15:25:00,34.38,34.4,34.37,34.38,9400.0,26.5827,26.5982,26.575,26.5827,9400.0
2014-02-13 15:30:00,34.39,34.41,34.35,34.37,22700.0,26.5905,26.6059,26.5595,26.575,22700.0
2014-02-13 15:35:00,34.37,34.41,34.36,34.36,24400.0,26.575,26.6059,26.5673,26.5673,24400.0
2014-02-13 15:40:00,34.36,34.37,34.32,34.35,23000.0,26.5673,26.575,26.5363,26.5595,23000.0
2014-02-13 15:45:00,34.36,34.4,34.34,34.4,41200.0,26.5673,26.5982,26.5518,26.5982,41200.0
2014-02-13 15:50:00,34.4,34.41,34.32,34.32,59000.0,26.5982,26.6059,26.5363,26.5363,59000.0
2014-02-13 15:55:00,34.32,34.37,34.32,34.33,48000.0,26.5363,26.575,26.5363,26.5441,48000.0
2014-02-14 09:30:00,34.31,34.31,34.13,34.23,15200.0,26.5286,26.5286,26.3894,26.4668,15200.0
2014-02-14 09:35:00,34.18,34.21,33.99,34.06,13200.0,26.4281,26.4513,26.2812,26.3353,13200.0
2014-02-14 09:40:00,34.05,34.05,33.91,34.02,12700.0,26.3276,26.3276,26.2193,26.3044,12700.0
2014-02-14 09:45:00,34.0,34.1,34.0,34.1,10800.0,26.2889,26.3662,26.2889,26.3662,10800.0
2014-02-14 09:50:00,34.29,34.3,33.92,34.12,17800.0,26.5131,26.5209,26.2271,26.3817,17800.0
2014-02-14 09:55:00,34.13,34.25,34.1,34.19,6800.0,26.3894,26.4822,26.3662,26.4358,6800.0
2014-02-14 10:00:00,34.19,34.2,34.06,34.06,5800.0,26.4358,26.4436,26.3353,26.3353,5800.0
2014-02-14 10:05:00,34.02,34.05,33.98,34.0,12800.0,26.3044,26.3276,26.2735,26.2889,12800.0
2014-02-14 10:10:00,34.0,34.15,34.0,34.15,29700.0,26.2889,26.4049,26.2889,26.4049,29700.0
2014-02-14 10:15:00,34.14,34.23,34.1,34.23,9900.0,26.3972,26.4668,26.3662,26.4668,9900.0
2014-02-14 10:20:00,34.22,34.3,34.2,34.22,8200.0,26.459,26.5209,26.4436,26.459,8200.0
2014-02-14 10:25:00,34.22,34.33,34.22,34.33,21300.0,26.459,26.5441,26.459,26.5441,21300.0
2014-02-14 10:30:00,34.3,34.39,34.27,34.37,12500.0,26.5209,26.5905,26.4977,26.575,12500.0
2014-02-14 10:35:00,34.37,34.37,34.34,34.34,9600.0,26.575,26.575,26.5518,26.5518,9600.0
2014-02-14 10:40:00,34.34,34.34,34.27,34.27,5500.0,26.5518,26.5518,26.4977,26.4977,5500.0
2014-02-14 10:45:00,34.27,34.28,34.21,34.24,4000.0,26.4977,26.5054,26.4513,26.4745,4000.0
2014-02-14 10:50:00,34.26,34.28,34.26,34.27,2000.0,26.4899,26.5054,26.4899,26.4977,2000.0
2014-02-14 10:55:00,34.25,34.25,34.17,34.17,8800.0,26.4822,26.4822,26.4204,26.4204,8800.0
2014-02-14 11:00:00,34.15,34.15,34.11,34.12,6300.0,26.4049,26.4049,26.374,26.3817,6300.0
2014-02-14 11:05:00,34.1,34.16,34.1,34.14,3800.0,26.3662,26.4126,26.3662,26.3972,3800.0
2014-02-14 11:10:00,34.14,34.19,34.13,34.18,2400.0,26.3972,26.4358,26.3894,26.4281,2400.0
2014-02-14 11:15:00,34.19,34.2,34.16,34.2,3400.0,26.4358,26.4436,26.4126,26.4436,3400.0
2014-02-14 11:20:00,34.21,34.34,34.21,34.34,5300.0,26.4513,26.5518,26.4513,26.5518,5300.0
2014-02-14 11:25:00,34.33,34.34,34.3,34.32,4400.0,26.5441,26.5518,26.5209,26.5363,4400.0
2014-02-14 11:30:00,34.31,34.33,34.27,34.27,4500.0,26.5286,26.5441,26.4977,26.4977,4500.0
2014-02-14 11:35:00,34.26,34.26,34.23,34.25,3600.0,26.4899,26.4899,26.4668,26.4822,3600.0
2014-02-14 11:40:00,34.25,34.25,34.24,34.24,2200.0,26.4822,26.4822,26.4745,26.4745,2200.0
2014-02-14 11:45:00,34.23,34.23,34.21,34.21,2600.0,26.4668,26.4668,26.4513,26.4513,2600.0
2014-02-14 11:50:00,34.21,34.23,34.2,34.2,2600.0,26.4513,26.4668,26.4436,26.4436,2600.0
2014-02-14 11:55:00,34.2,34.22,34.18,34.18,7700.0,26.4436,26.459,26.4281,26.4281,7700.0
2014-02-14 12:00:00,34.17,34.17,34.1,34.11,1900.0,26.4204,26.4204,26.3662,26.374,1900.0
2014-02-14 12:05:00,34.11,34.14,34.1,34.13,32400.0,26.374,26.3972,26.3662,26.3894,32400.0
2014-02-14 12:10:00,34.12,34.12,34.07,34.1,4200.0,26.3817,26.3817,26.343,26.3662,4200.0
2014-02-14 12:15:00,34.09,34.1,34.08,34.09,1200.0,26.3585,26.3662,26.3508,26.3585,1200.0
2014-02-14 12:20:00,34.09,34.15,34.09,34.14,4700.0,26.3585,26.4049,26.3585,26.3972,4700.0
2014-02-14 12:25:00,34.15,34.15,34.09,34.11,35000.0,26.4049,26.4049,26.3585,26.374,35000.0
2014-02-14 12:30:00,34.11,34.13,34.1,34.13,3300.0,26.374,26.3894,26.3662,26.3894,3300.0
2014-02-14 12:35:00,34.17,34.18,34.12,34.12,2400.0,26.4204,26.4281,26.3817,26.3817,2400.0
2014-02-14 12:40:00,34.12,34.16,34.12,34.12,8500.0,26.3817,26.4126,26.3817,26.3817,8500.0
2014-02-14 12:45:00,34.12,34.14,34.12,34.13,2400.0,26.3817,26.3972,26.3817,26.3894,2400.0
2014-02-14 12:50:00,34.14,34.18,34.11,34.12,35900.0,26.3972,26.4281,26.374,26.3817,35900.0
2014-02-14 12:55:00,34.1,34.1,34.09,34.09,2000.0,26.3662,26.3662,26.3585,26.3585,2000.0
2014-02-14 13:00:00,34.09,34.14,34.09,34.09,6000.0,26.3585,26.3972,26.3585,26.3585,6000.0
2014-02-14 13:05:00,34.09,34.13,34.08,34.08,9100.0,26.3585,26.3894,26.3508,26.3508,9100.0
2014-02-14 13:10:00,34.1,34.12,34.1,34.12,1400.0,26.3662,26.3817,26.3662,26.3817,1400.0
2014-02-14 13:15:00,34.1,34.1,34.09,34.09,3300.0,26.3662,26.3662,26.3585,26.3585,3300.0
2014-02-14 13:20:00,34.09,34.1,34.09,34.1,6600.0,26.3585,26.3662,26.3585,26.3662,6600.0
2014-02-14 13:25:00,34.1,34.11,34.09,34.09,9300.0,26.3662,26.374,26.3585,26.3585,9300.0
2014-02-14 13:30:00,34.1,34.11,34.08,34.09,5900.0,26.3662,26.374,26.3508,26.3585,5900.0
2014-02-14 13:35:00,34.1,34.11,34.09,34.1,6300.0,26.3662,26.374,26.3585,26.3662,6300.0
2014-02-14 13:40:00,34.1,34.12,34.1,34.12,6100.0,26.3662,26.3817,26.3662,26.3817,6100.0
2014-02-14 13:45:00,34.13,34.17,34.11,34.16,3900.0,26.3894,26.4204,26.374,26.4126,3900.0
2014-02-14 13:50:00,34.16,34.19,34.16,34.16,4400.0,26.4126,26.4358,26.4126,26.4126,4400.0
2014-02-14 13:55:00,34.16,34.18,34.15,34.15,4600.0,26.4126,26.4281,26.4049,26.4049,4600.0
2014-02-14 14:00:00,34.16,34.2,34.16,34.2,4000.0,26.4126,26.4436,26.4126,26.4436,4000.0
2014-02-14 14:05:00,34.21,34.23,34.2,34.22,7900.0,26.4513,26.4668,26.4436,26.459,7900.0
2014-02-14 14:10:00,34.23,34.24,34.21,34.24,9500.0,26.4668,26.4745,26.4513,26.4745,9500.0
2014-02-14 14:15:00,34.25,34.25,34.23,34.25,3000.0,26.4822,26.4822,26.4668,26.4822,3000.0
2014-02-14 14:20:00,34.24,34.31,34.24,34.31,4800.0,26.4745,26.5286,26.4745,26.5286,4800.0
2014-02-14 14:25:00,34.31,34.31,34.29,34.29,4100.0,26.5286,26.5286,26.5131,26.5131,4100.0
2014-02-14 14:30:00,34.28,34.28,34.25,34.28,4500.0,26.5054,26.5054,26.4822,26.5054,4500.0
2014-02-14 14:35:00,34.27,34.28,34.26,34.26,3800.0,26.4977,26.5054,26.4899,26.4899,3800.0
2014-02-14 14:40:00,34.27,34.3,34.27,34.29,5100.0,26.4977,26.5209,26.4977,26.5131,5100.0
2014-02-14 14:45:00,34.29,34.31,34.28,34.28,7000.0,26.5131,26.5286,26.5054,26.5054,7000.0
2014-02-14 14:50:00,34.27,34.33,34.27,34.32,4800.0,26.4977,26.5441,26.4977,26.5363,4800.0
2014-02-14 14:55:00,34.31,34.32,34.3,34.31,3500.0,26.5286,26.5363,26.5209,26.5286,3500.0
2014-02-14 15:00:00,34.3,34.3,34.26,34.27,6100.0,26.5209,26.5209,26.4899,26.4977,6100.0
2014-02-14 15:05:00,34.27,34.27,34.25,34.27,5100.0,26.4977,26.4977,26.4822,26.4977,5100.0
2014-02-14 15:10:00,34.27,34.27,34.24,34.24,4400.0,26.4977,26.4977,26.4745,26.4745,4400.0
2014-02-14 15:15:00,34.25,34.25,34.16,34.17,12600.0,26.4822,26.4822,26.4126,26.4204,12600.0
2014-02-14 15:20:00,34.17,34.21,34.16,34.21,14500.0,26.4204,26.4513,26.4126,26.4513,14500.0
2014-02-14 15:25:00,34.21,34.23,34.21,34.23,4000.0,26.4513,26.4668,26.4513,26.4668,4000.0
2014-02-14 15:30:00,34.23,34.27,34.22,34.25,14500.0,26.4668,26.4977,26.459,26.4822,14500.0
2014-02-14 15:35:00,34.26,34.28,34.26,34.28,10500.0,26.4899,26.5054,26.4899,26.5054,10500.0
2014-02-14 15:40:00,34.28,34.29,34.25,34.25,14900.0,26.5054,26.5131,26.4822,26.4822,14900.0
2014-02-14 15:45:00,34.25,34.29,34.24,34.27,20500.0,26.4822,26.5131,26.4745,26.4977,20500.0
2014-02-14 15:50:00,34.26,34.31,34.26,34.28,22100.0,26.4899,26.5286,26.4899,26.5054,22100.0
2014-02-14 15:55:00,34.27,34.33,34.27,34.32,52900.0,26.4977,26.5441,26.4977,26.5363,52900.0
2014-02-18 09:30:00,34.31,34.51,34.17,34.49,17000.0,26.5286,26.6833,26.4204,26.6678,17000.0
2014-02-18 09:35:00,34.46,34.5,34.24,34.5,4700.0,26.6446,26.6755,26.4745,26.6755,4700.0
2014-02-18 09:40:00,34.43,34.62,34.37,34.38,15600.0,26.6214,26.7683,26.575,26.5827,15600.0
2014-02-18 09:45:00,34.38,34.38,34.21,34.26,8900.0,26.5827,26.5827,26.4513,26.4899,8900.0
2014-02-18 09:50:00,34.26,34.3,34.11,34.2,37000.0,26.4899,26.5209,26.374,26.4436,37000.0
2014-02-18 09:55:00,34.22,34.36,34.13,34.23,45500.0,26.459,26.5673,26.3894,26.4668,45500.0
2014-02-18 10:00:00,34.2,34.23,34.1,34.11,29400.0,26.4436,26.4668,26.3662,26.374,29400.0
2014-02-18 10:05:00,34.11,34.31,34.11,34.23,10400.0,26.374,26.5286,26.374,26.4668,10400.0
2014-02-18 10:10:00,34.23,34.23,34.11,34.11,14800.0,26.4668,26.4668,26.374,26.374,14800.0
2014-02-18 10:15:00,34.11,34.18,34.11,34.18,8500.0,26.374,26.4281,26.374,26.4281,8500.0
2014-02-18 10:20:00,34.17,34.18,34.03,34.04,56400.0,26.4204,26.4281,26.3121,26.3198,56400.0
2014-02-18 10:25:00,34.06,34.2,34.05,34.14,10300.0,26.3353,26.4436,26.3276,26.3972,10300.0
2014-02-18 10:30:00,34.16,34.17,34.04,34.04,6400.0,26.4126,26.4204,26.3198,26.3198,6400.0
2014-02-18 10:35:00,34.03,34.08,34.02,34.02,14500.0,26.3121,26.3508,26.3044,26.3044,14500.0
2014-02-18 10:40:00,34.02,34.07,34.01,34.05,14100.0,26.3044,26.343,26.2966,26.3276,14100.0
2014-02-18 10:45:00,34.05,34.05,33.91,33.91,10700.0,26.3276,26.3276,26.2193,26.2193,10700.0
2014-02-18 10:50:00,33.93,34.01,33.91,33.97,9800.0,26.2348,26.2966,26.2193,26.2657,9800.0
2014-02-18 10:55:00,33.97,34.07,33.97,34.02,11600.0,26.2657,26.343,26.2657,26.3044,11600.0
2014-02-18 11:00:00,34.03,34.06,33.97,33.97,6200.0,26.3121,26.3353,26.2657,26.2657,6200.0
2014-02-18 11:05:00,33.96,34.03,33.95,34.03,10100.0,26.258,26.3121,26.2503,26.3121,10100.0
2014-02-18 11:10:00,34.04,34.07,34.01,34.03,11600.0,26.3198,26.343,26.2966,26.3121,11600.0
2014-02-18 11:15:00,34.03,34.1,33.96,34.06,24400.0,26.3121,26.3662,26.258,26.3353,24400.0
2014-02-18 11:20:00,34.05,34.05,33.96,33.99,7100.0,26.3276,26.3276,26.258,26.2812,7100.0
2014-02-18 11:25:00,34.0,34.03,33.99,34.01,14900.0,26.2889,26.3121,26.2812,26.2966,14900.0
2014-02-18 11:30:00,34.02,34.15,34.01,34.15,12600.0,26.3044,26.4049,26.2966,26.4049,12600.0
2014-02-18 11:35:00,34.12,34.12,34.04,34.04,6700.0,26.3817,26.3817,26.3198,26.3198,6700.0
2014-02-18 11:40:00,34.04,34.05,33.99,34.04,26200.0,26.3198,26.3276,26.2812,26.3198,26200.0
2014-02-18 11:45:00,34.04,34.04,33.91,33.91,17700.0,26.3198,26.3198,26.2193,26.2193,17700.0
2014-02-18 11:50:00,33.92,33.97,33.91,33.93,8200.0,26.2271,26.2657,26.2193,26.2348,8200.0
2014-02-18 11:55:00,33.93,33.94,33.87,33.89,10000.0,26.2348,26.2425,26.1884,26.2039,10000.0
2014-02-18 12:00:00,33.9,33.98,33.89,33.95,4400.0,26.2116,26.2735,26.2039,26.2503,4400.0
2014-02-18 12:05:00,33.96,33.99,33.92,33.92,4100.0,26.258,26.2812,26.2271,26.2271,4100.0
2014-02-18 12:10:00,33.92,33.97,33.92,33.95,6600.0,26.2271,26.2657,26.2271,26.2503,6600.0
2014-02-18 12:15:00,33.95,33.95,33.85,33.89,14800.0,26.2503,26.2503,26.1729,26.2039,14800.0
2014-02-18 12:20:00,33.88,33.99,33.88,33.99,1600.0,26.1961,26.2812,26.1961,26.2812,1600.0
2014-02-18 12:25:00,33.98,33.98,33.93,33.96,5100.0,26.2735,26.2735,26.2348,26.258,5100.0
2014-02-18 12:30:00,33.95,33.98,33.94,33.97,6000.0,26.2503,26.2735,26.2425,26.2657,6000.0
2014-02-18 12:35:00,33.98,34.03,33.97,34.03,4500.0,26.2735,26.3121,26.2657,26.3121,4500.0
2014-02-18 12:40:00,34.02,34.05,34.0,34.05,5900.0,26.3044,26.3276,26.2889,26.3276,5900.0
2014-02-18 12:45:00,34.05,34.06,34.02,34.05,5400.0,26.3276,26.3353,26.3044,26.3276,5400.0
2014-02-18 12:50:00,34.05,34.05,34.01,34.03,4800.0,26.3276,26.3276,26.2966,26.3121,4800.0
2014-02-18 12:55:00,34.04,34.09,34.04,34.07,3000.0,26.3198,26.3585,26.3198,26.343,3000.0
2014-02-18 13:00:00,34.07,34.08,34.04,34.04,19900.0,26.343,26.3508,26.3198,26.3198,19900.0
2014-02-18 13:05:00,34.05,34.05,34.01,34.01,4800.0,26.3276,26.3276,26.2966,26.2966,4800.0
2014-02-18 13:10:00,34.0,34.05,34.0,34.05,5900.0,26.2889,26.3276,26.2889,26.3276,5900.0
2014-02-18 13:15:00,34.05,34.05,33.99,34.01,39400.0,26.3276,26.3276,26.2812,26.2966,39400.0
2014-02-18 13:20:00,34.0,34.02,33.99,34.0,6500.0,26.2889,26.3044,26.2812,26.2889,6500.0
2014-02-18 13:25:00,33.99,34.03,33.99,34.03,5300.0,26.2812,26.3121,26.2812,26.3121,5300.0
2014-02-18 13:30:00,34.02,34.02,33.99,34.01,7700.0,26.3044,26.3044,26.2812,26.2966,7700.0
2014-02-18 13:35:00,34.0,34.05,33.98,34.02,31900.0,26.2889,26.3276,26.2735,26.3044,31900.0
2014-02-18 13:40:00,34.03,34.06,34.03,34.05,9700.0,26.3121,26.3353,26.3121,26.3276,9700.0
2014-02-18 13:45:00,34.06,34.06,33.99,34.01,7000.0,26.3353,26.3353,26.2812,26.2966,7000.0
2014-02-18 13:50:00,34.0,34.03,33.99,34.02,8500.0,26.2889,26.3121,26.2812,26.3044,8500.0
2014-02-18 13:55:00,34.02,34.09,34.01,34.09,8400.0,26.3044,26.3585,26.2966,26.3585,8400.0
2014-02-18 14:00:00,34.09,34.17,34.09,34.16,14500.0,26.3585,26.4204,26.3585,26.4126,14500.0
2014-02-18 14:05:00,34.14,34.19,34.14,34.18,16200.0,26.3972,26.4358,26.3972,26.4281,16200.0
2014-02-18 14:10:00,34.18,34.21,34.16,34.16,37800.0,26.4281,26.4513,26.4126,26.4126,37800.0
2014-02-18 14:15:00,34.17,34.17,34.14,34.14,6300.0,26.4204,26.4204,26.3972,26.3972,6300.0
2014-02-18 14:20:00,34.14,34.19,34.14,34.19,4500.0,26.3972,26.4358,26.3972,26.4358,4500.0
2014-02-18 14:25:00,34.2,34.2,34.14,34.15,7000.0,26.4436,26.4436,26.3972,26.4049,7000.0
2014-02-18 14:30:00,34.15,34.22,34.14,34.22,8700.0,26.4049,26.459,26.3972,26.459,8700.0
2014-02-18 14:35:00,34.23,34.34,34.22,34.34,11400.0,26.4668,26.5518,26.459,26.5518,11400.0
2014-02-18 14:40:00,34.32,34.38,34.32,34.36,9300.0,26.5363,26.5827,26.5363,26.5673,9300.0
2014-02-18 14:45:00,34.35,34.37,34.34,34.36,7900.0,26.5595,26.575,26.5518,26.5673,7900.0
2014-02-18 14:50:00,34.36,34.38,34.35,34.35,5500.0,26.5673,26.5827,26.5595,26.5595,5500.0
2014-02-18 14:55:00,34.35,34.39,34.34,34.39,4100.0,26.5595,26.5905,26.5518,26.5905,4100.0
2014-02-18 15:00:00,34.39,34.43,34.38,34.43,6400.0,26.5905,26.6214,26.5827,26.6214,6400.0
2014-02-18 15:05:00,34.43,34.43,34.39,34.4,17700.0,26.6214,26.6214,26.5905,26.5982,17700.0
2014-02-18 15:10:00,34.4,34.45,34.39,34.45,10900.0,26.5982,26.6369,26.5905,26.6369,10900.0
2014-02-18 15:15:00,34.45,34.45,34.37,34.37,17700.0,26.6369,26.6369,26.575,26.575,17700.0
2014-02-18 15:20:00,34.36,34.4,34.36,34.4,11100.0,26.5673,26.5982,26.5673,26.5982,11100.0
2014-02-18 15:25:00,34.38,34.41,34.37,34.41,10500.0,26.5827,26.6059,26.575,26.6059,10500.0
2014-02-18 15:30:00,34.41,34.42,34.4,34.4,14300.0,26.6059,26.6137,26.5982,26.5982,14300.0
2014-02-18 15:35:00,34.4,34.41,34.38,34.4,20200.0,26.5982,26.6059,26.5827,26.5982,20200.0
2014-02-18 15:40:00,34.41,34.42,34.36,34.36,28800.0,26.6059,26.6137,26.5673,26.5673,28800.0
2014-02-18 15:45:00,34.36,34.36,34.27,34.29,56700.0,26.5673,26.5673,26.4977,26.5131,56700.0
2014-02-18 15:50:00,34.3,34.3,34.24,34.25,57900.0,26.5209,26.5209,26.4745,26.4822,57900.0
2014-02-18 15:55:00,34.25,34.31,34.23,34.26,94400.0,26.4822,26.5286,26.4668,26.4899,94400.0
2014-02-19 09:30:00,34.21,34.33,34.11,34.29,17600.0,26.4513,26.5441,26.374,26.5131,17600.0
2014-02-19 09:35:00,34.27,34.41,34.24,34.32,64300.0,26.4977,26.6059,26.4745,26.5363,64300.0
2014-02-19 09:40:00,34.38,34.47,34.32,34.38,37900.0,26.5827,26.6523,26.5363,26.5827,37900.0
2014-02-19 09:45:00,34.39,34.45,34.32,34.42,41900.0,26.5905,26.6369,26.5363,26.6137,41900.0
2014-02-19 09:50:00,34.37,34.4,34.34,34.39,5700.0,26.575,26.5982,26.5518,26.5905,5700.0
2014-02-19 09:55:00,34.36,34.45,34.35,34.45,9000.0,26.5673,26.6369,26.5595,26.6369,9000.0
2014-02-19 10:00:00,34.45,34.57,34.35,34.42,81400.0,26.6369,26.7296,26.5595,26.6137,81400.0
2014-02-19 10:05:00,34.43,34.53,34.4,34.5,21200.0,26.6214,26.6987,26.5982,26.6755,21200.0
2014-02-19 10:10:00,34.5,34.59,34.5,34.59,10000.0,26.6755,26.7451,26.6755,26.7451,10000.0
2014-02-19 10:15:00,34.6,34.65,34.6,34.63,10900.0,26.7528,26.7915,26.7528,26.776,10900.0
2014-02-19 10:20:00,34.64,34.71,34.62,34.71,16500.0,26.7838,26.8379,26.7683,26.8379,16500.0
2014-02-19 10:25:00,34.7,34.8,34.69,34.75,23200.0,26.8302,26.9075,26.8224,26.8688,23200.0
2014-02-19 10:30:00,34.73,34.82,34.73,34.8,10600.0,26.8534,26.9229,26.8534,26.9075,10600.0
2014-02-19 10:35:00,34.8,34.8,34.75,34.8,19900.0,26.9075,26.9075,26.8688,26.9075,19900.0
2014-02-19 10:40:00,34.8,34.87,34.79,34.87,21300.0,26.9075,26.9616,26.8997,26.9616,21300.0
2014-02-19 10:45:00,34.87,34.96,34.86,34.95,25600.0,26.9616,27.0312,26.9539,27.0235,25600.0
2014-02-19 10:50:00,34.95,34.96,34.93,34.96,12900.0,27.0235,27.0312,27.008,27.0312,12900.0
2014-02-19 10:55:00,34.95,34.95,34.89,34.9,22200.0,27.0235,27.0235,26.9771,26.9848,22200.0
2014-02-19 11:00:00,34.9,34.9,34.79,34.8,19300.0,26.9848,26.9848,26.8997,26.9075,19300.0
2014-02-19 11:05:00,34.79,34.8,34.71,34.8,29000.0,26.8997,26.9075,26.8379,26.9075,29000.0
2014-02-19 11:10:00,34.81,34.81,34.74,34.8,14200.0,26.9152,26.9152,26.8611,26.9075,14200.0
2014-02-19 11:15:00,34.8,34.8,34.71,34.75,12000.0,26.9075,26.9075,26.8379,26.8688,12000.0
2014-02-19 11:20:00,34.76,34.77,34.72,34.72,8200.0,26.8766,26.8843,26.8456,26.8456,8200.0
2014-02-19 11:25:00,34.74,34.8,34.74,34.77,19700.0,26.8611,26.9075,26.8611,26.8843,19700.0
2014-02-19 11:30:00,34.75,34.83,34.74,34.83,5600.0,26.8688,26.9307,26.8611,26.9307,5600.0
2014-02-19 11:35:00,34.83,34.83,34.75,34.82,19300.0,26.9307,26.9307,26.8688,26.9229,19300.0
2014-02-19 11:40:00,34.81,34.84,34.79,34.8,28500.0,26.9152,26.9384,26.8997,26.9075,28500.0
2014-02-19 11:45:00,34.81,34.9,34.81,34.89,26400.0,26.9152,26.9848,26.9152,26.9771,26400.0
2014-02-19 11:50:00,34.89,34.95,34.86,34.92,22200.0,26.9771,27.0235,26.9539,27.0003,22200.0
2014-02-19 11:55:00,34.92,34.92,34.71,34.71,8600.0,27.0003,27.0003,26.8379,26.8379,8600.0
2014-02-19 12:00:00,34.7,34.75,34.66,34.75,8100.0,26.8302,26.8688,26.7992,26.8688,8100.0
2014-02-19 12:05:00,34.75,34.75,34.75,34.75,300.0,26.8688,26.8688,26.8688,26.8688,300.0
2014-02-19 12:10:00,34.77,34.81,34.75,34.77,9700.0,26.8843,26.9152,26.8688,26.8843,9700.0
2014-02-19 12:15:00,34.76,34.76,34.7,34.7,7800.0,26.8766,26.8766,26.8302,26.8302,7800.0
2014-02-19 12:20:00,34.7,34.71,34.59,34.68,24600.0,26.8302,26.8379,26.7451,26.8147,24600.0
2014-02-19 12:25:00,34.67,34.67,34.63,34.64,5200.0,26.807,26.807,26.776,26.7838,5200.0
2014-02-19 12:30:00,34.65,34.72,34.65,34.72,4900.0,26.7915,26.8456,26.7915,26.8456,4900.0
2014-02-19 12:35:00,34.72,34.76,34.69,34.76,4200.0,26.8456,26.8766,26.8224,26.8766,4200.0
2014-02-19 12:40:00,34.76,34.79,34.72,34.74,6200.0,26.8766,26.8997,26.8456,26.8611,6200.0
2014-02-19 12:45:00,34.72,34.75,34.7,34.75,10800.0,26.8456,26.8688,26.8302,26.8688,10800.0
2014-02-19 12:50:00,34.75,34.77,34.72,34.72,4500.0,26.8688,26.8843,26.8456,26.8456,4500.0
2014-02-19 12:55:00,34.71,34.76,34.69,34.73,18600.0,26.8379,26.8766,26.8224,26.8534,18600.0
2014-02-19 13:00:00,34.72,34.72,34.7,34.72,1500.0,26.8456,26.8456,26.8302,26.8456,1500.0
2014-02-19 13:05:00,34.72,34.85,34.72,34.84,8500.0,26.8456,26.9461,26.8456,26.9384,8500.0
2014-02-19 13:10:00,34.84,34.86,34.8,34.81,7000.0,26.9384,26.9539,26.9075,26.9152,7000.0
2014-02-19 13:15:00,34.81,34.81,34.77,34.81,2900.0,26.9152,26.9152,26.8843,26.9152,2900.0
2014-02-19 13:20:00,34.82,34.86,34.81,34.85,4400.0,26.9229,26.9539,26.9152,26.9461,4400.0
2014-02-19 13:25:00,34.87,34.91,34.87,34.9,13600.0,26.9616,26.9925,26.9616,26.9848,13600.0
2014-02-19 13:30:00,34.91,34.94,34.89,34.9,7200.0,26.9925,27.0157,26.9771,26.9848,7200.0
2014-02-19 13:35:00,34.89,34.89,34.81,34.82,3300.0,26.9771,26.9771,26.9152,26.9229,3300.0
2014-02-19 13:40:00,34.81,34.81,34.78,34.8,2200.0,26.9152,26.9152,26.892,26.9075,2200.0
2014-02-19 13:45:00,34.81,34.84,34.8,34.8,4500.0,26.9152,26.9384,26.9075,26.9075,4500.0
2014-02-19 13:50:00,34.81,34.84,34.8,34.84,6000.0,26.9152,26.9384,26.9075,26.9384,6000.0
2014-02-19 13:55:00,34.85,34.85,34.8,34.8,5200.0,26.9461,26.9461,26.9075,26.9075,5200.0
2014-02-19 14:00:00,34.81,34.86,34.77,34.8,9600.0,26.9152,26.9539,26.8843,26.9075,9600.0
2014-02-19 14:05:00,34.81,34.91,34.81,34.89,15100.0,26.9152,26.9925,26.9152,26.9771,15100.0
2014-02-19 14:10:00,34.89,34.9,34.83,34.83,8900.0,26.9771,26.9848,26.9307,26.9307,8900.0
2014-02-19 14:15:00,34.82,34.86,34.78,34.85,9200.0,26.9229,26.9539,26.892,26.9461,9200.0
2014-02-19 14:20:00,34.84,34.84,34.76,34.81,11300.0,26.9384,26.9384,26.8766,26.9152,11300.0
2014-02-19 14:25:00,34.81,34.87,34.8,34.87,6100.0,26.9152,26.9616,26.9075,26.9616,6100.0
2014-02-19 14:30:00,34.87,34.87,34.8,34.82,10900.0,26.9616,26.9616,26.9075,26.9229,10900.0
2014-02-19 14:35:00,34.84,34.88,34.81,34.82,7400.0,26.9384,26.9693,26.9152,26.9229,7400.0
2014-02-19 14:40:00,34.83,34.87,34.79,34.81,13500.0,26.9307,26.9616,26.8997,26.9152,13500.0
2014-02-19 14:45:00,34.8,34.85,34.79,34.79,13900.0,26.9075,26.9461,26.8997,26.8997,13900.0
2014-02-19 14:50:00,34.81,34.81,34.76,34.78,10400.0,26.9152,26.9152,26.8766,26.892,10400.0
2014-02-19 14:55:00,34.78,34.85,34.76,34.84,25700.0,26.892,26.9461,26.8766,26.9384,25700.0
2014-02-19 15:00:00,34.84,34.85,34.8,34.83,15000.0,26.9384,26.9461,26.9075,26.9307,15000.0
2014-02-19 15:05:00,34.82,34.89,34.81,34.88,20000.0,26.9229,26.9771,26.9152,26.9693,20000.0
2014-02-19 15:10:00,34.87,34.88,34.79,34.8,14600.0,26.9616,26.9693,26.8997,26.9075,14600.0
2014-02-19 15:15:00,34.8,34.82,34.73,34.73,16600.0,26.9075,26.9229,26.8534,26.8534,16600.0
2014-02-19 15:20:00,34.72,34.74,34.69,34.71,15100.0,26.8456,26.8611,26.8224,26.8379,15100.0
2014-02-19 15:25:00,34.71,34.72,34.66,34.68,21000.0,26.8379,26.8456,26.7992,26.8147,21000.0
2014-02-19 15:30:00,34.68,34.75,34.63,34.74,40300.0,26.8147,26.8688,26.776,26.8611,40300.0
2014-02-19 15:35:00,34.74,34.76,34.74,34.75,24500.0,26.8611,26.8766,26.8611,26.8688,24500.0
2014-02-19 15:40:00,34.75,34.79,34.75,34.77,52900.0,26.8688,26.8997,26.8688,26.8843,52900.0
2014-02-19 15:45:00,34.77,34.8,34.74,34.77,132700.0,26.8843,26.9075,26.8611,26.8843,132700.0
2014-02-19 15:50:00,34.76,34.77,34.59,34.6,145100.0,26.8766,26.8843,26.7451,26.7528,145100.0
2014-02-19 15:55:00,34.6,34.64,34.57,34.63,145300.0,26.7528,26.7838,26.7296,26.776,145300.0
2014-02-20 09:30:00,34.62,34.77,34.38,34.76,20700.0,26.7683,26.8843,26.5827,26.8766,20700.0
2014-02-20 09:35:00,34.71,34.77,34.64,34.66,14800.0,26.8379,26.8843,26.7838,26.7992,14800.0
2014-02-20 09:40:00,34.66,34.7,34.45,34.49,14400.0,26.7992,26.8302,26.6369,26.6678,14400.0
2014-02-20 09:45:00,34.54,34.72,34.51,34.55,17700.0,26.7064,26.8456,26.6833,26.7142,17700.0
2014-02-20 09:50:00,34.6,34.69,34.52,34.52,9600.0,26.7528,26.8224,26.691,26.691,9600.0
2014-02-20 09:55:00,34.52,34.75,34.52,34.75,8900.0,26.691,26.8688,26.691,26.8688,8900.0
2014-02-20 10:00:00,34.69,34.76,34.57,34.63,23800.0,26.8224,26.8766,26.7296,26.776,23800.0
2014-02-20 10:05:00,34.66,34.67,34.35,34.4,40300.0,26.7992,26.807,26.5595,26.5982,40300.0
2014-02-20 10:10:00,34.43,34.63,34.43,34.61,21200.0,26.6214,26.776,26.6214,26.7606,21200.0
2014-02-20 10:15:00,34.61,34.66,34.38,34.66,78900.0,26.7606,26.7992,26.5827,26.7992,78900.0
2014-02-20 10:20:00,34.67,34.74,34.63,34.63,29000.0,26.807,26.8611,26.776,26.776,29000.0
2014-02-20 10:25:00,34.63,34.66,34.52,34.65,13900.0,26.776,26.7992,26.691,26.7915,13900.0
2014-02-20 10:30:00,34.64,34.69,34.53,34.66,14700.0,26.7838,26.8224,26.6987,26.7992,14700.0
2014-02-20 10:35:00,34.66,34.69,34.57,34.67,8400.0,26.7992,26.8224,26.7296,26.807,8400.0
2014-02-20 10:40:00,34.7,34.71,34.52,34.52,25400.0,26.8302,26.8379,26.691,26.691,25400.0
2014-02-20 10:45:00,34.52,34.57,34.39,34.39,30000.0,26.691,26.7296,26.5905,26.5905,30000.0
2014-02-20 10:50:00,34.4,34.4,34.31,34.36,11000.0,26.5982,26.5982,26.5286,26.5673,11000.0
2014-02-20 10:55:00,34.4,34.57,34.38,34.51,14400.0,26.5982,26.7296,26.5827,26.6833,14400.0
2014-02-20 11:00:00,34.5,34.56,34.48,34.55,7400.0,26.6755,26.7219,26.6601,26.7142,7400.0
2014-02-20 11:05:00,34.54,34.6,34.54,34.58,6800.0,26.7064,26.7528,26.7064,26.7374,6800.0
2014-02-20 11:10:00,34.58,34.58,34.48,34.5,8900.0,26.7374,26.7374,26.6601,26.6755,8900.0
2014-02-20 11:15:00,34.49,34.6,34.49,34.6,14500.0,26.6678,26.7528,26.6678,26.7528,14500.0
2014-02-20 11:20:00,34.6,34.61,34.49,34.56,14200.0,26.7528,26.7606,26.6678,26.7219,14200.0
2014-02-20 11:25:00,34.55,34.61,34.54,34.6,5900.0,26.7142,26.7606,26.7064,26.7528,5900.0
2014-02-20 11:30:00,34.6,34.64,34.57,34.62,5900.0,26.7528,26.7838,26.7296,26.7683,5900.0
2014-02-20 11:35:00,34.63,34.7,34.61,34.67,14900.0,26.776,26.8302,26.7606,26.807,14900.0
2014-02-20 11:40:00,34.68,34.73,34.67,34.67,8600.0,26.8147,26.8534,26.807,26.807,8600.0
2014-02-20 11:45:00,34.68,34.76,34.65,34.72,50000.0,26.8147,26.8766,26.7915,26.8456,50000.0
2014-02-20 11:50:00,34.72,34.8,34.63,34.63,35100.0,26.8456,26.9075,26.776,26.776,35100.0
2014-02-20 11:55:00,34.63,34.66,34.61,34.62,33500.0,26.776,26.7992,26.7606,26.7683,33500.0
2014-02-20 12:00:00,34.62,34.63,34.53,34.61,29500.0,26.7683,26.776,26.6987,26.7606,29500.0
2014-02-20 12:05:00,34.61,34.63,34.58,34.61,11000.0,26.7606,26.776,26.7374,26.7606,11000.0
2014-02-20 12:10:00,34.61,34.61,34.55,34.55,10300.0,26.7606,26.7606,26.7142,26.7142,10300.0
2014-02-20 12:15:00,34.55,34.63,34.48,34.6,29700.0,26.7142,26.776,26.6601,26.7528,29700.0
2014-02-20 12:20:00,34.59,34.66,34.58,34.65,52600.0,26.7451,26.7992,26.7374,26.7915,52600.0
2014-02-20 12:25:00,34.64,34.74,34.62,34.69,18500.0,26.7838,26.8611,26.7683,26.8224,18500.0
2014-02-20 12:30:00,34.68,34.7,34.65,34.66,9600.0,26.8147,26.8302,26.7915,26.7992,9600.0
2014-02-20 12:35:00,34.65,34.65,34.61,34.61,12300.0,26.7915,26.7915,26.7606,26.7606,12300.0
2014-02-20 12:40:00,34.62,34.65,34.59,34.61,5100.0,26.7683,26.7915,26.7451,26.7606,5100.0
2014-02-20 12:45:00,34.63,34.64,34.58,34.64,30400.0,26.776,26.7838,26.7374,26.7838,30400.0
2014-02-20 12:50:00,34.64,34.65,34.61,34.63,8100.0,26.7838,26.7915,26.7606,26.776,8100.0
2014-02-20 12:55:00,34.62,34.65,34.61,34.61,5200.0,26.7683,26.7915,26.7606,26.7606,5200.0
2014-02-20 13:00:00,34.61,34.61,34.54,34.59,10000.0,26.7606,26.7606,26.7064,26.7451,10000.0
2014-02-20 13:05:00,34.6,34.63,34.57,34.58,14900.0,26.7528,26.776,26.7296,26.7374,14900.0
2014-02-20 13:10:00,34.58,34.58,34.46,34.47,6800.0,26.7374,26.7374,26.6446,26.6523,6800.0
2014-02-20 13:15:00,34.43,34.43,34.31,34.32,9100.0,26.6214,26.6214,26.5286,26.5363,9100.0
2014-02-20 13:20:00,34.33,34.4,34.33,34.4,59900.0,26.5441,26.5982,26.5441,26.5982,59900.0
2014-02-20 13:25:00,34.39,34.39,34.37,34.38,5000.0,26.5905,26.5905,26.575,26.5827,5000.0
2014-02-20 13:30:00,34.38,34.51,34.38,34.48,8100.0,26.5827,26.6833,26.5827,26.6601,8100.0
2014-02-20 13:35:00,34.48,34.55,34.48,34.48,3400.0,26.6601,26.7142,26.6601,26.6601,3400.0
2014-02-20 13:40:00,34.46,34.49,34.45,34.48,8300.0,26.6446,26.6678,26.6369,26.6601,8300.0
2014-02-20 13:45:00,34.48,34.48,34.45,34.45,3400.0,26.6601,26.6601,26.6369,26.6369,3400.0
2014-02-20 13:50:00,34.47,34.53,34.46,34.48,5700.0,26.6523,26.6987,26.6446,26.6601,5700.0
2014-02-20 13:55:00,34.47,34.47,34.45,34.45,2500.0,26.6523,26.6523,26.6369,26.6369,2500.0
2014-02-20 14:00:00,34.46,34.49,34.45,34.45,9600.0,26.6446,26.6678,26.6369,26.6369,9600.0
2014-02-20 14:05:00,34.44,34.51,34.43,34.5,16000.0,26.6291,26.6833,26.6214,26.6755,16000.0
2014-02-20 14:10:00,34.5,34.55,34.5,34.54,9700.0,26.6755,26.7142,26.6755,26.7064,9700.0
2014-02-20 14:15:00,34.53,34.62,34.52,34.54,29300.0,26.6987,26.7683,26.691,26.7064,29300.0
2014-02-20 14:20:00,34.54,34.54,34.49,34.49,10600.0,26.7064,26.7064,26.6678,26.6678,10600.0
2014-02-20 14:25:00,34.48,34.51,34.44,34.48,4000.0,26.6601,26.6833,26.6291,26.6601,4000.0
2014-02-20 14:30:00,34.47,34.51,34.43,34.43,10400.0,26.6523,26.6833,26.6214,26.6214,10400.0
2014-02-20 14:35:00,34.43,34.47,34.42,34.44,8400.0,26.6214,26.6523,26.6137,26.6291,8400.0
2014-02-20 14:40:00,34.44,34.52,34.44,34.48,4700.0,26.6291,26.691,26.6291,26.6601,4700.0
2014-02-20 14:45:00,34.48,34.52,34.45,34.52,15800.0,26.6601,26.691,26.6369,26.691,15800.0
2014-02-20 14:50:00,34.51,34.52,34.49,34.49,8100.0,26.6833,26.691,26.6678,26.6678,8100.0
2014-02-20 14:55:00,34.48,34.61,34.47,34.52,22000.0,26.6601,26.7606,26.6523,26.691,22000.0
2014-02-20 15:00:00,34.51,34.63,34.5,34.59,23500.0,26.6833,26.776,26.6755,26.7451,23500.0
2014-02-20 15:05:00,34.61,34.66,34.59,34.63,11900.0,26.7606,26.7992,26.7451,26.776,11900.0
2014-02-20 15:10:00,34.63,34.72,34.63,34.69,15600.0,26.776,26.8456,26.776,26.8224,15600.0
2014-02-20 15:15:00,34.68,34.7,34.65,34.67,11600.0,26.8147,26.8302,26.7915,26.807,11600.0
2014-02-20 15:20:00,34.66,34.67,34.6,34.6,13300.0,26.7992,26.807,26.7528,26.7528,13300.0
2014-02-20 15:25:00,34.59,34.6,34.56,34.56,13300.0,26.7451,26.7528,26.7219,26.7219,13300.0
2014-02-20 15:30:00,34.57,34.73,34.57,34.63,54900.0,26.7296,26.8534,26.7296,26.776,54900.0
2014-02-20 15:35:00,34.63,34.68,34.63,34.65,37100.0,26.776,26.8147,26.776,26.7915,37100.0
2014-02-20 15:40:00,34.65,34.66,34.59,34.59,62800.0,26.7915,26.7992,26.7451,26.7451,62800.0
2014-02-20 15:45:00,34.6,34.64,34.59,34.62,47700.0,26.7528,26.7838,26.7451,26.7683,47700.0
2014-02-20 15:50:00,34.62,34.65,34.59,34.64,68300.0,26.7683,26.7915,26.7451,26.7838,68300.0
2014-02-20 15:55:00,34.64,34.66,34.57,34.58,129700.0,26.7838,26.7992,26.7296,26.7374,129700.0
2014-02-21 09:30:00,34.71,34.76,34.56,34.58,12700.0,26.8379,26.8766,26.7219,26.7374,12700.0
2014-02-21 09:35:00,34.57,34.76,34.57,34.71,46400.0,26.7296,26.8766,26.7296,26.8379,46400.0
2014-02-21 09:40:00,34.71,34.82,34.69,34.8,66700.0,26.8379,26.9229,26.8224,26.9075,66700.0
2014-02-21 09:45:00,34.78,35.1,34.72,35.09,46000.0,26.892,27.1394,26.8456,27.1317,46000.0
2014-02-21 09:50:00,35.1,35.21,35.01,35.05,40100.0,27.1394,27.2245,27.0699,27.1008,40100.0
2014-02-21 09:55:00,35.05,35.11,35.01,35.05,34600.0,27.1008,27.1472,27.0699,27.1008,34600.0
2014-02-21 10:00:00,35.05,35.16,35.05,35.13,20000.0,27.1008,27.1858,27.1008,27.1626,20000.0
2014-02-21 10:05:00,35.14,35.21,35.07,35.14,52100.0,27.1704,27.2245,27.1162,27.1704,52100.0
2014-02-21 10:10:00,35.14,35.27,35.08,35.26,38600.0,27.1704,27.2709,27.124,27.2632,38600.0
2014-02-21 10:15:00,35.26,35.32,35.21,35.27,20300.0,27.2632,27.3095,27.2245,27.2709,20300.0
2014-02-21 10:20:00,35.26,35.26,35.17,35.24,50200.0,27.2632,27.2632,27.1936,27.2477,50200.0
2014-02-21 10:25:00,35.24,35.34,35.21,35.23,97700.0,27.2477,27.325,27.2245,27.24,97700.0
2014-02-21 10:30:00,35.24,35.32,35.22,35.22,52600.0,27.2477,27.3095,27.2322,27.2322,52600.0
2014-02-21 10:35:00,35.22,35.27,35.22,35.23,23500.0,27.2322,27.2709,27.2322,27.24,23500.0
2014-02-21 10:40:00,35.24,35.32,35.24,35.31,45200.0,27.2477,27.3095,27.2477,27.3018,45200.0
2014-02-21 10:45:00,35.31,35.36,35.31,35.34,22100.0,27.3018,27.3405,27.3018,27.325,22100.0
2014-02-21 10:50:00,35.34,35.36,35.3,35.31,49300.0,27.325,27.3405,27.2941,27.3018,49300.0
2014-02-21 10:55:00,35.31,35.33,35.29,35.3,14900.0,27.3018,27.3173,27.2863,27.2941,14900.0
2014-02-21 11:00:00,35.3,35.4,35.3,35.38,56600.0,27.2941,27.3714,27.2941,27.3559,56600.0
2014-02-21 11:05:00,35.4,35.4,35.36,35.37,33700.0,27.3714,27.3714,27.3405,27.3482,33700.0
2014-02-21 11:10:00,35.39,35.39,35.31,35.31,15600.0,27.3637,27.3637,27.3018,27.3018,15600.0
2014-02-21 11:15:00,35.31,35.35,35.28,35.3,69100.0,27.3018,27.3327,27.2786,27.2941,69100.0
2014-02-21 11:20:00,35.3,35.3,35.22,35.29,35200.0,27.2941,27.2941,27.2322,27.2863,35200.0
2014-02-21 11:25:00,35.3,35.3,35.27,35.3,25400.0,27.2941,27.2941,27.2709,27.2941,25400.0
2014-02-21 11:30:00,35.3,35.3,35.23,35.25,18700.0,27.2941,27.2941,27.24,27.2554,18700.0
2014-02-21 11:35:00,35.26,35.26,35.2,35.23,12700.0,27.2632,27.2632,27.2168,27.24,12700.0
2014-02-21 11:40:00,35.22,35.27,35.21,35.23,12300.0,27.2322,27.2709,27.2245,27.24,12300.0
2014-02-21 11:45:00,35.22,35.25,35.2,35.22,45700.0,27.2322,27.2554,27.2168,27.2322,45700.0
2014-02-21 11:50:00,35.23,35.23,35.18,35.19,19100.0,27.24,27.24,27.2013,27.209,19100.0
2014-02-21 11:55:00,35.19,35.19,35.14,35.15,25500.0,27.209,27.209,27.1704,27.1781,25500.0
2014-02-21 12:00:00,35.17,35.24,35.17,35.2,22100.0,27.1936,27.2477,27.1936,27.2168,22100.0
2014-02-21 12:05:00,35.2,35.25,35.2,35.2,15200.0,27.2168,27.2554,27.2168,27.2168,15200.0
2014-02-21 12:10:00,35.2,35.27,35.19,35.24,20200.0,27.2168,27.2709,27.209,27.2477,20200.0
2014-02-21 12:15:00,35.23,35.26,35.19,35.25,23900.0,27.24,27.2632,27.209,27.2554,23900.0
2014-02-21 12:20:00,35.25,35.29,35.24,35.29,16600.0,27.2554,27.2863,27.2477,27.2863,16600.0
2014-02-21 12:25:00,35.29,35.29,35.23,35.23,33700.0,27.2863,27.2863,27.24,27.24,33700.0
2014-02-21 12:30:00,35.23,35.24,35.2,35.21,23500.0,27.24,27.2477,27.2168,27.2245,23500.0
2014-02-21 12:35:00,35.21,35.26,35.2,35.23,20100.0,27.2245,27.2632,27.2168,27.24,20100.0
2014-02-21 12:40:00,35.24,35.27,35.23,35.24,15100.0,27.2477,27.2709,27.24,27.2477,15100.0
2014-02-21 12:45:00,35.23,35.23,35.12,35.13,13800.0,27.24,27.24,27.1549,27.1626,13800.0
2014-02-21 12:50:00,35.13,35.16,35.12,35.16,12800.0,27.1626,27.1858,27.1549,27.1858,12800.0
2014-02-21 12:55:00,35.16,35.16,35.12,35.12,7100.0,27.1858,27.1858,27.1549,27.1549,7100.0
2014-02-21 13:00:00,35.11,35.13,35.1,35.13,9100.0,27.1472,27.1626,27.1394,27.1626,9100.0
2014-02-21 13:05:00,35.12,35.14,35.02,35.02,62800.0,27.1549,27.1704,27.0776,27.0776,62800.0
2014-02-21 13:10:00,35.05,35.08,35.0,35.02,59600.0,27.1008,27.124,27.0621,27.0776,59600.0
2014-02-21 13:15:00,35.01,35.01,34.96,34.99,13700.0,27.0699,27.0699,27.0312,27.0544,13700.0
2014-02-21 13:20:00,34.98,35.02,34.98,35.0,20700.0,27.0467,27.0776,27.0467,27.0621,20700.0
2014-02-21 13:25:00,35.01,35.07,34.98,35.02,52900.0,27.0699,27.1162,27.0467,27.0776,52900.0
2014-02-21 13:30:00,35.02,35.04,34.94,34.94,49000.0,27.0776,27.093,27.0157,27.0157,49000.0
2014-02-21 13:35:00,34.94,35.01,34.91,35.0,34900.0,27.0157,27.0699,26.9925,27.0621,34900.0
2014-02-21 13:40:00,34.98,35.05,34.98,35.03,7800.0,27.0467,27.1008,27.0467,27.0853,7800.0
2014-02-21 13:45:00,35.04,35.15,35.04,35.15,14500.0,27.093,27.1781,27.093,27.1781,14500.0
2014-02-21 13:50:00,35.15,35.21,35.15,35.17,8900.0,27.1781,27.2245,27.1781,27.1936,8900.0
2014-02-21 13:55:00,35.17,35.18,35.09,35.1,31600.0,27.1936,27.2013,27.1317,27.1394,31600.0
2014-02-21 14:00:00,35.09,35.12,35.09,35.12,7800.0,27.1317,27.1549,27.1317,27.1549,7800.0
2014-02-21 14:05:00,35.12,35.15,35.11,35.13,13100.0,27.1549,27.1781,27.1472,27.1626,13100.0
2014-02-21 14:10:00,35.14,35.18,35.12,35.18,11700.0,27.1704,27.2013,27.1549,27.2013,11700.0
2014-02-21 14:15:00,35.18,35.21,35.14,35.17,8500.0,27.2013,27.2245,27.1704,27.1936,8500.0
2014-02-21 14:20:00,35.17,35.18,35.12,35.15,10400.0,27.1936,27.2013,27.1549,27.1781,10400.0
2014-02-21 14:25:00,35.15,35.19,35.12,35.16,21200.0,27.1781,27.209,27.1549,27.1858,21200.0
2014-02-21 14:30:00,35.16,35.18,35.11,35.18,15400.0,27.1858,27.2013,27.1472,27.2013,15400.0
2014-02-21 14:35:00,35.18,35.19,35.13,35.14,13200.0,27.2013,27.209,27.1626,27.1704,13200.0
2014-02-21 14:40:00,35.13,35.19,35.13,35.19,11500.0,27.1626,27.209,27.1626,27.209,11500.0
2014-02-21 14:45:00,35.19,35.19,35.12,35.12,13400.0,27.209,27.209,27.1549,27.1549,13400.0
2014-02-21 14:50:00,35.13,35.19,35.13,35.16,15700.0,27.1626,27.209,27.1626,27.1858,15700.0
2014-02-21 14:55:00,35.17,35.18,35.12,35.13,17400.0,27.1936,27.2013,27.1549,27.1626,17400.0
2014-02-21 15:00:00,35.11,35.15,35.1,35.1,23300.0,27.1472,27.1781,27.1394,27.1394,23300.0
2014-02-21 15:05:00,35.1,35.12,35.09,35.1,56800.0,27.1394,27.1549,27.1317,27.1394,56800.0
2014-02-21 15:10:00,35.11,35.13,35.09,35.09,27400.0,27.1472,27.1626,27.1317,27.1317,27400.0
2014-02-21 15:15:00,35.09,35.09,35.08,35.09,16300.0,27.1317,27.1317,27.124,27.1317,16300.0
2014-02-21 15:20:00,35.08,35.1,35.08,35.1,24400.0,27.124,27.1394,27.124,27.1394,24400.0
2014-02-21 15:25:00,35.1,35.1,35.05,35.07,32600.0,27.1394,27.1394,27.1008,27.1162,32600.0
2014-02-21 15:30:00,35.07,35.09,34.97,34.97,70200.0,27.1162,27.1317,27.0389,27.0389,70200.0
2014-02-21 15:35:00,34.97,34.99,34.94,34.97,40000.0,27.0389,27.0544,27.0157,27.0389,40000.0
2014-02-21 15:40:00,34.96,34.98,34.91,34.91,70100.0,27.0312,27.0467,26.9925,26.9925,70100.0
2014-02-21 15:45:00,34.92,34.93,34.87,34.87,113700.0,27.0003,27.008,26.9616,26.9616,113700.0
2014-02-21 15:50:00,34.87,34.87,34.79,34.82,135400.0,26.9616,26.9616,26.8997,26.9229,135400.0
2014-02-21 15:55:00,34.82,34.84,34.77,34.84,209400.0,26.9229,26.9384,26.8843,26.9384,209400.0
2014-02-24 09:30:00,35.0,35.06,34.92,34.98,107500.0,27.0621,27.1085,27.0003,27.0467,107500.0
2014-02-24 09:35:00,34.97,35.08,34.84,34.88,41100.0,27.0389,27.124,26.9384,26.9693,41100.0
2014-02-24 09:40:00,34.92,35.11,34.79,35.11,95900.0,27.0003,27.1472,26.8997,27.1472,95900.0
2014-02-24 09:45:00,35.11,35.35,35.06,35.32,33200.0,27.1472,27.3327,27.1085,27.3095,33200.0
2014-02-24 09:50:00,35.33,35.4,35.2,35.23,24000.0,27.3173,27.3714,27.2168,27.24,24000.0
2014-02-24 09:55:00,35.22,35.22,34.86,34.95,89900.0,27.2322,27.2322,26.9539,27.0235,89900.0
2014-02-24 10:00:00,34.99,35.06,34.95,34.96,35300.0,27.0544,27.1085,27.0235,27.0312,35300.0
2014-02-24 10:05:00,34.95,35.14,34.94,35.03,28300.0,27.0235,27.1704,27.0157,27.0853,28300.0
2014-02-24 10:10:00,35.02,35.04,34.99,35.04,26000.0,27.0776,27.093,27.0544,27.093,26000.0
2014-02-24 10:15:00,35.04,35.04,35.0,35.0,16700.0,27.093,27.093,27.0621,27.0621,16700.0
2014-02-24 10:20:00,35.02,35.1,35.0,35.1,87800.0,27.0776,27.1394,27.0621,27.1394,87800.0
2014-02-24 10:25:00,35.1,35.13,35.07,35.09,41300.0,27.1394,27.1626,27.1162,27.1317,41300.0
2014-02-24 10:30:00,35.08,35.24,35.08,35.24,31400.0,27.124,27.2477,27.124,27.2477,31400.0
2014-02-24 10:35:00,35.23,35.27,35.22,35.24,30100.0,27.24,27.2709,27.2322,27.2477,30100.0
2014-02-24 10:40:00,35.25,35.37,35.23,35.37,54100.0,27.2554,27.3482,27.24,27.3482,54100.0
2014-02-24 10:45:00,35.37,35.44,35.36,35.41,31300.0,27.3482,27.4023,27.3405,27.3791,31300.0
2014-02-24 10:50:00,35.43,35.44,35.3,35.3,59800.0,27.3946,27.4023,27.2941,27.2941,59800.0
2014-02-24 10:55:00,35.33,35.38,35.27,35.34,16900.0,27.3173,27.3559,27.2709,27.325,16900.0
2014-02-24 11:00:00,35.34,35.34,35.26,35.26,11700.0,27.325,27.325,27.2632,27.2632,11700.0
2014-02-24 11:05:00,35.28,35.32,35.21,35.21,9400.0,27.2786,27.3095,27.2245,27.2245,9400.0
2014-02-24 11:10:00,35.21,35.24,35.18,35.23,5700.0,27.2245,27.2477,27.2013,27.24,5700.0
2014-02-24 11:15:00,35.24,35.25,35.11,35.11,18100.0,27.2477,27.2554,27.1472,27.1472,18100.0
2014-02-24 11:20:00,35.12,35.19,35.12,35.19,4400.0,27.1549,27.209,27.1549,27.209,4400.0
2014-02-24 11:25:00,35.21,35.26,35.19,35.25,5600.0,27.2245,27.2632,27.209,27.2554,5600.0
2014-02-24 11:30:00,35.27,35.3,35.21,35.26,45000.0,27.2709,27.2941,27.2245,27.2632,45000.0
2014-02-24 11:35:00,35.25,35.27,35.19,35.22,18000.0,27.2554,27.2709,27.209,27.2322,18000.0
2014-02-24 11:40:00,35.2,35.27,35.2,35.2,9800.0,27.2168,27.2709,27.2168,27.2168,9800.0
2014-02-24 11:45:00,35.19,35.3,35.17,35.27,12000.0,27.209,27.2941,27.1936,27.2709,12000.0
2014-02-24 11:50:00,35.26,35.37,35.25,35.36,35200.0,27.2632,27.3482,27.2554,27.3405,35200.0
2014-02-24 11:55:00,35.37,35.41,35.35,35.41,31200.0,27.3482,27.3791,27.3327,27.3791,31200.0
2014-02-24 12:00:00,35.42,35.42,35.34,35.36,14100.0,27.3869,27.3869,27.325,27.3405,14100.0
2014-02-24 12:05:00,35.36,35.4,35.36,35.37,4600.0,27.3405,27.3714,27.3405,27.3482,4600.0
2014-02-24 12:10:00,35.39,35.42,35.37,35.42,9000.0,27.3637,27.3869,27.3482,27.3869,9000.0
2014-02-24 12:15:00,35.42,35.44,35.4,35.43,8700.0,27.3869,27.4023,27.3714,27.3946,8700.0
2014-02-24 12:20:00,35.43,35.44,35.37,35.37,10100.0,27.3946,27.4023,27.3482,27.3482,10100.0
2014-02-24 12:25:00,35.37,35.44,35.37,35.44,6400.0,27.3482,27.4023,27.3482,27.4023,6400.0
2014-02-24 12:30:00,35.44,35.44,35.39,35.39,5400.0,27.4023,27.4023,27.3637,27.3637,5400.0
2014-02-24 12:35:00,35.39,35.4,35.38,35.38,4100.0,27.3637,27.3714,27.3559,27.3559,4100.0
2014-02-24 12:40:00,35.37,35.38,35.33,35.36,19300.0,27.3482,27.3559,27.3173,27.3405,19300.0
2014-02-24 12:45:00,35.37,35.39,35.34,35.35,7000.0,27.3482,27.3637,27.325,27.3327,7000.0
2014-02-24 12:50:00,35.34,35.43,35.34,35.4,16700.0,27.325,27.3946,27.325,27.3714,16700.0
2014-02-24 12:55:00,35.39,35.45,35.39,35.44,7500.0,27.3637,27.4101,27.3637,27.4023,7500.0
2014-02-24 13:00:00,35.45,35.56,35.45,35.56,28000.0,27.4101,27.4951,27.4101,27.4951,28000.0
2014-02-24 13:05:00,35.55,35.56,35.5,35.5,20700.0,27.4874,27.4951,27.4487,27.4487,20700.0
2014-02-24 13:10:00,35.52,35.56,35.49,35.55,63000.0,27.4642,27.4951,27.441,27.4874,63000.0
2014-02-24 13:15:00,35.54,35.68,35.54,35.66,32600.0,27.4797,27.5879,27.4797,27.5724,32600.0
2014-02-24 13:20:00,35.66,35.71,35.65,35.67,13700.0,27.5724,27.6111,27.5647,27.5802,13700.0
2014-02-24 13:25:00,35.67,35.72,35.66,35.72,11700.0,27.5802,27.6188,27.5724,27.6188,11700.0
2014-02-24 13:30:00,35.7,35.71,35.65,35.71,16400.0,27.6034,27.6111,27.5647,27.6111,16400.0
2014-02-24 13:35:00,35.71,35.71,35.65,35.67,12300.0,27.6111,27.6111,27.5647,27.5802,12300.0
2014-02-24 13:40:00,35.65,35.66,35.64,35.64,3100.0,27.5647,27.5724,27.557,27.557,3100.0
2014-02-24 13:45:00,35.63,35.65,35.59,35.61,10300.0,27.5492,27.5647,27.5183,27.5338,10300.0
2014-02-24 13:50:00,35.62,35.7,35.61,35.68,11200.0,27.5415,27.6034,27.5338,27.5879,11200.0
2014-02-24 13:55:00,35.68,35.75,35.66,35.66,15300.0,27.5879,27.642,27.5724,27.5724,15300.0
2014-02-24 14:00:00,35.68,35.72,35.67,35.7,12700.0,27.5879,27.6188,27.5802,27.6034,12700.0
2014-02-24 14:05:00,35.69,35.7,35.66,35.69,5800.0,27.5956,27.6034,27.5724,27.5956,5800.0
2014-02-24 14:10:00,35.69,35.72,35.68,35.7,11400.0,27.5956,27.6188,27.5879,27.6034,11400.0
2014-02-24 14:15:00,35.7,35.71,35.67,35.7,7400.0,27.6034,27.6111,27.5802,27.6034,7400.0
2014-02-24 14:20:00,35.71,35.75,35.7,35.73,7800.0,27.6111,27.642,27.6034,27.6266,7800.0
2014-02-24 14:25:00,35.74,35.75,35.68,35.73,10900.0,27.6343,27.642,27.5879,27.6266,10900.0
2014-02-24 14:30:00,35.73,35.73,35.65,35.65,8900.0,27.6266,27.6266,27.5647,27.5647,8900.0
2014-02-24 14:35:00,35.65,35.65,35.6,35.6,9800.0,27.5647,27.5647,27.526,27.526,9800.0
2014-02-24 14:40:00,35.61,35.63,35.59,35.62,11900.0,27.5338,27.5492,27.5183,27.5415,11900.0
2014-02-24 14:45:00,35.62,35.65,35.62,35.64,5700.0,27.5415,27.5647,27.5415,27.557,5700.0
2014-02-24 14:50:00,35.64,35.67,35.61,35.61,12800.0,27.557,27.5802,27.5338,27.5338,12800.0
2014-02-24 14:55:00,35.6,35.63,35.58,35.58,5100.0,27.526,27.5492,27.5106,27.5106,5100.0
2014-02-24 15:00:00,35.57,35.58,35.48,35.49,17600.0,27.5028,27.5106,27.4333,27.441,17600.0
2014-02-24 15:05:00,35.5,35.56,35.5,35.52,33500.0,27.4487,27.4951,27.4487,27.4642,33500.0
2014-02-24 15:10:00,35.52,35.53,35.41,35.41,26400.0,27.4642,27.4719,27.3791,27.3791,26400.0
2014-02-24 15:15:00,35.38,35.4,35.34,35.34,12500.0,27.3559,27.3714,27.325,27.325,12500.0
2014-02-24 15:20:00,35.35,35.4,35.32,35.4,13400.0,27.3327,27.3714,27.3095,27.3714,13400.0
2014-02-24 15:25:00,35.39,35.42,35.36,35.37,25100.0,27.3637,27.3869,27.3405,27.3482,25100.0
2014-02-24 15:30:00,35.36,35.45,35.36,35.44,18900.0,27.3405,27.4101,27.3405,27.4023,18900.0
2014-02-24 15:35:00,35.45,35.47,35.43,35.47,19800.0,27.4101,27.4255,27.3946,27.4255,19800.0
2014-02-24 15:40:00,35.46,35.51,35.41,35.48,47100.0,27.4178,27.4565,27.3791,27.4333,47100.0
2014-02-24 15:45:00,35.48,35.48,35.34,35.41,102200.0,27.4333,27.4333,27.325,27.3791,102200.0
2014-02-24 15:50:00,35.41,35.44,35.38,35.44,69100.0,27.3791,27.4023,27.3559,27.4023,69100.0
2014-02-24 15:55:00,35.44,35.49,35.41,35.42,162700.0,27.4023,27.441,27.3791,27.3869,162700.0
2014-02-25 09:30:00,35.41,35.59,35.28,35.34,77700.0,27.3791,27.5183,27.2786,27.325,77700.0
2014-02-25 09:35:00,35.28,35.34,35.16,35.26,49100.0,27.2786,27.325,27.1858,27.2632,49100.0
2014-02-25 09:40:00,35.29,35.4,35.27,35.3,33500.0,27.2863,27.3714,27.2709,27.2941,33500.0
2014-02-25 09:45:00,35.3,35.39,35.3,35.38,45000.0,27.2941,27.3637,27.2941,27.3559,45000.0
2014-02-25 09:50:00,35.37,35.51,35.36,35.41,39800.0,27.3482,27.4565,27.3405,27.3791,39800.0
2014-02-25 09:55:00,35.42,35.47,35.23,35.29,74700.0,27.3869,27.4255,27.24,27.2863,74700.0
2014-02-25 10:00:00,35.29,35.34,35.09,35.09,137400.0,27.2863,27.325,27.1317,27.1317,137400.0
2014-02-25 10:05:00,35.09,35.26,35.09,35.25,27700.0,27.1317,27.2632,27.1317,27.2554,27700.0
2014-02-25 10:10:00,35.25,35.28,35.18,35.22,30500.0,27.2554,27.2786,27.2013,27.2322,30500.0
2014-02-25 10:15:00,35.22,35.27,35.16,35.27,26100.0,27.2322,27.2709,27.1858,27.2709,26100.0
2014-02-25 10:20:00,35.28,35.28,35.2,35.21,19400.0,27.2786,27.2786,27.2168,27.2245,19400.0
2014-02-25 10:25:00,35.21,35.31,35.21,35.26,27000.0,27.2245,27.3018,27.2245,27.2632,27000.0
2014-02-25 10:30:00,35.26,35.28,35.23,35.27,19000.0,27.2632,27.2786,27.24,27.2709,19000.0
2014-02-25 10:35:00,35.28,35.37,35.28,35.37,15800.0,27.2786,27.3482,27.2786,27.3482,15800.0
2014-02-25 10:40:00,35.36,35.41,35.36,35.38,44500.0,27.3405,27.3791,27.3405,27.3559,44500.0
2014-02-25 10:45:00,35.36,35.36,35.23,35.23,44600.0,27.3405,27.3405,27.24,27.24,44600.0
2014-02-25 10:50:00,35.23,35.41,35.22,35.39,58800.0,27.24,27.3791,27.2322,27.3637,58800.0
2014-02-25 10:55:00,35.41,35.58,35.41,35.58,35200.0,27.3791,27.5106,27.3791,27.5106,35200.0
2014-02-25 11:00:00,35.56,35.57,35.4,35.4,37300.0,27.4951,27.5028,27.3714,27.3714,37300.0
2014-02-25 11:05:00,35.4,35.45,35.36,35.45,22600.0,27.3714,27.4101,27.3405,27.4101,22600.0
2014-02-25 11:10:00,35.45,35.59,35.45,35.59,17600.0,27.4101,27.5183,27.4101,27.5183,17600.0
2014-02-25 11:15:00,35.59,35.72,35.59,35.68,34200.0,27.5183,27.6188,27.5183,27.5879,34200.0
2014-02-25 11:20:00,35.67,35.71,35.66,35.7,18000.0,27.5802,27.6111,27.5724,27.6034,18000.0
2014-02-25 11:25:00,35.7,35.74,35.64,35.74,42300.0,27.6034,27.6343,27.557,27.6343,42300.0
2014-02-25 11:30:00,35.74,35.79,35.71,35.74,46600.0,27.6343,27.673,27.6111,27.6343,46600.0
2014-02-25 11:35:00,35.76,35.91,35.74,35.86,76100.0,27.6498,27.7657,27.6343,27.7271,76100.0
2014-02-25 11:40:00,35.88,35.89,35.8,35.86,18300.0,27.7425,27.7503,27.6807,27.7271,18300.0
2014-02-25 11:45:00,35.86,35.86,35.77,35.77,18700.0,27.7271,27.7271,27.6575,27.6575,18700.0
2014-02-25 11:50:00,35.76,35.76,35.67,35.7,20800.0,27.6498,27.6498,27.5802,27.6034,20800.0
2014-02-25 11:55:00,35.7,35.78,35.7,35.74,14000.0,27.6034,27.6652,27.6034,27.6343,14000.0
2014-02-25 12:00:00,35.74,35.77,35.69,35.76,25200.0,27.6343,27.6575,27.5956,27.6498,25200.0
2014-02-25 12:05:00,35.76,35.82,35.75,35.82,19600.0,27.6498,27.6961,27.642,27.6961,19600.0
2014-02-25 12:10:00,35.83,35.88,35.82,35.87,14800.0,27.7039,27.7425,27.6961,27.7348,14800.0
2014-02-25 12:15:00,35.86,35.89,35.84,35.84,11500.0,27.7271,27.7503,27.7116,27.7116,11500.0
2014-02-25 12:20:00,35.84,35.85,35.62,35.7,40400.0,27.7116,27.7193,27.5415,27.6034,40400.0
2014-02-25 12:25:00,35.71,35.73,35.65,35.72,22500.0,27.6111,27.6266,27.5647,27.6188,22500.0
2014-02-25 12:30:00,35.72,35.81,35.7,35.8,10100.0,27.6188,27.6884,27.6034,27.6807,10100.0
2014-02-25 12:35:00,35.82,35.87,35.76,35.79,17600.0,27.6961,27.7348,27.6498,27.673,17600.0
2014-02-25 12:40:00,35.78,35.83,35.77,35.81,11700.0,27.6652,27.7039,27.6575,27.6884,11700.0
2014-02-25 12:45:00,35.82,35.88,35.82,35.86,8800.0,27.6961,27.7425,27.6961,27.7271,8800.0
2014-02-25 12:50:00,35.87,35.89,35.81,35.83,7500.0,27.7348,27.7503,27.6884,27.7039,7500.0
2014-02-25 12:55:00,35.83,35.91,35.83,35.88,9200.0,27.7039,27.7657,27.7039,27.7425,9200.0
2014-02-25 13:00:00,35.88,35.91,35.86,35.9,12800.0,27.7425,27.7657,27.7271,27.758,12800.0
2014-02-25 13:05:00,35.9,35.92,35.89,35.92,16700.0,27.758,27.7735,27.7503,27.7735,16700.0
2014-02-25 13:10:00,35.92,35.93,35.84,35.88,17100.0,27.7735,27.7812,27.7116,27.7425,17100.0
2014-02-25 13:15:00,35.86,35.87,35.82,35.83,13800.0,27.7271,27.7348,27.6961,27.7039,13800.0
2014-02-25 13:20:00,35.84,35.88,35.84,35.88,5700.0,27.7116,27.7425,27.7116,27.7425,5700.0
2014-02-25 13:25:00,35.88,35.96,35.88,35.95,16800.0,27.7425,27.8044,27.7425,27.7967,16800.0
2014-02-25 13:30:00,35.95,36.04,35.94,36.03,82500.0,27.7967,27.8663,27.7889,27.8585,82500.0
2014-02-25 13:35:00,36.02,36.03,35.99,36.0,29600.0,27.8508,27.8585,27.8276,27.8353,29600.0
2014-02-25 13:40:00,36.0,36.05,35.99,36.04,51900.0,27.8353,27.874,27.8276,27.8663,51900.0
2014-02-25 13:45:00,36.03,36.15,36.03,36.1,50700.0,27.8585,27.9513,27.8585,27.9126,50700.0
2014-02-25 13:50:00,36.1,36.21,36.09,36.19,36600.0,27.9126,27.9977,27.9049,27.9822,36600.0
2014-02-25 13:55:00,36.21,36.21,36.05,36.16,44900.0,27.9977,27.9977,27.874,27.959,44900.0
2014-02-25 14:00:00,36.16,36.24,36.15,36.15,39300.0,27.959,28.0209,27.9513,27.9513,39300.0
2014-02-25 14:05:00,36.15,36.2,36.1,36.2,30800.0,27.9513,27.99,27.9126,27.99,30800.0
2014-02-25 14:10:00,36.2,36.29,36.18,36.28,43300.0,27.99,28.0596,27.9745,28.0518,43300.0
2014-02-25 14:15:00,36.27,36.3,36.27,36.29,24100.0,28.0441,28.0673,28.0441,28.0596,24100.0
2014-02-25 14:20:00,36.28,36.33,36.25,36.33,56300.0,28.0518,28.0905,28.0286,28.0905,56300.0
2014-02-25 14:25:00,36.33,36.49,36.33,36.46,83100.0,28.0905,28.2142,28.0905,28.191,83100.0
2014-02-25 14:30:00,36.45,36.46,36.28,36.33,71600.0,28.1833,28.191,28.0518,28.0905,71600.0
2014-02-25 14:35:00,36.34,36.41,36.3,36.34,78100.0,28.0982,28.1523,28.0673,28.0982,78100.0
2014-02-25 14:40:00,36.34,36.34,36.31,36.34,35500.0,28.0982,28.0982,28.075,28.0982,35500.0
2014-02-25 14:45:00,36.34,36.38,36.31,36.38,31100.0,28.0982,28.1291,28.075,28.1291,31100.0
2014-02-25 14:50:00,36.38,36.43,36.37,36.41,52100.0,28.1291,28.1678,28.1214,28.1523,52100.0
2014-02-25 14:55:00,36.41,36.47,36.41,36.45,28800.0,28.1523,28.1987,28.1523,28.1833,28800.0
2014-02-25 15:00:00,36.45,36.45,36.08,36.11,77500.0,28.1833,28.1833,27.8972,27.9204,77500.0
2014-02-25 15:05:00,36.11,36.12,36.03,36.1,48300.0,27.9204,27.9281,27.8585,27.9126,48300.0
2014-02-25 15:10:00,36.11,36.11,36.0,36.02,59800.0,27.9204,27.9204,27.8353,27.8508,59800.0
2014-02-25 15:15:00,36.01,36.04,35.94,35.97,65000.0,27.8431,27.8663,27.7889,27.8121,65000.0
2014-02-25 15:20:00,35.97,36.13,35.97,36.12,40100.0,27.8121,27.9358,27.8121,27.9281,40100.0
2014-02-25 15:25:00,36.12,36.13,35.98,36.01,48700.0,27.9281,27.9358,27.8199,27.8431,48700.0
2014-02-25 15:30:00,36.01,36.09,35.93,35.95,90100.0,27.8431,27.9049,27.7812,27.7967,90100.0
2014-02-25 15:35:00,35.95,36.12,35.95,36.09,101800.0,27.7967,27.9281,27.7967,27.9049,101800.0
2014-02-25 15:40:00,36.09,36.19,36.08,36.14,124800.0,27.9049,27.9822,27.8972,27.9436,124800.0
2014-02-25 15:45:00,36.14,36.14,36.02,36.05,83700.0,27.9436,27.9436,27.8508,27.874,83700.0
2014-02-25 15:50:00,36.05,36.16,36.03,36.05,154500.0,27.874,27.959,27.8585,27.874,154500.0
2014-02-25 15:55:00,36.05,36.12,35.95,35.99,266800.0,27.874,27.9281,27.7967,27.8276,266800.0
2014-02-26 09:30:00,37.37,38.55,37.2,37.9,896100.0,28.8946,29.807,28.7632,29.3044,896100.0
2014-02-26 09:35:00,38.0,38.0,37.33,37.62,255600.0,29.3817,29.3817,28.8637,29.0879,255600.0
2014-02-26 09:40:00,37.64,38.35,37.62,37.97,251100.0,29.1034,29.6524,29.0879,29.3585,251100.0
2014-02-26 09:45:00,37.98,38.44,37.79,38.43,267400.0,29.3663,29.7219,29.2194,29.7142,267400.0
2014-02-26 09:50:00,38.43,38.5,37.9,37.9,183700.0,29.7142,29.7683,29.3044,29.3044,183700.0
2014-02-26 09:55:00,37.9,38.39,37.81,38.3,96600.0,29.3044,29.6833,29.2348,29.6137,96600.0
2014-02-26 10:00:00,38.3,38.37,38.01,38.34,179400.0,29.6137,29.6678,29.3895,29.6446,179400.0
2014-02-26 10:05:00,38.35,38.5,38.12,38.25,172600.0,29.6524,29.7683,29.4745,29.575,172600.0
2014-02-26 10:10:00,38.17,38.5,38.17,38.5,152000.0,29.5132,29.7683,29.5132,29.7683,152000.0
2014-02-26 10:15:00,38.5,38.74,38.32,38.5,325700.0,29.7683,29.9539,29.6292,29.7683,325700.0
2014-02-26 10:20:00,38.5,38.89,38.47,38.83,194100.0,29.7683,30.0699,29.7451,30.0235,194100.0
2014-02-26 10:25:00,38.83,38.94,38.75,38.81,147400.0,30.0235,30.1085,29.9616,30.008,147400.0
2014-02-26 10:30:00,38.8,39.17,38.78,39.01,293800.0,30.0003,30.2864,29.9848,30.1627,293800.0
2014-02-26 10:35:00,39.02,39.12,38.93,39.09,183500.0,30.1704,30.2477,30.1008,30.2245,183500.0
2014-02-26 10:40:00,39.1,39.33,38.95,39.03,236600.0,30.2323,30.4101,30.1163,30.1781,236600.0
2014-02-26 10:45:00,39.03,39.2,38.96,39.17,63000.0,30.1781,30.3096,30.124,30.2864,63000.0
2014-02-26 10:50:00,39.17,39.22,38.82,39.18,138100.0,30.2864,30.325,30.0158,30.2941,138100.0
2014-02-26 10:55:00,39.19,39.31,39.02,39.18,143600.0,30.3018,30.3946,30.1704,30.2941,143600.0
2014-02-26 11:00:00,39.18,39.36,39.12,39.23,128100.0,30.2941,30.4333,30.2477,30.3328,128100.0
2014-02-26 11:05:00,39.22,39.23,38.96,39.1,111800.0,30.325,30.3328,30.124,30.2323,111800.0
2014-02-26 11:10:00,39.11,39.25,38.83,39.23,94600.0,30.24,30.3482,30.0235,30.3328,94600.0
2014-02-26 11:15:00,39.23,39.28,38.91,38.91,81900.0,30.3328,30.3714,30.0853,30.0853,81900.0
2014-02-26 11:20:00,38.93,39.16,38.82,39.1,54900.0,30.1008,30.2786,30.0158,30.2323,54900.0
2014-02-26 11:25:00,39.1,39.12,39.01,39.04,55500.0,30.2323,30.2477,30.1627,30.1859,55500.0
2014-02-26 11:30:00,39.04,39.07,38.88,38.93,38600.0,30.1859,30.2091,30.0621,30.1008,38600.0
2014-02-26 11:35:00,38.93,39.05,38.89,39.05,114900.0,30.1008,30.1936,30.0699,30.1936,114900.0
2014-02-26 11:40:00,39.06,39.58,39.05,39.46,214500.0,30.2013,30.6034,30.1936,30.5106,214500.0
2014-02-26 11:45:00,39.45,39.5,39.33,39.38,51000.0,30.5029,30.5415,30.4101,30.4488,51000.0
2014-02-26 11:50:00,39.41,39.5,39.31,39.41,69300.0,30.4719,30.5415,30.3946,30.4719,69300.0
2014-02-26 11:55:00,39.4,39.45,39.25,39.39,101200.0,30.4642,30.5029,30.3482,30.4565,101200.0
2014-02-26 12:00:00,39.39,39.57,39.34,39.5,74900.0,30.4565,30.5957,30.4178,30.5415,74900.0
2014-02-26 12:05:00,39.52,39.59,39.14,39.21,136700.0,30.557,30.6111,30.2632,30.3173,136700.0
2014-02-26 12:10:00,39.21,39.3,39.09,39.23,71900.0,30.3173,30.3869,30.2245,30.3328,71900.0
2014-02-26 12:15:00,39.24,39.49,39.24,39.49,39900.0,30.3405,30.5338,30.3405,30.5338,39900.0
2014-02-26 12:20:00,39.5,39.65,39.38,39.4,124400.0,30.5415,30.6575,30.4488,30.4642,124400.0
2014-02-26 12:25:00,39.43,39.53,39.41,39.53,31800.0,30.4874,30.5647,30.4719,30.5647,31800.0
2014-02-26 12:30:00,39.55,39.75,39.5,39.73,66400.0,30.5802,30.7348,30.5415,30.7194,66400.0
2014-02-26 12:35:00,39.72,39.88,39.67,39.85,74600.0,30.7116,30.8354,30.673,30.8122,74600.0
2014-02-26 12:40:00,39.87,39.88,39.79,39.84,73000.0,30.8276,30.8354,30.7658,30.8044,73000.0
2014-02-26 12:45:00,39.85,39.95,39.84,39.91,97000.0,30.8122,30.8895,30.8044,30.8585,97000.0
2014-02-26 12:50:00,39.92,40.13,39.86,39.99,151300.0,30.8663,31.0287,30.8199,30.9204,151300.0
2014-02-26 12:55:00,39.99,40.03,39.83,39.87,84800.0,30.9204,30.9513,30.7967,30.8276,84800.0
2014-02-26 13:00:00,39.87,39.87,39.52,39.59,97000.0,30.8276,30.8276,30.557,30.6111,97000.0
2014-02-26 13:05:00,39.59,39.59,39.37,39.42,113800.0,30.6111,30.6111,30.441,30.4797,113800.0
2014-02-26 13:10:00,39.42,39.42,39.2,39.4,113200.0,30.4797,30.4797,30.3096,30.4642,113200.0
2014-02-26 13:15:00,39.42,39.59,39.4,39.57,75000.0,30.4797,30.6111,30.4642,30.5957,75000.0
2014-02-26 13:20:00,39.57,39.65,39.41,39.41,61500.0,30.5957,30.6575,30.4719,30.4719,61500.0
2014-02-26 13:25:00,39.41,39.53,39.3,39.53,48600.0,30.4719,30.5647,30.3869,30.5647,48600.0
2014-02-26 13:30:00,39.53,39.75,39.53,39.63,67500.0,30.5647,30.7348,30.5647,30.6421,67500.0
2014-02-26 13:35:00,39.64,39.76,39.56,39.64,35600.0,30.6498,30.7426,30.5879,30.6498,35600.0
2014-02-26 13:40:00,39.63,39.92,39.63,39.89,46800.0,30.6421,30.8663,30.6421,30.8431,46800.0
2014-02-26 13:45:00,39.89,39.9,39.57,39.58,48900.0,30.8431,30.8508,30.5957,30.6034,48900.0
2014-02-26 13:50:00,39.58,39.62,39.44,39.57,64500.0,30.6034,30.6343,30.4951,30.5957,64500.0
2014-02-26 13:55:00,39.58,39.86,39.58,39.81,91100.0,30.6034,30.8199,30.6034,30.7812,91100.0
2014-02-26 14:00:00,39.81,39.88,39.69,39.73,76200.0,30.7812,30.8354,30.6884,30.7194,76200.0
2014-02-26 14:05:00,39.71,39.85,39.64,39.72,96000.0,30.7039,30.8122,30.6498,30.7116,96000.0
2014-02-26 14:10:00,39.73,39.73,39.58,39.64,37000.0,30.7194,30.7194,30.6034,30.6498,37000.0
2014-02-26 14:15:00,39.65,39.73,39.43,39.47,141100.0,30.6575,30.7194,30.4874,30.5183,141100.0
2014-02-26 14:20:00,39.44,39.69,39.41,39.53,152000.0,30.4951,30.6884,30.4719,30.5647,152000.0
2014-02-26 14:25:00,39.54,39.61,39.38,39.39,80800.0,30.5725,30.6266,30.4488,30.4565,80800.0
2014-02-26 14:30:00,39.38,39.64,39.38,39.51,173900.0,30.4488,30.6498,30.4488,30.5493,173900.0
2014-02-26 14:35:00,39.52,39.72,39.5,39.67,66200.0,30.557,30.7116,30.5415,30.673,66200.0
2014-02-26 14:40:00,39.67,39.73,39.59,39.66,39500.0,30.673,30.7194,30.6111,30.6652,39500.0
2014-02-26 14:45:00,39.66,39.75,39.65,39.69,33100.0,30.6652,30.7348,30.6575,30.6884,33100.0
2014-02-26 14:50:00,39.7,39.7,39.56,39.68,35200.0,30.6962,30.6962,30.5879,30.6807,35200.0
2014-02-26 14:55:00,39.67,39.85,39.67,39.72,63000.0,30.673,30.8122,30.673,30.7116,63000.0
2014-02-26 15:00:00,39.73,39.82,39.61,39.82,50800.0,30.7194,30.789,30.6266,30.789,50800.0
2014-02-26 15:05:00,39.81,39.95,39.81,39.95,55200.0,30.7812,30.8895,30.7812,30.8895,55200.0
2014-02-26 15:10:00,39.93,40.04,39.86,40.04,127800.0,30.874,30.9591,30.8199,30.9591,127800.0
2014-02-26 15:15:00,40.04,40.08,39.95,40.06,134500.0,30.9591,30.99,30.8895,30.9745,134500.0
2014-02-26 15:20:00,40.06,40.17,39.93,40.07,97300.0,30.9745,31.0596,30.874,30.9823,97300.0
2014-02-26 15:25:00,40.07,40.1,39.91,39.97,104500.0,30.9823,31.0055,30.8585,30.9049,104500.0
2014-02-26 15:30:00,39.98,40.04,39.93,39.98,95200.0,30.9127,30.9591,30.874,30.9127,95200.0
2014-02-26 15:35:00,39.95,40.22,39.93,40.22,95700.0,30.8895,31.0982,30.874,31.0982,95700.0
2014-02-26 15:40:00,40.2,40.42,40.2,40.36,162100.0,31.0828,31.2529,31.0828,31.2065,162100.0
2014-02-26 15:45:00,40.36,40.36,40.02,40.08,172300.0,31.2065,31.2065,30.9436,30.99,172300.0
2014-02-26 15:50:00,40.09,40.11,40.0,40.02,169500.0,30.9977,31.0132,30.9281,30.9436,169500.0
2014-02-26 15:55:00,40.02,40.09,39.9,40.05,331800.0,30.9436,30.9977,30.8508,30.9668,331800.0
2014-02-27 09:30:00,39.66,39.76,39.09,39.56,181000.0,30.6652,30.7426,30.2245,30.5879,181000.0
2014-02-27 09:35:00,39.56,39.72,39.29,39.58,78200.0,30.5879,30.7116,30.3792,30.6034,78200.0
2014-02-27 09:40:00,39.57,39.6,38.89,39.17,133400.0,30.5957,30.6189,30.0699,30.2864,133400.0
2014-02-27 09:45:00,39.17,39.3,39.12,39.23,47000.0,30.2864,30.3869,30.2477,30.3328,47000.0
2014-02-27 09:50:00,39.24,39.24,38.67,38.67,75100.0,30.3405,30.3405,29.8998,29.8998,75100.0
2014-02-27 09:55:00,38.75,39.27,38.71,39.25,44800.0,29.9616,30.3637,29.9307,30.3482,44800.0
2014-02-27 10:00:00,39.26,39.26,39.1,39.21,35600.0,30.356,30.356,30.2323,30.3173,35600.0
2014-02-27 10:05:00,39.2,39.3,38.97,39.01,49900.0,30.3096,30.3869,30.1317,30.1627,49900.0
2014-02-27 10:10:00,39.01,39.07,38.84,38.93,49500.0,30.1627,30.2091,30.0312,30.1008,49500.0
2014-02-27 10:15:00,38.97,39.05,38.9,38.98,41100.0,30.1317,30.1936,30.0776,30.1395,41100.0
2014-02-27 10:20:00,38.99,39.21,38.96,39.18,60600.0,30.1472,30.3173,30.124,30.2941,60600.0
2014-02-27 10:25:00,39.2,39.26,39.08,39.21,75700.0,30.3096,30.356,30.2168,30.3173,75700.0
2014-02-27 10:30:00,39.22,39.26,38.84,38.92,57100.0,30.325,30.356,30.0312,30.0931,57100.0
2014-02-27 10:35:00,38.95,38.96,38.68,38.82,64400.0,30.1163,30.124,29.9075,30.0158,64400.0
2014-02-27 10:40:00,38.83,39.03,38.8,39.03,39400.0,30.0235,30.1781,30.0003,30.1781,39400.0
2014-02-27 10:45:00,39.04,39.11,39.01,39.06,47400.0,30.1859,30.24,30.1627,30.2013,47400.0
2014-02-27 10:50:00,39.06,39.37,39.02,39.25,43500.0,30.2013,30.441,30.1704,30.3482,43500.0
2014-02-27 10:55:00,39.25,39.32,39.2,39.3,49800.0,30.3482,30.4024,30.3096,30.3869,49800.0
2014-02-27 11:00:00,39.29,39.39,39.25,39.37,36000.0,30.3792,30.4565,30.3482,30.441,36000.0
2014-02-27 11:05:00,39.38,39.4,39.32,39.36,19400.0,30.4488,30.4642,30.4024,30.4333,19400.0
2014-02-27 11:10:00,39.36,39.49,39.29,39.47,63700.0,30.4333,30.5338,30.3792,30.5183,63700.0
2014-02-27 11:15:00,39.47,39.68,39.42,39.67,32600.0,30.5183,30.6807,30.4797,30.673,32600.0
2014-02-27 11:20:00,39.67,39.72,39.52,39.53,20600.0,30.673,30.7116,30.557,30.5647,20600.0
2014-02-27 11:25:00,39.54,39.54,39.34,39.35,32800.0,30.5725,30.5725,30.4178,30.4256,32800.0
2014-02-27 11:30:00,39.35,39.42,39.21,39.35,85400.0,30.4256,30.4797,30.3173,30.4256,85400.0
2014-02-27 11:35:00,39.36,39.64,39.26,39.63,54700.0,30.4333,30.6498,30.356,30.6421,54700.0
2014-02-27 11:40:00,39.63,39.66,39.47,39.47,74500.0,30.6421,30.6652,30.5183,30.5183,74500.0
2014-02-27 11:45:00,39.46,39.46,39.25,39.27,32700.0,30.5106,30.5106,30.3482,30.3637,32700.0
2014-02-27 11:50:00,39.27,39.31,39.18,39.31,55500.0,30.3637,30.3946,30.2941,30.3946,55500.0
2014-02-27 11:55:00,39.3,39.34,39.18,39.2,32600.0,30.3869,30.4178,30.2941,30.3096,32600.0
2014-02-27 12:00:00,39.21,39.32,39.21,39.27,39700.0,30.3173,30.4024,30.3173,30.3637,39700.0
2014-02-27 12:05:00,39.27,39.27,39.12,39.17,26700.0,30.3637,30.3637,30.2477,30.2864,26700.0
2014-02-27 12:10:00,39.17,39.22,39.07,39.22,16700.0,30.2864,30.325,30.2091,30.325,16700.0
2014-02-27 12:15:00,39.22,39.27,39.15,39.25,15300.0,30.325,30.3637,30.2709,30.3482,15300.0
2014-02-27 12:20:00,39.24,39.26,39.04,39.04,28500.0,30.3405,30.356,30.1859,30.1859,28500.0
2014-02-27 12:25:00,39.05,39.13,39.02,39.13,26200.0,30.1936,30.2555,30.1704,30.2555,26200.0
2014-02-27 12:30:00,39.12,39.19,39.09,39.09,18700.0,30.2477,30.3018,30.2245,30.2245,18700.0
2014-02-27 12:35:00,39.08,39.11,39.02,39.03,17700.0,30.2168,30.24,30.1704,30.1781,17700.0
2014-02-27 12:40:00,39.02,39.11,39.0,39.04,23900.0,30.1704,30.24,30.1549,30.1859,23900.0
2014-02-27 12:45:00,39.05,39.09,39.0,39.09,25900.0,30.1936,30.2245,30.1549,30.2245,25900.0
2014-02-27 12:50:00,39.09,39.11,39.05,39.09,14300.0,30.2245,30.24,30.1936,30.2245,14300.0
2014-02-27 12:55:00,39.09,39.17,39.08,39.17,11000.0,30.2245,30.2864,30.2168,30.2864,11000.0
2014-02-27 13:00:00,39.19,39.23,39.17,39.2,31500.0,30.3018,30.3328,30.2864,30.3096,31500.0
2014-02-27 13:05:00,39.21,39.21,39.04,39.05,16700.0,30.3173,30.3173,30.1859,30.1936,16700.0
2014-02-27 13:10:00,39.06,39.2,39.06,39.19,11700.0,30.2013,30.3096,30.2013,30.3018,11700.0
2014-02-27 13:15:00,39.19,39.19,39.04,39.04,21500.0,30.3018,30.3018,30.1859,30.1859,21500.0
2014-02-27 13:20:00,39.03,39.17,39.02,39.17,16500.0,30.1781,30.2864,30.1704,30.2864,16500.0
2014-02-27 13:25:00,39.17,39.21,39.15,39.2,22300.0,30.2864,30.3173,30.2709,30.3096,22300.0
2014-02-27 13:30:00,39.2,39.2,39.14,39.14,18800.0,30.3096,30.3096,30.2632,30.2632,18800.0
2014-02-27 13:35:00,39.14,39.21,39.11,39.19,27100.0,30.2632,30.3173,30.24,30.3018,27100.0
2014-02-27 13:40:00,39.17,39.18,39.08,39.08,21900.0,30.2864,30.2941,30.2168,30.2168,21900.0
2014-02-27 13:45:00,39.08,39.08,38.99,39.01,58700.0,30.2168,30.2168,30.1472,30.1627,58700.0
2014-02-27 13:50:00,39.02,39.02,38.81,38.89,58100.0,30.1704,30.1704,30.008,30.0699,58100.0
2014-02-27 13:55:00,38.88,38.93,38.88,38.91,20600.0,30.0621,30.1008,30.0621,30.0853,20600.0
2014-02-27 14:00:00,38.91,38.97,38.91,38.94,32900.0,30.0853,30.1317,30.0853,30.1085,32900.0
2014-02-27 14:05:00,38.95,38.95,38.86,38.87,34000.0,30.1163,30.1163,30.0467,30.0544,34000.0
2014-02-27 14:10:00,38.86,38.97,38.86,38.9,69500.0,30.0467,30.1317,30.0467,30.0776,69500.0
2014-02-27 14:15:00,38.9,39.01,38.9,38.94,28500.0,30.0776,30.1627,30.0776,30.1085,28500.0
2014-02-27 14:20:00,38.94,38.95,38.86,38.86,21700.0,30.1085,30.1163,30.0467,30.0467,21700.0
2014-02-27 14:25:00,38.87,38.87,38.79,38.79,37000.0,30.0544,30.0544,29.9926,29.9926,37000.0
2014-02-27 14:30:00,38.79,38.81,38.75,38.81,23400.0,29.9926,30.008,29.9616,30.008,23400.0
2014-02-27 14:35:00,38.81,38.87,38.81,38.86,17500.0,30.008,30.0544,30.008,30.0467,17500.0
2014-02-27 14:40:00,38.86,38.9,38.8,38.8,27400.0,30.0467,30.0776,30.0003,30.0003,27400.0
2014-02-27 14:45:00,38.8,38.85,38.79,38.82,18600.0,30.0003,30.039,29.9926,30.0158,18600.0
2014-02-27 14:50:00,38.81,38.94,38.8,38.94,30200.0,30.008,30.1085,30.0003,30.1085,30200.0
2014-02-27 14:55:00,38.94,38.98,38.94,38.95,42100.0,30.1085,30.1395,30.1085,30.1163,42100.0
2014-02-27 15:00:00,38.93,38.97,38.91,38.97,42200.0,30.1008,30.1317,30.0853,30.1317,42200.0
2014-02-27 15:05:00,38.97,39.0,38.94,38.99,38400.0,30.1317,30.1549,30.1085,30.1472,38400.0
2014-02-27 15:10:00,38.98,38.99,38.96,38.99,31100.0,30.1395,30.1472,30.124,30.1472,31100.0
2014-02-27 15:15:00,38.99,39.0,38.83,38.83,42100.0,30.1472,30.1549,30.0235,30.0235,42100.0
2014-02-27 15:20:00,38.83,38.89,38.81,38.81,37400.0,30.0235,30.0699,30.008,30.008,37400.0
2014-02-27 15:25:00,38.79,38.79,38.74,38.74,45600.0,29.9926,29.9926,29.9539,29.9539,45600.0
2014-02-27 15:30:00,38.75,38.84,38.74,38.8,50100.0,29.9616,30.0312,29.9539,30.0003,50100.0
2014-02-27 15:35:00,38.81,38.87,38.79,38.85,71300.0,30.008,30.0544,29.9926,30.039,71300.0
2014-02-27 15:40:00,38.84,38.93,38.84,38.93,69400.0,30.0312,30.1008,30.0312,30.1008,69400.0
2014-02-27 15:45:00,38.94,38.94,38.85,38.9,115200.0,30.1085,30.1085,30.039,30.0776,115200.0
2014-02-27 15:50:00,38.89,38.9,38.82,38.82,112700.0,30.0699,30.0776,30.0158,30.0158,112700.0
2014-02-27 15:55:00,38.82,38.9,38.74,38.89,207600.0,30.0158,30.0776,29.9539,30.0699,207600.0
2014-02-28 09:30:00,39.08,39.48,39.0,39.42,140500.0,30.2168,30.5261,30.1549,30.4797,140500.0
2014-02-28 09:35:00,39.43,39.43,39.29,39.37,166600.0,30.4874,30.4874,30.3792,30.441,166600.0
2014-02-28 09:40:00,39.38,39.59,39.32,39.56,103500.0,30.4488,30.6111,30.4024,30.5879,103500.0
2014-02-28 09:45:00,39.58,39.67,39.52,39.56,63000.0,30.6034,30.673,30.557,30.5879,63000.0
2014-02-28 09:50:00,39.56,39.6,39.4,39.45,51600.0,30.5879,30.6189,30.4642,30.5029,51600.0
2014-02-28 09:55:00,39.46,39.8,39.46,39.62,103800.0,30.5106,30.7735,30.5106,30.6343,103800.0
2014-02-28 10:00:00,39.61,39.88,39.48,39.86,130600.0,30.6266,30.8354,30.5261,30.8199,130600.0
2014-02-28 10:05:00,39.86,39.88,39.69,39.72,68700.0,30.8199,30.8354,30.6884,30.7116,68700.0
2014-02-28 10:10:00,39.73,39.78,39.59,39.76,41500.0,30.7194,30.758,30.6111,30.7426,41500.0
2014-02-28 10:15:00,39.75,39.76,39.45,39.51,151400.0,30.7348,30.7426,30.5029,30.5493,151400.0
2014-02-28 10:20:00,39.5,39.56,39.34,39.36,35900.0,30.5415,30.5879,30.4178,30.4333,35900.0
2014-02-28 10:25:00,39.35,39.47,39.34,39.36,39800.0,30.4256,30.5183,30.4178,30.4333,39800.0
2014-02-28 10:30:00,39.36,39.36,39.21,39.35,36100.0,30.4333,30.4333,30.3173,30.4256,36100.0
2014-02-28 10:35:00,39.35,39.37,39.21,39.28,56900.0,30.4256,30.441,30.3173,30.3714,56900.0
2014-02-28 10:40:00,39.27,39.27,39.15,39.2,22600.0,30.3637,30.3637,30.2709,30.3096,22600.0
2014-02-28 10:45:00,39.2,39.34,39.2,39.33,27300.0,30.3096,30.4178,30.3096,30.4101,27300.0
2014-02-28 10:50:00,39.32,39.35,39.28,39.31,16500.0,30.4024,30.4256,30.3714,30.3946,16500.0
2014-02-28 10:55:00,39.33,39.39,39.32,39.37,29200.0,30.4101,30.4565,30.4024,30.441,29200.0
2014-02-28 11:00:00,39.37,39.42,39.3,39.3,29500.0,30.441,30.4797,30.3869,30.3869,29500.0
2014-02-28 11:05:00,39.29,39.4,39.29,39.38,20700.0,30.3792,30.4642,30.3792,30.4488,20700.0
2014-02-28 11:10:00,39.38,39.43,39.32,39.35,44600.0,30.4488,30.4874,30.4024,30.4256,44600.0
2014-02-28 11:15:00,39.35,39.35,39.11,39.11,71900.0,30.4256,30.4256,30.24,30.24,71900.0
2014-02-28 11:20:00,39.12,39.14,39.07,39.13,37600.0,30.2477,30.2632,30.2091,30.2555,37600.0
2014-02-28 11:25:00,39.12,39.21,39.1,39.11,27600.0,30.2477,30.3173,30.2323,30.24,27600.0
2014-02-28 11:30:00,39.11,39.12,39.03,39.1,35200.0,30.24,30.2477,30.1781,30.2323,35200.0
2014-02-28 11:35:00,39.1,39.22,39.1,39.17,54600.0,30.2323,30.325,30.2323,30.2864,54600.0
2014-02-28 11:40:00,39.14,39.22,39.14,39.15,17700.0,30.2632,30.325,30.2632,30.2709,17700.0
2014-02-28 11:45:00,39.15,39.15,38.88,38.91,63500.0,30.2709,30.2709,30.0621,30.0853,63500.0
2014-02-28 11:50:00,38.92,39.02,38.91,38.99,32800.0,30.0931,30.1704,30.0853,30.1472,32800.0
2014-02-28 11:55:00,38.99,39.09,38.98,39.08,59100.0,30.1472,30.2245,30.1395,30.2168,59100.0
2014-02-28 12:00:00,39.08,39.18,39.08,39.09,25700.0,30.2168,30.2941,30.2168,30.2245,25700.0
2014-02-28 12:05:00,39.08,39.09,39.03,39.08,12400.0,30.2168,30.2245,30.1781,30.2168,12400.0
2014-02-28 12:10:00,39.07,39.15,39.07,39.15,22000.0,30.2091,30.2709,30.2091,30.2709,22000.0
2014-02-28 12:15:00,39.15,39.18,39.02,39.04,31900.0,30.2709,30.2941,30.1704,30.1859,31900.0
2014-02-28 12:20:00,39.03,39.03,38.93,38.94,25200.0,30.1781,30.1781,30.1008,30.1085,25200.0
2014-02-28 12:25:00,38.92,38.98,38.8,38.81,30000.0,30.0931,30.1395,30.0003,30.008,30000.0
2014-02-28 12:30:00,38.8,38.8,38.72,38.75,47700.0,30.0003,30.0003,29.9384,29.9616,47700.0
2014-02-28 12:35:00,38.75,38.85,38.75,38.81,26100.0,29.9616,30.039,29.9616,30.008,26100.0
2014-02-28 12:40:00,38.81,38.85,38.76,38.82,22600.0,30.008,30.039,29.9694,30.0158,22600.0
2014-02-28 12:45:00,38.82,38.88,38.79,38.82,14700.0,30.0158,30.0621,29.9926,30.0158,14700.0
2014-02-28 12:50:00,38.81,38.97,38.81,38.96,13300.0,30.008,30.1317,30.008,30.124,13300.0
2014-02-28 12:55:00,38.96,38.96,38.91,38.91,18900.0,30.124,30.124,30.0853,30.0853,18900.0
2014-02-28 13:00:00,38.91,38.99,38.91,38.99,16700.0,30.0853,30.1472,30.0853,30.1472,16700.0
2014-02-28 13:05:00,38.99,39.01,38.87,38.87,36500.0,30.1472,30.1627,30.0544,30.0544,36500.0
2014-02-28 13:10:00,38.88,38.99,38.88,38.97,28800.0,30.0621,30.1472,30.0621,30.1317,28800.0
2014-02-28 13:15:00,38.97,39.04,38.94,39.04,28600.0,30.1317,30.1859,30.1085,30.1859,28600.0
2014-02-28 13:20:00,39.05,39.07,39.01,39.03,18400.0,30.1936,30.2091,30.1627,30.1781,18400.0
2014-02-28 13:25:00,39.03,39.14,39.02,39.1,11600.0,30.1781,30.2632,30.1704,30.2323,11600.0
2014-02-28 13:30:00,39.1,39.12,39.07,39.09,31400.0,30.2323,30.2477,30.2091,30.2245,31400.0
2014-02-28 13:35:00,39.1,39.2,39.1,39.15,28000.0,30.2323,30.3096,30.2323,30.2709,28000.0
2014-02-28 13:40:00,39.14,39.16,39.1,39.16,33800.0,30.2632,30.2786,30.2323,30.2786,33800.0
2014-02-28 13:45:00,39.16,39.29,39.16,39.29,45300.0,30.2786,30.3792,30.2786,30.3792,45300.0
2014-02-28 13:50:00,39.3,39.51,39.29,39.48,106800.0,30.3869,30.5493,30.3792,30.5261,106800.0
2014-02-28 13:55:00,39.49,39.65,39.48,39.6,56600.0,30.5338,30.6575,30.5261,30.6189,56600.0
2014-02-28 14:00:00,39.58,39.59,39.49,39.49,45600.0,30.6034,30.6111,30.5338,30.5338,45600.0
2014-02-28 14:05:00,39.5,39.57,39.49,39.55,48200.0,30.5415,30.5957,30.5338,30.5802,48200.0
2014-02-28 14:10:00,39.56,39.57,39.51,39.54,43500.0,30.5879,30.5957,30.5493,30.5725,43500.0
2014-02-28 14:15:00,39.54,39.56,39.45,39.45,72900.0,30.5725,30.5879,30.5029,30.5029,72900.0
2014-02-28 14:20:00,39.45,39.55,39.4,39.54,37900.0,30.5029,30.5802,30.4642,30.5725,37900.0
2014-02-28 14:25:00,39.55,39.67,39.54,39.67,50900.0,30.5802,30.673,30.5725,30.673,50900.0
2014-02-28 14:30:00,39.68,39.75,39.64,39.73,30600.0,30.6807,30.7348,30.6498,30.7194,30600.0
2014-02-28 14:35:00,39.73,39.73,39.62,39.62,47800.0,30.7194,30.7194,30.6343,30.6343,47800.0
2014-02-28 14:40:00,39.62,39.62,39.44,39.49,63300.0,30.6343,30.6343,30.4951,30.5338,63300.0
2014-02-28 14:45:00,39.48,39.55,39.48,39.5,50500.0,30.5261,30.5802,30.5261,30.5415,50500.0
2014-02-28 14:50:00,39.48,39.55,39.46,39.54,33700.0,30.5261,30.5802,30.5106,30.5725,33700.0
2014-02-28 14:55:00,39.55,39.57,39.49,39.53,40900.0,30.5802,30.5957,30.5338,30.5647,40900.0
2014-02-28 15:00:00,39.52,39.53,39.46,39.48,88400.0,30.557,30.5647,30.5106,30.5261,88400.0
2014-02-28 15:05:00,39.48,39.51,39.33,39.33,69900.0,30.5261,30.5493,30.4101,30.4101,69900.0
2014-02-28 15:10:00,39.33,39.44,39.28,39.44,90800.0,30.4101,30.4951,30.3714,30.4951,90800.0
2014-02-28 15:15:00,39.44,39.54,39.44,39.51,50000.0,30.4951,30.5725,30.4951,30.5493,50000.0
2014-02-28 15:20:00,39.51,39.56,39.47,39.54,75600.0,30.5493,30.5879,30.5183,30.5725,75600.0
2014-02-28 15:25:00,39.53,39.65,39.5,39.61,46500.0,30.5647,30.6575,30.5415,30.6266,46500.0
2014-02-28 15:30:00,39.61,39.69,39.61,39.66,51300.0,30.6266,30.6884,30.6266,30.6652,51300.0
2014-02-28 15:35:00,39.65,39.75,39.63,39.74,57400.0,30.6575,30.7348,30.6421,30.7271,57400.0
2014-02-28 15:40:00,39.75,39.84,39.74,39.8,117000.0,30.7348,30.8044,30.7271,30.7735,117000.0
2014-02-28 15:45:00,39.8,39.83,39.75,39.76,76300.0,30.7735,30.7967,30.7348,30.7426,76300.0
2014-02-28 15:50:00,39.76,39.77,39.68,39.7,157100.0,30.7426,30.7503,30.6807,30.6962,157100.0
2014-02-28 15:55:00,39.7,39.75,39.61,39.61,338800.0,30.6962,30.7348,30.6266,30.6266,338800.0
2014-03-03 09:30:00,39.14,39.33,39.04,39.13,116800.0,30.2632,30.4101,30.1859,30.2555,116800.0
2014-03-03 09:35:00,39.13,39.59,39.12,39.5,55100.0,30.2555,30.6111,30.2477,30.5415,55100.0
2014-03-03 09:40:00,39.56,39.66,39.21,39.29,17300.0,30.5879,30.6652,30.3173,30.3792,17300.0
2014-03-03 09:45:00,39.28,39.33,39.14,39.19,58900.0,30.3714,30.4101,30.2632,30.3018,58900.0
2014-03-03 09:50:00,39.21,39.22,39.07,39.22,18500.0,30.3173,30.325,30.2091,30.325,18500.0
2014-03-03 09:55:00,39.21,39.3,39.14,39.3,43700.0,30.3173,30.3869,30.2632,30.3869,43700.0
2014-03-03 10:00:00,39.32,39.47,39.25,39.29,22000.0,30.4024,30.5183,30.3482,30.3792,22000.0
2014-03-03 10:05:00,39.28,39.39,39.22,39.34,20500.0,30.3714,30.4565,30.325,30.4178,20500.0
2014-03-03 10:10:00,39.33,39.37,39.26,39.34,22600.0,30.4101,30.441,30.356,30.4178,22600.0
2014-03-03 10:15:00,39.34,39.41,39.28,39.32,25800.0,30.4178,30.4719,30.3714,30.4024,25800.0
2014-03-03 10:20:00,39.33,39.35,39.24,39.26,20000.0,30.4101,30.4256,30.3405,30.356,20000.0
2014-03-03 10:25:00,39.26,39.59,39.25,39.54,28800.0,30.356,30.6111,30.3482,30.5725,28800.0
2014-03-03 10:30:00,39.53,39.54,39.43,39.43,14500.0,30.5647,30.5725,30.4874,30.4874,14500.0
2014-03-03 10:35:00,39.45,39.75,39.45,39.75,57200.0,30.5029,30.7348,30.5029,30.7348,57200.0
2014-03-03 10:40:00,39.75,39.87,39.73,39.87,31800.0,30.7348,30.8276,30.7194,30.8276,31800.0
2014-03-03 10:45:00,39.85,39.87,39.59,39.62,32700.0,30.8122,30.8276,30.6111,30.6343,32700.0
2014-03-03 10:50:00,39.61,39.68,39.45,39.46,59900.0,30.6266,30.6807,30.5029,30.5106,59900.0
2014-03-03 10:55:00,39.48,39.53,39.39,39.51,40100.0,30.5261,30.5647,30.4565,30.5493,40100.0
2014-03-03 11:00:00,39.52,39.54,39.35,39.35,16300.0,30.557,30.5725,30.4256,30.4256,16300.0
2014-03-03 11:05:00,39.35,39.35,39.17,39.2,28400.0,30.4256,30.4256,30.2864,30.3096,28400.0
2014-03-03 11:10:00,39.18,39.19,39.08,39.12,13900.0,30.2941,30.3018,30.2168,30.2477,13900.0
2014-03-03 11:15:00,39.1,39.18,39.1,39.16,9200.0,30.2323,30.2941,30.2323,30.2786,9200.0
2014-03-03 11:20:00,39.18,39.32,39.18,39.31,13000.0,30.2941,30.4024,30.2941,30.3946,13000.0
2014-03-03 11:25:00,39.3,39.35,39.2,39.21,22000.0,30.3869,30.4256,30.3096,30.3173,22000.0
2014-03-03 11:30:00,39.2,39.24,39.2,39.2,6700.0,30.3096,30.3405,30.3096,30.3096,6700.0
2014-03-03 11:35:00,39.2,39.21,39.15,39.15,9500.0,30.3096,30.3173,30.2709,30.2709,9500.0
2014-03-03 11:40:00,39.16,39.22,39.12,39.12,9400.0,30.2786,30.325,30.2477,30.2477,9400.0
2014-03-03 11:45:00,39.1,39.1,39.02,39.07,10300.0,30.2323,30.2323,30.1704,30.2091,10300.0
2014-03-03 11:50:00,39.09,39.09,39.04,39.07,13200.0,30.2245,30.2245,30.1859,30.2091,13200.0
2014-03-03 11:55:00,39.08,39.08,38.98,38.98,10700.0,30.2168,30.2168,30.1395,30.1395,10700.0
2014-03-03 12:00:00,38.97,39.01,38.9,38.92,15500.0,30.1317,30.1627,30.0776,30.0931,15500.0
2014-03-03 12:05:00,38.92,39.09,38.92,39.08,15300.0,30.0931,30.2245,30.0931,30.2168,15300.0
2014-03-03 12:10:00,39.08,39.24,39.07,39.24,10600.0,30.2168,30.3405,30.2091,30.3405,10600.0
2014-03-03 12:15:00,39.24,39.27,39.2,39.25,14500.0,30.3405,30.3637,30.3096,30.3482,14500.0
2014-03-03 12:20:00,39.26,39.43,39.25,39.43,25700.0,30.356,30.4874,30.3482,30.4874,25700.0
2014-03-03 12:25:00,39.44,39.46,39.38,39.42,10000.0,30.4951,30.5106,30.4488,30.4797,10000.0
2014-03-03 12:30:00,39.43,39.48,39.43,39.46,15600.0,30.4874,30.5261,30.4874,30.5106,15600.0
2014-03-03 12:35:00,39.47,39.63,39.47,39.54,14300.0,30.5183,30.6421,30.5183,30.5725,14300.0
2014-03-03 12:40:00,39.53,39.53,39.45,39.53,14200.0,30.5647,30.5647,30.5029,30.5647,14200.0
2014-03-03 12:45:00,39.54,39.6,39.54,39.58,15300.0,30.5725,30.6189,30.5725,30.6034,15300.0
2014-03-03 12:50:00,39.56,39.58,39.37,39.37,14200.0,30.5879,30.6034,30.441,30.441,14200.0
2014-03-03 12:55:00,39.39,39.43,39.32,39.41,13400.0,30.4565,30.4874,30.4024,30.4719,13400.0
2014-03-03 13:00:00,39.42,39.52,39.42,39.47,9400.0,30.4797,30.557,30.4797,30.5183,9400.0
2014-03-03 13:05:00,39.46,39.49,39.43,39.49,7200.0,30.5106,30.5338,30.4874,30.5338,7200.0
2014-03-03 13:10:00,39.49,39.49,39.43,39.49,8100.0,30.5338,30.5338,30.4874,30.5338,8100.0
2014-03-03 13:15:00,39.51,39.51,39.47,39.49,10900.0,30.5493,30.5493,30.5183,30.5338,10900.0
2014-03-03 13:20:00,39.48,39.51,39.46,39.47,11200.0,30.5261,30.5493,30.5106,30.5183,11200.0
2014-03-03 13:25:00,39.47,39.49,39.4,39.41,9800.0,30.5183,30.5338,30.4642,30.4719,9800.0
2014-03-03 13:30:00,39.4,39.4,39.34,39.39,7300.0,30.4642,30.4642,30.4178,30.4565,7300.0
2014-03-03 13:35:00,39.38,39.43,39.38,39.41,9100.0,30.4488,30.4874,30.4488,30.4719,9100.0
2014-03-03 13:40:00,39.42,39.48,39.4,39.4,10400.0,30.4797,30.5261,30.4642,30.4642,10400.0
2014-03-03 13:45:00,39.4,39.41,39.36,39.37,5500.0,30.4642,30.4719,30.4333,30.441,5500.0
2014-03-03 13:50:00,39.38,39.43,39.38,39.42,4900.0,30.4488,30.4874,30.4488,30.4797,4900.0
2014-03-03 13:55:00,39.43,39.55,39.42,39.55,12300.0,30.4874,30.5802,30.4797,30.5802,12300.0
2014-03-03 14:00:00,39.55,39.55,39.47,39.5,10300.0,30.5802,30.5802,30.5183,30.5415,10300.0
2014-03-03 14:05:00,39.49,39.54,39.46,39.5,10800.0,30.5338,30.5725,30.5106,30.5415,10800.0
2014-03-03 14:10:00,39.52,39.54,39.46,39.54,8400.0,30.557,30.5725,30.5106,30.5725,8400.0
2014-03-03 14:15:00,39.54,39.55,39.45,39.45,5900.0,30.5725,30.5802,30.5029,30.5029,5900.0
2014-03-03 14:20:00,39.43,39.52,39.43,39.51,8100.0,30.4874,30.557,30.4874,30.5493,8100.0
2014-03-03 14:25:00,39.51,39.51,39.47,39.48,9300.0,30.5493,30.5493,30.5183,30.5261,9300.0
2014-03-03 14:30:00,39.45,39.51,39.37,39.51,12100.0,30.5029,30.5493,30.441,30.5493,12100.0
2014-03-03 14:35:00,39.51,39.51,39.46,39.5,6700.0,30.5493,30.5493,30.5106,30.5415,6700.0
2014-03-03 14:40:00,39.49,39.53,39.45,39.49,13900.0,30.5338,30.5647,30.5029,30.5338,13900.0
2014-03-03 14:45:00,39.49,39.56,39.49,39.56,10100.0,30.5338,30.5879,30.5338,30.5879,10100.0
2014-03-03 14:50:00,39.57,39.58,39.55,39.55,11900.0,30.5957,30.6034,30.5802,30.5802,11900.0
2014-03-03 14:55:00,39.55,39.55,39.47,39.47,11600.0,30.5802,30.5802,30.5183,30.5183,11600.0
2014-03-03 15:00:00,39.45,39.47,39.42,39.42,11500.0,30.5029,30.5183,30.4797,30.4797,11500.0
2014-03-03 15:05:00,39.41,39.41,39.36,39.36,20300.0,30.4719,30.4719,30.4333,30.4333,20300.0
2014-03-03 15:10:00,39.37,39.38,39.28,39.28,15200.0,30.441,30.4488,30.3714,30.3714,15200.0
2014-03-03 15:15:00,39.28,39.31,39.25,39.29,12900.0,30.3714,30.3946,30.3482,30.3792,12900.0
2014-03-03 15:20:00,39.31,39.33,39.23,39.28,19100.0,30.3946,30.4101,30.3328,30.3714,19100.0
2014-03-03 15:25:00,39.28,39.3,39.18,39.24,22500.0,30.3714,30.3869,30.2941,30.3405,22500.0
2014-03-03 15:30:00,39.25,39.26,39.18,39.24,22000.0,30.3482,30.356,30.2941,30.3405,22000.0
2014-03-03 15:35:00,39.24,39.28,39.23,39.23,24500.0,30.3405,30.3714,30.3328,30.3328,24500.0
2014-03-03 15:40:00,39.23,39.29,39.18,39.26,43000.0,30.3328,30.3792,30.2941,30.356,43000.0
2014-03-03 15:45:00,39.26,39.35,39.26,39.31,44200.0,30.356,30.4256,30.356,30.3946,44200.0
2014-03-03 15:50:00,39.31,39.34,39.3,39.33,47400.0,30.3946,30.4178,30.3869,30.4101,47400.0
2014-03-03 15:55:00,39.33,39.33,39.23,39.27,112200.0,30.4101,30.4101,30.3328,30.3637,112200.0
2014-03-04 09:30:00,40.53,41.6,40.47,41.36,323300.0,31.4883,32.3196,31.4417,32.1331,323300.0
2014-03-04 09:35:00,41.36,41.5,40.95,41.38,221200.0,32.1331,32.2419,31.8146,32.1487,221200.0
2014-03-04 09:40:00,41.38,41.74,41.32,41.4,120100.0,32.1487,32.4284,32.1021,32.1642,120100.0
2014-03-04 09:45:00,41.4,41.5,40.92,41.05,129400.0,32.1642,32.2419,31.7913,31.8923,129400.0
2014-03-04 09:50:00,41.06,41.14,40.9,41.11,119600.0,31.9001,31.9622,31.7758,31.9389,119600.0
2014-03-04 09:55:00,41.12,41.32,41.1,41.27,87700.0,31.9467,32.1021,31.9312,32.0632,87700.0
2014-03-04 10:00:00,41.24,41.75,41.24,41.46,199000.0,32.0399,32.4361,32.0399,32.2108,199000.0
2014-03-04 10:05:00,41.45,41.64,41.33,41.49,123500.0,32.2031,32.3507,32.1098,32.2341,123500.0
2014-03-04 10:10:00,41.49,41.64,41.38,41.51,75800.0,32.2341,32.3507,32.1487,32.2497,75800.0
2014-03-04 10:15:00,41.49,41.58,41.36,41.47,47400.0,32.2341,32.3041,32.1331,32.2186,47400.0
2014-03-04 10:20:00,41.47,41.64,41.42,41.63,42100.0,32.2186,32.3507,32.1798,32.3429,42100.0
2014-03-04 10:25:00,41.63,41.7,41.57,41.62,56800.0,32.3429,32.3973,32.2963,32.3351,56800.0
2014-03-04 10:30:00,41.62,41.62,41.46,41.47,51600.0,32.3351,32.3351,32.2108,32.2186,51600.0
2014-03-04 10:35:00,41.44,41.46,41.27,41.36,58000.0,32.1953,32.2108,32.0632,32.1331,58000.0
2014-03-04 10:40:00,41.36,41.6,41.36,41.51,54900.0,32.1331,32.3196,32.1331,32.2497,54900.0
2014-03-04 10:45:00,41.51,41.53,41.27,41.28,82200.0,32.2497,32.2652,32.0632,32.071,82200.0
2014-03-04 10:50:00,41.29,41.36,41.23,41.36,43700.0,32.0788,32.1331,32.0321,32.1331,43700.0
2014-03-04 10:55:00,41.37,41.42,41.36,41.38,25500.0,32.1409,32.1798,32.1331,32.1487,25500.0
2014-03-04 11:00:00,41.39,41.41,41.34,41.39,31400.0,32.1565,32.172,32.1176,32.1565,31400.0
2014-03-04 11:05:00,41.38,41.39,41.31,41.34,35900.0,32.1487,32.1565,32.0943,32.1176,35900.0
2014-03-04 11:10:00,41.34,41.39,41.34,41.37,23100.0,32.1176,32.1565,32.1176,32.1409,23100.0
2014-03-04 11:15:00,41.37,41.39,41.37,41.37,31200.0,32.1409,32.1565,32.1409,32.1409,31200.0
2014-03-04 11:20:00,41.38,41.39,41.29,41.32,30500.0,32.1487,32.1565,32.0788,32.1021,30500.0
2014-03-04 11:25:00,41.32,41.33,41.25,41.31,28500.0,32.1021,32.1098,32.0477,32.0943,28500.0
2014-03-04 11:30:00,41.32,41.34,41.22,41.26,31500.0,32.1021,32.1176,32.0244,32.0555,31500.0
2014-03-04 11:35:00,41.26,41.3,41.25,41.27,26500.0,32.0555,32.0865,32.0477,32.0632,26500.0
2014-03-04 11:40:00,41.26,41.27,41.14,41.23,52300.0,32.0555,32.0632,31.9622,32.0321,52300.0
2014-03-04 11:45:00,41.23,41.55,41.22,41.55,87500.0,32.0321,32.2808,32.0244,32.2808,87500.0
2014-03-04 11:50:00,41.55,41.66,41.51,41.61,43900.0,32.2808,32.3662,32.2497,32.3274,43900.0
2014-03-04 11:55:00,41.61,41.74,41.56,41.71,33400.0,32.3274,32.4284,32.2885,32.4051,33400.0
2014-03-04 12:00:00,41.71,41.72,41.58,41.59,40700.0,32.4051,32.4128,32.3041,32.3118,40700.0
2014-03-04 12:05:00,41.59,41.61,41.5,41.5,38900.0,32.3118,32.3274,32.2419,32.2419,38900.0
2014-03-04 12:10:00,41.51,41.58,41.45,41.51,56800.0,32.2497,32.3041,32.2031,32.2497,56800.0
2014-03-04 12:15:00,41.52,41.6,41.46,41.6,25800.0,32.2575,32.3196,32.2108,32.3196,25800.0
2014-03-04 12:20:00,41.61,41.66,41.52,41.56,39500.0,32.3274,32.3662,32.2575,32.2885,39500.0
2014-03-04 12:25:00,41.58,41.62,41.53,41.53,14800.0,32.3041,32.3351,32.2652,32.2652,14800.0
2014-03-04 12:30:00,41.52,41.58,41.49,41.55,20200.0,32.2575,32.3041,32.2341,32.2808,20200.0
2014-03-04 12:35:00,41.56,41.6,41.55,41.55,17600.0,32.2885,32.3196,32.2808,32.2808,17600.0
2014-03-04 12:40:00,41.54,41.54,41.37,41.37,33500.0,32.273,32.273,32.1409,32.1409,33500.0
2014-03-04 12:45:00,41.39,41.4,41.28,41.28,55700.0,32.1565,32.1642,32.071,32.071,55700.0
2014-03-04 12:50:00,41.29,41.3,41.1,41.2,115200.0,32.0788,32.0865,31.9312,32.0088,115200.0
2014-03-04 12:55:00,41.21,41.39,41.21,41.39,27100.0,32.0166,32.1565,32.0166,32.1565,27100.0
2014-03-04 13:00:00,41.39,41.41,41.29,41.29,29200.0,32.1565,32.172,32.0788,32.0788,29200.0
2014-03-04 13:05:00,41.3,41.3,41.15,41.28,59700.0,32.0865,32.0865,31.97,32.071,59700.0
2014-03-04 13:10:00,41.27,41.39,41.26,41.38,29900.0,32.0632,32.1565,32.0555,32.1487,29900.0
2014-03-04 13:15:00,41.39,41.39,41.29,41.34,26700.0,32.1565,32.1565,32.0788,32.1176,26700.0
2014-03-04 13:20:00,41.34,41.41,41.34,41.38,34300.0,32.1176,32.172,32.1176,32.1487,34300.0
2014-03-04 13:25:00,41.39,41.42,41.35,41.41,17000.0,32.1565,32.1798,32.1254,32.172,17000.0
2014-03-04 13:30:00,41.42,41.48,41.41,41.46,38300.0,32.1798,32.2264,32.172,32.2108,38300.0
2014-03-04 13:35:00,41.45,41.54,41.45,41.49,26000.0,32.2031,32.273,32.2031,32.2341,26000.0
2014-03-04 13:40:00,41.5,41.5,41.4,41.41,16500.0,32.2419,32.2419,32.1642,32.172,16500.0
2014-03-04 13:45:00,41.41,41.44,41.39,41.41,46300.0,32.172,32.1953,32.1565,32.172,46300.0
2014-03-04 13:50:00,41.39,41.41,41.29,41.3,28700.0,32.1565,32.172,32.0788,32.0865,28700.0
2014-03-04 13:55:00,41.29,41.45,41.28,41.44,43200.0,32.0788,32.2031,32.071,32.1953,43200.0
2014-03-04 14:00:00,41.45,41.49,41.4,41.45,29600.0,32.2031,32.2341,32.1642,32.2031,29600.0
2014-03-04 14:05:00,41.47,41.51,41.45,41.5,34800.0,32.2186,32.2497,32.2031,32.2419,34800.0
2014-03-04 14:10:00,41.51,41.51,41.48,41.49,38000.0,32.2497,32.2497,32.2264,32.2341,38000.0
2014-03-04 14:15:00,41.48,41.5,41.46,41.47,7100.0,32.2264,32.2419,32.2108,32.2186,7100.0
2014-03-04 14:20:00,41.47,41.5,41.43,41.47,16600.0,32.2186,32.2419,32.1875,32.2186,16600.0
2014-03-04 14:25:00,41.46,41.5,41.41,41.47,28400.0,32.2108,32.2419,32.172,32.2186,28400.0
2014-03-04 14:30:00,41.46,41.51,41.45,41.5,24100.0,32.2108,32.2497,32.2031,32.2419,24100.0
2014-03-04 14:35:00,41.5,41.5,41.29,41.34,27400.0,32.2419,32.2419,32.0788,32.1176,27400.0
2014-03-04 14:40:00,41.35,41.42,41.2,41.22,62000.0,32.1254,32.1798,32.0088,32.0244,62000.0
2014-03-04 14:45:00,41.23,41.38,41.23,41.31,31600.0,32.0321,32.1487,32.0321,32.0943,31600.0
2014-03-04 14:50:00,41.3,41.44,41.3,41.43,17800.0,32.0865,32.1953,32.0865,32.1875,17800.0
2014-03-04 14:55:00,41.43,41.45,41.36,41.36,31300.0,32.1875,32.2031,32.1331,32.1331,31300.0
2014-03-04 15:00:00,41.36,41.45,41.36,41.42,45500.0,32.1331,32.2031,32.1331,32.1798,45500.0
2014-03-04 15:05:00,41.41,41.49,41.41,41.48,29600.0,32.172,32.2341,32.172,32.2264,29600.0
2014-03-04 15:10:00,41.48,41.59,41.48,41.55,50500.0,32.2264,32.3118,32.2264,32.2808,50500.0
2014-03-04 15:15:00,41.56,41.61,41.54,41.6,28100.0,32.2885,32.3274,32.273,32.3196,28100.0
2014-03-04 15:20:00,41.59,41.6,41.56,41.57,37200.0,32.3118,32.3196,32.2885,32.2963,37200.0
2014-03-04 15:25:00,41.57,41.6,41.53,41.57,33800.0,32.2963,32.3196,32.2652,32.2963,33800.0
2014-03-04 15:30:00,41.57,41.61,41.52,41.53,60900.0,32.2963,32.3274,32.2575,32.2652,60900.0
2014-03-04 15:35:00,41.53,41.53,41.41,41.41,53400.0,32.2652,32.2652,32.172,32.172,53400.0
2014-03-04 15:40:00,41.42,41.5,41.4,41.5,106200.0,32.1798,32.2419,32.1642,32.2419,106200.0
2014-03-04 15:45:00,41.49,41.61,41.48,41.59,125200.0,32.2341,32.3274,32.2264,32.3118,125200.0
2014-03-04 15:50:00,41.59,41.73,41.57,41.72,178400.0,32.3118,32.4206,32.2963,32.4128,178400.0
2014-03-04 15:55:00,41.72,41.82,41.64,41.68,362900.0,32.4128,32.4905,32.3507,32.3818,362900.0
2014-03-05 09:30:00,41.58,42.19,41.51,42.19,118600.0,32.3041,32.778,32.2497,32.778,118600.0
2014-03-05 09:35:00,42.16,42.41,42.16,42.37,111100.0,32.7547,32.9489,32.7547,32.9178,111100.0
2014-03-05 09:40:00,42.4,42.49,41.84,42.1,117100.0,32.9411,33.0111,32.5061,32.7081,117100.0
2014-03-05 09:45:00,42.11,42.13,41.46,41.49,52900.0,32.7158,32.7314,32.2108,32.2341,52900.0
2014-03-05 09:50:00,41.5,41.93,41.41,41.86,64700.0,32.2419,32.576,32.172,32.5216,64700.0
2014-03-05 09:55:00,41.87,41.94,41.61,41.63,54400.0,32.5294,32.5838,32.3274,32.3429,54400.0
2014-03-05 10:00:00,41.64,41.77,41.44,41.44,38700.0,32.3507,32.4517,32.1953,32.1953,38700.0
2014-03-05 10:05:00,41.44,41.61,41.44,41.53,42700.0,32.1953,32.3274,32.1953,32.2652,42700.0
2014-03-05 10:10:00,41.52,41.67,41.51,41.6,50300.0,32.2575,32.374,32.2497,32.3196,50300.0
2014-03-05 10:15:00,41.59,41.75,41.58,41.73,40900.0,32.3118,32.4361,32.3041,32.4206,40900.0
2014-03-05 10:20:00,41.72,41.73,41.59,41.59,25000.0,32.4128,32.4206,32.3118,32.3118,25000.0
2014-03-05 10:25:00,41.58,41.59,41.45,41.45,29200.0,32.3041,32.3118,32.2031,32.2031,29200.0
2014-03-05 10:30:00,41.45,41.5,41.45,41.49,13800.0,32.2031,32.2419,32.2031,32.2341,13800.0
2014-03-05 10:35:00,41.49,41.57,41.49,41.54,25400.0,32.2341,32.2963,32.2341,32.273,25400.0
2014-03-05 10:40:00,41.53,41.58,41.49,41.51,14300.0,32.2652,32.3041,32.2341,32.2497,14300.0
2014-03-05 10:45:00,41.51,41.51,41.26,41.3,29900.0,32.2497,32.2497,32.0555,32.0865,29900.0
2014-03-05 10:50:00,41.29,41.31,41.13,41.15,29400.0,32.0788,32.0943,31.9545,31.97,29400.0
2014-03-05 10:55:00,41.17,41.28,41.09,41.26,26200.0,31.9855,32.071,31.9234,32.0555,26200.0
2014-03-05 11:00:00,41.26,41.37,41.22,41.29,37700.0,32.0555,32.1409,32.0244,32.0788,37700.0
2014-03-05 11:05:00,41.28,41.29,41.25,41.27,16200.0,32.071,32.0788,32.0477,32.0632,16200.0
2014-03-05 11:10:00,41.27,41.28,41.11,41.11,18900.0,32.0632,32.071,31.9389,31.9389,18900.0
2014-03-05 11:15:00,41.12,41.18,41.1,41.18,16600.0,31.9467,31.9933,31.9312,31.9933,16600.0
2014-03-05 11:20:00,41.17,41.35,41.17,41.29,41700.0,31.9855,32.1254,31.9855,32.0788,41700.0
2014-03-05 11:25:00,41.27,41.27,41.11,41.12,14800.0,32.0632,32.0632,31.9389,31.9467,14800.0
2014-03-05 11:30:00,41.12,41.16,41.02,41.02,27000.0,31.9467,31.9778,31.869,31.869,27000.0
2014-03-05 11:35:00,41.02,41.23,41.02,41.23,15000.0,31.869,32.0321,31.869,32.0321,15000.0
2014-03-05 11:40:00,41.23,41.23,41.15,41.21,13900.0,32.0321,32.0321,31.97,32.0166,13900.0
2014-03-05 11:45:00,41.21,41.25,41.18,41.18,61100.0,32.0166,32.0477,31.9933,31.9933,61100.0
2014-03-05 11:50:00,41.17,41.26,41.16,41.22,67900.0,31.9855,32.0555,31.9778,32.0244,67900.0
2014-03-05 11:55:00,41.22,41.26,41.12,41.13,73500.0,32.0244,32.0555,31.9467,31.9545,73500.0
2014-03-05 12:00:00,41.12,41.18,41.02,41.16,18700.0,31.9467,31.9933,31.869,31.9778,18700.0
2014-03-05 12:05:00,41.17,41.26,41.17,41.26,9600.0,31.9855,32.0555,31.9855,32.0555,9600.0
2014-03-05 12:10:00,41.26,41.34,41.26,41.28,13500.0,32.0555,32.1176,32.0555,32.071,13500.0
2014-03-05 12:15:00,41.28,41.33,41.27,41.29,11700.0,32.071,32.1098,32.0632,32.0788,11700.0
2014-03-05 12:20:00,41.29,41.4,41.28,41.38,13600.0,32.0788,32.1642,32.071,32.1487,13600.0
2014-03-05 12:25:00,41.38,41.41,41.34,41.41,25500.0,32.1487,32.172,32.1176,32.172,25500.0
2014-03-05 12:30:00,41.41,41.43,41.33,41.33,11100.0,32.172,32.1875,32.1098,32.1098,11100.0
2014-03-05 12:35:00,41.34,41.46,41.34,41.46,5100.0,32.1176,32.2108,32.1176,32.2108,5100.0
2014-03-05 12:40:00,41.46,41.5,41.46,41.49,9800.0,32.2108,32.2419,32.2108,32.2341,9800.0
2014-03-05 12:45:00,41.5,41.6,41.49,41.6,10800.0,32.2419,32.3196,32.2341,32.3196,10800.0
2014-03-05 12:50:00,41.59,41.67,41.53,41.54,19500.0,32.3118,32.374,32.2652,32.273,19500.0
2014-03-05 12:55:00,41.55,41.67,41.53,41.65,9000.0,32.2808,32.374,32.2652,32.3585,9000.0
2014-03-05 13:00:00,41.65,41.66,41.59,41.65,16400.0,32.3585,32.3662,32.3118,32.3585,16400.0
2014-03-05 13:05:00,41.65,41.75,41.65,41.74,20900.0,32.3585,32.4361,32.3585,32.4284,20900.0
2014-03-05 13:10:00,41.73,41.78,41.73,41.77,13200.0,32.4206,32.4595,32.4206,32.4517,13200.0
2014-03-05 13:15:00,41.78,41.78,41.73,41.75,17900.0,32.4595,32.4595,32.4206,32.4361,17900.0
2014-03-05 13:20:00,41.75,41.79,41.71,41.73,35100.0,32.4361,32.4672,32.4051,32.4206,35100.0
2014-03-05 13:25:00,41.73,41.73,41.59,41.61,11100.0,32.4206,32.4206,32.3118,32.3274,11100.0
2014-03-05 13:30:00,41.62,41.69,41.6,41.66,22300.0,32.3351,32.3895,32.3196,32.3662,22300.0
2014-03-05 13:35:00,41.67,41.67,41.66,41.66,5600.0,32.374,32.374,32.3662,32.3662,5600.0
2014-03-05 13:40:00,41.66,41.71,41.61,41.61,11600.0,32.3662,32.4051,32.3274,32.3274,11600.0
2014-03-05 13:45:00,41.61,41.61,41.49,41.49,12900.0,32.3274,32.3274,32.2341,32.2341,12900.0
2014-03-05 13:50:00,41.48,41.58,41.47,41.58,12700.0,32.2264,32.3041,32.2186,32.3041,12700.0
2014-03-05 13:55:00,41.57,41.6,41.53,41.53,9300.0,32.2963,32.3196,32.2652,32.2652,9300.0
2014-03-05 14:00:00,41.52,41.57,41.49,41.55,30200.0,32.2575,32.2963,32.2341,32.2808,30200.0
2014-03-05 14:05:00,41.55,41.66,41.54,41.65,10800.0,32.2808,32.3662,32.273,32.3585,10800.0
2014-03-05 14:10:00,41.65,41.74,41.61,41.61,19700.0,32.3585,32.4284,32.3274,32.3274,19700.0
2014-03-05 14:15:00,41.62,41.64,41.62,41.64,7900.0,32.3351,32.3507,32.3351,32.3507,7900.0
2014-03-05 14:20:00,41.64,41.69,41.63,41.67,21700.0,32.3507,32.3895,32.3429,32.374,21700.0
2014-03-05 14:25:00,41.67,41.73,41.64,41.66,38200.0,32.374,32.4206,32.3507,32.3662,38200.0
2014-03-05 14:30:00,41.67,41.71,41.65,41.71,10300.0,32.374,32.4051,32.3585,32.4051,10300.0
2014-03-05 14:35:00,41.7,41.7,41.65,41.66,11900.0,32.3973,32.3973,32.3585,32.3662,11900.0
2014-03-05 14:40:00,41.65,41.72,41.65,41.7,13800.0,32.3585,32.4128,32.3585,32.3973,13800.0
2014-03-05 14:45:00,41.7,41.72,41.69,41.72,7800.0,32.3973,32.4128,32.3895,32.4128,7800.0
2014-03-05 14:50:00,41.72,41.79,41.72,41.78,18400.0,32.4128,32.4672,32.4128,32.4595,18400.0
2014-03-05 14:55:00,41.78,41.78,41.7,41.71,12900.0,32.4595,32.4595,32.3973,32.4051,12900.0
2014-03-05 15:00:00,41.71,41.8,41.71,41.75,51700.0,32.4051,32.475,32.4051,32.4361,51700.0
2014-03-05 15:05:00,41.75,41.82,41.74,41.75,45900.0,32.4361,32.4905,32.4284,32.4361,45900.0
2014-03-05 15:10:00,41.75,41.76,41.7,41.7,35200.0,32.4361,32.4439,32.3973,32.3973,35200.0
2014-03-05 15:15:00,41.7,41.7,41.58,41.6,39200.0,32.3973,32.3973,32.3041,32.3196,39200.0
2014-03-05 15:20:00,41.6,41.63,41.6,41.62,22500.0,32.3196,32.3429,32.3196,32.3351,22500.0
2014-03-05 15:25:00,41.62,41.64,41.59,41.59,23600.0,32.3351,32.3507,32.3118,32.3118,23600.0
2014-03-05 15:30:00,41.59,41.65,41.57,41.65,33300.0,32.3118,32.3585,32.2963,32.3585,33300.0
2014-03-05 15:35:00,41.66,41.69,41.64,41.66,32800.0,32.3662,32.3895,32.3507,32.3662,32800.0
2014-03-05 15:40:00,41.66,41.67,41.55,41.55,41400.0,32.3662,32.374,32.2808,32.2808,41400.0
2014-03-05 15:45:00,41.56,41.6,41.54,41.55,71000.0,32.2885,32.3196,32.273,32.2808,71000.0
2014-03-05 15:50:00,41.56,41.56,41.54,41.56,74700.0,32.2885,32.2885,32.273,32.2885,74700.0
2014-03-05 15:55:00,41.56,41.62,41.55,41.62,94700.0,32.2885,32.3351,32.2808,32.3351,94700.0
2014-03-06 09:30:00,41.59,41.61,41.2,41.3,34300.0,32.3118,32.3274,32.0088,32.0865,34300.0
2014-03-06 09:35:00,41.29,41.4,41.2,41.2,21900.0,32.0788,32.1642,32.0088,32.0088,21900.0
2014-03-06 09:40:00,41.2,41.2,41.08,41.15,26100.0,32.0088,32.0088,31.9156,31.97,26100.0
2014-03-06 09:45:00,41.16,41.25,41.14,41.2,18500.0,31.9778,32.0477,31.9622,32.0088,18500.0
2014-03-06 09:50:00,41.24,41.35,41.19,41.29,23800.0,32.0399,32.1254,32.0011,32.0788,23800.0
2014-03-06 09:55:00,41.28,41.33,41.23,41.28,9200.0,32.071,32.1098,32.0321,32.071,9200.0
2014-03-06 10:00:00,41.26,41.52,41.19,41.24,80500.0,32.0555,32.2575,32.0011,32.0399,80500.0
2014-03-06 10:05:00,41.27,41.39,41.03,41.14,48500.0,32.0632,32.1565,31.8768,31.9622,48500.0
2014-03-06 10:10:00,41.12,41.14,40.99,41.05,41200.0,31.9467,31.9622,31.8457,31.8923,41200.0
2014-03-06 10:15:00,41.04,41.09,40.89,40.94,50800.0,31.8845,31.9234,31.768,31.8068,50800.0
2014-03-06 10:20:00,40.95,40.95,40.84,40.87,17900.0,31.8146,31.8146,31.7292,31.7525,17900.0
2014-03-06 10:25:00,40.87,41.29,40.86,41.29,19700.0,31.7525,32.0788,31.7447,32.0788,19700.0
2014-03-06 10:30:00,41.32,41.32,41.19,41.21,10900.0,32.1021,32.1021,32.0011,32.0166,10900.0
2014-03-06 10:35:00,41.21,41.21,41.04,41.12,10900.0,32.0166,32.0166,31.8845,31.9467,10900.0
2014-03-06 10:40:00,41.12,41.12,40.94,40.94,17000.0,31.9467,31.9467,31.8068,31.8068,17000.0
2014-03-06 10:45:00,40.96,41.0,40.96,40.97,12900.0,31.8224,31.8535,31.8224,31.8302,12900.0
2014-03-06 10:50:00,40.99,41.13,40.97,41.13,9300.0,31.8457,31.9545,31.8302,31.9545,9300.0
2014-03-06 10:55:00,41.13,41.22,41.11,41.22,10000.0,31.9545,32.0244,31.9389,32.0244,10000.0
2014-03-06 11:00:00,41.23,41.23,41.15,41.15,9400.0,32.0321,32.0321,31.97,31.97,9400.0
2014-03-06 11:05:00,41.17,41.17,41.06,41.11,15400.0,31.9855,31.9855,31.9001,31.9389,15400.0
2014-03-06 11:10:00,41.12,41.16,41.07,41.07,9000.0,31.9467,31.9778,31.9078,31.9078,9000.0
2014-03-06 11:15:00,41.09,41.09,41.0,41.01,9400.0,31.9234,31.9234,31.8535,31.8612,9400.0
2014-03-06 11:20:00,41.0,41.08,40.99,41.07,8200.0,31.8535,31.9156,31.8457,31.9078,8200.0
2014-03-06 11:25:00,41.09,41.09,40.96,41.0,10500.0,31.9234,31.9234,31.8224,31.8535,10500.0
2014-03-06 11:30:00,41.02,41.07,41.01,41.04,9500.0,31.869,31.9078,31.8612,31.8845,9500.0
2014-03-06 11:35:00,41.03,41.24,41.03,41.23,26900.0,31.8768,32.0399,31.8768,32.0321,26900.0
2014-03-06 11:40:00,41.22,41.26,41.17,41.17,14600.0,32.0244,32.0555,31.9855,31.9855,14600.0
2014-03-06 11:45:00,41.17,41.25,41.15,41.23,24100.0,31.9855,32.0477,31.97,32.0321,24100.0
2014-03-06 11:50:00,41.22,41.28,41.22,41.28,8400.0,32.0244,32.071,32.0244,32.071,8400.0
2014-03-06 11:55:00,41.29,41.37,41.29,41.33,5700.0,32.0788,32.1409,32.0788,32.1098,5700.0
2014-03-06 12:00:00,41.34,41.37,41.34,41.37,9200.0,32.1176,32.1409,32.1176,32.1409,9200.0
2014-03-06 12:05:00,41.38,41.4,41.29,41.36,15500.0,32.1487,32.1642,32.0788,32.1331,15500.0
2014-03-06 12:10:00,41.37,41.39,41.32,41.33,8600.0,32.1409,32.1565,32.1021,32.1098,8600.0
2014-03-06 12:15:00,41.33,41.33,41.26,41.29,5700.0,32.1098,32.1098,32.0555,32.0788,5700.0
2014-03-06 12:20:00,41.3,41.3,41.24,41.28,18300.0,32.0865,32.0865,32.0399,32.071,18300.0
2014-03-06 12:25:00,41.26,41.35,41.26,41.35,5600.0,32.0555,32.1254,32.0555,32.1254,5600.0
2014-03-06 12:30:00,41.34,41.35,41.24,41.29,35200.0,32.1176,32.1254,32.0399,32.0788,35200.0
2014-03-06 12:35:00,41.28,41.32,41.18,41.32,10400.0,32.071,32.1021,31.9933,32.1021,10400.0
2014-03-06 12:40:00,41.33,41.41,41.33,41.38,8100.0,32.1098,32.172,32.1098,32.1487,8100.0
2014-03-06 12:45:00,41.39,41.44,41.32,41.4,9100.0,32.1565,32.1953,32.1021,32.1642,9100.0
2014-03-06 12:50:00,41.4,41.48,41.39,41.48,12900.0,32.1642,32.2264,32.1565,32.2264,12900.0
2014-03-06 12:55:00,41.47,41.48,41.46,41.48,5700.0,32.2186,32.2264,32.2108,32.2264,5700.0
2014-03-06 13:00:00,41.5,41.55,41.48,41.52,6800.0,32.2419,32.2808,32.2264,32.2575,6800.0
2014-03-06 13:05:00,41.51,41.54,41.47,41.54,7200.0,32.2497,32.273,32.2186,32.273,7200.0
2014-03-06 13:10:00,41.55,41.58,41.51,41.55,9400.0,32.2808,32.3041,32.2497,32.2808,9400.0
2014-03-06 13:15:00,41.55,41.55,41.47,41.47,9400.0,32.2808,32.2808,32.2186,32.2186,9400.0
2014-03-06 13:20:00,41.46,41.47,41.41,41.44,8000.0,32.2108,32.2186,32.172,32.1953,8000.0
2014-03-06 13:25:00,41.45,41.48,41.41,41.47,6500.0,32.2031,32.2264,32.172,32.2186,6500.0
2014-03-06 13:30:00,41.46,41.46,41.41,41.42,6700.0,32.2108,32.2108,32.172,32.1798,6700.0
2014-03-06 13:35:00,41.42,41.46,41.38,41.38,8600.0,32.1798,32.2108,32.1487,32.1487,8600.0
2014-03-06 13:40:00,41.38,41.38,41.29,41.3,10300.0,32.1487,32.1487,32.0788,32.0865,10300.0
2014-03-06 13:45:00,41.29,41.32,41.21,41.21,17200.0,32.0788,32.1021,32.0166,32.0166,17200.0
2014-03-06 13:50:00,41.2,41.33,41.2,41.29,11400.0,32.0088,32.1098,32.0088,32.0788,11400.0
2014-03-06 13:55:00,41.29,41.29,41.21,41.21,11200.0,32.0788,32.0788,32.0166,32.0166,11200.0
2014-03-06 14:00:00,41.21,41.21,41.09,41.11,42900.0,32.0166,32.0166,31.9234,31.9389,42900.0
2014-03-06 14:05:00,41.11,41.15,41.02,41.02,27400.0,31.9389,31.97,31.869,31.869,27400.0
2014-03-06 14:10:00,41.02,41.02,40.95,40.99,24700.0,31.869,31.869,31.8146,31.8457,24700.0
2014-03-06 14:15:00,41.0,41.06,40.97,41.06,17000.0,31.8535,31.9001,31.8302,31.9001,17000.0
2014-03-06 14:20:00,41.06,41.1,40.99,41.05,38100.0,31.9001,31.9312,31.8457,31.8923,38100.0
2014-03-06 14:25:00,41.05,41.15,41.05,41.11,18600.0,31.8923,31.97,31.8923,31.9389,18600.0
2014-03-06 14:30:00,41.12,41.14,41.07,41.13,22500.0,31.9467,31.9622,31.9078,31.9545,22500.0
2014-03-06 14:35:00,41.14,41.16,41.02,41.12,31000.0,31.9622,31.9778,31.869,31.9467,31000.0
2014-03-06 14:40:00,41.13,41.24,41.13,41.23,10000.0,31.9545,32.0399,31.9545,32.0321,10000.0
2014-03-06 14:45:00,41.25,41.31,41.25,41.28,12700.0,32.0477,32.0943,32.0477,32.071,12700.0
2014-03-06 14:50:00,41.29,41.37,41.28,41.34,12100.0,32.0788,32.1409,32.071,32.1176,12100.0
2014-03-06 14:55:00,41.35,41.39,41.35,41.35,8700.0,32.1254,32.1565,32.1254,32.1254,8700.0
2014-03-06 15:00:00,41.36,41.39,41.29,41.31,12700.0,32.1331,32.1565,32.0788,32.0943,12700.0
2014-03-06 15:05:00,41.31,41.35,41.3,41.35,9200.0,32.0943,32.1254,32.0865,32.1254,9200.0
2014-03-06 15:10:00,41.35,41.38,41.32,41.35,18600.0,32.1254,32.1487,32.1021,32.1254,18600.0
2014-03-06 15:15:00,41.35,41.36,41.27,41.28,15000.0,32.1254,32.1331,32.0632,32.071,15000.0
2014-03-06 15:20:00,41.29,41.29,41.23,41.23,9200.0,32.0788,32.0788,32.0321,32.0321,9200.0
2014-03-06 15:25:00,41.24,41.34,41.24,41.29,15100.0,32.0399,32.1176,32.0399,32.0788,15100.0
2014-03-06 15:30:00,41.3,41.31,41.25,41.25,18400.0,32.0865,32.0943,32.0477,32.0477,18400.0
2014-03-06 15:35:00,41.26,41.27,41.21,41.22,14200.0,32.0555,32.0632,32.0166,32.0244,14200.0
2014-03-06 15:40:00,41.23,41.25,41.18,41.18,24200.0,32.0321,32.0477,31.9933,31.9933,24200.0
2014-03-06 15:45:00,41.19,41.19,41.11,41.15,27700.0,32.0011,32.0011,31.9389,31.97,27700.0
2014-03-06 15:50:00,41.15,41.16,41.08,41.08,27200.0,31.97,31.9778,31.9156,31.9156,27200.0
2014-03-06 15:55:00,41.09,41.11,41.04,41.1,61800.0,31.9234,31.9389,31.8845,31.9312,61800.0
2014-03-07 09:30:00,41.5,41.7,41.16,41.16,37600.0,32.2419,32.3973,31.9778,31.9778,37600.0
2014-03-07 09:35:00,41.22,41.29,41.16,41.22,10600.0,32.0244,32.0788,31.9778,32.0244,10600.0
2014-03-07 09:40:00,41.27,41.5,41.25,41.25,10700.0,32.0632,32.2419,32.0477,32.0477,10700.0
2014-03-07 09:45:00,41.25,41.39,41.22,41.3,18700.0,32.0477,32.1565,32.0244,32.0865,18700.0
2014-03-07 09:50:00,41.3,41.49,41.26,41.46,19300.0,32.0865,32.2341,32.0555,32.2108,19300.0
2014-03-07 09:55:00,41.46,41.55,41.43,41.53,14400.0,32.2108,32.2808,32.1875,32.2652,14400.0
2014-03-07 10:00:00,41.51,41.6,41.32,41.57,12100.0,32.2497,32.3196,32.1021,32.2963,12100.0
2014-03-07 10:05:00,41.57,41.74,41.54,41.74,22700.0,32.2963,32.4284,32.273,32.4284,22700.0
2014-03-07 10:10:00,41.72,41.9,41.71,41.84,42200.0,32.4128,32.5527,32.4051,32.5061,42200.0
2014-03-07 10:15:00,41.83,41.97,41.8,41.94,52700.0,32.4983,32.6071,32.475,32.5838,52700.0
2014-03-07 10:20:00,41.95,41.98,41.8,41.91,70600.0,32.5915,32.6148,32.475,32.5605,70600.0
2014-03-07 10:25:00,41.91,41.92,41.78,41.78,42000.0,32.5605,32.5682,32.4595,32.4595,42000.0
2014-03-07 10:30:00,41.76,41.77,41.6,41.65,30600.0,32.4439,32.4517,32.3196,32.3585,30600.0
2014-03-07 10:35:00,41.65,41.65,41.6,41.64,8600.0,32.3585,32.3585,32.3196,32.3507,8600.0
2014-03-07 10:40:00,41.63,41.68,41.6,41.62,14600.0,32.3429,32.3818,32.3196,32.3351,14600.0
2014-03-07 10:45:00,41.61,41.61,41.41,41.47,13500.0,32.3274,32.3274,32.172,32.2186,13500.0
2014-03-07 10:50:00,41.46,41.54,41.35,41.39,22400.0,32.2108,32.273,32.1254,32.1565,22400.0
2014-03-07 10:55:00,41.39,41.42,41.29,41.3,44500.0,32.1565,32.1798,32.0788,32.0865,44500.0
2014-03-07 11:00:00,41.3,41.31,40.97,41.04,57200.0,32.0865,32.0943,31.8302,31.8845,57200.0
2014-03-07 11:05:00,41.04,41.05,40.91,40.91,103000.0,31.8845,31.8923,31.7835,31.7835,103000.0
2014-03-07 11:10:00,40.91,40.91,40.84,40.89,23800.0,31.7835,31.7835,31.7292,31.768,23800.0
2014-03-07 11:15:00,40.89,40.93,40.86,40.93,25100.0,31.768,31.7991,31.7447,31.7991,25100.0
2014-03-07 11:20:00,40.93,40.94,40.82,40.89,128400.0,31.7991,31.8068,31.7136,31.768,128400.0
2014-03-07 11:25:00,40.89,41.13,40.89,41.02,159800.0,31.768,31.9545,31.768,31.869,159800.0
2014-03-07 11:30:00,41.01,41.3,41.0,41.29,156500.0,31.8612,32.0865,31.8535,32.0788,156500.0
2014-03-07 11:35:00,41.27,41.48,41.2,41.48,79000.0,32.0632,32.2264,32.0088,32.2264,79000.0
2014-03-07 11:40:00,41.46,41.54,41.31,41.44,108400.0,32.2108,32.273,32.0943,32.1953,108400.0
2014-03-07 11:45:00,41.46,41.62,41.46,41.53,22300.0,32.2108,32.3351,32.2108,32.2652,22300.0
2014-03-07 11:50:00,41.54,41.55,41.31,41.34,11000.0,32.273,32.2808,32.0943,32.1176,11000.0
2014-03-07 11:55:00,41.35,41.52,41.35,41.47,8600.0,32.1254,32.2575,32.1254,32.2186,8600.0
2014-03-07 12:00:00,41.46,41.48,41.37,41.46,9600.0,32.2108,32.2264,32.1409,32.2108,9600.0
2014-03-07 12:05:00,41.48,41.5,41.44,41.46,6100.0,32.2264,32.2419,32.1953,32.2108,6100.0
2014-03-07 12:10:00,41.46,41.54,41.46,41.54,7500.0,32.2108,32.273,32.2108,32.273,7500.0
2014-03-07 12:15:00,41.53,41.53,41.44,41.48,4400.0,32.2652,32.2652,32.1953,32.2264,4400.0
2014-03-07 12:20:00,41.48,41.53,41.45,41.53,5400.0,32.2264,32.2652,32.2031,32.2652,5400.0
2014-03-07 12:25:00,41.53,41.54,41.49,41.54,6800.0,32.2652,32.273,32.2341,32.273,6800.0
2014-03-07 12:30:00,41.54,41.56,41.53,41.55,6300.0,32.273,32.2885,32.2652,32.2808,6300.0
2014-03-07 12:35:00,41.55,41.55,41.52,41.52,5900.0,32.2808,32.2808,32.2575,32.2575,5900.0
2014-03-07 12:40:00,41.53,41.53,41.42,41.42,3500.0,32.2652,32.2652,32.1798,32.1798,3500.0
2014-03-07 12:45:00,41.42,41.45,41.37,41.39,32100.0,32.1798,32.2031,32.1409,32.1565,32100.0
2014-03-07 12:50:00,41.38,41.39,41.32,41.37,7500.0,32.1487,32.1565,32.1021,32.1409,7500.0
2014-03-07 12:55:00,41.37,41.37,41.1,41.1,54700.0,32.1409,32.1409,31.9312,31.9312,54700.0
2014-03-07 13:00:00,41.1,41.1,41.0,41.06,35000.0,31.9312,31.9312,31.8535,31.9001,35000.0
2014-03-07 13:05:00,41.05,41.18,41.05,41.13,24000.0,31.8923,31.9933,31.8923,31.9545,24000.0
2014-03-07 13:10:00,41.13,41.14,41.1,41.1,7700.0,31.9545,31.9622,31.9312,31.9312,7700.0
2014-03-07 13:15:00,41.1,41.1,40.98,41.05,16200.0,31.9312,31.9312,31.8379,31.8923,16200.0
2014-03-07 13:20:00,41.06,41.07,41.01,41.01,15500.0,31.9001,31.9078,31.8612,31.8612,15500.0
2014-03-07 13:25:00,41.01,41.01,40.98,40.99,3100.0,31.8612,31.8612,31.8379,31.8457,3100.0
2014-03-07 13:30:00,40.99,41.06,40.98,41.05,17700.0,31.8457,31.9001,31.8379,31.8923,17700.0
2014-03-07 13:35:00,41.06,41.11,41.05,41.09,13300.0,31.9001,31.9389,31.8923,31.9234,13300.0
2014-03-07 13:40:00,41.09,41.12,41.09,41.11,6800.0,31.9234,31.9467,31.9234,31.9389,6800.0
2014-03-07 13:45:00,41.11,41.19,41.09,41.14,42000.0,31.9389,32.0011,31.9234,31.9622,42000.0
2014-03-07 13:50:00,41.13,41.14,41.09,41.13,21800.0,31.9545,31.9622,31.9234,31.9545,21800.0
2014-03-07 13:55:00,41.13,41.13,41.09,41.1,14700.0,31.9545,31.9545,31.9234,31.9312,14700.0
2014-03-07 14:00:00,41.1,41.14,41.09,41.1,11800.0,31.9312,31.9622,31.9234,31.9312,11800.0
2014-03-07 14:05:00,41.1,41.2,41.09,41.14,126500.0,31.9312,32.0088,31.9234,31.9622,126500.0
2014-03-07 14:10:00,41.14,41.15,41.13,41.14,16900.0,31.9622,31.97,31.9545,31.9622,16900.0
2014-03-07 14:15:00,41.14,41.2,41.12,41.15,16300.0,31.9622,32.0088,31.9467,31.97,16300.0
2014-03-07 14:20:00,41.15,41.18,41.13,41.15,14800.0,31.97,31.9933,31.9545,31.97,14800.0
2014-03-07 14:25:00,41.16,41.27,41.16,41.27,10100.0,31.9778,32.0632,31.9778,32.0632,10100.0
2014-03-07 14:30:00,41.27,41.37,41.27,41.36,24700.0,32.0632,32.1409,32.0632,32.1331,24700.0
2014-03-07 14:35:00,41.38,41.4,41.18,41.21,66000.0,32.1487,32.1642,31.9933,32.0166,66000.0
2014-03-07 14:40:00,41.2,41.23,41.15,41.15,70900.0,32.0088,32.0321,31.97,31.97,70900.0
2014-03-07 14:45:00,41.15,41.2,41.14,41.15,54900.0,31.97,32.0088,31.9622,31.97,54900.0
2014-03-07 14:50:00,41.16,41.18,41.12,41.18,63000.0,31.9778,31.9933,31.9467,31.9933,63000.0
2014-03-07 14:55:00,41.18,41.21,41.17,41.19,13000.0,31.9933,32.0166,31.9855,32.0011,13000.0
2014-03-07 15:00:00,41.2,41.22,41.13,41.19,20000.0,32.0088,32.0244,31.9545,32.0011,20000.0
2014-03-07 15:05:00,41.2,41.22,41.14,41.15,37900.0,32.0088,32.0244,31.9622,31.97,37900.0
2014-03-07 15:10:00,41.15,41.16,41.13,41.14,24000.0,31.97,31.9778,31.9545,31.9622,24000.0
2014-03-07 15:15:00,41.14,41.15,41.1,41.13,30600.0,31.9622,31.97,31.9312,31.9545,30600.0
2014-03-07 15:20:00,41.12,41.12,41.05,41.05,109500.0,31.9467,31.9467,31.8923,31.8923,109500.0
2014-03-07 15:25:00,41.05,41.06,41.03,41.04,29800.0,31.8923,31.9001,31.8768,31.8845,29800.0
2014-03-07 15:30:00,41.04,41.06,40.98,41.0,95600.0,31.8845,31.9001,31.8379,31.8535,95600.0
2014-03-07 15:35:00,41.0,41.01,40.93,40.99,56200.0,31.8535,31.8612,31.7991,31.8457,56200.0
2014-03-07 15:40:00,40.98,41.11,40.98,41.09,96100.0,31.8379,31.9389,31.8379,31.9234,96100.0
2014-03-07 15:45:00,41.09,41.21,41.09,41.12,129000.0,31.9234,32.0166,31.9234,31.9467,129000.0
2014-03-07 15:50:00,41.12,41.27,41.12,41.22,117700.0,31.9467,32.0632,31.9467,32.0244,117700.0
2014-03-07 15:55:00,41.23,41.28,41.13,41.25,240700.0,32.0321,32.071,31.9545,32.0477,240700.0
2014-03-10 09:30:00,41.19,41.69,41.09,41.27,27700.0,32.0011,32.3895,31.9234,32.0632,27700.0
2014-03-10 09:35:00,41.29,41.51,41.23,41.23,14400.0,32.0788,32.2497,32.0321,32.0321,14400.0
2014-03-10 09:40:00,41.23,41.23,41.01,41.09,16600.0,32.0321,32.0321,31.8612,31.9234,16600.0
2014-03-10 09:45:00,41.07,41.34,41.07,41.27,12300.0,31.9078,32.1176,31.9078,32.0632,12300.0
2014-03-10 09:50:00,41.18,41.18,41.04,41.17,13700.0,31.9933,31.9933,31.8845,31.9855,13700.0
2014-03-10 09:55:00,41.19,41.25,40.91,41.01,51200.0,32.0011,32.0477,31.7835,31.8612,51200.0
2014-03-10 10:00:00,41.06,41.19,40.88,40.94,67500.0,31.9001,32.0011,31.7602,31.8068,67500.0
2014-03-10 10:05:00,40.91,40.94,40.73,40.79,184800.0,31.7835,31.8068,31.6437,31.6903,184800.0
2014-03-10 10:10:00,40.79,40.81,40.42,40.61,220700.0,31.6903,31.7058,31.4028,31.5505,220700.0
2014-03-10 10:15:00,40.62,40.76,40.61,40.62,124500.0,31.5582,31.667,31.5505,31.5582,124500.0
2014-03-10 10:20:00,40.62,40.77,40.56,40.76,19000.0,31.5582,31.6748,31.5116,31.667,19000.0
2014-03-10 10:25:00,40.77,40.8,40.75,40.77,9900.0,31.6748,31.6981,31.6592,31.6748,9900.0
2014-03-10 10:30:00,40.78,40.91,40.78,40.8,22300.0,31.6825,31.7835,31.6825,31.6981,22300.0
2014-03-10 10:35:00,40.81,40.91,40.81,40.86,54100.0,31.7058,31.7835,31.7058,31.7447,54100.0
2014-03-10 10:40:00,40.87,40.87,40.76,40.81,40100.0,31.7525,31.7525,31.667,31.7058,40100.0
2014-03-10 10:45:00,40.81,40.9,40.8,40.84,14600.0,31.7058,31.7758,31.6981,31.7292,14600.0
2014-03-10 10:50:00,40.85,40.91,40.84,40.89,13400.0,31.7369,31.7835,31.7292,31.768,13400.0
2014-03-10 10:55:00,40.89,40.89,40.76,40.78,8800.0,31.768,31.768,31.667,31.6825,8800.0
2014-03-10 11:00:00,40.74,40.91,40.73,40.91,11800.0,31.6515,31.7835,31.6437,31.7835,11800.0
2014-03-10 11:05:00,40.9,40.97,40.87,40.96,31600.0,31.7758,31.8302,31.7525,31.8224,31600.0
2014-03-10 11:10:00,40.95,41.17,40.88,41.16,27100.0,31.8146,31.9855,31.7602,31.9778,27100.0
2014-03-10 11:15:00,41.17,41.18,41.03,41.03,21500.0,31.9855,31.9933,31.8768,31.8768,21500.0
2014-03-10 11:20:00,41.03,41.2,41.03,41.18,12700.0,31.8768,32.0088,31.8768,31.9933,12700.0
2014-03-10 11:25:00,41.19,41.23,41.12,41.14,18300.0,32.0011,32.0321,31.9467,31.9622,18300.0
2014-03-10 11:30:00,41.15,41.31,41.15,41.3,25300.0,31.97,32.0943,31.97,32.0865,25300.0
2014-03-10 11:35:00,41.3,41.35,41.27,41.27,17700.0,32.0865,32.1254,32.0632,32.0632,17700.0
2014-03-10 11:40:00,41.26,41.36,41.26,41.29,13900.0,32.0555,32.1331,32.0555,32.0788,13900.0
2014-03-10 11:45:00,41.27,41.31,41.22,41.22,7000.0,32.0632,32.0943,32.0244,32.0244,7000.0
2014-03-10 11:50:00,41.2,41.2,41.17,41.18,7400.0,32.0088,32.0088,31.9855,31.9933,7400.0
2014-03-10 11:55:00,41.17,41.19,41.11,41.13,14900.0,31.9855,32.0011,31.9389,31.9545,14900.0
2014-03-10 12:00:00,41.13,41.13,41.05,41.05,9200.0,31.9545,31.9545,31.8923,31.8923,9200.0
2014-03-10 12:05:00,41.05,41.06,41.0,41.03,7500.0,31.8923,31.9001,31.8535,31.8768,7500.0
2014-03-10 12:10:00,41.03,41.05,40.98,41.03,14100.0,31.8768,31.8923,31.8379,31.8768,14100.0
2014-03-10 12:15:00,41.03,41.11,41.01,41.08,11300.0,31.8768,31.9389,31.8612,31.9156,11300.0
2014-03-10 12:20:00,41.09,41.09,41.02,41.05,17500.0,31.9234,31.9234,31.869,31.8923,17500.0
2014-03-10 12:25:00,41.05,41.06,40.98,40.99,53800.0,31.8923,31.9001,31.8379,31.8457,53800.0
2014-03-10 12:30:00,41.0,41.0,40.94,40.95,9500.0,31.8535,31.8535,31.8068,31.8146,9500.0
2014-03-10 12:35:00,40.94,40.94,40.85,40.9,32600.0,31.8068,31.8068,31.7369,31.7758,32600.0
2014-03-10 12:40:00,40.9,40.94,40.87,40.89,31300.0,31.7758,31.8068,31.7525,31.768,31300.0
2014-03-10 12:45:00,40.88,41.09,40.88,41.09,10900.0,31.7602,31.9234,31.7602,31.9234,10900.0
2014-03-10 12:50:00,41.09,41.1,40.97,40.99,15000.0,31.9234,31.9312,31.8302,31.8457,15000.0
2014-03-10 12:55:00,40.99,41.0,40.91,40.99,11400.0,31.8457,31.8535,31.7835,31.8457,11400.0
2014-03-10 13:00:00,40.98,40.98,40.87,40.88,14400.0,31.8379,31.8379,31.7525,31.7602,14400.0
2014-03-10 13:05:00,40.87,40.87,40.82,40.86,8500.0,31.7525,31.7525,31.7136,31.7447,8500.0
2014-03-10 13:10:00,40.87,40.93,40.86,40.89,9700.0,31.7525,31.7991,31.7447,31.768,9700.0
2014-03-10 13:15:00,40.89,40.97,40.84,40.85,12600.0,31.768,31.8302,31.7292,31.7369,12600.0
2014-03-10 13:20:00,40.84,40.89,40.84,40.88,7700.0,31.7292,31.768,31.7292,31.7602,7700.0
2014-03-10 13:25:00,40.89,40.99,40.89,40.99,9300.0,31.768,31.8457,31.768,31.8457,9300.0
2014-03-10 13:30:00,40.99,41.01,40.91,40.94,23700.0,31.8457,31.8612,31.7835,31.8068,23700.0
2014-03-10 13:35:00,40.94,40.96,40.89,40.9,10600.0,31.8068,31.8224,31.768,31.7758,10600.0
2014-03-10 13:40:00,40.89,40.99,40.89,40.95,13100.0,31.768,31.8457,31.768,31.8146,13100.0
2014-03-10 13:45:00,40.95,40.98,40.95,40.98,6700.0,31.8146,31.8379,31.8146,31.8379,6700.0
2014-03-10 13:50:00,40.98,41.07,40.98,41.01,14200.0,31.8379,31.9078,31.8379,31.8612,14200.0
2014-03-10 13:55:00,41.02,41.02,40.96,40.97,12500.0,31.869,31.869,31.8224,31.8302,12500.0
2014-03-10 14:00:00,40.97,40.97,40.87,40.9,15600.0,31.8302,31.8302,31.7525,31.7758,15600.0
2014-03-10 14:05:00,40.9,41.0,40.9,41.0,11500.0,31.7758,31.8535,31.7758,31.8535,11500.0
2014-03-10 14:10:00,41.0,41.04,40.97,41.0,37700.0,31.8535,31.8845,31.8302,31.8535,37700.0
2014-03-10 14:15:00,41.0,41.0,40.89,40.89,70200.0,31.8535,31.8535,31.768,31.768,70200.0
2014-03-10 14:20:00,40.88,40.89,40.84,40.85,37600.0,31.7602,31.768,31.7292,31.7369,37600.0
2014-03-10 14:25:00,40.85,40.85,40.8,40.84,20500.0,31.7369,31.7369,31.6981,31.7292,20500.0
2014-03-10 14:30:00,40.84,40.92,40.84,40.91,17500.0,31.7292,31.7913,31.7292,31.7835,17500.0
2014-03-10 14:35:00,40.91,40.93,40.91,40.91,12700.0,31.7835,31.7991,31.7835,31.7835,12700.0
2014-03-10 14:40:00,40.91,40.92,40.84,40.84,100000.0,31.7835,31.7913,31.7292,31.7292,100000.0
2014-03-10 14:45:00,40.84,40.9,40.76,40.9,21200.0,31.7292,31.7758,31.667,31.7758,21200.0
2014-03-10 14:50:00,40.91,41.12,40.91,41.1,27400.0,31.7835,31.9467,31.7835,31.9312,27400.0
2014-03-10 14:55:00,41.1,41.17,41.09,41.15,18400.0,31.9312,31.9855,31.9234,31.97,18400.0
2014-03-10 15:00:00,41.15,41.15,41.08,41.11,17600.0,31.97,31.97,31.9156,31.9389,17600.0
2014-03-10 15:05:00,41.11,41.2,41.1,41.19,20700.0,31.9389,32.0088,31.9312,32.0011,20700.0
2014-03-10 15:10:00,41.19,41.19,41.06,41.12,27200.0,32.0011,32.0011,31.9001,31.9467,27200.0
2014-03-10 15:15:00,41.11,41.11,41.02,41.09,53600.0,31.9389,31.9389,31.869,31.9234,53600.0
2014-03-10 15:20:00,41.09,41.12,41.03,41.12,15700.0,31.9234,31.9467,31.8768,31.9467,15700.0
2014-03-10 15:25:00,41.13,41.24,41.13,41.23,41200.0,31.9545,32.0399,31.9545,32.0321,41200.0
2014-03-10 15:30:00,41.24,41.38,41.2,41.21,88800.0,32.0399,32.1487,32.0088,32.0166,88800.0
2014-03-10 15:35:00,41.21,41.27,41.16,41.21,27500.0,32.0166,32.0632,31.9778,32.0166,27500.0
2014-03-10 15:40:00,41.22,41.27,41.18,41.23,34100.0,32.0244,32.0632,31.9933,32.0321,34100.0
2014-03-10 15:45:00,41.23,41.3,41.23,41.24,81500.0,32.0321,32.0865,32.0321,32.0399,81500.0
2014-03-10 15:50:00,41.25,41.28,41.23,41.24,66000.0,32.0477,32.071,32.0321,32.0399,66000.0
2014-03-10 15:55:00,41.23,41.32,41.19,41.3,130700.0,32.0321,32.1021,32.0011,32.0865,130700.0
2014-03-11 09:30:00,41.31,41.32,41.03,41.15,30000.0,32.0943,32.1021,31.8768,31.97,30000.0
2014-03-11 09:35:00,41.02,41.11,40.97,41.04,38000.0,31.869,31.9389,31.8302,31.8845,38000.0
2014-03-11 09:40:00,41.09,41.09,40.6,40.7,55200.0,31.9234,31.9234,31.5427,31.6204,55200.0
2014-03-11 09:45:00,40.65,40.94,40.56,40.88,25400.0,31.5815,31.8068,31.5116,31.7602,25400.0
2014-03-11 09:50:00,40.88,40.97,40.74,40.84,19800.0,31.7602,31.8302,31.6515,31.7292,19800.0
2014-03-11 09:55:00,40.84,40.84,40.75,40.79,19400.0,31.7292,31.7292,31.6592,31.6903,19400.0
2014-03-11 10:00:00,40.79,40.92,40.71,40.77,84900.0,31.6903,31.7913,31.6282,31.6748,84900.0
2014-03-11 10:05:00,40.8,40.81,40.74,40.77,38400.0,31.6981,31.7058,31.6515,31.6748,38400.0
2014-03-11 10:10:00,40.76,40.81,40.74,40.76,34000.0,31.667,31.7058,31.6515,31.667,34000.0
2014-03-11 10:15:00,40.75,40.8,40.7,40.72,35100.0,31.6592,31.6981,31.6204,31.6359,35100.0
2014-03-11 10:20:00,40.71,40.76,40.69,40.72,56300.0,31.6282,31.667,31.6126,31.6359,56300.0
2014-03-11 10:25:00,40.72,40.75,40.55,40.65,23000.0,31.6359,31.6592,31.5038,31.5815,23000.0
2014-03-11 10:30:00,40.66,40.74,40.56,40.62,60400.0,31.5893,31.6515,31.5116,31.5582,60400.0
2014-03-11 10:35:00,40.62,40.74,40.57,40.74,72300.0,31.5582,31.6515,31.5194,31.6515,72300.0
2014-03-11 10:40:00,40.74,40.75,40.55,40.65,13000.0,31.6515,31.6592,31.5038,31.5815,13000.0
2014-03-11 10:45:00,40.68,40.69,40.63,40.69,8100.0,31.6048,31.6126,31.566,31.6126,8100.0
2014-03-11 10:50:00,40.7,40.7,40.66,40.7,34300.0,31.6204,31.6204,31.5893,31.6204,34300.0
2014-03-11 10:55:00,40.69,40.7,40.66,40.66,39700.0,31.6126,31.6204,31.5893,31.5893,39700.0
2014-03-11 11:00:00,40.66,40.7,40.64,40.7,20800.0,31.5893,31.6204,31.5738,31.6204,20800.0
2014-03-11 11:05:00,40.7,40.78,40.67,40.75,20600.0,31.6204,31.6825,31.5971,31.6592,20600.0
2014-03-11 11:10:00,40.75,40.86,40.75,40.86,6600.0,31.6592,31.7447,31.6592,31.7447,6600.0
2014-03-11 11:15:00,40.88,41.12,40.88,40.94,39500.0,31.7602,31.9467,31.7602,31.8068,39500.0
2014-03-11 11:20:00,40.95,41.01,40.9,41.01,40300.0,31.8146,31.8612,31.7758,31.8612,40300.0
2014-03-11 11:25:00,41.02,41.05,41.0,41.01,11700.0,31.869,31.8923,31.8535,31.8612,11700.0
2014-03-11 11:30:00,41.01,41.02,40.95,40.99,14000.0,31.8612,31.869,31.8146,31.8457,14000.0
2014-03-11 11:35:00,41.0,41.08,40.98,41.08,16800.0,31.8535,31.9156,31.8379,31.9156,16800.0
2014-03-11 11:40:00,41.09,41.12,40.94,40.96,24700.0,31.9234,31.9467,31.8068,31.8224,24700.0
2014-03-11 11:45:00,40.97,41.02,40.93,40.94,16100.0,31.8302,31.869,31.7991,31.8068,16100.0
2014-03-11 11:50:00,40.94,40.97,40.93,40.95,28500.0,31.8068,31.8302,31.7991,31.8146,28500.0
2014-03-11 11:55:00,40.95,40.98,40.93,40.93,21500.0,31.8146,31.8379,31.7991,31.7991,21500.0
2014-03-11 12:00:00,40.94,41.01,40.93,40.95,133700.0,31.8068,31.8612,31.7991,31.8146,133700.0
2014-03-11 12:05:00,40.95,40.96,40.83,40.84,32000.0,31.8146,31.8224,31.7214,31.7292,32000.0
2014-03-11 12:10:00,40.84,40.84,40.7,40.77,26100.0,31.7292,31.7292,31.6204,31.6748,26100.0
2014-03-11 12:15:00,40.77,40.78,40.65,40.66,42900.0,31.6748,31.6825,31.5815,31.5893,42900.0
2014-03-11 12:20:00,40.66,40.71,40.63,40.71,20400.0,31.5893,31.6282,31.566,31.6282,20400.0
2014-03-11 12:25:00,40.7,40.71,40.58,40.58,17000.0,31.6204,31.6282,31.5272,31.5272,17000.0
2014-03-11 12:30:00,40.57,40.59,40.52,40.58,11400.0,31.5194,31.5349,31.4805,31.5272,11400.0
2014-03-11 12:35:00,40.58,40.63,40.52,40.63,19100.0,31.5272,31.566,31.4805,31.566,19100.0
2014-03-11 12:40:00,40.62,40.63,40.46,40.47,21300.0,31.5582,31.566,31.4339,31.4417,21300.0
2014-03-11 12:45:00,40.45,40.54,40.42,40.54,30200.0,31.4262,31.4961,31.4028,31.4961,30200.0
2014-03-11 12:50:00,40.52,40.52,40.43,40.47,35900.0,31.4805,31.4805,31.4106,31.4417,35900.0
2014-03-11 12:55:00,40.42,40.44,40.27,40.29,53500.0,31.4028,31.4184,31.2863,31.3019,53500.0
2014-03-11 13:00:00,40.28,40.29,40.17,40.25,42000.0,31.2941,31.3019,31.2086,31.2708,42000.0
2014-03-11 13:05:00,40.26,40.29,40.23,40.25,25500.0,31.2785,31.3019,31.2552,31.2708,25500.0
2014-03-11 13:10:00,40.25,40.28,40.19,40.21,24500.0,31.2708,31.2941,31.2242,31.2397,24500.0
2014-03-11 13:15:00,40.2,40.2,40.1,40.1,16000.0,31.2319,31.2319,31.1542,31.1542,16000.0
2014-03-11 13:20:00,40.1,40.11,40.02,40.02,29500.0,31.1542,31.162,31.0921,31.0921,29500.0
2014-03-11 13:25:00,40.03,40.03,39.75,39.75,80900.0,31.0999,31.0999,30.8823,30.8823,80900.0
2014-03-11 13:30:00,39.77,39.96,39.74,39.96,39500.0,30.8979,31.0455,30.8745,31.0455,39500.0
2014-03-11 13:35:00,39.97,40.02,39.96,40.01,21200.0,31.0532,31.0921,31.0455,31.0843,21200.0
2014-03-11 13:40:00,40.0,40.1,40.0,40.05,31300.0,31.0765,31.1542,31.0765,31.1154,31300.0
2014-03-11 13:45:00,40.04,40.09,39.97,40.07,14300.0,31.1076,31.1465,31.0532,31.1309,14300.0
2014-03-11 13:50:00,40.07,40.13,40.03,40.03,16200.0,31.1309,31.1775,31.0999,31.0999,16200.0
2014-03-11 13:55:00,40.02,40.05,39.97,40.05,22600.0,31.0921,31.1154,31.0532,31.1154,22600.0
2014-03-11 14:00:00,40.02,40.18,40.01,40.17,48700.0,31.0921,31.2164,31.0843,31.2086,48700.0
2014-03-11 14:05:00,40.18,40.25,40.16,40.23,46500.0,31.2164,31.2708,31.2009,31.2552,46500.0
2014-03-11 14:10:00,40.23,40.28,40.18,40.24,37200.0,31.2552,31.2941,31.2164,31.263,37200.0
2014-03-11 14:15:00,40.24,40.36,40.23,40.34,23700.0,31.263,31.3562,31.2552,31.3407,23700.0
2014-03-11 14:20:00,40.35,40.39,40.3,40.31,15700.0,31.3485,31.3795,31.3096,31.3174,15700.0
2014-03-11 14:25:00,40.31,40.38,40.31,40.33,19600.0,31.3174,31.3718,31.3174,31.3329,19600.0
2014-03-11 14:30:00,40.33,40.34,40.23,40.23,15800.0,31.3329,31.3407,31.2552,31.2552,15800.0
2014-03-11 14:35:00,40.22,40.23,40.17,40.2,17900.0,31.2475,31.2552,31.2086,31.2319,17900.0
2014-03-11 14:40:00,40.19,40.21,40.03,40.06,27700.0,31.2242,31.2397,31.0999,31.1232,27700.0
2014-03-11 14:45:00,40.06,40.15,40.06,40.14,11700.0,31.1232,31.1931,31.1232,31.1853,11700.0
2014-03-11 14:50:00,40.15,40.24,40.15,40.24,22400.0,31.1931,31.263,31.1931,31.263,22400.0
2014-03-11 14:55:00,40.23,40.24,40.2,40.21,29500.0,31.2552,31.263,31.2319,31.2397,29500.0
2014-03-11 15:00:00,40.2,40.21,40.1,40.11,23000.0,31.2319,31.2397,31.1542,31.162,23000.0
2014-03-11 15:05:00,40.12,40.15,40.05,40.06,31900.0,31.1698,31.1931,31.1154,31.1232,31900.0
2014-03-11 15:10:00,40.06,40.07,40.02,40.03,19600.0,31.1232,31.1309,31.0921,31.0999,19600.0
2014-03-11 15:15:00,40.03,40.11,40.03,40.1,24700.0,31.0999,31.162,31.0999,31.1542,24700.0
2014-03-11 15:20:00,40.09,40.16,40.08,40.16,40700.0,31.1465,31.2009,31.1387,31.2009,40700.0
2014-03-11 15:25:00,40.15,40.16,40.12,40.15,66900.0,31.1931,31.2009,31.1698,31.1931,66900.0
2014-03-11 15:30:00,40.15,40.16,40.07,40.11,58900.0,31.1931,31.2009,31.1309,31.162,58900.0
2014-03-11 15:35:00,40.11,40.11,40.05,40.06,39700.0,31.162,31.162,31.1154,31.1232,39700.0
2014-03-11 15:40:00,40.06,40.1,40.04,40.09,108700.0,31.1232,31.1542,31.1076,31.1465,108700.0
2014-03-11 15:45:00,40.09,40.11,40.06,40.06,98000.0,31.1465,31.162,31.1232,31.1232,98000.0
2014-03-11 15:50:00,40.06,40.13,40.06,40.07,71000.0,31.1232,31.1775,31.1232,31.1309,71000.0
2014-03-11 15:55:00,40.07,40.16,40.07,40.12,114100.0,31.1309,31.2009,31.1309,31.1698,114100.0
2014-03-12 09:30:00,39.84,40.0,39.79,39.93,44700.0,30.9522,31.0765,30.9134,31.0222,44700.0
2014-03-12 09:35:00,39.93,40.04,39.8,39.88,26300.0,31.0222,31.1076,30.9212,30.9833,26300.0
2014-03-12 09:40:00,39.82,39.82,39.59,39.69,21000.0,30.9367,30.9367,30.758,30.8357,21000.0
2014-03-12 09:45:00,39.65,39.74,39.27,39.35,76700.0,30.8046,30.8745,30.5094,30.5716,76700.0
2014-03-12 09:50:00,39.35,39.58,39.34,39.45,30800.0,30.5716,30.7502,30.5638,30.6492,30800.0
2014-03-12 09:55:00,39.46,39.6,39.39,39.54,61500.0,30.657,30.7658,30.6026,30.7192,61500.0
2014-03-12 10:00:00,39.52,39.72,39.46,39.71,72600.0,30.7036,30.859,30.657,30.8512,72600.0
2014-03-12 10:05:00,39.71,39.72,39.48,39.48,123400.0,30.8512,30.859,30.6726,30.6726,123400.0
2014-03-12 10:10:00,39.5,39.57,39.44,39.49,46100.0,30.6881,30.7425,30.6415,30.6803,46100.0
2014-03-12 10:15:00,39.49,39.49,39.34,39.36,32400.0,30.6803,30.6803,30.5638,30.5793,32400.0
2014-03-12 10:20:00,39.37,39.45,39.33,39.39,33600.0,30.5871,30.6492,30.556,30.6026,33600.0
2014-03-12 10:25:00,39.39,39.46,39.39,39.45,35200.0,30.6026,30.657,30.6026,30.6492,35200.0
2014-03-12 10:30:00,39.45,39.56,39.44,39.55,59800.0,30.6492,30.7347,30.6415,30.7269,59800.0
2014-03-12 10:35:00,39.56,39.56,39.46,39.47,19500.0,30.7347,30.7347,30.657,30.6648,19500.0
2014-03-12 10:40:00,39.46,39.56,39.46,39.47,13600.0,30.657,30.7347,30.657,30.6648,13600.0
2014-03-12 10:45:00,39.49,39.55,39.47,39.51,27600.0,30.6803,30.7269,30.6648,30.6959,27600.0
2014-03-12 10:50:00,39.52,39.63,39.52,39.59,37300.0,30.7036,30.7891,30.7036,30.758,37300.0
2014-03-12 10:55:00,39.6,39.63,39.58,39.58,22400.0,30.7658,30.7891,30.7502,30.7502,22400.0
2014-03-12 11:00:00,39.58,39.64,39.58,39.63,16600.0,30.7502,30.7969,30.7502,30.7891,16600.0
2014-03-12 11:05:00,39.62,39.63,39.54,39.54,18300.0,30.7813,30.7891,30.7192,30.7192,18300.0
2014-03-12 11:10:00,39.54,39.57,39.49,39.55,54700.0,30.7192,30.7425,30.6803,30.7269,54700.0
2014-03-12 11:15:00,39.53,39.56,39.5,39.5,19400.0,30.7114,30.7347,30.6881,30.6881,19400.0
2014-03-12 11:20:00,39.51,39.53,39.48,39.5,10100.0,30.6959,30.7114,30.6726,30.6881,10100.0
2014-03-12 11:25:00,39.51,39.56,39.51,39.52,10400.0,30.6959,30.7347,30.6959,30.7036,10400.0
2014-03-12 11:30:00,39.53,39.53,39.49,39.51,11300.0,30.7114,30.7114,30.6803,30.6959,11300.0
2014-03-12 11:35:00,39.5,39.51,39.46,39.5,9600.0,30.6881,30.6959,30.657,30.6881,9600.0
2014-03-12 11:40:00,39.5,39.5,39.39,39.4,6600.0,30.6881,30.6881,30.6026,30.6104,6600.0
2014-03-12 11:45:00,39.4,39.43,39.4,39.4,11500.0,30.6104,30.6337,30.6104,30.6104,11500.0
2014-03-12 11:50:00,39.4,39.4,39.28,39.28,22000.0,30.6104,30.6104,30.5172,30.5172,22000.0
2014-03-12 11:55:00,39.29,39.29,39.16,39.17,35400.0,30.5249,30.5249,30.4239,30.4317,35400.0
2014-03-12 12:00:00,39.16,39.25,39.13,39.25,27000.0,30.4239,30.4939,30.4006,30.4939,27000.0
2014-03-12 12:05:00,39.27,39.31,39.24,39.24,17300.0,30.5094,30.5405,30.4861,30.4861,17300.0
2014-03-12 12:10:00,39.23,39.23,39.2,39.23,5200.0,30.4783,30.4783,30.455,30.4783,5200.0
2014-03-12 12:15:00,39.24,39.27,39.24,39.26,9600.0,30.4861,30.5094,30.4861,30.5016,9600.0
2014-03-12 12:20:00,39.27,39.36,39.27,39.36,22300.0,30.5094,30.5793,30.5094,30.5793,22300.0
2014-03-12 12:25:00,39.36,39.36,39.29,39.35,12100.0,30.5793,30.5793,30.5249,30.5716,12100.0
2014-03-12 12:30:00,39.35,39.38,39.34,39.37,21300.0,30.5716,30.5949,30.5638,30.5871,21300.0
2014-03-12 12:35:00,39.37,39.38,39.37,39.38,12400.0,30.5871,30.5949,30.5871,30.5949,12400.0
2014-03-12 12:40:00,39.38,39.4,39.38,39.38,9500.0,30.5949,30.6104,30.5949,30.5949,9500.0
2014-03-12 12:45:00,39.38,39.4,39.34,39.34,12000.0,30.5949,30.6104,30.5638,30.5638,12000.0
2014-03-12 12:50:00,39.35,39.36,39.3,39.3,8900.0,30.5716,30.5793,30.5327,30.5327,8900.0
2014-03-12 12:55:00,39.31,39.38,39.31,39.38,15200.0,30.5405,30.5949,30.5405,30.5949,15200.0
2014-03-12 13:00:00,39.4,39.4,39.39,39.4,4200.0,30.6104,30.6104,30.6026,30.6104,4200.0
2014-03-12 13:05:00,39.39,39.4,39.34,39.34,11300.0,30.6026,30.6104,30.5638,30.5638,11300.0
2014-03-12 13:10:00,39.35,39.35,39.26,39.29,12500.0,30.5716,30.5716,30.5016,30.5249,12500.0
2014-03-12 13:15:00,39.29,39.39,39.28,39.37,11500.0,30.5249,30.6026,30.5172,30.5871,11500.0
2014-03-12 13:20:00,39.37,39.38,39.31,39.31,5200.0,30.5871,30.5949,30.5405,30.5405,5200.0
2014-03-12 13:25:00,39.3,39.35,39.23,39.23,53900.0,30.5327,30.5716,30.4783,30.4783,53900.0
2014-03-12 13:30:00,39.23,39.27,39.21,39.21,16100.0,30.4783,30.5094,30.4628,30.4628,16100.0
2014-03-12 13:35:00,39.21,39.29,39.19,39.29,7400.0,30.4628,30.5249,30.4472,30.5249,7400.0
2014-03-12 13:40:00,39.3,39.44,39.3,39.39,22400.0,30.5327,30.6415,30.5327,30.6026,22400.0
2014-03-12 13:45:00,39.39,39.4,39.33,39.38,8300.0,30.6026,30.6104,30.556,30.5949,8300.0
2014-03-12 13:50:00,39.37,39.44,39.36,39.39,14700.0,30.5871,30.6415,30.5793,30.6026,14700.0
2014-03-12 13:55:00,39.39,39.48,39.38,39.47,15200.0,30.6026,30.6726,30.5949,30.6648,15200.0
2014-03-12 14:00:00,39.46,39.52,39.46,39.47,9300.0,30.657,30.7036,30.657,30.6648,9300.0
2014-03-12 14:05:00,39.48,39.52,39.4,39.4,12100.0,30.6726,30.7036,30.6104,30.6104,12100.0
2014-03-12 14:10:00,39.42,39.53,39.41,39.53,9900.0,30.6259,30.7114,30.6182,30.7114,9900.0
2014-03-12 14:15:00,39.53,39.54,39.51,39.52,7100.0,30.7114,30.7192,30.6959,30.7036,7100.0
2014-03-12 14:20:00,39.52,39.55,39.51,39.52,9400.0,30.7036,30.7269,30.6959,30.7036,9400.0
2014-03-12 14:25:00,39.53,39.56,39.51,39.54,9200.0,30.7114,30.7347,30.6959,30.7192,9200.0
2014-03-12 14:30:00,39.55,39.57,39.51,39.54,11100.0,30.7269,30.7425,30.6959,30.7192,11100.0
2014-03-12 14:35:00,39.54,39.58,39.51,39.51,7000.0,30.7192,30.7502,30.6959,30.6959,7000.0
2014-03-12 14:40:00,39.51,39.52,39.43,39.43,10300.0,30.6959,30.7036,30.6337,30.6337,10300.0
2014-03-12 14:45:00,39.42,39.47,39.42,39.46,7900.0,30.6259,30.6648,30.6259,30.657,7900.0
2014-03-12 14:50:00,39.45,39.48,39.43,39.43,8200.0,30.6492,30.6726,30.6337,30.6337,8200.0
2014-03-12 14:55:00,39.44,39.44,39.35,39.35,18000.0,30.6415,30.6415,30.5716,30.5716,18000.0
2014-03-12 15:00:00,39.36,39.41,39.36,39.39,6700.0,30.5793,30.6182,30.5793,30.6026,6700.0
2014-03-12 15:05:00,39.39,39.44,39.39,39.42,11200.0,30.6026,30.6415,30.6026,30.6259,11200.0
2014-03-12 15:10:00,39.43,39.43,39.39,39.41,14600.0,30.6337,30.6337,30.6026,30.6182,14600.0
2014-03-12 15:15:00,39.41,39.41,39.39,39.41,8200.0,30.6182,30.6182,30.6026,30.6182,8200.0
2014-03-12 15:20:00,39.41,39.48,39.41,39.45,21500.0,30.6182,30.6726,30.6182,30.6492,21500.0
2014-03-12 15:25:00,39.45,39.49,39.44,39.45,16800.0,30.6492,30.6803,30.6415,30.6492,16800.0
2014-03-12 15:30:00,39.44,39.52,39.44,39.52,18800.0,30.6415,30.7036,30.6415,30.7036,18800.0
2014-03-12 15:35:00,39.52,39.61,39.51,39.61,26700.0,30.7036,30.7735,30.6959,30.7735,26700.0
2014-03-12 15:40:00,39.6,39.63,39.59,39.63,17700.0,30.7658,30.7891,30.758,30.7891,17700.0
2014-03-12 15:45:00,39.64,39.64,39.51,39.52,36600.0,30.7969,30.7969,30.6959,30.7036,36600.0
2014-03-12 15:50:00,39.52,39.57,39.52,39.53,38800.0,30.7036,30.7425,30.7036,30.7114,38800.0
2014-03-12 15:55:00,39.52,39.58,39.48,39.53,104300.0,30.7036,30.7502,30.6726,30.7114,104300.0
2014-03-13 09:30:00,39.69,40.0,39.62,39.97,29000.0,30.8357,31.0765,30.7813,31.0532,29000.0
2014-03-13 09:35:00,39.98,39.98,39.68,39.83,37100.0,31.061,31.061,30.8279,30.9445,37100.0
2014-03-13 09:40:00,39.85,39.89,39.56,39.61,16400.0,30.96,30.9911,30.7347,30.7735,16400.0
2014-03-13 09:45:00,39.58,39.6,39.33,39.49,21900.0,30.7502,30.7658,30.556,30.6803,21900.0
2014-03-13 09:50:00,39.49,39.53,39.27,39.4,17100.0,30.6803,30.7114,30.5094,30.6104,17100.0
2014-03-13 09:55:00,39.37,39.42,39.2,39.32,18900.0,30.5871,30.6259,30.455,30.5482,18900.0
2014-03-13 10:00:00,39.32,39.33,39.13,39.18,39100.0,30.5482,30.556,30.4006,30.4395,39100.0
2014-03-13 10:05:00,39.21,39.22,38.99,39.09,27400.0,30.4628,30.4706,30.2919,30.3696,27400.0
2014-03-13 10:10:00,39.07,39.11,38.96,39.09,23600.0,30.354,30.3851,30.2686,30.3696,23600.0
2014-03-13 10:15:00,39.08,39.11,38.99,38.99,17600.0,30.3618,30.3851,30.2919,30.2919,17600.0
2014-03-13 10:20:00,39.0,39.06,38.95,38.95,89900.0,30.2996,30.3462,30.2608,30.2608,89900.0
2014-03-13 10:25:00,38.95,38.98,38.87,38.87,37900.0,30.2608,30.2841,30.1986,30.1986,37900.0
2014-03-13 10:30:00,38.87,38.95,38.79,38.8,44700.0,30.1986,30.2608,30.1365,30.1442,44700.0
2014-03-13 10:35:00,38.8,38.9,38.75,38.9,44200.0,30.1442,30.2219,30.1054,30.2219,44200.0
2014-03-13 10:40:00,38.9,38.92,38.83,38.87,45200.0,30.2219,30.2375,30.1676,30.1986,45200.0
2014-03-13 10:45:00,38.86,38.96,38.86,38.95,28000.0,30.1909,30.2686,30.1909,30.2608,28000.0
2014-03-13 10:50:00,38.95,38.97,38.81,38.81,22800.0,30.2608,30.2763,30.152,30.152,22800.0
2014-03-13 10:55:00,38.83,38.83,38.69,38.74,29000.0,30.1676,30.1676,30.0588,30.0976,29000.0
2014-03-13 11:00:00,38.74,38.86,38.72,38.83,14900.0,30.0976,30.1909,30.0821,30.1676,14900.0
2014-03-13 11:05:00,38.83,38.84,38.72,38.79,13700.0,30.1676,30.1753,30.0821,30.1365,13700.0
2014-03-13 11:10:00,38.79,38.8,38.75,38.78,14000.0,30.1365,30.1442,30.1054,30.1287,14000.0
2014-03-13 11:15:00,38.8,38.88,38.8,38.85,17800.0,30.1442,30.2064,30.1442,30.1831,17800.0
2014-03-13 11:20:00,38.85,38.85,38.77,38.77,11500.0,30.1831,30.1831,30.1209,30.1209,11500.0
2014-03-13 11:25:00,38.78,38.78,38.72,38.72,23700.0,30.1287,30.1287,30.0821,30.0821,23700.0
2014-03-13 11:30:00,38.72,38.72,38.55,38.61,94200.0,30.0821,30.0821,29.95,29.9966,94200.0
2014-03-13 11:35:00,38.62,38.75,38.59,38.71,29800.0,30.0044,30.1054,29.9811,30.0743,29800.0
2014-03-13 11:40:00,38.71,38.95,38.71,38.93,22800.0,30.0743,30.2608,30.0743,30.2452,22800.0
2014-03-13 11:45:00,38.93,38.97,38.9,38.9,20900.0,30.2452,30.2763,30.2219,30.2219,20900.0
2014-03-13 11:50:00,38.88,38.89,38.77,38.78,35700.0,30.2064,30.2142,30.1209,30.1287,35700.0
2014-03-13 11:55:00,38.77,38.88,38.7,38.84,45900.0,30.1209,30.2064,30.0666,30.1753,45900.0
2014-03-13 12:00:00,38.84,38.86,38.78,38.83,22300.0,30.1753,30.1909,30.1287,30.1676,22300.0
2014-03-13 12:05:00,38.79,38.8,38.73,38.74,8600.0,30.1365,30.1442,30.0899,30.0976,8600.0
2014-03-13 12:10:00,38.74,38.77,38.71,38.71,15500.0,30.0976,30.1209,30.0743,30.0743,15500.0
2014-03-13 12:15:00,38.72,38.75,38.67,38.72,14800.0,30.0821,30.1054,30.0433,30.0821,14800.0
2014-03-13 12:20:00,38.73,38.79,38.73,38.79,19800.0,30.0899,30.1365,30.0899,30.1365,19800.0
2014-03-13 12:25:00,38.77,38.87,38.77,38.82,39100.0,30.1209,30.1986,30.1209,30.1598,39100.0
2014-03-13 12:30:00,38.82,38.85,38.77,38.8,33200.0,30.1598,30.1831,30.1209,30.1442,33200.0
2014-03-13 12:35:00,38.78,38.8,38.74,38.78,25700.0,30.1287,30.1442,30.0976,30.1287,25700.0
2014-03-13 12:40:00,38.79,38.86,38.78,38.85,18800.0,30.1365,30.1909,30.1287,30.1831,18800.0
2014-03-13 12:45:00,38.83,38.9,38.83,38.85,9400.0,30.1676,30.2219,30.1676,30.1831,9400.0
2014-03-13 12:50:00,38.86,38.88,38.83,38.85,26900.0,30.1909,30.2064,30.1676,30.1831,26900.0
2014-03-13 12:55:00,38.85,38.88,38.83,38.88,31400.0,30.1831,30.2064,30.1676,30.2064,31400.0
2014-03-13 13:00:00,38.88,38.92,38.83,38.85,38500.0,30.2064,30.2375,30.1676,30.1831,38500.0
2014-03-13 13:05:00,38.84,38.9,38.83,38.9,17500.0,30.1753,30.2219,30.1676,30.2219,17500.0
2014-03-13 13:10:00,38.89,38.98,38.89,38.96,22400.0,30.2142,30.2841,30.2142,30.2686,22400.0
2014-03-13 13:15:00,38.99,39.19,38.99,39.18,64400.0,30.2919,30.4472,30.2919,30.4395,64400.0
2014-03-13 13:20:00,39.18,39.19,39.14,39.14,32600.0,30.4395,30.4472,30.4084,30.4084,32600.0
2014-03-13 13:25:00,39.14,39.26,39.14,39.23,26000.0,30.4084,30.5016,30.4084,30.4783,26000.0
2014-03-13 13:30:00,39.21,39.26,39.04,39.04,33200.0,30.4628,30.5016,30.3307,30.3307,33200.0
2014-03-13 13:35:00,39.03,39.03,38.9,38.91,22200.0,30.3229,30.3229,30.2219,30.2297,22200.0
2014-03-13 13:40:00,38.91,38.98,38.91,38.98,16000.0,30.2297,30.2841,30.2297,30.2841,16000.0
2014-03-13 13:45:00,38.98,39.0,38.91,38.91,30300.0,30.2841,30.2996,30.2297,30.2297,30300.0
2014-03-13 13:50:00,38.91,38.99,38.9,38.97,14500.0,30.2297,30.2919,30.2219,30.2763,14500.0
2014-03-13 13:55:00,38.97,39.03,38.94,39.03,12100.0,30.2763,30.3229,30.253,30.3229,12100.0
2014-03-13 14:00:00,39.01,39.03,39.0,39.03,19200.0,30.3074,30.3229,30.2996,30.3229,19200.0
2014-03-13 14:05:00,39.03,39.09,39.03,39.04,23000.0,30.3229,30.3696,30.3229,30.3307,23000.0
2014-03-13 14:10:00,39.06,39.1,39.01,39.04,50800.0,30.3462,30.3773,30.3074,30.3307,50800.0
2014-03-13 14:15:00,39.03,39.06,39.01,39.05,25900.0,30.3229,30.3462,30.3074,30.3385,25900.0
2014-03-13 14:20:00,39.05,39.13,39.05,39.09,40600.0,30.3385,30.4006,30.3385,30.3696,40600.0
2014-03-13 14:25:00,39.09,39.15,39.09,39.14,37700.0,30.3696,30.4162,30.3696,30.4084,37700.0
2014-03-13 14:30:00,39.15,39.33,39.15,39.32,70800.0,30.4162,30.556,30.4162,30.5482,70800.0
2014-03-13 14:35:00,39.31,39.33,39.25,39.25,27400.0,30.5405,30.556,30.4939,30.4939,27400.0
2014-03-13 14:40:00,39.25,39.27,39.22,39.23,38600.0,30.4939,30.5094,30.4706,30.4783,38600.0
2014-03-13 14:45:00,39.23,39.25,39.2,39.25,39900.0,30.4783,30.4939,30.455,30.4939,39900.0
2014-03-13 14:50:00,39.26,39.26,39.22,39.25,25800.0,30.5016,30.5016,30.4706,30.4939,25800.0
2014-03-13 14:55:00,39.25,39.33,39.24,39.32,35700.0,30.4939,30.556,30.4861,30.5482,35700.0
2014-03-13 15:00:00,39.32,39.41,39.28,39.37,44000.0,30.5482,30.6182,30.5172,30.5871,44000.0
2014-03-13 15:05:00,39.36,39.39,39.34,39.36,40600.0,30.5793,30.6026,30.5638,30.5793,40600.0
2014-03-13 15:10:00,39.36,39.4,39.24,39.25,38900.0,30.5793,30.6104,30.4861,30.4939,38900.0
2014-03-13 15:15:00,39.26,39.29,39.2,39.24,72900.0,30.5016,30.5249,30.455,30.4861,72900.0
2014-03-13 15:20:00,39.24,39.27,39.21,39.24,47900.0,30.4861,30.5094,30.4628,30.4861,47900.0
2014-03-13 15:25:00,39.24,39.33,39.24,39.3,23500.0,30.4861,30.556,30.4861,30.5327,23500.0
2014-03-13 15:30:00,39.29,39.32,39.26,39.28,24100.0,30.5249,30.5482,30.5016,30.5172,24100.0
2014-03-13 15:35:00,39.28,39.41,39.28,39.4,24600.0,30.5172,30.6182,30.5172,30.6104,24600.0
2014-03-13 15:40:00,39.41,39.42,39.31,39.31,41400.0,30.6182,30.6259,30.5405,30.5405,41400.0
2014-03-13 15:45:00,39.33,39.35,39.27,39.29,44000.0,30.556,30.5716,30.5094,30.5249,44000.0
2014-03-13 15:50:00,39.29,39.3,39.22,39.22,39100.0,30.5249,30.5327,30.4706,30.4706,39100.0
2014-03-13 15:55:00,39.22,39.24,39.19,39.2,99300.0,30.4706,30.4861,30.4472,30.455,99300.0
2014-03-14 09:30:00,38.85,39.38,38.84,39.12,22300.0,30.1831,30.5949,30.1753,30.3929,22300.0
2014-03-14 09:35:00,39.19,39.26,39.0,39.26,12900.0,30.4472,30.5016,30.2996,30.5016,12900.0
2014-03-14 09:40:00,39.2,39.3,39.07,39.07,34000.0,30.455,30.5327,30.354,30.354,34000.0
2014-03-14 09:45:00,39.15,39.3,39.09,39.14,29700.0,30.4162,30.5327,30.3696,30.4084,29700.0
2014-03-14 09:50:00,39.14,39.18,38.97,39.02,11000.0,30.4084,30.4395,30.2763,30.3152,11000.0
2014-03-14 09:55:00,39.03,39.04,38.75,38.8,94900.0,30.3229,30.3307,30.1054,30.1442,94900.0
2014-03-14 10:00:00,38.8,39.04,38.79,38.91,21800.0,30.1442,30.3307,30.1365,30.2297,21800.0
2014-03-14 10:05:00,38.93,39.08,38.89,38.95,46500.0,30.2452,30.3618,30.2142,30.2608,46500.0
2014-03-14 10:10:00,38.95,39.05,38.87,39.05,19800.0,30.2608,30.3385,30.1986,30.3385,19800.0
2014-03-14 10:15:00,39.07,39.09,39.02,39.06,21900.0,30.354,30.3696,30.3152,30.3462,21900.0
2014-03-14 10:20:00,39.05,39.11,39.03,39.04,18800.0,30.3385,30.3851,30.3229,30.3307,18800.0
2014-03-14 10:25:00,39.06,39.08,39.02,39.07,18700.0,30.3462,30.3618,30.3152,30.354,18700.0
2014-03-14 10:30:00,39.07,39.11,39.03,39.1,17000.0,30.354,30.3851,30.3229,30.3773,17000.0
2014-03-14 10:35:00,39.11,39.22,39.1,39.12,9800.0,30.3851,30.4706,30.3773,30.3929,9800.0
2014-03-14 10:40:00,39.13,39.22,39.13,39.17,10400.0,30.4006,30.4706,30.4006,30.4317,10400.0
2014-03-14 10:45:00,39.16,39.21,38.99,39.01,13600.0,30.4239,30.4628,30.2919,30.3074,13600.0
2014-03-14 10:50:00,38.99,39.13,38.99,39.1,24500.0,30.2919,30.4006,30.2919,30.3773,24500.0
2014-03-14 10:55:00,39.1,39.17,39.06,39.11,24600.0,30.3773,30.4317,30.3462,30.3851,24600.0
2014-03-14 11:00:00,39.12,39.15,38.85,38.88,19100.0,30.3929,30.4162,30.1831,30.2064,19100.0
2014-03-14 11:05:00,38.89,38.9,38.76,38.79,16300.0,30.2142,30.2219,30.1132,30.1365,16300.0
2014-03-14 11:10:00,38.78,38.79,38.71,38.74,21800.0,30.1287,30.1365,30.0743,30.0976,21800.0
2014-03-14 11:15:00,38.73,38.79,38.71,38.79,16400.0,30.0899,30.1365,30.0743,30.1365,16400.0
2014-03-14 11:20:00,38.79,38.79,38.74,38.76,16000.0,30.1365,30.1365,30.0976,30.1132,16000.0
2014-03-14 11:25:00,38.76,38.79,38.76,38.79,10400.0,30.1132,30.1365,30.1132,30.1365,10400.0
2014-03-14 11:30:00,38.79,38.8,38.74,38.8,33300.0,30.1365,30.1442,30.0976,30.1442,33300.0
2014-03-14 11:35:00,38.8,38.93,38.76,38.93,16300.0,30.1442,30.2452,30.1132,30.2452,16300.0
2014-03-14 11:40:00,38.94,39.08,38.92,39.03,18800.0,30.253,30.3618,30.2375,30.3229,18800.0
2014-03-14 11:45:00,39.04,39.11,39.04,39.11,6400.0,30.3307,30.3851,30.3307,30.3851,6400.0
2014-03-14 11:50:00,39.14,39.19,39.08,39.11,13000.0,30.4084,30.4472,30.3618,30.3851,13000.0
2014-03-14 11:55:00,39.13,39.21,39.13,39.21,6200.0,30.4006,30.4628,30.4006,30.4628,6200.0
2014-03-14 12:00:00,39.22,39.22,39.04,39.04,9100.0,30.4706,30.4706,30.3307,30.3307,9100.0
2014-03-14 12:05:00,39.05,39.13,39.04,39.12,8500.0,30.3385,30.4006,30.3307,30.3929,8500.0
2014-03-14 12:10:00,39.12,39.23,39.12,39.19,9500.0,30.3929,30.4783,30.3929,30.4472,9500.0
2014-03-14 12:15:00,39.18,39.26,39.18,39.24,6500.0,30.4395,30.5016,30.4395,30.4861,6500.0
2014-03-14 12:20:00,39.23,39.26,39.19,39.26,7600.0,30.4783,30.5016,30.4472,30.5016,7600.0
2014-03-14 12:25:00,39.24,39.26,39.16,39.17,8000.0,30.4861,30.5016,30.4239,30.4317,8000.0
2014-03-14 12:30:00,39.18,39.22,39.16,39.18,8800.0,30.4395,30.4706,30.4239,30.4395,8800.0
2014-03-14 12:35:00,39.16,39.27,39.15,39.23,8800.0,30.4239,30.5094,30.4162,30.4783,8800.0
2014-03-14 12:40:00,39.22,39.32,39.17,39.32,11600.0,30.4706,30.5482,30.4317,30.5482,11600.0
2014-03-14 12:45:00,39.31,39.33,39.23,39.3,13000.0,30.5405,30.556,30.4783,30.5327,13000.0
2014-03-14 12:50:00,39.32,39.37,39.27,39.37,27700.0,30.5482,30.5871,30.5094,30.5871,27700.0
2014-03-14 12:55:00,39.37,39.38,39.29,39.3,12600.0,30.5871,30.5949,30.5249,30.5327,12600.0
2014-03-14 13:00:00,39.3,39.31,39.27,39.29,6300.0,30.5327,30.5405,30.5094,30.5249,6300.0
2014-03-14 13:05:00,39.28,39.31,39.24,39.29,26900.0,30.5172,30.5405,30.4861,30.5249,26900.0
2014-03-14 13:10:00,39.29,39.3,39.27,39.27,5300.0,30.5249,30.5327,30.5094,30.5094,5300.0
2014-03-14 13:15:00,39.25,39.27,39.2,39.2,6700.0,30.4939,30.5094,30.455,30.455,6700.0
2014-03-14 13:20:00,39.2,39.2,39.04,39.04,11400.0,30.455,30.455,30.3307,30.3307,11400.0
2014-03-14 13:25:00,39.04,39.04,38.97,39.0,9200.0,30.3307,30.3307,30.2763,30.2996,9200.0
2014-03-14 13:30:00,39.02,39.06,39.01,39.04,9500.0,30.3152,30.3462,30.3074,30.3307,9500.0
2014-03-14 13:35:00,39.04,39.05,39.02,39.02,9300.0,30.3307,30.3385,30.3152,30.3152,9300.0
2014-03-14 13:40:00,39.02,39.02,38.97,39.0,8500.0,30.3152,30.3152,30.2763,30.2996,8500.0
2014-03-14 13:45:00,38.99,38.99,38.91,38.96,11600.0,30.2919,30.2919,30.2297,30.2686,11600.0
2014-03-14 13:50:00,38.97,39.1,38.97,39.07,24800.0,30.2763,30.3773,30.2763,30.354,24800.0
2014-03-14 13:55:00,39.08,39.09,39.05,39.07,12100.0,30.3618,30.3696,30.3385,30.354,12100.0
2014-03-14 14:00:00,39.07,39.07,38.98,38.98,14900.0,30.354,30.354,30.2841,30.2841,14900.0
2014-03-14 14:05:00,38.99,39.02,38.97,39.01,13200.0,30.2919,30.3152,30.2763,30.3074,13200.0
2014-03-14 14:10:00,39.03,39.04,38.97,39.03,13600.0,30.3229,30.3307,30.2763,30.3229,13600.0
2014-03-14 14:15:00,39.04,39.09,39.04,39.08,10800.0,30.3307,30.3696,30.3307,30.3618,10800.0
2014-03-14 14:20:00,39.07,39.08,39.07,39.08,7300.0,30.354,30.3618,30.354,30.3618,7300.0
2014-03-14 14:25:00,39.07,39.08,39.05,39.08,12500.0,30.354,30.3618,30.3385,30.3618,12500.0
2014-03-14 14:30:00,39.08,39.09,39.04,39.04,9800.0,30.3618,30.3696,30.3307,30.3307,9800.0
2014-03-14 14:35:00,39.03,39.03,39.01,39.02,11100.0,30.3229,30.3229,30.3074,30.3152,11100.0
2014-03-14 14:40:00,39.02,39.04,38.98,39.0,19500.0,30.3152,30.3307,30.2841,30.2996,19500.0
2014-03-14 14:45:00,38.99,39.0,38.89,38.89,19300.0,30.2919,30.2996,30.2142,30.2142,19300.0
2014-03-14 14:50:00,38.89,38.92,38.81,38.81,19900.0,30.2142,30.2375,30.152,30.152,19900.0
2014-03-14 14:55:00,38.81,38.81,38.76,38.81,19600.0,30.152,30.152,30.1132,30.152,19600.0
2014-03-14 15:00:00,38.81,38.85,38.8,38.83,13000.0,30.152,30.1831,30.1442,30.1676,13000.0
2014-03-14 15:05:00,38.84,38.85,38.8,38.84,18500.0,30.1753,30.1831,30.1442,30.1753,18500.0
2014-03-14 15:10:00,38.84,38.88,38.84,38.86,15600.0,30.1753,30.2064,30.1753,30.1909,15600.0
2014-03-14 15:15:00,38.85,38.86,38.78,38.78,18200.0,30.1831,30.1909,30.1287,30.1287,18200.0
2014-03-14 15:20:00,38.78,38.88,38.78,38.88,21900.0,30.1287,30.2064,30.1287,30.2064,21900.0
2014-03-14 15:25:00,38.89,38.95,38.89,38.93,25500.0,30.2142,30.2608,30.2142,30.2452,25500.0
2014-03-14 15:30:00,38.94,38.95,38.93,38.94,27700.0,30.253,30.2608,30.2452,30.253,27700.0
2014-03-14 15:35:00,38.94,38.95,38.86,38.91,37400.0,30.253,30.2608,30.1909,30.2297,37400.0
2014-03-14 15:40:00,38.9,38.98,38.89,38.94,44700.0,30.2219,30.2841,30.2142,30.253,44700.0
2014-03-14 15:45:00,38.95,38.97,38.84,38.84,38700.0,30.2608,30.2763,30.1753,30.1753,38700.0
2014-03-14 15:50:00,38.84,38.89,38.84,38.85,52300.0,30.1753,30.2142,30.1753,30.1831,52300.0
2014-03-14 15:55:00,38.86,38.96,38.85,38.93,96800.0,30.1909,30.2686,30.1831,30.2452,96800.0
2014-03-17 09:30:00,39.06,39.33,39.06,39.18,17500.0,30.3462,30.556,30.3462,30.4395,17500.0
2014-03-17 09:35:00,39.12,39.34,39.05,39.27,15600.0,30.3929,30.5638,30.3385,30.5094,15600.0
2014-03-17 09:40:00,39.27,39.35,39.17,39.3,16100.0,30.5094,30.5716,30.4317,30.5327,16100.0
2014-03-17 09:45:00,39.3,39.38,39.26,39.29,7800.0,30.5327,30.5949,30.5016,30.5249,7800.0
2014-03-17 09:50:00,39.28,39.28,38.99,38.99,27900.0,30.5172,30.5172,30.2919,30.2919,27900.0
2014-03-17 09:55:00,39.01,39.19,38.92,38.95,47600.0,30.3074,30.4472,30.2375,30.2608,47600.0
2014-03-17 10:00:00,38.98,39.31,38.97,39.31,21800.0,30.2841,30.5405,30.2763,30.5405,21800.0
2014-03-17 10:05:00,39.31,39.32,39.17,39.17,10100.0,30.5405,30.5482,30.4317,30.4317,10100.0
2014-03-17 10:10:00,39.19,39.26,39.01,39.21,17900.0,30.4472,30.5016,30.3074,30.4628,17900.0
2014-03-17 10:15:00,39.21,39.33,39.21,39.33,6200.0,30.4628,30.556,30.4628,30.556,6200.0
2014-03-17 10:20:00,39.33,39.37,39.28,39.36,12800.0,30.556,30.5871,30.5172,30.5793,12800.0
2014-03-17 10:25:00,39.36,39.37,39.3,39.33,15500.0,30.5793,30.5871,30.5327,30.556,15500.0
2014-03-17 10:30:00,39.35,39.37,39.27,39.34,8800.0,30.5716,30.5871,30.5094,30.5638,8800.0
2014-03-17 10:35:00,39.34,39.34,39.28,39.29,3200.0,30.5638,30.5638,30.5172,30.5249,3200.0
2014-03-17 10:40:00,39.28,39.29,39.13,39.13,7100.0,30.5172,30.5249,30.4006,30.4006,7100.0
2014-03-17 10:45:00,39.12,39.12,38.99,39.02,10000.0,30.3929,30.3929,30.2919,30.3152,10000.0
2014-03-17 10:50:00,39.02,39.07,39.02,39.07,6900.0,30.3152,30.354,30.3152,30.354,6900.0
2014-03-17 10:55:00,39.04,39.13,39.02,39.12,9400.0,30.3307,30.4006,30.3152,30.3929,9400.0
2014-03-17 11:00:00,39.13,39.15,39.08,39.11,16200.0,30.4006,30.4162,30.3618,30.3851,16200.0
2014-03-17 11:05:00,39.09,39.11,39.04,39.07,6100.0,30.3696,30.3851,30.3307,30.354,6100.0
2014-03-17 11:10:00,39.08,39.09,39.04,39.04,3700.0,30.3618,30.3696,30.3307,30.3307,3700.0
2014-03-17 11:15:00,39.04,39.15,39.04,39.13,5000.0,30.3307,30.4162,30.3307,30.4006,5000.0
2014-03-17 11:20:00,39.11,39.11,39.03,39.05,2800.0,30.3851,30.3851,30.3229,30.3385,2800.0
2014-03-17 11:25:00,39.03,39.04,38.92,38.94,5800.0,30.3229,30.3307,30.2375,30.253,5800.0
2014-03-17 11:30:00,38.94,38.94,38.9,38.91,2300.0,30.253,30.253,30.2219,30.2297,2300.0
2014-03-17 11:35:00,38.91,38.92,38.86,38.87,4500.0,30.2297,30.2375,30.1909,30.1986,4500.0
2014-03-17 11:40:00,38.88,38.9,38.85,38.89,11300.0,30.2064,30.2219,30.1831,30.2142,11300.0
2014-03-17 11:45:00,38.9,38.9,38.84,38.88,3300.0,30.2219,30.2219,30.1753,30.2064,3300.0
2014-03-17 11:50:00,38.88,38.88,38.83,38.88,2700.0,30.2064,30.2064,30.1676,30.2064,2700.0
2014-03-17 11:55:00,38.9,38.98,38.88,38.95,2900.0,30.2219,30.2841,30.2064,30.2608,2900.0
2014-03-17 12:00:00,38.95,38.96,38.89,38.9,4400.0,30.2608,30.2686,30.2142,30.2219,4400.0
2014-03-17 12:05:00,38.9,38.94,38.88,38.93,2200.0,30.2219,30.253,30.2064,30.2452,2200.0
2014-03-17 12:10:00,38.94,38.94,38.86,38.91,10600.0,30.253,30.253,30.1909,30.2297,10600.0
2014-03-17 12:15:00,38.93,38.96,38.92,38.93,3900.0,30.2452,30.2686,30.2375,30.2452,3900.0
2014-03-17 12:20:00,38.93,38.93,38.88,38.88,4600.0,30.2452,30.2452,30.2064,30.2064,4600.0
2014-03-17 12:25:00,38.88,38.93,38.88,38.9,5700.0,30.2064,30.2452,30.2064,30.2219,5700.0
2014-03-17 12:30:00,38.91,38.94,38.91,38.91,1800.0,30.2297,30.253,30.2297,30.2297,1800.0
2014-03-17 12:35:00,38.91,38.91,38.83,38.85,4200.0,30.2297,30.2297,30.1676,30.1831,4200.0
2014-03-17 12:40:00,38.85,38.95,38.85,38.95,2800.0,30.1831,30.2608,30.1831,30.2608,2800.0
2014-03-17 12:45:00,38.96,38.96,38.89,38.89,3200.0,30.2686,30.2686,30.2142,30.2142,3200.0
2014-03-17 12:50:00,38.9,38.93,38.85,38.85,4100.0,30.2219,30.2452,30.1831,30.1831,4100.0
2014-03-17 12:55:00,38.85,38.97,38.85,38.94,4700.0,30.1831,30.2763,30.1831,30.253,4700.0
2014-03-17 13:00:00,38.93,39.0,38.93,39.0,2800.0,30.2452,30.2996,30.2452,30.2996,2800.0
2014-03-17 13:05:00,38.98,38.98,38.9,38.91,6800.0,30.2841,30.2841,30.2219,30.2297,6800.0
2014-03-17 13:10:00,38.92,38.94,38.89,38.92,3800.0,30.2375,30.253,30.2142,30.2375,3800.0
2014-03-17 13:15:00,38.9,38.99,38.89,38.99,5200.0,30.2219,30.2919,30.2142,30.2919,5200.0
2014-03-17 13:20:00,38.99,39.02,38.97,38.97,3700.0,30.2919,30.3152,30.2763,30.2763,3700.0
2014-03-17 13:25:00,38.96,39.02,38.96,39.02,2500.0,30.2686,30.3152,30.2686,30.3152,2500.0
2014-03-17 13:30:00,39.01,39.04,38.99,39.01,5600.0,30.3074,30.3307,30.2919,30.3074,5600.0
2014-03-17 13:35:00,38.99,39.03,38.99,39.0,7100.0,30.2919,30.3229,30.2919,30.2996,7100.0
2014-03-17 13:40:00,39.0,39.0,38.98,38.98,1000.0,30.2996,30.2996,30.2841,30.2841,1000.0
2014-03-17 13:45:00,38.98,39.02,38.96,39.01,3400.0,30.2841,30.3152,30.2686,30.3074,3400.0
2014-03-17 13:50:00,39.0,39.0,38.95,38.95,2300.0,30.2996,30.2996,30.2608,30.2608,2300.0
2014-03-17 13:55:00,38.95,39.01,38.95,39.0,8300.0,30.2608,30.3074,30.2608,30.2996,8300.0
2014-03-17 14:00:00,38.98,39.08,38.98,39.08,7000.0,30.2841,30.3618,30.2841,30.3618,7000.0
2014-03-17 14:05:00,39.09,39.19,39.09,39.15,14600.0,30.3696,30.4472,30.3696,30.4162,14600.0
2014-03-17 14:10:00,39.15,39.16,39.12,39.16,8600.0,30.4162,30.4239,30.3929,30.4239,8600.0
2014-03-17 14:15:00,39.17,39.24,39.16,39.2,16000.0,30.4317,30.4861,30.4239,30.455,16000.0
2014-03-17 14:20:00,39.21,39.31,39.2,39.29,11800.0,30.4628,30.5405,30.455,30.5249,11800.0
2014-03-17 14:25:00,39.3,39.3,39.25,39.28,9400.0,30.5327,30.5327,30.4939,30.5172,9400.0
2014-03-17 14:30:00,39.27,39.32,39.27,39.32,6600.0,30.5094,30.5482,30.5094,30.5482,6600.0
2014-03-17 14:35:00,39.31,39.33,39.3,39.33,18400.0,30.5405,30.556,30.5327,30.556,18400.0
2014-03-17 14:40:00,39.32,39.33,39.31,39.31,8700.0,30.5482,30.556,30.5405,30.5405,8700.0
2014-03-17 14:45:00,39.3,39.34,39.3,39.32,9000.0,30.5327,30.5638,30.5327,30.5482,9000.0
2014-03-17 14:50:00,39.32,39.33,39.3,39.3,13200.0,30.5482,30.556,30.5327,30.5327,13200.0
2014-03-17 14:55:00,39.3,39.32,39.3,39.32,10100.0,30.5327,30.5482,30.5327,30.5482,10100.0
2014-03-17 15:00:00,39.32,39.32,39.3,39.31,10000.0,30.5482,30.5482,30.5327,30.5405,10000.0
2014-03-17 15:05:00,39.31,39.36,39.3,39.34,16700.0,30.5405,30.5793,30.5327,30.5638,16700.0
2014-03-17 15:10:00,39.34,39.34,39.3,39.32,20000.0,30.5638,30.5638,30.5327,30.5482,20000.0
2014-03-17 15:15:00,39.32,39.33,39.3,39.3,20600.0,30.5482,30.556,30.5327,30.5327,20600.0
2014-03-17 15:20:00,39.3,39.31,39.3,39.3,21200.0,30.5327,30.5405,30.5327,30.5327,21200.0
2014-03-17 15:25:00,39.3,39.31,39.3,39.3,21700.0,30.5327,30.5405,30.5327,30.5327,21700.0
2014-03-17 15:30:00,39.3,39.34,39.3,39.3,23400.0,30.5327,30.5638,30.5327,30.5327,23400.0
2014-03-17 15:35:00,39.3,39.34,39.3,39.32,19400.0,30.5327,30.5638,30.5327,30.5482,19400.0
2014-03-17 15:40:00,39.32,39.33,39.3,39.3,31400.0,30.5482,30.556,30.5327,30.5327,31400.0
2014-03-17 15:45:00,39.3,39.31,39.3,39.31,34300.0,30.5327,30.5405,30.5327,30.5405,34300.0
2014-03-17 15:50:00,39.31,39.31,39.3,39.3,43600.0,30.5405,30.5405,30.5327,30.5327,43600.0
2014-03-17 15:55:00,39.31,39.31,39.23,39.25,80700.0,30.5405,30.5405,30.4783,30.4939,80700.0
2014-03-18 09:30:00,39.38,39.5,39.23,39.33,26200.0,30.5949,30.6881,30.4783,30.556,26200.0
2014-03-18 09:35:00,39.34,39.43,39.24,39.24,12900.0,30.5638,30.6337,30.4861,30.4861,12900.0
2014-03-18 09:40:00,39.24,39.35,39.11,39.17,31500.0,30.4861,30.5716,30.3851,30.4317,31500.0
2014-03-18 09:45:00,39.24,39.91,39.19,39.86,31200.0,30.4861,31.0066,30.4472,30.9678,31200.0
2014-03-18 09:50:00,39.88,39.88,39.54,39.72,31300.0,30.9833,30.9833,30.7192,30.859,31300.0
2014-03-18 09:55:00,39.72,39.82,39.41,39.46,41700.0,30.859,30.9367,30.6182,30.657,41700.0
2014-03-18 10:00:00,39.49,39.65,39.32,39.39,46100.0,30.6803,30.8046,30.5482,30.6026,46100.0
2014-03-18 10:05:00,39.39,39.51,39.39,39.41,12300.0,30.6026,30.6959,30.6026,30.6182,12300.0
2014-03-18 10:10:00,39.42,39.54,39.39,39.54,16300.0,30.6259,30.7192,30.6026,30.7192,16300.0
2014-03-18 10:15:00,39.55,39.87,39.53,39.78,18600.0,30.7269,30.9755,30.7114,30.9056,18600.0
2014-03-18 10:20:00,39.76,39.85,39.7,39.85,16700.0,30.8901,30.96,30.8435,30.96,16700.0
2014-03-18 10:25:00,39.86,39.99,39.86,39.94,16000.0,30.9678,31.0688,30.9678,31.0299,16000.0
2014-03-18 10:30:00,39.93,40.05,39.92,40.05,25600.0,31.0222,31.1154,31.0144,31.1154,25600.0
2014-03-18 10:35:00,40.02,40.13,40.02,40.12,47200.0,31.0921,31.1775,31.0921,31.1698,47200.0
2014-03-18 10:40:00,40.1,40.12,39.87,39.88,31900.0,31.1542,31.1698,30.9755,30.9833,31900.0
2014-03-18 10:45:00,39.88,39.89,39.68,39.76,41400.0,30.9833,30.9911,30.8279,30.8901,41400.0
2014-03-18 10:50:00,39.75,39.81,39.69,39.69,29700.0,30.8823,30.9289,30.8357,30.8357,29700.0
2014-03-18 10:55:00,39.66,39.69,39.62,39.62,11900.0,30.8124,30.8357,30.7813,30.7813,11900.0
2014-03-18 11:00:00,39.6,39.64,39.56,39.56,14600.0,30.7658,30.7969,30.7347,30.7347,14600.0
2014-03-18 11:05:00,39.57,39.61,39.52,39.59,15600.0,30.7425,30.7735,30.7036,30.758,15600.0
2014-03-18 11:10:00,39.59,39.65,39.59,39.61,8500.0,30.758,30.8046,30.758,30.7735,8500.0
2014-03-18 11:15:00,39.62,39.74,39.61,39.74,12800.0,30.7813,30.8745,30.7735,30.8745,12800.0
2014-03-18 11:20:00,39.74,39.74,39.58,39.58,14300.0,30.8745,30.8745,30.7502,30.7502,14300.0
2014-03-18 11:25:00,39.6,39.64,39.55,39.64,7000.0,30.7658,30.7969,30.7269,30.7969,7000.0
2014-03-18 11:30:00,39.64,39.75,39.61,39.75,18400.0,30.7969,30.8823,30.7735,30.8823,18400.0
2014-03-18 11:35:00,39.76,39.87,39.74,39.79,17400.0,30.8901,30.9755,30.8745,30.9134,17400.0
2014-03-18 11:40:00,39.79,39.82,39.71,39.74,16000.0,30.9134,30.9367,30.8512,30.8745,16000.0
2014-03-18 11:45:00,39.75,39.84,39.75,39.81,4500.0,30.8823,30.9522,30.8823,30.9289,4500.0
2014-03-18 11:50:00,39.8,39.8,39.74,39.79,5000.0,30.9212,30.9212,30.8745,30.9134,5000.0
2014-03-18 11:55:00,39.77,39.84,39.76,39.82,7700.0,30.8979,30.9522,30.8901,30.9367,7700.0
2014-03-18 12:00:00,39.8,39.8,39.75,39.75,6600.0,30.9212,30.9212,30.8823,30.8823,6600.0
2014-03-18 12:05:00,39.76,39.77,39.7,39.74,14700.0,30.8901,30.8979,30.8435,30.8745,14700.0
2014-03-18 12:10:00,39.74,39.76,39.73,39.74,8800.0,30.8745,30.8901,30.8668,30.8745,8800.0
2014-03-18 12:15:00,39.74,39.74,39.68,39.7,7700.0,30.8745,30.8745,30.8279,30.8435,7700.0
2014-03-18 12:20:00,39.71,39.77,39.7,39.73,17100.0,30.8512,30.8979,30.8435,30.8668,17100.0
2014-03-18 12:25:00,39.72,39.72,39.61,39.62,12100.0,30.859,30.859,30.7735,30.7813,12100.0
2014-03-18 12:30:00,39.61,39.61,39.55,39.55,10400.0,30.7735,30.7735,30.7269,30.7269,10400.0
2014-03-18 12:35:00,39.53,39.61,39.51,39.58,5400.0,30.7114,30.7735,30.6959,30.7502,5400.0
2014-03-18 12:40:00,39.6,39.6,39.55,39.57,9600.0,30.7658,30.7658,30.7269,30.7425,9600.0
2014-03-18 12:45:00,39.56,39.59,39.55,39.56,7700.0,30.7347,30.758,30.7269,30.7347,7700.0
2014-03-18 12:50:00,39.55,39.58,39.55,39.58,5400.0,30.7269,30.7502,30.7269,30.7502,5400.0
2014-03-18 12:55:00,39.57,39.62,39.57,39.62,6200.0,30.7425,30.7813,30.7425,30.7813,6200.0
2014-03-18 13:00:00,39.62,39.62,39.57,39.58,8100.0,30.7813,30.7813,30.7425,30.7502,8100.0
2014-03-18 13:05:00,39.57,39.61,39.56,39.61,6900.0,30.7425,30.7735,30.7347,30.7735,6900.0
2014-03-18 13:10:00,39.61,39.61,39.57,39.57,1200.0,30.7735,30.7735,30.7425,30.7425,1200.0
2014-03-18 13:15:00,39.57,39.61,39.57,39.6,5800.0,30.7425,30.7735,30.7425,30.7658,5800.0
2014-03-18 13:20:00,39.59,39.6,39.57,39.59,2300.0,30.758,30.7658,30.7425,30.758,2300.0
2014-03-18 13:25:00,39.59,39.63,39.58,39.6,7300.0,30.758,30.7891,30.7502,30.7658,7300.0
2014-03-18 13:30:00,39.59,39.64,39.57,39.6,28800.0,30.758,30.7969,30.7425,30.7658,28800.0
2014-03-18 13:35:00,39.6,39.67,39.6,39.65,25700.0,30.7658,30.8202,30.7658,30.8046,25700.0
2014-03-18 13:40:00,39.65,39.73,39.65,39.68,4700.0,30.8046,30.8668,30.8046,30.8279,4700.0
2014-03-18 13:45:00,39.67,39.7,39.62,39.67,16200.0,30.8202,30.8435,30.7813,30.8202,16200.0
2014-03-18 13:50:00,39.65,39.68,39.57,39.58,6400.0,30.8046,30.8279,30.7425,30.7502,6400.0
2014-03-18 13:55:00,39.57,39.65,39.56,39.59,14500.0,30.7425,30.8046,30.7347,30.758,14500.0
2014-03-18 14:00:00,39.6,39.6,39.56,39.56,3500.0,30.7658,30.7658,30.7347,30.7347,3500.0
2014-03-18 14:05:00,39.58,39.58,39.51,39.52,6500.0,30.7502,30.7502,30.6959,30.7036,6500.0
2014-03-18 14:10:00,39.52,39.53,39.5,39.5,7400.0,30.7036,30.7114,30.6881,30.6881,7400.0
2014-03-18 14:15:00,39.5,39.5,39.48,39.48,8800.0,30.6881,30.6881,30.6726,30.6726,8800.0
2014-03-18 14:20:00,39.48,39.52,39.43,39.44,21800.0,30.6726,30.7036,30.6337,30.6415,21800.0
2014-03-18 14:25:00,39.44,39.46,39.42,39.44,5800.0,30.6415,30.657,30.6259,30.6415,5800.0
2014-03-18 14:30:00,39.44,39.46,39.41,39.43,9900.0,30.6415,30.657,30.6182,30.6337,9900.0
2014-03-18 14:35:00,39.42,39.42,39.3,39.3,12700.0,30.6259,30.6259,30.5327,30.5327,12700.0
2014-03-18 14:40:00,39.29,39.36,39.27,39.36,8100.0,30.5249,30.5793,30.5094,30.5793,8100.0
2014-03-18 14:45:00,39.36,39.38,39.33,39.33,28600.0,30.5793,30.5949,30.556,30.556,28600.0
2014-03-18 14:50:00,39.33,39.38,39.25,39.25,62700.0,30.556,30.5949,30.4939,30.4939,62700.0
2014-03-18 14:55:00,39.25,39.31,39.22,39.31,18500.0,30.4939,30.5405,30.4706,30.5405,18500.0
2014-03-18 15:00:00,39.32,39.34,39.25,39.26,22200.0,30.5482,30.5638,30.4939,30.5016,22200.0
2014-03-18 15:05:00,39.26,39.37,39.26,39.33,36200.0,30.5016,30.5871,30.5016,30.556,36200.0
2014-03-18 15:10:00,39.33,39.36,39.32,39.35,28100.0,30.556,30.5793,30.5482,30.5716,28100.0
2014-03-18 15:15:00,39.35,39.37,39.35,39.35,137100.0,30.5716,30.5871,30.5716,30.5716,137100.0
2014-03-18 15:20:00,39.36,39.36,39.34,39.35,14700.0,30.5793,30.5793,30.5638,30.5716,14700.0
2014-03-18 15:25:00,39.36,39.36,39.34,39.36,22700.0,30.5793,30.5793,30.5638,30.5793,22700.0
2014-03-18 15:30:00,39.36,39.36,39.34,39.36,23500.0,30.5793,30.5793,30.5638,30.5793,23500.0
2014-03-18 15:35:00,39.36,39.44,39.36,39.42,34100.0,30.5793,30.6415,30.5793,30.6259,34100.0
2014-03-18 15:40:00,39.41,39.49,39.41,39.49,35400.0,30.6182,30.6803,30.6182,30.6803,35400.0
2014-03-18 15:45:00,39.48,39.48,39.3,39.3,33600.0,30.6726,30.6726,30.5327,30.5327,33600.0
2014-03-18 15:50:00,39.3,39.37,39.3,39.33,36700.0,30.5327,30.5871,30.5327,30.556,36700.0
2014-03-18 15:55:00,39.34,39.38,39.33,39.38,51700.0,30.5638,30.5949,30.556,30.5949,51700.0
2014-03-19 09:30:00,39.35,39.45,39.15,39.17,35400.0,30.5716,30.6492,30.4162,30.4317,35400.0
2014-03-19 09:35:00,39.13,39.19,38.93,39.04,23400.0,30.4006,30.4472,30.2452,30.3307,23400.0
2014-03-19 09:40:00,39.06,39.26,39.01,39.19,39800.0,30.3462,30.5016,30.3074,30.4472,39800.0
2014-03-19 09:45:00,39.16,39.37,39.16,39.28,43800.0,30.4239,30.5871,30.4239,30.5172,43800.0
2014-03-19 09:50:00,39.28,39.5,39.21,39.36,57600.0,30.5172,30.6881,30.4628,30.5793,57600.0
2014-03-19 09:55:00,39.33,39.48,39.33,39.47,15300.0,30.556,30.6726,30.556,30.6648,15300.0
2014-03-19 10:00:00,39.47,39.48,39.33,39.38,9900.0,30.6648,30.6726,30.556,30.5949,9900.0
2014-03-19 10:05:00,39.38,39.4,39.29,39.34,5900.0,30.5949,30.6104,30.5249,30.5638,5900.0
2014-03-19 10:10:00,39.35,39.43,39.32,39.39,6000.0,30.5716,30.6337,30.5482,30.6026,6000.0
2014-03-19 10:15:00,39.36,39.39,39.35,39.39,5600.0,30.5793,30.6026,30.5716,30.6026,5600.0
2014-03-19 10:20:00,39.39,39.49,39.38,39.48,11800.0,30.6026,30.6803,30.5949,30.6726,11800.0
2014-03-19 10:25:00,39.47,39.47,39.43,39.45,3500.0,30.6648,30.6648,30.6337,30.6492,3500.0
2014-03-19 10:30:00,39.46,39.52,39.46,39.5,15400.0,30.657,30.7036,30.657,30.6881,15400.0
2014-03-19 10:35:00,39.51,39.57,39.47,39.5,15200.0,30.6959,30.7425,30.6648,30.6881,15200.0
2014-03-19 10:40:00,39.5,39.5,39.43,39.43,9900.0,30.6881,30.6881,30.6337,30.6337,9900.0
2014-03-19 10:45:00,39.45,39.45,39.33,39.37,19200.0,30.6492,30.6492,30.556,30.5871,19200.0
2014-03-19 10:50:00,39.36,39.36,39.26,39.3,11100.0,30.5793,30.5793,30.5016,30.5327,11100.0
2014-03-19 10:55:00,39.3,39.34,39.28,39.3,13600.0,30.5327,30.5638,30.5172,30.5327,13600.0
2014-03-19 11:00:00,39.31,39.44,39.3,39.43,14400.0,30.5405,30.6415,30.5327,30.6337,14400.0
2014-03-19 11:05:00,39.42,39.43,39.35,39.35,5400.0,30.6259,30.6337,30.5716,30.5716,5400.0
2014-03-19 11:10:00,39.34,39.4,39.3,39.4,6600.0,30.5638,30.6104,30.5327,30.6104,6600.0
2014-03-19 11:15:00,39.41,39.5,39.41,39.5,10000.0,30.6182,30.6881,30.6182,30.6881,10000.0
2014-03-19 11:20:00,39.49,39.5,39.47,39.5,2600.0,30.6803,30.6881,30.6648,30.6881,2600.0
2014-03-19 11:25:00,39.5,39.5,39.44,39.47,8200.0,30.6881,30.6881,30.6415,30.6648,8200.0
2014-03-19 11:30:00,39.45,39.45,39.41,39.43,3800.0,30.6492,30.6492,30.6182,30.6337,3800.0
2014-03-19 11:35:00,39.42,39.49,39.41,39.45,7400.0,30.6259,30.6803,30.6182,30.6492,7400.0
2014-03-19 11:40:00,39.45,39.5,39.45,39.45,5200.0,30.6492,30.6881,30.6492,30.6492,5200.0
2014-03-19 11:45:00,39.45,39.49,39.45,39.48,4200.0,30.6492,30.6803,30.6492,30.6726,4200.0
2014-03-19 11:50:00,39.49,39.5,39.46,39.48,7800.0,30.6803,30.6881,30.657,30.6726,7800.0
2014-03-19 11:55:00,39.47,39.5,39.46,39.5,3800.0,30.6648,30.6881,30.657,30.6881,3800.0
2014-03-19 12:00:00,39.49,39.5,39.45,39.48,17100.0,30.6803,30.6881,30.6492,30.6726,17100.0
2014-03-19 12:05:00,39.5,39.5,39.47,39.49,8200.0,30.6881,30.6881,30.6648,30.6803,8200.0
2014-03-19 12:10:00,39.48,39.49,39.46,39.46,4200.0,30.6726,30.6803,30.657,30.657,4200.0
2014-03-19 12:15:00,39.45,39.45,39.4,39.43,4900.0,30.6492,30.6492,30.6104,30.6337,4900.0
2014-03-19 12:20:00,39.42,39.43,39.39,39.42,4900.0,30.6259,30.6337,30.6026,30.6259,4900.0
2014-03-19 12:25:00,39.39,39.45,39.37,39.39,7900.0,30.6026,30.6492,30.5871,30.6026,7900.0
2014-03-19 12:30:00,39.38,39.43,39.35,39.41,10200.0,30.5949,30.6337,30.5716,30.6182,10200.0
2014-03-19 12:35:00,39.4,39.47,39.38,39.47,5700.0,30.6104,30.6648,30.5949,30.6648,5700.0
2014-03-19 12:40:00,39.47,39.48,39.43,39.43,1300.0,30.6648,30.6726,30.6337,30.6337,1300.0
2014-03-19 12:45:00,39.44,39.49,39.43,39.49,4600.0,30.6415,30.6803,30.6337,30.6803,4600.0
2014-03-19 12:50:00,39.49,39.49,39.47,39.47,3100.0,30.6803,30.6803,30.6648,30.6648,3100.0
2014-03-19 12:55:00,39.49,39.5,39.49,39.49,5000.0,30.6803,30.6881,30.6803,30.6803,5000.0
2014-03-19 13:00:00,39.48,39.5,39.48,39.48,6400.0,30.6726,30.6881,30.6726,30.6726,6400.0
2014-03-19 13:05:00,39.48,39.49,39.46,39.48,4600.0,30.6726,30.6803,30.657,30.6726,4600.0
2014-03-19 13:10:00,39.48,39.49,39.48,39.48,2700.0,30.6726,30.6803,30.6726,30.6726,2700.0
2014-03-19 13:15:00,39.48,39.48,39.45,39.47,5700.0,30.6726,30.6726,30.6492,30.6648,5700.0
2014-03-19 13:20:00,39.48,39.48,39.47,39.47,2900.0,30.6726,30.6726,30.6648,30.6648,2900.0
2014-03-19 13:25:00,39.47,39.5,39.47,39.48,4600.0,30.6648,30.6881,30.6648,30.6726,4600.0
2014-03-19 13:30:00,39.48,39.49,39.47,39.47,3000.0,30.6726,30.6803,30.6648,30.6648,3000.0
2014-03-19 13:35:00,39.49,39.5,39.49,39.5,2900.0,30.6803,30.6881,30.6803,30.6881,2900.0
2014-03-19 13:40:00,39.5,39.5,39.48,39.49,8000.0,30.6881,30.6881,30.6726,30.6803,8000.0
2014-03-19 13:45:00,39.5,39.53,39.48,39.48,8200.0,30.6881,30.7114,30.6726,30.6726,8200.0
2014-03-19 13:50:00,39.47,39.7,39.47,39.65,81300.0,30.6648,30.8435,30.6648,30.8046,81300.0
2014-03-19 13:55:00,39.66,39.68,39.62,39.68,34000.0,30.8124,30.8279,30.7813,30.8279,34000.0
2014-03-19 14:00:00,39.64,39.64,39.46,39.49,41900.0,30.7969,30.7969,30.657,30.6803,41900.0
2014-03-19 14:05:00,39.49,39.5,39.42,39.5,10400.0,30.6803,30.6881,30.6259,30.6881,10400.0
2014-03-19 14:10:00,39.52,39.52,39.45,39.48,34500.0,30.7036,30.7036,30.6492,30.6726,34500.0
2014-03-19 14:15:00,39.48,39.53,39.45,39.49,14500.0,30.6726,30.7114,30.6492,30.6803,14500.0
2014-03-19 14:20:00,39.48,39.53,39.47,39.53,12200.0,30.6726,30.7114,30.6648,30.7114,12200.0
2014-03-19 14:25:00,39.53,39.53,39.46,39.49,23800.0,30.7114,30.7114,30.657,30.6803,23800.0
2014-03-19 14:30:00,39.49,39.52,39.48,39.49,15800.0,30.6803,30.7036,30.6726,30.6803,15800.0
2014-03-19 14:35:00,39.49,39.49,39.39,39.39,7700.0,30.6803,30.6803,30.6026,30.6026,7700.0
2014-03-19 14:40:00,39.39,39.49,39.39,39.49,10700.0,30.6026,30.6803,30.6026,30.6803,10700.0
2014-03-19 14:45:00,39.49,39.59,39.48,39.5,15500.0,30.6803,30.758,30.6726,30.6881,15500.0
2014-03-19 14:50:00,39.5,39.54,39.46,39.49,22100.0,30.6881,30.7192,30.657,30.6803,22100.0
2014-03-19 14:55:00,39.5,39.55,39.5,39.55,12100.0,30.6881,30.7269,30.6881,30.7269,12100.0
2014-03-19 15:00:00,39.54,39.54,39.48,39.48,10500.0,30.7192,30.7192,30.6726,30.6726,10500.0
2014-03-19 15:05:00,39.48,39.48,39.22,39.22,17400.0,30.6726,30.6726,30.4706,30.4706,17400.0
2014-03-19 15:10:00,39.22,39.24,39.12,39.18,16600.0,30.4706,30.4861,30.3929,30.4395,16600.0
2014-03-19 15:15:00,39.19,39.26,39.18,39.23,13300.0,30.4472,30.5016,30.4395,30.4783,13300.0
2014-03-19 15:20:00,39.23,39.31,39.21,39.23,19000.0,30.4783,30.5405,30.4628,30.4783,19000.0
2014-03-19 15:25:00,39.23,39.28,39.21,39.28,17400.0,30.4783,30.5172,30.4628,30.5172,17400.0
2014-03-19 15:30:00,39.27,39.35,39.26,39.35,22400.0,30.5094,30.5716,30.5016,30.5716,22400.0
2014-03-19 15:35:00,39.36,39.43,39.36,39.4,18500.0,30.5793,30.6337,30.5793,30.6104,18500.0
2014-03-19 15:40:00,39.41,39.51,39.41,39.49,30800.0,30.6182,30.6959,30.6182,30.6803,30800.0
2014-03-19 15:45:00,39.48,39.48,39.41,39.43,19600.0,30.6726,30.6726,30.6182,30.6337,19600.0
2014-03-19 15:50:00,39.43,39.44,39.39,39.42,30500.0,30.6337,30.6415,30.6026,30.6259,30500.0
2014-03-19 15:55:00,39.43,39.45,39.4,39.41,36600.0,30.6337,30.6492,30.6104,30.6182,36600.0
2014-03-20 09:30:00,39.33,39.51,39.26,39.49,25700.0,30.556,30.6959,30.5016,30.6803,25700.0
2014-03-20 09:35:00,39.46,39.5,39.33,39.44,23800.0,30.657,30.6881,30.556,30.6415,23800.0
2014-03-20 09:40:00,39.46,39.5,39.31,39.36,22600.0,30.657,30.6881,30.5405,30.5793,22600.0
2014-03-20 09:45:00,39.35,39.46,39.26,39.46,25500.0,30.5716,30.657,30.5016,30.657,25500.0
2014-03-20 09:50:00,39.43,39.47,39.35,39.43,29200.0,30.6337,30.6648,30.5716,30.6337,29200.0
2014-03-20 09:55:00,39.47,39.51,39.28,39.35,24700.0,30.6648,30.6959,30.5172,30.5716,24700.0
2014-03-20 10:00:00,39.39,39.47,39.32,39.43,17300.0,30.6026,30.6648,30.5482,30.6337,17300.0
2014-03-20 10:05:00,39.47,39.57,39.44,39.47,36500.0,30.6648,30.7425,30.6415,30.6648,36500.0
2014-03-20 10:10:00,39.5,39.5,39.38,39.45,16300.0,30.6881,30.6881,30.5949,30.6492,16300.0
2014-03-20 10:15:00,39.46,39.59,39.46,39.59,15300.0,30.657,30.758,30.657,30.758,15300.0
2014-03-20 10:20:00,39.59,39.59,39.49,39.51,6700.0,30.758,30.758,30.6803,30.6959,6700.0
2014-03-20 10:25:00,39.54,39.56,39.5,39.53,9500.0,30.7192,30.7347,30.6881,30.7114,9500.0
2014-03-20 10:30:00,39.54,39.6,39.51,39.6,12300.0,30.7192,30.7658,30.6959,30.7658,12300.0
2014-03-20 10:35:00,39.58,39.58,39.51,39.51,8800.0,30.7502,30.7502,30.6959,30.6959,8800.0
2014-03-20 10:40:00,39.52,39.54,39.5,39.51,8500.0,30.7036,30.7192,30.6881,30.6959,8500.0
2014-03-20 10:45:00,39.5,39.5,39.35,39.36,12200.0,30.6881,30.6881,30.5716,30.5793,12200.0
2014-03-20 10:50:00,39.37,39.37,39.25,39.27,14300.0,30.5871,30.5871,30.4939,30.5094,14300.0
2014-03-20 10:55:00,39.27,39.29,39.26,39.29,17400.0,30.5094,30.5249,30.5016,30.5249,17400.0
2014-03-20 11:00:00,39.29,39.3,39.17,39.29,17400.0,30.5249,30.5327,30.4317,30.5249,17400.0
2014-03-20 11:05:00,39.3,39.42,39.3,39.42,4000.0,30.5327,30.6259,30.5327,30.6259,4000.0
2014-03-20 11:10:00,39.43,39.45,39.31,39.32,5800.0,30.6337,30.6492,30.5405,30.5482,5800.0
2014-03-20 11:15:00,39.32,39.35,39.28,39.29,6000.0,30.5482,30.5716,30.5172,30.5249,6000.0
2014-03-20 11:20:00,39.28,39.29,39.25,39.26,9300.0,30.5172,30.5249,30.4939,30.5016,9300.0
2014-03-20 11:25:00,39.28,39.33,39.28,39.32,4400.0,30.5172,30.556,30.5172,30.5482,4400.0
2014-03-20 11:30:00,39.31,39.33,39.28,39.28,7300.0,30.5405,30.556,30.5172,30.5172,7300.0
2014-03-20 11:35:00,39.28,39.28,39.15,39.18,11600.0,30.5172,30.5172,30.4162,30.4395,11600.0
2014-03-20 11:40:00,39.2,39.22,39.16,39.18,9500.0,30.455,30.4706,30.4239,30.4395,9500.0
2014-03-20 11:45:00,39.2,39.3,39.2,39.23,9300.0,30.455,30.5327,30.455,30.4783,9300.0
2014-03-20 11:50:00,39.22,39.22,39.18,39.21,2800.0,30.4706,30.4706,30.4395,30.4628,2800.0
2014-03-20 11:55:00,39.23,39.34,39.23,39.34,6600.0,30.4783,30.5638,30.4783,30.5638,6600.0
2014-03-20 12:00:00,39.32,39.34,39.3,39.33,7200.0,30.5482,30.5638,30.5327,30.556,7200.0
2014-03-20 12:05:00,39.32,39.38,39.32,39.36,4400.0,30.5482,30.5949,30.5482,30.5793,4400.0
2014-03-20 12:10:00,39.36,39.36,39.32,39.35,4400.0,30.5793,30.5793,30.5482,30.5716,4400.0
2014-03-20 12:15:00,39.35,39.43,39.33,39.42,10500.0,30.5716,30.6337,30.556,30.6259,10500.0
2014-03-20 12:20:00,39.4,39.53,39.4,39.51,5200.0,30.6104,30.7114,30.6104,30.6959,5200.0
2014-03-20 12:25:00,39.5,39.5,39.42,39.46,5000.0,30.6881,30.6881,30.6259,30.657,5000.0
2014-03-20 12:30:00,39.45,39.45,39.4,39.4,4300.0,30.6492,30.6492,30.6104,30.6104,4300.0
2014-03-20 12:35:00,39.4,39.45,39.36,39.45,8300.0,30.6104,30.6492,30.5793,30.6492,8300.0
2014-03-20 12:40:00,39.45,39.45,39.4,39.43,9300.0,30.6492,30.6492,30.6104,30.6337,9300.0
2014-03-20 12:45:00,39.43,39.48,39.43,39.48,4300.0,30.6337,30.6726,30.6337,30.6726,4300.0
2014-03-20 12:50:00,39.49,39.49,39.37,39.4,8300.0,30.6803,30.6803,30.5871,30.6104,8300.0
2014-03-20 12:55:00,39.39,39.39,39.35,39.39,5200.0,30.6026,30.6026,30.5716,30.6026,5200.0
2014-03-20 13:00:00,39.39,39.41,39.36,39.38,5500.0,30.6026,30.6182,30.5793,30.5949,5500.0
2014-03-20 13:05:00,39.39,39.41,39.38,39.41,2400.0,30.6026,30.6182,30.5949,30.6182,2400.0
2014-03-20 13:10:00,39.41,39.41,39.35,39.38,10900.0,30.6182,30.6182,30.5716,30.5949,10900.0
2014-03-20 13:15:00,39.38,39.4,39.37,39.38,4100.0,30.5949,30.6104,30.5871,30.5949,4100.0
2014-03-20 13:20:00,39.37,39.4,39.36,39.4,8300.0,30.5871,30.6104,30.5793,30.6104,8300.0
2014-03-20 13:25:00,39.39,39.39,39.34,39.37,5500.0,30.6026,30.6026,30.5638,30.5871,5500.0
2014-03-20 13:30:00,39.37,39.4,39.36,39.4,3900.0,30.5871,30.6104,30.5793,30.6104,3900.0
2014-03-20 13:35:00,39.4,39.41,39.35,39.36,7200.0,30.6104,30.6182,30.5716,30.5793,7200.0
2014-03-20 13:40:00,39.36,39.41,39.36,39.4,6700.0,30.5793,30.6182,30.5793,30.6104,6700.0
2014-03-20 13:45:00,39.39,39.42,39.35,39.42,7500.0,30.6026,30.6259,30.5716,30.6259,7500.0
2014-03-20 13:50:00,39.42,39.42,39.37,39.4,12900.0,30.6259,30.6259,30.5871,30.6104,12900.0
2014-03-20 13:55:00,39.39,39.45,39.39,39.43,13300.0,30.6026,30.6492,30.6026,30.6337,13300.0
2014-03-20 14:00:00,39.45,39.52,39.43,39.52,15800.0,30.6492,30.7036,30.6337,30.7036,15800.0
2014-03-20 14:05:00,39.52,39.57,39.51,39.53,19200.0,30.7036,30.7425,30.6959,30.7114,19200.0
2014-03-20 14:10:00,39.53,39.55,39.52,39.54,13700.0,30.7114,30.7269,30.7036,30.7192,13700.0
2014-03-20 14:15:00,39.53,39.56,39.53,39.56,5700.0,30.7114,30.7347,30.7114,30.7347,5700.0
2014-03-20 14:20:00,39.55,39.55,39.51,39.53,5800.0,30.7269,30.7269,30.6959,30.7114,5800.0
2014-03-20 14:25:00,39.52,39.56,39.52,39.54,3800.0,30.7036,30.7347,30.7036,30.7192,3800.0
2014-03-20 14:30:00,39.53,39.55,39.52,39.54,9400.0,30.7114,30.7269,30.7036,30.7192,9400.0
2014-03-20 14:35:00,39.54,39.55,39.52,39.54,6800.0,30.7192,30.7269,30.7036,30.7192,6800.0
2014-03-20 14:40:00,39.54,39.55,39.53,39.53,7000.0,30.7192,30.7269,30.7114,30.7114,7000.0
2014-03-20 14:45:00,39.53,39.55,39.52,39.54,4700.0,30.7114,30.7269,30.7036,30.7192,4700.0
2014-03-20 14:50:00,39.54,39.56,39.54,39.55,6100.0,30.7192,30.7347,30.7192,30.7269,6100.0
2014-03-20 14:55:00,39.55,39.58,39.53,39.58,12600.0,30.7269,30.7502,30.7114,30.7502,12600.0
2014-03-20 15:00:00,39.6,39.6,39.52,39.55,10900.0,30.7658,30.7658,30.7036,30.7269,10900.0
2014-03-20 15:05:00,39.56,39.57,39.49,39.51,27300.0,30.7347,30.7425,30.6803,30.6959,27300.0
2014-03-20 15:10:00,39.51,39.55,39.51,39.53,9000.0,30.6959,30.7269,30.6959,30.7114,9000.0
2014-03-20 15:15:00,39.53,39.56,39.52,39.54,19800.0,30.7114,30.7347,30.7036,30.7192,19800.0
2014-03-20 15:20:00,39.54,39.55,39.46,39.47,14300.0,30.7192,30.7269,30.657,30.6648,14300.0
2014-03-20 15:25:00,39.46,39.53,39.38,39.4,108900.0,30.657,30.7114,30.5949,30.6104,108900.0
2014-03-20 15:30:00,39.4,39.48,39.4,39.45,34400.0,30.6104,30.6726,30.6104,30.6492,34400.0
2014-03-20 15:35:00,39.46,39.51,39.43,39.44,22400.0,30.657,30.6959,30.6337,30.6415,22400.0
2014-03-20 15:40:00,39.45,39.45,39.39,39.45,15700.0,30.6492,30.6492,30.6026,30.6492,15700.0
2014-03-20 15:45:00,39.44,39.44,39.38,39.43,20900.0,30.6415,30.6415,30.5949,30.6337,20900.0
2014-03-20 15:50:00,39.43,39.45,39.4,39.41,24900.0,30.6337,30.6492,30.6104,30.6182,24900.0
2014-03-20 15:55:00,39.41,39.48,39.4,39.45,51700.0,30.6182,30.6726,30.6104,30.6492,51700.0
2014-03-21 09:30:00,39.72,39.79,39.6,39.63,154400.0,30.859,30.9134,30.7658,30.7891,154400.0
2014-03-21 09:35:00,39.6,39.82,39.6,39.68,36900.0,30.7658,30.9367,30.7658,30.8279,36900.0
2014-03-21 09:40:00,39.74,39.75,39.61,39.66,33300.0,30.8745,30.8823,30.7735,30.8124,33300.0
2014-03-21 09:45:00,39.68,39.75,39.64,39.72,22700.0,30.8279,30.8823,30.7969,30.859,22700.0
2014-03-21 09:50:00,39.74,39.95,39.74,39.92,21200.0,30.8745,31.0377,30.8745,31.0144,21200.0
2014-03-21 09:55:00,39.92,40.01,39.82,39.96,63100.0,31.0144,31.0843,30.9367,31.0455,63100.0
2014-03-21 10:00:00,39.93,39.95,39.8,39.83,21200.0,31.0222,31.0377,30.9212,30.9445,21200.0
2014-03-21 10:05:00,39.88,39.95,39.87,39.94,13300.0,30.9833,31.0377,30.9755,31.0299,13300.0
2014-03-21 10:10:00,39.94,40.19,39.91,40.19,15500.0,31.0299,31.2242,31.0066,31.2242,15500.0
2014-03-21 10:15:00,40.19,40.19,39.97,40.0,15600.0,31.2242,31.2242,31.0532,31.0765,15600.0
2014-03-21 10:20:00,39.99,40.14,39.97,40.14,24000.0,31.0688,31.1853,31.0532,31.1853,24000.0
2014-03-21 10:25:00,40.13,40.13,39.98,39.98,16100.0,31.1775,31.1775,31.061,31.061,16100.0
2014-03-21 10:30:00,40.02,40.2,40.01,40.19,10500.0,31.0921,31.2319,31.0843,31.2242,10500.0
2014-03-21 10:35:00,40.18,40.19,40.14,40.14,15900.0,31.2164,31.2242,31.1853,31.1853,15900.0
2014-03-21 10:40:00,40.15,40.16,40.03,40.06,22700.0,31.1931,31.2009,31.0999,31.1232,22700.0
2014-03-21 10:45:00,40.06,40.11,40.06,40.11,13000.0,31.1232,31.162,31.1232,31.162,13000.0
2014-03-21 10:50:00,40.11,40.2,40.09,40.17,14800.0,31.162,31.2319,31.1465,31.2086,14800.0
2014-03-21 10:55:00,40.16,40.24,40.16,40.24,9100.0,31.2009,31.263,31.2009,31.263,9100.0
2014-03-21 11:00:00,40.25,40.4,40.25,40.37,25600.0,31.2708,31.3873,31.2708,31.364,25600.0
2014-03-21 11:05:00,40.36,40.37,40.29,40.29,16800.0,31.3562,31.364,31.3019,31.3019,16800.0
2014-03-21 11:10:00,40.29,40.36,40.29,40.3,8900.0,31.3019,31.3562,31.3019,31.3096,8900.0
2014-03-21 11:15:00,40.3,40.35,40.27,40.32,17100.0,31.3096,31.3485,31.2863,31.3252,17100.0
2014-03-21 11:20:00,40.33,40.34,40.3,40.33,13400.0,31.3329,31.3407,31.3096,31.3329,13400.0
2014-03-21 11:25:00,40.33,40.37,40.32,40.35,31400.0,31.3329,31.364,31.3252,31.3485,31400.0
2014-03-21 11:30:00,40.35,40.47,40.35,40.45,21700.0,31.3485,31.4417,31.3485,31.4262,21700.0
2014-03-21 11:35:00,40.44,40.44,40.36,40.39,21400.0,31.4184,31.4184,31.3562,31.3795,21400.0
2014-03-21 11:40:00,40.4,40.51,40.4,40.5,33600.0,31.3873,31.4728,31.3873,31.465,33600.0
2014-03-21 11:45:00,40.5,40.61,40.47,40.59,45400.0,31.465,31.5505,31.4417,31.5349,45400.0
2014-03-21 11:50:00,40.59,40.63,40.56,40.62,36200.0,31.5349,31.566,31.5116,31.5582,36200.0
2014-03-21 11:55:00,40.64,40.64,40.5,40.53,14900.0,31.5738,31.5738,31.465,31.4883,14900.0
2014-03-21 12:00:00,40.53,40.58,40.51,40.53,15000.0,31.4883,31.5272,31.4728,31.4883,15000.0
2014-03-21 12:05:00,40.54,40.78,40.54,40.76,62700.0,31.4961,31.6825,31.4961,31.667,62700.0
2014-03-21 12:10:00,40.76,40.78,40.71,40.77,26700.0,31.667,31.6825,31.6282,31.6748,26700.0
2014-03-21 12:15:00,40.76,40.87,40.76,40.84,41000.0,31.667,31.7525,31.667,31.7292,41000.0
2014-03-21 12:20:00,40.82,40.82,40.72,40.73,9400.0,31.7136,31.7136,31.6359,31.6437,9400.0
2014-03-21 12:25:00,40.71,40.9,40.71,40.9,39200.0,31.6282,31.7758,31.6282,31.7758,39200.0
2014-03-21 12:30:00,40.88,40.96,40.8,40.8,50200.0,31.7602,31.8224,31.6981,31.6981,50200.0
2014-03-21 12:35:00,40.8,40.88,40.76,40.88,14700.0,31.6981,31.7602,31.667,31.7602,14700.0
2014-03-21 12:40:00,40.9,41.01,40.88,40.98,42200.0,31.7758,31.8612,31.7602,31.8379,42200.0
2014-03-21 12:45:00,40.98,40.98,40.68,40.7,21100.0,31.8379,31.8379,31.6048,31.6204,21100.0
2014-03-21 12:50:00,40.7,40.76,40.68,40.75,10700.0,31.6204,31.667,31.6048,31.6592,10700.0
2014-03-21 12:55:00,40.76,40.79,40.74,40.77,12600.0,31.667,31.6903,31.6515,31.6748,12600.0
2014-03-21 13:00:00,40.78,40.81,40.76,40.76,13700.0,31.6825,31.7058,31.667,31.667,13700.0
2014-03-21 13:05:00,40.76,40.84,40.76,40.81,14900.0,31.667,31.7292,31.667,31.7058,14900.0
2014-03-21 13:10:00,40.78,40.78,40.66,40.68,18800.0,31.6825,31.6825,31.5893,31.6048,18800.0
2014-03-21 13:15:00,40.67,40.71,40.64,40.64,10700.0,31.5971,31.6282,31.5738,31.5738,10700.0
2014-03-21 13:20:00,40.63,40.63,40.48,40.58,17900.0,31.566,31.566,31.4495,31.5272,17900.0
2014-03-21 13:25:00,40.58,40.58,40.48,40.5,33500.0,31.5272,31.5272,31.4495,31.465,33500.0
2014-03-21 13:30:00,40.5,40.55,40.44,40.55,22100.0,31.465,31.5038,31.4184,31.5038,22100.0
2014-03-21 13:35:00,40.55,40.57,40.4,40.57,51400.0,31.5038,31.5194,31.3873,31.5194,51400.0
2014-03-21 13:40:00,40.57,40.6,40.51,40.56,14900.0,31.5194,31.5427,31.4728,31.5116,14900.0
2014-03-21 13:45:00,40.55,40.55,40.48,40.48,12200.0,31.5038,31.5038,31.4495,31.4495,12200.0
2014-03-21 13:50:00,40.48,40.48,40.36,40.38,63100.0,31.4495,31.4495,31.3562,31.3718,63100.0
2014-03-21 13:55:00,40.38,40.44,40.35,40.41,49700.0,31.3718,31.4184,31.3485,31.3951,49700.0
2014-03-21 14:00:00,40.41,40.43,40.32,40.39,29600.0,31.3951,31.4106,31.3252,31.3795,29600.0
2014-03-21 14:05:00,40.37,40.39,40.35,40.36,18800.0,31.364,31.3795,31.3485,31.3562,18800.0
2014-03-21 14:10:00,40.36,40.36,40.19,40.19,23500.0,31.3562,31.3562,31.2242,31.2242,23500.0
2014-03-21 14:15:00,40.19,40.23,40.13,40.13,19200.0,31.2242,31.2552,31.1775,31.1775,19200.0
2014-03-21 14:20:00,40.14,40.19,40.12,40.18,26900.0,31.1853,31.2242,31.1698,31.2164,26900.0
2014-03-21 14:25:00,40.17,40.19,40.11,40.12,13400.0,31.2086,31.2242,31.162,31.1698,13400.0
2014-03-21 14:30:00,40.11,40.12,39.99,40.0,125100.0,31.162,31.1698,31.0688,31.0765,125100.0
2014-03-21 14:35:00,39.99,40.01,39.98,39.99,41500.0,31.0688,31.0843,31.061,31.0688,41500.0
2014-03-21 14:40:00,40.0,40.0,39.98,40.0,30400.0,31.0765,31.0765,31.061,31.0765,30400.0
2014-03-21 14:45:00,40.0,40.21,40.0,40.18,67400.0,31.0765,31.2397,31.0765,31.2164,67400.0
2014-03-21 14:50:00,40.18,40.18,40.02,40.03,74700.0,31.2164,31.2164,31.0921,31.0999,74700.0
2014-03-21 14:55:00,40.03,40.11,39.99,39.99,39600.0,31.0999,31.162,31.0688,31.0688,39600.0
2014-03-21 15:00:00,39.97,39.99,39.87,39.87,53900.0,31.0532,31.0688,30.9755,30.9755,53900.0
2014-03-21 15:05:00,39.87,39.93,39.86,39.9,26000.0,30.9755,31.0222,30.9678,30.9989,26000.0
2014-03-21 15:10:00,39.89,39.89,39.8,39.8,25300.0,30.9911,30.9911,30.9212,30.9212,25300.0
2014-03-21 15:15:00,39.79,39.79,39.63,39.63,64800.0,30.9134,30.9134,30.7891,30.7891,64800.0
2014-03-21 15:20:00,39.63,39.63,39.42,39.43,129600.0,30.7891,30.7891,30.6259,30.6337,129600.0
2014-03-21 15:25:00,39.44,39.65,39.29,39.64,97400.0,30.6415,30.8046,30.5249,30.7969,97400.0
2014-03-21 15:30:00,39.63,39.68,39.57,39.68,49100.0,30.7891,30.8279,30.7425,30.8279,49100.0
2014-03-21 15:35:00,39.68,39.68,39.59,39.6,38500.0,30.8279,30.8279,30.758,30.7658,38500.0
2014-03-21 15:40:00,39.59,39.64,39.58,39.63,55600.0,30.758,30.7969,30.7502,30.7891,55600.0
2014-03-21 15:45:00,39.65,39.7,39.6,39.7,94500.0,30.8046,30.8435,30.7658,30.8435,94500.0
2014-03-21 15:50:00,39.7,39.71,39.64,39.65,73400.0,30.8435,30.8512,30.7969,30.8046,73400.0
2014-03-21 15:55:00,39.65,39.72,39.61,39.63,197800.0,30.8046,30.859,30.7735,30.7891,197800.0
2014-03-24 09:30:00,39.72,39.91,39.63,39.83,37100.0,30.859,31.0066,30.7891,30.9445,37100.0
2014-03-24 09:35:00,39.82,39.96,39.71,39.95,18500.0,30.9367,31.0455,30.8512,31.0377,18500.0
2014-03-24 09:40:00,39.95,39.99,39.86,39.89,17400.0,31.0377,31.0688,30.9678,30.9911,17400.0
2014-03-24 09:45:00,39.89,39.91,39.86,39.88,21700.0,30.9911,31.0066,30.9678,30.9833,21700.0
2014-03-24 09:50:00,39.85,39.95,39.79,39.94,13800.0,30.96,31.0377,30.9134,31.0299,13800.0
2014-03-24 09:55:00,39.93,39.93,39.55,39.69,16500.0,31.0222,31.0222,30.7269,30.8357,16500.0
2014-03-24 10:00:00,39.65,39.65,39.5,39.55,13600.0,30.8046,30.8046,30.6881,30.7269,13600.0
2014-03-24 10:05:00,39.53,39.62,39.43,39.62,11900.0,30.7114,30.7813,30.6337,30.7813,11900.0
2014-03-24 10:10:00,39.59,39.59,39.41,39.51,13500.0,30.758,30.758,30.6182,30.6959,13500.0
2014-03-24 10:15:00,39.5,39.56,39.42,39.5,8100.0,30.6881,30.7347,30.6259,30.6881,8100.0
2014-03-24 10:20:00,39.46,39.47,39.43,39.43,8400.0,30.657,30.6648,30.6337,30.6337,8400.0
2014-03-24 10:25:00,39.44,39.44,39.34,39.42,15100.0,30.6415,30.6415,30.5638,30.6259,15100.0
2014-03-24 10:30:00,39.41,39.41,39.21,39.21,16500.0,30.6182,30.6182,30.4628,30.4628,16500.0
2014-03-24 10:35:00,39.23,39.31,39.22,39.26,13700.0,30.4783,30.5405,30.4706,30.5016,13700.0
2014-03-24 10:40:00,39.25,39.25,39.18,39.2,15300.0,30.4939,30.4939,30.4395,30.455,15300.0
2014-03-24 10:45:00,39.2,39.31,39.2,39.3,8400.0,30.455,30.5405,30.455,30.5327,8400.0
2014-03-24 10:50:00,39.31,39.44,39.3,39.43,10200.0,30.5405,30.6415,30.5327,30.6337,10200.0
2014-03-24 10:55:00,39.39,39.43,39.38,39.38,6300.0,30.6026,30.6337,30.5949,30.5949,6300.0
2014-03-24 11:00:00,39.36,39.37,39.19,39.23,9000.0,30.5793,30.5871,30.4472,30.4783,9000.0
2014-03-24 11:05:00,39.23,39.23,39.15,39.15,17400.0,30.4783,30.4783,30.4162,30.4162,17400.0
2014-03-24 11:10:00,39.15,39.15,39.05,39.08,37300.0,30.4162,30.4162,30.3385,30.3618,37300.0
2014-03-24 11:15:00,39.07,39.08,39.01,39.07,10300.0,30.354,30.3618,30.3074,30.354,10300.0
2014-03-24 11:20:00,39.07,39.07,39.0,39.02,9700.0,30.354,30.354,30.2996,30.3152,9700.0
2014-03-24 11:25:00,39.02,39.09,39.02,39.02,7900.0,30.3152,30.3696,30.3152,30.3152,7900.0
2014-03-24 11:30:00,39.0,39.02,38.94,38.96,14800.0,30.2996,30.3152,30.253,30.2686,14800.0
2014-03-24 11:35:00,38.97,39.0,38.93,38.99,8600.0,30.2763,30.2996,30.2452,30.2919,8600.0
2014-03-24 11:40:00,38.99,38.99,38.92,38.92,5900.0,30.2919,30.2919,30.2375,30.2375,5900.0
2014-03-24 11:45:00,38.94,38.96,38.85,38.85,14500.0,30.253,30.2686,30.1831,30.1831,14500.0
2014-03-24 11:50:00,38.85,38.91,38.82,38.9,10600.0,30.1831,30.2297,30.1598,30.2219,10600.0
2014-03-24 11:55:00,38.9,39.0,38.89,38.99,12100.0,30.2219,30.2996,30.2142,30.2919,12100.0
2014-03-24 12:00:00,38.99,39.04,38.99,39.03,9500.0,30.2919,30.3307,30.2919,30.3229,9500.0
2014-03-24 12:05:00,39.05,39.08,39.01,39.01,11100.0,30.3385,30.3618,30.3074,30.3074,11100.0
2014-03-24 12:10:00,39.01,39.09,38.98,39.09,8600.0,30.3074,30.3696,30.2841,30.3696,8600.0
2014-03-24 12:15:00,39.09,39.18,39.07,39.18,10500.0,30.3696,30.4395,30.354,30.4395,10500.0
2014-03-24 12:20:00,39.18,39.22,39.17,39.21,16000.0,30.4395,30.4706,30.4317,30.4628,16000.0
2014-03-24 12:25:00,39.21,39.22,39.15,39.16,11300.0,30.4628,30.4706,30.4162,30.4239,11300.0
2014-03-24 12:30:00,39.16,39.19,39.16,39.17,5600.0,30.4239,30.4472,30.4239,30.4317,5600.0
2014-03-24 12:35:00,39.17,39.23,39.16,39.23,9500.0,30.4317,30.4783,30.4239,30.4783,9500.0
2014-03-24 12:40:00,39.23,39.23,39.17,39.19,10600.0,30.4783,30.4783,30.4317,30.4472,10600.0
2014-03-24 12:45:00,39.18,39.22,39.16,39.22,7300.0,30.4395,30.4706,30.4239,30.4706,7300.0
2014-03-24 12:50:00,39.22,39.22,39.18,39.19,9300.0,30.4706,30.4706,30.4395,30.4472,9300.0
2014-03-24 12:55:00,39.2,39.21,39.19,39.19,15000.0,30.455,30.4628,30.4472,30.4472,15000.0
2014-03-24 13:00:00,39.2,39.28,39.19,39.26,8900.0,30.455,30.5172,30.4472,30.5016,8900.0
2014-03-24 13:05:00,39.26,39.28,39.26,39.27,8800.0,30.5016,30.5172,30.5016,30.5094,8800.0
2014-03-24 13:10:00,39.27,39.28,39.23,39.28,8800.0,30.5094,30.5172,30.4783,30.5172,8800.0
2014-03-24 13:15:00,39.27,39.29,39.24,39.29,9000.0,30.5094,30.5249,30.4861,30.5249,9000.0
2014-03-24 13:20:00,39.3,39.34,39.3,39.31,10500.0,30.5327,30.5638,30.5327,30.5405,10500.0
2014-03-24 13:25:00,39.3,39.34,39.3,39.3,8300.0,30.5327,30.5638,30.5327,30.5327,8300.0
2014-03-24 13:30:00,39.31,39.39,39.3,39.38,5100.0,30.5405,30.6026,30.5327,30.5949,5100.0
2014-03-24 13:35:00,39.37,39.38,39.3,39.33,10300.0,30.5871,30.5949,30.5327,30.556,10300.0
2014-03-24 13:40:00,39.33,39.38,39.33,39.37,7400.0,30.556,30.5949,30.556,30.5871,7400.0
2014-03-24 13:45:00,39.37,39.41,39.36,39.38,10300.0,30.5871,30.6182,30.5793,30.5949,10300.0
2014-03-24 13:50:00,39.39,39.42,39.39,39.41,6800.0,30.6026,30.6259,30.6026,30.6182,6800.0
2014-03-24 13:55:00,39.41,39.53,39.41,39.49,38800.0,30.6182,30.7114,30.6182,30.6803,38800.0
2014-03-24 14:00:00,39.49,39.66,39.49,39.62,29500.0,30.6803,30.8124,30.6803,30.7813,29500.0
2014-03-24 14:05:00,39.62,39.62,39.53,39.53,16100.0,30.7813,30.7813,30.7114,30.7114,16100.0
2014-03-24 14:10:00,39.54,39.55,39.52,39.55,5800.0,30.7192,30.7269,30.7036,30.7269,5800.0
2014-03-24 14:15:00,39.55,39.55,39.41,39.43,12900.0,30.7269,30.7269,30.6182,30.6337,12900.0
2014-03-24 14:20:00,39.45,39.46,39.44,39.44,5800.0,30.6492,30.657,30.6415,30.6415,5800.0
2014-03-24 14:25:00,39.44,39.6,39.42,39.55,20500.0,30.6415,30.7658,30.6259,30.7269,20500.0
2014-03-24 14:30:00,39.55,39.55,39.47,39.47,8500.0,30.7269,30.7269,30.6648,30.6648,8500.0
2014-03-24 14:35:00,39.46,39.47,39.41,39.41,7800.0,30.657,30.6648,30.6182,30.6182,7800.0
2014-03-24 14:40:00,39.41,39.55,39.41,39.5,17200.0,30.6182,30.7269,30.6182,30.6881,17200.0
2014-03-24 14:45:00,39.5,39.61,39.5,39.56,16300.0,30.6881,30.7735,30.6881,30.7347,16300.0
2014-03-24 14:50:00,39.56,39.56,39.42,39.42,8900.0,30.7347,30.7347,30.6259,30.6259,8900.0
2014-03-24 14:55:00,39.42,39.45,39.4,39.42,16900.0,30.6259,30.6492,30.6104,30.6259,16900.0
2014-03-24 15:00:00,39.42,39.46,39.37,39.37,8500.0,30.6259,30.657,30.5871,30.5871,8500.0
2014-03-24 15:05:00,39.37,39.39,39.34,39.37,15000.0,30.5871,30.6026,30.5638,30.5871,15000.0
2014-03-24 15:10:00,39.35,39.35,39.3,39.32,17800.0,30.5716,30.5716,30.5327,30.5482,17800.0
2014-03-24 15:15:00,39.3,39.3,39.29,39.3,4600.0,30.5327,30.5327,30.5249,30.5327,4600.0
2014-03-24 15:20:00,39.31,39.34,39.3,39.34,12700.0,30.5405,30.5638,30.5327,30.5638,12700.0
2014-03-24 15:25:00,39.34,39.46,39.34,39.43,16400.0,30.5638,30.657,30.5638,30.6337,16400.0
2014-03-24 15:30:00,39.44,39.52,39.43,39.5,18000.0,30.6415,30.7036,30.6337,30.6881,18000.0
2014-03-24 15:35:00,39.49,39.5,39.42,39.46,19700.0,30.6803,30.6881,30.6259,30.657,19700.0
2014-03-24 15:40:00,39.47,39.48,39.4,39.41,18500.0,30.6648,30.6726,30.6104,30.6182,18500.0
2014-03-24 15:45:00,39.41,39.43,39.39,39.4,32800.0,30.6182,30.6337,30.6026,30.6104,32800.0
2014-03-24 15:50:00,39.4,39.45,39.36,39.44,37300.0,30.6104,30.6492,30.5793,30.6415,37300.0
2014-03-24 15:55:00,39.43,39.44,39.34,39.35,55300.0,30.6337,30.6415,30.5638,30.5716,55300.0
2014-03-25 09:30:00,39.38,39.86,39.38,39.66,25400.0,30.5949,30.9678,30.5949,30.8124,25400.0
2014-03-25 09:35:00,39.72,39.72,39.34,39.43,17800.0,30.859,30.859,30.5638,30.6337,17800.0
2014-03-25 09:40:00,39.4,39.42,39.09,39.39,16600.0,30.6104,30.6259,30.3696,30.6026,16600.0
2014-03-25 09:45:00,39.38,39.63,39.35,39.62,12900.0,30.5949,30.7891,30.5716,30.7813,12900.0
2014-03-25 09:50:00,39.64,39.64,39.29,39.37,30600.0,30.7969,30.7969,30.5249,30.5871,30600.0
2014-03-25 09:55:00,39.37,39.37,39.16,39.2,10100.0,30.5871,30.5871,30.4239,30.455,10100.0
2014-03-25 10:00:00,39.23,39.32,39.0,39.06,35800.0,30.4783,30.5482,30.2996,30.3462,35800.0
2014-03-25 10:05:00,39.06,39.14,38.98,39.02,20100.0,30.3462,30.4084,30.2841,30.3152,20100.0
2014-03-25 10:10:00,39.0,39.19,38.98,39.07,12600.0,30.2996,30.4472,30.2841,30.354,12600.0
2014-03-25 10:15:00,39.09,39.1,38.9,38.9,10200.0,30.3696,30.3773,30.2219,30.2219,10200.0
2014-03-25 10:20:00,38.9,38.99,38.87,38.88,21200.0,30.2219,30.2919,30.1986,30.2064,21200.0
2014-03-25 10:25:00,38.9,39.08,38.9,39.08,10000.0,30.2219,30.3618,30.2219,30.3618,10000.0
2014-03-25 10:30:00,39.08,39.08,39.0,39.04,10100.0,30.3618,30.3618,30.2996,30.3307,10100.0
2014-03-25 10:35:00,39.05,39.15,39.02,39.12,11600.0,30.3385,30.4162,30.3152,30.3929,11600.0
2014-03-25 10:40:00,39.15,39.18,39.13,39.15,16400.0,30.4162,30.4395,30.4006,30.4162,16400.0
2014-03-25 10:45:00,39.16,39.18,39.15,39.16,10600.0,30.4239,30.4395,30.4162,30.4239,10600.0
2014-03-25 10:50:00,39.16,39.21,39.15,39.21,5200.0,30.4239,30.4628,30.4162,30.4628,5200.0
2014-03-25 10:55:00,39.21,39.25,39.15,39.16,11300.0,30.4628,30.4939,30.4162,30.4239,11300.0
2014-03-25 11:00:00,39.13,39.13,38.95,38.97,14300.0,30.4006,30.4006,30.2608,30.2763,14300.0
2014-03-25 11:05:00,38.96,39.0,38.77,38.77,24800.0,30.2686,30.2996,30.1209,30.1209,24800.0
2014-03-25 11:10:00,38.76,38.78,38.7,38.7,22200.0,30.1132,30.1287,30.0666,30.0666,22200.0
2014-03-25 11:15:00,38.71,38.86,38.7,38.86,5100.0,30.0743,30.1909,30.0666,30.1909,5100.0
2014-03-25 11:20:00,38.87,38.94,38.87,38.9,6900.0,30.1986,30.253,30.1986,30.2219,6900.0
2014-03-25 11:25:00,38.94,38.95,38.79,38.8,16600.0,30.253,30.2608,30.1365,30.1442,16600.0
2014-03-25 11:30:00,38.8,38.8,38.62,38.62,16800.0,30.1442,30.1442,30.0044,30.0044,16800.0
2014-03-25 11:35:00,38.63,38.71,38.61,38.64,18300.0,30.0122,30.0743,29.9966,30.0199,18300.0
2014-03-25 11:40:00,38.64,38.74,38.64,38.69,4100.0,30.0199,30.0976,30.0199,30.0588,4100.0
2014-03-25 11:45:00,38.69,38.7,38.61,38.64,8300.0,30.0588,30.0666,29.9966,30.0199,8300.0
2014-03-25 11:50:00,38.66,38.71,38.65,38.66,6300.0,30.0355,30.0743,30.0277,30.0355,6300.0
2014-03-25 11:55:00,38.66,38.66,38.56,38.63,8600.0,30.0355,30.0355,29.9578,30.0122,8600.0
2014-03-25 12:00:00,38.62,38.62,38.54,38.55,6700.0,30.0044,30.0044,29.9423,29.95,6700.0
2014-03-25 12:05:00,38.55,38.56,38.47,38.53,15900.0,29.95,29.9578,29.8879,29.9345,15900.0
2014-03-25 12:10:00,38.52,38.52,38.33,38.33,37000.0,29.9267,29.9267,29.7791,29.7791,37000.0
2014-03-25 12:15:00,38.35,38.42,38.33,38.42,6700.0,29.7946,29.849,29.7791,29.849,6700.0
2014-03-25 12:20:00,38.42,38.47,38.38,38.47,12000.0,29.849,29.8879,29.8179,29.8879,12000.0
2014-03-25 12:25:00,38.47,38.47,38.32,38.36,12900.0,29.8879,29.8879,29.7713,29.8024,12900.0
2014-03-25 12:30:00,38.36,38.37,38.26,38.34,27200.0,29.8024,29.8102,29.7247,29.7869,27200.0
2014-03-25 12:35:00,38.34,38.43,38.34,38.4,17400.0,29.7869,29.8568,29.7869,29.8335,17400.0
2014-03-25 12:40:00,38.38,38.49,38.38,38.45,11600.0,29.8179,29.9034,29.8179,29.8723,11600.0
2014-03-25 12:45:00,38.45,38.52,38.44,38.49,13700.0,29.8723,29.9267,29.8646,29.9034,13700.0
2014-03-25 12:50:00,38.49,38.55,38.48,38.5,8300.0,29.9034,29.95,29.8956,29.9112,8300.0
2014-03-25 12:55:00,38.51,38.53,38.51,38.51,2700.0,29.9189,29.9345,29.9189,29.9189,2700.0
2014-03-25 13:00:00,38.5,38.5,38.43,38.46,8800.0,29.9112,29.9112,29.8568,29.8801,8800.0
2014-03-25 13:05:00,38.51,38.58,38.51,38.58,8700.0,29.9189,29.9733,29.9189,29.9733,8700.0
2014-03-25 13:10:00,38.58,38.6,38.55,38.58,6300.0,29.9733,29.9889,29.95,29.9733,6300.0
2014-03-25 13:15:00,38.58,38.7,38.58,38.7,19500.0,29.9733,30.0666,29.9733,30.0666,19500.0
2014-03-25 13:20:00,38.71,38.74,38.69,38.74,11700.0,30.0743,30.0976,30.0588,30.0976,11700.0
2014-03-25 13:25:00,38.74,38.81,38.74,38.81,14400.0,30.0976,30.152,30.0976,30.152,14400.0
2014-03-25 13:30:00,38.82,38.83,38.75,38.75,11100.0,30.1598,30.1676,30.1054,30.1054,11100.0
2014-03-25 13:35:00,38.75,38.75,38.72,38.75,4600.0,30.1054,30.1054,30.0821,30.1054,4600.0
2014-03-25 13:40:00,38.76,38.76,38.67,38.74,13800.0,30.1132,30.1132,30.0433,30.0976,13800.0
2014-03-25 13:45:00,38.74,38.75,38.66,38.7,10900.0,30.0976,30.1054,30.0355,30.0666,10900.0
2014-03-25 13:50:00,38.71,38.71,38.61,38.61,12400.0,30.0743,30.0743,29.9966,29.9966,12400.0
2014-03-25 13:55:00,38.61,38.61,38.55,38.6,14000.0,29.9966,29.9966,29.95,29.9889,14000.0
2014-03-25 14:00:00,38.61,38.73,38.61,38.73,15900.0,29.9966,30.0899,29.9966,30.0899,15900.0
2014-03-25 14:05:00,38.73,38.73,38.67,38.69,14300.0,30.0899,30.0899,30.0433,30.0588,14300.0
2014-03-25 14:10:00,38.7,38.72,38.56,38.56,37300.0,30.0666,30.0821,29.9578,29.9578,37300.0
2014-03-25 14:15:00,38.56,38.56,38.44,38.45,19800.0,29.9578,29.9578,29.8646,29.8723,19800.0
2014-03-25 14:20:00,38.44,38.55,38.43,38.54,17000.0,29.8646,29.95,29.8568,29.9423,17000.0
2014-03-25 14:25:00,38.56,38.57,38.51,38.51,14600.0,29.9578,29.9656,29.9189,29.9189,14600.0
2014-03-25 14:30:00,38.52,38.52,38.46,38.49,18500.0,29.9267,29.9267,29.8801,29.9034,18500.0
2014-03-25 14:35:00,38.49,38.5,38.47,38.49,12300.0,29.9034,29.9112,29.8879,29.9034,12300.0
2014-03-25 14:40:00,38.49,38.51,38.39,38.41,23300.0,29.9034,29.9189,29.8257,29.8413,23300.0
2014-03-25 14:45:00,38.41,38.44,38.41,38.44,18900.0,29.8413,29.8646,29.8413,29.8646,18900.0
2014-03-25 14:50:00,38.44,38.44,38.42,38.44,16200.0,29.8646,29.8646,29.849,29.8646,16200.0
2014-03-25 14:55:00,38.44,38.47,38.44,38.45,27100.0,29.8646,29.8879,29.8646,29.8723,27100.0
2014-03-25 15:00:00,38.46,38.47,38.41,38.43,26500.0,29.8801,29.8879,29.8413,29.8568,26500.0
2014-03-25 15:05:00,38.43,38.44,38.39,38.4,36800.0,29.8568,29.8646,29.8257,29.8335,36800.0
2014-03-25 15:10:00,38.4,38.45,38.39,38.44,41500.0,29.8335,29.8723,29.8257,29.8646,41500.0
2014-03-25 15:15:00,38.45,38.51,38.43,38.45,49300.0,29.8723,29.9189,29.8568,29.8723,49300.0
2014-03-25 15:20:00,38.45,38.47,38.42,38.43,21600.0,29.8723,29.8879,29.849,29.8568,21600.0
2014-03-25 15:25:00,38.42,38.48,38.41,38.48,49200.0,29.849,29.8956,29.8413,29.8956,49200.0
2014-03-25 15:30:00,38.5,38.53,38.48,38.5,35000.0,29.9112,29.9345,29.8956,29.9112,35000.0
2014-03-25 15:35:00,38.48,38.55,38.48,38.54,46000.0,29.8956,29.95,29.8956,29.9423,46000.0
2014-03-25 15:40:00,38.54,38.7,38.53,38.7,63000.0,29.9423,30.0666,29.9345,30.0666,63000.0
2014-03-25 15:45:00,38.7,38.71,38.59,38.66,81800.0,30.0666,30.0743,29.9811,30.0355,81800.0
2014-03-25 15:50:00,38.66,38.68,38.59,38.67,66900.0,30.0355,30.051,29.9811,30.0433,66900.0
2014-03-25 15:55:00,38.67,38.69,38.62,38.66,109700.0,30.0433,30.0588,30.0044,30.0355,109700.0
2014-03-26 09:30:00,38.96,39.0,38.77,38.86,18800.0,30.2686,30.2996,30.1209,30.1909,18800.0
2014-03-26 09:35:00,38.85,38.94,38.76,38.9,8400.0,30.1831,30.253,30.1132,30.2219,8400.0
2014-03-26 09:40:00,38.89,38.95,38.86,38.9,4300.0,30.2142,30.2608,30.1909,30.2219,4300.0
2014-03-26 09:45:00,38.96,38.97,38.75,38.93,11700.0,30.2686,30.2763,30.1054,30.2452,11700.0
2014-03-26 09:50:00,38.9,38.95,38.7,38.83,8900.0,30.2219,30.2608,30.0666,30.1676,8900.0
2014-03-26 09:55:00,38.85,38.96,38.82,38.87,8000.0,30.1831,30.2686,30.1598,30.1986,8000.0
2014-03-26 10:00:00,38.8,38.89,38.77,38.88,11200.0,30.1442,30.2142,30.1209,30.2064,11200.0
2014-03-26 10:05:00,38.86,39.03,38.86,38.87,10300.0,30.1909,30.3229,30.1909,30.1986,10300.0
2014-03-26 10:10:00,38.87,38.91,38.82,38.84,5300.0,30.1986,30.2297,30.1598,30.1753,5300.0
2014-03-26 10:15:00,38.82,38.88,38.76,38.87,8400.0,30.1598,30.2064,30.1132,30.1986,8400.0
2014-03-26 10:20:00,38.86,38.89,38.77,38.79,7500.0,30.1909,30.2142,30.1209,30.1365,7500.0
2014-03-26 10:25:00,38.78,38.8,38.74,38.78,5400.0,30.1287,30.1442,30.0976,30.1287,5400.0
2014-03-26 10:30:00,38.74,38.76,38.67,38.67,8600.0,30.0976,30.1132,30.0433,30.0433,8600.0
2014-03-26 10:35:00,38.67,38.74,38.63,38.72,9100.0,30.0433,30.0976,30.0122,30.0821,9100.0
2014-03-26 10:40:00,38.69,38.7,38.56,38.57,11400.0,30.0588,30.0666,29.9578,29.9656,11400.0
2014-03-26 10:45:00,38.55,38.57,38.49,38.52,10500.0,29.95,29.9656,29.9034,29.9267,10500.0
2014-03-26 10:50:00,38.52,38.58,38.52,38.53,6400.0,29.9267,29.9733,29.9267,29.9345,6400.0
2014-03-26 10:55:00,38.49,38.54,38.44,38.44,8700.0,29.9034,29.9423,29.8646,29.8646,8700.0
2014-03-26 11:00:00,38.46,38.52,38.46,38.48,13600.0,29.8801,29.9267,29.8801,29.8956,13600.0
2014-03-26 11:05:00,38.47,38.52,38.43,38.52,16900.0,29.8879,29.9267,29.8568,29.9267,16900.0
2014-03-26 11:10:00,38.52,38.54,38.51,38.53,9700.0,29.9267,29.9423,29.9189,29.9345,9700.0
2014-03-26 11:15:00,38.52,38.57,38.48,38.55,29700.0,29.9267,29.9656,29.8956,29.95,29700.0
2014-03-26 11:20:00,38.52,38.53,38.5,38.5,4300.0,29.9267,29.9345,29.9112,29.9112,4300.0
2014-03-26 11:25:00,38.5,38.52,38.48,38.49,10700.0,29.9112,29.9267,29.8956,29.9034,10700.0
2014-03-26 11:30:00,38.48,38.49,38.32,38.34,14200.0,29.8956,29.9034,29.7713,29.7869,14200.0
2014-03-26 11:35:00,38.34,38.37,38.34,38.35,5300.0,29.7869,29.8102,29.7869,29.7946,5300.0
2014-03-26 11:40:00,38.35,38.41,38.34,38.37,15600.0,29.7946,29.8413,29.7869,29.8102,15600.0
2014-03-26 11:45:00,38.37,38.37,38.32,38.35,9000.0,29.8102,29.8102,29.7713,29.7946,9000.0
2014-03-26 11:50:00,38.36,38.39,38.36,38.39,5300.0,29.8024,29.8257,29.8024,29.8257,5300.0
2014-03-26 11:55:00,38.36,38.41,38.35,38.41,7000.0,29.8024,29.8413,29.7946,29.8413,7000.0
2014-03-26 12:00:00,38.41,38.41,38.35,38.38,6900.0,29.8413,29.8413,29.7946,29.8179,6900.0
2014-03-26 12:05:00,38.38,38.4,38.34,38.38,9500.0,29.8179,29.8335,29.7869,29.8179,9500.0
2014-03-26 12:10:00,38.41,38.43,38.39,38.43,3900.0,29.8413,29.8568,29.8257,29.8568,3900.0
2014-03-26 12:15:00,38.43,38.43,38.41,38.42,4200.0,29.8568,29.8568,29.8413,29.849,4200.0
2014-03-26 12:20:00,38.41,38.45,38.41,38.45,6200.0,29.8413,29.8723,29.8413,29.8723,6200.0
2014-03-26 12:25:00,38.44,38.44,38.39,38.39,7900.0,29.8646,29.8646,29.8257,29.8257,7900.0
2014-03-26 12:30:00,38.39,38.46,38.38,38.45,4400.0,29.8257,29.8801,29.8179,29.8723,4400.0
2014-03-26 12:35:00,38.46,38.54,38.43,38.43,12100.0,29.8801,29.9423,29.8568,29.8568,12100.0
2014-03-26 12:40:00,38.43,38.46,38.38,38.38,7900.0,29.8568,29.8801,29.8179,29.8179,7900.0
2014-03-26 12:45:00,38.39,38.41,38.37,38.4,6700.0,29.8257,29.8413,29.8102,29.8335,6700.0
2014-03-26 12:50:00,38.4,38.4,38.36,38.36,7800.0,29.8335,29.8335,29.8024,29.8024,7800.0
2014-03-26 12:55:00,38.35,38.35,38.32,38.32,2800.0,29.7946,29.7946,29.7713,29.7713,2800.0
2014-03-26 13:00:00,38.32,38.34,38.3,38.32,14500.0,29.7713,29.7869,29.7558,29.7713,14500.0
2014-03-26 13:05:00,38.3,38.31,38.26,38.27,4200.0,29.7558,29.7636,29.7247,29.7325,4200.0
2014-03-26 13:10:00,38.29,38.29,38.26,38.27,10300.0,29.748,29.748,29.7247,29.7325,10300.0
2014-03-26 13:15:00,38.27,38.29,38.27,38.29,4200.0,29.7325,29.748,29.7325,29.748,4200.0
2014-03-26 13:20:00,38.29,38.32,38.26,38.27,9700.0,29.748,29.7713,29.7247,29.7325,9700.0
2014-03-26 13:25:00,38.27,38.28,38.11,38.17,75200.0,29.7325,29.7403,29.6082,29.6548,75200.0
2014-03-26 13:30:00,38.16,38.22,38.13,38.22,11700.0,29.647,29.6936,29.6237,29.6936,11700.0
2014-03-26 13:35:00,38.22,38.32,38.18,38.24,33400.0,29.6936,29.7713,29.6626,29.7092,33400.0
2014-03-26 13:40:00,38.24,38.24,38.2,38.22,8300.0,29.7092,29.7092,29.6781,29.6936,8300.0
2014-03-26 13:45:00,38.22,38.22,38.09,38.11,12400.0,29.6936,29.6936,29.5926,29.6082,12400.0
2014-03-26 13:50:00,38.11,38.18,38.11,38.16,19900.0,29.6082,29.6626,29.6082,29.647,19900.0
2014-03-26 13:55:00,38.16,38.19,38.15,38.18,11900.0,29.647,29.6703,29.6393,29.6626,11900.0
2014-03-26 14:00:00,38.19,38.2,38.14,38.17,13800.0,29.6703,29.6781,29.6315,29.6548,13800.0
2014-03-26 14:05:00,38.18,38.23,38.16,38.23,10000.0,29.6626,29.7014,29.647,29.7014,10000.0
2014-03-26 14:10:00,38.23,38.23,38.21,38.21,10300.0,29.7014,29.7014,29.6859,29.6859,10300.0
2014-03-26 14:15:00,38.2,38.22,38.16,38.18,15200.0,29.6781,29.6936,29.647,29.6626,15200.0
2014-03-26 14:20:00,38.17,38.23,38.16,38.21,12300.0,29.6548,29.7014,29.647,29.6859,12300.0
2014-03-26 14:25:00,38.21,38.24,38.18,38.23,12600.0,29.6859,29.7092,29.6626,29.7014,12600.0
2014-03-26 14:30:00,38.24,38.24,38.18,38.18,8800.0,29.7092,29.7092,29.6626,29.6626,8800.0
2014-03-26 14:35:00,38.19,38.2,38.11,38.11,17000.0,29.6703,29.6781,29.6082,29.6082,17000.0
2014-03-26 14:40:00,38.11,38.12,38.07,38.1,34700.0,29.6082,29.6159,29.5771,29.6004,34700.0
2014-03-26 14:45:00,38.1,38.12,38.08,38.11,24700.0,29.6004,29.6159,29.5849,29.6082,24700.0
2014-03-26 14:50:00,38.11,38.13,38.06,38.12,31900.0,29.6082,29.6237,29.5693,29.6159,31900.0
2014-03-26 14:55:00,38.12,38.13,38.09,38.11,22200.0,29.6159,29.6237,29.5926,29.6082,22200.0
2014-03-26 15:00:00,38.1,38.1,38.01,38.01,29600.0,29.6004,29.6004,29.5305,29.5305,29600.0
2014-03-26 15:05:00,38.02,38.03,37.97,38.01,20200.0,29.5383,29.546,29.4994,29.5305,20200.0
2014-03-26 15:10:00,38.01,38.03,38.0,38.0,19800.0,29.5305,29.546,29.5227,29.5227,19800.0
2014-03-26 15:15:00,38.0,38.01,37.95,37.97,30800.0,29.5227,29.5305,29.4839,29.4994,30800.0
2014-03-26 15:20:00,37.97,37.99,37.95,37.99,25500.0,29.4994,29.5149,29.4839,29.5149,25500.0
2014-03-26 15:25:00,38.0,38.0,37.89,37.89,52900.0,29.5227,29.5227,29.4373,29.4373,52900.0
2014-03-26 15:30:00,37.89,37.89,37.84,37.85,57700.0,29.4373,29.4373,29.3984,29.4062,57700.0
2014-03-26 15:35:00,37.86,37.9,37.85,37.87,68600.0,29.414,29.445,29.4062,29.4217,68600.0
2014-03-26 15:40:00,37.86,37.86,37.8,37.8,55500.0,29.414,29.414,29.3673,29.3673,55500.0
2014-03-26 15:45:00,37.8,37.8,37.72,37.73,74200.0,29.3673,29.3673,29.3052,29.313,74200.0
2014-03-26 15:50:00,37.73,37.74,37.69,37.7,78100.0,29.313,29.3207,29.2819,29.2896,78100.0
2014-03-26 15:55:00,37.69,37.73,37.67,37.72,138400.0,29.2819,29.313,29.2663,29.3052,138400.0
2014-03-27 09:30:00,37.67,37.96,37.67,37.96,29400.0,29.2663,29.4916,29.2663,29.4916,29400.0
2014-03-27 09:35:00,37.97,38.05,37.95,37.97,22200.0,29.4994,29.5616,29.4839,29.4994,22200.0
2014-03-27 09:40:00,38.0,38.28,38.0,38.04,25100.0,29.5227,29.7403,29.5227,29.5538,25100.0
2014-03-27 09:45:00,38.04,38.05,37.73,37.73,27000.0,29.5538,29.5616,29.313,29.313,27000.0
2014-03-27 09:50:00,37.73,38.06,37.69,38.06,21400.0,29.313,29.5693,29.2819,29.5693,21400.0
2014-03-27 09:55:00,38.01,38.15,38.0,38.12,17800.0,29.5305,29.6393,29.5227,29.6159,17800.0
2014-03-27 10:00:00,38.11,38.17,37.99,38.16,21400.0,29.6082,29.6548,29.5149,29.647,21400.0
2014-03-27 10:05:00,38.18,38.3,38.18,38.3,15000.0,29.6626,29.7558,29.6626,29.7558,15000.0
2014-03-27 10:10:00,38.3,38.36,38.24,38.29,13600.0,29.7558,29.8024,29.7092,29.748,13600.0
2014-03-27 10:15:00,38.3,38.4,38.3,38.4,18200.0,29.7558,29.8335,29.7558,29.8335,18200.0
2014-03-27 10:20:00,38.41,38.54,38.39,38.49,35200.0,29.8413,29.9423,29.8257,29.9034,35200.0
2014-03-27 10:25:00,38.48,38.52,38.35,38.43,15900.0,29.8956,29.9267,29.7946,29.8568,15900.0
2014-03-27 10:30:00,38.41,38.51,38.41,38.49,9200.0,29.8413,29.9189,29.8413,29.9034,9200.0
2014-03-27 10:35:00,38.5,38.51,38.44,38.44,12900.0,29.9112,29.9189,29.8646,29.8646,12900.0
2014-03-27 10:40:00,38.44,38.52,38.3,38.3,18200.0,29.8646,29.9267,29.7558,29.7558,18200.0
2014-03-27 10:45:00,38.3,38.31,38.2,38.21,6900.0,29.7558,29.7636,29.6781,29.6859,6900.0
2014-03-27 10:50:00,38.2,38.21,38.04,38.08,16500.0,29.6781,29.6859,29.5538,29.5849,16500.0
2014-03-27 10:55:00,38.09,38.11,37.96,37.99,12300.0,29.5926,29.6082,29.4916,29.5149,12300.0
2014-03-27 11:00:00,37.98,38.11,37.98,38.03,9800.0,29.5072,29.6082,29.5072,29.546,9800.0
2014-03-27 11:05:00,38.01,38.05,37.96,37.96,8100.0,29.5305,29.5616,29.4916,29.4916,8100.0
2014-03-27 11:10:00,37.96,38.02,37.93,37.95,10800.0,29.4916,29.5383,29.4683,29.4839,10800.0
2014-03-27 11:15:00,37.96,38.01,37.95,37.95,7600.0,29.4916,29.5305,29.4839,29.4839,7600.0
2014-03-27 11:20:00,37.95,37.99,37.88,37.99,12400.0,29.4839,29.5149,29.4295,29.5149,12400.0
2014-03-27 11:25:00,38.0,38.0,37.92,37.94,7900.0,29.5227,29.5227,29.4606,29.4761,7900.0
2014-03-27 11:30:00,37.93,37.93,37.79,37.81,15100.0,29.4683,29.4683,29.3596,29.3751,15100.0
2014-03-27 11:35:00,37.82,37.85,37.74,37.8,23300.0,29.3829,29.4062,29.3207,29.3673,23300.0
2014-03-27 11:40:00,37.77,37.79,37.69,37.69,10800.0,29.344,29.3596,29.2819,29.2819,10800.0
2014-03-27 11:45:00,37.7,37.79,37.69,37.74,12400.0,29.2896,29.3596,29.2819,29.3207,12400.0
2014-03-27 11:50:00,37.74,37.79,37.7,37.76,9900.0,29.3207,29.3596,29.2896,29.3363,9900.0
2014-03-27 11:55:00,37.78,37.88,37.75,37.82,12000.0,29.3518,29.4295,29.3285,29.3829,12000.0
2014-03-27 12:00:00,37.83,37.88,37.81,37.84,8300.0,29.3906,29.4295,29.3751,29.3984,8300.0
2014-03-27 12:05:00,37.84,37.84,37.76,37.76,5000.0,29.3984,29.3984,29.3363,29.3363,5000.0
2014-03-27 12:10:00,37.76,37.86,37.76,37.86,7500.0,29.3363,29.414,29.3363,29.414,7500.0
2014-03-27 12:15:00,37.85,37.94,37.85,37.94,5500.0,29.4062,29.4761,29.4062,29.4761,5500.0
2014-03-27 12:20:00,37.92,37.97,37.92,37.92,7200.0,29.4606,29.4994,29.4606,29.4606,7200.0
2014-03-27 12:25:00,37.92,37.94,37.89,37.89,5200.0,29.4606,29.4761,29.4373,29.4373,5200.0
2014-03-27 12:30:00,37.91,37.95,37.91,37.92,8600.0,29.4528,29.4839,29.4528,29.4606,8600.0
2014-03-27 12:35:00,37.92,37.94,37.91,37.93,5600.0,29.4606,29.4761,29.4528,29.4683,5600.0
2014-03-27 12:40:00,37.92,37.92,37.86,37.87,3800.0,29.4606,29.4606,29.414,29.4217,3800.0
2014-03-27 12:45:00,37.88,37.94,37.87,37.87,7600.0,29.4295,29.4761,29.4217,29.4217,7600.0
2014-03-27 12:50:00,37.87,37.9,37.85,37.86,2500.0,29.4217,29.445,29.4062,29.414,2500.0
2014-03-27 12:55:00,37.87,37.92,37.87,37.89,5800.0,29.4217,29.4606,29.4217,29.4373,5800.0
2014-03-27 13:00:00,37.88,37.96,37.87,37.92,8500.0,29.4295,29.4916,29.4217,29.4606,8500.0
2014-03-27 13:05:00,37.9,37.9,37.87,37.88,6800.0,29.445,29.445,29.4217,29.4295,6800.0
2014-03-27 13:10:00,37.87,37.93,37.86,37.9,8000.0,29.4217,29.4683,29.414,29.445,8000.0
2014-03-27 13:15:00,37.9,37.9,37.87,37.88,5200.0,29.445,29.445,29.4217,29.4295,5200.0
2014-03-27 13:20:00,37.88,37.9,37.87,37.9,4400.0,29.4295,29.445,29.4217,29.445,4400.0
2014-03-27 13:25:00,37.89,37.9,37.83,37.87,9900.0,29.4373,29.445,29.3906,29.4217,9900.0
2014-03-27 13:30:00,37.86,37.87,37.78,37.78,9800.0,29.414,29.4217,29.3518,29.3518,9800.0
2014-03-27 13:35:00,37.77,37.9,37.73,37.81,12900.0,29.344,29.445,29.313,29.3751,12900.0
2014-03-27 13:40:00,37.81,37.86,37.81,37.81,3700.0,29.3751,29.414,29.3751,29.3751,3700.0
2014-03-27 13:45:00,37.8,37.93,37.8,37.85,13300.0,29.3673,29.4683,29.3673,29.4062,13300.0
2014-03-27 13:50:00,37.83,37.85,37.8,37.8,4900.0,29.3906,29.4062,29.3673,29.3673,4900.0
2014-03-27 13:55:00,37.8,37.81,37.77,37.78,8000.0,29.3673,29.3751,29.344,29.3518,8000.0
2014-03-27 14:00:00,37.78,37.79,37.67,37.68,11900.0,29.3518,29.3596,29.2663,29.2741,11900.0
2014-03-27 14:05:00,37.7,37.72,37.65,37.65,8100.0,29.2896,29.3052,29.2508,29.2508,8100.0
2014-03-27 14:10:00,37.65,37.67,37.64,37.67,9800.0,29.2508,29.2663,29.243,29.2663,9800.0
2014-03-27 14:15:00,37.67,37.67,37.64,37.66,9300.0,29.2663,29.2663,29.243,29.2586,9300.0
2014-03-27 14:20:00,37.67,37.69,37.66,37.67,10300.0,29.2663,29.2819,29.2586,29.2663,10300.0
2014-03-27 14:25:00,37.68,37.8,37.68,37.78,12100.0,29.2741,29.3673,29.2741,29.3518,12100.0
2014-03-27 14:30:00,37.77,37.81,37.75,37.76,9100.0,29.344,29.3751,29.3285,29.3363,9100.0
2014-03-27 14:35:00,37.75,37.76,37.73,37.75,7300.0,29.3285,29.3363,29.313,29.3285,7300.0
2014-03-27 14:40:00,37.75,37.75,37.73,37.73,4100.0,29.3285,29.3285,29.313,29.313,4100.0
2014-03-27 14:45:00,37.75,37.79,37.73,37.79,7000.0,29.3285,29.3596,29.313,29.3596,7000.0
2014-03-27 14:50:00,37.79,37.82,37.75,37.8,10100.0,29.3596,29.3829,29.3285,29.3673,10100.0
2014-03-27 14:55:00,37.8,37.86,37.8,37.86,9400.0,29.3673,29.414,29.3673,29.414,9400.0
2014-03-27 15:00:00,37.87,37.89,37.85,37.86,12400.0,29.4217,29.4373,29.4062,29.414,12400.0
2014-03-27 15:05:00,37.85,37.85,37.78,37.81,11400.0,29.4062,29.4062,29.3518,29.3751,11400.0
2014-03-27 15:10:00,37.81,37.85,37.81,37.83,7500.0,29.3751,29.4062,29.3751,29.3906,7500.0
2014-03-27 15:15:00,37.83,37.91,37.83,37.88,17700.0,29.3906,29.4528,29.3906,29.4295,17700.0
2014-03-27 15:20:00,37.88,37.96,37.88,37.96,15800.0,29.4295,29.4916,29.4295,29.4916,15800.0
2014-03-27 15:25:00,37.96,38.06,37.95,38.03,24400.0,29.4916,29.5693,29.4839,29.546,24400.0
2014-03-27 15:30:00,38.02,38.04,37.98,38.01,21800.0,29.5383,29.5538,29.5072,29.5305,21800.0
2014-03-27 15:35:00,38.0,38.03,37.98,38.0,18700.0,29.5227,29.546,29.5072,29.5227,18700.0
2014-03-27 15:40:00,38.0,38.03,37.99,37.99,33500.0,29.5227,29.546,29.5149,29.5149,33500.0
2014-03-27 15:45:00,38.01,38.03,37.82,37.82,65600.0,29.5305,29.546,29.3829,29.3829,65600.0
2014-03-27 15:50:00,37.82,37.9,37.82,37.84,48200.0,29.3829,29.445,29.3829,29.3984,48200.0
2014-03-27 15:55:00,37.84,37.86,37.8,37.85,77500.0,29.3984,29.414,29.3673,29.4062,77500.0
2014-03-28 09:30:00,37.98,38.1,37.95,38.05,24800.0,29.5072,29.6004,29.4839,29.5616,24800.0
2014-03-28 09:35:00,38.05,38.44,38.0,38.36,11700.0,29.5616,29.8646,29.5227,29.8024,11700.0
2014-03-28 09:40:00,38.36,38.36,38.12,38.3,10000.0,29.8024,29.8024,29.6159,29.7558,10000.0
2014-03-28 09:45:00,38.33,38.36,38.04,38.24,80200.0,29.7791,29.8024,29.5538,29.7092,80200.0
2014-03-28 09:50:00,38.23,38.23,38.12,38.2,8900.0,29.7014,29.7014,29.6159,29.6781,8900.0
2014-03-28 09:55:00,38.23,38.39,38.23,38.36,8900.0,29.7014,29.8257,29.7014,29.8024,8900.0
2014-03-28 10:00:00,38.34,38.51,38.33,38.47,5800.0,29.7869,29.9189,29.7791,29.8879,5800.0
2014-03-28 10:05:00,38.49,38.61,38.49,38.54,10700.0,29.9034,29.9966,29.9034,29.9423,10700.0
2014-03-28 10:10:00,38.52,38.66,38.52,38.59,10900.0,29.9267,30.0355,29.9267,29.9811,10900.0
2014-03-28 10:15:00,38.57,38.57,38.47,38.48,10800.0,29.9656,29.9656,29.8879,29.8956,10800.0
2014-03-28 10:20:00,38.48,38.54,38.4,38.43,14900.0,29.8956,29.9423,29.8335,29.8568,14900.0
2014-03-28 10:25:00,38.45,38.45,38.26,38.26,17800.0,29.8723,29.8723,29.7247,29.7247,17800.0
2014-03-28 10:30:00,38.28,38.42,38.28,38.4,12500.0,29.7403,29.849,29.7403,29.8335,12500.0
2014-03-28 10:35:00,38.42,38.63,38.41,38.63,11500.0,29.849,30.0122,29.8413,30.0122,11500.0
2014-03-28 10:40:00,38.64,38.8,38.63,38.73,18100.0,30.0199,30.1442,30.0122,30.0899,18100.0
2014-03-28 10:45:00,38.73,38.79,38.69,38.74,12500.0,30.0899,30.1365,30.0588,30.0976,12500.0
2014-03-28 10:50:00,38.72,38.8,38.72,38.76,6300.0,30.0821,30.1442,30.0821,30.1132,6300.0
2014-03-28 10:55:00,38.79,38.79,38.69,38.74,13600.0,30.1365,30.1365,30.0588,30.0976,13600.0
2014-03-28 11:00:00,38.75,38.77,38.73,38.76,3000.0,30.1054,30.1209,30.0899,30.1132,3000.0
2014-03-28 11:05:00,38.78,38.81,38.76,38.79,6500.0,30.1287,30.152,30.1132,30.1365,6500.0
2014-03-28 11:10:00,38.77,38.79,38.73,38.76,8500.0,30.1209,30.1365,30.0899,30.1132,8500.0
2014-03-28 11:15:00,38.72,38.81,38.72,38.8,6700.0,30.0821,30.152,30.0821,30.1442,6700.0
2014-03-28 11:20:00,38.81,38.81,38.69,38.75,14900.0,30.152,30.152,30.0588,30.1054,14900.0
2014-03-28 11:25:00,38.75,38.76,38.71,38.71,5200.0,30.1054,30.1132,30.0743,30.0743,5200.0
2014-03-28 11:30:00,38.72,38.75,38.66,38.74,6900.0,30.0821,30.1054,30.0355,30.0976,6900.0
2014-03-28 11:35:00,38.75,38.79,38.74,38.77,9200.0,30.1054,30.1365,30.0976,30.1209,9200.0
2014-03-28 11:40:00,38.75,38.79,38.75,38.77,3700.0,30.1054,30.1365,30.1054,30.1209,3700.0
2014-03-28 11:45:00,38.78,38.78,38.66,38.66,6100.0,30.1287,30.1287,30.0355,30.0355,6100.0
2014-03-28 11:50:00,38.67,38.69,38.65,38.67,4000.0,30.0433,30.0588,30.0277,30.0433,4000.0
2014-03-28 11:55:00,38.65,38.66,38.58,38.59,9100.0,30.0277,30.0355,29.9733,29.9811,9100.0
2014-03-28 12:00:00,38.6,38.61,38.54,38.55,4200.0,29.9889,29.9966,29.9423,29.95,4200.0
2014-03-28 12:05:00,38.57,38.7,38.57,38.65,6300.0,29.9656,30.0666,29.9656,30.0277,6300.0
2014-03-28 12:10:00,38.66,38.68,38.65,38.66,1900.0,30.0355,30.051,30.0277,30.0355,1900.0
2014-03-28 12:15:00,38.64,38.66,38.6,38.64,3100.0,30.0199,30.0355,29.9889,30.0199,3100.0
2014-03-28 12:20:00,38.63,38.63,38.58,38.6,3900.0,30.0122,30.0122,29.9733,29.9889,3900.0
2014-03-28 12:25:00,38.57,38.58,38.46,38.47,11300.0,29.9656,29.9733,29.8801,29.8879,11300.0
2014-03-28 12:30:00,38.48,38.52,38.45,38.51,4400.0,29.8956,29.9267,29.8723,29.9189,4400.0
2014-03-28 12:35:00,38.51,38.52,38.47,38.5,5700.0,29.9189,29.9267,29.8879,29.9112,5700.0
2014-03-28 12:40:00,38.5,38.55,38.5,38.53,4600.0,29.9112,29.95,29.9112,29.9345,4600.0
2014-03-28 12:45:00,38.53,38.59,38.53,38.59,5700.0,29.9345,29.9811,29.9345,29.9811,5700.0
2014-03-28 12:50:00,38.59,38.64,38.57,38.64,10200.0,29.9811,30.0199,29.9656,30.0199,10200.0
2014-03-28 12:55:00,38.62,38.63,38.61,38.62,2100.0,30.0044,30.0122,29.9966,30.0044,2100.0
2014-03-28 13:00:00,38.62,38.66,38.6,38.65,6400.0,30.0044,30.0355,29.9889,30.0277,6400.0
2014-03-28 13:05:00,38.65,38.65,38.61,38.61,2100.0,30.0277,30.0277,29.9966,29.9966,2100.0
2014-03-28 13:10:00,38.61,38.62,38.57,38.6,5900.0,29.9966,30.0044,29.9656,29.9889,5900.0
2014-03-28 13:15:00,38.6,38.6,38.55,38.57,4000.0,29.9889,29.9889,29.95,29.9656,4000.0
2014-03-28 13:20:00,38.57,38.61,38.55,38.61,3300.0,29.9656,29.9966,29.95,29.9966,3300.0
2014-03-28 13:25:00,38.6,38.6,38.55,38.58,8500.0,29.9889,29.9889,29.95,29.9733,8500.0
2014-03-28 13:30:00,38.58,38.59,38.51,38.52,12200.0,29.9733,29.9811,29.9189,29.9267,12200.0
2014-03-28 13:35:00,38.53,38.65,38.53,38.64,16200.0,29.9345,30.0277,29.9345,30.0199,16200.0
2014-03-28 13:40:00,38.64,38.72,38.59,38.71,22900.0,30.0199,30.0821,29.9811,30.0743,22900.0
2014-03-28 13:45:00,38.69,38.72,38.66,38.72,8800.0,30.0588,30.0821,30.0355,30.0821,8800.0
2014-03-28 13:50:00,38.72,38.78,38.7,38.76,31600.0,30.0821,30.1287,30.0666,30.1132,31600.0
2014-03-28 13:55:00,38.75,38.76,38.71,38.72,6700.0,30.1054,30.1132,30.0743,30.0821,6700.0
2014-03-28 14:00:00,38.72,38.78,38.7,38.78,19700.0,30.0821,30.1287,30.0666,30.1287,19700.0
2014-03-28 14:05:00,38.77,38.77,38.7,38.71,15800.0,30.1209,30.1209,30.0666,30.0743,15800.0
2014-03-28 14:10:00,38.71,38.72,38.65,38.69,15800.0,30.0743,30.0821,30.0277,30.0588,15800.0
2014-03-28 14:15:00,38.69,38.69,38.59,38.6,9800.0,30.0588,30.0588,29.9811,29.9889,9800.0
2014-03-28 14:20:00,38.59,38.66,38.59,38.66,11200.0,29.9811,30.0355,29.9811,30.0355,11200.0
2014-03-28 14:25:00,38.65,38.75,38.63,38.75,7600.0,30.0277,30.1054,30.0122,30.1054,7600.0
2014-03-28 14:30:00,38.74,38.74,38.64,38.68,10100.0,30.0976,30.0976,30.0199,30.051,10100.0
2014-03-28 14:35:00,38.67,38.68,38.64,38.68,4400.0,30.0433,30.051,30.0199,30.051,4400.0
2014-03-28 14:40:00,38.7,38.72,38.6,38.63,10700.0,30.0666,30.0821,29.9889,30.0122,10700.0
2014-03-28 14:45:00,38.65,38.7,38.63,38.7,6900.0,30.0277,30.0666,30.0122,30.0666,6900.0
2014-03-28 14:50:00,38.69,38.7,38.65,38.69,12500.0,30.0588,30.0666,30.0277,30.0588,12500.0
2014-03-28 14:55:00,38.67,38.71,38.67,38.71,7900.0,30.0433,30.0743,30.0433,30.0743,7900.0
2014-03-28 15:00:00,38.71,38.73,38.7,38.72,4800.0,30.0743,30.0899,30.0666,30.0821,4800.0
2014-03-28 15:05:00,38.71,38.71,38.65,38.68,10300.0,30.0743,30.0743,30.0277,30.051,10300.0
2014-03-28 15:10:00,38.68,38.7,38.64,38.64,11000.0,30.051,30.0666,30.0199,30.0199,11000.0
2014-03-28 15:15:00,38.65,38.74,38.65,38.72,15700.0,30.0277,30.0976,30.0277,30.0821,15700.0
2014-03-28 15:20:00,38.72,38.73,38.7,38.71,8200.0,30.0821,30.0899,30.0666,30.0743,8200.0
2014-03-28 15:25:00,38.71,38.73,38.69,38.72,12400.0,30.0743,30.0899,30.0588,30.0821,12400.0
2014-03-28 15:30:00,38.73,38.77,38.73,38.76,14500.0,30.0899,30.1209,30.0899,30.1132,14500.0
2014-03-28 15:35:00,38.75,38.78,38.74,38.74,12300.0,30.1054,30.1287,30.0976,30.0976,12300.0
2014-03-28 15:40:00,38.74,38.74,38.69,38.69,18800.0,30.0976,30.0976,30.0588,30.0588,18800.0
2014-03-28 15:45:00,38.71,38.72,38.7,38.7,34000.0,30.0743,30.0821,30.0666,30.0666,34000.0
2014-03-28 15:50:00,38.71,38.75,38.7,38.72,42100.0,30.0743,30.1054,30.0666,30.0821,42100.0
2014-03-28 15:55:00,38.72,38.78,38.72,38.78,66200.0,30.0821,30.1287,30.0821,30.1287,66200.0
2014-03-31 09:30:00,38.92,39.0,38.69,38.69,14900.0,30.2375,30.2996,30.0588,30.0588,14900.0
2014-03-31 09:35:00,38.74,38.78,38.57,38.65,12200.0,30.0976,30.1287,29.9656,30.0277,12200.0
2014-03-31 09:40:00,38.72,38.77,38.63,38.77,2500.0,30.0821,30.1209,30.0122,30.1209,2500.0
2014-03-31 09:45:00,38.76,38.78,38.55,38.62,10400.0,30.1132,30.1287,29.95,30.0044,10400.0
2014-03-31 09:50:00,38.7,38.81,38.64,38.77,9700.0,30.0666,30.152,30.0199,30.1209,9700.0
2014-03-31 09:55:00,38.64,38.67,38.61,38.67,3300.0,30.0199,30.0433,29.9966,30.0433,3300.0
2014-03-31 10:00:00,38.66,38.68,38.56,38.56,3900.0,30.0355,30.051,29.9578,29.9578,3900.0
2014-03-31 10:05:00,38.55,38.56,38.39,38.48,11400.0,29.95,29.9578,29.8257,29.8956,11400.0
2014-03-31 10:10:00,38.43,38.5,38.41,38.44,5800.0,29.8568,29.9112,29.8413,29.8646,5800.0
2014-03-31 10:15:00,38.44,38.48,38.37,38.41,9800.0,29.8646,29.8956,29.8102,29.8413,9800.0
2014-03-31 10:20:00,38.4,38.4,38.29,38.33,9100.0,29.8335,29.8335,29.748,29.7791,9100.0
2014-03-31 10:25:00,38.32,38.37,38.3,38.36,6800.0,29.7713,29.8102,29.7558,29.8024,6800.0
2014-03-31 10:30:00,38.37,38.43,38.33,38.39,8500.0,29.8102,29.8568,29.7791,29.8257,8500.0
2014-03-31 10:35:00,38.42,38.42,38.35,38.41,6400.0,29.849,29.849,29.7946,29.8413,6400.0
2014-03-31 10:40:00,38.41,38.44,38.38,38.38,3200.0,29.8413,29.8646,29.8179,29.8179,3200.0
2014-03-31 10:45:00,38.4,38.4,38.37,38.4,5400.0,29.8335,29.8335,29.8102,29.8335,5400.0
2014-03-31 10:50:00,38.4,38.4,38.34,38.36,10000.0,29.8335,29.8335,29.7869,29.8024,10000.0
2014-03-31 10:55:00,38.34,38.4,38.31,38.35,10600.0,29.7869,29.8335,29.7636,29.7946,10600.0
2014-03-31 11:00:00,38.33,38.33,38.25,38.25,7500.0,29.7791,29.7791,29.7169,29.7169,7500.0
2014-03-31 11:05:00,38.25,38.35,38.25,38.32,9200.0,29.7169,29.7946,29.7169,29.7713,9200.0
2014-03-31 11:10:00,38.3,38.35,38.28,38.35,9200.0,29.7558,29.7946,29.7403,29.7946,9200.0
2014-03-31 11:15:00,38.37,38.4,38.37,38.38,2600.0,29.8102,29.8335,29.8102,29.8179,2600.0
2014-03-31 11:20:00,38.37,38.37,38.33,38.33,13000.0,29.8102,29.8102,29.7791,29.7791,13000.0
2014-03-31 11:25:00,38.33,38.41,38.33,38.4,5300.0,29.7791,29.8413,29.7791,29.8335,5300.0
2014-03-31 11:30:00,38.39,38.4,38.35,38.37,10300.0,29.8257,29.8335,29.7946,29.8102,10300.0
2014-03-31 11:35:00,38.39,38.4,38.35,38.35,12900.0,29.8257,29.8335,29.7946,29.7946,12900.0
2014-03-31 11:40:00,38.34,38.43,38.34,38.38,15600.0,29.7869,29.8568,29.7869,29.8179,15600.0
2014-03-31 11:45:00,38.36,38.46,38.36,38.43,6600.0,29.8024,29.8801,29.8024,29.8568,6600.0
2014-03-31 11:50:00,38.43,38.43,38.33,38.33,5800.0,29.8568,29.8568,29.7791,29.7791,5800.0
2014-03-31 11:55:00,38.34,38.38,38.31,38.38,10000.0,29.7869,29.8179,29.7636,29.8179,10000.0
2014-03-31 12:00:00,38.39,38.47,38.38,38.46,9200.0,29.8257,29.8879,29.8179,29.8801,9200.0
2014-03-31 12:05:00,38.48,38.51,38.46,38.47,5800.0,29.8956,29.9189,29.8801,29.8879,5800.0
2014-03-31 12:10:00,38.48,38.48,38.45,38.47,4200.0,29.8956,29.8956,29.8723,29.8879,4200.0
2014-03-31 12:15:00,38.47,38.52,38.45,38.5,4800.0,29.8879,29.9267,29.8723,29.9112,4800.0
2014-03-31 12:20:00,38.5,38.51,38.48,38.48,5500.0,29.9112,29.9189,29.8956,29.8956,5500.0
2014-03-31 12:25:00,38.48,38.49,38.44,38.49,5300.0,29.8956,29.9034,29.8646,29.9034,5300.0
2014-03-31 12:30:00,38.48,38.53,38.44,38.48,4600.0,29.8956,29.9345,29.8646,29.8956,4600.0
2014-03-31 12:35:00,38.47,38.52,38.47,38.47,2700.0,29.8879,29.9267,29.8879,29.8879,2700.0
2014-03-31 12:40:00,38.46,38.47,38.44,38.45,10000.0,29.8801,29.8879,29.8646,29.8723,10000.0
2014-03-31 12:45:00,38.45,38.51,38.41,38.51,5700.0,29.8723,29.9189,29.8413,29.9189,5700.0
2014-03-31 12:50:00,38.53,38.53,38.46,38.52,5000.0,29.9345,29.9345,29.8801,29.9267,5000.0
2014-03-31 12:55:00,38.53,38.58,38.53,38.56,5100.0,29.9345,29.9733,29.9345,29.9578,5100.0
2014-03-31 13:00:00,38.56,38.6,38.55,38.56,5600.0,29.9578,29.9889,29.95,29.9578,5600.0
2014-03-31 13:05:00,38.59,38.63,38.56,38.63,4100.0,29.9811,30.0122,29.9578,30.0122,4100.0
2014-03-31 13:10:00,38.63,38.63,38.57,38.57,6600.0,30.0122,30.0122,29.9656,29.9656,6600.0
2014-03-31 13:15:00,38.55,38.63,38.52,38.63,28300.0,29.95,30.0122,29.9267,30.0122,28300.0
2014-03-31 13:20:00,38.64,38.64,38.57,38.58,5000.0,30.0199,30.0199,29.9656,29.9733,5000.0
2014-03-31 13:25:00,38.59,38.64,38.58,38.58,5600.0,29.9811,30.0199,29.9733,29.9733,5600.0
2014-03-31 13:30:00,38.59,38.67,38.59,38.67,4400.0,29.9811,30.0433,29.9811,30.0433,4400.0
2014-03-31 13:35:00,38.68,38.7,38.63,38.65,6500.0,30.051,30.0666,30.0122,30.0277,6500.0
2014-03-31 13:40:00,38.65,38.71,38.63,38.66,6900.0,30.0277,30.0743,30.0122,30.0355,6900.0
2014-03-31 13:45:00,38.66,38.66,38.61,38.61,4800.0,30.0355,30.0355,29.9966,29.9966,4800.0
2014-03-31 13:50:00,38.62,38.62,38.55,38.61,5700.0,30.0044,30.0044,29.95,29.9966,5700.0
2014-03-31 13:55:00,38.6,38.6,38.51,38.58,5900.0,29.9889,29.9889,29.9189,29.9733,5900.0
2014-03-31 14:00:00,38.61,38.64,38.58,38.58,7800.0,29.9966,30.0199,29.9733,29.9733,7800.0
2014-03-31 14:05:00,38.58,38.65,38.56,38.65,6100.0,29.9733,30.0277,29.9578,30.0277,6100.0
2014-03-31 14:10:00,38.63,38.65,38.59,38.6,4400.0,30.0122,30.0277,29.9811,29.9889,4400.0
2014-03-31 14:15:00,38.59,38.62,38.58,38.58,8100.0,29.9811,30.0044,29.9733,29.9733,8100.0
2014-03-31 14:20:00,38.57,38.6,38.55,38.6,4800.0,29.9656,29.9889,29.95,29.9889,4800.0
2014-03-31 14:25:00,38.57,38.57,38.51,38.53,6300.0,29.9656,29.9656,29.9189,29.9345,6300.0
2014-03-31 14:30:00,38.52,38.52,38.5,38.5,4200.0,29.9267,29.9267,29.9112,29.9112,4200.0
2014-03-31 14:35:00,38.51,38.54,38.5,38.54,5800.0,29.9189,29.9423,29.9112,29.9423,5800.0
2014-03-31 14:40:00,38.55,38.56,38.52,38.54,3900.0,29.95,29.9578,29.9267,29.9423,3900.0
2014-03-31 14:45:00,38.54,38.56,38.53,38.55,6300.0,29.9423,29.9578,29.9345,29.95,6300.0
2014-03-31 14:50:00,38.55,38.58,38.55,38.58,5900.0,29.95,29.9733,29.95,29.9733,5900.0
2014-03-31 14:55:00,38.59,38.61,38.56,38.61,6800.0,29.9811,29.9966,29.9578,29.9966,6800.0
2014-03-31 15:00:00,38.59,38.59,38.56,38.56,4900.0,29.9811,29.9811,29.9578,29.9578,4900.0
2014-03-31 15:05:00,38.55,38.6,38.53,38.56,6700.0,29.95,29.9889,29.9345,29.9578,6700.0
2014-03-31 15:10:00,38.56,38.58,38.55,38.57,9500.0,29.9578,29.9733,29.95,29.9656,9500.0
2014-03-31 15:15:00,38.58,38.59,38.53,38.55,12200.0,29.9733,29.9811,29.9345,29.95,12200.0
2014-03-31 15:20:00,38.55,38.61,38.51,38.61,22100.0,29.95,29.9966,29.9189,29.9966,22100.0
2014-03-31 15:25:00,38.6,38.65,38.59,38.62,9800.0,29.9889,30.0277,29.9811,30.0044,9800.0
2014-03-31 15:30:00,38.6,38.62,38.57,38.62,15100.0,29.9889,30.0044,29.9656,30.0044,15100.0
2014-03-31 15:35:00,38.61,38.66,38.61,38.62,12200.0,29.9966,30.0355,29.9966,30.0044,12200.0
2014-03-31 15:40:00,38.6,38.62,38.55,38.57,16900.0,29.9889,30.0044,29.95,29.9656,16900.0
2014-03-31 15:45:00,38.56,38.58,38.52,38.52,18900.0,29.9578,29.9733,29.9267,29.9267,18900.0
2014-03-31 15:50:00,38.51,38.53,38.48,38.5,33100.0,29.9189,29.9345,29.8956,29.9112,33100.0
2014-03-31 15:55:00,38.5,38.53,38.47,38.5,46800.0,29.9112,29.9345,29.8879,29.9112,46800.0
2014-04-01 09:30:00,38.65,38.73,38.5,38.67,15100.0,30.0277,30.0899,29.9112,30.0433,15100.0
2014-04-01 09:35:00,38.8,38.89,38.53,38.61,10700.0,30.1442,30.2142,29.9345,29.9966,10700.0
2014-04-01 09:40:00,38.6,38.76,38.6,38.73,9700.0,29.9889,30.1132,29.9889,30.0899,9700.0
2014-04-01 09:45:00,38.71,38.73,38.59,38.6,12000.0,30.0743,30.0899,29.9811,29.9889,12000.0
2014-04-01 09:50:00,38.62,38.81,38.62,38.79,6200.0,30.0044,30.152,30.0044,30.1365,6200.0
2014-04-01 09:55:00,38.82,38.82,38.77,38.81,7200.0,30.1598,30.1598,30.1209,30.152,7200.0
2014-04-01 10:00:00,38.82,38.82,38.75,38.75,6900.0,30.1598,30.1598,30.1054,30.1054,6900.0
2014-04-01 10:05:00,38.76,38.8,38.75,38.75,6000.0,30.1132,30.1442,30.1054,30.1054,6000.0
2014-04-01 10:10:00,38.78,38.8,38.73,38.74,3200.0,30.1287,30.1442,30.0899,30.0976,3200.0
2014-04-01 10:15:00,38.73,38.78,38.69,38.7,10400.0,30.0899,30.1287,30.0588,30.0666,10400.0
2014-04-01 10:20:00,38.68,38.69,38.57,38.59,15000.0,30.051,30.0588,29.9656,29.9811,15000.0
2014-04-01 10:25:00,38.59,38.72,38.55,38.71,26400.0,29.9811,30.0821,29.95,30.0743,26400.0
2014-04-01 10:30:00,38.72,38.8,38.65,38.7,21200.0,30.0821,30.1442,30.0277,30.0666,21200.0
2014-04-01 10:35:00,38.69,38.74,38.69,38.74,8600.0,30.0588,30.0976,30.0588,30.0976,8600.0
2014-04-01 10:40:00,38.74,38.82,38.7,38.82,4400.0,30.0976,30.1598,30.0666,30.1598,4400.0
2014-04-01 10:45:00,38.82,38.87,38.79,38.79,8400.0,30.1598,30.1986,30.1365,30.1365,8400.0
2014-04-01 10:50:00,38.78,38.96,38.75,38.95,35500.0,30.1287,30.2686,30.1054,30.2608,35500.0
2014-04-01 10:55:00,38.94,39.05,38.94,39.04,14400.0,30.253,30.3385,30.253,30.3307,14400.0
2014-04-01 11:00:00,39.04,39.04,38.89,38.91,25300.0,30.3307,30.3307,30.2142,30.2297,25300.0
2014-04-01 11:05:00,38.91,38.98,38.91,38.94,19500.0,30.2297,30.2841,30.2297,30.253,19500.0
2014-04-01 11:10:00,38.95,38.98,38.9,38.94,8500.0,30.2608,30.2841,30.2219,30.253,8500.0
2014-04-01 11:15:00,38.94,38.94,38.89,38.89,1600.0,30.253,30.253,30.2142,30.2142,1600.0
2014-04-01 11:20:00,38.91,38.91,38.84,38.87,5400.0,30.2297,30.2297,30.1753,30.1986,5400.0
2014-04-01 11:25:00,38.84,38.89,38.84,38.89,5700.0,30.1753,30.2142,30.1753,30.2142,5700.0
2014-04-01 11:30:00,38.89,38.9,38.79,38.79,11000.0,30.2142,30.2219,30.1365,30.1365,11000.0
2014-04-01 11:35:00,38.8,38.83,38.8,38.82,4800.0,30.1442,30.1676,30.1442,30.1598,4800.0
2014-04-01 11:40:00,38.82,38.83,38.76,38.77,9200.0,30.1598,30.1676,30.1132,30.1209,9200.0
2014-04-01 11:45:00,38.76,38.76,38.67,38.67,7300.0,30.1132,30.1132,30.0433,30.0433,7300.0
2014-04-01 11:50:00,38.67,38.68,38.64,38.66,6900.0,30.0433,30.051,30.0199,30.0355,6900.0
2014-04-01 11:55:00,38.67,38.68,38.65,38.66,6500.0,30.0433,30.051,30.0277,30.0355,6500.0
2014-04-01 12:00:00,38.66,38.83,38.66,38.77,40600.0,30.0355,30.1676,30.0355,30.1209,40600.0
2014-04-01 12:05:00,38.77,38.78,38.71,38.76,5600.0,30.1209,30.1287,30.0743,30.1132,5600.0
2014-04-01 12:10:00,38.76,38.76,38.72,38.72,2500.0,30.1132,30.1132,30.0821,30.0821,2500.0
2014-04-01 12:15:00,38.72,38.8,38.72,38.79,6000.0,30.0821,30.1442,30.0821,30.1365,6000.0
2014-04-01 12:20:00,38.78,38.78,38.76,38.78,2100.0,30.1287,30.1287,30.1132,30.1287,2100.0
2014-04-01 12:25:00,38.78,38.83,38.77,38.79,9600.0,30.1287,30.1676,30.1209,30.1365,9600.0
2014-04-01 12:30:00,38.8,38.81,38.79,38.8,1700.0,30.1442,30.152,30.1365,30.1442,1700.0
2014-04-01 12:35:00,38.81,38.82,38.73,38.73,9600.0,30.152,30.1598,30.0899,30.0899,9600.0
2014-04-01 12:40:00,38.75,38.82,38.73,38.76,9600.0,30.1054,30.1598,30.0899,30.1132,9600.0
2014-04-01 12:45:00,38.77,38.79,38.77,38.78,3000.0,30.1209,30.1365,30.1209,30.1287,3000.0
2014-04-01 12:50:00,38.78,38.79,38.73,38.79,3300.0,30.1287,30.1365,30.0899,30.1365,3300.0
2014-04-01 12:55:00,38.8,38.83,38.77,38.78,5400.0,30.1442,30.1676,30.1209,30.1287,5400.0
2014-04-01 13:00:00,38.78,38.78,38.65,38.67,6800.0,30.1287,30.1287,30.0277,30.0433,6800.0
2014-04-01 13:05:00,38.68,38.72,38.66,38.72,3200.0,30.051,30.0821,30.0355,30.0821,3200.0
2014-04-01 13:10:00,38.71,38.74,38.71,38.71,2500.0,30.0743,30.0976,30.0743,30.0743,2500.0
2014-04-01 13:15:00,38.72,38.73,38.67,38.67,4200.0,30.0821,30.0899,30.0433,30.0433,4200.0
2014-04-01 13:20:00,38.68,38.7,38.66,38.68,9100.0,30.051,30.0666,30.0355,30.051,9100.0
2014-04-01 13:25:00,38.68,38.7,38.68,38.68,4400.0,30.051,30.0666,30.051,30.051,4400.0
2014-04-01 13:30:00,38.69,38.69,38.64,38.64,6300.0,30.0588,30.0588,30.0199,30.0199,6300.0
2014-04-01 13:35:00,38.63,38.63,38.58,38.59,10100.0,30.0122,30.0122,29.9733,29.9811,10100.0
2014-04-01 13:40:00,38.58,38.6,38.57,38.59,7000.0,29.9733,29.9889,29.9656,29.9811,7000.0
2014-04-01 13:45:00,38.58,38.6,38.58,38.6,9000.0,29.9733,29.9889,29.9733,29.9889,9000.0
2014-04-01 13:50:00,38.6,38.6,38.57,38.59,3600.0,29.9889,29.9889,29.9656,29.9811,3600.0
2014-04-01 13:55:00,38.58,38.6,38.58,38.59,7100.0,29.9733,29.9889,29.9733,29.9811,7100.0
2014-04-01 14:00:00,38.6,38.6,38.58,38.6,5500.0,29.9889,29.9889,29.9733,29.9889,5500.0
2014-04-01 14:05:00,38.6,38.61,38.59,38.6,10100.0,29.9889,29.9966,29.9811,29.9889,10100.0
2014-04-01 14:10:00,38.59,38.65,38.59,38.63,10500.0,29.9811,30.0277,29.9811,30.0122,10500.0
2014-04-01 14:15:00,38.63,38.63,38.59,38.6,7300.0,30.0122,30.0122,29.9811,29.9889,7300.0
2014-04-01 14:20:00,38.6,38.61,38.6,38.61,7500.0,29.9889,29.9966,29.9889,29.9966,7500.0
2014-04-01 14:25:00,38.62,38.63,38.59,38.63,11500.0,30.0044,30.0122,29.9811,30.0122,11500.0
2014-04-01 14:30:00,38.63,38.63,38.6,38.6,13300.0,30.0122,30.0122,29.9889,29.9889,13300.0
2014-04-01 14:35:00,38.6,38.62,38.58,38.59,18600.0,29.9889,30.0044,29.9733,29.9811,18600.0
2014-04-01 14:40:00,38.6,38.61,38.58,38.6,8600.0,29.9889,29.9966,29.9733,29.9889,8600.0
2014-04-01 14:45:00,38.59,38.59,38.57,38.57,13400.0,29.9811,29.9811,29.9656,29.9656,13400.0
2014-04-01 14:50:00,38.57,38.6,38.56,38.6,12500.0,29.9656,29.9889,29.9578,29.9889,12500.0
2014-04-01 14:55:00,38.6,38.6,38.59,38.6,4200.0,29.9889,29.9889,29.9811,29.9889,4200.0
2014-04-01 15:00:00,38.6,38.61,38.59,38.6,11900.0,29.9889,29.9966,29.9811,29.9889,11900.0
2014-04-01 15:05:00,38.6,38.61,38.59,38.6,12200.0,29.9889,29.9966,29.9811,29.9889,12200.0
2014-04-01 15:10:00,38.6,38.6,38.59,38.6,7400.0,29.9889,29.9889,29.9811,29.9889,7400.0
2014-04-01 15:15:00,38.6,38.61,38.59,38.6,10300.0,29.9889,29.9966,29.9811,29.9889,10300.0
2014-04-01 15:20:00,38.59,38.6,38.58,38.58,24300.0,29.9811,29.9889,29.9733,29.9733,24300.0
2014-04-01 15:25:00,38.59,38.6,38.57,38.58,19200.0,29.9811,29.9889,29.9656,29.9733,19200.0
2014-04-01 15:30:00,38.58,38.61,38.56,38.6,21800.0,29.9733,29.9966,29.9578,29.9889,21800.0
2014-04-01 15:35:00,38.6,38.62,38.58,38.6,26000.0,29.9889,30.0044,29.9733,29.9889,26000.0
2014-04-01 15:40:00,38.61,38.63,38.59,38.6,35100.0,29.9966,30.0122,29.9811,29.9889,35100.0
2014-04-01 15:45:00,38.6,38.61,38.59,38.6,42400.0,29.9889,29.9966,29.9811,29.9889,42400.0
2014-04-01 15:50:00,38.6,38.61,38.59,38.6,31500.0,29.9889,29.9966,29.9811,29.9889,31500.0
2014-04-01 15:55:00,38.6,38.61,38.56,38.6,64100.0,29.9889,29.9966,29.9578,29.9889,64100.0
2014-04-02 09:30:00,38.71,38.89,38.53,38.57,20100.0,30.0743,30.2142,29.9345,29.9656,20100.0
2014-04-02 09:35:00,38.52,38.74,38.49,38.68,6500.0,29.9267,30.0976,29.9034,30.051,6500.0
2014-04-02 09:40:00,38.72,38.72,38.62,38.62,6000.0,30.0821,30.0821,30.0044,30.0044,6000.0
2014-04-02 09:45:00,38.6,38.6,38.53,38.58,11600.0,29.9889,29.9889,29.9345,29.9733,11600.0
2014-04-02 09:50:00,38.58,38.58,38.53,38.57,5700.0,29.9733,29.9733,29.9345,29.9656,5700.0
2014-04-02 09:55:00,38.6,38.72,38.56,38.6,14900.0,29.9889,30.0821,29.9578,29.9889,14900.0
2014-04-02 10:00:00,38.6,38.99,38.6,38.99,23700.0,29.9889,30.2919,29.9889,30.2919,23700.0
2014-04-02 10:05:00,38.98,39.14,38.96,39.11,7700.0,30.2841,30.4084,30.2686,30.3851,7700.0
2014-04-02 10:10:00,39.14,39.14,39.07,39.11,16500.0,30.4084,30.4084,30.354,30.3851,16500.0
2014-04-02 10:15:00,39.1,39.24,39.09,39.24,12300.0,30.3773,30.4861,30.3696,30.4861,12300.0
2014-04-02 10:20:00,39.25,39.3,39.22,39.28,18700.0,30.4939,30.5327,30.4706,30.5172,18700.0
2014-04-02 10:25:00,39.27,39.43,39.27,39.43,30200.0,30.5094,30.6337,30.5094,30.6337,30200.0
2014-04-02 10:30:00,39.42,39.51,39.37,39.49,43000.0,30.6259,30.6959,30.5871,30.6803,43000.0
2014-04-02 10:35:00,39.5,39.53,39.49,39.53,12200.0,30.6881,30.7114,30.6803,30.7114,12200.0
2014-04-02 10:40:00,39.5,39.58,39.49,39.58,23200.0,30.6881,30.7502,30.6803,30.7502,23200.0
2014-04-02 10:45:00,39.58,39.63,39.48,39.49,31100.0,30.7502,30.7891,30.6726,30.6803,31100.0
2014-04-02 10:50:00,39.5,39.59,39.49,39.57,29200.0,30.6881,30.758,30.6803,30.7425,29200.0
2014-04-02 10:55:00,39.57,39.63,39.55,39.63,29000.0,30.7425,30.7891,30.7269,30.7891,29000.0
2014-04-02 11:00:00,39.63,39.74,39.63,39.7,35000.0,30.7891,30.8745,30.7891,30.8435,35000.0
2014-04-02 11:05:00,39.71,39.72,39.64,39.68,20000.0,30.8512,30.859,30.7969,30.8279,20000.0
2014-04-02 11:10:00,39.69,39.73,39.64,39.65,22900.0,30.8357,30.8668,30.7969,30.8046,22900.0
2014-04-02 11:15:00,39.65,39.66,39.58,39.66,14400.0,30.8046,30.8124,30.7502,30.8124,14400.0
2014-04-02 11:20:00,39.66,39.76,39.66,39.76,21900.0,30.8124,30.8901,30.8124,30.8901,21900.0
2014-04-02 11:25:00,39.76,39.76,39.72,39.74,18000.0,30.8901,30.8901,30.859,30.8745,18000.0
2014-04-02 11:30:00,39.74,39.74,39.6,39.62,17100.0,30.8745,30.8745,30.7658,30.7813,17100.0
2014-04-02 11:35:00,39.59,39.74,39.59,39.66,21200.0,30.758,30.8745,30.758,30.8124,21200.0
2014-04-02 11:40:00,39.64,39.74,39.63,39.74,9200.0,30.7969,30.8745,30.7891,30.8745,9200.0
2014-04-02 11:45:00,39.74,39.89,39.73,39.88,47500.0,30.8745,30.9911,30.8668,30.9833,47500.0
2014-04-02 11:50:00,39.88,40.03,39.88,40.01,40400.0,30.9833,31.0999,30.9833,31.0843,40400.0
2014-04-02 11:55:00,40.01,40.06,39.84,39.86,34700.0,31.0843,31.1232,30.9522,30.9678,34700.0
2014-04-02 12:00:00,39.89,40.09,39.89,40.07,46500.0,30.9911,31.1465,30.9911,31.1309,46500.0
2014-04-02 12:05:00,40.07,40.17,40.0,40.03,25100.0,31.1309,31.2086,31.0765,31.0999,25100.0
2014-04-02 12:10:00,40.04,40.25,40.02,40.23,48700.0,31.1076,31.2708,31.0921,31.2552,48700.0
2014-04-02 12:15:00,40.22,40.22,39.98,40.06,47100.0,31.2475,31.2475,31.061,31.1232,47100.0
2014-04-02 12:20:00,40.07,40.11,40.07,40.09,30600.0,31.1309,31.162,31.1309,31.1465,30600.0
2014-04-02 12:25:00,40.04,40.04,40.0,40.0,34200.0,31.1076,31.1076,31.0765,31.0765,34200.0
2014-04-02 12:30:00,40.01,40.03,39.93,40.02,63800.0,31.0843,31.0999,31.0222,31.0921,63800.0
2014-04-02 12:35:00,40.02,40.04,39.96,39.97,9400.0,31.0921,31.1076,31.0455,31.0532,9400.0
2014-04-02 12:40:00,39.96,40.02,39.94,39.98,8500.0,31.0455,31.0921,31.0299,31.061,8500.0
2014-04-02 12:45:00,39.98,39.98,39.9,39.96,7300.0,31.061,31.061,30.9989,31.0455,7300.0
2014-04-02 12:50:00,39.97,39.98,39.9,39.95,29600.0,31.0532,31.061,30.9989,31.0377,29600.0
2014-04-02 12:55:00,39.96,39.98,39.93,39.93,8300.0,31.0455,31.061,31.0222,31.0222,8300.0
2014-04-02 13:00:00,39.93,39.93,39.86,39.92,13100.0,31.0222,31.0222,30.9678,31.0144,13100.0
2014-04-02 13:05:00,39.92,39.99,39.91,39.92,6300.0,31.0144,31.0688,31.0066,31.0144,6300.0
2014-04-02 13:10:00,39.91,40.0,39.9,40.0,18700.0,31.0066,31.0765,30.9989,31.0765,18700.0
2014-04-02 13:15:00,39.99,40.09,39.94,40.09,19400.0,31.0688,31.1465,31.0299,31.1465,19400.0
2014-04-02 13:20:00,40.09,40.09,39.96,40.0,18300.0,31.1465,31.1465,31.0455,31.0765,18300.0
2014-04-02 13:25:00,40.0,40.02,39.92,39.99,16400.0,31.0765,31.0921,31.0144,31.0688,16400.0
2014-04-02 13:30:00,39.99,39.99,39.9,39.9,8700.0,31.0688,31.0688,30.9989,30.9989,8700.0
2014-04-02 13:35:00,39.91,39.95,39.84,39.87,11300.0,31.0066,31.0377,30.9522,30.9755,11300.0
2014-04-02 13:40:00,39.9,39.93,39.88,39.9,6800.0,30.9989,31.0222,30.9833,30.9989,6800.0
2014-04-02 13:45:00,39.91,39.91,39.81,39.88,9200.0,31.0066,31.0066,30.9289,30.9833,9200.0
2014-04-02 13:50:00,39.88,39.93,39.86,39.86,19900.0,30.9833,31.0222,30.9678,30.9678,19900.0
2014-04-02 13:55:00,39.85,39.85,39.77,39.78,16300.0,30.96,30.96,30.8979,30.9056,16300.0
2014-04-02 14:00:00,39.8,39.84,39.8,39.84,7300.0,30.9212,30.9522,30.9212,30.9522,7300.0
2014-04-02 14:05:00,39.82,39.86,39.77,39.83,39100.0,30.9367,30.9678,30.8979,30.9445,39100.0
2014-04-02 14:10:00,39.82,39.85,39.82,39.82,4800.0,30.9367,30.96,30.9367,30.9367,4800.0
2014-04-02 14:15:00,39.84,39.97,39.84,39.96,8600.0,30.9522,31.0532,30.9522,31.0455,8600.0
2014-04-02 14:20:00,39.95,39.95,39.88,39.9,6300.0,31.0377,31.0377,30.9833,30.9989,6300.0
2014-04-02 14:25:00,39.89,39.98,39.87,39.98,7100.0,30.9911,31.061,30.9755,31.061,7100.0
2014-04-02 14:30:00,39.98,40.06,39.97,40.04,8500.0,31.061,31.1232,31.0532,31.1076,8500.0
2014-04-02 14:35:00,40.05,40.1,40.04,40.04,6900.0,31.1154,31.1542,31.1076,31.1076,6900.0
2014-04-02 14:40:00,40.02,40.1,40.01,40.1,10600.0,31.0921,31.1542,31.0843,31.1542,10600.0
2014-04-02 14:45:00,40.1,40.14,40.05,40.12,12000.0,31.1542,31.1853,31.1154,31.1698,12000.0
2014-04-02 14:50:00,40.12,40.17,40.1,40.16,26100.0,31.1698,31.2086,31.1542,31.2009,26100.0
2014-04-02 14:55:00,40.15,40.17,40.13,40.13,9800.0,31.1931,31.2086,31.1775,31.1775,9800.0
2014-04-02 15:00:00,40.13,40.13,40.09,40.11,17400.0,31.1775,31.1775,31.1465,31.162,17400.0
2014-04-02 15:05:00,40.12,40.12,40.08,40.09,10300.0,31.1698,31.1698,31.1387,31.1465,10300.0
2014-04-02 15:10:00,40.09,40.09,40.05,40.07,11100.0,31.1465,31.1465,31.1154,31.1309,11100.0
2014-04-02 15:15:00,40.07,40.07,40.02,40.05,19300.0,31.1309,31.1309,31.0921,31.1154,19300.0
2014-04-02 15:20:00,40.06,40.1,40.04,40.05,15300.0,31.1232,31.1542,31.1076,31.1154,15300.0
2014-04-02 15:25:00,40.06,40.14,40.06,40.14,10400.0,31.1232,31.1853,31.1232,31.1853,10400.0
2014-04-02 15:30:00,40.15,40.19,40.12,40.14,48200.0,31.1931,31.2242,31.1698,31.1853,48200.0
2014-04-02 15:35:00,40.14,40.17,40.12,40.17,18800.0,31.1853,31.2086,31.1698,31.2086,18800.0
2014-04-02 15:40:00,40.16,40.17,40.13,40.16,67600.0,31.2009,31.2086,31.1775,31.2009,67600.0
2014-04-02 15:45:00,40.17,40.17,40.05,40.05,47400.0,31.2086,31.2086,31.1154,31.1154,47400.0
2014-04-02 15:50:00,40.04,40.07,40.02,40.02,41000.0,31.1076,31.1309,31.0921,31.0921,41000.0
2014-04-02 15:55:00,40.02,40.03,39.98,40.02,80200.0,31.0921,31.0999,31.061,31.0921,80200.0
2014-04-03 09:30:00,39.98,40.07,39.89,39.96,28100.0,31.061,31.1309,30.9911,31.0455,28100.0
2014-04-03 09:35:00,39.9,39.9,39.66,39.81,12200.0,30.9989,30.9989,30.8124,30.9289,12200.0
2014-04-03 09:40:00,39.81,39.84,39.73,39.73,10800.0,30.9289,30.9522,30.8668,30.8668,10800.0
2014-04-03 09:45:00,39.67,39.81,39.63,39.68,18500.0,30.8202,30.9289,30.7891,30.8279,18500.0
2014-04-03 09:50:00,39.7,39.7,39.62,39.66,6500.0,30.8435,30.8435,30.7813,30.8124,6500.0
2014-04-03 09:55:00,39.67,39.75,39.64,39.64,7500.0,30.8202,30.8823,30.7969,30.7969,7500.0
2014-04-03 10:00:00,39.63,39.72,39.62,39.66,18400.0,30.7891,30.859,30.7813,30.8124,18400.0
2014-04-03 10:05:00,39.67,39.74,39.63,39.73,8000.0,30.8202,30.8745,30.7891,30.8668,8000.0
2014-04-03 10:10:00,39.72,39.94,39.71,39.85,9900.0,30.859,31.0299,30.8512,30.96,9900.0
2014-04-03 10:15:00,39.87,40.04,39.83,40.03,7900.0,30.9755,31.1076,30.9445,31.0999,7900.0
2014-04-03 10:20:00,40.0,40.0,39.69,39.69,11100.0,31.0765,31.0765,30.8357,30.8357,11100.0
2014-04-03 10:25:00,39.72,39.73,39.66,39.68,3600.0,30.859,30.8668,30.8124,30.8279,3600.0
2014-04-03 10:30:00,39.65,39.7,39.61,39.61,12100.0,30.8046,30.8435,30.7735,30.7735,12100.0
2014-04-03 10:35:00,39.6,39.63,39.43,39.49,19600.0,30.7658,30.7891,30.6337,30.6803,19600.0
2014-04-03 10:40:00,39.5,39.68,39.44,39.51,18300.0,30.6881,30.8279,30.6415,30.6959,18300.0
2014-04-03 10:45:00,39.52,39.52,39.39,39.4,6500.0,30.7036,30.7036,30.6026,30.6104,6500.0
2014-04-03 10:50:00,39.41,39.46,39.4,39.41,4300.0,30.6182,30.657,30.6104,30.6182,4300.0
2014-04-03 10:55:00,39.4,39.4,39.3,39.32,12500.0,30.6104,30.6104,30.5327,30.5482,12500.0
2014-04-03 11:00:00,39.29,39.32,39.26,39.26,5800.0,30.5249,30.5482,30.5016,30.5016,5800.0
2014-04-03 11:05:00,39.25,39.29,39.25,39.29,5800.0,30.4939,30.5249,30.4939,30.5249,5800.0
2014-04-03 11:10:00,39.29,39.35,39.29,39.3,6800.0,30.5249,30.5716,30.5249,30.5327,6800.0
2014-04-03 11:15:00,39.29,39.32,39.27,39.29,6200.0,30.5249,30.5482,30.5094,30.5249,6200.0
2014-04-03 11:20:00,39.28,39.29,39.27,39.27,5800.0,30.5172,30.5249,30.5094,30.5094,5800.0
2014-04-03 11:25:00,39.28,39.29,39.22,39.29,12600.0,30.5172,30.5249,30.4706,30.5249,12600.0
2014-04-03 11:30:00,39.27,39.27,39.22,39.22,7200.0,30.5094,30.5094,30.4706,30.4706,7200.0
2014-04-03 11:35:00,39.21,39.22,39.19,39.21,8900.0,30.4628,30.4706,30.4472,30.4628,8900.0
2014-04-03 11:40:00,39.22,39.23,39.15,39.17,6500.0,30.4706,30.4783,30.4162,30.4317,6500.0
2014-04-03 11:45:00,39.18,39.24,39.13,39.21,11200.0,30.4395,30.4861,30.4006,30.4628,11200.0
2014-04-03 11:50:00,39.2,39.22,39.16,39.16,6700.0,30.455,30.4706,30.4239,30.4239,6700.0
2014-04-03 11:55:00,39.14,39.16,39.07,39.08,8500.0,30.4084,30.4239,30.354,30.3618,8500.0
2014-04-03 12:00:00,39.08,39.12,39.02,39.12,9500.0,30.3618,30.3929,30.3152,30.3929,9500.0
2014-04-03 12:05:00,39.13,39.24,39.13,39.14,7200.0,30.4006,30.4861,30.4006,30.4084,7200.0
2014-04-03 12:10:00,39.15,39.22,39.15,39.18,4500.0,30.4162,30.4706,30.4162,30.4395,4500.0
2014-04-03 12:15:00,39.17,39.2,39.13,39.2,8600.0,30.4317,30.455,30.4006,30.455,8600.0
2014-04-03 12:20:00,39.2,39.26,39.2,39.22,5400.0,30.455,30.5016,30.455,30.4706,5400.0
2014-04-03 12:25:00,39.23,39.23,39.19,39.19,4700.0,30.4783,30.4783,30.4472,30.4472,4700.0
2014-04-03 12:30:00,39.21,39.21,39.13,39.15,10400.0,30.4628,30.4628,30.4006,30.4162,10400.0
2014-04-03 12:35:00,39.14,39.14,39.06,39.07,10500.0,30.4084,30.4084,30.3462,30.354,10500.0
2014-04-03 12:40:00,39.07,39.13,39.06,39.11,8900.0,30.354,30.4006,30.3462,30.3851,8900.0
2014-04-03 12:45:00,39.11,39.13,39.1,39.1,7500.0,30.3851,30.4006,30.3773,30.3773,7500.0
2014-04-03 12:50:00,39.11,39.13,39.1,39.12,10300.0,30.3851,30.4006,30.3773,30.3929,10300.0
2014-04-03 12:55:00,39.12,39.14,39.08,39.08,9700.0,30.3929,30.4084,30.3618,30.3618,9700.0
2014-04-03 13:00:00,39.08,39.16,39.08,39.1,12700.0,30.3618,30.4239,30.3618,30.3773,12700.0
2014-04-03 13:05:00,39.1,39.14,39.1,39.13,4900.0,30.3773,30.4084,30.3773,30.4006,4900.0
2014-04-03 13:10:00,39.13,39.17,39.11,39.15,12100.0,30.4006,30.4317,30.3851,30.4162,12100.0
2014-04-03 13:15:00,39.15,39.16,39.13,39.16,6900.0,30.4162,30.4239,30.4006,30.4239,6900.0
2014-04-03 13:20:00,39.15,39.16,39.14,39.14,13000.0,30.4162,30.4239,30.4084,30.4084,13000.0
2014-04-03 13:25:00,39.13,39.14,39.07,39.07,21500.0,30.4006,30.4084,30.354,30.354,21500.0
2014-04-03 13:30:00,39.07,39.07,39.01,39.01,16700.0,30.354,30.354,30.3074,30.3074,16700.0
2014-04-03 13:35:00,39.01,39.02,38.98,39.01,14400.0,30.3074,30.3152,30.2841,30.3074,14400.0
2014-04-03 13:40:00,39.02,39.11,39.01,39.1,13300.0,30.3152,30.3851,30.3074,30.3773,13300.0
2014-04-03 13:45:00,39.1,39.1,39.07,39.1,15100.0,30.3773,30.3773,30.354,30.3773,15100.0
2014-04-03 13:50:00,39.1,39.17,39.1,39.16,9500.0,30.3773,30.4317,30.3773,30.4239,9500.0
2014-04-03 13:55:00,39.15,39.16,39.14,39.14,7000.0,30.4162,30.4239,30.4084,30.4084,7000.0
2014-04-03 14:00:00,39.15,39.16,39.12,39.15,19400.0,30.4162,30.4239,30.3929,30.4162,19400.0
2014-04-03 14:05:00,39.15,39.18,39.15,39.17,6100.0,30.4162,30.4395,30.4162,30.4317,6100.0
2014-04-03 14:10:00,39.17,39.19,39.15,39.15,8100.0,30.4317,30.4472,30.4162,30.4162,8100.0
2014-04-03 14:15:00,39.16,39.16,39.12,39.15,16900.0,30.4239,30.4239,30.3929,30.4162,16900.0
2014-04-03 14:20:00,39.15,39.15,39.09,39.1,18700.0,30.4162,30.4162,30.3696,30.3773,18700.0
2014-04-03 14:25:00,39.11,39.14,39.07,39.14,18100.0,30.3851,30.4084,30.354,30.4084,18100.0
2014-04-03 14:30:00,39.14,39.18,39.14,39.16,16600.0,30.4084,30.4395,30.4084,30.4239,16600.0
2014-04-03 14:35:00,39.16,39.16,39.09,39.1,21000.0,30.4239,30.4239,30.3696,30.3773,21000.0
2014-04-03 14:40:00,39.1,39.18,39.1,39.18,7900.0,30.3773,30.4395,30.3773,30.4395,7900.0
2014-04-03 14:45:00,39.17,39.18,39.14,39.14,5300.0,30.4317,30.4395,30.4084,30.4084,5300.0
2014-04-03 14:50:00,39.14,39.17,39.14,39.15,15200.0,30.4084,30.4317,30.4084,30.4162,15200.0
2014-04-03 14:55:00,39.15,39.21,39.14,39.19,20200.0,30.4162,30.4628,30.4084,30.4472,20200.0
2014-04-03 15:00:00,39.18,39.19,39.17,39.17,8700.0,30.4395,30.4472,30.4317,30.4317,8700.0
2014-04-03 15:05:00,39.16,39.16,39.14,39.16,20300.0,30.4239,30.4239,30.4084,30.4239,20300.0
2014-04-03 15:10:00,39.15,39.18,39.14,39.16,18600.0,30.4162,30.4395,30.4084,30.4239,18600.0
2014-04-03 15:15:00,39.15,39.18,39.14,39.16,12900.0,30.4162,30.4395,30.4084,30.4239,12900.0
2014-04-03 15:20:00,39.16,39.18,39.14,39.15,18400.0,30.4239,30.4395,30.4084,30.4162,18400.0
2014-04-03 15:25:00,39.15,39.18,39.13,39.18,42800.0,30.4162,30.4395,30.4006,30.4395,42800.0
2014-04-03 15:30:00,39.19,39.19,39.15,39.16,18600.0,30.4472,30.4472,30.4162,30.4239,18600.0
2014-04-03 15:35:00,39.16,39.2,39.15,39.18,19800.0,30.4239,30.455,30.4162,30.4395,19800.0
2014-04-03 15:40:00,39.18,39.22,39.17,39.18,40000.0,30.4395,30.4706,30.4317,30.4395,40000.0
2014-04-03 15:45:00,39.15,39.23,39.14,39.19,43100.0,30.4162,30.4783,30.4084,30.4472,43100.0
2014-04-03 15:50:00,39.2,39.26,39.18,39.23,39100.0,30.455,30.5016,30.4395,30.4783,39100.0
2014-04-03 15:55:00,39.24,39.25,39.22,39.22,88400.0,30.4861,30.4939,30.4706,30.4706,88400.0
2014-04-04 09:30:00,39.55,39.55,39.32,39.43,11600.0,30.7269,30.7269,30.5482,30.6337,11600.0
2014-04-04 09:35:00,39.39,39.39,39.22,39.34,6200.0,30.6026,30.6026,30.4706,30.5638,6200.0
2014-04-04 09:40:00,39.34,39.34,39.21,39.25,8100.0,30.5638,30.5638,30.4628,30.4939,8100.0
2014-04-04 09:45:00,39.23,39.39,39.21,39.33,23700.0,30.4783,30.6026,30.4628,30.556,23700.0
2014-04-04 09:50:00,39.34,39.45,39.32,39.35,21800.0,30.5638,30.6492,30.5482,30.5716,21800.0
2014-04-04 09:55:00,39.35,39.53,39.33,39.53,4600.0,30.5716,30.7114,30.556,30.7114,4600.0
2014-04-04 10:00:00,39.52,39.52,39.3,39.36,9100.0,30.7036,30.7036,30.5327,30.5793,9100.0
2014-04-04 10:05:00,39.34,39.37,39.31,39.33,4400.0,30.5638,30.5871,30.5405,30.556,4400.0
2014-04-04 10:10:00,39.33,39.38,39.26,39.26,11400.0,30.556,30.5949,30.5016,30.5016,11400.0
2014-04-04 10:15:00,39.29,39.29,39.1,39.25,16200.0,30.5249,30.5249,30.3773,30.4939,16200.0
2014-04-04 10:20:00,39.27,39.28,39.17,39.25,2900.0,30.5094,30.5172,30.4317,30.4939,2900.0
2014-04-04 10:25:00,39.26,39.3,39.16,39.29,5000.0,30.5016,30.5327,30.4239,30.5249,5000.0
2014-04-04 10:30:00,39.29,39.34,39.24,39.32,6500.0,30.5249,30.5638,30.4861,30.5482,6500.0
2014-04-04 10:35:00,39.31,39.35,39.25,39.35,6100.0,30.5405,30.5716,30.4939,30.5716,6100.0
2014-04-04 10:40:00,39.32,39.4,39.26,39.34,10000.0,30.5482,30.6104,30.5016,30.5638,10000.0
2014-04-04 10:45:00,39.34,39.43,39.34,39.36,5200.0,30.5638,30.6337,30.5638,30.5793,5200.0
2014-04-04 10:50:00,39.35,39.38,39.29,39.33,5600.0,30.5716,30.5949,30.5249,30.556,5600.0
2014-04-04 10:55:00,39.32,39.35,39.27,39.28,4700.0,30.5482,30.5716,30.5094,30.5172,4700.0
2014-04-04 11:00:00,39.29,39.29,39.22,39.24,14200.0,30.5249,30.5249,30.4706,30.4861,14200.0
2014-04-04 11:05:00,39.24,39.26,39.16,39.16,16600.0,30.4861,30.5016,30.4239,30.4239,16600.0
2014-04-04 11:10:00,39.15,39.2,39.14,39.14,12800.0,30.4162,30.455,30.4084,30.4084,12800.0
2014-04-04 11:15:00,39.1,39.13,39.07,39.1,23200.0,30.3773,30.4006,30.354,30.3773,23200.0
2014-04-04 11:20:00,39.11,39.16,39.1,39.12,14400.0,30.3851,30.4239,30.3773,30.3929,14400.0
2014-04-04 11:25:00,39.1,39.18,39.09,39.14,16900.0,30.3773,30.4395,30.3696,30.4084,16900.0
2014-04-04 11:30:00,39.14,39.21,39.14,39.18,4600.0,30.4084,30.4628,30.4084,30.4395,4600.0
2014-04-04 11:35:00,39.18,39.22,39.1,39.16,32800.0,30.4395,30.4706,30.3773,30.4239,32800.0
2014-04-04 11:40:00,39.16,39.16,39.03,39.03,21800.0,30.4239,30.4239,30.3229,30.3229,21800.0
2014-04-04 11:45:00,39.02,39.02,38.86,38.89,12400.0,30.3152,30.3152,30.1909,30.2142,12400.0
2014-04-04 11:50:00,38.87,38.93,38.87,38.89,13600.0,30.1986,30.2452,30.1986,30.2142,13600.0
2014-04-04 11:55:00,38.89,39.03,38.89,39.01,10800.0,30.2142,30.3229,30.2142,30.3074,10800.0
2014-04-04 12:00:00,38.99,38.99,38.88,38.88,28100.0,30.2919,30.2919,30.2064,30.2064,28100.0
2014-04-04 12:05:00,38.89,38.93,38.81,38.82,18300.0,30.2142,30.2452,30.152,30.1598,18300.0
2014-04-04 12:10:00,38.81,38.88,38.77,38.84,18800.0,30.152,30.2064,30.1209,30.1753,18800.0
2014-04-04 12:15:00,38.83,38.92,38.83,38.91,11200.0,30.1676,30.2375,30.1676,30.2297,11200.0
2014-04-04 12:20:00,38.91,38.96,38.86,38.96,16700.0,30.2297,30.2686,30.1909,30.2686,16700.0
2014-04-04 12:25:00,38.96,39.04,38.94,39.0,17400.0,30.2686,30.3307,30.253,30.2996,17400.0
2014-04-04 12:30:00,39.01,39.06,38.96,38.98,8100.0,30.3074,30.3462,30.2686,30.2841,8100.0
2014-04-04 12:35:00,38.98,39.01,38.95,39.01,14000.0,30.2841,30.3074,30.2608,30.3074,14000.0
2014-04-04 12:40:00,39.03,39.04,38.97,39.02,14400.0,30.3229,30.3307,30.2763,30.3152,14400.0
2014-04-04 12:45:00,39.02,39.02,38.95,38.95,9600.0,30.3152,30.3152,30.2608,30.2608,9600.0
2014-04-04 12:50:00,38.96,38.96,38.83,38.83,8900.0,30.2686,30.2686,30.1676,30.1676,8900.0
2014-04-04 12:55:00,38.83,38.84,38.72,38.79,12900.0,30.1676,30.1753,30.0821,30.1365,12900.0
2014-04-04 13:00:00,38.79,38.8,38.72,38.78,22100.0,30.1365,30.1442,30.0821,30.1287,22100.0
2014-04-04 13:05:00,38.8,38.84,38.79,38.84,6300.0,30.1442,30.1753,30.1365,30.1753,6300.0
2014-04-04 13:10:00,38.85,38.87,38.79,38.8,19000.0,30.1831,30.1986,30.1365,30.1442,19000.0
2014-04-04 13:15:00,38.79,38.92,38.79,38.9,13100.0,30.1365,30.2375,30.1365,30.2219,13100.0
2014-04-04 13:20:00,38.9,38.9,38.79,38.82,19000.0,30.2219,30.2219,30.1365,30.1598,19000.0
2014-04-04 13:25:00,38.8,38.84,38.77,38.77,19300.0,30.1442,30.1753,30.1209,30.1209,19300.0
2014-04-04 13:30:00,38.77,38.84,38.77,38.8,13300.0,30.1209,30.1753,30.1209,30.1442,13300.0
2014-04-04 13:35:00,38.81,38.93,38.81,38.9,9800.0,30.152,30.2452,30.152,30.2219,9800.0
2014-04-04 13:40:00,38.91,38.97,38.88,38.93,15900.0,30.2297,30.2763,30.2064,30.2452,15900.0
2014-04-04 13:45:00,38.93,38.98,38.92,38.96,15400.0,30.2452,30.2841,30.2375,30.2686,15400.0
2014-04-04 13:50:00,38.96,38.96,38.92,38.92,11400.0,30.2686,30.2686,30.2375,30.2375,11400.0
2014-04-04 13:55:00,38.92,38.94,38.84,38.87,19300.0,30.2375,30.253,30.1753,30.1986,19300.0
2014-04-04 14:00:00,38.88,38.89,38.8,38.8,15700.0,30.2064,30.2142,30.1442,30.1442,15700.0
2014-04-04 14:05:00,38.8,38.81,38.73,38.73,23400.0,30.1442,30.152,30.0899,30.0899,23400.0
2014-04-04 14:10:00,38.73,38.78,38.72,38.76,8400.0,30.0899,30.1287,30.0821,30.1132,8400.0
2014-04-04 14:15:00,38.76,38.85,38.74,38.85,25800.0,30.1132,30.1831,30.0976,30.1831,25800.0
2014-04-04 14:20:00,38.83,38.86,38.82,38.85,20300.0,30.1676,30.1909,30.1598,30.1831,20300.0
2014-04-04 14:25:00,38.85,38.89,38.85,38.86,22600.0,30.1831,30.2142,30.1831,30.1909,22600.0
2014-04-04 14:30:00,38.87,38.89,38.85,38.86,19100.0,30.1986,30.2142,30.1831,30.1909,19100.0
2014-04-04 14:35:00,38.87,38.88,38.84,38.85,21600.0,30.1986,30.2064,30.1753,30.1831,21600.0
2014-04-04 14:40:00,38.85,38.89,38.85,38.87,16700.0,30.1831,30.2142,30.1831,30.1986,16700.0
2014-04-04 14:45:00,38.87,38.88,38.84,38.87,17300.0,30.1986,30.2064,30.1753,30.1986,17300.0
2014-04-04 14:50:00,38.86,38.97,38.86,38.96,17500.0,30.1909,30.2763,30.1909,30.2686,17500.0
2014-04-04 14:55:00,38.97,39.01,38.95,39.0,13300.0,30.2763,30.3074,30.2608,30.2996,13300.0
2014-04-04 15:00:00,39.0,39.03,38.96,38.98,22500.0,30.2996,30.3229,30.2686,30.2841,22500.0
2014-04-04 15:05:00,38.98,38.98,38.83,38.86,39000.0,30.2841,30.2841,30.1676,30.1909,39000.0
2014-04-04 15:10:00,38.86,38.9,38.82,38.88,44500.0,30.1909,30.2219,30.1598,30.2064,44500.0
2014-04-04 15:15:00,38.89,38.91,38.82,38.91,52400.0,30.2142,30.2297,30.1598,30.2297,52400.0
2014-04-04 15:20:00,38.9,38.95,38.87,38.95,31600.0,30.2219,30.2608,30.1986,30.2608,31600.0
2014-04-04 15:25:00,38.95,38.98,38.87,38.91,47600.0,30.2608,30.2841,30.1986,30.2297,47600.0
2014-04-04 15:30:00,38.9,38.91,38.85,38.87,24100.0,30.2219,30.2297,30.1831,30.1986,24100.0
2014-04-04 15:35:00,38.88,38.89,38.85,38.86,37500.0,30.2064,30.2142,30.1831,30.1909,37500.0
2014-04-04 15:40:00,38.86,38.87,38.82,38.84,41200.0,30.1909,30.1986,30.1598,30.1753,41200.0
2014-04-04 15:45:00,38.85,38.88,38.83,38.85,36000.0,30.1831,30.2064,30.1676,30.1831,36000.0
2014-04-04 15:50:00,38.85,38.88,38.82,38.86,44300.0,30.1831,30.2064,30.1598,30.1909,44300.0
2014-04-04 15:55:00,38.85,38.86,38.81,38.85,68800.0,30.1831,30.1909,30.152,30.1831,68800.0
2014-04-07 09:30:00,38.72,38.75,38.21,38.26,24700.0,30.0821,30.1054,29.6859,29.7247,24700.0
2014-04-07 09:35:00,38.27,38.3,38.0,38.07,24900.0,29.7325,29.7558,29.5227,29.5771,24900.0
2014-04-07 09:40:00,38.06,38.08,37.73,37.8,31800.0,29.5693,29.5849,29.313,29.3673,31800.0
2014-04-07 09:45:00,37.8,37.85,37.76,37.85,28300.0,29.3673,29.4062,29.3363,29.4062,28300.0
2014-04-07 09:50:00,37.85,37.89,37.8,37.81,25600.0,29.4062,29.4373,29.3673,29.3751,25600.0
2014-04-07 09:55:00,37.81,38.05,37.81,37.87,32700.0,29.3751,29.5616,29.3751,29.4217,32700.0
2014-04-07 10:00:00,37.86,37.89,37.73,37.78,33600.0,29.414,29.4373,29.313,29.3518,33600.0
2014-04-07 10:05:00,37.78,37.82,37.73,37.8,32500.0,29.3518,29.3829,29.313,29.3673,32500.0
2014-04-07 10:10:00,37.8,38.07,37.76,38.07,26200.0,29.3673,29.5771,29.3363,29.5771,26200.0
2014-04-07 10:15:00,38.07,38.08,37.97,38.08,23600.0,29.5771,29.5849,29.4994,29.5849,23600.0
2014-04-07 10:20:00,38.08,38.08,38.01,38.03,34100.0,29.5849,29.5849,29.5305,29.546,34100.0
2014-04-07 10:25:00,38.04,38.14,38.04,38.13,47600.0,29.5538,29.6315,29.5538,29.6237,47600.0
2014-04-07 10:30:00,38.14,38.22,38.12,38.21,29100.0,29.6315,29.6936,29.6159,29.6859,29100.0
2014-04-07 10:35:00,38.22,38.23,38.15,38.16,32800.0,29.6936,29.7014,29.6393,29.647,32800.0
2014-04-07 10:40:00,38.17,38.19,38.05,38.14,28100.0,29.6548,29.6703,29.5616,29.6315,28100.0
2014-04-07 10:45:00,38.14,38.14,38.03,38.06,31500.0,29.6315,29.6315,29.546,29.5693,31500.0
2014-04-07 10:50:00,38.05,38.05,37.95,38.0,21200.0,29.5616,29.5616,29.4839,29.5227,21200.0
2014-04-07 10:55:00,38.01,38.04,37.99,38.03,13100.0,29.5305,29.5538,29.5149,29.546,13100.0
2014-04-07 11:00:00,38.02,38.18,37.99,38.17,14900.0,29.5383,29.6626,29.5149,29.6548,14900.0
2014-04-07 11:05:00,38.17,38.17,38.12,38.13,24900.0,29.6548,29.6548,29.6159,29.6237,24900.0
2014-04-07 11:10:00,38.13,38.14,38.1,38.12,24400.0,29.6237,29.6315,29.6004,29.6159,24400.0
2014-04-07 11:15:00,38.13,38.14,38.12,38.12,35100.0,29.6237,29.6315,29.6159,29.6159,35100.0
2014-04-07 11:20:00,38.12,38.13,38.12,38.12,38700.0,29.6159,29.6237,29.6159,29.6159,38700.0
2014-04-07 11:25:00,38.12,38.14,38.12,38.12,24900.0,29.6159,29.6315,29.6159,29.6159,24900.0
2014-04-07 11:30:00,38.12,38.21,38.12,38.13,21100.0,29.6159,29.6859,29.6159,29.6237,21100.0
2014-04-07 11:35:00,38.13,38.23,38.12,38.12,32300.0,29.6237,29.7014,29.6159,29.6159,32300.0
2014-04-07 11:40:00,38.12,38.17,38.1,38.14,30700.0,29.6159,29.6548,29.6004,29.6315,30700.0
2014-04-07 11:45:00,38.13,38.15,38.05,38.1,25700.0,29.6237,29.6393,29.5616,29.6004,25700.0
2014-04-07 11:50:00,38.04,38.07,37.93,38.0,34200.0,29.5538,29.5771,29.4683,29.5227,34200.0
2014-04-07 11:55:00,38.0,38.03,37.97,38.01,13500.0,29.5227,29.546,29.4994,29.5305,13500.0
2014-04-07 12:00:00,38.0,38.02,37.92,37.94,48100.0,29.5227,29.5383,29.4606,29.4761,48100.0
2014-04-07 12:05:00,37.92,37.92,37.75,37.75,17200.0,29.4606,29.4606,29.3285,29.3285,17200.0
2014-04-07 12:10:00,37.74,37.74,37.58,37.59,64200.0,29.3207,29.3207,29.1964,29.2042,64200.0
2014-04-07 12:15:00,37.59,37.61,37.56,37.57,31100.0,29.2042,29.2197,29.1809,29.1886,31100.0
2014-04-07 12:20:00,37.56,37.58,37.53,37.55,16100.0,29.1809,29.1964,29.1576,29.1731,16100.0
2014-04-07 12:25:00,37.56,37.59,37.54,37.56,27600.0,29.1809,29.2042,29.1653,29.1809,27600.0
2014-04-07 12:30:00,37.56,37.64,37.55,37.64,33900.0,29.1809,29.243,29.1731,29.243,33900.0
2014-04-07 12:35:00,37.66,37.88,37.66,37.85,27100.0,29.2586,29.4295,29.2586,29.4062,27100.0
2014-04-07 12:40:00,37.86,37.95,37.86,37.87,19800.0,29.414,29.4839,29.414,29.4217,19800.0
2014-04-07 12:45:00,37.87,37.9,37.82,37.82,38900.0,29.4217,29.445,29.3829,29.3829,38900.0
2014-04-07 12:50:00,37.82,37.86,37.82,37.83,10600.0,29.3829,29.414,29.3829,29.3906,10600.0
2014-04-07 12:55:00,37.82,37.85,37.81,37.82,28000.0,29.3829,29.4062,29.3751,29.3829,28000.0
2014-04-07 13:00:00,37.82,37.82,37.75,37.75,28300.0,29.3829,29.3829,29.3285,29.3285,28300.0
2014-04-07 13:05:00,37.75,37.75,37.66,37.67,48400.0,29.3285,29.3285,29.2586,29.2663,48400.0
2014-04-07 13:10:00,37.66,37.68,37.63,37.66,14200.0,29.2586,29.2741,29.2353,29.2586,14200.0
2014-04-07 13:15:00,37.65,37.65,37.62,37.63,10200.0,29.2508,29.2508,29.2275,29.2353,10200.0
2014-04-07 13:20:00,37.63,37.74,37.63,37.7,17700.0,29.2353,29.3207,29.2353,29.2896,17700.0
2014-04-07 13:25:00,37.7,37.73,37.68,37.7,15900.0,29.2896,29.313,29.2741,29.2896,15900.0
2014-04-07 13:30:00,37.7,37.7,37.61,37.63,21200.0,29.2896,29.2896,29.2197,29.2353,21200.0
2014-04-07 13:35:00,37.61,37.62,37.53,37.53,24200.0,29.2197,29.2275,29.1576,29.1576,24200.0
2014-04-07 13:40:00,37.53,37.54,37.51,37.54,16600.0,29.1576,29.1653,29.142,29.1653,16600.0
2014-04-07 13:45:00,37.54,37.63,37.54,37.59,18800.0,29.1653,29.2353,29.1653,29.2042,18800.0
2014-04-07 13:50:00,37.59,37.61,37.56,37.56,17200.0,29.2042,29.2197,29.1809,29.1809,17200.0
2014-04-07 13:55:00,37.57,37.64,37.52,37.63,20700.0,29.1886,29.243,29.1498,29.2353,20700.0
2014-04-07 14:00:00,37.65,37.66,37.59,37.66,24800.0,29.2508,29.2586,29.2042,29.2586,24800.0
2014-04-07 14:05:00,37.66,37.73,37.63,37.72,14700.0,29.2586,29.313,29.2353,29.3052,14700.0
2014-04-07 14:10:00,37.71,37.72,37.68,37.69,16200.0,29.2974,29.3052,29.2741,29.2819,16200.0
2014-04-07 14:15:00,37.68,37.71,37.6,37.6,22300.0,29.2741,29.2974,29.212,29.212,22300.0
2014-04-07 14:20:00,37.6,37.62,37.43,37.45,44800.0,29.212,29.2275,29.0799,29.0954,44800.0
2014-04-07 14:25:00,37.44,37.46,37.38,37.42,31500.0,29.0876,29.1032,29.041,29.0721,31500.0
2014-04-07 14:30:00,37.43,37.47,37.37,37.45,35700.0,29.0799,29.111,29.0333,29.0954,35700.0
2014-04-07 14:35:00,37.44,37.51,37.43,37.46,28000.0,29.0876,29.142,29.0799,29.1032,28000.0
2014-04-07 14:40:00,37.48,37.56,37.45,37.55,25200.0,29.1187,29.1809,29.0954,29.1731,25200.0
2014-04-07 14:45:00,37.55,37.59,37.51,37.56,36700.0,29.1731,29.2042,29.142,29.1809,36700.0
2014-04-07 14:50:00,37.56,37.58,37.53,37.55,24700.0,29.1809,29.1964,29.1576,29.1731,24700.0
2014-04-07 14:55:00,37.57,37.67,37.55,37.67,42600.0,29.1886,29.2663,29.1731,29.2663,42600.0
2014-04-07 15:00:00,37.65,37.68,37.63,37.65,10400.0,29.2508,29.2741,29.2353,29.2508,10400.0
2014-04-07 15:05:00,37.64,37.68,37.64,37.67,19200.0,29.243,29.2741,29.243,29.2663,19200.0
2014-04-07 15:10:00,37.69,37.82,37.66,37.82,25900.0,29.2819,29.3829,29.2586,29.3829,25900.0
2014-04-07 15:15:00,37.8,37.85,37.79,37.85,20700.0,29.3673,29.4062,29.3596,29.4062,20700.0
2014-04-07 15:20:00,37.84,37.84,37.72,37.8,18300.0,29.3984,29.3984,29.3052,29.3673,18300.0
2014-04-07 15:25:00,37.8,37.87,37.8,37.87,12500.0,29.3673,29.4217,29.3673,29.4217,12500.0
2014-04-07 15:30:00,37.86,37.86,37.79,37.81,42600.0,29.414,29.414,29.3596,29.3751,42600.0
2014-04-07 15:35:00,37.8,37.82,37.77,37.79,27900.0,29.3673,29.3829,29.344,29.3596,27900.0
2014-04-07 15:40:00,37.79,37.8,37.72,37.74,37100.0,29.3596,29.3673,29.3052,29.3207,37100.0
2014-04-07 15:45:00,37.75,37.83,37.75,37.8,67300.0,29.3285,29.3906,29.3285,29.3673,67300.0
2014-04-07 15:50:00,37.8,37.81,37.73,37.75,71200.0,29.3673,29.3751,29.313,29.3285,71200.0
2014-04-07 15:55:00,37.76,37.77,37.66,37.66,191000.0,29.3363,29.344,29.2586,29.2586,191000.0
2014-04-08 09:30:00,37.76,37.78,37.21,37.38,52800.0,29.3363,29.3518,28.909,29.041,52800.0
2014-04-08 09:35:00,37.38,37.77,37.34,37.42,79700.0,29.041,29.344,29.01,29.0721,79700.0
2014-04-08 09:40:00,37.47,37.56,37.47,37.53,41400.0,29.111,29.1809,29.111,29.1576,41400.0
2014-04-08 09:45:00,37.51,37.55,37.4,37.45,18600.0,29.142,29.1731,29.0566,29.0954,18600.0
2014-04-08 09:50:00,37.46,37.46,37.08,37.22,56200.0,29.1032,29.1032,28.808,28.9167,56200.0
2014-04-08 09:55:00,37.22,37.32,37.08,37.09,51600.0,28.9167,28.9944,28.808,28.8157,51600.0
2014-04-08 10:00:00,37.17,37.49,37.11,37.32,38100.0,28.8779,29.1265,28.8313,28.9944,38100.0
2014-04-08 10:05:00,37.32,37.4,37.15,37.16,27500.0,28.9944,29.0566,28.8623,28.8701,27500.0
2014-04-08 10:10:00,37.14,37.21,37.12,37.19,18100.0,28.8546,28.909,28.839,28.8934,18100.0
2014-04-08 10:15:00,37.21,37.24,37.05,37.14,27100.0,28.909,28.9323,28.7846,28.8546,27100.0
2014-04-08 10:20:00,37.12,37.13,36.88,36.88,35900.0,28.839,28.8468,28.6526,28.6526,35900.0
2014-04-08 10:25:00,36.89,37.07,36.82,36.82,47600.0,28.6603,28.8002,28.606,28.606,47600.0
2014-04-08 10:30:00,36.9,36.93,36.72,36.74,53000.0,28.6681,28.6914,28.5283,28.5438,53000.0
2014-04-08 10:35:00,36.72,36.76,36.69,36.71,30100.0,28.5283,28.5593,28.505,28.5205,30100.0
2014-04-08 10:40:00,36.71,36.84,36.61,36.78,66100.0,28.5205,28.6215,28.4428,28.5749,66100.0
2014-04-08 10:45:00,36.79,36.9,36.77,36.88,29100.0,28.5827,28.6681,28.5671,28.6526,29100.0
2014-04-08 10:50:00,36.9,36.93,36.82,36.83,32100.0,28.6681,28.6914,28.606,28.6137,32100.0
2014-04-08 10:55:00,36.84,36.88,36.66,36.67,34500.0,28.6215,28.6526,28.4817,28.4894,34500.0
2014-04-08 11:00:00,36.67,36.76,36.58,36.75,50000.0,28.4894,28.5593,28.4195,28.5516,50000.0
2014-04-08 11:05:00,36.75,36.96,36.74,36.96,37000.0,28.5516,28.7147,28.5438,28.7147,37000.0
2014-04-08 11:10:00,36.97,37.0,36.93,36.98,26700.0,28.7225,28.7458,28.6914,28.7303,26700.0
2014-04-08 11:15:00,36.98,37.07,36.97,36.98,26300.0,28.7303,28.8002,28.7225,28.7303,26300.0
2014-04-08 11:20:00,36.96,36.96,36.78,36.78,31500.0,28.7147,28.7147,28.5749,28.5749,31500.0
2014-04-08 11:25:00,36.79,36.79,36.66,36.73,56400.0,28.5827,28.5827,28.4817,28.536,56400.0
2014-04-08 11:30:00,36.73,36.75,36.68,36.7,22500.0,28.536,28.5516,28.4972,28.5127,22500.0
2014-04-08 11:35:00,36.7,36.7,36.57,36.58,29400.0,28.5127,28.5127,28.4117,28.4195,29400.0
2014-04-08 11:40:00,36.57,36.61,36.41,36.44,46300.0,28.4117,28.4428,28.2874,28.3107,46300.0
2014-04-08 11:45:00,36.45,36.51,36.29,36.3,39200.0,28.3185,28.3651,28.1942,28.202,39200.0
2014-04-08 11:50:00,36.29,36.33,36.17,36.21,78400.0,28.1942,28.2253,28.101,28.132,78400.0
2014-04-08 11:55:00,36.19,36.34,36.14,36.14,62400.0,28.1165,28.233,28.0777,28.0777,62400.0
2014-04-08 12:00:00,36.14,36.21,36.08,36.18,42400.0,28.0777,28.132,28.031,28.1087,42400.0
2014-04-08 12:05:00,36.17,36.31,36.17,36.3,56700.0,28.101,28.2097,28.101,28.202,56700.0
2014-04-08 12:10:00,36.3,36.54,36.25,36.51,67300.0,28.202,28.3884,28.1631,28.3651,67300.0
2014-04-08 12:15:00,36.53,36.74,36.52,36.71,46100.0,28.3807,28.5438,28.3729,28.5205,46100.0
2014-04-08 12:20:00,36.71,36.73,36.67,36.71,35200.0,28.5205,28.536,28.4894,28.5205,35200.0
2014-04-08 12:25:00,36.71,36.92,36.69,36.87,75000.0,28.5205,28.6837,28.505,28.6448,75000.0
2014-04-08 12:30:00,36.88,37.01,36.88,36.99,37600.0,28.6526,28.7536,28.6526,28.738,37600.0
2014-04-08 12:35:00,36.98,37.0,36.94,37.0,45200.0,28.7303,28.7458,28.6992,28.7458,45200.0
2014-04-08 12:40:00,37.0,37.0,36.95,37.0,24100.0,28.7458,28.7458,28.707,28.7458,24100.0
2014-04-08 12:45:00,37.0,37.0,36.96,36.98,38800.0,28.7458,28.7458,28.7147,28.7303,38800.0
2014-04-08 12:50:00,36.98,36.98,36.88,36.89,28900.0,28.7303,28.7303,28.6526,28.6603,28900.0
2014-04-08 12:55:00,36.89,36.89,36.75,36.76,22600.0,28.6603,28.6603,28.5516,28.5593,22600.0
2014-04-08 13:00:00,36.76,36.79,36.67,36.77,46000.0,28.5593,28.5827,28.4894,28.5671,46000.0
2014-04-08 13:05:00,36.78,36.78,36.7,36.7,23200.0,28.5749,28.5749,28.5127,28.5127,23200.0
2014-04-08 13:10:00,36.69,36.71,36.64,36.66,21700.0,28.505,28.5205,28.4661,28.4817,21700.0
2014-04-08 13:15:00,36.66,36.92,36.66,36.92,21700.0,28.4817,28.6837,28.4817,28.6837,21700.0
2014-04-08 13:20:00,36.92,37.08,36.89,37.01,63500.0,28.6837,28.808,28.6603,28.7536,63500.0
2014-04-08 13:25:00,37.02,37.12,37.02,37.12,25600.0,28.7613,28.839,28.7613,28.839,25600.0
2014-04-08 13:30:00,37.12,37.28,37.11,37.28,34200.0,28.839,28.9633,28.8313,28.9633,34200.0
2014-04-08 13:35:00,37.27,37.33,37.22,37.3,31800.0,28.9556,29.0022,28.9167,28.9789,31800.0
2014-04-08 13:40:00,37.33,37.39,37.25,37.29,64000.0,29.0022,29.0488,28.94,28.9711,64000.0
2014-04-08 13:45:00,37.29,37.29,37.16,37.21,29600.0,28.9711,28.9711,28.8701,28.909,29600.0
2014-04-08 13:50:00,37.19,37.21,37.09,37.11,20800.0,28.8934,28.909,28.8157,28.8313,20800.0
2014-04-08 13:55:00,37.12,37.17,37.09,37.17,19700.0,28.839,28.8779,28.8157,28.8779,19700.0
2014-04-08 14:00:00,37.16,37.21,37.07,37.07,14400.0,28.8701,28.909,28.8002,28.8002,14400.0
2014-04-08 14:05:00,37.05,37.06,36.96,37.02,25200.0,28.7846,28.7924,28.7147,28.7613,25200.0
2014-04-08 14:10:00,37.01,37.03,36.98,37.0,39600.0,28.7536,28.7691,28.7303,28.7458,39600.0
2014-04-08 14:15:00,37.0,37.01,36.89,36.94,16800.0,28.7458,28.7536,28.6603,28.6992,16800.0
2014-04-08 14:20:00,36.95,37.01,36.9,37.01,14000.0,28.707,28.7536,28.6681,28.7536,14000.0
2014-04-08 14:25:00,37.01,37.01,36.92,36.92,19500.0,28.7536,28.7536,28.6837,28.6837,19500.0
2014-04-08 14:30:00,36.93,36.96,36.9,36.92,17200.0,28.6914,28.7147,28.6681,28.6837,17200.0
2014-04-08 14:35:00,36.9,36.9,36.82,36.82,12200.0,28.6681,28.6681,28.606,28.606,12200.0
2014-04-08 14:40:00,36.82,36.82,36.74,36.76,14400.0,28.606,28.606,28.5438,28.5593,14400.0
2014-04-08 14:45:00,36.76,36.85,36.74,36.81,20000.0,28.5593,28.6293,28.5438,28.5982,20000.0
2014-04-08 14:50:00,36.81,36.93,36.81,36.92,20500.0,28.5982,28.6914,28.5982,28.6837,20500.0
2014-04-08 14:55:00,36.9,36.94,36.85,36.86,20800.0,28.6681,28.6992,28.6293,28.637,20800.0
2014-04-08 15:00:00,36.87,36.88,36.8,36.84,43800.0,28.6448,28.6526,28.5904,28.6215,43800.0
2014-04-08 15:05:00,36.84,36.9,36.83,36.88,15700.0,28.6215,28.6681,28.6137,28.6526,15700.0
2014-04-08 15:10:00,36.87,36.9,36.8,36.87,23000.0,28.6448,28.6681,28.5904,28.6448,23000.0
2014-04-08 15:15:00,36.88,36.93,36.82,36.91,19200.0,28.6526,28.6914,28.606,28.6759,19200.0
2014-04-08 15:20:00,36.91,37.02,36.91,36.95,31600.0,28.6759,28.7613,28.6759,28.707,31600.0
2014-04-08 15:25:00,36.98,37.06,36.98,37.02,41600.0,28.7303,28.7924,28.7303,28.7613,41600.0
2014-04-08 15:30:00,37.03,37.07,37.0,37.04,34400.0,28.7691,28.8002,28.7458,28.7769,34400.0
2014-04-08 15:35:00,37.04,37.05,36.96,37.0,59500.0,28.7769,28.7846,28.7147,28.7458,59500.0
2014-04-08 15:40:00,37.0,37.03,36.99,37.0,55400.0,28.7458,28.7691,28.738,28.7458,55400.0
2014-04-08 15:45:00,37.01,37.05,36.97,37.03,111700.0,28.7536,28.7846,28.7225,28.7691,111700.0
2014-04-08 15:50:00,37.02,37.17,37.02,37.17,128500.0,28.7613,28.8779,28.7613,28.8779,128500.0
2014-04-08 15:55:00,37.16,37.24,37.11,37.12,244200.0,28.8701,28.9323,28.8313,28.839,244200.0
2014-04-09 09:30:00,37.15,37.15,36.83,36.89,30200.0,28.8623,28.8623,28.6137,28.6603,30200.0
2014-04-09 09:35:00,36.83,36.99,36.8,36.89,12800.0,28.6137,28.738,28.5904,28.6603,12800.0
2014-04-09 09:40:00,36.77,36.81,36.38,36.43,43200.0,28.5671,28.5982,28.2641,28.303,43200.0
2014-04-09 09:45:00,36.49,36.5,36.3,36.45,35100.0,28.3496,28.3573,28.202,28.3185,35100.0
2014-04-09 09:50:00,36.45,36.58,36.41,36.58,24500.0,28.3185,28.4195,28.2874,28.4195,24500.0
2014-04-09 09:55:00,36.58,36.73,36.54,36.62,38800.0,28.4195,28.536,28.3884,28.4506,38800.0
2014-04-09 10:00:00,36.6,36.76,36.57,36.62,42100.0,28.435,28.5593,28.4117,28.4506,42100.0
2014-04-09 10:05:00,36.64,36.72,36.61,36.63,24800.0,28.4661,28.5283,28.4428,28.4583,24800.0
2014-04-09 10:10:00,36.64,36.78,36.61,36.69,28500.0,28.4661,28.5749,28.4428,28.505,28500.0
2014-04-09 10:15:00,36.7,36.81,36.7,36.8,23000.0,28.5127,28.5982,28.5127,28.5904,23000.0
2014-04-09 10:20:00,36.82,36.85,36.77,36.81,7000.0,28.606,28.6293,28.5671,28.5982,7000.0
2014-04-09 10:25:00,36.83,36.84,36.68,36.68,25900.0,28.6137,28.6215,28.4972,28.4972,25900.0
2014-04-09 10:30:00,36.67,36.82,36.66,36.74,47400.0,28.4894,28.606,28.4817,28.5438,47400.0
2014-04-09 10:35:00,36.74,36.79,36.68,36.74,10800.0,28.5438,28.5827,28.4972,28.5438,10800.0
2014-04-09 10:40:00,36.76,36.85,36.76,36.82,8700.0,28.5593,28.6293,28.5593,28.606,8700.0
2014-04-09 10:45:00,36.8,36.84,36.69,36.77,19500.0,28.5904,28.6215,28.505,28.5671,19500.0
2014-04-09 10:50:00,36.77,36.8,36.7,36.73,21100.0,28.5671,28.5904,28.5127,28.536,21100.0
2014-04-09 10:55:00,36.72,36.78,36.7,36.75,7900.0,28.5283,28.5749,28.5127,28.5516,7900.0
2014-04-09 11:00:00,36.74,36.83,36.72,36.73,8400.0,28.5438,28.6137,28.5283,28.536,8400.0
2014-04-09 11:05:00,36.73,36.82,36.7,36.76,35300.0,28.536,28.606,28.5127,28.5593,35300.0
2014-04-09 11:10:00,36.77,36.82,36.74,36.75,27300.0,28.5671,28.606,28.5438,28.5516,27300.0
2014-04-09 11:15:00,36.76,36.81,36.76,36.81,4100.0,28.5593,28.5982,28.5593,28.5982,4100.0
2014-04-09 11:20:00,36.81,36.81,36.76,36.79,11300.0,28.5982,28.5982,28.5593,28.5827,11300.0
2014-04-09 11:25:00,36.77,36.84,36.77,36.83,11300.0,28.5671,28.6215,28.5671,28.6137,11300.0
2014-04-09 11:30:00,36.82,36.89,36.78,36.87,7500.0,28.606,28.6603,28.5749,28.6448,7500.0
2014-04-09 11:35:00,36.85,36.87,36.82,36.82,5300.0,28.6293,28.6448,28.606,28.606,5300.0
2014-04-09 11:40:00,36.83,37.0,36.8,37.0,9600.0,28.6137,28.7458,28.5904,28.7458,9600.0
2014-04-09 11:45:00,37.0,37.05,36.98,36.98,13000.0,28.7458,28.7846,28.7303,28.7303,13000.0
2014-04-09 11:50:00,37.0,37.05,36.97,37.01,7300.0,28.7458,28.7846,28.7225,28.7536,7300.0
2014-04-09 11:55:00,37.01,37.09,36.99,36.99,9800.0,28.7536,28.8157,28.738,28.738,9800.0
2014-04-09 12:00:00,36.99,36.99,36.92,36.92,4500.0,28.738,28.738,28.6837,28.6837,4500.0
2014-04-09 12:05:00,36.92,36.94,36.85,36.85,5400.0,28.6837,28.6992,28.6293,28.6293,5400.0
2014-04-09 12:10:00,36.84,36.9,36.83,36.88,8300.0,28.6215,28.6681,28.6137,28.6526,8300.0
2014-04-09 12:15:00,36.88,36.88,36.8,36.81,7600.0,28.6526,28.6526,28.5904,28.5982,7600.0
2014-04-09 12:20:00,36.81,36.88,36.8,36.88,7500.0,28.5982,28.6526,28.5904,28.6526,7500.0
2014-04-09 12:25:00,36.9,36.98,36.9,36.93,8000.0,28.6681,28.7303,28.6681,28.6914,8000.0
2014-04-09 12:30:00,36.94,37.07,36.94,37.03,22600.0,28.6992,28.8002,28.6992,28.7691,22600.0
2014-04-09 12:35:00,37.02,37.08,37.01,37.07,7300.0,28.7613,28.808,28.7536,28.8002,7300.0
2014-04-09 12:40:00,37.07,37.09,37.07,37.09,3300.0,28.8002,28.8157,28.8002,28.8157,3300.0
2014-04-09 12:45:00,37.08,37.18,37.07,37.17,7000.0,28.808,28.8856,28.8002,28.8779,7000.0
2014-04-09 12:50:00,37.18,37.2,37.13,37.17,9400.0,28.8856,28.9012,28.8468,28.8779,9400.0
2014-04-09 12:55:00,37.16,37.23,37.16,37.23,10700.0,28.8701,28.9245,28.8701,28.9245,10700.0
2014-04-09 13:00:00,37.23,37.31,37.23,37.31,16200.0,28.9245,28.9866,28.9245,28.9866,16200.0
2014-04-09 13:05:00,37.3,37.38,37.24,37.24,19100.0,28.9789,29.041,28.9323,28.9323,19100.0
2014-04-09 13:10:00,37.23,37.23,37.15,37.16,4200.0,28.9245,28.9245,28.8623,28.8701,4200.0
2014-04-09 13:15:00,37.16,37.19,37.15,37.18,4300.0,28.8701,28.8934,28.8623,28.8856,4300.0
2014-04-09 13:20:00,37.18,37.18,37.09,37.11,2900.0,28.8856,28.8856,28.8157,28.8313,2900.0
2014-04-09 13:25:00,37.13,37.16,37.13,37.15,5100.0,28.8468,28.8701,28.8468,28.8623,5100.0
2014-04-09 13:30:00,37.15,37.19,37.13,37.15,9100.0,28.8623,28.8934,28.8468,28.8623,9100.0
2014-04-09 13:35:00,37.15,37.18,37.13,37.15,6300.0,28.8623,28.8856,28.8468,28.8623,6300.0
2014-04-09 13:40:00,37.13,37.16,37.13,37.16,9600.0,28.8468,28.8701,28.8468,28.8701,9600.0
2014-04-09 13:45:00,37.16,37.21,37.16,37.16,6200.0,28.8701,28.909,28.8701,28.8701,6200.0
2014-04-09 13:50:00,37.17,37.21,37.14,37.16,7900.0,28.8779,28.909,28.8546,28.8701,7900.0
2014-04-09 13:55:00,37.15,37.16,37.14,37.15,3900.0,28.8623,28.8701,28.8546,28.8623,3900.0
2014-04-09 14:00:00,37.17,37.28,37.17,37.28,21100.0,28.8779,28.9633,28.8779,28.9633,21100.0
2014-04-09 14:05:00,37.27,37.31,37.23,37.3,20200.0,28.9556,28.9866,28.9245,28.9789,20200.0
2014-04-09 14:10:00,37.3,37.3,37.25,37.29,14300.0,28.9789,28.9789,28.94,28.9711,14300.0
2014-04-09 14:15:00,37.29,37.43,37.29,37.34,30800.0,28.9711,29.0799,28.9711,29.01,30800.0
2014-04-09 14:20:00,37.34,37.46,37.34,37.4,18700.0,29.01,29.1032,29.01,29.0566,18700.0
2014-04-09 14:25:00,37.39,37.43,37.39,37.39,10700.0,29.0488,29.0799,29.0488,29.0488,10700.0
2014-04-09 14:30:00,37.4,37.43,37.32,37.33,13000.0,29.0566,29.0799,28.9944,29.0022,13000.0
2014-04-09 14:35:00,37.33,37.35,37.29,37.29,5600.0,29.0022,29.0177,28.9711,28.9711,5600.0
2014-04-09 14:40:00,37.3,37.3,37.24,37.24,4400.0,28.9789,28.9789,28.9323,28.9323,4400.0
2014-04-09 14:45:00,37.23,37.26,37.21,37.21,6500.0,28.9245,28.9478,28.909,28.909,6500.0
2014-04-09 14:50:00,37.2,37.21,37.17,37.17,5400.0,28.9012,28.909,28.8779,28.8779,5400.0
2014-04-09 14:55:00,37.18,37.2,37.13,37.14,7400.0,28.8856,28.9012,28.8468,28.8546,7400.0
2014-04-09 15:00:00,37.16,37.2,37.15,37.15,12200.0,28.8701,28.9012,28.8623,28.8623,12200.0
2014-04-09 15:05:00,37.15,37.2,37.15,37.16,11400.0,28.8623,28.9012,28.8623,28.8701,11400.0
2014-04-09 15:10:00,37.16,37.24,37.15,37.2,11700.0,28.8701,28.9323,28.8623,28.9012,11700.0
2014-04-09 15:15:00,37.2,37.22,37.19,37.21,9100.0,28.9012,28.9167,28.8934,28.909,9100.0
2014-04-09 15:20:00,37.21,37.26,37.2,37.21,8900.0,28.909,28.9478,28.9012,28.909,8900.0
2014-04-09 15:25:00,37.2,37.22,37.19,37.22,10200.0,28.9012,28.9167,28.8934,28.9167,10200.0
2014-04-09 15:30:00,37.22,37.27,37.19,37.23,9300.0,28.9167,28.9556,28.8934,28.9245,9300.0
2014-04-09 15:35:00,37.23,37.27,37.23,37.27,11800.0,28.9245,28.9556,28.9245,28.9556,11800.0
2014-04-09 15:40:00,37.25,37.26,37.23,37.23,16000.0,28.94,28.9478,28.9245,28.9245,16000.0
2014-04-09 15:45:00,37.23,37.26,37.19,37.26,28200.0,28.9245,28.9478,28.8934,28.9478,28200.0
2014-04-09 15:50:00,37.26,37.29,37.24,37.25,31200.0,28.9478,28.9711,28.9323,28.94,31200.0
2014-04-09 15:55:00,37.26,37.33,37.26,37.3,67700.0,28.9478,29.0022,28.9478,28.9789,67700.0
2014-04-10 09:30:00,37.2,37.36,37.15,37.15,18000.0,28.9012,29.0255,28.8623,28.8623,18000.0
2014-04-10 09:35:00,37.18,37.22,37.08,37.12,3100.0,28.8856,28.9167,28.808,28.839,3100.0
2014-04-10 09:40:00,37.19,37.49,37.19,37.49,10400.0,28.8934,29.1265,28.8934,29.1265,10400.0
2014-04-10 09:45:00,37.48,37.5,37.22,37.36,21900.0,29.1187,29.1343,28.9167,29.0255,21900.0
2014-04-10 09:50:00,37.4,37.44,37.17,37.17,9800.0,29.0566,29.0876,28.8779,28.8779,9800.0
2014-04-10 09:55:00,37.14,37.14,36.91,36.91,18700.0,28.8546,28.8546,28.6759,28.6759,18700.0
2014-04-10 10:00:00,36.94,37.1,36.91,37.1,10500.0,28.6992,28.8235,28.6759,28.8235,10500.0
2014-04-10 10:05:00,37.1,37.18,37.09,37.15,4200.0,28.8235,28.8856,28.8157,28.8623,4200.0
2014-04-10 10:10:00,37.11,37.27,37.11,37.21,30800.0,28.8313,28.9556,28.8313,28.909,30800.0
2014-04-10 10:15:00,37.19,37.2,37.04,37.06,20100.0,28.8934,28.9012,28.7769,28.7924,20100.0
2014-04-10 10:20:00,37.07,37.08,36.95,36.96,7300.0,28.8002,28.808,28.707,28.7147,7300.0
2014-04-10 10:25:00,36.96,37.06,36.91,37.03,21600.0,28.7147,28.7924,28.6759,28.7691,21600.0
2014-04-10 10:30:00,37.05,37.2,37.05,37.2,4000.0,28.7846,28.9012,28.7846,28.9012,4000.0
2014-04-10 10:35:00,37.18,37.18,37.01,37.01,9000.0,28.8856,28.8856,28.7536,28.7536,9000.0
2014-04-10 10:40:00,37.01,37.01,36.79,36.8,13800.0,28.7536,28.7536,28.5827,28.5904,13800.0
2014-04-10 10:45:00,36.79,36.86,36.7,36.73,12600.0,28.5827,28.637,28.5127,28.536,12600.0
2014-04-10 10:50:00,36.73,36.75,36.66,36.7,49100.0,28.536,28.5516,28.4817,28.5127,49100.0
2014-04-10 10:55:00,36.68,36.69,36.53,36.55,66400.0,28.4972,28.505,28.3807,28.3962,66400.0
2014-04-10 11:00:00,36.55,36.69,36.55,36.64,72100.0,28.3962,28.505,28.3962,28.4661,72100.0
2014-04-10 11:05:00,36.64,36.65,36.55,36.65,13900.0,28.4661,28.4739,28.3962,28.4739,13900.0
2014-04-10 11:10:00,36.66,36.66,36.58,36.6,26600.0,28.4817,28.4817,28.4195,28.435,26600.0
2014-04-10 11:15:00,36.61,36.7,36.6,36.7,15000.0,28.4428,28.5127,28.435,28.5127,15000.0
2014-04-10 11:20:00,36.7,36.71,36.65,36.71,9100.0,28.5127,28.5205,28.4739,28.5205,9100.0
2014-04-10 11:25:00,36.7,36.72,36.57,36.57,17000.0,28.5127,28.5283,28.4117,28.4117,17000.0
2014-04-10 11:30:00,36.55,36.64,36.55,36.57,13300.0,28.3962,28.4661,28.3962,28.4117,13300.0
2014-04-10 11:35:00,36.57,36.57,36.5,36.5,17400.0,28.4117,28.4117,28.3573,28.3573,17400.0
2014-04-10 11:40:00,36.51,36.58,36.51,36.53,9500.0,28.3651,28.4195,28.3651,28.3807,9500.0
2014-04-10 11:45:00,36.5,36.55,36.5,36.5,15200.0,28.3573,28.3962,28.3573,28.3573,15200.0
2014-04-10 11:50:00,36.49,36.58,36.49,36.54,4500.0,28.3496,28.4195,28.3496,28.3884,4500.0
2014-04-10 11:55:00,36.51,36.54,36.38,36.44,12500.0,28.3651,28.3884,28.2641,28.3107,12500.0
2014-04-10 12:00:00,36.41,36.52,36.35,36.37,18300.0,28.2874,28.3729,28.2408,28.2563,18300.0
2014-04-10 12:05:00,36.37,36.41,36.31,36.32,21500.0,28.2563,28.2874,28.2097,28.2175,21500.0
2014-04-10 12:10:00,36.3,36.32,36.2,36.24,12900.0,28.202,28.2175,28.1243,28.1553,12900.0
2014-04-10 12:15:00,36.25,36.35,36.22,36.32,21600.0,28.1631,28.2408,28.1398,28.2175,21600.0
2014-04-10 12:20:00,36.32,36.42,36.32,36.37,28200.0,28.2175,28.2952,28.2175,28.2563,28200.0
2014-04-10 12:25:00,36.37,36.41,36.35,36.39,28800.0,28.2563,28.2874,28.2408,28.2719,28800.0
2014-04-10 12:30:00,36.38,36.44,36.36,36.43,44800.0,28.2641,28.3107,28.2486,28.303,44800.0
2014-04-10 12:35:00,36.45,36.51,36.37,36.37,16600.0,28.3185,28.3651,28.2563,28.2563,16600.0
2014-04-10 12:40:00,36.35,36.4,36.28,36.3,9800.0,28.2408,28.2797,28.1864,28.202,9800.0
2014-04-10 12:45:00,36.3,36.36,36.27,36.29,22600.0,28.202,28.2486,28.1787,28.1942,22600.0
2014-04-10 12:50:00,36.3,36.3,36.22,36.24,9400.0,28.202,28.202,28.1398,28.1553,9400.0
2014-04-10 12:55:00,36.24,36.24,36.19,36.22,15800.0,28.1553,28.1553,28.1165,28.1398,15800.0
2014-04-10 13:00:00,36.21,36.29,36.19,36.28,17100.0,28.132,28.1942,28.1165,28.1864,17100.0
2014-04-10 13:05:00,36.27,36.29,36.24,36.25,4300.0,28.1787,28.1942,28.1553,28.1631,4300.0
2014-04-10 13:10:00,36.23,36.29,36.22,36.24,9500.0,28.1476,28.1942,28.1398,28.1553,9500.0
2014-04-10 13:15:00,36.22,36.27,36.2,36.21,15400.0,28.1398,28.1787,28.1243,28.132,15400.0
2014-04-10 13:20:00,36.21,36.22,36.12,36.13,14500.0,28.132,28.1398,28.0621,28.0699,14500.0
2014-04-10 13:25:00,36.13,36.18,36.08,36.1,11500.0,28.0699,28.1087,28.031,28.0466,11500.0
2014-04-10 13:30:00,36.1,36.13,36.03,36.07,22500.0,28.0466,28.0699,27.9922,28.0233,22500.0
2014-04-10 13:35:00,36.08,36.14,36.03,36.06,23100.0,28.031,28.0777,27.9922,28.0155,23100.0
2014-04-10 13:40:00,36.05,36.08,36.0,36.04,22100.0,28.0077,28.031,27.9689,28.0,22100.0
2014-04-10 13:45:00,36.03,36.04,35.99,36.0,20700.0,27.9922,28.0,27.9611,27.9689,20700.0
2014-04-10 13:50:00,36.0,36.08,36.0,36.02,18800.0,27.9689,28.031,27.9689,27.9844,18800.0
2014-04-10 13:55:00,36.02,36.09,36.02,36.06,25200.0,27.9844,28.0388,27.9844,28.0155,25200.0
2014-04-10 14:00:00,36.04,36.14,36.04,36.09,37800.0,28.0,28.0777,28.0,28.0388,37800.0
2014-04-10 14:05:00,36.08,36.15,36.06,36.13,26200.0,28.031,28.0854,28.0155,28.0699,26200.0
2014-04-10 14:10:00,36.12,36.17,36.11,36.14,10600.0,28.0621,28.101,28.0544,28.0777,10600.0
2014-04-10 14:15:00,36.15,36.16,36.05,36.05,23000.0,28.0854,28.0932,28.0077,28.0077,23000.0
2014-04-10 14:20:00,36.05,36.15,36.03,36.11,24100.0,28.0077,28.0854,27.9922,28.0544,24100.0
2014-04-10 14:25:00,36.13,36.13,36.08,36.11,15700.0,28.0699,28.0699,28.031,28.0544,15700.0
2014-04-10 14:30:00,36.09,36.14,36.03,36.03,20000.0,28.0388,28.0777,27.9922,27.9922,20000.0
2014-04-10 14:35:00,36.03,36.04,36.01,36.03,9900.0,27.9922,28.0,27.9767,27.9922,9900.0
2014-04-10 14:40:00,36.04,36.1,36.03,36.03,11900.0,28.0,28.0466,27.9922,27.9922,11900.0
2014-04-10 14:45:00,36.02,36.08,36.0,36.02,23700.0,27.9844,28.031,27.9689,27.9844,23700.0
2014-04-10 14:50:00,36.01,36.05,35.97,36.0,22500.0,27.9767,28.0077,27.9456,27.9689,22500.0
2014-04-10 14:55:00,36.01,36.02,35.97,35.98,22700.0,27.9767,27.9844,27.9456,27.9534,22700.0
2014-04-10 15:00:00,35.97,36.03,35.91,35.91,47200.0,27.9456,27.9922,27.899,27.899,47200.0
2014-04-10 15:05:00,35.9,35.91,35.82,35.84,37200.0,27.8912,27.899,27.829,27.8446,37200.0
2014-04-10 15:10:00,35.84,35.85,35.77,35.79,20200.0,27.8446,27.8524,27.7902,27.8057,20200.0
2014-04-10 15:15:00,35.79,35.83,35.76,35.81,19100.0,27.8057,27.8368,27.7824,27.8213,19100.0
2014-04-10 15:20:00,35.82,35.87,35.79,35.81,36300.0,27.829,27.8679,27.8057,27.8213,36300.0
2014-04-10 15:25:00,35.82,35.86,35.78,35.81,22600.0,27.829,27.8601,27.798,27.8213,22600.0
2014-04-10 15:30:00,35.81,35.87,35.78,35.85,41400.0,27.8213,27.8679,27.798,27.8524,41400.0
2014-04-10 15:35:00,35.85,35.9,35.81,35.87,28600.0,27.8524,27.8912,27.8213,27.8679,28600.0
2014-04-10 15:40:00,35.87,36.04,35.87,36.01,40000.0,27.8679,28.0,27.8679,27.9767,40000.0
2014-04-10 15:45:00,36.04,36.1,36.02,36.06,46200.0,28.0,28.0466,27.9844,28.0155,46200.0
2014-04-10 15:50:00,36.06,36.09,36.01,36.06,66600.0,28.0155,28.0388,27.9767,28.0155,66600.0
2014-04-10 15:55:00,36.05,36.06,36.0,36.0,119600.0,28.0077,28.0155,27.9689,27.9689,119600.0
2014-04-11 09:30:00,35.52,35.93,35.36,35.41,86000.0,27.596,27.9145,27.4717,27.5105,86000.0
2014-04-11 09:35:00,35.39,35.55,35.28,35.53,101100.0,27.495,27.6193,27.4095,27.6037,101100.0
2014-04-11 09:40:00,35.5,35.58,35.41,35.55,50500.0,27.5804,27.6426,27.5105,27.6193,50500.0
2014-04-11 09:45:00,35.55,35.61,35.46,35.58,25000.0,27.6193,27.6659,27.5494,27.6426,25000.0
2014-04-11 09:50:00,35.6,35.67,35.53,35.57,41700.0,27.6581,27.7125,27.6037,27.6348,41700.0
2014-04-11 09:55:00,35.58,35.78,35.56,35.7,55300.0,27.6426,27.798,27.627,27.7358,55300.0
2014-04-11 10:00:00,35.72,35.72,35.57,35.67,30200.0,27.7514,27.7514,27.6348,27.7125,30200.0
2014-04-11 10:05:00,35.64,35.67,35.61,35.63,18400.0,27.6892,27.7125,27.6659,27.6814,18400.0
2014-04-11 10:10:00,35.63,35.68,35.5,35.57,32100.0,27.6814,27.7203,27.5804,27.6348,32100.0
2014-04-11 10:15:00,35.58,35.74,35.55,35.73,35300.0,27.6426,27.7669,27.6193,27.7591,35300.0
2014-04-11 10:20:00,35.73,35.75,35.57,35.72,39200.0,27.7591,27.7747,27.6348,27.7514,39200.0
2014-04-11 10:25:00,35.71,35.88,35.68,35.85,32800.0,27.7436,27.8757,27.7203,27.8524,32800.0
2014-04-11 10:30:00,35.84,35.98,35.69,35.98,23600.0,27.8446,27.9534,27.728,27.9534,23600.0
2014-04-11 10:35:00,35.98,36.05,35.97,36.02,21200.0,27.9534,28.0077,27.9456,27.9844,21200.0
2014-04-11 10:40:00,36.01,36.2,36.01,36.18,25500.0,27.9767,28.1243,27.9767,28.1087,25500.0
2014-04-11 10:45:00,36.18,36.18,36.07,36.14,26200.0,28.1087,28.1087,28.0233,28.0777,26200.0
2014-04-11 10:50:00,36.15,36.2,36.05,36.2,18900.0,28.0854,28.1243,28.0077,28.1243,18900.0
2014-04-11 10:55:00,36.2,36.38,36.2,36.28,26900.0,28.1243,28.2641,28.1243,28.1864,26900.0
2014-04-11 11:00:00,36.27,36.29,36.13,36.19,10100.0,28.1787,28.1942,28.0699,28.1165,10100.0
2014-04-11 11:05:00,36.18,36.18,36.01,36.01,12500.0,28.1087,28.1087,27.9767,27.9767,12500.0
2014-04-11 11:10:00,36.01,36.06,36.0,36.03,12200.0,27.9767,28.0155,27.9689,27.9922,12200.0
2014-04-11 11:15:00,36.0,36.27,36.0,36.21,22000.0,27.9689,28.1787,27.9689,28.132,22000.0
2014-04-11 11:20:00,36.21,36.21,36.02,36.04,15800.0,28.132,28.132,27.9844,28.0,15800.0
2014-04-11 11:25:00,36.04,36.05,36.0,36.05,8900.0,28.0,28.0077,27.9689,28.0077,8900.0
2014-04-11 11:30:00,36.05,36.05,35.99,36.05,20500.0,28.0077,28.0077,27.9611,28.0077,20500.0
2014-04-11 11:35:00,36.03,36.05,35.85,35.92,15700.0,27.9922,28.0077,27.8524,27.9067,15700.0
2014-04-11 11:40:00,35.93,35.95,35.85,35.94,11600.0,27.9145,27.93,27.8524,27.9223,11600.0
2014-04-11 11:45:00,35.92,35.92,35.81,35.83,20100.0,27.9067,27.9067,27.8213,27.8368,20100.0
2014-04-11 11:50:00,35.83,35.99,35.76,35.91,28000.0,27.8368,27.9611,27.7824,27.899,28000.0
2014-04-11 11:55:00,35.87,35.87,35.8,35.84,14400.0,27.8679,27.8679,27.8135,27.8446,14400.0
2014-04-11 12:00:00,35.83,35.99,35.82,35.87,18000.0,27.8368,27.9611,27.829,27.8679,18000.0
2014-04-11 12:05:00,35.87,35.88,35.71,35.76,10200.0,27.8679,27.8757,27.7436,27.7824,10200.0
2014-04-11 12:10:00,35.74,35.75,35.68,35.71,10700.0,27.7669,27.7747,27.7203,27.7436,10700.0
2014-04-11 12:15:00,35.68,35.75,35.62,35.73,12600.0,27.7203,27.7747,27.6737,27.7591,12600.0
2014-04-11 12:20:00,35.74,35.79,35.67,35.76,9600.0,27.7669,27.8057,27.7125,27.7824,9600.0
2014-04-11 12:25:00,35.75,35.83,35.73,35.81,13400.0,27.7747,27.8368,27.7591,27.8213,13400.0
2014-04-11 12:30:00,35.82,35.84,35.72,35.75,9300.0,27.829,27.8446,27.7514,27.7747,9300.0
2014-04-11 12:35:00,35.74,35.77,35.71,35.73,24300.0,27.7669,27.7902,27.7436,27.7591,24300.0
2014-04-11 12:40:00,35.76,35.82,35.72,35.73,33000.0,27.7824,27.829,27.7514,27.7591,33000.0
2014-04-11 12:45:00,35.75,35.81,35.74,35.8,13900.0,27.7747,27.8213,27.7669,27.8135,13900.0
2014-04-11 12:50:00,35.8,35.8,35.69,35.7,21000.0,27.8135,27.8135,27.728,27.7358,21000.0
2014-04-11 12:55:00,35.7,35.73,35.66,35.73,10200.0,27.7358,27.7591,27.7047,27.7591,10200.0
2014-04-11 13:00:00,35.72,35.72,35.62,35.7,28000.0,27.7514,27.7514,27.6737,27.7358,28000.0
2014-04-11 13:05:00,35.7,35.71,35.51,35.56,33600.0,27.7358,27.7436,27.5882,27.627,33600.0
2014-04-11 13:10:00,35.57,35.87,35.54,35.83,67500.0,27.6348,27.8679,27.6115,27.8368,67500.0
2014-04-11 13:15:00,35.85,35.87,35.77,35.79,12900.0,27.8524,27.8679,27.7902,27.8057,12900.0
2014-04-11 13:20:00,35.79,35.79,35.61,35.61,11800.0,27.8057,27.8057,27.6659,27.6659,11800.0
2014-04-11 13:25:00,35.61,35.61,35.48,35.51,13000.0,27.6659,27.6659,27.5649,27.5882,13000.0
2014-04-11 13:30:00,35.49,35.54,35.41,35.54,10900.0,27.5727,27.6115,27.5105,27.6115,10900.0
2014-04-11 13:35:00,35.53,35.54,35.41,35.41,10300.0,27.6037,27.6115,27.5105,27.5105,10300.0
2014-04-11 13:40:00,35.39,35.43,35.37,35.4,12800.0,27.495,27.526,27.4794,27.5027,12800.0
2014-04-11 13:45:00,35.39,35.39,35.28,35.29,23000.0,27.495,27.495,27.4095,27.4173,23000.0
2014-04-11 13:50:00,35.28,35.41,35.26,35.4,18200.0,27.4095,27.5105,27.394,27.5027,18200.0
2014-04-11 13:55:00,35.41,35.41,35.3,35.3,10700.0,27.5105,27.5105,27.4251,27.4251,10700.0
2014-04-11 14:00:00,35.33,35.37,35.25,35.25,19400.0,27.4484,27.4794,27.3862,27.3862,19400.0
2014-04-11 14:05:00,35.29,35.35,35.26,35.35,15900.0,27.4173,27.4639,27.394,27.4639,15900.0
2014-04-11 14:10:00,35.35,35.36,35.23,35.24,20100.0,27.4639,27.4717,27.3707,27.3784,20100.0
2014-04-11 14:15:00,35.25,35.31,35.25,35.29,17300.0,27.3862,27.4328,27.3862,27.4173,17300.0
2014-04-11 14:20:00,35.29,35.31,35.22,35.24,30800.0,27.4173,27.4328,27.3629,27.3784,30800.0
2014-04-11 14:25:00,35.26,35.31,35.21,35.24,29900.0,27.394,27.4328,27.3551,27.3784,29900.0
2014-04-11 14:30:00,35.24,35.32,35.19,35.29,35600.0,27.3784,27.4406,27.3396,27.4173,35600.0
2014-04-11 14:35:00,35.3,35.37,35.3,35.34,22300.0,27.4251,27.4794,27.4251,27.4561,22300.0
2014-04-11 14:40:00,35.34,35.34,35.25,35.26,28700.0,27.4561,27.4561,27.3862,27.394,28700.0
2014-04-11 14:45:00,35.25,35.27,35.18,35.19,34000.0,27.3862,27.4017,27.3318,27.3396,34000.0
2014-04-11 14:50:00,35.19,35.36,35.19,35.36,22500.0,27.3396,27.4717,27.3396,27.4717,22500.0
2014-04-11 14:55:00,35.38,35.39,35.33,35.33,24200.0,27.4872,27.495,27.4484,27.4484,24200.0
2014-04-11 15:00:00,35.32,35.32,35.22,35.28,18000.0,27.4406,27.4406,27.3629,27.4095,18000.0
2014-04-11 15:05:00,35.28,35.44,35.26,35.42,23300.0,27.4095,27.5338,27.394,27.5183,23300.0
2014-04-11 15:10:00,35.41,35.43,35.36,35.38,19800.0,27.5105,27.526,27.4717,27.4872,19800.0
2014-04-11 15:15:00,35.38,35.4,35.34,35.34,24200.0,27.4872,27.5027,27.4561,27.4561,24200.0
2014-04-11 15:20:00,35.35,35.5,35.34,35.5,24600.0,27.4639,27.5804,27.4561,27.5804,24600.0
2014-04-11 15:25:00,35.51,35.55,35.48,35.53,28400.0,27.5882,27.6193,27.5649,27.6037,28400.0
2014-04-11 15:30:00,35.53,35.63,35.52,35.52,62000.0,27.6037,27.6814,27.596,27.596,62000.0
2014-04-11 15:35:00,35.53,35.55,35.39,35.44,34400.0,27.6037,27.6193,27.495,27.5338,34400.0
2014-04-11 15:40:00,35.45,35.51,35.41,35.43,35500.0,27.5416,27.5882,27.5105,27.526,35500.0
2014-04-11 15:45:00,35.42,35.47,35.34,35.45,61900.0,27.5183,27.5571,27.4561,27.5416,61900.0
2014-04-11 15:50:00,35.44,35.56,35.41,35.55,131200.0,27.5338,27.627,27.5105,27.6193,131200.0
2014-04-11 15:55:00,35.55,35.76,35.55,35.74,284000.0,27.6193,27.7824,27.6193,27.7669,284000.0
2014-04-14 09:30:00,36.1,36.37,36.1,36.25,37700.0,28.0466,28.2563,28.0466,28.1631,37700.0
2014-04-14 09:35:00,36.25,36.25,35.9,35.9,11000.0,28.1631,28.1631,27.8912,27.8912,11000.0
2014-04-14 09:40:00,35.87,36.05,35.86,35.97,14600.0,27.8679,28.0077,27.8601,27.9456,14600.0
2014-04-14 09:45:00,36.01,36.06,35.9,35.92,7800.0,27.9767,28.0155,27.8912,27.9067,7800.0
2014-04-14 09:50:00,35.92,36.01,35.9,35.96,10500.0,27.9067,27.9767,27.8912,27.9378,10500.0
2014-04-14 09:55:00,35.92,36.01,35.84,35.97,8200.0,27.9067,27.9767,27.8446,27.9456,8200.0
2014-04-14 10:00:00,35.98,35.98,35.89,35.91,11800.0,27.9534,27.9534,27.8834,27.899,11800.0
2014-04-14 10:05:00,35.93,35.98,35.86,35.9,9500.0,27.9145,27.9534,27.8601,27.8912,9500.0
2014-04-14 10:10:00,35.89,35.89,35.66,35.7,48000.0,27.8834,27.8834,27.7047,27.7358,48000.0
2014-04-14 10:15:00,35.7,35.71,35.61,35.66,86100.0,27.7358,27.7436,27.6659,27.7047,86100.0
2014-04-14 10:20:00,35.65,35.66,35.54,35.61,7800.0,27.697,27.7047,27.6115,27.6659,7800.0
2014-04-14 10:25:00,35.59,35.62,35.54,35.54,14900.0,27.6504,27.6737,27.6115,27.6115,14900.0
2014-04-14 10:30:00,35.52,35.74,35.52,35.57,29200.0,27.596,27.7669,27.596,27.6348,29200.0
2014-04-14 10:35:00,35.56,35.69,35.56,35.66,23300.0,27.627,27.728,27.627,27.7047,23300.0
2014-04-14 10:40:00,35.67,35.89,35.63,35.88,27400.0,27.7125,27.8834,27.6814,27.8757,27400.0
2014-04-14 10:45:00,35.9,35.97,35.81,35.97,32700.0,27.8912,27.9456,27.8213,27.9456,32700.0
2014-04-14 10:50:00,35.97,36.05,35.93,35.93,11900.0,27.9456,28.0077,27.9145,27.9145,11900.0
2014-04-14 10:55:00,35.93,36.03,35.93,35.97,8100.0,27.9145,27.9922,27.9145,27.9456,8100.0
2014-04-14 11:00:00,35.95,35.96,35.9,35.92,11400.0,27.93,27.9378,27.8912,27.9067,11400.0
2014-04-14 11:05:00,35.9,35.96,35.86,35.86,7900.0,27.8912,27.9378,27.8601,27.8601,7900.0
2014-04-14 11:10:00,35.83,35.84,35.78,35.83,9000.0,27.8368,27.8446,27.798,27.8368,9000.0
2014-04-14 11:15:00,35.83,35.83,35.74,35.77,3800.0,27.8368,27.8368,27.7669,27.7902,3800.0
2014-04-14 11:20:00,35.77,35.77,35.69,35.76,24100.0,27.7902,27.7902,27.728,27.7824,24100.0
2014-04-14 11:25:00,35.76,35.77,35.64,35.64,11800.0,27.7824,27.7902,27.6892,27.6892,11800.0
2014-04-14 11:30:00,35.67,35.76,35.67,35.76,22600.0,27.7125,27.7824,27.7125,27.7824,22600.0
2014-04-14 11:35:00,35.74,35.74,35.62,35.63,12700.0,27.7669,27.7669,27.6737,27.6814,12700.0
2014-04-14 11:40:00,35.63,35.65,35.55,35.58,13400.0,27.6814,27.697,27.6193,27.6426,13400.0
2014-04-14 11:45:00,35.59,35.59,35.44,35.47,15800.0,27.6504,27.6504,27.5338,27.5571,15800.0
2014-04-14 11:50:00,35.47,35.53,35.46,35.48,4000.0,27.5571,27.6037,27.5494,27.5649,4000.0
2014-04-14 11:55:00,35.48,35.53,35.39,35.41,10200.0,27.5649,27.6037,27.495,27.5105,10200.0
2014-04-14 12:00:00,35.42,35.43,35.38,35.43,7600.0,27.5183,27.526,27.4872,27.526,7600.0
2014-04-14 12:05:00,35.42,35.44,35.39,35.44,2400.0,27.5183,27.5338,27.495,27.5338,2400.0
2014-04-14 12:10:00,35.47,35.49,35.44,35.48,7100.0,27.5571,27.5727,27.5338,27.5649,7100.0
2014-04-14 12:15:00,35.47,35.51,35.44,35.48,8300.0,27.5571,27.5882,27.5338,27.5649,8300.0
2014-04-14 12:20:00,35.44,35.53,35.44,35.5,13200.0,27.5338,27.6037,27.5338,27.5804,13200.0
2014-04-14 12:25:00,35.5,35.51,35.44,35.49,10400.0,27.5804,27.5882,27.5338,27.5727,10400.0
2014-04-14 12:30:00,35.5,35.58,35.48,35.58,22700.0,27.5804,27.6426,27.5649,27.6426,22700.0
2014-04-14 12:35:00,35.57,35.63,35.55,35.61,3000.0,27.6348,27.6814,27.6193,27.6659,3000.0
2014-04-14 12:40:00,35.59,35.61,35.59,35.6,2800.0,27.6504,27.6659,27.6504,27.6581,2800.0
2014-04-14 12:45:00,35.59,35.59,35.54,35.54,6900.0,27.6504,27.6504,27.6115,27.6115,6900.0
2014-04-14 12:50:00,35.54,35.54,35.52,35.54,4000.0,27.6115,27.6115,27.596,27.6115,4000.0
2014-04-14 12:55:00,35.55,35.55,35.46,35.46,3500.0,27.6193,27.6193,27.5494,27.5494,3500.0
2014-04-14 13:00:00,35.47,35.59,35.45,35.59,17200.0,27.5571,27.6504,27.5416,27.6504,17200.0
2014-04-14 13:05:00,35.57,35.57,35.44,35.44,5800.0,27.6348,27.6348,27.5338,27.5338,5800.0
2014-04-14 13:10:00,35.44,35.46,35.41,35.42,4600.0,27.5338,27.5494,27.5105,27.5183,4600.0
2014-04-14 13:15:00,35.4,35.43,35.38,35.4,5000.0,27.5027,27.526,27.4872,27.5027,5000.0
2014-04-14 13:20:00,35.41,35.42,35.36,35.39,6700.0,27.5105,27.5183,27.4717,27.495,6700.0
2014-04-14 13:25:00,35.4,35.44,35.4,35.44,6200.0,27.5027,27.5338,27.5027,27.5338,6200.0
2014-04-14 13:30:00,35.44,35.47,35.44,35.47,5900.0,27.5338,27.5571,27.5338,27.5571,5900.0
2014-04-14 13:35:00,35.46,35.55,35.46,35.53,8300.0,27.5494,27.6193,27.5494,27.6037,8300.0
2014-04-14 13:40:00,35.53,35.54,35.43,35.44,10500.0,27.6037,27.6115,27.526,27.5338,10500.0
2014-04-14 13:45:00,35.43,35.44,35.36,35.37,10300.0,27.526,27.5338,27.4717,27.4794,10300.0
2014-04-14 13:50:00,35.37,35.43,35.37,35.42,2800.0,27.4794,27.526,27.4794,27.5183,2800.0
2014-04-14 13:55:00,35.41,35.47,35.41,35.47,4100.0,27.5105,27.5571,27.5105,27.5571,4100.0
2014-04-14 14:00:00,35.47,35.48,35.45,35.48,6500.0,27.5571,27.5649,27.5416,27.5649,6500.0
2014-04-14 14:05:00,35.49,35.55,35.49,35.55,8900.0,27.5727,27.6193,27.5727,27.6193,8900.0
2014-04-14 14:10:00,35.54,35.55,35.47,35.5,9400.0,27.6115,27.6193,27.5571,27.5804,9400.0
2014-04-14 14:15:00,35.5,35.55,35.47,35.47,7600.0,27.5804,27.6193,27.5571,27.5571,7600.0
2014-04-14 14:20:00,35.45,35.48,35.43,35.46,7300.0,27.5416,27.5649,27.526,27.5494,7300.0
2014-04-14 14:25:00,35.46,35.47,35.4,35.4,12900.0,27.5494,27.5571,27.5027,27.5027,12900.0
2014-04-14 14:30:00,35.4,35.42,35.36,35.39,16400.0,27.5027,27.5183,27.4717,27.495,16400.0
2014-04-14 14:35:00,35.38,35.41,35.35,35.4,6700.0,27.4872,27.5105,27.4639,27.5027,6700.0
2014-04-14 14:40:00,35.39,35.4,35.37,35.38,10800.0,27.495,27.5027,27.4794,27.4872,10800.0
2014-04-14 14:45:00,35.41,35.44,35.37,35.4,17500.0,27.5105,27.5338,27.4794,27.5027,17500.0
2014-04-14 14:50:00,35.4,35.41,35.35,35.36,7400.0,27.5027,27.5105,27.4639,27.4717,7400.0
2014-04-14 14:55:00,35.36,35.36,35.27,35.3,11100.0,27.4717,27.4717,27.4017,27.4251,11100.0
2014-04-14 15:00:00,35.29,35.3,35.25,35.26,9300.0,27.4173,27.4251,27.3862,27.394,9300.0
2014-04-14 15:05:00,35.26,35.26,35.18,35.18,36100.0,27.394,27.394,27.3318,27.3318,36100.0
2014-04-14 15:10:00,35.19,35.21,35.07,35.07,16100.0,27.3396,27.3551,27.2464,27.2464,16100.0
2014-04-14 15:15:00,35.09,35.13,35.04,35.04,33800.0,27.2619,27.293,27.2231,27.2231,33800.0
2014-04-14 15:20:00,35.05,35.23,35.05,35.19,56500.0,27.2308,27.3707,27.2308,27.3396,56500.0
2014-04-14 15:25:00,35.2,35.22,35.17,35.2,25800.0,27.3474,27.3629,27.3241,27.3474,25800.0
2014-04-14 15:30:00,35.2,35.37,35.2,35.36,24700.0,27.3474,27.4794,27.3474,27.4717,24700.0
2014-04-14 15:35:00,35.36,35.47,35.33,35.47,28900.0,27.4717,27.5571,27.4484,27.5571,28900.0
2014-04-14 15:40:00,35.47,35.51,35.43,35.44,33100.0,27.5571,27.5882,27.526,27.5338,33100.0
2014-04-14 15:45:00,35.45,35.64,35.45,35.61,65900.0,27.5416,27.6892,27.5416,27.6659,65900.0
2014-04-14 15:50:00,35.6,35.68,35.59,35.65,55900.0,27.6581,27.7203,27.6504,27.697,55900.0
2014-04-14 15:55:00,35.66,35.77,35.62,35.74,144500.0,27.7047,27.7902,27.6737,27.7669,144500.0
2014-04-15 09:30:00,35.93,35.93,35.69,35.75,12500.0,27.9145,27.9145,27.728,27.7747,12500.0
2014-04-15 09:35:00,35.61,35.86,35.61,35.66,11800.0,27.6659,27.8601,27.6659,27.7047,11800.0
2014-04-15 09:40:00,35.66,35.9,35.65,35.79,25900.0,27.7047,27.8912,27.697,27.8057,25900.0
2014-04-15 09:45:00,35.82,35.97,35.82,35.97,5600.0,27.829,27.9456,27.829,27.9456,5600.0
2014-04-15 09:50:00,35.96,36.0,35.96,35.99,5500.0,27.9378,27.9689,27.9378,27.9611,5500.0
2014-04-15 09:55:00,36.0,36.03,35.85,35.98,42400.0,27.9689,27.9922,27.8524,27.9534,42400.0
2014-04-15 10:00:00,35.95,36.01,35.84,35.86,32700.0,27.93,27.9767,27.8446,27.8601,32700.0
2014-04-15 10:05:00,35.84,35.84,35.66,35.68,4200.0,27.8446,27.8446,27.7047,27.7203,4200.0
2014-04-15 10:10:00,35.7,35.74,35.59,35.62,9400.0,27.7358,27.7669,27.6504,27.6737,9400.0
2014-04-15 10:15:00,35.62,35.74,35.61,35.67,6100.0,27.6737,27.7669,27.6659,27.7125,6100.0
2014-04-15 10:20:00,35.66,35.66,35.46,35.51,23800.0,27.7047,27.7047,27.5494,27.5882,23800.0
2014-04-15 10:25:00,35.5,35.5,35.27,35.32,30900.0,27.5804,27.5804,27.4017,27.4406,30900.0
2014-04-15 10:30:00,35.32,35.34,35.27,35.34,6800.0,27.4406,27.4561,27.4017,27.4561,6800.0
2014-04-15 10:35:00,35.37,35.55,35.37,35.52,8600.0,27.4794,27.6193,27.4794,27.596,8600.0
2014-04-15 10:40:00,35.5,35.6,35.45,35.45,5000.0,27.5804,27.6581,27.5416,27.5416,5000.0
2014-04-15 10:45:00,35.42,35.46,35.37,35.37,4500.0,27.5183,27.5494,27.4794,27.4794,4500.0
2014-04-15 10:50:00,35.36,35.4,35.19,35.26,9200.0,27.4717,27.5027,27.3396,27.394,9200.0
2014-04-15 10:55:00,35.27,35.3,35.14,35.18,8000.0,27.4017,27.4251,27.3007,27.3318,8000.0
2014-04-15 11:00:00,35.19,35.2,35.03,35.06,7100.0,27.3396,27.3474,27.2153,27.2386,7100.0
2014-04-15 11:05:00,35.09,35.22,35.07,35.1,8000.0,27.2619,27.3629,27.2464,27.2697,8000.0
2014-04-15 11:10:00,35.08,35.16,35.06,35.11,7600.0,27.2541,27.3163,27.2386,27.2774,7600.0
2014-04-15 11:15:00,35.1,35.13,35.07,35.13,12200.0,27.2697,27.293,27.2464,27.293,12200.0
2014-04-15 11:20:00,35.14,35.34,35.1,35.29,20200.0,27.3007,27.4561,27.2697,27.4173,20200.0
2014-04-15 11:25:00,35.3,35.47,35.25,35.37,12100.0,27.4251,27.5571,27.3862,27.4794,12100.0
2014-04-15 11:30:00,35.4,35.46,35.29,35.36,17800.0,27.5027,27.5494,27.4173,27.4717,17800.0
2014-04-15 11:35:00,35.36,35.36,35.21,35.26,8200.0,27.4717,27.4717,27.3551,27.394,8200.0
2014-04-15 11:40:00,35.25,35.4,35.17,35.35,28300.0,27.3862,27.5027,27.3241,27.4639,28300.0
2014-04-15 11:45:00,35.36,35.36,35.17,35.19,5100.0,27.4717,27.4717,27.3241,27.3396,5100.0
2014-04-15 11:50:00,35.18,35.19,35.08,35.15,12400.0,27.3318,27.3396,27.2541,27.3085,12400.0
2014-04-15 11:55:00,35.17,35.18,35.11,35.17,10300.0,27.3241,27.3318,27.2774,27.3241,10300.0
2014-04-15 12:00:00,35.17,35.25,35.12,35.16,27700.0,27.3241,27.3862,27.2852,27.3163,27700.0
2014-04-15 12:05:00,35.15,35.25,35.14,35.22,8700.0,27.3085,27.3862,27.3007,27.3629,8700.0
2014-04-15 12:10:00,35.22,35.28,35.17,35.24,11700.0,27.3629,27.4095,27.3241,27.3784,11700.0
2014-04-15 12:15:00,35.23,35.28,35.21,35.28,10200.0,27.3707,27.4095,27.3551,27.4095,10200.0
2014-04-15 12:20:00,35.27,35.29,35.19,35.21,13400.0,27.4017,27.4173,27.3396,27.3551,13400.0
2014-04-15 12:25:00,35.2,35.23,35.17,35.23,12700.0,27.3474,27.3707,27.3241,27.3707,12700.0
2014-04-15 12:30:00,35.23,35.23,35.11,35.11,10200.0,27.3707,27.3707,27.2774,27.2774,10200.0
2014-04-15 12:35:00,35.1,35.11,35.02,35.02,15100.0,27.2697,27.2774,27.2075,27.2075,15100.0
2014-04-15 12:40:00,35.03,35.18,35.01,35.05,16100.0,27.2153,27.3318,27.1997,27.2308,16100.0
2014-04-15 12:45:00,35.04,35.07,34.96,34.97,22400.0,27.2231,27.2464,27.1609,27.1687,22400.0
2014-04-15 12:50:00,34.96,35.12,34.95,35.1,44800.0,27.1609,27.2852,27.1531,27.2697,44800.0
2014-04-15 12:55:00,35.1,35.1,34.97,34.98,8000.0,27.2697,27.2697,27.1687,27.1764,8000.0
2014-04-15 13:00:00,34.96,35.04,34.96,35.03,28600.0,27.1609,27.2231,27.1609,27.2153,28600.0
2014-04-15 13:05:00,35.04,35.14,35.01,35.08,11300.0,27.2231,27.3007,27.1997,27.2541,11300.0
2014-04-15 13:10:00,35.08,35.13,35.02,35.12,10500.0,27.2541,27.293,27.2075,27.2852,10500.0
2014-04-15 13:15:00,35.12,35.13,35.08,35.11,10600.0,27.2852,27.293,27.2541,27.2774,10600.0
2014-04-15 13:20:00,35.12,35.14,35.03,35.1,20600.0,27.2852,27.3007,27.2153,27.2697,20600.0
2014-04-15 13:25:00,35.1,35.12,35.04,35.11,28500.0,27.2697,27.2852,27.2231,27.2774,28500.0
2014-04-15 13:30:00,35.1,35.14,35.04,35.11,21500.0,27.2697,27.3007,27.2231,27.2774,21500.0
2014-04-15 13:35:00,35.12,35.45,35.12,35.19,126900.0,27.2852,27.5416,27.2852,27.3396,126900.0
2014-04-15 13:40:00,35.17,35.28,35.11,35.15,17100.0,27.3241,27.4095,27.2774,27.3085,17100.0
2014-04-15 13:45:00,35.15,35.15,35.05,35.06,10200.0,27.3085,27.3085,27.2308,27.2386,10200.0
2014-04-15 13:50:00,35.06,35.13,35.04,35.05,13700.0,27.2386,27.293,27.2231,27.2308,13700.0
2014-04-15 13:55:00,35.05,35.2,35.04,35.2,11700.0,27.2308,27.3474,27.2231,27.3474,11700.0
2014-04-15 14:00:00,35.2,35.3,35.16,35.19,42500.0,27.3474,27.4251,27.3163,27.3396,42500.0
2014-04-15 14:05:00,35.2,35.27,35.14,35.14,14700.0,27.3474,27.4017,27.3007,27.3007,14700.0
2014-04-15 14:10:00,35.13,35.17,35.07,35.08,17100.0,27.293,27.3241,27.2464,27.2541,17100.0
2014-04-15 14:15:00,35.1,35.17,35.06,35.07,15100.0,27.2697,27.3241,27.2386,27.2464,15100.0
2014-04-15 14:20:00,35.07,35.09,35.03,35.08,10700.0,27.2464,27.2619,27.2153,27.2541,10700.0
2014-04-15 14:25:00,35.08,35.2,35.05,35.13,7800.0,27.2541,27.3474,27.2308,27.293,7800.0
2014-04-15 14:30:00,35.12,35.23,35.07,35.23,15600.0,27.2852,27.3707,27.2464,27.3707,15600.0
2014-04-15 14:35:00,35.23,35.29,35.21,35.29,16000.0,27.3707,27.4173,27.3551,27.4173,16000.0
2014-04-15 14:40:00,35.3,35.34,35.29,35.34,12900.0,27.4251,27.4561,27.4173,27.4561,12900.0
2014-04-15 14:45:00,35.33,35.51,35.3,35.44,57700.0,27.4484,27.5882,27.4251,27.5338,57700.0
2014-04-15 14:50:00,35.43,35.66,35.43,35.66,11300.0,27.526,27.7047,27.526,27.7047,11300.0
2014-04-15 14:55:00,35.66,35.73,35.64,35.68,25300.0,27.7047,27.7591,27.6892,27.7203,25300.0
2014-04-15 15:00:00,35.68,35.74,35.58,35.59,19900.0,27.7203,27.7669,27.6426,27.6504,19900.0
2014-04-15 15:05:00,35.57,35.59,35.55,35.57,13100.0,27.6348,27.6504,27.6193,27.6348,13100.0
2014-04-15 15:10:00,35.56,35.7,35.56,35.7,25500.0,27.627,27.7358,27.627,27.7358,25500.0
2014-04-15 15:15:00,35.7,35.8,35.68,35.8,13000.0,27.7358,27.8135,27.7203,27.8135,13000.0
2014-04-15 15:20:00,35.81,35.81,35.69,35.72,26200.0,27.8213,27.8213,27.728,27.7514,26200.0
2014-04-15 15:25:00,35.71,35.85,35.7,35.84,26700.0,27.7436,27.8524,27.7358,27.8446,26700.0
2014-04-15 15:30:00,35.83,35.83,35.7,35.75,32200.0,27.8368,27.8368,27.7358,27.7747,32200.0
2014-04-15 15:35:00,35.75,35.75,35.67,35.69,36300.0,27.7747,27.7747,27.7125,27.728,36300.0
2014-04-15 15:40:00,35.69,35.69,35.6,35.61,31600.0,27.728,27.728,27.6581,27.6659,31600.0
2014-04-15 15:45:00,35.61,35.75,35.6,35.75,34300.0,27.6659,27.7747,27.6581,27.7747,34300.0
2014-04-15 15:50:00,35.75,35.81,35.74,35.76,40900.0,27.7747,27.8213,27.7669,27.7824,40900.0
2014-04-15 15:55:00,35.76,35.81,35.69,35.7,99100.0,27.7824,27.8213,27.728,27.7358,99100.0
2014-04-16 09:30:00,35.92,35.98,35.8,35.86,14000.0,27.9067,27.9534,27.8135,27.8601,14000.0
2014-04-16 09:35:00,35.86,35.97,35.54,35.54,16800.0,27.8601,27.9456,27.6115,27.6115,16800.0
2014-04-16 09:40:00,35.62,35.74,35.52,35.71,8000.0,27.6737,27.7669,27.596,27.7436,8000.0
2014-04-16 09:45:00,35.73,35.76,35.66,35.73,14300.0,27.7591,27.7824,27.7047,27.7591,14300.0
2014-04-16 09:50:00,35.68,35.74,35.51,35.51,11300.0,27.7203,27.7669,27.5882,27.5882,11300.0
2014-04-16 09:55:00,35.51,35.7,35.49,35.57,13900.0,27.5882,27.7358,27.5727,27.6348,13900.0
2014-04-16 10:00:00,35.61,35.64,35.53,35.55,11400.0,27.6659,27.6892,27.6037,27.6193,11400.0
2014-04-16 10:05:00,35.54,35.58,35.41,35.46,16900.0,27.6115,27.6426,27.5105,27.5494,16900.0
2014-04-16 10:10:00,35.46,35.58,35.44,35.49,11000.0,27.5494,27.6426,27.5338,27.5727,11000.0
2014-04-16 10:15:00,35.52,35.6,35.49,35.58,12600.0,27.596,27.6581,27.5727,27.6426,12600.0
2014-04-16 10:20:00,35.58,35.91,35.58,35.86,47500.0,27.6426,27.899,27.6426,27.8601,47500.0
2014-04-16 10:25:00,35.88,35.98,35.75,35.79,53800.0,27.8757,27.9534,27.7747,27.8057,53800.0
2014-04-16 10:30:00,35.84,35.91,35.74,35.76,9100.0,27.8446,27.899,27.7669,27.7824,9100.0
2014-04-16 10:35:00,35.74,35.89,35.72,35.86,9600.0,27.7669,27.8834,27.7514,27.8601,9600.0
2014-04-16 10:40:00,35.85,35.89,35.79,35.79,10500.0,27.8524,27.8834,27.8057,27.8057,10500.0
2014-04-16 10:45:00,35.8,35.87,35.8,35.84,8000.0,27.8135,27.8679,27.8135,27.8446,8000.0
2014-04-16 10:50:00,35.83,35.88,35.76,35.78,11600.0,27.8368,27.8757,27.7824,27.798,11600.0
2014-04-16 10:55:00,35.79,35.87,35.67,35.67,9400.0,27.8057,27.8679,27.7125,27.7125,9400.0
2014-04-16 11:00:00,35.66,35.68,35.57,35.57,6600.0,27.7047,27.7203,27.6348,27.6348,6600.0
2014-04-16 11:05:00,35.56,35.65,35.56,35.63,6200.0,27.627,27.697,27.627,27.6814,6200.0
2014-04-16 11:10:00,35.62,35.63,35.58,35.62,7700.0,27.6737,27.6814,27.6426,27.6737,7700.0
2014-04-16 11:15:00,35.62,35.74,35.6,35.74,24100.0,27.6737,27.7669,27.6581,27.7669,24100.0
2014-04-16 11:20:00,35.74,35.74,35.61,35.72,12300.0,27.7669,27.7669,27.6659,27.7514,12300.0
2014-04-16 11:25:00,35.72,35.72,35.55,35.63,12000.0,27.7514,27.7514,27.6193,27.6814,12000.0
2014-04-16 11:30:00,35.64,35.68,35.6,35.66,7300.0,27.6892,27.7203,27.6581,27.7047,7300.0
2014-04-16 11:35:00,35.65,35.7,35.55,35.58,6200.0,27.697,27.7358,27.6193,27.6426,6200.0
2014-04-16 11:40:00,35.56,35.6,35.54,35.55,12700.0,27.627,27.6581,27.6115,27.6193,12700.0
2014-04-16 11:45:00,35.54,35.59,35.51,35.53,13900.0,27.6115,27.6504,27.5882,27.6037,13900.0
2014-04-16 11:50:00,35.52,35.64,35.51,35.63,13800.0,27.596,27.6892,27.5882,27.6814,13800.0
2014-04-16 11:55:00,35.63,35.67,35.54,35.67,8100.0,27.6814,27.7125,27.6115,27.7125,8100.0
2014-04-16 12:00:00,35.67,35.8,35.65,35.76,9800.0,27.7125,27.8135,27.697,27.7824,9800.0
2014-04-16 12:05:00,35.76,35.82,35.72,35.78,14800.0,27.7824,27.829,27.7514,27.798,14800.0
2014-04-16 12:10:00,35.78,35.8,35.74,35.74,5500.0,27.798,27.8135,27.7669,27.7669,5500.0
2014-04-16 12:15:00,35.74,35.75,35.71,35.73,6400.0,27.7669,27.7747,27.7436,27.7591,6400.0
2014-04-16 12:20:00,35.71,35.75,35.63,35.67,14000.0,27.7436,27.7747,27.6814,27.7125,14000.0
2014-04-16 12:25:00,35.71,35.82,35.69,35.75,5800.0,27.7436,27.829,27.728,27.7747,5800.0
2014-04-16 12:30:00,35.76,35.79,35.66,35.7,11200.0,27.7824,27.8057,27.7047,27.7358,11200.0
2014-04-16 12:35:00,35.7,35.7,35.65,35.68,3300.0,27.7358,27.7358,27.697,27.7203,3300.0
2014-04-16 12:40:00,35.67,35.7,35.63,35.67,7800.0,27.7125,27.7358,27.6814,27.7125,7800.0
2014-04-16 12:45:00,35.65,35.66,35.56,35.56,3800.0,27.697,27.7047,27.627,27.627,3800.0
2014-04-16 12:50:00,35.56,35.62,35.54,35.59,7600.0,27.627,27.6737,27.6115,27.6504,7600.0
2014-04-16 12:55:00,35.59,35.61,35.5,35.5,6300.0,27.6504,27.6659,27.5804,27.5804,6300.0
2014-04-16 13:00:00,35.51,35.52,35.41,35.44,11700.0,27.5882,27.596,27.5105,27.5338,11700.0
2014-04-16 13:05:00,35.43,35.44,35.32,35.43,16600.0,27.526,27.5338,27.4406,27.526,16600.0
2014-04-16 13:10:00,35.45,35.46,35.41,35.44,12700.0,27.5416,27.5494,27.5105,27.5338,12700.0
2014-04-16 13:15:00,35.45,35.55,35.45,35.52,13100.0,27.5416,27.6193,27.5416,27.596,13100.0
2014-04-16 13:20:00,35.54,35.72,35.53,35.7,9100.0,27.6115,27.7514,27.6037,27.7358,9100.0
2014-04-16 13:25:00,35.69,35.69,35.55,35.63,8000.0,27.728,27.728,27.6193,27.6814,8000.0
2014-04-16 13:30:00,35.63,35.63,35.5,35.51,7100.0,27.6814,27.6814,27.5804,27.5882,7100.0
2014-04-16 13:35:00,35.5,35.63,35.5,35.63,13300.0,27.5804,27.6814,27.5804,27.6814,13300.0
2014-04-16 13:40:00,35.63,35.65,35.48,35.56,9200.0,27.6814,27.697,27.5649,27.627,9200.0
2014-04-16 13:45:00,35.54,35.57,35.51,35.51,7800.0,27.6115,27.6348,27.5882,27.5882,7800.0
2014-04-16 13:50:00,35.52,35.54,35.47,35.5,9800.0,27.596,27.6115,27.5571,27.5804,9800.0
2014-04-16 13:55:00,35.5,35.55,35.45,35.53,11700.0,27.5804,27.6193,27.5416,27.6037,11700.0
2014-04-16 14:00:00,35.54,35.54,35.39,35.39,10800.0,27.6115,27.6115,27.495,27.495,10800.0
2014-04-16 14:05:00,35.39,35.51,35.38,35.48,4700.0,27.495,27.5882,27.4872,27.5649,4700.0
2014-04-16 14:10:00,35.48,35.52,35.45,35.46,10100.0,27.5649,27.596,27.5416,27.5494,10100.0
2014-04-16 14:15:00,35.46,35.49,35.35,35.44,11900.0,27.5494,27.5727,27.4639,27.5338,11900.0
2014-04-16 14:20:00,35.45,35.46,35.4,35.44,7000.0,27.5416,27.5494,27.5027,27.5338,7000.0
2014-04-16 14:25:00,35.43,35.49,35.43,35.49,7000.0,27.526,27.5727,27.526,27.5727,7000.0
2014-04-16 14:30:00,35.48,35.52,35.45,35.49,5600.0,27.5649,27.596,27.5416,27.5727,5600.0
2014-04-16 14:35:00,35.5,35.5,35.44,35.47,7500.0,27.5804,27.5804,27.5338,27.5571,7500.0
2014-04-16 14:40:00,35.45,35.52,35.44,35.51,11200.0,27.5416,27.596,27.5338,27.5882,11200.0
2014-04-16 14:45:00,35.51,35.64,35.51,35.62,13900.0,27.5882,27.6892,27.5882,27.6737,13900.0
2014-04-16 14:50:00,35.62,35.71,35.62,35.68,13800.0,27.6737,27.7436,27.6737,27.7203,13800.0
2014-04-16 14:55:00,35.68,35.69,35.65,35.67,10200.0,27.7203,27.728,27.697,27.7125,10200.0
2014-04-16 15:00:00,35.67,35.7,35.67,35.69,10100.0,27.7125,27.7358,27.7125,27.728,10100.0
2014-04-16 15:05:00,35.7,35.78,35.67,35.77,19600.0,27.7358,27.798,27.7125,27.7902,19600.0
2014-04-16 15:10:00,35.76,35.77,35.73,35.75,11500.0,27.7824,27.7902,27.7591,27.7747,11500.0
2014-04-16 15:15:00,35.75,35.76,35.71,35.72,12000.0,27.7747,27.7824,27.7436,27.7514,12000.0
2014-04-16 15:20:00,35.72,35.74,35.67,35.7,11400.0,27.7514,27.7669,27.7125,27.7358,11400.0
2014-04-16 15:25:00,35.69,35.72,35.68,35.71,11900.0,27.728,27.7514,27.7203,27.7436,11900.0
2014-04-16 15:30:00,35.72,35.76,35.68,35.68,25900.0,27.7514,27.7824,27.7203,27.7203,25900.0
2014-04-16 15:35:00,35.68,35.72,35.68,35.7,24100.0,27.7203,27.7514,27.7203,27.7358,24100.0
2014-04-16 15:40:00,35.7,35.73,35.68,35.72,21500.0,27.7358,27.7591,27.7203,27.7514,21500.0
2014-04-16 15:45:00,35.73,35.77,35.72,35.76,33700.0,27.7591,27.7902,27.7514,27.7824,33700.0
2014-04-16 15:50:00,35.76,35.87,35.76,35.86,60700.0,27.7824,27.8679,27.7824,27.8601,60700.0
2014-04-16 15:55:00,35.87,35.89,35.78,35.82,100600.0,27.8679,27.8834,27.798,27.829,100600.0
2014-04-17 09:30:00,35.85,35.94,35.63,35.63,25700.0,27.8524,27.9223,27.6814,27.6814,25700.0
2014-04-17 09:35:00,35.69,35.7,35.58,35.61,6500.0,27.728,27.7358,27.6426,27.6659,6500.0
2014-04-17 09:40:00,35.61,35.62,35.5,35.54,6400.0,27.6659,27.6737,27.5804,27.6115,6400.0
2014-04-17 09:45:00,35.52,35.54,35.38,35.41,5300.0,27.596,27.6115,27.4872,27.5105,5300.0
2014-04-17 09:50:00,35.39,35.44,35.18,35.18,16600.0,27.495,27.5338,27.3318,27.3318,16600.0
2014-04-17 09:55:00,35.17,35.23,34.93,34.95,152900.0,27.3241,27.3707,27.1376,27.1531,152900.0
2014-04-17 10:00:00,34.97,35.05,34.77,34.85,84000.0,27.1687,27.2308,27.0133,27.0754,84000.0
2014-04-17 10:05:00,34.86,34.98,34.77,34.77,69400.0,27.0832,27.1764,27.0133,27.0133,69400.0
2014-04-17 10:10:00,34.77,34.88,34.63,34.65,49600.0,27.0133,27.0987,26.9045,26.9201,49600.0
2014-04-17 10:15:00,34.66,34.7,34.55,34.65,53400.0,26.9278,26.9589,26.8424,26.9201,53400.0
2014-04-17 10:20:00,34.65,35.01,34.65,35.01,97000.0,26.9201,27.1997,26.9201,27.1997,97000.0
2014-04-17 10:25:00,34.99,35.02,34.94,35.0,19300.0,27.1842,27.2075,27.1454,27.192,19300.0
2014-04-17 10:30:00,35.01,35.28,35.01,35.22,30000.0,27.1997,27.4095,27.1997,27.3629,30000.0
2014-04-17 10:35:00,35.2,35.32,35.16,35.29,73900.0,27.3474,27.4406,27.3163,27.4173,73900.0
2014-04-17 10:40:00,35.28,35.34,35.18,35.18,27300.0,27.4095,27.4561,27.3318,27.3318,27300.0
2014-04-17 10:45:00,35.17,35.31,35.15,35.31,22000.0,27.3241,27.4328,27.3085,27.4328,22000.0
2014-04-17 10:50:00,35.3,35.31,35.08,35.12,59500.0,27.4251,27.4328,27.2541,27.2852,59500.0
2014-04-17 10:55:00,35.1,35.18,35.08,35.13,30100.0,27.2697,27.3318,27.2541,27.293,30100.0
2014-04-17 11:00:00,35.15,35.16,35.11,35.11,15800.0,27.3085,27.3163,27.2774,27.2774,15800.0
2014-04-17 11:05:00,35.11,35.11,35.03,35.04,22600.0,27.2774,27.2774,27.2153,27.2231,22600.0
2014-04-17 11:10:00,35.04,35.08,34.98,35.05,44900.0,27.2231,27.2541,27.1764,27.2308,44900.0
2014-04-17 11:15:00,35.04,35.21,34.96,35.07,86900.0,27.2231,27.3551,27.1609,27.2464,86900.0
2014-04-17 11:20:00,35.08,35.34,35.07,35.28,47600.0,27.2541,27.4561,27.2464,27.4095,47600.0
2014-04-17 11:25:00,35.27,35.52,35.23,35.44,50100.0,27.4017,27.596,27.3707,27.5338,50100.0
2014-04-17 11:30:00,35.43,35.47,35.37,35.44,70500.0,27.526,27.5571,27.4794,27.5338,70500.0
2014-04-17 11:35:00,35.44,35.48,35.36,35.4,13600.0,27.5338,27.5649,27.4717,27.5027,13600.0
2014-04-17 11:40:00,35.4,35.5,35.4,35.5,23000.0,27.5027,27.5804,27.5027,27.5804,23000.0
2014-04-17 11:45:00,35.48,35.52,35.47,35.48,19900.0,27.5649,27.596,27.5571,27.5649,19900.0
2014-04-17 11:50:00,35.47,35.48,35.29,35.29,17800.0,27.5571,27.5649,27.4173,27.4173,17800.0
2014-04-17 11:55:00,35.31,35.31,35.28,35.28,14100.0,27.4328,27.4328,27.4095,27.4095,14100.0
2014-04-17 12:00:00,35.26,35.45,35.22,35.45,30700.0,27.394,27.5416,27.3629,27.5416,30700.0
2014-04-17 12:05:00,35.43,35.54,35.41,35.54,7400.0,27.526,27.6115,27.5105,27.6115,7400.0
2014-04-17 12:10:00,35.53,35.56,35.42,35.52,13900.0,27.6037,27.627,27.5183,27.596,13900.0
2014-04-17 12:15:00,35.51,35.51,35.31,35.31,10300.0,27.5882,27.5882,27.4328,27.4328,10300.0
2014-04-17 12:20:00,35.3,35.38,35.28,35.38,10100.0,27.4251,27.4872,27.4095,27.4872,10100.0
2014-04-17 12:25:00,35.37,35.43,35.36,35.43,20200.0,27.4794,27.526,27.4717,27.526,20200.0
2014-04-17 12:30:00,35.43,35.46,35.38,35.44,14800.0,27.526,27.5494,27.4872,27.5338,14800.0
2014-04-17 12:35:00,35.45,35.65,35.44,35.58,51900.0,27.5416,27.697,27.5338,27.6426,51900.0
2014-04-17 12:40:00,35.57,35.6,35.55,35.59,11900.0,27.6348,27.6581,27.6193,27.6504,11900.0
2014-04-17 12:45:00,35.59,35.59,35.45,35.48,16500.0,27.6504,27.6504,27.5416,27.5649,16500.0
2014-04-17 12:50:00,35.48,35.49,35.43,35.46,6500.0,27.5649,27.5727,27.526,27.5494,6500.0
2014-04-17 12:55:00,35.46,35.46,35.4,35.43,10200.0,27.5494,27.5494,27.5027,27.526,10200.0
2014-04-17 13:00:00,35.41,35.49,35.37,35.49,9100.0,27.5105,27.5727,27.4794,27.5727,9100.0
2014-04-17 13:05:00,35.48,35.49,35.38,35.38,11900.0,27.5649,27.5727,27.4872,27.4872,11900.0
2014-04-17 13:10:00,35.41,35.48,35.38,35.48,17200.0,27.5105,27.5649,27.4872,27.5649,17200.0
2014-04-17 13:15:00,35.46,35.46,35.32,35.34,11400.0,27.5494,27.5494,27.4406,27.4561,11400.0
2014-04-17 13:20:00,35.32,35.37,35.21,35.24,13400.0,27.4406,27.4794,27.3551,27.3784,13400.0
2014-04-17 13:25:00,35.25,35.35,35.19,35.25,20100.0,27.3862,27.4639,27.3396,27.3862,20100.0
2014-04-17 13:30:00,35.25,35.25,35.22,35.23,8500.0,27.3862,27.3862,27.3629,27.3707,8500.0
2014-04-17 13:35:00,35.2,35.25,35.18,35.25,10100.0,27.3474,27.3862,27.3318,27.3862,10100.0
2014-04-17 13:40:00,35.25,35.37,35.25,35.31,12400.0,27.3862,27.4794,27.3862,27.4328,12400.0
2014-04-17 13:45:00,35.31,35.41,35.31,35.37,14600.0,27.4328,27.5105,27.4328,27.4794,14600.0
2014-04-17 13:50:00,35.38,35.43,35.35,35.41,6900.0,27.4872,27.526,27.4639,27.5105,6900.0
2014-04-17 13:55:00,35.44,35.44,35.4,35.4,6900.0,27.5338,27.5338,27.5027,27.5027,6900.0
2014-04-17 14:00:00,35.4,35.43,35.4,35.43,25600.0,27.5027,27.526,27.5027,27.526,25600.0
2014-04-17 14:05:00,35.42,35.52,35.42,35.52,11800.0,27.5183,27.596,27.5183,27.596,11800.0
2014-04-17 14:10:00,35.53,35.8,35.53,35.65,66100.0,27.6037,27.8135,27.6037,27.697,66100.0
2014-04-17 14:15:00,35.64,35.75,35.64,35.72,30400.0,27.6892,27.7747,27.6892,27.7514,30400.0
2014-04-17 14:20:00,35.71,35.72,35.61,35.69,22600.0,27.7436,27.7514,27.6659,27.728,22600.0
2014-04-17 14:25:00,35.69,35.72,35.66,35.71,15800.0,27.728,27.7514,27.7047,27.7436,15800.0
2014-04-17 14:30:00,35.71,35.73,35.68,35.69,21900.0,27.7436,27.7591,27.7203,27.728,21900.0
2014-04-17 14:35:00,35.69,35.84,35.65,35.68,42000.0,27.728,27.8446,27.697,27.7203,42000.0
2014-04-17 14:40:00,35.67,35.67,35.57,35.59,16200.0,27.7125,27.7125,27.6348,27.6504,16200.0
2014-04-17 14:45:00,35.59,35.59,35.48,35.5,51900.0,27.6504,27.6504,27.5649,27.5804,51900.0
2014-04-17 14:50:00,35.5,35.53,35.48,35.51,25800.0,27.5804,27.6037,27.5649,27.5882,25800.0
2014-04-17 14:55:00,35.51,35.58,35.45,35.47,29800.0,27.5882,27.6426,27.5416,27.5571,29800.0
2014-04-17 15:00:00,35.45,35.53,35.42,35.5,22000.0,27.5416,27.6037,27.5183,27.5804,22000.0
2014-04-17 15:05:00,35.5,35.57,35.49,35.56,22000.0,27.5804,27.6348,27.5727,27.627,22000.0
2014-04-17 15:10:00,35.55,35.57,35.5,35.5,41500.0,27.6193,27.6348,27.5804,27.5804,41500.0
2014-04-17 15:15:00,35.51,35.57,35.51,35.57,35200.0,27.5882,27.6348,27.5882,27.6348,35200.0
2014-04-17 15:20:00,35.58,35.86,35.58,35.81,64600.0,27.6426,27.8601,27.6426,27.8213,64600.0
2014-04-17 15:25:00,35.82,35.86,35.8,35.85,30500.0,27.829,27.8601,27.8135,27.8524,30500.0
2014-04-17 15:30:00,35.85,35.94,35.85,35.9,77500.0,27.8524,27.9223,27.8524,27.8912,77500.0
2014-04-17 15:35:00,35.9,35.93,35.89,35.89,154200.0,27.8912,27.9145,27.8834,27.8834,154200.0
2014-04-17 15:40:00,35.89,35.9,35.76,35.76,124000.0,27.8834,27.8912,27.7824,27.7824,124000.0
2014-04-17 15:45:00,35.76,35.81,35.56,35.59,150400.0,27.7824,27.8213,27.627,27.6504,150400.0
2014-04-17 15:50:00,35.58,35.59,35.51,35.55,138300.0,27.6426,27.6504,27.5882,27.6193,138300.0
2014-04-17 15:55:00,35.55,35.63,35.52,35.61,186800.0,27.6193,27.6814,27.596,27.6659,186800.0
2014-04-21 09:30:00,35.69,35.69,35.53,35.54,10700.0,27.728,27.728,27.6037,27.6115,10700.0
2014-04-21 09:35:00,35.56,35.7,35.56,35.61,1500.0,27.627,27.7358,27.627,27.6659,1500.0
2014-04-21 09:40:00,35.5,35.63,35.4,35.59,5000.0,27.5804,27.6814,27.5027,27.6504,5000.0
2014-04-21 09:45:00,35.58,35.72,35.53,35.69,11300.0,27.6426,27.7514,27.6037,27.728,11300.0
2014-04-21 09:50:00,35.72,35.76,35.69,35.74,6900.0,27.7514,27.7824,27.728,27.7669,6900.0
2014-04-21 09:55:00,35.74,35.83,35.74,35.83,8000.0,27.7669,27.8368,27.7669,27.8368,8000.0
2014-04-21 10:00:00,35.83,35.96,35.78,35.96,12900.0,27.8368,27.9378,27.798,27.9378,12900.0
2014-04-21 10:05:00,35.89,35.95,35.8,35.91,15900.0,27.8834,27.93,27.8135,27.899,15900.0
2014-04-21 10:10:00,35.9,35.94,35.78,35.82,50900.0,27.8912,27.9223,27.798,27.829,50900.0
2014-04-21 10:15:00,35.81,35.87,35.75,35.84,7000.0,27.8213,27.8679,27.7747,27.8446,7000.0
2014-04-21 10:20:00,35.78,35.87,35.73,35.79,14000.0,27.798,27.8679,27.7591,27.8057,14000.0
2014-04-21 10:25:00,35.79,35.79,35.66,35.7,7500.0,27.8057,27.8057,27.7047,27.7358,7500.0
2014-04-21 10:30:00,35.68,35.68,35.51,35.51,10500.0,27.7203,27.7203,27.5882,27.5882,10500.0
2014-04-21 10:35:00,35.49,35.6,35.44,35.5,38400.0,27.5727,27.6581,27.5338,27.5804,38400.0
2014-04-21 10:40:00,35.51,35.6,35.51,35.53,2000.0,27.5882,27.6581,27.5882,27.6037,2000.0
2014-04-21 10:45:00,35.52,35.61,35.51,35.58,2800.0,27.596,27.6659,27.5882,27.6426,2800.0
2014-04-21 10:50:00,35.58,35.59,35.5,35.53,17200.0,27.6426,27.6504,27.5804,27.6037,17200.0
2014-04-21 10:55:00,35.55,35.57,35.44,35.49,8200.0,27.6193,27.6348,27.5338,27.5727,8200.0
2014-04-21 11:00:00,35.52,35.66,35.48,35.66,12000.0,27.596,27.7047,27.5649,27.7047,12000.0
2014-04-21 11:05:00,35.66,35.82,35.66,35.78,16300.0,27.7047,27.829,27.7047,27.798,16300.0
2014-04-21 11:10:00,35.76,35.89,35.76,35.84,3500.0,27.7824,27.8834,27.7824,27.8446,3500.0
2014-04-21 11:15:00,35.83,35.91,35.8,35.87,4600.0,27.8368,27.899,27.8135,27.8679,4600.0
2014-04-21 11:20:00,35.86,35.91,35.82,35.87,8400.0,27.8601,27.899,27.829,27.8679,8400.0
2014-04-21 11:25:00,35.85,35.87,35.77,35.77,3700.0,27.8524,27.8679,27.7902,27.7902,3700.0
2014-04-21 11:30:00,35.79,35.86,35.78,35.81,5600.0,27.8057,27.8601,27.798,27.8213,5600.0
2014-04-21 11:35:00,35.82,35.89,35.78,35.8,6600.0,27.829,27.8834,27.798,27.8135,6600.0
2014-04-21 11:40:00,35.78,35.93,35.78,35.9,7500.0,27.798,27.9145,27.798,27.8912,7500.0
2014-04-21 11:45:00,35.89,35.9,35.78,35.81,3200.0,27.8834,27.8912,27.798,27.8213,3200.0
2014-04-21 11:50:00,35.81,35.93,35.79,35.93,3800.0,27.8213,27.9145,27.8057,27.9145,3800.0
2014-04-21 11:55:00,35.92,35.92,35.79,35.81,3800.0,27.9067,27.9067,27.8057,27.8213,3800.0
2014-04-21 12:00:00,35.8,35.83,35.75,35.83,4200.0,27.8135,27.8368,27.7747,27.8368,4200.0
2014-04-21 12:05:00,35.85,35.87,35.79,35.82,2400.0,27.8524,27.8679,27.8057,27.829,2400.0
2014-04-21 12:10:00,35.81,35.9,35.79,35.86,7700.0,27.8213,27.8912,27.8057,27.8601,7700.0
2014-04-21 12:15:00,35.83,35.85,35.8,35.83,6400.0,27.8368,27.8524,27.8135,27.8368,6400.0
2014-04-21 12:20:00,35.84,35.89,35.7,35.7,3700.0,27.8446,27.8834,27.7358,27.7358,3700.0
2014-04-21 12:25:00,35.71,35.81,35.7,35.81,5900.0,27.7436,27.8213,27.7358,27.8213,5900.0
2014-04-21 12:30:00,35.8,35.8,35.7,35.72,3200.0,27.8135,27.8135,27.7358,27.7514,3200.0
2014-04-21 12:35:00,35.73,35.77,35.7,35.76,11500.0,27.7591,27.7902,27.7358,27.7824,11500.0
2014-04-21 12:40:00,35.76,35.89,35.76,35.88,10900.0,27.7824,27.8834,27.7824,27.8757,10900.0
2014-04-21 12:45:00,35.88,35.88,35.83,35.85,5500.0,27.8757,27.8757,27.8368,27.8524,5500.0
2014-04-21 12:50:00,35.84,35.89,35.79,35.89,7300.0,27.8446,27.8834,27.8057,27.8834,7300.0
2014-04-21 12:55:00,35.88,35.88,35.81,35.84,6200.0,27.8757,27.8757,27.8213,27.8446,6200.0
2014-04-21 13:00:00,35.83,35.84,35.76,35.76,4900.0,27.8368,27.8446,27.7824,27.7824,4900.0
2014-04-21 13:05:00,35.77,35.82,35.74,35.8,5900.0,27.7902,27.829,27.7669,27.8135,5900.0
2014-04-21 13:10:00,35.79,35.82,35.79,35.8,1700.0,27.8057,27.829,27.8057,27.8135,1700.0
2014-04-21 13:15:00,35.79,35.87,35.79,35.79,4200.0,27.8057,27.8679,27.8057,27.8057,4200.0
2014-04-21 13:20:00,35.78,35.81,35.76,35.81,6600.0,27.798,27.8213,27.7824,27.8213,6600.0
2014-04-21 13:25:00,35.79,35.81,35.74,35.75,6800.0,27.8057,27.8213,27.7669,27.7747,6800.0
2014-04-21 13:30:00,35.76,35.78,35.74,35.75,7800.0,27.7824,27.798,27.7669,27.7747,7800.0
2014-04-21 13:35:00,35.75,35.76,35.72,35.76,9500.0,27.7747,27.7824,27.7514,27.7824,9500.0
2014-04-21 13:40:00,35.74,35.75,35.71,35.73,6300.0,27.7669,27.7747,27.7436,27.7591,6300.0
2014-04-21 13:45:00,35.73,35.79,35.69,35.76,18500.0,27.7591,27.8057,27.728,27.7824,18500.0
2014-04-21 13:50:00,35.77,35.84,35.77,35.82,7100.0,27.7902,27.8446,27.7902,27.829,7100.0
2014-04-21 13:55:00,35.85,35.89,35.83,35.88,9700.0,27.8524,27.8834,27.8368,27.8757,9700.0
2014-04-21 14:00:00,35.87,35.9,35.87,35.88,4100.0,27.8679,27.8912,27.8679,27.8757,4100.0
2014-04-21 14:05:00,35.88,35.92,35.88,35.89,2200.0,27.8757,27.9067,27.8757,27.8834,2200.0
2014-04-21 14:10:00,35.89,35.92,35.89,35.92,3700.0,27.8834,27.9067,27.8834,27.9067,3700.0
2014-04-21 14:15:00,35.93,35.96,35.92,35.92,6900.0,27.9145,27.9378,27.9067,27.9067,6900.0
2014-04-21 14:20:00,35.93,35.97,35.93,35.95,8700.0,27.9145,27.9456,27.9145,27.93,8700.0
2014-04-21 14:25:00,35.95,35.96,35.94,35.94,5400.0,27.93,27.9378,27.9223,27.9223,5400.0
2014-04-21 14:30:00,35.94,35.97,35.93,35.95,7400.0,27.9223,27.9456,27.9145,27.93,7400.0
2014-04-21 14:35:00,35.94,35.94,35.92,35.93,5400.0,27.9223,27.9223,27.9067,27.9145,5400.0
2014-04-21 14:40:00,35.94,35.96,35.88,35.88,14500.0,27.9223,27.9378,27.8757,27.8757,14500.0
2014-04-21 14:45:00,35.88,35.91,35.84,35.86,8900.0,27.8757,27.899,27.8446,27.8601,8900.0
2014-04-21 14:50:00,35.86,35.88,35.83,35.84,6200.0,27.8601,27.8757,27.8368,27.8446,6200.0
2014-04-21 14:55:00,35.84,35.87,35.83,35.86,6800.0,27.8446,27.8679,27.8368,27.8601,6800.0
2014-04-21 15:00:00,35.86,35.87,35.83,35.85,8500.0,27.8601,27.8679,27.8368,27.8524,8500.0
2014-04-21 15:05:00,35.85,35.89,35.84,35.85,8100.0,27.8524,27.8834,27.8446,27.8524,8100.0
2014-04-21 15:10:00,35.83,35.84,35.82,35.83,7500.0,27.8368,27.8446,27.829,27.8368,7500.0
2014-04-21 15:15:00,35.83,35.83,35.74,35.75,12500.0,27.8368,27.8368,27.7669,27.7747,12500.0
2014-04-21 15:20:00,35.76,35.79,35.72,35.73,13800.0,27.7824,27.8057,27.7514,27.7591,13800.0
2014-04-21 15:25:00,35.73,35.75,35.71,35.75,7300.0,27.7591,27.7747,27.7436,27.7747,7300.0
2014-04-21 15:30:00,35.73,35.81,35.72,35.75,15900.0,27.7591,27.8213,27.7514,27.7747,15900.0
2014-04-21 15:35:00,35.76,35.82,35.75,35.82,13000.0,27.7824,27.829,27.7747,27.829,13000.0
2014-04-21 15:40:00,35.81,35.86,35.81,35.82,16100.0,27.8213,27.8601,27.8213,27.829,16100.0
2014-04-21 15:45:00,35.82,35.82,35.77,35.79,29600.0,27.829,27.829,27.7902,27.8057,29600.0
2014-04-21 15:50:00,35.8,35.85,35.79,35.82,34100.0,27.8135,27.8524,27.8057,27.829,34100.0
2014-04-21 15:55:00,35.83,35.84,35.77,35.83,57500.0,27.8368,27.8446,27.7902,27.8368,57500.0
2014-04-22 09:30:00,35.94,36.18,35.92,36.06,22500.0,27.9223,28.1087,27.9067,28.0155,22500.0
2014-04-22 09:35:00,36.05,36.33,36.05,36.27,17600.0,28.0077,28.2253,28.0077,28.1787,17600.0
2014-04-22 09:40:00,36.21,36.21,35.82,35.82,23900.0,28.132,28.132,27.829,27.829,23900.0
2014-04-22 09:45:00,35.82,35.84,35.52,35.63,33400.0,27.829,27.8446,27.596,27.6814,33400.0
2014-04-22 09:50:00,35.67,35.74,35.58,35.65,27700.0,27.7125,27.7669,27.6426,27.697,27700.0
2014-04-22 09:55:00,35.65,35.71,35.55,35.71,22000.0,27.697,27.7436,27.6193,27.7436,22000.0
2014-04-22 10:00:00,35.68,35.76,35.54,35.62,18700.0,27.7203,27.7824,27.6115,27.6737,18700.0
2014-04-22 10:05:00,35.59,35.65,35.49,35.49,38900.0,27.6504,27.697,27.5727,27.5727,38900.0
2014-04-22 10:10:00,35.5,35.59,35.5,35.58,20200.0,27.5804,27.6504,27.5804,27.6426,20200.0
2014-04-22 10:15:00,35.61,35.68,35.55,35.67,33100.0,27.6659,27.7203,27.6193,27.7125,33100.0
2014-04-22 10:20:00,35.68,35.71,35.59,35.61,30000.0,27.7203,27.7436,27.6504,27.6659,30000.0
2014-04-22 10:25:00,35.61,35.85,35.61,35.85,40900.0,27.6659,27.8524,27.6659,27.8524,40900.0
2014-04-22 10:30:00,35.82,35.92,35.81,35.89,13200.0,27.829,27.9067,27.8213,27.8834,13200.0
2014-04-22 10:35:00,35.84,35.95,35.83,35.92,16200.0,27.8446,27.93,27.8368,27.9067,16200.0
2014-04-22 10:40:00,35.93,35.93,35.85,35.89,7100.0,27.9145,27.9145,27.8524,27.8834,7100.0
2014-04-22 10:45:00,35.87,35.87,35.78,35.81,10600.0,27.8679,27.8679,27.798,27.8213,10600.0
2014-04-22 10:50:00,35.8,35.92,35.79,35.9,7100.0,27.8135,27.9067,27.8057,27.8912,7100.0
2014-04-22 10:55:00,35.89,35.99,35.87,35.93,22900.0,27.8834,27.9611,27.8679,27.9145,22900.0
2014-04-22 11:00:00,35.93,36.03,35.93,35.97,9100.0,27.9145,27.9922,27.9145,27.9456,9100.0
2014-04-22 11:05:00,35.99,36.01,35.85,35.93,8900.0,27.9611,27.9767,27.8524,27.9145,8900.0
2014-04-22 11:10:00,35.95,35.95,35.86,35.86,8900.0,27.93,27.93,27.8601,27.8601,8900.0
2014-04-22 11:15:00,35.84,35.95,35.84,35.94,9500.0,27.8446,27.93,27.8446,27.9223,9500.0
2014-04-22 11:20:00,35.94,35.98,35.92,35.93,11100.0,27.9223,27.9534,27.9067,27.9145,11100.0
2014-04-22 11:25:00,35.94,35.98,35.92,35.98,14700.0,27.9223,27.9534,27.9067,27.9534,14700.0
2014-04-22 11:30:00,35.99,36.0,35.96,35.97,12200.0,27.9611,27.9689,27.9378,27.9456,12200.0
2014-04-22 11:35:00,35.97,35.99,35.97,35.98,3300.0,27.9456,27.9611,27.9456,27.9534,3300.0
2014-04-22 11:40:00,35.96,35.99,35.89,35.94,19700.0,27.9378,27.9611,27.8834,27.9223,19700.0
2014-04-22 11:45:00,35.92,36.06,35.92,36.05,11200.0,27.9067,28.0155,27.9067,28.0077,11200.0
2014-04-22 11:50:00,36.05,36.05,35.99,36.04,6800.0,28.0077,28.0077,27.9611,28.0,6800.0
2014-04-22 11:55:00,36.04,36.04,35.99,36.03,4700.0,28.0,28.0,27.9611,27.9922,4700.0
2014-04-22 12:00:00,36.04,36.1,36.02,36.09,13600.0,28.0,28.0466,27.9844,28.0388,13600.0
2014-04-22 12:05:00,36.1,36.2,36.1,36.2,27500.0,28.0466,28.1243,28.0466,28.1243,27500.0
2014-04-22 12:10:00,36.21,36.27,36.21,36.26,11000.0,28.132,28.1787,28.132,28.1709,11000.0
2014-04-22 12:15:00,36.25,36.26,36.2,36.21,10000.0,28.1631,28.1709,28.1243,28.132,10000.0
2014-04-22 12:20:00,36.2,36.28,36.19,36.28,12600.0,28.1243,28.1864,28.1165,28.1864,12600.0
2014-04-22 12:25:00,36.27,36.33,36.25,36.32,19900.0,28.1787,28.2253,28.1631,28.2175,19900.0
2014-04-22 12:30:00,36.31,36.31,36.24,36.24,13300.0,28.2097,28.2097,28.1553,28.1553,13300.0
2014-04-22 12:35:00,36.24,36.25,36.2,36.21,7100.0,28.1553,28.1631,28.1243,28.132,7100.0
2014-04-22 12:40:00,36.2,36.34,36.2,36.33,13400.0,28.1243,28.233,28.1243,28.2253,13400.0
2014-04-22 12:45:00,36.31,36.36,36.3,36.36,18700.0,28.2097,28.2486,28.202,28.2486,18700.0
2014-04-22 12:50:00,36.36,36.4,36.36,36.4,14500.0,28.2486,28.2797,28.2486,28.2797,14500.0
2014-04-22 12:55:00,36.4,36.45,36.38,36.45,22400.0,28.2797,28.3185,28.2641,28.3185,22400.0
2014-04-22 13:00:00,36.45,36.48,36.45,36.48,11300.0,28.3185,28.3418,28.3185,28.3418,11300.0
2014-04-22 13:05:00,36.47,36.63,36.46,36.62,58500.0,28.334,28.4583,28.3263,28.4506,58500.0
2014-04-22 13:10:00,36.62,37.22,36.6,37.2,182300.0,28.4506,28.9167,28.435,28.9012,182300.0
2014-04-22 13:15:00,37.2,37.85,37.18,37.64,417400.0,28.9012,29.4062,28.8856,29.243,417400.0
2014-04-22 13:20:00,37.65,37.74,37.17,37.2,222200.0,29.2508,29.3207,28.8779,28.9012,222200.0
2014-04-22 13:25:00,37.19,37.47,37.1,37.32,183700.0,28.8934,29.111,28.8235,28.9944,183700.0
2014-04-22 13:30:00,37.3,37.97,37.24,37.86,162500.0,28.9789,29.4994,28.9323,29.414,162500.0
2014-04-22 13:35:00,37.86,38.19,37.7,37.71,184500.0,29.414,29.6703,29.2896,29.2974,184500.0
2014-04-22 13:40:00,37.74,37.78,37.55,37.55,126200.0,29.3207,29.3518,29.1731,29.1731,126200.0
2014-04-22 13:45:00,37.55,37.56,37.33,37.44,80200.0,29.1731,29.1809,29.0022,29.0876,80200.0
2014-04-22 13:50:00,37.45,37.63,37.38,37.51,124600.0,29.0954,29.2353,29.041,29.142,124600.0
2014-04-22 13:55:00,37.5,37.5,37.29,37.34,40000.0,29.1343,29.1343,28.9711,29.01,40000.0
2014-04-22 14:00:00,37.32,37.41,37.3,37.31,26500.0,28.9944,29.0643,28.9789,28.9866,26500.0
2014-04-22 14:05:00,37.31,37.32,37.09,37.13,49500.0,28.9866,28.9944,28.8157,28.8468,49500.0
2014-04-22 14:10:00,37.12,37.18,37.03,37.14,41400.0,28.839,28.8856,28.7691,28.8546,41400.0
2014-04-22 14:15:00,37.14,37.33,37.14,37.19,31500.0,28.8546,29.0022,28.8546,28.8934,31500.0
2014-04-22 14:20:00,37.19,37.36,37.16,37.35,35500.0,28.8934,29.0255,28.8701,29.0177,35500.0
2014-04-22 14:25:00,37.34,37.43,37.21,37.21,16200.0,29.01,29.0799,28.909,28.909,16200.0
2014-04-22 14:30:00,37.21,37.28,37.2,37.24,53000.0,28.909,28.9633,28.9012,28.9323,53000.0
2014-04-22 14:35:00,37.23,37.34,37.21,37.32,20600.0,28.9245,29.01,28.909,28.9944,20600.0
2014-04-22 14:40:00,37.32,37.5,37.31,37.47,29400.0,28.9944,29.1343,28.9866,29.111,29400.0
2014-04-22 14:45:00,37.47,37.48,37.28,37.32,24100.0,29.111,29.1187,28.9633,28.9944,24100.0
2014-04-22 14:50:00,37.32,37.32,37.25,37.27,24500.0,28.9944,28.9944,28.94,28.9556,24500.0
2014-04-22 14:55:00,37.27,37.33,37.2,37.25,23500.0,28.9556,29.0022,28.9012,28.94,23500.0
2014-04-22 15:00:00,37.26,37.34,37.22,37.33,45500.0,28.9478,29.01,28.9167,29.0022,45500.0
2014-04-22 15:05:00,37.32,37.33,37.22,37.23,24300.0,28.9944,29.0022,28.9167,28.9245,24300.0
2014-04-22 15:10:00,37.23,37.24,37.11,37.22,42900.0,28.9245,28.9323,28.8313,28.9167,42900.0
2014-04-22 15:15:00,37.22,37.27,37.18,37.26,27300.0,28.9167,28.9556,28.8856,28.9478,27300.0
2014-04-22 15:20:00,37.26,37.31,37.23,37.27,42000.0,28.9478,28.9866,28.9245,28.9556,42000.0
2014-04-22 15:25:00,37.27,37.3,37.11,37.19,42400.0,28.9556,28.9789,28.8313,28.8934,42400.0
2014-04-22 15:30:00,37.19,37.2,37.11,37.14,39100.0,28.8934,28.9012,28.8313,28.8546,39100.0
2014-04-22 15:35:00,37.14,37.21,37.14,37.14,34100.0,28.8546,28.909,28.8546,28.8546,34100.0
2014-04-22 15:40:00,37.14,37.17,37.09,37.09,49800.0,28.8546,28.8779,28.8157,28.8157,49800.0
2014-04-22 15:45:00,37.09,37.12,37.06,37.1,45900.0,28.8157,28.839,28.7924,28.8235,45900.0
2014-04-22 15:50:00,37.1,37.22,37.05,37.08,109000.0,28.8235,28.9167,28.7846,28.808,109000.0
2014-04-22 15:55:00,37.08,37.12,37.04,37.08,166600.0,28.808,28.839,28.7769,28.808,166600.0
2014-04-23 09:30:00,37.06,37.24,37.01,37.19,35300.0,28.7924,28.9323,28.7536,28.8934,35300.0
2014-04-23 09:35:00,37.18,37.47,37.18,37.41,21700.0,28.8856,29.111,28.8856,29.0643,21700.0
2014-04-23 09:40:00,37.43,37.88,37.41,37.73,64800.0,29.0799,29.4295,29.0643,29.313,64800.0
2014-04-23 09:45:00,37.72,37.72,37.41,37.59,45100.0,29.3052,29.3052,29.0643,29.2042,45100.0
2014-04-23 09:50:00,37.59,37.7,37.55,37.69,42600.0,29.2042,29.2896,29.1731,29.2819,42600.0
2014-04-23 09:55:00,37.68,37.9,37.66,37.77,26100.0,29.2741,29.445,29.2586,29.344,26100.0
2014-04-23 10:00:00,37.77,37.77,37.57,37.63,39200.0,29.344,29.344,29.1886,29.2353,39200.0
2014-04-23 10:05:00,37.62,37.65,37.6,37.62,56700.0,29.2275,29.2508,29.212,29.2275,56700.0
2014-04-23 10:10:00,37.6,37.65,37.55,37.55,25000.0,29.212,29.2508,29.1731,29.1731,25000.0
2014-04-23 10:15:00,37.55,37.62,37.48,37.58,44600.0,29.1731,29.2275,29.1187,29.1964,44600.0
2014-04-23 10:20:00,37.58,38.01,37.58,37.93,47100.0,29.1964,29.5305,29.1964,29.4683,47100.0
2014-04-23 10:25:00,37.92,37.95,37.87,37.9,19400.0,29.4606,29.4839,29.4217,29.445,19400.0
2014-04-23 10:30:00,37.89,37.89,37.67,37.72,35200.0,29.4373,29.4373,29.2663,29.3052,35200.0
2014-04-23 10:35:00,37.72,37.86,37.72,37.85,26900.0,29.3052,29.414,29.3052,29.4062,26900.0
2014-04-23 10:40:00,37.86,37.93,37.76,37.82,14300.0,29.414,29.4683,29.3363,29.3829,14300.0
2014-04-23 10:45:00,37.83,37.92,37.73,37.86,62400.0,29.3906,29.4606,29.313,29.414,62400.0
2014-04-23 10:50:00,37.85,37.86,37.77,37.82,8700.0,29.4062,29.414,29.344,29.3829,8700.0
2014-04-23 10:55:00,37.84,37.84,37.61,37.73,30500.0,29.3984,29.3984,29.2197,29.313,30500.0
2014-04-23 11:00:00,37.72,37.77,37.64,37.72,24900.0,29.3052,29.344,29.243,29.3052,24900.0
2014-04-23 11:05:00,37.68,37.73,37.68,37.73,15000.0,29.2741,29.313,29.2741,29.313,15000.0
2014-04-23 11:10:00,37.74,37.8,37.55,37.56,32900.0,29.3207,29.3673,29.1731,29.1809,32900.0
2014-04-23 11:15:00,37.55,37.59,37.49,37.49,29400.0,29.1731,29.2042,29.1265,29.1265,29400.0
2014-04-23 11:20:00,37.5,37.52,37.42,37.5,32100.0,29.1343,29.1498,29.0721,29.1343,32100.0
2014-04-23 11:25:00,37.51,37.72,37.51,37.7,28700.0,29.142,29.3052,29.142,29.2896,28700.0
2014-04-23 11:30:00,37.69,37.71,37.54,37.57,74400.0,29.2819,29.2974,29.1653,29.1886,74400.0
2014-04-23 11:35:00,37.56,37.58,37.54,37.58,38300.0,29.1809,29.1964,29.1653,29.1964,38300.0
2014-04-23 11:40:00,37.59,37.61,37.48,37.48,14600.0,29.2042,29.2197,29.1187,29.1187,14600.0
2014-04-23 11:45:00,37.47,37.48,37.33,37.36,18900.0,29.111,29.1187,29.0022,29.0255,18900.0
2014-04-23 11:50:00,37.36,37.46,37.36,37.46,12300.0,29.0255,29.1032,29.0255,29.1032,12300.0
2014-04-23 11:55:00,37.48,37.5,37.41,37.42,17700.0,29.1187,29.1343,29.0643,29.0721,17700.0
2014-04-23 12:00:00,37.41,37.48,37.39,37.47,22900.0,29.0643,29.1187,29.0488,29.111,22900.0
2014-04-23 12:05:00,37.47,37.48,37.32,37.32,12800.0,29.111,29.1187,28.9944,28.9944,12800.0
2014-04-23 12:10:00,37.31,37.35,37.31,37.35,9100.0,28.9866,29.0177,28.9866,29.0177,9100.0
2014-04-23 12:15:00,37.35,37.44,37.35,37.4,28500.0,29.0177,29.0876,29.0177,29.0566,28500.0
2014-04-23 12:20:00,37.39,37.39,37.27,37.27,6700.0,29.0488,29.0488,28.9556,28.9556,6700.0
2014-04-23 12:25:00,37.26,37.33,37.21,37.32,18000.0,28.9478,29.0022,28.909,28.9944,18000.0
2014-04-23 12:30:00,37.32,37.38,37.29,37.3,7800.0,28.9944,29.041,28.9711,28.9789,7800.0
2014-04-23 12:35:00,37.29,37.35,37.25,37.31,17400.0,28.9711,29.0177,28.94,28.9866,17400.0
2014-04-23 12:40:00,37.31,37.32,37.27,37.27,7800.0,28.9866,28.9944,28.9556,28.9556,7800.0
2014-04-23 12:45:00,37.27,37.28,37.23,37.28,10400.0,28.9556,28.9633,28.9245,28.9633,10400.0
2014-04-23 12:50:00,37.27,37.34,37.24,37.31,18300.0,28.9556,29.01,28.9323,28.9866,18300.0
2014-04-23 12:55:00,37.28,37.34,37.28,37.34,6600.0,28.9633,29.01,28.9633,29.01,6600.0
2014-04-23 13:00:00,37.34,37.34,37.29,37.31,11900.0,29.01,29.01,28.9711,28.9866,11900.0
2014-04-23 13:05:00,37.3,37.33,37.29,37.33,11600.0,28.9789,29.0022,28.9711,29.0022,11600.0
2014-04-23 13:10:00,37.33,37.33,37.29,37.3,6900.0,29.0022,29.0022,28.9711,28.9789,6900.0
2014-04-23 13:15:00,37.3,37.33,37.29,37.33,8600.0,28.9789,29.0022,28.9711,29.0022,8600.0
2014-04-23 13:20:00,37.32,37.33,37.3,37.31,6700.0,28.9944,29.0022,28.9789,28.9866,6700.0
2014-04-23 13:25:00,37.3,37.4,37.3,37.4,14900.0,28.9789,29.0566,28.9789,29.0566,14900.0
2014-04-23 13:30:00,37.4,37.43,37.4,37.41,11100.0,29.0566,29.0799,29.0566,29.0643,11100.0
2014-04-23 13:35:00,37.41,37.41,37.31,37.31,13100.0,29.0643,29.0643,28.9866,28.9866,13100.0
2014-04-23 13:40:00,37.3,37.32,37.28,37.3,11200.0,28.9789,28.9944,28.9633,28.9789,11200.0
2014-04-23 13:45:00,37.3,37.37,37.3,37.36,13700.0,28.9789,29.0333,28.9789,29.0255,13700.0
2014-04-23 13:50:00,37.36,37.51,37.35,37.49,33400.0,29.0255,29.142,29.0177,29.1265,33400.0
2014-04-23 13:55:00,37.49,37.59,37.48,37.48,37000.0,29.1265,29.2042,29.1187,29.1187,37000.0
2014-04-23 14:00:00,37.48,37.54,37.43,37.49,32300.0,29.1187,29.1653,29.0799,29.1265,32300.0
2014-04-23 14:05:00,37.48,37.48,37.3,37.4,66300.0,29.1187,29.1187,28.9789,29.0566,66300.0
2014-04-23 14:10:00,37.41,37.41,37.34,37.36,11000.0,29.0643,29.0643,29.01,29.0255,11000.0
2014-04-23 14:15:00,37.35,37.36,37.26,37.27,15100.0,29.0177,29.0255,28.9478,28.9556,15100.0
2014-04-23 14:20:00,37.27,37.34,37.27,37.3,23300.0,28.9556,29.01,28.9556,28.9789,23300.0
2014-04-23 14:25:00,37.31,37.32,37.28,37.32,17400.0,28.9866,28.9944,28.9633,28.9944,17400.0
2014-04-23 14:30:00,37.32,37.36,37.3,37.33,25100.0,28.9944,29.0255,28.9789,29.0022,25100.0
2014-04-23 14:35:00,37.34,37.34,37.25,37.26,17700.0,29.01,29.01,28.94,28.9478,17700.0
2014-04-23 14:40:00,37.26,37.28,37.26,37.27,14100.0,28.9478,28.9633,28.9478,28.9556,14100.0
2014-04-23 14:45:00,37.27,37.29,37.25,37.25,11100.0,28.9556,28.9711,28.94,28.94,11100.0
2014-04-23 14:50:00,37.26,37.29,37.25,37.27,15100.0,28.9478,28.9711,28.94,28.9556,15100.0
2014-04-23 14:55:00,37.28,37.34,37.27,37.3,16500.0,28.9633,29.01,28.9556,28.9789,16500.0
2014-04-23 15:00:00,37.3,37.32,37.29,37.32,17400.0,28.9789,28.9944,28.9711,28.9944,17400.0
2014-04-23 15:05:00,37.32,37.32,37.29,37.3,21400.0,28.9944,28.9944,28.9711,28.9789,21400.0
2014-04-23 15:10:00,37.3,37.37,37.3,37.36,26900.0,28.9789,29.0333,28.9789,29.0255,26900.0
2014-04-23 15:15:00,37.35,37.46,37.33,37.43,65800.0,29.0177,29.1032,29.0022,29.0799,65800.0
2014-04-23 15:20:00,37.42,37.42,37.32,37.32,11200.0,29.0721,29.0721,28.9944,28.9944,11200.0
2014-04-23 15:25:00,37.32,37.32,37.23,37.23,15300.0,28.9944,28.9944,28.9245,28.9245,15300.0
2014-04-23 15:30:00,37.24,37.27,37.24,37.24,23900.0,28.9323,28.9556,28.9323,28.9323,23900.0
2014-04-23 15:35:00,37.24,37.26,37.22,37.24,30300.0,28.9323,28.9478,28.9167,28.9323,30300.0
2014-04-23 15:40:00,37.25,37.25,37.22,37.23,20800.0,28.94,28.94,28.9167,28.9245,20800.0
2014-04-23 15:45:00,37.24,37.31,37.24,37.31,35700.0,28.9323,28.9866,28.9323,28.9866,35700.0
2014-04-23 15:50:00,37.31,37.31,37.28,37.3,55200.0,28.9866,28.9866,28.9633,28.9789,55200.0
2014-04-23 15:55:00,37.31,37.37,37.27,37.27,71800.0,28.9866,29.0333,28.9556,28.9556,71800.0
2014-04-24 09:30:00,37.36,37.5,37.01,37.14,27400.0,29.0255,29.1343,28.7536,28.8546,27400.0
2014-04-24 09:35:00,37.2,37.26,37.05,37.07,10000.0,28.9012,28.9478,28.7846,28.8002,10000.0
2014-04-24 09:40:00,37.02,37.17,36.89,36.89,50100.0,28.7613,28.8779,28.6603,28.6603,50100.0
2014-04-24 09:45:00,36.87,36.87,36.59,36.62,18200.0,28.6448,28.6448,28.4273,28.4506,18200.0
2014-04-24 09:50:00,36.65,36.82,36.62,36.76,13800.0,28.4739,28.606,28.4506,28.5593,13800.0
2014-04-24 09:55:00,36.78,37.01,36.77,36.92,23600.0,28.5749,28.7536,28.5671,28.6837,23600.0
2014-04-24 10:00:00,36.9,36.98,36.79,36.96,44700.0,28.6681,28.7303,28.5827,28.7147,44700.0
2014-04-24 10:05:00,36.96,37.18,36.92,37.1,70700.0,28.7147,28.8856,28.6837,28.8235,70700.0
2014-04-24 10:10:00,37.12,37.28,37.1,37.27,12000.0,28.839,28.9633,28.8235,28.9556,12000.0
2014-04-24 10:15:00,37.27,37.47,37.2,37.35,15500.0,28.9556,29.111,28.9012,29.0177,15500.0
2014-04-24 10:20:00,37.35,37.45,37.31,37.38,24000.0,29.0177,29.0954,28.9866,29.041,24000.0
2014-04-24 10:25:00,37.37,37.39,37.3,37.37,10400.0,29.0333,29.0488,28.9789,29.0333,10400.0
2014-04-24 10:30:00,37.4,37.52,37.35,37.35,42100.0,29.0566,29.1498,29.0177,29.0177,42100.0
2014-04-24 10:35:00,37.34,37.49,37.34,37.48,8500.0,29.01,29.1265,29.01,29.1187,8500.0
2014-04-24 10:40:00,37.48,37.52,37.4,37.43,33100.0,29.1187,29.1498,29.0566,29.0799,33100.0
2014-04-24 10:45:00,37.42,37.47,37.29,37.32,18100.0,29.0721,29.111,28.9711,28.9944,18100.0
2014-04-24 10:50:00,37.32,37.32,37.16,37.18,9100.0,28.9944,28.9944,28.8701,28.8856,9100.0
2014-04-24 10:55:00,37.18,37.23,37.16,37.2,11500.0,28.8856,28.9245,28.8701,28.9012,11500.0
2014-04-24 11:00:00,37.21,37.28,37.2,37.27,17300.0,28.909,28.9633,28.9012,28.9556,17300.0
2014-04-24 11:05:00,37.29,37.32,37.26,37.31,3200.0,28.9711,28.9944,28.9478,28.9866,3200.0
2014-04-24 11:10:00,37.29,37.39,37.29,37.32,9200.0,28.9711,29.0488,28.9711,28.9944,9200.0
2014-04-24 11:15:00,37.32,37.34,37.27,37.32,8400.0,28.9944,29.01,28.9556,28.9944,8400.0
2014-04-24 11:20:00,37.32,37.36,37.31,37.33,8800.0,28.9944,29.0255,28.9866,29.0022,8800.0
2014-04-24 11:25:00,37.32,37.32,37.25,37.26,9800.0,28.9944,28.9944,28.94,28.9478,9800.0
2014-04-24 11:30:00,37.27,37.32,37.24,37.29,11500.0,28.9556,28.9944,28.9323,28.9711,11500.0
2014-04-24 11:35:00,37.29,37.43,37.26,37.43,10000.0,28.9711,29.0799,28.9478,29.0799,10000.0
2014-04-24 11:40:00,37.44,37.47,37.39,37.43,14200.0,29.0876,29.111,29.0488,29.0799,14200.0
2014-04-24 11:45:00,37.39,37.39,37.29,37.32,7500.0,29.0488,29.0488,28.9711,28.9944,7500.0
2014-04-24 11:50:00,37.32,37.34,37.29,37.3,7800.0,28.9944,29.01,28.9711,28.9789,7800.0
2014-04-24 11:55:00,37.29,37.41,37.28,37.39,7000.0,28.9711,29.0643,28.9633,29.0488,7000.0
2014-04-24 12:00:00,37.39,37.41,37.36,37.38,9200.0,29.0488,29.0643,29.0255,29.041,9200.0
2014-04-24 12:05:00,37.38,37.38,37.26,37.27,18700.0,29.041,29.041,28.9478,28.9556,18700.0
2014-04-24 12:10:00,37.28,37.3,37.24,37.25,4200.0,28.9633,28.9789,28.9323,28.94,4200.0
2014-04-24 12:15:00,37.25,37.27,37.19,37.22,7400.0,28.94,28.9556,28.8934,28.9167,7400.0
2014-04-24 12:20:00,37.23,37.29,37.2,37.29,8000.0,28.9245,28.9711,28.9012,28.9711,8000.0
2014-04-24 12:25:00,37.29,37.29,37.21,37.26,3500.0,28.9711,28.9711,28.909,28.9478,3500.0
2014-04-24 12:30:00,37.27,37.29,37.23,37.25,5900.0,28.9556,28.9711,28.9245,28.94,5900.0
2014-04-24 12:35:00,37.26,37.3,37.23,37.29,7500.0,28.9478,28.9789,28.9245,28.9711,7500.0
2014-04-24 12:40:00,37.28,37.32,37.28,37.3,2800.0,28.9633,28.9944,28.9633,28.9789,2800.0
2014-04-24 12:45:00,37.3,37.31,37.29,37.31,2800.0,28.9789,28.9866,28.9711,28.9866,2800.0
2014-04-24 12:50:00,37.31,37.33,37.29,37.33,7000.0,28.9866,29.0022,28.9711,29.0022,7000.0
2014-04-24 12:55:00,37.34,37.47,37.34,37.42,18000.0,29.01,29.111,29.01,29.0721,18000.0
2014-04-24 13:00:00,37.41,37.44,37.36,37.36,3400.0,29.0643,29.0876,29.0255,29.0255,3400.0
2014-04-24 13:05:00,37.37,37.37,37.3,37.31,3600.0,29.0333,29.0333,28.9789,28.9866,3600.0
2014-04-24 13:10:00,37.32,37.32,37.28,37.31,4000.0,28.9944,28.9944,28.9633,28.9866,4000.0
2014-04-24 13:15:00,37.31,37.38,37.31,37.37,6900.0,28.9866,29.041,28.9866,29.0333,6900.0
2014-04-24 13:20:00,37.37,37.37,37.3,37.32,6500.0,29.0333,29.0333,28.9789,28.9944,6500.0
2014-04-24 13:25:00,37.29,37.35,37.28,37.28,12700.0,28.9711,29.0177,28.9633,28.9633,12700.0
2014-04-24 13:30:00,37.27,37.28,37.26,37.26,3600.0,28.9556,28.9633,28.9478,28.9478,3600.0
2014-04-24 13:35:00,37.25,37.25,37.07,37.07,6300.0,28.94,28.94,28.8002,28.8002,6300.0
2014-04-24 13:40:00,37.08,37.16,37.08,37.11,8800.0,28.808,28.8701,28.808,28.8313,8800.0
2014-04-24 13:45:00,37.11,37.15,37.07,37.07,7500.0,28.8313,28.8623,28.8002,28.8002,7500.0
2014-04-24 13:50:00,37.07,37.14,37.07,37.09,6200.0,28.8002,28.8546,28.8002,28.8157,6200.0
2014-04-24 13:55:00,37.12,37.13,37.07,37.07,8400.0,28.839,28.8468,28.8002,28.8002,8400.0
2014-04-24 14:00:00,37.07,37.15,37.07,37.14,9000.0,28.8002,28.8623,28.8002,28.8546,9000.0
2014-04-24 14:05:00,37.16,37.23,37.15,37.21,13300.0,28.8701,28.9245,28.8623,28.909,13300.0
2014-04-24 14:10:00,37.2,37.2,37.15,37.2,6700.0,28.9012,28.9012,28.8623,28.9012,6700.0
2014-04-24 14:15:00,37.21,37.24,37.2,37.2,3800.0,28.909,28.9323,28.9012,28.9012,3800.0
2014-04-24 14:20:00,37.18,37.18,37.13,37.14,13100.0,28.8856,28.8856,28.8468,28.8546,13100.0
2014-04-24 14:25:00,37.13,37.26,37.13,37.22,8400.0,28.8468,28.9478,28.8468,28.9167,8400.0
2014-04-24 14:30:00,37.22,37.29,37.15,37.29,10100.0,28.9167,28.9711,28.8623,28.9711,10100.0
2014-04-24 14:35:00,37.26,37.37,37.25,37.33,9300.0,28.9478,29.0333,28.94,29.0022,9300.0
2014-04-24 14:40:00,37.34,37.34,37.25,37.28,8100.0,29.01,29.01,28.94,28.9633,8100.0
2014-04-24 14:45:00,37.27,37.32,37.27,37.29,5600.0,28.9556,28.9944,28.9556,28.9711,5600.0
2014-04-24 14:50:00,37.3,37.32,37.25,37.27,6200.0,28.9789,28.9944,28.94,28.9556,6200.0
2014-04-24 14:55:00,37.27,37.32,37.25,37.32,10300.0,28.9556,28.9944,28.94,28.9944,10300.0
2014-04-24 15:00:00,37.33,37.39,37.3,37.39,16500.0,29.0022,29.0488,28.9789,29.0488,16500.0
2014-04-24 15:05:00,37.39,37.39,37.34,37.34,21400.0,29.0488,29.0488,29.01,29.01,21400.0
2014-04-24 15:10:00,37.34,37.39,37.32,37.36,16100.0,29.01,29.0488,28.9944,29.0255,16100.0
2014-04-24 15:15:00,37.36,37.36,37.28,37.28,11300.0,29.0255,29.0255,28.9633,28.9633,11300.0
2014-04-24 15:20:00,37.29,37.3,37.26,37.3,10800.0,28.9711,28.9789,28.9478,28.9789,10800.0
2014-04-24 15:25:00,37.31,37.31,37.27,37.31,16400.0,28.9866,28.9866,28.9556,28.9866,16400.0
2014-04-24 15:30:00,37.31,37.32,37.27,37.29,26400.0,28.9866,28.9944,28.9556,28.9711,26400.0
2014-04-24 15:35:00,37.28,37.34,37.28,37.31,22900.0,28.9633,29.01,28.9633,28.9866,22900.0
2014-04-24 15:40:00,37.31,37.38,37.31,37.34,29300.0,28.9866,29.041,28.9866,29.01,29300.0
2014-04-24 15:45:00,37.35,37.38,37.28,37.36,62800.0,29.0177,29.041,28.9633,29.0255,62800.0
2014-04-24 15:50:00,37.35,37.36,37.33,37.35,38200.0,29.0177,29.0255,29.0022,29.0177,38200.0
2014-04-24 15:55:00,37.35,37.44,37.35,37.42,180900.0,29.0177,29.0876,29.0177,29.0721,180900.0
2014-04-25 09:30:00,37.09,37.13,36.74,36.91,41400.0,28.8157,28.8468,28.5438,28.6759,41400.0
2014-04-25 09:35:00,36.9,36.92,36.7,36.74,5600.0,28.6681,28.6837,28.5127,28.5438,5600.0
2014-04-25 09:40:00,36.77,37.03,36.77,36.88,46300.0,28.5671,28.7691,28.5671,28.6526,46300.0
2014-04-25 09:45:00,36.89,36.92,36.52,36.6,59400.0,28.6603,28.6837,28.3729,28.435,59400.0
2014-04-25 09:50:00,36.59,36.67,36.51,36.64,11400.0,28.4273,28.4894,28.3651,28.4661,11400.0
2014-04-25 09:55:00,36.66,36.71,36.6,36.66,17300.0,28.4817,28.5205,28.435,28.4817,17300.0
2014-04-25 10:00:00,36.65,36.75,36.62,36.72,21700.0,28.4739,28.5516,28.4506,28.5283,21700.0
2014-04-25 10:05:00,36.72,36.84,36.7,36.8,12200.0,28.5283,28.6215,28.5127,28.5904,12200.0
2014-04-25 10:10:00,36.81,36.86,36.77,36.82,7800.0,28.5982,28.637,28.5671,28.606,7800.0
2014-04-25 10:15:00,36.82,37.03,36.82,36.98,10700.0,28.606,28.7691,28.606,28.7303,10700.0
2014-04-25 10:20:00,36.98,37.09,36.96,37.01,16000.0,28.7303,28.8157,28.7147,28.7536,16000.0
2014-04-25 10:25:00,37.03,37.09,37.0,37.06,7700.0,28.7691,28.8157,28.7458,28.7924,7700.0
2014-04-25 10:30:00,37.03,37.03,36.9,36.99,55900.0,28.7691,28.7691,28.6681,28.738,55900.0
2014-04-25 10:35:00,36.99,36.99,36.81,36.85,8700.0,28.738,28.738,28.5982,28.6293,8700.0
2014-04-25 10:40:00,36.86,36.91,36.82,36.91,7800.0,28.637,28.6759,28.606,28.6759,7800.0
2014-04-25 10:45:00,36.93,36.93,36.83,36.89,8700.0,28.6914,28.6914,28.6137,28.6603,8700.0
2014-04-25 10:50:00,36.86,36.88,36.77,36.78,3900.0,28.637,28.6526,28.5671,28.5749,3900.0
2014-04-25 10:55:00,36.78,36.84,36.78,36.79,8900.0,28.5749,28.6215,28.5749,28.5827,8900.0
2014-04-25 11:00:00,36.79,36.82,36.77,36.8,10700.0,28.5827,28.606,28.5671,28.5904,10700.0
2014-04-25 11:05:00,36.77,36.79,36.75,36.76,13200.0,28.5671,28.5827,28.5516,28.5593,13200.0
2014-04-25 11:10:00,36.77,36.81,36.75,36.79,11300.0,28.5671,28.5982,28.5516,28.5827,11300.0
2014-04-25 11:15:00,36.79,36.88,36.79,36.84,10500.0,28.5827,28.6526,28.5827,28.6215,10500.0
2014-04-25 11:20:00,36.82,36.84,36.77,36.77,5800.0,28.606,28.6215,28.5671,28.5671,5800.0
2014-04-25 11:25:00,36.76,36.81,36.75,36.8,9500.0,28.5593,28.5982,28.5516,28.5904,9500.0
2014-04-25 11:30:00,36.81,36.85,36.81,36.83,13600.0,28.5982,28.6293,28.5982,28.6137,13600.0
2014-04-25 11:35:00,36.83,36.83,36.78,36.78,16400.0,28.6137,28.6137,28.5749,28.5749,16400.0
2014-04-25 11:40:00,36.79,36.8,36.75,36.76,15200.0,28.5827,28.5904,28.5516,28.5593,15200.0
2014-04-25 11:45:00,36.77,36.8,36.75,36.76,10200.0,28.5671,28.5904,28.5516,28.5593,10200.0
2014-04-25 11:50:00,36.77,36.82,36.73,36.82,14700.0,28.5671,28.606,28.536,28.606,14700.0
2014-04-25 11:55:00,36.81,36.81,36.69,36.69,7900.0,28.5982,28.5982,28.505,28.505,7900.0
2014-04-25 12:00:00,36.7,36.7,36.65,36.65,7600.0,28.5127,28.5127,28.4739,28.4739,7600.0
2014-04-25 12:05:00,36.66,36.75,36.66,36.74,20600.0,28.4817,28.5516,28.4817,28.5438,20600.0
2014-04-25 12:10:00,36.74,36.74,36.7,36.7,13300.0,28.5438,28.5438,28.5127,28.5127,13300.0
2014-04-25 12:15:00,36.7,36.86,36.69,36.78,22700.0,28.5127,28.637,28.505,28.5749,22700.0
2014-04-25 12:20:00,36.72,36.83,36.72,36.82,6000.0,28.5283,28.6137,28.5283,28.606,6000.0
2014-04-25 12:25:00,36.83,36.94,36.83,36.94,9300.0,28.6137,28.6992,28.6137,28.6992,9300.0
2014-04-25 12:30:00,36.95,36.96,36.87,36.89,6500.0,28.707,28.7147,28.6448,28.6603,6500.0
2014-04-25 12:35:00,36.89,36.89,36.76,36.88,6300.0,28.6603,28.6603,28.5593,28.6526,6300.0
2014-04-25 12:40:00,36.88,36.89,36.73,36.74,11000.0,28.6526,28.6603,28.536,28.5438,11000.0
2014-04-25 12:45:00,36.76,36.79,36.64,36.65,14000.0,28.5593,28.5827,28.4661,28.4739,14000.0
2014-04-25 12:50:00,36.63,36.68,36.62,36.66,14400.0,28.4583,28.4972,28.4506,28.4817,14400.0
2014-04-25 12:55:00,36.67,36.69,36.65,36.65,5900.0,28.4894,28.505,28.4739,28.4739,5900.0
2014-04-25 13:00:00,36.66,36.66,36.52,36.55,5700.0,28.4817,28.4817,28.3729,28.3962,5700.0
2014-04-25 13:05:00,36.54,36.56,36.5,36.51,7100.0,28.3884,28.404,28.3573,28.3651,7100.0
2014-04-25 13:10:00,36.51,36.51,36.44,36.45,29500.0,28.3651,28.3651,28.3107,28.3185,29500.0
2014-04-25 13:15:00,36.44,36.44,36.34,36.37,20700.0,28.3107,28.3107,28.233,28.2563,20700.0
2014-04-25 13:20:00,36.37,36.39,36.33,36.36,5900.0,28.2563,28.2719,28.2253,28.2486,5900.0
2014-04-25 13:25:00,36.36,36.4,36.35,36.39,24700.0,28.2486,28.2797,28.2408,28.2719,24700.0
2014-04-25 13:30:00,36.38,36.41,36.34,36.36,13500.0,28.2641,28.2874,28.233,28.2486,13500.0
2014-04-25 13:35:00,36.35,36.37,36.34,36.37,6900.0,28.2408,28.2563,28.233,28.2563,6900.0
2014-04-25 13:40:00,36.37,36.45,36.37,36.45,12200.0,28.2563,28.3185,28.2563,28.3185,12200.0
2014-04-25 13:45:00,36.45,36.49,36.44,36.45,47100.0,28.3185,28.3496,28.3107,28.3185,47100.0
2014-04-25 13:50:00,36.45,36.51,36.45,36.49,26700.0,28.3185,28.3651,28.3185,28.3496,26700.0
2014-04-25 13:55:00,36.49,36.53,36.49,36.52,13400.0,28.3496,28.3807,28.3496,28.3729,13400.0
2014-04-25 14:00:00,36.52,36.52,36.47,36.47,17600.0,28.3729,28.3729,28.334,28.334,17600.0
2014-04-25 14:05:00,36.47,36.5,36.47,36.49,9400.0,28.334,28.3573,28.334,28.3496,9400.0
2014-04-25 14:10:00,36.49,36.51,36.45,36.47,7900.0,28.3496,28.3651,28.3185,28.334,7900.0
2014-04-25 14:15:00,36.48,36.49,36.45,36.46,9100.0,28.3418,28.3496,28.3185,28.3263,9100.0
2014-04-25 14:20:00,36.45,36.5,36.45,36.5,6400.0,28.3185,28.3573,28.3185,28.3573,6400.0
2014-04-25 14:25:00,36.5,36.55,36.5,36.51,8400.0,28.3573,28.3962,28.3573,28.3651,8400.0
2014-04-25 14:30:00,36.5,36.56,36.47,36.56,9200.0,28.3573,28.404,28.334,28.404,9200.0
2014-04-25 14:35:00,36.57,36.7,36.57,36.7,8200.0,28.4117,28.5127,28.4117,28.5127,8200.0
2014-04-25 14:40:00,36.71,36.73,36.67,36.71,10600.0,28.5205,28.536,28.4894,28.5205,10600.0
2014-04-25 14:45:00,36.69,36.69,36.66,36.67,7600.0,28.505,28.505,28.4817,28.4894,7600.0
2014-04-25 14:50:00,36.68,36.73,36.68,36.69,8400.0,28.4972,28.536,28.4972,28.505,8400.0
2014-04-25 14:55:00,36.69,36.7,36.58,36.59,16800.0,28.505,28.5127,28.4195,28.4273,16800.0
2014-04-25 15:00:00,36.6,36.65,36.59,36.65,8500.0,28.435,28.4739,28.4273,28.4739,8500.0
2014-04-25 15:05:00,36.65,36.66,36.55,36.55,17300.0,28.4739,28.4817,28.3962,28.3962,17300.0
2014-04-25 15:10:00,36.55,36.6,36.52,36.52,26400.0,28.3962,28.435,28.3729,28.3729,26400.0
2014-04-25 15:15:00,36.52,36.52,36.45,36.48,16500.0,28.3729,28.3729,28.3185,28.3418,16500.0
2014-04-25 15:20:00,36.48,36.56,36.47,36.55,12500.0,28.3418,28.404,28.334,28.3962,12500.0
2014-04-25 15:25:00,36.56,36.66,36.55,36.66,16400.0,28.404,28.4817,28.3962,28.4817,16400.0
2014-04-25 15:30:00,36.66,36.68,36.59,36.61,17100.0,28.4817,28.4972,28.4273,28.4428,17100.0
2014-04-25 15:35:00,36.61,36.63,36.59,36.62,23600.0,28.4428,28.4583,28.4273,28.4506,23600.0
2014-04-25 15:40:00,36.63,36.7,36.6,36.67,28300.0,28.4583,28.5127,28.435,28.4894,28300.0
2014-04-25 15:45:00,36.66,36.66,36.61,36.63,43100.0,28.4817,28.4817,28.4428,28.4583,43100.0
2014-04-25 15:50:00,36.62,36.7,36.6,36.64,77300.0,28.4506,28.5127,28.435,28.4661,77300.0
2014-04-25 15:55:00,36.63,36.67,36.61,36.62,77400.0,28.4583,28.4894,28.4428,28.4506,77400.0
2014-04-28 09:30:00,37.0,37.05,36.69,36.7,27000.0,28.7458,28.7846,28.505,28.5127,27000.0
2014-04-28 09:35:00,36.68,36.84,36.5,36.5,18600.0,28.4972,28.6215,28.3573,28.3573,18600.0
2014-04-28 09:40:00,36.44,36.59,36.36,36.4,12700.0,28.3107,28.4273,28.2486,28.2797,12700.0
2014-04-28 09:45:00,36.44,36.49,36.26,36.32,23700.0,28.3107,28.3496,28.1709,28.2175,23700.0
2014-04-28 09:50:00,36.34,36.72,36.27,36.72,15100.0,28.233,28.5283,28.1787,28.5283,15100.0
2014-04-28 09:55:00,36.71,36.73,36.55,36.55,6700.0,28.5205,28.536,28.3962,28.3962,6700.0
2014-04-28 10:00:00,36.58,36.89,36.57,36.85,15900.0,28.4195,28.6603,28.4117,28.6293,15900.0
2014-04-28 10:05:00,36.82,36.84,36.62,36.72,44200.0,28.606,28.6215,28.4506,28.5283,44200.0
2014-04-28 10:10:00,36.71,36.8,36.62,36.8,17900.0,28.5205,28.5904,28.4506,28.5904,17900.0
2014-04-28 10:15:00,36.8,36.93,36.77,36.9,12100.0,28.5904,28.6914,28.5671,28.6681,12100.0
2014-04-28 10:20:00,36.92,37.02,36.83,36.83,14200.0,28.6837,28.7613,28.6137,28.6137,14200.0
2014-04-28 10:25:00,36.83,37.05,36.83,37.03,37000.0,28.6137,28.7846,28.6137,28.7691,37000.0
2014-04-28 10:30:00,37.03,37.32,37.03,37.13,53200.0,28.7691,28.9944,28.7691,28.8468,53200.0
2014-04-28 10:35:00,37.15,37.19,37.08,37.08,7700.0,28.8623,28.8934,28.808,28.808,7700.0
2014-04-28 10:40:00,37.1,37.25,37.09,37.21,28300.0,28.8235,28.94,28.8157,28.909,28300.0
2014-04-28 10:45:00,37.2,37.22,36.92,36.92,20100.0,28.9012,28.9167,28.6837,28.6837,20100.0
2014-04-28 10:50:00,36.92,36.97,36.84,36.9,24900.0,28.6837,28.7225,28.6215,28.6681,24900.0
2014-04-28 10:55:00,36.89,36.9,36.84,36.86,9200.0,28.6603,28.6681,28.6215,28.637,9200.0
2014-04-28 11:00:00,36.87,37.05,36.86,36.98,8000.0,28.6448,28.7846,28.637,28.7303,8000.0
2014-04-28 11:05:00,36.98,37.03,36.93,36.93,11900.0,28.7303,28.7691,28.6914,28.6914,11900.0
2014-04-28 11:10:00,36.96,36.97,36.82,36.86,13800.0,28.7147,28.7225,28.606,28.637,13800.0
2014-04-28 11:15:00,36.86,36.86,36.69,36.75,7600.0,28.637,28.637,28.505,28.5516,7600.0
2014-04-28 11:20:00,36.75,36.75,36.54,36.54,15500.0,28.5516,28.5516,28.3884,28.3884,15500.0
2014-04-28 11:25:00,36.54,36.57,36.5,36.5,11200.0,28.3884,28.4117,28.3573,28.3573,11200.0
2014-04-28 11:30:00,36.5,36.52,36.42,36.43,24000.0,28.3573,28.3729,28.2952,28.303,24000.0
2014-04-28 11:35:00,36.43,36.64,36.43,36.59,23300.0,28.303,28.4661,28.303,28.4273,23300.0
2014-04-28 11:40:00,36.57,36.64,36.53,36.58,36400.0,28.4117,28.4661,28.3807,28.4195,36400.0
2014-04-28 11:45:00,36.56,36.63,36.54,36.63,8600.0,28.404,28.4583,28.3884,28.4583,8600.0
2014-04-28 11:50:00,36.62,36.65,36.48,36.49,11500.0,28.4506,28.4739,28.3418,28.3496,11500.0
2014-04-28 11:55:00,36.43,36.48,36.33,36.35,20500.0,28.303,28.3418,28.2253,28.2408,20500.0
2014-04-28 12:00:00,36.36,36.43,36.32,36.37,6700.0,28.2486,28.303,28.2175,28.2563,6700.0
2014-04-28 12:05:00,36.37,36.44,36.37,36.37,8700.0,28.2563,28.3107,28.2563,28.2563,8700.0
2014-04-28 12:10:00,36.38,36.62,36.37,36.62,12100.0,28.2641,28.4506,28.2563,28.4506,12100.0
2014-04-28 12:15:00,36.62,36.62,36.53,36.54,10900.0,28.4506,28.4506,28.3807,28.3884,10900.0
2014-04-28 12:20:00,36.55,36.61,36.41,36.43,27900.0,28.3962,28.4428,28.2874,28.303,27900.0
2014-04-28 12:25:00,36.42,36.46,36.3,36.42,9600.0,28.2952,28.3263,28.202,28.2952,9600.0
2014-04-28 12:30:00,36.4,36.48,36.35,36.4,10200.0,28.2797,28.3418,28.2408,28.2797,10200.0
2014-04-28 12:35:00,36.4,36.4,36.3,36.34,16500.0,28.2797,28.2797,28.202,28.233,16500.0
2014-04-28 12:40:00,36.34,36.49,36.33,36.44,10800.0,28.233,28.3496,28.2253,28.3107,10800.0
2014-04-28 12:45:00,36.43,36.54,36.43,36.53,10400.0,28.303,28.3884,28.303,28.3807,10400.0
2014-04-28 12:50:00,36.52,36.52,36.45,36.5,8500.0,28.3729,28.3729,28.3185,28.3573,8500.0
2014-04-28 12:55:00,36.47,36.5,36.38,36.42,13700.0,28.334,28.3573,28.2641,28.2952,13700.0
2014-04-28 13:00:00,36.41,36.41,36.28,36.31,15000.0,28.2874,28.2874,28.1864,28.2097,15000.0
2014-04-28 13:05:00,36.3,36.3,36.11,36.14,15200.0,28.202,28.202,28.0544,28.0777,15200.0
2014-04-28 13:10:00,36.13,36.19,36.05,36.05,31000.0,28.0699,28.1165,28.0077,28.0077,31000.0
2014-04-28 13:15:00,36.06,36.06,35.89,35.91,41700.0,28.0155,28.0155,27.8834,27.899,41700.0
2014-04-28 13:20:00,35.91,35.91,35.72,35.76,42700.0,27.899,27.899,27.7514,27.7824,42700.0
2014-04-28 13:25:00,35.76,35.9,35.73,35.9,23900.0,27.7824,27.8912,27.7591,27.8912,23900.0
2014-04-28 13:30:00,35.9,36.03,35.84,35.89,25300.0,27.8912,27.9922,27.8446,27.8834,25300.0
2014-04-28 13:35:00,35.89,35.98,35.88,35.93,10500.0,27.8834,27.9534,27.8757,27.9145,10500.0
2014-04-28 13:40:00,35.93,35.99,35.92,35.95,6900.0,27.9145,27.9611,27.9067,27.93,6900.0
2014-04-28 13:45:00,35.95,36.01,35.93,36.01,14000.0,27.93,27.9767,27.9145,27.9767,14000.0
2014-04-28 13:50:00,36.01,36.15,36.01,36.08,9000.0,27.9767,28.0854,27.9767,28.031,9000.0
2014-04-28 13:55:00,36.08,36.11,36.01,36.11,15400.0,28.031,28.0544,27.9767,28.0544,15400.0
2014-04-28 14:00:00,36.12,36.15,35.98,36.11,8700.0,28.0621,28.0854,27.9534,28.0544,8700.0
2014-04-28 14:05:00,36.1,36.11,36.01,36.1,11200.0,28.0466,28.0544,27.9767,28.0466,11200.0
2014-04-28 14:10:00,36.11,36.25,36.11,36.23,9600.0,28.0544,28.1631,28.0544,28.1476,9600.0
2014-04-28 14:15:00,36.22,36.33,36.22,36.28,5900.0,28.1398,28.2253,28.1398,28.1864,5900.0
2014-04-28 14:20:00,36.32,36.38,36.27,36.35,14200.0,28.2175,28.2641,28.1787,28.2408,14200.0
2014-04-28 14:25:00,36.34,36.36,36.28,36.31,8300.0,28.233,28.2486,28.1864,28.2097,8300.0
2014-04-28 14:30:00,36.29,36.36,36.28,36.28,9500.0,28.1942,28.2486,28.1864,28.1864,9500.0
2014-04-28 14:35:00,36.28,36.36,36.27,36.33,12800.0,28.1864,28.2486,28.1787,28.2253,12800.0
2014-04-28 14:40:00,36.33,36.33,36.22,36.3,15200.0,28.2253,28.2253,28.1398,28.202,15200.0
2014-04-28 14:45:00,36.32,36.45,36.31,36.45,13800.0,28.2175,28.3185,28.2097,28.3185,13800.0
2014-04-28 14:50:00,36.45,36.55,36.44,36.47,23100.0,28.3185,28.3962,28.3107,28.334,23100.0
2014-04-28 14:55:00,36.45,36.46,36.36,36.36,10700.0,28.3185,28.3263,28.2486,28.2486,10700.0
2014-04-28 15:00:00,36.37,36.53,36.37,36.53,22500.0,28.2563,28.3807,28.2563,28.3807,22500.0
2014-04-28 15:05:00,36.54,36.67,36.5,36.64,11700.0,28.3884,28.4894,28.3573,28.4661,11700.0
2014-04-28 15:10:00,36.63,36.73,36.56,36.71,18400.0,28.4583,28.536,28.404,28.5205,18400.0
2014-04-28 15:15:00,36.72,36.77,36.66,36.77,14300.0,28.5283,28.5671,28.4817,28.5671,14300.0
2014-04-28 15:20:00,36.76,36.78,36.7,36.76,15100.0,28.5593,28.5749,28.5127,28.5593,15100.0
2014-04-28 15:25:00,36.76,36.78,36.72,36.76,17600.0,28.5593,28.5749,28.5283,28.5593,17600.0
2014-04-28 15:30:00,36.76,36.84,36.76,36.82,46000.0,28.5593,28.6215,28.5593,28.606,46000.0
2014-04-28 15:35:00,36.81,36.86,36.75,36.81,25300.0,28.5982,28.637,28.5516,28.5982,25300.0
2014-04-28 15:40:00,36.8,36.93,36.8,36.91,39500.0,28.5904,28.6914,28.5904,28.6759,39500.0
2014-04-28 15:45:00,36.91,36.94,36.73,36.75,42800.0,28.6759,28.6992,28.536,28.5516,42800.0
2014-04-28 15:50:00,36.74,36.81,36.7,36.75,48300.0,28.5438,28.5982,28.5127,28.5516,48300.0
2014-04-28 15:55:00,36.76,36.79,36.68,36.7,106500.0,28.5593,28.5827,28.4972,28.5127,106500.0
2014-04-29 09:30:00,36.7,36.87,36.63,36.71,19100.0,28.5127,28.6448,28.4583,28.5205,19100.0
2014-04-29 09:35:00,36.85,36.89,36.73,36.75,9700.0,28.6293,28.6603,28.536,28.5516,9700.0
2014-04-29 09:40:00,36.76,36.99,36.7,36.99,20200.0,28.5593,28.738,28.5127,28.738,20200.0
2014-04-29 09:45:00,36.84,37.06,36.82,36.96,29900.0,28.6215,28.7924,28.606,28.7147,29900.0
2014-04-29 09:50:00,36.95,37.18,36.95,37.0,28600.0,28.707,28.8856,28.707,28.7458,28600.0
2014-04-29 09:55:00,36.97,37.0,36.88,36.9,2300.0,28.7225,28.7458,28.6526,28.6681,2300.0
2014-04-29 10:00:00,36.9,37.05,36.87,36.87,7900.0,28.6681,28.7846,28.6448,28.6448,7900.0
2014-04-29 10:05:00,36.87,37.01,36.87,36.89,5600.0,28.6448,28.7536,28.6448,28.6603,5600.0
2014-04-29 10:10:00,36.82,36.97,36.71,36.79,8300.0,28.606,28.7225,28.5205,28.5827,8300.0
2014-04-29 10:15:00,36.74,36.93,36.7,36.81,8800.0,28.5438,28.6914,28.5127,28.5982,8800.0
2014-04-29 10:20:00,36.82,36.89,36.68,36.68,14900.0,28.606,28.6603,28.4972,28.4972,14900.0
2014-04-29 10:25:00,36.62,36.65,36.51,36.55,6100.0,28.4506,28.4739,28.3651,28.3962,6100.0
2014-04-29 10:30:00,36.57,36.73,36.52,36.73,15600.0,28.4117,28.536,28.3729,28.536,15600.0
2014-04-29 10:35:00,36.74,36.91,36.71,36.82,25700.0,28.5438,28.6759,28.5205,28.606,25700.0
2014-04-29 10:40:00,36.83,36.98,36.82,36.89,8900.0,28.6137,28.7303,28.606,28.6603,8900.0
2014-04-29 10:45:00,36.9,36.93,36.75,36.75,17100.0,28.6681,28.6914,28.5516,28.5516,17100.0
2014-04-29 10:50:00,36.76,36.88,36.74,36.85,16400.0,28.5593,28.6526,28.5438,28.6293,16400.0
2014-04-29 10:55:00,36.85,36.87,36.75,36.8,13700.0,28.6293,28.6448,28.5516,28.5904,13700.0
2014-04-29 11:00:00,36.8,36.89,36.79,36.85,6400.0,28.5904,28.6603,28.5827,28.6293,6400.0
2014-04-29 11:05:00,36.84,36.88,36.8,36.88,3900.0,28.6215,28.6526,28.5904,28.6526,3900.0
2014-04-29 11:10:00,36.9,36.9,36.67,36.67,9600.0,28.6681,28.6681,28.4894,28.4894,9600.0
2014-04-29 11:15:00,36.66,36.78,36.66,36.68,6300.0,28.4817,28.5749,28.4817,28.4972,6300.0
2014-04-29 11:20:00,36.69,36.84,36.69,36.84,6600.0,28.505,28.6215,28.505,28.6215,6600.0
2014-04-29 11:25:00,36.84,36.86,36.76,36.84,11400.0,28.6215,28.637,28.5593,28.6215,11400.0
2014-04-29 11:30:00,36.85,36.87,36.81,36.81,14000.0,28.6293,28.6448,28.5982,28.5982,14000.0
2014-04-29 11:35:00,36.8,36.8,36.67,36.68,18800.0,28.5904,28.5904,28.4894,28.4972,18800.0
2014-04-29 11:40:00,36.67,36.68,36.64,36.65,12800.0,28.4894,28.4972,28.4661,28.4739,12800.0
2014-04-29 11:45:00,36.64,36.65,36.59,36.6,18000.0,28.4661,28.4739,28.4273,28.435,18000.0
2014-04-29 11:50:00,36.59,36.59,36.53,36.56,10000.0,28.4273,28.4273,28.3807,28.404,10000.0
2014-04-29 11:55:00,36.56,36.62,36.55,36.56,21600.0,28.404,28.4506,28.3962,28.404,21600.0
2014-04-29 12:00:00,36.56,36.59,36.55,36.55,5400.0,28.404,28.4273,28.3962,28.3962,5400.0
2014-04-29 12:05:00,36.55,36.65,36.55,36.63,5100.0,28.3962,28.4739,28.3962,28.4583,5100.0
2014-04-29 12:10:00,36.63,36.66,36.63,36.65,5200.0,28.4583,28.4817,28.4583,28.4739,5200.0
2014-04-29 12:15:00,36.65,36.65,36.57,36.65,8400.0,28.4739,28.4739,28.4117,28.4739,8400.0
2014-04-29 12:20:00,36.66,36.8,36.66,36.73,8000.0,28.4817,28.5904,28.4817,28.536,8000.0
2014-04-29 12:25:00,36.73,36.74,36.65,36.66,9500.0,28.536,28.5438,28.4739,28.4817,9500.0
2014-04-29 12:30:00,36.66,36.76,36.66,36.75,6000.0,28.4817,28.5593,28.4817,28.5516,6000.0
2014-04-29 12:35:00,36.76,36.83,36.76,36.76,10900.0,28.5593,28.6137,28.5593,28.5593,10900.0
2014-04-29 12:40:00,36.77,36.78,36.75,36.78,4800.0,28.5671,28.5749,28.5516,28.5749,4800.0
2014-04-29 12:45:00,36.79,36.82,36.73,36.82,31400.0,28.5827,28.606,28.536,28.606,31400.0
2014-04-29 12:50:00,36.78,36.82,36.75,36.77,11900.0,28.5749,28.606,28.5516,28.5671,11900.0
2014-04-29 12:55:00,36.77,36.8,36.77,36.78,8900.0,28.5671,28.5904,28.5671,28.5749,8900.0
2014-04-29 13:00:00,36.78,36.8,36.77,36.78,4400.0,28.5749,28.5904,28.5671,28.5749,4400.0
2014-04-29 13:05:00,36.79,36.79,36.73,36.73,9200.0,28.5827,28.5827,28.536,28.536,9200.0
2014-04-29 13:10:00,36.73,36.77,36.69,36.71,10100.0,28.536,28.5671,28.505,28.5205,10100.0
2014-04-29 13:15:00,36.72,36.73,36.7,36.71,7100.0,28.5283,28.536,28.5127,28.5205,7100.0
2014-04-29 13:20:00,36.72,36.79,36.7,36.79,10000.0,28.5283,28.5827,28.5127,28.5827,10000.0
2014-04-29 13:25:00,36.79,36.8,36.76,36.76,4900.0,28.5827,28.5904,28.5593,28.5593,4900.0
2014-04-29 13:30:00,36.76,36.78,36.75,36.76,7000.0,28.5593,28.5749,28.5516,28.5593,7000.0
2014-04-29 13:35:00,36.76,36.82,36.76,36.77,5800.0,28.5593,28.606,28.5593,28.5671,5800.0
2014-04-29 13:40:00,36.77,36.77,36.7,36.71,16900.0,28.5671,28.5671,28.5127,28.5205,16900.0
2014-04-29 13:45:00,36.71,36.76,36.7,36.73,23100.0,28.5205,28.5593,28.5127,28.536,23100.0
2014-04-29 13:50:00,36.74,36.76,36.7,36.76,5000.0,28.5438,28.5593,28.5127,28.5593,5000.0
2014-04-29 13:55:00,36.77,36.77,36.73,36.76,5500.0,28.5671,28.5671,28.536,28.5593,5500.0
2014-04-29 14:00:00,36.77,36.79,36.76,36.77,7000.0,28.5671,28.5827,28.5593,28.5671,7000.0
2014-04-29 14:05:00,36.77,36.81,36.77,36.8,11600.0,28.5671,28.5982,28.5671,28.5904,11600.0
2014-04-29 14:10:00,36.81,36.81,36.79,36.8,6800.0,28.5982,28.5982,28.5827,28.5904,6800.0
2014-04-29 14:15:00,36.79,36.84,36.76,36.84,8100.0,28.5827,28.6215,28.5593,28.6215,8100.0
2014-04-29 14:20:00,36.84,36.85,36.81,36.84,9400.0,28.6215,28.6293,28.5982,28.6215,9400.0
2014-04-29 14:25:00,36.84,36.87,36.83,36.85,5200.0,28.6215,28.6448,28.6137,28.6293,5200.0
2014-04-29 14:30:00,36.85,36.87,36.84,36.85,2700.0,28.6293,28.6448,28.6215,28.6293,2700.0
2014-04-29 14:35:00,36.86,36.86,36.84,36.84,4800.0,28.637,28.637,28.6215,28.6215,4800.0
2014-04-29 14:40:00,36.84,36.84,36.78,36.84,7800.0,28.6215,28.6215,28.5749,28.6215,7800.0
2014-04-29 14:45:00,36.85,36.87,36.81,36.87,7000.0,28.6293,28.6448,28.5982,28.6448,7000.0
2014-04-29 14:50:00,36.87,36.87,36.77,36.82,20100.0,28.6448,28.6448,28.5671,28.606,20100.0
2014-04-29 14:55:00,36.82,36.87,36.81,36.87,4900.0,28.606,28.6448,28.5982,28.6448,4900.0
2014-04-29 15:00:00,36.87,36.95,36.87,36.95,15700.0,28.6448,28.707,28.6448,28.707,15700.0
2014-04-29 15:05:00,36.95,36.99,36.94,36.96,17200.0,28.707,28.738,28.6992,28.7147,17200.0
2014-04-29 15:10:00,36.97,36.99,36.9,36.95,9100.0,28.7225,28.738,28.6681,28.707,9100.0
2014-04-29 15:15:00,36.95,36.98,36.91,36.98,12100.0,28.707,28.7303,28.6759,28.7303,12100.0
2014-04-29 15:20:00,36.98,36.98,36.86,36.86,10900.0,28.7303,28.7303,28.637,28.637,10900.0
2014-04-29 15:25:00,36.87,36.91,36.87,36.89,12000.0,28.6448,28.6759,28.6448,28.6603,12000.0
2014-04-29 15:30:00,36.88,36.94,36.87,36.94,16300.0,28.6526,28.6992,28.6448,28.6992,16300.0
2014-04-29 15:35:00,36.93,36.93,36.84,36.85,22800.0,28.6914,28.6914,28.6215,28.6293,22800.0
2014-04-29 15:40:00,36.84,36.86,36.75,36.79,23300.0,28.6215,28.637,28.5516,28.5827,23300.0
2014-04-29 15:45:00,36.79,36.86,36.77,36.85,23900.0,28.5827,28.637,28.5671,28.6293,23900.0
2014-04-29 15:50:00,36.84,36.85,36.8,36.8,28200.0,28.6215,28.6293,28.5904,28.5904,28200.0
2014-04-29 15:55:00,36.81,36.86,36.78,36.84,51400.0,28.5982,28.637,28.5749,28.6215,51400.0
2014-04-30 09:30:00,36.81,37.03,36.61,36.84,16900.0,28.5982,28.7691,28.4428,28.6215,16900.0
2014-04-30 09:35:00,36.9,36.9,36.44,36.44,20100.0,28.6681,28.6681,28.3107,28.3107,20100.0
2014-04-30 09:40:00,36.44,36.55,36.2,36.2,12600.0,28.3107,28.3962,28.1243,28.1243,12600.0
2014-04-30 09:45:00,36.19,36.44,36.16,36.27,14900.0,28.1165,28.3107,28.0932,28.1787,14900.0
2014-04-30 09:50:00,36.16,36.23,36.01,36.17,32200.0,28.0932,28.1476,27.9767,28.101,32200.0
2014-04-30 09:55:00,36.13,36.2,36.0,36.1,34700.0,28.0699,28.1243,27.9689,28.0466,34700.0
2014-04-30 10:00:00,36.13,36.13,35.98,36.01,35400.0,28.0699,28.0699,27.9534,27.9767,35400.0
2014-04-30 10:05:00,36.01,36.21,36.01,36.15,9300.0,27.9767,28.132,27.9767,28.0854,9300.0
2014-04-30 10:10:00,36.15,36.22,36.14,36.15,4300.0,28.0854,28.1398,28.0777,28.0854,4300.0
2014-04-30 10:15:00,36.12,36.19,36.1,36.1,17900.0,28.0621,28.1165,28.0466,28.0466,17900.0
2014-04-30 10:20:00,36.1,36.12,36.03,36.11,23500.0,28.0466,28.0621,27.9922,28.0544,23500.0
2014-04-30 10:25:00,36.09,36.15,36.04,36.15,10900.0,28.0388,28.0854,28.0,28.0854,10900.0
2014-04-30 10:30:00,36.15,36.15,36.07,36.09,6500.0,28.0854,28.0854,28.0233,28.0388,6500.0
2014-04-30 10:35:00,36.08,36.14,36.07,36.14,6600.0,28.031,28.0777,28.0233,28.0777,6600.0
2014-04-30 10:40:00,36.15,36.25,36.14,36.15,12700.0,28.0854,28.1631,28.0777,28.0854,12700.0
2014-04-30 10:45:00,36.13,36.26,36.1,36.15,16400.0,28.0699,28.1709,28.0466,28.0854,16400.0
2014-04-30 10:50:00,36.16,36.24,36.14,36.23,7700.0,28.0932,28.1553,28.0777,28.1476,7700.0
2014-04-30 10:55:00,36.21,36.21,36.16,36.17,5100.0,28.132,28.132,28.0932,28.101,5100.0
2014-04-30 11:00:00,36.18,36.25,36.16,36.24,5400.0,28.1087,28.1631,28.0932,28.1553,5400.0
2014-04-30 11:05:00,36.29,36.3,36.21,36.23,5100.0,28.1942,28.202,28.132,28.1476,5100.0
2014-04-30 11:10:00,36.23,36.25,36.15,36.18,7100.0,28.1476,28.1631,28.0854,28.1087,7100.0
2014-04-30 11:15:00,36.17,36.22,36.16,36.21,7100.0,28.101,28.1398,28.0932,28.132,7100.0
2014-04-30 11:20:00,36.21,36.21,36.1,36.11,19500.0,28.132,28.132,28.0466,28.0544,19500.0
2014-04-30 11:25:00,36.12,36.12,36.05,36.05,7700.0,28.0621,28.0621,28.0077,28.0077,7700.0
2014-04-30 11:30:00,36.05,36.12,36.0,36.12,13900.0,28.0077,28.0621,27.9689,28.0621,13900.0
2014-04-30 11:35:00,36.11,36.11,36.08,36.08,6100.0,28.0544,28.0544,28.031,28.031,6100.0
2014-04-30 11:40:00,36.09,36.18,36.09,36.13,12900.0,28.0388,28.1087,28.0388,28.0699,12900.0
2014-04-30 11:45:00,36.13,36.16,36.1,36.13,7300.0,28.0699,28.0932,28.0466,28.0699,7300.0
2014-04-30 11:50:00,36.14,36.15,36.13,36.14,4000.0,28.0777,28.0854,28.0699,28.0777,4000.0
2014-04-30 11:55:00,36.14,36.17,36.12,36.15,6000.0,28.0777,28.101,28.0621,28.0854,6000.0
2014-04-30 12:00:00,36.17,36.19,36.14,36.17,10100.0,28.101,28.1165,28.0777,28.101,10100.0
2014-04-30 12:05:00,36.16,36.19,36.16,36.18,2900.0,28.0932,28.1165,28.0932,28.1087,2900.0
2014-04-30 12:10:00,36.19,36.2,36.19,36.2,1400.0,28.1165,28.1243,28.1165,28.1243,1400.0
2014-04-30 12:15:00,36.2,36.25,36.2,36.23,5400.0,28.1243,28.1631,28.1243,28.1476,5400.0
2014-04-30 12:20:00,36.23,36.26,36.21,36.24,3500.0,28.1476,28.1709,28.132,28.1553,3500.0
2014-04-30 12:25:00,36.24,36.25,36.23,36.23,2800.0,28.1553,28.1631,28.1476,28.1476,2800.0
2014-04-30 12:30:00,36.24,36.26,36.22,36.26,3700.0,28.1553,28.1709,28.1398,28.1709,3700.0
2014-04-30 12:35:00,36.34,36.34,36.29,36.34,4400.0,28.233,28.233,28.1942,28.233,4400.0
2014-04-30 12:40:00,36.35,36.38,36.27,36.28,8600.0,28.2408,28.2641,28.1787,28.1864,8600.0
2014-04-30 12:45:00,36.28,36.3,36.25,36.27,3300.0,28.1864,28.202,28.1631,28.1787,3300.0
2014-04-30 12:50:00,36.27,36.32,36.26,36.32,3300.0,28.1787,28.2175,28.1709,28.2175,3300.0
2014-04-30 12:55:00,36.31,36.31,36.28,36.3,2900.0,28.2097,28.2097,28.1864,28.202,2900.0
2014-04-30 13:00:00,36.3,36.39,36.3,36.39,4000.0,28.202,28.2719,28.202,28.2719,4000.0
2014-04-30 13:05:00,36.4,36.48,36.39,36.45,7700.0,28.2797,28.3418,28.2719,28.3185,7700.0
2014-04-30 13:10:00,36.47,36.53,36.47,36.5,6400.0,28.334,28.3807,28.334,28.3573,6400.0
2014-04-30 13:15:00,36.52,36.58,36.48,36.49,7700.0,28.3729,28.4195,28.3418,28.3496,7700.0
2014-04-30 13:20:00,36.51,36.54,36.46,36.54,3000.0,28.3651,28.3884,28.3263,28.3884,3000.0
2014-04-30 13:25:00,36.55,36.57,36.52,36.54,6300.0,28.3962,28.4117,28.3729,28.3884,6300.0
2014-04-30 13:30:00,36.53,36.53,36.51,36.51,1600.0,28.3807,28.3807,28.3651,28.3651,1600.0
2014-04-30 13:35:00,36.52,36.58,36.52,36.56,5000.0,28.3729,28.4195,28.3729,28.404,5000.0
2014-04-30 13:40:00,36.56,36.58,36.53,36.56,5500.0,28.404,28.4195,28.3807,28.404,5500.0
2014-04-30 13:45:00,36.56,36.58,36.54,36.57,6200.0,28.404,28.4195,28.3884,28.4117,6200.0
2014-04-30 13:50:00,36.57,36.6,36.57,36.59,3100.0,28.4117,28.435,28.4117,28.4273,3100.0
2014-04-30 13:55:00,36.59,36.59,36.54,36.59,6900.0,28.4273,28.4273,28.3884,28.4273,6900.0
2014-04-30 14:00:00,36.59,36.65,36.53,36.61,11900.0,28.4273,28.4739,28.3807,28.4428,11900.0
2014-04-30 14:05:00,36.63,36.66,36.49,36.53,11800.0,28.4583,28.4817,28.3496,28.3807,11800.0
2014-04-30 14:10:00,36.53,36.54,36.46,36.51,8900.0,28.3807,28.3884,28.3263,28.3651,8900.0
2014-04-30 14:15:00,36.53,36.61,36.52,36.55,4400.0,28.3807,28.4428,28.3729,28.3962,4400.0
2014-04-30 14:20:00,36.55,36.62,36.54,36.62,6900.0,28.3962,28.4506,28.3884,28.4506,6900.0
2014-04-30 14:25:00,36.62,36.63,36.56,36.62,5900.0,28.4506,28.4583,28.404,28.4506,5900.0
2014-04-30 14:30:00,36.62,36.67,36.62,36.66,8900.0,28.4506,28.4894,28.4506,28.4817,8900.0
2014-04-30 14:35:00,36.67,36.71,36.66,36.66,10100.0,28.4894,28.5205,28.4817,28.4817,10100.0
2014-04-30 14:40:00,36.65,36.72,36.65,36.66,11800.0,28.4739,28.5283,28.4739,28.4817,11800.0
2014-04-30 14:45:00,36.66,36.75,36.66,36.73,10900.0,28.4817,28.5516,28.4817,28.536,10900.0
2014-04-30 14:50:00,36.74,36.81,36.7,36.74,11500.0,28.5438,28.5982,28.5127,28.5438,11500.0
2014-04-30 14:55:00,36.74,36.76,36.67,36.69,14800.0,28.5438,28.5593,28.4894,28.505,14800.0
2014-04-30 15:00:00,36.69,36.71,36.53,36.54,15400.0,28.505,28.5205,28.3807,28.3884,15400.0
2014-04-30 15:05:00,36.54,36.55,36.41,36.41,23300.0,28.3884,28.3962,28.2874,28.2874,23300.0
2014-04-30 15:10:00,36.43,36.49,36.43,36.47,14900.0,28.303,28.3496,28.303,28.334,14900.0
2014-04-30 15:15:00,36.47,36.47,36.4,36.44,18900.0,28.334,28.334,28.2797,28.3107,18900.0
2014-04-30 15:20:00,36.45,36.49,36.34,36.35,36900.0,28.3185,28.3496,28.233,28.2408,36900.0
2014-04-30 15:25:00,36.36,36.54,36.36,36.53,15900.0,28.2486,28.3884,28.2486,28.3807,15900.0
2014-04-30 15:30:00,36.51,36.62,36.51,36.59,19700.0,28.3651,28.4506,28.3651,28.4273,19700.0
2014-04-30 15:35:00,36.58,36.59,36.55,36.56,16400.0,28.4195,28.4273,28.3962,28.404,16400.0
2014-04-30 15:40:00,36.56,36.79,36.5,36.78,48200.0,28.404,28.5827,28.3573,28.5749,48200.0
2014-04-30 15:45:00,36.78,36.8,36.67,36.74,54300.0,28.5749,28.5904,28.4894,28.5438,54300.0
2014-04-30 15:50:00,36.73,36.76,36.67,36.73,59400.0,28.536,28.5593,28.4894,28.536,59400.0
2014-04-30 15:55:00,36.73,36.77,36.71,36.76,108500.0,28.536,28.5671,28.5205,28.5593,108500.0
2014-05-01 09:30:00,37.88,38.17,37.81,38.02,137600.0,29.4295,29.6548,29.3751,29.5383,137600.0
2014-05-01 09:35:00,38.04,38.09,37.7,37.81,82300.0,29.5538,29.5926,29.2896,29.3751,82300.0
2014-05-01 09:40:00,37.8,38.03,37.8,38.02,88200.0,29.3673,29.546,29.3673,29.5383,88200.0
2014-05-01 09:45:00,38.03,38.25,38.02,38.23,60600.0,29.546,29.7169,29.5383,29.7014,60600.0
2014-05-01 09:50:00,38.25,38.37,38.06,38.22,162200.0,29.7169,29.8102,29.5693,29.6936,162200.0
2014-05-01 09:55:00,38.24,38.34,38.15,38.16,55000.0,29.7092,29.7869,29.6393,29.647,55000.0
2014-05-01 10:00:00,38.2,38.23,38.15,38.21,46200.0,29.6781,29.7014,29.6393,29.6859,46200.0
2014-05-01 10:05:00,38.22,38.27,38.0,38.13,56300.0,29.6936,29.7325,29.5227,29.6237,56300.0
2014-05-01 10:10:00,38.13,38.16,38.07,38.08,33100.0,29.6237,29.647,29.5771,29.5849,33100.0
2014-05-01 10:15:00,38.08,38.14,37.95,38.06,46200.0,29.5849,29.6315,29.4839,29.5693,46200.0
2014-05-01 10:20:00,38.05,38.08,37.9,37.91,58600.0,29.5616,29.5849,29.445,29.4528,58600.0
2014-05-01 10:25:00,37.94,38.15,37.92,38.03,25200.0,29.4761,29.6393,29.4606,29.546,25200.0
2014-05-01 10:30:00,38.02,38.11,37.94,38.11,22000.0,29.5383,29.6082,29.4761,29.6082,22000.0
2014-05-01 10:35:00,38.12,38.27,38.1,38.27,37900.0,29.6159,29.7325,29.6004,29.7325,37900.0
2014-05-01 10:40:00,38.27,38.45,38.27,38.4,44500.0,29.7325,29.8723,29.7325,29.8335,44500.0
2014-05-01 10:45:00,38.38,38.64,38.37,38.56,46800.0,29.8179,30.0199,29.8102,29.9578,46800.0
2014-05-01 10:50:00,38.57,38.7,38.52,38.7,44300.0,29.9656,30.0666,29.9267,30.0666,44300.0
2014-05-01 10:55:00,38.7,38.71,38.58,38.7,42200.0,30.0666,30.0743,29.9733,30.0666,42200.0
2014-05-01 11:00:00,38.69,38.8,38.68,38.7,33800.0,30.0588,30.1442,30.051,30.0666,33800.0
2014-05-01 11:05:00,38.72,38.83,38.65,38.81,17300.0,30.0821,30.1676,30.0277,30.152,17300.0
2014-05-01 11:10:00,38.83,38.87,38.8,38.81,36900.0,30.1676,30.1986,30.1442,30.152,36900.0
2014-05-01 11:15:00,38.82,38.82,38.64,38.66,27000.0,30.1598,30.1598,30.0199,30.0355,27000.0
2014-05-01 11:20:00,38.65,38.68,38.62,38.64,14600.0,30.0277,30.051,30.0044,30.0199,14600.0
2014-05-01 11:25:00,38.63,38.75,38.63,38.72,20100.0,30.0122,30.1054,30.0122,30.0821,20100.0
2014-05-01 11:30:00,38.74,38.95,38.74,38.91,48500.0,30.0976,30.2608,30.0976,30.2297,48500.0
2014-05-01 11:35:00,38.91,38.95,38.89,38.89,41600.0,30.2297,30.2608,30.2142,30.2142,41600.0
2014-05-01 11:40:00,38.87,38.87,38.74,38.75,16800.0,30.1986,30.1986,30.0976,30.1054,16800.0
2014-05-01 11:45:00,38.74,38.75,38.65,38.75,19000.0,30.0976,30.1054,30.0277,30.1054,19000.0
2014-05-01 11:50:00,38.73,38.78,38.71,38.74,24900.0,30.0899,30.1287,30.0743,30.0976,24900.0
2014-05-01 11:55:00,38.73,38.75,38.64,38.68,15200.0,30.0899,30.1054,30.0199,30.051,15200.0
2014-05-01 12:00:00,38.69,38.81,38.69,38.74,20900.0,30.0588,30.152,30.0588,30.0976,20900.0
2014-05-01 12:05:00,38.73,38.75,38.64,38.66,13600.0,30.0899,30.1054,30.0199,30.0355,13600.0
2014-05-01 12:10:00,38.69,38.69,38.52,38.61,19100.0,30.0588,30.0588,29.9267,29.9966,19100.0
2014-05-01 12:15:00,38.6,38.62,38.54,38.54,7800.0,29.9889,30.0044,29.9423,29.9423,7800.0
2014-05-01 12:20:00,38.54,38.63,38.5,38.6,16300.0,29.9423,30.0122,29.9112,29.9889,16300.0
2014-05-01 12:25:00,38.58,38.61,38.51,38.6,10300.0,29.9733,29.9966,29.9189,29.9889,10300.0
2014-05-01 12:30:00,38.59,38.6,38.52,38.56,14100.0,29.9811,29.9889,29.9267,29.9578,14100.0
2014-05-01 12:35:00,38.57,38.6,38.51,38.51,16100.0,29.9656,29.9889,29.9189,29.9189,16100.0
2014-05-01 12:40:00,38.52,38.57,38.42,38.44,10900.0,29.9267,29.9656,29.849,29.8646,10900.0
2014-05-01 12:45:00,38.43,38.46,38.3,38.46,14800.0,29.8568,29.8801,29.7558,29.8801,14800.0
2014-05-01 12:50:00,38.46,38.54,38.46,38.54,10900.0,29.8801,29.9423,29.8801,29.9423,10900.0
2014-05-01 12:55:00,38.53,38.54,38.4,38.42,26100.0,29.9345,29.9423,29.8335,29.849,26100.0
2014-05-01 13:00:00,38.43,38.46,38.4,38.4,9200.0,29.8568,29.8801,29.8335,29.8335,9200.0
2014-05-01 13:05:00,38.4,38.44,38.38,38.43,7700.0,29.8335,29.8646,29.8179,29.8568,7700.0
2014-05-01 13:10:00,38.42,38.42,38.27,38.3,13700.0,29.849,29.849,29.7325,29.7558,13700.0
2014-05-01 13:15:00,38.3,38.3,38.22,38.23,15900.0,29.7558,29.7558,29.6936,29.7014,15900.0
2014-05-01 13:20:00,38.23,38.23,38.11,38.12,20800.0,29.7014,29.7014,29.6082,29.6159,20800.0
2014-05-01 13:25:00,38.13,38.23,38.08,38.08,17400.0,29.6237,29.7014,29.5849,29.5849,17400.0
2014-05-01 13:30:00,38.08,38.09,37.88,37.88,28800.0,29.5849,29.5926,29.4295,29.4295,28800.0
2014-05-01 13:35:00,37.88,37.92,37.81,37.86,36300.0,29.4295,29.4606,29.3751,29.414,36300.0
2014-05-01 13:40:00,37.87,37.91,37.81,37.9,34900.0,29.4217,29.4528,29.3751,29.445,34900.0
2014-05-01 13:45:00,37.91,38.0,37.91,37.99,23400.0,29.4528,29.5227,29.4528,29.5149,23400.0
2014-05-01 13:50:00,37.99,37.99,37.81,37.87,27700.0,29.5149,29.5149,29.3751,29.4217,27700.0
2014-05-01 13:55:00,37.86,37.88,37.76,37.88,32700.0,29.414,29.4295,29.3363,29.4295,32700.0
2014-05-01 14:00:00,37.88,37.95,37.85,37.93,17700.0,29.4295,29.4839,29.4062,29.4683,17700.0
2014-05-01 14:05:00,37.93,38.01,37.91,38.0,33500.0,29.4683,29.5305,29.4528,29.5227,33500.0
2014-05-01 14:10:00,38.0,38.05,37.99,38.02,42600.0,29.5227,29.5616,29.5149,29.5383,42600.0
2014-05-01 14:15:00,38.02,38.14,38.01,38.1,36500.0,29.5383,29.6315,29.5305,29.6004,36500.0
2014-05-01 14:20:00,38.11,38.23,38.11,38.23,21000.0,29.6082,29.7014,29.6082,29.7014,21000.0
2014-05-01 14:25:00,38.22,38.35,38.2,38.35,22300.0,29.6936,29.7946,29.6781,29.7946,22300.0
2014-05-01 14:30:00,38.35,38.35,38.15,38.16,37900.0,29.7946,29.7946,29.6393,29.647,37900.0
2014-05-01 14:35:00,38.16,38.16,38.01,38.01,17000.0,29.647,29.647,29.5305,29.5305,17000.0
2014-05-01 14:40:00,37.99,37.99,37.88,37.88,16300.0,29.5149,29.5149,29.4295,29.4295,16300.0
2014-05-01 14:45:00,37.88,37.99,37.87,37.99,31200.0,29.4295,29.5149,29.4217,29.5149,31200.0
2014-05-01 14:50:00,37.98,38.01,37.89,37.89,24800.0,29.5072,29.5305,29.4373,29.4373,24800.0
2014-05-01 14:55:00,37.88,37.89,37.79,37.86,23000.0,29.4295,29.4373,29.3596,29.414,23000.0
2014-05-01 15:00:00,37.85,37.86,37.77,37.79,26400.0,29.4062,29.414,29.344,29.3596,26400.0
2014-05-01 15:05:00,37.77,37.9,37.75,37.85,42300.0,29.344,29.445,29.3285,29.4062,42300.0
2014-05-01 15:10:00,37.85,37.88,37.78,37.8,45300.0,29.4062,29.4295,29.3518,29.3673,45300.0
2014-05-01 15:15:00,37.8,38.01,37.8,37.93,52300.0,29.3673,29.5305,29.3673,29.4683,52300.0
2014-05-01 15:20:00,37.92,37.98,37.87,37.87,27300.0,29.4606,29.5072,29.4217,29.4217,27300.0
2014-05-01 15:25:00,37.87,37.94,37.84,37.89,38700.0,29.4217,29.4761,29.3984,29.4373,38700.0
2014-05-01 15:30:00,37.88,37.9,37.79,37.88,57200.0,29.4295,29.445,29.3596,29.4295,57200.0
2014-05-01 15:35:00,37.89,37.89,37.76,37.77,65000.0,29.4373,29.4373,29.3363,29.344,65000.0
2014-05-01 15:40:00,37.77,37.86,37.72,37.77,85000.0,29.344,29.414,29.3052,29.344,85000.0
2014-05-01 15:45:00,37.78,37.84,37.69,37.8,113300.0,29.3518,29.3984,29.2819,29.3673,113300.0
2014-05-01 15:50:00,37.81,37.89,37.79,37.89,97200.0,29.3751,29.4373,29.3596,29.4373,97200.0
2014-05-01 15:55:00,37.9,37.98,37.79,37.84,141900.0,29.445,29.5072,29.3596,29.3984,141900.0
2014-05-02 09:30:00,37.84,38.0,37.8,37.8,21700.0,29.3984,29.5227,29.3673,29.3673,21700.0
2014-05-02 09:35:00,37.81,38.29,37.8,38.16,26100.0,29.3751,29.748,29.3673,29.647,26100.0
2014-05-02 09:40:00,38.18,38.48,38.15,38.48,16200.0,29.6626,29.8956,29.6393,29.8956,16200.0
2014-05-02 09:45:00,38.53,38.57,38.45,38.45,21300.0,29.9345,29.9656,29.8723,29.8723,21300.0
2014-05-02 09:50:00,38.45,38.65,38.42,38.53,32900.0,29.8723,30.0277,29.849,29.9345,32900.0
2014-05-02 09:55:00,38.52,38.67,38.44,38.52,65300.0,29.9267,30.0433,29.8646,29.9267,65300.0
2014-05-02 10:00:00,38.57,38.75,38.51,38.71,43200.0,29.9656,30.1054,29.9189,30.0743,43200.0
2014-05-02 10:05:00,38.73,38.82,38.7,38.76,29100.0,30.0899,30.1598,30.0666,30.1132,29100.0
2014-05-02 10:10:00,38.77,38.82,38.72,38.72,30500.0,30.1209,30.1598,30.0821,30.0821,30500.0
2014-05-02 10:15:00,38.74,38.74,38.57,38.59,25000.0,30.0976,30.0976,29.9656,29.9811,25000.0
2014-05-02 10:20:00,38.58,38.64,38.52,38.56,18400.0,29.9733,30.0199,29.9267,29.9578,18400.0
2014-05-02 10:25:00,38.55,38.71,38.52,38.6,39500.0,29.95,30.0743,29.9267,29.9889,39500.0
2014-05-02 10:30:00,38.63,38.63,38.53,38.6,26800.0,30.0122,30.0122,29.9345,29.9889,26800.0
2014-05-02 10:35:00,38.59,38.7,38.58,38.66,29200.0,29.9811,30.0666,29.9733,30.0355,29200.0
2014-05-02 10:40:00,38.66,38.71,38.55,38.62,44900.0,30.0355,30.0743,29.95,30.0044,44900.0
2014-05-02 10:45:00,38.63,38.63,38.27,38.27,59000.0,30.0122,30.0122,29.7325,29.7325,59000.0
2014-05-02 10:50:00,38.2,38.44,38.13,38.3,30100.0,29.6781,29.8646,29.6237,29.7558,30100.0
2014-05-02 10:55:00,38.3,38.45,38.28,38.36,11600.0,29.7558,29.8723,29.7403,29.8024,11600.0
2014-05-02 11:00:00,38.34,38.47,38.32,38.47,11600.0,29.7869,29.8879,29.7713,29.8879,11600.0
2014-05-02 11:05:00,38.47,38.53,38.42,38.44,14000.0,29.8879,29.9345,29.849,29.8646,14000.0
2014-05-02 11:10:00,38.41,38.43,38.32,38.36,16200.0,29.8413,29.8568,29.7713,29.8024,16200.0
2014-05-02 11:15:00,38.35,38.41,38.34,38.39,14700.0,29.7946,29.8413,29.7869,29.8257,14700.0
2014-05-02 11:20:00,38.38,38.48,38.31,38.42,11600.0,29.8179,29.8956,29.7636,29.849,11600.0
2014-05-02 11:25:00,38.4,38.4,38.33,38.35,10000.0,29.8335,29.8335,29.7791,29.7946,10000.0
2014-05-02 11:30:00,38.35,38.43,38.34,38.41,15900.0,29.7946,29.8568,29.7869,29.8413,15900.0
2014-05-02 11:35:00,38.41,38.41,38.26,38.29,7400.0,29.8413,29.8413,29.7247,29.748,7400.0
2014-05-02 11:40:00,38.29,38.34,38.24,38.3,18400.0,29.748,29.7869,29.7092,29.7558,18400.0
2014-05-02 11:45:00,38.31,38.4,38.3,38.4,6100.0,29.7636,29.8335,29.7558,29.8335,6100.0
2014-05-02 11:50:00,38.41,38.45,38.34,38.45,9600.0,29.8413,29.8723,29.7869,29.8723,9600.0
2014-05-02 11:55:00,38.45,38.5,38.43,38.47,10700.0,29.8723,29.9112,29.8568,29.8879,10700.0
2014-05-02 12:00:00,38.5,38.51,38.44,38.45,10200.0,29.9112,29.9189,29.8646,29.8723,10200.0
2014-05-02 12:05:00,38.47,38.52,38.41,38.41,10400.0,29.8879,29.9267,29.8413,29.8413,10400.0
2014-05-02 12:10:00,38.4,38.43,38.38,38.43,4500.0,29.8335,29.8568,29.8179,29.8568,4500.0
2014-05-02 12:15:00,38.46,38.46,38.37,38.37,10500.0,29.8801,29.8801,29.8102,29.8102,10500.0
2014-05-02 12:20:00,38.39,38.4,38.33,38.35,11900.0,29.8257,29.8335,29.7791,29.7946,11900.0
2014-05-02 12:25:00,38.35,38.35,38.26,38.26,9500.0,29.7946,29.7946,29.7247,29.7247,9500.0
2014-05-02 12:30:00,38.26,38.38,38.26,38.36,13400.0,29.7247,29.8179,29.7247,29.8024,13400.0
2014-05-02 12:35:00,38.36,38.4,38.3,38.33,31100.0,29.8024,29.8335,29.7558,29.7791,31100.0
2014-05-02 12:40:00,38.33,38.37,38.29,38.3,7100.0,29.7791,29.8102,29.748,29.7558,7100.0
2014-05-02 12:45:00,38.3,38.39,38.3,38.39,3800.0,29.7558,29.8257,29.7558,29.8257,3800.0
2014-05-02 12:50:00,38.38,38.42,38.33,38.42,10300.0,29.8179,29.849,29.7791,29.849,10300.0
2014-05-02 12:55:00,38.42,38.51,38.42,38.5,11600.0,29.849,29.9189,29.849,29.9112,11600.0
2014-05-02 13:00:00,38.5,38.56,38.5,38.53,11500.0,29.9112,29.9578,29.9112,29.9345,11500.0
2014-05-02 13:05:00,38.53,38.53,38.44,38.44,17700.0,29.9345,29.9345,29.8646,29.8646,17700.0
2014-05-02 13:10:00,38.44,38.44,38.3,38.31,20700.0,29.8646,29.8646,29.7558,29.7636,20700.0
2014-05-02 13:15:00,38.31,38.35,38.26,38.35,6600.0,29.7636,29.7946,29.7247,29.7946,6600.0
2014-05-02 13:20:00,38.35,38.36,38.31,38.36,13000.0,29.7946,29.8024,29.7636,29.8024,13000.0
2014-05-02 13:25:00,38.36,38.37,38.27,38.27,15300.0,29.8024,29.8102,29.7325,29.7325,15300.0
2014-05-02 13:30:00,38.27,38.33,38.24,38.32,12900.0,29.7325,29.7791,29.7092,29.7713,12900.0
2014-05-02 13:35:00,38.33,38.33,38.21,38.25,23100.0,29.7791,29.7791,29.6859,29.7169,23100.0
2014-05-02 13:40:00,38.24,38.25,38.21,38.22,9200.0,29.7092,29.7169,29.6859,29.6936,9200.0
2014-05-02 13:45:00,38.23,38.31,38.19,38.31,23100.0,29.7014,29.7636,29.6703,29.7636,23100.0
2014-05-02 13:50:00,38.31,38.38,38.3,38.31,19500.0,29.7636,29.8179,29.7558,29.7636,19500.0
2014-05-02 13:55:00,38.3,38.3,38.26,38.26,6600.0,29.7558,29.7558,29.7247,29.7247,6600.0
2014-05-02 14:00:00,38.26,38.26,38.18,38.23,6500.0,29.7247,29.7247,29.6626,29.7014,6500.0
2014-05-02 14:05:00,38.23,38.26,38.18,38.19,8200.0,29.7014,29.7247,29.6626,29.6703,8200.0
2014-05-02 14:10:00,38.19,38.23,38.19,38.2,7300.0,29.6703,29.7014,29.6703,29.6781,7300.0
2014-05-02 14:15:00,38.2,38.26,38.2,38.25,5100.0,29.6781,29.7247,29.6781,29.7169,5100.0
2014-05-02 14:20:00,38.25,38.26,38.22,38.22,5800.0,29.7169,29.7247,29.6936,29.6936,5800.0
2014-05-02 14:25:00,38.21,38.24,38.19,38.19,4500.0,29.6859,29.7092,29.6703,29.6703,4500.0
2014-05-02 14:30:00,38.19,38.22,38.17,38.22,5600.0,29.6703,29.6936,29.6548,29.6936,5600.0
2014-05-02 14:35:00,38.24,38.26,38.19,38.19,6800.0,29.7092,29.7247,29.6703,29.6703,6800.0
2014-05-02 14:40:00,38.18,38.18,38.13,38.13,4900.0,29.6626,29.6626,29.6237,29.6237,4900.0
2014-05-02 14:45:00,38.13,38.2,38.1,38.18,9100.0,29.6237,29.6781,29.6004,29.6626,9100.0
2014-05-02 14:50:00,38.18,38.24,38.16,38.24,4700.0,29.6626,29.7092,29.647,29.7092,4700.0
2014-05-02 14:55:00,38.22,38.24,38.15,38.15,7000.0,29.6936,29.7092,29.6393,29.6393,7000.0
2014-05-02 15:00:00,38.16,38.19,38.12,38.19,10800.0,29.647,29.6703,29.6159,29.6703,10800.0
2014-05-02 15:05:00,38.19,38.23,38.15,38.23,9100.0,29.6703,29.7014,29.6393,29.7014,9100.0
2014-05-02 15:10:00,38.23,38.25,38.11,38.11,15400.0,29.7014,29.7169,29.6082,29.6082,15400.0
2014-05-02 15:15:00,38.1,38.15,38.09,38.13,10100.0,29.6004,29.6393,29.5926,29.6237,10100.0
2014-05-02 15:20:00,38.13,38.14,38.09,38.12,12000.0,29.6237,29.6315,29.5926,29.6159,12000.0
2014-05-02 15:25:00,38.13,38.17,38.08,38.09,7500.0,29.6237,29.6548,29.5849,29.5926,7500.0
2014-05-02 15:30:00,38.09,38.12,38.08,38.08,7600.0,29.5926,29.6159,29.5849,29.5849,7600.0
2014-05-02 15:35:00,38.09,38.09,38.01,38.08,18100.0,29.5926,29.5926,29.5305,29.5849,18100.0
2014-05-02 15:40:00,38.07,38.14,38.06,38.13,21900.0,29.5771,29.6315,29.5693,29.6237,21900.0
2014-05-02 15:45:00,38.13,38.2,38.1,38.15,39600.0,29.6237,29.6781,29.6004,29.6393,39600.0
2014-05-02 15:50:00,38.16,38.23,38.16,38.18,39100.0,29.647,29.7014,29.647,29.6626,39100.0
2014-05-02 15:55:00,38.19,38.25,38.14,38.15,69500.0,29.6703,29.7169,29.6315,29.6393,69500.0
2014-05-05 09:30:00,37.9,37.9,37.5,37.5,29500.0,29.445,29.445,29.1343,29.1343,29500.0
2014-05-05 09:35:00,37.5,37.66,37.21,37.55,83900.0,29.1343,29.2586,28.909,29.1731,83900.0
2014-05-05 09:40:00,37.59,37.75,37.41,37.6,45300.0,29.2042,29.3285,29.0643,29.212,45300.0
2014-05-05 09:45:00,37.56,37.56,37.3,37.41,14300.0,29.1809,29.1809,28.9789,29.0643,14300.0
2014-05-05 09:50:00,37.41,37.57,37.4,37.55,19100.0,29.0643,29.1886,29.0566,29.1731,19100.0
2014-05-05 09:55:00,37.53,37.68,37.44,37.67,40100.0,29.1576,29.2741,29.0876,29.2663,40100.0
2014-05-05 10:00:00,37.67,37.75,37.57,37.69,11400.0,29.2663,29.3285,29.1886,29.2819,11400.0
2014-05-05 10:05:00,37.68,37.7,37.58,37.6,12200.0,29.2741,29.2896,29.1964,29.212,12200.0
2014-05-05 10:10:00,37.61,37.73,37.6,37.71,12900.0,29.2197,29.313,29.212,29.2974,12900.0
2014-05-05 10:15:00,37.71,38.03,37.71,37.95,17100.0,29.2974,29.546,29.2974,29.4839,17100.0
2014-05-05 10:20:00,37.93,38.06,37.91,38.05,26600.0,29.4683,29.5693,29.4528,29.5616,26600.0
2014-05-05 10:25:00,38.02,38.04,37.84,37.84,8900.0,29.5383,29.5538,29.3984,29.3984,8900.0
2014-05-05 10:30:00,37.81,37.99,37.81,37.99,4600.0,29.3751,29.5149,29.3751,29.5149,4600.0
2014-05-05 10:35:00,37.98,38.1,37.98,38.07,6100.0,29.5072,29.6004,29.5072,29.5771,6100.0
2014-05-05 10:40:00,38.08,38.32,38.08,38.27,26400.0,29.5849,29.7713,29.5849,29.7325,26400.0
2014-05-05 10:45:00,38.3,38.33,38.04,38.05,10800.0,29.7558,29.7791,29.5538,29.5616,10800.0
2014-05-05 10:50:00,38.04,38.17,38.03,38.15,14800.0,29.5538,29.6548,29.546,29.6393,14800.0
2014-05-05 10:55:00,38.2,38.21,37.98,38.02,11800.0,29.6781,29.6859,29.5072,29.5383,11800.0
2014-05-05 11:00:00,38.05,38.25,38.05,38.1,12000.0,29.5616,29.7169,29.5616,29.6004,12000.0
2014-05-05 11:05:00,38.1,38.12,37.98,38.12,6500.0,29.6004,29.6159,29.5072,29.6159,6500.0
2014-05-05 11:10:00,38.07,38.23,38.05,38.17,6000.0,29.5771,29.7014,29.5616,29.6548,6000.0
2014-05-05 11:15:00,38.16,38.21,38.14,38.14,5400.0,29.647,29.6859,29.6315,29.6315,5400.0
2014-05-05 11:20:00,38.14,38.25,38.14,38.25,17000.0,29.6315,29.7169,29.6315,29.7169,17000.0
2014-05-05 11:25:00,38.23,38.33,38.2,38.33,19500.0,29.7014,29.7791,29.6781,29.7791,19500.0
2014-05-05 11:30:00,38.31,38.45,38.26,38.37,45000.0,29.7636,29.8723,29.7247,29.8102,45000.0
2014-05-05 11:35:00,38.39,38.47,38.3,38.41,33200.0,29.8257,29.8879,29.7558,29.8413,33200.0
2014-05-05 11:40:00,38.41,38.52,38.27,38.29,15000.0,29.8413,29.9267,29.7325,29.748,15000.0
2014-05-05 11:45:00,38.29,38.32,38.21,38.24,9400.0,29.748,29.7713,29.6859,29.7092,9400.0
2014-05-05 11:50:00,38.26,38.43,38.26,38.42,12000.0,29.7247,29.8568,29.7247,29.849,12000.0
2014-05-05 11:55:00,38.44,38.5,38.4,38.48,14700.0,29.8646,29.9112,29.8335,29.8956,14700.0
2014-05-05 12:00:00,38.49,38.55,38.31,38.33,16600.0,29.9034,29.95,29.7636,29.7791,16600.0
2014-05-05 12:05:00,38.29,38.37,38.25,38.37,7300.0,29.748,29.8102,29.7169,29.8102,7300.0
2014-05-05 12:10:00,38.37,38.4,38.29,38.3,5200.0,29.8102,29.8335,29.748,29.7558,5200.0
2014-05-05 12:15:00,38.3,38.42,38.29,38.39,10700.0,29.7558,29.849,29.748,29.8257,10700.0
2014-05-05 12:20:00,38.39,38.48,38.36,38.46,5300.0,29.8257,29.8956,29.8024,29.8801,5300.0
2014-05-05 12:25:00,38.47,38.49,38.38,38.41,7800.0,29.8879,29.9034,29.8179,29.8413,7800.0
2014-05-05 12:30:00,38.38,38.38,38.31,38.31,4000.0,29.8179,29.8179,29.7636,29.7636,4000.0
2014-05-05 12:35:00,38.3,38.3,38.26,38.29,3600.0,29.7558,29.7558,29.7247,29.748,3600.0
2014-05-05 12:40:00,38.3,38.31,38.14,38.16,9300.0,29.7558,29.7636,29.6315,29.647,9300.0
2014-05-05 12:45:00,38.15,38.22,38.14,38.2,7200.0,29.6393,29.6936,29.6315,29.6781,7200.0
2014-05-05 12:50:00,38.2,38.21,38.12,38.14,10200.0,29.6781,29.6859,29.6159,29.6315,10200.0
2014-05-05 12:55:00,38.13,38.13,38.04,38.07,9200.0,29.6237,29.6237,29.5538,29.5771,9200.0
2014-05-05 13:00:00,38.07,38.07,38.05,38.07,2400.0,29.5771,29.5771,29.5616,29.5771,2400.0
2014-05-05 13:05:00,38.06,38.12,38.05,38.12,6400.0,29.5693,29.6159,29.5616,29.6159,6400.0
2014-05-05 13:10:00,38.09,38.11,37.98,38.01,11200.0,29.5926,29.6082,29.5072,29.5305,11200.0
2014-05-05 13:15:00,37.98,37.99,37.92,37.96,5900.0,29.5072,29.5149,29.4606,29.4916,5900.0
2014-05-05 13:20:00,37.96,37.96,37.92,37.93,9000.0,29.4916,29.4916,29.4606,29.4683,9000.0
2014-05-05 13:25:00,37.91,37.93,37.88,37.9,10100.0,29.4528,29.4683,29.4295,29.445,10100.0
2014-05-05 13:30:00,37.89,37.99,37.86,37.95,12300.0,29.4373,29.5149,29.414,29.4839,12300.0
2014-05-05 13:35:00,37.97,38.06,37.95,38.01,9400.0,29.4994,29.5693,29.4839,29.5305,9400.0
2014-05-05 13:40:00,37.98,38.01,37.96,38.01,3200.0,29.5072,29.5305,29.4916,29.5305,3200.0
2014-05-05 13:45:00,38.0,38.02,37.95,38.0,7400.0,29.5227,29.5383,29.4839,29.5227,7400.0
2014-05-05 13:50:00,38.0,38.05,37.95,38.03,19100.0,29.5227,29.5616,29.4839,29.546,19100.0
2014-05-05 13:55:00,38.02,38.02,37.96,37.96,2600.0,29.5383,29.5383,29.4916,29.4916,2600.0
2014-05-05 14:00:00,37.96,38.08,37.96,38.08,9600.0,29.4916,29.5849,29.4916,29.5849,9600.0
2014-05-05 14:05:00,38.07,38.1,38.03,38.09,12100.0,29.5771,29.6004,29.546,29.5926,12100.0
2014-05-05 14:10:00,38.09,38.16,38.09,38.13,5400.0,29.5926,29.647,29.5926,29.6237,5400.0
2014-05-05 14:15:00,38.11,38.17,38.1,38.15,4800.0,29.6082,29.6548,29.6004,29.6393,4800.0
2014-05-05 14:20:00,38.16,38.22,38.11,38.18,30900.0,29.647,29.6936,29.6082,29.6626,30900.0
2014-05-05 14:25:00,38.18,38.19,38.13,38.15,6000.0,29.6626,29.6703,29.6237,29.6393,6000.0
2014-05-05 14:30:00,38.14,38.18,38.12,38.17,9900.0,29.6315,29.6626,29.6159,29.6548,9900.0
2014-05-05 14:35:00,38.18,38.18,38.13,38.13,6100.0,29.6626,29.6626,29.6237,29.6237,6100.0
2014-05-05 14:40:00,38.14,38.16,38.11,38.14,7600.0,29.6315,29.647,29.6082,29.6315,7600.0
2014-05-05 14:45:00,38.18,38.27,38.14,38.25,9400.0,29.6626,29.7325,29.6315,29.7169,9400.0
2014-05-05 14:50:00,38.25,38.28,38.2,38.21,11100.0,29.7169,29.7403,29.6781,29.6859,11100.0
2014-05-05 14:55:00,38.21,38.21,38.15,38.16,10600.0,29.6859,29.6859,29.6393,29.647,10600.0
2014-05-05 15:00:00,38.16,38.17,38.08,38.08,9800.0,29.647,29.6548,29.5849,29.5849,9800.0
2014-05-05 15:05:00,38.09,38.17,38.09,38.13,11900.0,29.5926,29.6548,29.5926,29.6237,11900.0
2014-05-05 15:10:00,38.14,38.2,38.13,38.14,26000.0,29.6315,29.6781,29.6237,29.6315,26000.0
2014-05-05 15:15:00,38.15,38.23,38.13,38.23,11200.0,29.6393,29.7014,29.6237,29.7014,11200.0
2014-05-05 15:20:00,38.22,38.27,38.18,38.26,25600.0,29.6936,29.7325,29.6626,29.7247,25600.0
2014-05-05 15:25:00,38.25,38.25,38.18,38.21,13800.0,29.7169,29.7169,29.6626,29.6859,13800.0
2014-05-05 15:30:00,38.22,38.24,38.19,38.21,13700.0,29.6936,29.7092,29.6703,29.6859,13700.0
2014-05-05 15:35:00,38.21,38.24,38.2,38.21,15000.0,29.6859,29.7092,29.6781,29.6859,15000.0
2014-05-05 15:40:00,38.21,38.21,38.1,38.1,17200.0,29.6859,29.6859,29.6004,29.6004,17200.0
2014-05-05 15:45:00,38.11,38.25,38.11,38.21,41000.0,29.6082,29.7169,29.6082,29.6859,41000.0
2014-05-05 15:50:00,38.23,38.23,38.16,38.18,30100.0,29.7014,29.7014,29.647,29.6626,30100.0
2014-05-05 15:55:00,38.18,38.21,38.14,38.14,65000.0,29.6626,29.6859,29.6315,29.6315,65000.0
2014-05-06 09:30:00,38.05,38.06,37.77,37.9,46600.0,29.5616,29.5693,29.344,29.445,46600.0
2014-05-06 09:35:00,37.89,38.02,37.87,37.99,16500.0,29.4373,29.5383,29.4217,29.5149,16500.0
2014-05-06 09:40:00,37.92,37.96,37.82,37.95,14000.0,29.4606,29.4916,29.3829,29.4839,14000.0
2014-05-06 09:45:00,37.91,38.02,37.86,37.93,23200.0,29.4528,29.5383,29.414,29.4683,23200.0
2014-05-06 09:50:00,37.92,37.92,37.78,37.88,23000.0,29.4606,29.4606,29.3518,29.4295,23000.0
2014-05-06 09:55:00,37.86,38.09,37.83,38.09,13900.0,29.414,29.5926,29.3906,29.5926,13900.0
2014-05-06 10:00:00,38.08,38.08,37.88,38.04,8400.0,29.5849,29.5849,29.4295,29.5538,8400.0
2014-05-06 10:05:00,38.02,38.11,37.97,38.05,9600.0,29.5383,29.6082,29.4994,29.5616,9600.0
2014-05-06 10:10:00,38.03,38.15,38.01,38.09,11000.0,29.546,29.6393,29.5305,29.5926,11000.0
2014-05-06 10:15:00,38.11,38.17,38.04,38.14,58300.0,29.6082,29.6548,29.5538,29.6315,58300.0
2014-05-06 10:20:00,38.14,38.25,38.11,38.2,35600.0,29.6315,29.7169,29.6082,29.6781,35600.0
2014-05-06 10:25:00,38.19,38.26,38.1,38.21,39100.0,29.6703,29.7247,29.6004,29.6859,39100.0
2014-05-06 10:30:00,38.26,38.35,38.13,38.14,19600.0,29.7247,29.7946,29.6237,29.6315,19600.0
2014-05-06 10:35:00,38.13,38.21,38.1,38.16,35100.0,29.6237,29.6859,29.6004,29.647,35100.0
2014-05-06 10:40:00,38.17,38.25,38.11,38.24,41000.0,29.6548,29.7169,29.6082,29.7092,41000.0
2014-05-06 10:45:00,38.23,38.23,38.16,38.2,4400.0,29.7014,29.7014,29.647,29.6781,4400.0
2014-05-06 10:50:00,38.2,38.2,38.0,38.03,9300.0,29.6781,29.6781,29.5227,29.546,9300.0
2014-05-06 10:55:00,38.03,38.03,37.95,38.0,18100.0,29.546,29.546,29.4839,29.5227,18100.0
2014-05-06 11:00:00,38.0,38.0,37.89,37.93,13800.0,29.5227,29.5227,29.4373,29.4683,13800.0
2014-05-06 11:05:00,37.93,38.0,37.91,37.99,14100.0,29.4683,29.5227,29.4528,29.5149,14100.0
2014-05-06 11:10:00,37.98,38.05,37.95,38.02,6900.0,29.5072,29.5616,29.4839,29.5383,6900.0
2014-05-06 11:15:00,38.01,38.02,37.94,37.97,11400.0,29.5305,29.5383,29.4761,29.4994,11400.0
2014-05-06 11:20:00,37.97,38.11,37.97,38.05,27900.0,29.4994,29.6082,29.4994,29.5616,27900.0
2014-05-06 11:25:00,38.03,38.05,37.93,37.96,8700.0,29.546,29.5616,29.4683,29.4916,8700.0
2014-05-06 11:30:00,37.94,37.97,37.9,37.96,11800.0,29.4761,29.4994,29.445,29.4916,11800.0
2014-05-06 11:35:00,37.97,38.0,37.9,37.99,7400.0,29.4994,29.5227,29.445,29.5149,7400.0
2014-05-06 11:40:00,37.98,38.01,37.94,37.98,21800.0,29.5072,29.5305,29.4761,29.5072,21800.0
2014-05-06 11:45:00,37.98,38.1,37.96,38.1,8900.0,29.5072,29.6004,29.4916,29.6004,8900.0
2014-05-06 11:50:00,38.06,38.06,38.0,38.04,5300.0,29.5693,29.5693,29.5227,29.5538,5300.0
2014-05-06 11:55:00,38.04,38.05,38.01,38.01,3800.0,29.5538,29.5616,29.5305,29.5305,3800.0
2014-05-06 12:00:00,38.01,38.02,37.95,37.95,10000.0,29.5305,29.5383,29.4839,29.4839,10000.0
2014-05-06 12:05:00,37.94,37.98,37.88,37.98,9500.0,29.4761,29.5072,29.4295,29.5072,9500.0
2014-05-06 12:10:00,37.96,37.96,37.9,37.93,7100.0,29.4916,29.4916,29.445,29.4683,7100.0
2014-05-06 12:15:00,37.93,37.94,37.9,37.9,9000.0,29.4683,29.4761,29.445,29.445,9000.0
2014-05-06 12:20:00,37.9,37.98,37.9,37.97,8800.0,29.445,29.5072,29.445,29.4994,8800.0
2014-05-06 12:25:00,37.93,38.01,37.9,37.98,7700.0,29.4683,29.5305,29.445,29.5072,7700.0
2014-05-06 12:30:00,37.98,37.98,37.9,37.92,7400.0,29.5072,29.5072,29.445,29.4606,7400.0
2014-05-06 12:35:00,37.91,38.0,37.91,37.98,15000.0,29.4528,29.5227,29.4528,29.5072,15000.0
2014-05-06 12:40:00,37.99,38.11,37.93,38.05,35700.0,29.5149,29.6082,29.4683,29.5616,35700.0
2014-05-06 12:45:00,38.03,38.05,37.99,38.04,6800.0,29.546,29.5616,29.5149,29.5538,6800.0
2014-05-06 12:50:00,38.05,38.12,38.04,38.12,7500.0,29.5616,29.6159,29.5538,29.6159,7500.0
2014-05-06 12:55:00,38.12,38.14,38.1,38.14,8700.0,29.6159,29.6315,29.6004,29.6315,8700.0
2014-05-06 13:00:00,38.14,38.14,38.04,38.05,10400.0,29.6315,29.6315,29.5538,29.5616,10400.0
2014-05-06 13:05:00,38.05,38.05,37.98,38.0,11400.0,29.5616,29.5616,29.5072,29.5227,11400.0
2014-05-06 13:10:00,38.0,38.0,37.9,37.9,34200.0,29.5227,29.5227,29.445,29.445,34200.0
2014-05-06 13:15:00,37.9,37.96,37.9,37.93,11700.0,29.445,29.4916,29.445,29.4683,11700.0
2014-05-06 13:20:00,37.93,37.94,37.89,37.91,22200.0,29.4683,29.4761,29.4373,29.4528,22200.0
2014-05-06 13:25:00,37.9,37.9,37.8,37.89,37300.0,29.445,29.445,29.3673,29.4373,37300.0
2014-05-06 13:30:00,37.89,37.89,37.76,37.77,28600.0,29.4373,29.4373,29.3363,29.344,28600.0
2014-05-06 13:35:00,37.77,37.78,37.64,37.68,31500.0,29.344,29.3518,29.243,29.2741,31500.0
2014-05-06 13:40:00,37.68,37.68,37.53,37.55,26300.0,29.2741,29.2741,29.1576,29.1731,26300.0
2014-05-06 13:45:00,37.55,37.56,37.5,37.51,7100.0,29.1731,29.1809,29.1343,29.142,7100.0
2014-05-06 13:50:00,37.52,37.55,37.51,37.52,11800.0,29.1498,29.1731,29.142,29.1498,11800.0
2014-05-06 13:55:00,37.52,37.52,37.36,37.37,20000.0,29.1498,29.1498,29.0255,29.0333,20000.0
2014-05-06 14:00:00,37.37,37.38,37.3,37.33,13900.0,29.0333,29.041,28.9789,29.0022,13900.0
2014-05-06 14:05:00,37.33,37.38,37.29,37.36,21800.0,29.0022,29.041,28.9711,29.0255,21800.0
2014-05-06 14:10:00,37.35,37.39,37.33,37.37,5700.0,29.0177,29.0488,29.0022,29.0333,5700.0
2014-05-06 14:15:00,37.38,37.42,37.36,37.39,6900.0,29.041,29.0721,29.0255,29.0488,6900.0
2014-05-06 14:20:00,37.37,37.44,37.29,37.3,41000.0,29.0333,29.0876,28.9711,28.9789,41000.0
2014-05-06 14:25:00,37.29,37.39,37.24,37.32,22000.0,28.9711,29.0488,28.9323,28.9944,22000.0
2014-05-06 14:30:00,37.33,37.47,37.31,37.39,18600.0,29.0022,29.111,28.9866,29.0488,18600.0
2014-05-06 14:35:00,37.39,37.41,37.27,37.35,17600.0,29.0488,29.0643,28.9556,29.0177,17600.0
2014-05-06 14:40:00,37.34,37.35,37.26,37.29,15200.0,29.01,29.0177,28.9478,28.9711,15200.0
2014-05-06 14:45:00,37.28,37.28,37.24,37.24,13700.0,28.9633,28.9633,28.9323,28.9323,13700.0
2014-05-06 14:50:00,37.24,37.25,37.14,37.19,23600.0,28.9323,28.94,28.8546,28.8934,23600.0
2014-05-06 14:55:00,37.19,37.23,37.11,37.11,21700.0,28.8934,28.9245,28.8313,28.8313,21700.0
2014-05-06 15:00:00,37.12,37.17,37.07,37.11,36300.0,28.839,28.8779,28.8002,28.8313,36300.0
2014-05-06 15:05:00,37.12,37.14,37.05,37.08,27500.0,28.839,28.8546,28.7846,28.808,27500.0
2014-05-06 15:10:00,37.08,37.14,37.06,37.09,30000.0,28.808,28.8546,28.7924,28.8157,30000.0
2014-05-06 15:15:00,37.09,37.11,37.02,37.03,42400.0,28.8157,28.8313,28.7613,28.7691,42400.0
2014-05-06 15:20:00,37.01,37.06,36.97,36.98,78800.0,28.7536,28.7924,28.7225,28.7303,78800.0
2014-05-06 15:25:00,36.98,37.04,36.97,36.99,44300.0,28.7303,28.7769,28.7225,28.738,44300.0
2014-05-06 15:30:00,36.98,36.99,36.92,36.92,57900.0,28.7303,28.738,28.6837,28.6837,57900.0
2014-05-06 15:35:00,36.93,36.97,36.93,36.93,54400.0,28.6914,28.7225,28.6914,28.6914,54400.0
2014-05-06 15:40:00,36.93,37.01,36.92,36.99,74000.0,28.6914,28.7536,28.6837,28.738,74000.0
2014-05-06 15:45:00,36.99,37.03,36.94,36.95,67700.0,28.738,28.7691,28.6992,28.707,67700.0
2014-05-06 15:50:00,36.95,36.95,36.86,36.86,83100.0,28.707,28.707,28.637,28.637,83100.0
2014-05-06 15:55:00,36.87,36.88,36.82,36.84,158100.0,28.6448,28.6526,28.606,28.6215,158100.0
2014-05-07 09:30:00,36.92,36.95,36.72,36.84,14800.0,28.6837,28.707,28.5283,28.6215,14800.0
2014-05-07 09:35:00,36.87,36.87,36.56,36.6,14900.0,28.6448,28.6448,28.404,28.435,14900.0
2014-05-07 09:40:00,36.59,36.63,36.5,36.5,15500.0,28.4273,28.4583,28.3573,28.3573,15500.0
2014-05-07 09:45:00,36.51,36.53,36.42,36.5,20500.0,28.3651,28.3807,28.2952,28.3573,20500.0
2014-05-07 09:50:00,36.51,36.59,36.32,36.41,41200.0,28.3651,28.4273,28.2175,28.2874,41200.0
2014-05-07 09:55:00,36.38,36.38,36.11,36.11,30000.0,28.2641,28.2641,28.0544,28.0544,30000.0
2014-05-07 10:00:00,36.11,36.2,35.99,36.03,40400.0,28.0544,28.1243,27.9611,27.9922,40400.0
2014-05-07 10:05:00,36.02,36.04,35.68,35.72,38400.0,27.9844,28.0,27.7203,27.7514,38400.0
2014-05-07 10:10:00,35.73,35.73,35.54,35.55,52300.0,27.7591,27.7591,27.6115,27.6193,52300.0
2014-05-07 10:15:00,35.57,35.58,35.5,35.56,51000.0,27.6348,27.6426,27.5804,27.627,51000.0
2014-05-07 10:20:00,35.57,35.79,35.5,35.53,65800.0,27.6348,27.8057,27.5804,27.6037,65800.0
2014-05-07 10:25:00,35.5,35.67,35.49,35.63,59300.0,27.5804,27.7125,27.5727,27.6814,59300.0
2014-05-07 10:30:00,35.62,35.68,35.5,35.67,68700.0,27.6737,27.7203,27.5804,27.7125,68700.0
2014-05-07 10:35:00,35.68,35.93,35.64,35.85,39300.0,27.7203,27.9145,27.6892,27.8524,39300.0
2014-05-07 10:40:00,35.85,35.96,35.77,35.79,50900.0,27.8524,27.9378,27.7902,27.8057,50900.0
2014-05-07 10:45:00,35.79,35.92,35.78,35.88,21900.0,27.8057,27.9067,27.798,27.8757,21900.0
2014-05-07 10:50:00,35.94,36.16,35.94,36.1,36100.0,27.9223,28.0932,27.9223,28.0466,36100.0
2014-05-07 10:55:00,36.09,36.17,35.88,35.93,55800.0,28.0388,28.101,27.8757,27.9145,55800.0
2014-05-07 11:00:00,35.95,35.97,35.85,35.9,7000.0,27.93,27.9456,27.8524,27.8912,7000.0
2014-05-07 11:05:00,35.89,35.96,35.83,35.93,8700.0,27.8834,27.9378,27.8368,27.9145,8700.0
2014-05-07 11:10:00,35.94,36.1,35.9,36.07,17300.0,27.9223,28.0466,27.8912,28.0233,17300.0
2014-05-07 11:15:00,36.07,36.15,36.02,36.06,94400.0,28.0233,28.0854,27.9844,28.0155,94400.0
2014-05-07 11:20:00,36.06,36.08,35.68,35.68,56500.0,28.0155,28.031,27.7203,27.7203,56500.0
2014-05-07 11:25:00,35.68,35.72,35.66,35.7,22000.0,27.7203,27.7514,27.7047,27.7358,22000.0
2014-05-07 11:30:00,35.7,35.76,35.64,35.64,18900.0,27.7358,27.7824,27.6892,27.6892,18900.0
2014-05-07 11:35:00,35.65,35.69,35.62,35.68,19800.0,27.697,27.728,27.6737,27.7203,19800.0
2014-05-07 11:40:00,35.68,35.8,35.66,35.76,31700.0,27.7203,27.8135,27.7047,27.7824,31700.0
2014-05-07 11:45:00,35.77,35.8,35.71,35.71,28600.0,27.7902,27.8135,27.7436,27.7436,28600.0
2014-05-07 11:50:00,35.71,35.77,35.68,35.77,13000.0,27.7436,27.7902,27.7203,27.7902,13000.0
2014-05-07 11:55:00,35.79,35.83,35.71,35.77,64500.0,27.8057,27.8368,27.7436,27.7902,64500.0
2014-05-07 12:00:00,35.77,35.82,35.75,35.77,11600.0,27.7902,27.829,27.7747,27.7902,11600.0
2014-05-07 12:05:00,35.77,35.82,35.73,35.8,16800.0,27.7902,27.829,27.7591,27.8135,16800.0
2014-05-07 12:10:00,35.8,35.88,35.8,35.88,6700.0,27.8135,27.8757,27.8135,27.8757,6700.0
2014-05-07 12:15:00,35.89,35.95,35.86,35.95,17000.0,27.8834,27.93,27.8601,27.93,17000.0
2014-05-07 12:20:00,35.95,35.98,35.91,35.95,10900.0,27.93,27.9534,27.899,27.93,10900.0
2014-05-07 12:25:00,35.93,35.93,35.83,35.83,11600.0,27.9145,27.9145,27.8368,27.8368,11600.0
2014-05-07 12:30:00,35.8,35.82,35.77,35.77,5000.0,27.8135,27.829,27.7902,27.7902,5000.0
2014-05-07 12:35:00,35.78,35.86,35.77,35.82,8800.0,27.798,27.8601,27.7902,27.829,8800.0
2014-05-07 12:40:00,35.81,35.83,35.75,35.76,5500.0,27.8213,27.8368,27.7747,27.7824,5500.0
2014-05-07 12:45:00,35.76,35.76,35.66,35.66,17800.0,27.7824,27.7824,27.7047,27.7047,17800.0
2014-05-07 12:50:00,35.67,35.72,35.61,35.67,29800.0,27.7125,27.7514,27.6659,27.7125,29800.0
2014-05-07 12:55:00,35.67,35.69,35.59,35.63,10700.0,27.7125,27.728,27.6504,27.6814,10700.0
2014-05-07 13:00:00,35.63,35.68,35.62,35.66,8100.0,27.6814,27.7203,27.6737,27.7047,8100.0
2014-05-07 13:05:00,35.64,35.66,35.56,35.57,20600.0,27.6892,27.7047,27.627,27.6348,20600.0
2014-05-07 13:10:00,35.58,35.68,35.58,35.68,5000.0,27.6426,27.7203,27.6426,27.7203,5000.0
2014-05-07 13:15:00,35.68,35.71,35.63,35.66,8600.0,27.7203,27.7436,27.6814,27.7047,8600.0
2014-05-07 13:20:00,35.65,35.67,35.61,35.67,6200.0,27.697,27.7125,27.6659,27.7125,6200.0
2014-05-07 13:25:00,35.66,35.66,35.53,35.53,20200.0,27.7047,27.7047,27.6037,27.6037,20200.0
2014-05-07 13:30:00,35.54,35.68,35.54,35.68,23600.0,27.6115,27.7203,27.6115,27.7203,23600.0
2014-05-07 13:35:00,35.69,35.72,35.63,35.63,8600.0,27.728,27.7514,27.6814,27.6814,8600.0
2014-05-07 13:40:00,35.64,35.73,35.57,35.7,15300.0,27.6892,27.7591,27.6348,27.7358,15300.0
2014-05-07 13:45:00,35.69,35.69,35.57,35.6,12000.0,27.728,27.728,27.6348,27.6581,12000.0
2014-05-07 13:50:00,35.6,35.69,35.59,35.61,7400.0,27.6581,27.728,27.6504,27.6659,7400.0
2014-05-07 13:55:00,35.6,35.65,35.56,35.6,10700.0,27.6581,27.697,27.627,27.6581,10700.0
2014-05-07 14:00:00,35.57,35.68,35.56,35.6,14100.0,27.6348,27.7203,27.627,27.6581,14100.0
2014-05-07 14:05:00,35.61,35.76,35.61,35.75,8400.0,27.6659,27.7824,27.6659,27.7747,8400.0
2014-05-07 14:10:00,35.74,35.77,35.66,35.77,6000.0,27.7669,27.7902,27.7047,27.7902,6000.0
2014-05-07 14:15:00,35.77,35.86,35.69,35.69,29600.0,27.7902,27.8601,27.728,27.728,29600.0
2014-05-07 14:20:00,35.71,35.74,35.69,35.7,8700.0,27.7436,27.7669,27.728,27.7358,8700.0
2014-05-07 14:25:00,35.71,35.74,35.67,35.68,20600.0,27.7436,27.7669,27.7125,27.7203,20600.0
2014-05-07 14:30:00,35.69,35.78,35.65,35.75,20500.0,27.728,27.798,27.697,27.7747,20500.0
2014-05-07 14:35:00,35.78,35.8,35.68,35.74,27700.0,27.798,27.8135,27.7203,27.7669,27700.0
2014-05-07 14:40:00,35.75,35.82,35.72,35.81,23300.0,27.7747,27.829,27.7514,27.8213,23300.0
2014-05-07 14:45:00,35.83,35.83,35.65,35.69,14000.0,27.8368,27.8368,27.697,27.728,14000.0
2014-05-07 14:50:00,35.69,35.69,35.62,35.64,15700.0,27.728,27.728,27.6737,27.6892,15700.0
2014-05-07 14:55:00,35.65,35.65,35.58,35.61,22400.0,27.697,27.697,27.6426,27.6659,22400.0
2014-05-07 15:00:00,35.59,35.66,35.51,35.53,29600.0,27.6504,27.7047,27.5882,27.6037,29600.0
2014-05-07 15:05:00,35.52,35.58,35.52,35.57,24600.0,27.596,27.6426,27.596,27.6348,24600.0
2014-05-07 15:10:00,35.57,35.61,35.52,35.54,38400.0,27.6348,27.6659,27.596,27.6115,38400.0
2014-05-07 15:15:00,35.55,35.61,35.51,35.55,23500.0,27.6193,27.6659,27.5882,27.6193,23500.0
2014-05-07 15:20:00,35.56,35.58,35.52,35.56,28000.0,27.627,27.6426,27.596,27.627,28000.0
2014-05-07 15:25:00,35.56,35.62,35.55,35.61,47100.0,27.627,27.6737,27.6193,27.6659,47100.0
2014-05-07 15:30:00,35.62,35.66,35.58,35.6,44100.0,27.6737,27.7047,27.6426,27.6581,44100.0
2014-05-07 15:35:00,35.6,35.62,35.59,35.62,57600.0,27.6581,27.6737,27.6504,27.6737,57600.0
2014-05-07 15:40:00,35.62,35.74,35.6,35.74,96100.0,27.6737,27.7669,27.6581,27.7669,96100.0
2014-05-07 15:45:00,35.74,35.76,35.62,35.63,137900.0,27.7669,27.7824,27.6737,27.6814,137900.0
2014-05-07 15:50:00,35.63,35.66,35.6,35.61,149700.0,27.6814,27.7047,27.6581,27.6659,149700.0
2014-05-07 15:55:00,35.62,35.71,35.58,35.69,215500.0,27.6737,27.7436,27.6426,27.728,215500.0
2014-05-08 09:30:00,36.04,36.38,36.02,36.26,87600.0,28.0,28.2641,27.9844,28.1709,87600.0
2014-05-08 09:35:00,36.11,36.66,36.09,36.66,46500.0,28.0544,28.4817,28.0388,28.4817,46500.0
2014-05-08 09:40:00,36.74,36.83,36.54,36.7,30200.0,28.5438,28.6137,28.3884,28.5127,30200.0
2014-05-08 09:45:00,36.71,36.83,36.64,36.69,23600.0,28.5205,28.6137,28.4661,28.505,23600.0
2014-05-08 09:50:00,36.68,36.68,36.55,36.55,14500.0,28.4972,28.4972,28.3962,28.3962,14500.0
2014-05-08 09:55:00,36.58,36.6,36.53,36.54,17700.0,28.4195,28.435,28.3807,28.3884,17700.0
2014-05-08 10:00:00,36.58,36.9,36.55,36.87,32100.0,28.4195,28.6681,28.3962,28.6448,32100.0
2014-05-08 10:05:00,36.87,37.19,36.87,37.12,38100.0,28.6448,28.8934,28.6448,28.839,38100.0
2014-05-08 10:10:00,37.1,37.13,36.85,36.87,52300.0,28.8235,28.8468,28.6293,28.6448,52300.0
2014-05-08 10:15:00,36.87,36.9,36.71,36.78,51600.0,28.6448,28.6681,28.5205,28.5749,51600.0
2014-05-08 10:20:00,36.75,36.78,36.64,36.64,26000.0,28.5516,28.5749,28.4661,28.4661,26000.0
2014-05-08 10:25:00,36.65,36.65,36.45,36.5,29700.0,28.4739,28.4739,28.3185,28.3573,29700.0
2014-05-08 10:30:00,36.5,36.53,36.37,36.5,9700.0,28.3573,28.3807,28.2563,28.3573,9700.0
2014-05-08 10:35:00,36.5,36.52,36.41,36.41,10700.0,28.3573,28.3729,28.2874,28.2874,10700.0
2014-05-08 10:40:00,36.41,36.44,36.24,36.25,17700.0,28.2874,28.3107,28.1553,28.1631,17700.0
2014-05-08 10:45:00,36.24,36.26,36.17,36.17,14400.0,28.1553,28.1709,28.101,28.101,14400.0
2014-05-08 10:50:00,36.17,36.39,36.15,36.39,40900.0,28.101,28.2719,28.0854,28.2719,40900.0
2014-05-08 10:55:00,36.35,36.52,36.35,36.5,31200.0,28.2408,28.3729,28.2408,28.3573,31200.0
2014-05-08 11:00:00,36.51,36.6,36.49,36.59,13500.0,28.3651,28.435,28.3496,28.4273,13500.0
2014-05-08 11:05:00,36.59,36.62,36.52,36.52,14100.0,28.4273,28.4506,28.3729,28.3729,14100.0
2014-05-08 11:10:00,36.53,36.57,36.47,36.53,13800.0,28.3807,28.4117,28.334,28.3807,13800.0
2014-05-08 11:15:00,36.52,36.56,36.49,36.52,15600.0,28.3729,28.404,28.3496,28.3729,15600.0
2014-05-08 11:20:00,36.53,36.61,36.44,36.44,17600.0,28.3807,28.4428,28.3107,28.3107,17600.0
2014-05-08 11:25:00,36.43,36.49,36.36,36.36,7100.0,28.303,28.3496,28.2486,28.2486,7100.0
2014-05-08 11:30:00,36.37,36.52,36.37,36.52,11100.0,28.2563,28.3729,28.2563,28.3729,11100.0
2014-05-08 11:35:00,36.51,36.55,36.47,36.49,47900.0,28.3651,28.3962,28.334,28.3496,47900.0
2014-05-08 11:40:00,36.48,36.55,36.46,36.5,23600.0,28.3418,28.3962,28.3263,28.3573,23600.0
2014-05-08 11:45:00,36.49,36.5,36.4,36.49,16700.0,28.3496,28.3573,28.2797,28.3496,16700.0
2014-05-08 11:50:00,36.5,36.55,36.45,36.51,18300.0,28.3573,28.3962,28.3185,28.3651,18300.0
2014-05-08 11:55:00,36.5,36.54,36.49,36.53,31800.0,28.3573,28.3884,28.3496,28.3807,31800.0
2014-05-08 12:00:00,36.55,36.65,36.52,36.64,13800.0,28.3962,28.4739,28.3729,28.4661,13800.0
2014-05-08 12:05:00,36.63,36.63,36.58,36.59,19000.0,28.4583,28.4583,28.4195,28.4273,19000.0
2014-05-08 12:10:00,36.57,36.58,36.55,36.57,7000.0,28.4117,28.4195,28.3962,28.4117,7000.0
2014-05-08 12:15:00,36.59,36.64,36.58,36.58,10400.0,28.4273,28.4661,28.4195,28.4195,10400.0
2014-05-08 12:20:00,36.58,36.63,36.56,36.63,182400.0,28.4195,28.4583,28.404,28.4583,182400.0
2014-05-08 12:25:00,36.63,36.75,36.61,36.74,8400.0,28.4583,28.5516,28.4428,28.5438,8400.0
2014-05-08 12:30:00,36.73,36.78,36.73,36.75,10500.0,28.536,28.5749,28.536,28.5516,10500.0
2014-05-08 12:35:00,36.74,36.77,36.72,36.76,13200.0,28.5438,28.5671,28.5283,28.5593,13200.0
2014-05-08 12:40:00,36.74,36.75,36.65,36.72,13900.0,28.5438,28.5516,28.4739,28.5283,13900.0
2014-05-08 12:45:00,36.74,36.78,36.7,36.73,11100.0,28.5438,28.5749,28.5127,28.536,11100.0
2014-05-08 12:50:00,36.72,36.73,36.65,36.65,6100.0,28.5283,28.536,28.4739,28.4739,6100.0
2014-05-08 12:55:00,36.62,36.66,36.54,36.58,6300.0,28.4506,28.4817,28.3884,28.4195,6300.0
2014-05-08 13:00:00,36.59,36.59,36.54,36.57,6300.0,28.4273,28.4273,28.3884,28.4117,6300.0
2014-05-08 13:05:00,36.58,36.61,36.54,36.57,6600.0,28.4195,28.4428,28.3884,28.4117,6600.0
2014-05-08 13:10:00,36.56,36.56,36.41,36.47,16700.0,28.404,28.404,28.2874,28.334,16700.0
2014-05-08 13:15:00,36.48,36.48,36.4,36.4,9200.0,28.3418,28.3418,28.2797,28.2797,9200.0
2014-05-08 13:20:00,36.42,36.42,36.27,36.29,27700.0,28.2952,28.2952,28.1787,28.1942,27700.0
2014-05-08 13:25:00,36.28,36.29,36.23,36.25,24900.0,28.1864,28.1942,28.1476,28.1631,24900.0
2014-05-08 13:30:00,36.25,36.26,36.18,36.2,21100.0,28.1631,28.1709,28.1087,28.1243,21100.0
2014-05-08 13:35:00,36.19,36.2,36.14,36.14,15900.0,28.1165,28.1243,28.0777,28.0777,15900.0
2014-05-08 13:40:00,36.14,36.3,36.14,36.3,23600.0,28.0777,28.202,28.0777,28.202,23600.0
2014-05-08 13:45:00,36.33,36.37,36.15,36.15,16900.0,28.2253,28.2563,28.0854,28.0854,16900.0
2014-05-08 13:50:00,36.15,36.2,36.08,36.08,19200.0,28.0854,28.1243,28.031,28.031,19200.0
2014-05-08 13:55:00,36.09,36.1,35.97,35.98,27200.0,28.0388,28.0466,27.9456,27.9534,27200.0
2014-05-08 14:00:00,35.99,36.03,35.85,35.86,29000.0,27.9611,27.9922,27.8524,27.8601,29000.0
2014-05-08 14:05:00,35.86,35.92,35.84,35.86,39200.0,27.8601,27.9067,27.8446,27.8601,39200.0
2014-05-08 14:10:00,35.86,35.9,35.78,35.89,14800.0,27.8601,27.8912,27.798,27.8834,14800.0
2014-05-08 14:15:00,35.88,36.08,35.86,36.08,36400.0,27.8757,28.031,27.8601,28.031,36400.0
2014-05-08 14:20:00,36.08,36.14,36.07,36.13,7900.0,28.031,28.0777,28.0233,28.0699,7900.0
2014-05-08 14:25:00,36.13,36.17,36.07,36.12,12300.0,28.0699,28.101,28.0233,28.0621,12300.0
2014-05-08 14:30:00,36.12,36.18,36.1,36.16,16900.0,28.0621,28.1087,28.0466,28.0932,16900.0
2014-05-08 14:35:00,36.18,36.18,36.1,36.11,14000.0,28.1087,28.1087,28.0466,28.0544,14000.0
2014-05-08 14:40:00,36.08,36.09,35.98,36.0,18100.0,28.031,28.0388,27.9534,27.9689,18100.0
2014-05-08 14:45:00,35.97,35.99,35.86,35.94,4100.0,27.9456,27.9611,27.8601,27.9223,4100.0
2014-05-08 14:50:00,35.95,35.99,35.83,35.83,12100.0,27.93,27.9611,27.8368,27.8368,12100.0
2014-05-08 14:55:00,35.82,35.93,35.82,35.84,17400.0,27.829,27.9145,27.829,27.8446,17400.0
2014-05-08 15:00:00,35.84,35.84,35.71,35.76,26900.0,27.8446,27.8446,27.7436,27.7824,26900.0
2014-05-08 15:05:00,35.75,35.81,35.72,35.78,13200.0,27.7747,27.8213,27.7514,27.798,13200.0
2014-05-08 15:10:00,35.76,35.82,35.7,35.82,16000.0,27.7824,27.829,27.7358,27.829,16000.0
2014-05-08 15:15:00,35.82,35.91,35.81,35.9,20800.0,27.829,27.899,27.8213,27.8912,20800.0
2014-05-08 15:20:00,35.88,35.95,35.88,35.95,12700.0,27.8757,27.93,27.8757,27.93,12700.0
2014-05-08 15:25:00,35.96,36.05,35.96,35.97,21400.0,27.9378,28.0077,27.9378,27.9456,21400.0
2014-05-08 15:30:00,35.99,36.0,35.92,35.99,28600.0,27.9611,27.9689,27.9067,27.9611,28600.0
2014-05-08 15:35:00,36.0,36.01,35.92,36.0,40200.0,27.9689,27.9767,27.9067,27.9689,40200.0
2014-05-08 15:40:00,36.01,36.04,35.92,35.96,61900.0,27.9767,28.0,27.9067,27.9378,61900.0
2014-05-08 15:45:00,35.96,36.0,35.91,35.94,46800.0,27.9378,27.9689,27.899,27.9223,46800.0
2014-05-08 15:50:00,35.94,36.01,35.89,35.99,62900.0,27.9223,27.9767,27.8834,27.9611,62900.0
2014-05-08 15:55:00,35.99,36.02,35.97,36.01,93300.0,27.9611,27.9844,27.9456,27.9767,93300.0
2014-05-09 09:30:00,36.0,36.36,35.8,36.27,23500.0,27.9689,28.2486,27.8135,28.1787,23500.0
2014-05-09 09:35:00,36.37,36.47,36.2,36.2,14800.0,28.2563,28.334,28.1243,28.1243,14800.0
2014-05-09 09:40:00,36.17,36.32,36.05,36.05,29600.0,28.101,28.2175,28.0077,28.0077,29600.0
2014-05-09 09:45:00,36.12,36.33,36.1,36.28,32000.0,28.0621,28.2253,28.0466,28.1864,32000.0
2014-05-09 09:50:00,36.26,36.44,36.21,36.35,32100.0,28.1709,28.3107,28.132,28.2408,32100.0
2014-05-09 09:55:00,36.32,36.39,36.17,36.26,8700.0,28.2175,28.2719,28.101,28.1709,8700.0
2014-05-09 10:00:00,36.26,36.35,36.2,36.34,6700.0,28.1709,28.2408,28.1243,28.233,6700.0
2014-05-09 10:05:00,36.38,36.5,36.33,36.48,26600.0,28.2641,28.3573,28.2253,28.3418,26600.0
2014-05-09 10:10:00,36.48,36.7,36.47,36.67,25900.0,28.3418,28.5127,28.334,28.4894,25900.0
2014-05-09 10:15:00,36.7,36.75,36.59,36.74,36500.0,28.5127,28.5516,28.4273,28.5438,36500.0
2014-05-09 10:20:00,36.74,36.9,36.68,36.89,57700.0,28.5438,28.6681,28.4972,28.6603,57700.0
2014-05-09 10:25:00,36.88,36.88,36.67,36.71,32200.0,28.6526,28.6526,28.4894,28.5205,32200.0
2014-05-09 10:30:00,36.71,36.74,36.54,36.6,28400.0,28.5205,28.5438,28.3884,28.435,28400.0
2014-05-09 10:35:00,36.59,36.61,36.39,36.47,27800.0,28.4273,28.4428,28.2719,28.334,27800.0
2014-05-09 10:40:00,36.49,36.5,36.42,36.46,12500.0,28.3496,28.3573,28.2952,28.3263,12500.0
2014-05-09 10:45:00,36.46,36.54,36.4,36.54,12300.0,28.3263,28.3884,28.2797,28.3884,12300.0
2014-05-09 10:50:00,36.5,36.55,36.4,36.46,10600.0,28.3573,28.3962,28.2797,28.3263,10600.0
2014-05-09 10:55:00,36.45,36.5,36.42,36.43,36300.0,28.3185,28.3573,28.2952,28.303,36300.0
2014-05-09 11:00:00,36.45,36.5,36.42,36.47,104400.0,28.3185,28.3573,28.2952,28.334,104400.0
2014-05-09 11:05:00,36.46,36.5,36.4,36.45,17100.0,28.3263,28.3573,28.2797,28.3185,17100.0
2014-05-09 11:10:00,36.42,36.45,36.32,36.33,32900.0,28.2952,28.3185,28.2175,28.2253,32900.0
2014-05-09 11:15:00,36.35,36.5,36.35,36.5,10000.0,28.2408,28.3573,28.2408,28.3573,10000.0
2014-05-09 11:20:00,36.5,36.53,36.46,36.47,8800.0,28.3573,28.3807,28.3263,28.334,8800.0
2014-05-09 11:25:00,36.47,36.51,36.43,36.47,17400.0,28.334,28.3651,28.303,28.334,17400.0
2014-05-09 11:30:00,36.45,36.51,36.44,36.49,6900.0,28.3185,28.3651,28.3107,28.3496,6900.0
2014-05-09 11:35:00,36.49,36.6,36.49,36.59,16600.0,28.3496,28.435,28.3496,28.4273,16600.0
2014-05-09 11:40:00,36.6,36.62,36.47,36.53,14400.0,28.435,28.4506,28.334,28.3807,14400.0
2014-05-09 11:45:00,36.52,36.65,36.52,36.62,12300.0,28.3729,28.4739,28.3729,28.4506,12300.0
2014-05-09 11:50:00,36.62,36.65,36.58,36.58,9700.0,28.4506,28.4739,28.4195,28.4195,9700.0
2014-05-09 11:55:00,36.58,36.64,36.58,36.6,10700.0,28.4195,28.4661,28.4195,28.435,10700.0
2014-05-09 12:00:00,36.59,36.65,36.59,36.62,11200.0,28.4273,28.4739,28.4273,28.4506,11200.0
2014-05-09 12:05:00,36.6,36.64,36.57,36.59,20200.0,28.435,28.4661,28.4117,28.4273,20200.0
2014-05-09 12:10:00,36.58,36.63,36.56,36.62,9000.0,28.4195,28.4583,28.404,28.4506,9000.0
2014-05-09 12:15:00,36.59,36.71,36.58,36.66,19800.0,28.4273,28.5205,28.4195,28.4817,19800.0
2014-05-09 12:20:00,36.65,36.69,36.58,36.58,13300.0,28.4739,28.505,28.4195,28.4195,13300.0
2014-05-09 12:25:00,36.57,36.6,36.57,36.59,5200.0,28.4117,28.435,28.4117,28.4273,5200.0
2014-05-09 12:30:00,36.58,36.65,36.56,36.61,12000.0,28.4195,28.4739,28.404,28.4428,12000.0
2014-05-09 12:35:00,36.59,36.87,36.59,36.85,27100.0,28.4273,28.6448,28.4273,28.6293,27100.0
2014-05-09 12:40:00,36.87,36.92,36.84,36.92,44100.0,28.6448,28.6837,28.6215,28.6837,44100.0
2014-05-09 12:45:00,36.92,37.0,36.88,37.0,65500.0,28.6837,28.7458,28.6526,28.7458,65500.0
2014-05-09 12:50:00,37.0,37.18,36.96,36.98,48000.0,28.7458,28.8856,28.7147,28.7303,48000.0
2014-05-09 12:55:00,36.98,37.0,36.94,36.98,21300.0,28.7303,28.7458,28.6992,28.7303,21300.0
2014-05-09 13:00:00,36.98,36.98,36.94,36.94,40200.0,28.7303,28.7303,28.6992,28.6992,40200.0
2014-05-09 13:05:00,36.95,36.99,36.9,36.97,100600.0,28.707,28.738,28.6681,28.7225,100600.0
2014-05-09 13:10:00,36.97,36.98,36.96,36.97,20200.0,28.7225,28.7303,28.7147,28.7225,20200.0
2014-05-09 13:15:00,36.97,36.98,36.96,36.98,13700.0,28.7225,28.7303,28.7147,28.7303,13700.0
2014-05-09 13:20:00,36.97,36.98,36.97,36.98,18300.0,28.7225,28.7303,28.7225,28.7303,18300.0
2014-05-09 13:25:00,36.98,37.13,36.97,37.13,20800.0,28.7303,28.8468,28.7225,28.8468,20800.0
2014-05-09 13:30:00,37.12,37.17,37.02,37.04,18200.0,28.839,28.8779,28.7613,28.7769,18200.0
2014-05-09 13:35:00,37.04,37.2,37.04,37.2,13900.0,28.7769,28.9012,28.7769,28.9012,13900.0
2014-05-09 13:40:00,37.2,37.2,37.09,37.14,9300.0,28.9012,28.9012,28.8157,28.8546,9300.0
2014-05-09 13:45:00,37.11,37.2,37.11,37.18,14000.0,28.8313,28.9012,28.8313,28.8856,14000.0
2014-05-09 13:50:00,37.18,37.2,37.14,37.16,11400.0,28.8856,28.9012,28.8546,28.8701,11400.0
2014-05-09 13:55:00,37.16,37.18,37.09,37.1,9600.0,28.8701,28.8856,28.8157,28.8235,9600.0
2014-05-09 14:00:00,37.1,37.2,37.1,37.2,11600.0,28.8235,28.9012,28.8235,28.9012,11600.0
2014-05-09 14:05:00,37.2,37.2,37.14,37.14,11100.0,28.9012,28.9012,28.8546,28.8546,11100.0
2014-05-09 14:10:00,37.14,37.17,37.1,37.1,5700.0,28.8546,28.8779,28.8235,28.8235,5700.0
2014-05-09 14:15:00,37.11,37.11,37.02,37.05,9800.0,28.8313,28.8313,28.7613,28.7846,9800.0
2014-05-09 14:20:00,37.04,37.12,37.03,37.04,10700.0,28.7769,28.839,28.7691,28.7769,10700.0
2014-05-09 14:25:00,37.05,37.09,37.04,37.07,9000.0,28.7846,28.8157,28.7769,28.8002,9000.0
2014-05-09 14:30:00,37.06,37.2,37.05,37.2,23200.0,28.7924,28.9012,28.7846,28.9012,23200.0
2014-05-09 14:35:00,37.19,37.24,37.17,37.23,10200.0,28.8934,28.9323,28.8779,28.9245,10200.0
2014-05-09 14:40:00,37.21,37.28,37.18,37.21,17500.0,28.909,28.9633,28.8856,28.909,17500.0
2014-05-09 14:45:00,37.22,37.27,37.21,37.23,11800.0,28.9167,28.9556,28.909,28.9245,11800.0
2014-05-09 14:50:00,37.24,37.26,37.23,37.26,8500.0,28.9323,28.9478,28.9245,28.9478,8500.0
2014-05-09 14:55:00,37.26,37.34,37.25,37.3,23600.0,28.9478,29.01,28.94,28.9789,23600.0
2014-05-09 15:00:00,37.31,37.37,37.29,37.33,25000.0,28.9866,29.0333,28.9711,29.0022,25000.0
2014-05-09 15:05:00,37.34,37.34,37.3,37.32,17300.0,29.01,29.01,28.9789,28.9944,17300.0
2014-05-09 15:10:00,37.33,37.36,37.32,37.35,15200.0,29.0022,29.0255,28.9944,29.0177,15200.0
2014-05-09 15:15:00,37.34,37.34,37.3,37.34,17500.0,29.01,29.01,28.9789,29.01,17500.0
2014-05-09 15:20:00,37.34,37.34,37.21,37.24,55600.0,29.01,29.01,28.909,28.9323,55600.0
2014-05-09 15:25:00,37.25,37.27,37.18,37.21,59500.0,28.94,28.9556,28.8856,28.909,59500.0
2014-05-09 15:30:00,37.2,37.21,37.17,37.18,52600.0,28.9012,28.909,28.8779,28.8856,52600.0
2014-05-09 15:35:00,37.19,37.24,37.18,37.22,40500.0,28.8934,28.9323,28.8856,28.9167,40500.0
2014-05-09 15:40:00,37.23,37.25,37.18,37.18,57500.0,28.9245,28.94,28.8856,28.8856,57500.0
2014-05-09 15:45:00,37.16,37.17,36.99,37.01,129000.0,28.8701,28.8779,28.738,28.7536,129000.0
2014-05-09 15:50:00,37.02,37.13,36.99,37.11,107800.0,28.7613,28.8468,28.738,28.8313,107800.0
2014-05-09 15:55:00,37.1,37.26,37.1,37.23,151700.0,28.8235,28.9478,28.8235,28.9245,151700.0
2014-05-12 09:30:00,37.49,37.82,37.49,37.6,34700.0,29.1265,29.3829,29.1265,29.212,34700.0
2014-05-12 09:35:00,37.69,37.78,37.67,37.68,7600.0,29.2819,29.3518,29.2663,29.2741,7600.0
2014-05-12 09:40:00,37.68,37.8,37.56,37.69,11000.0,29.2741,29.3673,29.1809,29.2819,11000.0
2014-05-12 09:45:00,37.74,37.89,37.7,37.83,27400.0,29.3207,29.4373,29.2896,29.3906,27400.0
2014-05-12 09:50:00,37.8,37.95,37.8,37.95,26800.0,29.3673,29.4839,29.3673,29.4839,26800.0
2014-05-12 09:55:00,37.98,38.19,37.96,38.06,24700.0,29.5072,29.6703,29.4916,29.5693,24700.0
2014-05-12 10:00:00,38.06,38.13,38.01,38.01,31000.0,29.5693,29.6237,29.5305,29.5305,31000.0
2014-05-12 10:05:00,38.03,38.1,37.99,38.01,21000.0,29.546,29.6004,29.5149,29.5305,21000.0
2014-05-12 10:10:00,38.02,38.15,37.99,38.15,10600.0,29.5383,29.6393,29.5149,29.6393,10600.0
2014-05-12 10:15:00,38.11,38.29,38.07,38.29,43500.0,29.6082,29.748,29.5771,29.748,43500.0
2014-05-12 10:20:00,38.3,38.3,38.23,38.24,8900.0,29.7558,29.7558,29.7014,29.7092,8900.0
2014-05-12 10:25:00,38.28,38.28,38.21,38.26,17200.0,29.7403,29.7403,29.6859,29.7247,17200.0
2014-05-12 10:30:00,38.25,38.33,38.17,38.33,25900.0,29.7169,29.7791,29.6548,29.7791,25900.0
2014-05-12 10:35:00,38.32,38.35,38.27,38.35,6700.0,29.7713,29.7946,29.7325,29.7946,6700.0
2014-05-12 10:40:00,38.34,38.42,38.28,38.41,55000.0,29.7869,29.849,29.7403,29.8413,55000.0
2014-05-12 10:45:00,38.4,38.48,38.39,38.45,61000.0,29.8335,29.8956,29.8257,29.8723,61000.0
2014-05-12 10:50:00,38.46,38.46,38.35,38.41,18500.0,29.8801,29.8801,29.7946,29.8413,18500.0
2014-05-12 10:55:00,38.41,38.41,38.37,38.39,3900.0,29.8413,29.8413,29.8102,29.8257,3900.0
2014-05-12 11:00:00,38.4,38.43,38.37,38.41,9300.0,29.8335,29.8568,29.8102,29.8413,9300.0
2014-05-12 11:05:00,38.4,38.43,38.38,38.4,5700.0,29.8335,29.8568,29.8179,29.8335,5700.0
2014-05-12 11:10:00,38.4,38.45,38.38,38.41,15400.0,29.8335,29.8723,29.8179,29.8413,15400.0
2014-05-12 11:15:00,38.41,38.44,38.37,38.37,9800.0,29.8413,29.8646,29.8102,29.8102,9800.0
2014-05-12 11:20:00,38.37,38.42,38.35,38.36,9400.0,29.8102,29.849,29.7946,29.8024,9400.0
2014-05-12 11:25:00,38.36,38.38,38.28,38.34,13900.0,29.8024,29.8179,29.7403,29.7869,13900.0
2014-05-12 11:30:00,38.34,38.45,38.32,38.44,15400.0,29.7869,29.8723,29.7713,29.8646,15400.0
2014-05-12 11:35:00,38.43,38.44,38.37,38.38,10100.0,29.8568,29.8646,29.8102,29.8179,10100.0
2014-05-12 11:40:00,38.38,38.42,38.38,38.4,17100.0,29.8179,29.849,29.8179,29.8335,17100.0
2014-05-12 11:45:00,38.4,38.41,38.24,38.25,13600.0,29.8335,29.8413,29.7092,29.7169,13600.0
2014-05-12 11:50:00,38.23,38.3,38.2,38.23,45000.0,29.7014,29.7558,29.6781,29.7014,45000.0
2014-05-12 11:55:00,38.22,38.25,38.21,38.25,39700.0,29.6936,29.7169,29.6859,29.7169,39700.0
2014-05-12 12:00:00,38.25,38.39,38.25,38.37,13200.0,29.7169,29.8257,29.7169,29.8102,13200.0
2014-05-12 12:05:00,38.36,38.41,38.36,38.41,9800.0,29.8024,29.8413,29.8024,29.8413,9800.0
2014-05-12 12:10:00,38.42,38.42,38.35,38.36,12200.0,29.849,29.849,29.7946,29.8024,12200.0
2014-05-12 12:15:00,38.37,38.37,38.25,38.28,32600.0,29.8102,29.8102,29.7169,29.7403,32600.0
2014-05-12 12:20:00,38.26,38.28,38.25,38.27,19700.0,29.7247,29.7403,29.7169,29.7325,19700.0
2014-05-12 12:25:00,38.27,38.3,38.26,38.3,5900.0,29.7325,29.7558,29.7247,29.7558,5900.0
2014-05-12 12:30:00,38.29,38.35,38.28,38.34,6100.0,29.748,29.7946,29.7403,29.7869,6100.0
2014-05-12 12:35:00,38.32,38.37,38.3,38.34,8100.0,29.7713,29.8102,29.7558,29.7869,8100.0
2014-05-12 12:40:00,38.33,38.38,38.31,38.38,26400.0,29.7791,29.8179,29.7636,29.8179,26400.0
2014-05-12 12:45:00,38.38,38.43,38.37,38.42,8100.0,29.8179,29.8568,29.8102,29.849,8100.0
2014-05-12 12:50:00,38.42,38.44,38.4,38.4,6200.0,29.849,29.8646,29.8335,29.8335,6200.0
2014-05-12 12:55:00,38.4,38.4,38.35,38.39,14800.0,29.8335,29.8335,29.7946,29.8257,14800.0
2014-05-12 13:00:00,38.4,38.41,38.38,38.41,15600.0,29.8335,29.8413,29.8179,29.8413,15600.0
2014-05-12 13:05:00,38.41,38.43,38.36,38.43,6500.0,29.8413,29.8568,29.8024,29.8568,6500.0
2014-05-12 13:10:00,38.42,38.48,38.42,38.47,21800.0,29.849,29.8956,29.849,29.8879,21800.0
2014-05-12 13:15:00,38.46,38.61,38.46,38.59,30800.0,29.8801,29.9966,29.8801,29.9811,30800.0
2014-05-12 13:20:00,38.58,38.59,38.55,38.57,9700.0,29.9733,29.9811,29.95,29.9656,9700.0
2014-05-12 13:25:00,38.57,38.67,38.57,38.65,32400.0,29.9656,30.0433,29.9656,30.0277,32400.0
2014-05-12 13:30:00,38.66,38.7,38.62,38.64,21600.0,30.0355,30.0666,30.0044,30.0199,21600.0
2014-05-12 13:35:00,38.65,38.72,38.63,38.7,18200.0,30.0277,30.0821,30.0122,30.0666,18200.0
2014-05-12 13:40:00,38.71,38.72,38.66,38.71,15500.0,30.0743,30.0821,30.0355,30.0743,15500.0
2014-05-12 13:45:00,38.71,38.72,38.69,38.69,9800.0,30.0743,30.0821,30.0588,30.0588,9800.0
2014-05-12 13:50:00,38.69,38.71,38.65,38.67,14700.0,30.0588,30.0743,30.0277,30.0433,14700.0
2014-05-12 13:55:00,38.67,38.71,38.66,38.69,17000.0,30.0433,30.0743,30.0355,30.0588,17000.0
2014-05-12 14:00:00,38.67,38.67,38.61,38.65,13100.0,30.0433,30.0433,29.9966,30.0277,13100.0
2014-05-12 14:05:00,38.65,38.66,38.61,38.61,17600.0,30.0277,30.0355,29.9966,29.9966,17600.0
2014-05-12 14:10:00,38.61,38.65,38.61,38.61,8600.0,29.9966,30.0277,29.9966,29.9966,8600.0
2014-05-12 14:15:00,38.62,38.62,38.52,38.52,15200.0,30.0044,30.0044,29.9267,29.9267,15200.0
2014-05-12 14:20:00,38.53,38.53,38.45,38.46,12700.0,29.9345,29.9345,29.8723,29.8801,12700.0
2014-05-12 14:25:00,38.46,38.46,38.43,38.43,2100.0,29.8801,29.8801,29.8568,29.8568,2100.0
2014-05-12 14:30:00,38.44,38.47,38.43,38.46,13100.0,29.8646,29.8879,29.8568,29.8801,13100.0
2014-05-12 14:35:00,38.46,38.5,38.45,38.47,16400.0,29.8801,29.9112,29.8723,29.8879,16400.0
2014-05-12 14:40:00,38.45,38.48,38.43,38.45,7900.0,29.8723,29.8956,29.8568,29.8723,7900.0
2014-05-12 14:45:00,38.44,38.44,38.35,38.4,23400.0,29.8646,29.8646,29.7946,29.8335,23400.0
2014-05-12 14:50:00,38.38,38.5,38.38,38.5,7100.0,29.8179,29.9112,29.8179,29.9112,7100.0
2014-05-12 14:55:00,38.49,38.5,38.48,38.48,11100.0,29.9034,29.9112,29.8956,29.8956,11100.0
2014-05-12 15:00:00,38.48,38.5,38.39,38.41,19900.0,29.8956,29.9112,29.8257,29.8413,19900.0
2014-05-12 15:05:00,38.42,38.43,38.34,38.34,38400.0,29.849,29.8568,29.7869,29.7869,38400.0
2014-05-12 15:10:00,38.34,38.37,38.32,38.33,50000.0,29.7869,29.8102,29.7713,29.7791,50000.0
2014-05-12 15:15:00,38.33,38.34,38.27,38.3,50400.0,29.7791,29.7869,29.7325,29.7558,50400.0
2014-05-12 15:20:00,38.29,38.29,38.24,38.29,66800.0,29.748,29.748,29.7092,29.748,66800.0
2014-05-12 15:25:00,38.29,38.29,38.24,38.28,45400.0,29.748,29.748,29.7092,29.7403,45400.0
2014-05-12 15:30:00,38.29,38.4,38.28,38.37,76000.0,29.748,29.8335,29.7403,29.8102,76000.0
2014-05-12 15:35:00,38.35,38.39,38.34,38.34,47400.0,29.7946,29.8257,29.7869,29.7869,47400.0
2014-05-12 15:40:00,38.34,38.41,38.34,38.41,27800.0,29.7869,29.8413,29.7869,29.8413,27800.0
2014-05-12 15:45:00,38.43,38.44,38.33,38.34,81000.0,29.8568,29.8646,29.7791,29.7869,81000.0
2014-05-12 15:50:00,38.34,38.38,38.33,38.37,84100.0,29.7869,29.8179,29.7791,29.8102,84100.0
2014-05-12 15:55:00,38.37,38.4,38.33,38.35,169900.0,29.8102,29.8335,29.7791,29.7946,169900.0
2014-05-13 09:30:00,38.38,38.44,38.17,38.36,24000.0,29.8179,29.8646,29.6548,29.8024,24000.0
2014-05-13 09:35:00,38.38,38.41,38.12,38.29,26300.0,29.8179,29.8413,29.6159,29.748,26300.0
2014-05-13 09:40:00,38.29,38.49,38.25,38.37,24800.0,29.748,29.9034,29.7169,29.8102,24800.0
2014-05-13 09:45:00,38.38,38.64,38.37,38.53,12300.0,29.8179,30.0199,29.8102,29.9345,12300.0
2014-05-13 09:50:00,38.53,38.59,38.44,38.53,23500.0,29.9345,29.9811,29.8646,29.9345,23500.0
2014-05-13 09:55:00,38.56,38.71,38.46,38.68,23600.0,29.9578,30.0743,29.8801,30.051,23600.0
2014-05-13 10:00:00,38.68,38.76,38.61,38.7,28900.0,30.051,30.1132,29.9966,30.0666,28900.0
2014-05-13 10:05:00,38.69,38.7,38.53,38.62,14600.0,30.0588,30.0666,29.9345,30.0044,14600.0
2014-05-13 10:10:00,38.63,38.63,38.55,38.56,12500.0,30.0122,30.0122,29.95,29.9578,12500.0
2014-05-13 10:15:00,38.55,38.55,38.26,38.29,14900.0,29.95,29.95,29.7247,29.748,14900.0
2014-05-13 10:20:00,38.29,38.29,38.22,38.27,16300.0,29.748,29.748,29.6936,29.7325,16300.0
2014-05-13 10:25:00,38.27,38.56,38.27,38.56,32600.0,29.7325,29.9578,29.7325,29.9578,32600.0
2014-05-13 10:30:00,38.56,38.57,38.42,38.46,13200.0,29.9578,29.9656,29.849,29.8801,13200.0
2014-05-13 10:35:00,38.46,38.56,38.43,38.56,26500.0,29.8801,29.9578,29.8568,29.9578,26500.0
2014-05-13 10:40:00,38.56,38.64,38.54,38.54,29000.0,29.9578,30.0199,29.9423,29.9423,29000.0
2014-05-13 10:45:00,38.53,38.57,38.48,38.49,12300.0,29.9345,29.9656,29.8956,29.9034,12300.0
2014-05-13 10:50:00,38.5,38.5,38.37,38.37,7500.0,29.9112,29.9112,29.8102,29.8102,7500.0
2014-05-13 10:55:00,38.37,38.38,38.33,38.34,39600.0,29.8102,29.8179,29.7791,29.7869,39600.0
2014-05-13 11:00:00,38.33,38.37,38.27,38.32,15700.0,29.7791,29.8102,29.7325,29.7713,15700.0
2014-05-13 11:05:00,38.32,38.4,38.24,38.39,15900.0,29.7713,29.8335,29.7092,29.8257,15900.0
2014-05-13 11:10:00,38.38,38.38,38.29,38.31,6700.0,29.8179,29.8179,29.748,29.7636,6700.0
2014-05-13 11:15:00,38.3,38.3,38.13,38.14,11800.0,29.7558,29.7558,29.6237,29.6315,11800.0
2014-05-13 11:20:00,38.13,38.15,38.03,38.03,16000.0,29.6237,29.6393,29.546,29.546,16000.0
2014-05-13 11:25:00,38.03,38.07,38.0,38.02,18600.0,29.546,29.5771,29.5227,29.5383,18600.0
2014-05-13 11:30:00,38.02,38.1,38.0,38.0,13300.0,29.5383,29.6004,29.5227,29.5227,13300.0
2014-05-13 11:35:00,38.01,38.01,37.95,37.95,10100.0,29.5305,29.5305,29.4839,29.4839,10100.0
2014-05-13 11:40:00,37.95,38.0,37.88,37.94,10900.0,29.4839,29.5227,29.4295,29.4761,10900.0
2014-05-13 11:45:00,37.94,37.99,37.89,37.97,8500.0,29.4761,29.5149,29.4373,29.4994,8500.0
2014-05-13 11:50:00,37.89,38.01,37.89,37.99,9000.0,29.4373,29.5305,29.4373,29.5149,9000.0
2014-05-13 11:55:00,37.99,38.06,37.98,38.0,12900.0,29.5149,29.5693,29.5072,29.5227,12900.0
2014-05-13 12:00:00,38.01,38.09,37.98,38.07,8200.0,29.5305,29.5926,29.5072,29.5771,8200.0
2014-05-13 12:05:00,38.08,38.08,38.02,38.02,4200.0,29.5849,29.5849,29.5383,29.5383,4200.0
2014-05-13 12:10:00,38.03,38.1,38.01,38.1,6900.0,29.546,29.6004,29.5305,29.6004,6900.0
2014-05-13 12:15:00,38.09,38.17,38.09,38.13,6400.0,29.5926,29.6548,29.5926,29.6237,6400.0
2014-05-13 12:20:00,38.15,38.21,38.11,38.12,8400.0,29.6393,29.6859,29.6082,29.6159,8400.0
2014-05-13 12:25:00,38.1,38.2,38.1,38.2,6900.0,29.6004,29.6781,29.6004,29.6781,6900.0
2014-05-13 12:30:00,38.19,38.2,38.08,38.1,4300.0,29.6703,29.6781,29.5849,29.6004,4300.0
2014-05-13 12:35:00,38.15,38.18,38.09,38.13,4100.0,29.6393,29.6626,29.5926,29.6237,4100.0
2014-05-13 12:40:00,38.13,38.2,38.13,38.2,3800.0,29.6237,29.6781,29.6237,29.6781,3800.0
2014-05-13 12:45:00,38.21,38.3,38.21,38.29,5400.0,29.6859,29.7558,29.6859,29.748,5400.0
2014-05-13 12:50:00,38.3,38.31,38.23,38.24,4600.0,29.7558,29.7636,29.7014,29.7092,4600.0
2014-05-13 12:55:00,38.24,38.3,38.24,38.29,6600.0,29.7092,29.7558,29.7092,29.748,6600.0
2014-05-13 13:00:00,38.3,38.32,38.25,38.25,4800.0,29.7558,29.7713,29.7169,29.7169,4800.0
2014-05-13 13:05:00,38.25,38.3,38.25,38.28,5100.0,29.7169,29.7558,29.7169,29.7403,5100.0
2014-05-13 13:10:00,38.29,38.3,38.23,38.26,3800.0,29.748,29.7558,29.7014,29.7247,3800.0
2014-05-13 13:15:00,38.28,38.39,38.27,38.38,5900.0,29.7403,29.8257,29.7325,29.8179,5900.0
2014-05-13 13:20:00,38.34,38.36,38.28,38.33,7700.0,29.7869,29.8024,29.7403,29.7791,7700.0
2014-05-13 13:25:00,38.31,38.35,38.29,38.34,9200.0,29.7636,29.7946,29.748,29.7869,9200.0
2014-05-13 13:30:00,38.34,38.35,38.27,38.27,5700.0,29.7869,29.7946,29.7325,29.7325,5700.0
2014-05-13 13:35:00,38.29,38.35,38.25,38.32,6900.0,29.748,29.7946,29.7169,29.7713,6900.0
2014-05-13 13:40:00,38.31,38.36,38.27,38.36,4900.0,29.7636,29.8024,29.7325,29.8024,4900.0
2014-05-13 13:45:00,38.34,38.38,38.29,38.35,7600.0,29.7869,29.8179,29.748,29.7946,7600.0
2014-05-13 13:50:00,38.34,38.38,38.33,38.36,12700.0,29.7869,29.8179,29.7791,29.8024,12700.0
2014-05-13 13:55:00,38.36,38.39,38.35,38.39,5100.0,29.8024,29.8257,29.7946,29.8257,5100.0
2014-05-13 14:00:00,38.4,38.49,38.4,38.48,6800.0,29.8335,29.9034,29.8335,29.8956,6800.0
2014-05-13 14:05:00,38.49,38.5,38.45,38.45,6000.0,29.9034,29.9112,29.8723,29.8723,6000.0
2014-05-13 14:10:00,38.45,38.47,38.43,38.47,5200.0,29.8723,29.8879,29.8568,29.8879,5200.0
2014-05-13 14:15:00,38.47,38.49,38.46,38.48,3200.0,29.8879,29.9034,29.8801,29.8956,3200.0
2014-05-13 14:20:00,38.48,38.52,38.47,38.51,11400.0,29.8956,29.9267,29.8879,29.9189,11400.0
2014-05-13 14:25:00,38.5,38.51,38.43,38.46,8700.0,29.9112,29.9189,29.8568,29.8801,8700.0
2014-05-13 14:30:00,38.46,38.54,38.46,38.54,4500.0,29.8801,29.9423,29.8801,29.9423,4500.0
2014-05-13 14:35:00,38.54,38.55,38.5,38.54,6700.0,29.9423,29.95,29.9112,29.9423,6700.0
2014-05-13 14:40:00,38.54,38.56,38.52,38.55,7000.0,29.9423,29.9578,29.9267,29.95,7000.0
2014-05-13 14:45:00,38.54,38.54,38.48,38.52,6200.0,29.9423,29.9423,29.8956,29.9267,6200.0
2014-05-13 14:50:00,38.52,38.58,38.46,38.57,18100.0,29.9267,29.9733,29.8801,29.9656,18100.0
2014-05-13 14:55:00,38.58,38.79,38.57,38.7,69200.0,29.9733,30.1365,29.9656,30.0666,69200.0
2014-05-13 15:00:00,38.7,38.74,38.69,38.73,10100.0,30.0666,30.0976,30.0588,30.0899,10100.0
2014-05-13 15:05:00,38.72,38.72,38.59,38.69,17200.0,30.0821,30.0821,29.9811,30.0588,17200.0
2014-05-13 15:10:00,38.69,38.69,38.61,38.62,21000.0,30.0588,30.0588,29.9966,30.0044,21000.0
2014-05-13 15:15:00,38.62,38.66,38.6,38.66,14500.0,30.0044,30.0355,29.9889,30.0355,14500.0
2014-05-13 15:20:00,38.65,38.66,38.63,38.64,8800.0,30.0277,30.0355,30.0122,30.0199,8800.0
2014-05-13 15:25:00,38.64,38.73,38.64,38.73,18700.0,30.0199,30.0899,30.0199,30.0899,18700.0
2014-05-13 15:30:00,38.74,38.79,38.72,38.75,38300.0,30.0976,30.1365,30.0821,30.1054,38300.0
2014-05-13 15:35:00,38.74,38.75,38.71,38.73,34500.0,30.0976,30.1054,30.0743,30.0899,34500.0
2014-05-13 15:40:00,38.72,38.72,38.63,38.64,30900.0,30.0821,30.0821,30.0122,30.0199,30900.0
2014-05-13 15:45:00,38.64,38.7,38.59,38.7,35500.0,30.0199,30.0666,29.9811,30.0666,35500.0
2014-05-13 15:50:00,38.7,38.71,38.64,38.66,33000.0,30.0666,30.0743,30.0199,30.0355,33000.0
2014-05-13 15:55:00,38.66,38.68,38.64,38.64,55800.0,30.0355,30.051,30.0199,30.0199,55800.0
2014-05-14 09:30:00,38.64,38.69,38.37,38.57,46800.0,30.0199,30.0588,29.8102,29.9656,46800.0
2014-05-14 09:35:00,38.58,38.58,38.44,38.49,30600.0,29.9733,29.9733,29.8646,29.9034,30600.0
2014-05-14 09:40:00,38.51,38.63,38.47,38.5,7900.0,29.9189,30.0122,29.8879,29.9112,7900.0
2014-05-14 09:45:00,38.5,38.57,38.44,38.44,4700.0,29.9112,29.9656,29.8646,29.8646,4700.0
2014-05-14 09:50:00,38.45,38.54,38.38,38.46,14100.0,29.8723,29.9423,29.8179,29.8801,14100.0
2014-05-14 09:55:00,38.48,38.49,38.36,38.43,6700.0,29.8956,29.9034,29.8024,29.8568,6700.0
2014-05-14 10:00:00,38.43,38.59,38.42,38.57,8000.0,29.8568,29.9811,29.849,29.9656,8000.0
2014-05-14 10:05:00,38.55,38.55,38.42,38.43,5000.0,29.95,29.95,29.849,29.8568,5000.0
2014-05-14 10:10:00,38.44,38.45,38.29,38.31,8100.0,29.8646,29.8723,29.748,29.7636,8100.0
2014-05-14 10:15:00,38.33,38.34,38.19,38.21,15300.0,29.7791,29.7869,29.6703,29.6859,15300.0
2014-05-14 10:20:00,38.22,38.23,38.12,38.21,7700.0,29.6936,29.7014,29.6159,29.6859,7700.0
2014-05-14 10:25:00,38.19,38.2,38.11,38.15,6400.0,29.6703,29.6781,29.6082,29.6393,6400.0
2014-05-14 10:30:00,38.15,38.15,38.01,38.04,4400.0,29.6393,29.6393,29.5305,29.5538,4400.0
2014-05-14 10:35:00,38.04,38.26,38.0,38.26,31000.0,29.5538,29.7247,29.5227,29.7247,31000.0
2014-05-14 10:40:00,38.24,38.37,38.23,38.33,13800.0,29.7092,29.8102,29.7014,29.7791,13800.0
2014-05-14 10:45:00,38.34,38.52,38.28,38.45,18200.0,29.7869,29.9267,29.7403,29.8723,18200.0
2014-05-14 10:50:00,38.45,38.48,38.4,38.4,10400.0,29.8723,29.8956,29.8335,29.8335,10400.0
2014-05-14 10:55:00,38.41,38.5,38.41,38.44,17200.0,29.8413,29.9112,29.8413,29.8646,17200.0
2014-05-14 11:00:00,38.45,38.45,38.41,38.42,38900.0,29.8723,29.8723,29.8413,29.849,38900.0
2014-05-14 11:05:00,38.42,38.48,38.4,38.48,17600.0,29.849,29.8956,29.8335,29.8956,17600.0
2014-05-14 11:10:00,38.5,38.53,38.48,38.49,12200.0,29.9112,29.9345,29.8956,29.9034,12200.0
2014-05-14 11:15:00,38.48,38.52,38.42,38.47,40500.0,29.8956,29.9267,29.849,29.8879,40500.0
2014-05-14 11:20:00,38.45,38.49,38.42,38.44,9100.0,29.8723,29.9034,29.849,29.8646,9100.0
2014-05-14 11:25:00,38.41,38.5,38.41,38.46,9600.0,29.8413,29.9112,29.8413,29.8801,9600.0
2014-05-14 11:30:00,38.46,38.5,38.43,38.43,22000.0,29.8801,29.9112,29.8568,29.8568,22000.0
2014-05-14 11:35:00,38.44,38.45,38.36,38.37,12900.0,29.8646,29.8723,29.8024,29.8102,12900.0
2014-05-14 11:40:00,38.35,38.4,38.34,38.37,6600.0,29.7946,29.8335,29.7869,29.8102,6600.0
2014-05-14 11:45:00,38.37,38.38,38.34,38.34,5800.0,29.8102,29.8179,29.7869,29.7869,5800.0
2014-05-14 11:50:00,38.32,38.37,38.29,38.32,12500.0,29.7713,29.8102,29.748,29.7713,12500.0
2014-05-14 11:55:00,38.32,38.32,38.25,38.26,2700.0,29.7713,29.7713,29.7169,29.7247,2700.0
2014-05-14 12:00:00,38.24,38.36,38.24,38.35,7500.0,29.7092,29.8024,29.7092,29.7946,7500.0
2014-05-14 12:05:00,38.35,38.39,38.32,38.37,8900.0,29.7946,29.8257,29.7713,29.8102,8900.0
2014-05-14 12:10:00,38.36,38.36,38.32,38.32,2700.0,29.8024,29.8024,29.7713,29.7713,2700.0
2014-05-14 12:15:00,38.31,38.37,38.26,38.36,7000.0,29.7636,29.8102,29.7247,29.8024,7000.0
2014-05-14 12:20:00,38.36,38.36,38.32,38.34,3300.0,29.8024,29.8024,29.7713,29.7869,3300.0
2014-05-14 12:25:00,38.35,38.36,38.33,38.33,5400.0,29.7946,29.8024,29.7791,29.7791,5400.0
2014-05-14 12:30:00,38.31,38.32,38.25,38.3,6300.0,29.7636,29.7713,29.7169,29.7558,6300.0
2014-05-14 12:35:00,38.29,38.31,38.27,38.28,7400.0,29.748,29.7636,29.7325,29.7403,7400.0
2014-05-14 12:40:00,38.27,38.28,38.25,38.28,3800.0,29.7325,29.7403,29.7169,29.7403,3800.0
2014-05-14 12:45:00,38.27,38.28,38.26,38.27,4000.0,29.7325,29.7403,29.7247,29.7325,4000.0
2014-05-14 12:50:00,38.27,38.28,38.17,38.26,7800.0,29.7325,29.7403,29.6548,29.7247,7800.0
2014-05-14 12:55:00,38.26,38.26,38.22,38.22,2200.0,29.7247,29.7247,29.6936,29.6936,2200.0
2014-05-14 13:00:00,38.22,38.35,38.22,38.33,6400.0,29.6936,29.7946,29.6936,29.7791,6400.0
2014-05-14 13:05:00,38.33,38.38,38.31,38.36,5600.0,29.7791,29.8179,29.7636,29.8024,5600.0
2014-05-14 13:10:00,38.37,38.37,38.34,38.37,6200.0,29.8102,29.8102,29.7869,29.8102,6200.0
2014-05-14 13:15:00,38.36,38.38,38.36,38.36,4500.0,29.8024,29.8179,29.8024,29.8024,4500.0
2014-05-14 13:20:00,38.35,38.53,38.3,38.53,40000.0,29.7946,29.9345,29.7558,29.9345,40000.0
2014-05-14 13:25:00,38.53,38.53,38.47,38.47,5700.0,29.9345,29.9345,29.8879,29.8879,5700.0
2014-05-14 13:30:00,38.46,38.6,38.46,38.58,10900.0,29.8801,29.9889,29.8801,29.9733,10900.0
2014-05-14 13:35:00,38.57,38.59,38.52,38.52,5900.0,29.9656,29.9811,29.9267,29.9267,5900.0
2014-05-14 13:40:00,38.5,38.52,38.49,38.49,4700.0,29.9112,29.9267,29.9034,29.9034,4700.0
2014-05-14 13:45:00,38.49,38.59,38.49,38.53,10300.0,29.9034,29.9811,29.9034,29.9345,10300.0
2014-05-14 13:50:00,38.54,38.57,38.54,38.55,7100.0,29.9423,29.9656,29.9423,29.95,7100.0
2014-05-14 13:55:00,38.54,38.55,38.53,38.54,4700.0,29.9423,29.95,29.9345,29.9423,4700.0
2014-05-14 14:00:00,38.53,38.53,38.48,38.51,11600.0,29.9345,29.9345,29.8956,29.9189,11600.0
2014-05-14 14:05:00,38.52,38.52,38.45,38.45,6200.0,29.9267,29.9267,29.8723,29.8723,6200.0
2014-05-14 14:10:00,38.46,38.48,38.45,38.47,7000.0,29.8801,29.8956,29.8723,29.8879,7000.0
2014-05-14 14:15:00,38.46,38.48,38.45,38.48,4900.0,29.8801,29.8956,29.8723,29.8956,4900.0
2014-05-14 14:20:00,38.49,38.49,38.48,38.48,3300.0,29.9034,29.9034,29.8956,29.8956,3300.0
2014-05-14 14:25:00,38.48,38.5,38.48,38.5,10800.0,29.8956,29.9112,29.8956,29.9112,10800.0
2014-05-14 14:30:00,38.49,38.55,38.48,38.55,17400.0,29.9034,29.95,29.8956,29.95,17400.0
2014-05-14 14:35:00,38.55,38.55,38.51,38.51,7700.0,29.95,29.95,29.9189,29.9189,7700.0
2014-05-14 14:40:00,38.51,38.52,38.42,38.42,10500.0,29.9189,29.9267,29.849,29.849,10500.0
2014-05-14 14:45:00,38.43,38.43,38.34,38.39,17100.0,29.8568,29.8568,29.7869,29.8257,17100.0
2014-05-14 14:50:00,38.38,38.41,38.33,38.38,12000.0,29.8179,29.8413,29.7791,29.8179,12000.0
2014-05-14 14:55:00,38.39,38.4,38.34,38.34,8000.0,29.8257,29.8335,29.7869,29.7869,8000.0
2014-05-14 15:00:00,38.34,38.37,38.3,38.37,9500.0,29.7869,29.8102,29.7558,29.8102,9500.0
2014-05-14 15:05:00,38.37,38.4,38.29,38.29,10200.0,29.8102,29.8335,29.748,29.748,10200.0
2014-05-14 15:10:00,38.27,38.33,38.27,38.3,10600.0,29.7325,29.7791,29.7325,29.7558,10600.0
2014-05-14 15:15:00,38.29,38.32,38.27,38.32,8900.0,29.748,29.7713,29.7325,29.7713,8900.0
2014-05-14 15:20:00,38.32,38.35,38.3,38.32,11000.0,29.7713,29.7946,29.7558,29.7713,11000.0
2014-05-14 15:25:00,38.32,38.37,38.32,38.34,14700.0,29.7713,29.8102,29.7713,29.7869,14700.0
2014-05-14 15:30:00,38.33,38.34,38.23,38.23,17800.0,29.7791,29.7869,29.7014,29.7014,17800.0
2014-05-14 15:35:00,38.22,38.22,38.14,38.15,19400.0,29.6936,29.6936,29.6315,29.6393,19400.0
2014-05-14 15:40:00,38.15,38.24,38.15,38.23,20900.0,29.6393,29.7092,29.6393,29.7014,20900.0
2014-05-14 15:45:00,38.24,38.26,38.18,38.18,49900.0,29.7092,29.7247,29.6626,29.6626,49900.0
2014-05-14 15:50:00,38.18,38.22,38.18,38.22,29700.0,29.6626,29.6936,29.6626,29.6936,29700.0
2014-05-14 15:55:00,38.22,38.24,38.19,38.22,62000.0,29.6936,29.7092,29.6703,29.6936,62000.0
2014-05-15 09:30:00,38.03,38.19,37.42,37.53,16900.0,29.546,29.6703,29.0721,29.1576,16900.0
2014-05-15 09:35:00,37.55,37.93,37.55,37.68,31800.0,29.1731,29.4683,29.1731,29.2741,31800.0
2014-05-15 09:40:00,37.68,37.78,37.56,37.72,41800.0,29.2741,29.3518,29.1809,29.3052,41800.0
2014-05-15 09:45:00,37.7,37.82,37.54,37.57,32200.0,29.2896,29.3829,29.1653,29.1886,32200.0
2014-05-15 09:50:00,37.54,37.55,37.33,37.36,33300.0,29.1653,29.1731,29.0022,29.0255,33300.0
2014-05-15 09:55:00,37.34,37.4,37.29,37.3,23100.0,29.01,29.0566,28.9711,28.9789,23100.0
2014-05-15 10:00:00,37.28,37.28,37.12,37.18,38400.0,28.9633,28.9633,28.839,28.8856,38400.0
2014-05-15 10:05:00,37.18,37.23,37.03,37.07,40400.0,28.8856,28.9245,28.7691,28.8002,40400.0
2014-05-15 10:10:00,37.04,37.11,36.98,37.01,48100.0,28.7769,28.8313,28.7303,28.7536,48100.0
2014-05-15 10:15:00,36.99,37.22,36.96,37.14,14000.0,28.738,28.9167,28.7147,28.8546,14000.0
2014-05-15 10:20:00,37.14,37.27,37.04,37.21,35400.0,28.8546,28.9556,28.7769,28.909,35400.0
2014-05-15 10:25:00,37.22,37.22,37.15,37.19,37800.0,28.9167,28.9167,28.8623,28.8934,37800.0
2014-05-15 10:30:00,37.18,37.21,37.09,37.12,16300.0,28.8856,28.909,28.8157,28.839,16300.0
2014-05-15 10:35:00,37.12,37.13,36.95,36.99,20200.0,28.839,28.8468,28.707,28.738,20200.0
2014-05-15 10:40:00,36.95,37.01,36.93,36.99,14200.0,28.707,28.7536,28.6914,28.738,14200.0
2014-05-15 10:45:00,36.99,37.07,36.99,37.06,10900.0,28.738,28.8002,28.738,28.7924,10900.0
2014-05-15 10:50:00,37.04,37.17,37.04,37.09,9500.0,28.7769,28.8779,28.7769,28.8157,9500.0
2014-05-15 10:55:00,37.1,37.14,37.04,37.08,7900.0,28.8235,28.8546,28.7769,28.808,7900.0
2014-05-15 11:00:00,37.1,37.12,36.95,36.97,18800.0,28.8235,28.839,28.707,28.7225,18800.0
2014-05-15 11:05:00,36.97,37.02,36.85,36.9,11100.0,28.7225,28.7613,28.6293,28.6681,11100.0
2014-05-15 11:10:00,36.89,36.91,36.71,36.75,22800.0,28.6603,28.6759,28.5205,28.5516,22800.0
2014-05-15 11:15:00,36.75,36.82,36.72,36.75,10100.0,28.5516,28.606,28.5283,28.5516,10100.0
2014-05-15 11:20:00,36.74,36.79,36.71,36.75,11000.0,28.5438,28.5827,28.5205,28.5516,11000.0
2014-05-15 11:25:00,36.76,36.95,36.76,36.9,13800.0,28.5593,28.707,28.5593,28.6681,13800.0
2014-05-15 11:30:00,36.89,36.95,36.83,36.95,7800.0,28.6603,28.707,28.6137,28.707,7800.0
2014-05-15 11:35:00,36.89,36.99,36.84,36.99,10800.0,28.6603,28.738,28.6215,28.738,10800.0
2014-05-15 11:40:00,36.99,36.99,36.86,36.87,10900.0,28.738,28.738,28.637,28.6448,10900.0
2014-05-15 11:45:00,36.87,36.92,36.82,36.85,13600.0,28.6448,28.6837,28.606,28.6293,13600.0
2014-05-15 11:50:00,36.87,36.93,36.86,36.93,7800.0,28.6448,28.6914,28.637,28.6914,7800.0
2014-05-15 11:55:00,36.9,36.9,36.82,36.85,14900.0,28.6681,28.6681,28.606,28.6293,14900.0
2014-05-15 12:00:00,36.85,36.92,36.82,36.9,11800.0,28.6293,28.6837,28.606,28.6681,11800.0
2014-05-15 12:05:00,36.94,36.99,36.88,36.88,15900.0,28.6992,28.738,28.6526,28.6526,15900.0
2014-05-15 12:10:00,36.88,36.9,36.86,36.9,3000.0,28.6526,28.6681,28.637,28.6681,3000.0
2014-05-15 12:15:00,36.88,36.88,36.76,36.77,4900.0,28.6526,28.6526,28.5593,28.5671,4900.0
2014-05-15 12:20:00,36.77,36.81,36.7,36.81,10400.0,28.5671,28.5982,28.5127,28.5982,10400.0
2014-05-15 12:25:00,36.79,36.83,36.74,36.76,11400.0,28.5827,28.6137,28.5438,28.5593,11400.0
2014-05-15 12:30:00,36.73,36.76,36.67,36.76,10600.0,28.536,28.5593,28.4894,28.5593,10600.0
2014-05-15 12:35:00,36.76,36.84,36.76,36.83,11400.0,28.5593,28.6215,28.5593,28.6137,11400.0
2014-05-15 12:40:00,36.82,36.84,36.8,36.82,6500.0,28.606,28.6215,28.5904,28.606,6500.0
2014-05-15 12:45:00,36.82,36.82,36.69,36.7,9900.0,28.606,28.606,28.505,28.5127,9900.0
2014-05-15 12:50:00,36.7,36.86,36.7,36.82,10000.0,28.5127,28.637,28.5127,28.606,10000.0
2014-05-15 12:55:00,36.83,36.91,36.83,36.87,8600.0,28.6137,28.6759,28.6137,28.6448,8600.0
2014-05-15 13:00:00,36.87,36.9,36.85,36.9,6800.0,28.6448,28.6681,28.6293,28.6681,6800.0
2014-05-15 13:05:00,36.9,36.94,36.87,36.89,9700.0,28.6681,28.6992,28.6448,28.6603,9700.0
2014-05-15 13:10:00,36.89,36.89,36.84,36.85,10400.0,28.6603,28.6603,28.6215,28.6293,10400.0
2014-05-15 13:15:00,36.87,36.87,36.75,36.76,7100.0,28.6448,28.6448,28.5516,28.5593,7100.0
2014-05-15 13:20:00,36.74,36.8,36.72,36.77,16000.0,28.5438,28.5904,28.5283,28.5671,16000.0
2014-05-15 13:25:00,36.77,36.8,36.76,36.77,8900.0,28.5671,28.5904,28.5593,28.5671,8900.0
2014-05-15 13:30:00,36.77,36.78,36.71,36.77,20600.0,28.5671,28.5749,28.5205,28.5671,20600.0
2014-05-15 13:35:00,36.76,36.77,36.7,36.73,9800.0,28.5593,28.5671,28.5127,28.536,9800.0
2014-05-15 13:40:00,36.72,36.72,36.66,36.67,9600.0,28.5283,28.5283,28.4817,28.4894,9600.0
2014-05-15 13:45:00,36.67,36.67,36.61,36.63,10500.0,28.4894,28.4894,28.4428,28.4583,10500.0
2014-05-15 13:50:00,36.64,36.67,36.6,36.65,12200.0,28.4661,28.4894,28.435,28.4739,12200.0
2014-05-15 13:55:00,36.65,36.69,36.64,36.69,15600.0,28.4739,28.505,28.4661,28.505,15600.0
2014-05-15 14:00:00,36.69,36.88,36.69,36.88,21400.0,28.505,28.6526,28.505,28.6526,21400.0
2014-05-15 14:05:00,36.87,37.09,36.85,36.97,40400.0,28.6448,28.8157,28.6293,28.7225,40400.0
2014-05-15 14:10:00,36.97,37.03,36.97,36.99,27100.0,28.7225,28.7691,28.7225,28.738,27100.0
2014-05-15 14:15:00,36.98,36.99,36.83,36.87,14200.0,28.7303,28.738,28.6137,28.6448,14200.0
2014-05-15 14:20:00,36.85,36.88,36.79,36.86,20200.0,28.6293,28.6526,28.5827,28.637,20200.0
2014-05-15 14:25:00,36.86,36.9,36.81,36.86,11500.0,28.637,28.6681,28.5982,28.637,11500.0
2014-05-15 14:30:00,36.86,36.87,36.83,36.87,13400.0,28.637,28.6448,28.6137,28.6448,13400.0
2014-05-15 14:35:00,36.87,36.95,36.82,36.95,26200.0,28.6448,28.707,28.606,28.707,26200.0
2014-05-15 14:40:00,36.95,37.0,36.95,36.98,17900.0,28.707,28.7458,28.707,28.7303,17900.0
2014-05-15 14:45:00,36.98,37.0,36.97,37.0,14900.0,28.7303,28.7458,28.7225,28.7458,14900.0
2014-05-15 14:50:00,37.01,37.11,37.01,37.06,9200.0,28.7536,28.8313,28.7536,28.7924,9200.0
2014-05-15 14:55:00,37.06,37.13,37.04,37.09,19500.0,28.7924,28.8468,28.7769,28.8157,19500.0
2014-05-15 15:00:00,37.09,37.13,37.06,37.09,13000.0,28.8157,28.8468,28.7924,28.8157,13000.0
2014-05-15 15:05:00,37.09,37.09,36.99,37.01,15000.0,28.8157,28.8157,28.738,28.7536,15000.0
2014-05-15 15:10:00,37.02,37.02,36.96,36.96,16400.0,28.7613,28.7613,28.7147,28.7147,16400.0
2014-05-15 15:15:00,36.97,37.02,36.97,36.98,19400.0,28.7225,28.7613,28.7225,28.7303,19400.0
2014-05-15 15:20:00,36.99,37.01,36.98,36.98,13100.0,28.738,28.7536,28.7303,28.7303,13100.0
2014-05-15 15:25:00,36.97,37.01,36.95,36.98,19300.0,28.7225,28.7536,28.707,28.7303,19300.0
2014-05-15 15:30:00,36.97,36.98,36.94,36.96,26200.0,28.7225,28.7303,28.6992,28.7147,26200.0
2014-05-15 15:35:00,36.95,37.02,36.95,37.01,33600.0,28.707,28.7613,28.707,28.7536,33600.0
2014-05-15 15:40:00,37.01,37.09,37.0,37.09,40400.0,28.7536,28.8157,28.7458,28.8157,40400.0
2014-05-15 15:45:00,37.08,37.18,37.06,37.09,68900.0,28.808,28.8856,28.7924,28.8157,68900.0
2014-05-15 15:50:00,37.09,37.13,37.08,37.11,49500.0,28.8157,28.8468,28.808,28.8313,49500.0
2014-05-15 15:55:00,37.11,37.11,37.05,37.07,104600.0,28.8313,28.8313,28.7846,28.8002,104600.0
2014-05-16 09:30:00,37.29,37.47,37.28,37.32,25700.0,28.9711,29.111,28.9633,28.9944,25700.0
2014-05-16 09:35:00,37.32,37.45,37.28,37.34,12300.0,28.9944,29.0954,28.9633,29.01,12300.0
2014-05-16 09:40:00,37.32,37.47,37.3,37.42,36000.0,28.9944,29.111,28.9789,29.0721,36000.0
2014-05-16 09:45:00,37.4,37.41,37.06,37.06,32600.0,29.0566,29.0643,28.7924,28.7924,32600.0
2014-05-16 09:50:00,37.1,37.21,37.08,37.2,6900.0,28.8235,28.909,28.808,28.9012,6900.0
2014-05-16 09:55:00,37.16,37.18,36.98,37.16,9000.0,28.8701,28.8856,28.7303,28.8701,9000.0
2014-05-16 10:00:00,37.18,37.33,37.17,37.24,14500.0,28.8856,29.0022,28.8779,28.9323,14500.0
2014-05-16 10:05:00,37.27,37.38,37.23,37.36,10700.0,28.9556,29.041,28.9245,29.0255,10700.0
2014-05-16 10:10:00,37.37,37.49,37.3,37.46,12600.0,29.0333,29.1265,28.9789,29.1032,12600.0
2014-05-16 10:15:00,37.46,37.64,37.41,37.59,33900.0,29.1032,29.243,29.0643,29.2042,33900.0
2014-05-16 10:20:00,37.59,37.63,37.53,37.63,10600.0,29.2042,29.2353,29.1576,29.2353,10600.0
2014-05-16 10:25:00,37.6,37.69,37.55,37.61,14900.0,29.212,29.2819,29.1731,29.2197,14900.0
2014-05-16 10:30:00,37.61,37.7,37.6,37.66,10600.0,29.2197,29.2896,29.212,29.2586,10600.0
2014-05-16 10:35:00,37.67,37.86,37.67,37.84,22300.0,29.2663,29.414,29.2663,29.3984,22300.0
2014-05-16 10:40:00,37.83,37.89,37.72,37.89,13200.0,29.3906,29.4373,29.3052,29.4373,13200.0
2014-05-16 10:45:00,37.88,38.0,37.88,37.95,15700.0,29.4295,29.5227,29.4295,29.4839,15700.0
2014-05-16 10:50:00,37.99,38.08,37.94,37.98,40800.0,29.5149,29.5849,29.4761,29.5072,40800.0
2014-05-16 10:55:00,37.99,38.0,37.92,37.95,15300.0,29.5149,29.5227,29.4606,29.4839,15300.0
2014-05-16 11:00:00,37.94,37.95,37.86,37.89,11900.0,29.4761,29.4839,29.414,29.4373,11900.0
2014-05-16 11:05:00,37.9,37.95,37.89,37.95,13200.0,29.445,29.4839,29.4373,29.4839,13200.0
2014-05-16 11:10:00,37.95,37.99,37.92,37.98,9600.0,29.4839,29.5149,29.4606,29.5072,9600.0
2014-05-16 11:15:00,37.98,38.08,37.97,38.08,10700.0,29.5072,29.5849,29.4994,29.5849,10700.0
2014-05-16 11:20:00,38.08,38.2,38.08,38.2,17900.0,29.5849,29.6781,29.5849,29.6781,17900.0
2014-05-16 11:25:00,38.21,38.21,38.08,38.14,10600.0,29.6859,29.6859,29.5849,29.6315,10600.0
2014-05-16 11:30:00,38.14,38.21,38.14,38.2,8500.0,29.6315,29.6859,29.6315,29.6781,8500.0
2014-05-16 11:35:00,38.2,38.2,38.04,38.04,26400.0,29.6781,29.6781,29.5538,29.5538,26400.0
2014-05-16 11:40:00,38.05,38.05,37.92,37.92,52100.0,29.5616,29.5616,29.4606,29.4606,52100.0
2014-05-16 11:45:00,37.9,38.1,37.88,38.1,36300.0,29.445,29.6004,29.4295,29.6004,36300.0
2014-05-16 11:50:00,37.95,38.01,37.92,37.92,14200.0,29.4839,29.5305,29.4606,29.4606,14200.0
2014-05-16 11:55:00,37.94,38.02,37.93,38.0,5100.0,29.4761,29.5383,29.4683,29.5227,5100.0
2014-05-16 12:00:00,37.98,38.01,37.97,38.01,3800.0,29.5072,29.5305,29.4994,29.5305,3800.0
2014-05-16 12:05:00,38.02,38.02,37.93,37.95,14800.0,29.5383,29.5383,29.4683,29.4839,14800.0
2014-05-16 12:10:00,37.96,37.98,37.94,37.96,10200.0,29.4916,29.5072,29.4761,29.4916,10200.0
2014-05-16 12:15:00,37.95,38.01,37.94,37.99,6000.0,29.4839,29.5305,29.4761,29.5149,6000.0
2014-05-16 12:20:00,37.97,37.97,37.88,37.89,18500.0,29.4994,29.4994,29.4295,29.4373,18500.0
2014-05-16 12:25:00,37.88,37.94,37.86,37.93,13700.0,29.4295,29.4761,29.414,29.4683,13700.0
2014-05-16 12:30:00,37.93,38.0,37.92,38.0,12200.0,29.4683,29.5227,29.4606,29.5227,12200.0
2014-05-16 12:35:00,37.99,38.02,37.92,37.97,11200.0,29.5149,29.5383,29.4606,29.4994,11200.0
2014-05-16 12:40:00,37.97,37.97,37.85,37.85,13000.0,29.4994,29.4994,29.4062,29.4062,13000.0
2014-05-16 12:45:00,37.86,37.87,37.79,37.85,24500.0,29.414,29.4217,29.3596,29.4062,24500.0
2014-05-16 12:50:00,37.84,37.88,37.82,37.88,5100.0,29.3984,29.4295,29.3829,29.4295,5100.0
2014-05-16 12:55:00,37.88,37.89,37.85,37.88,5400.0,29.4295,29.4373,29.4062,29.4295,5400.0
2014-05-16 13:00:00,37.87,37.87,37.79,37.8,8900.0,29.4217,29.4217,29.3596,29.3673,8900.0
2014-05-16 13:05:00,37.79,37.88,37.79,37.88,4300.0,29.3596,29.4295,29.3596,29.4295,4300.0
2014-05-16 13:10:00,37.88,37.88,37.84,37.86,6300.0,29.4295,29.4295,29.3984,29.414,6300.0
2014-05-16 13:15:00,37.86,37.9,37.85,37.88,9500.0,29.414,29.445,29.4062,29.4295,9500.0
2014-05-16 13:20:00,37.88,37.92,37.87,37.91,10800.0,29.4295,29.4606,29.4217,29.4528,10800.0
2014-05-16 13:25:00,37.9,37.93,37.85,37.89,9000.0,29.445,29.4683,29.4062,29.4373,9000.0
2014-05-16 13:30:00,37.88,37.93,37.85,37.93,5300.0,29.4295,29.4683,29.4062,29.4683,5300.0
2014-05-16 13:35:00,37.94,38.02,37.91,37.99,17800.0,29.4761,29.5383,29.4528,29.5149,17800.0
2014-05-16 13:40:00,38.01,38.02,37.94,37.95,9700.0,29.5305,29.5383,29.4761,29.4839,9700.0
2014-05-16 13:45:00,37.95,37.97,37.94,37.97,3100.0,29.4839,29.4994,29.4761,29.4994,3100.0
2014-05-16 13:50:00,37.97,37.98,37.96,37.97,11300.0,29.4994,29.5072,29.4916,29.4994,11300.0
2014-05-16 13:55:00,37.97,38.01,37.96,38.01,12300.0,29.4994,29.5305,29.4916,29.5305,12300.0
2014-05-16 14:00:00,38.0,38.0,37.89,37.89,14600.0,29.5227,29.5227,29.4373,29.4373,14600.0
2014-05-16 14:05:00,37.9,37.9,37.89,37.89,9300.0,29.445,29.445,29.4373,29.4373,9300.0
2014-05-16 14:10:00,37.9,37.9,37.73,37.73,14700.0,29.445,29.445,29.313,29.313,14700.0
2014-05-16 14:15:00,37.73,37.78,37.72,37.74,13800.0,29.313,29.3518,29.3052,29.3207,13800.0
2014-05-16 14:20:00,37.74,37.77,37.73,37.77,13100.0,29.3207,29.344,29.313,29.344,13100.0
2014-05-16 14:25:00,37.77,37.8,37.77,37.78,13700.0,29.344,29.3673,29.344,29.3518,13700.0
2014-05-16 14:30:00,37.79,37.81,37.77,37.81,8000.0,29.3596,29.3751,29.344,29.3751,8000.0
2014-05-16 14:35:00,37.81,37.87,37.8,37.85,9800.0,29.3751,29.4217,29.3673,29.4062,9800.0
2014-05-16 14:40:00,37.84,37.95,37.84,37.95,10100.0,29.3984,29.4839,29.3984,29.4839,10100.0
2014-05-16 14:45:00,37.95,37.97,37.94,37.94,6300.0,29.4839,29.4994,29.4761,29.4761,6300.0
2014-05-16 14:50:00,37.94,37.94,37.84,37.86,11100.0,29.4761,29.4761,29.3984,29.414,11100.0
2014-05-16 14:55:00,37.86,37.97,37.84,37.95,17200.0,29.414,29.4994,29.3984,29.4839,17200.0
2014-05-16 15:00:00,37.97,37.98,37.93,37.97,14900.0,29.4994,29.5072,29.4683,29.4994,14900.0
2014-05-16 15:05:00,37.97,38.01,37.97,38.0,13100.0,29.4994,29.5305,29.4994,29.5227,13100.0
2014-05-16 15:10:00,38.01,38.02,37.99,38.0,20000.0,29.5305,29.5383,29.5149,29.5227,20000.0
2014-05-16 15:15:00,38.0,38.03,37.97,38.0,21800.0,29.5227,29.546,29.4994,29.5227,21800.0
2014-05-16 15:20:00,37.99,37.99,37.95,37.96,11800.0,29.5149,29.5149,29.4839,29.4916,11800.0
2014-05-16 15:25:00,37.95,37.98,37.91,37.93,20100.0,29.4839,29.5072,29.4528,29.4683,20100.0
2014-05-16 15:30:00,37.93,38.02,37.93,38.02,25300.0,29.4683,29.5383,29.4683,29.5383,25300.0
2014-05-16 15:35:00,38.02,38.03,37.98,38.01,38500.0,29.5383,29.546,29.5072,29.5305,38500.0
2014-05-16 15:40:00,38.0,38.0,37.98,38.0,41300.0,29.5227,29.5227,29.5072,29.5227,41300.0
2014-05-16 15:45:00,38.0,38.02,37.98,38.0,42100.0,29.5227,29.5383,29.5072,29.5227,42100.0
2014-05-16 15:50:00,38.0,38.06,37.98,38.03,74500.0,29.5227,29.5693,29.5072,29.546,74500.0
2014-05-16 15:55:00,38.02,38.03,37.99,38.0,149600.0,29.5383,29.546,29.5149,29.5227,149600.0
2014-05-19 09:30:00,37.8,37.8,37.59,37.71,40700.0,29.3673,29.3673,29.2042,29.2974,40700.0
2014-05-19 09:35:00,37.68,37.79,37.68,37.75,13600.0,29.2741,29.3596,29.2741,29.3285,13600.0
2014-05-19 09:40:00,37.73,37.73,37.58,37.65,22500.0,29.313,29.313,29.1964,29.2508,22500.0
2014-05-19 09:45:00,37.64,37.78,37.6,37.78,22200.0,29.243,29.3518,29.212,29.3518,22200.0
2014-05-19 09:50:00,37.78,37.89,37.76,37.89,16600.0,29.3518,29.4373,29.3363,29.4373,16600.0
2014-05-19 09:55:00,37.86,38.03,37.81,37.97,57100.0,29.414,29.546,29.3751,29.4994,57100.0
2014-05-19 10:00:00,37.98,38.09,37.85,37.88,29600.0,29.5072,29.5926,29.4062,29.4295,29600.0
2014-05-19 10:05:00,37.85,37.85,37.68,37.75,7000.0,29.4062,29.4062,29.2741,29.3285,7000.0
2014-05-19 10:10:00,37.72,37.74,37.62,37.68,9800.0,29.3052,29.3207,29.2275,29.2741,9800.0
2014-05-19 10:15:00,37.64,37.72,37.61,37.65,11200.0,29.243,29.3052,29.2197,29.2508,11200.0
2014-05-19 10:20:00,37.61,37.66,37.6,37.61,8600.0,29.2197,29.2586,29.212,29.2197,8600.0
2014-05-19 10:25:00,37.62,37.66,37.53,37.57,11500.0,29.2275,29.2586,29.1576,29.1886,11500.0
2014-05-19 10:30:00,37.55,37.74,37.52,37.72,21500.0,29.1731,29.3207,29.1498,29.3052,21500.0
2014-05-19 10:35:00,37.72,37.93,37.72,37.87,22300.0,29.3052,29.4683,29.3052,29.4217,22300.0
2014-05-19 10:40:00,37.87,37.98,37.85,37.97,31300.0,29.4217,29.5072,29.4062,29.4994,31300.0
2014-05-19 10:45:00,37.95,37.98,37.88,37.88,16500.0,29.4839,29.5072,29.4295,29.4295,16500.0
2014-05-19 10:50:00,37.87,37.88,37.73,37.73,8000.0,29.4217,29.4295,29.313,29.313,8000.0
2014-05-19 10:55:00,37.74,37.79,37.73,37.77,17500.0,29.3207,29.3596,29.313,29.344,17500.0
2014-05-19 11:00:00,37.77,37.79,37.69,37.76,21200.0,29.344,29.3596,29.2819,29.3363,21200.0
2014-05-19 11:05:00,37.75,37.79,37.73,37.74,8300.0,29.3285,29.3596,29.313,29.3207,8300.0
2014-05-19 11:10:00,37.75,37.89,37.75,37.87,10200.0,29.3285,29.4373,29.3285,29.4217,10200.0
2014-05-19 11:15:00,37.87,37.94,37.85,37.94,34200.0,29.4217,29.4761,29.4062,29.4761,34200.0
2014-05-19 11:20:00,37.94,37.96,37.88,37.96,10000.0,29.4761,29.4916,29.4295,29.4916,10000.0
2014-05-19 11:25:00,37.92,37.97,37.9,37.94,11000.0,29.4606,29.4994,29.445,29.4761,11000.0
2014-05-19 11:30:00,37.95,38.02,37.94,38.01,12100.0,29.4839,29.5383,29.4761,29.5305,12100.0
2014-05-19 11:35:00,38.01,38.01,37.91,37.91,6000.0,29.5305,29.5305,29.4528,29.4528,6000.0
2014-05-19 11:40:00,37.91,37.95,37.9,37.95,9400.0,29.4528,29.4839,29.445,29.4839,9400.0
2014-05-19 11:45:00,37.95,37.99,37.94,37.99,5400.0,29.4839,29.5149,29.4761,29.5149,5400.0
2014-05-19 11:50:00,37.99,38.01,37.98,37.98,3100.0,29.5149,29.5305,29.5072,29.5072,3100.0
2014-05-19 11:55:00,37.98,37.98,37.93,37.93,7500.0,29.5072,29.5072,29.4683,29.4683,7500.0
2014-05-19 12:00:00,37.92,37.94,37.9,37.92,6500.0,29.4606,29.4761,29.445,29.4606,6500.0
2014-05-19 12:05:00,37.91,38.0,37.9,37.95,6100.0,29.4528,29.5227,29.445,29.4839,6100.0
2014-05-19 12:10:00,37.95,37.98,37.91,37.98,25700.0,29.4839,29.5072,29.4528,29.5072,25700.0
2014-05-19 12:15:00,37.99,38.06,37.99,38.02,7900.0,29.5149,29.5693,29.5149,29.5383,7900.0
2014-05-19 12:20:00,38.03,38.25,38.03,38.24,28500.0,29.546,29.7169,29.546,29.7092,28500.0
2014-05-19 12:25:00,38.25,38.28,38.24,38.28,14000.0,29.7169,29.7403,29.7092,29.7403,14000.0
2014-05-19 12:30:00,38.22,38.27,38.18,38.23,43200.0,29.6936,29.7325,29.6626,29.7014,43200.0
2014-05-19 12:35:00,38.26,38.26,38.14,38.14,8700.0,29.7247,29.7247,29.6315,29.6315,8700.0
2014-05-19 12:40:00,38.17,38.28,38.16,38.28,14300.0,29.6548,29.7403,29.647,29.7403,14300.0
2014-05-19 12:45:00,38.26,38.28,38.23,38.26,9900.0,29.7247,29.7403,29.7014,29.7247,9900.0
2014-05-19 12:50:00,38.26,38.28,38.23,38.25,18000.0,29.7247,29.7403,29.7014,29.7169,18000.0
2014-05-19 12:55:00,38.25,38.26,38.12,38.15,5600.0,29.7169,29.7247,29.6159,29.6393,5600.0
2014-05-19 13:00:00,38.16,38.18,38.07,38.18,13100.0,29.647,29.6626,29.5771,29.6626,13100.0
2014-05-19 13:05:00,38.16,38.19,38.15,38.18,1500.0,29.647,29.6703,29.6393,29.6626,1500.0
2014-05-19 13:10:00,38.18,38.2,38.11,38.13,6700.0,29.6626,29.6781,29.6082,29.6237,6700.0
2014-05-19 13:15:00,38.12,38.12,37.94,37.94,7300.0,29.6159,29.6159,29.4761,29.4761,7300.0
2014-05-19 13:20:00,37.93,38.07,37.91,38.07,7100.0,29.4683,29.5771,29.4528,29.5771,7100.0
2014-05-19 13:25:00,38.07,38.1,38.02,38.1,10000.0,29.5771,29.6004,29.5383,29.6004,10000.0
2014-05-19 13:30:00,38.1,38.16,38.09,38.12,5500.0,29.6004,29.647,29.5926,29.6159,5500.0
2014-05-19 13:35:00,38.1,38.11,38.04,38.04,6200.0,29.6004,29.6082,29.5538,29.5538,6200.0
2014-05-19 13:40:00,38.05,38.15,38.05,38.14,12000.0,29.5616,29.6393,29.5616,29.6315,12000.0
2014-05-19 13:45:00,38.16,38.23,38.16,38.2,11000.0,29.647,29.7014,29.647,29.6781,11000.0
2014-05-19 13:50:00,38.19,38.19,38.12,38.12,4800.0,29.6703,29.6703,29.6159,29.6159,4800.0
2014-05-19 13:55:00,38.12,38.17,38.12,38.17,9100.0,29.6159,29.6548,29.6159,29.6548,9100.0
2014-05-19 14:00:00,38.16,38.19,38.1,38.1,19000.0,29.647,29.6703,29.6004,29.6004,19000.0
2014-05-19 14:05:00,38.1,38.11,38.05,38.07,31200.0,29.6004,29.6082,29.5616,29.5771,31200.0
2014-05-19 14:10:00,38.06,38.1,38.05,38.1,22400.0,29.5693,29.6004,29.5616,29.6004,22400.0
2014-05-19 14:15:00,38.09,38.11,38.08,38.08,17300.0,29.5926,29.6082,29.5849,29.5849,17300.0
2014-05-19 14:20:00,38.09,38.12,38.07,38.12,13000.0,29.5926,29.6159,29.5771,29.6159,13000.0
2014-05-19 14:25:00,38.11,38.12,38.03,38.03,18700.0,29.6082,29.6159,29.546,29.546,18700.0
2014-05-19 14:30:00,38.03,38.03,37.94,37.97,12000.0,29.546,29.546,29.4761,29.4994,12000.0
2014-05-19 14:35:00,37.97,38.01,37.96,38.0,7500.0,29.4994,29.5305,29.4916,29.5227,7500.0
2014-05-19 14:40:00,38.0,38.07,38.0,38.02,10900.0,29.5227,29.5771,29.5227,29.5383,10900.0
2014-05-19 14:45:00,37.98,38.02,37.93,37.93,14400.0,29.5072,29.5383,29.4683,29.4683,14400.0
2014-05-19 14:50:00,37.95,37.95,37.91,37.92,21100.0,29.4839,29.4839,29.4528,29.4606,21100.0
2014-05-19 14:55:00,37.93,38.01,37.93,37.99,32200.0,29.4683,29.5305,29.4683,29.5149,32200.0
2014-05-19 15:00:00,37.98,38.02,37.98,37.98,11900.0,29.5072,29.5383,29.5072,29.5072,11900.0
2014-05-19 15:05:00,37.99,38.04,37.98,38.04,7500.0,29.5149,29.5538,29.5072,29.5538,7500.0
2014-05-19 15:10:00,38.05,38.09,38.05,38.08,12200.0,29.5616,29.5926,29.5616,29.5849,12200.0
2014-05-19 15:15:00,38.08,38.08,37.98,38.03,22800.0,29.5849,29.5849,29.5072,29.546,22800.0
2014-05-19 15:20:00,38.03,38.09,38.02,38.03,10300.0,29.546,29.5926,29.5383,29.546,10300.0
2014-05-19 15:25:00,38.02,38.06,38.02,38.05,6300.0,29.5383,29.5693,29.5383,29.5616,6300.0
2014-05-19 15:30:00,38.06,38.11,38.05,38.09,26200.0,29.5693,29.6082,29.5616,29.5926,26200.0
2014-05-19 15:35:00,38.09,38.09,38.07,38.07,97200.0,29.5926,29.5926,29.5771,29.5771,97200.0
2014-05-19 15:40:00,38.08,38.12,38.08,38.11,25300.0,29.5849,29.6159,29.5849,29.6082,25300.0
2014-05-19 15:45:00,38.12,38.18,38.11,38.17,58900.0,29.6159,29.6626,29.6082,29.6548,58900.0
2014-05-19 15:50:00,38.16,38.21,38.16,38.2,39200.0,29.647,29.6859,29.647,29.6781,39200.0
2014-05-19 15:55:00,38.21,38.26,38.2,38.25,136600.0,29.6859,29.7247,29.6781,29.7169,136600.0
2014-05-20 09:30:00,38.63,38.8,38.3,38.35,101200.0,30.0122,30.1442,29.7558,29.7946,101200.0
2014-05-20 09:35:00,38.37,38.37,37.81,37.97,75000.0,29.8102,29.8102,29.3751,29.4994,75000.0
2014-05-20 09:40:00,37.98,38.06,37.56,37.6,62400.0,29.5072,29.5693,29.1809,29.212,62400.0
2014-05-20 09:45:00,37.62,37.82,37.56,37.58,37100.0,29.2275,29.3829,29.1809,29.1964,37100.0
2014-05-20 09:50:00,37.58,37.58,37.4,37.4,43500.0,29.1964,29.1964,29.0566,29.0566,43500.0
2014-05-20 09:55:00,37.46,37.46,37.3,37.43,21100.0,29.1032,29.1032,28.9789,29.0799,21100.0
2014-05-20 10:00:00,37.4,37.46,37.33,37.43,20000.0,29.0566,29.1032,29.0022,29.0799,20000.0
2014-05-20 10:05:00,37.46,37.52,37.36,37.44,20600.0,29.1032,29.1498,29.0255,29.0876,20600.0
2014-05-20 10:10:00,37.48,37.65,37.48,37.56,14000.0,29.1187,29.2508,29.1187,29.1809,14000.0
2014-05-20 10:15:00,37.53,37.85,37.53,37.81,34300.0,29.1576,29.4062,29.1576,29.3751,34300.0
2014-05-20 10:20:00,37.79,37.91,37.78,37.87,56500.0,29.3596,29.4528,29.3518,29.4217,56500.0
2014-05-20 10:25:00,37.87,37.87,37.77,37.77,23100.0,29.4217,29.4217,29.344,29.344,23100.0
2014-05-20 10:30:00,37.75,37.84,37.73,37.84,27400.0,29.3285,29.3984,29.313,29.3984,27400.0
2014-05-20 10:35:00,37.84,38.0,37.82,37.92,43700.0,29.3984,29.5227,29.3829,29.4606,43700.0
2014-05-20 10:40:00,37.9,37.94,37.84,37.92,14000.0,29.445,29.4761,29.3984,29.4606,14000.0
2014-05-20 10:45:00,37.92,37.92,37.82,37.9,10700.0,29.4606,29.4606,29.3829,29.445,10700.0
2014-05-20 10:50:00,37.88,37.91,37.71,37.79,19300.0,29.4295,29.4528,29.2974,29.3596,19300.0
2014-05-20 10:55:00,37.78,37.89,37.78,37.84,9200.0,29.3518,29.4373,29.3518,29.3984,9200.0
2014-05-20 11:00:00,37.85,37.86,37.79,37.86,9300.0,29.4062,29.414,29.3596,29.414,9300.0
2014-05-20 11:05:00,37.86,37.88,37.82,37.88,7500.0,29.414,29.4295,29.3829,29.4295,7500.0
2014-05-20 11:10:00,37.84,37.92,37.84,37.88,7300.0,29.3984,29.4606,29.3984,29.4295,7300.0
2014-05-20 11:15:00,37.86,37.93,37.85,37.86,17500.0,29.414,29.4683,29.4062,29.414,17500.0
2014-05-20 11:20:00,37.87,37.87,37.81,37.85,22300.0,29.4217,29.4217,29.3751,29.4062,22300.0
2014-05-20 11:25:00,37.85,37.87,37.73,37.73,25900.0,29.4062,29.4217,29.313,29.313,25900.0
2014-05-20 11:30:00,37.73,37.75,37.62,37.62,24900.0,29.313,29.3285,29.2275,29.2275,24900.0
2014-05-20 11:35:00,37.63,37.66,37.56,37.64,30700.0,29.2353,29.2586,29.1809,29.243,30700.0
2014-05-20 11:40:00,37.61,37.67,37.55,37.66,8400.0,29.2197,29.2663,29.1731,29.2586,8400.0
2014-05-20 11:45:00,37.66,37.84,37.66,37.74,28000.0,29.2586,29.3984,29.2586,29.3207,28000.0
2014-05-20 11:50:00,37.76,37.77,37.69,37.77,13100.0,29.3363,29.344,29.2819,29.344,13100.0
2014-05-20 11:55:00,37.77,37.81,37.67,37.67,9400.0,29.344,29.3751,29.2663,29.2663,9400.0
2014-05-20 12:00:00,37.67,37.67,37.47,37.49,14400.0,29.2663,29.2663,29.111,29.1265,14400.0
2014-05-20 12:05:00,37.48,37.6,37.46,37.58,12100.0,29.1187,29.212,29.1032,29.1964,12100.0
2014-05-20 12:10:00,37.59,37.59,37.47,37.52,11600.0,29.2042,29.2042,29.111,29.1498,11600.0
2014-05-20 12:15:00,37.52,37.58,37.47,37.57,9400.0,29.1498,29.1964,29.111,29.1886,9400.0
2014-05-20 12:20:00,37.56,37.6,37.52,37.53,6400.0,29.1809,29.212,29.1498,29.1576,6400.0
2014-05-20 12:25:00,37.52,37.56,37.51,37.54,7700.0,29.1498,29.1809,29.142,29.1653,7700.0
2014-05-20 12:30:00,37.54,37.59,37.5,37.59,12000.0,29.1653,29.2042,29.1343,29.2042,12000.0
2014-05-20 12:35:00,37.58,37.58,37.46,37.46,12100.0,29.1964,29.1964,29.1032,29.1032,12100.0
2014-05-20 12:40:00,37.45,37.57,37.44,37.57,10700.0,29.0954,29.1886,29.0876,29.1886,10700.0
2014-05-20 12:45:00,37.55,37.57,37.51,37.52,6600.0,29.1731,29.1886,29.142,29.1498,6600.0
2014-05-20 12:50:00,37.54,37.65,37.54,37.65,6900.0,29.1653,29.2508,29.1653,29.2508,6900.0
2014-05-20 12:55:00,37.65,37.66,37.6,37.6,6300.0,29.2508,29.2586,29.212,29.212,6300.0
2014-05-20 13:00:00,37.6,37.6,37.44,37.45,24900.0,29.212,29.212,29.0876,29.0954,24900.0
2014-05-20 13:05:00,37.44,37.44,37.3,37.34,17300.0,29.0876,29.0876,28.9789,29.01,17300.0
2014-05-20 13:10:00,37.32,37.34,37.22,37.22,24600.0,28.9944,29.01,28.9167,28.9167,24600.0
2014-05-20 13:15:00,37.23,37.26,37.2,37.22,14900.0,28.9245,28.9478,28.9012,28.9167,14900.0
2014-05-20 13:20:00,37.22,37.22,37.05,37.07,46700.0,28.9167,28.9167,28.7846,28.8002,46700.0
2014-05-20 13:25:00,37.08,37.16,37.04,37.11,45700.0,28.808,28.8701,28.7769,28.8313,45700.0
2014-05-20 13:30:00,37.12,37.25,37.1,37.2,9000.0,28.839,28.94,28.8235,28.9012,9000.0
2014-05-20 13:35:00,37.21,37.34,37.2,37.32,19000.0,28.909,29.01,28.9012,28.9944,19000.0
2014-05-20 13:40:00,37.31,37.32,37.2,37.24,11200.0,28.9866,28.9944,28.9012,28.9323,11200.0
2014-05-20 13:45:00,37.23,37.28,37.17,37.19,7500.0,28.9245,28.9633,28.8779,28.8934,7500.0
2014-05-20 13:50:00,37.15,37.2,37.15,37.16,9300.0,28.8623,28.9012,28.8623,28.8701,9300.0
2014-05-20 13:55:00,37.16,37.22,37.13,37.2,11300.0,28.8701,28.9167,28.8468,28.9012,11300.0
2014-05-20 14:00:00,37.21,37.22,37.16,37.17,12600.0,28.909,28.9167,28.8701,28.8779,12600.0
2014-05-20 14:05:00,37.19,37.26,37.18,37.22,18800.0,28.8934,28.9478,28.8856,28.9167,18800.0
2014-05-20 14:10:00,37.21,37.29,37.21,37.21,6400.0,28.909,28.9711,28.909,28.909,6400.0
2014-05-20 14:15:00,37.21,37.27,37.21,37.26,12900.0,28.909,28.9556,28.909,28.9478,12900.0
2014-05-20 14:20:00,37.27,37.3,37.24,37.28,15100.0,28.9556,28.9789,28.9323,28.9633,15100.0
2014-05-20 14:25:00,37.28,37.31,37.21,37.25,16600.0,28.9633,28.9866,28.909,28.94,16600.0
2014-05-20 14:30:00,37.24,37.27,37.18,37.19,12300.0,28.9323,28.9556,28.8856,28.8934,12300.0
2014-05-20 14:35:00,37.19,37.24,37.15,37.19,13200.0,28.8934,28.9323,28.8623,28.8934,13200.0
2014-05-20 14:40:00,37.18,37.26,37.17,37.22,9600.0,28.8856,28.9478,28.8779,28.9167,9600.0
2014-05-20 14:45:00,37.22,37.29,37.22,37.27,7000.0,28.9167,28.9711,28.9167,28.9556,7000.0
2014-05-20 14:50:00,37.28,37.33,37.26,37.29,12100.0,28.9633,29.0022,28.9478,28.9711,12100.0
2014-05-20 14:55:00,37.31,37.37,37.3,37.33,10200.0,28.9866,29.0333,28.9789,29.0022,10200.0
2014-05-20 15:00:00,37.33,37.39,37.32,37.37,11000.0,29.0022,29.0488,28.9944,29.0333,11000.0
2014-05-20 15:05:00,37.37,37.42,37.37,37.41,17900.0,29.0333,29.0721,29.0333,29.0643,17900.0
2014-05-20 15:10:00,37.41,37.42,37.33,37.33,18900.0,29.0643,29.0721,29.0022,29.0022,18900.0
2014-05-20 15:15:00,37.33,37.41,37.32,37.41,13700.0,29.0022,29.0643,28.9944,29.0643,13700.0
2014-05-20 15:20:00,37.41,37.41,37.36,37.37,21000.0,29.0643,29.0643,29.0255,29.0333,21000.0
2014-05-20 15:25:00,37.37,37.44,37.34,37.35,37900.0,29.0333,29.0876,29.01,29.0177,37900.0
2014-05-20 15:30:00,37.34,37.35,37.18,37.19,49500.0,29.01,29.0177,28.8856,28.8934,49500.0
2014-05-20 15:35:00,37.19,37.29,37.18,37.27,39400.0,28.8934,28.9711,28.8856,28.9556,39400.0
2014-05-20 15:40:00,37.26,37.33,37.21,37.33,42100.0,28.9478,29.0022,28.909,29.0022,42100.0
2014-05-20 15:45:00,37.34,37.34,37.2,37.22,55300.0,29.01,29.01,28.9012,28.9167,55300.0
2014-05-20 15:50:00,37.23,37.25,37.2,37.22,44900.0,28.9245,28.94,28.9012,28.9167,44900.0
2014-05-20 15:55:00,37.23,37.23,37.15,37.16,93700.0,28.9245,28.9245,28.8623,28.8701,93700.0
2014-05-21 09:30:00,37.16,37.62,37.16,37.61,16500.0,28.8701,29.2275,28.8701,29.2197,16500.0
2014-05-21 09:35:00,37.51,37.88,37.51,37.66,66400.0,29.142,29.4295,29.142,29.2586,66400.0
2014-05-21 09:40:00,37.7,37.71,37.45,37.53,67200.0,29.2896,29.2974,29.0954,29.1576,67200.0
2014-05-21 09:45:00,37.54,37.66,37.46,37.62,39800.0,29.1653,29.2586,29.1032,29.2275,39800.0
2014-05-21 09:50:00,37.6,37.7,37.55,37.6,26000.0,29.212,29.2896,29.1731,29.212,26000.0
2014-05-21 09:55:00,37.62,37.62,37.47,37.55,13400.0,29.2275,29.2275,29.111,29.1731,13400.0
2014-05-21 10:00:00,37.54,37.63,37.47,37.47,40700.0,29.1653,29.2353,29.111,29.111,40700.0
2014-05-21 10:05:00,37.48,37.52,37.43,37.49,24000.0,29.1187,29.1498,29.0799,29.1265,24000.0
2014-05-21 10:10:00,37.51,37.54,37.43,37.5,12000.0,29.142,29.1653,29.0799,29.1343,12000.0
2014-05-21 10:15:00,37.48,37.55,37.46,37.53,11200.0,29.1187,29.1731,29.1032,29.1576,11200.0
2014-05-21 10:20:00,37.53,37.65,37.53,37.61,11200.0,29.1576,29.2508,29.1576,29.2197,11200.0
2014-05-21 10:25:00,37.59,37.8,37.59,37.8,24400.0,29.2042,29.3673,29.2042,29.3673,24400.0
2014-05-21 10:30:00,37.81,37.93,37.78,37.8,21400.0,29.3751,29.4683,29.3518,29.3673,21400.0
2014-05-21 10:35:00,37.8,37.85,37.77,37.78,18500.0,29.3673,29.4062,29.344,29.3518,18500.0
2014-05-21 10:40:00,37.79,37.82,37.66,37.67,3700.0,29.3596,29.3829,29.2586,29.2663,3700.0
2014-05-21 10:45:00,37.67,37.72,37.66,37.66,9300.0,29.2663,29.3052,29.2586,29.2586,9300.0
2014-05-21 10:50:00,37.65,37.65,37.56,37.59,8500.0,29.2508,29.2508,29.1809,29.2042,8500.0
2014-05-21 10:55:00,37.61,37.67,37.33,37.37,22300.0,29.2197,29.2663,29.0022,29.0333,22300.0
2014-05-21 11:00:00,37.34,37.39,37.26,37.39,21900.0,29.01,29.0488,28.9478,29.0488,21900.0
2014-05-21 11:05:00,37.38,37.41,37.31,37.35,10600.0,29.041,29.0643,28.9866,29.0177,10600.0
2014-05-21 11:10:00,37.34,37.4,37.32,37.33,26100.0,29.01,29.0566,28.9944,29.0022,26100.0
2014-05-21 11:15:00,37.33,37.35,37.24,37.24,12600.0,29.0022,29.0177,28.9323,28.9323,12600.0
2014-05-21 11:20:00,37.23,37.26,37.15,37.16,33000.0,28.9245,28.9478,28.8623,28.8701,33000.0
2014-05-21 11:25:00,37.14,37.18,36.93,36.98,40800.0,28.8546,28.8856,28.6914,28.7303,40800.0
2014-05-21 11:30:00,36.96,37.09,36.88,37.08,27600.0,28.7147,28.8157,28.6526,28.808,27600.0
2014-05-21 11:35:00,37.09,37.14,36.93,36.95,15300.0,28.8157,28.8546,28.6914,28.707,15300.0
2014-05-21 11:40:00,36.91,36.94,36.69,36.75,24100.0,28.6759,28.6992,28.505,28.5516,24100.0
2014-05-21 11:45:00,36.75,36.75,36.61,36.62,15700.0,28.5516,28.5516,28.4428,28.4506,15700.0
2014-05-21 11:50:00,36.63,36.74,36.54,36.67,37800.0,28.4583,28.5438,28.3884,28.4894,37800.0
2014-05-21 11:55:00,36.63,36.75,36.61,36.66,7000.0,28.4583,28.5516,28.4428,28.4817,7000.0
2014-05-21 12:00:00,36.64,36.65,36.57,36.63,20200.0,28.4661,28.4739,28.4117,28.4583,20200.0
2014-05-21 12:05:00,36.66,36.71,36.63,36.68,4500.0,28.4817,28.5205,28.4583,28.4972,4500.0
2014-05-21 12:10:00,36.66,36.8,36.66,36.77,13400.0,28.4817,28.5904,28.4817,28.5671,13400.0
2014-05-21 12:15:00,36.78,36.85,36.75,36.79,5600.0,28.5749,28.6293,28.5516,28.5827,5600.0
2014-05-21 12:20:00,36.77,36.77,36.66,36.68,9400.0,28.5671,28.5671,28.4817,28.4972,9400.0
2014-05-21 12:25:00,36.67,36.72,36.67,36.72,7200.0,28.4894,28.5283,28.4894,28.5283,7200.0
2014-05-21 12:30:00,36.73,36.84,36.72,36.76,10400.0,28.536,28.6215,28.5283,28.5593,10400.0
2014-05-21 12:35:00,36.78,36.84,36.73,36.83,9700.0,28.5749,28.6215,28.536,28.6137,9700.0
2014-05-21 12:40:00,36.81,36.88,36.8,36.87,12700.0,28.5982,28.6526,28.5904,28.6448,12700.0
2014-05-21 12:45:00,36.86,36.86,36.77,36.83,9900.0,28.637,28.637,28.5671,28.6137,9900.0
2014-05-21 12:50:00,36.78,36.85,36.78,36.84,4100.0,28.5749,28.6293,28.5749,28.6215,4100.0
2014-05-21 12:55:00,36.81,36.88,36.81,36.87,8500.0,28.5982,28.6526,28.5982,28.6448,8500.0
2014-05-21 13:00:00,36.85,36.93,36.82,36.88,10200.0,28.6293,28.6914,28.606,28.6526,10200.0
2014-05-21 13:05:00,36.9,36.93,36.87,36.9,3700.0,28.6681,28.6914,28.6448,28.6681,3700.0
2014-05-21 13:10:00,36.93,36.95,36.89,36.89,6300.0,28.6914,28.707,28.6603,28.6603,6300.0
2014-05-21 13:15:00,36.86,36.95,36.86,36.95,2900.0,28.637,28.707,28.637,28.707,2900.0
2014-05-21 13:20:00,36.93,36.93,36.87,36.9,5900.0,28.6914,28.6914,28.6448,28.6681,5900.0
2014-05-21 13:25:00,36.91,36.93,36.87,36.9,3100.0,28.6759,28.6914,28.6448,28.6681,3100.0
2014-05-21 13:30:00,36.89,36.96,36.86,36.89,13600.0,28.6603,28.7147,28.637,28.6603,13600.0
2014-05-21 13:35:00,36.88,36.89,36.81,36.81,7200.0,28.6526,28.6603,28.5982,28.5982,7200.0
2014-05-21 13:40:00,36.86,36.92,36.85,36.88,5500.0,28.637,28.6837,28.6293,28.6526,5500.0
2014-05-21 13:45:00,36.89,36.95,36.86,36.87,18000.0,28.6603,28.707,28.637,28.6448,18000.0
2014-05-21 13:50:00,36.86,36.91,36.85,36.86,12100.0,28.637,28.6759,28.6293,28.637,12100.0
2014-05-21 13:55:00,36.85,36.88,36.81,36.84,11400.0,28.6293,28.6526,28.5982,28.6215,11400.0
2014-05-21 14:00:00,36.84,36.97,36.84,36.97,14900.0,28.6215,28.7225,28.6215,28.7225,14900.0
2014-05-21 14:05:00,36.97,36.98,36.82,36.86,11700.0,28.7225,28.7303,28.606,28.637,11700.0
2014-05-21 14:10:00,36.85,36.88,36.77,36.81,10100.0,28.6293,28.6526,28.5671,28.5982,10100.0
2014-05-21 14:15:00,36.8,36.85,36.78,36.85,5600.0,28.5904,28.6293,28.5749,28.6293,5600.0
2014-05-21 14:20:00,36.85,36.85,36.75,36.81,11300.0,28.6293,28.6293,28.5516,28.5982,11300.0
2014-05-21 14:25:00,36.82,36.85,36.79,36.81,8500.0,28.606,28.6293,28.5827,28.5982,8500.0
2014-05-21 14:30:00,36.82,36.93,36.8,36.9,8100.0,28.606,28.6914,28.5904,28.6681,8100.0
2014-05-21 14:35:00,36.9,36.91,36.84,36.87,9400.0,28.6681,28.6759,28.6215,28.6448,9400.0
2014-05-21 14:40:00,36.88,36.91,36.85,36.85,5300.0,28.6526,28.6759,28.6293,28.6293,5300.0
2014-05-21 14:45:00,36.83,36.88,36.83,36.87,7100.0,28.6137,28.6526,28.6137,28.6448,7100.0
2014-05-21 14:50:00,36.86,36.86,36.83,36.86,6900.0,28.637,28.637,28.6137,28.637,6900.0
2014-05-21 14:55:00,36.87,36.89,36.82,36.88,13800.0,28.6448,28.6603,28.606,28.6526,13800.0
2014-05-21 15:00:00,36.89,36.9,36.85,36.87,6700.0,28.6603,28.6681,28.6293,28.6448,6700.0
2014-05-21 15:05:00,36.87,36.91,36.87,36.91,13700.0,28.6448,28.6759,28.6448,28.6759,13700.0
2014-05-21 15:10:00,36.92,36.94,36.91,36.94,7000.0,28.6837,28.6992,28.6759,28.6992,7000.0
2014-05-21 15:15:00,36.94,36.97,36.9,36.9,14200.0,28.6992,28.7225,28.6681,28.6681,14200.0
2014-05-21 15:20:00,36.91,36.93,36.89,36.9,10500.0,28.6759,28.6914,28.6603,28.6681,10500.0
2014-05-21 15:25:00,36.91,36.94,36.88,36.94,14300.0,28.6759,28.6992,28.6526,28.6992,14300.0
2014-05-21 15:30:00,36.94,36.94,36.87,36.89,14200.0,28.6992,28.6992,28.6448,28.6603,14200.0
2014-05-21 15:35:00,36.89,36.9,36.86,36.87,17600.0,28.6603,28.6681,28.637,28.6448,17600.0
2014-05-21 15:40:00,36.86,36.9,36.86,36.88,19400.0,28.637,28.6681,28.637,28.6526,19400.0
2014-05-21 15:45:00,36.88,36.9,36.87,36.89,43100.0,28.6526,28.6681,28.6448,28.6603,43100.0
2014-05-21 15:50:00,36.89,36.89,36.86,36.86,39100.0,28.6603,28.6603,28.637,28.637,39100.0
2014-05-21 15:55:00,36.87,36.87,36.8,36.82,61300.0,28.6448,28.6448,28.5904,28.606,61300.0
2014-05-22 09:30:00,36.82,37.08,36.65,36.76,61000.0,28.606,28.808,28.4739,28.5593,61000.0
2014-05-22 09:35:00,36.82,36.85,36.55,36.63,42600.0,28.606,28.6293,28.3962,28.4583,42600.0
2014-05-22 09:40:00,36.6,36.65,36.54,36.62,29600.0,28.435,28.4739,28.3884,28.4506,29600.0
2014-05-22 09:45:00,36.59,36.86,36.59,36.83,36600.0,28.4273,28.637,28.4273,28.6137,36600.0
2014-05-22 09:50:00,36.79,36.84,36.76,36.78,18500.0,28.5827,28.6215,28.5593,28.5749,18500.0
2014-05-22 09:55:00,36.82,36.83,36.72,36.74,5800.0,28.606,28.6137,28.5283,28.5438,5800.0
2014-05-22 10:00:00,36.76,36.84,36.6,36.61,17700.0,28.5593,28.6215,28.435,28.4428,17700.0
2014-05-22 10:05:00,36.6,36.83,36.53,36.7,103200.0,28.435,28.6137,28.3807,28.5127,103200.0
2014-05-22 10:10:00,36.71,36.85,36.7,36.85,11800.0,28.5205,28.6293,28.5127,28.6293,11800.0
2014-05-22 10:15:00,36.84,37.0,36.84,36.91,22500.0,28.6215,28.7458,28.6215,28.6759,22500.0
2014-05-22 10:20:00,36.9,37.03,36.89,37.03,23000.0,28.6681,28.7691,28.6603,28.7691,23000.0
2014-05-22 10:25:00,37.04,37.11,37.0,37.09,13200.0,28.7769,28.8313,28.7458,28.8157,13200.0
2014-05-22 10:30:00,37.11,37.31,37.11,37.3,37300.0,28.8313,28.9866,28.8313,28.9789,37300.0
2014-05-22 10:35:00,37.3,37.37,37.28,37.29,18100.0,28.9789,29.0333,28.9633,28.9711,18100.0
2014-05-22 10:40:00,37.28,37.35,37.24,37.31,15600.0,28.9633,29.0177,28.9323,28.9866,15600.0
2014-05-22 10:45:00,37.31,37.45,37.29,37.45,15100.0,28.9866,29.0954,28.9711,29.0954,15100.0
2014-05-22 10:50:00,37.45,37.47,37.41,37.44,22800.0,29.0954,29.111,29.0643,29.0876,22800.0
2014-05-22 10:55:00,37.41,37.46,37.34,37.43,10200.0,29.0643,29.1032,29.01,29.0799,10200.0
2014-05-22 11:00:00,37.44,37.44,37.36,37.37,22100.0,29.0876,29.0876,29.0255,29.0333,22100.0
2014-05-22 11:05:00,37.37,37.41,37.37,37.39,16200.0,29.0333,29.0643,29.0333,29.0488,16200.0
2014-05-22 11:10:00,37.39,37.48,37.38,37.41,21000.0,29.0488,29.1187,29.041,29.0643,21000.0
2014-05-22 11:15:00,37.4,37.42,37.37,37.38,20500.0,29.0566,29.0721,29.0333,29.041,20500.0
2014-05-22 11:20:00,37.39,37.4,37.34,37.34,3100.0,29.0488,29.0566,29.01,29.01,3100.0
2014-05-22 11:25:00,37.35,37.4,37.34,37.34,9200.0,29.0177,29.0566,29.01,29.01,9200.0
2014-05-22 11:30:00,37.32,37.35,37.29,37.32,9000.0,28.9944,29.0177,28.9711,28.9944,9000.0
2014-05-22 11:35:00,37.32,37.32,37.23,37.25,8000.0,28.9944,28.9944,28.9245,28.94,8000.0
2014-05-22 11:40:00,37.22,37.24,37.2,37.23,4000.0,28.9167,28.9323,28.9012,28.9245,4000.0
2014-05-22 11:45:00,37.22,37.25,37.18,37.25,9300.0,28.9167,28.94,28.8856,28.94,9300.0
2014-05-22 11:50:00,37.23,37.26,37.23,37.25,3900.0,28.9245,28.9478,28.9245,28.94,3900.0
2014-05-22 11:55:00,37.24,37.29,37.24,37.25,5400.0,28.9323,28.9711,28.9323,28.94,5400.0
2014-05-22 12:00:00,37.25,37.25,37.13,37.18,5900.0,28.94,28.94,28.8468,28.8856,5900.0
2014-05-22 12:05:00,37.18,37.18,37.05,37.12,12700.0,28.8856,28.8856,28.7846,28.839,12700.0
2014-05-22 12:10:00,37.1,37.13,37.05,37.05,3200.0,28.8235,28.8468,28.7846,28.7846,3200.0
2014-05-22 12:15:00,37.05,37.06,36.98,36.98,4800.0,28.7846,28.7924,28.7303,28.7303,4800.0
2014-05-22 12:20:00,36.98,37.05,36.96,37.05,9900.0,28.7303,28.7846,28.7147,28.7846,9900.0
2014-05-22 12:25:00,37.05,37.12,37.04,37.12,6400.0,28.7846,28.839,28.7769,28.839,6400.0
2014-05-22 12:30:00,37.11,37.11,37.06,37.06,1900.0,28.8313,28.8313,28.7924,28.7924,1900.0
2014-05-22 12:35:00,37.07,37.07,37.01,37.04,4400.0,28.8002,28.8002,28.7536,28.7769,4400.0
2014-05-22 12:40:00,37.06,37.06,36.98,36.98,4500.0,28.7924,28.7924,28.7303,28.7303,4500.0
2014-05-22 12:45:00,36.98,37.03,36.97,36.97,8400.0,28.7303,28.7691,28.7225,28.7225,8400.0
2014-05-22 12:50:00,36.96,36.98,36.9,36.95,5100.0,28.7147,28.7303,28.6681,28.707,5100.0
2014-05-22 12:55:00,36.95,36.97,36.91,36.97,3900.0,28.707,28.7225,28.6759,28.7225,3900.0
2014-05-22 13:00:00,36.97,37.07,36.97,37.04,5900.0,28.7225,28.8002,28.7225,28.7769,5900.0
2014-05-22 13:05:00,37.07,37.18,37.07,37.16,23600.0,28.8002,28.8856,28.8002,28.8701,23600.0
2014-05-22 13:10:00,37.16,37.22,37.12,37.13,16700.0,28.8701,28.9167,28.839,28.8468,16700.0
2014-05-22 13:15:00,37.12,37.16,37.12,37.16,3800.0,28.839,28.8701,28.839,28.8701,3800.0
2014-05-22 13:20:00,37.13,37.18,37.13,37.17,6500.0,28.8468,28.8856,28.8468,28.8779,6500.0
2014-05-22 13:25:00,37.18,37.25,37.17,37.25,1600.0,28.8856,28.94,28.8779,28.94,1600.0
2014-05-22 13:30:00,37.26,37.26,37.17,37.17,6400.0,28.9478,28.9478,28.8779,28.8779,6400.0
2014-05-22 13:35:00,37.18,37.21,37.16,37.16,2900.0,28.8856,28.909,28.8701,28.8701,2900.0
2014-05-22 13:40:00,37.16,37.23,37.16,37.23,1200.0,28.8701,28.9245,28.8701,28.9245,1200.0
2014-05-22 13:45:00,37.24,37.26,37.16,37.18,6700.0,28.9323,28.9478,28.8701,28.8856,6700.0
2014-05-22 13:50:00,37.17,37.2,37.15,37.2,7600.0,28.8779,28.9012,28.8623,28.9012,7600.0
2014-05-22 13:55:00,37.2,37.2,37.11,37.11,4900.0,28.9012,28.9012,28.8313,28.8313,4900.0
2014-05-22 14:00:00,37.12,37.15,37.07,37.09,10900.0,28.839,28.8623,28.8002,28.8157,10900.0
2014-05-22 14:05:00,37.11,37.15,37.11,37.11,8300.0,28.8313,28.8623,28.8313,28.8313,8300.0
2014-05-22 14:10:00,37.12,37.16,37.1,37.15,5500.0,28.839,28.8701,28.8235,28.8623,5500.0
2014-05-22 14:15:00,37.15,37.15,37.14,37.14,4200.0,28.8623,28.8623,28.8546,28.8546,4200.0
2014-05-22 14:20:00,37.14,37.14,37.09,37.11,4900.0,28.8546,28.8546,28.8157,28.8313,4900.0
2014-05-22 14:25:00,37.12,37.14,37.12,37.14,3500.0,28.839,28.8546,28.839,28.8546,3500.0
2014-05-22 14:30:00,37.14,37.17,37.13,37.15,8400.0,28.8546,28.8779,28.8468,28.8623,8400.0
2014-05-22 14:35:00,37.15,37.16,37.05,37.05,7700.0,28.8623,28.8701,28.7846,28.7846,7700.0
2014-05-22 14:40:00,37.04,37.06,36.99,36.99,7500.0,28.7769,28.7924,28.738,28.738,7500.0
2014-05-22 14:45:00,36.99,36.99,36.92,36.92,11600.0,28.738,28.738,28.6837,28.6837,11600.0
2014-05-22 14:50:00,36.93,36.96,36.88,36.88,20100.0,28.6914,28.7147,28.6526,28.6526,20100.0
2014-05-22 14:55:00,36.89,36.93,36.88,36.92,7500.0,28.6603,28.6914,28.6526,28.6837,7500.0
2014-05-22 15:00:00,36.91,36.93,36.89,36.9,8100.0,28.6759,28.6914,28.6603,28.6681,8100.0
2014-05-22 15:05:00,36.9,36.91,36.83,36.89,15600.0,28.6681,28.6759,28.6137,28.6603,15600.0
2014-05-22 15:10:00,36.88,36.91,36.87,36.9,9200.0,28.6526,28.6759,28.6448,28.6681,9200.0
2014-05-22 15:15:00,36.9,37.02,36.88,36.99,11500.0,28.6681,28.7613,28.6526,28.738,11500.0
2014-05-22 15:20:00,36.99,37.04,36.99,37.03,14700.0,28.738,28.7769,28.738,28.7691,14700.0
2014-05-22 15:25:00,37.02,37.04,37.0,37.03,11200.0,28.7613,28.7769,28.7458,28.7691,11200.0
2014-05-22 15:30:00,37.02,37.05,37.01,37.03,15900.0,28.7613,28.7846,28.7536,28.7691,15900.0
2014-05-22 15:35:00,37.03,37.1,37.03,37.1,14200.0,28.7691,28.8235,28.7691,28.8235,14200.0
2014-05-22 15:40:00,37.11,37.17,37.09,37.12,17800.0,28.8313,28.8779,28.8157,28.839,17800.0
2014-05-22 15:45:00,37.12,37.14,37.06,37.13,26700.0,28.839,28.8546,28.7924,28.8468,26700.0
2014-05-22 15:50:00,37.13,37.21,37.13,37.17,79600.0,28.8468,28.909,28.8468,28.8779,79600.0
2014-05-22 15:55:00,37.16,37.21,37.07,37.21,177200.0,28.8701,28.909,28.8002,28.909,177200.0
2014-05-23 09:30:00,37.36,37.75,37.31,37.44,91300.0,29.0255,29.3285,28.9866,29.0876,91300.0
2014-05-23 09:35:00,37.4,37.44,37.0,37.07,22800.0,29.0566,29.0876,28.7458,28.8002,22800.0
2014-05-23 09:40:00,37.06,37.15,36.81,37.05,16400.0,28.7924,28.8623,28.5982,28.7846,16400.0
2014-05-23 09:45:00,37.02,37.03,36.72,36.88,46000.0,28.7613,28.7691,28.5283,28.6526,46000.0
2014-05-23 09:50:00,36.87,37.1,36.84,37.06,31900.0,28.6448,28.8235,28.6215,28.7924,31900.0
2014-05-23 09:55:00,37.05,37.09,37.03,37.06,9900.0,28.7846,28.8157,28.7691,28.7924,9900.0
2014-05-23 10:00:00,37.05,37.18,37.03,37.15,23200.0,28.7846,28.8856,28.7691,28.8623,23200.0
2014-05-23 10:05:00,37.16,37.23,37.1,37.23,13800.0,28.8701,28.9245,28.8235,28.9245,13800.0
2014-05-23 10:10:00,37.23,37.28,37.15,37.23,53600.0,28.9245,28.9633,28.8623,28.9245,53600.0
2014-05-23 10:15:00,37.24,37.27,37.07,37.08,35900.0,28.9323,28.9556,28.8002,28.808,35900.0
2014-05-23 10:20:00,37.07,37.17,37.04,37.16,14500.0,28.8002,28.8779,28.7769,28.8701,14500.0
2014-05-23 10:25:00,37.17,37.19,37.11,37.17,10200.0,28.8779,28.8934,28.8313,28.8779,10200.0
2014-05-23 10:30:00,37.16,37.18,37.1,37.1,11600.0,28.8701,28.8856,28.8235,28.8235,11600.0
2014-05-23 10:35:00,37.09,37.15,37.05,37.07,31000.0,28.8157,28.8623,28.7846,28.8002,31000.0
2014-05-23 10:40:00,37.04,37.07,37.02,37.05,9200.0,28.7769,28.8002,28.7613,28.7846,9200.0
2014-05-23 10:45:00,37.04,37.07,36.99,37.01,25900.0,28.7769,28.8002,28.738,28.7536,25900.0
2014-05-23 10:50:00,37.02,37.09,37.02,37.08,22800.0,28.7613,28.8157,28.7613,28.808,22800.0
2014-05-23 10:55:00,37.08,37.1,37.03,37.07,34800.0,28.808,28.8235,28.7691,28.8002,34800.0
2014-05-23 11:00:00,37.09,37.09,37.03,37.06,8800.0,28.8157,28.8157,28.7691,28.7924,8800.0
2014-05-23 11:05:00,37.05,37.07,37.0,37.02,19100.0,28.7846,28.8002,28.7458,28.7613,19100.0
2014-05-23 11:10:00,37.02,37.06,37.02,37.02,14300.0,28.7613,28.7924,28.7613,28.7613,14300.0
2014-05-23 11:15:00,37.02,37.05,36.91,36.91,17300.0,28.7613,28.7846,28.6759,28.6759,17300.0
2014-05-23 11:20:00,36.92,36.92,36.84,36.85,13500.0,28.6837,28.6837,28.6215,28.6293,13500.0
2014-05-23 11:25:00,36.84,36.86,36.76,36.78,23300.0,28.6215,28.637,28.5593,28.5749,23300.0
2014-05-23 11:30:00,36.78,36.8,36.7,36.71,37100.0,28.5749,28.5904,28.5127,28.5205,37100.0
2014-05-23 11:35:00,36.71,36.86,36.71,36.86,14900.0,28.5205,28.637,28.5205,28.637,14900.0
2014-05-23 11:40:00,36.86,36.88,36.84,36.88,24400.0,28.637,28.6526,28.6215,28.6526,24400.0
2014-05-23 11:45:00,36.89,36.92,36.88,36.92,21500.0,28.6603,28.6837,28.6526,28.6837,21500.0
2014-05-23 11:50:00,36.91,37.0,36.91,37.0,11800.0,28.6759,28.7458,28.6759,28.7458,11800.0
2014-05-23 11:55:00,37.01,37.06,36.98,37.01,18500.0,28.7536,28.7924,28.7303,28.7536,18500.0
2014-05-23 12:00:00,37.02,37.03,37.01,37.01,4300.0,28.7613,28.7691,28.7536,28.7536,4300.0
2014-05-23 12:05:00,37.01,37.03,36.97,36.97,6100.0,28.7536,28.7691,28.7225,28.7225,6100.0
2014-05-23 12:10:00,36.96,36.96,36.89,36.95,8800.0,28.7147,28.7147,28.6603,28.707,8800.0
2014-05-23 12:15:00,36.95,36.96,36.93,36.93,6900.0,28.707,28.7147,28.6914,28.6914,6900.0
2014-05-23 12:20:00,36.93,37.0,36.89,36.94,14100.0,28.6914,28.7458,28.6603,28.6992,14100.0
2014-05-23 12:25:00,36.95,36.95,36.88,36.92,4700.0,28.707,28.707,28.6526,28.6837,4700.0
2014-05-23 12:30:00,36.91,36.92,36.88,36.91,4300.0,28.6759,28.6837,28.6526,28.6759,4300.0
2014-05-23 12:35:00,36.91,36.96,36.91,36.96,6200.0,28.6759,28.7147,28.6759,28.7147,6200.0
2014-05-23 12:40:00,36.97,37.03,36.95,37.02,10300.0,28.7225,28.7691,28.707,28.7613,10300.0
2014-05-23 12:45:00,37.03,37.08,37.02,37.06,13600.0,28.7691,28.808,28.7613,28.7924,13600.0
2014-05-23 12:50:00,37.07,37.11,37.02,37.11,12900.0,28.8002,28.8313,28.7613,28.8313,12900.0
2014-05-23 12:55:00,37.11,37.11,37.03,37.03,7500.0,28.8313,28.8313,28.7691,28.7691,7500.0
2014-05-23 13:00:00,37.04,37.04,36.99,37.02,8800.0,28.7769,28.7769,28.738,28.7613,8800.0
2014-05-23 13:05:00,37.03,37.07,37.02,37.07,6700.0,28.7691,28.8002,28.7613,28.8002,6700.0
2014-05-23 13:10:00,37.07,37.1,37.04,37.04,15200.0,28.8002,28.8235,28.7769,28.7769,15200.0
2014-05-23 13:15:00,37.06,37.1,37.03,37.09,8600.0,28.7924,28.8235,28.7691,28.8157,8600.0
2014-05-23 13:20:00,37.08,37.08,37.04,37.05,9800.0,28.808,28.808,28.7769,28.7846,9800.0
2014-05-23 13:25:00,37.05,37.12,37.03,37.12,18800.0,28.7846,28.839,28.7691,28.839,18800.0
2014-05-23 13:30:00,37.12,37.13,37.1,37.1,13900.0,28.839,28.8468,28.8235,28.8235,13900.0
2014-05-23 13:35:00,37.1,37.13,37.08,37.13,25700.0,28.8235,28.8468,28.808,28.8468,25700.0
2014-05-23 13:40:00,37.13,37.13,37.1,37.1,5300.0,28.8468,28.8468,28.8235,28.8235,5300.0
2014-05-23 13:45:00,37.11,37.12,37.08,37.11,13400.0,28.8313,28.839,28.808,28.8313,13400.0
2014-05-23 13:50:00,37.1,37.13,37.08,37.1,12600.0,28.8235,28.8468,28.808,28.8235,12600.0
2014-05-23 13:55:00,37.1,37.12,37.09,37.1,6400.0,28.8235,28.839,28.8157,28.8235,6400.0
2014-05-23 14:00:00,37.11,37.11,37.09,37.09,7700.0,28.8313,28.8313,28.8157,28.8157,7700.0
2014-05-23 14:05:00,37.1,37.1,37.08,37.1,8900.0,28.8235,28.8235,28.808,28.8235,8900.0
2014-05-23 14:10:00,37.11,37.11,37.09,37.1,24300.0,28.8313,28.8313,28.8157,28.8235,24300.0
2014-05-23 14:15:00,37.09,37.11,37.08,37.09,22100.0,28.8157,28.8313,28.808,28.8157,22100.0
2014-05-23 14:20:00,37.09,37.16,37.09,37.15,14100.0,28.8157,28.8701,28.8157,28.8623,14100.0
2014-05-23 14:25:00,37.15,37.16,37.14,37.14,4800.0,28.8623,28.8701,28.8546,28.8546,4800.0
2014-05-23 14:30:00,37.15,37.16,37.13,37.14,6800.0,28.8623,28.8701,28.8468,28.8546,6800.0
2014-05-23 14:35:00,37.14,37.18,37.14,37.15,24800.0,28.8546,28.8856,28.8546,28.8623,24800.0
2014-05-23 14:40:00,37.15,37.15,37.13,37.14,4800.0,28.8623,28.8623,28.8468,28.8546,4800.0
2014-05-23 14:45:00,37.14,37.23,37.14,37.23,13800.0,28.8546,28.9245,28.8546,28.9245,13800.0
2014-05-23 14:50:00,37.22,37.3,37.22,37.28,17500.0,28.9167,28.9789,28.9167,28.9633,17500.0
2014-05-23 14:55:00,37.28,37.28,37.17,37.2,8200.0,28.9633,28.9633,28.8779,28.9012,8200.0
2014-05-23 15:00:00,37.2,37.21,37.16,37.17,10000.0,28.9012,28.909,28.8701,28.8779,10000.0
2014-05-23 15:05:00,37.16,37.21,37.16,37.21,9200.0,28.8701,28.909,28.8701,28.909,9200.0
2014-05-23 15:10:00,37.2,37.25,37.2,37.21,14600.0,28.9012,28.94,28.9012,28.909,14600.0
2014-05-23 15:15:00,37.21,37.23,37.2,37.22,10100.0,28.909,28.9245,28.9012,28.9167,10100.0
2014-05-23 15:20:00,37.22,37.24,37.22,37.23,14800.0,28.9167,28.9323,28.9167,28.9245,14800.0
2014-05-23 15:25:00,37.23,37.25,37.22,37.25,17600.0,28.9245,28.94,28.9167,28.94,17600.0
2014-05-23 15:30:00,37.25,37.25,37.23,37.25,22100.0,28.94,28.94,28.9245,28.94,22100.0
2014-05-23 15:35:00,37.25,37.28,37.24,37.28,25300.0,28.94,28.9633,28.9323,28.9633,25300.0
2014-05-23 15:40:00,37.28,37.28,37.25,37.28,52300.0,28.9633,28.9633,28.94,28.9633,52300.0
2014-05-23 15:45:00,37.27,37.28,37.14,37.15,71800.0,28.9556,28.9633,28.8546,28.8623,71800.0
2014-05-23 15:50:00,37.14,37.15,37.12,37.12,50000.0,28.8546,28.8623,28.839,28.839,50000.0
2014-05-23 15:55:00,37.13,37.19,37.12,37.16,76500.0,28.8468,28.8934,28.839,28.8701,76500.0
2014-05-27 09:30:00,37.48,37.48,37.2,37.3,30000.0,29.1187,29.1187,28.9012,28.9789,30000.0
2014-05-27 09:35:00,37.3,37.37,37.19,37.32,28200.0,28.9789,29.0333,28.8934,28.9944,28200.0
2014-05-27 09:40:00,37.32,37.41,37.31,37.38,18500.0,28.9944,29.0643,28.9866,29.041,18500.0
2014-05-27 09:45:00,37.37,37.38,37.26,37.29,28700.0,29.0333,29.041,28.9478,28.9711,28700.0
2014-05-27 09:50:00,37.29,37.37,37.21,37.29,30100.0,28.9711,29.0333,28.909,28.9711,30100.0
2014-05-27 09:55:00,37.3,37.38,37.3,37.36,24900.0,28.9789,29.041,28.9789,29.0255,24900.0
2014-05-27 10:00:00,37.35,37.43,37.3,37.43,24700.0,29.0177,29.0799,28.9789,29.0799,24700.0
2014-05-27 10:05:00,37.44,37.45,37.33,37.36,14200.0,29.0876,29.0954,29.0022,29.0255,14200.0
2014-05-27 10:10:00,37.36,37.36,37.26,37.3,11100.0,29.0255,29.0255,28.9478,28.9789,11100.0
2014-05-27 10:15:00,37.3,37.31,37.22,37.22,13300.0,28.9789,28.9866,28.9167,28.9167,13300.0
2014-05-27 10:20:00,37.23,37.27,37.11,37.12,17000.0,28.9245,28.9556,28.8313,28.839,17000.0
2014-05-27 10:25:00,37.11,37.2,37.11,37.18,16200.0,28.8313,28.9012,28.8313,28.8856,16200.0
2014-05-27 10:30:00,37.18,37.26,37.17,37.26,8900.0,28.8856,28.9478,28.8779,28.9478,8900.0
2014-05-27 10:35:00,37.26,37.26,37.15,37.15,16300.0,28.9478,28.9478,28.8623,28.8623,16300.0
2014-05-27 10:40:00,37.12,37.21,37.11,37.18,19500.0,28.839,28.909,28.8313,28.8856,19500.0
2014-05-27 10:45:00,37.18,37.2,37.1,37.16,20700.0,28.8856,28.9012,28.8235,28.8701,20700.0
2014-05-27 10:50:00,37.16,37.21,37.02,37.21,69200.0,28.8701,28.909,28.7613,28.909,69200.0
2014-05-27 10:55:00,37.22,37.3,37.16,37.27,32100.0,28.9167,28.9789,28.8701,28.9556,32100.0
2014-05-27 11:00:00,37.26,37.32,37.25,37.3,32800.0,28.9478,28.9944,28.94,28.9789,32800.0
2014-05-27 11:05:00,37.29,37.34,37.28,37.34,10400.0,28.9711,29.01,28.9633,29.01,10400.0
2014-05-27 11:10:00,37.33,37.36,37.31,37.34,8800.0,29.0022,29.0255,28.9866,29.01,8800.0
2014-05-27 11:15:00,37.34,37.37,37.23,37.28,12700.0,29.01,29.0333,28.9245,28.9633,12700.0
2014-05-27 11:20:00,37.25,37.29,37.19,37.22,14600.0,28.94,28.9711,28.8934,28.9167,14600.0
2014-05-27 11:25:00,37.22,37.26,37.15,37.19,18500.0,28.9167,28.9478,28.8623,28.8934,18500.0
2014-05-27 11:30:00,37.2,37.3,37.2,37.27,8800.0,28.9012,28.9789,28.9012,28.9556,8800.0
2014-05-27 11:35:00,37.27,37.36,37.26,37.36,10600.0,28.9556,29.0255,28.9478,29.0255,10600.0
2014-05-27 11:40:00,37.36,37.37,37.25,37.3,18500.0,29.0255,29.0333,28.94,28.9789,18500.0
2014-05-27 11:45:00,37.31,37.35,37.29,37.35,11400.0,28.9866,29.0177,28.9711,29.0177,11400.0
2014-05-27 11:50:00,37.36,37.36,37.23,37.27,23000.0,29.0255,29.0255,28.9245,28.9556,23000.0
2014-05-27 11:55:00,37.26,37.27,37.18,37.18,10000.0,28.9478,28.9556,28.8856,28.8856,10000.0
2014-05-27 12:00:00,37.19,37.19,37.15,37.15,7800.0,28.8934,28.8934,28.8623,28.8623,7800.0
2014-05-27 12:05:00,37.15,37.17,37.14,37.15,5300.0,28.8623,28.8779,28.8546,28.8623,5300.0
2014-05-27 12:10:00,37.17,37.18,37.12,37.12,6200.0,28.8779,28.8856,28.839,28.839,6200.0
2014-05-27 12:15:00,37.13,37.17,37.12,37.15,5800.0,28.8468,28.8779,28.839,28.8623,5800.0
2014-05-27 12:20:00,37.15,37.15,37.06,37.07,14400.0,28.8623,28.8623,28.7924,28.8002,14400.0
2014-05-27 12:25:00,37.07,37.07,37.0,37.03,5500.0,28.8002,28.8002,28.7458,28.7691,5500.0
2014-05-27 12:30:00,37.03,37.03,36.96,37.01,14900.0,28.7691,28.7691,28.7147,28.7536,14900.0
2014-05-27 12:35:00,37.01,37.02,36.99,36.99,2900.0,28.7536,28.7613,28.738,28.738,2900.0
2014-05-27 12:40:00,37.0,37.01,36.98,37.0,7300.0,28.7458,28.7536,28.7303,28.7458,7300.0
2014-05-27 12:45:00,37.0,37.01,36.99,37.0,5100.0,28.7458,28.7536,28.738,28.7458,5100.0
2014-05-27 12:50:00,36.99,37.02,36.97,36.97,5600.0,28.738,28.7613,28.7225,28.7225,5600.0
2014-05-27 12:55:00,36.97,36.99,36.97,36.98,4400.0,28.7225,28.738,28.7225,28.7303,4400.0
2014-05-27 13:00:00,36.99,37.02,36.94,37.01,13000.0,28.738,28.7613,28.6992,28.7536,13000.0
2014-05-27 13:05:00,37.01,37.08,37.01,37.05,8300.0,28.7536,28.808,28.7536,28.7846,8300.0
2014-05-27 13:10:00,37.05,37.07,37.05,37.05,7200.0,28.7846,28.8002,28.7846,28.7846,7200.0
2014-05-27 13:15:00,37.06,37.08,37.04,37.05,18800.0,28.7924,28.808,28.7769,28.7846,18800.0
2014-05-27 13:20:00,37.05,37.05,36.97,36.98,24300.0,28.7846,28.7846,28.7225,28.7303,24300.0
2014-05-27 13:25:00,37.0,37.02,36.98,36.98,8800.0,28.7458,28.7613,28.7303,28.7303,8800.0
2014-05-27 13:30:00,36.98,37.0,36.83,36.84,42000.0,28.7303,28.7458,28.6137,28.6215,42000.0
2014-05-27 13:35:00,36.84,36.84,36.7,36.79,32900.0,28.6215,28.6215,28.5127,28.5827,32900.0
2014-05-27 13:40:00,36.8,36.81,36.76,36.81,16500.0,28.5904,28.5982,28.5593,28.5982,16500.0
2014-05-27 13:45:00,36.81,36.83,36.8,36.8,20700.0,28.5982,28.6137,28.5904,28.5904,20700.0
2014-05-27 13:50:00,36.8,36.93,36.8,36.91,47700.0,28.5904,28.6914,28.5904,28.6759,47700.0
2014-05-27 13:55:00,36.9,36.92,36.9,36.92,11200.0,28.6681,28.6837,28.6681,28.6837,11200.0
2014-05-27 14:00:00,36.93,37.04,36.93,36.97,65400.0,28.6914,28.7769,28.6914,28.7225,65400.0
2014-05-27 14:05:00,36.99,37.02,36.8,36.88,68200.0,28.738,28.7613,28.5904,28.6526,68200.0
2014-05-27 14:10:00,36.88,36.89,36.85,36.85,17000.0,28.6526,28.6603,28.6293,28.6293,17000.0
2014-05-27 14:15:00,36.86,36.87,36.84,36.85,8300.0,28.637,28.6448,28.6215,28.6293,8300.0
2014-05-27 14:20:00,36.85,36.98,36.85,36.98,37500.0,28.6293,28.7303,28.6293,28.7303,37500.0
2014-05-27 14:25:00,36.99,37.0,36.9,36.92,38300.0,28.738,28.7458,28.6681,28.6837,38300.0
2014-05-27 14:30:00,36.92,36.94,36.85,36.89,12200.0,28.6837,28.6992,28.6293,28.6603,12200.0
2014-05-27 14:35:00,36.89,36.94,36.81,36.82,22600.0,28.6603,28.6992,28.5982,28.606,22600.0
2014-05-27 14:40:00,36.82,36.91,36.82,36.89,9800.0,28.606,28.6759,28.606,28.6603,9800.0
2014-05-27 14:45:00,36.89,36.9,36.88,36.89,10200.0,28.6603,28.6681,28.6526,28.6603,10200.0
2014-05-27 14:50:00,36.89,36.91,36.89,36.91,9100.0,28.6603,28.6759,28.6603,28.6759,9100.0
2014-05-27 14:55:00,36.9,36.9,36.86,36.87,16000.0,28.6681,28.6681,28.637,28.6448,16000.0
2014-05-27 15:00:00,36.87,36.91,36.87,36.91,5100.0,28.6448,28.6759,28.6448,28.6759,5100.0
2014-05-27 15:05:00,36.91,36.91,36.83,36.86,34900.0,28.6759,28.6759,28.6137,28.637,34900.0
2014-05-27 15:10:00,36.86,36.9,36.83,36.89,18300.0,28.637,28.6681,28.6137,28.6603,18300.0
2014-05-27 15:15:00,36.9,36.93,36.85,36.85,18000.0,28.6681,28.6914,28.6293,28.6293,18000.0
2014-05-27 15:20:00,36.86,36.86,36.79,36.79,21500.0,28.637,28.637,28.5827,28.5827,21500.0
2014-05-27 15:25:00,36.79,36.82,36.73,36.8,31800.0,28.5827,28.606,28.536,28.5904,31800.0
2014-05-27 15:30:00,36.8,36.81,36.77,36.8,25100.0,28.5904,28.5982,28.5671,28.5904,25100.0
2014-05-27 15:35:00,36.81,36.82,36.68,36.68,32600.0,28.5982,28.606,28.4972,28.4972,32600.0
2014-05-27 15:40:00,36.68,36.71,36.62,36.62,68800.0,28.4972,28.5205,28.4506,28.4506,68800.0
2014-05-27 15:45:00,36.62,36.76,36.61,36.73,58200.0,28.4506,28.5593,28.4428,28.536,58200.0
2014-05-27 15:50:00,36.73,36.82,36.73,36.79,60700.0,28.536,28.606,28.536,28.5827,60700.0
2014-05-27 15:55:00,36.79,36.79,36.62,36.66,153900.0,28.5827,28.5827,28.4506,28.4817,153900.0
2014-05-28 09:30:00,36.6,36.65,36.13,36.17,51000.0,28.435,28.4739,28.0699,28.101,51000.0
2014-05-28 09:35:00,36.18,36.18,35.8,35.94,196000.0,28.1087,28.1087,27.8135,27.9223,196000.0
2014-05-28 09:40:00,35.95,35.95,35.4,35.67,119400.0,27.93,27.93,27.5027,27.7125,119400.0
2014-05-28 09:45:00,35.7,35.7,35.48,35.51,91800.0,27.7358,27.7358,27.5649,27.5882,91800.0
2014-05-28 09:50:00,35.54,35.66,35.46,35.58,198400.0,27.6115,27.7047,27.5494,27.6426,198400.0
2014-05-28 09:55:00,35.55,35.62,35.32,35.51,99400.0,27.6193,27.6737,27.4406,27.5882,99400.0
2014-05-28 10:00:00,35.52,35.52,35.15,35.35,58900.0,27.596,27.596,27.3085,27.4639,58900.0
2014-05-28 10:05:00,35.35,35.42,35.2,35.27,34600.0,27.4639,27.5183,27.3474,27.4017,34600.0
2014-05-28 10:10:00,35.27,35.27,34.88,35.12,164200.0,27.4017,27.4017,27.0987,27.2852,164200.0
2014-05-28 10:15:00,35.12,35.23,35.08,35.19,97900.0,27.2852,27.3707,27.2541,27.3396,97900.0
2014-05-28 10:20:00,35.16,35.32,35.09,35.23,65700.0,27.3163,27.4406,27.2619,27.3707,65700.0
2014-05-28 10:25:00,35.23,35.28,35.19,35.25,59200.0,27.3707,27.4095,27.3396,27.3862,59200.0
2014-05-28 10:30:00,35.25,35.27,35.11,35.16,60700.0,27.3862,27.4017,27.2774,27.3163,60700.0
2014-05-28 10:35:00,35.16,35.17,35.06,35.12,50700.0,27.3163,27.3241,27.2386,27.2852,50700.0
2014-05-28 10:40:00,35.15,35.15,35.0,35.0,68200.0,27.3085,27.3085,27.192,27.192,68200.0
2014-05-28 10:45:00,34.99,35.0,34.9,34.99,45600.0,27.1842,27.192,27.1143,27.1842,45600.0
2014-05-28 10:50:00,35.0,35.03,34.93,34.97,25500.0,27.192,27.2153,27.1376,27.1687,25500.0
2014-05-28 10:55:00,34.97,35.16,34.97,35.08,26800.0,27.1687,27.3163,27.1687,27.2541,26800.0
2014-05-28 11:00:00,35.08,35.09,35.02,35.09,24700.0,27.2541,27.2619,27.2075,27.2619,24700.0
2014-05-28 11:05:00,35.09,35.14,35.01,35.11,31700.0,27.2619,27.3007,27.1997,27.2774,31700.0
2014-05-28 11:10:00,35.13,35.2,35.13,35.14,51600.0,27.293,27.3474,27.293,27.3007,51600.0
2014-05-28 11:15:00,35.14,35.2,35.12,35.18,35600.0,27.3007,27.3474,27.2852,27.3318,35600.0
2014-05-28 11:20:00,35.19,35.25,35.18,35.23,38100.0,27.3396,27.3862,27.3318,27.3707,38100.0
2014-05-28 11:25:00,35.21,35.21,35.13,35.18,27200.0,27.3551,27.3551,27.293,27.3318,27200.0
2014-05-28 11:30:00,35.19,35.22,35.14,35.22,39800.0,27.3396,27.3629,27.3007,27.3629,39800.0
2014-05-28 11:35:00,35.23,35.35,35.23,35.29,92400.0,27.3707,27.4639,27.3707,27.4173,92400.0
2014-05-28 11:40:00,35.29,35.31,35.21,35.29,52700.0,27.4173,27.4328,27.3551,27.4173,52700.0
2014-05-28 11:45:00,35.3,35.33,35.22,35.22,54100.0,27.4251,27.4484,27.3629,27.3629,54100.0
2014-05-28 11:50:00,35.22,35.23,35.1,35.12,40800.0,27.3629,27.3707,27.2697,27.2852,40800.0
2014-05-28 11:55:00,35.13,35.22,35.13,35.15,13900.0,27.293,27.3629,27.293,27.3085,13900.0
2014-05-28 12:00:00,35.15,35.21,35.1,35.15,27400.0,27.3085,27.3551,27.2697,27.3085,27400.0
2014-05-28 12:05:00,35.16,35.18,35.14,35.14,17900.0,27.3163,27.3318,27.3007,27.3007,17900.0
2014-05-28 12:10:00,35.15,35.16,35.1,35.16,40800.0,27.3085,27.3163,27.2697,27.3163,40800.0
2014-05-28 12:15:00,35.15,35.15,35.1,35.14,22800.0,27.3085,27.3085,27.2697,27.3007,22800.0
2014-05-28 12:20:00,35.14,35.14,35.1,35.11,26200.0,27.3007,27.3007,27.2697,27.2774,26200.0
2014-05-28 12:25:00,35.11,35.14,35.1,35.1,29300.0,27.2774,27.3007,27.2697,27.2697,29300.0
2014-05-28 12:30:00,35.1,35.12,35.02,35.08,25500.0,27.2697,27.2852,27.2075,27.2541,25500.0
2014-05-28 12:35:00,35.07,35.1,35.0,35.06,26400.0,27.2464,27.2697,27.192,27.2386,26400.0
2014-05-28 12:40:00,35.05,35.23,35.05,35.23,64500.0,27.2308,27.3707,27.2308,27.3707,64500.0
2014-05-28 12:45:00,35.2,35.22,35.18,35.2,23600.0,27.3474,27.3629,27.3318,27.3474,23600.0
2014-05-28 12:50:00,35.2,35.36,35.19,35.21,51900.0,27.3474,27.4717,27.3396,27.3551,51900.0
2014-05-28 12:55:00,35.2,35.33,35.19,35.28,41900.0,27.3474,27.4484,27.3396,27.4095,41900.0
2014-05-28 13:00:00,35.28,35.4,35.28,35.36,79100.0,27.4095,27.5027,27.4095,27.4717,79100.0
2014-05-28 13:05:00,35.35,35.47,35.28,35.29,26900.0,27.4639,27.5571,27.4095,27.4173,26900.0
2014-05-28 13:10:00,35.28,35.4,35.27,35.31,15900.0,27.4095,27.5027,27.4017,27.4328,15900.0
2014-05-28 13:15:00,35.29,35.34,35.25,35.33,20500.0,27.4173,27.4561,27.3862,27.4484,20500.0
2014-05-28 13:20:00,35.33,35.33,35.28,35.31,35900.0,27.4484,27.4484,27.4095,27.4328,35900.0
2014-05-28 13:25:00,35.3,35.37,35.27,35.36,41500.0,27.4251,27.4794,27.4017,27.4717,41500.0
2014-05-28 13:30:00,35.37,35.49,35.37,35.46,18700.0,27.4794,27.5727,27.4794,27.5494,18700.0
2014-05-28 13:35:00,35.46,35.5,35.43,35.44,24700.0,27.5494,27.5804,27.526,27.5338,24700.0
2014-05-28 13:40:00,35.43,35.48,35.43,35.46,15300.0,27.526,27.5649,27.526,27.5494,15300.0
2014-05-28 13:45:00,35.45,35.45,35.3,35.31,23600.0,27.5416,27.5416,27.4251,27.4328,23600.0
2014-05-28 13:50:00,35.31,35.37,35.27,35.3,36200.0,27.4328,27.4794,27.4017,27.4251,36200.0
2014-05-28 13:55:00,35.3,35.33,35.26,35.28,24300.0,27.4251,27.4484,27.394,27.4095,24300.0
2014-05-28 14:00:00,35.26,35.35,35.26,35.29,23900.0,27.394,27.4639,27.394,27.4173,23900.0
2014-05-28 14:05:00,35.29,35.32,35.24,35.32,25400.0,27.4173,27.4406,27.3784,27.4406,25400.0
2014-05-28 14:10:00,35.31,35.32,35.24,35.27,22700.0,27.4328,27.4406,27.3784,27.4017,22700.0
2014-05-28 14:15:00,35.29,35.29,35.18,35.18,22400.0,27.4173,27.4173,27.3318,27.3318,22400.0
2014-05-28 14:20:00,35.18,35.21,35.15,35.15,23600.0,27.3318,27.3551,27.3085,27.3085,23600.0
2014-05-28 14:25:00,35.14,35.14,35.05,35.05,36400.0,27.3007,27.3007,27.2308,27.2308,36400.0
2014-05-28 14:30:00,35.04,35.05,34.93,34.94,62600.0,27.2231,27.2308,27.1376,27.1454,62600.0
2014-05-28 14:35:00,34.94,34.95,34.81,34.83,67900.0,27.1454,27.1531,27.0444,27.0599,67900.0
2014-05-28 14:40:00,34.84,34.99,34.84,34.88,88400.0,27.0677,27.1842,27.0677,27.0987,88400.0
2014-05-28 14:45:00,34.87,34.97,34.84,34.87,48500.0,27.091,27.1687,27.0677,27.091,48500.0
2014-05-28 14:50:00,34.89,34.92,34.79,34.84,165500.0,27.1065,27.1298,27.0288,27.0677,165500.0
2014-05-28 14:55:00,34.84,34.85,34.65,34.65,180100.0,27.0677,27.0754,26.9201,26.9201,180100.0
2014-05-28 15:00:00,34.65,34.77,34.53,34.7,219200.0,26.9201,27.0133,26.8268,26.9589,219200.0
2014-05-28 15:05:00,34.7,34.89,34.69,34.81,132100.0,26.9589,27.1065,26.9511,27.0444,132100.0
2014-05-28 15:10:00,34.81,34.88,34.75,34.81,60000.0,27.0444,27.0987,26.9977,27.0444,60000.0
2014-05-28 15:15:00,34.81,34.95,34.75,34.95,87700.0,27.0444,27.1531,26.9977,27.1531,87700.0
2014-05-28 15:20:00,34.95,35.04,34.94,35.01,118000.0,27.1531,27.2231,27.1454,27.1997,118000.0
2014-05-28 15:25:00,35.02,35.06,34.94,35.01,109300.0,27.2075,27.2386,27.1454,27.1997,109300.0
2014-05-28 15:30:00,35.01,35.06,34.99,35.02,41600.0,27.1997,27.2386,27.1842,27.2075,41600.0
2014-05-28 15:35:00,35.02,35.09,35.01,35.07,68100.0,27.2075,27.2619,27.1997,27.2464,68100.0
2014-05-28 15:40:00,35.08,35.12,35.03,35.09,84800.0,27.2541,27.2852,27.2153,27.2619,84800.0
2014-05-28 15:45:00,35.12,35.2,35.09,35.19,150700.0,27.2852,27.3474,27.2619,27.3396,150700.0
2014-05-28 15:50:00,35.19,35.25,35.16,35.19,191000.0,27.3396,27.3862,27.3163,27.3396,191000.0
2014-05-28 15:55:00,35.19,35.28,35.11,35.12,238800.0,27.3396,27.4095,27.2774,27.2852,238800.0
2014-05-29 09:30:00,36.86,37.35,36.49,36.73,434100.0,28.637,29.0177,28.3496,28.536,434100.0
2014-05-29 09:35:00,36.75,37.33,36.7,37.22,346100.0,28.5516,29.0022,28.5127,28.9167,346100.0
2014-05-29 09:40:00,37.23,37.38,36.91,37.14,288200.0,28.9245,29.041,28.6759,28.8546,288200.0
2014-05-29 09:45:00,37.18,37.75,37.15,37.25,270100.0,28.8856,29.3285,28.8623,28.94,270100.0
2014-05-29 09:50:00,37.25,37.3,36.91,36.99,117600.0,28.94,28.9789,28.6759,28.738,117600.0
2014-05-29 09:55:00,36.99,37.12,36.85,36.96,91100.0,28.738,28.839,28.6293,28.7147,91100.0
2014-05-29 10:00:00,36.97,36.99,36.77,36.82,103600.0,28.7225,28.738,28.5671,28.606,103600.0
2014-05-29 10:05:00,36.8,37.0,36.76,36.83,68000.0,28.5904,28.7458,28.5593,28.6137,68000.0
2014-05-29 10:10:00,36.82,36.95,36.56,36.58,189500.0,28.606,28.707,28.404,28.4195,189500.0
2014-05-29 10:15:00,36.58,36.86,36.58,36.61,141400.0,28.4195,28.637,28.4195,28.4428,141400.0
2014-05-29 10:20:00,36.57,36.66,36.51,36.59,90800.0,28.4117,28.4817,28.3651,28.4273,90800.0
2014-05-29 10:25:00,36.59,36.62,36.4,36.41,136500.0,28.4273,28.4506,28.2797,28.2874,136500.0
2014-05-29 10:30:00,36.41,36.73,36.35,36.54,214600.0,28.2874,28.536,28.2408,28.3884,214600.0
2014-05-29 10:35:00,36.56,36.56,36.45,36.45,55900.0,28.404,28.404,28.3185,28.3185,55900.0
2014-05-29 10:40:00,36.45,36.57,36.38,36.57,88100.0,28.3185,28.4117,28.2641,28.4117,88100.0
2014-05-29 10:45:00,36.57,36.75,36.5,36.65,97700.0,28.4117,28.5516,28.3573,28.4739,97700.0
2014-05-29 10:50:00,36.63,36.73,36.45,36.5,87400.0,28.4583,28.536,28.3185,28.3573,87400.0
2014-05-29 10:55:00,36.51,36.52,36.43,36.45,43500.0,28.3651,28.3729,28.303,28.3185,43500.0
2014-05-29 11:00:00,36.44,36.55,36.36,36.47,51900.0,28.3107,28.3962,28.2486,28.334,51900.0
2014-05-29 11:05:00,36.47,36.69,36.47,36.62,48100.0,28.334,28.505,28.334,28.4506,48100.0
2014-05-29 11:10:00,36.61,36.65,36.51,36.53,27300.0,28.4428,28.4739,28.3651,28.3807,27300.0
2014-05-29 11:15:00,36.55,36.87,36.54,36.82,80200.0,28.3962,28.6448,28.3884,28.606,80200.0
2014-05-29 11:20:00,36.85,36.87,36.76,36.81,64800.0,28.6293,28.6448,28.5593,28.5982,64800.0
2014-05-29 11:25:00,36.79,36.85,36.69,36.69,19100.0,28.5827,28.6293,28.505,28.505,19100.0
2014-05-29 11:30:00,36.73,36.9,36.67,36.72,51900.0,28.536,28.6681,28.4894,28.5283,51900.0
2014-05-29 11:35:00,36.74,36.82,36.68,36.75,28900.0,28.5438,28.606,28.4972,28.5516,28900.0
2014-05-29 11:40:00,36.73,36.75,36.58,36.66,38300.0,28.536,28.5516,28.4195,28.4817,38300.0
2014-05-29 11:45:00,36.64,36.82,36.6,36.82,30600.0,28.4661,28.606,28.435,28.606,30600.0
2014-05-29 11:50:00,36.81,36.94,36.75,36.75,22500.0,28.5982,28.6992,28.5516,28.5516,22500.0
2014-05-29 11:55:00,36.74,36.79,36.71,36.79,10300.0,28.5438,28.5827,28.5205,28.5827,10300.0
2014-05-29 12:00:00,36.79,36.9,36.77,36.77,29500.0,28.5827,28.6681,28.5671,28.5671,29500.0
2014-05-29 12:05:00,36.76,36.81,36.68,36.7,31200.0,28.5593,28.5982,28.4972,28.5127,31200.0
2014-05-29 12:10:00,36.7,36.73,36.52,36.55,27400.0,28.5127,28.536,28.3729,28.3962,27400.0
2014-05-29 12:15:00,36.55,36.71,36.55,36.71,31400.0,28.3962,28.5205,28.3962,28.5205,31400.0
2014-05-29 12:20:00,36.67,36.73,36.56,36.6,30200.0,28.4894,28.536,28.404,28.435,30200.0
2014-05-29 12:25:00,36.58,36.68,36.52,36.65,27800.0,28.4195,28.4972,28.3729,28.4739,27800.0
2014-05-29 12:30:00,36.65,36.65,36.57,36.58,35800.0,28.4739,28.4739,28.4117,28.4195,35800.0
2014-05-29 12:35:00,36.58,36.59,36.54,36.54,17300.0,28.4195,28.4273,28.3884,28.3884,17300.0
2014-05-29 12:40:00,36.54,36.66,36.51,36.63,32200.0,28.3884,28.4817,28.3651,28.4583,32200.0
2014-05-29 12:45:00,36.63,36.65,36.44,36.49,37500.0,28.4583,28.4739,28.3107,28.3496,37500.0
2014-05-29 12:50:00,36.47,36.53,36.42,36.46,35800.0,28.334,28.3807,28.2952,28.3263,35800.0
2014-05-29 12:55:00,36.46,36.59,36.46,36.52,42900.0,28.3263,28.4273,28.3263,28.3729,42900.0
2014-05-29 13:00:00,36.51,36.73,36.51,36.68,22400.0,28.3651,28.536,28.3651,28.4972,22400.0
2014-05-29 13:05:00,36.67,36.67,36.63,36.65,9400.0,28.4894,28.4894,28.4583,28.4739,9400.0
2014-05-29 13:10:00,36.65,36.7,36.58,36.69,22700.0,28.4739,28.5127,28.4195,28.505,22700.0
2014-05-29 13:15:00,36.67,36.77,36.67,36.77,21100.0,28.4894,28.5671,28.4894,28.5671,21100.0
2014-05-29 13:20:00,36.78,36.8,36.73,36.76,22300.0,28.5749,28.5904,28.536,28.5593,22300.0
2014-05-29 13:25:00,36.75,36.88,36.75,36.86,22000.0,28.5516,28.6526,28.5516,28.637,22000.0
2014-05-29 13:30:00,36.86,36.99,36.76,36.95,62000.0,28.637,28.738,28.5593,28.707,62000.0
2014-05-29 13:35:00,36.95,36.97,36.85,36.9,44900.0,28.707,28.7225,28.6293,28.6681,44900.0
2014-05-29 13:40:00,36.93,36.94,36.84,36.85,29900.0,28.6914,28.6992,28.6215,28.6293,29900.0
2014-05-29 13:45:00,36.86,37.09,36.86,37.0,119300.0,28.637,28.8157,28.637,28.7458,119300.0
2014-05-29 13:50:00,37.0,37.06,36.88,37.03,100600.0,28.7458,28.7924,28.6526,28.7691,100600.0
2014-05-29 13:55:00,37.04,37.07,36.99,37.06,27100.0,28.7769,28.8002,28.738,28.7924,27100.0
2014-05-29 14:00:00,37.06,37.09,36.97,37.05,46400.0,28.7924,28.8157,28.7225,28.7846,46400.0
2014-05-29 14:05:00,37.04,37.08,36.9,36.91,59000.0,28.7769,28.808,28.6681,28.6759,59000.0
2014-05-29 14:10:00,36.92,36.94,36.86,36.91,45200.0,28.6837,28.6992,28.637,28.6759,45200.0
2014-05-29 14:15:00,36.9,37.0,36.9,36.94,41000.0,28.6681,28.7458,28.6681,28.6992,41000.0
2014-05-29 14:20:00,36.93,37.04,36.93,37.0,53600.0,28.6914,28.7769,28.6914,28.7458,53600.0
2014-05-29 14:25:00,37.01,37.01,36.89,36.95,26100.0,28.7536,28.7536,28.6603,28.707,26100.0
2014-05-29 14:30:00,36.94,36.99,36.9,36.9,22000.0,28.6992,28.738,28.6681,28.6681,22000.0
2014-05-29 14:35:00,36.9,36.95,36.9,36.94,25400.0,28.6681,28.707,28.6681,28.6992,25400.0
2014-05-29 14:40:00,36.94,36.98,36.92,36.92,22600.0,28.6992,28.7303,28.6837,28.6837,22600.0
2014-05-29 14:45:00,36.93,36.95,36.92,36.92,21400.0,28.6914,28.707,28.6837,28.6837,21400.0
2014-05-29 14:50:00,36.92,36.93,36.82,36.88,68100.0,28.6837,28.6914,28.606,28.6526,68100.0
2014-05-29 14:55:00,36.89,36.89,36.81,36.88,33200.0,28.6603,28.6603,28.5982,28.6526,33200.0
2014-05-29 15:00:00,36.88,36.98,36.88,36.94,35500.0,28.6526,28.7303,28.6526,28.6992,35500.0
2014-05-29 15:05:00,36.94,37.01,36.94,36.99,47400.0,28.6992,28.7536,28.6992,28.738,47400.0
2014-05-29 15:10:00,36.99,37.07,36.96,37.07,54600.0,28.738,28.8002,28.7147,28.8002,54600.0
2014-05-29 15:15:00,37.06,37.13,37.05,37.09,68400.0,28.7924,28.8468,28.7846,28.8157,68400.0
2014-05-29 15:20:00,37.09,37.22,37.08,37.19,73400.0,28.8157,28.9167,28.808,28.8934,73400.0
2014-05-29 15:25:00,37.2,37.21,37.11,37.16,140800.0,28.9012,28.909,28.8313,28.8701,140800.0
2014-05-29 15:30:00,37.16,37.33,37.16,37.22,89900.0,28.8701,29.0022,28.8701,28.9167,89900.0
2014-05-29 15:35:00,37.23,37.27,37.2,37.25,74300.0,28.9245,28.9556,28.9012,28.94,74300.0
2014-05-29 15:40:00,37.25,37.26,37.0,37.1,115400.0,28.94,28.9478,28.7458,28.8235,115400.0
2014-05-29 15:45:00,37.09,37.2,37.07,37.2,105000.0,28.8157,28.9012,28.8002,28.9012,105000.0
2014-05-29 15:50:00,37.2,37.22,37.13,37.2,126500.0,28.9012,28.9167,28.8468,28.9012,126500.0
2014-05-29 15:55:00,37.19,37.21,37.09,37.15,198400.0,28.8934,28.909,28.8157,28.8623,198400.0
2014-05-30 09:30:00,37.2,37.8,37.2,37.29,167900.0,28.9012,29.3673,28.9012,28.9711,167900.0
2014-05-30 09:35:00,37.24,37.62,37.12,37.34,55400.0,28.9323,29.2275,28.839,29.01,55400.0
2014-05-30 09:40:00,37.35,37.46,37.15,37.39,43400.0,29.0177,29.1032,28.8623,29.0488,43400.0
2014-05-30 09:45:00,37.39,37.59,37.37,37.47,51200.0,29.0488,29.2042,29.0333,29.111,51200.0
2014-05-30 09:50:00,37.47,37.55,37.4,37.4,32900.0,29.111,29.1731,29.0566,29.0566,32900.0
2014-05-30 09:55:00,37.41,37.55,37.32,37.55,72800.0,29.0643,29.1731,28.9944,29.1731,72800.0
2014-05-30 10:00:00,37.54,37.56,37.42,37.43,65300.0,29.1653,29.1809,29.0721,29.0799,65300.0
2014-05-30 10:05:00,37.42,37.5,37.26,37.42,68200.0,29.0721,29.1343,28.9478,29.0721,68200.0
2014-05-30 10:10:00,37.41,37.45,37.36,37.43,36000.0,29.0643,29.0954,29.0255,29.0799,36000.0
2014-05-30 10:15:00,37.43,37.44,37.25,37.27,35300.0,29.0799,29.0876,28.94,28.9556,35300.0
2014-05-30 10:20:00,37.29,37.42,37.29,37.35,19100.0,28.9711,29.0721,28.9711,29.0177,19100.0
2014-05-30 10:25:00,37.35,37.42,37.35,37.41,20000.0,29.0177,29.0721,29.0177,29.0643,20000.0
2014-05-30 10:30:00,37.42,37.44,37.37,37.37,15800.0,29.0721,29.0876,29.0333,29.0333,15800.0
2014-05-30 10:35:00,37.37,37.41,37.26,37.32,18800.0,29.0333,29.0643,28.9478,28.9944,18800.0
2014-05-30 10:40:00,37.33,37.4,37.28,37.38,18500.0,29.0022,29.0566,28.9633,29.041,18500.0
2014-05-30 10:45:00,37.38,37.42,37.32,37.32,11700.0,29.041,29.0721,28.9944,28.9944,11700.0
2014-05-30 10:50:00,37.31,37.42,37.31,37.36,10500.0,28.9866,29.0721,28.9866,29.0255,10500.0
2014-05-30 10:55:00,37.36,37.36,37.26,37.33,10400.0,29.0255,29.0255,28.9478,29.0022,10400.0
2014-05-30 11:00:00,37.33,37.59,37.28,37.58,32000.0,29.0022,29.2042,28.9633,29.1964,32000.0
2014-05-30 11:05:00,37.59,37.65,37.53,37.53,18100.0,29.2042,29.2508,29.1576,29.1576,18100.0
2014-05-30 11:10:00,37.51,37.51,37.35,37.35,11700.0,29.142,29.142,29.0177,29.0177,11700.0
2014-05-30 11:15:00,37.34,37.55,37.34,37.49,28000.0,29.01,29.1731,29.01,29.1265,28000.0
2014-05-30 11:20:00,37.49,37.66,37.48,37.64,18500.0,29.1265,29.2586,29.1187,29.243,18500.0
2014-05-30 11:25:00,37.65,37.74,37.64,37.68,51300.0,29.2508,29.3207,29.243,29.2741,51300.0
2014-05-30 11:30:00,37.66,37.71,37.63,37.7,31800.0,29.2586,29.2974,29.2353,29.2896,31800.0
2014-05-30 11:35:00,37.7,37.75,37.68,37.68,29800.0,29.2896,29.3285,29.2741,29.2741,29800.0
2014-05-30 11:40:00,37.66,37.67,37.55,37.65,28300.0,29.2586,29.2663,29.1731,29.2508,28300.0
2014-05-30 11:45:00,37.65,37.75,37.63,37.71,39200.0,29.2508,29.3285,29.2353,29.2974,39200.0
2014-05-30 11:50:00,37.7,37.7,37.56,37.59,15300.0,29.2896,29.2896,29.1809,29.2042,15300.0
2014-05-30 11:55:00,37.59,37.61,37.57,37.58,17700.0,29.2042,29.2197,29.1886,29.1964,17700.0
2014-05-30 12:00:00,37.58,37.64,37.57,37.62,13400.0,29.1964,29.243,29.1886,29.2275,13400.0
2014-05-30 12:05:00,37.62,37.63,37.55,37.55,17500.0,29.2275,29.2353,29.1731,29.1731,17500.0
2014-05-30 12:10:00,37.55,37.6,37.55,37.59,19400.0,29.1731,29.212,29.1731,29.2042,19400.0
2014-05-30 12:15:00,37.59,37.63,37.59,37.61,21100.0,29.2042,29.2353,29.2042,29.2197,21100.0
2014-05-30 12:20:00,37.61,37.61,37.59,37.59,43400.0,29.2197,29.2197,29.2042,29.2042,43400.0
2014-05-30 12:25:00,37.59,37.62,37.55,37.59,49800.0,29.2042,29.2275,29.1731,29.2042,49800.0
2014-05-30 12:30:00,37.57,37.6,37.51,37.57,38000.0,29.1886,29.212,29.142,29.1886,38000.0
2014-05-30 12:35:00,37.57,37.61,37.55,37.6,24500.0,29.1886,29.2197,29.1731,29.212,24500.0
2014-05-30 12:40:00,37.6,37.63,37.55,37.59,30700.0,29.212,29.2353,29.1731,29.2042,30700.0
2014-05-30 12:45:00,37.59,37.73,37.54,37.68,45400.0,29.2042,29.313,29.1653,29.2741,45400.0
2014-05-30 12:50:00,37.68,37.71,37.65,37.7,24000.0,29.2741,29.2974,29.2508,29.2896,24000.0
2014-05-30 12:55:00,37.71,37.79,37.71,37.78,26700.0,29.2974,29.3596,29.2974,29.3518,26700.0
2014-05-30 13:00:00,37.78,37.78,37.71,37.78,30800.0,29.3518,29.3518,29.2974,29.3518,30800.0
2014-05-30 13:05:00,37.78,37.79,37.73,37.73,52700.0,29.3518,29.3596,29.313,29.313,52700.0
2014-05-30 13:10:00,37.73,37.76,37.71,37.74,18000.0,29.313,29.3363,29.2974,29.3207,18000.0
2014-05-30 13:15:00,37.74,37.83,37.74,37.82,27700.0,29.3207,29.3906,29.3207,29.3829,27700.0
2014-05-30 13:20:00,37.82,37.97,37.8,37.92,81100.0,29.3829,29.4994,29.3673,29.4606,81100.0
2014-05-30 13:25:00,37.93,37.95,37.89,37.94,37000.0,29.4683,29.4839,29.4373,29.4761,37000.0
2014-05-30 13:30:00,37.95,37.95,37.88,37.94,24700.0,29.4839,29.4839,29.4295,29.4761,24700.0
2014-05-30 13:35:00,37.94,37.94,37.81,37.87,35900.0,29.4761,29.4761,29.3751,29.4217,35900.0
2014-05-30 13:40:00,37.87,37.94,37.75,37.84,38000.0,29.4217,29.4761,29.3285,29.3984,38000.0
2014-05-30 13:45:00,37.83,37.97,37.82,37.95,26300.0,29.3906,29.4994,29.3829,29.4839,26300.0
2014-05-30 13:50:00,37.96,38.0,37.9,37.98,31800.0,29.4916,29.5227,29.445,29.5072,31800.0
2014-05-30 13:55:00,37.98,38.05,37.96,38.03,39100.0,29.5072,29.5616,29.4916,29.546,39100.0
2014-05-30 14:00:00,38.03,38.03,37.94,37.99,20600.0,29.546,29.546,29.4761,29.5149,20600.0
2014-05-30 14:05:00,38.0,38.07,38.0,38.07,14200.0,29.5227,29.5771,29.5227,29.5771,14200.0
2014-05-30 14:10:00,38.08,38.14,38.07,38.14,43200.0,29.5849,29.6315,29.5771,29.6315,43200.0
2014-05-30 14:15:00,38.14,38.15,38.1,38.1,21700.0,29.6315,29.6393,29.6004,29.6004,21700.0
2014-05-30 14:20:00,38.1,38.11,38.04,38.09,18300.0,29.6004,29.6082,29.5538,29.5926,18300.0
2014-05-30 14:25:00,38.09,38.09,38.05,38.09,23000.0,29.5926,29.5926,29.5616,29.5926,23000.0
2014-05-30 14:30:00,38.09,38.15,38.06,38.1,25000.0,29.5926,29.6393,29.5693,29.6004,25000.0
2014-05-30 14:35:00,38.1,38.1,37.94,37.95,41300.0,29.6004,29.6004,29.4761,29.4839,41300.0
2014-05-30 14:40:00,37.95,37.97,37.88,37.92,30100.0,29.4839,29.4994,29.4295,29.4606,30100.0
2014-05-30 14:45:00,37.92,37.99,37.91,37.95,13600.0,29.4606,29.5149,29.4528,29.4839,13600.0
2014-05-30 14:50:00,37.95,38.15,37.94,38.06,79300.0,29.4839,29.6393,29.4761,29.5693,79300.0
2014-05-30 14:55:00,38.04,38.09,38.01,38.06,33100.0,29.5538,29.5926,29.5305,29.5693,33100.0
2014-05-30 15:00:00,38.05,38.15,38.04,38.13,37300.0,29.5616,29.6393,29.5538,29.6237,37300.0
2014-05-30 15:05:00,38.12,38.13,38.03,38.06,37000.0,29.6159,29.6237,29.546,29.5693,37000.0
2014-05-30 15:10:00,38.07,38.08,38.0,38.0,17400.0,29.5771,29.5849,29.5227,29.5227,17400.0
2014-05-30 15:15:00,38.01,38.04,37.99,38.04,26000.0,29.5305,29.5538,29.5149,29.5538,26000.0
2014-05-30 15:20:00,38.03,38.04,38.0,38.0,28500.0,29.546,29.5538,29.5227,29.5227,28500.0
2014-05-30 15:25:00,38.01,38.01,37.88,37.92,52700.0,29.5305,29.5305,29.4295,29.4606,52700.0
2014-05-30 15:30:00,37.93,38.02,37.92,38.02,93800.0,29.4683,29.5383,29.4606,29.5383,93800.0
2014-05-30 15:35:00,38.01,38.02,37.89,37.98,95600.0,29.5305,29.5383,29.4373,29.5072,95600.0
2014-05-30 15:40:00,37.99,38.03,37.98,38.0,50700.0,29.5149,29.546,29.5072,29.5227,50700.0
2014-05-30 15:45:00,37.98,38.03,37.97,38.02,104800.0,29.5072,29.546,29.4994,29.5383,104800.0
2014-05-30 15:50:00,38.02,38.04,38.01,38.02,105200.0,29.5383,29.5538,29.5305,29.5383,105200.0
2014-05-30 15:55:00,38.01,38.09,38.0,38.02,181000.0,29.5305,29.5926,29.5227,29.5383,181000.0
2014-06-02 09:30:00,38.05,38.18,38.02,38.12,51500.0,29.5616,29.6626,29.5383,29.6159,51500.0
2014-06-02 09:35:00,38.12,38.12,37.77,37.9,60800.0,29.6159,29.6159,29.344,29.445,60800.0
2014-06-02 09:40:00,37.9,37.9,37.63,37.7,21500.0,29.445,29.445,29.2353,29.2896,21500.0
2014-06-02 09:45:00,37.68,37.78,37.61,37.71,37100.0,29.2741,29.3518,29.2197,29.2974,37100.0
2014-06-02 09:50:00,37.72,37.87,37.69,37.84,29600.0,29.3052,29.4217,29.2819,29.3984,29600.0
2014-06-02 09:55:00,37.86,38.14,37.86,38.13,33000.0,29.414,29.6315,29.414,29.6237,33000.0
2014-06-02 10:00:00,38.09,38.15,37.97,38.01,40700.0,29.5926,29.6393,29.4994,29.5305,40700.0
2014-06-02 10:05:00,38.01,38.1,37.86,38.01,91900.0,29.5305,29.6004,29.414,29.5305,91900.0
2014-06-02 10:10:00,38.03,38.31,38.03,38.25,63200.0,29.546,29.7636,29.546,29.7169,63200.0
2014-06-02 10:15:00,38.23,38.32,38.16,38.17,49500.0,29.7014,29.7713,29.647,29.6548,49500.0
2014-06-02 10:20:00,38.19,38.26,38.16,38.18,45200.0,29.6703,29.7247,29.647,29.6626,45200.0
2014-06-02 10:25:00,38.18,38.21,38.09,38.18,21500.0,29.6626,29.6859,29.5926,29.6626,21500.0
2014-06-02 10:30:00,38.19,38.26,38.15,38.15,14400.0,29.6703,29.7247,29.6393,29.6393,14400.0
2014-06-02 10:35:00,38.16,38.34,38.16,38.34,11500.0,29.647,29.7869,29.647,29.7869,11500.0
2014-06-02 10:40:00,38.33,38.33,38.11,38.18,21700.0,29.7791,29.7791,29.6082,29.6626,21700.0
2014-06-02 10:45:00,38.19,38.27,38.15,38.22,18200.0,29.6703,29.7325,29.6393,29.6936,18200.0
2014-06-02 10:50:00,38.2,38.3,38.18,38.25,18100.0,29.6781,29.7558,29.6626,29.7169,18100.0
2014-06-02 10:55:00,38.25,38.41,38.25,38.35,24200.0,29.7169,29.8413,29.7169,29.7946,24200.0
2014-06-02 11:00:00,38.36,38.45,38.26,38.43,18300.0,29.8024,29.8723,29.7247,29.8568,18300.0
2014-06-02 11:05:00,38.42,38.52,38.4,38.51,23900.0,29.849,29.9267,29.8335,29.9189,23900.0
2014-06-02 11:10:00,38.52,38.52,38.46,38.5,14600.0,29.9267,29.9267,29.8801,29.9112,14600.0
2014-06-02 11:15:00,38.5,38.51,38.42,38.43,10500.0,29.9112,29.9189,29.849,29.8568,10500.0
2014-06-02 11:20:00,38.44,38.48,38.36,38.4,12500.0,29.8646,29.8956,29.8024,29.8335,12500.0
2014-06-02 11:25:00,38.38,38.52,38.36,38.52,13300.0,29.8179,29.9267,29.8024,29.9267,13300.0
2014-06-02 11:30:00,38.53,38.55,38.49,38.53,22400.0,29.9345,29.95,29.9034,29.9345,22400.0
2014-06-02 11:35:00,38.52,38.53,38.5,38.51,11500.0,29.9267,29.9345,29.9112,29.9189,11500.0
2014-06-02 11:40:00,38.51,38.55,38.49,38.54,10900.0,29.9189,29.95,29.9034,29.9423,10900.0
2014-06-02 11:45:00,38.54,38.55,38.49,38.52,9900.0,29.9423,29.95,29.9034,29.9267,9900.0
2014-06-02 11:50:00,38.51,38.54,38.5,38.52,9900.0,29.9189,29.9423,29.9112,29.9267,9900.0
2014-06-02 11:55:00,38.52,38.53,38.43,38.44,9600.0,29.9267,29.9345,29.8568,29.8646,9600.0
2014-06-02 12:00:00,38.45,38.47,38.42,38.45,10300.0,29.8723,29.8879,29.849,29.8723,10300.0
2014-06-02 12:05:00,38.44,38.45,38.41,38.42,5800.0,29.8646,29.8723,29.8413,29.849,5800.0
2014-06-02 12:10:00,38.42,38.46,38.42,38.45,6000.0,29.849,29.8801,29.849,29.8723,6000.0
2014-06-02 12:15:00,38.45,38.45,38.37,38.38,11500.0,29.8723,29.8723,29.8102,29.8179,11500.0
2014-06-02 12:20:00,38.36,38.51,38.36,38.49,20300.0,29.8024,29.9189,29.8024,29.9034,20300.0
2014-06-02 12:25:00,38.5,38.55,38.5,38.54,13100.0,29.9112,29.95,29.9112,29.9423,13100.0
2014-06-02 12:30:00,38.55,38.58,38.49,38.49,24300.0,29.95,29.9733,29.9034,29.9034,24300.0
2014-06-02 12:35:00,38.49,38.55,38.44,38.55,12800.0,29.9034,29.95,29.8646,29.95,12800.0
2014-06-02 12:40:00,38.54,38.59,38.52,38.57,7500.0,29.9423,29.9811,29.9267,29.9656,7500.0
2014-06-02 12:45:00,38.57,38.58,38.54,38.55,6000.0,29.9656,29.9733,29.9423,29.95,6000.0
2014-06-02 12:50:00,38.54,38.55,38.52,38.53,9500.0,29.9423,29.95,29.9267,29.9345,9500.0
2014-06-02 12:55:00,38.53,38.55,38.52,38.55,5700.0,29.9345,29.95,29.9267,29.95,5700.0
2014-06-02 13:00:00,38.53,38.55,38.51,38.54,6100.0,29.9345,29.95,29.9189,29.9423,6100.0
2014-06-02 13:05:00,38.53,38.54,38.43,38.47,10500.0,29.9345,29.9423,29.8568,29.8879,10500.0
2014-06-02 13:10:00,38.48,38.48,38.41,38.45,5800.0,29.8956,29.8956,29.8413,29.8723,5800.0
2014-06-02 13:15:00,38.46,38.51,38.45,38.5,5600.0,29.8801,29.9189,29.8723,29.9112,5600.0
2014-06-02 13:20:00,38.5,38.54,38.49,38.5,8300.0,29.9112,29.9423,29.9034,29.9112,8300.0
2014-06-02 13:25:00,38.5,38.51,38.48,38.51,8400.0,29.9112,29.9189,29.8956,29.9189,8400.0
2014-06-02 13:30:00,38.51,38.52,38.45,38.51,16700.0,29.9189,29.9267,29.8723,29.9189,16700.0
2014-06-02 13:35:00,38.51,38.52,38.49,38.49,7600.0,29.9189,29.9267,29.9034,29.9034,7600.0
2014-06-02 13:40:00,38.49,38.52,38.48,38.51,13200.0,29.9034,29.9267,29.8956,29.9189,13200.0
2014-06-02 13:45:00,38.5,38.51,38.47,38.5,6200.0,29.9112,29.9189,29.8879,29.9112,6200.0
2014-06-02 13:50:00,38.51,38.56,38.5,38.53,13800.0,29.9189,29.9578,29.9112,29.9345,13800.0
2014-06-02 13:55:00,38.52,38.55,38.51,38.54,4400.0,29.9267,29.95,29.9189,29.9423,4400.0
2014-06-02 14:00:00,38.53,38.56,38.5,38.56,19200.0,29.9345,29.9578,29.9112,29.9578,19200.0
2014-06-02 14:05:00,38.56,38.64,38.54,38.64,19000.0,29.9578,30.0199,29.9423,30.0199,19000.0
2014-06-02 14:10:00,38.64,38.64,38.53,38.55,9200.0,30.0199,30.0199,29.9345,29.95,9200.0
2014-06-02 14:15:00,38.54,38.55,38.51,38.54,6600.0,29.9423,29.95,29.9189,29.9423,6600.0
2014-06-02 14:20:00,38.54,38.68,38.54,38.68,20700.0,29.9423,30.051,29.9423,30.051,20700.0
2014-06-02 14:25:00,38.69,38.69,38.61,38.62,12100.0,30.0588,30.0588,29.9966,30.0044,12100.0
2014-06-02 14:30:00,38.62,38.65,38.6,38.65,16900.0,30.0044,30.0277,29.9889,30.0277,16900.0
2014-06-02 14:35:00,38.65,38.73,38.65,38.72,19200.0,30.0277,30.0899,30.0277,30.0821,19200.0
2014-06-02 14:40:00,38.72,38.73,38.64,38.66,9700.0,30.0821,30.0899,30.0199,30.0355,9700.0
2014-06-02 14:45:00,38.66,38.66,38.64,38.65,3300.0,30.0355,30.0355,30.0199,30.0277,3300.0
2014-06-02 14:50:00,38.65,38.7,38.63,38.66,13900.0,30.0277,30.0666,30.0122,30.0355,13900.0
2014-06-02 14:55:00,38.67,38.7,38.64,38.66,23600.0,30.0433,30.0666,30.0199,30.0355,23600.0
2014-06-02 15:00:00,38.64,38.65,38.62,38.63,16900.0,30.0199,30.0277,30.0044,30.0122,16900.0
2014-06-02 15:05:00,38.64,38.68,38.62,38.64,14600.0,30.0199,30.051,30.0044,30.0199,14600.0
2014-06-02 15:10:00,38.64,38.65,38.58,38.58,12900.0,30.0199,30.0277,29.9733,29.9733,12900.0
2014-06-02 15:15:00,38.58,38.59,38.55,38.59,35500.0,29.9733,29.9811,29.95,29.9811,35500.0
2014-06-02 15:20:00,38.59,38.6,38.55,38.56,20800.0,29.9811,29.9889,29.95,29.9578,20800.0
2014-06-02 15:25:00,38.56,38.58,38.54,38.58,16300.0,29.9578,29.9733,29.9423,29.9733,16300.0
2014-06-02 15:30:00,38.57,38.58,38.56,38.56,15900.0,29.9656,29.9733,29.9578,29.9578,15900.0
2014-06-02 15:35:00,38.56,38.57,38.56,38.56,22500.0,29.9578,29.9656,29.9578,29.9578,22500.0
2014-06-02 15:40:00,38.56,38.62,38.56,38.61,34400.0,29.9578,30.0044,29.9578,29.9966,34400.0
2014-06-02 15:45:00,38.61,38.61,38.56,38.57,36900.0,29.9966,29.9966,29.9578,29.9656,36900.0
2014-06-02 15:50:00,38.56,38.57,38.56,38.57,50900.0,29.9578,29.9656,29.9578,29.9656,50900.0
2014-06-02 15:55:00,38.56,38.59,38.54,38.56,96800.0,29.9578,29.9811,29.9423,29.9578,96800.0
2014-06-03 09:30:00,38.27,38.27,37.85,38.0,36200.0,29.8869,29.8869,29.5589,29.6761,36200.0
2014-06-03 09:35:00,37.97,38.1,37.84,38.1,30800.0,29.6527,29.7542,29.5511,29.7542,30800.0
2014-06-03 09:40:00,38.1,38.16,37.97,38.09,38900.0,29.7542,29.801,29.6527,29.7464,38900.0
2014-06-03 09:45:00,38.09,38.21,38.05,38.17,54500.0,29.7464,29.8401,29.7151,29.8088,54500.0
2014-06-03 09:50:00,38.18,38.42,38.16,38.4,13600.0,29.8167,30.0041,29.801,29.9885,13600.0
2014-06-03 09:55:00,38.39,38.42,38.29,38.4,6000.0,29.9807,30.0041,29.9026,29.9885,6000.0
2014-06-03 10:00:00,38.4,38.53,38.38,38.53,20700.0,29.9885,30.09,29.9728,30.09,20700.0
2014-06-03 10:05:00,38.54,38.63,38.5,38.6,23900.0,30.0978,30.1681,30.0666,30.1447,23900.0
2014-06-03 10:10:00,38.58,38.6,38.39,38.51,24300.0,30.129,30.1447,29.9807,30.0744,24300.0
2014-06-03 10:15:00,38.52,38.52,38.45,38.45,12500.0,30.0822,30.0822,30.0275,30.0275,12500.0
2014-06-03 10:20:00,38.44,38.51,38.43,38.5,9400.0,30.0197,30.0744,30.0119,30.0666,9400.0
2014-06-03 10:25:00,38.5,38.54,38.48,38.51,20400.0,30.0666,30.0978,30.0509,30.0744,20400.0
2014-06-03 10:30:00,38.54,38.66,38.54,38.59,13000.0,30.0978,30.1915,30.0978,30.1368,13000.0
2014-06-03 10:35:00,38.6,38.72,38.6,38.69,24200.0,30.1447,30.2384,30.1447,30.2149,24200.0
2014-06-03 10:40:00,38.7,38.7,38.59,38.59,11000.0,30.2227,30.2227,30.1368,30.1368,11000.0
2014-06-03 10:45:00,38.6,38.6,38.52,38.54,7900.0,30.1447,30.1447,30.0822,30.0978,7900.0
2014-06-03 10:50:00,38.55,38.61,38.45,38.48,10800.0,30.1056,30.1525,30.0275,30.0509,10800.0
2014-06-03 10:55:00,38.48,38.58,38.48,38.57,6600.0,30.0509,30.129,30.0509,30.1212,6600.0
2014-06-03 11:00:00,38.57,38.63,38.51,38.57,11100.0,30.1212,30.1681,30.0744,30.1212,11100.0
2014-06-03 11:05:00,38.56,38.56,38.52,38.55,14800.0,30.1134,30.1134,30.0822,30.1056,14800.0
2014-06-03 11:10:00,38.55,38.55,38.46,38.52,6700.0,30.1056,30.1056,30.0353,30.0822,6700.0
2014-06-03 11:15:00,38.51,38.52,38.45,38.51,8000.0,30.0744,30.0822,30.0275,30.0744,8000.0
2014-06-03 11:20:00,38.49,38.52,38.47,38.51,4900.0,30.0587,30.0822,30.0431,30.0744,4900.0
2014-06-03 11:25:00,38.5,38.51,38.35,38.37,10200.0,30.0666,30.0744,29.9494,29.965,10200.0
2014-06-03 11:30:00,38.36,38.45,38.3,38.43,17600.0,29.9572,30.0275,29.9104,30.0119,17600.0
2014-06-03 11:35:00,38.45,38.47,38.4,38.41,7000.0,30.0275,30.0431,29.9885,29.9963,7000.0
2014-06-03 11:40:00,38.4,38.4,38.29,38.39,8500.0,29.9885,29.9885,29.9026,29.9807,8500.0
2014-06-03 11:45:00,38.4,38.42,38.34,38.35,15100.0,29.9885,30.0041,29.9416,29.9494,15100.0
2014-06-03 11:50:00,38.36,38.38,38.3,38.32,10300.0,29.9572,29.9728,29.9104,29.926,10300.0
2014-06-03 11:55:00,38.32,38.37,38.32,38.35,5800.0,29.926,29.965,29.926,29.9494,5800.0
2014-06-03 12:00:00,38.34,38.42,38.34,38.36,9300.0,29.9416,30.0041,29.9416,29.9572,9300.0
2014-06-03 12:05:00,38.36,38.41,38.33,38.4,9100.0,29.9572,29.9963,29.9338,29.9885,9100.0
2014-06-03 12:10:00,38.4,38.46,38.4,38.46,6500.0,29.9885,30.0353,29.9885,30.0353,6500.0
2014-06-03 12:15:00,38.46,38.59,38.46,38.56,8000.0,30.0353,30.1368,30.0353,30.1134,8000.0
2014-06-03 12:20:00,38.55,38.58,38.49,38.5,26100.0,30.1056,30.129,30.0587,30.0666,26100.0
2014-06-03 12:25:00,38.5,38.5,38.41,38.45,9400.0,30.0666,30.0666,29.9963,30.0275,9400.0
2014-06-03 12:30:00,38.45,38.47,38.45,38.47,3800.0,30.0275,30.0431,30.0275,30.0431,3800.0
2014-06-03 12:35:00,38.47,38.56,38.47,38.54,3000.0,30.0431,30.1134,30.0431,30.0978,3000.0
2014-06-03 12:40:00,38.55,38.65,38.55,38.62,7000.0,30.1056,30.1837,30.1056,30.1603,7000.0
2014-06-03 12:45:00,38.63,38.66,38.62,38.66,4500.0,30.1681,30.1915,30.1603,30.1915,4500.0
2014-06-03 12:50:00,38.66,38.69,38.64,38.68,5800.0,30.1915,30.2149,30.1759,30.2071,5800.0
2014-06-03 12:55:00,38.68,38.7,38.64,38.7,4000.0,30.2071,30.2227,30.1759,30.2227,4000.0
2014-06-03 13:00:00,38.7,38.7,38.61,38.61,6200.0,30.2227,30.2227,30.1525,30.1525,6200.0
2014-06-03 13:05:00,38.61,38.7,38.61,38.7,5800.0,30.1525,30.2227,30.1525,30.2227,5800.0
2014-06-03 13:10:00,38.69,38.7,38.65,38.69,6500.0,30.2149,30.2227,30.1837,30.2149,6500.0
2014-06-03 13:15:00,38.68,38.7,38.63,38.66,4000.0,30.2071,30.2227,30.1681,30.1915,4000.0
2014-06-03 13:20:00,38.67,38.7,38.64,38.7,4500.0,30.1993,30.2227,30.1759,30.2227,4500.0
2014-06-03 13:25:00,38.69,38.7,38.66,38.68,10700.0,30.2149,30.2227,30.1915,30.2071,10700.0
2014-06-03 13:30:00,38.68,38.68,38.62,38.63,8500.0,30.2071,30.2071,30.1603,30.1681,8500.0
2014-06-03 13:35:00,38.62,38.65,38.61,38.64,6900.0,30.1603,30.1837,30.1525,30.1759,6900.0
2014-06-03 13:40:00,38.66,38.68,38.63,38.63,8800.0,30.1915,30.2071,30.1681,30.1681,8800.0
2014-06-03 13:45:00,38.65,38.7,38.63,38.69,8800.0,30.1837,30.2227,30.1681,30.2149,8800.0
2014-06-03 13:50:00,38.68,38.7,38.68,38.7,7700.0,30.2071,30.2227,30.2071,30.2227,7700.0
2014-06-03 13:55:00,38.7,38.7,38.69,38.7,5900.0,30.2227,30.2227,30.2149,30.2227,5900.0
2014-06-03 14:00:00,38.69,38.74,38.64,38.65,9800.0,30.2149,30.254,30.1759,30.1837,9800.0
2014-06-03 14:05:00,38.66,38.7,38.65,38.67,28000.0,30.1915,30.2227,30.1837,30.1993,28000.0
2014-06-03 14:10:00,38.67,38.67,38.62,38.63,8500.0,30.1993,30.1993,30.1603,30.1681,8500.0
2014-06-03 14:15:00,38.62,38.72,38.62,38.71,9700.0,30.1603,30.2384,30.1603,30.2306,9700.0
2014-06-03 14:20:00,38.72,38.76,38.69,38.74,12400.0,30.2384,30.2696,30.2149,30.254,12400.0
2014-06-03 14:25:00,38.74,38.86,38.74,38.86,14900.0,30.254,30.3477,30.254,30.3477,14900.0
2014-06-03 14:30:00,38.87,38.87,38.8,38.8,12500.0,30.3555,30.3555,30.3008,30.3008,12500.0
2014-06-03 14:35:00,38.8,38.82,38.77,38.8,11100.0,30.3008,30.3165,30.2774,30.3008,11100.0
2014-06-03 14:40:00,38.81,38.81,38.77,38.78,5000.0,30.3087,30.3087,30.2774,30.2852,5000.0
2014-06-03 14:45:00,38.79,38.8,38.75,38.75,14300.0,30.293,30.3008,30.2618,30.2618,14300.0
2014-06-03 14:50:00,38.75,38.77,38.73,38.76,10900.0,30.2618,30.2774,30.2462,30.2696,10900.0
2014-06-03 14:55:00,38.76,38.76,38.74,38.76,7200.0,30.2696,30.2696,30.254,30.2696,7200.0
2014-06-03 15:00:00,38.74,38.75,38.69,38.71,13300.0,30.254,30.2618,30.2149,30.2306,13300.0
2014-06-03 15:05:00,38.72,38.75,38.72,38.73,5400.0,30.2384,30.2618,30.2384,30.2462,5400.0
2014-06-03 15:10:00,38.73,38.73,38.7,38.7,9600.0,30.2462,30.2462,30.2227,30.2227,9600.0
2014-06-03 15:15:00,38.7,38.7,38.65,38.67,8800.0,30.2227,30.2227,30.1837,30.1993,8800.0
2014-06-03 15:20:00,38.66,38.67,38.63,38.65,10000.0,30.1915,30.1993,30.1681,30.1837,10000.0
2014-06-03 15:25:00,38.65,38.67,38.63,38.63,10500.0,30.1837,30.1993,30.1681,30.1681,10500.0
2014-06-03 15:30:00,38.63,38.67,38.61,38.61,24300.0,30.1681,30.1993,30.1525,30.1525,24300.0
2014-06-03 15:35:00,38.61,38.62,38.59,38.61,19800.0,30.1525,30.1603,30.1368,30.1525,19800.0
2014-06-03 15:40:00,38.61,38.62,38.54,38.56,24600.0,30.1525,30.1603,30.0978,30.1134,24600.0
2014-06-03 15:45:00,38.55,38.56,38.52,38.53,40400.0,30.1056,30.1134,30.0822,30.09,40400.0
2014-06-03 15:50:00,38.53,38.54,38.46,38.46,54000.0,30.09,30.0978,30.0353,30.0353,54000.0
2014-06-03 15:55:00,38.46,38.55,38.45,38.51,113900.0,30.0353,30.1056,30.0275,30.0744,113900.0
2014-06-04 09:30:00,38.26,38.44,38.19,38.44,19800.0,29.8791,30.0197,29.8245,30.0197,19800.0
2014-06-04 09:35:00,38.43,38.52,38.31,38.41,31700.0,30.0119,30.0822,29.9182,29.9963,31700.0
2014-06-04 09:40:00,38.47,38.47,38.11,38.23,7400.0,30.0431,30.0431,29.762,29.8557,7400.0
2014-06-04 09:45:00,38.24,38.44,38.18,38.44,70600.0,29.8635,30.0197,29.8167,30.0197,70600.0
2014-06-04 09:50:00,38.42,38.42,38.27,38.4,21000.0,30.0041,30.0041,29.8869,29.9885,21000.0
2014-06-04 09:55:00,38.35,38.36,38.32,38.32,6000.0,29.9494,29.9572,29.926,29.926,6000.0
2014-06-04 10:00:00,38.37,38.41,38.33,38.39,4800.0,29.965,29.9963,29.9338,29.9807,4800.0
2014-06-04 10:05:00,38.38,38.38,38.29,38.32,4200.0,29.9728,29.9728,29.9026,29.926,4200.0
2014-06-04 10:10:00,38.32,38.41,38.32,38.39,3500.0,29.926,29.9963,29.926,29.9807,3500.0
2014-06-04 10:15:00,38.39,38.52,38.39,38.43,6400.0,29.9807,30.0822,29.9807,30.0119,6400.0
2014-06-04 10:20:00,38.4,38.45,38.36,38.36,18100.0,29.9885,30.0275,29.9572,29.9572,18100.0
2014-06-04 10:25:00,38.38,38.45,38.37,38.42,1900.0,29.9728,30.0275,29.965,30.0041,1900.0
2014-06-04 10:30:00,38.41,38.46,38.38,38.46,11600.0,29.9963,30.0353,29.9728,30.0353,11600.0
2014-06-04 10:35:00,38.46,38.59,38.46,38.58,10700.0,30.0353,30.1368,30.0353,30.129,10700.0
2014-06-04 10:40:00,38.59,38.65,38.56,38.65,10100.0,30.1368,30.1837,30.1134,30.1837,10100.0
2014-06-04 10:45:00,38.65,38.7,38.65,38.67,15100.0,30.1837,30.2227,30.1837,30.1993,15100.0
2014-06-04 10:50:00,38.68,38.78,38.66,38.72,13700.0,30.2071,30.2852,30.1915,30.2384,13700.0
2014-06-04 10:55:00,38.72,38.75,38.69,38.75,8500.0,30.2384,30.2618,30.2149,30.2618,8500.0
2014-06-04 11:00:00,38.76,38.82,38.7,38.74,25100.0,30.2696,30.3165,30.2227,30.254,25100.0
2014-06-04 11:05:00,38.7,38.75,38.67,38.72,6600.0,30.2227,30.2618,30.1993,30.2384,6600.0
2014-06-04 11:10:00,38.72,38.78,38.72,38.77,5300.0,30.2384,30.2852,30.2384,30.2774,5300.0
2014-06-04 11:15:00,38.74,38.75,38.72,38.74,3400.0,30.254,30.2618,30.2384,30.254,3400.0
2014-06-04 11:20:00,38.74,38.86,38.74,38.86,19100.0,30.254,30.3477,30.254,30.3477,19100.0
2014-06-04 11:25:00,38.86,38.9,38.85,38.86,13000.0,30.3477,30.3789,30.3399,30.3477,13000.0
2014-06-04 11:30:00,38.84,38.84,38.79,38.83,7600.0,30.3321,30.3321,30.293,30.3243,7600.0
2014-06-04 11:35:00,38.83,38.87,38.8,38.84,11000.0,30.3243,30.3555,30.3008,30.3321,11000.0
2014-06-04 11:40:00,38.81,38.84,38.8,38.84,4900.0,30.3087,30.3321,30.3008,30.3321,4900.0
2014-06-04 11:45:00,38.85,38.86,38.81,38.85,5900.0,30.3399,30.3477,30.3087,30.3399,5900.0
2014-06-04 11:50:00,38.82,38.84,38.81,38.84,2600.0,30.3165,30.3321,30.3087,30.3321,2600.0
2014-06-04 11:55:00,38.83,38.87,38.83,38.87,7900.0,30.3243,30.3555,30.3243,30.3555,7900.0
2014-06-04 12:00:00,38.85,38.86,38.8,38.81,4300.0,30.3399,30.3477,30.3008,30.3087,4300.0
2014-06-04 12:05:00,38.83,38.84,38.79,38.83,4200.0,30.3243,30.3321,30.293,30.3243,4200.0
2014-06-04 12:10:00,38.84,38.85,38.79,38.8,4700.0,30.3321,30.3399,30.293,30.3008,4700.0
2014-06-04 12:15:00,38.81,38.88,38.81,38.88,2700.0,30.3087,30.3633,30.3087,30.3633,2700.0
2014-06-04 12:20:00,38.87,38.87,38.82,38.82,3000.0,30.3555,30.3555,30.3165,30.3165,3000.0
2014-06-04 12:25:00,38.83,38.85,38.82,38.85,2900.0,30.3243,30.3399,30.3165,30.3399,2900.0
2014-06-04 12:30:00,38.84,38.84,38.78,38.79,3400.0,30.3321,30.3321,30.2852,30.293,3400.0
2014-06-04 12:35:00,38.8,38.83,38.79,38.79,5400.0,30.3008,30.3243,30.293,30.293,5400.0
2014-06-04 12:40:00,38.79,38.82,38.79,38.82,3200.0,30.293,30.3165,30.293,30.3165,3200.0
2014-06-04 12:45:00,38.82,38.86,38.82,38.84,4700.0,30.3165,30.3477,30.3165,30.3321,4700.0
2014-06-04 12:50:00,38.83,38.88,38.81,38.87,10000.0,30.3243,30.3633,30.3087,30.3555,10000.0
2014-06-04 12:55:00,38.87,38.89,38.87,38.89,5900.0,30.3555,30.3711,30.3555,30.3711,5900.0
2014-06-04 13:00:00,38.89,39.04,38.88,39.01,37300.0,30.3711,30.4883,30.3633,30.4648,37300.0
2014-06-04 13:05:00,39.02,39.04,39.01,39.02,6100.0,30.4727,30.4883,30.4648,30.4727,6100.0
2014-06-04 13:10:00,39.01,39.03,38.98,39.03,8800.0,30.4648,30.4805,30.4414,30.4805,8800.0
2014-06-04 13:15:00,39.03,39.09,39.02,39.02,20000.0,30.4805,30.5273,30.4727,30.4727,20000.0
2014-06-04 13:20:00,39.02,39.07,39.0,39.07,8200.0,30.4727,30.5117,30.457,30.5117,8200.0
2014-06-04 13:25:00,39.08,39.08,39.02,39.02,8800.0,30.5195,30.5195,30.4727,30.4727,8800.0
2014-06-04 13:30:00,39.01,39.01,38.9,38.92,11400.0,30.4648,30.4648,30.3789,30.3946,11400.0
2014-06-04 13:35:00,38.92,38.98,38.91,38.98,8000.0,30.3946,30.4414,30.3867,30.4414,8000.0
2014-06-04 13:40:00,38.97,38.98,38.96,38.98,4300.0,30.4336,30.4414,30.4258,30.4414,4300.0
2014-06-04 13:45:00,38.97,38.99,38.96,38.98,5300.0,30.4336,30.4492,30.4258,30.4414,5300.0
2014-06-04 13:50:00,38.98,39.04,38.98,39.02,7900.0,30.4414,30.4883,30.4414,30.4727,7900.0
2014-06-04 13:55:00,39.03,39.03,39.02,39.02,6400.0,30.4805,30.4805,30.4727,30.4727,6400.0
2014-06-04 14:00:00,39.01,39.03,38.98,39.0,10900.0,30.4648,30.4805,30.4414,30.457,10900.0
2014-06-04 14:05:00,39.01,39.03,39.0,39.01,7400.0,30.4648,30.4805,30.457,30.4648,7400.0
2014-06-04 14:10:00,39.0,39.01,38.95,39.01,17300.0,30.457,30.4648,30.418,30.4648,17300.0
2014-06-04 14:15:00,39.01,39.02,38.99,38.99,7900.0,30.4648,30.4727,30.4492,30.4492,7900.0
2014-06-04 14:20:00,39.0,39.0,38.96,39.0,13600.0,30.457,30.457,30.4258,30.457,13600.0
2014-06-04 14:25:00,39.01,39.02,38.99,39.01,5900.0,30.4648,30.4727,30.4492,30.4648,5900.0
2014-06-04 14:30:00,39.01,39.01,38.96,38.99,11900.0,30.4648,30.4648,30.4258,30.4492,11900.0
2014-06-04 14:35:00,39.01,39.01,38.96,38.96,9400.0,30.4648,30.4648,30.4258,30.4258,9400.0
2014-06-04 14:40:00,38.96,38.98,38.9,38.93,20900.0,30.4258,30.4414,30.3789,30.4024,20900.0
2014-06-04 14:45:00,38.93,38.96,38.9,38.91,16700.0,30.4024,30.4258,30.3789,30.3867,16700.0
2014-06-04 14:50:00,38.92,38.94,38.91,38.94,17600.0,30.3946,30.4102,30.3867,30.4102,17600.0
2014-06-04 14:55:00,38.94,38.97,38.92,38.95,17600.0,30.4102,30.4336,30.3946,30.418,17600.0
2014-06-04 15:00:00,38.95,38.95,38.91,38.93,38300.0,30.418,30.418,30.3867,30.4024,38300.0
2014-06-04 15:05:00,38.93,38.93,38.91,38.92,19200.0,30.4024,30.4024,30.3867,30.3946,19200.0
2014-06-04 15:10:00,38.93,38.95,38.87,38.89,33300.0,30.4024,30.418,30.3555,30.3711,33300.0
2014-06-04 15:15:00,38.88,38.91,38.83,38.85,35300.0,30.3633,30.3867,30.3243,30.3399,35300.0
2014-06-04 15:20:00,38.84,38.88,38.84,38.88,19500.0,30.3321,30.3633,30.3321,30.3633,19500.0
2014-06-04 15:25:00,38.88,38.88,38.84,38.87,24700.0,30.3633,30.3633,30.3321,30.3555,24700.0
2014-06-04 15:30:00,38.85,38.86,38.81,38.85,32000.0,30.3399,30.3477,30.3087,30.3399,32000.0
2014-06-04 15:35:00,38.84,38.86,38.83,38.84,32200.0,30.3321,30.3477,30.3243,30.3321,32200.0
2014-06-04 15:40:00,38.85,38.87,38.84,38.85,28300.0,30.3399,30.3555,30.3321,30.3399,28300.0
2014-06-04 15:45:00,38.86,38.86,38.81,38.82,62600.0,30.3477,30.3477,30.3087,30.3165,62600.0
2014-06-04 15:50:00,38.81,38.84,38.79,38.82,69800.0,30.3087,30.3321,30.293,30.3165,69800.0
2014-06-04 15:55:00,38.82,38.88,38.81,38.83,82000.0,30.3165,30.3633,30.3087,30.3243,82000.0
2014-06-05 09:30:00,38.75,39.05,38.75,38.97,32400.0,30.2618,30.4961,30.2618,30.4336,32400.0
2014-06-05 09:35:00,38.97,39.02,38.97,39.01,19300.0,30.4336,30.4727,30.4336,30.4648,19300.0
2014-06-05 09:40:00,39.0,39.0,38.75,38.92,25300.0,30.457,30.457,30.2618,30.3946,25300.0
2014-06-05 09:45:00,38.87,39.08,38.87,38.98,13100.0,30.3555,30.5195,30.3555,30.4414,13100.0
2014-06-05 09:50:00,38.96,39.03,38.8,38.82,22500.0,30.4258,30.4805,30.3008,30.3165,22500.0
2014-06-05 09:55:00,38.84,38.94,38.81,38.93,16900.0,30.3321,30.4102,30.3087,30.4024,16900.0
2014-06-05 10:00:00,38.93,39.01,38.91,38.94,10000.0,30.4024,30.4648,30.3867,30.4102,10000.0
2014-06-05 10:05:00,38.95,39.05,38.92,38.94,12600.0,30.418,30.4961,30.3946,30.4102,12600.0
2014-06-05 10:10:00,38.95,38.95,38.8,38.9,12400.0,30.418,30.418,30.3008,30.3789,12400.0
2014-06-05 10:15:00,38.92,39.02,38.85,39.01,11600.0,30.3946,30.4727,30.3399,30.4648,11600.0
2014-06-05 10:20:00,38.99,39.14,38.99,39.09,15300.0,30.4492,30.5664,30.4492,30.5273,15300.0
2014-06-05 10:25:00,39.07,39.12,39.05,39.1,10400.0,30.5117,30.5507,30.4961,30.5351,10400.0
2014-06-05 10:30:00,39.09,39.09,38.89,38.91,13200.0,30.5273,30.5273,30.3711,30.3867,13200.0
2014-06-05 10:35:00,38.93,38.96,38.75,38.8,27400.0,30.4024,30.4258,30.2618,30.3008,27400.0
2014-06-05 10:40:00,38.8,38.91,38.76,38.79,28100.0,30.3008,30.3867,30.2696,30.293,28100.0
2014-06-05 10:45:00,38.8,38.82,38.53,38.59,44900.0,30.3008,30.3165,30.09,30.1368,44900.0
2014-06-05 10:50:00,38.6,38.7,38.55,38.69,22900.0,30.1447,30.2227,30.1056,30.2149,22900.0
2014-06-05 10:55:00,38.69,38.81,38.65,38.78,25000.0,30.2149,30.3087,30.1837,30.2852,25000.0
2014-06-05 11:00:00,38.77,38.95,38.77,38.92,65200.0,30.2774,30.418,30.2774,30.3946,65200.0
2014-06-05 11:05:00,38.92,39.17,38.92,39.14,13800.0,30.3946,30.5898,30.3946,30.5664,13800.0
2014-06-05 11:10:00,39.14,39.37,39.1,39.34,78900.0,30.5664,30.746,30.5351,30.7226,78900.0
2014-06-05 11:15:00,39.33,39.46,39.28,39.46,27500.0,30.7147,30.8163,30.6757,30.8163,27500.0
2014-06-05 11:20:00,39.44,39.44,39.34,39.39,15600.0,30.8007,30.8007,30.7226,30.7616,15600.0
2014-06-05 11:25:00,39.39,39.43,39.3,39.3,10000.0,30.7616,30.7928,30.6913,30.6913,10000.0
2014-06-05 11:30:00,39.32,39.49,39.32,39.49,11400.0,30.7069,30.8397,30.7069,30.8397,11400.0
2014-06-05 11:35:00,39.49,39.49,39.43,39.47,8200.0,30.8397,30.8397,30.7928,30.8241,8200.0
2014-06-05 11:40:00,39.47,39.48,39.4,39.44,13500.0,30.8241,30.8319,30.7694,30.8007,13500.0
2014-06-05 11:45:00,39.45,39.49,39.44,39.47,6900.0,30.8085,30.8397,30.8007,30.8241,6900.0
2014-06-05 11:50:00,39.48,39.56,39.46,39.48,21400.0,30.8319,30.8944,30.8163,30.8319,21400.0
2014-06-05 11:55:00,39.46,39.46,39.34,39.46,14600.0,30.8163,30.8163,30.7226,30.8163,14600.0
2014-06-05 12:00:00,39.48,39.52,39.45,39.5,13500.0,30.8319,30.8631,30.8085,30.8475,13500.0
2014-06-05 12:05:00,39.5,39.51,39.43,39.43,7400.0,30.8475,30.8553,30.7928,30.7928,7400.0
2014-06-05 12:10:00,39.43,39.44,39.39,39.43,5600.0,30.7928,30.8007,30.7616,30.7928,5600.0
2014-06-05 12:15:00,39.41,39.45,39.38,39.44,5100.0,30.7772,30.8085,30.7538,30.8007,5100.0
2014-06-05 12:20:00,39.42,39.54,39.42,39.54,7900.0,30.785,30.8787,30.785,30.8787,7900.0
2014-06-05 12:25:00,39.54,39.55,39.48,39.54,15900.0,30.8787,30.8866,30.8319,30.8787,15900.0
2014-06-05 12:30:00,39.55,39.58,39.51,39.57,15300.0,30.8866,30.91,30.8553,30.9022,15300.0
2014-06-05 12:35:00,39.57,39.74,39.57,39.7,65000.0,30.9022,31.0349,30.9022,31.0037,65000.0
2014-06-05 12:40:00,39.68,39.68,39.58,39.64,9300.0,30.9881,30.9881,30.91,30.9568,9300.0
2014-06-05 12:45:00,39.62,39.62,39.5,39.53,6000.0,30.9412,30.9412,30.8475,30.8709,6000.0
2014-06-05 12:50:00,39.55,39.55,39.5,39.53,4700.0,30.8866,30.8866,30.8475,30.8709,4700.0
2014-06-05 12:55:00,39.53,39.54,39.47,39.52,9400.0,30.8709,30.8787,30.8241,30.8631,9400.0
2014-06-05 13:00:00,39.51,39.59,39.49,39.59,7000.0,30.8553,30.9178,30.8397,30.9178,7000.0
2014-06-05 13:05:00,39.57,39.6,39.55,39.55,6000.0,30.9022,30.9256,30.8866,30.8866,6000.0
2014-06-05 13:10:00,39.55,39.57,39.53,39.55,11400.0,30.8866,30.9022,30.8709,30.8866,11400.0
2014-06-05 13:15:00,39.56,39.56,39.48,39.49,14900.0,30.8944,30.8944,30.8319,30.8397,14900.0
2014-06-05 13:20:00,39.49,39.51,39.49,39.49,16600.0,30.8397,30.8553,30.8397,30.8397,16600.0
2014-06-05 13:25:00,39.5,39.5,39.4,39.43,16700.0,30.8475,30.8475,30.7694,30.7928,16700.0
2014-06-05 13:30:00,39.44,39.5,39.41,39.49,6800.0,30.8007,30.8475,30.7772,30.8397,6800.0
2014-06-05 13:35:00,39.5,39.62,39.5,39.61,19300.0,30.8475,30.9412,30.8475,30.9334,19300.0
2014-06-05 13:40:00,39.61,39.62,39.6,39.6,41500.0,30.9334,30.9412,30.9256,30.9256,41500.0
2014-06-05 13:45:00,39.6,39.62,39.57,39.57,19200.0,30.9256,30.9412,30.9022,30.9022,19200.0
2014-06-05 13:50:00,39.57,39.57,39.52,39.54,7300.0,30.9022,30.9022,30.8631,30.8787,7300.0
2014-06-05 13:55:00,39.54,39.55,39.47,39.55,12200.0,30.8787,30.8866,30.8241,30.8866,12200.0
2014-06-05 14:00:00,39.55,39.55,39.51,39.51,7800.0,30.8866,30.8866,30.8553,30.8553,7800.0
2014-06-05 14:05:00,39.5,39.51,39.42,39.42,18700.0,30.8475,30.8553,30.785,30.785,18700.0
2014-06-05 14:10:00,39.43,39.43,39.38,39.39,11700.0,30.7928,30.7928,30.7538,30.7616,11700.0
2014-06-05 14:15:00,39.39,39.4,39.38,39.38,6100.0,30.7616,30.7694,30.7538,30.7538,6100.0
2014-06-05 14:20:00,39.38,39.46,39.38,39.45,13400.0,30.7538,30.8163,30.7538,30.8085,13400.0
2014-06-05 14:25:00,39.45,39.48,39.4,39.4,16200.0,30.8085,30.8319,30.7694,30.7694,16200.0
2014-06-05 14:30:00,39.41,39.5,39.41,39.5,9500.0,30.7772,30.8475,30.7772,30.8475,9500.0
2014-06-05 14:35:00,39.51,39.53,39.46,39.52,13100.0,30.8553,30.8709,30.8163,30.8631,13100.0
2014-06-05 14:40:00,39.5,39.5,39.42,39.45,8800.0,30.8475,30.8475,30.785,30.8085,8800.0
2014-06-05 14:45:00,39.47,39.51,39.46,39.46,9000.0,30.8241,30.8553,30.8163,30.8163,9000.0
2014-06-05 14:50:00,39.45,39.45,39.34,39.35,11700.0,30.8085,30.8085,30.7226,30.7304,11700.0
2014-06-05 14:55:00,39.34,39.37,39.32,39.37,25300.0,30.7226,30.746,30.7069,30.746,25300.0
2014-06-05 15:00:00,39.37,39.43,39.36,39.4,19400.0,30.746,30.7928,30.7382,30.7694,19400.0
2014-06-05 15:05:00,39.41,39.42,39.36,39.36,11700.0,30.7772,30.785,30.7382,30.7382,11700.0
2014-06-05 15:10:00,39.37,39.38,39.35,39.36,17700.0,30.746,30.7538,30.7304,30.7382,17700.0
2014-06-05 15:15:00,39.35,39.35,39.3,39.31,11200.0,30.7304,30.7304,30.6913,30.6991,11200.0
2014-06-05 15:20:00,39.31,39.32,39.3,39.31,26100.0,30.6991,30.7069,30.6913,30.6991,26100.0
2014-06-05 15:25:00,39.32,39.34,39.3,39.31,18900.0,30.7069,30.7226,30.6913,30.6991,18900.0
2014-06-05 15:30:00,39.31,39.31,39.3,39.3,8900.0,30.6991,30.6991,30.6913,30.6913,8900.0
2014-06-05 15:35:00,39.3,39.32,39.3,39.31,25600.0,30.6913,30.7069,30.6913,30.6991,25600.0
2014-06-05 15:40:00,39.31,39.32,39.3,39.3,16600.0,30.6991,30.7069,30.6913,30.6913,16600.0
2014-06-05 15:45:00,39.3,39.33,39.28,39.3,62300.0,30.6913,30.7147,30.6757,30.6913,62300.0
2014-06-05 15:50:00,39.3,39.32,39.3,39.3,42400.0,30.6913,30.7069,30.6913,30.6913,42400.0
2014-06-05 15:55:00,39.3,39.31,39.3,39.31,80600.0,30.6913,30.6991,30.6913,30.6991,80600.0
2014-06-06 09:30:00,39.26,39.7,39.04,39.7,43200.0,30.6601,31.0037,30.4883,31.0037,43200.0
2014-06-06 09:35:00,39.67,39.81,39.64,39.77,22700.0,30.9803,31.0896,30.9568,31.0584,22700.0
2014-06-06 09:40:00,39.71,39.78,39.66,39.71,7900.0,31.0115,31.0662,30.9725,31.0115,7900.0
2014-06-06 09:45:00,39.74,39.74,39.58,39.71,10000.0,31.0349,31.0349,30.91,31.0115,10000.0
2014-06-06 09:50:00,39.75,39.75,39.59,39.61,13700.0,31.0427,31.0427,30.9178,30.9334,13700.0
2014-06-06 09:55:00,39.62,39.62,39.22,39.39,95100.0,30.9412,30.9412,30.6288,30.7616,95100.0
2014-06-06 10:00:00,39.42,39.75,39.4,39.58,23100.0,30.785,31.0427,30.7694,30.91,23100.0
2014-06-06 10:05:00,39.57,39.61,39.32,39.44,13300.0,30.9022,30.9334,30.7069,30.8007,13300.0
2014-06-06 10:10:00,39.43,39.47,39.25,39.37,28900.0,30.7928,30.8241,30.6523,30.746,28900.0
2014-06-06 10:15:00,39.37,39.39,39.32,39.35,15400.0,30.746,30.7616,30.7069,30.7304,15400.0
2014-06-06 10:20:00,39.37,39.48,39.28,39.47,15800.0,30.746,30.8319,30.6757,30.8241,15800.0
2014-06-06 10:25:00,39.46,39.54,39.4,39.42,14800.0,30.8163,30.8787,30.7694,30.785,14800.0
2014-06-06 10:30:00,39.43,39.43,39.33,39.34,12600.0,30.7928,30.7928,30.7147,30.7226,12600.0
2014-06-06 10:35:00,39.34,39.34,39.13,39.16,35400.0,30.7226,30.7226,30.5586,30.582,35400.0
2014-06-06 10:40:00,39.16,39.18,39.04,39.08,96700.0,30.582,30.5976,30.4883,30.5195,96700.0
2014-06-06 10:45:00,39.11,39.13,39.01,39.01,28800.0,30.5429,30.5586,30.4648,30.4648,28800.0
2014-06-06 10:50:00,39.01,39.14,38.96,39.11,52900.0,30.4648,30.5664,30.4258,30.5429,52900.0
2014-06-06 10:55:00,39.14,39.15,38.99,39.0,23500.0,30.5664,30.5742,30.4492,30.457,23500.0
2014-06-06 11:00:00,39.01,39.09,38.98,39.08,29700.0,30.4648,30.5273,30.4414,30.5195,29700.0
2014-06-06 11:05:00,39.07,39.09,39.05,39.07,48500.0,30.5117,30.5273,30.4961,30.5117,48500.0
2014-06-06 11:10:00,39.08,39.09,39.05,39.08,19900.0,30.5195,30.5273,30.4961,30.5195,19900.0
2014-06-06 11:15:00,39.07,39.07,38.98,39.04,55200.0,30.5117,30.5117,30.4414,30.4883,55200.0
2014-06-06 11:20:00,39.02,39.07,39.01,39.05,11500.0,30.4727,30.5117,30.4648,30.4961,11500.0
2014-06-06 11:25:00,39.06,39.07,39.04,39.05,13800.0,30.5039,30.5117,30.4883,30.4961,13800.0
2014-06-06 11:30:00,39.05,39.07,39.01,39.04,10700.0,30.4961,30.5117,30.4648,30.4883,10700.0
2014-06-06 11:35:00,39.04,39.11,39.02,39.1,19600.0,30.4883,30.5429,30.4727,30.5351,19600.0
2014-06-06 11:40:00,39.11,39.14,39.1,39.13,8800.0,30.5429,30.5664,30.5351,30.5586,8800.0
2014-06-06 11:45:00,39.13,39.14,39.02,39.07,50700.0,30.5586,30.5664,30.4727,30.5117,50700.0
2014-06-06 11:50:00,39.08,39.13,39.06,39.13,6200.0,30.5195,30.5586,30.5039,30.5586,6200.0
2014-06-06 11:55:00,39.13,39.13,39.07,39.12,27700.0,30.5586,30.5586,30.5117,30.5507,27700.0
2014-06-06 12:00:00,39.09,39.13,39.09,39.09,6000.0,30.5273,30.5586,30.5273,30.5273,6000.0
2014-06-06 12:05:00,39.11,39.13,39.07,39.12,4600.0,30.5429,30.5586,30.5117,30.5507,4600.0
2014-06-06 12:10:00,39.14,39.15,39.1,39.11,5700.0,30.5664,30.5742,30.5351,30.5429,5700.0
2014-06-06 12:15:00,39.1,39.16,39.08,39.15,16000.0,30.5351,30.582,30.5195,30.5742,16000.0
2014-06-06 12:20:00,39.15,39.15,39.08,39.11,8700.0,30.5742,30.5742,30.5195,30.5429,8700.0
2014-06-06 12:25:00,39.12,39.19,39.11,39.18,8300.0,30.5507,30.6054,30.5429,30.5976,8300.0
2014-06-06 12:30:00,39.19,39.26,39.19,39.24,6000.0,30.6054,30.6601,30.6054,30.6445,6000.0
2014-06-06 12:35:00,39.23,39.33,39.23,39.31,6400.0,30.6367,30.7147,30.6367,30.6991,6400.0
2014-06-06 12:40:00,39.29,39.32,39.2,39.29,9800.0,30.6835,30.7069,30.6132,30.6835,9800.0
2014-06-06 12:45:00,39.27,39.27,39.13,39.19,9000.0,30.6679,30.6679,30.5586,30.6054,9000.0
2014-06-06 12:50:00,39.19,39.27,39.18,39.27,10600.0,30.6054,30.6679,30.5976,30.6679,10600.0
2014-06-06 12:55:00,39.27,39.34,39.21,39.22,12000.0,30.6679,30.7226,30.621,30.6288,12000.0
2014-06-06 13:00:00,39.22,39.26,39.2,39.26,17300.0,30.6288,30.6601,30.6132,30.6601,17300.0
2014-06-06 13:05:00,39.28,39.36,39.26,39.35,6100.0,30.6757,30.7382,30.6601,30.7304,6100.0
2014-06-06 13:10:00,39.34,39.37,39.23,39.25,8700.0,30.7226,30.746,30.6367,30.6523,8700.0
2014-06-06 13:15:00,39.25,39.31,39.25,39.26,24100.0,30.6523,30.6991,30.6523,30.6601,24100.0
2014-06-06 13:20:00,39.26,39.29,39.2,39.21,9900.0,30.6601,30.6835,30.6132,30.621,9900.0
2014-06-06 13:25:00,39.19,39.27,39.19,39.27,10600.0,30.6054,30.6679,30.6054,30.6679,10600.0
2014-06-06 13:30:00,39.27,39.31,39.25,39.3,21100.0,30.6679,30.6991,30.6523,30.6913,21100.0
2014-06-06 13:35:00,39.31,39.38,39.31,39.37,9000.0,30.6991,30.7538,30.6991,30.746,9000.0
2014-06-06 13:40:00,39.38,39.44,39.38,39.4,11900.0,30.7538,30.8007,30.7538,30.7694,11900.0
2014-06-06 13:45:00,39.4,39.46,39.36,39.46,17300.0,30.7694,30.8163,30.7382,30.8163,17300.0
2014-06-06 13:50:00,39.45,39.52,39.41,39.52,30100.0,30.8085,30.8631,30.7772,30.8631,30100.0
2014-06-06 13:55:00,39.52,39.58,39.48,39.52,14800.0,30.8631,30.91,30.8319,30.8631,14800.0
2014-06-06 14:00:00,39.52,39.54,39.45,39.48,10400.0,30.8631,30.8787,30.8085,30.8319,10400.0
2014-06-06 14:05:00,39.49,39.54,39.47,39.54,7700.0,30.8397,30.8787,30.8241,30.8787,7700.0
2014-06-06 14:10:00,39.54,39.57,39.52,39.57,9000.0,30.8787,30.9022,30.8631,30.9022,9000.0
2014-06-06 14:15:00,39.56,39.57,39.52,39.55,12600.0,30.8944,30.9022,30.8631,30.8866,12600.0
2014-06-06 14:20:00,39.55,39.65,39.55,39.63,35800.0,30.8866,30.9646,30.8866,30.949,35800.0
2014-06-06 14:25:00,39.61,39.62,39.56,39.56,17400.0,30.9334,30.9412,30.8944,30.8944,17400.0
2014-06-06 14:30:00,39.56,39.56,39.5,39.51,13500.0,30.8944,30.8944,30.8475,30.8553,13500.0
2014-06-06 14:35:00,39.51,39.52,39.47,39.5,12100.0,30.8553,30.8631,30.8241,30.8475,12100.0
2014-06-06 14:40:00,39.5,39.5,39.44,39.45,17000.0,30.8475,30.8475,30.8007,30.8085,17000.0
2014-06-06 14:45:00,39.44,39.44,39.35,39.37,11500.0,30.8007,30.8007,30.7304,30.746,11500.0
2014-06-06 14:50:00,39.37,39.4,39.36,39.4,6200.0,30.746,30.7694,30.7382,30.7694,6200.0
2014-06-06 14:55:00,39.4,39.47,39.4,39.46,6500.0,30.7694,30.8241,30.7694,30.8163,6500.0
2014-06-06 15:00:00,39.46,39.46,39.32,39.32,15600.0,30.8163,30.8163,30.7069,30.7069,15600.0
2014-06-06 15:05:00,39.32,39.36,39.32,39.36,11700.0,30.7069,30.7382,30.7069,30.7382,11700.0
2014-06-06 15:10:00,39.36,39.36,39.33,39.34,8900.0,30.7382,30.7382,30.7147,30.7226,8900.0
2014-06-06 15:15:00,39.34,39.39,39.34,39.39,8700.0,30.7226,30.7616,30.7226,30.7616,8700.0
2014-06-06 15:20:00,39.39,39.43,39.33,39.33,21100.0,30.7616,30.7928,30.7147,30.7147,21100.0
2014-06-06 15:25:00,39.33,39.37,39.33,39.36,8800.0,30.7147,30.746,30.7147,30.7382,8800.0
2014-06-06 15:30:00,39.35,39.44,39.31,39.37,67100.0,30.7304,30.8007,30.6991,30.746,67100.0
2014-06-06 15:35:00,39.37,39.51,39.37,39.51,27400.0,30.746,30.8553,30.746,30.8553,27400.0
2014-06-06 15:40:00,39.51,39.59,39.51,39.59,42100.0,30.8553,30.9178,30.8553,30.9178,42100.0
2014-06-06 15:45:00,39.6,39.66,39.54,39.54,62500.0,30.9256,30.9725,30.8787,30.8787,62500.0
2014-06-06 15:50:00,39.55,39.58,39.46,39.46,33200.0,30.8866,30.91,30.8163,30.8163,33200.0
2014-06-06 15:55:00,39.47,39.53,39.47,39.52,68800.0,30.8241,30.8709,30.8241,30.8631,68800.0
2014-06-09 09:30:00,39.79,40.2,39.74,40.15,132300.0,31.074,31.3942,31.0349,31.3551,132300.0
2014-06-09 09:35:00,40.15,40.3,39.98,40.3,45700.0,31.3551,31.4723,31.2224,31.4723,45700.0
2014-06-09 09:40:00,40.3,40.4,40.21,40.33,25600.0,31.4723,31.5504,31.402,31.4957,25600.0
2014-06-09 09:45:00,40.3,40.35,40.1,40.14,29100.0,31.4723,31.5113,31.3161,31.3473,29100.0
2014-06-09 09:50:00,40.1,40.39,40.02,40.36,36600.0,31.3161,31.5426,31.2536,31.5191,36600.0
2014-06-09 09:55:00,40.37,40.4,40.3,40.31,58100.0,31.5269,31.5504,31.4723,31.4801,58100.0
2014-06-09 10:00:00,40.32,40.45,40.3,40.3,39500.0,31.4879,31.5894,31.4723,31.4723,39500.0
2014-06-09 10:05:00,40.28,40.37,40.12,40.15,45400.0,31.4566,31.5269,31.3317,31.3551,45400.0
2014-06-09 10:10:00,40.15,40.18,40.01,40.05,35600.0,31.3551,31.3786,31.2458,31.277,35600.0
2014-06-09 10:15:00,40.05,40.14,40.05,40.08,19200.0,31.277,31.3473,31.277,31.3005,19200.0
2014-06-09 10:20:00,40.08,40.21,40.07,40.13,12600.0,31.3005,31.402,31.2926,31.3395,12600.0
2014-06-09 10:25:00,40.14,40.23,40.14,40.16,7400.0,31.3473,31.4176,31.3473,31.3629,7400.0
2014-06-09 10:30:00,40.15,40.22,40.15,40.18,24600.0,31.3551,31.4098,31.3551,31.3786,24600.0
2014-06-09 10:35:00,40.18,40.2,40.16,40.2,8800.0,31.3786,31.3942,31.3629,31.3942,8800.0
2014-06-09 10:40:00,40.2,40.2,39.96,40.06,16200.0,31.3942,31.3942,31.2067,31.2848,16200.0
2014-06-09 10:45:00,40.04,40.15,40.04,40.13,7600.0,31.2692,31.3551,31.2692,31.3395,7600.0
2014-06-09 10:50:00,40.14,40.3,40.13,40.29,15400.0,31.3473,31.4723,31.3395,31.4645,15400.0
2014-06-09 10:55:00,40.29,40.3,40.19,40.25,26200.0,31.4645,31.4723,31.3864,31.4332,26200.0
2014-06-09 11:00:00,40.25,40.38,40.25,40.34,21400.0,31.4332,31.5347,31.4332,31.5035,21400.0
2014-06-09 11:05:00,40.32,40.44,40.28,40.44,52100.0,31.4879,31.5816,31.4566,31.5816,52100.0
2014-06-09 11:10:00,40.44,40.5,40.4,40.48,36000.0,31.5816,31.6285,31.5504,31.6128,36000.0
2014-06-09 11:15:00,40.49,40.5,40.39,40.39,20600.0,31.6206,31.6285,31.5426,31.5426,20600.0
2014-06-09 11:20:00,40.4,40.5,40.39,40.45,13800.0,31.5504,31.6285,31.5426,31.5894,13800.0
2014-06-09 11:25:00,40.44,40.5,40.41,40.47,15300.0,31.5816,31.6285,31.5582,31.605,15300.0
2014-06-09 11:30:00,40.47,40.5,40.45,40.48,20500.0,31.605,31.6285,31.5894,31.6128,20500.0
2014-06-09 11:35:00,40.47,40.6,40.46,40.6,32200.0,31.605,31.7066,31.5972,31.7066,32200.0
2014-06-09 11:40:00,40.59,40.6,40.54,40.57,19700.0,31.6987,31.7066,31.6597,31.6831,19700.0
2014-06-09 11:45:00,40.55,40.6,40.51,40.58,16500.0,31.6675,31.7066,31.6363,31.6909,16500.0
2014-06-09 11:50:00,40.57,40.58,40.53,40.55,11300.0,31.6831,31.6909,31.6519,31.6675,11300.0
2014-06-09 11:55:00,40.56,40.58,40.49,40.5,11300.0,31.6753,31.6909,31.6206,31.6285,11300.0
2014-06-09 12:00:00,40.5,40.57,40.48,40.53,17400.0,31.6285,31.6831,31.6128,31.6519,17400.0
2014-06-09 12:05:00,40.52,40.53,40.46,40.53,15100.0,31.6441,31.6519,31.5972,31.6519,15100.0
2014-06-09 12:10:00,40.52,40.59,40.52,40.56,13600.0,31.6441,31.6987,31.6441,31.6753,13600.0
2014-06-09 12:15:00,40.56,40.58,40.54,40.58,9800.0,31.6753,31.6909,31.6597,31.6909,9800.0
2014-06-09 12:20:00,40.58,40.58,40.4,40.42,9200.0,31.6909,31.6909,31.5504,31.566,9200.0
2014-06-09 12:25:00,40.41,40.42,40.34,40.35,7800.0,31.5582,31.566,31.5035,31.5113,7800.0
2014-06-09 12:30:00,40.34,40.34,40.22,40.22,8000.0,31.5035,31.5035,31.4098,31.4098,8000.0
2014-06-09 12:35:00,40.22,40.35,40.2,40.35,14900.0,31.4098,31.5113,31.3942,31.5113,14900.0
2014-06-09 12:40:00,40.36,40.43,40.35,40.39,8200.0,31.5191,31.5738,31.5113,31.5426,8200.0
2014-06-09 12:45:00,40.39,40.44,40.37,40.4,7700.0,31.5426,31.5816,31.5269,31.5504,7700.0
2014-06-09 12:50:00,40.39,40.41,40.34,40.41,4900.0,31.5426,31.5582,31.5035,31.5582,4900.0
2014-06-09 12:55:00,40.42,40.48,40.4,40.48,6100.0,31.566,31.6128,31.5504,31.6128,6100.0
2014-06-09 13:00:00,40.49,40.53,40.47,40.52,7600.0,31.6206,31.6519,31.605,31.6441,7600.0
2014-06-09 13:05:00,40.5,40.5,40.47,40.49,5900.0,31.6285,31.6285,31.605,31.6206,5900.0
2014-06-09 13:10:00,40.49,40.49,40.47,40.48,5800.0,31.6206,31.6206,31.605,31.6128,5800.0
2014-06-09 13:15:00,40.48,40.55,40.48,40.53,7600.0,31.6128,31.6675,31.6128,31.6519,7600.0
2014-06-09 13:20:00,40.53,40.53,40.4,40.45,10500.0,31.6519,31.6519,31.5504,31.5894,10500.0
2014-06-09 13:25:00,40.45,40.51,40.42,40.51,13600.0,31.5894,31.6363,31.566,31.6363,13600.0
2014-06-09 13:30:00,40.51,40.57,40.48,40.53,29700.0,31.6363,31.6831,31.6128,31.6519,29700.0
2014-06-09 13:35:00,40.52,40.62,40.52,40.57,25500.0,31.6441,31.7222,31.6441,31.6831,25500.0
2014-06-09 13:40:00,40.59,40.68,40.57,40.61,25700.0,31.6987,31.769,31.6831,31.7144,25700.0
2014-06-09 13:45:00,40.62,40.64,40.58,40.63,15700.0,31.7222,31.7378,31.6909,31.73,15700.0
2014-06-09 13:50:00,40.62,40.64,40.6,40.63,19100.0,31.7222,31.7378,31.7066,31.73,19100.0
2014-06-09 13:55:00,40.62,40.65,40.58,40.58,18000.0,31.7222,31.7456,31.6909,31.6909,18000.0
2014-06-09 14:00:00,40.58,40.62,40.5,40.62,23000.0,31.6909,31.7222,31.6285,31.7222,23000.0
2014-06-09 14:05:00,40.6,40.63,40.57,40.62,12300.0,31.7066,31.73,31.6831,31.7222,12300.0
2014-06-09 14:10:00,40.63,40.63,40.5,40.53,14100.0,31.73,31.73,31.6285,31.6519,14100.0
2014-06-09 14:15:00,40.53,40.61,40.52,40.54,23900.0,31.6519,31.7144,31.6441,31.6597,23900.0
2014-06-09 14:20:00,40.55,40.55,40.43,40.44,27200.0,31.6675,31.6675,31.5738,31.5816,27200.0
2014-06-09 14:25:00,40.43,40.5,40.42,40.46,15800.0,31.5738,31.6285,31.566,31.5972,15800.0
2014-06-09 14:30:00,40.48,40.56,40.45,40.52,15500.0,31.6128,31.6753,31.5894,31.6441,15500.0
2014-06-09 14:35:00,40.48,40.55,40.47,40.51,17200.0,31.6128,31.6675,31.605,31.6363,17200.0
2014-06-09 14:40:00,40.51,40.68,40.47,40.66,24600.0,31.6363,31.769,31.605,31.7534,24600.0
2014-06-09 14:45:00,40.66,40.67,40.6,40.65,20700.0,31.7534,31.7612,31.7066,31.7456,20700.0
2014-06-09 14:50:00,40.64,40.66,40.47,40.64,37700.0,31.7378,31.7534,31.605,31.7378,37700.0
2014-06-09 14:55:00,40.64,40.67,40.61,40.62,19500.0,31.7378,31.7612,31.7144,31.7222,19500.0
2014-06-09 15:00:00,40.63,40.64,40.61,40.64,14200.0,31.73,31.7378,31.7144,31.7378,14200.0
2014-06-09 15:05:00,40.64,40.7,40.63,40.7,28900.0,31.7378,31.7846,31.73,31.7846,28900.0
2014-06-09 15:10:00,40.7,40.78,40.69,40.74,42200.0,31.7846,31.8471,31.7768,31.8159,42200.0
2014-06-09 15:15:00,40.75,40.76,40.73,40.75,34400.0,31.8237,31.8315,31.8081,31.8237,34400.0
2014-06-09 15:20:00,40.75,40.76,40.71,40.72,35600.0,31.8237,31.8315,31.7925,31.8003,35600.0
2014-06-09 15:25:00,40.72,40.73,40.69,40.7,31400.0,31.8003,31.8081,31.7768,31.7846,31400.0
2014-06-09 15:30:00,40.7,40.71,40.69,40.71,30800.0,31.7846,31.7925,31.7768,31.7925,30800.0
2014-06-09 15:35:00,40.7,40.71,40.64,40.68,47200.0,31.7846,31.7925,31.7378,31.769,47200.0
2014-06-09 15:40:00,40.68,40.71,40.67,40.7,57200.0,31.769,31.7925,31.7612,31.7846,57200.0
2014-06-09 15:45:00,40.7,40.7,40.64,40.65,67200.0,31.7846,31.7846,31.7378,31.7456,67200.0
2014-06-09 15:50:00,40.65,40.67,40.64,40.67,93500.0,31.7456,31.7612,31.7378,31.7612,93500.0
2014-06-09 15:55:00,40.66,40.66,40.51,40.53,166500.0,31.7534,31.7534,31.6363,31.6519,166500.0
2014-06-10 09:30:00,40.34,40.5,40.22,40.5,27600.0,31.5035,31.6285,31.4098,31.6285,27600.0
2014-06-10 09:35:00,40.5,40.58,40.23,40.34,18300.0,31.6285,31.6909,31.4176,31.5035,18300.0
2014-06-10 09:40:00,40.34,40.37,40.04,40.13,15600.0,31.5035,31.5269,31.2692,31.3395,15600.0
2014-06-10 09:45:00,40.13,40.21,40.09,40.12,39500.0,31.3395,31.402,31.3083,31.3317,39500.0
2014-06-10 09:50:00,40.11,40.34,40.11,40.33,35000.0,31.3239,31.5035,31.3239,31.4957,35000.0
2014-06-10 09:55:00,40.32,40.6,40.32,40.55,62700.0,31.4879,31.7066,31.4879,31.6675,62700.0
2014-06-10 10:00:00,40.55,40.74,40.52,40.66,52900.0,31.6675,31.8159,31.6441,31.7534,52900.0
2014-06-10 10:05:00,40.69,40.69,40.55,40.58,10100.0,31.7768,31.7768,31.6675,31.6909,10100.0
2014-06-10 10:10:00,40.58,40.7,40.44,40.7,20600.0,31.6909,31.7846,31.5816,31.7846,20600.0
2014-06-10 10:15:00,40.68,40.76,40.63,40.69,13500.0,31.769,31.8315,31.73,31.7768,13500.0
2014-06-10 10:20:00,40.68,40.93,40.67,40.88,79500.0,31.769,31.9643,31.7612,31.9252,79500.0
2014-06-10 10:25:00,40.88,40.89,40.65,40.65,21000.0,31.9252,31.933,31.7456,31.7456,21000.0
2014-06-10 10:30:00,40.65,40.66,40.53,40.57,18500.0,31.7456,31.7534,31.6519,31.6831,18500.0
2014-06-10 10:35:00,40.54,40.55,40.34,40.4,27000.0,31.6597,31.6675,31.5035,31.5504,27000.0
2014-06-10 10:40:00,40.38,40.52,40.36,40.47,35100.0,31.5347,31.6441,31.5191,31.605,35100.0
2014-06-10 10:45:00,40.47,40.6,40.44,40.6,16500.0,31.605,31.7066,31.5816,31.7066,16500.0
2014-06-10 10:50:00,40.59,40.66,40.53,40.66,23300.0,31.6987,31.7534,31.6519,31.7534,23300.0
2014-06-10 10:55:00,40.66,40.72,40.62,40.63,13200.0,31.7534,31.8003,31.7222,31.73,13200.0
2014-06-10 11:00:00,40.64,40.64,40.44,40.48,16300.0,31.7378,31.7378,31.5816,31.6128,16300.0
2014-06-10 11:05:00,40.48,40.5,40.4,40.5,15500.0,31.6128,31.6285,31.5504,31.6285,15500.0
2014-06-10 11:10:00,40.51,40.51,40.44,40.46,21800.0,31.6363,31.6363,31.5816,31.5972,21800.0
2014-06-10 11:15:00,40.45,40.52,40.45,40.51,8400.0,31.5894,31.6441,31.5894,31.6363,8400.0
2014-06-10 11:20:00,40.51,40.52,40.43,40.46,29200.0,31.6363,31.6441,31.5738,31.5972,29200.0
2014-06-10 11:25:00,40.48,40.57,40.48,40.51,25000.0,31.6128,31.6831,31.6128,31.6363,25000.0
2014-06-10 11:30:00,40.53,40.59,40.5,40.59,13400.0,31.6519,31.6987,31.6285,31.6987,13400.0
2014-06-10 11:35:00,40.56,40.58,40.49,40.52,28000.0,31.6753,31.6909,31.6206,31.6441,28000.0
2014-06-10 11:40:00,40.49,40.55,40.48,40.55,12400.0,31.6206,31.6675,31.6128,31.6675,12400.0
2014-06-10 11:45:00,40.55,40.68,40.54,40.68,9900.0,31.6675,31.769,31.6597,31.769,9900.0
2014-06-10 11:50:00,40.68,40.69,40.62,40.67,17600.0,31.769,31.7768,31.7222,31.7612,17600.0
2014-06-10 11:55:00,40.66,40.66,40.59,40.61,7800.0,31.7534,31.7534,31.6987,31.7144,7800.0
2014-06-10 12:00:00,40.6,40.61,40.51,40.54,12000.0,31.7066,31.7144,31.6363,31.6597,12000.0
2014-06-10 12:05:00,40.54,40.55,40.48,40.51,16500.0,31.6597,31.6675,31.6128,31.6363,16500.0
2014-06-10 12:10:00,40.52,40.53,40.5,40.53,10300.0,31.6441,31.6519,31.6285,31.6519,10300.0
2014-06-10 12:15:00,40.51,40.57,40.51,40.54,9000.0,31.6363,31.6831,31.6363,31.6597,9000.0
2014-06-10 12:20:00,40.54,40.57,40.53,40.53,10400.0,31.6597,31.6831,31.6519,31.6519,10400.0
2014-06-10 12:25:00,40.53,40.53,40.5,40.52,9300.0,31.6519,31.6519,31.6285,31.6441,9300.0
2014-06-10 12:30:00,40.52,40.55,40.5,40.55,8500.0,31.6441,31.6675,31.6285,31.6675,8500.0
2014-06-10 12:35:00,40.54,40.54,40.5,40.5,7700.0,31.6597,31.6597,31.6285,31.6285,7700.0
2014-06-10 12:40:00,40.5,40.54,40.47,40.51,19600.0,31.6285,31.6597,31.605,31.6363,19600.0
2014-06-10 12:45:00,40.5,40.59,40.5,40.59,8100.0,31.6285,31.6987,31.6285,31.6987,8100.0
2014-06-10 12:50:00,40.6,40.64,40.59,40.63,9400.0,31.7066,31.7378,31.6987,31.73,9400.0
2014-06-10 12:55:00,40.63,40.64,40.61,40.63,9600.0,31.73,31.7378,31.7144,31.73,9600.0
2014-06-10 13:00:00,40.64,40.67,40.64,40.64,9400.0,31.7378,31.7612,31.7378,31.7378,9400.0
2014-06-10 13:05:00,40.63,40.64,40.59,40.63,9200.0,31.73,31.7378,31.6987,31.73,9200.0
2014-06-10 13:10:00,40.64,40.67,40.61,40.61,8000.0,31.7378,31.7612,31.7144,31.7144,8000.0
2014-06-10 13:15:00,40.59,40.62,40.59,40.61,9300.0,31.6987,31.7222,31.6987,31.7144,9300.0
2014-06-10 13:20:00,40.59,40.62,40.57,40.6,11400.0,31.6987,31.7222,31.6831,31.7066,11400.0
2014-06-10 13:25:00,40.59,40.62,40.56,40.62,9900.0,31.6987,31.7222,31.6753,31.7222,9900.0
2014-06-10 13:30:00,40.6,40.64,40.57,40.57,7700.0,31.7066,31.7378,31.6831,31.6831,7700.0
2014-06-10 13:35:00,40.57,40.59,40.51,40.53,19800.0,31.6831,31.6987,31.6363,31.6519,19800.0
2014-06-10 13:40:00,40.53,40.57,40.5,40.56,17900.0,31.6519,31.6831,31.6285,31.6753,17900.0
2014-06-10 13:45:00,40.56,40.6,40.56,40.6,16100.0,31.6753,31.7066,31.6753,31.7066,16100.0
2014-06-10 13:50:00,40.63,40.67,40.61,40.66,11800.0,31.73,31.7612,31.7144,31.7534,11800.0
2014-06-10 13:55:00,40.68,40.72,40.68,40.68,21900.0,31.769,31.8003,31.769,31.769,21900.0
2014-06-10 14:00:00,40.67,40.68,40.59,40.61,15200.0,31.7612,31.769,31.6987,31.7144,15200.0
2014-06-10 14:05:00,40.6,40.6,40.55,40.58,16600.0,31.7066,31.7066,31.6675,31.6909,16600.0
2014-06-10 14:10:00,40.58,40.6,40.55,40.57,16400.0,31.6909,31.7066,31.6675,31.6831,16400.0
2014-06-10 14:15:00,40.56,40.59,40.54,40.58,13500.0,31.6753,31.6987,31.6597,31.6909,13500.0
2014-06-10 14:20:00,40.59,40.6,40.57,40.58,12100.0,31.6987,31.7066,31.6831,31.6909,12100.0
2014-06-10 14:25:00,40.58,40.59,40.57,40.59,16800.0,31.6909,31.6987,31.6831,31.6987,16800.0
2014-06-10 14:30:00,40.58,40.6,40.55,40.55,19800.0,31.6909,31.7066,31.6675,31.6675,19800.0
2014-06-10 14:35:00,40.56,40.58,40.55,40.56,18100.0,31.6753,31.6909,31.6675,31.6753,18100.0
2014-06-10 14:40:00,40.56,40.56,40.53,40.55,18500.0,31.6753,31.6753,31.6519,31.6675,18500.0
2014-06-10 14:45:00,40.56,40.6,40.55,40.59,13200.0,31.6753,31.7066,31.6675,31.6987,13200.0
2014-06-10 14:50:00,40.58,40.59,40.55,40.57,16200.0,31.6909,31.6987,31.6675,31.6831,16200.0
2014-06-10 14:55:00,40.55,40.56,40.54,40.54,14900.0,31.6675,31.6753,31.6597,31.6597,14900.0
2014-06-10 15:00:00,40.54,40.6,40.53,40.58,78500.0,31.6597,31.7066,31.6519,31.6909,78500.0
2014-06-10 15:05:00,40.59,40.59,40.55,40.55,21000.0,31.6987,31.6987,31.6675,31.6675,21000.0
2014-06-10 15:10:00,40.55,40.57,40.55,40.56,17700.0,31.6675,31.6831,31.6675,31.6753,17700.0
2014-06-10 15:15:00,40.55,40.57,40.53,40.57,25600.0,31.6675,31.6831,31.6519,31.6831,25600.0
2014-06-10 15:20:00,40.56,40.56,40.53,40.55,24600.0,31.6753,31.6753,31.6519,31.6675,24600.0
2014-06-10 15:25:00,40.54,40.55,40.53,40.53,27300.0,31.6597,31.6675,31.6519,31.6519,27300.0
2014-06-10 15:30:00,40.54,40.55,40.52,40.52,26900.0,31.6597,31.6675,31.6441,31.6441,26900.0
2014-06-10 15:35:00,40.52,40.52,40.48,40.49,15600.0,31.6441,31.6441,31.6128,31.6206,15600.0
2014-06-10 15:40:00,40.48,40.5,40.48,40.48,31400.0,31.6128,31.6285,31.6128,31.6128,31400.0
2014-06-10 15:45:00,40.49,40.5,40.48,40.5,29900.0,31.6206,31.6285,31.6128,31.6285,29900.0
2014-06-10 15:50:00,40.49,40.5,40.48,40.5,46700.0,31.6206,31.6285,31.6128,31.6285,46700.0
2014-06-10 15:55:00,40.49,40.5,40.46,40.48,86600.0,31.6206,31.6285,31.5972,31.6128,86600.0
2014-06-11 09:30:00,40.5,40.81,40.32,40.8,34500.0,31.6285,31.8706,31.4879,31.8627,34500.0
2014-06-11 09:35:00,40.79,40.9,40.71,40.86,64100.0,31.8549,31.9408,31.7925,31.9096,64100.0
2014-06-11 09:40:00,40.82,41.08,40.68,41.08,148500.0,31.8784,32.0814,31.769,32.0814,148500.0
2014-06-11 09:45:00,41.02,41.2,41.02,41.13,95900.0,32.0346,32.1751,32.0346,32.1205,95900.0
2014-06-11 09:50:00,41.15,41.3,41.15,41.23,77100.0,32.1361,32.2532,32.1361,32.1985,77100.0
2014-06-11 09:55:00,41.23,41.23,41.15,41.15,81500.0,32.1985,32.1985,32.1361,32.1361,81500.0
2014-06-11 10:00:00,41.15,41.19,41.04,41.04,28400.0,32.1361,32.1673,32.0502,32.0502,28400.0
2014-06-11 10:05:00,41.09,41.1,40.92,41.0,66400.0,32.0892,32.097,31.9565,32.0189,66400.0
2014-06-11 10:10:00,41.0,41.07,40.96,40.96,54000.0,32.0189,32.0736,31.9877,31.9877,54000.0
2014-06-11 10:15:00,40.95,41.18,40.94,41.14,21700.0,31.9799,32.1595,31.9721,32.1283,21700.0
2014-06-11 10:20:00,41.17,41.19,41.06,41.06,10100.0,32.1517,32.1673,32.0658,32.0658,10100.0
2014-06-11 10:25:00,41.08,41.12,40.94,41.09,37600.0,32.0814,32.1126,31.9721,32.0892,37600.0
2014-06-11 10:30:00,41.07,41.07,40.95,41.01,15700.0,32.0736,32.0736,31.9799,32.0267,15700.0
2014-06-11 10:35:00,41.0,41.07,40.98,41.04,12900.0,32.0189,32.0736,32.0033,32.0502,12900.0
2014-06-11 10:40:00,41.04,41.12,41.03,41.05,20700.0,32.0502,32.1126,32.0424,32.058,20700.0
2014-06-11 10:45:00,41.04,41.07,40.97,40.97,9400.0,32.0502,32.0736,31.9955,31.9955,9400.0
2014-06-11 10:50:00,40.96,41.06,40.88,41.05,14600.0,31.9877,32.0658,31.9252,32.058,14600.0
2014-06-11 10:55:00,41.06,41.07,40.99,41.03,9100.0,32.0658,32.0736,32.0111,32.0424,9100.0
2014-06-11 11:00:00,41.05,41.06,41.0,41.06,6200.0,32.058,32.0658,32.0189,32.0658,6200.0
2014-06-11 11:05:00,41.06,41.09,41.04,41.05,10700.0,32.0658,32.0892,32.0502,32.058,10700.0
2014-06-11 11:10:00,41.06,41.1,41.04,41.04,12300.0,32.0658,32.097,32.0502,32.0502,12300.0
2014-06-11 11:15:00,41.04,41.06,40.95,40.99,15200.0,32.0502,32.0658,31.9799,32.0111,15200.0
2014-06-11 11:20:00,41.0,41.03,40.99,41.01,11700.0,32.0189,32.0424,32.0111,32.0267,11700.0
2014-06-11 11:25:00,41.01,41.06,41.01,41.03,7900.0,32.0267,32.0658,32.0267,32.0424,7900.0
2014-06-11 11:30:00,41.05,41.07,41.03,41.03,5200.0,32.058,32.0736,32.0424,32.0424,5200.0
2014-06-11 11:35:00,41.04,41.07,41.01,41.07,6400.0,32.0502,32.0736,32.0267,32.0736,6400.0
2014-06-11 11:40:00,41.06,41.1,41.03,41.05,5600.0,32.0658,32.097,32.0424,32.058,5600.0
2014-06-11 11:45:00,41.05,41.08,41.04,41.04,3400.0,32.058,32.0814,32.0502,32.0502,3400.0
2014-06-11 11:50:00,41.02,41.08,41.02,41.03,3600.0,32.0346,32.0814,32.0346,32.0424,3600.0
2014-06-11 11:55:00,41.04,41.08,41.03,41.07,4600.0,32.0502,32.0814,32.0424,32.0736,4600.0
2014-06-11 12:00:00,41.06,41.07,41.02,41.06,4600.0,32.0658,32.0736,32.0346,32.0658,4600.0
2014-06-11 12:05:00,41.06,41.15,41.06,41.13,19600.0,32.0658,32.1361,32.0658,32.1205,19600.0
2014-06-11 12:10:00,41.13,41.15,41.13,41.15,6300.0,32.1205,32.1361,32.1205,32.1361,6300.0
2014-06-11 12:15:00,41.14,41.18,41.13,41.17,11100.0,32.1283,32.1595,32.1205,32.1517,11100.0
2014-06-11 12:20:00,41.17,41.18,41.13,41.18,10500.0,32.1517,32.1595,32.1205,32.1595,10500.0
2014-06-11 12:25:00,41.17,41.27,41.15,41.27,13800.0,32.1517,32.2298,32.1361,32.2298,13800.0
2014-06-11 12:30:00,41.27,41.3,41.26,41.28,11700.0,32.2298,32.2532,32.222,32.2376,11700.0
2014-06-11 12:35:00,41.27,41.29,41.19,41.19,14200.0,32.2298,32.2454,32.1673,32.1673,14200.0
2014-06-11 12:40:00,41.18,41.18,41.14,41.14,3800.0,32.1595,32.1595,32.1283,32.1283,3800.0
2014-06-11 12:45:00,41.15,41.25,41.14,41.24,8500.0,32.1361,32.2142,32.1283,32.2064,8500.0
2014-06-11 12:50:00,41.24,41.26,41.17,41.2,16700.0,32.2064,32.222,32.1517,32.1751,16700.0
2014-06-11 12:55:00,41.18,41.19,41.11,41.13,5900.0,32.1595,32.1673,32.1048,32.1205,5900.0
2014-06-11 13:00:00,41.13,41.15,41.0,41.08,30800.0,32.1205,32.1361,32.0189,32.0814,30800.0
2014-06-11 13:05:00,41.09,41.15,41.08,41.15,5700.0,32.0892,32.1361,32.0814,32.1361,5700.0
2014-06-11 13:10:00,41.1,41.11,41.04,41.05,6400.0,32.097,32.1048,32.0502,32.058,6400.0
2014-06-11 13:15:00,41.05,41.1,41.04,41.1,5100.0,32.058,32.097,32.0502,32.097,5100.0
2014-06-11 13:20:00,41.11,41.17,41.1,41.17,4500.0,32.1048,32.1517,32.097,32.1517,4500.0
2014-06-11 13:25:00,41.17,41.21,41.13,41.21,7800.0,32.1517,32.1829,32.1205,32.1829,7800.0
2014-06-11 13:30:00,41.22,41.24,41.19,41.24,15000.0,32.1907,32.2064,32.1673,32.2064,15000.0
2014-06-11 13:35:00,41.23,41.24,41.2,41.2,5800.0,32.1985,32.2064,32.1751,32.1751,5800.0
2014-06-11 13:40:00,41.19,41.24,41.16,41.24,5000.0,32.1673,32.2064,32.1439,32.2064,5000.0
2014-06-11 13:45:00,41.22,41.22,41.15,41.15,6400.0,32.1907,32.1907,32.1361,32.1361,6400.0
2014-06-11 13:50:00,41.14,41.24,41.14,41.24,21100.0,32.1283,32.2064,32.1283,32.2064,21100.0
2014-06-11 13:55:00,41.24,41.26,41.21,41.24,7100.0,32.2064,32.222,32.1829,32.2064,7100.0
2014-06-11 14:00:00,41.21,41.24,41.15,41.18,36900.0,32.1829,32.2064,32.1361,32.1595,36900.0
2014-06-11 14:05:00,41.16,41.19,41.03,41.07,55200.0,32.1439,32.1673,32.0424,32.0736,55200.0
2014-06-11 14:10:00,41.06,41.1,41.04,41.04,16500.0,32.0658,32.097,32.0502,32.0502,16500.0
2014-06-11 14:15:00,41.06,41.14,41.04,41.14,11000.0,32.0658,32.1283,32.0502,32.1283,11000.0
2014-06-11 14:20:00,41.14,41.15,41.06,41.06,11000.0,32.1283,32.1361,32.0658,32.0658,11000.0
2014-06-11 14:25:00,41.07,41.12,41.06,41.12,8300.0,32.0736,32.1126,32.0658,32.1126,8300.0
2014-06-11 14:30:00,41.1,41.16,41.1,41.16,9200.0,32.097,32.1439,32.097,32.1439,9200.0
2014-06-11 14:35:00,41.16,41.17,41.13,41.14,9100.0,32.1439,32.1517,32.1205,32.1283,9100.0
2014-06-11 14:40:00,41.14,41.17,41.1,41.16,13100.0,32.1283,32.1517,32.097,32.1439,13100.0
2014-06-11 14:45:00,41.17,41.17,41.12,41.13,13500.0,32.1517,32.1517,32.1126,32.1205,13500.0
2014-06-11 14:50:00,41.12,41.14,41.09,41.13,6700.0,32.1126,32.1283,32.0892,32.1205,6700.0
2014-06-11 14:55:00,41.13,41.18,41.1,41.14,16500.0,32.1205,32.1595,32.097,32.1283,16500.0
2014-06-11 15:00:00,41.14,41.15,41.12,41.12,8300.0,32.1283,32.1361,32.1126,32.1126,8300.0
2014-06-11 15:05:00,41.1,41.15,41.1,41.12,12200.0,32.097,32.1361,32.097,32.1126,12200.0
2014-06-11 15:10:00,41.11,41.17,41.11,41.13,17400.0,32.1048,32.1517,32.1048,32.1205,17400.0
2014-06-11 15:15:00,41.12,41.13,41.08,41.1,15800.0,32.1126,32.1205,32.0814,32.097,15800.0
2014-06-11 15:20:00,41.1,41.13,41.1,41.13,10000.0,32.097,32.1205,32.097,32.1205,10000.0
2014-06-11 15:25:00,41.13,41.17,41.12,41.14,14800.0,32.1205,32.1517,32.1126,32.1283,14800.0
2014-06-11 15:30:00,41.15,41.18,41.12,41.14,20600.0,32.1361,32.1595,32.1126,32.1283,20600.0
2014-06-11 15:35:00,41.13,41.16,41.12,41.14,22700.0,32.1205,32.1439,32.1126,32.1283,22700.0
2014-06-11 15:40:00,41.14,41.16,41.11,41.16,27200.0,32.1283,32.1439,32.1048,32.1439,27200.0
2014-06-11 15:45:00,41.15,41.17,41.12,41.15,71500.0,32.1361,32.1517,32.1126,32.1361,71500.0
2014-06-11 15:50:00,41.15,41.16,41.1,41.11,47700.0,32.1361,32.1439,32.097,32.1048,47700.0
2014-06-11 15:55:00,41.1,41.11,41.02,41.07,107100.0,32.097,32.1048,32.0346,32.0736,107100.0
2014-06-12 09:30:00,40.82,41.1,40.78,40.85,41700.0,31.8784,32.097,31.8471,31.9018,41700.0
2014-06-12 09:35:00,40.91,41.1,40.88,41.05,14900.0,31.9486,32.097,31.9252,32.058,14900.0
2014-06-12 09:40:00,41.05,41.1,40.96,41.0,3700.0,32.058,32.097,31.9877,32.0189,3700.0
2014-06-12 09:45:00,41.06,41.1,41.03,41.08,8600.0,32.0658,32.097,32.0424,32.0814,8600.0
2014-06-12 09:50:00,41.09,41.17,41.03,41.13,9800.0,32.0892,32.1517,32.0424,32.1205,9800.0
2014-06-12 09:55:00,41.12,41.26,41.11,41.23,26500.0,32.1126,32.222,32.1048,32.1985,26500.0
2014-06-12 10:00:00,41.24,41.34,41.15,41.3,34700.0,32.2064,32.2845,32.1361,32.2532,34700.0
2014-06-12 10:05:00,41.3,41.34,41.19,41.22,10200.0,32.2532,32.2845,32.1673,32.1907,10200.0
2014-06-12 10:10:00,41.24,41.37,41.24,41.25,20300.0,32.2064,32.3079,32.2064,32.2142,20300.0
2014-06-12 10:15:00,41.22,41.25,41.14,41.23,27500.0,32.1907,32.2142,32.1283,32.1985,27500.0
2014-06-12 10:20:00,41.23,41.24,41.08,41.11,8800.0,32.1985,32.2064,32.0814,32.1048,8800.0
2014-06-12 10:25:00,41.12,41.14,40.92,40.96,8200.0,32.1126,32.1283,31.9565,31.9877,8200.0
2014-06-12 10:30:00,40.95,41.09,40.94,41.02,15000.0,31.9799,32.0892,31.9721,32.0346,15000.0
2014-06-12 10:35:00,41.05,41.06,40.96,41.01,12200.0,32.058,32.0658,31.9877,32.0267,12200.0
2014-06-12 10:40:00,40.98,40.98,40.74,40.74,39600.0,32.0033,32.0033,31.8159,31.8159,39600.0
2014-06-12 10:45:00,40.75,41.0,40.74,41.0,25200.0,31.8237,32.0189,31.8159,32.0189,25200.0
2014-06-12 10:50:00,40.98,41.09,40.97,41.05,8300.0,32.0033,32.0892,31.9955,32.058,8300.0
2014-06-12 10:55:00,41.04,41.07,41.0,41.05,5500.0,32.0502,32.0736,32.0189,32.058,5500.0
2014-06-12 11:00:00,41.03,41.07,40.99,41.04,10600.0,32.0424,32.0736,32.0111,32.0502,10600.0
2014-06-12 11:05:00,41.04,41.05,40.97,40.99,14900.0,32.0502,32.058,31.9955,32.0111,14900.0
2014-06-12 11:10:00,40.98,41.03,40.97,41.01,7600.0,32.0033,32.0424,31.9955,32.0267,7600.0
2014-06-12 11:15:00,41.01,41.05,41.0,41.0,3700.0,32.0267,32.058,32.0189,32.0189,3700.0
2014-06-12 11:20:00,40.99,41.02,40.98,41.01,5000.0,32.0111,32.0346,32.0033,32.0267,5000.0
2014-06-12 11:25:00,41.0,41.07,40.99,41.01,8200.0,32.0189,32.0736,32.0111,32.0267,8200.0
2014-06-12 11:30:00,41.01,41.01,40.97,41.01,7300.0,32.0267,32.0267,31.9955,32.0267,7300.0
2014-06-12 11:35:00,41.0,41.01,40.97,40.98,6200.0,32.0189,32.0267,31.9955,32.0033,6200.0
2014-06-12 11:40:00,40.96,41.04,40.92,41.02,3100.0,31.9877,32.0502,31.9565,32.0346,3100.0
2014-06-12 11:45:00,41.02,41.06,41.02,41.05,1300.0,32.0346,32.0658,32.0346,32.058,1300.0
2014-06-12 11:50:00,41.05,41.06,41.0,41.05,5000.0,32.058,32.0658,32.0189,32.058,5000.0
2014-06-12 11:55:00,41.09,41.09,41.06,41.06,2500.0,32.0892,32.0892,32.0658,32.0658,2500.0
2014-06-12 12:00:00,41.06,41.1,41.02,41.07,7300.0,32.0658,32.097,32.0346,32.0736,7300.0
2014-06-12 12:05:00,41.05,41.08,41.02,41.07,5700.0,32.058,32.0814,32.0346,32.0736,5700.0
2014-06-12 12:10:00,41.07,41.1,41.07,41.09,4500.0,32.0736,32.097,32.0736,32.0892,4500.0
2014-06-12 12:15:00,41.07,41.12,41.05,41.07,7900.0,32.0736,32.1126,32.058,32.0736,7900.0
2014-06-12 12:20:00,41.07,41.1,41.03,41.1,4200.0,32.0736,32.097,32.0424,32.097,4200.0
2014-06-12 12:25:00,41.08,41.11,41.07,41.08,3400.0,32.0814,32.1048,32.0736,32.0814,3400.0
2014-06-12 12:30:00,41.09,41.11,41.07,41.07,1200.0,32.0892,32.1048,32.0736,32.0736,1200.0
2014-06-12 12:35:00,41.08,41.12,41.08,41.12,3400.0,32.0814,32.1126,32.0814,32.1126,3400.0
2014-06-12 12:40:00,41.11,41.11,41.04,41.04,4000.0,32.1048,32.1048,32.0502,32.0502,4000.0
2014-06-12 12:45:00,41.03,41.08,41.02,41.07,2700.0,32.0424,32.0814,32.0346,32.0736,2700.0
2014-06-12 12:50:00,41.07,41.09,41.0,41.0,8600.0,32.0736,32.0892,32.0189,32.0189,8600.0
2014-06-12 12:55:00,41.0,41.01,40.94,41.0,27400.0,32.0189,32.0267,31.9721,32.0189,27400.0
2014-06-12 13:00:00,41.0,41.03,40.95,40.96,19200.0,32.0189,32.0424,31.9799,31.9877,19200.0
2014-06-12 13:05:00,40.95,40.99,40.9,40.99,18400.0,31.9799,32.0111,31.9408,32.0111,18400.0
2014-06-12 13:10:00,40.97,41.04,40.97,41.0,8600.0,31.9955,32.0502,31.9955,32.0189,8600.0
2014-06-12 13:15:00,41.03,41.09,40.96,40.98,17500.0,32.0424,32.0892,31.9877,32.0033,17500.0
2014-06-12 13:20:00,40.98,41.05,40.96,40.99,6400.0,32.0033,32.058,31.9877,32.0111,6400.0
2014-06-12 13:25:00,40.99,41.05,40.99,41.05,27100.0,32.0111,32.058,32.0111,32.058,27100.0
2014-06-12 13:30:00,41.05,41.05,40.97,40.99,6200.0,32.058,32.058,31.9955,32.0111,6200.0
2014-06-12 13:35:00,40.97,41.02,40.96,41.02,9100.0,31.9955,32.0346,31.9877,32.0346,9100.0
2014-06-12 13:40:00,41.04,41.06,41.0,41.03,5400.0,32.0502,32.0658,32.0189,32.0424,5400.0
2014-06-12 13:45:00,41.04,41.05,40.98,41.03,32800.0,32.0502,32.058,32.0033,32.0424,32800.0
2014-06-12 13:50:00,41.03,41.06,40.96,40.99,12200.0,32.0424,32.0658,31.9877,32.0111,12200.0
2014-06-12 13:55:00,41.0,41.02,40.96,41.0,59500.0,32.0189,32.0346,31.9877,32.0189,59500.0
2014-06-12 14:00:00,40.99,41.01,40.96,40.98,22900.0,32.0111,32.0267,31.9877,32.0033,22900.0
2014-06-12 14:05:00,40.99,41.0,40.93,40.98,39200.0,32.0111,32.0189,31.9643,32.0033,39200.0
2014-06-12 14:10:00,40.99,41.0,40.94,40.99,18700.0,32.0111,32.0189,31.9721,32.0111,18700.0
2014-06-12 14:15:00,40.99,41.02,40.99,41.02,21400.0,32.0111,32.0346,32.0111,32.0346,21400.0
2014-06-12 14:20:00,41.04,41.07,41.0,41.02,8800.0,32.0502,32.0736,32.0189,32.0346,8800.0
2014-06-12 14:25:00,41.02,41.06,41.01,41.01,5000.0,32.0346,32.0658,32.0267,32.0267,5000.0
2014-06-12 14:30:00,41.02,41.06,41.0,41.03,8200.0,32.0346,32.0658,32.0189,32.0424,8200.0
2014-06-12 14:35:00,41.04,41.05,41.0,41.04,5600.0,32.0502,32.058,32.0189,32.0502,5600.0
2014-06-12 14:40:00,41.02,41.07,41.01,41.04,8300.0,32.0346,32.0736,32.0267,32.0502,8300.0
2014-06-12 14:45:00,41.04,41.05,41.01,41.04,5300.0,32.0502,32.058,32.0267,32.0502,5300.0
2014-06-12 14:50:00,41.03,41.04,41.0,41.03,7900.0,32.0424,32.0502,32.0189,32.0424,7900.0
2014-06-12 14:55:00,41.04,41.05,41.0,41.02,9100.0,32.0502,32.058,32.0189,32.0346,9100.0
2014-06-12 15:00:00,41.01,41.08,41.0,41.06,26900.0,32.0267,32.0814,32.0189,32.0658,26900.0
2014-06-12 15:05:00,41.06,41.06,41.02,41.05,8700.0,32.0658,32.0658,32.0346,32.058,8700.0
2014-06-12 15:10:00,41.04,41.08,41.0,41.05,48500.0,32.0502,32.0814,32.0189,32.058,48500.0
2014-06-12 15:15:00,41.06,41.1,41.06,41.08,11500.0,32.0658,32.097,32.0658,32.0814,11500.0
2014-06-12 15:20:00,41.09,41.14,41.07,41.12,10800.0,32.0892,32.1283,32.0736,32.1126,10800.0
2014-06-12 15:25:00,41.13,41.13,41.05,41.06,18500.0,32.1205,32.1205,32.058,32.0658,18500.0
2014-06-12 15:30:00,41.07,41.08,41.03,41.05,19000.0,32.0736,32.0814,32.0424,32.058,19000.0
2014-06-12 15:35:00,41.05,41.06,41.02,41.03,23100.0,32.058,32.0658,32.0346,32.0424,23100.0
2014-06-12 15:40:00,41.03,41.05,41.02,41.05,22200.0,32.0424,32.058,32.0346,32.058,22200.0
2014-06-12 15:45:00,41.04,41.07,41.02,41.03,62300.0,32.0502,32.0736,32.0346,32.0424,62300.0
2014-06-12 15:50:00,41.02,41.03,40.99,41.03,35100.0,32.0346,32.0424,32.0111,32.0424,35100.0
2014-06-12 15:55:00,41.03,41.07,41.03,41.07,60200.0,32.0424,32.0736,32.0424,32.0736,60200.0
2014-06-13 09:30:00,41.18,41.4,41.13,41.34,46100.0,32.1595,32.3313,32.1205,32.2845,46100.0
2014-06-13 09:35:00,41.39,41.6,41.34,41.52,59900.0,32.3235,32.4875,32.2845,32.425,59900.0
2014-06-13 09:40:00,41.52,41.52,41.25,41.51,23300.0,32.425,32.425,32.2142,32.4172,23300.0
2014-06-13 09:45:00,41.49,41.52,41.29,41.3,15800.0,32.4016,32.425,32.2454,32.2532,15800.0
2014-06-13 09:50:00,41.28,41.38,41.12,41.38,30500.0,32.2376,32.3157,32.1126,32.3157,30500.0
2014-06-13 09:55:00,41.36,41.39,41.21,41.38,30900.0,32.3001,32.3235,32.1829,32.3157,30900.0
2014-06-13 10:00:00,41.39,41.39,41.09,41.22,20600.0,32.3235,32.3235,32.0892,32.1907,20600.0
2014-06-13 10:05:00,41.23,41.36,41.14,41.14,12300.0,32.1985,32.3001,32.1283,32.1283,12300.0
2014-06-13 10:10:00,41.19,41.31,41.19,41.22,34900.0,32.1673,32.261,32.1673,32.1907,34900.0
2014-06-13 10:15:00,41.17,41.66,41.16,41.61,46200.0,32.1517,32.5344,32.1439,32.4953,46200.0
2014-06-13 10:20:00,41.59,41.68,41.54,41.63,19900.0,32.4797,32.55,32.4406,32.5109,19900.0
2014-06-13 10:25:00,41.63,41.7,41.58,41.64,19700.0,32.5109,32.5656,32.4719,32.5187,19700.0
2014-06-13 10:30:00,41.64,41.7,41.57,41.67,21400.0,32.5187,32.5656,32.4641,32.5422,21400.0
2014-06-13 10:35:00,41.68,41.68,41.59,41.62,2900.0,32.55,32.55,32.4797,32.5031,2900.0
2014-06-13 10:40:00,41.61,41.65,41.58,41.6,5500.0,32.4953,32.5265,32.4719,32.4875,5500.0
2014-06-13 10:45:00,41.61,41.62,41.54,41.56,9800.0,32.4953,32.5031,32.4406,32.4563,9800.0
2014-06-13 10:50:00,41.58,41.65,41.57,41.57,50600.0,32.4719,32.5265,32.4641,32.4641,50600.0
2014-06-13 10:55:00,41.57,41.57,41.46,41.52,10400.0,32.4641,32.4641,32.3782,32.425,10400.0
2014-06-13 11:00:00,41.53,41.6,41.48,41.6,12900.0,32.4328,32.4875,32.3938,32.4875,12900.0
2014-06-13 11:05:00,41.6,41.6,41.49,41.53,6100.0,32.4875,32.4875,32.4016,32.4328,6100.0
2014-06-13 11:10:00,41.53,41.59,41.48,41.51,8500.0,32.4328,32.4797,32.3938,32.4172,8500.0
2014-06-13 11:15:00,41.5,41.6,41.43,41.58,72700.0,32.4094,32.4875,32.3547,32.4719,72700.0
2014-06-13 11:20:00,41.57,41.57,41.5,41.5,38700.0,32.4641,32.4641,32.4094,32.4094,38700.0
2014-06-13 11:25:00,41.49,41.51,41.44,41.49,14500.0,32.4016,32.4172,32.3625,32.4016,14500.0
2014-06-13 11:30:00,41.49,41.52,41.41,41.44,6300.0,32.4016,32.425,32.3391,32.3625,6300.0
2014-06-13 11:35:00,41.42,41.5,41.41,41.45,9600.0,32.3469,32.4094,32.3391,32.3704,9600.0
2014-06-13 11:40:00,41.43,41.44,41.4,41.43,7000.0,32.3547,32.3625,32.3313,32.3547,7000.0
2014-06-13 11:45:00,41.45,41.45,41.36,41.43,6200.0,32.3704,32.3704,32.3001,32.3547,6200.0
2014-06-13 11:50:00,41.44,41.49,41.44,41.47,7400.0,32.3625,32.4016,32.3625,32.386,7400.0
2014-06-13 11:55:00,41.47,41.47,41.43,41.45,2500.0,32.386,32.386,32.3547,32.3704,2500.0
2014-06-13 12:00:00,41.43,41.44,41.4,41.4,2700.0,32.3547,32.3625,32.3313,32.3313,2700.0
2014-06-13 12:05:00,41.42,41.48,41.41,41.41,3200.0,32.3469,32.3938,32.3391,32.3391,3200.0
2014-06-13 12:10:00,41.4,41.43,41.4,41.42,4900.0,32.3313,32.3547,32.3313,32.3469,4900.0
2014-06-13 12:15:00,41.42,41.54,41.42,41.49,37400.0,32.3469,32.4406,32.3469,32.4016,37400.0
2014-06-13 12:20:00,41.49,41.58,41.48,41.52,15200.0,32.4016,32.4719,32.3938,32.425,15200.0
2014-06-13 12:25:00,41.51,41.63,41.51,41.61,22700.0,32.4172,32.5109,32.4172,32.4953,22700.0
2014-06-13 12:30:00,41.6,41.65,41.58,41.6,9100.0,32.4875,32.5265,32.4719,32.4875,9100.0
2014-06-13 12:35:00,41.6,41.62,41.57,41.59,7100.0,32.4875,32.5031,32.4641,32.4797,7100.0
2014-06-13 12:40:00,41.59,41.63,41.58,41.59,5300.0,32.4797,32.5109,32.4719,32.4797,5300.0
2014-06-13 12:45:00,41.59,41.65,41.59,41.61,6700.0,32.4797,32.5265,32.4797,32.4953,6700.0
2014-06-13 12:50:00,41.61,41.66,41.61,41.65,6800.0,32.4953,32.5344,32.4953,32.5265,6800.0
2014-06-13 12:55:00,41.65,41.67,41.6,41.62,11700.0,32.5265,32.5422,32.4875,32.5031,11700.0
2014-06-13 13:00:00,41.62,41.68,41.62,41.65,8400.0,32.5031,32.55,32.5031,32.5265,8400.0
2014-06-13 13:05:00,41.64,41.65,41.53,41.54,14000.0,32.5187,32.5265,32.4328,32.4406,14000.0
2014-06-13 13:10:00,41.54,41.56,41.53,41.56,7900.0,32.4406,32.4563,32.4328,32.4563,7900.0
2014-06-13 13:15:00,41.55,41.68,41.55,41.68,17200.0,32.4485,32.55,32.4485,32.55,17200.0
2014-06-13 13:20:00,41.68,41.68,41.6,41.66,6800.0,32.55,32.55,32.4875,32.5344,6800.0
2014-06-13 13:25:00,41.66,41.7,41.63,41.7,10200.0,32.5344,32.5656,32.5109,32.5656,10200.0
2014-06-13 13:30:00,41.69,41.74,41.68,41.72,17400.0,32.5578,32.5968,32.55,32.5812,17400.0
2014-06-13 13:35:00,41.72,41.74,41.7,41.7,7300.0,32.5812,32.5968,32.5656,32.5656,7300.0
2014-06-13 13:40:00,41.71,41.72,41.68,41.71,5100.0,32.5734,32.5812,32.55,32.5734,5100.0
2014-06-13 13:45:00,41.71,41.74,41.71,41.74,7900.0,32.5734,32.5968,32.5734,32.5968,7900.0
2014-06-13 13:50:00,41.73,41.78,41.73,41.76,9000.0,32.589,32.6281,32.589,32.6125,9000.0
2014-06-13 13:55:00,41.75,41.76,41.7,41.76,8200.0,32.6046,32.6125,32.5656,32.6125,8200.0
2014-06-13 14:00:00,41.75,41.77,41.71,41.72,15800.0,32.6046,32.6203,32.5734,32.5812,15800.0
2014-06-13 14:05:00,41.71,41.76,41.69,41.76,8800.0,32.5734,32.6125,32.5578,32.6125,8800.0
2014-06-13 14:10:00,41.76,41.82,41.76,41.82,13500.0,32.6125,32.6593,32.6125,32.6593,13500.0
2014-06-13 14:15:00,41.81,41.81,41.72,41.72,30100.0,32.6515,32.6515,32.5812,32.5812,30100.0
2014-06-13 14:20:00,41.74,41.74,41.7,41.73,6400.0,32.5968,32.5968,32.5656,32.589,6400.0
2014-06-13 14:25:00,41.72,41.75,41.72,41.75,12000.0,32.5812,32.6046,32.5812,32.6046,12000.0
2014-06-13 14:30:00,41.76,41.8,41.76,41.78,11500.0,32.6125,32.6437,32.6125,32.6281,11500.0
2014-06-13 14:35:00,41.77,41.8,41.77,41.78,8300.0,32.6203,32.6437,32.6203,32.6281,8300.0
2014-06-13 14:40:00,41.79,41.82,41.78,41.8,8700.0,32.6359,32.6593,32.6281,32.6437,8700.0
2014-06-13 14:45:00,41.78,41.81,41.75,41.76,9800.0,32.6281,32.6515,32.6046,32.6125,9800.0
2014-06-13 14:50:00,41.76,41.8,41.74,41.79,13500.0,32.6125,32.6437,32.5968,32.6359,13500.0
2014-06-13 14:55:00,41.79,41.85,41.76,41.83,15900.0,32.6359,32.6827,32.6125,32.6671,15900.0
2014-06-13 15:00:00,41.83,41.85,41.8,41.83,17700.0,32.6671,32.6827,32.6437,32.6671,17700.0
2014-06-13 15:05:00,41.82,41.88,41.82,41.87,19200.0,32.6593,32.7062,32.6593,32.6984,19200.0
2014-06-13 15:10:00,41.86,41.88,41.85,41.88,14400.0,32.6905,32.7062,32.6827,32.7062,14400.0
2014-06-13 15:15:00,41.87,41.88,41.81,41.85,15200.0,32.6984,32.7062,32.6515,32.6827,15200.0
2014-06-13 15:20:00,41.85,41.85,41.78,41.8,11800.0,32.6827,32.6827,32.6281,32.6437,11800.0
2014-06-13 15:25:00,41.78,41.78,41.67,41.67,16900.0,32.6281,32.6281,32.5422,32.5422,16900.0
2014-06-13 15:30:00,41.67,41.73,41.65,41.7,16900.0,32.5422,32.589,32.5265,32.5656,16900.0
2014-06-13 15:35:00,41.7,41.74,41.69,41.71,20100.0,32.5656,32.5968,32.5578,32.5734,20100.0
2014-06-13 15:40:00,41.71,41.71,41.61,41.63,43000.0,32.5734,32.5734,32.4953,32.5109,43000.0
2014-06-13 15:45:00,41.63,41.65,41.58,41.64,55300.0,32.5109,32.5265,32.4719,32.5187,55300.0
2014-06-13 15:50:00,41.64,41.71,41.64,41.7,43800.0,32.5187,32.5734,32.5187,32.5656,43800.0
2014-06-13 15:55:00,41.69,41.73,41.68,41.71,92700.0,32.5578,32.589,32.55,32.5734,92700.0
2014-06-16 09:30:00,41.68,41.8,41.54,41.61,24100.0,32.55,32.6437,32.4406,32.4953,24100.0
2014-06-16 09:35:00,41.64,41.74,41.58,41.71,9900.0,32.5187,32.5968,32.4719,32.5734,9900.0
2014-06-16 09:40:00,41.73,41.79,41.59,41.7,48700.0,32.589,32.6359,32.4797,32.5656,48700.0
2014-06-16 09:45:00,41.68,41.8,41.67,41.78,15500.0,32.55,32.6437,32.5422,32.6281,15500.0
2014-06-16 09:50:00,41.78,41.95,41.74,41.95,37500.0,32.6281,32.7608,32.5968,32.7608,37500.0
2014-06-16 09:55:00,41.95,41.97,41.9,41.92,15800.0,32.7608,32.7765,32.7218,32.7374,15800.0
2014-06-16 10:00:00,41.92,42.2,41.91,42.17,62800.0,32.7374,32.9561,32.7296,32.9326,62800.0
2014-06-16 10:05:00,42.17,42.2,41.89,41.9,28000.0,32.9326,32.9561,32.714,32.7218,28000.0
2014-06-16 10:10:00,41.92,42.05,41.9,42.03,67600.0,32.7374,32.8389,32.7218,32.8233,67600.0
2014-06-16 10:15:00,42.03,42.06,41.91,41.93,13800.0,32.8233,32.8467,32.7296,32.7452,13800.0
2014-06-16 10:20:00,41.92,42.0,41.92,41.95,16200.0,32.7374,32.7999,32.7374,32.7608,16200.0
2014-06-16 10:25:00,41.96,42.1,41.92,42.06,13700.0,32.7686,32.878,32.7374,32.8467,13700.0
2014-06-16 10:30:00,42.07,42.16,42.03,42.06,9300.0,32.8545,32.9248,32.8233,32.8467,9300.0
2014-06-16 10:35:00,42.06,42.11,42.02,42.03,10700.0,32.8467,32.8858,32.8155,32.8233,10700.0
2014-06-16 10:40:00,42.01,42.04,41.97,41.99,7900.0,32.8077,32.8311,32.7765,32.7921,7900.0
2014-06-16 10:45:00,42.02,42.08,42.0,42.03,6900.0,32.8155,32.8624,32.7999,32.8233,6900.0
2014-06-16 10:50:00,42.04,42.04,41.96,41.99,6300.0,32.8311,32.8311,32.7686,32.7921,6300.0
2014-06-16 10:55:00,41.99,42.23,41.96,42.15,84900.0,32.7921,32.9795,32.7686,32.917,84900.0
2014-06-16 11:00:00,42.16,42.16,42.01,42.04,15100.0,32.9248,32.9248,32.8077,32.8311,15100.0
2014-06-16 11:05:00,42.0,42.0,41.9,41.98,18100.0,32.7999,32.7999,32.7218,32.7843,18100.0
2014-06-16 11:10:00,41.98,41.98,41.92,41.93,3700.0,32.7843,32.7843,32.7374,32.7452,3700.0
2014-06-16 11:15:00,41.93,41.94,41.85,41.88,7900.0,32.7452,32.753,32.6827,32.7062,7900.0
2014-06-16 11:20:00,41.87,41.97,41.87,41.97,8500.0,32.6984,32.7765,32.6984,32.7765,8500.0
2014-06-16 11:25:00,41.94,41.94,41.78,41.86,15700.0,32.753,32.753,32.6281,32.6905,15700.0
2014-06-16 11:30:00,41.85,41.95,41.84,41.87,9600.0,32.6827,32.7608,32.6749,32.6984,9600.0
2014-06-16 11:35:00,41.88,41.91,41.82,41.87,7900.0,32.7062,32.7296,32.6593,32.6984,7900.0
2014-06-16 11:40:00,41.88,41.96,41.87,41.96,4400.0,32.7062,32.7686,32.6984,32.7686,4400.0
2014-06-16 11:45:00,41.95,42.0,41.95,41.99,7000.0,32.7608,32.7999,32.7608,32.7921,7000.0
2014-06-16 11:50:00,41.97,41.99,41.95,41.98,4700.0,32.7765,32.7921,32.7608,32.7843,4700.0
2014-06-16 11:55:00,42.0,42.0,41.97,42.0,9900.0,32.7999,32.7999,32.7765,32.7999,9900.0
2014-06-16 12:00:00,41.99,41.99,41.94,41.95,6300.0,32.7921,32.7921,32.753,32.7608,6300.0
2014-06-16 12:05:00,41.96,42.0,41.96,41.99,9200.0,32.7686,32.7999,32.7686,32.7921,9200.0
2014-06-16 12:10:00,42.0,42.0,41.94,41.95,17200.0,32.7999,32.7999,32.753,32.7608,17200.0
2014-06-16 12:15:00,41.95,41.98,41.93,41.94,4200.0,32.7608,32.7843,32.7452,32.753,4200.0
2014-06-16 12:20:00,41.94,41.98,41.94,41.97,3700.0,32.753,32.7843,32.753,32.7765,3700.0
2014-06-16 12:25:00,41.96,41.99,41.95,41.99,2300.0,32.7686,32.7921,32.7608,32.7921,2300.0
2014-06-16 12:30:00,41.99,41.99,41.91,41.92,4300.0,32.7921,32.7921,32.7296,32.7374,4300.0
2014-06-16 12:35:00,41.94,41.98,41.92,41.98,5300.0,32.753,32.7843,32.7374,32.7843,5300.0
2014-06-16 12:40:00,41.98,42.0,41.97,42.0,2600.0,32.7843,32.7999,32.7765,32.7999,2600.0
2014-06-16 12:45:00,41.99,42.05,41.97,41.99,10700.0,32.7921,32.8389,32.7765,32.7921,10700.0
2014-06-16 12:50:00,42.01,42.14,42.01,42.12,5000.0,32.8077,32.9092,32.8077,32.8936,5000.0
2014-06-16 12:55:00,42.13,42.16,42.13,42.13,5800.0,32.9014,32.9248,32.9014,32.9014,5800.0
2014-06-16 13:00:00,42.13,42.17,42.1,42.14,14500.0,32.9014,32.9326,32.878,32.9092,14500.0
2014-06-16 13:05:00,42.15,42.15,42.08,42.1,31300.0,32.917,32.917,32.8624,32.878,31300.0
2014-06-16 13:10:00,42.12,42.12,42.07,42.12,2600.0,32.8936,32.8936,32.8545,32.8936,2600.0
2014-06-16 13:15:00,42.09,42.11,41.86,41.93,60000.0,32.8702,32.8858,32.6905,32.7452,60000.0
2014-06-16 13:20:00,41.91,41.92,41.85,41.85,20200.0,32.7296,32.7374,32.6827,32.6827,20200.0
2014-06-16 13:25:00,41.86,42.04,41.86,42.03,30200.0,32.6905,32.8311,32.6905,32.8233,30200.0
2014-06-16 13:30:00,42.03,42.12,42.03,42.12,7700.0,32.8233,32.8936,32.8233,32.8936,7700.0
2014-06-16 13:35:00,42.12,42.19,42.09,42.09,6200.0,32.8936,32.9483,32.8702,32.8702,6200.0
2014-06-16 13:40:00,42.09,42.14,42.06,42.1,12000.0,32.8702,32.9092,32.8467,32.878,12000.0
2014-06-16 13:45:00,42.11,42.15,42.1,42.11,7700.0,32.8858,32.917,32.878,32.8858,7700.0
2014-06-16 13:50:00,42.09,42.11,42.01,42.01,6800.0,32.8702,32.8858,32.8077,32.8077,6800.0
2014-06-16 13:55:00,42.02,42.04,42.0,42.04,5400.0,32.8155,32.8311,32.7999,32.8311,5400.0
2014-06-16 14:00:00,42.04,42.11,42.02,42.02,8600.0,32.8311,32.8858,32.8155,32.8155,8600.0
2014-06-16 14:05:00,42.02,42.07,41.99,42.03,8100.0,32.8155,32.8545,32.7921,32.8233,8100.0
2014-06-16 14:10:00,42.06,42.1,42.04,42.1,7800.0,32.8467,32.878,32.8311,32.878,7800.0
2014-06-16 14:15:00,42.09,42.09,42.03,42.06,38400.0,32.8702,32.8702,32.8233,32.8467,38400.0
2014-06-16 14:20:00,42.05,42.15,42.05,42.13,9100.0,32.8389,32.917,32.8389,32.9014,9100.0
2014-06-16 14:25:00,42.12,42.13,42.1,42.11,4900.0,32.8936,32.9014,32.878,32.8858,4900.0
2014-06-16 14:30:00,42.12,42.18,42.12,42.15,10700.0,32.8936,32.9405,32.8936,32.917,10700.0
2014-06-16 14:35:00,42.14,42.15,42.11,42.11,10100.0,32.9092,32.917,32.8858,32.8858,10100.0
2014-06-16 14:40:00,42.09,42.14,42.09,42.13,10300.0,32.8702,32.9092,32.8702,32.9014,10300.0
2014-06-16 14:45:00,42.13,42.16,42.1,42.15,14100.0,32.9014,32.9248,32.878,32.917,14100.0
2014-06-16 14:50:00,42.15,42.17,42.14,42.15,14900.0,32.917,32.9326,32.9092,32.917,14900.0
2014-06-16 14:55:00,42.15,42.16,42.13,42.15,13200.0,32.917,32.9248,32.9014,32.917,13200.0
2014-06-16 15:00:00,42.14,42.15,42.11,42.13,8200.0,32.9092,32.917,32.8858,32.9014,8200.0
2014-06-16 15:05:00,42.12,42.15,42.1,42.1,10000.0,32.8936,32.917,32.878,32.878,10000.0
2014-06-16 15:10:00,42.11,42.11,42.06,42.06,6100.0,32.8858,32.8858,32.8467,32.8467,6100.0
2014-06-16 15:15:00,42.06,42.06,42.02,42.06,12600.0,32.8467,32.8467,32.8155,32.8467,12600.0
2014-06-16 15:20:00,42.06,42.18,42.05,42.18,29700.0,32.8467,32.9405,32.8389,32.9405,29700.0
2014-06-16 15:25:00,42.17,42.21,42.16,42.2,21600.0,32.9326,32.9639,32.9248,32.9561,21600.0
2014-06-16 15:30:00,42.2,42.2,42.13,42.13,16000.0,32.9561,32.9561,32.9014,32.9014,16000.0
2014-06-16 15:35:00,42.11,42.17,42.1,42.17,21000.0,32.8858,32.9326,32.878,32.9326,21000.0
2014-06-16 15:40:00,42.17,42.17,42.11,42.13,17200.0,32.9326,32.9326,32.8858,32.9014,17200.0
2014-06-16 15:45:00,42.12,42.13,42.06,42.07,28500.0,32.8936,32.9014,32.8467,32.8545,28500.0
2014-06-16 15:50:00,42.07,42.12,42.06,42.1,45300.0,32.8545,32.8936,32.8467,32.878,45300.0
2014-06-16 15:55:00,42.09,42.18,42.07,42.15,127200.0,32.8702,32.9405,32.8545,32.917,127200.0
2014-06-17 09:30:00,42.25,42.33,42.13,42.33,37600.0,32.9951,33.0576,32.9014,33.0576,37600.0
2014-06-17 09:35:00,42.34,42.5,42.14,42.37,31700.0,33.0654,33.1904,32.9092,33.0888,31700.0
2014-06-17 09:40:00,42.34,42.7,42.34,42.7,32000.0,33.0654,33.3465,33.0654,33.3465,32000.0
2014-06-17 09:45:00,42.66,42.8,42.61,42.69,38100.0,33.3153,33.4246,33.2763,33.3387,38100.0
2014-06-17 09:50:00,42.69,42.9,42.65,42.9,27500.0,33.3387,33.5027,33.3075,33.5027,27500.0
2014-06-17 09:55:00,42.9,42.9,42.67,42.7,49000.0,33.5027,33.5027,33.3231,33.3465,49000.0
2014-06-17 10:00:00,42.72,42.77,42.46,42.47,27500.0,33.3622,33.4012,33.1591,33.1669,27500.0
2014-06-17 10:05:00,42.5,42.58,42.4,42.41,44700.0,33.1904,33.2528,33.1123,33.1201,44700.0
2014-06-17 10:10:00,42.4,42.4,42.28,42.28,14900.0,33.1123,33.1123,33.0185,33.0185,14900.0
2014-06-17 10:15:00,42.3,42.33,42.24,42.26,20200.0,33.0342,33.0576,32.9873,33.0029,20200.0
2014-06-17 10:20:00,42.26,42.35,42.26,42.3,31000.0,33.0029,33.0732,33.0029,33.0342,31000.0
2014-06-17 10:25:00,42.32,42.39,42.3,42.39,16300.0,33.0498,33.1045,33.0342,33.1045,16300.0
2014-06-17 10:30:00,42.4,42.4,42.25,42.28,12800.0,33.1123,33.1123,32.9951,33.0185,12800.0
2014-06-17 10:35:00,42.27,42.29,42.25,42.26,12600.0,33.0107,33.0264,32.9951,33.0029,12600.0
2014-06-17 10:40:00,42.25,42.26,42.13,42.18,54000.0,32.9951,33.0029,32.9014,32.9405,54000.0
2014-06-17 10:45:00,42.18,42.19,41.98,42.0,22500.0,32.9405,32.9483,32.7843,32.7999,22500.0
2014-06-17 10:50:00,41.99,42.03,41.94,42.03,18900.0,32.7921,32.8233,32.753,32.8233,18900.0
2014-06-17 10:55:00,42.01,42.22,42.0,42.21,12000.0,32.8077,32.9717,32.7999,32.9639,12000.0
2014-06-17 11:00:00,42.23,42.24,42.14,42.18,7100.0,32.9795,32.9873,32.9092,32.9405,7100.0
2014-06-17 11:05:00,42.2,42.36,42.2,42.31,15400.0,32.9561,33.081,32.9561,33.042,15400.0
2014-06-17 11:10:00,42.33,42.4,42.28,42.39,17900.0,33.0576,33.1123,33.0185,33.1045,17900.0
2014-06-17 11:15:00,42.38,42.49,42.35,42.45,24500.0,33.0966,33.1825,33.0732,33.1513,24500.0
2014-06-17 11:20:00,42.45,42.62,42.43,42.53,14000.0,33.1513,33.2841,33.1357,33.2138,14000.0
2014-06-17 11:25:00,42.52,42.62,42.51,42.62,8200.0,33.206,33.2841,33.1982,33.2841,8200.0
2014-06-17 11:30:00,42.63,42.68,42.56,42.68,6500.0,33.2919,33.3309,33.2372,33.3309,6500.0
2014-06-17 11:35:00,42.68,42.75,42.68,42.7,8600.0,33.3309,33.3856,33.3309,33.3465,8600.0
2014-06-17 11:40:00,42.7,42.7,42.53,42.55,9100.0,33.3465,33.3465,33.2138,33.2294,9100.0
2014-06-17 11:45:00,42.53,42.57,42.43,42.44,11400.0,33.2138,33.245,33.1357,33.1435,11400.0
2014-06-17 11:50:00,42.43,42.44,42.33,42.36,7800.0,33.1357,33.1435,33.0576,33.081,7800.0
2014-06-17 11:55:00,42.36,42.48,42.36,42.46,10100.0,33.081,33.1747,33.081,33.1591,10100.0
2014-06-17 12:00:00,42.47,42.53,42.46,42.52,17900.0,33.1669,33.2138,33.1591,33.206,17900.0
2014-06-17 12:05:00,42.51,42.6,42.47,42.6,18700.0,33.1982,33.2685,33.1669,33.2685,18700.0
2014-06-17 12:10:00,42.59,42.64,42.58,42.64,18700.0,33.2606,33.2997,33.2528,33.2997,18700.0
2014-06-17 12:15:00,42.64,42.69,42.64,42.67,9900.0,33.2997,33.3387,33.2997,33.3231,9900.0
2014-06-17 12:20:00,42.67,42.73,42.66,42.67,12200.0,33.3231,33.37,33.3153,33.3231,12200.0
2014-06-17 12:25:00,42.66,42.68,42.61,42.61,8100.0,33.3153,33.3309,33.2763,33.2763,8100.0
2014-06-17 12:30:00,42.6,42.64,42.59,42.59,5300.0,33.2685,33.2997,33.2606,33.2606,5300.0
2014-06-17 12:35:00,42.59,42.66,42.58,42.66,7600.0,33.2606,33.3153,33.2528,33.3153,7600.0
2014-06-17 12:40:00,42.68,42.78,42.68,42.73,17400.0,33.3309,33.409,33.3309,33.37,17400.0
2014-06-17 12:45:00,42.72,42.73,42.65,42.65,10200.0,33.3622,33.37,33.3075,33.3075,10200.0
2014-06-17 12:50:00,42.66,42.73,42.66,42.67,6100.0,33.3153,33.37,33.3153,33.3231,6100.0
2014-06-17 12:55:00,42.66,42.66,42.57,42.57,4600.0,33.3153,33.3153,33.245,33.245,4600.0
2014-06-17 13:00:00,42.59,42.61,42.51,42.53,9400.0,33.2606,33.2763,33.1982,33.2138,9400.0
2014-06-17 13:05:00,42.52,42.57,42.47,42.57,5700.0,33.206,33.245,33.1669,33.245,5700.0
2014-06-17 13:10:00,42.57,42.69,42.57,42.66,8300.0,33.245,33.3387,33.245,33.3153,8300.0
2014-06-17 13:15:00,42.65,42.68,42.61,42.68,7700.0,33.3075,33.3309,33.2763,33.3309,7700.0
2014-06-17 13:20:00,42.68,42.68,42.5,42.52,13400.0,33.3309,33.3309,33.1904,33.206,13400.0
2014-06-17 13:25:00,42.51,42.51,42.39,42.39,18300.0,33.1982,33.1982,33.1045,33.1045,18300.0
2014-06-17 13:30:00,42.38,42.41,42.36,42.4,21700.0,33.0966,33.1201,33.081,33.1123,21700.0
2014-06-17 13:35:00,42.41,42.52,42.41,42.5,12300.0,33.1201,33.206,33.1201,33.1904,12300.0
2014-06-17 13:40:00,42.5,42.5,42.44,42.47,15900.0,33.1904,33.1904,33.1435,33.1669,15900.0
2014-06-17 13:45:00,42.47,42.49,42.44,42.48,15900.0,33.1669,33.1825,33.1435,33.1747,15900.0
2014-06-17 13:50:00,42.48,42.53,42.48,42.53,12500.0,33.1747,33.2138,33.1747,33.2138,12500.0
2014-06-17 13:55:00,42.53,42.61,42.53,42.56,10000.0,33.2138,33.2763,33.2138,33.2372,10000.0
2014-06-17 14:00:00,42.54,42.6,42.49,42.5,34200.0,33.2216,33.2685,33.1825,33.1904,34200.0
2014-06-17 14:05:00,42.5,42.55,42.5,42.52,11300.0,33.1904,33.2294,33.1904,33.206,11300.0
2014-06-17 14:10:00,42.52,42.52,42.41,42.44,8900.0,33.206,33.206,33.1201,33.1435,8900.0
2014-06-17 14:15:00,42.44,42.5,42.44,42.48,7700.0,33.1435,33.1904,33.1435,33.1747,7700.0
2014-06-17 14:20:00,42.49,42.55,42.49,42.52,11800.0,33.1825,33.2294,33.1825,33.206,11800.0
2014-06-17 14:25:00,42.53,42.58,42.51,42.56,15100.0,33.2138,33.2528,33.1982,33.2372,15100.0
2014-06-17 14:30:00,42.58,42.73,42.56,42.73,14700.0,33.2528,33.37,33.2372,33.37,14700.0
2014-06-17 14:35:00,42.73,42.74,42.67,42.72,10300.0,33.37,33.3778,33.3231,33.3622,10300.0
2014-06-17 14:40:00,42.72,42.73,42.69,42.7,16900.0,33.3622,33.37,33.3387,33.3465,16900.0
2014-06-17 14:45:00,42.7,42.75,42.66,42.71,23300.0,33.3465,33.3856,33.3153,33.3544,23300.0
2014-06-17 14:50:00,42.71,42.71,42.65,42.67,21200.0,33.3544,33.3544,33.3075,33.3231,21200.0
2014-06-17 14:55:00,42.69,42.72,42.68,42.7,9500.0,33.3387,33.3622,33.3309,33.3465,9500.0
2014-06-17 15:00:00,42.7,42.72,42.68,42.69,14400.0,33.3465,33.3622,33.3309,33.3387,14400.0
2014-06-17 15:05:00,42.68,42.68,42.57,42.64,11100.0,33.3309,33.3309,33.245,33.2997,11100.0
2014-06-17 15:10:00,42.63,42.67,42.61,42.67,9700.0,33.2919,33.3231,33.2763,33.3231,9700.0
2014-06-17 15:15:00,42.68,42.68,42.6,42.62,9400.0,33.3309,33.3309,33.2685,33.2841,9400.0
2014-06-17 15:20:00,42.61,42.61,42.55,42.55,12500.0,33.2763,33.2763,33.2294,33.2294,12500.0
2014-06-17 15:25:00,42.54,42.59,42.54,42.58,13500.0,33.2216,33.2606,33.2216,33.2528,13500.0
2014-06-17 15:30:00,42.58,42.64,42.56,42.63,17400.0,33.2528,33.2997,33.2372,33.2919,17400.0
2014-06-17 15:35:00,42.64,42.75,42.63,42.75,15500.0,33.2997,33.3856,33.2919,33.3856,15500.0
2014-06-17 15:40:00,42.74,42.76,42.69,42.72,30500.0,33.3778,33.3934,33.3387,33.3622,30500.0
2014-06-17 15:45:00,42.7,42.75,42.69,42.75,38500.0,33.3465,33.3856,33.3387,33.3856,38500.0
2014-06-17 15:50:00,42.74,42.74,42.59,42.6,52700.0,33.3778,33.3778,33.2606,33.2685,52700.0
2014-06-17 15:55:00,42.6,42.67,42.55,42.66,88300.0,33.2685,33.3231,33.2294,33.3153,88300.0
2014-06-18 09:30:00,42.59,42.79,42.51,42.6,22500.0,33.2606,33.4168,33.1982,33.2685,22500.0
2014-06-18 09:35:00,42.61,42.71,42.46,42.55,10600.0,33.2763,33.3544,33.1591,33.2294,10600.0
2014-06-18 09:40:00,42.55,42.61,42.31,42.47,51300.0,33.2294,33.2763,33.042,33.1669,51300.0
2014-06-18 09:45:00,42.47,42.49,42.31,42.4,23600.0,33.1669,33.1825,33.042,33.1123,23600.0
2014-06-18 09:50:00,42.38,42.39,42.29,42.37,6800.0,33.0966,33.1045,33.0264,33.0888,6800.0
2014-06-18 09:55:00,42.36,42.5,42.33,42.38,28800.0,33.081,33.1904,33.0576,33.0966,28800.0
2014-06-18 10:00:00,42.42,42.58,42.36,42.51,29000.0,33.1279,33.2528,33.081,33.1982,29000.0
2014-06-18 10:05:00,42.49,42.56,42.32,42.44,32400.0,33.1825,33.2372,33.0498,33.1435,32400.0
2014-06-18 10:10:00,42.38,42.6,42.37,42.48,36300.0,33.0966,33.2685,33.0888,33.1747,36300.0
2014-06-18 10:15:00,42.48,42.51,42.47,42.48,6300.0,33.1747,33.1982,33.1669,33.1747,6300.0
2014-06-18 10:20:00,42.46,42.46,42.36,42.38,6200.0,33.1591,33.1591,33.081,33.0966,6200.0
2014-06-18 10:25:00,42.39,42.41,42.31,42.32,8200.0,33.1045,33.1201,33.042,33.0498,8200.0
2014-06-18 10:30:00,42.33,42.33,42.24,42.3,10400.0,33.0576,33.0576,32.9873,33.0342,10400.0
2014-06-18 10:35:00,42.31,42.33,42.26,42.29,10600.0,33.042,33.0576,33.0029,33.0264,10600.0
2014-06-18 10:40:00,42.3,42.31,42.26,42.3,10200.0,33.0342,33.042,33.0029,33.0342,10200.0
2014-06-18 10:45:00,42.3,42.32,42.27,42.28,5500.0,33.0342,33.0498,33.0107,33.0185,5500.0
2014-06-18 10:50:00,42.31,42.32,42.26,42.26,2400.0,33.042,33.0498,33.0029,33.0029,2400.0
2014-06-18 10:55:00,42.27,42.27,42.15,42.16,7700.0,33.0107,33.0107,32.917,32.9248,7700.0
2014-06-18 11:00:00,42.15,42.24,42.15,42.19,15000.0,32.917,32.9873,32.917,32.9483,15000.0
2014-06-18 11:05:00,42.19,42.24,42.18,42.21,13800.0,32.9483,32.9873,32.9405,32.9639,13800.0
2014-06-18 11:10:00,42.22,42.24,42.16,42.22,11500.0,32.9717,32.9873,32.9248,32.9717,11500.0
2014-06-18 11:15:00,42.23,42.33,42.2,42.32,7000.0,32.9795,33.0576,32.9561,33.0498,7000.0
2014-06-18 11:20:00,42.33,42.42,42.33,42.38,8500.0,33.0576,33.1279,33.0576,33.0966,8500.0
2014-06-18 11:25:00,42.38,42.45,42.37,42.43,8600.0,33.0966,33.1513,33.0888,33.1357,8600.0
2014-06-18 11:30:00,42.43,42.46,42.42,42.45,10900.0,33.1357,33.1591,33.1279,33.1513,10900.0
2014-06-18 11:35:00,42.45,42.46,42.42,42.45,6500.0,33.1513,33.1591,33.1279,33.1513,6500.0
2014-06-18 11:40:00,42.45,42.57,42.45,42.54,14900.0,33.1513,33.245,33.1513,33.2216,14900.0
2014-06-18 11:45:00,42.55,42.56,42.52,42.52,6300.0,33.2294,33.2372,33.206,33.206,6300.0
2014-06-18 11:50:00,42.53,42.55,42.47,42.47,4400.0,33.2138,33.2294,33.1669,33.1669,4400.0
2014-06-18 11:55:00,42.46,42.46,42.42,42.43,3000.0,33.1591,33.1591,33.1279,33.1357,3000.0
2014-06-18 12:00:00,42.42,42.43,42.35,42.39,15800.0,33.1279,33.1357,33.0732,33.1045,15800.0
2014-06-18 12:05:00,42.39,42.47,42.39,42.47,2600.0,33.1045,33.1669,33.1045,33.1669,2600.0
2014-06-18 12:10:00,42.48,42.52,42.46,42.46,5100.0,33.1747,33.206,33.1591,33.1591,5100.0
2014-06-18 12:15:00,42.46,42.5,42.46,42.49,2800.0,33.1591,33.1904,33.1591,33.1825,2800.0
2014-06-18 12:20:00,42.49,42.49,42.45,42.46,2600.0,33.1825,33.1825,33.1513,33.1591,2600.0
2014-06-18 12:25:00,42.46,42.47,42.37,42.4,6200.0,33.1591,33.1669,33.0888,33.1123,6200.0
2014-06-18 12:30:00,42.42,42.42,42.39,42.42,2400.0,33.1279,33.1279,33.1045,33.1279,2400.0
2014-06-18 12:35:00,42.42,42.43,42.37,42.4,4700.0,33.1279,33.1357,33.0888,33.1123,4700.0
2014-06-18 12:40:00,42.4,42.4,42.38,42.39,5700.0,33.1123,33.1123,33.0966,33.1045,5700.0
2014-06-18 12:45:00,42.39,42.46,42.39,42.45,7600.0,33.1045,33.1591,33.1045,33.1513,7600.0
2014-06-18 12:50:00,42.45,42.49,42.39,42.49,16300.0,33.1513,33.1825,33.1045,33.1825,16300.0
2014-06-18 12:55:00,42.5,42.51,42.49,42.49,6400.0,33.1904,33.1982,33.1825,33.1825,6400.0
2014-06-18 13:00:00,42.51,42.51,42.46,42.48,7000.0,33.1982,33.1982,33.1591,33.1747,7000.0
2014-06-18 13:05:00,42.48,42.48,42.43,42.43,3000.0,33.1747,33.1747,33.1357,33.1357,3000.0
2014-06-18 13:10:00,42.44,42.48,42.44,42.46,2800.0,33.1435,33.1747,33.1435,33.1591,2800.0
2014-06-18 13:15:00,42.48,42.5,42.41,42.41,8000.0,33.1747,33.1904,33.1201,33.1201,8000.0
2014-06-18 13:20:00,42.41,42.43,42.38,42.43,4900.0,33.1201,33.1357,33.0966,33.1357,4900.0
2014-06-18 13:25:00,42.43,42.44,42.39,42.4,6100.0,33.1357,33.1435,33.1045,33.1123,6100.0
2014-06-18 13:30:00,42.4,42.42,42.37,42.4,29400.0,33.1123,33.1279,33.0888,33.1123,29400.0
2014-06-18 13:35:00,42.4,42.42,42.35,42.37,11800.0,33.1123,33.1279,33.0732,33.0888,11800.0
2014-06-18 13:40:00,42.37,42.46,42.37,42.43,17200.0,33.0888,33.1591,33.0888,33.1357,17200.0
2014-06-18 13:45:00,42.42,42.49,42.41,42.43,13100.0,33.1279,33.1825,33.1201,33.1357,13100.0
2014-06-18 13:50:00,42.43,42.52,42.43,42.51,16700.0,33.1357,33.206,33.1357,33.1982,16700.0
2014-06-18 13:55:00,42.51,42.51,42.48,42.49,3300.0,33.1982,33.1982,33.1747,33.1825,3300.0
2014-06-18 14:00:00,42.49,42.68,42.47,42.58,17500.0,33.1825,33.3309,33.1669,33.2528,17500.0
2014-06-18 14:05:00,42.58,42.72,42.51,42.72,17700.0,33.2528,33.3622,33.1982,33.3622,17700.0
2014-06-18 14:10:00,42.72,42.77,42.67,42.74,7400.0,33.3622,33.4012,33.3231,33.3778,7400.0
2014-06-18 14:15:00,42.71,42.91,42.7,42.77,27000.0,33.3544,33.5105,33.3465,33.4012,27000.0
2014-06-18 14:20:00,42.76,42.81,42.71,42.79,19600.0,33.3934,33.4324,33.3544,33.4168,19600.0
2014-06-18 14:25:00,42.79,42.81,42.73,42.75,37800.0,33.4168,33.4324,33.37,33.3856,37800.0
2014-06-18 14:30:00,42.75,42.83,42.75,42.76,12900.0,33.3856,33.4481,33.3856,33.3934,12900.0
2014-06-18 14:35:00,42.77,42.81,42.72,42.77,16300.0,33.4012,33.4324,33.3622,33.4012,16300.0
2014-06-18 14:40:00,42.76,42.76,42.68,42.7,11000.0,33.3934,33.3934,33.3309,33.3465,11000.0
2014-06-18 14:45:00,42.69,42.72,42.68,42.71,6200.0,33.3387,33.3622,33.3309,33.3544,6200.0
2014-06-18 14:50:00,42.71,42.77,42.69,42.73,11600.0,33.3544,33.4012,33.3387,33.37,11600.0
2014-06-18 14:55:00,42.71,42.78,42.71,42.78,6100.0,33.3544,33.409,33.3544,33.409,6100.0
2014-06-18 15:00:00,42.78,42.82,42.76,42.81,10200.0,33.409,33.4403,33.3934,33.4324,10200.0
2014-06-18 15:05:00,42.81,42.95,42.81,42.9,20900.0,33.4324,33.5418,33.4324,33.5027,20900.0
2014-06-18 15:10:00,42.9,42.9,42.8,42.8,14000.0,33.5027,33.5027,33.4246,33.4246,14000.0
2014-06-18 15:15:00,42.81,42.86,42.79,42.84,6900.0,33.4324,33.4715,33.4168,33.4559,6900.0
2014-06-18 15:20:00,42.84,42.86,42.82,42.83,7600.0,33.4559,33.4715,33.4403,33.4481,7600.0
2014-06-18 15:25:00,42.83,42.89,42.78,42.87,44400.0,33.4481,33.4949,33.409,33.4793,44400.0
2014-06-18 15:30:00,42.88,42.89,42.81,42.82,15300.0,33.4871,33.4949,33.4324,33.4403,15300.0
2014-06-18 15:35:00,42.83,42.9,42.83,42.9,13300.0,33.4481,33.5027,33.4481,33.5027,13300.0
2014-06-18 15:40:00,42.9,42.95,42.87,42.93,15800.0,33.5027,33.5418,33.4793,33.5262,15800.0
2014-06-18 15:45:00,42.91,42.94,42.86,42.9,24100.0,33.5105,33.534,33.4715,33.5027,24100.0
2014-06-18 15:50:00,42.9,42.92,42.88,42.89,20000.0,33.5027,33.5184,33.4871,33.4949,20000.0
2014-06-18 15:55:00,42.89,42.93,42.87,42.91,42500.0,33.4949,33.5262,33.4793,33.5105,42500.0
2014-06-19 09:30:00,43.0,43.05,42.9,42.97,47100.0,33.5808,33.6199,33.5027,33.5574,47100.0
2014-06-19 09:35:00,42.99,43.15,42.97,43.13,15700.0,33.573,33.698,33.5574,33.6824,15700.0
2014-06-19 09:40:00,43.05,43.34,43.05,43.34,13700.0,33.6199,33.8464,33.6199,33.8464,13700.0
2014-06-19 09:45:00,43.31,43.31,43.16,43.22,44900.0,33.8229,33.8229,33.7058,33.7526,44900.0
2014-06-19 09:50:00,43.22,43.22,43.05,43.1,12200.0,33.7526,33.7526,33.6199,33.6589,12200.0
2014-06-19 09:55:00,43.11,43.11,42.99,42.99,21800.0,33.6667,33.6667,33.573,33.573,21800.0
2014-06-19 10:00:00,43.0,43.05,42.93,42.95,12800.0,33.5808,33.6199,33.5262,33.5418,12800.0
2014-06-19 10:05:00,42.94,43.04,42.81,42.82,38900.0,33.534,33.6121,33.4324,33.4403,38900.0
2014-06-19 10:10:00,42.81,42.86,42.75,42.8,11100.0,33.4324,33.4715,33.3856,33.4246,11100.0
2014-06-19 10:15:00,42.79,42.79,42.68,42.72,50500.0,33.4168,33.4168,33.3309,33.3622,50500.0
2014-06-19 10:20:00,42.71,42.71,42.53,42.53,8500.0,33.3544,33.3544,33.2138,33.2138,8500.0
2014-06-19 10:25:00,42.52,42.66,42.47,42.65,10200.0,33.206,33.3153,33.1669,33.3075,10200.0
2014-06-19 10:30:00,42.63,42.74,42.63,42.73,6800.0,33.2919,33.3778,33.2919,33.37,6800.0
2014-06-19 10:35:00,42.72,42.76,42.62,42.75,17500.0,33.3622,33.3934,33.2841,33.3856,17500.0
2014-06-19 10:40:00,42.76,42.88,42.74,42.87,10900.0,33.3934,33.4871,33.3778,33.4793,10900.0
2014-06-19 10:45:00,42.86,42.92,42.8,42.8,13500.0,33.4715,33.5184,33.4246,33.4246,13500.0
2014-06-19 10:50:00,42.79,42.79,42.67,42.69,9300.0,33.4168,33.4168,33.3231,33.3387,9300.0
2014-06-19 10:55:00,42.69,42.7,42.62,42.67,12000.0,33.3387,33.3465,33.2841,33.3231,12000.0
2014-06-19 11:00:00,42.66,42.77,42.66,42.75,10700.0,33.3153,33.4012,33.3153,33.3856,10700.0
2014-06-19 11:05:00,42.76,42.79,42.69,42.71,24200.0,33.3934,33.4168,33.3387,33.3544,24200.0
2014-06-19 11:10:00,42.68,42.68,42.59,42.61,16300.0,33.3309,33.3309,33.2606,33.2763,16300.0
2014-06-19 11:15:00,42.62,42.73,42.62,42.73,11000.0,33.2841,33.37,33.2841,33.37,11000.0
2014-06-19 11:20:00,42.74,42.81,42.65,42.65,10200.0,33.3778,33.4324,33.3075,33.3075,10200.0
2014-06-19 11:25:00,42.64,42.68,42.59,42.66,37400.0,33.2997,33.3309,33.2606,33.3153,37400.0
2014-06-19 11:30:00,42.66,42.67,42.62,42.63,14200.0,33.3153,33.3231,33.2841,33.2919,14200.0
2014-06-19 11:35:00,42.63,42.67,42.63,42.66,7900.0,33.2919,33.3231,33.2919,33.3153,7900.0
2014-06-19 11:40:00,42.66,42.72,42.66,42.68,10100.0,33.3153,33.3622,33.3153,33.3309,10100.0
2014-06-19 11:45:00,42.69,42.76,42.69,42.73,9400.0,33.3387,33.3934,33.3387,33.37,9400.0
2014-06-19 11:50:00,42.73,42.76,42.68,42.68,9800.0,33.37,33.3934,33.3309,33.3309,9800.0
2014-06-19 11:55:00,42.68,42.72,42.67,42.71,7000.0,33.3309,33.3622,33.3231,33.3544,7000.0
2014-06-19 12:00:00,42.71,42.76,42.71,42.75,6100.0,33.3544,33.3934,33.3544,33.3856,6100.0
2014-06-19 12:05:00,42.74,42.75,42.69,42.7,9300.0,33.3778,33.3856,33.3387,33.3465,9300.0
2014-06-19 12:10:00,42.71,42.75,42.68,42.73,7600.0,33.3544,33.3856,33.3309,33.37,7600.0
2014-06-19 12:15:00,42.73,42.82,42.73,42.78,16700.0,33.37,33.4403,33.37,33.409,16700.0
2014-06-19 12:20:00,42.78,42.91,42.77,42.91,7100.0,33.409,33.5105,33.4012,33.5105,7100.0
2014-06-19 12:25:00,42.89,42.95,42.87,42.95,6800.0,33.4949,33.5418,33.4793,33.5418,6800.0
2014-06-19 12:30:00,42.92,42.94,42.87,42.92,16000.0,33.5184,33.534,33.4793,33.5184,16000.0
2014-06-19 12:35:00,42.91,42.92,42.86,42.89,3900.0,33.5105,33.5184,33.4715,33.4949,3900.0
2014-06-19 12:40:00,42.9,42.93,42.84,42.93,7500.0,33.5027,33.5262,33.4559,33.5262,7500.0
2014-06-19 12:45:00,42.91,42.91,42.84,42.84,4400.0,33.5105,33.5105,33.4559,33.4559,4400.0
2014-06-19 12:50:00,42.84,42.85,42.79,42.79,6100.0,33.4559,33.4637,33.4168,33.4168,6100.0
2014-06-19 12:55:00,42.79,42.8,42.74,42.74,7200.0,33.4168,33.4246,33.3778,33.3778,7200.0
2014-06-19 13:00:00,42.74,42.79,42.74,42.75,6200.0,33.3778,33.4168,33.3778,33.3856,6200.0
2014-06-19 13:05:00,42.74,42.74,42.66,42.66,6800.0,33.3778,33.3778,33.3153,33.3153,6800.0
2014-06-19 13:10:00,42.68,42.7,42.66,42.67,7300.0,33.3309,33.3465,33.3153,33.3231,7300.0
2014-06-19 13:15:00,42.68,42.69,42.64,42.65,7100.0,33.3309,33.3387,33.2997,33.3075,7100.0
2014-06-19 13:20:00,42.62,42.68,42.6,42.68,6400.0,33.2841,33.3309,33.2685,33.3309,6400.0
2014-06-19 13:25:00,42.69,42.75,42.69,42.71,3400.0,33.3387,33.3856,33.3387,33.3544,3400.0
2014-06-19 13:30:00,42.71,42.76,42.71,42.72,4200.0,33.3544,33.3934,33.3544,33.3622,4200.0
2014-06-19 13:35:00,42.72,42.76,42.7,42.7,3200.0,33.3622,33.3934,33.3465,33.3465,3200.0
2014-06-19 13:40:00,42.69,42.71,42.68,42.69,4800.0,33.3387,33.3544,33.3309,33.3387,4800.0
2014-06-19 13:45:00,42.68,42.71,42.67,42.7,3100.0,33.3309,33.3544,33.3231,33.3465,3100.0
2014-06-19 13:50:00,42.7,42.75,42.7,42.73,5400.0,33.3465,33.3856,33.3465,33.37,5400.0
2014-06-19 13:55:00,42.74,42.75,42.7,42.71,11100.0,33.3778,33.3856,33.3465,33.3544,11100.0
2014-06-19 14:00:00,42.71,42.75,42.69,42.75,2600.0,33.3544,33.3856,33.3387,33.3856,2600.0
2014-06-19 14:05:00,42.75,42.75,42.62,42.62,6200.0,33.3856,33.3856,33.2841,33.2841,6200.0
2014-06-19 14:10:00,42.62,42.68,42.62,42.67,11700.0,33.2841,33.3309,33.2841,33.3231,11700.0
2014-06-19 14:15:00,42.67,42.71,42.66,42.66,4100.0,33.3231,33.3544,33.3153,33.3153,4100.0
2014-06-19 14:20:00,42.66,42.75,42.66,42.75,10600.0,33.3153,33.3856,33.3153,33.3856,10600.0
2014-06-19 14:25:00,42.76,42.76,42.69,42.69,8300.0,33.3934,33.3934,33.3387,33.3387,8300.0
2014-06-19 14:30:00,42.69,42.74,42.68,42.73,9800.0,33.3387,33.3778,33.3309,33.37,9800.0
2014-06-19 14:35:00,42.74,42.77,42.7,42.73,12700.0,33.3778,33.4012,33.3465,33.37,12700.0
2014-06-19 14:40:00,42.72,42.72,42.68,42.68,6000.0,33.3622,33.3622,33.3309,33.3309,6000.0
2014-06-19 14:45:00,42.68,42.73,42.68,42.73,8200.0,33.3309,33.37,33.3309,33.37,8200.0
2014-06-19 14:50:00,42.72,42.72,42.62,42.64,15900.0,33.3622,33.3622,33.2841,33.2997,15900.0
2014-06-19 14:55:00,42.64,42.66,42.63,42.64,11000.0,33.2997,33.3153,33.2919,33.2997,11000.0
2014-06-19 15:00:00,42.63,42.64,42.57,42.61,16300.0,33.2919,33.2997,33.245,33.2763,16300.0
2014-06-19 15:05:00,42.62,42.62,42.58,42.6,6200.0,33.2841,33.2841,33.2528,33.2685,6200.0
2014-06-19 15:10:00,42.59,42.64,42.58,42.59,13400.0,33.2606,33.2997,33.2528,33.2606,13400.0
2014-06-19 15:15:00,42.6,42.61,42.57,42.58,15600.0,33.2685,33.2763,33.245,33.2528,15600.0
2014-06-19 15:20:00,42.58,42.58,42.56,42.56,13000.0,33.2528,33.2528,33.2372,33.2372,13000.0
2014-06-19 15:25:00,42.57,42.59,42.57,42.59,19200.0,33.245,33.2606,33.245,33.2606,19200.0
2014-06-19 15:30:00,42.59,42.64,42.59,42.61,36500.0,33.2606,33.2997,33.2606,33.2763,36500.0
2014-06-19 15:35:00,42.62,42.63,42.59,42.63,16100.0,33.2841,33.2919,33.2606,33.2919,16100.0
2014-06-19 15:40:00,42.64,42.66,42.6,42.6,22600.0,33.2997,33.3153,33.2685,33.2685,22600.0
2014-06-19 15:45:00,42.6,42.61,42.59,42.61,22600.0,33.2685,33.2763,33.2606,33.2763,22600.0
2014-06-19 15:50:00,42.61,42.63,42.58,42.59,29300.0,33.2763,33.2919,33.2528,33.2606,29300.0
2014-06-19 15:55:00,42.6,42.61,42.57,42.61,80700.0,33.2685,33.2763,33.245,33.2763,80700.0
2014-06-20 09:30:00,43.0,43.0,42.73,42.88,88000.0,33.5808,33.5808,33.37,33.4871,88000.0
2014-06-20 09:35:00,42.89,42.89,42.69,42.75,16500.0,33.4949,33.4949,33.3387,33.3856,16500.0
2014-06-20 09:40:00,42.75,42.79,42.67,42.78,45900.0,33.3856,33.4168,33.3231,33.409,45900.0
2014-06-20 09:45:00,42.81,42.85,42.7,42.83,6600.0,33.4324,33.4637,33.3465,33.4481,6600.0
2014-06-20 09:50:00,42.85,42.96,42.84,42.9,11400.0,33.4637,33.5496,33.4559,33.5027,11400.0
2014-06-20 09:55:00,42.9,42.92,42.89,42.91,10800.0,33.5027,33.5184,33.4949,33.5105,10800.0
2014-06-20 10:00:00,42.94,42.95,42.84,42.9,24500.0,33.534,33.5418,33.4559,33.5027,24500.0
2014-06-20 10:05:00,42.9,42.9,42.8,42.82,14900.0,33.5027,33.5027,33.4246,33.4403,14900.0
2014-06-20 10:10:00,42.82,42.88,42.8,42.81,24200.0,33.4403,33.4871,33.4246,33.4324,24200.0
2014-06-20 10:15:00,42.82,42.88,42.65,42.78,90500.0,33.4403,33.4871,33.3075,33.409,90500.0
2014-06-20 10:20:00,42.78,42.87,42.67,42.71,9100.0,33.409,33.4793,33.3231,33.3544,9100.0
2014-06-20 10:25:00,42.69,42.88,42.67,42.79,40600.0,33.3387,33.4871,33.3231,33.4168,40600.0
2014-06-20 10:30:00,42.8,42.8,42.75,42.77,8500.0,33.4246,33.4246,33.3856,33.4012,8500.0
2014-06-20 10:35:00,42.77,42.88,42.73,42.88,8700.0,33.4012,33.4871,33.37,33.4871,8700.0
2014-06-20 10:40:00,42.88,42.89,42.84,42.85,5000.0,33.4871,33.4949,33.4559,33.4637,5000.0
2014-06-20 10:45:00,42.88,42.88,42.8,42.81,16700.0,33.4871,33.4871,33.4246,33.4324,16700.0
2014-06-20 10:50:00,42.84,42.87,42.81,42.85,15100.0,33.4559,33.4793,33.4324,33.4637,15100.0
2014-06-20 10:55:00,42.84,42.92,42.79,42.9,18900.0,33.4559,33.5184,33.4168,33.5027,18900.0
2014-06-20 11:00:00,42.89,42.96,42.89,42.93,9400.0,33.4949,33.5496,33.4949,33.5262,9400.0
2014-06-20 11:05:00,42.94,43.04,42.94,43.03,50500.0,33.534,33.6121,33.534,33.6043,50500.0
2014-06-20 11:10:00,43.03,43.05,43.02,43.02,4800.0,33.6043,33.6199,33.5964,33.5964,4800.0
2014-06-20 11:15:00,43.02,43.05,42.98,43.05,8900.0,33.5964,33.6199,33.5652,33.6199,8900.0
2014-06-20 11:20:00,43.04,43.09,43.01,43.04,16500.0,33.6121,33.6511,33.5886,33.6121,16500.0
2014-06-20 11:25:00,43.03,43.11,43.0,43.09,9300.0,33.6043,33.6667,33.5808,33.6511,9300.0
2014-06-20 11:30:00,43.1,43.14,43.08,43.11,11600.0,33.6589,33.6902,33.6433,33.6667,11600.0
2014-06-20 11:35:00,43.11,43.13,43.1,43.11,16900.0,33.6667,33.6824,33.6589,33.6667,16900.0
2014-06-20 11:40:00,43.11,43.15,43.09,43.1,16600.0,33.6667,33.698,33.6511,33.6589,16600.0
2014-06-20 11:45:00,43.09,43.09,43.0,43.01,18400.0,33.6511,33.6511,33.5808,33.5886,18400.0
2014-06-20 11:50:00,43.01,43.04,42.99,43.04,23300.0,33.5886,33.6121,33.573,33.6121,23300.0
2014-06-20 11:55:00,43.04,43.04,43.0,43.02,10400.0,33.6121,33.6121,33.5808,33.5964,10400.0
2014-06-20 12:00:00,43.02,43.03,43.0,43.03,10400.0,33.5964,33.6043,33.5808,33.6043,10400.0
2014-06-20 12:05:00,43.03,43.06,42.97,43.01,50600.0,33.6043,33.6277,33.5574,33.5886,50600.0
2014-06-20 12:10:00,43.02,43.05,42.98,42.99,53100.0,33.5964,33.6199,33.5652,33.573,53100.0
2014-06-20 12:15:00,42.99,42.99,42.85,42.86,14500.0,33.573,33.573,33.4637,33.4715,14500.0
2014-06-20 12:20:00,42.85,42.85,42.73,42.76,16500.0,33.4637,33.4637,33.37,33.3934,16500.0
2014-06-20 12:25:00,42.77,42.78,42.73,42.73,4800.0,33.4012,33.409,33.37,33.37,4800.0
2014-06-20 12:30:00,42.72,42.8,42.72,42.8,5400.0,33.3622,33.4246,33.3622,33.4246,5400.0
2014-06-20 12:35:00,42.8,42.81,42.76,42.77,23700.0,33.4246,33.4324,33.3934,33.4012,23700.0
2014-06-20 12:40:00,42.77,42.82,42.77,42.82,3600.0,33.4012,33.4403,33.4012,33.4403,3600.0
2014-06-20 12:45:00,42.81,42.88,42.81,42.86,7400.0,33.4324,33.4871,33.4324,33.4715,7400.0
2014-06-20 12:50:00,42.86,42.88,42.86,42.87,7100.0,33.4715,33.4871,33.4715,33.4793,7100.0
2014-06-20 12:55:00,42.86,42.9,42.83,42.9,8500.0,33.4715,33.5027,33.4481,33.5027,8500.0
2014-06-20 13:00:00,42.9,43.04,42.88,43.03,20700.0,33.5027,33.6121,33.4871,33.6043,20700.0
2014-06-20 13:05:00,43.02,43.06,43.02,43.02,10900.0,33.5964,33.6277,33.5964,33.5964,10900.0
2014-06-20 13:10:00,43.02,43.06,43.0,43.06,6300.0,33.5964,33.6277,33.5808,33.6277,6300.0
2014-06-20 13:15:00,43.06,43.06,42.99,43.0,9000.0,33.6277,33.6277,33.573,33.5808,9000.0
2014-06-20 13:20:00,43.0,43.01,42.98,43.0,13500.0,33.5808,33.5886,33.5652,33.5808,13500.0
2014-06-20 13:25:00,43.01,43.01,42.95,42.96,9200.0,33.5886,33.5886,33.5418,33.5496,9200.0
2014-06-20 13:30:00,42.95,42.96,42.91,42.93,20700.0,33.5418,33.5496,33.5105,33.5262,20700.0
2014-06-20 13:35:00,42.93,43.01,42.92,43.01,7500.0,33.5262,33.5886,33.5184,33.5886,7500.0
2014-06-20 13:40:00,43.01,43.01,42.97,43.0,7000.0,33.5886,33.5886,33.5574,33.5808,7000.0
2014-06-20 13:45:00,43.0,43.06,43.0,43.06,4800.0,33.5808,33.6277,33.5808,33.6277,4800.0
2014-06-20 13:50:00,43.05,43.05,43.01,43.03,6700.0,33.6199,33.6199,33.5886,33.6043,6700.0
2014-06-20 13:55:00,43.02,43.04,42.98,43.01,61400.0,33.5964,33.6121,33.5652,33.5886,61400.0
2014-06-20 14:00:00,43.01,43.01,42.94,42.94,9200.0,33.5886,33.5886,33.534,33.534,9200.0
2014-06-20 14:05:00,42.93,42.94,42.9,42.92,7600.0,33.5262,33.534,33.5027,33.5184,7600.0
2014-06-20 14:10:00,42.92,42.94,42.82,42.82,22200.0,33.5184,33.534,33.4403,33.4403,22200.0
2014-06-20 14:15:00,42.81,42.82,42.77,42.81,8000.0,33.4324,33.4403,33.4012,33.4324,8000.0
2014-06-20 14:20:00,42.81,42.81,42.77,42.77,4300.0,33.4324,33.4324,33.4012,33.4012,4300.0
2014-06-20 14:25:00,42.77,42.81,42.76,42.81,6100.0,33.4012,33.4324,33.3934,33.4324,6100.0
2014-06-20 14:30:00,42.8,42.83,42.8,42.83,4500.0,33.4246,33.4481,33.4246,33.4481,4500.0
2014-06-20 14:35:00,42.83,42.9,42.83,42.89,5100.0,33.4481,33.5027,33.4481,33.4949,5100.0
2014-06-20 14:40:00,42.89,42.91,42.89,42.91,4700.0,33.4949,33.5105,33.4949,33.5105,4700.0
2014-06-20 14:45:00,42.9,42.9,42.88,42.88,10700.0,33.5027,33.5027,33.4871,33.4871,10700.0
2014-06-20 14:50:00,42.89,42.91,42.89,42.89,7500.0,33.4949,33.5105,33.4949,33.4949,7500.0
2014-06-20 14:55:00,42.9,42.92,42.89,42.9,8600.0,33.5027,33.5184,33.4949,33.5027,8600.0
2014-06-20 15:00:00,42.89,42.9,42.87,42.9,14000.0,33.4949,33.5027,33.4793,33.5027,14000.0
2014-06-20 15:05:00,42.9,42.91,42.89,42.9,8900.0,33.5027,33.5105,33.4949,33.5027,8900.0
2014-06-20 15:10:00,42.91,42.91,42.84,42.85,35900.0,33.5105,33.5105,33.4559,33.4637,35900.0
2014-06-20 15:15:00,42.85,42.91,42.83,42.9,20000.0,33.4637,33.5105,33.4481,33.5027,20000.0
2014-06-20 15:20:00,42.9,42.9,42.88,42.89,12400.0,33.5027,33.5027,33.4871,33.4949,12400.0
2014-06-20 15:25:00,42.9,42.91,42.85,42.86,17200.0,33.5027,33.5105,33.4637,33.4715,17200.0
2014-06-20 15:30:00,42.86,42.89,42.84,42.84,21200.0,33.4715,33.4949,33.4559,33.4559,21200.0
2014-06-20 15:35:00,42.85,42.88,42.83,42.84,41700.0,33.4637,33.4871,33.4481,33.4559,41700.0
2014-06-20 15:40:00,42.84,42.84,42.74,42.77,36100.0,33.4559,33.4559,33.3778,33.4012,36100.0
2014-06-20 15:45:00,42.77,42.91,42.77,42.9,79700.0,33.4012,33.5105,33.4012,33.5027,79700.0
2014-06-20 15:50:00,42.89,42.9,42.85,42.88,49600.0,33.4949,33.5027,33.4637,33.4871,49600.0
2014-06-20 15:55:00,42.88,42.89,42.78,42.79,147000.0,33.4871,33.4949,33.409,33.4168,147000.0
2014-06-23 09:30:00,42.92,43.2,42.87,43.18,37800.0,33.5184,33.737,33.4793,33.7214,37800.0
2014-06-23 09:35:00,43.07,43.1,42.96,43.06,11900.0,33.6355,33.6589,33.5496,33.6277,11900.0
2014-06-23 09:40:00,43.07,43.15,43.02,43.06,8200.0,33.6355,33.698,33.5964,33.6277,8200.0
2014-06-23 09:45:00,43.06,43.17,43.01,43.08,22200.0,33.6277,33.7136,33.5886,33.6433,22200.0
2014-06-23 09:50:00,43.05,43.06,42.98,43.01,10900.0,33.6199,33.6277,33.5652,33.5886,10900.0
2014-06-23 09:55:00,43.02,43.02,42.88,43.0,7300.0,33.5964,33.5964,33.4871,33.5808,7300.0
2014-06-23 10:00:00,43.03,43.1,43.02,43.06,18800.0,33.6043,33.6589,33.5964,33.6277,18800.0
2014-06-23 10:05:00,43.08,43.1,42.99,43.1,16300.0,33.6433,33.6589,33.573,33.6589,16300.0
2014-06-23 10:10:00,43.09,43.09,42.99,43.03,21000.0,33.6511,33.6511,33.573,33.6043,21000.0
2014-06-23 10:15:00,43.03,43.13,43.02,43.11,8200.0,33.6043,33.6824,33.5964,33.6667,8200.0
2014-06-23 10:20:00,43.1,43.15,43.03,43.05,68600.0,33.6589,33.698,33.6043,33.6199,68600.0
2014-06-23 10:25:00,43.06,43.11,43.02,43.03,10000.0,33.6277,33.6667,33.5964,33.6043,10000.0
2014-06-23 10:30:00,43.05,43.18,43.05,43.17,8700.0,33.6199,33.7214,33.6199,33.7136,8700.0
2014-06-23 10:35:00,43.17,43.17,43.04,43.04,9400.0,33.7136,33.7136,33.6121,33.6121,9400.0
2014-06-23 10:40:00,43.04,43.15,43.03,43.07,19100.0,33.6121,33.698,33.6043,33.6355,19100.0
2014-06-23 10:45:00,43.08,43.14,43.02,43.04,24900.0,33.6433,33.6902,33.5964,33.6121,24900.0
2014-06-23 10:50:00,43.03,43.09,43.02,43.09,9000.0,33.6043,33.6511,33.5964,33.6511,9000.0
2014-06-23 10:55:00,43.1,43.24,43.08,43.2,60800.0,33.6589,33.7683,33.6433,33.737,60800.0
2014-06-23 11:00:00,43.19,43.23,43.16,43.18,7800.0,33.7292,33.7604,33.7058,33.7214,7800.0
2014-06-23 11:05:00,43.18,43.18,43.13,43.14,6300.0,33.7214,33.7214,33.6824,33.6902,6300.0
2014-06-23 11:10:00,43.17,43.23,43.17,43.17,5700.0,33.7136,33.7604,33.7136,33.7136,5700.0
2014-06-23 11:15:00,43.18,43.24,43.18,43.2,9500.0,33.7214,33.7683,33.7214,33.737,9500.0
2014-06-23 11:20:00,43.22,43.23,43.12,43.14,11200.0,33.7526,33.7604,33.6745,33.6902,11200.0
2014-06-23 11:25:00,43.15,43.19,43.13,43.16,9600.0,33.698,33.7292,33.6824,33.7058,9600.0
2014-06-23 11:30:00,43.13,43.16,43.11,43.16,3900.0,33.6824,33.7058,33.6667,33.7058,3900.0
2014-06-23 11:35:00,43.17,43.18,43.07,43.11,10300.0,33.7136,33.7214,33.6355,33.6667,10300.0
2014-06-23 11:40:00,43.1,43.18,43.09,43.13,5800.0,33.6589,33.7214,33.6511,33.6824,5800.0
2014-06-23 11:45:00,43.14,43.24,43.14,43.19,9100.0,33.6902,33.7683,33.6902,33.7292,9100.0
2014-06-23 11:50:00,43.2,43.24,43.13,43.14,9400.0,33.737,33.7683,33.6824,33.6902,9400.0
2014-06-23 11:55:00,43.16,43.18,43.16,43.17,5300.0,33.7058,33.7214,33.7058,33.7136,5300.0
2014-06-23 12:00:00,43.17,43.17,43.15,43.16,800.0,33.7136,33.7136,33.698,33.7058,800.0
2014-06-23 12:05:00,43.16,43.19,43.15,43.15,3200.0,33.7058,33.7292,33.698,33.698,3200.0
2014-06-23 12:10:00,43.16,43.22,43.16,43.22,2600.0,33.7058,33.7526,33.7058,33.7526,2600.0
2014-06-23 12:15:00,43.23,43.25,43.19,43.21,6000.0,33.7604,33.7761,33.7292,33.7448,6000.0
2014-06-23 12:20:00,43.21,43.26,43.21,43.24,4800.0,33.7448,33.7839,33.7448,33.7683,4800.0
2014-06-23 12:25:00,43.23,43.24,43.19,43.19,2800.0,33.7604,33.7683,33.7292,33.7292,2800.0
2014-06-23 12:30:00,43.19,43.25,43.19,43.25,2300.0,33.7292,33.7761,33.7292,33.7761,2300.0
2014-06-23 12:35:00,43.24,43.25,43.2,43.22,6600.0,33.7683,33.7761,33.737,33.7526,6600.0
2014-06-23 12:40:00,43.24,43.27,43.23,43.24,4900.0,33.7683,33.7917,33.7604,33.7683,4900.0
2014-06-23 12:45:00,43.25,43.26,43.22,43.22,6900.0,33.7761,33.7839,33.7526,33.7526,6900.0
2014-06-23 12:50:00,43.24,43.27,43.22,43.26,3000.0,33.7683,33.7917,33.7526,33.7839,3000.0
2014-06-23 12:55:00,43.27,43.27,43.19,43.2,10200.0,33.7917,33.7917,33.7292,33.737,10200.0
2014-06-23 13:00:00,43.21,43.27,43.2,43.26,3200.0,33.7448,33.7917,33.737,33.7839,3200.0
2014-06-23 13:05:00,43.27,43.27,43.19,43.21,4100.0,33.7917,33.7917,33.7292,33.7448,4100.0
2014-06-23 13:10:00,43.21,43.23,43.18,43.23,5400.0,33.7448,33.7604,33.7214,33.7604,5400.0
2014-06-23 13:15:00,43.23,43.26,43.2,43.21,24700.0,33.7604,33.7839,33.737,33.7448,24700.0
2014-06-23 13:20:00,43.22,43.27,43.2,43.25,19700.0,33.7526,33.7917,33.737,33.7761,19700.0
2014-06-23 13:25:00,43.24,43.27,43.21,43.26,2200.0,33.7683,33.7917,33.7448,33.7839,2200.0
2014-06-23 13:30:00,43.27,43.34,43.26,43.3,8300.0,33.7917,33.8464,33.7839,33.8151,8300.0
2014-06-23 13:35:00,43.29,43.33,43.27,43.33,4300.0,33.8073,33.8385,33.7917,33.8385,4300.0
2014-06-23 13:40:00,43.31,43.33,43.24,43.27,4500.0,33.8229,33.8385,33.7683,33.7917,4500.0
2014-06-23 13:45:00,43.27,43.29,43.27,43.27,4400.0,33.7917,33.8073,33.7917,33.7917,4400.0
2014-06-23 13:50:00,43.25,43.3,43.25,43.29,5000.0,33.7761,33.8151,33.7761,33.8073,5000.0
2014-06-23 13:55:00,43.3,43.31,43.27,43.31,3100.0,33.8151,33.8229,33.7917,33.8229,3100.0
2014-06-23 14:00:00,43.3,43.33,43.28,43.28,7100.0,33.8151,33.8385,33.7995,33.7995,7100.0
2014-06-23 14:05:00,43.27,43.28,43.23,43.23,4400.0,33.7917,33.7995,33.7604,33.7604,4400.0
2014-06-23 14:10:00,43.24,43.26,43.22,43.24,4900.0,33.7683,33.7839,33.7526,33.7683,4900.0
2014-06-23 14:15:00,43.25,43.29,43.25,43.29,4700.0,33.7761,33.8073,33.7761,33.8073,4700.0
2014-06-23 14:20:00,43.28,43.35,43.28,43.34,10800.0,33.7995,33.8542,33.7995,33.8464,10800.0
2014-06-23 14:25:00,43.32,43.34,43.28,43.29,5200.0,33.8307,33.8464,33.7995,33.8073,5200.0
2014-06-23 14:30:00,43.28,43.28,43.24,43.24,12000.0,33.7995,33.7995,33.7683,33.7683,12000.0
2014-06-23 14:35:00,43.23,43.26,43.21,43.21,5800.0,33.7604,33.7839,33.7448,33.7448,5800.0
2014-06-23 14:40:00,43.22,43.24,43.2,43.23,14600.0,33.7526,33.7683,33.737,33.7604,14600.0
2014-06-23 14:45:00,43.23,43.25,43.23,43.23,5500.0,33.7604,33.7761,33.7604,33.7604,5500.0
2014-06-23 14:50:00,43.23,43.24,43.2,43.24,10700.0,33.7604,33.7683,33.737,33.7683,10700.0
2014-06-23 14:55:00,43.24,43.25,43.21,43.24,17400.0,33.7683,33.7761,33.7448,33.7683,17400.0
2014-06-23 15:00:00,43.24,43.25,43.23,43.23,10400.0,33.7683,33.7761,33.7604,33.7604,10400.0
2014-06-23 15:05:00,43.23,43.23,43.2,43.21,11500.0,33.7604,33.7604,33.737,33.7448,11500.0
2014-06-23 15:10:00,43.21,43.23,43.2,43.22,30400.0,33.7448,33.7604,33.737,33.7526,30400.0
2014-06-23 15:15:00,43.22,43.28,43.22,43.28,15900.0,33.7526,33.7995,33.7526,33.7995,15900.0
2014-06-23 15:20:00,43.28,43.3,43.18,43.21,16200.0,33.7995,33.8151,33.7214,33.7448,16200.0
2014-06-23 15:25:00,43.21,43.21,43.15,43.15,13900.0,33.7448,33.7448,33.698,33.698,13900.0
2014-06-23 15:30:00,43.15,43.23,43.15,43.21,14300.0,33.698,33.7604,33.698,33.7448,14300.0
2014-06-23 15:35:00,43.22,43.24,43.21,43.22,13500.0,33.7526,33.7683,33.7448,33.7526,13500.0
2014-06-23 15:40:00,43.22,43.23,43.19,43.23,18000.0,33.7526,33.7604,33.7292,33.7604,18000.0
2014-06-23 15:45:00,43.22,43.29,43.19,43.29,42500.0,33.7526,33.8073,33.7292,33.8073,42500.0
2014-06-23 15:50:00,43.29,43.35,43.28,43.35,34500.0,33.8073,33.8542,33.7995,33.8542,34500.0
2014-06-23 15:55:00,43.34,43.39,43.32,43.34,91500.0,33.8464,33.8854,33.8307,33.8464,91500.0
2014-06-24 09:30:00,43.11,43.25,43.03,43.16,20100.0,33.6667,33.7761,33.6043,33.7058,20100.0
2014-06-24 09:35:00,43.07,43.1,42.96,43.0,21400.0,33.6355,33.6589,33.5496,33.5808,21400.0
2014-06-24 09:40:00,43.0,43.0,42.88,43.0,11700.0,33.5808,33.5808,33.4871,33.5808,11700.0
2014-06-24 09:45:00,43.0,43.1,43.0,43.03,19700.0,33.5808,33.6589,33.5808,33.6043,19700.0
2014-06-24 09:50:00,43.03,43.1,42.9,42.99,32400.0,33.6043,33.6589,33.5027,33.573,32400.0
2014-06-24 09:55:00,43.01,43.1,42.94,42.95,13700.0,33.5886,33.6589,33.534,33.5418,13700.0
2014-06-24 10:00:00,42.99,43.11,42.96,43.01,29000.0,33.573,33.6667,33.5496,33.5886,29000.0
2014-06-24 10:05:00,43.02,43.07,42.93,42.96,20700.0,33.5964,33.6355,33.5262,33.5496,20700.0
2014-06-24 10:10:00,42.98,43.02,42.96,42.98,38000.0,33.5652,33.5964,33.5496,33.5652,38000.0
2014-06-24 10:15:00,42.98,43.07,42.97,43.03,15300.0,33.5652,33.6355,33.5574,33.6043,15300.0
2014-06-24 10:20:00,43.01,43.03,42.98,43.0,16800.0,33.5886,33.6043,33.5652,33.5808,16800.0
2014-06-24 10:25:00,43.0,43.09,42.94,43.09,5500.0,33.5808,33.6511,33.534,33.6511,5500.0
2014-06-24 10:30:00,43.08,43.09,43.07,43.07,5600.0,33.6433,33.6511,33.6355,33.6355,5600.0
2014-06-24 10:35:00,43.09,43.16,43.09,43.15,10900.0,33.6511,33.7058,33.6511,33.698,10900.0
2014-06-24 10:40:00,43.15,43.16,43.08,43.11,6500.0,33.698,33.7058,33.6433,33.6667,6500.0
2014-06-24 10:45:00,43.15,43.17,43.12,43.14,10000.0,33.698,33.7136,33.6745,33.6902,10000.0
2014-06-24 10:50:00,43.14,43.16,43.07,43.12,6100.0,33.6902,33.7058,33.6355,33.6745,6100.0
2014-06-24 10:55:00,43.15,43.26,43.15,43.25,16200.0,33.698,33.7839,33.698,33.7761,16200.0
2014-06-24 11:00:00,43.27,43.4,43.25,43.35,28400.0,33.7917,33.8932,33.7761,33.8542,28400.0
2014-06-24 11:05:00,43.34,43.34,43.18,43.18,16400.0,33.8464,33.8464,33.7214,33.7214,16400.0
2014-06-24 11:10:00,43.17,43.24,43.15,43.24,4200.0,33.7136,33.7683,33.698,33.7683,4200.0
2014-06-24 11:15:00,43.22,43.25,43.22,43.24,1400.0,33.7526,33.7761,33.7526,33.7683,1400.0
2014-06-24 11:20:00,43.25,43.27,43.22,43.22,3000.0,33.7761,33.7917,33.7526,33.7526,3000.0
2014-06-24 11:25:00,43.21,43.28,43.2,43.22,10800.0,33.7448,33.7995,33.737,33.7526,10800.0
2014-06-24 11:30:00,43.22,43.25,43.2,43.23,7900.0,33.7526,33.7761,33.737,33.7604,7900.0
2014-06-24 11:35:00,43.22,43.22,43.18,43.18,7300.0,33.7526,33.7526,33.7214,33.7214,7300.0
2014-06-24 11:40:00,43.18,43.18,43.09,43.12,8700.0,33.7214,33.7214,33.6511,33.6745,8700.0
2014-06-24 11:45:00,43.17,43.18,43.14,43.16,1900.0,33.7136,33.7214,33.6902,33.7058,1900.0
2014-06-24 11:50:00,43.14,43.14,43.11,43.13,4200.0,33.6902,33.6902,33.6667,33.6824,4200.0
2014-06-24 11:55:00,43.13,43.17,43.13,43.17,4100.0,33.6824,33.7136,33.6824,33.7136,4100.0
2014-06-24 12:00:00,43.16,43.3,43.16,43.27,4500.0,33.7058,33.8151,33.7058,33.7917,4500.0
2014-06-24 12:05:00,43.3,43.3,43.27,43.29,1800.0,33.8151,33.8151,33.7917,33.8073,1800.0
2014-06-24 12:10:00,43.28,43.3,43.26,43.29,3200.0,33.7995,33.8151,33.7839,33.8073,3200.0
2014-06-24 12:15:00,43.29,43.3,43.26,43.29,3300.0,33.8073,33.8151,33.7839,33.8073,3300.0
2014-06-24 12:20:00,43.29,43.29,43.19,43.2,6000.0,33.8073,33.8073,33.7292,33.737,6000.0
2014-06-24 12:25:00,43.2,43.2,43.12,43.19,3400.0,33.737,33.737,33.6745,33.7292,3400.0
2014-06-24 12:30:00,43.19,43.19,43.12,43.15,2000.0,33.7292,33.7292,33.6745,33.698,2000.0
2014-06-24 12:35:00,43.13,43.19,43.13,43.18,2300.0,33.6824,33.7292,33.6824,33.7214,2300.0
2014-06-24 12:40:00,43.18,43.18,43.13,43.14,3600.0,33.7214,33.7214,33.6824,33.6902,3600.0
2014-06-24 12:45:00,43.16,43.16,43.12,43.15,1600.0,33.7058,33.7058,33.6745,33.698,1600.0
2014-06-24 12:50:00,43.13,43.18,43.13,43.18,900.0,33.6824,33.7214,33.6824,33.7214,900.0
2014-06-24 12:55:00,43.17,43.18,43.14,43.16,27900.0,33.7136,33.7214,33.6902,33.7058,27900.0
2014-06-24 13:00:00,43.16,43.16,43.12,43.14,3600.0,33.7058,33.7058,33.6745,33.6902,3600.0
2014-06-24 13:05:00,43.14,43.14,43.04,43.09,3800.0,33.6902,33.6902,33.6121,33.6511,3800.0
2014-06-24 13:10:00,43.1,43.13,43.02,43.03,6800.0,33.6589,33.6824,33.5964,33.6043,6800.0
2014-06-24 13:15:00,43.03,43.03,42.99,43.02,15200.0,33.6043,33.6043,33.573,33.5964,15200.0
2014-06-24 13:20:00,43.02,43.03,43.0,43.02,8100.0,33.5964,33.6043,33.5808,33.5964,8100.0
2014-06-24 13:25:00,43.01,43.08,42.99,43.08,9200.0,33.5886,33.6433,33.573,33.6433,9200.0
2014-06-24 13:30:00,43.06,43.18,43.06,43.17,4700.0,33.6277,33.7214,33.6277,33.7136,4700.0
2014-06-24 13:35:00,43.18,43.18,43.15,43.17,9300.0,33.7214,33.7214,33.698,33.7136,9300.0
2014-06-24 13:40:00,43.17,43.19,43.05,43.05,14800.0,33.7136,33.7292,33.6199,33.6199,14800.0
2014-06-24 13:45:00,43.05,43.12,43.05,43.1,2800.0,33.6199,33.6745,33.6199,33.6589,2800.0
2014-06-24 13:50:00,43.09,43.1,43.05,43.09,7800.0,33.6511,33.6589,33.6199,33.6511,7800.0
2014-06-24 13:55:00,43.08,43.11,43.0,43.02,6900.0,33.6433,33.6667,33.5808,33.5964,6900.0
2014-06-24 14:00:00,43.02,43.1,43.02,43.1,4200.0,33.5964,33.6589,33.5964,33.6589,4200.0
2014-06-24 14:05:00,43.12,43.17,43.07,43.17,11600.0,33.6745,33.7136,33.6355,33.7136,11600.0
2014-06-24 14:10:00,43.16,43.19,43.15,43.16,13300.0,33.7058,33.7292,33.698,33.7058,13300.0
2014-06-24 14:15:00,43.18,43.19,43.16,43.18,2600.0,33.7214,33.7292,33.7058,33.7214,2600.0
2014-06-24 14:20:00,43.18,43.18,43.13,43.13,4100.0,33.7214,33.7214,33.6824,33.6824,4100.0
2014-06-24 14:25:00,43.12,43.14,43.06,43.09,5400.0,33.6745,33.6902,33.6277,33.6511,5400.0
2014-06-24 14:30:00,43.08,43.08,43.05,43.07,10600.0,33.6433,33.6433,33.6199,33.6355,10600.0
2014-06-24 14:35:00,43.05,43.07,43.05,43.05,7700.0,33.6199,33.6355,33.6199,33.6199,7700.0
2014-06-24 14:40:00,43.05,43.08,43.05,43.08,8600.0,33.6199,33.6433,33.6199,33.6433,8600.0
2014-06-24 14:45:00,43.08,43.09,43.07,43.08,5900.0,33.6433,33.6511,33.6355,33.6433,5900.0
2014-06-24 14:50:00,43.08,43.1,43.07,43.1,7800.0,33.6433,33.6589,33.6355,33.6589,7800.0
2014-06-24 14:55:00,43.1,43.11,43.08,43.08,9000.0,33.6589,33.6667,33.6433,33.6433,9000.0
2014-06-24 15:00:00,43.07,43.07,42.88,42.91,75700.0,33.6355,33.6355,33.4871,33.5105,75700.0
2014-06-24 15:05:00,42.92,42.94,42.84,42.87,24100.0,33.5184,33.534,33.4559,33.4793,24100.0
2014-06-24 15:10:00,42.87,42.92,42.8,42.81,27500.0,33.4793,33.5184,33.4246,33.4324,27500.0
2014-06-24 15:15:00,42.8,42.81,42.67,42.67,56700.0,33.4246,33.4324,33.3231,33.3231,56700.0
2014-06-24 15:20:00,42.67,42.7,42.52,42.58,103100.0,33.3231,33.3465,33.206,33.2528,103100.0
2014-06-24 15:25:00,42.58,42.75,42.53,42.72,50700.0,33.2528,33.3856,33.2138,33.3622,50700.0
2014-06-24 15:30:00,42.71,42.78,42.67,42.67,25700.0,33.3544,33.409,33.3231,33.3231,25700.0
2014-06-24 15:35:00,42.67,42.7,42.66,42.66,25500.0,33.3231,33.3465,33.3153,33.3153,25500.0
2014-06-24 15:40:00,42.68,42.72,42.67,42.68,64300.0,33.3309,33.3622,33.3231,33.3309,64300.0
2014-06-24 15:45:00,42.69,42.73,42.63,42.63,64500.0,33.3387,33.37,33.2919,33.2919,64500.0
2014-06-24 15:50:00,42.63,42.66,42.59,42.66,57500.0,33.2919,33.3153,33.2606,33.3153,57500.0
2014-06-24 15:55:00,42.66,42.76,42.63,42.74,161900.0,33.3153,33.3934,33.2919,33.3778,161900.0
2014-06-25 09:30:00,42.51,42.92,42.44,42.81,22900.0,33.1982,33.5184,33.1435,33.4324,22900.0
2014-06-25 09:35:00,42.81,42.88,42.76,42.82,26800.0,33.4324,33.4871,33.3934,33.4403,26800.0
2014-06-25 09:40:00,42.84,42.89,42.5,42.62,13100.0,33.4559,33.4949,33.1904,33.2841,13100.0
2014-06-25 09:45:00,42.62,42.68,42.62,42.64,2000.0,33.2841,33.3309,33.2841,33.2997,2000.0
2014-06-25 09:50:00,42.69,42.77,42.67,42.68,3000.0,33.3387,33.4012,33.3231,33.3309,3000.0
2014-06-25 09:55:00,42.73,42.86,42.7,42.77,5800.0,33.37,33.4715,33.3465,33.4012,5800.0
2014-06-25 10:00:00,42.76,42.8,42.63,42.65,16300.0,33.3934,33.4246,33.2919,33.3075,16300.0
2014-06-25 10:05:00,42.65,42.68,42.62,42.68,11300.0,33.3075,33.3309,33.2841,33.3309,11300.0
2014-06-25 10:10:00,42.65,42.74,42.6,42.71,11200.0,33.3075,33.3778,33.2685,33.3544,11200.0
2014-06-25 10:15:00,42.71,42.73,42.7,42.71,12300.0,33.3544,33.37,33.3465,33.3544,12300.0
2014-06-25 10:20:00,42.7,42.77,42.7,42.77,5000.0,33.3465,33.4012,33.3465,33.4012,5000.0
2014-06-25 10:25:00,42.77,42.91,42.73,42.91,23000.0,33.4012,33.5105,33.37,33.5105,23000.0
2014-06-25 10:30:00,42.91,43.07,42.91,42.98,19800.0,33.5105,33.6355,33.5105,33.5652,19800.0
2014-06-25 10:35:00,42.95,42.98,42.85,42.88,7300.0,33.5418,33.5652,33.4637,33.4871,7300.0
2014-06-25 10:40:00,42.88,42.88,42.8,42.88,6500.0,33.4871,33.4871,33.4246,33.4871,6500.0
2014-06-25 10:45:00,42.89,42.93,42.87,42.9,14200.0,33.4949,33.5262,33.4793,33.5027,14200.0
2014-06-25 10:50:00,42.87,43.01,42.87,42.99,15900.0,33.4793,33.5886,33.4793,33.573,15900.0
2014-06-25 10:55:00,42.99,43.08,42.99,43.08,7700.0,33.573,33.6433,33.573,33.6433,7700.0
2014-06-25 11:00:00,43.06,43.07,42.98,43.0,18300.0,33.6277,33.6355,33.5652,33.5808,18300.0
2014-06-25 11:05:00,42.99,42.99,42.83,42.84,27800.0,33.573,33.573,33.4481,33.4559,27800.0
2014-06-25 11:10:00,42.84,42.85,42.69,42.69,17500.0,33.4559,33.4637,33.3387,33.3387,17500.0
2014-06-25 11:15:00,42.69,42.69,42.6,42.61,10300.0,33.3387,33.3387,33.2685,33.2763,10300.0
2014-06-25 11:20:00,42.61,42.64,42.6,42.64,5500.0,33.2763,33.2997,33.2685,33.2997,5500.0
2014-06-25 11:25:00,42.66,42.68,42.59,42.59,10500.0,33.3153,33.3309,33.2606,33.2606,10500.0
2014-06-25 11:30:00,42.6,42.62,42.59,42.59,9100.0,33.2685,33.2841,33.2606,33.2606,9100.0
2014-06-25 11:35:00,42.58,42.58,42.5,42.5,7300.0,33.2528,33.2528,33.1904,33.1904,7300.0
2014-06-25 11:40:00,42.52,42.61,42.52,42.56,7900.0,33.206,33.2763,33.206,33.2372,7900.0
2014-06-25 11:45:00,42.57,42.58,42.51,42.51,10300.0,33.245,33.2528,33.1982,33.1982,10300.0
2014-06-25 11:50:00,42.51,42.55,42.49,42.53,6800.0,33.1982,33.2294,33.1825,33.2138,6800.0
2014-06-25 11:55:00,42.53,42.63,42.53,42.6,6900.0,33.2138,33.2919,33.2138,33.2685,6900.0
2014-06-25 12:00:00,42.63,42.74,42.61,42.71,14100.0,33.2919,33.3778,33.2763,33.3544,14100.0
2014-06-25 12:05:00,42.72,42.72,42.65,42.65,8800.0,33.3622,33.3622,33.3075,33.3075,8800.0
2014-06-25 12:10:00,42.64,42.65,42.55,42.57,7700.0,33.2997,33.3075,33.2294,33.245,7700.0
2014-06-25 12:15:00,42.57,42.59,42.55,42.58,9700.0,33.245,33.2606,33.2294,33.2528,9700.0
2014-06-25 12:20:00,42.59,42.68,42.58,42.68,12400.0,33.2606,33.3309,33.2528,33.3309,12400.0
2014-06-25 12:25:00,42.64,42.74,42.64,42.74,4500.0,33.2997,33.3778,33.2997,33.3778,4500.0
2014-06-25 12:30:00,42.75,42.77,42.75,42.75,5800.0,33.3856,33.4012,33.3856,33.3856,5800.0
2014-06-25 12:35:00,42.75,42.75,42.68,42.7,8000.0,33.3856,33.3856,33.3309,33.3465,8000.0
2014-06-25 12:40:00,42.7,42.71,42.67,42.69,8700.0,33.3465,33.3544,33.3231,33.3387,8700.0
2014-06-25 12:45:00,42.69,42.71,42.67,42.68,7800.0,33.3387,33.3544,33.3231,33.3309,7800.0
2014-06-25 12:50:00,42.69,42.7,42.67,42.69,9600.0,33.3387,33.3465,33.3231,33.3387,9600.0
2014-06-25 12:55:00,42.7,42.72,42.69,42.71,7700.0,33.3465,33.3622,33.3387,33.3544,7700.0
2014-06-25 13:00:00,42.71,42.71,42.68,42.7,17900.0,33.3544,33.3544,33.3309,33.3465,17900.0
2014-06-25 13:05:00,42.71,42.75,42.7,42.75,6200.0,33.3544,33.3856,33.3465,33.3856,6200.0
2014-06-25 13:10:00,42.77,42.89,42.76,42.87,8000.0,33.4012,33.4949,33.3934,33.4793,8000.0
2014-06-25 13:15:00,42.87,42.91,42.86,42.86,5600.0,33.4793,33.5105,33.4715,33.4715,5600.0
2014-06-25 13:20:00,42.88,43.01,42.88,42.99,7900.0,33.4871,33.5886,33.4871,33.573,7900.0
2014-06-25 13:25:00,42.96,42.96,42.9,42.91,2800.0,33.5496,33.5496,33.5027,33.5105,2800.0
2014-06-25 13:30:00,42.92,42.98,42.91,42.95,4300.0,33.5184,33.5652,33.5105,33.5418,4300.0
2014-06-25 13:35:00,42.96,43.03,42.96,42.97,9200.0,33.5496,33.6043,33.5496,33.5574,9200.0
2014-06-25 13:40:00,42.98,43.03,42.96,43.03,2500.0,33.5652,33.6043,33.5496,33.6043,2500.0
2014-06-25 13:45:00,43.01,43.01,42.95,43.01,6200.0,33.5886,33.5886,33.5418,33.5886,6200.0
2014-06-25 13:50:00,42.99,43.0,42.97,43.0,11800.0,33.573,33.5808,33.5574,33.5808,11800.0
2014-06-25 13:55:00,42.99,43.04,42.99,43.02,3600.0,33.573,33.6121,33.573,33.5964,3600.0
2014-06-25 14:00:00,43.03,43.03,42.97,42.98,5800.0,33.6043,33.6043,33.5574,33.5652,5800.0
2014-06-25 14:05:00,42.98,43.02,42.98,43.01,3500.0,33.5652,33.5964,33.5652,33.5886,3500.0
2014-06-25 14:10:00,43.02,43.04,43.0,43.01,6000.0,33.5964,33.6121,33.5808,33.5886,6000.0
2014-06-25 14:15:00,43.02,43.04,43.01,43.04,2800.0,33.5964,33.6121,33.5886,33.6121,2800.0
2014-06-25 14:20:00,43.05,43.09,43.04,43.07,9800.0,33.6199,33.6511,33.6121,33.6355,9800.0
2014-06-25 14:25:00,43.08,43.13,43.07,43.08,6900.0,33.6433,33.6824,33.6355,33.6433,6900.0
2014-06-25 14:30:00,43.08,43.13,43.08,43.12,3900.0,33.6433,33.6824,33.6433,33.6745,3900.0
2014-06-25 14:35:00,43.12,43.12,43.09,43.09,5100.0,33.6745,33.6745,33.6511,33.6511,5100.0
2014-06-25 14:40:00,43.09,43.09,43.04,43.04,4800.0,33.6511,33.6511,33.6121,33.6121,4800.0
2014-06-25 14:45:00,43.04,43.04,43.01,43.02,5400.0,33.6121,33.6121,33.5886,33.5964,5400.0
2014-06-25 14:50:00,43.03,43.09,43.03,43.06,4000.0,33.6043,33.6511,33.6043,33.6277,4000.0
2014-06-25 14:55:00,43.06,43.09,43.03,43.04,10900.0,33.6277,33.6511,33.6043,33.6121,10900.0
2014-06-25 15:00:00,43.05,43.08,43.04,43.06,12300.0,33.6199,33.6433,33.6121,33.6277,12300.0
2014-06-25 15:05:00,43.05,43.06,43.03,43.03,5200.0,33.6199,33.6277,33.6043,33.6043,5200.0
2014-06-25 15:10:00,43.03,43.03,43.01,43.02,10500.0,33.6043,33.6043,33.5886,33.5964,10500.0
2014-06-25 15:15:00,43.01,43.02,43.0,43.01,10100.0,33.5886,33.5964,33.5808,33.5886,10100.0
2014-06-25 15:20:00,43.02,43.04,43.01,43.02,10500.0,33.5964,33.6121,33.5886,33.5964,10500.0
2014-06-25 15:25:00,43.01,43.02,43.0,43.0,14000.0,33.5886,33.5964,33.5808,33.5808,14000.0
2014-06-25 15:30:00,43.01,43.08,43.01,43.07,12800.0,33.5886,33.6433,33.5886,33.6355,12800.0
2014-06-25 15:35:00,43.08,43.15,43.07,43.14,9800.0,33.6433,33.698,33.6355,33.6902,9800.0
2014-06-25 15:40:00,43.14,43.15,43.04,43.04,27200.0,33.6902,33.698,33.6121,33.6121,27200.0
2014-06-25 15:45:00,43.04,43.05,43.0,43.0,38400.0,33.6121,33.6199,33.5808,33.5808,38400.0
2014-06-25 15:50:00,43.0,43.01,42.94,43.0,43900.0,33.5808,33.5886,33.534,33.5808,43900.0
2014-06-25 15:55:00,42.98,43.09,42.98,43.06,79200.0,33.5652,33.6511,33.5652,33.6277,79200.0
2014-06-26 09:30:00,42.98,43.1,42.96,43.1,10200.0,33.5652,33.6589,33.5496,33.6589,10200.0
2014-06-26 09:35:00,43.11,43.13,42.95,42.95,6400.0,33.6667,33.6824,33.5418,33.5418,6400.0
2014-06-26 09:40:00,42.98,42.99,42.61,42.61,15700.0,33.5652,33.573,33.2763,33.2763,15700.0
2014-06-26 09:45:00,42.61,42.65,42.2,42.2,54800.0,33.2763,33.3075,32.9561,32.9561,54800.0
2014-06-26 09:50:00,42.16,42.18,41.87,41.98,66200.0,32.9248,32.9405,32.6984,32.7843,66200.0
2014-06-26 09:55:00,41.98,42.0,41.95,41.98,30500.0,32.7843,32.7999,32.7608,32.7843,30500.0
2014-06-26 10:00:00,42.0,42.23,42.0,42.22,29100.0,32.7999,32.9795,32.7999,32.9717,29100.0
2014-06-26 10:05:00,42.23,42.31,42.17,42.31,12000.0,32.9795,33.042,32.9326,33.042,12000.0
2014-06-26 10:10:00,42.31,42.45,42.31,42.4,11800.0,33.042,33.1513,33.042,33.1123,11800.0
2014-06-26 10:15:00,42.42,42.65,42.42,42.56,59700.0,33.1279,33.3075,33.1279,33.2372,59700.0
2014-06-26 10:20:00,42.55,42.59,42.33,42.34,62400.0,33.2294,33.2606,33.0576,33.0654,62400.0
2014-06-26 10:25:00,42.32,42.4,42.31,42.35,21700.0,33.0498,33.1123,33.042,33.0732,21700.0
2014-06-26 10:30:00,42.39,42.39,42.24,42.24,18100.0,33.1045,33.1045,32.9873,32.9873,18100.0
2014-06-26 10:35:00,42.22,42.25,42.05,42.07,30900.0,32.9717,32.9951,32.8389,32.8545,30900.0
2014-06-26 10:40:00,42.06,42.24,42.03,42.16,25600.0,32.8467,32.9873,32.8233,32.9248,25600.0
2014-06-26 10:45:00,42.16,42.16,42.0,42.0,17500.0,32.9248,32.9248,32.7999,32.7999,17500.0
2014-06-26 10:50:00,42.0,42.08,42.0,42.05,15300.0,32.7999,32.8624,32.7999,32.8389,15300.0
2014-06-26 10:55:00,42.07,42.17,42.06,42.1,13600.0,32.8545,32.9326,32.8467,32.878,13600.0
2014-06-26 11:00:00,42.1,42.25,42.1,42.24,15500.0,32.878,32.9951,32.878,32.9873,15500.0
2014-06-26 11:05:00,42.21,42.26,42.1,42.11,9300.0,32.9639,33.0029,32.878,32.8858,9300.0
2014-06-26 11:10:00,42.11,42.12,42.06,42.12,4500.0,32.8858,32.8936,32.8467,32.8936,4500.0
2014-06-26 11:15:00,42.11,42.21,42.09,42.2,14200.0,32.8858,32.9639,32.8702,32.9561,14200.0
2014-06-26 11:20:00,42.2,42.23,42.19,42.23,8300.0,32.9561,32.9795,32.9483,32.9795,8300.0
2014-06-26 11:25:00,42.24,42.25,42.18,42.2,5400.0,32.9873,32.9951,32.9405,32.9561,5400.0
2014-06-26 11:30:00,42.2,42.23,42.11,42.14,4900.0,32.9561,32.9795,32.8858,32.9092,4900.0
2014-06-26 11:35:00,42.11,42.19,42.09,42.11,16600.0,32.8858,32.9483,32.8702,32.8858,16600.0
2014-06-26 11:40:00,42.14,42.18,42.14,42.16,4700.0,32.9092,32.9405,32.9092,32.9248,4700.0
2014-06-26 11:45:00,42.16,42.18,42.1,42.18,10000.0,32.9248,32.9405,32.878,32.9405,10000.0
2014-06-26 11:50:00,42.18,42.19,42.12,42.14,4800.0,32.9405,32.9483,32.8936,32.9092,4800.0
2014-06-26 11:55:00,42.14,42.19,42.13,42.16,5200.0,32.9092,32.9483,32.9014,32.9248,5200.0
2014-06-26 12:00:00,42.17,42.17,42.13,42.13,4900.0,32.9326,32.9326,32.9014,32.9014,4900.0
2014-06-26 12:05:00,42.13,42.15,42.12,42.15,7500.0,32.9014,32.917,32.8936,32.917,7500.0
2014-06-26 12:10:00,42.15,42.16,42.13,42.16,6300.0,32.917,32.9248,32.9014,32.9248,6300.0
2014-06-26 12:15:00,42.16,42.18,42.13,42.18,7000.0,32.9248,32.9405,32.9014,32.9405,7000.0
2014-06-26 12:20:00,42.18,42.2,42.12,42.15,7400.0,32.9405,32.9561,32.8936,32.917,7400.0
2014-06-26 12:25:00,42.15,42.19,42.13,42.18,5700.0,32.917,32.9483,32.9014,32.9405,5700.0
2014-06-26 12:30:00,42.19,42.25,42.18,42.18,7100.0,32.9483,32.9951,32.9405,32.9405,7100.0
2014-06-26 12:35:00,42.17,42.18,42.13,42.16,6600.0,32.9326,32.9405,32.9014,32.9248,6600.0
2014-06-26 12:40:00,42.16,42.22,42.16,42.17,7700.0,32.9248,32.9717,32.9248,32.9326,7700.0
2014-06-26 12:45:00,42.17,42.2,42.15,42.2,4700.0,32.9326,32.9561,32.917,32.9561,4700.0
2014-06-26 12:50:00,42.18,42.21,42.11,42.12,3500.0,32.9405,32.9639,32.8858,32.8936,3500.0
2014-06-26 12:55:00,42.12,42.12,42.09,42.11,5300.0,32.8936,32.8936,32.8702,32.8858,5300.0
2014-06-26 13:00:00,42.11,42.12,42.08,42.1,3500.0,32.8858,32.8936,32.8624,32.878,3500.0
2014-06-26 13:05:00,42.09,42.17,42.09,42.17,6000.0,32.8702,32.9326,32.8702,32.9326,6000.0
2014-06-26 13:10:00,42.19,42.25,42.19,42.23,5700.0,32.9483,32.9951,32.9483,32.9795,5700.0
2014-06-26 13:15:00,42.22,42.22,42.17,42.18,7400.0,32.9717,32.9717,32.9326,32.9405,7400.0
2014-06-26 13:20:00,42.2,42.26,42.19,42.25,7800.0,32.9561,33.0029,32.9483,32.9951,7800.0
2014-06-26 13:25:00,42.24,42.32,42.23,42.29,5800.0,32.9873,33.0498,32.9795,33.0264,5800.0
2014-06-26 13:30:00,42.29,42.32,42.28,42.28,7900.0,33.0264,33.0498,33.0185,33.0185,7900.0
2014-06-26 13:35:00,42.31,42.37,42.27,42.37,7600.0,33.042,33.0888,33.0107,33.0888,7600.0
2014-06-26 13:40:00,42.37,42.41,42.37,42.37,5000.0,33.0888,33.1201,33.0888,33.0888,5000.0
2014-06-26 13:45:00,42.37,42.38,42.31,42.33,6800.0,33.0888,33.0966,33.042,33.0576,6800.0
2014-06-26 13:50:00,42.33,42.34,42.28,42.28,5300.0,33.0576,33.0654,33.0185,33.0185,5300.0
2014-06-26 13:55:00,42.29,42.29,42.17,42.18,8500.0,33.0264,33.0264,32.9326,32.9405,8500.0
2014-06-26 14:00:00,42.17,42.22,42.17,42.2,8300.0,32.9326,32.9717,32.9326,32.9561,8300.0
2014-06-26 14:05:00,42.2,42.26,42.2,42.23,4500.0,32.9561,33.0029,32.9561,32.9795,4500.0
2014-06-26 14:10:00,42.23,42.23,42.13,42.18,8000.0,32.9795,32.9795,32.9014,32.9405,8000.0
2014-06-26 14:15:00,42.18,42.24,42.18,42.18,7500.0,32.9405,32.9873,32.9405,32.9405,7500.0
2014-06-26 14:20:00,42.19,42.21,42.16,42.18,5400.0,32.9483,32.9639,32.9248,32.9405,5400.0
2014-06-26 14:25:00,42.17,42.3,42.17,42.29,3900.0,32.9326,33.0342,32.9326,33.0264,3900.0
2014-06-26 14:30:00,42.29,42.37,42.29,42.36,10000.0,33.0264,33.0888,33.0264,33.081,10000.0
2014-06-26 14:35:00,42.37,42.41,42.36,42.41,6800.0,33.0888,33.1201,33.081,33.1201,6800.0
2014-06-26 14:40:00,42.41,42.41,42.37,42.39,8300.0,33.1201,33.1201,33.0888,33.1045,8300.0
2014-06-26 14:45:00,42.38,42.41,42.37,42.41,4900.0,33.0966,33.1201,33.0888,33.1201,4900.0
2014-06-26 14:50:00,42.42,42.42,42.36,42.41,11700.0,33.1279,33.1279,33.081,33.1201,11700.0
2014-06-26 14:55:00,42.41,42.41,42.36,42.4,7700.0,33.1201,33.1201,33.081,33.1123,7700.0
2014-06-26 15:00:00,42.43,42.45,42.4,42.41,6600.0,33.1357,33.1513,33.1123,33.1201,6600.0
2014-06-26 15:05:00,42.42,42.49,42.41,42.49,13300.0,33.1279,33.1825,33.1201,33.1825,13300.0
2014-06-26 15:10:00,42.49,42.49,42.38,42.41,12200.0,33.1825,33.1825,33.0966,33.1201,12200.0
2014-06-26 15:15:00,42.42,42.44,42.4,42.43,6700.0,33.1279,33.1435,33.1123,33.1357,6700.0
2014-06-26 15:20:00,42.43,42.44,42.4,42.4,11300.0,33.1357,33.1435,33.1123,33.1123,11300.0
2014-06-26 15:25:00,42.4,42.41,42.3,42.32,25200.0,33.1123,33.1201,33.0342,33.0498,25200.0
2014-06-26 15:30:00,42.32,42.33,42.29,42.29,21600.0,33.0498,33.0576,33.0264,33.0264,21600.0
2014-06-26 15:35:00,42.28,42.31,42.25,42.3,18200.0,33.0185,33.042,32.9951,33.0342,18200.0
2014-06-26 15:40:00,42.31,42.31,42.25,42.3,28800.0,33.042,33.042,32.9951,33.0342,28800.0
2014-06-26 15:45:00,42.3,42.37,42.3,42.34,34800.0,33.0342,33.0888,33.0342,33.0654,34800.0
2014-06-26 15:50:00,42.34,42.34,42.27,42.27,22600.0,33.0654,33.0654,33.0107,33.0107,22600.0
2014-06-26 15:55:00,42.28,42.33,42.27,42.3,79200.0,33.0185,33.0576,33.0107,33.0342,79200.0
2014-06-27 09:30:00,43.02,43.35,42.83,43.31,80900.0,33.5964,33.8542,33.4481,33.8229,80900.0
2014-06-27 09:35:00,43.32,43.67,43.29,43.55,48500.0,33.8307,34.1041,33.8073,34.0104,48500.0
2014-06-27 09:40:00,43.51,43.61,43.37,43.6,79500.0,33.9791,34.0572,33.8698,34.0494,79500.0
2014-06-27 09:45:00,43.6,43.65,43.56,43.58,51400.0,34.0494,34.0884,34.0182,34.0338,51400.0
2014-06-27 09:50:00,43.57,43.63,43.5,43.5,17200.0,34.026,34.0728,33.9713,33.9713,17200.0
2014-06-27 09:55:00,43.5,43.79,43.47,43.79,33700.0,33.9713,34.1978,33.9479,34.1978,33700.0
2014-06-27 10:00:00,43.8,43.88,43.7,43.75,30700.0,34.2056,34.2681,34.1275,34.1665,30700.0
2014-06-27 10:05:00,43.74,43.75,43.55,43.57,16500.0,34.1587,34.1665,34.0104,34.026,16500.0
2014-06-27 10:10:00,43.59,43.61,43.49,43.61,27900.0,34.0416,34.0572,33.9635,34.0572,27900.0
2014-06-27 10:15:00,43.61,43.67,43.61,43.62,14000.0,34.0572,34.1041,34.0572,34.065,14000.0
2014-06-27 10:20:00,43.62,43.65,43.5,43.5,47600.0,34.065,34.0884,33.9713,33.9713,47600.0
2014-06-27 10:25:00,43.5,43.55,43.5,43.52,70600.0,33.9713,34.0104,33.9713,33.9869,70600.0
2014-06-27 10:30:00,43.51,43.76,43.5,43.74,59800.0,33.9791,34.1744,33.9713,34.1587,59800.0
2014-06-27 10:35:00,43.76,43.78,43.71,43.71,8000.0,34.1744,34.19,34.1353,34.1353,8000.0
2014-06-27 10:40:00,43.72,43.75,43.68,43.71,11000.0,34.1431,34.1665,34.1119,34.1353,11000.0
2014-06-27 10:45:00,43.71,43.73,43.65,43.67,9600.0,34.1353,34.1509,34.0884,34.1041,9600.0
2014-06-27 10:50:00,43.66,43.72,43.63,43.63,72100.0,34.0963,34.1431,34.0728,34.0728,72100.0
2014-06-27 10:55:00,43.65,43.72,43.62,43.67,32300.0,34.0884,34.1431,34.065,34.1041,32300.0
2014-06-27 11:00:00,43.69,43.72,43.63,43.64,12300.0,34.1197,34.1431,34.0728,34.0806,12300.0
2014-06-27 11:05:00,43.63,43.65,43.45,43.46,44600.0,34.0728,34.0884,33.9323,33.9401,44600.0
2014-06-27 11:10:00,43.46,43.52,43.36,43.5,18600.0,33.9401,33.9869,33.862,33.9713,18600.0
2014-06-27 11:15:00,43.48,43.57,43.43,43.57,12700.0,33.9557,34.026,33.9166,34.026,12700.0
2014-06-27 11:20:00,43.6,43.7,43.59,43.7,12700.0,34.0494,34.1275,34.0416,34.1275,12700.0
2014-06-27 11:25:00,43.67,43.68,43.6,43.67,21800.0,34.1041,34.1119,34.0494,34.1041,21800.0
2014-06-27 11:30:00,43.65,43.68,43.58,43.58,18200.0,34.0884,34.1119,34.0338,34.0338,18200.0
2014-06-27 11:35:00,43.58,43.7,43.58,43.67,13300.0,34.0338,34.1275,34.0338,34.1041,13300.0
2014-06-27 11:40:00,43.67,43.7,43.66,43.69,9100.0,34.1041,34.1275,34.0963,34.1197,9100.0
2014-06-27 11:45:00,43.69,43.73,43.68,43.7,22700.0,34.1197,34.1509,34.1119,34.1275,22700.0
2014-06-27 11:50:00,43.7,43.72,43.68,43.7,9000.0,34.1275,34.1431,34.1119,34.1275,9000.0
2014-06-27 11:55:00,43.7,43.71,43.62,43.67,35700.0,34.1275,34.1353,34.065,34.1041,35700.0
2014-06-27 12:00:00,43.68,43.71,43.61,43.61,5700.0,34.1119,34.1353,34.0572,34.0572,5700.0
2014-06-27 12:05:00,43.61,43.62,43.5,43.5,8000.0,34.0572,34.065,33.9713,33.9713,8000.0
2014-06-27 12:10:00,43.51,43.53,43.41,43.48,10400.0,33.9791,33.9947,33.901,33.9557,10400.0
2014-06-27 12:15:00,43.49,43.57,43.47,43.5,7800.0,33.9635,34.026,33.9479,33.9713,7800.0
2014-06-27 12:20:00,43.5,43.51,43.4,43.45,6900.0,33.9713,33.9791,33.8932,33.9323,6900.0
2014-06-27 12:25:00,43.46,43.48,43.43,43.46,14800.0,33.9401,33.9557,33.9166,33.9401,14800.0
2014-06-27 12:30:00,43.46,43.47,43.39,43.45,19000.0,33.9401,33.9479,33.8854,33.9323,19000.0
2014-06-27 12:35:00,43.45,43.45,43.4,43.41,13500.0,33.9323,33.9323,33.8932,33.901,13500.0
2014-06-27 12:40:00,43.4,43.48,43.4,43.45,12200.0,33.8932,33.9557,33.8932,33.9323,12200.0
2014-06-27 12:45:00,43.45,43.47,43.4,43.43,5500.0,33.9323,33.9479,33.8932,33.9166,5500.0
2014-06-27 12:50:00,43.42,43.46,43.36,43.45,12000.0,33.9088,33.9401,33.862,33.9323,12000.0
2014-06-27 12:55:00,43.44,43.45,43.28,43.3,11500.0,33.9244,33.9323,33.7995,33.8151,11500.0
2014-06-27 13:00:00,43.3,43.36,43.26,43.35,6000.0,33.8151,33.862,33.7839,33.8542,6000.0
2014-06-27 13:05:00,43.35,43.37,43.34,43.34,4200.0,33.8542,33.8698,33.8464,33.8464,4200.0
2014-06-27 13:10:00,43.33,43.39,43.32,43.38,3900.0,33.8385,33.8854,33.8307,33.8776,3900.0
2014-06-27 13:15:00,43.39,43.41,43.25,43.26,5400.0,33.8854,33.901,33.7761,33.7839,5400.0
2014-06-27 13:20:00,43.25,43.26,43.21,43.24,3600.0,33.7761,33.7839,33.7448,33.7683,3600.0
2014-06-27 13:25:00,43.24,43.28,43.2,43.27,5400.0,33.7683,33.7995,33.737,33.7917,5400.0
2014-06-27 13:30:00,43.27,43.27,43.17,43.2,42500.0,33.7917,33.7917,33.7136,33.737,42500.0
2014-06-27 13:35:00,43.2,43.25,43.17,43.24,22200.0,33.737,33.7761,33.7136,33.7683,22200.0
2014-06-27 13:40:00,43.25,43.27,43.17,43.18,14600.0,33.7761,33.7917,33.7136,33.7214,14600.0
2014-06-27 13:45:00,43.17,43.18,43.12,43.12,5400.0,33.7136,33.7214,33.6745,33.6745,5400.0
2014-06-27 13:50:00,43.12,43.13,43.04,43.1,13400.0,33.6745,33.6824,33.6121,33.6589,13400.0
2014-06-27 13:55:00,43.11,43.11,43.05,43.06,6300.0,33.6667,33.6667,33.6199,33.6277,6300.0
2014-06-27 14:00:00,43.06,43.2,43.06,43.18,8400.0,33.6277,33.737,33.6277,33.7214,8400.0
2014-06-27 14:05:00,43.16,43.18,43.14,43.18,9100.0,33.7058,33.7214,33.6902,33.7214,9100.0
2014-06-27 14:10:00,43.18,43.2,43.18,43.19,12600.0,33.7214,33.737,33.7214,33.7292,12600.0
2014-06-27 14:15:00,43.2,43.21,43.14,43.16,33800.0,33.737,33.7448,33.6902,33.7058,33800.0
2014-06-27 14:20:00,43.17,43.2,43.15,43.16,8400.0,33.7136,33.737,33.698,33.7058,8400.0
2014-06-27 14:25:00,43.16,43.16,43.12,43.12,4600.0,33.7058,33.7058,33.6745,33.6745,4600.0
2014-06-27 14:30:00,43.13,43.14,43.11,43.11,4400.0,33.6824,33.6902,33.6667,33.6667,4400.0
2014-06-27 14:35:00,43.13,43.21,43.13,43.16,5800.0,33.6824,33.7448,33.6824,33.7058,5800.0
2014-06-27 14:40:00,43.14,43.2,43.14,43.17,3600.0,33.6902,33.737,33.6902,33.7136,3600.0
2014-06-27 14:45:00,43.18,43.18,43.15,43.17,6700.0,33.7214,33.7214,33.698,33.7136,6700.0
2014-06-27 14:50:00,43.15,43.15,43.09,43.1,4400.0,33.698,33.698,33.6511,33.6589,4400.0
2014-06-27 14:55:00,43.08,43.09,43.06,43.06,8000.0,33.6433,33.6511,33.6277,33.6277,8000.0
2014-06-27 15:00:00,43.07,43.11,43.02,43.08,16900.0,33.6355,33.6667,33.5964,33.6433,16900.0
2014-06-27 15:05:00,43.07,43.12,42.99,43.0,28900.0,33.6355,33.6745,33.573,33.5808,28900.0
2014-06-27 15:10:00,43.01,43.03,42.99,43.02,66100.0,33.5886,33.6043,33.573,33.5964,66100.0
2014-06-27 15:15:00,43.02,43.04,43.0,43.0,23900.0,33.5964,33.6121,33.5808,33.5808,23900.0
2014-06-27 15:20:00,43.0,43.02,43.0,43.0,22500.0,33.5808,33.5964,33.5808,33.5808,22500.0
2014-06-27 15:25:00,43.0,43.01,42.94,42.94,32500.0,33.5808,33.5886,33.534,33.534,32500.0
2014-06-27 15:30:00,42.94,43.05,42.94,42.98,48900.0,33.534,33.6199,33.534,33.5652,48900.0
2014-06-27 15:35:00,42.98,42.99,42.96,42.96,24800.0,33.5652,33.573,33.5496,33.5496,24800.0
2014-06-27 15:40:00,42.96,43.02,42.94,43.02,46700.0,33.5496,33.5964,33.534,33.5964,46700.0
2014-06-27 15:45:00,43.02,43.09,43.01,43.04,54800.0,33.5964,33.6511,33.5886,33.6121,54800.0
2014-06-27 15:50:00,43.04,43.12,43.04,43.07,81400.0,33.6121,33.6745,33.6121,33.6355,81400.0
2014-06-27 15:55:00,43.06,43.09,43.01,43.05,98700.0,33.6277,33.6511,33.5886,33.6199,98700.0
2014-06-30 09:30:00,42.95,43.22,42.95,43.21,19600.0,33.5418,33.7526,33.5418,33.7448,19600.0
2014-06-30 09:35:00,43.21,43.3,43.05,43.19,11000.0,33.7448,33.8151,33.6199,33.7292,11000.0
2014-06-30 09:40:00,43.16,43.2,42.93,42.94,11000.0,33.7058,33.737,33.5262,33.534,11000.0
2014-06-30 09:45:00,42.94,43.17,42.94,43.17,6100.0,33.534,33.7136,33.534,33.7136,6100.0
2014-06-30 09:50:00,43.17,43.17,43.03,43.1,8400.0,33.7136,33.7136,33.6043,33.6589,8400.0
2014-06-30 09:55:00,43.1,43.22,43.05,43.08,6100.0,33.6589,33.7526,33.6199,33.6433,6100.0
2014-06-30 10:00:00,43.11,43.23,43.1,43.1,3900.0,33.6667,33.7604,33.6589,33.6589,3900.0
2014-06-30 10:05:00,43.13,43.24,43.13,43.23,7100.0,33.6824,33.7683,33.6824,33.7604,7100.0
2014-06-30 10:10:00,43.22,43.33,43.2,43.33,4500.0,33.7526,33.8385,33.737,33.8385,4500.0
2014-06-30 10:15:00,43.35,43.41,43.3,43.35,29400.0,33.8542,33.901,33.8151,33.8542,29400.0
2014-06-30 10:20:00,43.34,43.35,43.2,43.22,15200.0,33.8464,33.8542,33.737,33.7526,15200.0
2014-06-30 10:25:00,43.23,43.24,43.03,43.11,7000.0,33.7604,33.7683,33.6043,33.6667,7000.0
2014-06-30 10:30:00,43.14,43.22,43.07,43.07,12400.0,33.6902,33.7526,33.6355,33.6355,12400.0
2014-06-30 10:35:00,43.08,43.09,43.03,43.06,5500.0,33.6433,33.6511,33.6043,33.6277,5500.0
2014-06-30 10:40:00,43.08,43.2,43.08,43.15,9500.0,33.6433,33.737,33.6433,33.698,9500.0
2014-06-30 10:45:00,43.16,43.24,43.16,43.22,4500.0,33.7058,33.7683,33.7058,33.7526,4500.0
2014-06-30 10:50:00,43.23,43.25,43.16,43.25,10400.0,33.7604,33.7761,33.7058,33.7761,10400.0
2014-06-30 10:55:00,43.26,43.38,43.21,43.23,15000.0,33.7839,33.8776,33.7448,33.7604,15000.0
2014-06-30 11:00:00,43.24,43.24,43.21,43.22,4100.0,33.7683,33.7683,33.7448,33.7526,4100.0
2014-06-30 11:05:00,43.21,43.24,43.16,43.24,2600.0,33.7448,33.7683,33.7058,33.7683,2600.0
2014-06-30 11:10:00,43.23,43.23,43.18,43.22,7100.0,33.7604,33.7604,33.7214,33.7526,7100.0
2014-06-30 11:15:00,43.22,43.26,43.18,43.25,4000.0,33.7526,33.7839,33.7214,33.7761,4000.0
2014-06-30 11:20:00,43.28,43.36,43.28,43.35,5000.0,33.7995,33.862,33.7995,33.8542,5000.0
2014-06-30 11:25:00,43.37,43.43,43.35,43.4,6100.0,33.8698,33.9166,33.8542,33.8932,6100.0
2014-06-30 11:30:00,43.39,43.39,43.34,43.34,4600.0,33.8854,33.8854,33.8464,33.8464,4600.0
2014-06-30 11:35:00,43.35,43.35,43.34,43.34,2400.0,33.8542,33.8542,33.8464,33.8464,2400.0
2014-06-30 11:40:00,43.34,43.37,43.34,43.34,5500.0,33.8464,33.8698,33.8464,33.8464,5500.0
2014-06-30 11:45:00,43.34,43.34,43.19,43.2,6900.0,33.8464,33.8464,33.7292,33.737,6900.0
2014-06-30 11:50:00,43.19,43.25,43.15,43.2,8200.0,33.7292,33.7761,33.698,33.737,8200.0
2014-06-30 11:55:00,43.21,43.21,43.17,43.19,3600.0,33.7448,33.7448,33.7136,33.7292,3600.0
2014-06-30 12:00:00,43.21,43.23,43.19,43.22,3900.0,33.7448,33.7604,33.7292,33.7526,3900.0
2014-06-30 12:05:00,43.22,43.22,43.17,43.2,4600.0,33.7526,33.7526,33.7136,33.737,4600.0
2014-06-30 12:10:00,43.2,43.22,43.18,43.18,8900.0,33.737,33.7526,33.7214,33.7214,8900.0
2014-06-30 12:15:00,43.19,43.23,43.18,43.23,3700.0,33.7292,33.7604,33.7214,33.7604,3700.0
2014-06-30 12:20:00,43.25,43.25,43.2,43.25,9000.0,33.7761,33.7761,33.737,33.7761,9000.0
2014-06-30 12:25:00,43.23,43.29,43.22,43.29,2500.0,33.7604,33.8073,33.7526,33.8073,2500.0
2014-06-30 12:30:00,43.31,43.32,43.28,43.31,6600.0,33.8229,33.8307,33.7995,33.8229,6600.0
2014-06-30 12:35:00,43.34,43.34,43.3,43.3,2400.0,33.8464,33.8464,33.8151,33.8151,2400.0
2014-06-30 12:40:00,43.32,43.35,43.32,43.32,8600.0,33.8307,33.8542,33.8307,33.8307,8600.0
2014-06-30 12:45:00,43.34,43.35,43.33,43.34,5700.0,33.8464,33.8542,33.8385,33.8464,5700.0
2014-06-30 12:50:00,43.34,43.35,43.3,43.3,4700.0,33.8464,33.8542,33.8151,33.8151,4700.0
2014-06-30 12:55:00,43.29,43.32,43.27,43.31,14800.0,33.8073,33.8307,33.7917,33.8229,14800.0
2014-06-30 13:00:00,43.31,43.34,43.27,43.29,40700.0,33.8229,33.8464,33.7917,33.8073,40700.0
2014-06-30 13:05:00,43.29,43.29,43.26,43.28,5200.0,33.8073,33.8073,33.7839,33.7995,5200.0
2014-06-30 13:10:00,43.29,43.38,43.29,43.34,8000.0,33.8073,33.8776,33.8073,33.8464,8000.0
2014-06-30 13:15:00,43.35,43.37,43.28,43.32,9100.0,33.8542,33.8698,33.7995,33.8307,9100.0
2014-06-30 13:20:00,43.34,43.35,43.32,43.33,2900.0,33.8464,33.8542,33.8307,33.8385,2900.0
2014-06-30 13:25:00,43.31,43.33,43.25,43.27,5300.0,33.8229,33.8385,33.7761,33.7917,5300.0
2014-06-30 13:30:00,43.26,43.27,43.23,43.24,5100.0,33.7839,33.7917,33.7604,33.7683,5100.0
2014-06-30 13:35:00,43.25,43.28,43.25,43.28,3200.0,33.7761,33.7995,33.7761,33.7995,3200.0
2014-06-30 13:40:00,43.26,43.27,43.24,43.24,4200.0,33.7839,33.7917,33.7683,33.7683,4200.0
2014-06-30 13:45:00,43.23,43.24,43.22,43.22,6100.0,33.7604,33.7683,33.7526,33.7526,6100.0
2014-06-30 13:50:00,43.21,43.29,43.21,43.29,9700.0,33.7448,33.8073,33.7448,33.8073,9700.0
2014-06-30 13:55:00,43.32,43.34,43.32,43.33,8400.0,33.8307,33.8464,33.8307,33.8385,8400.0
2014-06-30 14:00:00,43.33,43.37,43.33,43.35,8600.0,33.8385,33.8698,33.8385,33.8542,8600.0
2014-06-30 14:05:00,43.34,43.36,43.32,43.36,4200.0,33.8464,33.862,33.8307,33.862,4200.0
2014-06-30 14:10:00,43.36,43.38,43.35,43.35,5100.0,33.862,33.8776,33.8542,33.8542,5100.0
2014-06-30 14:15:00,43.35,43.35,43.3,43.3,8600.0,33.8542,33.8542,33.8151,33.8151,8600.0
2014-06-30 14:20:00,43.3,43.37,43.3,43.33,23700.0,33.8151,33.8698,33.8151,33.8385,23700.0
2014-06-30 14:25:00,43.33,43.37,43.32,43.37,3400.0,33.8385,33.8698,33.8307,33.8698,3400.0
2014-06-30 14:30:00,43.36,43.36,43.32,43.32,5300.0,33.862,33.862,33.8307,33.8307,5300.0
2014-06-30 14:35:00,43.32,43.33,43.31,43.32,4400.0,33.8307,33.8385,33.8229,33.8307,4400.0
2014-06-30 14:40:00,43.33,43.33,43.29,43.3,4800.0,33.8385,33.8385,33.8073,33.8151,4800.0
2014-06-30 14:45:00,43.3,43.33,43.3,43.32,3400.0,33.8151,33.8385,33.8151,33.8307,3400.0
2014-06-30 14:50:00,43.31,43.31,43.23,43.24,5600.0,33.8229,33.8229,33.7604,33.7683,5600.0
2014-06-30 14:55:00,43.22,43.23,43.15,43.15,6400.0,33.7526,33.7604,33.698,33.698,6400.0
2014-06-30 15:00:00,43.16,43.18,43.14,43.15,8600.0,33.7058,33.7214,33.6902,33.698,8600.0
2014-06-30 15:05:00,43.16,43.2,43.16,43.2,5900.0,33.7058,33.737,33.7058,33.737,5900.0
2014-06-30 15:10:00,43.2,43.2,43.15,43.16,6800.0,33.737,33.737,33.698,33.7058,6800.0
2014-06-30 15:15:00,43.15,43.17,43.14,43.17,6200.0,33.698,33.7136,33.6902,33.7136,6200.0
2014-06-30 15:20:00,43.16,43.17,43.14,43.17,8500.0,33.7058,33.7136,33.6902,33.7136,8500.0
2014-06-30 15:25:00,43.17,43.19,43.15,43.19,11800.0,33.7136,33.7292,33.698,33.7292,11800.0
2014-06-30 15:30:00,43.18,43.21,43.18,43.19,17600.0,33.7214,33.7448,33.7214,33.7292,17600.0
2014-06-30 15:35:00,43.19,43.19,43.14,43.15,8800.0,33.7292,33.7292,33.6902,33.698,8800.0
2014-06-30 15:40:00,43.14,43.16,43.13,43.14,20100.0,33.6902,33.7058,33.6824,33.6902,20100.0
2014-06-30 15:45:00,43.13,43.2,43.12,43.19,63000.0,33.6824,33.737,33.6745,33.7292,63000.0
2014-06-30 15:50:00,43.16,43.27,43.16,43.23,39500.0,33.7058,33.7917,33.7058,33.7604,39500.0
2014-06-30 15:55:00,43.23,43.28,43.22,43.24,72100.0,33.7604,33.7995,33.7526,33.7683,72100.0
2014-07-01 09:30:00,43.27,43.52,43.27,43.5,15300.0,33.7917,33.9869,33.7917,33.9713,15300.0
2014-07-01 09:35:00,43.59,43.75,43.45,43.46,9600.0,34.0416,34.1665,33.9323,33.9401,9600.0
2014-07-01 09:40:00,43.48,43.56,43.42,43.48,26600.0,33.9557,34.0182,33.9088,33.9557,26600.0
2014-07-01 09:45:00,43.48,43.58,43.4,43.58,20000.0,33.9557,34.0338,33.8932,34.0338,20000.0
2014-07-01 09:50:00,43.6,43.72,43.6,43.67,120800.0,34.0494,34.1431,34.0494,34.1041,120800.0
2014-07-01 09:55:00,43.66,43.72,43.6,43.68,28500.0,34.0963,34.1431,34.0494,34.1119,28500.0
2014-07-01 10:00:00,43.67,43.73,43.51,43.57,8800.0,34.1041,34.1509,33.9791,34.026,8800.0
2014-07-01 10:05:00,43.59,43.66,43.56,43.65,6200.0,34.0416,34.0963,34.0182,34.0884,6200.0
2014-07-01 10:10:00,43.6,43.65,43.51,43.52,10100.0,34.0494,34.0884,33.9791,33.9869,10100.0
2014-07-01 10:15:00,43.52,43.57,43.49,43.53,10100.0,33.9869,34.026,33.9635,33.9947,10100.0
2014-07-01 10:20:00,43.51,43.53,43.41,43.41,5900.0,33.9791,33.9947,33.901,33.901,5900.0
2014-07-01 10:25:00,43.42,43.45,43.25,43.27,11000.0,33.9088,33.9323,33.7761,33.7917,11000.0
2014-07-01 10:30:00,43.28,43.36,43.26,43.34,4900.0,33.7995,33.862,33.7839,33.8464,4900.0
2014-07-01 10:35:00,43.38,43.4,43.32,43.4,5700.0,33.8776,33.8932,33.8307,33.8932,5700.0
2014-07-01 10:40:00,43.37,43.39,43.29,43.32,10600.0,33.8698,33.8854,33.8073,33.8307,10600.0
2014-07-01 10:45:00,43.32,43.32,43.25,43.26,8200.0,33.8307,33.8307,33.7761,33.7839,8200.0
2014-07-01 10:50:00,43.29,43.33,43.26,43.33,6800.0,33.8073,33.8385,33.7839,33.8385,6800.0
2014-07-01 10:55:00,43.35,43.39,43.25,43.26,11400.0,33.8542,33.8854,33.7761,33.7839,11400.0
2014-07-01 11:00:00,43.26,43.31,43.25,43.26,12500.0,33.7839,33.8229,33.7761,33.7839,12500.0
2014-07-01 11:05:00,43.25,43.28,43.25,43.25,13300.0,33.7761,33.7995,33.7761,33.7761,13300.0
2014-07-01 11:10:00,43.25,43.25,43.17,43.21,10800.0,33.7761,33.7761,33.7136,33.7448,10800.0
2014-07-01 11:15:00,43.2,43.23,43.14,43.18,22400.0,33.737,33.7604,33.6902,33.7214,22400.0
2014-07-01 11:20:00,43.17,43.23,43.16,43.21,32800.0,33.7136,33.7604,33.7058,33.7448,32800.0
2014-07-01 11:25:00,43.22,43.22,43.19,43.2,9300.0,33.7526,33.7526,33.7292,33.737,9300.0
2014-07-01 11:30:00,43.21,43.23,43.18,43.19,8500.0,33.7448,33.7604,33.7214,33.7292,8500.0
2014-07-01 11:35:00,43.18,43.21,43.16,43.19,7700.0,33.7214,33.7448,33.7058,33.7292,7700.0
2014-07-01 11:40:00,43.18,43.2,43.17,43.17,32900.0,33.7214,33.737,33.7136,33.7136,32900.0
2014-07-01 11:45:00,43.17,43.32,43.17,43.32,8700.0,33.7136,33.8307,33.7136,33.8307,8700.0
2014-07-01 11:50:00,43.3,43.3,43.23,43.26,10700.0,33.8151,33.8151,33.7604,33.7839,10700.0
2014-07-01 11:55:00,43.28,43.33,43.28,43.28,7300.0,33.7995,33.8385,33.7995,33.7995,7300.0
2014-07-01 12:00:00,43.29,43.29,43.23,43.23,5500.0,33.8073,33.8073,33.7604,33.7604,5500.0
2014-07-01 12:05:00,43.23,43.25,43.18,43.2,11500.0,33.7604,33.7761,33.7214,33.737,11500.0
2014-07-01 12:10:00,43.21,43.28,43.21,43.28,6900.0,33.7448,33.7995,33.7448,33.7995,6900.0
2014-07-01 12:15:00,43.28,43.28,43.25,43.26,7100.0,33.7995,33.7995,33.7761,33.7839,7100.0
2014-07-01 12:20:00,43.26,43.27,43.25,43.27,8200.0,33.7839,33.7917,33.7761,33.7917,8200.0
2014-07-01 12:25:00,43.26,43.26,43.25,43.26,14400.0,33.7839,33.7839,33.7761,33.7839,14400.0
2014-07-01 12:30:00,43.27,43.28,43.25,43.25,10600.0,33.7917,33.7995,33.7761,33.7761,10600.0
2014-07-01 12:35:00,43.24,43.3,43.23,43.25,9800.0,33.7683,33.8151,33.7604,33.7761,9800.0
2014-07-01 12:40:00,43.25,43.27,43.23,43.24,7900.0,33.7761,33.7917,33.7604,33.7683,7900.0
2014-07-01 12:45:00,43.25,43.29,43.23,43.29,8900.0,33.7761,33.8073,33.7604,33.8073,8900.0
2014-07-01 12:50:00,43.3,43.31,43.27,43.28,7300.0,33.8151,33.8229,33.7917,33.7995,7300.0
2014-07-01 12:55:00,43.28,43.3,43.26,43.29,6700.0,33.7995,33.8151,33.7839,33.8073,6700.0
2014-07-01 13:00:00,43.29,43.33,43.28,43.33,7000.0,33.8073,33.8385,33.7995,33.8385,7000.0
2014-07-01 13:05:00,43.34,43.43,43.34,43.43,7000.0,33.8464,33.9166,33.8464,33.9166,7000.0
2014-07-01 13:10:00,43.42,43.42,43.37,43.39,11500.0,33.9088,33.9088,33.8698,33.8854,11500.0
2014-07-01 13:15:00,43.37,43.38,43.3,43.31,19200.0,33.8698,33.8776,33.8151,33.8229,19200.0
2014-07-01 13:20:00,43.31,43.43,43.31,43.42,10000.0,33.8229,33.9166,33.8229,33.9088,10000.0
2014-07-01 13:25:00,43.4,43.41,43.35,43.35,7500.0,33.8932,33.901,33.8542,33.8542,7500.0
2014-07-01 13:30:00,43.35,43.4,43.34,43.4,15500.0,33.8542,33.8932,33.8464,33.8932,15500.0
2014-07-01 13:35:00,43.38,43.38,43.36,43.36,5100.0,33.8776,33.8776,33.862,33.862,5100.0
2014-07-01 13:40:00,43.35,43.35,43.27,43.31,10100.0,33.8542,33.8542,33.7917,33.8229,10100.0
2014-07-01 13:45:00,43.31,43.32,43.26,43.29,10600.0,33.8229,33.8307,33.7839,33.8073,10600.0
2014-07-01 13:50:00,43.28,43.28,43.24,43.24,12800.0,33.7995,33.7995,33.7683,33.7683,12800.0
2014-07-01 13:55:00,43.23,43.36,43.23,43.35,13000.0,33.7604,33.862,33.7604,33.8542,13000.0
2014-07-01 14:00:00,43.34,43.34,43.29,43.29,3800.0,33.8464,33.8464,33.8073,33.8073,3800.0
2014-07-01 14:05:00,43.29,43.31,43.27,43.27,9100.0,33.8073,33.8229,33.7917,33.7917,9100.0
2014-07-01 14:10:00,43.28,43.28,43.25,43.26,10400.0,33.7995,33.7995,33.7761,33.7839,10400.0
2014-07-01 14:15:00,43.26,43.27,43.25,43.25,12800.0,33.7839,33.7917,33.7761,33.7761,12800.0
2014-07-01 14:20:00,43.24,43.29,43.24,43.28,7700.0,33.7683,33.8073,33.7683,33.7995,7700.0
2014-07-01 14:25:00,43.28,43.29,43.24,43.25,10200.0,33.7995,33.8073,33.7683,33.7761,10200.0
2014-07-01 14:30:00,43.25,43.33,43.24,43.32,8800.0,33.7761,33.8385,33.7683,33.8307,8800.0
2014-07-01 14:35:00,43.32,43.36,43.31,43.32,4900.0,33.8307,33.862,33.8229,33.8307,4900.0
2014-07-01 14:40:00,43.34,43.36,43.27,43.3,7600.0,33.8464,33.862,33.7917,33.8151,7600.0
2014-07-01 14:45:00,43.29,43.3,43.25,43.27,6200.0,33.8073,33.8151,33.7761,33.7917,6200.0
2014-07-01 14:50:00,43.28,43.32,43.26,43.3,8400.0,33.7995,33.8307,33.7839,33.8151,8400.0
2014-07-01 14:55:00,43.31,43.36,43.3,43.36,5700.0,33.8229,33.862,33.8151,33.862,5700.0
2014-07-01 15:00:00,43.35,43.35,43.3,43.33,8800.0,33.8542,33.8542,33.8151,33.8385,8800.0
2014-07-01 15:05:00,43.34,43.38,43.33,43.38,10000.0,33.8464,33.8776,33.8385,33.8776,10000.0
2014-07-01 15:10:00,43.36,43.36,43.3,43.31,6700.0,33.862,33.862,33.8151,33.8229,6700.0
2014-07-01 15:15:00,43.31,43.38,43.26,43.38,19700.0,33.8229,33.8776,33.7839,33.8776,19700.0
2014-07-01 15:20:00,43.37,43.43,43.34,43.43,10500.0,33.8698,33.9166,33.8464,33.9166,10500.0
2014-07-01 15:25:00,43.44,43.52,43.42,43.46,17500.0,33.9244,33.9869,33.9088,33.9401,17500.0
2014-07-01 15:30:00,43.45,43.51,43.45,43.47,11300.0,33.9323,33.9791,33.9323,33.9479,11300.0
2014-07-01 15:35:00,43.47,43.49,43.44,43.44,11000.0,33.9479,33.9635,33.9244,33.9244,11000.0
2014-07-01 15:40:00,43.45,43.46,43.41,43.45,15200.0,33.9323,33.9401,33.901,33.9323,15200.0
2014-07-01 15:45:00,43.46,43.48,43.39,43.39,76100.0,33.9401,33.9557,33.8854,33.8854,76100.0
2014-07-01 15:50:00,43.4,43.46,43.39,43.39,46900.0,33.8932,33.9401,33.8854,33.8854,46900.0
2014-07-01 15:55:00,43.4,43.46,43.34,43.38,87800.0,33.8932,33.9401,33.8464,33.8776,87800.0
2014-07-02 09:30:00,43.2,43.61,43.2,43.51,24700.0,33.737,34.0572,33.737,33.9791,24700.0
2014-07-02 09:35:00,43.57,43.63,43.38,43.58,17300.0,34.026,34.0728,33.8776,34.0338,17300.0
2014-07-02 09:40:00,43.57,43.64,43.35,43.42,21100.0,34.026,34.0806,33.8542,33.9088,21100.0
2014-07-02 09:45:00,43.44,43.44,43.3,43.31,10400.0,33.9244,33.9244,33.8151,33.8229,10400.0
2014-07-02 09:50:00,43.31,43.35,43.24,43.33,5100.0,33.8229,33.8542,33.7683,33.8385,5100.0
2014-07-02 09:55:00,43.32,43.39,43.31,43.31,5600.0,33.8307,33.8854,33.8229,33.8229,5600.0
2014-07-02 10:00:00,43.29,43.36,43.26,43.27,7200.0,33.8073,33.862,33.7839,33.7917,7200.0
2014-07-02 10:05:00,43.3,43.3,43.13,43.15,10700.0,33.8151,33.8151,33.6824,33.698,10700.0
2014-07-02 10:10:00,43.18,43.27,43.18,43.26,4000.0,33.7214,33.7917,33.7214,33.7839,4000.0
2014-07-02 10:15:00,43.24,43.24,43.11,43.16,9500.0,33.7683,33.7683,33.6667,33.7058,9500.0
2014-07-02 10:20:00,43.13,43.13,43.04,43.11,15900.0,33.6824,33.6824,33.6121,33.6667,15900.0
2014-07-02 10:25:00,43.11,43.13,43.04,43.07,9500.0,33.6667,33.6824,33.6121,33.6355,9500.0
2014-07-02 10:30:00,43.05,43.08,43.0,43.04,8400.0,33.6199,33.6433,33.5808,33.6121,8400.0
2014-07-02 10:35:00,43.05,43.14,43.05,43.06,1800.0,33.6199,33.6902,33.6199,33.6277,1800.0
2014-07-02 10:40:00,43.09,43.15,43.07,43.15,6100.0,33.6511,33.698,33.6355,33.698,6100.0
2014-07-02 10:45:00,43.15,43.2,43.08,43.1,19900.0,33.698,33.737,33.6433,33.6589,19900.0
2014-07-02 10:50:00,43.08,43.11,43.01,43.07,3700.0,33.6433,33.6667,33.5886,33.6355,3700.0
2014-07-02 10:55:00,43.08,43.08,43.0,43.02,10000.0,33.6433,33.6433,33.5808,33.5964,10000.0
2014-07-02 11:00:00,43.02,43.03,43.0,43.03,12300.0,33.5964,33.6043,33.5808,33.6043,12300.0
2014-07-02 11:05:00,43.01,43.03,43.0,43.01,10700.0,33.5886,33.6043,33.5808,33.5886,10700.0
2014-07-02 11:10:00,43.02,43.04,43.0,43.02,13000.0,33.5964,33.6121,33.5808,33.5964,13000.0
2014-07-02 11:15:00,43.02,43.03,43.0,43.0,8000.0,33.5964,33.6043,33.5808,33.5808,8000.0
2014-07-02 11:20:00,43.01,43.07,42.96,43.05,20500.0,33.5886,33.6355,33.5496,33.6199,20500.0
2014-07-02 11:25:00,43.05,43.05,42.98,43.0,3000.0,33.6199,33.6199,33.5652,33.5808,3000.0
2014-07-02 11:30:00,43.02,43.04,42.98,43.0,18000.0,33.5964,33.6121,33.5652,33.5808,18000.0
2014-07-02 11:35:00,43.02,43.1,43.0,43.1,6200.0,33.5964,33.6589,33.5808,33.6589,6200.0
2014-07-02 11:40:00,43.07,43.09,43.02,43.04,7600.0,33.6355,33.6511,33.5964,33.6121,7600.0
2014-07-02 11:45:00,43.03,43.05,42.99,43.04,5800.0,33.6043,33.6199,33.573,33.6121,5800.0
2014-07-02 11:50:00,43.02,43.04,42.98,43.03,5800.0,33.5964,33.6121,33.5652,33.6043,5800.0
2014-07-02 11:55:00,43.03,43.03,42.99,42.99,2200.0,33.6043,33.6043,33.573,33.573,2200.0
2014-07-02 12:00:00,42.99,43.01,42.95,42.97,13800.0,33.573,33.5886,33.5418,33.5574,13800.0
2014-07-02 12:05:00,42.97,42.98,42.86,42.88,10900.0,33.5574,33.5652,33.4715,33.4871,10900.0
2014-07-02 12:10:00,42.9,42.91,42.86,42.88,8600.0,33.5027,33.5105,33.4715,33.4871,8600.0
2014-07-02 12:15:00,42.88,42.97,42.87,42.87,12600.0,33.4871,33.5574,33.4793,33.4793,12600.0
2014-07-02 12:20:00,42.89,42.92,42.85,42.89,4600.0,33.4949,33.5184,33.4637,33.4949,4600.0
2014-07-02 12:25:00,42.89,42.91,42.86,42.88,5100.0,33.4949,33.5105,33.4715,33.4871,5100.0
2014-07-02 12:30:00,42.88,42.89,42.84,42.86,5900.0,33.4871,33.4949,33.4559,33.4715,5900.0
2014-07-02 12:35:00,42.87,42.9,42.84,42.84,9900.0,33.4793,33.5027,33.4559,33.4559,9900.0
2014-07-02 12:40:00,42.83,42.86,42.83,42.85,4600.0,33.4481,33.4715,33.4481,33.4637,4600.0
2014-07-02 12:45:00,42.85,42.87,42.84,42.87,4000.0,33.4637,33.4793,33.4559,33.4793,4000.0
2014-07-02 12:50:00,42.87,42.9,42.81,42.81,5200.0,33.4793,33.5027,33.4324,33.4324,5200.0
2014-07-02 12:55:00,42.8,42.87,42.79,42.84,8100.0,33.4246,33.4793,33.4168,33.4559,8100.0
2014-07-02 13:00:00,42.84,42.89,42.84,42.88,4100.0,33.4559,33.4949,33.4559,33.4871,4100.0
2014-07-02 13:05:00,42.88,42.89,42.83,42.88,8000.0,33.4871,33.4949,33.4481,33.4871,8000.0
2014-07-02 13:10:00,42.89,42.89,42.82,42.83,3300.0,33.4949,33.4949,33.4403,33.4481,3300.0
2014-07-02 13:15:00,42.83,42.83,42.78,42.79,6800.0,33.4481,33.4481,33.409,33.4168,6800.0
2014-07-02 13:20:00,42.79,42.86,42.79,42.83,7800.0,33.4168,33.4715,33.4168,33.4481,7800.0
2014-07-02 13:25:00,42.84,42.85,42.75,42.79,20900.0,33.4559,33.4637,33.3856,33.4168,20900.0
2014-07-02 13:30:00,42.8,42.81,42.72,42.74,21500.0,33.4246,33.4324,33.3622,33.3778,21500.0
2014-07-02 13:35:00,42.74,42.78,42.65,42.69,10100.0,33.3778,33.409,33.3075,33.3387,10100.0
2014-07-02 13:40:00,42.68,42.75,42.68,42.74,2900.0,33.3309,33.3856,33.3309,33.3778,2900.0
2014-07-02 13:45:00,42.74,42.79,42.73,42.79,4800.0,33.3778,33.4168,33.37,33.4168,4800.0
2014-07-02 13:50:00,42.79,42.81,42.77,42.77,5200.0,33.4168,33.4324,33.4012,33.4012,5200.0
2014-07-02 13:55:00,42.78,42.81,42.77,42.79,5900.0,33.409,33.4324,33.4012,33.4168,5900.0
2014-07-02 14:00:00,42.79,42.81,42.77,42.77,6700.0,33.4168,33.4324,33.4012,33.4012,6700.0
2014-07-02 14:05:00,42.77,42.77,42.72,42.73,7800.0,33.4012,33.4012,33.3622,33.37,7800.0
2014-07-02 14:10:00,42.73,42.76,42.72,42.73,5400.0,33.37,33.3934,33.3622,33.37,5400.0
2014-07-02 14:15:00,42.72,42.75,42.69,42.69,7200.0,33.3622,33.3856,33.3387,33.3387,7200.0
2014-07-02 14:20:00,42.7,42.74,42.69,42.74,4700.0,33.3465,33.3778,33.3387,33.3778,4700.0
2014-07-02 14:25:00,42.74,42.74,42.7,42.7,5400.0,33.3778,33.3778,33.3465,33.3465,5400.0
2014-07-02 14:30:00,42.69,42.79,42.69,42.74,7000.0,33.3387,33.4168,33.3387,33.3778,7000.0
2014-07-02 14:35:00,42.74,42.74,42.67,42.67,9300.0,33.3778,33.3778,33.3231,33.3231,9300.0
2014-07-02 14:40:00,42.68,42.69,42.62,42.63,12900.0,33.3309,33.3387,33.2841,33.2919,12900.0
2014-07-02 14:45:00,42.63,42.67,42.58,42.59,16300.0,33.2919,33.3231,33.2528,33.2606,16300.0
2014-07-02 14:50:00,42.61,42.66,42.59,42.61,10700.0,33.2763,33.3153,33.2606,33.2763,10700.0
2014-07-02 14:55:00,42.6,42.6,42.52,42.54,15600.0,33.2685,33.2685,33.206,33.2216,15600.0
2014-07-02 15:00:00,42.55,42.58,42.5,42.54,17700.0,33.2294,33.2528,33.1904,33.2216,17700.0
2014-07-02 15:05:00,42.55,42.62,42.54,42.57,11400.0,33.2294,33.2841,33.2216,33.245,11400.0
2014-07-02 15:10:00,42.57,42.62,42.57,42.62,12300.0,33.245,33.2841,33.245,33.2841,12300.0
2014-07-02 15:15:00,42.63,42.64,42.51,42.52,17100.0,33.2919,33.2997,33.1982,33.206,17100.0
2014-07-02 15:20:00,42.52,42.57,42.52,42.55,15000.0,33.206,33.245,33.206,33.2294,15000.0
2014-07-02 15:25:00,42.55,42.59,42.55,42.56,13200.0,33.2294,33.2606,33.2294,33.2372,13200.0
2014-07-02 15:30:00,42.56,42.61,42.53,42.6,16500.0,33.2372,33.2763,33.2138,33.2685,16500.0
2014-07-02 15:35:00,42.6,42.63,42.55,42.63,19000.0,33.2685,33.2919,33.2294,33.2919,19000.0
2014-07-02 15:40:00,42.63,42.63,42.56,42.57,21100.0,33.2919,33.2919,33.2372,33.245,21100.0
2014-07-02 15:45:00,42.57,42.61,42.55,42.56,44700.0,33.245,33.2763,33.2294,33.2372,44700.0
2014-07-02 15:50:00,42.57,42.58,42.52,42.54,45900.0,33.245,33.2528,33.206,33.2216,45900.0
2014-07-02 15:55:00,42.54,42.61,42.53,42.58,54500.0,33.2216,33.2763,33.2138,33.2528,54500.0
2014-07-03 09:30:00,42.83,42.97,42.64,42.91,21800.0,33.4481,33.5574,33.2997,33.5105,21800.0
2014-07-03 09:35:00,42.95,43.39,42.9,43.34,25300.0,33.5418,33.8854,33.5027,33.8464,25300.0
2014-07-03 09:40:00,43.36,43.46,43.28,43.3,9000.0,33.862,33.9401,33.7995,33.8151,9000.0
2014-07-03 09:45:00,43.33,43.33,43.11,43.19,14100.0,33.8385,33.8385,33.6667,33.7292,14100.0
2014-07-03 09:50:00,43.14,43.32,43.12,43.32,12300.0,33.6902,33.8307,33.6745,33.8307,12300.0
2014-07-03 09:55:00,43.35,43.38,43.18,43.3,11800.0,33.8542,33.8776,33.7214,33.8151,11800.0
2014-07-03 10:00:00,43.3,43.52,43.3,43.49,27100.0,33.8151,33.9869,33.8151,33.9635,27100.0
2014-07-03 10:05:00,43.5,43.56,43.46,43.56,18800.0,33.9713,34.0182,33.9401,34.0182,18800.0
2014-07-03 10:10:00,43.56,43.6,43.51,43.58,21300.0,34.0182,34.0494,33.9791,34.0338,21300.0
2014-07-03 10:15:00,43.59,43.59,43.49,43.49,31800.0,34.0416,34.0416,33.9635,33.9635,31800.0
2014-07-03 10:20:00,43.51,43.52,43.42,43.43,20500.0,33.9791,33.9869,33.9088,33.9166,20500.0
2014-07-03 10:25:00,43.45,43.54,43.45,43.54,9200.0,33.9323,34.0025,33.9323,34.0025,9200.0
2014-07-03 10:30:00,43.52,43.62,43.52,43.62,12900.0,33.9869,34.065,33.9869,34.065,12900.0
2014-07-03 10:35:00,43.61,43.61,43.49,43.54,7700.0,34.0572,34.0572,33.9635,34.0025,7700.0
2014-07-03 10:40:00,43.52,43.58,43.47,43.53,6500.0,33.9869,34.0338,33.9479,33.9947,6500.0
2014-07-03 10:45:00,43.55,43.7,43.55,43.69,3800.0,34.0104,34.1275,34.0104,34.1197,3800.0
2014-07-03 10:50:00,43.68,43.68,43.62,43.64,3200.0,34.1119,34.1119,34.065,34.0806,3200.0
2014-07-03 10:55:00,43.62,43.68,43.51,43.68,8800.0,34.065,34.1119,33.9791,34.1119,8800.0
2014-07-03 11:00:00,43.67,43.67,43.58,43.59,4300.0,34.1041,34.1041,34.0338,34.0416,4300.0
2014-07-03 11:05:00,43.57,43.62,43.57,43.61,5500.0,34.026,34.065,34.026,34.0572,5500.0
2014-07-03 11:10:00,43.6,43.65,43.56,43.56,6600.0,34.0494,34.0884,34.0182,34.0182,6600.0
2014-07-03 11:15:00,43.56,43.61,43.55,43.58,7500.0,34.0182,34.0572,34.0104,34.0338,7500.0
2014-07-03 11:20:00,43.57,43.58,43.43,43.43,22300.0,34.026,34.0338,33.9166,33.9166,22300.0
2014-07-03 11:25:00,43.45,43.52,43.44,43.52,9000.0,33.9323,33.9869,33.9244,33.9869,9000.0
2014-07-03 11:30:00,43.53,43.63,43.53,43.63,7000.0,33.9947,34.0728,33.9947,34.0728,7000.0
2014-07-03 11:35:00,43.63,43.7,43.6,43.7,11000.0,34.0728,34.1275,34.0494,34.1275,11000.0
2014-07-03 11:40:00,43.7,43.7,43.61,43.64,8700.0,34.1275,34.1275,34.0572,34.0806,8700.0
2014-07-03 11:45:00,43.64,43.68,43.63,43.64,6500.0,34.0806,34.1119,34.0728,34.0806,6500.0
2014-07-03 11:50:00,43.64,43.79,43.64,43.78,13800.0,34.0806,34.1978,34.0806,34.19,13800.0
2014-07-03 11:55:00,43.78,43.84,43.77,43.84,10600.0,34.19,34.2368,34.1822,34.2368,10600.0
2014-07-03 12:00:00,43.84,43.84,43.76,43.76,13700.0,34.2368,34.2368,34.1744,34.1744,13700.0
2014-07-03 12:05:00,43.76,43.76,43.7,43.72,10500.0,34.1744,34.1744,34.1275,34.1431,10500.0
2014-07-03 12:10:00,43.72,43.75,43.66,43.67,15900.0,34.1431,34.1665,34.0963,34.1041,15900.0
2014-07-03 12:15:00,43.66,43.66,43.59,43.6,12200.0,34.0963,34.0963,34.0416,34.0494,12200.0
2014-07-03 12:20:00,43.59,43.59,43.55,43.56,13900.0,34.0416,34.0416,34.0104,34.0182,13900.0
2014-07-03 12:25:00,43.56,43.56,43.53,43.54,14300.0,34.0182,34.0182,33.9947,34.0025,14300.0
2014-07-03 12:30:00,43.54,43.56,43.46,43.46,27100.0,34.0025,34.0182,33.9401,33.9401,27100.0
2014-07-03 12:35:00,43.46,43.53,43.37,43.38,31500.0,33.9401,33.9947,33.8698,33.8776,31500.0
2014-07-03 12:40:00,43.38,43.48,43.37,43.45,30600.0,33.8776,33.9557,33.8698,33.9323,30600.0
2014-07-03 12:45:00,43.45,43.52,43.37,43.38,46200.0,33.9323,33.9869,33.8698,33.8776,46200.0
2014-07-03 12:50:00,43.37,43.49,43.3,43.3,90700.0,33.8698,33.9635,33.8151,33.8151,90700.0
2014-07-03 12:55:00,43.29,43.36,43.17,43.24,111100.0,33.8073,33.862,33.7136,33.7683,111100.0
2014-07-07 09:30:00,43.22,43.25,43.09,43.17,16200.0,33.7526,33.7761,33.6511,33.7136,16200.0
2014-07-07 09:35:00,43.14,43.18,43.09,43.11,18100.0,33.6902,33.7214,33.6511,33.6667,18100.0
2014-07-07 09:40:00,43.09,43.28,42.98,43.28,19500.0,33.6511,33.7995,33.5652,33.7995,19500.0
2014-07-07 09:45:00,43.32,43.61,43.3,43.59,10400.0,33.8307,34.0572,33.8151,34.0416,10400.0
2014-07-07 09:50:00,43.58,43.58,43.34,43.43,8800.0,34.0338,34.0338,33.8464,33.9166,8800.0
2014-07-07 09:55:00,43.42,43.47,43.34,43.4,7900.0,33.9088,33.9479,33.8464,33.8932,7900.0
2014-07-07 10:00:00,43.42,43.42,43.23,43.35,6800.0,33.9088,33.9088,33.7604,33.8542,6800.0
2014-07-07 10:05:00,43.36,43.4,43.34,43.37,5400.0,33.862,33.8932,33.8464,33.8698,5400.0
2014-07-07 10:10:00,43.37,43.45,43.35,43.41,8400.0,33.8698,33.9323,33.8542,33.901,8400.0
2014-07-07 10:15:00,43.41,43.47,43.34,43.47,11600.0,33.901,33.9479,33.8464,33.9479,11600.0
2014-07-07 10:20:00,43.48,43.52,43.42,43.42,3000.0,33.9557,33.9869,33.9088,33.9088,3000.0
2014-07-07 10:25:00,43.43,43.44,43.25,43.34,5600.0,33.9166,33.9244,33.7761,33.8464,5600.0
2014-07-07 10:30:00,43.35,43.35,43.22,43.26,8000.0,33.8542,33.8542,33.7526,33.7839,8000.0
2014-07-07 10:35:00,43.27,43.31,43.25,43.31,9600.0,33.7917,33.8229,33.7761,33.8229,9600.0
2014-07-07 10:40:00,43.3,43.35,43.29,43.34,4600.0,33.8151,33.8542,33.8073,33.8464,4600.0
2014-07-07 10:45:00,43.33,43.33,43.23,43.23,9500.0,33.8385,33.8385,33.7604,33.7604,9500.0
2014-07-07 10:50:00,43.2,43.21,43.03,43.05,11300.0,33.737,33.7448,33.6043,33.6199,11300.0
2014-07-07 10:55:00,43.06,43.09,43.03,43.07,4800.0,33.6277,33.6511,33.6043,33.6355,4800.0
2014-07-07 11:00:00,43.02,43.04,42.78,42.91,62900.0,33.5964,33.6121,33.409,33.5105,62900.0
2014-07-07 11:05:00,42.91,43.04,42.89,43.0,22900.0,33.5105,33.6121,33.4949,33.5808,22900.0
2014-07-07 11:10:00,43.0,43.11,43.0,43.04,9900.0,33.5808,33.6667,33.5808,33.6121,9900.0
2014-07-07 11:15:00,43.0,43.07,42.93,42.93,8300.0,33.5808,33.6355,33.5262,33.5262,8300.0
2014-07-07 11:20:00,42.93,42.93,42.83,42.91,6500.0,33.5262,33.5262,33.4481,33.5105,6500.0
2014-07-07 11:25:00,42.93,43.02,42.91,42.92,7700.0,33.5262,33.5964,33.5105,33.5184,7700.0
2014-07-07 11:30:00,42.91,43.0,42.9,42.99,6900.0,33.5105,33.5808,33.5027,33.573,6900.0
2014-07-07 11:35:00,43.0,43.0,42.96,42.98,2400.0,33.5808,33.5808,33.5496,33.5652,2400.0
2014-07-07 11:40:00,42.97,42.99,42.9,42.99,3600.0,33.5574,33.573,33.5027,33.573,3600.0
2014-07-07 11:45:00,42.99,43.0,42.86,42.91,9400.0,33.573,33.5808,33.4715,33.5105,9400.0
2014-07-07 11:50:00,42.93,42.94,42.88,42.88,3000.0,33.5262,33.534,33.4871,33.4871,3000.0
2014-07-07 11:55:00,42.88,42.91,42.88,42.91,2600.0,33.4871,33.5105,33.4871,33.5105,2600.0
2014-07-07 12:00:00,42.91,42.96,42.91,42.94,5500.0,33.5105,33.5496,33.5105,33.534,5500.0
2014-07-07 12:05:00,42.94,42.94,42.91,42.91,1200.0,33.534,33.534,33.5105,33.5105,1200.0
2014-07-07 12:10:00,42.93,42.98,42.93,42.95,3200.0,33.5262,33.5652,33.5262,33.5418,3200.0
2014-07-07 12:15:00,42.95,42.97,42.91,42.97,3100.0,33.5418,33.5574,33.5105,33.5574,3100.0
2014-07-07 12:20:00,42.97,42.97,42.95,42.96,1600.0,33.5574,33.5574,33.5418,33.5496,1600.0
2014-07-07 12:25:00,42.96,42.98,42.95,42.98,2600.0,33.5496,33.5652,33.5418,33.5652,2600.0
2014-07-07 12:30:00,42.98,42.99,42.95,42.97,3500.0,33.5652,33.573,33.5418,33.5574,3500.0
2014-07-07 12:35:00,42.97,42.98,42.96,42.98,1800.0,33.5574,33.5652,33.5496,33.5652,1800.0
2014-07-07 12:40:00,42.98,43.02,42.98,43.02,3500.0,33.5652,33.5964,33.5652,33.5964,3500.0
2014-07-07 12:45:00,43.02,43.02,42.93,42.94,5000.0,33.5964,33.5964,33.5262,33.534,5000.0
2014-07-07 12:50:00,42.93,42.98,42.92,42.95,2800.0,33.5262,33.5652,33.5184,33.5418,2800.0
2014-07-07 12:55:00,42.97,43.0,42.97,42.98,2700.0,33.5574,33.5808,33.5574,33.5652,2700.0
2014-07-07 13:00:00,43.0,43.0,42.91,42.92,4300.0,33.5808,33.5808,33.5105,33.5184,4300.0
2014-07-07 13:05:00,42.93,42.93,42.88,42.88,2900.0,33.5262,33.5262,33.4871,33.4871,2900.0
2014-07-07 13:10:00,42.89,42.91,42.87,42.91,3000.0,33.4949,33.5105,33.4793,33.5105,3000.0
2014-07-07 13:15:00,42.91,42.92,42.89,42.89,1700.0,33.5105,33.5184,33.4949,33.4949,1700.0
2014-07-07 13:20:00,42.9,42.94,42.9,42.94,1600.0,33.5027,33.534,33.5027,33.534,1600.0
2014-07-07 13:25:00,42.94,42.95,42.82,42.84,4700.0,33.534,33.5418,33.4403,33.4559,4700.0
2014-07-07 13:30:00,42.84,42.9,42.82,42.9,1800.0,33.4559,33.5027,33.4403,33.5027,1800.0
2014-07-07 13:35:00,42.9,42.9,42.85,42.86,2500.0,33.5027,33.5027,33.4637,33.4715,2500.0
2014-07-07 13:40:00,42.82,42.91,42.82,42.85,4700.0,33.4403,33.5105,33.4403,33.4637,4700.0
2014-07-07 13:45:00,42.86,42.88,42.84,42.88,3600.0,33.4715,33.4871,33.4559,33.4871,3600.0
2014-07-07 13:50:00,42.88,42.88,42.82,42.84,3600.0,33.4871,33.4871,33.4403,33.4559,3600.0
2014-07-07 13:55:00,42.82,42.83,42.8,42.8,3600.0,33.4403,33.4481,33.4246,33.4246,3600.0
2014-07-07 14:00:00,42.8,42.8,42.76,42.8,6200.0,33.4246,33.4246,33.3934,33.4246,6200.0
2014-07-07 14:05:00,42.8,42.82,42.79,42.81,3100.0,33.4246,33.4403,33.4168,33.4324,3100.0
2014-07-07 14:10:00,42.8,42.8,42.75,42.77,3600.0,33.4246,33.4246,33.3856,33.4012,3600.0
2014-07-07 14:15:00,42.78,42.78,42.75,42.75,3200.0,33.409,33.409,33.3856,33.3856,3200.0
2014-07-07 14:20:00,42.76,42.77,42.66,42.69,13600.0,33.3934,33.4012,33.3153,33.3387,13600.0
2014-07-07 14:25:00,42.69,42.73,42.62,42.63,23100.0,33.3387,33.37,33.2841,33.2919,23100.0
2014-07-07 14:30:00,42.6,42.63,42.58,42.58,6500.0,33.2685,33.2919,33.2528,33.2528,6500.0
2014-07-07 14:35:00,42.58,42.58,42.57,42.57,2500.0,33.2528,33.2528,33.245,33.245,2500.0
2014-07-07 14:40:00,42.56,42.62,42.53,42.55,13000.0,33.2372,33.2841,33.2138,33.2294,13000.0
2014-07-07 14:45:00,42.57,42.66,42.57,42.66,3000.0,33.245,33.3153,33.245,33.3153,3000.0
2014-07-07 14:50:00,42.67,42.69,42.63,42.69,2400.0,33.3231,33.3387,33.2919,33.3387,2400.0
2014-07-07 14:55:00,42.69,42.73,42.68,42.73,10600.0,33.3387,33.37,33.3309,33.37,10600.0
2014-07-07 15:00:00,42.74,42.76,42.73,42.74,7500.0,33.3778,33.3934,33.37,33.3778,7500.0
2014-07-07 15:05:00,42.74,42.76,42.7,42.74,3900.0,33.3778,33.3934,33.3465,33.3778,3900.0
2014-07-07 15:10:00,42.72,42.73,42.69,42.69,3200.0,33.3622,33.37,33.3387,33.3387,3200.0
2014-07-07 15:15:00,42.68,42.75,42.63,42.68,9000.0,33.3309,33.3856,33.2919,33.3309,9000.0
2014-07-07 15:20:00,42.68,42.71,42.66,42.71,5200.0,33.3309,33.3544,33.3153,33.3544,5200.0
2014-07-07 15:25:00,42.7,42.71,42.67,42.7,6200.0,33.3465,33.3544,33.3231,33.3465,6200.0
2014-07-07 15:30:00,42.69,42.69,42.62,42.63,13100.0,33.3387,33.3387,33.2841,33.2919,13100.0
2014-07-07 15:35:00,42.62,42.65,42.6,42.61,13300.0,33.2841,33.3075,33.2685,33.2763,13300.0
2014-07-07 15:40:00,42.62,42.63,42.59,42.61,11900.0,33.2841,33.2919,33.2606,33.2763,11900.0
2014-07-07 15:45:00,42.61,42.62,42.56,42.58,29300.0,33.2763,33.2841,33.2372,33.2528,29300.0
2014-07-07 15:50:00,42.58,42.67,42.58,42.61,40700.0,33.2528,33.3231,33.2528,33.2763,40700.0
2014-07-07 15:55:00,42.61,42.63,42.58,42.59,45600.0,33.2763,33.2919,33.2528,33.2606,45600.0
2014-07-08 09:30:00,42.61,42.64,42.2,42.25,18800.0,33.2763,33.2997,32.9561,32.9951,18800.0
2014-07-08 09:35:00,42.36,42.42,42.22,42.22,7100.0,33.081,33.1279,32.9717,32.9717,7100.0
2014-07-08 09:40:00,42.3,42.37,42.15,42.2,6400.0,33.0342,33.0888,32.917,32.9561,6400.0
2014-07-08 09:45:00,42.26,42.26,41.97,41.97,15800.0,33.0029,33.0029,32.7765,32.7765,15800.0
2014-07-08 09:50:00,42.0,42.0,41.66,41.73,67100.0,32.7999,32.7999,32.5344,32.589,67100.0
2014-07-08 09:55:00,41.71,41.79,41.59,41.79,31800.0,32.5734,32.6359,32.4797,32.6359,31800.0
2014-07-08 10:00:00,41.79,41.9,41.56,41.72,113800.0,32.6359,32.7218,32.4563,32.5812,113800.0
2014-07-08 10:05:00,41.75,41.89,41.73,41.82,13800.0,32.6046,32.714,32.589,32.6593,13800.0
2014-07-08 10:10:00,41.82,41.85,41.71,41.77,23600.0,32.6593,32.6827,32.5734,32.6203,23600.0
2014-07-08 10:15:00,41.8,41.86,41.76,41.77,19700.0,32.6437,32.6905,32.6125,32.6203,19700.0
2014-07-08 10:20:00,41.78,41.78,41.63,41.63,13600.0,32.6281,32.6281,32.5109,32.5109,13600.0
2014-07-08 10:25:00,41.63,41.7,41.56,41.62,20000.0,32.5109,32.5656,32.4563,32.5031,20000.0
2014-07-08 10:30:00,41.63,41.63,41.36,41.43,31400.0,32.5109,32.5109,32.3001,32.3547,31400.0
2014-07-08 10:35:00,41.39,41.51,41.35,41.51,13400.0,32.3235,32.4172,32.2923,32.4172,13400.0
2014-07-08 10:40:00,41.52,41.56,41.47,41.5,16300.0,32.425,32.4563,32.386,32.4094,16300.0
2014-07-08 10:45:00,41.5,41.58,41.34,41.57,30800.0,32.4094,32.4719,32.2845,32.4641,30800.0
2014-07-08 10:50:00,41.56,41.59,41.47,41.53,28500.0,32.4563,32.4797,32.386,32.4328,28500.0
2014-07-08 10:55:00,41.53,41.62,41.47,41.56,28400.0,32.4328,32.5031,32.386,32.4563,28400.0
2014-07-08 11:00:00,41.54,41.55,41.47,41.55,10100.0,32.4406,32.4485,32.386,32.4485,10100.0
2014-07-08 11:05:00,41.54,41.54,41.48,41.5,9800.0,32.4406,32.4406,32.3938,32.4094,9800.0
2014-07-08 11:10:00,41.49,41.52,41.45,41.45,6300.0,32.4016,32.425,32.3704,32.3704,6300.0
2014-07-08 11:15:00,41.43,41.5,41.4,41.48,10900.0,32.3547,32.4094,32.3313,32.3938,10900.0
2014-07-08 11:20:00,41.46,41.55,41.45,41.52,10100.0,32.3782,32.4485,32.3704,32.425,10100.0
2014-07-08 11:25:00,41.51,41.53,41.4,41.5,15300.0,32.4172,32.4328,32.3313,32.4094,15300.0
2014-07-08 11:30:00,41.5,41.54,41.46,41.51,11200.0,32.4094,32.4406,32.3782,32.4172,11200.0
2014-07-08 11:35:00,41.52,41.74,41.52,41.7,6900.0,32.425,32.5968,32.425,32.5656,6900.0
2014-07-08 11:40:00,41.7,41.7,41.65,41.67,5400.0,32.5656,32.5656,32.5265,32.5422,5400.0
2014-07-08 11:45:00,41.66,41.74,41.61,41.74,10700.0,32.5344,32.5968,32.4953,32.5968,10700.0
2014-07-08 11:50:00,41.75,41.75,41.5,41.59,29700.0,32.6046,32.6046,32.4094,32.4797,29700.0
2014-07-08 11:55:00,41.59,41.65,41.57,41.65,36700.0,32.4797,32.5265,32.4641,32.5265,36700.0
2014-07-08 12:00:00,41.64,41.64,41.57,41.62,11400.0,32.5187,32.5187,32.4641,32.5031,11400.0
2014-07-08 12:05:00,41.63,41.63,41.53,41.55,6400.0,32.5109,32.5109,32.4328,32.4485,6400.0
2014-07-08 12:10:00,41.54,41.57,41.5,41.52,12100.0,32.4406,32.4641,32.4094,32.425,12100.0
2014-07-08 12:15:00,41.51,41.52,41.34,41.43,15900.0,32.4172,32.425,32.2845,32.3547,15900.0
2014-07-08 12:20:00,41.44,41.55,41.44,41.53,12400.0,32.3625,32.4485,32.3625,32.4328,12400.0
2014-07-08 12:25:00,41.54,41.58,41.54,41.56,2600.0,32.4406,32.4719,32.4406,32.4563,2600.0
2014-07-08 12:30:00,41.58,41.67,41.58,41.62,9300.0,32.4719,32.5422,32.4719,32.5031,9300.0
2014-07-08 12:35:00,41.61,41.62,41.59,41.59,3300.0,32.4953,32.5031,32.4797,32.4797,3300.0
2014-07-08 12:40:00,41.59,41.73,41.58,41.73,6900.0,32.4797,32.589,32.4719,32.589,6900.0
2014-07-08 12:45:00,41.72,41.83,41.72,41.8,23200.0,32.5812,32.6671,32.5812,32.6437,23200.0
2014-07-08 12:50:00,41.8,42.05,41.8,42.01,19200.0,32.6437,32.8389,32.6437,32.8077,19200.0
2014-07-08 12:55:00,42.02,42.02,41.93,41.93,5800.0,32.8155,32.8155,32.7452,32.7452,5800.0
2014-07-08 13:00:00,41.93,41.97,41.91,41.96,4300.0,32.7452,32.7765,32.7296,32.7686,4300.0
2014-07-08 13:05:00,41.95,41.95,41.84,41.84,8100.0,32.7608,32.7608,32.6749,32.6749,8100.0
2014-07-08 13:10:00,41.88,41.91,41.88,41.88,9700.0,32.7062,32.7296,32.7062,32.7062,9700.0
2014-07-08 13:15:00,41.88,41.9,41.86,41.88,10500.0,32.7062,32.7218,32.6905,32.7062,10500.0
2014-07-08 13:20:00,41.87,41.95,41.86,41.95,24800.0,32.6984,32.7608,32.6905,32.7608,24800.0
2014-07-08 13:25:00,41.95,41.98,41.93,41.94,7800.0,32.7608,32.7843,32.7452,32.753,7800.0
2014-07-08 13:30:00,41.96,41.99,41.93,41.98,5500.0,32.7686,32.7921,32.7452,32.7843,5500.0
2014-07-08 13:35:00,41.99,42.02,41.97,42.0,9000.0,32.7921,32.8155,32.7765,32.7999,9000.0
2014-07-08 13:40:00,42.01,42.09,42.01,42.08,21100.0,32.8077,32.8702,32.8077,32.8624,21100.0
2014-07-08 13:45:00,42.08,42.08,42.04,42.05,6400.0,32.8624,32.8624,32.8311,32.8389,6400.0
2014-07-08 13:50:00,42.07,42.07,42.05,42.07,7100.0,32.8545,32.8545,32.8389,32.8545,7100.0
2014-07-08 13:55:00,42.06,42.06,42.02,42.02,6400.0,32.8467,32.8467,32.8155,32.8155,6400.0
2014-07-08 14:00:00,42.02,42.03,41.92,41.96,8000.0,32.8155,32.8233,32.7374,32.7686,8000.0
2014-07-08 14:05:00,41.97,42.04,41.93,42.04,33300.0,32.7765,32.8311,32.7452,32.8311,33300.0
2014-07-08 14:10:00,42.03,42.08,42.02,42.08,6700.0,32.8233,32.8624,32.8155,32.8624,6700.0
2014-07-08 14:15:00,42.07,42.08,42.01,42.05,8600.0,32.8545,32.8624,32.8077,32.8389,8600.0
2014-07-08 14:20:00,42.04,42.05,42.03,42.05,5500.0,32.8311,32.8389,32.8233,32.8389,5500.0
2014-07-08 14:25:00,42.04,42.05,42.02,42.02,6600.0,32.8311,32.8389,32.8155,32.8155,6600.0
2014-07-08 14:30:00,42.02,42.06,42.0,42.0,8000.0,32.8155,32.8467,32.7999,32.7999,8000.0
2014-07-08 14:35:00,41.99,42.0,41.92,41.92,13800.0,32.7921,32.7999,32.7374,32.7374,13800.0
2014-07-08 14:40:00,41.92,41.96,41.87,41.94,11600.0,32.7374,32.7686,32.6984,32.753,11600.0
2014-07-08 14:45:00,41.95,41.95,41.88,41.88,6200.0,32.7608,32.7608,32.7062,32.7062,6200.0
2014-07-08 14:50:00,41.88,41.94,41.88,41.91,14600.0,32.7062,32.753,32.7062,32.7296,14600.0
2014-07-08 14:55:00,41.91,41.93,41.89,41.89,7500.0,32.7296,32.7452,32.714,32.714,7500.0
2014-07-08 15:00:00,41.89,41.89,41.83,41.84,10600.0,32.714,32.714,32.6671,32.6749,10600.0
2014-07-08 15:05:00,41.83,41.86,41.83,41.84,12200.0,32.6671,32.6905,32.6671,32.6749,12200.0
2014-07-08 15:10:00,41.85,41.85,41.81,41.83,16500.0,32.6827,32.6827,32.6515,32.6671,16500.0
2014-07-08 15:15:00,41.83,41.88,41.81,41.82,37900.0,32.6671,32.7062,32.6515,32.6593,37900.0
2014-07-08 15:20:00,41.82,41.83,41.76,41.81,30100.0,32.6593,32.6671,32.6125,32.6515,30100.0
2014-07-08 15:25:00,41.83,41.85,41.8,41.83,15100.0,32.6671,32.6827,32.6437,32.6671,15100.0
2014-07-08 15:30:00,41.82,41.88,41.82,41.87,13400.0,32.6593,32.7062,32.6593,32.6984,13400.0
2014-07-08 15:35:00,41.87,41.92,41.84,41.92,20100.0,32.6984,32.7374,32.6749,32.7374,20100.0
2014-07-08 15:40:00,41.91,41.91,41.83,41.84,30100.0,32.7296,32.7296,32.6671,32.6749,30100.0
2014-07-08 15:45:00,41.85,41.86,41.8,41.8,29000.0,32.6827,32.6905,32.6437,32.6437,29000.0
2014-07-08 15:50:00,41.8,41.84,41.8,41.83,32100.0,32.6437,32.6749,32.6437,32.6671,32100.0
2014-07-08 15:55:00,41.83,41.83,41.77,41.77,69700.0,32.6671,32.6671,32.6203,32.6203,69700.0
2014-07-09 09:30:00,41.95,42.29,41.91,42.29,30200.0,32.7608,33.0264,32.7296,33.0264,30200.0
2014-07-09 09:35:00,42.29,42.39,42.25,42.39,20100.0,33.0264,33.1045,32.9951,33.1045,20100.0
2014-07-09 09:40:00,42.39,42.39,42.2,42.2,10000.0,33.1045,33.1045,32.9561,32.9561,10000.0
2014-07-09 09:45:00,42.21,42.21,42.09,42.12,7500.0,32.9639,32.9639,32.8702,32.8936,7500.0
2014-07-09 09:50:00,42.12,42.14,41.8,41.91,44200.0,32.8936,32.9092,32.6437,32.7296,44200.0
2014-07-09 09:55:00,41.92,42.06,41.86,41.99,12000.0,32.7374,32.8467,32.6905,32.7921,12000.0
2014-07-09 10:00:00,42.05,42.16,42.01,42.13,10200.0,32.8389,32.9248,32.8077,32.9014,10200.0
2014-07-09 10:05:00,42.08,42.22,42.01,42.12,8500.0,32.8624,32.9717,32.8077,32.8936,8500.0
2014-07-09 10:10:00,42.14,42.15,41.89,41.94,18400.0,32.9092,32.917,32.714,32.753,18400.0
2014-07-09 10:15:00,41.92,41.95,41.85,41.89,7300.0,32.7374,32.7608,32.6827,32.714,7300.0
2014-07-09 10:20:00,41.89,42.29,41.89,42.29,13500.0,32.714,33.0264,32.714,33.0264,13500.0
2014-07-09 10:25:00,42.29,42.29,42.16,42.23,10600.0,33.0264,33.0264,32.9248,32.9795,10600.0
2014-07-09 10:30:00,42.23,42.27,42.14,42.24,19400.0,32.9795,33.0107,32.9092,32.9873,19400.0
2014-07-09 10:35:00,42.26,42.32,42.24,42.28,29400.0,33.0029,33.0498,32.9873,33.0185,29400.0
2014-07-09 10:40:00,42.28,42.31,42.26,42.26,39900.0,33.0185,33.042,33.0029,33.0029,39900.0
2014-07-09 10:45:00,42.28,42.32,42.25,42.25,36900.0,33.0185,33.0498,32.9951,32.9951,36900.0
2014-07-09 10:50:00,42.25,42.39,42.22,42.39,12900.0,32.9951,33.1045,32.9717,33.1045,12900.0
2014-07-09 10:55:00,42.36,42.4,42.36,42.39,3200.0,33.081,33.1123,33.081,33.1045,3200.0
2014-07-09 11:00:00,42.39,42.48,42.36,42.48,11600.0,33.1045,33.1747,33.081,33.1747,11600.0
2014-07-09 11:05:00,42.48,42.48,42.39,42.43,7000.0,33.1747,33.1747,33.1045,33.1357,7000.0
2014-07-09 11:10:00,42.44,42.45,42.36,42.45,11800.0,33.1435,33.1513,33.081,33.1513,11800.0
2014-07-09 11:15:00,42.44,42.48,42.42,42.44,11000.0,33.1435,33.1747,33.1279,33.1435,11000.0
2014-07-09 11:20:00,42.42,42.47,42.41,42.44,5300.0,33.1279,33.1669,33.1201,33.1435,5300.0
2014-07-09 11:25:00,42.45,42.46,42.37,42.39,9600.0,33.1513,33.1591,33.0888,33.1045,9600.0
2014-07-09 11:30:00,42.38,42.39,42.29,42.32,18900.0,33.0966,33.1045,33.0264,33.0498,18900.0
2014-07-09 11:35:00,42.33,42.39,42.29,42.37,5200.0,33.0576,33.1045,33.0264,33.0888,5200.0
2014-07-09 11:40:00,42.38,42.44,42.38,42.44,5400.0,33.0966,33.1435,33.0966,33.1435,5400.0
2014-07-09 11:45:00,42.45,42.47,42.44,42.46,2800.0,33.1513,33.1669,33.1435,33.1591,2800.0
2014-07-09 11:50:00,42.46,42.51,42.43,42.51,9900.0,33.1591,33.1982,33.1357,33.1982,9900.0
2014-07-09 11:55:00,42.5,42.66,42.5,42.66,26500.0,33.1904,33.3153,33.1904,33.3153,26500.0
2014-07-09 12:00:00,42.67,42.73,42.66,42.72,9500.0,33.3231,33.37,33.3153,33.3622,9500.0
2014-07-09 12:05:00,42.73,42.73,42.66,42.66,7100.0,33.37,33.37,33.3153,33.3153,7100.0
2014-07-09 12:10:00,42.66,42.71,42.65,42.69,4400.0,33.3153,33.3544,33.3075,33.3387,4400.0
2014-07-09 12:15:00,42.69,42.72,42.67,42.7,8400.0,33.3387,33.3622,33.3231,33.3465,8400.0
2014-07-09 12:20:00,42.7,42.71,42.67,42.71,3700.0,33.3465,33.3544,33.3231,33.3544,3700.0
2014-07-09 12:25:00,42.71,42.74,42.65,42.73,6500.0,33.3544,33.3778,33.3075,33.37,6500.0
2014-07-09 12:30:00,42.73,42.73,42.62,42.67,5900.0,33.37,33.37,33.2841,33.3231,5900.0
2014-07-09 12:35:00,42.67,42.67,42.61,42.61,3800.0,33.3231,33.3231,33.2763,33.2763,3800.0
2014-07-09 12:40:00,42.59,42.6,42.55,42.57,17200.0,33.2606,33.2685,33.2294,33.245,17200.0
2014-07-09 12:45:00,42.57,42.58,42.5,42.51,13000.0,33.245,33.2528,33.1904,33.1982,13000.0
2014-07-09 12:50:00,42.52,42.54,42.51,42.53,4500.0,33.206,33.2216,33.1982,33.2138,4500.0
2014-07-09 12:55:00,42.53,42.57,42.53,42.54,4200.0,33.2138,33.245,33.2138,33.2216,4200.0
2014-07-09 13:00:00,42.55,42.55,42.47,42.48,2700.0,33.2294,33.2294,33.1669,33.1747,2700.0
2014-07-09 13:05:00,42.48,42.48,42.41,42.42,3300.0,33.1747,33.1747,33.1201,33.1279,3300.0
2014-07-09 13:10:00,42.42,42.47,42.41,42.46,3000.0,33.1279,33.1669,33.1201,33.1591,3000.0
2014-07-09 13:15:00,42.46,42.5,42.42,42.42,17800.0,33.1591,33.1904,33.1279,33.1279,17800.0
2014-07-09 13:20:00,42.42,42.42,42.31,42.31,10300.0,33.1279,33.1279,33.042,33.042,10300.0
2014-07-09 13:25:00,42.31,42.36,42.29,42.35,5100.0,33.042,33.081,33.0264,33.0732,5100.0
2014-07-09 13:30:00,42.35,42.39,42.34,42.36,5900.0,33.0732,33.1045,33.0654,33.081,5900.0
2014-07-09 13:35:00,42.36,42.38,42.25,42.34,14200.0,33.081,33.0966,32.9951,33.0654,14200.0
2014-07-09 13:40:00,42.37,42.37,42.33,42.33,6000.0,33.0888,33.0888,33.0576,33.0576,6000.0
2014-07-09 13:45:00,42.31,42.38,42.31,42.38,2500.0,33.042,33.0966,33.042,33.0966,2500.0
2014-07-09 13:50:00,42.39,42.48,42.39,42.48,3800.0,33.1045,33.1747,33.1045,33.1747,3800.0
2014-07-09 13:55:00,42.47,42.51,42.47,42.5,1600.0,33.1669,33.1982,33.1669,33.1904,1600.0
2014-07-09 14:00:00,42.5,42.5,42.38,42.43,10000.0,33.1904,33.1904,33.0966,33.1357,10000.0
2014-07-09 14:05:00,42.43,42.43,42.32,42.38,8500.0,33.1357,33.1357,33.0498,33.0966,8500.0
2014-07-09 14:10:00,42.39,42.47,42.38,42.45,6900.0,33.1045,33.1669,33.0966,33.1513,6900.0
2014-07-09 14:15:00,42.45,42.57,42.45,42.56,3400.0,33.1513,33.245,33.1513,33.2372,3400.0
2014-07-09 14:20:00,42.55,42.55,42.45,42.45,5300.0,33.2294,33.2294,33.1513,33.1513,5300.0
2014-07-09 14:25:00,42.44,42.49,42.41,42.44,5300.0,33.1435,33.1825,33.1201,33.1435,5300.0
2014-07-09 14:30:00,42.46,42.49,42.39,42.47,4500.0,33.1591,33.1825,33.1045,33.1669,4500.0
2014-07-09 14:35:00,42.47,42.48,42.37,42.4,3100.0,33.1669,33.1747,33.0888,33.1123,3100.0
2014-07-09 14:40:00,42.41,42.47,42.35,42.42,12000.0,33.1201,33.1669,33.0732,33.1279,12000.0
2014-07-09 14:45:00,42.44,42.52,42.43,42.49,22700.0,33.1435,33.206,33.1357,33.1825,22700.0
2014-07-09 14:50:00,42.51,42.57,42.49,42.55,6600.0,33.1982,33.245,33.1825,33.2294,6600.0
2014-07-09 14:55:00,42.55,42.55,42.51,42.51,6000.0,33.2294,33.2294,33.1982,33.1982,6000.0
2014-07-09 15:00:00,42.51,42.52,42.47,42.51,6800.0,33.1982,33.206,33.1669,33.1982,6800.0
2014-07-09 15:05:00,42.52,42.58,42.52,42.58,6800.0,33.206,33.2528,33.206,33.2528,6800.0
2014-07-09 15:10:00,42.58,42.62,42.54,42.6,9400.0,33.2528,33.2841,33.2216,33.2685,9400.0
2014-07-09 15:15:00,42.62,42.62,42.5,42.5,10000.0,33.2841,33.2841,33.1904,33.1904,10000.0
2014-07-09 15:20:00,42.51,42.56,42.5,42.54,11500.0,33.1982,33.2372,33.1904,33.2216,11500.0
2014-07-09 15:25:00,42.55,42.62,42.54,42.59,12700.0,33.2294,33.2841,33.2216,33.2606,12700.0
2014-07-09 15:30:00,42.61,42.69,42.58,42.66,16200.0,33.2763,33.3387,33.2528,33.3153,16200.0
2014-07-09 15:35:00,42.68,42.72,42.62,42.69,21100.0,33.3309,33.3622,33.2841,33.3387,21100.0
2014-07-09 15:40:00,42.69,42.76,42.68,42.76,25500.0,33.3387,33.3934,33.3309,33.3934,25500.0
2014-07-09 15:45:00,42.76,42.77,42.67,42.68,29700.0,33.3934,33.4012,33.3231,33.3309,29700.0
2014-07-09 15:50:00,42.68,42.73,42.64,42.71,36400.0,33.3309,33.37,33.2997,33.3544,36400.0
2014-07-09 15:55:00,42.71,42.8,42.71,42.77,74500.0,33.3544,33.4246,33.3544,33.4012,74500.0
2014-07-10 09:30:00,42.02,42.05,41.77,41.87,15600.0,32.8155,32.8389,32.6203,32.6984,15600.0
2014-07-10 09:35:00,41.93,41.93,41.75,41.85,11300.0,32.7452,32.7452,32.6046,32.6827,11300.0
2014-07-10 09:40:00,41.85,41.91,41.55,41.55,12300.0,32.6827,32.7296,32.4485,32.4485,12300.0
2014-07-10 09:45:00,41.55,41.64,41.39,41.54,24000.0,32.4485,32.5187,32.3235,32.4406,24000.0
2014-07-10 09:50:00,41.51,41.71,41.47,41.67,14300.0,32.4172,32.5734,32.386,32.5422,14300.0
2014-07-10 09:55:00,41.69,41.92,41.64,41.86,14300.0,32.5578,32.7374,32.5187,32.6905,14300.0
2014-07-10 10:00:00,41.84,41.9,41.81,41.9,9800.0,32.6749,32.7218,32.6515,32.7218,9800.0
2014-07-10 10:05:00,41.9,41.98,41.78,41.82,13900.0,32.7218,32.7843,32.6281,32.6593,13900.0
2014-07-10 10:10:00,41.82,41.94,41.75,41.85,20400.0,32.6593,32.753,32.6046,32.6827,20400.0
2014-07-10 10:15:00,41.85,41.85,41.75,41.75,9600.0,32.6827,32.6827,32.6046,32.6046,9600.0
2014-07-10 10:20:00,41.79,41.97,41.78,41.96,11600.0,32.6359,32.7765,32.6281,32.7686,11600.0
2014-07-10 10:25:00,41.97,42.06,41.9,42.03,9500.0,32.7765,32.8467,32.7218,32.8233,9500.0
2014-07-10 10:30:00,42.01,42.08,42.01,42.06,2500.0,32.8077,32.8624,32.8077,32.8467,2500.0
2014-07-10 10:35:00,42.02,42.07,41.95,42.0,5500.0,32.8155,32.8545,32.7608,32.7999,5500.0
2014-07-10 10:40:00,42.0,42.04,41.97,42.02,4600.0,32.7999,32.8311,32.7765,32.8155,4600.0
2014-07-10 10:45:00,42.05,42.09,42.01,42.02,5300.0,32.8389,32.8702,32.8077,32.8155,5300.0
2014-07-10 10:50:00,42.03,42.06,41.99,41.99,4300.0,32.8233,32.8467,32.7921,32.7921,4300.0
2014-07-10 10:55:00,42.02,42.13,42.01,42.12,2900.0,32.8155,32.9014,32.8077,32.8936,2900.0
2014-07-10 11:00:00,42.13,42.2,42.11,42.18,3000.0,32.9014,32.9561,32.8858,32.9405,3000.0
2014-07-10 11:05:00,42.19,42.19,42.1,42.11,3800.0,32.9483,32.9483,32.878,32.8858,3800.0
2014-07-10 11:10:00,42.12,42.12,42.02,42.04,3900.0,32.8936,32.8936,32.8155,32.8311,3900.0
2014-07-10 11:15:00,42.04,42.1,41.98,42.1,10400.0,32.8311,32.878,32.7843,32.878,10400.0
2014-07-10 11:20:00,42.1,42.12,42.06,42.1,67100.0,32.878,32.8936,32.8467,32.878,67100.0
2014-07-10 11:25:00,42.09,42.1,42.01,42.06,23100.0,32.8702,32.878,32.8077,32.8467,23100.0
2014-07-10 11:30:00,42.06,42.07,42.03,42.04,11000.0,32.8467,32.8545,32.8233,32.8311,11000.0
2014-07-10 11:35:00,42.05,42.11,42.03,42.1,16900.0,32.8389,32.8858,32.8233,32.878,16900.0
2014-07-10 11:40:00,42.11,42.11,42.08,42.09,17200.0,32.8858,32.8858,32.8624,32.8702,17200.0
2014-07-10 11:45:00,42.1,42.12,42.07,42.07,33200.0,32.878,32.8936,32.8545,32.8545,33200.0
2014-07-10 11:50:00,42.07,42.1,41.99,42.02,38300.0,32.8545,32.878,32.7921,32.8155,38300.0
2014-07-10 11:55:00,42.04,42.13,42.04,42.13,6800.0,32.8311,32.9014,32.8311,32.9014,6800.0
2014-07-10 12:00:00,42.13,42.13,42.09,42.11,3200.0,32.9014,32.9014,32.8702,32.8858,3200.0
2014-07-10 12:05:00,42.11,42.12,42.06,42.07,7100.0,32.8858,32.8936,32.8467,32.8545,7100.0
2014-07-10 12:10:00,42.08,42.13,42.08,42.09,4900.0,32.8624,32.9014,32.8624,32.8702,4900.0
2014-07-10 12:15:00,42.12,42.14,42.07,42.09,4600.0,32.8936,32.9092,32.8545,32.8702,4600.0
2014-07-10 12:20:00,42.09,42.11,42.06,42.06,3800.0,32.8702,32.8858,32.8467,32.8467,3800.0
2014-07-10 12:25:00,42.07,42.12,42.07,42.08,50800.0,32.8545,32.8936,32.8545,32.8624,50800.0
2014-07-10 12:30:00,42.11,42.11,42.01,42.08,18700.0,32.8858,32.8858,32.8077,32.8624,18700.0
2014-07-10 12:35:00,42.11,42.12,42.05,42.06,3300.0,32.8858,32.8936,32.8389,32.8467,3300.0
2014-07-10 12:40:00,42.07,42.1,42.07,42.09,2600.0,32.8545,32.878,32.8545,32.8702,2600.0
2014-07-10 12:45:00,42.06,42.06,42.04,42.06,4600.0,32.8467,32.8467,32.8311,32.8467,4600.0
2014-07-10 12:50:00,42.04,42.05,41.98,41.98,6000.0,32.8311,32.8389,32.7843,32.7843,6000.0
2014-07-10 12:55:00,41.98,42.02,41.98,41.99,3000.0,32.7843,32.8155,32.7843,32.7921,3000.0
2014-07-10 13:00:00,41.98,41.99,41.96,41.99,2000.0,32.7843,32.7921,32.7686,32.7921,2000.0
2014-07-10 13:05:00,42.01,42.05,42.0,42.02,3500.0,32.8077,32.8389,32.7999,32.8155,3500.0
2014-07-10 13:10:00,42.02,42.02,42.02,42.02,100.0,32.8155,32.8155,32.8155,32.8155,100.0
2014-07-10 13:15:00,42.03,42.05,42.03,42.04,4800.0,32.8233,32.8389,32.8233,32.8311,4800.0
2014-07-10 13:20:00,42.03,42.1,41.98,42.08,7200.0,32.8233,32.878,32.7843,32.8624,7200.0
2014-07-10 13:25:00,42.08,42.13,42.07,42.11,4200.0,32.8624,32.9014,32.8545,32.8858,4200.0
2014-07-10 13:30:00,42.12,42.12,42.07,42.07,6600.0,32.8936,32.8936,32.8545,32.8545,6600.0
2014-07-10 13:35:00,42.05,42.12,42.05,42.11,4800.0,32.8389,32.8936,32.8389,32.8858,4800.0
2014-07-10 13:40:00,42.12,42.12,42.06,42.09,2300.0,32.8936,32.8936,32.8467,32.8702,2300.0
2014-07-10 13:45:00,42.09,42.11,42.07,42.09,4200.0,32.8702,32.8858,32.8545,32.8702,4200.0
2014-07-10 13:50:00,42.07,42.09,42.04,42.04,3000.0,32.8545,32.8702,32.8311,32.8311,3000.0
2014-07-10 13:55:00,42.03,42.03,42.0,42.0,4700.0,32.8233,32.8233,32.7999,32.7999,4700.0
2014-07-10 14:00:00,42.0,42.04,42.0,42.04,4600.0,32.7999,32.8311,32.7999,32.8311,4600.0
2014-07-10 14:05:00,42.03,42.07,42.01,42.05,7200.0,32.8233,32.8545,32.8077,32.8389,7200.0
2014-07-10 14:10:00,42.05,42.07,41.99,42.01,5800.0,32.8389,32.8545,32.7921,32.8077,5800.0
2014-07-10 14:15:00,42.03,42.06,42.01,42.02,3500.0,32.8233,32.8467,32.8077,32.8155,3500.0
2014-07-10 14:20:00,42.02,42.04,42.01,42.03,3300.0,32.8155,32.8311,32.8077,32.8233,3300.0
2014-07-10 14:25:00,42.01,42.02,42.0,42.0,3100.0,32.8077,32.8155,32.7999,32.7999,3100.0
2014-07-10 14:30:00,42.01,42.01,41.88,41.89,6400.0,32.8077,32.8077,32.7062,32.714,6400.0
2014-07-10 14:35:00,41.89,41.89,41.86,41.86,4000.0,32.714,32.714,32.6905,32.6905,4000.0
2014-07-10 14:40:00,41.87,41.88,41.77,41.77,7700.0,32.6984,32.7062,32.6203,32.6203,7700.0
2014-07-10 14:45:00,41.78,41.83,41.78,41.79,6700.0,32.6281,32.6671,32.6281,32.6359,6700.0
2014-07-10 14:50:00,41.8,41.86,41.8,41.85,7400.0,32.6437,32.6905,32.6437,32.6827,7400.0
2014-07-10 14:55:00,41.84,41.84,41.77,41.8,12100.0,32.6749,32.6749,32.6203,32.6437,12100.0
2014-07-10 15:00:00,41.78,41.78,41.67,41.69,20300.0,32.6281,32.6281,32.5422,32.5578,20300.0
2014-07-10 15:05:00,41.69,41.76,41.69,41.74,5900.0,32.5578,32.6125,32.5578,32.5968,5900.0
2014-07-10 15:10:00,41.72,41.78,41.7,41.73,6300.0,32.5812,32.6281,32.5656,32.589,6300.0
2014-07-10 15:15:00,41.74,41.75,41.64,41.67,7300.0,32.5968,32.6046,32.5187,32.5422,7300.0
2014-07-10 15:20:00,41.66,41.79,41.66,41.79,18800.0,32.5344,32.6359,32.5344,32.6359,18800.0
2014-07-10 15:25:00,41.8,41.91,41.79,41.91,20100.0,32.6437,32.7296,32.6359,32.7296,20100.0
2014-07-10 15:30:00,41.91,41.91,41.8,41.89,26500.0,32.7296,32.7296,32.6437,32.714,26500.0
2014-07-10 15:35:00,41.9,41.96,41.88,41.92,26500.0,32.7218,32.7686,32.7062,32.7374,26500.0
2014-07-10 15:40:00,41.93,41.96,41.87,41.89,28600.0,32.7452,32.7686,32.6984,32.714,28600.0
2014-07-10 15:45:00,41.88,41.92,41.86,41.88,34000.0,32.7062,32.7374,32.6905,32.7062,34000.0
2014-07-10 15:50:00,41.89,41.9,41.77,41.77,162800.0,32.714,32.7218,32.6203,32.6203,162800.0
2014-07-10 15:55:00,41.78,41.79,41.68,41.7,153000.0,32.6281,32.6359,32.55,32.5656,153000.0
2014-07-11 09:30:00,41.73,41.84,41.56,41.71,14900.0,32.589,32.6749,32.4563,32.5734,14900.0
2014-07-11 09:35:00,41.75,41.79,41.51,41.64,15200.0,32.6046,32.6359,32.4172,32.5187,15200.0
2014-07-11 09:40:00,41.59,41.59,41.42,41.53,8500.0,32.4797,32.4797,32.3469,32.4328,8500.0
2014-07-11 09:45:00,41.55,41.57,41.37,41.5,59100.0,32.4485,32.4641,32.3079,32.4094,59100.0
2014-07-11 09:50:00,41.5,41.56,41.5,41.5,11900.0,32.4094,32.4563,32.4094,32.4094,11900.0
2014-07-11 09:55:00,41.54,41.66,41.49,41.55,9000.0,32.4406,32.5344,32.4016,32.4485,9000.0
2014-07-11 10:00:00,41.55,41.6,41.4,41.51,11500.0,32.4485,32.4875,32.3313,32.4172,11500.0
2014-07-11 10:05:00,41.52,41.57,41.47,41.52,5900.0,32.425,32.4641,32.386,32.425,5900.0
2014-07-11 10:10:00,41.56,41.71,41.51,41.69,8000.0,32.4563,32.5734,32.4172,32.5578,8000.0
2014-07-11 10:15:00,41.71,41.92,41.63,41.89,31400.0,32.5734,32.7374,32.5109,32.714,31400.0
2014-07-11 10:20:00,41.86,41.87,41.7,41.7,38700.0,32.6905,32.6984,32.5656,32.5656,38700.0
2014-07-11 10:25:00,41.71,41.73,41.66,41.7,6300.0,32.5734,32.589,32.5344,32.5656,6300.0
2014-07-11 10:30:00,41.74,41.75,41.62,41.64,6900.0,32.5968,32.6046,32.5031,32.5187,6900.0
2014-07-11 10:35:00,41.68,41.73,41.64,41.67,4100.0,32.55,32.589,32.5187,32.5422,4100.0
2014-07-11 10:40:00,41.67,41.69,41.51,41.58,9500.0,32.5422,32.5578,32.4172,32.4719,9500.0
2014-07-11 10:45:00,41.57,41.58,41.53,41.56,2800.0,32.4641,32.4719,32.4328,32.4563,2800.0
2014-07-11 10:50:00,41.55,41.61,41.52,41.59,4600.0,32.4485,32.4953,32.425,32.4797,4600.0
2014-07-11 10:55:00,41.6,41.6,41.49,41.55,7900.0,32.4875,32.4875,32.4016,32.4485,7900.0
2014-07-11 11:00:00,41.57,41.57,41.43,41.46,10100.0,32.4641,32.4641,32.3547,32.3782,10100.0
2014-07-11 11:05:00,41.46,41.47,41.38,41.42,6100.0,32.3782,32.386,32.3157,32.3469,6100.0
2014-07-11 11:10:00,41.38,41.41,41.36,41.4,16000.0,32.3157,32.3391,32.3001,32.3313,16000.0
2014-07-11 11:15:00,41.4,41.47,41.4,41.46,8300.0,32.3313,32.386,32.3313,32.3782,8300.0
2014-07-11 11:20:00,41.44,41.52,41.42,41.49,5000.0,32.3625,32.425,32.3469,32.4016,5000.0
2014-07-11 11:25:00,41.46,41.47,41.37,41.45,15000.0,32.3782,32.386,32.3079,32.3704,15000.0
2014-07-11 11:30:00,41.48,41.54,41.42,41.47,7500.0,32.3938,32.4406,32.3469,32.386,7500.0
2014-07-11 11:35:00,41.47,41.47,41.37,41.38,4000.0,32.386,32.386,32.3079,32.3157,4000.0
2014-07-11 11:40:00,41.39,41.41,41.32,41.34,23000.0,32.3235,32.3391,32.2688,32.2845,23000.0
2014-07-11 11:45:00,41.34,41.34,41.31,41.32,2700.0,32.2845,32.2845,32.261,32.2688,2700.0
2014-07-11 11:50:00,41.31,41.37,41.27,41.37,6500.0,32.261,32.3079,32.2298,32.3079,6500.0
2014-07-11 11:55:00,41.38,41.38,41.3,41.33,9300.0,32.3157,32.3157,32.2532,32.2766,9300.0
2014-07-11 12:00:00,41.35,41.36,41.31,41.33,2700.0,32.2923,32.3001,32.261,32.2766,2700.0
2014-07-11 12:05:00,41.34,41.34,41.3,41.33,3800.0,32.2845,32.2845,32.2532,32.2766,3800.0
2014-07-11 12:10:00,41.33,41.35,41.31,41.33,1800.0,32.2766,32.2923,32.261,32.2766,1800.0
2014-07-11 12:15:00,41.36,41.41,41.35,41.36,2200.0,32.3001,32.3391,32.2923,32.3001,2200.0
2014-07-11 12:20:00,41.36,41.37,41.32,41.34,5600.0,32.3001,32.3079,32.2688,32.2845,5600.0
2014-07-11 12:25:00,41.36,41.37,41.32,41.36,3200.0,32.3001,32.3079,32.2688,32.3001,3200.0
2014-07-11 12:30:00,41.39,41.4,41.36,41.36,1500.0,32.3235,32.3313,32.3001,32.3001,1500.0
2014-07-11 12:35:00,41.37,41.4,41.37,41.4,1300.0,32.3079,32.3313,32.3079,32.3313,1300.0
2014-07-11 12:40:00,41.41,41.45,41.41,41.44,2900.0,32.3391,32.3704,32.3391,32.3625,2900.0
2014-07-11 12:45:00,41.44,41.44,41.4,41.41,10200.0,32.3625,32.3625,32.3313,32.3391,10200.0
2014-07-11 12:50:00,41.42,41.45,41.41,41.45,2700.0,32.3469,32.3704,32.3391,32.3704,2700.0
2014-07-11 12:55:00,41.48,41.53,41.47,41.49,3100.0,32.3938,32.4328,32.386,32.4016,3100.0
2014-07-11 13:00:00,41.51,41.53,41.47,41.47,3400.0,32.4172,32.4328,32.386,32.386,3400.0
2014-07-11 13:05:00,41.49,41.51,41.48,41.49,1300.0,32.4016,32.4172,32.3938,32.4016,1300.0
2014-07-11 13:10:00,41.49,41.54,41.48,41.54,8900.0,32.4016,32.4406,32.3938,32.4406,8900.0
2014-07-11 13:15:00,41.55,41.62,41.54,41.55,12300.0,32.4485,32.5031,32.4406,32.4485,12300.0
2014-07-11 13:20:00,41.57,41.59,41.57,41.57,2900.0,32.4641,32.4797,32.4641,32.4641,2900.0
2014-07-11 13:25:00,41.59,41.64,41.57,41.6,2600.0,32.4797,32.5187,32.4641,32.4875,2600.0
2014-07-11 13:30:00,41.61,41.62,41.56,41.61,4500.0,32.4953,32.5031,32.4563,32.4953,4500.0
2014-07-11 13:35:00,41.61,41.64,41.59,41.59,2500.0,32.4953,32.5187,32.4797,32.4797,2500.0
2014-07-11 13:40:00,41.6,41.63,41.58,41.6,3200.0,32.4875,32.5109,32.4719,32.4875,3200.0
2014-07-11 13:45:00,41.61,41.61,41.58,41.58,2200.0,32.4953,32.4953,32.4719,32.4719,2200.0
2014-07-11 13:50:00,41.59,41.6,41.53,41.59,16700.0,32.4797,32.4875,32.4328,32.4797,16700.0
2014-07-11 13:55:00,41.59,41.61,41.47,41.47,15800.0,32.4797,32.4953,32.386,32.386,15800.0
2014-07-11 14:00:00,41.49,41.49,41.44,41.44,2600.0,32.4016,32.4016,32.3625,32.3625,2600.0
2014-07-11 14:05:00,41.44,41.53,41.43,41.51,4800.0,32.3625,32.4328,32.3547,32.4172,4800.0
2014-07-11 14:10:00,41.51,41.52,41.45,41.47,4900.0,32.4172,32.425,32.3704,32.386,4900.0
2014-07-11 14:15:00,41.47,41.47,41.46,41.46,2400.0,32.386,32.386,32.3782,32.3782,2400.0
2014-07-11 14:20:00,41.46,41.49,41.46,41.49,2500.0,32.3782,32.4016,32.3782,32.4016,2500.0
2014-07-11 14:25:00,41.5,41.52,41.5,41.51,4200.0,32.4094,32.425,32.4094,32.4172,4200.0
2014-07-11 14:30:00,41.51,41.52,41.5,41.52,4100.0,32.4172,32.425,32.4094,32.425,4100.0
2014-07-11 14:35:00,41.53,41.54,41.5,41.53,5100.0,32.4328,32.4406,32.4094,32.4328,5100.0
2014-07-11 14:40:00,41.52,41.52,41.51,41.51,4200.0,32.425,32.425,32.4172,32.4172,4200.0
2014-07-11 14:45:00,41.51,41.51,41.49,41.49,3200.0,32.4172,32.4172,32.4016,32.4016,3200.0
2014-07-11 14:50:00,41.48,41.48,41.45,41.47,5500.0,32.3938,32.3938,32.3704,32.386,5500.0
2014-07-11 14:55:00,41.46,41.48,41.44,41.47,6000.0,32.3782,32.3938,32.3625,32.386,6000.0
2014-07-11 15:00:00,41.47,41.49,41.44,41.46,4500.0,32.386,32.4016,32.3625,32.3782,4500.0
2014-07-11 15:05:00,41.47,41.5,41.47,41.49,3000.0,32.386,32.4094,32.386,32.4016,3000.0
2014-07-11 15:10:00,41.5,41.5,41.45,41.46,3800.0,32.4094,32.4094,32.3704,32.3782,3800.0
2014-07-11 15:15:00,41.47,41.49,41.44,41.44,4900.0,32.386,32.4016,32.3625,32.3625,4900.0
2014-07-11 15:20:00,41.45,41.46,41.41,41.43,9600.0,32.3704,32.3782,32.3391,32.3547,9600.0
2014-07-11 15:25:00,41.43,41.45,41.4,41.43,15600.0,32.3547,32.3704,32.3313,32.3547,15600.0
2014-07-11 15:30:00,41.43,41.44,41.38,41.4,12200.0,32.3547,32.3625,32.3157,32.3313,12200.0
2014-07-11 15:35:00,41.4,41.43,41.39,41.42,15500.0,32.3313,32.3547,32.3235,32.3469,15500.0
2014-07-11 15:40:00,41.41,41.41,41.35,41.35,15400.0,32.3391,32.3391,32.2923,32.2923,15400.0
2014-07-11 15:45:00,41.36,41.36,41.3,41.31,41300.0,32.3001,32.3001,32.2532,32.261,41300.0
2014-07-11 15:50:00,41.31,41.31,41.25,41.25,44300.0,32.261,32.261,32.2142,32.2142,44300.0
2014-07-11 15:55:00,41.26,41.29,41.25,41.29,63500.0,32.222,32.2454,32.2142,32.2454,63500.0
2014-07-14 09:30:00,41.67,41.67,41.23,41.25,33200.0,32.5422,32.5422,32.1985,32.2142,33200.0
2014-07-14 09:35:00,41.25,41.55,41.22,41.46,15200.0,32.2142,32.4485,32.1907,32.3782,15200.0
2014-07-14 09:40:00,41.44,41.54,41.18,41.51,29500.0,32.3625,32.4406,32.1595,32.4172,29500.0
2014-07-14 09:45:00,41.51,41.68,41.5,41.66,5300.0,32.4172,32.55,32.4094,32.5344,5300.0
2014-07-14 09:50:00,41.66,41.68,41.59,41.61,39700.0,32.5344,32.55,32.4797,32.4953,39700.0
2014-07-14 09:55:00,41.61,41.63,41.59,41.61,10600.0,32.4953,32.5109,32.4797,32.4953,10600.0
2014-07-14 10:00:00,41.61,41.64,41.57,41.59,7200.0,32.4953,32.5187,32.4641,32.4797,7200.0
2014-07-14 10:05:00,41.61,41.61,41.48,41.5,23300.0,32.4953,32.4953,32.3938,32.4094,23300.0
2014-07-14 10:10:00,41.48,41.57,41.47,41.56,7000.0,32.3938,32.4641,32.386,32.4563,7000.0
2014-07-14 10:15:00,41.61,41.61,41.48,41.48,5100.0,32.4953,32.4953,32.3938,32.3938,5100.0
2014-07-14 10:20:00,41.48,41.55,41.46,41.55,4900.0,32.3938,32.4485,32.3782,32.4485,4900.0
2014-07-14 10:25:00,41.56,41.56,41.5,41.5,4200.0,32.4563,32.4563,32.4094,32.4094,4200.0
2014-07-14 10:30:00,41.51,41.61,41.48,41.6,2700.0,32.4172,32.4953,32.3938,32.4875,2700.0
2014-07-14 10:35:00,41.6,41.61,41.55,41.55,16700.0,32.4875,32.4953,32.4485,32.4485,16700.0
2014-07-14 10:40:00,41.57,41.6,41.57,41.57,3800.0,32.4641,32.4875,32.4641,32.4641,3800.0
2014-07-14 10:45:00,41.59,41.65,41.59,41.59,13700.0,32.4797,32.5265,32.4797,32.4797,13700.0
2014-07-14 10:50:00,41.62,41.63,41.55,41.61,47600.0,32.5031,32.5109,32.4485,32.4953,47600.0
2014-07-14 10:55:00,41.59,41.64,41.59,41.62,28400.0,32.4797,32.5187,32.4797,32.5031,28400.0
2014-07-14 11:00:00,41.63,41.65,41.59,41.6,14700.0,32.5109,32.5265,32.4797,32.4875,14700.0
2014-07-14 11:05:00,41.61,41.67,41.61,41.66,19700.0,32.4953,32.5422,32.4953,32.5344,19700.0
2014-07-14 11:10:00,41.67,41.7,41.65,41.65,20800.0,32.5422,32.5656,32.5265,32.5265,20800.0
2014-07-14 11:15:00,41.66,41.7,41.65,41.67,4200.0,32.5344,32.5656,32.5265,32.5422,4200.0
2014-07-14 11:20:00,41.68,41.75,41.66,41.75,9600.0,32.55,32.6046,32.5344,32.6046,9600.0
2014-07-14 11:25:00,41.77,41.86,41.76,41.84,32200.0,32.6203,32.6905,32.6125,32.6749,32200.0
2014-07-14 11:30:00,41.84,41.84,41.77,41.77,6200.0,32.6749,32.6749,32.6203,32.6203,6200.0
2014-07-14 11:35:00,41.76,41.76,41.68,41.72,4800.0,32.6125,32.6125,32.55,32.5812,4800.0
2014-07-14 11:40:00,41.7,41.75,41.7,41.72,9200.0,32.5656,32.6046,32.5656,32.5812,9200.0
2014-07-14 11:45:00,41.71,41.75,41.7,41.71,4900.0,32.5734,32.6046,32.5656,32.5734,4900.0
2014-07-14 11:50:00,41.72,41.73,41.69,41.71,2500.0,32.5812,32.589,32.5578,32.5734,2500.0
2014-07-14 11:55:00,41.71,41.75,41.71,41.71,6200.0,32.5734,32.6046,32.5734,32.5734,6200.0
2014-07-14 12:00:00,41.7,41.72,41.7,41.72,1600.0,32.5656,32.5812,32.5656,32.5812,1600.0
2014-07-14 12:05:00,41.73,41.75,41.71,41.71,3700.0,32.589,32.6046,32.5734,32.5734,3700.0
2014-07-14 12:10:00,41.71,41.73,41.68,41.7,3400.0,32.5734,32.589,32.55,32.5656,3400.0
2014-07-14 12:15:00,41.69,41.72,41.68,41.71,2300.0,32.5578,32.5812,32.55,32.5734,2300.0
2014-07-14 12:20:00,41.71,41.71,41.65,41.68,3400.0,32.5734,32.5734,32.5265,32.55,3400.0
2014-07-14 12:25:00,41.67,41.67,41.61,41.63,4100.0,32.5422,32.5422,32.4953,32.5109,4100.0
2014-07-14 12:30:00,41.65,41.66,41.64,41.64,2500.0,32.5265,32.5344,32.5187,32.5187,2500.0
2014-07-14 12:35:00,41.65,41.66,41.61,41.63,4100.0,32.5265,32.5344,32.4953,32.5109,4100.0
2014-07-14 12:40:00,41.63,41.68,41.59,41.6,3500.0,32.5109,32.55,32.4797,32.4875,3500.0
2014-07-14 12:45:00,41.59,41.59,41.55,41.55,3600.0,32.4797,32.4797,32.4485,32.4485,3600.0
2014-07-14 12:50:00,41.55,41.56,41.45,41.48,12500.0,32.4485,32.4563,32.3704,32.3938,12500.0
2014-07-14 12:55:00,41.47,41.47,41.46,41.46,900.0,32.386,32.386,32.3782,32.3782,900.0
2014-07-14 13:00:00,41.47,41.48,41.46,41.47,1500.0,32.386,32.3938,32.3782,32.386,1500.0
2014-07-14 13:05:00,41.48,41.48,41.42,41.47,3800.0,32.3938,32.3938,32.3469,32.386,3800.0
2014-07-14 13:10:00,41.47,41.47,41.4,41.42,4700.0,32.386,32.386,32.3313,32.3469,4700.0
2014-07-14 13:15:00,41.43,41.45,41.42,41.44,2400.0,32.3547,32.3704,32.3469,32.3625,2400.0
2014-07-14 13:20:00,41.45,41.46,41.42,41.45,3800.0,32.3704,32.3782,32.3469,32.3704,3800.0
2014-07-14 13:25:00,41.47,41.47,41.4,41.41,2800.0,32.386,32.386,32.3313,32.3391,2800.0
2014-07-14 13:30:00,41.42,41.45,41.37,41.44,6500.0,32.3469,32.3704,32.3079,32.3625,6500.0
2014-07-14 13:35:00,41.44,41.44,41.37,41.38,9900.0,32.3625,32.3625,32.3079,32.3157,9900.0
2014-07-14 13:40:00,41.41,41.44,41.35,41.44,23300.0,32.3391,32.3625,32.2923,32.3625,23300.0
2014-07-14 13:45:00,41.44,41.51,41.43,41.5,9200.0,32.3625,32.4172,32.3547,32.4094,9200.0
2014-07-14 13:50:00,41.49,41.49,41.46,41.47,10000.0,32.4016,32.4016,32.3782,32.386,10000.0
2014-07-14 13:55:00,41.47,41.52,41.44,41.48,26600.0,32.386,32.425,32.3625,32.3938,26600.0
2014-07-14 14:00:00,41.46,41.46,41.4,41.4,18700.0,32.3782,32.3782,32.3313,32.3313,18700.0
2014-07-14 14:05:00,41.42,41.42,41.38,41.4,8500.0,32.3469,32.3469,32.3157,32.3313,8500.0
2014-07-14 14:10:00,41.4,41.41,41.39,41.39,2800.0,32.3313,32.3391,32.3235,32.3235,2800.0
2014-07-14 14:15:00,41.4,41.42,41.39,41.4,8800.0,32.3313,32.3469,32.3235,32.3313,8800.0
2014-07-14 14:20:00,41.41,41.44,41.39,41.39,10600.0,32.3391,32.3625,32.3235,32.3235,10600.0
2014-07-14 14:25:00,41.4,41.44,41.38,41.38,6700.0,32.3313,32.3625,32.3157,32.3157,6700.0
2014-07-14 14:30:00,41.4,41.41,41.39,41.4,4000.0,32.3313,32.3391,32.3235,32.3313,4000.0
2014-07-14 14:35:00,41.4,41.43,41.39,41.43,5800.0,32.3313,32.3547,32.3235,32.3547,5800.0
2014-07-14 14:40:00,41.42,41.45,41.4,41.41,5900.0,32.3469,32.3704,32.3313,32.3391,5900.0
2014-07-14 14:45:00,41.41,41.41,41.39,41.41,5000.0,32.3391,32.3391,32.3235,32.3391,5000.0
2014-07-14 14:50:00,41.42,41.43,41.39,41.41,9800.0,32.3469,32.3547,32.3235,32.3391,9800.0
2014-07-14 14:55:00,41.41,41.43,41.41,41.41,5000.0,32.3391,32.3547,32.3391,32.3391,5000.0
2014-07-14 15:00:00,41.41,41.43,41.41,41.42,2800.0,32.3391,32.3547,32.3391,32.3469,2800.0
2014-07-14 15:05:00,41.42,41.42,41.41,41.41,5800.0,32.3469,32.3469,32.3391,32.3391,5800.0
2014-07-14 15:10:00,41.41,41.45,41.41,41.41,8100.0,32.3391,32.3704,32.3391,32.3391,8100.0
2014-07-14 15:15:00,41.42,41.45,41.4,41.42,7500.0,32.3469,32.3704,32.3313,32.3469,7500.0
2014-07-14 15:20:00,41.44,41.46,41.43,41.46,6800.0,32.3625,32.3782,32.3547,32.3782,6800.0
2014-07-14 15:25:00,41.46,41.48,41.46,41.48,6900.0,32.3782,32.3938,32.3782,32.3938,6900.0
2014-07-14 15:30:00,41.47,41.5,41.47,41.49,14900.0,32.386,32.4094,32.386,32.4016,14900.0
2014-07-14 15:35:00,41.5,41.54,41.5,41.53,11400.0,32.4094,32.4406,32.4094,32.4328,11400.0
2014-07-14 15:40:00,41.54,41.54,41.52,41.53,15200.0,32.4406,32.4406,32.425,32.4328,15200.0
2014-07-14 15:45:00,41.52,41.54,41.52,41.53,46100.0,32.425,32.4406,32.425,32.4328,46100.0
2014-07-14 15:50:00,41.52,41.52,41.46,41.48,26500.0,32.425,32.425,32.3782,32.3938,26500.0
2014-07-14 15:55:00,41.47,41.48,41.43,41.46,36000.0,32.386,32.3938,32.3547,32.3782,36000.0
2014-07-15 09:30:00,41.56,41.77,41.27,41.64,24100.0,32.4563,32.6203,32.2298,32.5187,24100.0
2014-07-15 09:35:00,41.64,41.68,41.56,41.56,33800.0,32.5187,32.55,32.4563,32.4563,33800.0
2014-07-15 09:40:00,41.56,41.62,41.48,41.52,22800.0,32.4563,32.5031,32.3938,32.425,22800.0
2014-07-15 09:45:00,41.52,41.61,41.49,41.49,20900.0,32.425,32.4953,32.4016,32.4016,20900.0
2014-07-15 09:50:00,41.52,41.6,41.27,41.31,23600.0,32.425,32.4875,32.2298,32.261,23600.0
2014-07-15 09:55:00,41.33,41.4,41.27,41.34,13700.0,32.2766,32.3313,32.2298,32.2845,13700.0
2014-07-15 10:00:00,41.34,41.58,41.34,41.5,11400.0,32.2845,32.4719,32.2845,32.4094,11400.0
2014-07-15 10:05:00,41.52,41.63,41.51,41.62,5400.0,32.425,32.5109,32.4172,32.5031,5400.0
2014-07-15 10:10:00,41.6,41.63,41.48,41.51,20400.0,32.4875,32.5109,32.3938,32.4172,20400.0
2014-07-15 10:15:00,41.49,41.6,41.47,41.57,9200.0,32.4016,32.4875,32.386,32.4641,9200.0
2014-07-15 10:20:00,41.57,41.62,41.53,41.54,16200.0,32.4641,32.5031,32.4328,32.4406,16200.0
2014-07-15 10:25:00,41.57,41.62,41.48,41.62,11200.0,32.4641,32.5031,32.3938,32.5031,11200.0
2014-07-15 10:30:00,41.59,41.62,41.55,41.58,8300.0,32.4797,32.5031,32.4485,32.4719,8300.0
2014-07-15 10:35:00,41.61,41.66,41.38,41.38,23700.0,32.4953,32.5344,32.3157,32.3157,23700.0
2014-07-15 10:40:00,41.38,41.44,41.27,41.43,4100.0,32.3157,32.3625,32.2298,32.3547,4100.0
2014-07-15 10:45:00,41.4,41.4,41.14,41.16,18600.0,32.3313,32.3313,32.1283,32.1439,18600.0
2014-07-15 10:50:00,41.16,41.21,41.12,41.2,12000.0,32.1439,32.1829,32.1126,32.1751,12000.0
2014-07-15 10:55:00,41.22,41.28,41.21,41.23,2400.0,32.1907,32.2376,32.1829,32.1985,2400.0
2014-07-15 11:00:00,41.23,41.24,41.15,41.15,5000.0,32.1985,32.2064,32.1361,32.1361,5000.0
2014-07-15 11:05:00,41.15,41.28,41.15,41.28,3200.0,32.1361,32.2376,32.1361,32.2376,3200.0
2014-07-15 11:10:00,41.27,41.39,41.25,41.35,7300.0,32.2298,32.3235,32.2142,32.2923,7300.0
2014-07-15 11:15:00,41.34,41.39,41.33,41.39,1700.0,32.2845,32.3235,32.2766,32.3235,1700.0
2014-07-15 11:20:00,41.42,41.45,41.34,41.39,6100.0,32.3469,32.3704,32.2845,32.3235,6100.0
2014-07-15 11:25:00,41.38,41.39,41.3,41.35,9700.0,32.3157,32.3235,32.2532,32.2923,9700.0
2014-07-15 11:30:00,41.34,41.39,41.29,41.32,12500.0,32.2845,32.3235,32.2454,32.2688,12500.0
2014-07-15 11:35:00,41.34,41.36,41.27,41.28,8800.0,32.2845,32.3001,32.2298,32.2376,8800.0
2014-07-15 11:40:00,41.35,41.36,41.26,41.29,25700.0,32.2923,32.3001,32.222,32.2454,25700.0
2014-07-15 11:45:00,41.28,41.33,41.22,41.22,45200.0,32.2376,32.2766,32.1907,32.1907,45200.0
2014-07-15 11:50:00,41.25,41.28,41.17,41.19,22500.0,32.2142,32.2376,32.1517,32.1673,22500.0
2014-07-15 11:55:00,41.16,41.17,41.08,41.11,6100.0,32.1439,32.1517,32.0814,32.1048,6100.0
2014-07-15 12:00:00,41.12,41.12,41.03,41.04,7600.0,32.1126,32.1126,32.0424,32.0502,7600.0
2014-07-15 12:05:00,41.04,41.06,40.95,40.95,9300.0,32.0502,32.0658,31.9799,31.9799,9300.0
2014-07-15 12:10:00,40.99,41.14,40.99,41.14,7100.0,32.0111,32.1283,32.0111,32.1283,7100.0
2014-07-15 12:15:00,41.15,41.27,41.15,41.21,31000.0,32.1361,32.2298,32.1361,32.1829,31000.0
2014-07-15 12:20:00,41.2,41.25,41.18,41.23,6400.0,32.1751,32.2142,32.1595,32.1985,6400.0
2014-07-15 12:25:00,41.21,41.27,41.21,41.24,11500.0,32.1829,32.2298,32.1829,32.2064,11500.0
2014-07-15 12:30:00,41.25,41.36,41.25,41.34,3800.0,32.2142,32.3001,32.2142,32.2845,3800.0
2014-07-15 12:35:00,41.34,41.39,41.31,41.38,4200.0,32.2845,32.3235,32.261,32.3157,4200.0
2014-07-15 12:40:00,41.38,41.39,41.33,41.37,1700.0,32.3157,32.3235,32.2766,32.3079,1700.0
2014-07-15 12:45:00,41.36,41.36,41.31,41.35,8700.0,32.3001,32.3001,32.261,32.2923,8700.0
2014-07-15 12:50:00,41.35,41.35,41.31,41.31,3400.0,32.2923,32.2923,32.261,32.261,3400.0
2014-07-15 12:55:00,41.31,41.33,41.31,41.31,7700.0,32.261,32.2766,32.261,32.261,7700.0
2014-07-15 13:00:00,41.33,41.35,41.3,41.33,20200.0,32.2766,32.2923,32.2532,32.2766,20200.0
2014-07-15 13:05:00,41.32,41.38,41.27,41.36,79000.0,32.2688,32.3157,32.2298,32.3001,79000.0
2014-07-15 13:10:00,41.37,41.38,41.35,41.37,5100.0,32.3079,32.3157,32.2923,32.3079,5100.0
2014-07-15 13:15:00,41.4,41.53,41.39,41.5,9800.0,32.3313,32.4328,32.3235,32.4094,9800.0
2014-07-15 13:20:00,41.5,41.51,41.41,41.43,16400.0,32.4094,32.4172,32.3391,32.3547,16400.0
2014-07-15 13:25:00,41.42,41.48,41.4,41.48,4300.0,32.3469,32.3938,32.3313,32.3938,4300.0
2014-07-15 13:30:00,41.49,41.51,41.46,41.47,6100.0,32.4016,32.4172,32.3782,32.386,6100.0
2014-07-15 13:35:00,41.47,41.52,41.46,41.46,5900.0,32.386,32.425,32.3782,32.3782,5900.0
2014-07-15 13:40:00,41.45,41.46,41.43,41.45,3800.0,32.3704,32.3782,32.3547,32.3704,3800.0
2014-07-15 13:45:00,41.46,41.47,41.43,41.43,6100.0,32.3782,32.386,32.3547,32.3547,6100.0
2014-07-15 13:50:00,41.43,41.44,41.34,41.34,4500.0,32.3547,32.3625,32.2845,32.2845,4500.0
2014-07-15 13:55:00,41.34,41.38,41.34,41.37,6900.0,32.2845,32.3157,32.2845,32.3079,6900.0
2014-07-15 14:00:00,41.37,41.4,41.35,41.36,8000.0,32.3079,32.3313,32.2923,32.3001,8000.0
2014-07-15 14:05:00,41.37,41.38,41.34,41.35,5200.0,32.3079,32.3157,32.2845,32.2923,5200.0
2014-07-15 14:10:00,41.36,41.36,41.31,41.34,11300.0,32.3001,32.3001,32.261,32.2845,11300.0
2014-07-15 14:15:00,41.35,41.38,41.32,41.34,11100.0,32.2923,32.3157,32.2688,32.2845,11100.0
2014-07-15 14:20:00,41.34,41.36,41.31,41.31,5500.0,32.2845,32.3001,32.261,32.261,5500.0
2014-07-15 14:25:00,41.31,41.35,41.31,41.35,5600.0,32.261,32.2923,32.261,32.2923,5600.0
2014-07-15 14:30:00,41.36,41.37,41.31,41.31,10700.0,32.3001,32.3079,32.261,32.261,10700.0
2014-07-15 14:35:00,41.31,41.33,41.31,41.31,7100.0,32.261,32.2766,32.261,32.261,7100.0
2014-07-15 14:40:00,41.32,41.32,41.3,41.31,7100.0,32.2688,32.2688,32.2532,32.261,7100.0
2014-07-15 14:45:00,41.31,41.32,41.27,41.27,8900.0,32.261,32.2688,32.2298,32.2298,8900.0
2014-07-15 14:50:00,41.28,41.29,41.25,41.28,6900.0,32.2376,32.2454,32.2142,32.2376,6900.0
2014-07-15 14:55:00,41.27,41.27,41.24,41.26,4000.0,32.2298,32.2298,32.2064,32.222,4000.0
2014-07-15 15:00:00,41.27,41.33,41.26,41.27,12400.0,32.2298,32.2766,32.222,32.2298,12400.0
2014-07-15 15:05:00,41.27,41.32,41.27,41.28,10100.0,32.2298,32.2688,32.2298,32.2376,10100.0
2014-07-15 15:10:00,41.29,41.29,41.24,41.24,8800.0,32.2454,32.2454,32.2064,32.2064,8800.0
2014-07-15 15:15:00,41.23,41.23,41.18,41.2,10100.0,32.1985,32.1985,32.1595,32.1751,10100.0
2014-07-15 15:20:00,41.21,41.25,41.21,41.23,10700.0,32.1829,32.2142,32.1829,32.1985,10700.0
2014-07-15 15:25:00,41.22,41.23,41.2,41.21,9200.0,32.1907,32.1985,32.1751,32.1829,9200.0
2014-07-15 15:30:00,41.21,41.22,41.19,41.21,13600.0,32.1829,32.1907,32.1673,32.1829,13600.0
2014-07-15 15:35:00,41.21,41.26,41.2,41.24,13700.0,32.1829,32.222,32.1751,32.2064,13700.0
2014-07-15 15:40:00,41.24,41.27,41.2,41.23,24100.0,32.2064,32.2298,32.1751,32.1985,24100.0
2014-07-15 15:45:00,41.24,41.24,41.1,41.16,59900.0,32.2064,32.2064,32.097,32.1439,59900.0
2014-07-15 15:50:00,41.16,41.16,41.01,41.07,63400.0,32.1439,32.1439,32.0267,32.0736,63400.0
2014-07-15 15:55:00,41.07,41.09,41.0,41.03,80600.0,32.0736,32.0892,32.0189,32.0424,80600.0
2014-07-16 09:30:00,41.3,41.38,41.1,41.29,19100.0,32.2532,32.3157,32.097,32.2454,19100.0
2014-07-16 09:35:00,41.26,41.26,41.12,41.22,7200.0,32.222,32.222,32.1126,32.1907,7200.0
2014-07-16 09:40:00,41.2,41.21,40.79,40.96,44100.0,32.1751,32.1829,31.8549,31.9877,44100.0
2014-07-16 09:45:00,41.0,41.03,40.8,40.8,6600.0,32.0189,32.0424,31.8627,31.8627,6600.0
2014-07-16 09:50:00,40.79,40.8,40.5,40.66,36000.0,31.8549,31.8627,31.6285,31.7534,36000.0
2014-07-16 09:55:00,40.69,40.83,40.65,40.8,11500.0,31.7768,31.8862,31.7456,31.8627,11500.0
2014-07-16 10:00:00,40.79,40.96,40.79,40.85,13000.0,31.8549,31.9877,31.8549,31.9018,13000.0
2014-07-16 10:05:00,40.9,41.01,40.9,40.99,4900.0,31.9408,32.0267,31.9408,32.0111,4900.0
2014-07-16 10:10:00,40.98,40.98,40.89,40.94,7600.0,32.0033,32.0033,31.933,31.9721,7600.0
2014-07-16 10:15:00,40.95,40.95,40.66,40.68,25700.0,31.9799,31.9799,31.7534,31.769,25700.0
2014-07-16 10:20:00,40.67,40.83,40.66,40.69,13300.0,31.7612,31.8862,31.7534,31.7768,13300.0
2014-07-16 10:25:00,40.72,40.75,40.6,40.63,11200.0,31.8003,31.8237,31.7066,31.73,11200.0
2014-07-16 10:30:00,40.59,40.86,40.59,40.83,10100.0,31.6987,31.9096,31.6987,31.8862,10100.0
2014-07-16 10:35:00,40.8,40.9,40.79,40.82,14100.0,31.8627,31.9408,31.8549,31.8784,14100.0
2014-07-16 10:40:00,40.83,40.86,40.75,40.77,11000.0,31.8862,31.9096,31.8237,31.8393,11000.0
2014-07-16 10:45:00,40.77,40.77,40.71,40.73,11500.0,31.8393,31.8393,31.7925,31.8081,11500.0
2014-07-16 10:50:00,40.72,40.8,40.7,40.73,12300.0,31.8003,31.8627,31.7846,31.8081,12300.0
2014-07-16 10:55:00,40.75,40.79,40.69,40.72,8900.0,31.8237,31.8549,31.7768,31.8003,8900.0
2014-07-16 11:00:00,40.74,40.81,40.73,40.8,3300.0,31.8159,31.8706,31.8081,31.8627,3300.0
2014-07-16 11:05:00,40.8,40.81,40.75,40.75,10100.0,31.8627,31.8706,31.8237,31.8237,10100.0
2014-07-16 11:10:00,40.76,40.81,40.75,40.77,8300.0,31.8315,31.8706,31.8237,31.8393,8300.0
2014-07-16 11:15:00,40.76,40.77,40.55,40.66,141600.0,31.8315,31.8393,31.6675,31.7534,141600.0
2014-07-16 11:20:00,40.65,40.72,40.55,40.61,50400.0,31.7456,31.8003,31.6675,31.7144,50400.0
2014-07-16 11:25:00,40.6,40.66,40.55,40.62,41800.0,31.7066,31.7534,31.6675,31.7222,41800.0
2014-07-16 11:30:00,40.62,40.63,40.59,40.61,15600.0,31.7222,31.73,31.6987,31.7144,15600.0
2014-07-16 11:35:00,40.62,40.63,40.52,40.54,7600.0,31.7222,31.73,31.6441,31.6597,7600.0
2014-07-16 11:40:00,40.55,40.57,40.43,40.52,21200.0,31.6675,31.6831,31.5738,31.6441,21200.0
2014-07-16 11:45:00,40.52,40.54,40.48,40.51,6100.0,31.6441,31.6597,31.6128,31.6363,6100.0
2014-07-16 11:50:00,40.52,40.64,40.5,40.62,10900.0,31.6441,31.7378,31.6285,31.7222,10900.0
2014-07-16 11:55:00,40.61,40.65,40.58,40.6,11600.0,31.7144,31.7456,31.6909,31.7066,11600.0
2014-07-16 12:00:00,40.6,40.64,40.58,40.64,6900.0,31.7066,31.7378,31.6909,31.7378,6900.0
2014-07-16 12:05:00,40.64,40.64,40.55,40.63,29000.0,31.7378,31.7378,31.6675,31.73,29000.0
2014-07-16 12:10:00,40.62,40.64,40.56,40.57,21100.0,31.7222,31.7378,31.6753,31.6831,21100.0
2014-07-16 12:15:00,40.58,40.63,40.56,40.61,14200.0,31.6909,31.73,31.6753,31.7144,14200.0
2014-07-16 12:20:00,40.61,40.62,40.58,40.59,4700.0,31.7144,31.7222,31.6909,31.6987,4700.0
2014-07-16 12:25:00,40.59,40.64,40.59,40.64,11300.0,31.6987,31.7378,31.6987,31.7378,11300.0
2014-07-16 12:30:00,40.63,40.76,40.63,40.74,18200.0,31.73,31.8315,31.73,31.8159,18200.0
2014-07-16 12:35:00,40.75,40.82,40.74,40.78,9800.0,31.8237,31.8784,31.8159,31.8471,9800.0
2014-07-16 12:40:00,40.78,40.79,40.74,40.78,8400.0,31.8471,31.8549,31.8159,31.8471,8400.0
2014-07-16 12:45:00,40.77,40.77,40.73,40.73,7000.0,31.8393,31.8393,31.8081,31.8081,7000.0
2014-07-16 12:50:00,40.74,40.78,40.72,40.76,5900.0,31.8159,31.8471,31.8003,31.8315,5900.0
2014-07-16 12:55:00,40.75,40.79,40.73,40.74,5400.0,31.8237,31.8549,31.8081,31.8159,5400.0
2014-07-16 13:00:00,40.74,40.75,40.69,40.7,4800.0,31.8159,31.8237,31.7768,31.7846,4800.0
2014-07-16 13:05:00,40.68,40.72,40.68,40.71,4600.0,31.769,31.8003,31.769,31.7925,4600.0
2014-07-16 13:10:00,40.7,40.73,40.66,40.73,5000.0,31.7846,31.8081,31.7534,31.8081,5000.0
2014-07-16 13:15:00,40.73,40.78,40.72,40.78,6000.0,31.8081,31.8471,31.8003,31.8471,6000.0
2014-07-16 13:20:00,40.77,40.77,40.71,40.74,4800.0,31.8393,31.8393,31.7925,31.8159,4800.0
2014-07-16 13:25:00,40.74,40.74,40.7,40.73,5400.0,31.8159,31.8159,31.7846,31.8081,5400.0
2014-07-16 13:30:00,40.73,40.75,40.71,40.71,5500.0,31.8081,31.8237,31.7925,31.7925,5500.0
2014-07-16 13:35:00,40.7,40.73,40.67,40.71,4500.0,31.7846,31.8081,31.7612,31.7925,4500.0
2014-07-16 13:40:00,40.71,40.73,40.7,40.72,5300.0,31.7925,31.8081,31.7846,31.8003,5300.0
2014-07-16 13:45:00,40.72,40.74,40.68,40.7,8300.0,31.8003,31.8159,31.769,31.7846,8300.0
2014-07-16 13:50:00,40.68,40.71,40.67,40.7,13100.0,31.769,31.7925,31.7612,31.7846,13100.0
2014-07-16 13:55:00,40.71,40.72,40.69,40.69,10000.0,31.7925,31.8003,31.7768,31.7768,10000.0
2014-07-16 14:00:00,40.69,40.74,40.66,40.68,11300.0,31.7768,31.8159,31.7534,31.769,11300.0
2014-07-16 14:05:00,40.69,40.7,40.66,40.67,6000.0,31.7768,31.7846,31.7534,31.7612,6000.0
2014-07-16 14:10:00,40.67,40.68,40.65,40.66,17600.0,31.7612,31.769,31.7456,31.7534,17600.0
2014-07-16 14:15:00,40.65,40.66,40.33,40.41,76200.0,31.7456,31.7534,31.4957,31.5582,76200.0
2014-07-16 14:20:00,40.41,40.41,40.28,40.33,17300.0,31.5582,31.5582,31.4566,31.4957,17300.0
2014-07-16 14:25:00,40.33,40.36,40.27,40.29,11200.0,31.4957,31.5191,31.4488,31.4645,11200.0
2014-07-16 14:30:00,40.28,40.35,40.27,40.33,12400.0,31.4566,31.5113,31.4488,31.4957,12400.0
2014-07-16 14:35:00,40.33,40.33,40.23,40.24,16400.0,31.4957,31.4957,31.4176,31.4254,16400.0
2014-07-16 14:40:00,40.23,40.24,40.14,40.21,17900.0,31.4176,31.4254,31.3473,31.402,17900.0
2014-07-16 14:45:00,40.21,40.21,40.11,40.11,30600.0,31.402,31.402,31.3239,31.3239,30600.0
2014-07-16 14:50:00,40.14,40.16,40.09,40.12,23100.0,31.3473,31.3629,31.3083,31.3317,23100.0
2014-07-16 14:55:00,40.12,40.16,40.11,40.15,27600.0,31.3317,31.3629,31.3239,31.3551,27600.0
2014-07-16 15:00:00,40.16,40.24,40.15,40.16,44100.0,31.3629,31.4254,31.3551,31.3629,44100.0
2014-07-16 15:05:00,40.16,40.19,40.1,40.1,26000.0,31.3629,31.3864,31.3161,31.3161,26000.0
2014-07-16 15:10:00,40.11,40.16,40.09,40.16,22500.0,31.3239,31.3629,31.3083,31.3629,22500.0
2014-07-16 15:15:00,40.16,40.16,40.12,40.13,23300.0,31.3629,31.3629,31.3317,31.3395,23300.0
2014-07-16 15:20:00,40.13,40.16,40.09,40.13,37700.0,31.3395,31.3629,31.3083,31.3395,37700.0
2014-07-16 15:25:00,40.13,40.15,40.09,40.12,28200.0,31.3395,31.3551,31.3083,31.3317,28200.0
2014-07-16 15:30:00,40.12,40.14,40.1,40.13,26000.0,31.3317,31.3473,31.3161,31.3395,26000.0
2014-07-16 15:35:00,40.13,40.16,40.12,40.16,29900.0,31.3395,31.3629,31.3317,31.3629,29900.0
2014-07-16 15:40:00,40.15,40.16,40.09,40.14,67600.0,31.3551,31.3629,31.3083,31.3473,67600.0
2014-07-16 15:45:00,40.14,40.19,40.14,40.17,54200.0,31.3473,31.3864,31.3473,31.3707,54200.0
2014-07-16 15:50:00,40.17,40.29,40.16,40.26,72100.0,31.3707,31.4645,31.3629,31.441,72100.0
2014-07-16 15:55:00,40.27,40.27,40.16,40.21,107900.0,31.4488,31.4488,31.3629,31.402,107900.0
2014-07-17 09:30:00,40.21,40.25,39.95,40.01,43200.0,31.402,31.4332,31.1989,31.2458,43200.0
2014-07-17 09:35:00,40.04,40.13,39.95,39.98,21000.0,31.2692,31.3395,31.1989,31.2224,21000.0
2014-07-17 09:40:00,39.97,39.99,39.88,39.91,14000.0,31.2146,31.2302,31.1443,31.1677,14000.0
2014-07-17 09:45:00,39.89,40.12,39.78,40.01,11600.0,31.1521,31.3317,31.0662,31.2458,11600.0
2014-07-17 09:50:00,40.02,40.17,39.96,40.14,11100.0,31.2536,31.3707,31.2067,31.3473,11100.0
2014-07-17 09:55:00,40.11,40.14,40.02,40.1,41300.0,31.3239,31.3473,31.2536,31.3161,41300.0
2014-07-17 10:00:00,40.11,40.13,40.05,40.09,25200.0,31.3239,31.3395,31.277,31.3083,25200.0
2014-07-17 10:05:00,40.09,40.11,39.84,40.02,26600.0,31.3083,31.3239,31.113,31.2536,26600.0
2014-07-17 10:10:00,40.05,40.11,39.96,40.11,6800.0,31.277,31.3239,31.2067,31.3239,6800.0
2014-07-17 10:15:00,40.09,40.09,39.91,39.91,13800.0,31.3083,31.3083,31.1677,31.1677,13800.0
2014-07-17 10:20:00,39.92,40.01,39.91,39.96,14600.0,31.1755,31.2458,31.1677,31.2067,14600.0
2014-07-17 10:25:00,39.97,40.01,39.88,39.96,23300.0,31.2146,31.2458,31.1443,31.2067,23300.0
2014-07-17 10:30:00,39.95,40.07,39.95,40.0,14000.0,31.1989,31.2926,31.1989,31.238,14000.0
2014-07-17 10:35:00,39.98,40.01,39.78,39.85,18500.0,31.2224,31.2458,31.0662,31.1208,18500.0
2014-07-17 10:40:00,39.83,39.92,39.83,39.87,17300.0,31.1052,31.1755,31.1052,31.1365,17300.0
2014-07-17 10:45:00,39.86,39.92,39.82,39.85,15400.0,31.1286,31.1755,31.0974,31.1208,15400.0
2014-07-17 10:50:00,39.85,39.93,39.85,39.87,12700.0,31.1208,31.1833,31.1208,31.1365,12700.0
2014-07-17 10:55:00,39.89,39.95,39.88,39.93,18000.0,31.1521,31.1989,31.1443,31.1833,18000.0
2014-07-17 11:00:00,39.93,39.93,39.82,39.84,21400.0,31.1833,31.1833,31.0974,31.113,21400.0
2014-07-17 11:05:00,39.83,39.84,39.72,39.73,25200.0,31.1052,31.113,31.0193,31.0271,25200.0
2014-07-17 11:10:00,39.75,39.77,39.54,39.58,42900.0,31.0427,31.0584,30.8787,30.91,42900.0
2014-07-17 11:15:00,39.58,39.77,39.5,39.6,50800.0,30.91,31.0584,30.8475,30.9256,50800.0
2014-07-17 11:20:00,39.61,39.66,39.53,39.56,23800.0,30.9334,30.9725,30.8709,30.8944,23800.0
2014-07-17 11:25:00,39.54,39.58,39.47,39.5,30700.0,30.8787,30.91,30.8241,30.8475,30700.0
2014-07-17 11:30:00,39.5,39.61,39.38,39.57,40200.0,30.8475,30.9334,30.7538,30.9022,40200.0
2014-07-17 11:35:00,39.57,39.66,39.51,39.54,44100.0,30.9022,30.9725,30.8553,30.8787,44100.0
2014-07-17 11:40:00,39.55,39.62,39.52,39.56,11400.0,30.8866,30.9412,30.8631,30.8944,11400.0
2014-07-17 11:45:00,39.53,39.61,39.48,39.58,19600.0,30.8709,30.9334,30.8319,30.91,19600.0
2014-07-17 11:50:00,39.58,39.6,39.51,39.54,11500.0,30.91,30.9256,30.8553,30.8787,11500.0
2014-07-17 11:55:00,39.55,39.62,39.5,39.61,17800.0,30.8866,30.9412,30.8475,30.9334,17800.0
2014-07-17 12:00:00,39.59,39.59,39.47,39.55,16000.0,30.9178,30.9178,30.8241,30.8866,16000.0
2014-07-17 12:05:00,39.56,39.6,39.5,39.53,17600.0,30.8944,30.9256,30.8475,30.8709,17600.0
2014-07-17 12:10:00,39.54,39.61,39.54,39.58,14500.0,30.8787,30.9334,30.8787,30.91,14500.0
2014-07-17 12:15:00,39.59,39.6,39.52,39.56,12700.0,30.9178,30.9256,30.8631,30.8944,12700.0
2014-07-17 12:20:00,39.54,39.6,39.52,39.57,11800.0,30.8787,30.9256,30.8631,30.9022,11800.0
2014-07-17 12:25:00,39.58,39.62,39.55,39.58,15800.0,30.91,30.9412,30.8866,30.91,15800.0
2014-07-17 12:30:00,39.61,39.61,39.54,39.59,10700.0,30.9334,30.9334,30.8787,30.9178,10700.0
2014-07-17 12:35:00,39.59,39.65,39.52,39.54,15500.0,30.9178,30.9646,30.8631,30.8787,15500.0
2014-07-17 12:40:00,39.53,39.61,39.53,39.61,16400.0,30.8709,30.9334,30.8709,30.9334,16400.0
2014-07-17 12:45:00,39.62,39.67,39.6,39.66,10900.0,30.9412,30.9803,30.9256,30.9725,10900.0
2014-07-17 12:50:00,39.66,39.7,39.59,39.68,15300.0,30.9725,31.0037,30.9178,30.9881,15300.0
2014-07-17 12:55:00,39.68,39.77,39.63,39.77,27300.0,30.9881,31.0584,30.949,31.0584,27300.0
2014-07-17 13:00:00,39.77,39.86,39.77,39.85,33100.0,31.0584,31.1286,31.0584,31.1208,33100.0
2014-07-17 13:05:00,39.86,39.93,39.85,39.91,30300.0,31.1286,31.1833,31.1208,31.1677,30300.0
2014-07-17 13:10:00,39.92,39.96,39.87,39.96,23000.0,31.1755,31.2067,31.1365,31.2067,23000.0
2014-07-17 13:15:00,39.96,39.96,39.88,39.9,27300.0,31.2067,31.2067,31.1443,31.1599,27300.0
2014-07-17 13:20:00,39.9,39.93,39.85,39.93,30500.0,31.1599,31.1833,31.1208,31.1833,30500.0
2014-07-17 13:25:00,39.93,39.97,39.89,39.95,29900.0,31.1833,31.2146,31.1521,31.1989,29900.0
2014-07-17 13:30:00,39.95,39.99,39.95,39.99,16500.0,31.1989,31.2302,31.1989,31.2302,16500.0
2014-07-17 13:35:00,39.99,40.0,39.86,39.86,20800.0,31.2302,31.238,31.1286,31.1286,20800.0
2014-07-17 13:40:00,39.86,39.88,39.8,39.84,9100.0,31.1286,31.1443,31.0818,31.113,9100.0
2014-07-17 13:45:00,39.85,39.88,39.8,39.84,8600.0,31.1208,31.1443,31.0818,31.113,8600.0
2014-07-17 13:50:00,39.85,39.87,39.81,39.82,8000.0,31.1208,31.1365,31.0896,31.0974,8000.0
2014-07-17 13:55:00,39.83,39.88,39.76,39.81,7400.0,31.1052,31.1443,31.0506,31.0896,7400.0
2014-07-17 14:00:00,39.81,39.86,39.8,39.81,7400.0,31.0896,31.1286,31.0818,31.0896,7400.0
2014-07-17 14:05:00,39.79,39.83,39.77,39.77,6800.0,31.074,31.1052,31.0584,31.0584,6800.0
2014-07-17 14:10:00,39.79,39.88,39.79,39.85,13400.0,31.074,31.1443,31.074,31.1208,13400.0
2014-07-17 14:15:00,39.85,39.91,39.8,39.85,11000.0,31.1208,31.1677,31.0818,31.1208,11000.0
2014-07-17 14:20:00,39.84,39.9,39.81,39.88,12200.0,31.113,31.1599,31.0896,31.1443,12200.0
2014-07-17 14:25:00,39.89,39.89,39.81,39.87,13600.0,31.1521,31.1521,31.0896,31.1365,13600.0
2014-07-17 14:30:00,39.88,39.89,39.76,39.78,21300.0,31.1443,31.1521,31.0506,31.0662,21300.0
2014-07-17 14:35:00,39.78,39.81,39.76,39.8,8700.0,31.0662,31.0896,31.0506,31.0818,8700.0
2014-07-17 14:40:00,39.81,39.81,39.78,39.79,8700.0,31.0896,31.0896,31.0662,31.074,8700.0
2014-07-17 14:45:00,39.8,39.81,39.75,39.75,9000.0,31.0818,31.0896,31.0427,31.0427,9000.0
2014-07-17 14:50:00,39.75,39.81,39.75,39.77,10200.0,31.0427,31.0896,31.0427,31.0584,10200.0
2014-07-17 14:55:00,39.76,39.79,39.74,39.75,11000.0,31.0506,31.074,31.0349,31.0427,11000.0
2014-07-17 15:00:00,39.76,39.79,39.72,39.74,16100.0,31.0506,31.074,31.0193,31.0349,16100.0
2014-07-17 15:05:00,39.75,39.78,39.71,39.75,13400.0,31.0427,31.0662,31.0115,31.0427,13400.0
2014-07-17 15:10:00,39.75,39.79,39.68,39.69,31700.0,31.0427,31.074,30.9881,30.9959,31700.0
2014-07-17 15:15:00,39.71,39.71,39.48,39.52,27200.0,31.0115,31.0115,30.8319,30.8631,27200.0
2014-07-17 15:20:00,39.52,39.61,39.52,39.55,17700.0,30.8631,30.9334,30.8631,30.8866,17700.0
2014-07-17 15:25:00,39.55,39.55,39.38,39.39,125000.0,30.8866,30.8866,30.7538,30.7616,125000.0
2014-07-17 15:30:00,39.4,39.47,39.27,39.28,96600.0,30.7694,30.8241,30.6679,30.6757,96600.0
2014-07-17 15:35:00,39.28,39.38,39.28,39.38,29700.0,30.6757,30.7538,30.6757,30.7538,29700.0
2014-07-17 15:40:00,39.37,39.39,39.25,39.27,64300.0,30.746,30.7616,30.6523,30.6679,64300.0
2014-07-17 15:45:00,39.27,39.41,39.27,39.4,51200.0,30.6679,30.7772,30.6679,30.7694,51200.0
2014-07-17 15:50:00,39.39,39.4,39.31,39.38,69800.0,30.7616,30.7694,30.6991,30.7538,69800.0
2014-07-17 15:55:00,39.38,39.41,39.32,39.39,89700.0,30.7538,30.7772,30.7069,30.7616,89700.0
2014-07-18 09:30:00,39.61,39.66,39.46,39.49,26100.0,30.9334,30.9725,30.8163,30.8397,26100.0
2014-07-18 09:35:00,39.49,39.63,39.48,39.63,24800.0,30.8397,30.949,30.8319,30.949,24800.0
2014-07-18 09:40:00,39.64,39.7,39.57,39.7,9500.0,30.9568,31.0037,30.9022,31.0037,9500.0
2014-07-18 09:45:00,39.71,39.76,39.71,39.73,11000.0,31.0115,31.0506,31.0115,31.0271,11000.0
2014-07-18 09:50:00,39.75,39.83,39.72,39.82,10800.0,31.0427,31.1052,31.0193,31.0974,10800.0
2014-07-18 09:55:00,39.84,39.92,39.83,39.9,13500.0,31.113,31.1755,31.1052,31.1599,13500.0
2014-07-18 10:00:00,39.91,39.98,39.85,39.85,29500.0,31.1677,31.2224,31.1208,31.1208,29500.0
2014-07-18 10:05:00,39.83,39.88,39.75,39.88,6600.0,31.1052,31.1443,31.0427,31.1443,6600.0
2014-07-18 10:10:00,39.89,39.98,39.85,39.98,19400.0,31.1521,31.2224,31.1208,31.2224,19400.0
2014-07-18 10:15:00,39.98,39.98,39.92,39.95,8400.0,31.2224,31.2224,31.1755,31.1989,8400.0
2014-07-18 10:20:00,39.95,39.96,39.9,39.9,10900.0,31.1989,31.2067,31.1599,31.1599,10900.0
2014-07-18 10:25:00,39.91,39.97,39.91,39.97,5200.0,31.1677,31.2146,31.1677,31.2146,5200.0
2014-07-18 10:30:00,39.97,40.0,39.95,39.98,8300.0,31.2146,31.238,31.1989,31.2224,8300.0
2014-07-18 10:35:00,39.96,40.01,39.86,39.86,45000.0,31.2067,31.2458,31.1286,31.1286,45000.0
2014-07-18 10:40:00,39.87,40.0,39.84,40.0,35700.0,31.1365,31.238,31.113,31.238,35700.0
2014-07-18 10:45:00,39.99,40.11,39.99,40.08,22200.0,31.2302,31.3239,31.2302,31.3005,22200.0
2014-07-18 10:50:00,40.06,40.21,40.04,40.11,33300.0,31.2848,31.402,31.2692,31.3239,33300.0
2014-07-18 10:55:00,40.11,40.23,40.11,40.22,26200.0,31.3239,31.4176,31.3239,31.4098,26200.0
2014-07-18 11:00:00,40.22,40.23,40.17,40.18,5200.0,31.4098,31.4176,31.3707,31.3786,5200.0
2014-07-18 11:05:00,40.18,40.27,40.16,40.16,15900.0,31.3786,31.4488,31.3629,31.3629,15900.0
2014-07-18 11:10:00,40.13,40.29,40.13,40.22,18200.0,31.3395,31.4645,31.3395,31.4098,18200.0
2014-07-18 11:15:00,40.21,40.3,40.21,40.25,6700.0,31.402,31.4723,31.402,31.4332,6700.0
2014-07-18 11:20:00,40.24,40.29,40.24,40.26,4000.0,31.4254,31.4645,31.4254,31.441,4000.0
2014-07-18 11:25:00,40.25,40.31,40.25,40.29,4800.0,31.4332,31.4801,31.4332,31.4645,4800.0
2014-07-18 11:30:00,40.31,40.37,40.3,40.35,6000.0,31.4801,31.5269,31.4723,31.5113,6000.0
2014-07-18 11:35:00,40.34,40.4,40.32,40.37,8300.0,31.5035,31.5504,31.4879,31.5269,8300.0
2014-07-18 11:40:00,40.38,40.42,40.32,40.36,12200.0,31.5347,31.566,31.4879,31.5191,12200.0
2014-07-18 11:45:00,40.35,40.44,40.31,40.43,10800.0,31.5113,31.5816,31.4801,31.5738,10800.0
2014-07-18 11:50:00,40.41,40.46,40.37,40.43,7900.0,31.5582,31.5972,31.5269,31.5738,7900.0
2014-07-18 11:55:00,40.41,40.41,40.37,40.39,5600.0,31.5582,31.5582,31.5269,31.5426,5600.0
2014-07-18 12:00:00,40.4,40.44,40.39,40.43,6900.0,31.5504,31.5816,31.5426,31.5738,6900.0
2014-07-18 12:05:00,40.43,40.44,40.41,40.42,6100.0,31.5738,31.5816,31.5582,31.566,6100.0
2014-07-18 12:10:00,40.42,40.46,40.39,40.41,17800.0,31.566,31.5972,31.5426,31.5582,17800.0
2014-07-18 12:15:00,40.41,40.46,40.38,40.41,12100.0,31.5582,31.5972,31.5347,31.5582,12100.0
2014-07-18 12:20:00,40.42,40.44,40.4,40.42,8800.0,31.566,31.5816,31.5504,31.566,8800.0
2014-07-18 12:25:00,40.43,40.43,40.38,40.38,5500.0,31.5738,31.5738,31.5347,31.5347,5500.0
2014-07-18 12:30:00,40.38,40.4,40.36,40.37,4100.0,31.5347,31.5504,31.5191,31.5269,4100.0
2014-07-18 12:35:00,40.36,40.38,40.34,40.38,3800.0,31.5191,31.5347,31.5035,31.5347,3800.0
2014-07-18 12:40:00,40.37,40.38,40.32,40.32,4700.0,31.5269,31.5347,31.4879,31.4879,4700.0
2014-07-18 12:45:00,40.31,40.37,40.31,40.37,3800.0,31.4801,31.5269,31.4801,31.5269,3800.0
2014-07-18 12:50:00,40.38,40.39,40.32,40.32,6100.0,31.5347,31.5426,31.4879,31.4879,6100.0
2014-07-18 12:55:00,40.31,40.33,40.25,40.25,4900.0,31.4801,31.4957,31.4332,31.4332,4900.0
2014-07-18 13:00:00,40.25,40.27,40.18,40.18,7900.0,31.4332,31.4488,31.3786,31.3786,7900.0
2014-07-18 13:05:00,40.18,40.23,40.16,40.21,3900.0,31.3786,31.4176,31.3629,31.402,3900.0
2014-07-18 13:10:00,40.22,40.27,40.22,40.27,2600.0,31.4098,31.4488,31.4098,31.4488,2600.0
2014-07-18 13:15:00,40.27,40.29,40.22,40.29,3200.0,31.4488,31.4645,31.4098,31.4645,3200.0
2014-07-18 13:20:00,40.31,40.35,40.29,40.35,6300.0,31.4801,31.5113,31.4645,31.5113,6300.0
2014-07-18 13:25:00,40.34,40.36,40.29,40.29,3800.0,31.5035,31.5191,31.4645,31.4645,3800.0
2014-07-18 13:30:00,40.28,40.3,40.28,40.28,5900.0,31.4566,31.4723,31.4566,31.4566,5900.0
2014-07-18 13:35:00,40.26,40.32,40.26,40.26,4900.0,31.441,31.4879,31.441,31.441,4900.0
2014-07-18 13:40:00,40.26,40.31,40.26,40.28,8200.0,31.441,31.4801,31.441,31.4566,8200.0
2014-07-18 13:45:00,40.27,40.29,40.24,40.24,6400.0,31.4488,31.4645,31.4254,31.4254,6400.0
2014-07-18 13:50:00,40.24,40.29,40.24,40.27,5300.0,31.4254,31.4645,31.4254,31.4488,5300.0
2014-07-18 13:55:00,40.27,40.31,40.27,40.29,6000.0,31.4488,31.4801,31.4488,31.4645,6000.0
2014-07-18 14:00:00,40.28,40.3,40.24,40.3,11400.0,31.4566,31.4723,31.4254,31.4723,11400.0
2014-07-18 14:05:00,40.29,40.3,40.23,40.24,5200.0,31.4645,31.4723,31.4176,31.4254,5200.0
2014-07-18 14:10:00,40.26,40.31,40.25,40.29,13300.0,31.441,31.4801,31.4332,31.4645,13300.0
2014-07-18 14:15:00,40.3,40.32,40.27,40.32,8600.0,31.4723,31.4879,31.4488,31.4879,8600.0
2014-07-18 14:20:00,40.31,40.38,40.31,40.38,17800.0,31.4801,31.5347,31.4801,31.5347,17800.0
2014-07-18 14:25:00,40.37,40.39,40.36,40.39,9100.0,31.5269,31.5426,31.5191,31.5426,9100.0
2014-07-18 14:30:00,40.38,40.39,40.35,40.37,6700.0,31.5347,31.5426,31.5113,31.5269,6700.0
2014-07-18 14:35:00,40.37,40.37,40.31,40.33,11100.0,31.5269,31.5269,31.4801,31.4957,11100.0
2014-07-18 14:40:00,40.32,40.37,40.32,40.36,5500.0,31.4879,31.5269,31.4879,31.5191,5500.0
2014-07-18 14:45:00,40.37,40.37,40.35,40.37,4300.0,31.5269,31.5269,31.5113,31.5269,4300.0
2014-07-18 14:50:00,40.36,40.39,40.36,40.38,5500.0,31.5191,31.5426,31.5191,31.5347,5500.0
2014-07-18 14:55:00,40.38,40.38,40.31,40.31,4700.0,31.5347,31.5347,31.4801,31.4801,4700.0
2014-07-18 15:00:00,40.31,40.36,40.31,40.36,11100.0,31.4801,31.5191,31.4801,31.5191,11100.0
2014-07-18 15:05:00,40.35,40.46,40.34,40.46,15000.0,31.5113,31.5972,31.5035,31.5972,15000.0
2014-07-18 15:10:00,40.45,40.45,40.41,40.43,9700.0,31.5894,31.5894,31.5582,31.5738,9700.0
2014-07-18 15:15:00,40.43,40.45,40.42,40.43,10300.0,31.5738,31.5894,31.566,31.5738,10300.0
2014-07-18 15:20:00,40.43,40.46,40.42,40.42,8800.0,31.5738,31.5972,31.566,31.566,8800.0
2014-07-18 15:25:00,40.42,40.44,40.41,40.42,12100.0,31.566,31.5816,31.5582,31.566,12100.0
2014-07-18 15:30:00,40.41,40.46,40.41,40.46,17300.0,31.5582,31.5972,31.5582,31.5972,17300.0
2014-07-18 15:35:00,40.46,40.46,40.4,40.41,30700.0,31.5972,31.5972,31.5504,31.5582,30700.0
2014-07-18 15:40:00,40.42,40.44,40.38,40.43,18500.0,31.566,31.5816,31.5347,31.5738,18500.0
2014-07-18 15:45:00,40.43,40.43,40.4,40.42,33800.0,31.5738,31.5738,31.5504,31.566,33800.0
2014-07-18 15:50:00,40.42,40.44,40.41,40.44,22300.0,31.566,31.5816,31.5582,31.5816,22300.0
2014-07-18 15:55:00,40.43,40.44,40.41,40.44,57000.0,31.5738,31.5816,31.5582,31.5816,57000.0
2014-07-21 09:30:00,40.31,40.43,40.28,40.29,10500.0,31.4801,31.5738,31.4566,31.4645,10500.0
2014-07-21 09:35:00,40.29,40.29,39.96,39.98,14700.0,31.4645,31.4645,31.2067,31.2224,14700.0
2014-07-21 09:40:00,39.97,40.15,39.94,40.0,17600.0,31.2146,31.3551,31.1911,31.238,17600.0
2014-07-21 09:45:00,40.0,40.06,39.98,39.99,11500.0,31.238,31.2848,31.2224,31.2302,11500.0
2014-07-21 09:50:00,40.07,40.11,39.94,40.05,17000.0,31.2926,31.3239,31.1911,31.277,17000.0
2014-07-21 09:55:00,40.05,40.05,39.96,40.03,3100.0,31.277,31.277,31.2067,31.2614,3100.0
2014-07-21 10:00:00,40.05,40.1,40.0,40.06,9000.0,31.277,31.3161,31.238,31.2848,9000.0
2014-07-21 10:05:00,40.09,40.1,39.88,39.92,16600.0,31.3083,31.3161,31.1443,31.1755,16600.0
2014-07-21 10:10:00,39.92,39.98,39.88,39.9,9900.0,31.1755,31.2224,31.1443,31.1599,9900.0
2014-07-21 10:15:00,39.91,39.95,39.82,39.82,13900.0,31.1677,31.1989,31.0974,31.0974,13900.0
2014-07-21 10:20:00,39.86,39.94,39.85,39.89,3500.0,31.1286,31.1911,31.1208,31.1521,3500.0
2014-07-21 10:25:00,39.9,39.91,39.81,39.88,10300.0,31.1599,31.1677,31.0896,31.1443,10300.0
2014-07-21 10:30:00,39.86,39.86,39.78,39.78,7700.0,31.1286,31.1286,31.0662,31.0662,7700.0
2014-07-21 10:35:00,39.77,39.8,39.57,39.57,24200.0,31.0584,31.0818,30.9022,30.9022,24200.0
2014-07-21 10:40:00,39.57,39.68,39.57,39.61,7200.0,30.9022,30.9881,30.9022,30.9334,7200.0
2014-07-21 10:45:00,39.61,39.69,39.61,39.62,8600.0,30.9334,30.9959,30.9334,30.9412,8600.0
2014-07-21 10:50:00,39.62,39.64,39.55,39.58,36500.0,30.9412,30.9568,30.8866,30.91,36500.0
2014-07-21 10:55:00,39.59,39.62,39.45,39.48,20900.0,30.9178,30.9412,30.8085,30.8319,20900.0
2014-07-21 11:00:00,39.48,39.51,39.48,39.5,6100.0,30.8319,30.8553,30.8319,30.8475,6100.0
2014-07-21 11:05:00,39.51,39.52,39.46,39.48,12000.0,30.8553,30.8631,30.8163,30.8319,12000.0
2014-07-21 11:10:00,39.48,39.53,39.47,39.5,9500.0,30.8319,30.8709,30.8241,30.8475,9500.0
2014-07-21 11:15:00,39.5,39.54,39.5,39.53,3300.0,30.8475,30.8787,30.8475,30.8709,3300.0
2014-07-21 11:20:00,39.55,39.61,39.54,39.56,5600.0,30.8866,30.9334,30.8787,30.8944,5600.0
2014-07-21 11:25:00,39.57,39.57,39.49,39.51,14500.0,30.9022,30.9022,30.8397,30.8553,14500.0
2014-07-21 11:30:00,39.49,39.5,39.44,39.46,4900.0,30.8397,30.8475,30.8007,30.8163,4900.0
2014-07-21 11:35:00,39.46,39.49,39.44,39.44,5200.0,30.8163,30.8397,30.8007,30.8007,5200.0
2014-07-21 11:40:00,39.45,39.54,39.45,39.49,5700.0,30.8085,30.8787,30.8085,30.8397,5700.0
2014-07-21 11:45:00,39.48,39.48,39.35,39.38,16500.0,30.8319,30.8319,30.7304,30.7538,16500.0
2014-07-21 11:50:00,39.36,39.44,39.36,39.43,4100.0,30.7382,30.8007,30.7382,30.7928,4100.0
2014-07-21 11:55:00,39.43,39.49,39.39,39.41,10900.0,30.7928,30.8397,30.7616,30.7772,10900.0
2014-07-21 12:00:00,39.41,39.41,39.37,39.37,2900.0,30.7772,30.7772,30.746,30.746,2900.0
2014-07-21 12:05:00,39.36,39.44,39.35,39.44,6600.0,30.7382,30.8007,30.7304,30.8007,6600.0
2014-07-21 12:10:00,39.42,39.43,39.35,39.37,11200.0,30.785,30.7928,30.7304,30.746,11200.0
2014-07-21 12:15:00,39.39,39.39,39.35,39.36,3900.0,30.7616,30.7616,30.7304,30.7382,3900.0
2014-07-21 12:20:00,39.37,39.43,39.37,39.4,8300.0,30.746,30.7928,30.746,30.7694,8300.0
2014-07-21 12:25:00,39.4,39.44,39.4,39.4,2000.0,30.7694,30.8007,30.7694,30.7694,2000.0
2014-07-21 12:30:00,39.41,39.44,39.41,39.44,1900.0,30.7772,30.8007,30.7772,30.8007,1900.0
2014-07-21 12:35:00,39.43,39.48,39.43,39.47,7800.0,30.7928,30.8319,30.7928,30.8241,7800.0
2014-07-21 12:40:00,39.47,39.48,39.47,39.47,1800.0,30.8241,30.8319,30.8241,30.8241,1800.0
2014-07-21 12:45:00,39.49,39.49,39.41,39.43,7800.0,30.8397,30.8397,30.7772,30.7928,7800.0
2014-07-21 12:50:00,39.43,39.43,39.39,39.39,7200.0,30.7928,30.7928,30.7616,30.7616,7200.0
2014-07-21 12:55:00,39.39,39.4,39.39,39.4,4900.0,30.7616,30.7694,30.7616,30.7694,4900.0
2014-07-21 13:00:00,39.4,39.42,39.39,39.4,10800.0,30.7694,30.785,30.7616,30.7694,10800.0
2014-07-21 13:05:00,39.42,39.42,39.39,39.39,5500.0,30.785,30.785,30.7616,30.7616,5500.0
2014-07-21 13:10:00,39.39,39.44,39.39,39.41,5100.0,30.7616,30.8007,30.7616,30.7772,5100.0
2014-07-21 13:15:00,39.41,39.45,39.39,39.41,12500.0,30.7772,30.8085,30.7616,30.7772,12500.0
2014-07-21 13:20:00,39.44,39.44,39.42,39.43,4500.0,30.8007,30.8007,30.785,30.7928,4500.0
2014-07-21 13:25:00,39.44,39.52,39.43,39.49,19700.0,30.8007,30.8631,30.7928,30.8397,19700.0
2014-07-21 13:30:00,39.49,39.49,39.44,39.44,7400.0,30.8397,30.8397,30.8007,30.8007,7400.0
2014-07-21 13:35:00,39.47,39.51,39.45,39.5,8000.0,30.8241,30.8553,30.8085,30.8475,8000.0
2014-07-21 13:40:00,39.49,39.52,39.49,39.52,8100.0,30.8397,30.8631,30.8397,30.8631,8100.0
2014-07-21 13:45:00,39.51,39.51,39.44,39.45,11400.0,30.8553,30.8553,30.8007,30.8085,11400.0
2014-07-21 13:50:00,39.44,39.44,39.4,39.41,10900.0,30.8007,30.8007,30.7694,30.7772,10900.0
2014-07-21 13:55:00,39.41,39.41,39.39,39.41,17500.0,30.7772,30.7772,30.7616,30.7772,17500.0
2014-07-21 14:00:00,39.41,39.43,39.41,39.42,12300.0,30.7772,30.7928,30.7772,30.785,12300.0
2014-07-21 14:05:00,39.42,39.43,39.41,39.42,9200.0,30.785,30.7928,30.7772,30.785,9200.0
2014-07-21 14:10:00,39.43,39.44,39.41,39.42,14100.0,30.7928,30.8007,30.7772,30.785,14100.0
2014-07-21 14:15:00,39.43,39.44,39.41,39.41,14200.0,30.7928,30.8007,30.7772,30.7772,14200.0
2014-07-21 14:20:00,39.41,39.41,39.34,39.34,9200.0,30.7772,30.7772,30.7226,30.7226,9200.0
2014-07-21 14:25:00,39.33,39.34,39.25,39.25,5200.0,30.7147,30.7226,30.6523,30.6523,5200.0
2014-07-21 14:30:00,39.25,39.3,39.24,39.24,15000.0,30.6523,30.6913,30.6445,30.6445,15000.0
2014-07-21 14:35:00,39.24,39.26,39.22,39.25,11900.0,30.6445,30.6601,30.6288,30.6523,11900.0
2014-07-21 14:40:00,39.25,39.27,39.2,39.26,16200.0,30.6523,30.6679,30.6132,30.6601,16200.0
2014-07-21 14:45:00,39.27,39.27,39.18,39.18,11000.0,30.6679,30.6679,30.5976,30.5976,11000.0
2014-07-21 14:50:00,39.19,39.26,39.19,39.25,13700.0,30.6054,30.6601,30.6054,30.6523,13700.0
2014-07-21 14:55:00,39.24,39.27,39.23,39.25,7900.0,30.6445,30.6679,30.6367,30.6523,7900.0
2014-07-21 15:00:00,39.26,39.27,39.25,39.26,13500.0,30.6601,30.6679,30.6523,30.6601,13500.0
2014-07-21 15:05:00,39.27,39.27,39.23,39.25,8800.0,30.6679,30.6679,30.6367,30.6523,8800.0
2014-07-21 15:10:00,39.24,39.25,39.23,39.24,12700.0,30.6445,30.6523,30.6367,30.6445,12700.0
2014-07-21 15:15:00,39.25,39.26,39.24,39.26,15800.0,30.6523,30.6601,30.6445,30.6601,15800.0
2014-07-21 15:20:00,39.25,39.29,39.24,39.27,19400.0,30.6523,30.6835,30.6445,30.6679,19400.0
2014-07-21 15:25:00,39.26,39.29,39.23,39.23,10400.0,30.6601,30.6835,30.6367,30.6367,10400.0
2014-07-21 15:30:00,39.24,39.26,39.23,39.25,19400.0,30.6445,30.6601,30.6367,30.6523,19400.0
2014-07-21 15:35:00,39.26,39.26,39.24,39.25,19200.0,30.6601,30.6601,30.6445,30.6523,19200.0
2014-07-21 15:40:00,39.26,39.27,39.18,39.18,38200.0,30.6601,30.6679,30.5976,30.5976,38200.0
2014-07-21 15:45:00,39.2,39.3,39.19,39.23,81800.0,30.6132,30.6913,30.6054,30.6367,81800.0
2014-07-21 15:50:00,39.23,39.25,39.23,39.25,42900.0,30.6367,30.6523,30.6367,30.6523,42900.0
2014-07-21 15:55:00,39.25,39.28,39.23,39.24,71100.0,30.6523,30.6757,30.6367,30.6445,71100.0
2014-07-22 09:30:00,38.83,38.99,38.67,38.8,209700.0,30.3243,30.4492,30.1993,30.3008,209700.0
2014-07-22 09:35:00,38.82,38.91,38.65,38.79,96500.0,30.3165,30.3867,30.1837,30.293,96500.0
2014-07-22 09:40:00,38.78,38.81,38.6,38.66,58700.0,30.2852,30.3087,30.1447,30.1915,58700.0
2014-07-22 09:45:00,38.64,38.75,38.62,38.67,61600.0,30.1759,30.2618,30.1603,30.1993,61600.0
2014-07-22 09:50:00,38.67,39.06,38.67,38.96,115700.0,30.1993,30.5039,30.1993,30.4258,115700.0
2014-07-22 09:55:00,38.94,39.09,38.9,39.06,30800.0,30.4102,30.5273,30.3789,30.5039,30800.0
2014-07-22 10:00:00,39.07,39.26,39.0,39.18,27000.0,30.5117,30.6601,30.457,30.5976,27000.0
2014-07-22 10:05:00,39.18,39.26,39.16,39.24,32700.0,30.5976,30.6601,30.582,30.6445,32700.0
2014-07-22 10:10:00,39.24,39.24,39.05,39.08,60100.0,30.6445,30.6445,30.4961,30.5195,60100.0
2014-07-22 10:15:00,39.07,39.21,38.96,39.21,29800.0,30.5117,30.621,30.4258,30.621,29800.0
2014-07-22 10:20:00,39.2,39.2,39.0,39.06,18800.0,30.6132,30.6132,30.457,30.5039,18800.0
2014-07-22 10:25:00,39.07,39.12,39.05,39.06,10100.0,30.5117,30.5507,30.4961,30.5039,10100.0
2014-07-22 10:30:00,39.07,39.07,38.72,38.79,55100.0,30.5117,30.5117,30.2384,30.293,55100.0
2014-07-22 10:35:00,38.79,38.9,38.74,38.8,28400.0,30.293,30.3789,30.254,30.3008,28400.0
2014-07-22 10:40:00,38.8,38.9,38.78,38.78,23100.0,30.3008,30.3789,30.2852,30.2852,23100.0
2014-07-22 10:45:00,38.79,38.8,38.55,38.7,109400.0,30.293,30.3008,30.1056,30.2227,109400.0
2014-07-22 10:50:00,38.69,38.78,38.63,38.77,30400.0,30.2149,30.2852,30.1681,30.2774,30400.0
2014-07-22 10:55:00,38.77,38.91,38.77,38.87,31300.0,30.2774,30.3867,30.2774,30.3555,31300.0
2014-07-22 11:00:00,38.88,38.96,38.87,38.96,13800.0,30.3633,30.4258,30.3555,30.4258,13800.0
2014-07-22 11:05:00,38.96,39.05,38.95,39.05,30700.0,30.4258,30.4961,30.418,30.4961,30700.0
2014-07-22 11:10:00,39.05,39.07,38.81,38.81,32800.0,30.4961,30.5117,30.3087,30.3087,32800.0
2014-07-22 11:15:00,38.83,38.98,38.83,38.91,11300.0,30.3243,30.4414,30.3243,30.3867,11300.0
2014-07-22 11:20:00,38.9,38.91,38.8,38.8,13500.0,30.3789,30.3867,30.3008,30.3008,13500.0
2014-07-22 11:25:00,38.82,38.86,38.79,38.83,9700.0,30.3165,30.3477,30.293,30.3243,9700.0
2014-07-22 11:30:00,38.84,38.93,38.81,38.89,12000.0,30.3321,30.4024,30.3087,30.3711,12000.0
2014-07-22 11:35:00,38.89,38.9,38.82,38.87,9900.0,30.3711,30.3789,30.3165,30.3555,9900.0
2014-07-22 11:40:00,38.88,38.94,38.86,38.9,29400.0,30.3633,30.4102,30.3477,30.3789,29400.0
2014-07-22 11:45:00,38.93,38.97,38.87,38.87,13500.0,30.4024,30.4336,30.3555,30.3555,13500.0
2014-07-22 11:50:00,38.87,38.93,38.87,38.93,6200.0,30.3555,30.4024,30.3555,30.4024,6200.0
2014-07-22 11:55:00,38.93,38.93,38.85,38.85,7700.0,30.4024,30.4024,30.3399,30.3399,7700.0
2014-07-22 12:00:00,38.85,38.88,38.84,38.85,21100.0,30.3399,30.3633,30.3321,30.3399,21100.0
2014-07-22 12:05:00,38.85,38.85,38.73,38.76,37100.0,30.3399,30.3399,30.2462,30.2696,37100.0
2014-07-22 12:10:00,38.77,38.77,38.7,38.7,35500.0,30.2774,30.2774,30.2227,30.2227,35500.0
2014-07-22 12:15:00,38.71,38.73,38.69,38.7,87500.0,30.2306,30.2462,30.2149,30.2227,87500.0
2014-07-22 12:20:00,38.7,38.77,38.7,38.75,27900.0,30.2227,30.2774,30.2227,30.2618,27900.0
2014-07-22 12:25:00,38.75,38.79,38.72,38.79,6500.0,30.2618,30.293,30.2384,30.293,6500.0
2014-07-22 12:30:00,38.78,38.8,38.73,38.74,13100.0,30.2852,30.3008,30.2462,30.254,13100.0
2014-07-22 12:35:00,38.75,38.76,38.69,38.7,9700.0,30.2618,30.2696,30.2149,30.2227,9700.0
2014-07-22 12:40:00,38.7,38.71,38.65,38.65,8900.0,30.2227,30.2306,30.1837,30.1837,8900.0
2014-07-22 12:45:00,38.65,38.66,38.63,38.64,12700.0,30.1837,30.1915,30.1681,30.1759,12700.0
2014-07-22 12:50:00,38.65,38.65,38.56,38.58,48800.0,30.1837,30.1837,30.1134,30.129,48800.0
2014-07-22 12:55:00,38.58,38.59,38.54,38.55,21800.0,30.129,30.1368,30.0978,30.1056,21800.0
2014-07-22 13:00:00,38.55,38.59,38.55,38.57,19000.0,30.1056,30.1368,30.1056,30.1212,19000.0
2014-07-22 13:05:00,38.57,38.58,38.56,38.57,9000.0,30.1212,30.129,30.1134,30.1212,9000.0
2014-07-22 13:10:00,38.57,38.65,38.56,38.61,43300.0,30.1212,30.1837,30.1134,30.1525,43300.0
2014-07-22 13:15:00,38.62,38.66,38.6,38.66,9900.0,30.1603,30.1915,30.1447,30.1915,9900.0
2014-07-22 13:20:00,38.66,38.76,38.66,38.76,13100.0,30.1915,30.2696,30.1915,30.2696,13100.0
2014-07-22 13:25:00,38.76,38.78,38.73,38.74,14800.0,30.2696,30.2852,30.2462,30.254,14800.0
2014-07-22 13:30:00,38.74,38.77,38.73,38.73,13700.0,30.254,30.2774,30.2462,30.2462,13700.0
2014-07-22 13:35:00,38.73,38.75,38.73,38.75,6000.0,30.2462,30.2618,30.2462,30.2618,6000.0
2014-07-22 13:40:00,38.74,38.74,38.7,38.71,17400.0,30.254,30.254,30.2227,30.2306,17400.0
2014-07-22 13:45:00,38.71,38.71,38.65,38.67,16100.0,30.2306,30.2306,30.1837,30.1993,16100.0
2014-07-22 13:50:00,38.66,38.68,38.62,38.65,23100.0,30.1915,30.2071,30.1603,30.1837,23100.0
2014-07-22 13:55:00,38.65,38.75,38.64,38.75,15900.0,30.1837,30.2618,30.1759,30.2618,15900.0
2014-07-22 14:00:00,38.75,38.79,38.75,38.76,42500.0,30.2618,30.293,30.2618,30.2696,42500.0
2014-07-22 14:05:00,38.77,38.9,38.77,38.9,52000.0,30.2774,30.3789,30.2774,30.3789,52000.0
2014-07-22 14:10:00,38.9,38.9,38.85,38.88,12700.0,30.3789,30.3789,30.3399,30.3633,12700.0
2014-07-22 14:15:00,38.89,38.96,38.88,38.91,14900.0,30.3711,30.4258,30.3633,30.3867,14900.0
2014-07-22 14:20:00,38.9,38.91,38.86,38.87,9900.0,30.3789,30.3867,30.3477,30.3555,9900.0
2014-07-22 14:25:00,38.87,38.9,38.85,38.86,10700.0,30.3555,30.3789,30.3399,30.3477,10700.0
2014-07-22 14:30:00,38.86,38.88,38.83,38.84,53300.0,30.3477,30.3633,30.3243,30.3321,53300.0
2014-07-22 14:35:00,38.84,38.88,38.83,38.88,7300.0,30.3321,30.3633,30.3243,30.3633,7300.0
2014-07-22 14:40:00,38.88,38.9,38.81,38.82,10600.0,30.3633,30.3789,30.3087,30.3165,10600.0
2014-07-22 14:45:00,38.81,38.81,38.75,38.78,17900.0,30.3087,30.3087,30.2618,30.2852,17900.0
2014-07-22 14:50:00,38.79,38.79,38.7,38.7,21600.0,30.293,30.293,30.2227,30.2227,21600.0
2014-07-22 14:55:00,38.71,38.73,38.69,38.72,13600.0,30.2306,30.2462,30.2149,30.2384,13600.0
2014-07-22 15:00:00,38.72,38.73,38.69,38.73,21700.0,30.2384,30.2462,30.2149,30.2462,21700.0
2014-07-22 15:05:00,38.73,38.76,38.7,38.76,12600.0,30.2462,30.2696,30.2227,30.2696,12600.0
2014-07-22 15:10:00,38.76,38.78,38.73,38.75,25500.0,30.2696,30.2852,30.2462,30.2618,25500.0
2014-07-22 15:15:00,38.75,38.77,38.75,38.75,18800.0,30.2618,30.2774,30.2618,30.2618,18800.0
2014-07-22 15:20:00,38.75,38.77,38.74,38.77,18800.0,30.2618,30.2774,30.254,30.2774,18800.0
2014-07-22 15:25:00,38.77,38.77,38.73,38.74,33500.0,30.2774,30.2774,30.2462,30.254,33500.0
2014-07-22 15:30:00,38.75,38.76,38.71,38.74,59200.0,30.2618,30.2696,30.2306,30.254,59200.0
2014-07-22 15:35:00,38.74,38.75,38.69,38.69,41800.0,30.254,30.2618,30.2149,30.2149,41800.0
2014-07-22 15:40:00,38.68,38.73,38.66,38.69,51500.0,30.2071,30.2462,30.1915,30.2149,51500.0
2014-07-22 15:45:00,38.71,38.75,38.69,38.75,58700.0,30.2306,30.2618,30.2149,30.2618,58700.0
2014-07-22 15:50:00,38.75,38.75,38.69,38.7,59100.0,30.2618,30.2618,30.2149,30.2227,59100.0
2014-07-22 15:55:00,38.7,38.71,38.4,38.51,289400.0,30.2227,30.2306,29.9885,30.0744,289400.0
2014-07-23 09:30:00,38.51,38.76,38.49,38.61,20900.0,30.0744,30.2696,30.0587,30.1525,20900.0
2014-07-23 09:35:00,38.62,38.62,38.48,38.57,11200.0,30.1603,30.1603,30.0509,30.1212,11200.0
2014-07-23 09:40:00,38.58,38.62,38.48,38.51,3800.0,30.129,30.1603,30.0509,30.0744,3800.0
2014-07-23 09:45:00,38.52,38.57,38.5,38.55,5700.0,30.0822,30.1212,30.0666,30.1056,5700.0
2014-07-23 09:50:00,38.55,38.61,38.5,38.57,10800.0,30.1056,30.1525,30.0666,30.1212,10800.0
2014-07-23 09:55:00,38.58,38.58,38.48,38.5,16700.0,30.129,30.129,30.0509,30.0666,16700.0
2014-07-23 10:00:00,38.5,38.6,38.49,38.6,6900.0,30.0666,30.1447,30.0587,30.1447,6900.0
2014-07-23 10:05:00,38.62,38.75,38.58,38.74,26000.0,30.1603,30.2618,30.129,30.254,26000.0
2014-07-23 10:10:00,38.74,38.83,38.7,38.8,22800.0,30.254,30.3243,30.2227,30.3008,22800.0
2014-07-23 10:15:00,38.82,38.9,38.8,38.82,18800.0,30.3165,30.3789,30.3008,30.3165,18800.0
2014-07-23 10:20:00,38.81,38.89,38.77,38.84,26600.0,30.3087,30.3711,30.2774,30.3321,26600.0
2014-07-23 10:25:00,38.84,38.98,38.83,38.97,23100.0,30.3321,30.4414,30.3243,30.4336,23100.0
2014-07-23 10:30:00,38.99,39.0,38.95,38.96,25200.0,30.4492,30.457,30.418,30.4258,25200.0
2014-07-23 10:35:00,38.96,38.96,38.9,38.94,17400.0,30.4258,30.4258,30.3789,30.4102,17400.0
2014-07-23 10:40:00,38.95,39.01,38.94,39.0,54800.0,30.418,30.4648,30.4102,30.457,54800.0
2014-07-23 10:45:00,39.0,39.01,38.84,38.84,30200.0,30.457,30.4648,30.3321,30.3321,30200.0
2014-07-23 10:50:00,38.85,38.9,38.82,38.82,11100.0,30.3399,30.3789,30.3165,30.3165,11100.0
2014-07-23 10:55:00,38.82,38.82,38.77,38.79,9800.0,30.3165,30.3165,30.2774,30.293,9800.0
2014-07-23 11:00:00,38.81,38.81,38.67,38.75,17800.0,30.3087,30.3087,30.1993,30.2618,17800.0
2014-07-23 11:05:00,38.75,38.76,38.63,38.63,35900.0,30.2618,30.2696,30.1681,30.1681,35900.0
2014-07-23 11:10:00,38.63,38.64,38.52,38.6,19900.0,30.1681,30.1759,30.0822,30.1447,19900.0
2014-07-23 11:15:00,38.61,38.62,38.59,38.61,11700.0,30.1525,30.1603,30.1368,30.1525,11700.0
2014-07-23 11:20:00,38.61,38.66,38.61,38.65,10300.0,30.1525,30.1915,30.1525,30.1837,10300.0
2014-07-23 11:25:00,38.65,38.65,38.55,38.57,25700.0,30.1837,30.1837,30.1056,30.1212,25700.0
2014-07-23 11:30:00,38.59,38.67,38.59,38.67,7000.0,30.1368,30.1993,30.1368,30.1993,7000.0
2014-07-23 11:35:00,38.67,38.69,38.55,38.6,29200.0,30.1993,30.2149,30.1056,30.1447,29200.0
2014-07-23 11:40:00,38.61,38.73,38.6,38.72,18500.0,30.1525,30.2462,30.1447,30.2384,18500.0
2014-07-23 11:45:00,38.72,38.79,38.72,38.78,6300.0,30.2384,30.293,30.2384,30.2852,6300.0
2014-07-23 11:50:00,38.77,38.77,38.72,38.75,5700.0,30.2774,30.2774,30.2384,30.2618,5700.0
2014-07-23 11:55:00,38.77,38.8,38.75,38.78,6400.0,30.2774,30.3008,30.2618,30.2852,6400.0
2014-07-23 12:00:00,38.79,38.8,38.69,38.7,7600.0,30.293,30.3008,30.2149,30.2227,7600.0
2014-07-23 12:05:00,38.69,38.7,38.63,38.7,5900.0,30.2149,30.2227,30.1681,30.2227,5900.0
2014-07-23 12:10:00,38.7,38.7,38.65,38.67,2800.0,30.2227,30.2227,30.1837,30.1993,2800.0
2014-07-23 12:15:00,38.67,38.67,38.63,38.66,3600.0,30.1993,30.1993,30.1681,30.1915,3600.0
2014-07-23 12:20:00,38.68,38.74,38.64,38.71,33900.0,30.2071,30.254,30.1759,30.2306,33900.0
2014-07-23 12:25:00,38.7,38.7,38.65,38.68,8300.0,30.2227,30.2227,30.1837,30.2071,8300.0
2014-07-23 12:30:00,38.67,38.71,38.64,38.69,8900.0,30.1993,30.2306,30.1759,30.2149,8900.0
2014-07-23 12:35:00,38.68,38.68,38.55,38.57,9900.0,30.2071,30.2071,30.1056,30.1212,9900.0
2014-07-23 12:40:00,38.57,38.62,38.56,38.59,5300.0,30.1212,30.1603,30.1134,30.1368,5300.0
2014-07-23 12:45:00,38.59,38.59,38.53,38.54,4000.0,30.1368,30.1368,30.09,30.0978,4000.0
2014-07-23 12:50:00,38.55,38.6,38.49,38.5,28300.0,30.1056,30.1447,30.0587,30.0666,28300.0
2014-07-23 12:55:00,38.49,38.59,38.49,38.59,4600.0,30.0587,30.1368,30.0587,30.1368,4600.0
2014-07-23 13:00:00,38.59,38.59,38.57,38.59,5000.0,30.1368,30.1368,30.1212,30.1368,5000.0
2014-07-23 13:05:00,38.6,38.71,38.59,38.69,25300.0,30.1447,30.2306,30.1368,30.2149,25300.0
2014-07-23 13:10:00,38.69,38.71,38.59,38.6,8900.0,30.2149,30.2306,30.1368,30.1447,8900.0
2014-07-23 13:15:00,38.6,38.7,38.59,38.7,5900.0,30.1447,30.2227,30.1368,30.2227,5900.0
2014-07-23 13:20:00,38.7,38.75,38.7,38.73,5200.0,30.2227,30.2618,30.2227,30.2462,5200.0
2014-07-23 13:25:00,38.73,38.74,38.68,38.7,12100.0,30.2462,30.254,30.2071,30.2227,12100.0
2014-07-23 13:30:00,38.71,38.76,38.63,38.66,10600.0,30.2306,30.2696,30.1681,30.1915,10600.0
2014-07-23 13:35:00,38.66,38.7,38.63,38.63,9800.0,30.1915,30.2227,30.1681,30.1681,9800.0
2014-07-23 13:40:00,38.65,38.71,38.63,38.66,8300.0,30.1837,30.2306,30.1681,30.1915,8300.0
2014-07-23 13:45:00,38.66,38.69,38.65,38.67,6100.0,30.1915,30.2149,30.1837,30.1993,6100.0
2014-07-23 13:50:00,38.67,38.77,38.67,38.77,7400.0,30.1993,30.2774,30.1993,30.2774,7400.0
2014-07-23 13:55:00,38.77,38.79,38.77,38.79,5600.0,30.2774,30.293,30.2774,30.293,5600.0
2014-07-23 14:00:00,38.8,38.8,38.76,38.77,12700.0,30.3008,30.3008,30.2696,30.2774,12700.0
2014-07-23 14:05:00,38.76,38.79,38.75,38.78,8500.0,30.2696,30.293,30.2618,30.2852,8500.0
2014-07-23 14:10:00,38.79,38.8,38.75,38.75,5300.0,30.293,30.3008,30.2618,30.2618,5300.0
2014-07-23 14:15:00,38.73,38.77,38.73,38.74,8200.0,30.2462,30.2774,30.2462,30.254,8200.0
2014-07-23 14:20:00,38.74,38.75,38.73,38.75,4600.0,30.254,30.2618,30.2462,30.2618,4600.0
2014-07-23 14:25:00,38.75,38.76,38.73,38.73,7100.0,30.2618,30.2696,30.2462,30.2462,7100.0
2014-07-23 14:30:00,38.73,38.76,38.72,38.75,11800.0,30.2462,30.2696,30.2384,30.2618,11800.0
2014-07-23 14:35:00,38.75,38.8,38.75,38.8,78800.0,30.2618,30.3008,30.2618,30.3008,78800.0
2014-07-23 14:40:00,38.8,38.8,38.77,38.79,7000.0,30.3008,30.3008,30.2774,30.293,7000.0
2014-07-23 14:45:00,38.8,38.8,38.76,38.77,10600.0,30.3008,30.3008,30.2696,30.2774,10600.0
2014-07-23 14:50:00,38.78,38.8,38.77,38.8,6800.0,30.2852,30.3008,30.2774,30.3008,6800.0
2014-07-23 14:55:00,38.8,38.8,38.78,38.79,11600.0,30.3008,30.3008,30.2852,30.293,11600.0
2014-07-23 15:00:00,38.79,38.79,38.74,38.74,9400.0,30.293,30.293,30.254,30.254,9400.0
2014-07-23 15:05:00,38.75,38.76,38.74,38.74,9400.0,30.2618,30.2696,30.254,30.254,9400.0
2014-07-23 15:10:00,38.74,38.77,38.74,38.76,5900.0,30.254,30.2774,30.254,30.2696,5900.0
2014-07-23 15:15:00,38.76,38.76,38.74,38.74,5000.0,30.2696,30.2696,30.254,30.254,5000.0
2014-07-23 15:20:00,38.74,38.77,38.73,38.77,9900.0,30.254,30.2774,30.2462,30.2774,9900.0
2014-07-23 15:25:00,38.77,38.77,38.73,38.73,16200.0,30.2774,30.2774,30.2462,30.2462,16200.0
2014-07-23 15:30:00,38.73,38.73,38.69,38.71,13300.0,30.2462,30.2462,30.2149,30.2306,13300.0
2014-07-23 15:35:00,38.71,38.73,38.69,38.73,16400.0,30.2306,30.2462,30.2149,30.2462,16400.0
2014-07-23 15:40:00,38.73,38.74,38.71,38.72,19100.0,30.2462,30.254,30.2306,30.2384,19100.0
2014-07-23 15:45:00,38.72,38.73,38.68,38.68,24200.0,30.2384,30.2462,30.2071,30.2071,24200.0
2014-07-23 15:50:00,38.68,38.69,38.64,38.68,27700.0,30.2071,30.2149,30.1759,30.2071,27700.0
2014-07-23 15:55:00,38.68,38.7,38.63,38.64,57400.0,30.2071,30.2227,30.1681,30.1759,57400.0
2014-07-24 09:30:00,38.81,39.29,38.81,39.21,16800.0,30.3087,30.6835,30.3087,30.621,16800.0
2014-07-24 09:35:00,39.23,39.23,38.98,39.05,14300.0,30.6367,30.6367,30.4414,30.4961,14300.0
2014-07-24 09:40:00,39.06,39.2,39.05,39.1,15200.0,30.5039,30.6132,30.4961,30.5351,15200.0
2014-07-24 09:45:00,39.15,39.17,38.98,39.02,22700.0,30.5742,30.5898,30.4414,30.4727,22700.0
2014-07-24 09:50:00,39.0,39.02,38.91,39.0,5500.0,30.457,30.4727,30.3867,30.457,5500.0
2014-07-24 09:55:00,38.96,39.06,38.93,38.93,5300.0,30.4258,30.5039,30.4024,30.4024,5300.0
2014-07-24 10:00:00,38.91,39.06,38.83,39.01,8100.0,30.3867,30.5039,30.3243,30.4648,8100.0
2014-07-24 10:05:00,39.0,39.1,38.95,39.1,10000.0,30.457,30.5351,30.418,30.5351,10000.0
2014-07-24 10:10:00,39.09,39.09,38.99,39.0,4900.0,30.5273,30.5273,30.4492,30.457,4900.0
2014-07-24 10:15:00,39.03,39.03,38.96,38.99,6500.0,30.4805,30.4805,30.4258,30.4492,6500.0
2014-07-24 10:20:00,39.0,39.05,38.95,39.02,6700.0,30.457,30.4961,30.418,30.4727,6700.0
2014-07-24 10:25:00,39.02,39.03,38.94,38.97,6100.0,30.4727,30.4805,30.4102,30.4336,6100.0
2014-07-24 10:30:00,38.98,39.06,38.98,38.98,5300.0,30.4414,30.5039,30.4414,30.4414,5300.0
2014-07-24 10:35:00,38.96,38.96,38.88,38.88,5000.0,30.4258,30.4258,30.3633,30.3633,5000.0
2014-07-24 10:40:00,38.88,38.91,38.84,38.87,5500.0,30.3633,30.3867,30.3321,30.3555,5500.0
2014-07-24 10:45:00,38.87,38.87,38.84,38.86,7900.0,30.3555,30.3555,30.3321,30.3477,7900.0
2014-07-24 10:50:00,38.87,38.9,38.83,38.83,11300.0,30.3555,30.3789,30.3243,30.3243,11300.0
2014-07-24 10:55:00,38.83,38.91,38.83,38.88,7800.0,30.3243,30.3867,30.3243,30.3633,7800.0
2014-07-24 11:00:00,38.9,38.95,38.9,38.91,3900.0,30.3789,30.418,30.3789,30.3867,3900.0
2014-07-24 11:05:00,38.9,38.9,38.85,38.86,3700.0,30.3789,30.3789,30.3399,30.3477,3700.0
2014-07-24 11:10:00,38.89,38.94,38.84,38.93,5100.0,30.3711,30.4102,30.3321,30.4024,5100.0
2014-07-24 11:15:00,38.92,38.93,38.87,38.88,10100.0,30.3946,30.4024,30.3555,30.3633,10100.0
2014-07-24 11:20:00,38.88,38.92,38.88,38.88,9500.0,30.3633,30.3946,30.3633,30.3633,9500.0
2014-07-24 11:25:00,38.89,38.9,38.86,38.87,9200.0,30.3711,30.3789,30.3477,30.3555,9200.0
2014-07-24 11:30:00,38.87,38.9,38.86,38.9,5100.0,30.3555,30.3789,30.3477,30.3789,5100.0
2014-07-24 11:35:00,38.9,38.9,38.82,38.84,6200.0,30.3789,30.3789,30.3165,30.3321,6200.0
2014-07-24 11:40:00,38.83,38.84,38.82,38.83,4500.0,30.3243,30.3321,30.3165,30.3243,4500.0
2014-07-24 11:45:00,38.82,38.87,38.79,38.87,11300.0,30.3165,30.3555,30.293,30.3555,11300.0
2014-07-24 11:50:00,38.87,39.0,38.87,39.0,7100.0,30.3555,30.457,30.3555,30.457,7100.0
2014-07-24 11:55:00,39.0,39.0,38.98,38.99,8000.0,30.457,30.457,30.4414,30.4492,8000.0
2014-07-24 12:00:00,38.99,39.04,38.98,39.0,10400.0,30.4492,30.4883,30.4414,30.457,10400.0
2014-07-24 12:05:00,39.0,39.0,38.96,38.97,9100.0,30.457,30.457,30.4258,30.4336,9100.0
2014-07-24 12:10:00,38.96,38.96,38.93,38.93,4900.0,30.4258,30.4258,30.4024,30.4024,4900.0
2014-07-24 12:15:00,38.93,38.93,38.89,38.93,5500.0,30.4024,30.4024,30.3711,30.4024,5500.0
2014-07-24 12:20:00,38.93,38.96,38.89,38.89,5900.0,30.4024,30.4258,30.3711,30.3711,5900.0
2014-07-24 12:25:00,38.89,38.91,38.89,38.9,4900.0,30.3711,30.3867,30.3711,30.3789,4900.0
2014-07-24 12:30:00,38.9,38.92,38.9,38.9,4600.0,30.3789,30.3946,30.3789,30.3789,4600.0
2014-07-24 12:35:00,38.91,38.94,38.89,38.91,8600.0,30.3867,30.4102,30.3711,30.3867,8600.0
2014-07-24 12:40:00,38.9,38.91,38.86,38.89,5800.0,30.3789,30.3867,30.3477,30.3711,5800.0
2014-07-24 12:45:00,38.89,38.93,38.88,38.9,6000.0,30.3711,30.4024,30.3633,30.3789,6000.0
2014-07-24 12:50:00,38.9,38.95,38.89,38.95,5300.0,30.3789,30.418,30.3711,30.418,5300.0
2014-07-24 12:55:00,38.95,38.96,38.91,38.95,13800.0,30.418,30.4258,30.3867,30.418,13800.0
2014-07-24 13:00:00,38.92,38.96,38.9,38.91,8400.0,30.3946,30.4258,30.3789,30.3867,8400.0
2014-07-24 13:05:00,38.89,38.89,38.83,38.83,6300.0,30.3711,30.3711,30.3243,30.3243,6300.0
2014-07-24 13:10:00,38.83,38.86,38.82,38.82,6500.0,30.3243,30.3477,30.3165,30.3165,6500.0
2014-07-24 13:15:00,38.84,38.86,38.84,38.84,6100.0,30.3321,30.3477,30.3321,30.3321,6100.0
2014-07-24 13:20:00,38.84,38.84,38.82,38.84,3500.0,30.3321,30.3321,30.3165,30.3321,3500.0
2014-07-24 13:25:00,38.84,38.87,38.82,38.82,16000.0,30.3321,30.3555,30.3165,30.3165,16000.0
2014-07-24 13:30:00,38.82,38.86,38.82,38.83,8700.0,30.3165,30.3477,30.3165,30.3243,8700.0
2014-07-24 13:35:00,38.83,38.83,38.78,38.78,4700.0,30.3243,30.3243,30.2852,30.2852,4700.0
2014-07-24 13:40:00,38.76,38.78,38.71,38.74,13800.0,30.2696,30.2852,30.2306,30.254,13800.0
2014-07-24 13:45:00,38.74,38.74,38.71,38.72,3200.0,30.254,30.254,30.2306,30.2384,3200.0
2014-07-24 13:50:00,38.73,38.77,38.72,38.72,21700.0,30.2462,30.2774,30.2384,30.2384,21700.0
2014-07-24 13:55:00,38.73,38.83,38.73,38.78,41000.0,30.2462,30.3243,30.2462,30.2852,41000.0
2014-07-24 14:00:00,38.79,38.82,38.76,38.82,24400.0,30.293,30.3165,30.2696,30.3165,24400.0
2014-07-24 14:05:00,38.81,38.82,38.75,38.77,31200.0,30.3087,30.3165,30.2618,30.2774,31200.0
2014-07-24 14:10:00,38.78,38.88,38.76,38.85,58200.0,30.2852,30.3633,30.2696,30.3399,58200.0
2014-07-24 14:15:00,38.86,38.89,38.83,38.83,19900.0,30.3477,30.3711,30.3243,30.3243,19900.0
2014-07-24 14:20:00,38.83,38.88,38.83,38.88,7700.0,30.3243,30.3633,30.3243,30.3633,7700.0
2014-07-24 14:25:00,38.88,38.89,38.87,38.88,8900.0,30.3633,30.3711,30.3555,30.3633,8900.0
2014-07-24 14:30:00,38.88,38.88,38.83,38.84,14200.0,30.3633,30.3633,30.3243,30.3321,14200.0
2014-07-24 14:35:00,38.83,38.84,38.8,38.8,13000.0,30.3243,30.3321,30.3008,30.3008,13000.0
2014-07-24 14:40:00,38.82,38.83,38.8,38.81,38900.0,30.3165,30.3243,30.3008,30.3087,38900.0
2014-07-24 14:45:00,38.81,38.83,38.8,38.81,13800.0,30.3087,30.3243,30.3008,30.3087,13800.0
2014-07-24 14:50:00,38.81,38.85,38.8,38.85,11000.0,30.3087,30.3399,30.3008,30.3399,11000.0
2014-07-24 14:55:00,38.86,38.87,38.79,38.79,15300.0,30.3477,30.3555,30.293,30.293,15300.0
2014-07-24 15:00:00,38.79,38.79,38.72,38.74,23000.0,30.293,30.293,30.2384,30.254,23000.0
2014-07-24 15:05:00,38.75,38.77,38.71,38.76,17100.0,30.2618,30.2774,30.2306,30.2696,17100.0
2014-07-24 15:10:00,38.76,38.79,38.75,38.77,17100.0,30.2696,30.293,30.2618,30.2774,17100.0
2014-07-24 15:15:00,38.77,38.78,38.76,38.77,12400.0,30.2774,30.2852,30.2696,30.2774,12400.0
2014-07-24 15:20:00,38.78,38.8,38.77,38.8,14800.0,30.2852,30.3008,30.2774,30.3008,14800.0
2014-07-24 15:25:00,38.8,38.81,38.79,38.81,8400.0,30.3008,30.3087,30.293,30.3087,8400.0
2014-07-24 15:30:00,38.81,38.82,38.79,38.81,28300.0,30.3087,30.3165,30.293,30.3087,28300.0
2014-07-24 15:35:00,38.8,38.82,38.8,38.81,16800.0,30.3008,30.3165,30.3008,30.3087,16800.0
2014-07-24 15:40:00,38.81,38.82,38.77,38.79,36000.0,30.3087,30.3165,30.2774,30.293,36000.0
2014-07-24 15:45:00,38.79,38.81,38.78,38.8,34300.0,30.293,30.3087,30.2852,30.3008,34300.0
2014-07-24 15:50:00,38.8,38.81,38.77,38.79,30700.0,30.3008,30.3087,30.2774,30.293,30700.0
2014-07-24 15:55:00,38.79,38.81,38.75,38.76,44600.0,30.293,30.3087,30.2618,30.2696,44600.0
2014-07-25 09:30:00,38.68,38.88,38.52,38.78,28300.0,30.2071,30.3633,30.0822,30.2852,28300.0
2014-07-25 09:35:00,38.69,38.69,38.48,38.63,15400.0,30.2149,30.2149,30.0509,30.1681,15400.0
2014-07-25 09:40:00,38.63,38.7,38.52,38.62,15600.0,30.1681,30.2227,30.0822,30.1603,15600.0
2014-07-25 09:45:00,38.63,38.67,38.45,38.45,22800.0,30.1681,30.1993,30.0275,30.0275,22800.0
2014-07-25 09:50:00,38.45,38.68,38.45,38.6,31900.0,30.0275,30.2071,30.0275,30.1447,31900.0
2014-07-25 09:55:00,38.63,38.63,38.47,38.5,13200.0,30.1681,30.1681,30.0431,30.0666,13200.0
2014-07-25 10:00:00,38.53,38.56,38.51,38.51,6500.0,30.09,30.1134,30.0744,30.0744,6500.0
2014-07-25 10:05:00,38.5,38.53,38.46,38.49,9300.0,30.0666,30.09,30.0353,30.0587,9300.0
2014-07-25 10:10:00,38.49,38.56,38.45,38.51,12200.0,30.0587,30.1134,30.0275,30.0744,12200.0
2014-07-25 10:15:00,38.56,38.56,38.5,38.51,4600.0,30.1134,30.1134,30.0666,30.0744,4600.0
2014-07-25 10:20:00,38.51,38.54,38.46,38.46,10300.0,30.0744,30.0978,30.0353,30.0353,10300.0
2014-07-25 10:25:00,38.46,38.48,38.4,38.41,12500.0,30.0353,30.0509,29.9885,29.9963,12500.0
2014-07-25 10:30:00,38.41,38.46,38.4,38.41,6800.0,29.9963,30.0353,29.9885,29.9963,6800.0
2014-07-25 10:35:00,38.42,38.48,38.41,38.46,9800.0,30.0041,30.0509,29.9963,30.0353,9800.0
2014-07-25 10:40:00,38.44,38.49,38.43,38.47,12400.0,30.0197,30.0587,30.0119,30.0431,12400.0
2014-07-25 10:45:00,38.47,38.52,38.46,38.51,9500.0,30.0431,30.0822,30.0353,30.0744,9500.0
2014-07-25 10:50:00,38.52,38.57,38.48,38.48,12100.0,30.0822,30.1212,30.0509,30.0509,12100.0
2014-07-25 10:55:00,38.47,38.51,38.43,38.43,8300.0,30.0431,30.0744,30.0119,30.0119,8300.0
2014-07-25 11:00:00,38.44,38.46,38.42,38.45,4800.0,30.0197,30.0353,30.0041,30.0275,4800.0
2014-07-25 11:05:00,38.45,38.47,38.42,38.43,6700.0,30.0275,30.0431,30.0041,30.0119,6700.0
2014-07-25 11:10:00,38.45,38.45,38.4,38.4,17400.0,30.0275,30.0275,29.9885,29.9885,17400.0
2014-07-25 11:15:00,38.39,38.39,38.35,38.37,14000.0,29.9807,29.9807,29.9494,29.965,14000.0
2014-07-25 11:20:00,38.36,38.37,38.23,38.27,28300.0,29.9572,29.965,29.8557,29.8869,28300.0
2014-07-25 11:25:00,38.27,38.29,38.24,38.25,10500.0,29.8869,29.9026,29.8635,29.8713,10500.0
2014-07-25 11:30:00,38.24,38.27,38.23,38.23,8200.0,29.8635,29.8869,29.8557,29.8557,8200.0
2014-07-25 11:35:00,38.22,38.29,38.16,38.25,19800.0,29.8479,29.9026,29.801,29.8713,19800.0
2014-07-25 11:40:00,38.23,38.23,38.17,38.2,7000.0,29.8557,29.8557,29.8088,29.8323,7000.0
2014-07-25 11:45:00,38.2,38.24,38.19,38.2,5500.0,29.8323,29.8635,29.8245,29.8323,5500.0
2014-07-25 11:50:00,38.18,38.22,38.18,38.19,3400.0,29.8167,29.8479,29.8167,29.8245,3400.0
2014-07-25 11:55:00,38.19,38.2,38.15,38.19,6400.0,29.8245,29.8323,29.7932,29.8245,6400.0
2014-07-25 12:00:00,38.21,38.24,38.2,38.23,4600.0,29.8401,29.8635,29.8323,29.8557,4600.0
2014-07-25 12:05:00,38.23,38.32,38.23,38.32,8500.0,29.8557,29.926,29.8557,29.926,8500.0
2014-07-25 12:10:00,38.31,38.32,38.23,38.32,25000.0,29.9182,29.926,29.8557,29.926,25000.0
2014-07-25 12:15:00,38.32,38.33,38.26,38.26,28000.0,29.926,29.9338,29.8791,29.8791,28000.0
2014-07-25 12:20:00,38.24,38.28,38.24,38.26,3500.0,29.8635,29.8947,29.8635,29.8791,3500.0
2014-07-25 12:25:00,38.26,38.27,38.19,38.2,5600.0,29.8791,29.8869,29.8245,29.8323,5600.0
2014-07-25 12:30:00,38.22,38.26,38.21,38.26,10700.0,29.8479,29.8791,29.8401,29.8791,10700.0
2014-07-25 12:35:00,38.26,38.26,38.22,38.23,3800.0,29.8791,29.8791,29.8479,29.8557,3800.0
2014-07-25 12:40:00,38.24,38.26,38.23,38.24,6600.0,29.8635,29.8791,29.8557,29.8635,6600.0
2014-07-25 12:45:00,38.24,38.28,38.24,38.25,7700.0,29.8635,29.8947,29.8635,29.8713,7700.0
2014-07-25 12:50:00,38.24,38.24,38.22,38.23,4200.0,29.8635,29.8635,29.8479,29.8557,4200.0
2014-07-25 12:55:00,38.23,38.29,38.22,38.28,4200.0,29.8557,29.9026,29.8479,29.8947,4200.0
2014-07-25 13:00:00,38.28,38.28,38.24,38.27,4500.0,29.8947,29.8947,29.8635,29.8869,4500.0
2014-07-25 13:05:00,38.27,38.28,38.25,38.26,2000.0,29.8869,29.8947,29.8713,29.8791,2000.0
2014-07-25 13:10:00,38.26,38.31,38.26,38.29,5200.0,29.8791,29.9182,29.8791,29.9026,5200.0
2014-07-25 13:15:00,38.28,38.28,38.24,38.26,2200.0,29.8947,29.8947,29.8635,29.8791,2200.0
2014-07-25 13:20:00,38.26,38.26,38.21,38.21,2300.0,29.8791,29.8791,29.8401,29.8401,2300.0
2014-07-25 13:25:00,38.22,38.28,38.22,38.25,6000.0,29.8479,29.8947,29.8479,29.8713,6000.0
2014-07-25 13:30:00,38.26,38.26,38.18,38.19,11200.0,29.8791,29.8791,29.8167,29.8245,11200.0
2014-07-25 13:35:00,38.19,38.21,38.17,38.2,4800.0,29.8245,29.8401,29.8088,29.8323,4800.0
2014-07-25 13:40:00,38.19,38.2,38.17,38.17,4300.0,29.8245,29.8323,29.8088,29.8088,4300.0
2014-07-25 13:45:00,38.17,38.18,38.16,38.16,2900.0,29.8088,29.8167,29.801,29.801,2900.0
2014-07-25 13:50:00,38.16,38.18,38.15,38.16,3100.0,29.801,29.8167,29.7932,29.801,3100.0
2014-07-25 13:55:00,38.16,38.2,38.14,38.18,19700.0,29.801,29.8323,29.7854,29.8167,19700.0
2014-07-25 14:00:00,38.17,38.22,38.16,38.19,15700.0,29.8088,29.8479,29.801,29.8245,15700.0
2014-07-25 14:05:00,38.2,38.22,38.19,38.2,2900.0,29.8323,29.8479,29.8245,29.8323,2900.0
2014-07-25 14:10:00,38.22,38.24,38.19,38.2,6200.0,29.8479,29.8635,29.8245,29.8323,6200.0
2014-07-25 14:15:00,38.19,38.23,38.18,38.23,9400.0,29.8245,29.8557,29.8167,29.8557,9400.0
2014-07-25 14:20:00,38.22,38.22,38.18,38.18,6700.0,29.8479,29.8479,29.8167,29.8167,6700.0
2014-07-25 14:25:00,38.2,38.2,38.16,38.18,7600.0,29.8323,29.8323,29.801,29.8167,7600.0
2014-07-25 14:30:00,38.18,38.19,38.17,38.18,3800.0,29.8167,29.8245,29.8088,29.8167,3800.0
2014-07-25 14:35:00,38.17,38.17,38.14,38.14,4200.0,29.8088,29.8088,29.7854,29.7854,4200.0
2014-07-25 14:40:00,38.14,38.16,38.09,38.1,14000.0,29.7854,29.801,29.7464,29.7542,14000.0
2014-07-25 14:45:00,38.1,38.12,38.09,38.11,27900.0,29.7542,29.7698,29.7464,29.762,27900.0
2014-07-25 14:50:00,38.11,38.14,38.09,38.12,13200.0,29.762,29.7854,29.7464,29.7698,13200.0
2014-07-25 14:55:00,38.13,38.13,38.06,38.07,19200.0,29.7776,29.7776,29.7229,29.7307,19200.0
2014-07-25 15:00:00,38.09,38.09,38.02,38.02,22700.0,29.7464,29.7464,29.6917,29.6917,22700.0
2014-07-25 15:05:00,38.02,38.1,37.99,38.1,9500.0,29.6917,29.7542,29.6683,29.7542,9500.0
2014-07-25 15:10:00,38.09,38.1,38.05,38.05,17700.0,29.7464,29.7542,29.7151,29.7151,17700.0
2014-07-25 15:15:00,38.05,38.08,38.04,38.05,24000.0,29.7151,29.7386,29.7073,29.7151,24000.0
2014-07-25 15:20:00,38.05,38.09,38.04,38.07,12300.0,29.7151,29.7464,29.7073,29.7307,12300.0
2014-07-25 15:25:00,38.07,38.1,38.06,38.1,5300.0,29.7307,29.7542,29.7229,29.7542,5300.0
2014-07-25 15:30:00,38.09,38.1,38.05,38.05,25600.0,29.7464,29.7542,29.7151,29.7151,25600.0
2014-07-25 15:35:00,38.05,38.08,38.03,38.05,20000.0,29.7151,29.7386,29.6995,29.7151,20000.0
2014-07-25 15:40:00,38.05,38.09,38.05,38.08,19300.0,29.7151,29.7464,29.7151,29.7386,19300.0
2014-07-25 15:45:00,38.11,38.11,38.06,38.07,46700.0,29.762,29.762,29.7229,29.7307,46700.0
2014-07-25 15:50:00,38.07,38.08,38.01,38.02,54500.0,29.7307,29.7386,29.6839,29.6917,54500.0
2014-07-25 15:55:00,38.03,38.07,38.0,38.06,88700.0,29.6995,29.7307,29.6761,29.7229,88700.0
2014-07-28 09:30:00,37.87,37.98,37.78,37.92,24800.0,29.5746,29.6605,29.5043,29.6136,24800.0
2014-07-28 09:35:00,37.99,38.07,37.91,37.95,27300.0,29.6683,29.7307,29.6058,29.637,27300.0
2014-07-28 09:40:00,37.95,37.95,37.8,37.88,21100.0,29.637,29.637,29.5199,29.5824,21100.0
2014-07-28 09:45:00,37.87,37.91,37.84,37.88,10200.0,29.5746,29.6058,29.5511,29.5824,10200.0
2014-07-28 09:50:00,37.91,38.0,37.84,37.96,14600.0,29.6058,29.6761,29.5511,29.6448,14600.0
2014-07-28 09:55:00,37.98,37.98,37.88,37.92,10600.0,29.6605,29.6605,29.5824,29.6136,10600.0
2014-07-28 10:00:00,37.9,37.97,37.8,37.82,9200.0,29.598,29.6527,29.5199,29.5355,9200.0
2014-07-28 10:05:00,37.88,37.97,37.87,37.91,6800.0,29.5824,29.6527,29.5746,29.6058,6800.0
2014-07-28 10:10:00,37.93,37.94,37.83,37.86,16800.0,29.6214,29.6292,29.5433,29.5667,16800.0
2014-07-28 10:15:00,37.87,37.91,37.8,37.82,6500.0,29.5746,29.6058,29.5199,29.5355,6500.0
2014-07-28 10:20:00,37.84,37.84,37.79,37.82,8200.0,29.5511,29.5511,29.5121,29.5355,8200.0
2014-07-28 10:25:00,37.82,37.82,37.71,37.72,8000.0,29.5355,29.5355,29.4496,29.4574,8000.0
2014-07-28 10:30:00,37.71,37.72,37.54,37.54,21900.0,29.4496,29.4574,29.3168,29.3168,21900.0
2014-07-28 10:35:00,37.55,37.69,37.48,37.68,21100.0,29.3247,29.434,29.27,29.4262,21100.0
2014-07-28 10:40:00,37.69,37.79,37.67,37.76,17900.0,29.434,29.5121,29.4184,29.4887,17900.0
2014-07-28 10:45:00,37.76,37.76,37.72,37.76,5700.0,29.4887,29.4887,29.4574,29.4887,5700.0
2014-07-28 10:50:00,37.76,37.77,37.68,37.69,10800.0,29.4887,29.4965,29.4262,29.434,10800.0
2014-07-28 10:55:00,37.68,37.76,37.68,37.68,18600.0,29.4262,29.4887,29.4262,29.4262,18600.0
2014-07-28 11:00:00,37.72,37.72,37.66,37.7,18500.0,29.4574,29.4574,29.4106,29.4418,18500.0
2014-07-28 11:05:00,37.7,37.8,37.7,37.75,23200.0,29.4418,29.5199,29.4418,29.4808,23200.0
2014-07-28 11:10:00,37.75,37.77,37.68,37.69,10300.0,29.4808,29.4965,29.4262,29.434,10300.0
2014-07-28 11:15:00,37.7,37.71,37.66,37.69,5200.0,29.4418,29.4496,29.4106,29.434,5200.0
2014-07-28 11:20:00,37.71,37.77,37.7,37.75,7400.0,29.4496,29.4965,29.4418,29.4808,7400.0
2014-07-28 11:25:00,37.75,37.79,37.75,37.78,4000.0,29.4808,29.5121,29.4808,29.5043,4000.0
2014-07-28 11:30:00,37.78,37.94,37.77,37.87,30500.0,29.5043,29.6292,29.4965,29.5746,30500.0
2014-07-28 11:35:00,37.87,37.95,37.87,37.93,21400.0,29.5746,29.637,29.5746,29.6214,21400.0
2014-07-28 11:40:00,37.93,38.04,37.93,37.99,16200.0,29.6214,29.7073,29.6214,29.6683,16200.0
2014-07-28 11:45:00,37.97,38.08,37.97,38.08,15800.0,29.6527,29.7386,29.6527,29.7386,15800.0
2014-07-28 11:50:00,38.08,38.11,38.04,38.11,14200.0,29.7386,29.762,29.7073,29.762,14200.0
2014-07-28 11:55:00,38.11,38.16,38.1,38.15,10200.0,29.762,29.801,29.7542,29.7932,10200.0
2014-07-28 12:00:00,38.15,38.21,38.15,38.21,19000.0,29.7932,29.8401,29.7932,29.8401,19000.0
2014-07-28 12:05:00,38.19,38.29,38.18,38.29,12900.0,29.8245,29.9026,29.8167,29.9026,12900.0
2014-07-28 12:10:00,38.3,38.32,38.17,38.22,15900.0,29.9104,29.926,29.8088,29.8479,15900.0
2014-07-28 12:15:00,38.23,38.23,38.21,38.21,6500.0,29.8557,29.8557,29.8401,29.8401,6500.0
2014-07-28 12:20:00,38.22,38.22,38.18,38.2,11900.0,29.8479,29.8479,29.8167,29.8323,11900.0
2014-07-28 12:25:00,38.2,38.23,38.15,38.23,4700.0,29.8323,29.8557,29.7932,29.8557,4700.0
2014-07-28 12:30:00,38.21,38.28,38.21,38.26,10200.0,29.8401,29.8947,29.8401,29.8791,10200.0
2014-07-28 12:35:00,38.25,38.25,38.16,38.16,4100.0,29.8713,29.8713,29.801,29.801,4100.0
2014-07-28 12:40:00,38.17,38.25,38.13,38.22,9500.0,29.8088,29.8713,29.7776,29.8479,9500.0
2014-07-28 12:45:00,38.23,38.26,38.15,38.22,5300.0,29.8557,29.8791,29.7932,29.8479,5300.0
2014-07-28 12:50:00,38.21,38.26,38.19,38.25,1300.0,29.8401,29.8791,29.8245,29.8713,1300.0
2014-07-28 12:55:00,38.24,38.28,38.22,38.26,4300.0,29.8635,29.8947,29.8479,29.8791,4300.0
2014-07-28 13:00:00,38.25,38.25,38.19,38.2,5200.0,29.8713,29.8713,29.8245,29.8323,5200.0
2014-07-28 13:05:00,38.2,38.21,38.18,38.19,1300.0,29.8323,29.8401,29.8167,29.8245,1300.0
2014-07-28 13:10:00,38.17,38.23,38.17,38.23,6200.0,29.8088,29.8557,29.8088,29.8557,6200.0
2014-07-28 13:15:00,38.23,38.25,38.21,38.25,5500.0,29.8557,29.8713,29.8401,29.8713,5500.0
2014-07-28 13:20:00,38.25,38.42,38.25,38.4,16800.0,29.8713,30.0041,29.8713,29.9885,16800.0
2014-07-28 13:25:00,38.41,38.42,38.33,38.34,7400.0,29.9963,30.0041,29.9338,29.9416,7400.0
2014-07-28 13:30:00,38.32,38.38,38.32,38.38,4700.0,29.926,29.9728,29.926,29.9728,4700.0
2014-07-28 13:35:00,38.38,38.41,38.33,38.41,7200.0,29.9728,29.9963,29.9338,29.9963,7200.0
2014-07-28 13:40:00,38.42,38.42,38.35,38.37,7300.0,30.0041,30.0041,29.9494,29.965,7300.0
2014-07-28 13:45:00,38.36,38.39,38.32,38.33,6000.0,29.9572,29.9807,29.926,29.9338,6000.0
2014-07-28 13:50:00,38.33,38.33,38.28,38.3,5900.0,29.9338,29.9338,29.8947,29.9104,5900.0
2014-07-28 13:55:00,38.29,38.29,38.26,38.27,3000.0,29.9026,29.9026,29.8791,29.8869,3000.0
2014-07-28 14:00:00,38.27,38.27,38.25,38.25,5900.0,29.8869,29.8869,29.8713,29.8713,5900.0
2014-07-28 14:05:00,38.26,38.29,38.25,38.25,7700.0,29.8791,29.9026,29.8713,29.8713,7700.0
2014-07-28 14:10:00,38.26,38.3,38.26,38.26,11000.0,29.8791,29.9104,29.8791,29.8791,11000.0
2014-07-28 14:15:00,38.26,38.29,38.26,38.29,6900.0,29.8791,29.9026,29.8791,29.9026,6900.0
2014-07-28 14:20:00,38.29,38.29,38.26,38.26,7200.0,29.9026,29.9026,29.8791,29.8791,7200.0
2014-07-28 14:25:00,38.26,38.27,38.25,38.26,3900.0,29.8791,29.8869,29.8713,29.8791,3900.0
2014-07-28 14:30:00,38.26,38.27,38.24,38.26,10900.0,29.8791,29.8869,29.8635,29.8791,10900.0
2014-07-28 14:35:00,38.27,38.27,38.25,38.26,10100.0,29.8869,29.8869,29.8713,29.8791,10100.0
2014-07-28 14:40:00,38.25,38.26,38.24,38.25,17200.0,29.8713,29.8791,29.8635,29.8713,17200.0
2014-07-28 14:45:00,38.26,38.29,38.24,38.25,13300.0,29.8791,29.9026,29.8635,29.8713,13300.0
2014-07-28 14:50:00,38.26,38.26,38.25,38.26,9000.0,29.8791,29.8791,29.8713,29.8791,9000.0
2014-07-28 14:55:00,38.26,38.29,38.25,38.26,11900.0,29.8791,29.9026,29.8713,29.8791,11900.0
2014-07-28 15:00:00,38.26,38.27,38.25,38.26,14500.0,29.8791,29.8869,29.8713,29.8791,14500.0
2014-07-28 15:05:00,38.25,38.29,38.24,38.27,15200.0,29.8713,29.9026,29.8635,29.8869,15200.0
2014-07-28 15:10:00,38.27,38.28,38.24,38.25,18400.0,29.8869,29.8947,29.8635,29.8713,18400.0
2014-07-28 15:15:00,38.25,38.29,38.24,38.27,18400.0,29.8713,29.9026,29.8635,29.8869,18400.0
2014-07-28 15:20:00,38.27,38.28,38.25,38.27,14400.0,29.8869,29.8947,29.8713,29.8869,14400.0
2014-07-28 15:25:00,38.27,38.27,38.25,38.25,11400.0,29.8869,29.8869,29.8713,29.8713,11400.0
2014-07-28 15:30:00,38.26,38.27,38.25,38.26,12100.0,29.8791,29.8869,29.8713,29.8791,12100.0
2014-07-28 15:35:00,38.25,38.27,38.25,38.27,8500.0,29.8713,29.8869,29.8713,29.8869,8500.0
2014-07-28 15:40:00,38.27,38.29,38.26,38.29,10400.0,29.8869,29.9026,29.8791,29.9026,10400.0
2014-07-28 15:45:00,38.3,38.32,38.28,38.29,21000.0,29.9104,29.926,29.8947,29.9026,21000.0
2014-07-28 15:50:00,38.3,38.36,38.28,38.34,102100.0,29.9104,29.9572,29.8947,29.9416,102100.0
2014-07-28 15:55:00,38.34,38.5,38.33,38.46,199000.0,29.9416,30.0666,29.9338,30.0353,199000.0
2014-07-29 09:30:00,38.47,38.47,38.33,38.44,8300.0,30.0431,30.0431,29.9338,30.0197,8300.0
2014-07-29 09:35:00,38.4,38.51,38.28,38.35,14500.0,29.9885,30.0744,29.8947,29.9494,14500.0
2014-07-29 09:40:00,38.35,38.35,38.23,38.26,11200.0,29.9494,29.9494,29.8557,29.8791,11200.0
2014-07-29 09:45:00,38.27,38.29,38.12,38.12,33100.0,29.8869,29.9026,29.7698,29.7698,33100.0
2014-07-29 09:50:00,38.14,38.23,38.13,38.21,27600.0,29.7854,29.8557,29.7776,29.8401,27600.0
2014-07-29 09:55:00,38.23,38.25,38.13,38.22,54700.0,29.8557,29.8713,29.7776,29.8479,54700.0
2014-07-29 10:00:00,38.23,38.39,38.21,38.33,16100.0,29.8557,29.9807,29.8401,29.9338,16100.0
2014-07-29 10:05:00,38.35,38.47,38.32,38.45,17100.0,29.9494,30.0431,29.926,30.0275,17100.0
2014-07-29 10:10:00,38.42,38.5,38.42,38.49,16100.0,30.0041,30.0666,30.0041,30.0587,16100.0
2014-07-29 10:15:00,38.48,38.49,38.41,38.44,13800.0,30.0509,30.0587,29.9963,30.0197,13800.0
2014-07-29 10:20:00,38.45,38.48,38.42,38.44,5200.0,30.0275,30.0509,30.0041,30.0197,5200.0
2014-07-29 10:25:00,38.45,38.5,38.43,38.48,8200.0,30.0275,30.0666,30.0119,30.0509,8200.0
2014-07-29 10:30:00,38.49,38.49,38.44,38.48,9100.0,30.0587,30.0587,30.0197,30.0509,9100.0
2014-07-29 10:35:00,38.48,38.5,38.46,38.5,7700.0,30.0509,30.0666,30.0353,30.0666,7700.0
2014-07-29 10:40:00,38.49,38.51,38.45,38.5,24500.0,30.0587,30.0744,30.0275,30.0666,24500.0
2014-07-29 10:45:00,38.5,38.58,38.47,38.58,71200.0,30.0666,30.129,30.0431,30.129,71200.0
2014-07-29 10:50:00,38.59,38.6,38.48,38.51,21300.0,30.1368,30.1447,30.0509,30.0744,21300.0
2014-07-29 10:55:00,38.51,38.54,38.48,38.53,6100.0,30.0744,30.0978,30.0509,30.09,6100.0
2014-07-29 11:00:00,38.51,38.55,38.51,38.54,9900.0,30.0744,30.1056,30.0744,30.0978,9900.0
2014-07-29 11:05:00,38.53,38.53,38.46,38.47,12500.0,30.09,30.09,30.0353,30.0431,12500.0
2014-07-29 11:10:00,38.46,38.5,38.44,38.5,8700.0,30.0353,30.0666,30.0197,30.0666,8700.0
2014-07-29 11:15:00,38.5,38.53,38.48,38.5,4300.0,30.0666,30.09,30.0509,30.0666,4300.0
2014-07-29 11:20:00,38.53,38.53,38.49,38.5,5500.0,30.09,30.09,30.0587,30.0666,5500.0
2014-07-29 11:25:00,38.48,38.5,38.44,38.46,10200.0,30.0509,30.0666,30.0197,30.0353,10200.0
2014-07-29 11:30:00,38.45,38.45,38.38,38.4,7100.0,30.0275,30.0275,29.9728,29.9885,7100.0
2014-07-29 11:35:00,38.39,38.45,38.36,38.37,18600.0,29.9807,30.0275,29.9572,29.965,18600.0
2014-07-29 11:40:00,38.37,38.39,38.36,38.37,1300.0,29.965,29.9807,29.9572,29.965,1300.0
2014-07-29 11:45:00,38.37,38.38,38.34,38.35,5000.0,29.965,29.9728,29.9416,29.9494,5000.0
2014-07-29 11:50:00,38.37,38.39,38.35,38.39,7600.0,29.965,29.9807,29.9494,29.9807,7600.0
2014-07-29 11:55:00,38.39,38.4,38.35,38.4,4600.0,29.9807,29.9885,29.9494,29.9885,4600.0
2014-07-29 12:00:00,38.4,38.46,38.38,38.46,49000.0,29.9885,30.0353,29.9728,30.0353,49000.0
2014-07-29 12:05:00,38.47,38.47,38.42,38.45,17100.0,30.0431,30.0431,30.0041,30.0275,17100.0
2014-07-29 12:10:00,38.45,38.59,38.45,38.55,20900.0,30.0275,30.1368,30.0275,30.1056,20900.0
2014-07-29 12:15:00,38.56,38.57,38.53,38.53,4200.0,30.1134,30.1212,30.09,30.09,4200.0
2014-07-29 12:20:00,38.54,38.58,38.54,38.57,9200.0,30.0978,30.129,30.0978,30.1212,9200.0
2014-07-29 12:25:00,38.56,38.57,38.52,38.53,4400.0,30.1134,30.1212,30.0822,30.09,4400.0
2014-07-29 12:30:00,38.54,38.56,38.52,38.56,7000.0,30.0978,30.1134,30.0822,30.1134,7000.0
2014-07-29 12:35:00,38.56,38.61,38.54,38.6,7800.0,30.1134,30.1525,30.0978,30.1447,7800.0
2014-07-29 12:40:00,38.58,38.59,38.54,38.55,6000.0,30.129,30.1368,30.0978,30.1056,6000.0
2014-07-29 12:45:00,38.55,38.57,38.54,38.56,2400.0,30.1056,30.1212,30.0978,30.1134,2400.0
2014-07-29 12:50:00,38.55,38.59,38.54,38.58,7200.0,30.1056,30.1368,30.0978,30.129,7200.0
2014-07-29 12:55:00,38.58,38.6,38.58,38.59,2200.0,30.129,30.1447,30.129,30.1368,2200.0
2014-07-29 13:00:00,38.58,38.58,38.51,38.52,13900.0,30.129,30.129,30.0744,30.0822,13900.0
2014-07-29 13:05:00,38.52,38.59,38.52,38.59,4000.0,30.0822,30.1368,30.0822,30.1368,4000.0
2014-07-29 13:10:00,38.58,38.58,38.52,38.52,7800.0,30.129,30.129,30.0822,30.0822,7800.0
2014-07-29 13:15:00,38.52,38.52,38.5,38.52,7000.0,30.0822,30.0822,30.0666,30.0822,7000.0
2014-07-29 13:20:00,38.52,38.54,38.52,38.54,5000.0,30.0822,30.0978,30.0822,30.0978,5000.0
2014-07-29 13:25:00,38.53,38.59,38.51,38.58,7500.0,30.09,30.1368,30.0744,30.129,7500.0
2014-07-29 13:30:00,38.57,38.61,38.57,38.61,7300.0,30.1212,30.1525,30.1212,30.1525,7300.0
2014-07-29 13:35:00,38.61,38.61,38.58,38.6,5700.0,30.1525,30.1525,30.129,30.1447,5700.0
2014-07-29 13:40:00,38.6,38.69,38.58,38.69,9700.0,30.1447,30.2149,30.129,30.2149,9700.0
2014-07-29 13:45:00,38.69,38.79,38.69,38.72,18500.0,30.2149,30.293,30.2149,30.2384,18500.0
2014-07-29 13:50:00,38.72,38.74,38.72,38.73,3300.0,30.2384,30.254,30.2384,30.2462,3300.0
2014-07-29 13:55:00,38.74,38.74,38.65,38.65,4700.0,30.254,30.254,30.1837,30.1837,4700.0
2014-07-29 14:00:00,38.65,38.69,38.62,38.69,5500.0,30.1837,30.2149,30.1603,30.2149,5500.0
2014-07-29 14:05:00,38.67,38.67,38.59,38.6,3000.0,30.1993,30.1993,30.1368,30.1447,3000.0
2014-07-29 14:10:00,38.59,38.59,38.51,38.51,8200.0,30.1368,30.1368,30.0744,30.0744,8200.0
2014-07-29 14:15:00,38.52,38.53,38.47,38.47,10100.0,30.0822,30.09,30.0431,30.0431,10100.0
2014-07-29 14:20:00,38.47,38.49,38.44,38.45,4800.0,30.0431,30.0587,30.0197,30.0275,4800.0
2014-07-29 14:25:00,38.44,38.46,38.41,38.46,7000.0,30.0197,30.0353,29.9963,30.0353,7000.0
2014-07-29 14:30:00,38.47,38.5,38.46,38.48,3700.0,30.0431,30.0666,30.0353,30.0509,3700.0
2014-07-29 14:35:00,38.47,38.48,38.45,38.45,5000.0,30.0431,30.0509,30.0275,30.0275,5000.0
2014-07-29 14:40:00,38.44,38.49,38.44,38.44,6400.0,30.0197,30.0587,30.0197,30.0197,6400.0
2014-07-29 14:45:00,38.44,38.51,38.44,38.48,5100.0,30.0197,30.0744,30.0197,30.0509,5100.0
2014-07-29 14:50:00,38.48,38.48,38.44,38.45,6800.0,30.0509,30.0509,30.0197,30.0275,6800.0
2014-07-29 14:55:00,38.47,38.47,38.44,38.46,4600.0,30.0431,30.0431,30.0197,30.0353,4600.0
2014-07-29 15:00:00,38.45,38.49,38.43,38.47,19800.0,30.0275,30.0587,30.0119,30.0431,19800.0
2014-07-29 15:05:00,38.48,38.5,38.44,38.46,11500.0,30.0509,30.0666,30.0197,30.0353,11500.0
2014-07-29 15:10:00,38.45,38.47,38.44,38.47,13100.0,30.0275,30.0431,30.0197,30.0431,13100.0
2014-07-29 15:15:00,38.47,38.47,38.45,38.46,8900.0,30.0431,30.0431,30.0275,30.0353,8900.0
2014-07-29 15:20:00,38.46,38.47,38.43,38.44,11800.0,30.0353,30.0431,30.0119,30.0197,11800.0
2014-07-29 15:25:00,38.44,38.44,38.36,38.36,11600.0,30.0197,30.0197,29.9572,29.9572,11600.0
2014-07-29 15:30:00,38.37,38.41,38.36,38.4,13700.0,29.965,29.9963,29.9572,29.9885,13700.0
2014-07-29 15:35:00,38.4,38.41,38.36,38.39,21200.0,29.9885,29.9963,29.9572,29.9807,21200.0
2014-07-29 15:40:00,38.38,38.39,38.32,38.34,23500.0,29.9728,29.9807,29.926,29.9416,23500.0
2014-07-29 15:45:00,38.34,38.35,38.3,38.33,41200.0,29.9416,29.9494,29.9104,29.9338,41200.0
2014-07-29 15:50:00,38.33,38.33,38.25,38.27,41900.0,29.9338,29.9338,29.8713,29.8869,41900.0
2014-07-29 15:55:00,38.26,38.28,38.22,38.22,75600.0,29.8791,29.8947,29.8479,29.8479,75600.0
2014-07-30 09:30:00,38.4,38.51,38.38,38.38,8300.0,29.9885,30.0744,29.9728,29.9728,8300.0
2014-07-30 09:35:00,38.44,38.51,38.35,38.43,14200.0,30.0197,30.0744,29.9494,30.0119,14200.0
2014-07-30 09:40:00,38.37,38.62,38.37,38.59,17700.0,29.965,30.1603,29.965,30.1368,17700.0
2014-07-30 09:45:00,38.64,38.77,38.6,38.75,11500.0,30.1759,30.2774,30.1447,30.2618,11500.0
2014-07-30 09:50:00,38.77,38.87,38.66,38.76,39800.0,30.2774,30.3555,30.1915,30.2696,39800.0
2014-07-30 09:55:00,38.76,38.8,38.6,38.62,6100.0,30.2696,30.3008,30.1447,30.1603,6100.0
2014-07-30 10:00:00,38.65,38.68,38.52,38.55,9400.0,30.1837,30.2071,30.0822,30.1056,9400.0
2014-07-30 10:05:00,38.56,38.58,38.47,38.5,3700.0,30.1134,30.129,30.0431,30.0666,3700.0
2014-07-30 10:10:00,38.51,38.61,38.5,38.55,6600.0,30.0744,30.1525,30.0666,30.1056,6600.0
2014-07-30 10:15:00,38.55,38.72,38.54,38.72,41100.0,30.1056,30.2384,30.0978,30.2384,41100.0
2014-07-30 10:20:00,38.74,38.74,38.67,38.7,7400.0,30.254,30.254,30.1993,30.2227,7400.0
2014-07-30 10:25:00,38.7,38.73,38.68,38.68,11300.0,30.2227,30.2462,30.2071,30.2071,11300.0
2014-07-30 10:30:00,38.69,38.72,38.54,38.55,11400.0,30.2149,30.2384,30.0978,30.1056,11400.0
2014-07-30 10:35:00,38.51,38.59,38.46,38.49,8500.0,30.0744,30.1368,30.0353,30.0587,8500.0
2014-07-30 10:40:00,38.48,38.53,38.42,38.43,4500.0,30.0509,30.09,30.0041,30.0119,4500.0
2014-07-30 10:45:00,38.41,38.53,38.41,38.5,24800.0,29.9963,30.09,29.9963,30.0666,24800.0
2014-07-30 10:50:00,38.51,38.62,38.49,38.62,9500.0,30.0744,30.1603,30.0587,30.1603,9500.0
2014-07-30 10:55:00,38.63,38.74,38.61,38.7,78000.0,30.1681,30.254,30.1525,30.2227,78000.0
2014-07-30 11:00:00,38.7,38.75,38.69,38.72,26900.0,30.2227,30.2618,30.2149,30.2384,26900.0
2014-07-30 11:05:00,38.75,38.85,38.71,38.85,49500.0,30.2618,30.3399,30.2306,30.3399,49500.0
2014-07-30 11:10:00,38.85,38.86,38.77,38.78,15700.0,30.3399,30.3477,30.2774,30.2852,15700.0
2014-07-30 11:15:00,38.77,38.78,38.75,38.75,6400.0,30.2774,30.2852,30.2618,30.2618,6400.0
2014-07-30 11:20:00,38.74,38.81,38.73,38.81,17000.0,30.254,30.3087,30.2462,30.3087,17000.0
2014-07-30 11:25:00,38.78,38.87,38.77,38.83,8400.0,30.2852,30.3555,30.2774,30.3243,8400.0
2014-07-30 11:30:00,38.82,38.86,38.8,38.86,19000.0,30.3165,30.3477,30.3008,30.3477,19000.0
2014-07-30 11:35:00,38.86,38.94,38.85,38.9,12400.0,30.3477,30.4102,30.3399,30.3789,12400.0
2014-07-30 11:40:00,38.9,38.9,38.86,38.88,2800.0,30.3789,30.3789,30.3477,30.3633,2800.0
2014-07-30 11:45:00,38.86,38.87,38.8,38.81,4000.0,30.3477,30.3555,30.3008,30.3087,4000.0
2014-07-30 11:50:00,38.82,38.91,38.8,38.9,23600.0,30.3165,30.3867,30.3008,30.3789,23600.0
2014-07-30 11:55:00,38.91,38.96,38.84,38.84,15700.0,30.3867,30.4258,30.3321,30.3321,15700.0
2014-07-30 12:00:00,38.84,38.91,38.78,38.91,26700.0,30.3321,30.3867,30.2852,30.3867,26700.0
2014-07-30 12:05:00,38.88,38.93,38.76,38.85,18100.0,30.3633,30.4024,30.2696,30.3399,18100.0
2014-07-30 12:10:00,38.82,38.92,38.76,38.87,17300.0,30.3165,30.3946,30.2696,30.3555,17300.0
2014-07-30 12:15:00,38.9,39.0,38.89,38.89,11800.0,30.3789,30.457,30.3711,30.3711,11800.0
2014-07-30 12:20:00,38.86,38.92,38.81,38.91,6700.0,30.3477,30.3946,30.3087,30.3867,6700.0
2014-07-30 12:25:00,38.9,38.9,38.87,38.87,300.0,30.3789,30.3789,30.3555,30.3555,300.0
2014-07-30 12:30:00,38.88,38.93,38.88,38.9,3100.0,30.3633,30.4024,30.3633,30.3789,3100.0
2014-07-30 12:35:00,38.93,39.03,38.93,39.0,8700.0,30.4024,30.4805,30.4024,30.457,8700.0
2014-07-30 12:40:00,38.98,39.04,38.96,39.03,13500.0,30.4414,30.4883,30.4258,30.4805,13500.0
2014-07-30 12:45:00,39.0,39.01,38.97,38.99,4000.0,30.457,30.4648,30.4336,30.4492,4000.0
2014-07-30 12:50:00,38.98,39.02,38.96,38.98,5300.0,30.4414,30.4727,30.4258,30.4414,5300.0
2014-07-30 12:55:00,38.98,39.08,38.89,38.92,66700.0,30.4414,30.5195,30.3711,30.3946,66700.0
2014-07-30 13:00:00,38.9,38.93,38.84,38.84,7400.0,30.3789,30.4024,30.3321,30.3321,7400.0
2014-07-30 13:05:00,38.85,38.99,38.84,38.99,16800.0,30.3399,30.4492,30.3321,30.4492,16800.0
2014-07-30 13:10:00,38.96,39.16,38.93,39.15,30000.0,30.4258,30.582,30.4024,30.5742,30000.0
2014-07-30 13:15:00,39.16,39.38,39.16,39.36,54900.0,30.582,30.7538,30.582,30.7382,54900.0
2014-07-30 13:20:00,39.36,39.38,39.19,39.19,28400.0,30.7382,30.7538,30.6054,30.6054,28400.0
2014-07-30 13:25:00,39.19,39.19,39.0,39.01,9200.0,30.6054,30.6054,30.457,30.4648,9200.0
2014-07-30 13:30:00,39.01,39.02,38.94,39.0,29100.0,30.4648,30.4727,30.4102,30.457,29100.0
2014-07-30 13:35:00,38.99,39.02,38.92,38.94,9300.0,30.4492,30.4727,30.3946,30.4102,9300.0
2014-07-30 13:40:00,38.92,38.93,38.86,38.88,6000.0,30.3946,30.4024,30.3477,30.3633,6000.0
2014-07-30 13:45:00,38.87,38.9,38.86,38.89,5400.0,30.3555,30.3789,30.3477,30.3711,5400.0
2014-07-30 13:50:00,38.9,38.91,38.81,38.9,21700.0,30.3789,30.3867,30.3087,30.3789,21700.0
2014-07-30 13:55:00,38.91,38.93,38.9,38.93,9300.0,30.3867,30.4024,30.3789,30.4024,9300.0
2014-07-30 14:00:00,38.94,39.25,38.9,39.03,32700.0,30.4102,30.6523,30.3789,30.4805,32700.0
2014-07-30 14:05:00,39.04,39.14,39.0,39.09,65000.0,30.4883,30.5664,30.457,30.5273,65000.0
2014-07-30 14:10:00,39.09,39.14,39.06,39.1,8400.0,30.5273,30.5664,30.5039,30.5351,8400.0
2014-07-30 14:15:00,39.08,39.19,39.07,39.17,21700.0,30.5195,30.6054,30.5117,30.5898,21700.0
2014-07-30 14:20:00,39.19,39.19,39.07,39.13,5700.0,30.6054,30.6054,30.5117,30.5586,5700.0
2014-07-30 14:25:00,39.12,39.16,39.09,39.13,20100.0,30.5507,30.582,30.5273,30.5586,20100.0
2014-07-30 14:30:00,39.12,39.16,39.09,39.09,17800.0,30.5507,30.582,30.5273,30.5273,17800.0
2014-07-30 14:35:00,39.07,39.11,39.02,39.04,10900.0,30.5117,30.5429,30.4727,30.4883,10900.0
2014-07-30 14:40:00,39.05,39.18,39.04,39.18,21300.0,30.4961,30.5976,30.4883,30.5976,21300.0
2014-07-30 14:45:00,39.17,39.19,39.1,39.11,31000.0,30.5898,30.6054,30.5351,30.5429,31000.0
2014-07-30 14:50:00,39.1,39.14,39.05,39.06,11500.0,30.5351,30.5664,30.4961,30.5039,11500.0
2014-07-30 14:55:00,39.05,39.05,38.99,39.0,18500.0,30.4961,30.4961,30.4492,30.457,18500.0
2014-07-30 15:00:00,39.0,39.03,38.95,39.03,10700.0,30.457,30.4805,30.418,30.4805,10700.0
2014-07-30 15:05:00,39.03,39.06,39.0,39.05,12300.0,30.4805,30.5039,30.457,30.4961,12300.0
2014-07-30 15:10:00,39.04,39.08,39.03,39.06,8300.0,30.4883,30.5195,30.4805,30.5039,8300.0
2014-07-30 15:15:00,39.08,39.19,39.08,39.19,10400.0,30.5195,30.6054,30.5195,30.6054,10400.0
2014-07-30 15:20:00,39.19,39.25,39.19,39.25,10600.0,30.6054,30.6523,30.6054,30.6523,10600.0
2014-07-30 15:25:00,39.23,39.34,39.22,39.32,14500.0,30.6367,30.7226,30.6288,30.7069,14500.0
2014-07-30 15:30:00,39.32,39.35,39.32,39.34,13300.0,30.7069,30.7304,30.7069,30.7226,13300.0
2014-07-30 15:35:00,39.34,39.34,39.28,39.31,12300.0,30.7226,30.7226,30.6757,30.6991,12300.0
2014-07-30 15:40:00,39.3,39.32,39.28,39.29,22300.0,30.6913,30.7069,30.6757,30.6835,22300.0
2014-07-30 15:45:00,39.27,39.28,39.19,39.22,52100.0,30.6679,30.6757,30.6054,30.6288,52100.0
2014-07-30 15:50:00,39.22,39.22,39.15,39.17,44300.0,30.6288,30.6288,30.5742,30.5898,44300.0
2014-07-30 15:55:00,39.17,39.18,39.12,39.15,89600.0,30.5898,30.5976,30.5507,30.5742,89600.0
2014-07-31 09:30:00,39.08,39.11,38.63,38.8,89200.0,30.5195,30.5429,30.1681,30.3008,89200.0
2014-07-31 09:35:00,38.8,38.93,38.77,38.84,65300.0,30.3008,30.4024,30.2774,30.3321,65300.0
2014-07-31 09:40:00,38.83,38.89,38.73,38.73,22100.0,30.3243,30.3711,30.2462,30.2462,22100.0
2014-07-31 09:45:00,38.75,39.12,38.7,39.1,16500.0,30.2618,30.5507,30.2227,30.5351,16500.0
2014-07-31 09:50:00,39.09,39.3,39.09,39.29,26100.0,30.5273,30.6913,30.5273,30.6835,26100.0
2014-07-31 09:55:00,39.31,39.61,39.29,39.61,38900.0,30.6991,30.9334,30.6835,30.9334,38900.0
2014-07-31 10:00:00,39.6,39.6,39.35,39.48,79500.0,30.9256,30.9256,30.7304,30.8319,79500.0
2014-07-31 10:05:00,39.49,39.49,39.1,39.18,18500.0,30.8397,30.8397,30.5351,30.5976,18500.0
2014-07-31 10:10:00,39.18,39.36,39.18,39.21,27900.0,30.5976,30.7382,30.5976,30.621,27900.0
2014-07-31 10:15:00,39.22,39.24,39.16,39.21,6400.0,30.6288,30.6445,30.582,30.621,6400.0
2014-07-31 10:20:00,39.2,39.23,39.05,39.1,55700.0,30.6132,30.6367,30.4961,30.5351,55700.0
2014-07-31 10:25:00,39.06,39.17,39.0,39.0,25900.0,30.5039,30.5898,30.457,30.457,25900.0
2014-07-31 10:30:00,39.0,39.02,38.85,38.85,20100.0,30.457,30.4727,30.3399,30.3399,20100.0
2014-07-31 10:35:00,38.85,38.86,38.67,38.68,24200.0,30.3399,30.3477,30.1993,30.2071,24200.0
2014-07-31 10:40:00,38.67,38.78,38.67,38.77,16600.0,30.1993,30.2852,30.1993,30.2774,16600.0
2014-07-31 10:45:00,38.77,38.78,38.66,38.68,15900.0,30.2774,30.2852,30.1915,30.2071,15900.0
2014-07-31 10:50:00,38.69,38.71,38.52,38.57,20900.0,30.2149,30.2306,30.0822,30.1212,20900.0
2014-07-31 10:55:00,38.55,38.57,38.51,38.52,21900.0,30.1056,30.1212,30.0744,30.0822,21900.0
2014-07-31 11:00:00,38.52,38.55,38.5,38.51,32000.0,30.0822,30.1056,30.0666,30.0744,32000.0
2014-07-31 11:05:00,38.52,38.52,38.47,38.5,8600.0,30.0822,30.0822,30.0431,30.0666,8600.0
2014-07-31 11:10:00,38.49,38.5,38.43,38.45,10400.0,30.0587,30.0666,30.0119,30.0275,10400.0
2014-07-31 11:15:00,38.44,38.48,38.34,38.43,23800.0,30.0197,30.0509,29.9416,30.0119,23800.0
2014-07-31 11:20:00,38.42,38.49,38.41,38.45,12400.0,30.0041,30.0587,29.9963,30.0275,12400.0
2014-07-31 11:25:00,38.45,38.47,38.38,38.39,16700.0,30.0275,30.0431,29.9728,29.9807,16700.0
2014-07-31 11:30:00,38.38,38.43,38.32,38.39,11400.0,29.9728,30.0119,29.926,29.9807,11400.0
2014-07-31 11:35:00,38.37,38.47,38.36,38.47,21000.0,29.965,30.0431,29.9572,30.0431,21000.0
2014-07-31 11:40:00,38.46,38.47,38.42,38.45,17400.0,30.0353,30.0431,30.0041,30.0275,17400.0
2014-07-31 11:45:00,38.45,38.46,38.4,38.45,13300.0,30.0275,30.0353,29.9885,30.0275,13300.0
2014-07-31 11:50:00,38.44,38.44,38.36,38.39,13200.0,30.0197,30.0197,29.9572,29.9807,13200.0
2014-07-31 11:55:00,38.38,38.38,38.34,38.36,18000.0,29.9728,29.9728,29.9416,29.9572,18000.0
2014-07-31 12:00:00,38.36,38.4,38.33,38.39,7600.0,29.9572,29.9885,29.9338,29.9807,7600.0
2014-07-31 12:05:00,38.39,38.39,38.31,38.32,8400.0,29.9807,29.9807,29.9182,29.926,8400.0
2014-07-31 12:10:00,38.31,38.34,38.25,38.34,7400.0,29.9182,29.9416,29.8713,29.9416,7400.0
2014-07-31 12:15:00,38.32,38.33,38.25,38.27,6700.0,29.926,29.9338,29.8713,29.8869,6700.0
2014-07-31 12:20:00,38.29,38.34,38.21,38.22,9600.0,29.9026,29.9416,29.8401,29.8479,9600.0
2014-07-31 12:25:00,38.22,38.23,38.17,38.17,16400.0,29.8479,29.8557,29.8088,29.8088,16400.0
2014-07-31 12:30:00,38.16,38.28,38.13,38.28,24200.0,29.801,29.8947,29.7776,29.8947,24200.0
2014-07-31 12:35:00,38.27,38.27,38.15,38.16,22700.0,29.8869,29.8869,29.7932,29.801,22700.0
2014-07-31 12:40:00,38.17,38.27,38.17,38.2,37700.0,29.8088,29.8869,29.8088,29.8323,37700.0
2014-07-31 12:45:00,38.2,38.32,38.2,38.31,13000.0,29.8323,29.926,29.8323,29.9182,13000.0
2014-07-31 12:50:00,38.32,38.4,38.32,38.4,18600.0,29.926,29.9885,29.926,29.9885,18600.0
2014-07-31 12:55:00,38.4,38.48,38.39,38.45,20500.0,29.9885,30.0509,29.9807,30.0275,20500.0
2014-07-31 13:00:00,38.44,38.46,38.42,38.45,30200.0,30.0197,30.0353,30.0041,30.0275,30200.0
2014-07-31 13:05:00,38.44,38.48,38.43,38.45,17300.0,30.0197,30.0509,30.0119,30.0275,17300.0
2014-07-31 13:10:00,38.46,38.5,38.45,38.5,22600.0,30.0353,30.0666,30.0275,30.0666,22600.0
2014-07-31 13:15:00,38.49,38.61,38.49,38.6,15100.0,30.0587,30.1525,30.0587,30.1447,15100.0
2014-07-31 13:20:00,38.61,38.63,38.59,38.62,16400.0,30.1525,30.1681,30.1368,30.1603,16400.0
2014-07-31 13:25:00,38.61,38.66,38.61,38.65,6000.0,30.1525,30.1915,30.1525,30.1837,6000.0
2014-07-31 13:30:00,38.65,38.7,38.65,38.69,14200.0,30.1837,30.2227,30.1837,30.2149,14200.0
2014-07-31 13:35:00,38.7,38.73,38.69,38.72,13500.0,30.2227,30.2462,30.2149,30.2384,13500.0
2014-07-31 13:40:00,38.72,38.76,38.71,38.76,20700.0,30.2384,30.2696,30.2306,30.2696,20700.0
2014-07-31 13:45:00,38.76,38.83,38.75,38.83,19900.0,30.2696,30.3243,30.2618,30.3243,19900.0
2014-07-31 13:50:00,38.82,38.87,38.82,38.87,16600.0,30.3165,30.3555,30.3165,30.3555,16600.0
2014-07-31 13:55:00,38.86,38.92,38.86,38.92,21900.0,30.3477,30.3946,30.3477,30.3946,21900.0
2014-07-31 14:00:00,38.92,38.99,38.92,38.99,11200.0,30.3946,30.4492,30.3946,30.4492,11200.0
2014-07-31 14:05:00,38.99,39.04,38.99,39.03,49400.0,30.4492,30.4883,30.4492,30.4805,49400.0
2014-07-31 14:10:00,39.03,39.03,38.98,39.01,43300.0,30.4805,30.4805,30.4414,30.4648,43300.0
2014-07-31 14:15:00,39.01,39.07,39.0,39.04,31800.0,30.4648,30.5117,30.457,30.4883,31800.0
2014-07-31 14:20:00,39.05,39.08,39.04,39.08,33000.0,30.4961,30.5195,30.4883,30.5195,33000.0
2014-07-31 14:25:00,39.08,39.27,39.08,39.26,55000.0,30.5195,30.6679,30.5195,30.6601,55000.0
2014-07-31 14:30:00,39.26,39.31,39.24,39.31,40600.0,30.6601,30.6991,30.6445,30.6991,40600.0
2014-07-31 14:35:00,39.31,39.32,39.25,39.3,25700.0,30.6991,30.7069,30.6523,30.6913,25700.0
2014-07-31 14:40:00,39.29,39.3,39.22,39.27,35000.0,30.6835,30.6913,30.6288,30.6679,35000.0
2014-07-31 14:45:00,39.26,39.26,39.09,39.1,49600.0,30.6601,30.6601,30.5273,30.5351,49600.0
2014-07-31 14:50:00,39.1,39.12,39.0,39.06,55500.0,30.5351,30.5507,30.457,30.5039,55500.0
2014-07-31 14:55:00,39.05,39.19,39.05,39.17,30600.0,30.4961,30.6054,30.4961,30.5898,30600.0
2014-07-31 15:00:00,39.18,39.26,39.17,39.25,25600.0,30.5976,30.6601,30.5898,30.6523,25600.0
2014-07-31 15:05:00,39.25,39.31,39.25,39.28,55000.0,30.6523,30.6991,30.6523,30.6757,55000.0
2014-07-31 15:10:00,39.27,39.27,39.21,39.21,39000.0,30.6679,30.6679,30.621,30.621,39000.0
2014-07-31 15:15:00,39.21,39.23,39.21,39.23,22800.0,30.621,30.6367,30.621,30.6367,22800.0
2014-07-31 15:20:00,39.23,39.24,39.1,39.12,71300.0,30.6367,30.6445,30.5351,30.5507,71300.0
2014-07-31 15:25:00,39.13,39.18,39.13,39.18,26200.0,30.5586,30.5976,30.5586,30.5976,26200.0
2014-07-31 15:30:00,39.18,39.21,39.17,39.19,41700.0,30.5976,30.621,30.5898,30.6054,41700.0
2014-07-31 15:35:00,39.2,39.23,39.19,39.22,50600.0,30.6132,30.6367,30.6054,30.6288,50600.0
2014-07-31 15:40:00,39.23,39.25,39.21,39.21,51800.0,30.6367,30.6523,30.621,30.621,51800.0
2014-07-31 15:45:00,39.22,39.37,39.19,39.27,108500.0,30.6288,30.746,30.6054,30.6679,108500.0
2014-07-31 15:50:00,39.26,39.28,39.24,39.28,104900.0,30.6601,30.6757,30.6445,30.6757,104900.0
2014-07-31 15:55:00,39.28,39.41,39.25,39.35,229500.0,30.6757,30.7772,30.6523,30.7304,229500.0
2014-08-01 09:30:00,39.17,39.39,39.1,39.35,36000.0,30.5898,30.7616,30.5351,30.7304,36000.0
2014-08-01 09:35:00,39.42,39.63,39.37,39.6,43900.0,30.785,30.949,30.746,30.9256,43900.0
2014-08-01 09:40:00,39.62,39.62,39.37,39.37,18400.0,30.9412,30.9412,30.746,30.746,18400.0
2014-08-01 09:45:00,39.37,39.39,39.28,39.31,14900.0,30.746,30.7616,30.6757,30.6991,14900.0
2014-08-01 09:50:00,39.32,39.35,39.13,39.13,9400.0,30.7069,30.7304,30.5586,30.5586,9400.0
2014-08-01 09:55:00,39.13,39.28,39.11,39.19,17600.0,30.5586,30.6757,30.5429,30.6054,17600.0
2014-08-01 10:00:00,39.19,39.19,39.0,39.01,37700.0,30.6054,30.6054,30.457,30.4648,37700.0
2014-08-01 10:05:00,39.02,39.09,38.99,39.02,44400.0,30.4727,30.5273,30.4492,30.4727,44400.0
2014-08-01 10:10:00,39.02,39.04,38.95,38.97,34900.0,30.4727,30.4883,30.418,30.4336,34900.0
2014-08-01 10:15:00,38.98,38.98,38.89,38.93,37200.0,30.4414,30.4414,30.3711,30.4024,37200.0
2014-08-01 10:20:00,38.91,39.0,38.9,39.0,25500.0,30.3867,30.457,30.3789,30.457,25500.0
2014-08-01 10:25:00,38.99,39.05,38.98,39.01,19800.0,30.4492,30.4961,30.4414,30.4648,19800.0
2014-08-01 10:30:00,39.01,39.01,38.93,38.97,22300.0,30.4648,30.4648,30.4024,30.4336,22300.0
2014-08-01 10:35:00,38.97,39.03,38.95,39.02,20500.0,30.4336,30.4805,30.418,30.4727,20500.0
2014-08-01 10:40:00,39.0,39.02,38.95,38.96,9700.0,30.457,30.4727,30.418,30.4258,9700.0
2014-08-01 10:45:00,38.97,39.01,38.96,38.98,17100.0,30.4336,30.4648,30.4258,30.4414,17100.0
2014-08-01 10:50:00,38.95,39.01,38.94,38.98,13600.0,30.418,30.4648,30.4102,30.4414,13600.0
2014-08-01 10:55:00,38.97,39.02,38.94,38.96,26000.0,30.4336,30.4727,30.4102,30.4258,26000.0
2014-08-01 11:00:00,38.97,39.01,38.95,39.0,26200.0,30.4336,30.4648,30.418,30.457,26200.0
2014-08-01 11:05:00,39.0,39.0,38.94,38.99,25200.0,30.457,30.457,30.4102,30.4492,25200.0
2014-08-01 11:10:00,38.98,39.0,38.98,38.99,15200.0,30.4414,30.457,30.4414,30.4492,15200.0
2014-08-01 11:15:00,38.98,39.0,38.95,39.0,35900.0,30.4414,30.457,30.418,30.457,35900.0
2014-08-01 11:20:00,39.0,39.0,38.96,38.98,9300.0,30.457,30.457,30.4258,30.4414,9300.0
2014-08-01 11:25:00,38.97,39.02,38.96,39.0,20900.0,30.4336,30.4727,30.4258,30.457,20900.0
2014-08-01 11:30:00,38.99,39.06,38.95,38.99,31700.0,30.4492,30.5039,30.418,30.4492,31700.0
2014-08-01 11:35:00,38.98,39.0,38.9,38.91,30700.0,30.4414,30.457,30.3789,30.3867,30700.0
2014-08-01 11:40:00,38.9,38.95,38.75,38.78,35900.0,30.3789,30.418,30.2618,30.2852,35900.0
2014-08-01 11:45:00,38.78,38.81,38.73,38.75,10700.0,30.2852,30.3087,30.2462,30.2618,10700.0
2014-08-01 11:50:00,38.73,38.73,38.67,38.67,8800.0,30.2462,30.2462,30.1993,30.1993,8800.0
2014-08-01 11:55:00,38.67,38.69,38.63,38.63,6300.0,30.1993,30.2149,30.1681,30.1681,6300.0
2014-08-01 12:00:00,38.64,38.65,38.53,38.57,12200.0,30.1759,30.1837,30.09,30.1212,12200.0
2014-08-01 12:05:00,38.56,38.56,38.5,38.51,11900.0,30.1134,30.1134,30.0666,30.0744,11900.0
2014-08-01 12:10:00,38.51,38.53,38.44,38.53,6700.0,30.0744,30.09,30.0197,30.09,6700.0
2014-08-01 12:15:00,38.53,38.57,38.52,38.52,6700.0,30.09,30.1212,30.0822,30.0822,6700.0
2014-08-01 12:20:00,38.54,38.54,38.51,38.52,4100.0,30.0978,30.0978,30.0744,30.0822,4100.0
2014-08-01 12:25:00,38.52,38.52,38.45,38.52,6800.0,30.0822,30.0822,30.0275,30.0822,6800.0
2014-08-01 12:30:00,38.52,38.53,38.49,38.49,6000.0,30.0822,30.09,30.0587,30.0587,6000.0
2014-08-01 12:35:00,38.5,38.51,38.45,38.45,13700.0,30.0666,30.0744,30.0275,30.0275,13700.0
2014-08-01 12:40:00,38.45,38.5,38.45,38.48,4600.0,30.0275,30.0666,30.0275,30.0509,4600.0
2014-08-01 12:45:00,38.49,38.49,38.45,38.45,8800.0,30.0587,30.0587,30.0275,30.0275,8800.0
2014-08-01 12:50:00,38.45,38.46,38.4,38.46,7700.0,30.0275,30.0353,29.9885,30.0353,7700.0
2014-08-01 12:55:00,38.45,38.5,38.44,38.47,6600.0,30.0275,30.0666,30.0197,30.0431,6600.0
2014-08-01 13:00:00,38.47,38.47,38.34,38.38,21700.0,30.0431,30.0431,29.9416,29.9728,21700.0
2014-08-01 13:05:00,38.37,38.44,38.36,38.43,8000.0,29.965,30.0197,29.9572,30.0119,8000.0
2014-08-01 13:10:00,38.44,38.47,38.4,38.41,51600.0,30.0197,30.0431,29.9885,29.9963,51600.0
2014-08-01 13:15:00,38.41,38.43,38.35,38.38,38000.0,29.9963,30.0119,29.9494,29.9728,38000.0
2014-08-01 13:20:00,38.39,38.4,38.32,38.36,12400.0,29.9807,29.9885,29.926,29.9572,12400.0
2014-08-01 13:25:00,38.35,38.4,38.33,38.4,16700.0,29.9494,29.9885,29.9338,29.9885,16700.0
2014-08-01 13:30:00,38.4,38.4,38.36,38.36,8400.0,29.9885,29.9885,29.9572,29.9572,8400.0
2014-08-01 13:35:00,38.38,38.39,38.35,38.39,10100.0,29.9728,29.9807,29.9494,29.9807,10100.0
2014-08-01 13:40:00,38.38,38.38,38.3,38.36,12700.0,29.9728,29.9728,29.9104,29.9572,12700.0
2014-08-01 13:45:00,38.35,38.37,38.31,38.36,20100.0,29.9494,29.965,29.9182,29.9572,20100.0
2014-08-01 13:50:00,38.37,38.37,38.34,38.36,6000.0,29.965,29.965,29.9416,29.9572,6000.0
2014-08-01 13:55:00,38.37,38.39,38.34,38.39,4900.0,29.965,29.9807,29.9416,29.9807,4900.0
2014-08-01 14:00:00,38.39,38.43,38.37,38.39,22300.0,29.9807,30.0119,29.965,29.9807,22300.0
2014-08-01 14:05:00,38.39,38.45,38.39,38.45,6800.0,29.9807,30.0275,29.9807,30.0275,6800.0
2014-08-01 14:10:00,38.45,38.53,38.44,38.52,14600.0,30.0275,30.09,30.0197,30.0822,14600.0
2014-08-01 14:15:00,38.52,38.53,38.48,38.53,6700.0,30.0822,30.09,30.0509,30.09,6700.0
2014-08-01 14:20:00,38.52,38.52,38.47,38.47,10600.0,30.0822,30.0822,30.0431,30.0431,10600.0
2014-08-01 14:25:00,38.47,38.47,38.41,38.41,7900.0,30.0431,30.0431,29.9963,29.9963,7900.0
2014-08-01 14:30:00,38.43,38.47,38.42,38.46,6100.0,30.0119,30.0431,30.0041,30.0353,6100.0
2014-08-01 14:35:00,38.46,38.49,38.46,38.49,7000.0,30.0353,30.0587,30.0353,30.0587,7000.0
2014-08-01 14:40:00,38.48,38.49,38.43,38.48,12000.0,30.0509,30.0587,30.0119,30.0509,12000.0
2014-08-01 14:45:00,38.47,38.48,38.43,38.44,11200.0,30.0431,30.0509,30.0119,30.0197,11200.0
2014-08-01 14:50:00,38.44,38.45,38.42,38.42,6500.0,30.0197,30.0275,30.0041,30.0041,6500.0
2014-08-01 14:55:00,38.42,38.45,38.37,38.37,7500.0,30.0041,30.0275,29.965,29.965,7500.0
2014-08-01 15:00:00,38.38,38.41,38.35,38.38,14600.0,29.9728,29.9963,29.9494,29.9728,14600.0
2014-08-01 15:05:00,38.36,38.45,38.36,38.44,10400.0,29.9572,30.0275,29.9572,30.0197,10400.0
2014-08-01 15:10:00,38.43,38.46,38.43,38.45,10900.0,30.0119,30.0353,30.0119,30.0275,10900.0
2014-08-01 15:15:00,38.45,38.48,38.4,38.43,8600.0,30.0275,30.0509,29.9885,30.0119,8600.0
2014-08-01 15:20:00,38.42,38.45,38.38,38.38,8600.0,30.0041,30.0275,29.9728,29.9728,8600.0
2014-08-01 15:25:00,38.39,38.4,38.34,38.35,11700.0,29.9807,29.9885,29.9416,29.9494,11700.0
2014-08-01 15:30:00,38.35,38.37,38.3,38.31,22900.0,29.9494,29.965,29.9104,29.9182,22900.0
2014-08-01 15:35:00,38.32,38.39,38.31,38.38,31400.0,29.926,29.9807,29.9182,29.9728,31400.0
2014-08-01 15:40:00,38.37,38.39,38.34,38.34,24900.0,29.965,29.9807,29.9416,29.9416,24900.0
2014-08-01 15:45:00,38.33,38.4,38.32,38.4,44000.0,29.9338,29.9885,29.926,29.9885,44000.0
2014-08-01 15:50:00,38.4,38.44,38.35,38.44,49500.0,29.9885,30.0197,29.9494,30.0197,49500.0
2014-08-01 15:55:00,38.43,38.44,38.38,38.4,123100.0,30.0119,30.0197,29.9728,29.9885,123100.0
2014-08-04 09:30:00,38.43,38.46,38.29,38.42,17400.0,30.0119,30.0353,29.9026,30.0041,17400.0
2014-08-04 09:35:00,38.43,38.78,38.43,38.66,12300.0,30.0119,30.2852,30.0119,30.1915,12300.0
2014-08-04 09:40:00,38.67,38.8,38.58,38.63,13300.0,30.1993,30.3008,30.129,30.1681,13300.0
2014-08-04 09:45:00,38.64,38.87,38.64,38.74,53100.0,30.1759,30.3555,30.1759,30.254,53100.0
2014-08-04 09:50:00,38.8,39.05,38.76,39.05,65300.0,30.3008,30.4961,30.2696,30.4961,65300.0
2014-08-04 09:55:00,39.07,39.09,38.92,39.0,26000.0,30.5117,30.5273,30.3946,30.457,26000.0
2014-08-04 10:00:00,38.97,39.0,38.88,38.93,18600.0,30.4336,30.457,30.3633,30.4024,18600.0
2014-08-04 10:05:00,38.94,39.01,38.9,38.96,12100.0,30.4102,30.4648,30.3789,30.4258,12100.0
2014-08-04 10:10:00,38.99,39.01,38.88,38.9,11900.0,30.4492,30.4648,30.3633,30.3789,11900.0
2014-08-04 10:15:00,38.89,38.95,38.82,38.82,4000.0,30.3711,30.418,30.3165,30.3165,4000.0
2014-08-04 10:20:00,38.84,38.95,38.84,38.9,11900.0,30.3321,30.418,30.3321,30.3789,11900.0
2014-08-04 10:25:00,38.9,38.95,38.88,38.88,6000.0,30.3789,30.418,30.3633,30.3633,6000.0
2014-08-04 10:30:00,38.88,38.88,38.71,38.71,3800.0,30.3633,30.3633,30.2306,30.2306,3800.0
2014-08-04 10:35:00,38.71,38.75,38.68,38.73,6900.0,30.2306,30.2618,30.2071,30.2462,6900.0
2014-08-04 10:40:00,38.72,38.78,38.7,38.7,8000.0,30.2384,30.2852,30.2227,30.2227,8000.0
2014-08-04 10:45:00,38.66,38.79,38.66,38.73,11300.0,30.1915,30.293,30.1915,30.2462,11300.0
2014-08-04 10:50:00,38.74,38.84,38.74,38.82,7700.0,30.254,30.3321,30.254,30.3165,7700.0
2014-08-04 10:55:00,38.79,38.81,38.73,38.79,14400.0,30.293,30.3087,30.2462,30.293,14400.0
2014-08-04 11:00:00,38.78,38.83,38.71,38.72,9500.0,30.2852,30.3243,30.2306,30.2384,9500.0
2014-08-04 11:05:00,38.7,38.83,38.69,38.82,9300.0,30.2227,30.3243,30.2149,30.3165,9300.0
2014-08-04 11:10:00,38.81,38.83,38.74,38.79,5700.0,30.3087,30.3243,30.254,30.293,5700.0
2014-08-04 11:15:00,38.77,38.97,38.77,38.96,29200.0,30.2774,30.4336,30.2774,30.4258,29200.0
2014-08-04 11:20:00,38.96,39.16,38.93,39.1,20200.0,30.4258,30.582,30.4024,30.5351,20200.0
2014-08-04 11:25:00,39.1,39.16,39.08,39.11,10600.0,30.5351,30.582,30.5195,30.5429,10600.0
2014-08-04 11:30:00,39.11,39.11,39.0,39.09,9300.0,30.5429,30.5429,30.457,30.5273,9300.0
2014-08-04 11:35:00,39.06,39.14,39.03,39.07,21100.0,30.5039,30.5664,30.4805,30.5117,21100.0
2014-08-04 11:40:00,39.07,39.15,38.99,38.99,16500.0,30.5117,30.5742,30.4492,30.4492,16500.0
2014-08-04 11:45:00,38.98,39.05,38.97,39.05,2400.0,30.4414,30.4961,30.4336,30.4961,2400.0
2014-08-04 11:50:00,39.05,39.06,38.99,39.03,4000.0,30.4961,30.5039,30.4492,30.4805,4000.0
2014-08-04 11:55:00,39.03,39.05,39.01,39.05,5000.0,30.4805,30.4961,30.4648,30.4961,5000.0
2014-08-04 12:00:00,39.04,39.06,39.0,39.05,4900.0,30.4883,30.5039,30.457,30.4961,4900.0
2014-08-04 12:05:00,39.05,39.11,39.05,39.1,6500.0,30.4961,30.5429,30.4961,30.5351,6500.0
2014-08-04 12:10:00,39.1,39.13,39.08,39.12,5900.0,30.5351,30.5586,30.5195,30.5507,5900.0
2014-08-04 12:15:00,39.11,39.15,39.09,39.15,4700.0,30.5429,30.5742,30.5273,30.5742,4700.0
2014-08-04 12:20:00,39.15,39.19,39.11,39.15,15100.0,30.5742,30.6054,30.5429,30.5742,15100.0
2014-08-04 12:25:00,39.15,39.15,39.1,39.12,3100.0,30.5742,30.5742,30.5351,30.5507,3100.0
2014-08-04 12:30:00,39.13,39.14,39.06,39.1,6600.0,30.5586,30.5664,30.5039,30.5351,6600.0
2014-08-04 12:35:00,39.08,39.09,39.03,39.03,6400.0,30.5195,30.5273,30.4805,30.4805,6400.0
2014-08-04 12:40:00,39.07,39.14,39.07,39.13,2200.0,30.5117,30.5664,30.5117,30.5586,2200.0
2014-08-04 12:45:00,39.13,39.15,39.08,39.09,4400.0,30.5586,30.5742,30.5195,30.5273,4400.0
2014-08-04 12:50:00,39.09,39.14,39.08,39.14,6400.0,30.5273,30.5664,30.5195,30.5664,6400.0
2014-08-04 12:55:00,39.14,39.19,39.14,39.19,7700.0,30.5664,30.6054,30.5664,30.6054,7700.0
2014-08-04 13:00:00,39.2,39.29,39.19,39.26,10900.0,30.6132,30.6835,30.6054,30.6601,10900.0
2014-08-04 13:05:00,39.26,39.27,39.23,39.23,4800.0,30.6601,30.6679,30.6367,30.6367,4800.0
2014-08-04 13:10:00,39.23,39.23,39.18,39.2,8600.0,30.6367,30.6367,30.5976,30.6132,8600.0
2014-08-04 13:15:00,39.19,39.2,39.14,39.17,10400.0,30.6054,30.6132,30.5664,30.5898,10400.0
2014-08-04 13:20:00,39.17,39.2,39.16,39.19,5000.0,30.5898,30.6132,30.582,30.6054,5000.0
2014-08-04 13:25:00,39.18,39.23,39.18,39.2,12200.0,30.5976,30.6367,30.5976,30.6132,12200.0
2014-08-04 13:30:00,39.2,39.22,39.18,39.21,9400.0,30.6132,30.6288,30.5976,30.621,9400.0
2014-08-04 13:35:00,39.2,39.27,39.2,39.25,8000.0,30.6132,30.6679,30.6132,30.6523,8000.0
2014-08-04 13:40:00,39.25,39.3,39.25,39.29,14500.0,30.6523,30.6913,30.6523,30.6835,14500.0
2014-08-04 13:45:00,39.28,39.31,39.25,39.3,9800.0,30.6757,30.6991,30.6523,30.6913,9800.0
2014-08-04 13:50:00,39.3,39.32,39.25,39.25,9700.0,30.6913,30.7069,30.6523,30.6523,9700.0
2014-08-04 13:55:00,39.25,39.27,39.23,39.27,11000.0,30.6523,30.6679,30.6367,30.6679,11000.0
2014-08-04 14:00:00,39.27,39.31,39.27,39.29,11200.0,30.6679,30.6991,30.6679,30.6835,11200.0
2014-08-04 14:05:00,39.29,39.3,39.23,39.27,14400.0,30.6835,30.6913,30.6367,30.6679,14400.0
2014-08-04 14:10:00,39.26,39.29,39.23,39.27,8500.0,30.6601,30.6835,30.6367,30.6679,8500.0
2014-08-04 14:15:00,39.28,39.28,39.25,39.25,3900.0,30.6757,30.6757,30.6523,30.6523,3900.0
2014-08-04 14:20:00,39.26,39.29,39.26,39.26,14800.0,30.6601,30.6835,30.6601,30.6601,14800.0
2014-08-04 14:25:00,39.27,39.29,39.26,39.28,6600.0,30.6679,30.6835,30.6601,30.6757,6600.0
2014-08-04 14:30:00,39.28,39.35,39.27,39.34,12200.0,30.6757,30.7304,30.6679,30.7226,12200.0
2014-08-04 14:35:00,39.35,39.41,39.35,39.4,10400.0,30.7304,30.7772,30.7304,30.7694,10400.0
2014-08-04 14:40:00,39.4,39.4,39.35,39.35,7100.0,30.7694,30.7694,30.7304,30.7304,7100.0
2014-08-04 14:45:00,39.34,39.4,39.34,39.4,10200.0,30.7226,30.7694,30.7226,30.7694,10200.0
2014-08-04 14:50:00,39.4,39.41,39.38,39.39,7600.0,30.7694,30.7772,30.7538,30.7616,7600.0
2014-08-04 14:55:00,39.4,39.44,39.38,39.39,12400.0,30.7694,30.8007,30.7538,30.7616,12400.0
2014-08-04 15:00:00,39.39,39.39,39.33,39.34,7800.0,30.7616,30.7616,30.7147,30.7226,7800.0
2014-08-04 15:05:00,39.33,39.39,39.33,39.36,17700.0,30.7147,30.7616,30.7147,30.7382,17700.0
2014-08-04 15:10:00,39.37,39.39,39.35,39.38,14800.0,30.746,30.7616,30.7304,30.7538,14800.0
2014-08-04 15:15:00,39.38,39.42,39.36,39.42,12900.0,30.7538,30.785,30.7382,30.785,12900.0
2014-08-04 15:20:00,39.43,39.49,39.43,39.44,17200.0,30.7928,30.8397,30.7928,30.8007,17200.0
2014-08-04 15:25:00,39.44,39.49,39.44,39.48,19100.0,30.8007,30.8397,30.8007,30.8319,19100.0
2014-08-04 15:30:00,39.48,39.5,39.46,39.46,19300.0,30.8319,30.8475,30.8163,30.8163,19300.0
2014-08-04 15:35:00,39.47,39.54,39.46,39.52,36700.0,30.8241,30.8787,30.8163,30.8631,36700.0
2014-08-04 15:40:00,39.52,39.52,39.49,39.5,28000.0,30.8631,30.8631,30.8397,30.8475,28000.0
2014-08-04 15:45:00,39.47,39.5,39.41,39.47,62300.0,30.8241,30.8475,30.7772,30.8241,62300.0
2014-08-04 15:50:00,39.47,39.47,39.43,39.45,52900.0,30.8241,30.8241,30.7928,30.8085,52900.0
2014-08-04 15:55:00,39.44,39.49,39.43,39.44,116800.0,30.8007,30.8397,30.7928,30.8007,116800.0
2014-08-05 09:30:00,39.42,39.42,39.15,39.17,30800.0,30.785,30.785,30.5742,30.5898,30800.0
2014-08-05 09:35:00,39.15,39.51,39.15,39.51,12400.0,30.5742,30.8553,30.5742,30.8553,12400.0
2014-08-05 09:40:00,39.52,39.75,39.52,39.75,39600.0,30.8631,31.0427,30.8631,31.0427,39600.0
2014-08-05 09:45:00,39.75,39.94,39.74,39.88,45400.0,31.0427,31.1911,31.0349,31.1443,45400.0
2014-08-05 09:50:00,39.87,39.9,39.74,39.8,51100.0,31.1365,31.1599,31.0349,31.0818,51100.0
2014-08-05 09:55:00,39.77,39.87,39.74,39.79,20200.0,31.0584,31.1365,31.0349,31.074,20200.0
2014-08-05 10:00:00,39.8,39.95,39.78,39.95,37400.0,31.0818,31.1989,31.0662,31.1989,37400.0
2014-08-05 10:05:00,39.95,40.13,39.94,40.13,38000.0,31.1989,31.3395,31.1911,31.3395,38000.0
2014-08-05 10:10:00,40.11,40.18,39.9,39.92,44100.0,31.3239,31.3786,31.1599,31.1755,44100.0
2014-08-05 10:15:00,39.92,39.97,39.9,39.92,22800.0,31.1755,31.2146,31.1599,31.1755,22800.0
2014-08-05 10:20:00,39.91,40.05,39.89,40.02,42400.0,31.1677,31.277,31.1521,31.2536,42400.0
2014-08-05 10:25:00,40.01,40.24,39.99,40.24,16800.0,31.2458,31.4254,31.2302,31.4254,16800.0
2014-08-05 10:30:00,40.22,40.34,40.15,40.28,18200.0,31.4098,31.5035,31.3551,31.4566,18200.0
2014-08-05 10:35:00,40.27,40.35,40.25,40.3,22700.0,31.4488,31.5113,31.4332,31.4723,22700.0
2014-08-05 10:40:00,40.3,40.34,40.23,40.23,11300.0,31.4723,31.5035,31.4176,31.4176,11300.0
2014-08-05 10:45:00,40.22,40.4,40.19,40.39,43700.0,31.4098,31.5504,31.3864,31.5426,43700.0
2014-08-05 10:50:00,40.38,40.39,40.26,40.33,11500.0,31.5347,31.5426,31.441,31.4957,11500.0
2014-08-05 10:55:00,40.33,40.38,40.26,40.37,19400.0,31.4957,31.5347,31.441,31.5269,19400.0
2014-08-05 11:00:00,40.38,40.44,40.35,40.41,44400.0,31.5347,31.5816,31.5113,31.5582,44400.0
2014-08-05 11:05:00,40.41,40.43,40.38,40.38,12900.0,31.5582,31.5738,31.5347,31.5347,12900.0
2014-08-05 11:10:00,40.39,40.45,40.37,40.43,17000.0,31.5426,31.5894,31.5269,31.5738,17000.0
2014-08-05 11:15:00,40.42,40.46,40.35,40.38,28700.0,31.566,31.5972,31.5113,31.5347,28700.0
2014-08-05 11:20:00,40.39,40.4,40.36,40.4,13400.0,31.5426,31.5504,31.5191,31.5504,13400.0
2014-08-05 11:25:00,40.39,40.4,40.37,40.39,12200.0,31.5426,31.5504,31.5269,31.5426,12200.0
2014-08-05 11:30:00,40.39,40.43,40.36,40.36,21600.0,31.5426,31.5738,31.5191,31.5191,21600.0
2014-08-05 11:35:00,40.36,40.41,40.31,40.34,8500.0,31.5191,31.5582,31.4801,31.5035,8500.0
2014-08-05 11:40:00,40.34,40.35,40.32,40.34,4800.0,31.5035,31.5113,31.4879,31.5035,4800.0
2014-08-05 11:45:00,40.35,40.37,40.27,40.28,6200.0,31.5113,31.5269,31.4488,31.4566,6200.0
2014-08-05 11:50:00,40.27,40.34,40.27,40.34,21400.0,31.4488,31.5035,31.4488,31.5035,21400.0
2014-08-05 11:55:00,40.33,40.43,40.31,40.4,37800.0,31.4957,31.5738,31.4801,31.5504,37800.0
2014-08-05 12:00:00,40.41,40.45,40.38,40.41,28000.0,31.5582,31.5894,31.5347,31.5582,28000.0
2014-08-05 12:05:00,40.41,40.46,40.4,40.44,30700.0,31.5582,31.5972,31.5504,31.5816,30700.0
2014-08-05 12:10:00,40.44,40.48,40.41,40.44,8900.0,31.5816,31.6128,31.5582,31.5816,8900.0
2014-08-05 12:15:00,40.43,40.46,40.43,40.45,4500.0,31.5738,31.5972,31.5738,31.5894,4500.0
2014-08-05 12:20:00,40.45,40.6,40.43,40.5,16800.0,31.5894,31.7066,31.5738,31.6285,16800.0
2014-08-05 12:25:00,40.5,40.53,40.48,40.5,5500.0,31.6285,31.6519,31.6128,31.6285,5500.0
2014-08-05 12:30:00,40.51,40.54,40.47,40.47,12300.0,31.6363,31.6597,31.605,31.605,12300.0
2014-08-05 12:35:00,40.48,40.53,40.46,40.5,29100.0,31.6128,31.6519,31.5972,31.6285,29100.0
2014-08-05 12:40:00,40.49,40.52,40.44,40.5,29200.0,31.6206,31.6441,31.5816,31.6285,29200.0
2014-08-05 12:45:00,40.5,40.52,40.47,40.47,5300.0,31.6285,31.6441,31.605,31.605,5300.0
2014-08-05 12:50:00,40.47,40.53,40.47,40.53,19800.0,31.605,31.6519,31.605,31.6519,19800.0
2014-08-05 12:55:00,40.54,40.65,40.53,40.65,54600.0,31.6597,31.7456,31.6519,31.7456,54600.0
2014-08-05 13:00:00,40.65,40.7,40.59,40.59,19700.0,31.7456,31.7846,31.6987,31.6987,19700.0
2014-08-05 13:05:00,40.6,40.61,40.52,40.53,4200.0,31.7066,31.7144,31.6441,31.6519,4200.0
2014-08-05 13:10:00,40.52,40.56,40.48,40.5,20600.0,31.6441,31.6753,31.6128,31.6285,20600.0
2014-08-05 13:15:00,40.5,40.56,40.49,40.56,11700.0,31.6285,31.6753,31.6206,31.6753,11700.0
2014-08-05 13:20:00,40.55,40.55,40.45,40.48,5300.0,31.6675,31.6675,31.5894,31.6128,5300.0
2014-08-05 13:25:00,40.48,40.51,40.48,40.48,6600.0,31.6128,31.6363,31.6128,31.6128,6600.0
2014-08-05 13:30:00,40.48,40.48,40.4,40.4,7300.0,31.6128,31.6128,31.5504,31.5504,7300.0
2014-08-05 13:35:00,40.39,40.45,40.31,40.31,49800.0,31.5426,31.5894,31.4801,31.4801,49800.0
2014-08-05 13:40:00,40.3,40.36,40.09,40.15,16800.0,31.4723,31.5191,31.3083,31.3551,16800.0
2014-08-05 13:45:00,40.14,40.3,40.14,40.28,27500.0,31.3473,31.4723,31.3473,31.4566,27500.0
2014-08-05 13:50:00,40.26,40.3,40.23,40.3,9800.0,31.441,31.4723,31.4176,31.4723,9800.0
2014-08-05 13:55:00,40.28,40.34,40.24,40.27,14300.0,31.4566,31.5035,31.4254,31.4488,14300.0
2014-08-05 14:00:00,40.26,40.29,40.23,40.26,15600.0,31.441,31.4645,31.4176,31.441,15600.0
2014-08-05 14:05:00,40.25,40.4,40.25,40.36,70300.0,31.4332,31.5504,31.4332,31.5191,70300.0
2014-08-05 14:10:00,40.35,40.41,40.32,40.41,15900.0,31.5113,31.5582,31.4879,31.5582,15900.0
2014-08-05 14:15:00,40.41,40.41,40.34,40.38,13200.0,31.5582,31.5582,31.5035,31.5347,13200.0
2014-08-05 14:20:00,40.37,40.4,40.35,40.36,14700.0,31.5269,31.5504,31.5113,31.5191,14700.0
2014-08-05 14:25:00,40.36,40.45,40.34,40.41,17200.0,31.5191,31.5894,31.5035,31.5582,17200.0
2014-08-05 14:30:00,40.39,40.46,40.39,40.44,11400.0,31.5426,31.5972,31.5426,31.5816,11400.0
2014-08-05 14:35:00,40.45,40.45,40.38,40.4,12100.0,31.5894,31.5894,31.5347,31.5504,12100.0
2014-08-05 14:40:00,40.4,40.45,40.34,40.41,14900.0,31.5504,31.5894,31.5035,31.5582,14900.0
2014-08-05 14:45:00,40.42,40.58,40.39,40.58,86700.0,31.566,31.6909,31.5426,31.6909,86700.0
2014-08-05 14:50:00,40.58,40.6,40.53,40.54,17700.0,31.6909,31.7066,31.6519,31.6597,17700.0
2014-08-05 14:55:00,40.53,40.57,40.51,40.52,10700.0,31.6519,31.6831,31.6363,31.6441,10700.0
2014-08-05 15:00:00,40.52,40.52,40.44,40.45,18300.0,31.6441,31.6441,31.5816,31.5894,18300.0
2014-08-05 15:05:00,40.44,40.48,40.4,40.42,13400.0,31.5816,31.6128,31.5504,31.566,13400.0
2014-08-05 15:10:00,40.41,40.53,40.38,40.51,57700.0,31.5582,31.6519,31.5347,31.6363,57700.0
2014-08-05 15:15:00,40.51,40.55,40.49,40.54,23100.0,31.6363,31.6675,31.6206,31.6597,23100.0
2014-08-05 15:20:00,40.53,40.55,40.48,40.48,17800.0,31.6519,31.6675,31.6128,31.6128,17800.0
2014-08-05 15:25:00,40.47,40.52,40.45,40.51,37300.0,31.605,31.6441,31.5894,31.6363,37300.0
2014-08-05 15:30:00,40.51,40.54,40.49,40.52,39900.0,31.6363,31.6597,31.6206,31.6441,39900.0
2014-08-05 15:35:00,40.52,40.61,40.52,40.56,37600.0,31.6441,31.7144,31.6441,31.6753,37600.0
2014-08-05 15:40:00,40.56,40.57,40.52,40.56,42500.0,31.6753,31.6831,31.6441,31.6753,42500.0
2014-08-05 15:45:00,40.56,40.62,40.53,40.53,72200.0,31.6753,31.7222,31.6519,31.6519,72200.0
2014-08-05 15:50:00,40.52,40.52,40.47,40.47,77600.0,31.6441,31.6441,31.605,31.605,77600.0
2014-08-05 15:55:00,40.48,40.52,40.47,40.5,80800.0,31.6128,31.6441,31.605,31.6285,80800.0
2014-08-06 09:30:00,40.08,40.26,39.99,40.12,47800.0,31.3005,31.441,31.2302,31.3317,47800.0
2014-08-06 09:35:00,40.1,40.29,40.02,40.1,57700.0,31.3161,31.4645,31.2536,31.3161,57700.0
2014-08-06 09:40:00,40.06,40.24,40.01,40.17,14600.0,31.2848,31.4254,31.2458,31.3707,14600.0
2014-08-06 09:45:00,40.2,40.37,40.12,40.3,11000.0,31.3942,31.5269,31.3317,31.4723,11000.0
2014-08-06 09:50:00,40.27,40.4,40.27,40.3,11800.0,31.4488,31.5504,31.4488,31.4723,11800.0
2014-08-06 09:55:00,40.29,40.3,40.12,40.22,15800.0,31.4645,31.4723,31.3317,31.4098,15800.0
2014-08-06 10:00:00,40.23,40.28,40.17,40.28,10000.0,31.4176,31.4566,31.3707,31.4566,10000.0
2014-08-06 10:05:00,40.29,40.34,40.23,40.33,19200.0,31.4645,31.5035,31.4176,31.4957,19200.0
2014-08-06 10:10:00,40.35,40.37,40.27,40.29,13900.0,31.5113,31.5269,31.4488,31.4645,13900.0
2014-08-06 10:15:00,40.29,40.33,40.19,40.2,21600.0,31.4645,31.4957,31.3864,31.3942,21600.0
2014-08-06 10:20:00,40.19,40.31,40.19,40.3,18100.0,31.3864,31.4801,31.3864,31.4723,18100.0
2014-08-06 10:25:00,40.31,40.35,40.28,40.32,15100.0,31.4801,31.5113,31.4566,31.4879,15100.0
2014-08-06 10:30:00,40.33,40.36,40.19,40.19,19600.0,31.4957,31.5191,31.3864,31.3864,19600.0
2014-08-06 10:35:00,40.21,40.29,40.21,40.27,4900.0,31.402,31.4645,31.402,31.4488,4900.0
2014-08-06 10:40:00,40.27,40.29,40.24,40.28,11700.0,31.4488,31.4645,31.4254,31.4566,11700.0
2014-08-06 10:45:00,40.29,40.29,40.24,40.25,7500.0,31.4645,31.4645,31.4254,31.4332,7500.0
2014-08-06 10:50:00,40.24,40.33,40.24,40.33,10300.0,31.4254,31.4957,31.4254,31.4957,10300.0
2014-08-06 10:55:00,40.33,40.33,40.25,40.33,7000.0,31.4957,31.4957,31.4332,31.4957,7000.0
2014-08-06 11:00:00,40.31,40.31,40.25,40.28,6500.0,31.4801,31.4801,31.4332,31.4566,6500.0
2014-08-06 11:05:00,40.3,40.35,40.26,40.26,5100.0,31.4723,31.5113,31.441,31.441,5100.0
2014-08-06 11:10:00,40.25,40.35,40.25,40.33,15400.0,31.4332,31.5113,31.4332,31.4957,15400.0
2014-08-06 11:15:00,40.32,40.36,40.31,40.35,5000.0,31.4879,31.5191,31.4801,31.5113,5000.0
2014-08-06 11:20:00,40.36,40.37,40.32,40.35,6400.0,31.5191,31.5269,31.4879,31.5113,6400.0
2014-08-06 11:25:00,40.35,40.36,40.3,40.3,19000.0,31.5113,31.5191,31.4723,31.4723,19000.0
2014-08-06 11:30:00,40.28,40.36,40.27,40.32,5500.0,31.4566,31.5191,31.4488,31.4879,5500.0
2014-08-06 11:35:00,40.33,40.33,40.29,40.29,50700.0,31.4957,31.4957,31.4645,31.4645,50700.0
2014-08-06 11:40:00,40.31,40.4,40.31,40.4,5400.0,31.4801,31.5504,31.4801,31.5504,5400.0
2014-08-06 11:45:00,40.4,40.4,40.36,40.37,5900.0,31.5504,31.5504,31.5191,31.5269,5900.0
2014-08-06 11:50:00,40.38,40.44,40.38,40.39,5800.0,31.5347,31.5816,31.5347,31.5426,5800.0
2014-08-06 11:55:00,40.39,40.44,40.39,40.44,12000.0,31.5426,31.5816,31.5426,31.5816,12000.0
2014-08-06 12:00:00,40.44,40.5,40.44,40.5,5200.0,31.5816,31.6285,31.5816,31.6285,5200.0
2014-08-06 12:05:00,40.5,40.53,40.48,40.5,6100.0,31.6285,31.6519,31.6128,31.6285,6100.0
2014-08-06 12:10:00,40.5,40.51,40.45,40.5,5200.0,31.6285,31.6363,31.5894,31.6285,5200.0
2014-08-06 12:15:00,40.5,40.54,40.49,40.51,11500.0,31.6285,31.6597,31.6206,31.6363,11500.0
2014-08-06 12:20:00,40.52,40.61,40.52,40.6,5100.0,31.6441,31.7144,31.6441,31.7066,5100.0
2014-08-06 12:25:00,40.6,40.6,40.55,40.59,3600.0,31.7066,31.7066,31.6675,31.6987,3600.0
2014-08-06 12:30:00,40.59,40.66,40.59,40.66,4600.0,31.6987,31.7534,31.6987,31.7534,4600.0
2014-08-06 12:35:00,40.65,40.65,40.59,40.59,8600.0,31.7456,31.7456,31.6987,31.6987,8600.0
2014-08-06 12:40:00,40.58,40.58,40.5,40.56,3900.0,31.6909,31.6909,31.6285,31.6753,3900.0
2014-08-06 12:45:00,40.57,40.58,40.56,40.57,3800.0,31.6831,31.6909,31.6753,31.6831,3800.0
2014-08-06 12:50:00,40.57,40.62,40.57,40.62,7200.0,31.6831,31.7222,31.6831,31.7222,7200.0
2014-08-06 12:55:00,40.63,40.65,40.62,40.64,3600.0,31.73,31.7456,31.7222,31.7378,3600.0
2014-08-06 13:00:00,40.63,40.65,40.59,40.6,7500.0,31.73,31.7456,31.6987,31.7066,7500.0
2014-08-06 13:05:00,40.6,40.65,40.6,40.64,4800.0,31.7066,31.7456,31.7066,31.7378,4800.0
2014-08-06 13:10:00,40.63,40.64,40.61,40.62,2900.0,31.73,31.7378,31.7144,31.7222,2900.0
2014-08-06 13:15:00,40.63,40.68,40.63,40.66,4500.0,31.73,31.769,31.73,31.7534,4500.0
2014-08-06 13:20:00,40.65,40.75,40.65,40.75,7100.0,31.7456,31.8237,31.7456,31.8237,7100.0
2014-08-06 13:25:00,40.74,40.79,40.69,40.69,7100.0,31.8159,31.8549,31.7768,31.7768,7100.0
2014-08-06 13:30:00,40.69,40.75,40.68,40.74,7200.0,31.7768,31.8237,31.769,31.8159,7200.0
2014-08-06 13:35:00,40.75,40.79,40.75,40.79,2600.0,31.8237,31.8549,31.8237,31.8549,2600.0
2014-08-06 13:40:00,40.79,40.79,40.75,40.77,4600.0,31.8549,31.8549,31.8237,31.8393,4600.0
2014-08-06 13:45:00,40.77,40.78,40.73,40.74,10800.0,31.8393,31.8471,31.8081,31.8159,10800.0
2014-08-06 13:50:00,40.75,40.76,40.71,40.73,6100.0,31.8237,31.8315,31.7925,31.8081,6100.0
2014-08-06 13:55:00,40.72,40.79,40.72,40.75,7200.0,31.8003,31.8549,31.8003,31.8237,7200.0
2014-08-06 14:00:00,40.74,40.79,40.73,40.79,8200.0,31.8159,31.8549,31.8081,31.8549,8200.0
2014-08-06 14:05:00,40.79,40.82,40.77,40.81,3900.0,31.8549,31.8784,31.8393,31.8706,3900.0
2014-08-06 14:10:00,40.82,40.82,40.77,40.79,5600.0,31.8784,31.8784,31.8393,31.8549,5600.0
2014-08-06 14:15:00,40.79,40.85,40.79,40.84,9800.0,31.8549,31.9018,31.8549,31.894,9800.0
2014-08-06 14:20:00,40.83,40.9,40.83,40.87,27700.0,31.8862,31.9408,31.8862,31.9174,27700.0
2014-08-06 14:25:00,40.86,40.91,40.86,40.91,6400.0,31.9096,31.9486,31.9096,31.9486,6400.0
2014-08-06 14:30:00,40.9,40.91,40.84,40.9,11500.0,31.9408,31.9486,31.894,31.9408,11500.0
2014-08-06 14:35:00,40.9,40.92,40.87,40.91,4400.0,31.9408,31.9565,31.9174,31.9486,4400.0
2014-08-06 14:40:00,40.9,40.94,40.9,40.93,5300.0,31.9408,31.9721,31.9408,31.9643,5300.0
2014-08-06 14:45:00,40.93,40.95,40.89,40.89,9700.0,31.9643,31.9799,31.933,31.933,9700.0
2014-08-06 14:50:00,40.89,40.95,40.89,40.95,9500.0,31.933,31.9799,31.933,31.9799,9500.0
2014-08-06 14:55:00,40.94,40.96,40.93,40.95,23800.0,31.9721,31.9877,31.9643,31.9799,23800.0
2014-08-06 15:00:00,40.93,40.97,40.93,40.96,17700.0,31.9643,31.9955,31.9643,31.9877,17700.0
2014-08-06 15:05:00,40.96,41.01,40.94,40.98,53700.0,31.9877,32.0267,31.9721,32.0033,53700.0
2014-08-06 15:10:00,40.98,40.98,40.91,40.94,16300.0,32.0033,32.0033,31.9486,31.9721,16300.0
2014-08-06 15:15:00,40.95,40.98,40.91,40.97,17200.0,31.9799,32.0033,31.9486,31.9955,17200.0
2014-08-06 15:20:00,40.96,40.96,40.92,40.92,14400.0,31.9877,31.9877,31.9565,31.9565,14400.0
2014-08-06 15:25:00,40.93,40.98,40.92,40.94,56100.0,31.9643,32.0033,31.9565,31.9721,56100.0
2014-08-06 15:30:00,40.94,40.98,40.94,40.95,29300.0,31.9721,32.0033,31.9721,31.9799,29300.0
2014-08-06 15:35:00,40.95,40.97,40.94,40.96,22200.0,31.9799,31.9955,31.9721,31.9877,22200.0
2014-08-06 15:40:00,40.96,41.0,40.95,41.0,29700.0,31.9877,32.0189,31.9799,32.0189,29700.0
2014-08-06 15:45:00,40.99,41.02,40.9,40.9,211800.0,32.0111,32.0346,31.9408,31.9408,211800.0
2014-08-06 15:50:00,40.9,40.94,40.89,40.94,37600.0,31.9408,31.9721,31.933,31.9721,37600.0
2014-08-06 15:55:00,40.93,41.01,40.93,41.01,93700.0,31.9643,32.0267,31.9643,32.0267,93700.0
2014-08-07 09:30:00,41.46,41.46,41.0,41.06,80900.0,32.3782,32.3782,32.0189,32.0658,80900.0
2014-08-07 09:35:00,41.09,41.12,40.96,41.02,50500.0,32.0892,32.1126,31.9877,32.0346,50500.0
2014-08-07 09:40:00,40.98,40.98,40.73,40.8,42900.0,32.0033,32.0033,31.8081,31.8627,42900.0
2014-08-07 09:45:00,40.83,40.97,40.78,40.91,26400.0,31.8862,31.9955,31.8471,31.9486,26400.0
2014-08-07 09:50:00,40.9,41.23,40.9,41.17,57000.0,31.9408,32.1985,31.9408,32.1517,57000.0
2014-08-07 09:55:00,41.17,41.31,41.14,41.29,41300.0,32.1517,32.261,32.1283,32.2454,41300.0
2014-08-07 10:00:00,41.29,41.37,41.2,41.28,109800.0,32.2454,32.3079,32.1751,32.2376,109800.0
2014-08-07 10:05:00,41.29,41.37,41.2,41.23,15300.0,32.2454,32.3079,32.1751,32.1985,15300.0
2014-08-07 10:10:00,41.25,41.33,41.23,41.23,8200.0,32.2142,32.2766,32.1985,32.1985,8200.0
2014-08-07 10:15:00,41.25,41.29,41.2,41.26,21500.0,32.2142,32.2454,32.1751,32.222,21500.0
2014-08-07 10:20:00,41.25,41.26,41.22,41.24,34000.0,32.2142,32.222,32.1907,32.2064,34000.0
2014-08-07 10:25:00,41.24,41.24,41.07,41.14,30400.0,32.2064,32.2064,32.0736,32.1283,30400.0
2014-08-07 10:30:00,41.15,41.18,40.89,40.97,15600.0,32.1361,32.1595,31.933,31.9955,15600.0
2014-08-07 10:35:00,40.97,40.97,40.88,40.9,34400.0,31.9955,31.9955,31.9252,31.9408,34400.0
2014-08-07 10:40:00,40.9,40.91,40.75,40.77,22200.0,31.9408,31.9486,31.8237,31.8393,22200.0
2014-08-07 10:45:00,40.77,40.81,40.65,40.7,49900.0,31.8393,31.8706,31.7456,31.7846,49900.0
2014-08-07 10:50:00,40.71,40.76,40.59,40.74,39100.0,31.7925,31.8315,31.6987,31.8159,39100.0
2014-08-07 10:55:00,40.76,40.99,40.76,40.97,14100.0,31.8315,32.0111,31.8315,31.9955,14100.0
2014-08-07 11:00:00,40.98,40.98,40.89,40.95,10900.0,32.0033,32.0033,31.933,31.9799,10900.0
2014-08-07 11:05:00,40.94,41.0,40.91,40.97,23200.0,31.9721,32.0189,31.9486,31.9955,23200.0
2014-08-07 11:10:00,40.95,40.98,40.7,40.72,38700.0,31.9799,32.0033,31.7846,31.8003,38700.0
2014-08-07 11:15:00,40.73,40.77,40.71,40.74,9200.0,31.8081,31.8393,31.7925,31.8159,9200.0
2014-08-07 11:20:00,40.74,40.91,40.74,40.91,7300.0,31.8159,31.9486,31.8159,31.9486,7300.0
2014-08-07 11:25:00,40.91,40.94,40.85,40.9,10500.0,31.9486,31.9721,31.9018,31.9408,10500.0
2014-08-07 11:30:00,40.9,40.93,40.82,40.83,4700.0,31.9408,31.9643,31.8784,31.8862,4700.0
2014-08-07 11:35:00,40.85,40.87,40.83,40.87,5700.0,31.9018,31.9174,31.8862,31.9174,5700.0
2014-08-07 11:40:00,40.87,40.89,40.84,40.88,5700.0,31.9174,31.933,31.894,31.9252,5700.0
2014-08-07 11:45:00,40.88,40.9,40.81,40.86,16600.0,31.9252,31.9408,31.8706,31.9096,16600.0
2014-08-07 11:50:00,40.87,40.91,40.74,40.74,12600.0,31.9174,31.9486,31.8159,31.8159,12600.0
2014-08-07 11:55:00,40.75,40.84,40.75,40.84,5700.0,31.8237,31.894,31.8237,31.894,5700.0
2014-08-07 12:00:00,40.83,40.91,40.79,40.88,8800.0,31.8862,31.9486,31.8549,31.9252,8800.0
2014-08-07 12:05:00,40.91,40.94,40.87,40.93,6300.0,31.9486,31.9721,31.9174,31.9643,6300.0
2014-08-07 12:10:00,40.91,40.93,40.9,40.92,5500.0,31.9486,31.9643,31.9408,31.9565,5500.0
2014-08-07 12:15:00,40.91,40.91,40.82,40.83,4800.0,31.9486,31.9486,31.8784,31.8862,4800.0
2014-08-07 12:20:00,40.84,40.87,40.81,40.87,8300.0,31.894,31.9174,31.8706,31.9174,8300.0
2014-08-07 12:25:00,40.87,40.89,40.79,40.79,7100.0,31.9174,31.933,31.8549,31.8549,7100.0
2014-08-07 12:30:00,40.8,40.84,40.77,40.79,6200.0,31.8627,31.894,31.8393,31.8549,6200.0
2014-08-07 12:35:00,40.78,40.78,40.63,40.68,11000.0,31.8471,31.8471,31.73,31.769,11000.0
2014-08-07 12:40:00,40.7,40.72,40.64,40.72,4100.0,31.7846,31.8003,31.7378,31.8003,4100.0
2014-08-07 12:45:00,40.72,40.73,40.65,40.68,8600.0,31.8003,31.8081,31.7456,31.769,8600.0
2014-08-07 12:50:00,40.69,40.79,40.66,40.79,18900.0,31.7768,31.8549,31.7534,31.8549,18900.0
2014-08-07 12:55:00,40.77,40.77,40.68,40.68,4200.0,31.8393,31.8393,31.769,31.769,4200.0
2014-08-07 13:00:00,40.68,40.87,40.68,40.86,58000.0,31.769,31.9174,31.769,31.9096,58000.0
2014-08-07 13:05:00,40.85,40.9,40.85,40.9,5200.0,31.9018,31.9408,31.9018,31.9408,5200.0
2014-08-07 13:10:00,40.91,40.93,40.9,40.91,4200.0,31.9486,31.9643,31.9408,31.9486,4200.0
2014-08-07 13:15:00,40.91,40.93,40.9,40.93,6600.0,31.9486,31.9643,31.9408,31.9643,6600.0
2014-08-07 13:20:00,40.93,40.95,40.9,40.91,6400.0,31.9643,31.9799,31.9408,31.9486,6400.0
2014-08-07 13:25:00,40.9,40.95,40.9,40.93,8300.0,31.9408,31.9799,31.9408,31.9643,8300.0
2014-08-07 13:30:00,40.93,40.94,40.91,40.91,8900.0,31.9643,31.9721,31.9486,31.9486,8900.0
2014-08-07 13:35:00,40.91,40.95,40.9,40.94,6900.0,31.9486,31.9799,31.9408,31.9721,6900.0
2014-08-07 13:40:00,40.95,40.97,40.94,40.95,10800.0,31.9799,31.9955,31.9721,31.9799,10800.0
2014-08-07 13:45:00,40.95,41.0,40.95,41.0,14000.0,31.9799,32.0189,31.9799,32.0189,14000.0
2014-08-07 13:50:00,40.99,41.0,40.91,40.92,16300.0,32.0111,32.0189,31.9486,31.9565,16300.0
2014-08-07 13:55:00,40.93,41.0,40.93,40.96,4700.0,31.9643,32.0189,31.9643,31.9877,4700.0
2014-08-07 14:00:00,40.95,40.95,40.89,40.91,8900.0,31.9799,31.9799,31.933,31.9486,8900.0
2014-08-07 14:05:00,40.91,41.03,40.9,41.01,19000.0,31.9486,32.0424,31.9408,32.0267,19000.0
2014-08-07 14:10:00,40.99,41.05,40.97,40.99,24500.0,32.0111,32.058,31.9955,32.0111,24500.0
2014-08-07 14:15:00,41.0,41.01,40.96,40.98,7900.0,32.0189,32.0267,31.9877,32.0033,7900.0
2014-08-07 14:20:00,40.99,40.99,40.93,40.93,6400.0,32.0111,32.0111,31.9643,31.9643,6400.0
2014-08-07 14:25:00,40.93,40.97,40.91,40.96,11400.0,31.9643,31.9955,31.9486,31.9877,11400.0
2014-08-07 14:30:00,40.95,40.96,40.91,40.95,14900.0,31.9799,31.9877,31.9486,31.9799,14900.0
2014-08-07 14:35:00,40.94,40.97,40.94,40.94,13300.0,31.9721,31.9955,31.9721,31.9721,13300.0
2014-08-07 14:40:00,40.95,40.97,40.93,40.94,10400.0,31.9799,31.9955,31.9643,31.9721,10400.0
2014-08-07 14:45:00,40.95,40.96,40.92,40.92,11300.0,31.9799,31.9877,31.9565,31.9565,11300.0
2014-08-07 14:50:00,40.93,40.98,40.92,40.96,15900.0,31.9643,32.0033,31.9565,31.9877,15900.0
2014-08-07 14:55:00,40.95,40.96,40.9,40.91,18100.0,31.9799,31.9877,31.9408,31.9486,18100.0
2014-08-07 15:00:00,40.91,40.94,40.89,40.89,19900.0,31.9486,31.9721,31.933,31.933,19900.0
2014-08-07 15:05:00,40.89,40.92,40.82,40.83,18200.0,31.933,31.9565,31.8784,31.8862,18200.0
2014-08-07 15:10:00,40.82,40.87,40.82,40.84,14700.0,31.8784,31.9174,31.8784,31.894,14700.0
2014-08-07 15:15:00,40.84,40.84,40.77,40.82,21200.0,31.894,31.894,31.8393,31.8784,21200.0
2014-08-07 15:20:00,40.81,40.82,40.66,40.68,27500.0,31.8706,31.8784,31.7534,31.769,27500.0
2014-08-07 15:25:00,40.67,40.67,40.6,40.62,13700.0,31.7612,31.7612,31.7066,31.7222,13700.0
2014-08-07 15:30:00,40.62,40.68,40.62,40.67,16800.0,31.7222,31.769,31.7222,31.7612,16800.0
2014-08-07 15:35:00,40.68,40.73,40.66,40.72,16600.0,31.769,31.8081,31.7534,31.8003,16600.0
2014-08-07 15:40:00,40.72,40.77,40.7,40.75,27600.0,31.8003,31.8393,31.7846,31.8237,27600.0
2014-08-07 15:45:00,40.73,40.75,40.67,40.72,31900.0,31.8081,31.8237,31.7612,31.8003,31900.0
2014-08-07 15:50:00,40.72,40.79,40.72,40.79,26300.0,31.8003,31.8549,31.8003,31.8549,26300.0
2014-08-07 15:55:00,40.78,40.79,40.71,40.72,30500.0,31.8471,31.8549,31.7925,31.8003,30500.0
2014-08-08 09:30:00,41.1,41.48,40.91,41.39,69500.0,32.097,32.3938,31.9486,32.3235,69500.0
2014-08-08 09:35:00,41.38,41.38,40.99,40.99,10000.0,32.3157,32.3157,32.0111,32.0111,10000.0
2014-08-08 09:40:00,41.12,41.15,40.91,40.99,10400.0,32.1126,32.1361,31.9486,32.0111,10400.0
2014-08-08 09:45:00,40.95,41.02,40.94,40.97,3200.0,31.9799,32.0346,31.9721,31.9955,3200.0
2014-08-08 09:50:00,40.99,41.2,40.99,41.18,11700.0,32.0111,32.1751,32.0111,32.1595,11700.0
2014-08-08 09:55:00,41.19,41.2,41.08,41.08,1800.0,32.1673,32.1751,32.0814,32.0814,1800.0
2014-08-08 10:00:00,41.09,41.3,41.0,41.26,12500.0,32.0892,32.2532,32.0189,32.222,12500.0
2014-08-08 10:05:00,41.3,41.35,41.26,41.35,9400.0,32.2532,32.2923,32.222,32.2923,9400.0
2014-08-08 10:10:00,41.36,41.36,41.23,41.28,24200.0,32.3001,32.3001,32.1985,32.2376,24200.0
2014-08-08 10:15:00,41.27,41.35,41.24,41.25,5000.0,32.2298,32.2923,32.2064,32.2142,5000.0
2014-08-08 10:20:00,41.22,41.23,41.04,41.17,9300.0,32.1907,32.1985,32.0502,32.1517,9300.0
2014-08-08 10:25:00,41.16,41.16,41.03,41.03,5700.0,32.1439,32.1439,32.0424,32.0424,5700.0
2014-08-08 10:30:00,41.02,41.02,40.95,40.99,7200.0,32.0346,32.0346,31.9799,32.0111,7200.0
2014-08-08 10:35:00,41.0,41.09,40.98,41.08,5200.0,32.0189,32.0892,32.0033,32.0814,5200.0
2014-08-08 10:40:00,41.09,41.17,41.08,41.09,4400.0,32.0892,32.1517,32.0814,32.0892,4400.0
2014-08-08 10:45:00,41.09,41.15,41.09,41.12,12400.0,32.0892,32.1361,32.0892,32.1126,12400.0
2014-08-08 10:50:00,41.11,41.12,41.07,41.09,10400.0,32.1048,32.1126,32.0736,32.0892,10400.0
2014-08-08 10:55:00,41.09,41.1,40.99,41.01,12000.0,32.0892,32.097,32.0111,32.0267,12000.0
2014-08-08 11:00:00,41.02,41.04,40.97,41.04,5700.0,32.0346,32.0502,31.9955,32.0502,5700.0
2014-08-08 11:05:00,41.04,41.04,41.02,41.03,3900.0,32.0502,32.0502,32.0346,32.0424,3900.0
2014-08-08 11:10:00,41.03,41.15,41.01,41.15,7700.0,32.0424,32.1361,32.0267,32.1361,7700.0
2014-08-08 11:15:00,41.15,41.17,41.1,41.11,3200.0,32.1361,32.1517,32.097,32.1048,3200.0
2014-08-08 11:20:00,41.09,41.11,41.07,41.09,5400.0,32.0892,32.1048,32.0736,32.0892,5400.0
2014-08-08 11:25:00,41.1,41.21,41.1,41.18,10100.0,32.097,32.1829,32.097,32.1595,10100.0
2014-08-08 11:30:00,41.2,41.27,41.19,41.22,5400.0,32.1751,32.2298,32.1673,32.1907,5400.0
2014-08-08 11:35:00,41.23,41.24,41.13,41.24,21400.0,32.1985,32.2064,32.1205,32.2064,21400.0
2014-08-08 11:40:00,41.24,41.25,41.16,41.16,3900.0,32.2064,32.2142,32.1439,32.1439,3900.0
2014-08-08 11:45:00,41.17,41.17,41.11,41.11,7000.0,32.1517,32.1517,32.1048,32.1048,7000.0
2014-08-08 11:50:00,41.11,41.13,41.1,41.12,7000.0,32.1048,32.1205,32.097,32.1126,7000.0
2014-08-08 11:55:00,41.13,41.2,41.13,41.15,6000.0,32.1205,32.1751,32.1205,32.1361,6000.0
2014-08-08 12:00:00,41.17,41.2,41.15,41.19,5000.0,32.1517,32.1751,32.1361,32.1673,5000.0
2014-08-08 12:05:00,41.18,41.18,41.13,41.17,7300.0,32.1595,32.1595,32.1205,32.1517,7300.0
2014-08-08 12:10:00,41.16,41.22,41.15,41.22,8400.0,32.1439,32.1907,32.1361,32.1907,8400.0
2014-08-08 12:15:00,41.23,41.25,41.19,41.25,4600.0,32.1985,32.2142,32.1673,32.2142,4600.0
2014-08-08 12:20:00,41.25,41.25,41.22,41.22,4100.0,32.2142,32.2142,32.1907,32.1907,4100.0
2014-08-08 12:25:00,41.22,41.23,41.17,41.17,5700.0,32.1907,32.1985,32.1517,32.1517,5700.0
2014-08-08 12:30:00,41.17,41.19,41.15,41.17,9900.0,32.1517,32.1673,32.1361,32.1517,9900.0
2014-08-08 12:35:00,41.18,41.19,41.15,41.19,58700.0,32.1595,32.1673,32.1361,32.1673,58700.0
2014-08-08 12:40:00,41.2,41.25,41.19,41.25,4000.0,32.1751,32.2142,32.1673,32.2142,4000.0
2014-08-08 12:45:00,41.25,41.32,41.24,41.31,9900.0,32.2142,32.2688,32.2064,32.261,9900.0
2014-08-08 12:50:00,41.31,41.32,41.3,41.3,3700.0,32.261,32.2688,32.2532,32.2532,3700.0
2014-08-08 12:55:00,41.31,41.31,41.25,41.27,8500.0,32.261,32.261,32.2142,32.2298,8500.0
2014-08-08 13:00:00,41.27,41.31,41.26,41.3,12300.0,32.2298,32.261,32.222,32.2532,12300.0
2014-08-08 13:05:00,41.3,41.31,41.29,41.3,30900.0,32.2532,32.261,32.2454,32.2532,30900.0
2014-08-08 13:10:00,41.3,41.32,41.29,41.3,20100.0,32.2532,32.2688,32.2454,32.2532,20100.0
2014-08-08 13:15:00,41.3,41.39,41.3,41.39,20900.0,32.2532,32.3235,32.2532,32.3235,20900.0
2014-08-08 13:20:00,41.39,41.48,41.39,41.48,16500.0,32.3235,32.3938,32.3235,32.3938,16500.0
2014-08-08 13:25:00,41.48,41.57,41.47,41.55,8700.0,32.3938,32.4641,32.386,32.4485,8700.0
2014-08-08 13:30:00,41.55,41.55,41.47,41.5,14300.0,32.4485,32.4485,32.386,32.4094,14300.0
2014-08-08 13:35:00,41.5,41.52,41.49,41.5,34200.0,32.4094,32.425,32.4016,32.4094,34200.0
2014-08-08 13:40:00,41.5,41.56,41.5,41.56,20800.0,32.4094,32.4563,32.4094,32.4563,20800.0
2014-08-08 13:45:00,41.55,41.57,41.52,41.52,13000.0,32.4485,32.4641,32.425,32.425,13000.0
2014-08-08 13:50:00,41.53,41.56,41.53,41.55,15100.0,32.4328,32.4563,32.4328,32.4485,15100.0
2014-08-08 13:55:00,41.55,41.56,41.52,41.52,19900.0,32.4485,32.4563,32.425,32.425,19900.0
2014-08-08 14:00:00,41.52,41.53,41.5,41.51,28900.0,32.425,32.4328,32.4094,32.4172,28900.0
2014-08-08 14:05:00,41.52,41.58,41.52,41.57,13600.0,32.425,32.4719,32.425,32.4641,13600.0
2014-08-08 14:10:00,41.57,41.57,41.53,41.53,31500.0,32.4641,32.4641,32.4328,32.4328,31500.0
2014-08-08 14:15:00,41.53,41.56,41.52,41.54,14800.0,32.4328,32.4563,32.425,32.4406,14800.0
2014-08-08 14:20:00,41.54,41.55,41.53,41.54,7200.0,32.4406,32.4485,32.4328,32.4406,7200.0
2014-08-08 14:25:00,41.53,41.56,41.53,41.55,16100.0,32.4328,32.4563,32.4328,32.4485,16100.0
2014-08-08 14:30:00,41.55,41.55,41.48,41.48,28700.0,32.4485,32.4485,32.3938,32.3938,28700.0
2014-08-08 14:35:00,41.48,41.51,41.48,41.51,6400.0,32.3938,32.4172,32.3938,32.4172,6400.0
2014-08-08 14:40:00,41.51,41.52,41.48,41.48,11700.0,32.4172,32.425,32.3938,32.3938,11700.0
2014-08-08 14:45:00,41.49,41.5,41.48,41.5,5400.0,32.4016,32.4094,32.3938,32.4094,5400.0
2014-08-08 14:50:00,41.5,41.51,41.48,41.51,41100.0,32.4094,32.4172,32.3938,32.4172,41100.0
2014-08-08 14:55:00,41.5,41.51,41.47,41.48,11100.0,32.4094,32.4172,32.386,32.3938,11100.0
2014-08-08 15:00:00,41.47,41.49,41.46,41.48,6000.0,32.386,32.4016,32.3782,32.3938,6000.0
2014-08-08 15:05:00,41.48,41.51,41.48,41.5,33200.0,32.3938,32.4172,32.3938,32.4094,33200.0
2014-08-08 15:10:00,41.5,41.51,41.48,41.5,12600.0,32.4094,32.4172,32.3938,32.4094,12600.0
2014-08-08 15:15:00,41.5,41.51,41.46,41.48,18600.0,32.4094,32.4172,32.3782,32.3938,18600.0
2014-08-08 15:20:00,41.47,41.5,41.47,41.5,12000.0,32.386,32.4094,32.386,32.4094,12000.0
2014-08-08 15:25:00,41.5,41.51,41.48,41.5,19500.0,32.4094,32.4172,32.3938,32.4094,19500.0
2014-08-08 15:30:00,41.5,41.51,41.5,41.5,26700.0,32.4094,32.4172,32.4094,32.4094,26700.0
2014-08-08 15:35:00,41.5,41.51,41.44,41.46,113200.0,32.4094,32.4172,32.3625,32.3782,113200.0
2014-08-08 15:40:00,41.46,41.49,41.45,41.46,33600.0,32.3782,32.4016,32.3704,32.3782,33600.0
2014-08-08 15:45:00,41.46,41.47,41.44,41.47,40700.0,32.3782,32.386,32.3625,32.386,40700.0
2014-08-08 15:50:00,41.47,41.47,41.38,41.39,73300.0,32.386,32.386,32.3157,32.3235,73300.0
2014-08-08 15:55:00,41.4,41.42,41.39,41.41,95100.0,32.3313,32.3469,32.3235,32.3391,95100.0
2014-08-11 09:30:00,41.53,41.63,41.45,41.45,9200.0,32.4328,32.5109,32.3704,32.3704,9200.0
2014-08-11 09:35:00,41.35,41.38,41.18,41.32,27300.0,32.2923,32.3157,32.1595,32.2688,27300.0
2014-08-11 09:40:00,41.34,41.38,41.19,41.19,13900.0,32.2845,32.3157,32.1673,32.1673,13900.0
2014-08-11 09:45:00,41.24,41.24,41.13,41.13,9600.0,32.2064,32.2064,32.1205,32.1205,9600.0
2014-08-11 09:50:00,41.15,41.17,41.1,41.15,15600.0,32.1361,32.1517,32.097,32.1361,15600.0
2014-08-11 09:55:00,41.15,41.28,41.14,41.2,25300.0,32.1361,32.2376,32.1283,32.1751,25300.0
2014-08-11 10:00:00,41.2,41.38,41.2,41.38,21200.0,32.1751,32.3157,32.1751,32.3157,21200.0
2014-08-11 10:05:00,41.4,41.44,41.31,41.41,17300.0,32.3313,32.3625,32.261,32.3391,17300.0
2014-08-11 10:10:00,41.43,41.43,41.36,41.4,92800.0,32.3547,32.3547,32.3001,32.3313,92800.0
2014-08-11 10:15:00,41.4,41.43,41.38,41.41,7800.0,32.3313,32.3547,32.3157,32.3391,7800.0
2014-08-11 10:20:00,41.4,41.46,41.37,41.46,3100.0,32.3313,32.3782,32.3079,32.3782,3100.0
2014-08-11 10:25:00,41.48,41.49,41.42,41.42,5400.0,32.3938,32.4016,32.3469,32.3469,5400.0
2014-08-11 10:30:00,41.43,41.49,41.43,41.45,3900.0,32.3547,32.4016,32.3547,32.3704,3900.0
2014-08-11 10:35:00,41.47,41.55,41.47,41.53,8000.0,32.386,32.4485,32.386,32.4328,8000.0
2014-08-11 10:40:00,41.54,41.54,41.47,41.5,4500.0,32.4406,32.4406,32.386,32.4094,4500.0
2014-08-11 10:45:00,41.47,41.52,41.43,41.48,6800.0,32.386,32.425,32.3547,32.3938,6800.0
2014-08-11 10:50:00,41.49,41.49,41.34,41.43,21400.0,32.4016,32.4016,32.2845,32.3547,21400.0
2014-08-11 10:55:00,41.44,41.44,41.42,41.42,4000.0,32.3625,32.3625,32.3469,32.3469,4000.0
2014-08-11 11:00:00,41.41,41.46,41.4,41.43,6200.0,32.3391,32.3782,32.3313,32.3547,6200.0
2014-08-11 11:05:00,41.44,41.44,41.44,41.44,7300.0,32.3625,32.3625,32.3625,32.3625,7300.0
2014-08-11 11:10:00,41.43,41.45,41.4,41.42,5500.0,32.3547,32.3704,32.3313,32.3469,5500.0
2014-08-11 11:15:00,41.44,41.49,41.42,41.48,4500.0,32.3625,32.4016,32.3469,32.3938,4500.0
2014-08-11 11:20:00,41.49,41.51,41.47,41.49,13000.0,32.4016,32.4172,32.386,32.4016,13000.0
2014-08-11 11:25:00,41.49,41.57,41.46,41.57,48500.0,32.4016,32.4641,32.3782,32.4641,48500.0
2014-08-11 11:30:00,41.59,41.7,41.58,41.7,7300.0,32.4797,32.5656,32.4719,32.5656,7300.0
2014-08-11 11:35:00,41.7,41.74,41.56,41.56,8200.0,32.5656,32.5968,32.4563,32.4563,8200.0
2014-08-11 11:40:00,41.57,41.64,41.55,41.62,2700.0,32.4641,32.5187,32.4485,32.5031,2700.0
2014-08-11 11:45:00,41.63,41.64,41.52,41.52,5500.0,32.5109,32.5187,32.425,32.425,5500.0
2014-08-11 11:50:00,41.5,41.54,41.5,41.53,1500.0,32.4094,32.4406,32.4094,32.4328,1500.0
2014-08-11 11:55:00,41.52,41.56,41.5,41.51,4000.0,32.425,32.4563,32.4094,32.4172,4000.0
2014-08-11 12:00:00,41.53,41.53,41.43,41.46,6800.0,32.4328,32.4328,32.3547,32.3782,6800.0
2014-08-11 12:05:00,41.48,41.55,41.48,41.55,1100.0,32.3938,32.4485,32.3938,32.4485,1100.0
2014-08-11 12:10:00,41.55,41.55,41.52,41.52,2600.0,32.4485,32.4485,32.425,32.425,2600.0
2014-08-11 12:15:00,41.52,41.56,41.52,41.55,5900.0,32.425,32.4563,32.425,32.4485,5900.0
2014-08-11 12:20:00,41.56,41.6,41.56,41.6,2200.0,32.4563,32.4875,32.4563,32.4875,2200.0
2014-08-11 12:25:00,41.62,41.65,41.62,41.62,1800.0,32.5031,32.5265,32.5031,32.5031,1800.0
2014-08-11 12:30:00,41.62,41.64,41.59,41.61,1300.0,32.5031,32.5187,32.4797,32.4953,1300.0
2014-08-11 12:35:00,41.63,41.69,41.63,41.69,1400.0,32.5109,32.5578,32.5109,32.5578,1400.0
2014-08-11 12:40:00,41.69,41.7,41.68,41.7,3300.0,32.5578,32.5656,32.55,32.5656,3300.0
2014-08-11 12:45:00,41.71,41.71,41.64,41.65,2900.0,32.5734,32.5734,32.5187,32.5265,2900.0
2014-08-11 12:50:00,41.68,41.76,41.68,41.74,2200.0,32.55,32.6125,32.55,32.5968,2200.0
2014-08-11 12:55:00,41.75,41.75,41.68,41.68,2900.0,32.6046,32.6046,32.55,32.55,2900.0
2014-08-11 13:00:00,41.69,41.72,41.69,41.72,1200.0,32.5578,32.5812,32.5578,32.5812,1200.0
2014-08-11 13:05:00,41.73,41.74,41.72,41.73,2400.0,32.589,32.5968,32.5812,32.589,2400.0
2014-08-11 13:10:00,41.71,41.76,41.71,41.76,5100.0,32.5734,32.6125,32.5734,32.6125,5100.0
2014-08-11 13:15:00,41.75,41.76,41.74,41.74,1900.0,32.6046,32.6125,32.5968,32.5968,1900.0
2014-08-11 13:20:00,41.74,41.75,41.67,41.7,3100.0,32.5968,32.6046,32.5422,32.5656,3100.0
2014-08-11 13:25:00,41.69,41.69,41.62,41.62,800.0,32.5578,32.5578,32.5031,32.5031,800.0
2014-08-11 13:30:00,41.64,41.66,41.63,41.66,3800.0,32.5187,32.5344,32.5109,32.5344,3800.0
2014-08-11 13:35:00,41.65,41.66,41.64,41.64,4400.0,32.5265,32.5344,32.5187,32.5187,4400.0
2014-08-11 13:40:00,41.63,41.66,41.62,41.62,3900.0,32.5109,32.5344,32.5031,32.5031,3900.0
2014-08-11 13:45:00,41.63,41.63,41.6,41.63,3600.0,32.5109,32.5109,32.4875,32.5109,3600.0
2014-08-11 13:50:00,41.65,41.65,41.59,41.59,2800.0,32.5265,32.5265,32.4797,32.4797,2800.0
2014-08-11 13:55:00,41.56,41.59,41.54,41.59,3000.0,32.4563,32.4797,32.4406,32.4797,3000.0
2014-08-11 14:00:00,41.59,41.59,41.49,41.49,6300.0,32.4797,32.4797,32.4016,32.4016,6300.0
2014-08-11 14:05:00,41.51,41.54,41.51,41.52,3600.0,32.4172,32.4406,32.4172,32.425,3600.0
2014-08-11 14:10:00,41.52,41.52,41.5,41.52,5000.0,32.425,32.425,32.4094,32.425,5000.0
2014-08-11 14:15:00,41.51,41.57,41.5,41.57,8400.0,32.4172,32.4641,32.4094,32.4641,8400.0
2014-08-11 14:20:00,41.58,41.58,41.54,41.55,2700.0,32.4719,32.4719,32.4406,32.4485,2700.0
2014-08-11 14:25:00,41.55,41.55,41.52,41.55,3800.0,32.4485,32.4485,32.425,32.4485,3800.0
2014-08-11 14:30:00,41.55,41.59,41.53,41.59,11200.0,32.4485,32.4797,32.4328,32.4797,11200.0
2014-08-11 14:35:00,41.6,41.62,41.59,41.59,2600.0,32.4875,32.5031,32.4797,32.4797,2600.0
2014-08-11 14:40:00,41.58,41.6,41.56,41.6,2700.0,32.4719,32.4875,32.4563,32.4875,2700.0
2014-08-11 14:45:00,41.6,41.61,41.58,41.59,4700.0,32.4875,32.4953,32.4719,32.4797,4700.0
2014-08-11 14:50:00,41.59,41.64,41.58,41.64,19900.0,32.4797,32.5187,32.4719,32.5187,19900.0
2014-08-11 14:55:00,41.63,41.64,41.61,41.61,3700.0,32.5109,32.5187,32.4953,32.4953,3700.0
2014-08-11 15:00:00,41.61,41.61,41.57,41.58,6800.0,32.4953,32.4953,32.4641,32.4719,6800.0
2014-08-11 15:05:00,41.59,41.61,41.59,41.59,5000.0,32.4797,32.4953,32.4797,32.4797,5000.0
2014-08-11 15:10:00,41.58,41.59,41.57,41.58,6800.0,32.4719,32.4797,32.4641,32.4719,6800.0
2014-08-11 15:15:00,41.59,41.59,41.55,41.55,5700.0,32.4797,32.4797,32.4485,32.4485,5700.0
2014-08-11 15:20:00,41.55,41.55,41.51,41.52,11200.0,32.4485,32.4485,32.4172,32.425,11200.0
2014-08-11 15:25:00,41.52,41.54,41.52,41.52,4500.0,32.425,32.4406,32.425,32.425,4500.0
2014-08-11 15:30:00,41.52,41.54,41.52,41.53,15800.0,32.425,32.4406,32.425,32.4328,15800.0
2014-08-11 15:35:00,41.52,41.55,41.52,41.54,17900.0,32.425,32.4485,32.425,32.4406,17900.0
2014-08-11 15:40:00,41.54,41.54,41.44,41.44,24300.0,32.4406,32.4406,32.3625,32.3625,24300.0
2014-08-11 15:45:00,41.44,41.49,41.42,41.47,42200.0,32.3625,32.4016,32.3469,32.386,42200.0
2014-08-11 15:50:00,41.45,41.55,41.44,41.52,44100.0,32.3704,32.4485,32.3625,32.425,44100.0
2014-08-11 15:55:00,41.53,41.58,41.52,41.55,49100.0,32.4328,32.4719,32.425,32.4485,49100.0
2014-08-12 09:30:00,42.76,42.76,42.28,42.42,74400.0,33.3934,33.3934,33.0185,33.1279,74400.0
2014-08-12 09:35:00,42.44,42.51,42.32,42.38,39900.0,33.1435,33.1982,33.0498,33.0966,39900.0
2014-08-12 09:40:00,42.4,42.49,42.36,42.41,20300.0,33.1123,33.1825,33.081,33.1201,20300.0
2014-08-12 09:45:00,42.42,42.42,42.27,42.31,36200.0,33.1279,33.1279,33.0107,33.042,36200.0
2014-08-12 09:50:00,42.31,42.34,42.02,42.19,55400.0,33.042,33.0654,32.8155,32.9483,55400.0
2014-08-12 09:55:00,42.19,42.35,42.18,42.32,27400.0,32.9483,33.0732,32.9405,33.0498,27400.0
2014-08-12 10:00:00,42.32,42.33,42.15,42.23,21900.0,33.0498,33.0576,32.917,32.9795,21900.0
2014-08-12 10:05:00,42.24,42.27,42.02,42.05,39300.0,32.9873,33.0107,32.8155,32.8389,39300.0
2014-08-12 10:10:00,42.03,42.18,42.02,42.17,16700.0,32.8233,32.9405,32.8155,32.9326,16700.0
2014-08-12 10:15:00,42.17,42.18,42.09,42.15,11400.0,32.9326,32.9405,32.8702,32.917,11400.0
2014-08-12 10:20:00,42.12,42.27,42.07,42.25,12700.0,32.8936,33.0107,32.8545,32.9951,12700.0
2014-08-12 10:25:00,42.24,42.24,42.2,42.2,4100.0,32.9873,32.9873,32.9561,32.9561,4100.0
2014-08-12 10:30:00,42.19,42.2,42.02,42.04,17700.0,32.9483,32.9561,32.8155,32.8311,17700.0
2014-08-12 10:35:00,42.03,42.07,42.02,42.03,26500.0,32.8233,32.8545,32.8155,32.8233,26500.0
2014-08-12 10:40:00,42.03,42.07,41.89,41.89,23900.0,32.8233,32.8545,32.714,32.714,23900.0
2014-08-12 10:45:00,41.88,42.01,41.87,41.92,16500.0,32.7062,32.8077,32.6984,32.7374,16500.0
2014-08-12 10:50:00,41.92,41.94,41.86,41.9,8000.0,32.7374,32.753,32.6905,32.7218,8000.0
2014-08-12 10:55:00,41.91,41.95,41.86,41.87,7500.0,32.7296,32.7608,32.6905,32.6984,7500.0
2014-08-12 11:00:00,41.86,41.86,41.71,41.74,14300.0,32.6905,32.6905,32.5734,32.5968,14300.0
2014-08-12 11:05:00,41.75,41.76,41.62,41.62,20300.0,32.6046,32.6125,32.5031,32.5031,20300.0
2014-08-12 11:10:00,41.61,41.61,41.53,41.53,22900.0,32.4953,32.4953,32.4328,32.4328,22900.0
2014-08-12 11:15:00,41.53,41.54,41.5,41.54,7500.0,32.4328,32.4406,32.4094,32.4406,7500.0
2014-08-12 11:20:00,41.54,41.67,41.53,41.66,16500.0,32.4406,32.5422,32.4328,32.5344,16500.0
2014-08-12 11:25:00,41.64,41.67,41.6,41.66,6700.0,32.5187,32.5422,32.4875,32.5344,6700.0
2014-08-12 11:30:00,41.67,41.68,41.56,41.56,26500.0,32.5422,32.55,32.4563,32.4563,26500.0
2014-08-12 11:35:00,41.55,41.55,41.37,41.39,13400.0,32.4485,32.4485,32.3079,32.3235,13400.0
2014-08-12 11:40:00,41.39,41.55,41.39,41.55,13100.0,32.3235,32.4485,32.3235,32.4485,13100.0
2014-08-12 11:45:00,41.56,41.59,41.54,41.59,11100.0,32.4563,32.4797,32.4406,32.4797,11100.0
2014-08-12 11:50:00,41.59,41.64,41.59,41.64,3600.0,32.4797,32.5187,32.4797,32.5187,3600.0
2014-08-12 11:55:00,41.63,41.64,41.54,41.55,12900.0,32.5109,32.5187,32.4406,32.4485,12900.0
2014-08-12 12:00:00,41.55,41.6,41.5,41.6,8000.0,32.4485,32.4875,32.4094,32.4875,8000.0
2014-08-12 12:05:00,41.62,41.63,41.54,41.63,8900.0,32.5031,32.5109,32.4406,32.5109,8900.0
2014-08-12 12:10:00,41.63,41.66,41.62,41.66,4100.0,32.5109,32.5344,32.5031,32.5344,4100.0
2014-08-12 12:15:00,41.65,41.65,41.62,41.62,6200.0,32.5265,32.5265,32.5031,32.5031,6200.0
2014-08-12 12:20:00,41.63,41.63,41.55,41.55,12700.0,32.5109,32.5109,32.4485,32.4485,12700.0
2014-08-12 12:25:00,41.55,41.55,41.46,41.48,8000.0,32.4485,32.4485,32.3782,32.3938,8000.0
2014-08-12 12:30:00,41.48,41.52,41.46,41.52,5200.0,32.3938,32.425,32.3782,32.425,5200.0
2014-08-12 12:35:00,41.52,41.59,41.52,41.58,7900.0,32.425,32.4797,32.425,32.4719,7900.0
2014-08-12 12:40:00,41.57,41.66,41.57,41.58,9300.0,32.4641,32.5344,32.4641,32.4719,9300.0
2014-08-12 12:45:00,41.58,41.6,41.58,41.6,4000.0,32.4719,32.4875,32.4719,32.4875,4000.0
2014-08-12 12:50:00,41.6,41.6,41.5,41.5,8400.0,32.4875,32.4875,32.4094,32.4094,8400.0
2014-08-12 12:55:00,41.5,41.52,41.5,41.5,4000.0,32.4094,32.425,32.4094,32.4094,4000.0
2014-08-12 13:00:00,41.5,41.51,41.5,41.51,4000.0,32.4094,32.4172,32.4094,32.4172,4000.0
2014-08-12 13:05:00,41.51,41.61,41.5,41.59,6400.0,32.4172,32.4953,32.4094,32.4797,6400.0
2014-08-12 13:10:00,41.59,41.59,41.56,41.58,4800.0,32.4797,32.4797,32.4563,32.4719,4800.0
2014-08-12 13:15:00,41.58,41.58,41.53,41.57,3800.0,32.4719,32.4719,32.4328,32.4641,3800.0
2014-08-12 13:20:00,41.57,41.57,41.52,41.52,3500.0,32.4641,32.4641,32.425,32.425,3500.0
2014-08-12 13:25:00,41.53,41.56,41.49,41.51,6000.0,32.4328,32.4563,32.4016,32.4172,6000.0
2014-08-12 13:30:00,41.5,41.51,41.48,41.48,4500.0,32.4094,32.4172,32.3938,32.3938,4500.0
2014-08-12 13:35:00,41.49,41.49,41.44,41.45,6400.0,32.4016,32.4016,32.3625,32.3704,6400.0
2014-08-12 13:40:00,41.43,41.44,41.37,41.42,5700.0,32.3547,32.3625,32.3079,32.3469,5700.0
2014-08-12 13:45:00,41.42,41.42,41.36,41.38,5000.0,32.3469,32.3469,32.3001,32.3157,5000.0
2014-08-12 13:50:00,41.38,41.46,41.37,41.42,10000.0,32.3157,32.3782,32.3079,32.3469,10000.0
2014-08-12 13:55:00,41.4,41.43,41.4,41.43,6100.0,32.3313,32.3547,32.3313,32.3547,6100.0
2014-08-12 14:00:00,41.43,41.44,41.39,41.39,8300.0,32.3547,32.3625,32.3235,32.3235,8300.0
2014-08-12 14:05:00,41.39,41.39,41.24,41.27,26900.0,32.3235,32.3235,32.2064,32.2298,26900.0
2014-08-12 14:10:00,41.26,41.32,41.18,41.23,21700.0,32.222,32.2688,32.1595,32.1985,21700.0
2014-08-12 14:15:00,41.23,41.25,41.19,41.25,11700.0,32.1985,32.2142,32.1673,32.2142,11700.0
2014-08-12 14:20:00,41.25,41.26,41.2,41.22,17900.0,32.2142,32.222,32.1751,32.1907,17900.0
2014-08-12 14:25:00,41.22,41.23,41.12,41.13,23000.0,32.1907,32.1985,32.1126,32.1205,23000.0
2014-08-12 14:30:00,41.12,41.16,41.12,41.13,27500.0,32.1126,32.1439,32.1126,32.1205,27500.0
2014-08-12 14:35:00,41.14,41.17,41.05,41.17,20900.0,32.1283,32.1517,32.058,32.1517,20900.0
2014-08-12 14:40:00,41.18,41.19,41.13,41.16,15400.0,32.1595,32.1673,32.1205,32.1439,15400.0
2014-08-12 14:45:00,41.17,41.2,41.11,41.11,17900.0,32.1517,32.1751,32.1048,32.1048,17900.0
2014-08-12 14:50:00,41.11,41.19,41.11,41.18,10300.0,32.1048,32.1673,32.1048,32.1595,10300.0
2014-08-12 14:55:00,41.18,41.26,41.16,41.26,13100.0,32.1595,32.222,32.1439,32.222,13100.0
2014-08-12 15:00:00,41.28,41.31,41.26,41.27,13100.0,32.2376,32.261,32.222,32.2298,13100.0
2014-08-12 15:05:00,41.28,41.28,41.22,41.26,13700.0,32.2376,32.2376,32.1907,32.222,13700.0
2014-08-12 15:10:00,41.26,41.31,41.26,41.3,7400.0,32.222,32.261,32.222,32.2532,7400.0
2014-08-12 15:15:00,41.31,41.31,41.21,41.21,14500.0,32.261,32.261,32.1829,32.1829,14500.0
2014-08-12 15:20:00,41.22,41.22,41.17,41.2,12700.0,32.1907,32.1907,32.1517,32.1751,12700.0
2014-08-12 15:25:00,41.21,41.21,41.07,41.07,16500.0,32.1829,32.1829,32.0736,32.0736,16500.0
2014-08-12 15:30:00,41.07,41.19,41.07,41.19,27600.0,32.0736,32.1673,32.0736,32.1673,27600.0
2014-08-12 15:35:00,41.19,41.24,41.17,41.19,33700.0,32.1673,32.2064,32.1517,32.1673,33700.0
2014-08-12 15:40:00,41.18,41.25,41.18,41.24,23800.0,32.1595,32.2142,32.1595,32.2064,23800.0
2014-08-12 15:45:00,41.26,41.36,41.25,41.36,46200.0,32.222,32.3001,32.2142,32.3001,46200.0
2014-08-12 15:50:00,41.36,41.36,41.26,41.27,63100.0,32.3001,32.3001,32.222,32.2298,63100.0
2014-08-12 15:55:00,41.27,41.28,41.21,41.24,105300.0,32.2298,32.2376,32.1829,32.2064,105300.0
2014-08-13 09:30:00,41.38,41.46,40.94,40.94,23700.0,32.3157,32.3782,31.9721,31.9721,23700.0
2014-08-13 09:35:00,41.0,41.0,40.65,40.69,19000.0,32.0189,32.0189,31.7456,31.7768,19000.0
2014-08-13 09:40:00,40.73,40.74,40.32,40.37,64400.0,31.8081,31.8159,31.4879,31.5269,64400.0
2014-08-13 09:45:00,40.37,40.63,40.36,40.63,46300.0,31.5269,31.73,31.5191,31.73,46300.0
2014-08-13 09:50:00,40.58,40.75,40.58,40.71,10100.0,31.6909,31.8237,31.6909,31.7925,10100.0
2014-08-13 09:55:00,40.68,40.81,40.68,40.79,25700.0,31.769,31.8706,31.769,31.8549,25700.0
2014-08-13 10:00:00,40.78,40.86,40.78,40.83,8900.0,31.8471,31.9096,31.8471,31.8862,8900.0
2014-08-13 10:05:00,40.86,40.94,40.83,40.89,13700.0,31.9096,31.9721,31.8862,31.933,13700.0
2014-08-13 10:10:00,40.9,40.93,40.81,40.88,30200.0,31.9408,31.9643,31.8706,31.9252,30200.0
2014-08-13 10:15:00,40.84,40.9,40.83,40.89,18600.0,31.894,31.9408,31.8862,31.933,18600.0
2014-08-13 10:20:00,40.9,41.01,40.9,40.96,35000.0,31.9408,32.0267,31.9408,31.9877,35000.0
2014-08-13 10:25:00,40.97,40.98,40.94,40.96,9000.0,31.9955,32.0033,31.9721,31.9877,9000.0
2014-08-13 10:30:00,40.95,41.04,40.93,40.97,12900.0,31.9799,32.0502,31.9643,31.9955,12900.0
2014-08-13 10:35:00,41.0,41.04,41.0,41.04,11700.0,32.0189,32.0502,32.0189,32.0502,11700.0
2014-08-13 10:40:00,41.05,41.06,41.02,41.04,3700.0,32.058,32.0658,32.0346,32.0502,3700.0
2014-08-13 10:45:00,41.05,41.14,41.04,41.14,23400.0,32.058,32.1283,32.0502,32.1283,23400.0
2014-08-13 10:50:00,41.16,41.22,41.14,41.19,16900.0,32.1439,32.1907,32.1283,32.1673,16900.0
2014-08-13 10:55:00,41.21,41.39,41.2,41.39,27400.0,32.1829,32.3235,32.1751,32.3235,27400.0
2014-08-13 11:00:00,41.4,41.52,41.34,41.4,42600.0,32.3313,32.425,32.2845,32.3313,42600.0
2014-08-13 11:05:00,41.42,41.43,41.36,41.37,18700.0,32.3469,32.3547,32.3001,32.3079,18700.0
2014-08-13 11:10:00,41.38,41.55,41.36,41.55,24500.0,32.3157,32.4485,32.3001,32.4485,24500.0
2014-08-13 11:15:00,41.52,41.52,41.33,41.43,8000.0,32.425,32.425,32.2766,32.3547,8000.0
2014-08-13 11:20:00,41.43,41.47,41.42,41.46,3800.0,32.3547,32.386,32.3469,32.3782,3800.0
2014-08-13 11:25:00,41.47,41.47,41.36,41.39,4900.0,32.386,32.386,32.3001,32.3235,4900.0
2014-08-13 11:30:00,41.39,41.4,41.38,41.4,2700.0,32.3235,32.3313,32.3157,32.3313,2700.0
2014-08-13 11:35:00,41.4,41.53,41.4,41.48,14900.0,32.3313,32.4328,32.3313,32.3938,14900.0
2014-08-13 11:40:00,41.47,41.5,41.42,41.47,7400.0,32.386,32.4094,32.3469,32.386,7400.0
2014-08-13 11:45:00,41.48,41.54,41.43,41.43,7200.0,32.3938,32.4406,32.3547,32.3547,7200.0
2014-08-13 11:50:00,41.45,41.45,41.33,41.34,6100.0,32.3704,32.3704,32.2766,32.2845,6100.0
2014-08-13 11:55:00,41.34,41.36,41.26,41.27,5900.0,32.2845,32.3001,32.222,32.2298,5900.0
2014-08-13 12:00:00,41.26,41.31,41.23,41.24,5500.0,32.222,32.261,32.1985,32.2064,5500.0
2014-08-13 12:05:00,41.24,41.24,41.01,41.02,17300.0,32.2064,32.2064,32.0267,32.0346,17300.0
2014-08-13 12:10:00,41.01,41.07,40.95,40.98,24100.0,32.0267,32.0736,31.9799,32.0033,24100.0
2014-08-13 12:15:00,40.99,40.99,40.95,40.97,6200.0,32.0111,32.0111,31.9799,31.9955,6200.0
2014-08-13 12:20:00,40.99,41.06,40.97,41.04,6200.0,32.0111,32.0658,31.9955,32.0502,6200.0
2014-08-13 12:25:00,41.05,41.05,40.95,40.97,33000.0,32.058,32.058,31.9799,31.9955,33000.0
2014-08-13 12:30:00,40.96,41.1,40.96,41.1,2200.0,31.9877,32.097,31.9877,32.097,2200.0
2014-08-13 12:35:00,41.11,41.14,41.09,41.13,4400.0,32.1048,32.1283,32.0892,32.1205,4400.0
2014-08-13 12:40:00,41.12,41.14,41.11,41.12,4500.0,32.1126,32.1283,32.1048,32.1126,4500.0
2014-08-13 12:45:00,41.13,41.18,41.04,41.04,14300.0,32.1205,32.1595,32.0502,32.0502,14300.0
2014-08-13 12:50:00,41.03,41.04,41.01,41.01,2300.0,32.0424,32.0502,32.0267,32.0267,2300.0
2014-08-13 12:55:00,40.99,41.03,40.99,41.03,5100.0,32.0111,32.0424,32.0111,32.0424,5100.0
2014-08-13 13:00:00,41.03,41.03,41.0,41.0,4900.0,32.0424,32.0424,32.0189,32.0189,4900.0
2014-08-13 13:05:00,41.01,41.04,40.99,40.99,4400.0,32.0267,32.0502,32.0111,32.0111,4400.0
2014-08-13 13:10:00,40.98,41.0,40.96,40.96,5300.0,32.0033,32.0189,31.9877,31.9877,5300.0
2014-08-13 13:15:00,40.96,40.99,40.91,40.92,7600.0,31.9877,32.0111,31.9486,31.9565,7600.0
2014-08-13 13:20:00,40.91,40.91,40.81,40.82,13800.0,31.9486,31.9486,31.8706,31.8784,13800.0
2014-08-13 13:25:00,40.82,40.89,40.79,40.88,20500.0,31.8784,31.933,31.8549,31.9252,20500.0
2014-08-13 13:30:00,40.89,40.98,40.89,40.93,22900.0,31.933,32.0033,31.933,31.9643,22900.0
2014-08-13 13:35:00,40.93,40.95,40.84,40.87,11300.0,31.9643,31.9799,31.894,31.9174,11300.0
2014-08-13 13:40:00,40.87,40.91,40.87,40.9,3700.0,31.9174,31.9486,31.9174,31.9408,3700.0
2014-08-13 13:45:00,40.91,40.93,40.9,40.91,4500.0,31.9486,31.9643,31.9408,31.9486,4500.0
2014-08-13 13:50:00,40.9,41.0,40.9,41.0,24900.0,31.9408,32.0189,31.9408,32.0189,24900.0
2014-08-13 13:55:00,41.01,41.03,40.99,40.99,5800.0,32.0267,32.0424,32.0111,32.0111,5800.0
2014-08-13 14:00:00,40.99,40.99,40.88,40.97,7700.0,32.0111,32.0111,31.9252,31.9955,7700.0
2014-08-13 14:05:00,40.97,40.97,40.87,40.96,8300.0,31.9955,31.9955,31.9174,31.9877,8300.0
2014-08-13 14:10:00,40.97,40.97,40.9,40.92,5300.0,31.9955,31.9955,31.9408,31.9565,5300.0
2014-08-13 14:15:00,40.92,40.95,40.92,40.94,3400.0,31.9565,31.9799,31.9565,31.9721,3400.0
2014-08-13 14:20:00,40.93,40.94,40.9,40.9,4300.0,31.9643,31.9721,31.9408,31.9408,4300.0
2014-08-13 14:25:00,40.9,40.93,40.88,40.93,4400.0,31.9408,31.9643,31.9252,31.9643,4400.0
2014-08-13 14:30:00,40.95,41.0,40.95,40.99,3700.0,31.9799,32.0189,31.9799,32.0111,3700.0
2014-08-13 14:35:00,41.0,41.0,40.91,40.97,7800.0,32.0189,32.0189,31.9486,31.9955,7800.0
2014-08-13 14:40:00,40.97,40.98,40.93,40.93,3400.0,31.9955,32.0033,31.9643,31.9643,3400.0
2014-08-13 14:45:00,40.93,40.96,40.92,40.92,8000.0,31.9643,31.9877,31.9565,31.9565,8000.0
2014-08-13 14:50:00,40.93,40.99,40.93,40.98,5200.0,31.9643,32.0111,31.9643,32.0033,5200.0
2014-08-13 14:55:00,40.98,40.99,40.94,40.95,4800.0,32.0033,32.0111,31.9721,31.9799,4800.0
2014-08-13 15:00:00,40.95,40.95,40.93,40.94,5300.0,31.9799,31.9799,31.9643,31.9721,5300.0
2014-08-13 15:05:00,40.95,40.99,40.95,40.97,7500.0,31.9799,32.0111,31.9799,31.9955,7500.0
2014-08-13 15:10:00,40.97,40.97,40.94,40.95,13700.0,31.9955,31.9955,31.9721,31.9799,13700.0
2014-08-13 15:15:00,40.94,41.02,40.93,41.01,24500.0,31.9721,32.0346,31.9643,32.0267,24500.0
2014-08-13 15:20:00,41.01,41.04,41.0,41.04,6900.0,32.0267,32.0502,32.0189,32.0502,6900.0
2014-08-13 15:25:00,41.04,41.08,41.02,41.03,27800.0,32.0502,32.0814,32.0346,32.0424,27800.0
2014-08-13 15:30:00,41.02,41.08,41.02,41.06,22900.0,32.0346,32.0814,32.0346,32.0658,22900.0
2014-08-13 15:35:00,41.07,41.07,41.04,41.04,15700.0,32.0736,32.0736,32.0502,32.0502,15700.0
2014-08-13 15:40:00,41.02,41.07,41.01,41.06,25700.0,32.0346,32.0736,32.0267,32.0658,25700.0
2014-08-13 15:45:00,41.07,41.11,41.07,41.08,29100.0,32.0736,32.1048,32.0736,32.0814,29100.0
2014-08-13 15:50:00,41.09,41.11,41.06,41.09,36200.0,32.0892,32.1048,32.0658,32.0892,36200.0
2014-08-13 15:55:00,41.1,41.14,41.09,41.1,52400.0,32.097,32.1283,32.0892,32.097,52400.0
2014-08-14 09:30:00,41.0,41.06,40.6,40.67,86400.0,32.0189,32.0658,31.7066,31.7612,86400.0
2014-08-14 09:35:00,40.68,40.75,40.27,40.33,36800.0,31.769,31.8237,31.4488,31.4957,36800.0
2014-08-14 09:40:00,40.27,40.33,40.06,40.13,95300.0,31.4488,31.4957,31.2848,31.3395,95300.0
2014-08-14 09:45:00,40.16,40.31,40.13,40.16,36100.0,31.3629,31.4801,31.3395,31.3629,36100.0
2014-08-14 09:50:00,40.15,40.2,40.05,40.1,78200.0,31.3551,31.3942,31.277,31.3161,78200.0
2014-08-14 09:55:00,40.11,40.11,40.02,40.1,44300.0,31.3239,31.3239,31.2536,31.3161,44300.0
2014-08-14 10:00:00,40.1,40.28,40.05,40.09,55600.0,31.3161,31.4566,31.277,31.3083,55600.0
2014-08-14 10:05:00,40.08,40.23,40.08,40.23,24100.0,31.3005,31.4176,31.3005,31.4176,24100.0
2014-08-14 10:10:00,40.21,40.31,40.17,40.21,37800.0,31.402,31.4801,31.3707,31.402,37800.0
2014-08-14 10:15:00,40.21,40.34,40.16,40.2,46500.0,31.402,31.5035,31.3629,31.3942,46500.0
2014-08-14 10:20:00,40.2,40.23,40.14,40.2,25300.0,31.3942,31.4176,31.3473,31.3942,25300.0
2014-08-14 10:25:00,40.22,40.22,40.08,40.15,38100.0,31.4098,31.4098,31.3005,31.3551,38100.0
2014-08-14 10:30:00,40.16,40.33,40.16,40.3,14000.0,31.3629,31.4957,31.3629,31.4723,14000.0
2014-08-14 10:35:00,40.29,40.38,40.23,40.38,62100.0,31.4645,31.5347,31.4176,31.5347,62100.0
2014-08-14 10:40:00,40.4,40.61,40.39,40.59,35300.0,31.5504,31.7144,31.5426,31.6987,35300.0
2014-08-14 10:45:00,40.59,40.85,40.59,40.71,60600.0,31.6987,31.9018,31.6987,31.7925,60600.0
2014-08-14 10:50:00,40.74,40.78,40.7,40.76,6100.0,31.8159,31.8471,31.7846,31.8315,6100.0
2014-08-14 10:55:00,40.8,40.85,40.78,40.83,15000.0,31.8627,31.9018,31.8471,31.8862,15000.0
2014-08-14 11:00:00,40.83,40.87,40.82,40.86,11100.0,31.8862,31.9174,31.8784,31.9096,11100.0
2014-08-14 11:05:00,40.87,41.0,40.87,40.97,27100.0,31.9174,32.0189,31.9174,31.9955,27100.0
2014-08-14 11:10:00,40.96,41.06,40.96,41.03,29900.0,31.9877,32.0658,31.9877,32.0424,29900.0
2014-08-14 11:15:00,41.03,41.03,40.99,41.0,6600.0,32.0424,32.0424,32.0111,32.0189,6600.0
2014-08-14 11:20:00,41.01,41.02,40.99,41.02,19200.0,32.0267,32.0346,32.0111,32.0346,19200.0
2014-08-14 11:25:00,41.01,41.01,40.95,40.97,19400.0,32.0267,32.0267,31.9799,31.9955,19400.0
2014-08-14 11:30:00,40.98,41.05,40.98,41.05,6200.0,32.0033,32.058,32.0033,32.058,6200.0
2014-08-14 11:35:00,41.05,41.12,41.04,41.1,50100.0,32.058,32.1126,32.0502,32.097,50100.0
2014-08-14 11:40:00,41.1,41.25,41.1,41.24,69500.0,32.097,32.2142,32.097,32.2064,69500.0
2014-08-14 11:45:00,41.25,41.25,41.15,41.16,8500.0,32.2142,32.2142,32.1361,32.1439,8500.0
2014-08-14 11:50:00,41.17,41.2,41.17,41.2,1900.0,32.1517,32.1751,32.1517,32.1751,1900.0
2014-08-14 11:55:00,41.19,41.19,41.14,41.14,8100.0,32.1673,32.1673,32.1283,32.1283,8100.0
2014-08-14 12:00:00,41.15,41.2,41.15,41.2,10700.0,32.1361,32.1751,32.1361,32.1751,10700.0
2014-08-14 12:05:00,41.19,41.2,41.05,41.05,10200.0,32.1673,32.1751,32.058,32.058,10200.0
2014-08-14 12:10:00,41.07,41.13,41.05,41.13,5800.0,32.0736,32.1205,32.058,32.1205,5800.0
2014-08-14 12:15:00,41.14,41.18,41.14,41.18,2100.0,32.1283,32.1595,32.1283,32.1595,2100.0
2014-08-14 12:20:00,41.18,41.24,41.18,41.23,10800.0,32.1595,32.2064,32.1595,32.1985,10800.0
2014-08-14 12:25:00,41.23,41.24,41.16,41.22,8000.0,32.1985,32.2064,32.1439,32.1907,8000.0
2014-08-14 12:30:00,41.23,41.24,41.21,41.21,5000.0,32.1985,32.2064,32.1829,32.1829,5000.0
2014-08-14 12:35:00,41.21,41.21,41.16,41.16,6100.0,32.1829,32.1829,32.1439,32.1439,6100.0
2014-08-14 12:40:00,41.15,41.17,41.13,41.14,4800.0,32.1361,32.1517,32.1205,32.1283,4800.0
2014-08-14 12:45:00,41.14,41.19,41.13,41.19,4100.0,32.1283,32.1673,32.1205,32.1673,4100.0
2014-08-14 12:50:00,41.2,41.22,41.2,41.22,1900.0,32.1751,32.1907,32.1751,32.1907,1900.0
2014-08-14 12:55:00,41.22,41.22,41.2,41.21,2600.0,32.1907,32.1907,32.1751,32.1829,2600.0
2014-08-14 13:00:00,41.2,41.21,41.2,41.21,1600.0,32.1751,32.1829,32.1751,32.1829,1600.0
2014-08-14 13:05:00,41.22,41.23,41.17,41.18,7400.0,32.1907,32.1985,32.1517,32.1595,7400.0
2014-08-14 13:10:00,41.16,41.21,41.11,41.2,4600.0,32.1439,32.1829,32.1048,32.1751,4600.0
2014-08-14 13:15:00,41.2,41.24,41.2,41.21,13400.0,32.1751,32.2064,32.1751,32.1829,13400.0
2014-08-14 13:20:00,41.21,41.21,41.17,41.18,2200.0,32.1829,32.1829,32.1517,32.1595,2200.0
2014-08-14 13:25:00,41.18,41.18,41.14,41.14,3400.0,32.1595,32.1595,32.1283,32.1283,3400.0
2014-08-14 13:30:00,41.14,41.16,41.14,41.14,3400.0,32.1283,32.1439,32.1283,32.1283,3400.0
2014-08-14 13:35:00,41.13,41.14,41.12,41.14,5500.0,32.1205,32.1283,32.1126,32.1283,5500.0
2014-08-14 13:40:00,41.15,41.15,41.13,41.15,9100.0,32.1361,32.1361,32.1205,32.1361,9100.0
2014-08-14 13:45:00,41.15,41.15,41.14,41.14,3000.0,32.1361,32.1361,32.1283,32.1283,3000.0
2014-08-14 13:50:00,41.14,41.15,41.13,41.13,3300.0,32.1283,32.1361,32.1205,32.1205,3300.0
2014-08-14 13:55:00,41.14,41.17,41.14,41.17,6300.0,32.1283,32.1517,32.1283,32.1517,6300.0
2014-08-14 14:00:00,41.17,41.21,41.16,41.21,7800.0,32.1517,32.1829,32.1439,32.1829,7800.0
2014-08-14 14:05:00,41.2,41.21,41.16,41.2,19200.0,32.1751,32.1829,32.1439,32.1751,19200.0
2014-08-14 14:10:00,41.18,41.23,41.18,41.22,5500.0,32.1595,32.1985,32.1595,32.1907,5500.0
2014-08-14 14:15:00,41.22,41.22,41.21,41.22,1200.0,32.1907,32.1907,32.1829,32.1907,1200.0
2014-08-14 14:20:00,41.22,41.23,41.19,41.21,4000.0,32.1907,32.1985,32.1673,32.1829,4000.0
2014-08-14 14:25:00,41.21,41.3,41.21,41.3,9300.0,32.1829,32.2532,32.1829,32.2532,9300.0
2014-08-14 14:30:00,41.3,41.3,41.26,41.29,9400.0,32.2532,32.2532,32.222,32.2454,9400.0
2014-08-14 14:35:00,41.29,41.29,41.25,41.27,5200.0,32.2454,32.2454,32.2142,32.2298,5200.0
2014-08-14 14:40:00,41.28,41.34,41.28,41.34,10600.0,32.2376,32.2845,32.2376,32.2845,10600.0
2014-08-14 14:45:00,41.34,41.51,41.34,41.49,83300.0,32.2845,32.4172,32.2845,32.4016,83300.0
2014-08-14 14:50:00,41.47,41.47,41.36,41.4,12300.0,32.386,32.386,32.3001,32.3313,12300.0
2014-08-14 14:55:00,41.39,41.43,41.36,41.4,9700.0,32.3235,32.3547,32.3001,32.3313,9700.0
2014-08-14 15:00:00,41.4,41.42,41.35,41.35,6400.0,32.3313,32.3469,32.2923,32.2923,6400.0
2014-08-14 15:05:00,41.36,41.41,41.29,41.41,22500.0,32.3001,32.3391,32.2454,32.3391,22500.0
2014-08-14 15:10:00,41.38,41.43,41.36,41.41,4200.0,32.3157,32.3547,32.3001,32.3391,4200.0
2014-08-14 15:15:00,41.41,41.43,41.39,41.41,4900.0,32.3391,32.3547,32.3235,32.3391,4900.0
2014-08-14 15:20:00,41.42,41.42,41.33,41.34,58800.0,32.3469,32.3469,32.2766,32.2845,58800.0
2014-08-14 15:25:00,41.33,41.34,41.3,41.3,17500.0,32.2766,32.2845,32.2532,32.2532,17500.0
2014-08-14 15:30:00,41.3,41.35,41.3,41.32,20800.0,32.2532,32.2923,32.2532,32.2688,20800.0
2014-08-14 15:35:00,41.32,41.34,41.3,41.31,18900.0,32.2688,32.2845,32.2532,32.261,18900.0
2014-08-14 15:40:00,41.32,41.32,41.29,41.29,11100.0,32.2688,32.2688,32.2454,32.2454,11100.0
2014-08-14 15:45:00,41.29,41.33,41.27,41.3,26400.0,32.2454,32.2766,32.2298,32.2532,26400.0
2014-08-14 15:50:00,41.3,41.35,41.28,41.35,58800.0,32.2532,32.2923,32.2376,32.2923,58800.0
2014-08-14 15:55:00,41.34,41.4,41.32,41.39,92000.0,32.2845,32.3313,32.2688,32.3235,92000.0
2014-08-15 09:30:00,41.69,41.69,41.08,41.16,36200.0,32.5578,32.5578,32.0814,32.1439,36200.0
2014-08-15 09:35:00,41.22,41.32,41.04,41.12,49000.0,32.1907,32.2688,32.0502,32.1126,49000.0
2014-08-15 09:40:00,41.14,41.14,40.91,40.99,32200.0,32.1283,32.1283,31.9486,32.0111,32200.0
2014-08-15 09:45:00,40.96,40.99,40.93,40.98,10800.0,31.9877,32.0111,31.9643,32.0033,10800.0
2014-08-15 09:50:00,40.98,41.15,40.98,41.12,33500.0,32.0033,32.1361,32.0033,32.1126,33500.0
2014-08-15 09:55:00,41.08,41.21,41.06,41.15,9700.0,32.0814,32.1829,32.0658,32.1361,9700.0
2014-08-15 10:00:00,41.17,41.22,41.13,41.17,20200.0,32.1517,32.1907,32.1205,32.1517,20200.0
2014-08-15 10:05:00,41.18,41.23,41.11,41.12,5900.0,32.1595,32.1985,32.1048,32.1126,5900.0
2014-08-15 10:10:00,41.13,41.15,40.99,41.0,9400.0,32.1205,32.1361,32.0111,32.0189,9400.0
2014-08-15 10:15:00,41.0,41.0,40.87,40.88,20800.0,32.0189,32.0189,31.9174,31.9252,20800.0
2014-08-15 10:20:00,40.85,40.88,40.76,40.77,19500.0,31.9018,31.9252,31.8315,31.8393,19500.0
2014-08-15 10:25:00,40.79,40.8,40.69,40.77,24400.0,31.8549,31.8627,31.7768,31.8393,24400.0
2014-08-15 10:30:00,40.77,40.85,40.77,40.77,31000.0,31.8393,31.9018,31.8393,31.8393,31000.0
2014-08-15 10:35:00,40.78,40.78,40.7,40.73,11600.0,31.8471,31.8471,31.7846,31.8081,11600.0
2014-08-15 10:40:00,40.7,40.75,40.65,40.69,24700.0,31.7846,31.8237,31.7456,31.7768,24700.0
2014-08-15 10:45:00,40.71,40.71,40.5,40.5,22100.0,31.7925,31.7925,31.6285,31.6285,22100.0
2014-08-15 10:50:00,40.5,40.51,40.36,40.38,31800.0,31.6285,31.6363,31.5191,31.5347,31800.0
2014-08-15 10:55:00,40.42,40.44,40.28,40.4,47900.0,31.566,31.5816,31.4566,31.5504,47900.0
2014-08-15 11:00:00,40.41,40.48,40.36,40.45,31700.0,31.5582,31.6128,31.5191,31.5894,31700.0
2014-08-15 11:05:00,40.44,40.57,40.43,40.53,23300.0,31.5816,31.6831,31.5738,31.6519,23300.0
2014-08-15 11:10:00,40.54,40.64,40.53,40.58,12300.0,31.6597,31.7378,31.6519,31.6909,12300.0
2014-08-15 11:15:00,40.58,40.63,40.56,40.62,13400.0,31.6909,31.73,31.6753,31.7222,13400.0
2014-08-15 11:20:00,40.61,40.61,40.5,40.5,7800.0,31.7144,31.7144,31.6285,31.6285,7800.0
2014-08-15 11:25:00,40.49,40.49,40.44,40.44,22600.0,31.6206,31.6206,31.5816,31.5816,22600.0
2014-08-15 11:30:00,40.45,40.47,40.42,40.42,18500.0,31.5894,31.605,31.566,31.566,18500.0
2014-08-15 11:35:00,40.44,40.49,40.43,40.49,7900.0,31.5816,31.6206,31.5738,31.6206,7900.0
2014-08-15 11:40:00,40.48,40.48,40.41,40.42,9100.0,31.6128,31.6128,31.5582,31.566,9100.0
2014-08-15 11:45:00,40.42,40.46,40.39,40.4,19000.0,31.566,31.5972,31.5426,31.5504,19000.0
2014-08-15 11:50:00,40.39,40.42,40.3,40.32,15300.0,31.5426,31.566,31.4723,31.4879,15300.0
2014-08-15 11:55:00,40.33,40.38,40.3,40.37,11500.0,31.4957,31.5347,31.4723,31.5269,11500.0
2014-08-15 12:00:00,40.35,40.36,40.27,40.36,11100.0,31.5113,31.5191,31.4488,31.5191,11100.0
2014-08-15 12:05:00,40.38,40.44,40.35,40.41,7700.0,31.5347,31.5816,31.5113,31.5582,7700.0
2014-08-15 12:10:00,40.42,40.47,40.41,40.44,6800.0,31.566,31.605,31.5582,31.5816,6800.0
2014-08-15 12:15:00,40.44,40.45,40.42,40.44,11400.0,31.5816,31.5894,31.566,31.5816,11400.0
2014-08-15 12:20:00,40.44,40.47,40.4,40.47,9000.0,31.5816,31.605,31.5504,31.605,9000.0
2014-08-15 12:25:00,40.48,40.53,40.47,40.53,12800.0,31.6128,31.6519,31.605,31.6519,12800.0
2014-08-15 12:30:00,40.52,40.59,40.47,40.47,19700.0,31.6441,31.6987,31.605,31.605,19700.0
2014-08-15 12:35:00,40.47,40.54,40.47,40.51,10000.0,31.605,31.6597,31.605,31.6363,10000.0
2014-08-15 12:40:00,40.52,40.55,40.5,40.51,18000.0,31.6441,31.6675,31.6285,31.6363,18000.0
2014-08-15 12:45:00,40.51,40.55,40.51,40.55,8800.0,31.6363,31.6675,31.6363,31.6675,8800.0
2014-08-15 12:50:00,40.55,40.57,40.51,40.57,13400.0,31.6675,31.6831,31.6363,31.6831,13400.0
2014-08-15 12:55:00,40.57,40.6,40.52,40.54,14800.0,31.6831,31.7066,31.6441,31.6597,14800.0
2014-08-15 13:00:00,40.54,40.55,40.51,40.53,15500.0,31.6597,31.6675,31.6363,31.6519,15500.0
2014-08-15 13:05:00,40.53,40.56,40.52,40.54,11100.0,31.6519,31.6753,31.6441,31.6597,11100.0
2014-08-15 13:10:00,40.55,40.56,40.52,40.54,7900.0,31.6675,31.6753,31.6441,31.6597,7900.0
2014-08-15 13:15:00,40.54,40.55,40.53,40.55,6700.0,31.6597,31.6675,31.6519,31.6675,6700.0
2014-08-15 13:20:00,40.55,40.55,40.52,40.54,6100.0,31.6675,31.6675,31.6441,31.6597,6100.0
2014-08-15 13:25:00,40.55,40.56,40.55,40.56,1600.0,31.6675,31.6753,31.6675,31.6753,1600.0
2014-08-15 13:30:00,40.55,40.6,40.55,40.6,6000.0,31.6675,31.7066,31.6675,31.7066,6000.0
2014-08-15 13:35:00,40.61,40.61,40.53,40.54,8500.0,31.7144,31.7144,31.6519,31.6597,8500.0
2014-08-15 13:40:00,40.53,40.57,40.53,40.56,6000.0,31.6519,31.6831,31.6519,31.6753,6000.0
2014-08-15 13:45:00,40.57,40.59,40.56,40.56,8900.0,31.6831,31.6987,31.6753,31.6753,8900.0
2014-08-15 13:50:00,40.56,40.58,40.53,40.54,4500.0,31.6753,31.6909,31.6519,31.6597,4500.0
2014-08-15 13:55:00,40.53,40.54,40.5,40.52,7700.0,31.6519,31.6597,31.6285,31.6441,7700.0
2014-08-15 14:00:00,40.52,40.56,40.5,40.51,9800.0,31.6441,31.6753,31.6285,31.6363,9800.0
2014-08-15 14:05:00,40.52,40.57,40.52,40.57,16200.0,31.6441,31.6831,31.6441,31.6831,16200.0
2014-08-15 14:10:00,40.57,40.74,40.57,40.73,44000.0,31.6831,31.8159,31.6831,31.8081,44000.0
2014-08-15 14:15:00,40.73,40.75,40.61,40.68,26100.0,31.8081,31.8237,31.7144,31.769,26100.0
2014-08-15 14:20:00,40.66,40.7,40.65,40.7,11100.0,31.7534,31.7846,31.7456,31.7846,11100.0
2014-08-15 14:25:00,40.72,40.8,40.71,40.76,17700.0,31.8003,31.8627,31.7925,31.8315,17700.0
2014-08-15 14:30:00,40.76,40.79,40.73,40.73,10100.0,31.8315,31.8549,31.8081,31.8081,10100.0
2014-08-15 14:35:00,40.73,40.77,40.72,40.77,5700.0,31.8081,31.8393,31.8003,31.8393,5700.0
2014-08-15 14:40:00,40.79,40.8,40.71,40.75,20400.0,31.8549,31.8627,31.7925,31.8237,20400.0
2014-08-15 14:45:00,40.75,40.78,40.7,40.72,19100.0,31.8237,31.8471,31.7846,31.8003,19100.0
2014-08-15 14:50:00,40.73,40.76,40.72,40.76,6500.0,31.8081,31.8315,31.8003,31.8315,6500.0
2014-08-15 14:55:00,40.76,40.76,40.73,40.76,12100.0,31.8315,31.8315,31.8081,31.8315,12100.0
2014-08-15 15:00:00,40.76,40.81,40.75,40.8,24200.0,31.8315,31.8706,31.8237,31.8627,24200.0
2014-08-15 15:05:00,40.8,40.8,40.71,40.72,15500.0,31.8627,31.8627,31.7925,31.8003,15500.0
2014-08-15 15:10:00,40.73,40.77,40.73,40.77,4400.0,31.8081,31.8393,31.8081,31.8393,4400.0
2014-08-15 15:15:00,40.77,40.79,40.74,40.77,21200.0,31.8393,31.8549,31.8159,31.8393,21200.0
2014-08-15 15:20:00,40.77,40.8,40.73,40.74,21900.0,31.8393,31.8627,31.8081,31.8159,21900.0
2014-08-15 15:25:00,40.73,40.73,40.69,40.7,16100.0,31.8081,31.8081,31.7768,31.7846,16100.0
2014-08-15 15:30:00,40.7,40.71,40.67,40.71,23600.0,31.7846,31.7925,31.7612,31.7925,23600.0
2014-08-15 15:35:00,40.7,40.7,40.59,40.64,72400.0,31.7846,31.7846,31.6987,31.7378,72400.0
2014-08-15 15:40:00,40.64,40.68,40.64,40.66,28800.0,31.7378,31.769,31.7378,31.7534,28800.0
2014-08-15 15:45:00,40.66,40.69,40.65,40.69,40200.0,31.7534,31.7768,31.7456,31.7768,40200.0
2014-08-15 15:50:00,40.69,40.74,40.68,40.74,40400.0,31.7768,31.8159,31.769,31.8159,40400.0
2014-08-15 15:55:00,40.74,40.77,40.7,40.71,88700.0,31.8159,31.8393,31.7846,31.7925,88700.0
2014-08-18 09:30:00,40.94,41.16,40.88,41.09,29300.0,31.9721,32.1439,31.9252,32.0892,29300.0
2014-08-18 09:35:00,41.19,41.19,40.98,41.07,11600.0,32.1673,32.1673,32.0033,32.0736,11600.0
2014-08-18 09:40:00,41.03,41.11,40.97,41.01,5400.0,32.0424,32.1048,31.9955,32.0267,5400.0
2014-08-18 09:45:00,41.09,41.11,41.05,41.1,7500.0,32.0892,32.1048,32.058,32.097,7500.0
2014-08-18 09:50:00,41.12,41.13,41.07,41.1,7700.0,32.1126,32.1205,32.0736,32.097,7700.0
2014-08-18 09:55:00,41.13,41.21,41.12,41.17,15000.0,32.1205,32.1829,32.1126,32.1517,15000.0
2014-08-18 10:00:00,41.17,41.23,41.16,41.23,8800.0,32.1517,32.1985,32.1439,32.1985,8800.0
2014-08-18 10:05:00,41.22,41.26,41.2,41.22,15000.0,32.1907,32.222,32.1751,32.1907,15000.0
2014-08-18 10:10:00,41.21,41.26,41.18,41.26,11000.0,32.1829,32.222,32.1595,32.222,11000.0
2014-08-18 10:15:00,41.26,41.28,41.22,41.22,21000.0,32.222,32.2376,32.1907,32.1907,21000.0
2014-08-18 10:20:00,41.23,41.35,41.23,41.35,18000.0,32.1985,32.2923,32.1985,32.2923,18000.0
2014-08-18 10:25:00,41.35,41.37,41.33,41.35,3600.0,32.2923,32.3079,32.2766,32.2923,3600.0
2014-08-18 10:30:00,41.33,41.39,41.33,41.33,9400.0,32.2766,32.3235,32.2766,32.2766,9400.0
2014-08-18 10:35:00,41.33,41.33,41.17,41.18,15600.0,32.2766,32.2766,32.1517,32.1595,15600.0
2014-08-18 10:40:00,41.19,41.2,41.13,41.15,10500.0,32.1673,32.1751,32.1205,32.1361,10500.0
2014-08-18 10:45:00,41.19,41.19,41.09,41.1,11300.0,32.1673,32.1673,32.0892,32.097,11300.0
2014-08-18 10:50:00,41.08,41.16,41.08,41.16,3000.0,32.0814,32.1439,32.0814,32.1439,3000.0
2014-08-18 10:55:00,41.16,41.2,41.16,41.19,7500.0,32.1439,32.1751,32.1439,32.1673,7500.0
2014-08-18 11:00:00,41.19,41.23,41.18,41.19,10000.0,32.1673,32.1985,32.1595,32.1673,10000.0
2014-08-18 11:05:00,41.18,41.22,41.17,41.2,2800.0,32.1595,32.1907,32.1517,32.1751,2800.0
2014-08-18 11:10:00,41.2,41.23,41.16,41.23,12900.0,32.1751,32.1985,32.1439,32.1985,12900.0
2014-08-18 11:15:00,41.22,41.22,41.2,41.2,1600.0,32.1907,32.1907,32.1751,32.1751,1600.0
2014-08-18 11:20:00,41.19,41.27,41.19,41.27,2500.0,32.1673,32.2298,32.1673,32.2298,2500.0
2014-08-18 11:25:00,41.28,41.33,41.27,41.33,6600.0,32.2376,32.2766,32.2298,32.2766,6600.0
2014-08-18 11:30:00,41.35,41.38,41.33,41.38,10900.0,32.2923,32.3157,32.2766,32.3157,10900.0
2014-08-18 11:35:00,41.38,41.39,41.3,41.31,7200.0,32.3157,32.3235,32.2532,32.261,7200.0
2014-08-18 11:40:00,41.31,41.33,41.29,41.33,20800.0,32.261,32.2766,32.2454,32.2766,20800.0
2014-08-18 11:45:00,41.33,41.34,41.26,41.26,39000.0,32.2766,32.2845,32.222,32.222,39000.0
2014-08-18 11:50:00,41.26,41.29,41.2,41.22,17000.0,32.222,32.2454,32.1751,32.1907,17000.0
2014-08-18 11:55:00,41.22,41.23,41.22,41.23,2800.0,32.1907,32.1985,32.1907,32.1985,2800.0
2014-08-18 12:00:00,41.23,41.32,41.23,41.31,10400.0,32.1985,32.2688,32.1985,32.261,10400.0
2014-08-18 12:05:00,41.31,41.32,41.28,41.29,6200.0,32.261,32.2688,32.2376,32.2454,6200.0
2014-08-18 12:10:00,41.29,41.32,41.27,41.27,5900.0,32.2454,32.2688,32.2298,32.2298,5900.0
2014-08-18 12:15:00,41.26,41.26,41.23,41.24,4300.0,32.222,32.222,32.1985,32.2064,4300.0
2014-08-18 12:20:00,41.23,41.23,41.21,41.22,3600.0,32.1985,32.1985,32.1829,32.1907,3600.0
2014-08-18 12:25:00,41.23,41.25,41.17,41.21,28200.0,32.1985,32.2142,32.1517,32.1829,28200.0
2014-08-18 12:30:00,41.2,41.23,41.18,41.2,4600.0,32.1751,32.1985,32.1595,32.1751,4600.0
2014-08-18 12:35:00,41.21,41.28,41.21,41.28,6500.0,32.1829,32.2376,32.1829,32.2376,6500.0
2014-08-18 12:40:00,41.27,41.27,41.15,41.16,5400.0,32.2298,32.2298,32.1361,32.1439,5400.0
2014-08-18 12:45:00,41.16,41.24,41.16,41.23,2900.0,32.1439,32.2064,32.1439,32.1985,2900.0
2014-08-18 12:50:00,41.24,41.25,41.21,41.24,3900.0,32.2064,32.2142,32.1829,32.2064,3900.0
2014-08-18 12:55:00,41.22,41.22,41.2,41.2,3100.0,32.1907,32.1907,32.1751,32.1751,3100.0
2014-08-18 13:00:00,41.18,41.18,41.14,41.16,2100.0,32.1595,32.1595,32.1283,32.1439,2100.0
2014-08-18 13:05:00,41.18,41.18,41.14,41.16,2400.0,32.1595,32.1595,32.1283,32.1439,2400.0
2014-08-18 13:10:00,41.16,41.18,41.15,41.18,4000.0,32.1439,32.1595,32.1361,32.1595,4000.0
2014-08-18 13:15:00,41.18,41.2,41.17,41.19,4500.0,32.1595,32.1751,32.1517,32.1673,4500.0
2014-08-18 13:20:00,41.19,41.2,41.18,41.18,5100.0,32.1673,32.1751,32.1595,32.1595,5100.0
2014-08-18 13:25:00,41.18,41.2,41.18,41.2,4000.0,32.1595,32.1751,32.1595,32.1751,4000.0
2014-08-18 13:30:00,41.19,41.26,41.18,41.26,16600.0,32.1673,32.222,32.1595,32.222,16600.0
2014-08-18 13:35:00,41.27,41.32,41.23,41.32,12100.0,32.2298,32.2688,32.1985,32.2688,12100.0
2014-08-18 13:40:00,41.32,41.34,41.31,41.32,1300.0,32.2688,32.2845,32.261,32.2688,1300.0
2014-08-18 13:45:00,41.32,41.45,41.3,41.45,19000.0,32.2688,32.3704,32.2532,32.3704,19000.0
2014-08-18 13:50:00,41.46,41.49,41.37,41.37,11500.0,32.3782,32.4016,32.3079,32.3079,11500.0
2014-08-18 13:55:00,41.34,41.38,41.34,41.35,3800.0,32.2845,32.3157,32.2845,32.2923,3800.0
2014-08-18 14:00:00,41.36,41.36,41.32,41.33,2300.0,32.3001,32.3001,32.2688,32.2766,2300.0
2014-08-18 14:05:00,41.32,41.36,41.32,41.36,6000.0,32.2688,32.3001,32.2688,32.3001,6000.0
2014-08-18 14:10:00,41.38,41.38,41.36,41.38,3600.0,32.3157,32.3157,32.3001,32.3157,3600.0
2014-08-18 14:15:00,41.37,41.4,41.37,41.4,3300.0,32.3079,32.3313,32.3079,32.3313,3300.0
2014-08-18 14:20:00,41.42,41.48,41.41,41.47,7800.0,32.3469,32.3938,32.3391,32.386,7800.0
2014-08-18 14:25:00,41.46,41.5,41.46,41.48,4600.0,32.3782,32.4094,32.3782,32.3938,4600.0
2014-08-18 14:30:00,41.48,41.49,41.43,41.44,7200.0,32.3938,32.4016,32.3547,32.3625,7200.0
2014-08-18 14:35:00,41.43,41.46,41.43,41.45,2700.0,32.3547,32.3782,32.3547,32.3704,2700.0
2014-08-18 14:40:00,41.44,41.46,41.43,41.46,2600.0,32.3625,32.3782,32.3547,32.3782,2600.0
2014-08-18 14:45:00,41.46,41.46,41.4,41.41,8300.0,32.3782,32.3782,32.3313,32.3391,8300.0
2014-08-18 14:50:00,41.41,41.44,41.38,41.38,4400.0,32.3391,32.3625,32.3157,32.3157,4400.0
2014-08-18 14:55:00,41.38,41.43,41.37,41.41,6400.0,32.3157,32.3547,32.3079,32.3391,6400.0
2014-08-18 15:00:00,41.41,41.43,41.39,41.4,5500.0,32.3391,32.3547,32.3235,32.3313,5500.0
2014-08-18 15:05:00,41.4,41.4,41.35,41.38,10900.0,32.3313,32.3313,32.2923,32.3157,10900.0
2014-08-18 15:10:00,41.38,41.39,41.34,41.38,12000.0,32.3157,32.3235,32.2845,32.3157,12000.0
2014-08-18 15:15:00,41.37,41.4,41.31,41.4,11700.0,32.3079,32.3313,32.261,32.3313,11700.0
2014-08-18 15:20:00,41.41,41.42,41.39,41.41,16200.0,32.3391,32.3469,32.3235,32.3391,16200.0
2014-08-18 15:25:00,41.41,41.45,41.4,41.45,7500.0,32.3391,32.3704,32.3313,32.3704,7500.0
2014-08-18 15:30:00,41.45,41.49,41.43,41.49,29400.0,32.3704,32.4016,32.3547,32.4016,29400.0
2014-08-18 15:35:00,41.49,41.49,41.42,41.42,21600.0,32.4016,32.4016,32.3469,32.3469,21600.0
2014-08-18 15:40:00,41.42,41.43,41.34,41.34,45200.0,32.3469,32.3547,32.2845,32.2845,45200.0
2014-08-18 15:45:00,41.34,41.63,41.33,41.49,176700.0,32.2845,32.5109,32.2766,32.4016,176700.0
2014-08-18 15:50:00,41.5,41.53,41.45,41.48,104900.0,32.4094,32.4328,32.3704,32.3938,104900.0
2014-08-18 15:55:00,41.49,41.64,41.48,41.59,177400.0,32.4016,32.5187,32.3938,32.4797,177400.0
2014-08-19 09:30:00,42.03,42.79,42.03,42.41,73700.0,32.8233,33.4168,32.8233,33.1201,73700.0
2014-08-19 09:35:00,42.4,42.5,42.32,42.43,70500.0,33.1123,33.1904,33.0498,33.1357,70500.0
2014-08-19 09:40:00,42.43,42.43,42.18,42.2,69600.0,33.1357,33.1357,32.9405,32.9561,69600.0
2014-08-19 09:45:00,42.2,42.44,42.14,42.36,40600.0,32.9561,33.1435,32.9092,33.081,40600.0
2014-08-19 09:50:00,42.36,42.63,42.36,42.56,25500.0,33.081,33.2919,33.081,33.2372,25500.0
2014-08-19 09:55:00,42.55,42.59,42.48,42.53,16400.0,33.2294,33.2606,33.1747,33.2138,16400.0
2014-08-19 10:00:00,42.55,42.73,42.53,42.66,33700.0,33.2294,33.37,33.2138,33.3153,33700.0
2014-08-19 10:05:00,42.66,42.66,42.49,42.5,30900.0,33.3153,33.3153,33.1825,33.1904,30900.0
2014-08-19 10:10:00,42.48,42.52,42.35,42.4,19100.0,33.1747,33.206,33.0732,33.1123,19100.0
2014-08-19 10:15:00,42.4,42.43,42.3,42.33,40400.0,33.1123,33.1357,33.0342,33.0576,40400.0
2014-08-19 10:20:00,42.35,42.35,42.25,42.3,35300.0,33.0732,33.0732,32.9951,33.0342,35300.0
2014-08-19 10:25:00,42.31,42.33,42.26,42.26,38200.0,33.042,33.0576,33.0029,33.0029,38200.0
2014-08-19 10:30:00,42.28,42.33,42.23,42.23,15300.0,33.0185,33.0576,32.9795,32.9795,15300.0
2014-08-19 10:35:00,42.22,42.35,42.21,42.35,14700.0,32.9717,33.0732,32.9639,33.0732,14700.0
2014-08-19 10:40:00,42.36,42.39,42.33,42.35,15400.0,33.081,33.1045,33.0576,33.0732,15400.0
2014-08-19 10:45:00,42.34,42.39,42.33,42.37,19700.0,33.0654,33.1045,33.0576,33.0888,19700.0
2014-08-19 10:50:00,42.36,42.36,42.3,42.35,20500.0,33.081,33.081,33.0342,33.0732,20500.0
2014-08-19 10:55:00,42.34,42.37,42.34,42.34,13400.0,33.0654,33.0888,33.0654,33.0654,13400.0
2014-08-19 11:00:00,42.35,42.47,42.34,42.46,9900.0,33.0732,33.1669,33.0654,33.1591,9900.0
2014-08-19 11:05:00,42.45,42.45,42.33,42.37,18100.0,33.1513,33.1513,33.0576,33.0888,18100.0
2014-08-19 11:10:00,42.36,42.42,42.35,42.42,10100.0,33.081,33.1279,33.0732,33.1279,10100.0
2014-08-19 11:15:00,42.41,42.44,42.4,42.4,17600.0,33.1201,33.1435,33.1123,33.1123,17600.0
2014-08-19 11:20:00,42.4,42.41,42.34,42.37,42500.0,33.1123,33.1201,33.0654,33.0888,42500.0
2014-08-19 11:25:00,42.37,42.43,42.34,42.42,12700.0,33.0888,33.1357,33.0654,33.1279,12700.0
2014-08-19 11:30:00,42.42,42.43,42.27,42.28,23600.0,33.1279,33.1357,33.0107,33.0185,23600.0
2014-08-19 11:35:00,42.29,42.37,42.29,42.37,8600.0,33.0264,33.0888,33.0264,33.0888,8600.0
2014-08-19 11:40:00,42.38,42.39,42.38,42.38,6600.0,33.0966,33.1045,33.0966,33.0966,6600.0
2014-08-19 11:45:00,42.38,42.39,42.37,42.38,7200.0,33.0966,33.1045,33.0888,33.0966,7200.0
2014-08-19 11:50:00,42.39,42.41,42.38,42.41,4600.0,33.1045,33.1201,33.0966,33.1201,4600.0
2014-08-19 11:55:00,42.41,42.45,42.4,42.45,13300.0,33.1201,33.1513,33.1123,33.1513,13300.0
2014-08-19 12:00:00,42.45,42.45,42.35,42.36,20700.0,33.1513,33.1513,33.0732,33.081,20700.0
2014-08-19 12:05:00,42.36,42.36,42.31,42.32,4100.0,33.081,33.081,33.042,33.0498,4100.0
2014-08-19 12:10:00,42.32,42.45,42.31,42.45,24700.0,33.0498,33.1513,33.042,33.1513,24700.0
2014-08-19 12:15:00,42.45,42.61,42.45,42.58,29200.0,33.1513,33.2763,33.1513,33.2528,29200.0
2014-08-19 12:20:00,42.58,42.59,42.33,42.34,47600.0,33.2528,33.2606,33.0576,33.0654,47600.0
2014-08-19 12:25:00,42.34,42.41,42.3,42.41,17800.0,33.0654,33.1201,33.0342,33.1201,17800.0
2014-08-19 12:30:00,42.42,42.54,42.38,42.44,43500.0,33.1279,33.2216,33.0966,33.1435,43500.0
2014-08-19 12:35:00,42.45,42.51,42.44,42.51,14400.0,33.1513,33.1982,33.1435,33.1982,14400.0
2014-08-19 12:40:00,42.51,42.52,42.47,42.51,35100.0,33.1982,33.206,33.1669,33.1982,35100.0
2014-08-19 12:45:00,42.5,42.52,42.49,42.51,13000.0,33.1904,33.206,33.1825,33.1982,13000.0
2014-08-19 12:50:00,42.51,42.52,42.49,42.52,30300.0,33.1982,33.206,33.1825,33.206,30300.0
2014-08-19 12:55:00,42.5,42.55,42.5,42.54,4700.0,33.1904,33.2294,33.1904,33.2216,4700.0
2014-08-19 13:00:00,42.54,42.55,42.5,42.5,12300.0,33.2216,33.2294,33.1904,33.1904,12300.0
2014-08-19 13:05:00,42.49,42.52,42.48,42.49,29300.0,33.1825,33.206,33.1747,33.1825,29300.0
2014-08-19 13:10:00,42.5,42.5,42.47,42.47,8900.0,33.1904,33.1904,33.1669,33.1669,8900.0
2014-08-19 13:15:00,42.45,42.45,42.35,42.38,10600.0,33.1513,33.1513,33.0732,33.0966,10600.0
2014-08-19 13:20:00,42.4,42.47,42.4,42.46,4900.0,33.1123,33.1669,33.1123,33.1591,4900.0
2014-08-19 13:25:00,42.47,42.48,42.44,42.44,8600.0,33.1669,33.1747,33.1435,33.1435,8600.0
2014-08-19 13:30:00,42.45,42.48,42.44,42.48,8000.0,33.1513,33.1747,33.1435,33.1747,8000.0
2014-08-19 13:35:00,42.49,42.49,42.46,42.48,4200.0,33.1825,33.1825,33.1591,33.1747,4200.0
2014-08-19 13:40:00,42.47,42.5,42.47,42.5,4500.0,33.1669,33.1904,33.1669,33.1904,4500.0
2014-08-19 13:45:00,42.5,42.5,42.49,42.49,2700.0,33.1904,33.1904,33.1825,33.1825,2700.0
2014-08-19 13:50:00,42.5,42.52,42.48,42.52,10700.0,33.1904,33.206,33.1747,33.206,10700.0
2014-08-19 13:55:00,42.52,42.57,42.52,42.56,27500.0,33.206,33.245,33.206,33.2372,27500.0
2014-08-19 14:00:00,42.55,42.58,42.55,42.56,16700.0,33.2294,33.2528,33.2294,33.2372,16700.0
2014-08-19 14:05:00,42.56,42.57,42.55,42.55,10700.0,33.2372,33.245,33.2294,33.2294,10700.0
2014-08-19 14:10:00,42.54,42.57,42.53,42.55,8200.0,33.2216,33.245,33.2138,33.2294,8200.0
2014-08-19 14:15:00,42.56,42.58,42.54,42.58,13900.0,33.2372,33.2528,33.2216,33.2528,13900.0
2014-08-19 14:20:00,42.59,42.59,42.57,42.59,13300.0,33.2606,33.2606,33.245,33.2606,13300.0
2014-08-19 14:25:00,42.58,42.59,42.52,42.52,12600.0,33.2528,33.2606,33.206,33.206,12600.0
2014-08-19 14:30:00,42.53,42.53,42.49,42.51,8500.0,33.2138,33.2138,33.1825,33.1982,8500.0
2014-08-19 14:35:00,42.5,42.52,42.5,42.52,3000.0,33.1904,33.206,33.1904,33.206,3000.0
2014-08-19 14:40:00,42.52,42.53,42.46,42.46,23200.0,33.206,33.2138,33.1591,33.1591,23200.0
2014-08-19 14:45:00,42.45,42.45,42.39,42.39,7600.0,33.1513,33.1513,33.1045,33.1045,7600.0
2014-08-19 14:50:00,42.4,42.41,42.39,42.41,10000.0,33.1123,33.1201,33.1045,33.1201,10000.0
2014-08-19 14:55:00,42.41,42.42,42.4,42.41,10100.0,33.1201,33.1279,33.1123,33.1201,10100.0
2014-08-19 15:00:00,42.41,42.42,42.36,42.37,11500.0,33.1201,33.1279,33.081,33.0888,11500.0
2014-08-19 15:05:00,42.37,42.37,42.33,42.35,13600.0,33.0888,33.0888,33.0576,33.0732,13600.0
2014-08-19 15:10:00,42.35,42.36,42.33,42.35,12900.0,33.0732,33.081,33.0576,33.0732,12900.0
2014-08-19 15:15:00,42.35,42.46,42.35,42.46,25300.0,33.0732,33.1591,33.0732,33.1591,25300.0
2014-08-19 15:20:00,42.46,42.54,42.46,42.54,23300.0,33.1591,33.2216,33.1591,33.2216,23300.0
2014-08-19 15:25:00,42.54,42.54,42.51,42.53,27600.0,33.2216,33.2216,33.1982,33.2138,27600.0
2014-08-19 15:30:00,42.54,42.61,42.54,42.58,33700.0,33.2216,33.2763,33.2216,33.2528,33700.0
2014-08-19 15:35:00,42.57,42.62,42.57,42.61,30300.0,33.245,33.2841,33.245,33.2763,30300.0
2014-08-19 15:40:00,42.61,42.62,42.57,42.57,42700.0,33.2763,33.2841,33.245,33.245,42700.0
2014-08-19 15:45:00,42.57,42.63,42.55,42.62,51500.0,33.245,33.2919,33.2294,33.2841,51500.0
2014-08-19 15:50:00,42.62,42.67,42.59,42.65,81900.0,33.2841,33.3231,33.2606,33.3075,81900.0
2014-08-19 15:55:00,42.65,42.71,42.51,42.55,205700.0,33.3075,33.3544,33.1982,33.2294,205700.0
2014-08-20 09:30:00,43.12,44.1,43.03,43.95,260200.0,33.6745,34.4399,33.6043,34.3227,260200.0
2014-08-20 09:35:00,43.99,44.21,43.67,44.16,254700.0,34.354,34.5258,34.1041,34.4867,254700.0
2014-08-20 09:40:00,44.15,44.39,43.99,44.18,128700.0,34.4789,34.6664,34.354,34.5024,128700.0
2014-08-20 09:45:00,44.22,44.25,44.05,44.2,45300.0,34.5336,34.557,34.4008,34.518,45300.0
2014-08-20 09:50:00,44.15,44.21,44.04,44.05,27300.0,34.4789,34.5258,34.393,34.4008,27300.0
2014-08-20 09:55:00,44.04,44.08,43.9,44.01,58900.0,34.393,34.4243,34.2837,34.3696,58900.0
2014-08-20 10:00:00,44.03,44.03,43.72,43.75,97100.0,34.3852,34.3852,34.1431,34.1665,97100.0
2014-08-20 10:05:00,43.75,43.87,43.64,43.66,32200.0,34.1665,34.2603,34.0806,34.0963,32200.0
2014-08-20 10:10:00,43.65,43.76,43.43,43.5,50600.0,34.0884,34.1744,33.9166,33.9713,50600.0
2014-08-20 10:15:00,43.5,43.63,43.5,43.59,25500.0,33.9713,34.0728,33.9713,34.0416,25500.0
2014-08-20 10:20:00,43.6,43.62,43.57,43.59,14400.0,34.0494,34.065,34.026,34.0416,14400.0
2014-08-20 10:25:00,43.59,43.61,43.22,43.23,45400.0,34.0416,34.0572,33.7526,33.7604,45400.0
2014-08-20 10:30:00,43.21,43.48,43.21,43.45,34300.0,33.7448,33.9557,33.7448,33.9323,34300.0
2014-08-20 10:35:00,43.44,43.63,43.43,43.63,37700.0,33.9244,34.0728,33.9166,34.0728,37700.0
2014-08-20 10:40:00,43.63,43.69,43.59,43.66,23900.0,34.0728,34.1197,34.0416,34.0963,23900.0
2014-08-20 10:45:00,43.65,43.78,43.65,43.74,16300.0,34.0884,34.19,34.0884,34.1587,16300.0
2014-08-20 10:50:00,43.72,43.72,43.5,43.55,41500.0,34.1431,34.1431,33.9713,34.0104,41500.0
2014-08-20 10:55:00,43.56,43.56,43.48,43.56,15600.0,34.0182,34.0182,33.9557,34.0182,15600.0
2014-08-20 11:00:00,43.57,43.61,43.55,43.61,13300.0,34.026,34.0572,34.0104,34.0572,13300.0
2014-08-20 11:05:00,43.61,43.64,43.57,43.64,35500.0,34.0572,34.0806,34.026,34.0806,35500.0
2014-08-20 11:10:00,43.64,43.81,43.64,43.74,88300.0,34.0806,34.2134,34.0806,34.1587,88300.0
2014-08-20 11:15:00,43.75,43.75,43.62,43.62,33900.0,34.1665,34.1665,34.065,34.065,33900.0
2014-08-20 11:20:00,43.63,43.7,43.56,43.68,10500.0,34.0728,34.1275,34.0182,34.1119,10500.0
2014-08-20 11:25:00,43.68,43.74,43.68,43.73,7300.0,34.1119,34.1587,34.1119,34.1509,7300.0
2014-08-20 11:30:00,43.73,43.85,43.73,43.84,23600.0,34.1509,34.2446,34.1509,34.2368,23600.0
2014-08-20 11:35:00,43.84,43.84,43.75,43.84,26300.0,34.2368,34.2368,34.1665,34.2368,26300.0
2014-08-20 11:40:00,43.84,44.0,43.84,43.96,32700.0,34.2368,34.3618,34.2368,34.3305,32700.0
2014-08-20 11:45:00,43.96,43.99,43.93,43.98,38700.0,34.3305,34.354,34.3071,34.3462,38700.0
2014-08-20 11:50:00,43.97,44.0,43.95,43.95,20200.0,34.3384,34.3618,34.3227,34.3227,20200.0
2014-08-20 11:55:00,43.95,43.96,43.95,43.95,9200.0,34.3227,34.3305,34.3227,34.3227,9200.0
2014-08-20 12:00:00,43.95,44.0,43.95,43.98,27100.0,34.3227,34.3618,34.3227,34.3462,27100.0
2014-08-20 12:05:00,43.98,43.99,43.75,43.75,24800.0,34.3462,34.354,34.1665,34.1665,24800.0
2014-08-20 12:10:00,43.75,43.76,43.66,43.71,33100.0,34.1665,34.1744,34.0963,34.1353,33100.0
2014-08-20 12:15:00,43.71,43.8,43.71,43.78,36700.0,34.1353,34.2056,34.1353,34.19,36700.0
2014-08-20 12:20:00,43.78,43.83,43.76,43.83,8400.0,34.19,34.229,34.1744,34.229,8400.0
2014-08-20 12:25:00,43.84,43.86,43.82,43.86,15000.0,34.2368,34.2524,34.2212,34.2524,15000.0
2014-08-20 12:30:00,43.87,43.87,43.74,43.74,7600.0,34.2603,34.2603,34.1587,34.1587,7600.0
2014-08-20 12:35:00,43.74,43.79,43.73,43.76,11400.0,34.1587,34.1978,34.1509,34.1744,11400.0
2014-08-20 12:40:00,43.77,43.84,43.75,43.75,10100.0,34.1822,34.2368,34.1665,34.1665,10100.0
2014-08-20 12:45:00,43.74,43.79,43.73,43.77,12500.0,34.1587,34.1978,34.1509,34.1822,12500.0
2014-08-20 12:50:00,43.79,43.8,43.75,43.78,10000.0,34.1978,34.2056,34.1665,34.19,10000.0
2014-08-20 12:55:00,43.77,43.83,43.77,43.83,8000.0,34.1822,34.229,34.1822,34.229,8000.0
2014-08-20 13:00:00,43.83,43.98,43.82,43.98,15200.0,34.229,34.3462,34.2212,34.3462,15200.0
2014-08-20 13:05:00,43.98,44.14,43.98,44.02,35700.0,34.3462,34.4711,34.3462,34.3774,35700.0
2014-08-20 13:10:00,44.02,44.02,43.96,44.01,26400.0,34.3774,34.3774,34.3305,34.3696,26400.0
2014-08-20 13:15:00,44.01,44.01,43.98,43.99,36700.0,34.3696,34.3696,34.3462,34.354,36700.0
2014-08-20 13:20:00,43.98,44.0,43.95,43.99,19400.0,34.3462,34.3618,34.3227,34.354,19400.0
2014-08-20 13:25:00,43.98,44.0,43.98,44.0,10500.0,34.3462,34.3618,34.3462,34.3618,10500.0
2014-08-20 13:30:00,44.0,44.0,43.97,43.99,16500.0,34.3618,34.3618,34.3384,34.354,16500.0
2014-08-20 13:35:00,44.0,44.0,43.96,43.96,45500.0,34.3618,34.3618,34.3305,34.3305,45500.0
2014-08-20 13:40:00,43.96,43.96,43.89,43.9,17300.0,34.3305,34.3305,34.2759,34.2837,17300.0
2014-08-20 13:45:00,43.9,43.91,43.84,43.85,10100.0,34.2837,34.2915,34.2368,34.2446,10100.0
2014-08-20 13:50:00,43.84,43.95,43.81,43.89,31500.0,34.2368,34.3227,34.2134,34.2759,31500.0
2014-08-20 13:55:00,43.88,43.88,43.83,43.88,8800.0,34.2681,34.2681,34.229,34.2681,8800.0
2014-08-20 14:00:00,43.88,43.88,43.78,43.78,22600.0,34.2681,34.2681,34.19,34.19,22600.0
2014-08-20 14:05:00,43.77,43.79,43.65,43.73,58300.0,34.1822,34.1978,34.0884,34.1509,58300.0
2014-08-20 14:10:00,43.73,43.78,43.73,43.76,19700.0,34.1509,34.19,34.1509,34.1744,19700.0
2014-08-20 14:15:00,43.76,43.83,43.75,43.82,12800.0,34.1744,34.229,34.1665,34.2212,12800.0
2014-08-20 14:20:00,43.83,43.92,43.83,43.91,6600.0,34.229,34.2993,34.229,34.2915,6600.0
2014-08-20 14:25:00,43.89,43.91,43.88,43.89,6800.0,34.2759,34.2915,34.2681,34.2759,6800.0
2014-08-20 14:30:00,43.89,43.91,43.86,43.87,7600.0,34.2759,34.2915,34.2524,34.2603,7600.0
2014-08-20 14:35:00,43.87,43.88,43.83,43.87,10800.0,34.2603,34.2681,34.229,34.2603,10800.0
2014-08-20 14:40:00,43.86,43.88,43.86,43.86,7600.0,34.2524,34.2681,34.2524,34.2524,7600.0
2014-08-20 14:45:00,43.86,43.88,43.86,43.86,8000.0,34.2524,34.2681,34.2524,34.2524,8000.0
2014-08-20 14:50:00,43.87,43.88,43.86,43.87,13600.0,34.2603,34.2681,34.2524,34.2603,13600.0
2014-08-20 14:55:00,43.87,43.89,43.83,43.84,23700.0,34.2603,34.2759,34.229,34.2368,23700.0
2014-08-20 15:00:00,43.83,43.88,43.82,43.84,40600.0,34.229,34.2681,34.2212,34.2368,40600.0
2014-08-20 15:05:00,43.84,43.86,43.83,43.83,24000.0,34.2368,34.2524,34.229,34.229,24000.0
2014-08-20 15:10:00,43.83,43.86,43.83,43.85,24700.0,34.229,34.2524,34.229,34.2446,24700.0
2014-08-20 15:15:00,43.84,43.86,43.82,43.85,28300.0,34.2368,34.2524,34.2212,34.2446,28300.0
2014-08-20 15:20:00,43.85,43.95,43.85,43.95,17500.0,34.2446,34.3227,34.2446,34.3227,17500.0
2014-08-20 15:25:00,43.96,44.01,43.96,44.0,83700.0,34.3305,34.3696,34.3305,34.3618,83700.0
2014-08-20 15:30:00,44.0,44.05,43.99,44.05,53200.0,34.3618,34.4008,34.354,34.4008,53200.0
2014-08-20 15:35:00,44.05,44.07,44.04,44.07,32800.0,34.4008,34.4164,34.393,34.4164,32800.0
2014-08-20 15:40:00,44.08,44.14,44.07,44.09,39600.0,34.4243,34.4711,34.4164,34.4321,39600.0
2014-08-20 15:45:00,44.09,44.09,44.02,44.05,80500.0,34.4321,34.4321,34.3774,34.4008,80500.0
2014-08-20 15:50:00,44.05,44.06,44.02,44.02,69000.0,34.4008,34.4086,34.3774,34.3774,69000.0
2014-08-20 15:55:00,44.02,44.1,43.95,43.96,121400.0,34.3774,34.4399,34.3227,34.3305,121400.0
2014-08-21 09:30:00,43.94,44.0,43.88,43.98,90800.0,34.3149,34.3618,34.2681,34.3462,90800.0
2014-08-21 09:35:00,43.93,43.99,43.51,43.63,19500.0,34.3071,34.354,33.9791,34.0728,19500.0
2014-08-21 09:40:00,43.57,43.7,43.5,43.58,37400.0,34.026,34.1275,33.9713,34.0338,37400.0
2014-08-21 09:45:00,43.65,43.72,43.48,43.48,8800.0,34.0884,34.1431,33.9557,33.9557,8800.0
2014-08-21 09:50:00,43.48,43.59,43.41,43.49,57600.0,33.9557,34.0416,33.901,33.9635,57600.0
2014-08-21 09:55:00,43.51,43.56,43.35,43.38,23200.0,33.9791,34.0182,33.8542,33.8776,23200.0
2014-08-21 10:00:00,43.38,43.41,43.23,43.23,87600.0,33.8776,33.901,33.7604,33.7604,87600.0
2014-08-21 10:05:00,43.23,43.23,43.03,43.05,70000.0,33.7604,33.7604,33.6043,33.6199,70000.0
2014-08-21 10:10:00,43.06,43.2,43.05,43.13,25600.0,33.6277,33.737,33.6199,33.6824,25600.0
2014-08-21 10:15:00,43.12,43.25,43.06,43.25,9800.0,33.6745,33.7761,33.6277,33.7761,9800.0
2014-08-21 10:20:00,43.25,43.33,43.19,43.29,22800.0,33.7761,33.8385,33.7292,33.8073,22800.0
2014-08-21 10:25:00,43.31,43.38,43.31,43.37,5000.0,33.8229,33.8776,33.8229,33.8698,5000.0
2014-08-21 10:30:00,43.35,43.43,43.34,43.38,9600.0,33.8542,33.9166,33.8464,33.8776,9600.0
2014-08-21 10:35:00,43.38,43.52,43.38,43.52,14400.0,33.8776,33.9869,33.8776,33.9869,14400.0
2014-08-21 10:40:00,43.52,43.61,43.52,43.6,10400.0,33.9869,34.0572,33.9869,34.0494,10400.0
2014-08-21 10:45:00,43.58,43.72,43.56,43.68,19000.0,34.0338,34.1431,34.0182,34.1119,19000.0
2014-08-21 10:50:00,43.69,43.87,43.69,43.87,13200.0,34.1197,34.2603,34.1197,34.2603,13200.0
2014-08-21 10:55:00,43.87,43.97,43.87,43.93,57100.0,34.2603,34.3384,34.2603,34.3071,57100.0
2014-08-21 11:00:00,43.9,43.98,43.87,43.88,104900.0,34.2837,34.3462,34.2603,34.2681,104900.0
2014-08-21 11:05:00,43.85,43.87,43.79,43.79,4400.0,34.2446,34.2603,34.1978,34.1978,4400.0
2014-08-21 11:10:00,43.81,43.82,43.7,43.73,9000.0,34.2134,34.2212,34.1275,34.1509,9000.0
2014-08-21 11:15:00,43.74,43.74,43.58,43.58,10500.0,34.1587,34.1587,34.0338,34.0338,10500.0
2014-08-21 11:20:00,43.59,43.59,43.54,43.56,6700.0,34.0416,34.0416,34.0025,34.0182,6700.0
2014-08-21 11:25:00,43.56,43.56,43.46,43.46,6100.0,34.0182,34.0182,33.9401,33.9401,6100.0
2014-08-21 11:30:00,43.45,43.47,43.44,43.46,8900.0,33.9323,33.9479,33.9244,33.9401,8900.0
2014-08-21 11:35:00,43.47,43.47,43.35,43.39,9400.0,33.9479,33.9479,33.8542,33.8854,9400.0
2014-08-21 11:40:00,43.4,43.49,43.4,43.47,5600.0,33.8932,33.9635,33.8932,33.9479,5600.0
2014-08-21 11:45:00,43.49,43.55,43.48,43.52,6900.0,33.9635,34.0104,33.9557,33.9869,6900.0
2014-08-21 11:50:00,43.52,43.53,43.48,43.5,7400.0,33.9869,33.9947,33.9557,33.9713,7400.0
2014-08-21 11:55:00,43.51,43.54,43.5,43.51,5800.0,33.9791,34.0025,33.9713,33.9791,5800.0
2014-08-21 12:00:00,43.51,43.53,43.49,43.5,13200.0,33.9791,33.9947,33.9635,33.9713,13200.0
2014-08-21 12:05:00,43.52,43.61,43.48,43.59,46900.0,33.9869,34.0572,33.9557,34.0416,46900.0
2014-08-21 12:10:00,43.58,43.68,43.55,43.61,13800.0,34.0338,34.1119,34.0104,34.0572,13800.0
2014-08-21 12:15:00,43.62,43.66,43.56,43.66,12900.0,34.065,34.0963,34.0182,34.0963,12900.0
2014-08-21 12:20:00,43.68,43.76,43.59,43.74,19400.0,34.1119,34.1744,34.0416,34.1587,19400.0
2014-08-21 12:25:00,43.74,43.74,43.61,43.61,10600.0,34.1587,34.1587,34.0572,34.0572,10600.0
2014-08-21 12:30:00,43.62,43.7,43.62,43.67,8400.0,34.065,34.1275,34.065,34.1041,8400.0
2014-08-21 12:35:00,43.66,43.69,43.54,43.59,22500.0,34.0963,34.1197,34.0025,34.0416,22500.0
2014-08-21 12:40:00,43.58,43.63,43.58,43.59,9400.0,34.0338,34.0728,34.0338,34.0416,9400.0
2014-08-21 12:45:00,43.6,43.65,43.6,43.62,19500.0,34.0494,34.0884,34.0494,34.065,19500.0
2014-08-21 12:50:00,43.62,43.64,43.56,43.56,4400.0,34.065,34.0806,34.0182,34.0182,4400.0
2014-08-21 12:55:00,43.57,43.62,43.57,43.59,12200.0,34.026,34.065,34.026,34.0416,12200.0
2014-08-21 13:00:00,43.6,43.61,43.57,43.6,9900.0,34.0494,34.0572,34.026,34.0494,9900.0
2014-08-21 13:05:00,43.6,43.62,43.58,43.6,17200.0,34.0494,34.065,34.0338,34.0494,17200.0
2014-08-21 13:10:00,43.59,43.61,43.55,43.59,5600.0,34.0416,34.0572,34.0104,34.0416,5600.0
2014-08-21 13:15:00,43.6,43.64,43.6,43.64,18500.0,34.0494,34.0806,34.0494,34.0806,18500.0
2014-08-21 13:20:00,43.62,43.64,43.62,43.62,28800.0,34.065,34.0806,34.065,34.065,28800.0
2014-08-21 13:25:00,43.61,43.63,43.59,43.62,5900.0,34.0572,34.0728,34.0416,34.065,5900.0
2014-08-21 13:30:00,43.61,43.63,43.57,43.6,7300.0,34.0572,34.0728,34.026,34.0494,7300.0
2014-08-21 13:35:00,43.57,43.63,43.57,43.63,4400.0,34.026,34.0728,34.026,34.0728,4400.0
2014-08-21 13:40:00,43.62,43.64,43.56,43.57,10200.0,34.065,34.0806,34.0182,34.026,10200.0
2014-08-21 13:45:00,43.57,43.57,43.48,43.52,26100.0,34.026,34.026,33.9557,33.9869,26100.0
2014-08-21 13:50:00,43.53,43.53,43.44,43.46,53700.0,33.9947,33.9947,33.9244,33.9401,53700.0
2014-08-21 13:55:00,43.46,43.51,43.44,43.49,25400.0,33.9401,33.9791,33.9244,33.9635,25400.0
2014-08-21 14:00:00,43.49,43.53,43.45,43.48,21700.0,33.9635,33.9947,33.9323,33.9557,21700.0
2014-08-21 14:05:00,43.47,43.49,43.4,43.44,44800.0,33.9479,33.9635,33.8932,33.9244,44800.0
2014-08-21 14:10:00,43.44,43.48,43.4,43.43,25600.0,33.9244,33.9557,33.8932,33.9166,25600.0
2014-08-21 14:15:00,43.42,43.58,43.42,43.58,27700.0,33.9088,34.0338,33.9088,34.0338,27700.0
2014-08-21 14:20:00,43.56,43.56,43.46,43.49,57600.0,34.0182,34.0182,33.9401,33.9635,57600.0
2014-08-21 14:25:00,43.47,43.57,43.47,43.57,25300.0,33.9479,34.026,33.9479,34.026,25300.0
2014-08-21 14:30:00,43.57,43.64,43.56,43.63,27800.0,34.026,34.0806,34.0182,34.0728,27800.0
2014-08-21 14:35:00,43.61,43.61,43.46,43.51,20600.0,34.0572,34.0572,33.9401,33.9791,20600.0
2014-08-21 14:40:00,43.51,43.52,43.44,43.45,20600.0,33.9791,33.9869,33.9244,33.9323,20600.0
2014-08-21 14:45:00,43.44,43.49,43.43,43.47,6200.0,33.9244,33.9635,33.9166,33.9479,6200.0
2014-08-21 14:50:00,43.47,43.54,43.47,43.52,40600.0,33.9479,34.0025,33.9479,33.9869,40600.0
2014-08-21 14:55:00,43.53,43.54,43.47,43.47,9500.0,33.9947,34.0025,33.9479,33.9479,9500.0
2014-08-21 15:00:00,43.48,43.5,43.45,43.45,6900.0,33.9557,33.9713,33.9323,33.9323,6900.0
2014-08-21 15:05:00,43.45,43.48,43.42,43.48,21600.0,33.9323,33.9557,33.9088,33.9557,21600.0
2014-08-21 15:10:00,43.48,43.54,43.44,43.48,17800.0,33.9557,34.0025,33.9244,33.9557,17800.0
2014-08-21 15:15:00,43.48,43.48,43.4,43.44,29900.0,33.9557,33.9557,33.8932,33.9244,29900.0
2014-08-21 15:20:00,43.43,43.46,43.41,43.46,30200.0,33.9166,33.9401,33.901,33.9401,30200.0
2014-08-21 15:25:00,43.46,43.5,43.45,43.46,24500.0,33.9401,33.9713,33.9323,33.9401,24500.0
2014-08-21 15:30:00,43.45,43.46,43.32,43.36,113400.0,33.9323,33.9401,33.8307,33.862,113400.0
2014-08-21 15:35:00,43.36,43.45,43.36,43.43,38400.0,33.862,33.9323,33.862,33.9166,38400.0
2014-08-21 15:40:00,43.42,43.44,43.34,43.39,65900.0,33.9088,33.9244,33.8464,33.8854,65900.0
2014-08-21 15:45:00,43.41,43.47,43.4,43.43,68600.0,33.901,33.9479,33.8932,33.9166,68600.0
2014-08-21 15:50:00,43.42,43.55,43.42,43.5,100300.0,33.9088,34.0104,33.9088,33.9713,100300.0
2014-08-21 15:55:00,43.5,43.53,43.43,43.5,135200.0,33.9713,33.9947,33.9166,33.9713,135200.0
2014-08-22 09:30:00,43.24,43.24,42.96,43.02,51100.0,33.7683,33.7683,33.5496,33.5964,51100.0
2014-08-22 09:35:00,43.01,43.05,42.77,42.77,56000.0,33.5886,33.6199,33.4012,33.4012,56000.0
2014-08-22 09:40:00,42.79,42.85,42.61,42.61,60100.0,33.4168,33.4637,33.2763,33.2763,60100.0
2014-08-22 09:45:00,42.61,42.76,42.45,42.56,61200.0,33.2763,33.3934,33.1513,33.2372,61200.0
2014-08-22 09:50:00,42.57,42.69,42.5,42.52,38300.0,33.245,33.3387,33.1904,33.206,38300.0
2014-08-22 09:55:00,42.52,42.69,42.43,42.69,90500.0,33.206,33.3387,33.1357,33.3387,90500.0
2014-08-22 10:00:00,42.69,42.93,42.61,42.9,80200.0,33.3387,33.5262,33.2763,33.5027,80200.0
2014-08-22 10:05:00,42.89,43.09,42.89,43.09,134400.0,33.4949,33.6511,33.4949,33.6511,134400.0
2014-08-22 10:10:00,43.1,43.32,43.05,43.31,79300.0,33.6589,33.8307,33.6199,33.8229,79300.0
2014-08-22 10:15:00,43.31,43.37,43.21,43.25,34700.0,33.8229,33.8698,33.7448,33.7761,34700.0
2014-08-22 10:20:00,43.25,43.31,43.09,43.13,30100.0,33.7761,33.8229,33.6511,33.6824,30100.0
2014-08-22 10:25:00,43.11,43.15,43.08,43.14,15400.0,33.6667,33.698,33.6433,33.6902,15400.0
2014-08-22 10:30:00,43.15,43.2,43.13,43.19,23800.0,33.698,33.737,33.6824,33.7292,23800.0
2014-08-22 10:35:00,43.19,43.2,42.98,43.0,24000.0,33.7292,33.737,33.5652,33.5808,24000.0
2014-08-22 10:40:00,42.97,42.99,42.93,42.97,13700.0,33.5574,33.573,33.5262,33.5574,13700.0
2014-08-22 10:45:00,42.98,43.09,42.96,43.07,9200.0,33.5652,33.6511,33.5496,33.6355,9200.0
2014-08-22 10:50:00,43.1,43.18,43.09,43.13,4100.0,33.6589,33.7214,33.6511,33.6824,4100.0
2014-08-22 10:55:00,43.13,43.17,43.11,43.16,27700.0,33.6824,33.7136,33.6667,33.7058,27700.0
2014-08-22 11:00:00,43.16,43.16,43.06,43.09,17500.0,33.7058,33.7058,33.6277,33.6511,17500.0
2014-08-22 11:05:00,43.1,43.1,43.01,43.02,34100.0,33.6589,33.6589,33.5886,33.5964,34100.0
2014-08-22 11:10:00,43.04,43.09,43.02,43.09,9500.0,33.6121,33.6511,33.5964,33.6511,9500.0
2014-08-22 11:15:00,43.11,43.17,43.08,43.12,5500.0,33.6667,33.7136,33.6433,33.6745,5500.0
2014-08-22 11:20:00,43.11,43.19,43.11,43.18,13600.0,33.6667,33.7292,33.6667,33.7214,13600.0
2014-08-22 11:25:00,43.19,43.37,43.19,43.37,13200.0,33.7292,33.8698,33.7292,33.8698,13200.0
2014-08-22 11:30:00,43.36,43.42,43.35,43.36,6000.0,33.862,33.9088,33.8542,33.862,6000.0
2014-08-22 11:35:00,43.36,43.39,43.34,43.35,10600.0,33.862,33.8854,33.8464,33.8542,10600.0
2014-08-22 11:40:00,43.34,43.39,43.32,43.38,9200.0,33.8464,33.8854,33.8307,33.8776,9200.0
2014-08-22 11:45:00,43.38,43.41,43.35,43.39,7500.0,33.8776,33.901,33.8542,33.8854,7500.0
2014-08-22 11:50:00,43.41,43.46,43.41,43.43,10000.0,33.901,33.9401,33.901,33.9166,10000.0
2014-08-22 11:55:00,43.44,43.57,43.44,43.56,19200.0,33.9244,34.026,33.9244,34.0182,19200.0
2014-08-22 12:00:00,43.57,43.64,43.56,43.57,13800.0,34.026,34.0806,34.0182,34.026,13800.0
2014-08-22 12:05:00,43.55,43.55,43.45,43.47,10500.0,34.0104,34.0104,33.9323,33.9479,10500.0
2014-08-22 12:10:00,43.47,43.48,43.45,43.48,5100.0,33.9479,33.9557,33.9323,33.9557,5100.0
2014-08-22 12:15:00,43.47,43.51,43.45,43.5,4600.0,33.9479,33.9791,33.9323,33.9713,4600.0
2014-08-22 12:20:00,43.5,43.52,43.45,43.52,8500.0,33.9713,33.9869,33.9323,33.9869,8500.0
2014-08-22 12:25:00,43.54,43.54,43.45,43.46,6300.0,34.0025,34.0025,33.9323,33.9401,6300.0
2014-08-22 12:30:00,43.48,43.52,43.46,43.52,3500.0,33.9557,33.9869,33.9401,33.9869,3500.0
2014-08-22 12:35:00,43.51,43.53,43.49,43.53,7100.0,33.9791,33.9947,33.9635,33.9947,7100.0
2014-08-22 12:40:00,43.53,43.53,43.49,43.49,5500.0,33.9947,33.9947,33.9635,33.9635,5500.0
2014-08-22 12:45:00,43.49,43.52,43.49,43.52,3100.0,33.9635,33.9869,33.9635,33.9869,3100.0
2014-08-22 12:50:00,43.54,43.57,43.53,43.53,4300.0,34.0025,34.026,33.9947,33.9947,4300.0
2014-08-22 12:55:00,43.54,43.61,43.54,43.58,3100.0,34.0025,34.0572,34.0025,34.0338,3100.0
2014-08-22 13:00:00,43.6,43.6,43.54,43.58,4400.0,34.0494,34.0494,34.0025,34.0338,4400.0
2014-08-22 13:05:00,43.57,43.8,43.57,43.7,81500.0,34.026,34.2056,34.026,34.1275,81500.0
2014-08-22 13:10:00,43.7,43.72,43.7,43.7,17500.0,34.1275,34.1431,34.1275,34.1275,17500.0
2014-08-22 13:15:00,43.7,43.73,43.7,43.71,8300.0,34.1275,34.1509,34.1275,34.1353,8300.0
2014-08-22 13:20:00,43.71,43.74,43.7,43.71,8000.0,34.1353,34.1587,34.1275,34.1353,8000.0
2014-08-22 13:25:00,43.7,43.74,43.7,43.72,6300.0,34.1275,34.1587,34.1275,34.1431,6300.0
2014-08-22 13:30:00,43.72,43.75,43.71,43.75,6100.0,34.1431,34.1665,34.1353,34.1665,6100.0
2014-08-22 13:35:00,43.75,43.78,43.73,43.78,13300.0,34.1665,34.19,34.1509,34.19,13300.0
2014-08-22 13:40:00,43.77,43.82,43.77,43.82,10800.0,34.1822,34.2212,34.1822,34.2212,10800.0
2014-08-22 13:45:00,43.82,43.82,43.7,43.71,12400.0,34.2212,34.2212,34.1275,34.1353,12400.0
2014-08-22 13:50:00,43.7,43.71,43.63,43.64,16000.0,34.1275,34.1353,34.0728,34.0806,16000.0
2014-08-22 13:55:00,43.63,43.65,43.6,43.64,8000.0,34.0728,34.0884,34.0494,34.0806,8000.0
2014-08-22 14:00:00,43.64,43.67,43.62,43.63,5700.0,34.0806,34.1041,34.065,34.0728,5700.0
2014-08-22 14:05:00,43.62,43.63,43.6,43.63,9000.0,34.065,34.0728,34.0494,34.0728,9000.0
2014-08-22 14:10:00,43.62,43.66,43.61,43.61,17800.0,34.065,34.0963,34.0572,34.0572,17800.0
2014-08-22 14:15:00,43.61,43.65,43.61,43.63,8400.0,34.0572,34.0884,34.0572,34.0728,8400.0
2014-08-22 14:20:00,43.63,43.69,43.62,43.66,8700.0,34.0728,34.1197,34.065,34.0963,8700.0
2014-08-22 14:25:00,43.66,43.74,43.66,43.71,11300.0,34.0963,34.1587,34.0963,34.1353,11300.0
2014-08-22 14:30:00,43.7,43.75,43.7,43.73,10600.0,34.1275,34.1665,34.1275,34.1509,10600.0
2014-08-22 14:35:00,43.72,43.74,43.7,43.74,10500.0,34.1431,34.1587,34.1275,34.1587,10500.0
2014-08-22 14:40:00,43.75,43.78,43.72,43.78,8300.0,34.1665,34.19,34.1431,34.19,8300.0
2014-08-22 14:45:00,43.79,43.8,43.78,43.78,10200.0,34.1978,34.2056,34.19,34.19,10200.0
2014-08-22 14:50:00,43.79,43.83,43.79,43.81,22400.0,34.1978,34.229,34.1978,34.2134,22400.0
2014-08-22 14:55:00,43.81,43.84,43.79,43.8,26600.0,34.2134,34.2368,34.1978,34.2056,26600.0
2014-08-22 15:00:00,43.81,43.85,43.8,43.8,19900.0,34.2134,34.2446,34.2056,34.2056,19900.0
2014-08-22 15:05:00,43.8,43.8,43.73,43.75,17400.0,34.2056,34.2056,34.1509,34.1665,17400.0
2014-08-22 15:10:00,43.74,43.78,43.73,43.74,15000.0,34.1587,34.19,34.1509,34.1587,15000.0
2014-08-22 15:15:00,43.74,43.77,43.74,43.77,17800.0,34.1587,34.1822,34.1587,34.1822,17800.0
2014-08-22 15:20:00,43.77,43.77,43.73,43.76,22300.0,34.1822,34.1822,34.1509,34.1744,22300.0
2014-08-22 15:25:00,43.77,43.81,43.73,43.8,31900.0,34.1822,34.2134,34.1509,34.2056,31900.0
2014-08-22 15:30:00,43.8,43.8,43.75,43.75,49100.0,34.2056,34.2056,34.1665,34.1665,49100.0
2014-08-22 15:35:00,43.75,43.8,43.74,43.77,86800.0,34.1665,34.2056,34.1587,34.1822,86800.0
2014-08-22 15:40:00,43.77,43.83,43.77,43.82,26400.0,34.1822,34.229,34.1822,34.2212,26400.0
2014-08-22 15:45:00,43.81,43.89,43.79,43.89,38100.0,34.2134,34.2759,34.1978,34.2759,38100.0
2014-08-22 15:50:00,43.88,43.89,43.77,43.81,55900.0,34.2681,34.2759,34.1822,34.2134,55900.0
2014-08-22 15:55:00,43.8,43.83,43.76,43.79,91200.0,34.2056,34.229,34.1744,34.1978,91200.0
2014-08-25 09:30:00,43.89,43.89,43.36,43.36,125500.0,34.2759,34.2759,33.862,33.862,125500.0
2014-08-25 09:35:00,43.45,43.54,43.16,43.48,14400.0,33.9323,34.0025,33.7058,33.9557,14400.0
2014-08-25 09:40:00,43.48,43.65,43.48,43.53,56000.0,33.9557,34.0884,33.9557,33.9947,56000.0
2014-08-25 09:45:00,43.53,43.54,43.38,43.5,40800.0,33.9947,34.0025,33.8776,33.9713,40800.0
2014-08-25 09:50:00,43.51,43.54,43.47,43.54,10100.0,33.9791,34.0025,33.9479,34.0025,10100.0
2014-08-25 09:55:00,43.54,43.73,43.54,43.73,21200.0,34.0025,34.1509,34.0025,34.1509,21200.0
2014-08-25 10:00:00,43.74,43.77,43.68,43.7,122000.0,34.1587,34.1822,34.1119,34.1275,122000.0
2014-08-25 10:05:00,43.7,43.79,43.65,43.79,17200.0,34.1275,34.1978,34.0884,34.1978,17200.0
2014-08-25 10:10:00,43.8,43.93,43.78,43.81,32200.0,34.2056,34.3071,34.19,34.2134,32200.0
2014-08-25 10:15:00,43.8,43.81,43.6,43.6,220500.0,34.2056,34.2134,34.0494,34.0494,220500.0
2014-08-25 10:20:00,43.6,43.62,43.48,43.61,81100.0,34.0494,34.065,33.9557,34.0572,81100.0
2014-08-25 10:25:00,43.6,43.6,43.55,43.55,12300.0,34.0494,34.0494,34.0104,34.0104,12300.0
2014-08-25 10:30:00,43.55,43.57,43.55,43.55,12800.0,34.0104,34.026,34.0104,34.0104,12800.0
2014-08-25 10:35:00,43.54,43.7,43.48,43.65,37000.0,34.0025,34.1275,33.9557,34.0884,37000.0
2014-08-25 10:40:00,43.65,43.69,43.6,43.61,75500.0,34.0884,34.1197,34.0494,34.0572,75500.0
2014-08-25 10:45:00,43.61,43.61,43.54,43.6,13800.0,34.0572,34.0572,34.0025,34.0494,13800.0
2014-08-25 10:50:00,43.6,43.68,43.6,43.65,6900.0,34.0494,34.1119,34.0494,34.0884,6900.0
2014-08-25 10:55:00,43.65,43.67,43.64,43.65,7300.0,34.0884,34.1041,34.0806,34.0884,7300.0
2014-08-25 11:00:00,43.65,43.75,43.65,43.67,37500.0,34.0884,34.1665,34.0884,34.1041,37500.0
2014-08-25 11:05:00,43.67,43.68,43.64,43.64,12100.0,34.1041,34.1119,34.0806,34.0806,12100.0
2014-08-25 11:10:00,43.65,43.65,43.58,43.62,14300.0,34.0884,34.0884,34.0338,34.065,14300.0
2014-08-25 11:15:00,43.62,43.63,43.58,43.59,57000.0,34.065,34.0728,34.0338,34.0416,57000.0
2014-08-25 11:20:00,43.59,43.67,43.55,43.67,52600.0,34.0416,34.1041,34.0104,34.1041,52600.0
2014-08-25 11:25:00,43.68,43.72,43.64,43.69,43900.0,34.1119,34.1431,34.0806,34.1197,43900.0
2014-08-25 11:30:00,43.69,43.73,43.69,43.73,13700.0,34.1197,34.1509,34.1197,34.1509,13700.0
2014-08-25 11:35:00,43.72,43.8,43.71,43.77,39200.0,34.1431,34.2056,34.1353,34.1822,39200.0
2014-08-25 11:40:00,43.76,43.79,43.74,43.76,18400.0,34.1744,34.1978,34.1587,34.1744,18400.0
2014-08-25 11:45:00,43.75,43.78,43.74,43.75,11800.0,34.1665,34.19,34.1587,34.1665,11800.0
2014-08-25 11:50:00,43.75,43.78,43.75,43.77,11200.0,34.1665,34.19,34.1665,34.1822,11200.0
2014-08-25 11:55:00,43.75,43.76,43.73,43.76,14000.0,34.1665,34.1744,34.1509,34.1744,14000.0
2014-08-25 12:00:00,43.77,43.89,43.77,43.87,90300.0,34.1822,34.2759,34.1822,34.2603,90300.0
2014-08-25 12:05:00,43.86,43.86,43.64,43.64,30600.0,34.2524,34.2524,34.0806,34.0806,30600.0
2014-08-25 12:10:00,43.63,43.65,43.49,43.51,28700.0,34.0728,34.0884,33.9635,33.9791,28700.0
2014-08-25 12:15:00,43.52,43.67,43.51,43.67,12100.0,33.9869,34.1041,33.9791,34.1041,12100.0
2014-08-25 12:20:00,43.65,43.65,43.62,43.62,1800.0,34.0884,34.0884,34.065,34.065,1800.0
2014-08-25 12:25:00,43.6,43.61,43.48,43.52,15600.0,34.0494,34.0572,33.9557,33.9869,15600.0
2014-08-25 12:30:00,43.51,43.52,43.45,43.48,15400.0,33.9791,33.9869,33.9323,33.9557,15400.0
2014-08-25 12:35:00,43.48,43.5,43.47,43.49,9900.0,33.9557,33.9713,33.9479,33.9635,9900.0
2014-08-25 12:40:00,43.48,43.58,43.44,43.57,122600.0,33.9557,34.0338,33.9244,34.026,122600.0
2014-08-25 12:45:00,43.58,43.62,43.56,43.62,9500.0,34.0338,34.065,34.0182,34.065,9500.0
2014-08-25 12:50:00,43.62,43.65,43.5,43.6,45000.0,34.065,34.0884,33.9713,34.0494,45000.0
2014-08-25 12:55:00,43.59,43.65,43.58,43.65,6000.0,34.0416,34.0884,34.0338,34.0884,6000.0
2014-08-25 13:00:00,43.65,43.69,43.62,43.62,20800.0,34.0884,34.1197,34.065,34.065,20800.0
2014-08-25 13:05:00,43.61,43.61,43.52,43.53,7900.0,34.0572,34.0572,33.9869,33.9947,7900.0
2014-08-25 13:10:00,43.53,43.6,43.52,43.6,8600.0,33.9947,34.0494,33.9869,34.0494,8600.0
2014-08-25 13:15:00,43.61,43.68,43.61,43.66,3700.0,34.0572,34.1119,34.0572,34.0963,3700.0
2014-08-25 13:20:00,43.67,43.67,43.62,43.64,7900.0,34.1041,34.1041,34.065,34.0806,7900.0
2014-08-25 13:25:00,43.65,43.68,43.62,43.68,6600.0,34.0884,34.1119,34.065,34.1119,6600.0
2014-08-25 13:30:00,43.68,43.74,43.68,43.72,5000.0,34.1119,34.1587,34.1119,34.1431,5000.0
2014-08-25 13:35:00,43.72,43.72,43.61,43.63,16200.0,34.1431,34.1431,34.0572,34.0728,16200.0
2014-08-25 13:40:00,43.64,43.68,43.64,43.67,1900.0,34.0806,34.1119,34.0806,34.1041,1900.0
2014-08-25 13:45:00,43.65,43.67,43.65,43.67,14000.0,34.0884,34.1041,34.0884,34.1041,14000.0
2014-08-25 13:50:00,43.67,43.68,43.61,43.63,15400.0,34.1041,34.1119,34.0572,34.0728,15400.0
2014-08-25 13:55:00,43.63,43.63,43.6,43.6,6300.0,34.0728,34.0728,34.0494,34.0494,6300.0
2014-08-25 14:00:00,43.6,43.61,43.53,43.53,7600.0,34.0494,34.0572,33.9947,33.9947,7600.0
2014-08-25 14:05:00,43.53,43.53,43.5,43.5,10100.0,33.9947,33.9947,33.9713,33.9713,10100.0
2014-08-25 14:10:00,43.5,43.5,43.48,43.48,11500.0,33.9713,33.9713,33.9557,33.9557,11500.0
2014-08-25 14:15:00,43.48,43.48,43.4,43.4,28500.0,33.9557,33.9557,33.8932,33.8932,28500.0
2014-08-25 14:20:00,43.4,43.45,43.37,43.37,26300.0,33.8932,33.9323,33.8698,33.8698,26300.0
2014-08-25 14:25:00,43.36,43.37,43.32,43.33,15500.0,33.862,33.8698,33.8307,33.8385,15500.0
2014-08-25 14:30:00,43.33,43.36,43.3,43.35,19400.0,33.8385,33.862,33.8151,33.8542,19400.0
2014-08-25 14:35:00,43.37,43.44,43.36,43.43,18200.0,33.8698,33.9244,33.862,33.9166,18200.0
2014-08-25 14:40:00,43.43,43.43,43.37,43.39,29200.0,33.9166,33.9166,33.8698,33.8854,29200.0
2014-08-25 14:45:00,43.39,43.47,43.39,43.47,6100.0,33.8854,33.9479,33.8854,33.9479,6100.0
2014-08-25 14:50:00,43.48,43.51,43.47,43.5,22400.0,33.9557,33.9791,33.9479,33.9713,22400.0
2014-08-25 14:55:00,43.51,43.52,43.49,43.5,5600.0,33.9791,33.9869,33.9635,33.9713,5600.0
2014-08-25 15:00:00,43.49,43.58,43.48,43.56,15300.0,33.9635,34.0338,33.9557,34.0182,15300.0
2014-08-25 15:05:00,43.56,43.63,43.55,43.63,12900.0,34.0182,34.0728,34.0104,34.0728,12900.0
2014-08-25 15:10:00,43.64,43.66,43.63,43.64,10600.0,34.0806,34.0963,34.0728,34.0806,10600.0
2014-08-25 15:15:00,43.65,43.65,43.59,43.61,18100.0,34.0884,34.0884,34.0416,34.0572,18100.0
2014-08-25 15:20:00,43.61,43.65,43.61,43.63,9700.0,34.0572,34.0884,34.0572,34.0728,9700.0
2014-08-25 15:25:00,43.64,43.65,43.61,43.65,7500.0,34.0806,34.0884,34.0572,34.0884,7500.0
2014-08-25 15:30:00,43.65,43.65,43.58,43.61,45500.0,34.0884,34.0884,34.0338,34.0572,45500.0
2014-08-25 15:35:00,43.61,43.64,43.6,43.64,22700.0,34.0572,34.0806,34.0494,34.0806,22700.0
2014-08-25 15:40:00,43.63,43.64,43.59,43.6,51500.0,34.0728,34.0806,34.0416,34.0494,51500.0
2014-08-25 15:45:00,43.61,43.65,43.61,43.64,31100.0,34.0572,34.0884,34.0572,34.0806,31100.0
2014-08-25 15:50:00,43.63,43.64,43.58,43.59,30300.0,34.0728,34.0806,34.0338,34.0416,30300.0
2014-08-25 15:55:00,43.6,43.6,43.51,43.54,75900.0,34.0494,34.0494,33.9791,34.0025,75900.0
2014-08-26 09:30:00,43.76,43.76,43.46,43.67,22200.0,34.1744,34.1744,33.9401,34.1041,22200.0
2014-08-26 09:35:00,43.71,43.81,43.65,43.71,73800.0,34.1353,34.2134,34.0884,34.1353,73800.0
2014-08-26 09:40:00,43.7,43.76,43.65,43.7,48400.0,34.1275,34.1744,34.0884,34.1275,48400.0
2014-08-26 09:45:00,43.71,43.74,43.56,43.66,46600.0,34.1353,34.1587,34.0182,34.0963,46600.0
2014-08-26 09:50:00,43.66,43.68,43.6,43.62,31700.0,34.0963,34.1119,34.0494,34.065,31700.0
2014-08-26 09:55:00,43.64,43.68,43.55,43.66,94300.0,34.0806,34.1119,34.0104,34.0963,94300.0
2014-08-26 10:00:00,43.66,43.93,43.66,43.9,41700.0,34.0963,34.3071,34.0963,34.2837,41700.0
2014-08-26 10:05:00,43.9,44.0,43.85,43.88,39100.0,34.2837,34.3618,34.2446,34.2681,39100.0
2014-08-26 10:10:00,43.89,43.98,43.86,43.9,22000.0,34.2759,34.3462,34.2524,34.2837,22000.0
2014-08-26 10:15:00,43.91,43.93,43.87,43.91,26700.0,34.2915,34.3071,34.2603,34.2915,26700.0
2014-08-26 10:20:00,43.9,43.98,43.84,43.98,50500.0,34.2837,34.3462,34.2368,34.3462,50500.0
2014-08-26 10:25:00,43.98,44.18,43.98,44.1,33900.0,34.3462,34.5024,34.3462,34.4399,33900.0
2014-08-26 10:30:00,44.11,44.2,44.05,44.19,23600.0,34.4477,34.518,34.4008,34.5102,23600.0
2014-08-26 10:35:00,44.21,44.36,44.21,44.36,42000.0,34.5258,34.6429,34.5258,34.6429,42000.0
2014-08-26 10:40:00,44.36,44.46,44.27,44.3,42500.0,34.6429,34.721,34.5726,34.5961,42500.0
2014-08-26 10:45:00,44.3,44.35,44.26,44.28,43800.0,34.5961,34.6351,34.5648,34.5804,43800.0
2014-08-26 10:50:00,44.27,44.35,44.15,44.24,34300.0,34.5726,34.6351,34.4789,34.5492,34300.0
2014-08-26 10:55:00,44.26,44.38,44.26,44.38,18200.0,34.5648,34.6585,34.5648,34.6585,18200.0
2014-08-26 11:00:00,44.38,44.43,44.36,44.39,23300.0,34.6585,34.6976,34.6429,34.6664,23300.0
2014-08-26 11:05:00,44.37,44.4,44.33,44.4,14800.0,34.6507,34.6742,34.6195,34.6742,14800.0
2014-08-26 11:10:00,44.4,44.41,44.31,44.34,95000.0,34.6742,34.682,34.6039,34.6273,95000.0
2014-08-26 11:15:00,44.36,44.4,44.35,44.37,15100.0,34.6429,34.6742,34.6351,34.6507,15100.0
2014-08-26 11:20:00,44.36,44.39,44.35,44.38,9400.0,34.6429,34.6664,34.6351,34.6585,9400.0
2014-08-26 11:25:00,44.38,44.4,44.33,44.36,19300.0,34.6585,34.6742,34.6195,34.6429,19300.0
2014-08-26 11:30:00,44.37,44.37,44.21,44.21,27900.0,34.6507,34.6507,34.5258,34.5258,27900.0
2014-08-26 11:35:00,44.22,44.26,44.21,44.24,29000.0,34.5336,34.5648,34.5258,34.5492,29000.0
2014-08-26 11:40:00,44.23,44.34,44.23,44.34,11100.0,34.5414,34.6273,34.5414,34.6273,11100.0
2014-08-26 11:45:00,44.34,44.36,44.29,44.35,61800.0,34.6273,34.6429,34.5883,34.6351,61800.0
2014-08-26 11:50:00,44.35,44.4,44.34,44.36,42300.0,34.6351,34.6742,34.6273,34.6429,42300.0
2014-08-26 11:55:00,44.36,44.48,44.34,44.47,69300.0,34.6429,34.7366,34.6273,34.7288,69300.0
2014-08-26 12:00:00,44.48,44.55,44.45,44.52,12000.0,34.7366,34.7913,34.7132,34.7679,12000.0
2014-08-26 12:05:00,44.53,44.61,44.53,44.59,31800.0,34.7757,34.8382,34.7757,34.8225,31800.0
2014-08-26 12:10:00,44.6,44.61,44.55,44.59,15800.0,34.8303,34.8382,34.7913,34.8225,15800.0
2014-08-26 12:15:00,44.61,44.63,44.6,44.62,4800.0,34.8382,34.8538,34.8303,34.846,4800.0
2014-08-26 12:20:00,44.61,44.65,44.61,44.64,7900.0,34.8382,34.8694,34.8382,34.8616,7900.0
2014-08-26 12:25:00,44.64,44.66,44.63,44.65,9900.0,34.8616,34.8772,34.8538,34.8694,9900.0
2014-08-26 12:30:00,44.65,44.67,44.61,44.63,39700.0,34.8694,34.885,34.8382,34.8538,39700.0
2014-08-26 12:35:00,44.63,44.75,44.61,44.75,17300.0,34.8538,34.9475,34.8382,34.9475,17300.0
2014-08-26 12:40:00,44.75,44.75,44.64,44.64,17300.0,34.9475,34.9475,34.8616,34.8616,17300.0
2014-08-26 12:45:00,44.65,44.7,44.62,44.7,21100.0,34.8694,34.9084,34.846,34.9084,21100.0
2014-08-26 12:50:00,44.71,44.75,44.7,44.75,18100.0,34.9163,34.9475,34.9084,34.9475,18100.0
2014-08-26 12:55:00,44.75,44.86,44.75,44.86,41800.0,34.9475,35.0334,34.9475,35.0334,41800.0
2014-08-26 13:00:00,44.86,44.93,44.86,44.92,48900.0,35.0334,35.0881,35.0334,35.0803,48900.0
2014-08-26 13:05:00,44.92,44.93,44.39,44.8,53100.0,35.0803,35.0881,34.6664,34.9865,53100.0
2014-08-26 13:10:00,44.79,44.83,44.75,44.83,33800.0,34.9787,35.01,34.9475,35.01,33800.0
2014-08-26 13:15:00,44.83,44.85,44.77,44.79,13000.0,35.01,35.0256,34.9631,34.9787,13000.0
2014-08-26 13:20:00,44.8,44.8,44.7,44.75,25800.0,34.9865,34.9865,34.9084,34.9475,25800.0
2014-08-26 13:25:00,44.76,44.84,44.76,44.81,10400.0,34.9553,35.0178,34.9553,34.9943,10400.0
2014-08-26 13:30:00,44.81,44.9,44.81,44.9,27400.0,34.9943,35.0646,34.9943,35.0646,27400.0
2014-08-26 13:35:00,44.9,44.9,44.83,44.84,22400.0,35.0646,35.0646,35.01,35.0178,22400.0
2014-08-26 13:40:00,44.86,44.9,44.86,44.9,9200.0,35.0334,35.0646,35.0334,35.0646,9200.0
2014-08-26 13:45:00,44.89,44.99,44.88,44.98,31700.0,35.0568,35.1349,35.049,35.1271,31700.0
2014-08-26 13:50:00,44.99,45.11,44.96,45.11,57300.0,35.1349,35.2286,35.1115,35.2286,57300.0
2014-08-26 13:55:00,45.11,45.2,45.01,45.2,37300.0,35.2286,35.2989,35.1505,35.2989,37300.0
2014-08-26 14:00:00,45.21,45.21,45.15,45.15,19300.0,35.3067,35.3067,35.2599,35.2599,19300.0
2014-08-26 14:05:00,45.15,45.17,45.09,45.16,23500.0,35.2599,35.2755,35.213,35.2677,23500.0
2014-08-26 14:10:00,45.16,45.17,45.06,45.1,23300.0,35.2677,35.2755,35.1896,35.2208,23300.0
2014-08-26 14:15:00,45.1,45.17,45.08,45.17,32700.0,35.2208,35.2755,35.2052,35.2755,32700.0
2014-08-26 14:20:00,45.18,45.26,45.17,45.24,28700.0,35.2833,35.3458,35.2755,35.3302,28700.0
2014-08-26 14:25:00,45.24,45.25,45.16,45.16,36700.0,35.3302,35.338,35.2677,35.2677,36700.0
2014-08-26 14:30:00,45.17,45.18,45.11,45.15,11400.0,35.2755,35.2833,35.2286,35.2599,11400.0
2014-08-26 14:35:00,45.16,45.16,45.04,45.04,56500.0,35.2677,35.2677,35.174,35.174,56500.0
2014-08-26 14:40:00,45.04,45.04,44.94,44.94,35300.0,35.174,35.174,35.0959,35.0959,35300.0
2014-08-26 14:45:00,44.94,44.98,44.93,44.98,28400.0,35.0959,35.1271,35.0881,35.1271,28400.0
2014-08-26 14:50:00,44.98,45.0,44.97,45.0,24500.0,35.1271,35.1427,35.1193,35.1427,24500.0
2014-08-26 14:55:00,45.0,45.0,44.92,44.99,14900.0,35.1427,35.1427,35.0803,35.1349,14900.0
2014-08-26 15:00:00,44.98,44.98,44.91,44.94,29900.0,35.1271,35.1271,35.0724,35.0959,29900.0
2014-08-26 15:05:00,44.93,44.94,44.86,44.91,36000.0,35.0881,35.0959,35.0334,35.0724,36000.0
2014-08-26 15:10:00,44.91,44.96,44.9,44.95,29400.0,35.0724,35.1115,35.0646,35.1037,29400.0
2014-08-26 15:15:00,44.94,45.07,44.9,45.05,57100.0,35.0959,35.1974,35.0646,35.1818,57100.0
2014-08-26 15:20:00,45.06,45.06,44.91,44.91,22000.0,35.1896,35.1896,35.0724,35.0724,22000.0
2014-08-26 15:25:00,44.94,45.04,44.93,44.99,33700.0,35.0959,35.174,35.0881,35.1349,33700.0
2014-08-26 15:30:00,44.97,45.02,44.96,45.02,25500.0,35.1193,35.1583,35.1115,35.1583,25500.0
2014-08-26 15:35:00,45.03,45.08,45.0,45.0,34000.0,35.1662,35.2052,35.1427,35.1427,34000.0
2014-08-26 15:40:00,45.01,45.06,45.0,45.06,42700.0,35.1505,35.1896,35.1427,35.1896,42700.0
2014-08-26 15:45:00,45.06,45.11,45.02,45.09,92700.0,35.1896,35.2286,35.1583,35.213,92700.0
2014-08-26 15:50:00,45.08,45.09,44.9,44.9,102100.0,35.2052,35.213,35.0646,35.0646,102100.0
2014-08-26 15:55:00,44.9,44.9,44.83,44.83,184400.0,35.0646,35.0646,35.01,35.01,184400.0
2014-08-27 09:30:00,45.1,45.5,45.07,45.3,126300.0,35.2208,35.5332,35.1974,35.377,126300.0
2014-08-27 09:35:00,45.33,45.38,45.09,45.17,101900.0,35.4004,35.4395,35.213,35.2755,101900.0
2014-08-27 09:40:00,45.15,45.23,45.05,45.08,16300.0,35.2599,35.3223,35.1818,35.2052,16300.0
2014-08-27 09:45:00,45.08,45.15,44.97,44.98,40600.0,35.2052,35.2599,35.1193,35.1271,40600.0
2014-08-27 09:50:00,44.98,45.01,44.81,44.96,45300.0,35.1271,35.1505,34.9943,35.1115,45300.0
2014-08-27 09:55:00,44.95,45.03,44.72,44.78,43200.0,35.1037,35.1662,34.9241,34.9709,43200.0
2014-08-27 10:00:00,44.78,44.82,44.61,44.75,23200.0,34.9709,35.0022,34.8382,34.9475,23200.0
2014-08-27 10:05:00,44.75,44.94,44.73,44.94,126500.0,34.9475,35.0959,34.9319,35.0959,126500.0
2014-08-27 10:10:00,44.94,45.01,44.74,44.74,25400.0,35.0959,35.1505,34.9397,34.9397,25400.0
2014-08-27 10:15:00,44.72,44.72,44.65,44.68,22900.0,34.9241,34.9241,34.8694,34.8928,22900.0
2014-08-27 10:20:00,44.67,44.74,44.64,44.72,57300.0,34.885,34.9397,34.8616,34.9241,57300.0
2014-08-27 10:25:00,44.72,44.74,44.55,44.61,31400.0,34.9241,34.9397,34.7913,34.8382,31400.0
2014-08-27 10:30:00,44.61,44.77,44.61,44.69,23000.0,34.8382,34.9631,34.8382,34.9006,23000.0
2014-08-27 10:35:00,44.66,44.72,44.62,44.65,15400.0,34.8772,34.9241,34.846,34.8694,15400.0
2014-08-27 10:40:00,44.66,44.83,44.65,44.77,17200.0,34.8772,35.01,34.8694,34.9631,17200.0
2014-08-27 10:45:00,44.77,44.83,44.71,44.82,15000.0,34.9631,35.01,34.9163,35.0022,15000.0
2014-08-27 10:50:00,44.81,44.82,44.71,44.72,15500.0,34.9943,35.0022,34.9163,34.9241,15500.0
2014-08-27 10:55:00,44.72,44.74,44.66,44.72,18200.0,34.9241,34.9397,34.8772,34.9241,18200.0
2014-08-27 11:00:00,44.72,44.93,44.71,44.93,39300.0,34.9241,35.0881,34.9163,35.0881,39300.0
2014-08-27 11:05:00,44.95,45.07,44.86,44.97,48800.0,35.1037,35.1974,35.0334,35.1193,48800.0
2014-08-27 11:10:00,44.97,44.99,44.81,44.81,17700.0,35.1193,35.1349,34.9943,34.9943,17700.0
2014-08-27 11:15:00,44.81,44.88,44.79,44.8,13100.0,34.9943,35.049,34.9787,34.9865,13100.0
2014-08-27 11:20:00,44.8,44.8,44.67,44.67,12900.0,34.9865,34.9865,34.885,34.885,12900.0
2014-08-27 11:25:00,44.67,44.73,44.63,44.73,26300.0,34.885,34.9319,34.8538,34.9319,26300.0
2014-08-27 11:30:00,44.72,45.01,44.67,44.98,97500.0,34.9241,35.1505,34.885,35.1271,97500.0
2014-08-27 11:35:00,44.96,45.04,44.86,45.04,35000.0,35.1115,35.174,35.0334,35.174,35000.0
2014-08-27 11:40:00,45.03,45.04,44.91,45.0,48500.0,35.1662,35.174,35.0724,35.1427,48500.0
2014-08-27 11:45:00,45.0,45.0,44.88,44.94,40900.0,35.1427,35.1427,35.049,35.0959,40900.0
2014-08-27 11:50:00,44.95,45.0,44.85,44.85,15900.0,35.1037,35.1427,35.0256,35.0256,15900.0
2014-08-27 11:55:00,44.85,44.91,44.77,44.77,17100.0,35.0256,35.0724,34.9631,34.9631,17100.0
2014-08-27 12:00:00,44.77,44.78,44.66,44.66,30900.0,34.9631,34.9709,34.8772,34.8772,30900.0
2014-08-27 12:05:00,44.66,44.75,44.65,44.69,27900.0,34.8772,34.9475,34.8694,34.9006,27900.0
2014-08-27 12:10:00,44.69,44.7,44.64,44.68,22200.0,34.9006,34.9084,34.8616,34.8928,22200.0
2014-08-27 12:15:00,44.67,44.7,44.67,44.68,11500.0,34.885,34.9084,34.885,34.8928,11500.0
2014-08-27 12:20:00,44.67,44.73,44.66,44.72,19600.0,34.885,34.9319,34.8772,34.9241,19600.0
2014-08-27 12:25:00,44.73,44.9,44.73,44.9,10200.0,34.9319,35.0646,34.9319,35.0646,10200.0
2014-08-27 12:30:00,44.91,44.94,44.8,44.81,20700.0,35.0724,35.0959,34.9865,34.9943,20700.0
2014-08-27 12:35:00,44.81,44.81,44.72,44.74,12700.0,34.9943,34.9943,34.9241,34.9397,12700.0
2014-08-27 12:40:00,44.75,44.75,44.69,44.69,14200.0,34.9475,34.9475,34.9006,34.9006,14200.0
2014-08-27 12:45:00,44.7,44.86,44.68,44.72,29900.0,34.9084,35.0334,34.8928,34.9241,29900.0
2014-08-27 12:50:00,44.73,44.73,44.69,44.69,8800.0,34.9319,34.9319,34.9006,34.9006,8800.0
2014-08-27 12:55:00,44.7,44.79,44.69,44.78,24000.0,34.9084,34.9787,34.9006,34.9709,24000.0
2014-08-27 13:00:00,44.79,44.81,44.72,44.78,50200.0,34.9787,34.9943,34.9241,34.9709,50200.0
2014-08-27 13:05:00,44.79,44.79,44.65,44.65,20800.0,34.9787,34.9787,34.8694,34.8694,20800.0
2014-08-27 13:10:00,44.64,44.67,44.63,44.64,12400.0,34.8616,34.885,34.8538,34.8616,12400.0
2014-08-27 13:15:00,44.63,44.68,44.6,44.65,51000.0,34.8538,34.8928,34.8303,34.8694,51000.0
2014-08-27 13:20:00,44.66,44.75,44.63,44.73,36200.0,34.8772,34.9475,34.8538,34.9319,36200.0
2014-08-27 13:25:00,44.72,44.79,44.71,44.73,24400.0,34.9241,34.9787,34.9163,34.9319,24400.0
2014-08-27 13:30:00,44.73,44.75,44.7,44.72,22200.0,34.9319,34.9475,34.9084,34.9241,22200.0
2014-08-27 13:35:00,44.71,44.71,44.66,44.67,10400.0,34.9163,34.9163,34.8772,34.885,10400.0
2014-08-27 13:40:00,44.67,44.7,44.62,44.62,26200.0,34.885,34.9084,34.846,34.846,26200.0
2014-08-27 13:45:00,44.6,44.61,44.46,44.46,36200.0,34.8303,34.8382,34.721,34.721,36200.0
2014-08-27 13:50:00,44.47,44.5,44.27,44.33,53500.0,34.7288,34.7523,34.5726,34.6195,53500.0
2014-08-27 13:55:00,44.36,44.38,44.22,44.25,49500.0,34.6429,34.6585,34.5336,34.557,49500.0
2014-08-27 14:00:00,44.25,44.26,44.18,44.19,67300.0,34.557,34.5648,34.5024,34.5102,67300.0
2014-08-27 14:05:00,44.2,44.25,44.13,44.2,38600.0,34.518,34.557,34.4633,34.518,38600.0
2014-08-27 14:10:00,44.2,44.32,44.2,44.23,26400.0,34.518,34.6117,34.518,34.5414,26400.0
2014-08-27 14:15:00,44.24,44.35,44.24,44.3,28300.0,34.5492,34.6351,34.5492,34.5961,28300.0
2014-08-27 14:20:00,44.3,44.54,44.3,44.53,62800.0,34.5961,34.7835,34.5961,34.7757,62800.0
2014-08-27 14:25:00,44.53,44.55,44.4,44.5,72100.0,34.7757,34.7913,34.6742,34.7523,72100.0
2014-08-27 14:30:00,44.5,44.5,44.44,44.47,39200.0,34.7523,34.7523,34.7054,34.7288,39200.0
2014-08-27 14:35:00,44.47,44.51,44.45,44.48,62600.0,34.7288,34.7601,34.7132,34.7366,62600.0
2014-08-27 14:40:00,44.49,44.55,44.48,44.55,59600.0,34.7444,34.7913,34.7366,34.7913,59600.0
2014-08-27 14:45:00,44.55,44.55,44.46,44.47,26500.0,34.7913,34.7913,34.721,34.7288,26500.0
2014-08-27 14:50:00,44.47,44.55,44.47,44.52,54500.0,34.7288,34.7913,34.7288,34.7679,54500.0
2014-08-27 14:55:00,44.52,44.57,44.48,44.48,41300.0,34.7679,34.8069,34.7366,34.7366,41300.0
2014-08-27 15:00:00,44.49,44.53,44.38,44.39,40800.0,34.7444,34.7757,34.6585,34.6664,40800.0
2014-08-27 15:05:00,44.39,44.39,44.17,44.34,46600.0,34.6664,34.6664,34.4945,34.6273,46600.0
2014-08-27 15:10:00,44.34,44.53,44.34,44.5,34300.0,34.6273,34.7757,34.6273,34.7523,34300.0
2014-08-27 15:15:00,44.49,44.53,44.47,44.52,52500.0,34.7444,34.7757,34.7288,34.7679,52500.0
2014-08-27 15:20:00,44.52,44.62,44.46,44.46,48500.0,34.7679,34.846,34.721,34.721,48500.0
2014-08-27 15:25:00,44.47,44.55,44.4,44.4,70600.0,34.7288,34.7913,34.6742,34.6742,70600.0
2014-08-27 15:30:00,44.41,44.45,44.25,44.26,97300.0,34.682,34.7132,34.557,34.5648,97300.0
2014-08-27 15:35:00,44.25,44.34,44.22,44.29,96200.0,34.557,34.6273,34.5336,34.5883,96200.0
2014-08-27 15:40:00,44.29,44.36,44.27,44.33,79800.0,34.5883,34.6429,34.5726,34.6195,79800.0
2014-08-27 15:45:00,44.33,44.43,44.31,44.38,109200.0,34.6195,34.6976,34.6039,34.6585,109200.0
2014-08-27 15:50:00,44.37,44.38,44.26,44.27,104300.0,34.6507,34.6585,34.5648,34.5726,104300.0
2014-08-27 15:55:00,44.27,44.28,44.15,44.19,176000.0,34.5726,34.5804,34.4789,34.5102,176000.0
2014-08-28 09:30:00,41.4,42.97,41.4,41.98,575200.0,32.4857,33.7177,32.4857,32.9409,575200.0
2014-08-28 09:35:00,41.96,42.13,41.65,41.68,409500.0,32.9252,33.0586,32.6819,32.7055,409500.0
2014-08-28 09:40:00,41.68,41.71,41.3,41.33,370500.0,32.7055,32.729,32.4073,32.4308,370500.0
2014-08-28 09:45:00,41.3,41.33,40.42,40.55,626800.0,32.4073,32.4308,31.7168,31.8188,626800.0
2014-08-28 09:50:00,40.55,41.45,40.55,40.99,436500.0,31.8188,32.525,31.8188,32.164,436500.0
2014-08-28 09:55:00,40.99,41.49,40.89,41.32,308200.0,32.164,32.5564,32.0856,32.423,308200.0
2014-08-28 10:00:00,41.29,41.32,40.77,40.77,232300.0,32.3994,32.423,31.9914,31.9914,232300.0
2014-08-28 10:05:00,40.77,41.29,40.72,41.23,299800.0,31.9914,32.3994,31.9522,32.3524,299800.0
2014-08-28 10:10:00,41.2,41.68,41.17,41.61,170000.0,32.3288,32.7055,32.3053,32.6505,170000.0
2014-08-28 10:15:00,41.66,41.66,41.28,41.41,156900.0,32.6898,32.6898,32.3916,32.4936,156900.0
2014-08-28 10:20:00,41.37,41.73,41.33,41.68,253000.0,32.4622,32.7447,32.4308,32.7055,253000.0
2014-08-28 10:25:00,41.69,41.72,41.41,41.65,183800.0,32.7133,32.7368,32.4936,32.6819,183800.0
2014-08-28 10:30:00,41.67,41.79,41.6,41.67,181000.0,32.6976,32.7918,32.6427,32.6976,181000.0
2014-08-28 10:35:00,41.66,41.71,41.35,41.36,131400.0,32.6898,32.729,32.4465,32.4544,131400.0
2014-08-28 10:40:00,41.35,41.53,41.28,41.46,113500.0,32.4465,32.5878,32.3916,32.5328,113500.0
2014-08-28 10:45:00,41.5,41.5,41.11,41.19,195000.0,32.5642,32.5642,32.2582,32.321,195000.0
2014-08-28 10:50:00,41.19,41.29,41.09,41.26,67600.0,32.321,32.3994,32.2425,32.3759,67600.0
2014-08-28 10:55:00,41.23,41.29,41.09,41.29,62300.0,32.3524,32.3994,32.2425,32.3994,62300.0
2014-08-28 11:00:00,41.28,41.45,41.28,41.35,59000.0,32.3916,32.525,32.3916,32.4465,59000.0
2014-08-28 11:05:00,41.35,41.48,41.34,41.42,41700.0,32.4465,32.5485,32.4387,32.5014,41700.0
2014-08-28 11:10:00,41.41,41.53,41.41,41.49,60100.0,32.4936,32.5878,32.4936,32.5564,60100.0
2014-08-28 11:15:00,41.49,41.52,41.26,41.41,82700.0,32.5564,32.5799,32.3759,32.4936,82700.0
2014-08-28 11:20:00,41.39,41.44,41.33,41.36,17900.0,32.4779,32.5171,32.4308,32.4544,17900.0
2014-08-28 11:25:00,41.36,41.51,41.36,41.49,63600.0,32.4544,32.5721,32.4544,32.5564,63600.0
2014-08-28 11:30:00,41.46,41.48,41.38,41.4,30000.0,32.5328,32.5485,32.4701,32.4857,30000.0
2014-08-28 11:35:00,41.4,41.53,41.38,41.41,46200.0,32.4857,32.5878,32.4701,32.4936,46200.0
2014-08-28 11:40:00,41.42,41.68,41.42,41.66,98900.0,32.5014,32.7055,32.5014,32.6898,98900.0
2014-08-28 11:45:00,41.67,41.76,41.57,41.62,79500.0,32.6976,32.7682,32.6191,32.6584,79500.0
2014-08-28 11:50:00,41.65,41.75,41.54,41.65,79100.0,32.6819,32.7604,32.5956,32.6819,79100.0
2014-08-28 11:55:00,41.65,41.74,41.64,41.71,27800.0,32.6819,32.7525,32.6741,32.729,27800.0
2014-08-28 12:00:00,41.7,41.83,41.7,41.8,52400.0,32.7212,32.8232,32.7212,32.7996,52400.0
2014-08-28 12:05:00,41.81,41.91,41.75,41.88,30300.0,32.8075,32.8859,32.7604,32.8624,30300.0
2014-08-28 12:10:00,41.89,41.94,41.79,41.84,50400.0,32.8702,32.9095,32.7918,32.831,50400.0
2014-08-28 12:15:00,41.86,41.87,41.75,41.76,34800.0,32.8467,32.8545,32.7604,32.7682,34800.0
2014-08-28 12:20:00,41.78,41.85,41.69,41.85,29800.0,32.7839,32.8389,32.7133,32.8389,29800.0
2014-08-28 12:25:00,41.87,42.01,41.86,42.0,89300.0,32.8545,32.9644,32.8467,32.9566,89300.0
2014-08-28 12:30:00,41.98,42.09,41.97,41.99,44800.0,32.9409,33.0272,32.933,32.9487,44800.0
2014-08-28 12:35:00,42.0,42.1,41.99,42.05,56100.0,32.9566,33.035,32.9487,32.9958,56100.0
2014-08-28 12:40:00,42.07,42.09,42.01,42.05,29400.0,33.0115,33.0272,32.9644,32.9958,29400.0
2014-08-28 12:45:00,42.03,42.09,42.0,42.02,35400.0,32.9801,33.0272,32.9566,32.9722,35400.0
2014-08-28 12:50:00,42.02,42.06,42.01,42.03,14100.0,32.9722,33.0036,32.9644,32.9801,14100.0
2014-08-28 12:55:00,42.06,42.3,42.04,42.27,145500.0,33.0036,33.192,32.9879,33.1684,145500.0
2014-08-28 13:00:00,42.28,42.39,42.26,42.34,57700.0,33.1763,33.2626,33.1606,33.2233,57700.0
2014-08-28 13:05:00,42.34,42.39,42.14,42.33,77400.0,33.2233,33.2626,33.0664,33.2155,77400.0
2014-08-28 13:10:00,42.32,42.33,42.17,42.23,75700.0,33.2077,33.2155,33.09,33.137,75700.0
2014-08-28 13:15:00,42.24,42.43,42.23,42.28,64300.0,33.1449,33.294,33.137,33.1763,64300.0
2014-08-28 13:20:00,42.27,42.39,42.21,42.22,75700.0,33.1684,33.2626,33.1213,33.1292,75700.0
2014-08-28 13:25:00,42.2,42.28,41.94,42.2,101300.0,33.1135,33.1763,32.9095,33.1135,101300.0
2014-08-28 13:30:00,42.2,42.24,42.13,42.15,28300.0,33.1135,33.1449,33.0586,33.0743,28300.0
2014-08-28 13:35:00,42.19,42.23,42.02,42.18,44700.0,33.1056,33.137,32.9722,33.0978,44700.0
2014-08-28 13:40:00,42.18,42.35,42.11,42.27,44800.0,33.0978,33.2312,33.0429,33.1684,44800.0
2014-08-28 13:45:00,42.27,42.4,42.23,42.23,59400.0,33.1684,33.2704,33.137,33.137,59400.0
2014-08-28 13:50:00,42.26,42.36,42.24,42.34,29200.0,33.1606,33.239,33.1449,33.2233,29200.0
2014-08-28 13:55:00,42.33,42.35,42.2,42.24,55000.0,33.2155,33.2312,33.1135,33.1449,55000.0
2014-08-28 14:00:00,42.24,42.31,42.21,42.21,20600.0,33.1449,33.1998,33.1213,33.1213,20600.0
2014-08-28 14:05:00,42.22,42.26,42.12,42.14,49000.0,33.1292,33.1606,33.0507,33.0664,49000.0
2014-08-28 14:10:00,42.14,42.19,41.88,41.9,125100.0,33.0664,33.1056,32.8624,32.8781,125100.0
2014-08-28 14:15:00,41.88,42.05,41.88,42.02,77000.0,32.8624,32.9958,32.8624,32.9722,77000.0
2014-08-28 14:20:00,42.03,42.11,42.0,42.03,85800.0,32.9801,33.0429,32.9566,32.9801,85800.0
2014-08-28 14:25:00,42.03,42.03,41.84,42.0,50800.0,32.9801,32.9801,32.831,32.9566,50800.0
2014-08-28 14:30:00,41.99,41.99,41.76,41.8,52300.0,32.9487,32.9487,32.7682,32.7996,52300.0
2014-08-28 14:35:00,41.8,41.88,41.71,41.8,67200.0,32.7996,32.8624,32.729,32.7996,67200.0
2014-08-28 14:40:00,41.79,41.8,41.69,41.73,65000.0,32.7918,32.7996,32.7133,32.7447,65000.0
2014-08-28 14:45:00,41.73,41.87,41.68,41.83,71300.0,32.7447,32.8545,32.7055,32.8232,71300.0
2014-08-28 14:50:00,41.84,42.02,41.81,41.91,49500.0,32.831,32.9722,32.8075,32.8859,49500.0
2014-08-28 14:55:00,41.92,41.97,41.85,41.88,32300.0,32.8938,32.933,32.8389,32.8624,32300.0
2014-08-28 15:00:00,41.88,41.88,41.77,41.83,41000.0,32.8624,32.8624,32.7761,32.8232,41000.0
2014-08-28 15:05:00,41.79,41.86,41.77,41.85,28300.0,32.7918,32.8467,32.7761,32.8389,28300.0
2014-08-28 15:10:00,41.84,41.9,41.82,41.85,45500.0,32.831,32.8781,32.8153,32.8389,45500.0
2014-08-28 15:15:00,41.84,41.99,41.81,41.9,50300.0,32.831,32.9487,32.8075,32.8781,50300.0
2014-08-28 15:20:00,41.89,41.98,41.85,41.9,62400.0,32.8702,32.9409,32.8389,32.8781,62400.0
2014-08-28 15:25:00,41.91,41.93,41.82,41.84,51900.0,32.8859,32.9016,32.8153,32.831,51900.0
2014-08-28 15:30:00,41.83,41.95,41.82,41.94,60100.0,32.8232,32.9173,32.8153,32.9095,60100.0
2014-08-28 15:35:00,41.93,41.99,41.86,41.91,75100.0,32.9016,32.9487,32.8467,32.8859,75100.0
2014-08-28 15:40:00,41.89,41.95,41.82,41.85,63600.0,32.8702,32.9173,32.8153,32.8389,63600.0
2014-08-28 15:45:00,41.85,41.95,41.72,41.75,181900.0,32.8389,32.9173,32.7368,32.7604,181900.0
2014-08-28 15:50:00,41.75,41.79,41.68,41.73,104400.0,32.7604,32.7918,32.7055,32.7447,104400.0
2014-08-28 15:55:00,41.73,41.89,41.73,41.87,193900.0,32.7447,32.8702,32.7447,32.8545,193900.0
2014-08-29 09:30:00,42.04,42.08,41.72,41.77,49700.0,32.9879,33.0193,32.7368,32.7761,49700.0
2014-08-29 09:35:00,41.72,41.85,41.53,41.7,58500.0,32.7368,32.8389,32.5878,32.7212,58500.0
2014-08-29 09:40:00,41.71,41.92,41.67,41.83,27500.0,32.729,32.8938,32.6976,32.8232,27500.0
2014-08-29 09:45:00,41.85,41.9,41.66,41.86,108000.0,32.8389,32.8781,32.6898,32.8467,108000.0
2014-08-29 09:50:00,41.87,42.1,41.77,42.03,110700.0,32.8545,33.035,32.7761,32.9801,110700.0
2014-08-29 09:55:00,42.04,42.05,41.79,42.02,61200.0,32.9879,32.9958,32.7918,32.9722,61200.0
2014-08-29 10:00:00,41.98,41.98,41.74,41.74,19800.0,32.9409,32.9409,32.7525,32.7525,19800.0
2014-08-29 10:05:00,41.77,41.91,41.74,41.91,25300.0,32.7761,32.8859,32.7525,32.8859,25300.0
2014-08-29 10:10:00,41.91,41.96,41.85,41.86,32400.0,32.8859,32.9252,32.8389,32.8467,32400.0
2014-08-29 10:15:00,41.86,41.99,41.84,41.86,80300.0,32.8467,32.9487,32.831,32.8467,80300.0
2014-08-29 10:20:00,41.87,41.91,41.86,41.87,12200.0,32.8545,32.8859,32.8467,32.8545,12200.0
2014-08-29 10:25:00,41.87,41.87,41.66,41.66,21800.0,32.8545,32.8545,32.6898,32.6898,21800.0
2014-08-29 10:30:00,41.65,41.71,41.63,41.7,59500.0,32.6819,32.729,32.6662,32.7212,59500.0
2014-08-29 10:35:00,41.71,41.71,41.58,41.65,35700.0,32.729,32.729,32.627,32.6819,35700.0
2014-08-29 10:40:00,41.65,41.72,41.64,41.71,37100.0,32.6819,32.7368,32.6741,32.729,37100.0
2014-08-29 10:45:00,41.7,41.72,41.69,41.7,21000.0,32.7212,32.7368,32.7133,32.7212,21000.0
2014-08-29 10:50:00,41.7,41.71,41.66,41.69,22400.0,32.7212,32.729,32.6898,32.7133,22400.0
2014-08-29 10:55:00,41.7,41.81,41.65,41.8,20500.0,32.7212,32.8075,32.6819,32.7996,20500.0
2014-08-29 11:00:00,41.81,41.84,41.75,41.75,17200.0,32.8075,32.831,32.7604,32.7604,17200.0
2014-08-29 11:05:00,41.75,41.78,41.69,41.69,11800.0,32.7604,32.7839,32.7133,32.7133,11800.0
2014-08-29 11:10:00,41.68,41.79,41.66,41.78,21900.0,32.7055,32.7918,32.6898,32.7839,21900.0
2014-08-29 11:15:00,41.8,41.85,41.78,41.81,26300.0,32.7996,32.8389,32.7839,32.8075,26300.0
2014-08-29 11:20:00,41.81,41.84,41.67,41.69,13200.0,32.8075,32.831,32.6976,32.7133,13200.0
2014-08-29 11:25:00,41.68,41.72,41.62,41.65,16800.0,32.7055,32.7368,32.6584,32.6819,16800.0
2014-08-29 11:30:00,41.66,41.72,41.65,41.7,16600.0,32.6898,32.7368,32.6819,32.7212,16600.0
2014-08-29 11:35:00,41.71,41.72,41.67,41.67,21600.0,32.729,32.7368,32.6976,32.6976,21600.0
2014-08-29 11:40:00,41.67,41.72,41.67,41.71,15900.0,32.6976,32.7368,32.6976,32.729,15900.0
2014-08-29 11:45:00,41.7,41.78,41.68,41.75,14000.0,32.7212,32.7839,32.7055,32.7604,14000.0
2014-08-29 11:50:00,41.76,41.81,41.76,41.8,13900.0,32.7682,32.8075,32.7682,32.7996,13900.0
2014-08-29 11:55:00,41.79,41.84,41.77,41.82,19100.0,32.7918,32.831,32.7761,32.8153,19100.0
2014-08-29 12:00:00,41.81,41.83,41.76,41.76,10700.0,32.8075,32.8232,32.7682,32.7682,10700.0
2014-08-29 12:05:00,41.76,41.78,41.75,41.77,28900.0,32.7682,32.7839,32.7604,32.7761,28900.0
2014-08-29 12:10:00,41.77,41.78,41.76,41.77,21200.0,32.7761,32.7839,32.7682,32.7761,21200.0
2014-08-29 12:15:00,41.77,41.83,41.67,41.81,95400.0,32.7761,32.8232,32.6976,32.8075,95400.0
2014-08-29 12:20:00,41.82,41.96,41.81,41.89,35000.0,32.8153,32.9252,32.8075,32.8702,35000.0
2014-08-29 12:25:00,41.89,41.91,41.79,41.8,13300.0,32.8702,32.8859,32.7918,32.7996,13300.0
2014-08-29 12:30:00,41.81,41.86,41.81,41.84,14500.0,32.8075,32.8467,32.8075,32.831,14500.0
2014-08-29 12:35:00,41.84,41.87,41.84,41.84,18000.0,32.831,32.8545,32.831,32.831,18000.0
2014-08-29 12:40:00,41.83,41.83,41.75,41.76,11300.0,32.8232,32.8232,32.7604,32.7682,11300.0
2014-08-29 12:45:00,41.76,41.84,41.75,41.84,10500.0,32.7682,32.831,32.7604,32.831,10500.0
2014-08-29 12:50:00,41.84,41.84,41.78,41.81,13500.0,32.831,32.831,32.7839,32.8075,13500.0
2014-08-29 12:55:00,41.8,41.83,41.78,41.8,20900.0,32.7996,32.8232,32.7839,32.7996,20900.0
2014-08-29 13:00:00,41.8,41.82,41.75,41.82,10100.0,32.7996,32.8153,32.7604,32.8153,10100.0
2014-08-29 13:05:00,41.83,41.84,41.82,41.83,10300.0,32.8232,32.831,32.8153,32.8232,10300.0
2014-08-29 13:10:00,41.82,41.86,41.81,41.85,8100.0,32.8153,32.8467,32.8075,32.8389,8100.0
2014-08-29 13:15:00,41.84,41.85,41.82,41.85,11600.0,32.831,32.8389,32.8153,32.8389,11600.0
2014-08-29 13:20:00,41.84,41.84,41.81,41.83,13600.0,32.831,32.831,32.8075,32.8232,13600.0
2014-08-29 13:25:00,41.82,41.89,41.82,41.86,12900.0,32.8153,32.8702,32.8153,32.8467,12900.0
2014-08-29 13:30:00,41.86,41.86,41.82,41.84,12100.0,32.8467,32.8467,32.8153,32.831,12100.0
2014-08-29 13:35:00,41.83,41.87,41.83,41.87,10200.0,32.8232,32.8545,32.8232,32.8545,10200.0
2014-08-29 13:40:00,41.88,41.88,41.82,41.82,11200.0,32.8624,32.8624,32.8153,32.8153,11200.0
2014-08-29 13:45:00,41.82,41.83,41.78,41.81,9100.0,32.8153,32.8232,32.7839,32.8075,9100.0
2014-08-29 13:50:00,41.81,41.82,41.79,41.81,15700.0,32.8075,32.8153,32.7918,32.8075,15700.0
2014-08-29 13:55:00,41.81,41.83,41.81,41.83,15300.0,32.8075,32.8232,32.8075,32.8232,15300.0
2014-08-29 14:00:00,41.83,41.88,41.83,41.87,20100.0,32.8232,32.8624,32.8232,32.8545,20100.0
2014-08-29 14:05:00,41.86,41.87,41.84,41.85,26300.0,32.8467,32.8545,32.831,32.8389,26300.0
2014-08-29 14:10:00,41.84,41.84,41.81,41.81,4700.0,32.831,32.831,32.8075,32.8075,4700.0
2014-08-29 14:15:00,41.81,41.89,41.81,41.89,14700.0,32.8075,32.8702,32.8075,32.8702,14700.0
2014-08-29 14:20:00,41.88,41.89,41.85,41.88,11000.0,32.8624,32.8702,32.8389,32.8624,11000.0
2014-08-29 14:25:00,41.87,41.88,41.84,41.85,7100.0,32.8545,32.8624,32.831,32.8389,7100.0
2014-08-29 14:30:00,41.85,41.88,41.84,41.86,14300.0,32.8389,32.8624,32.831,32.8467,14300.0
2014-08-29 14:35:00,41.85,41.86,41.82,41.83,12100.0,32.8389,32.8467,32.8153,32.8232,12100.0
2014-08-29 14:40:00,41.84,41.86,41.84,41.85,12300.0,32.831,32.8467,32.831,32.8389,12300.0
2014-08-29 14:45:00,41.84,41.93,41.84,41.89,34700.0,32.831,32.9016,32.831,32.8702,34700.0
2014-08-29 14:50:00,41.89,41.9,41.83,41.9,22100.0,32.8702,32.8781,32.8232,32.8781,22100.0
2014-08-29 14:55:00,41.9,41.9,41.85,41.89,17000.0,32.8781,32.8781,32.8389,32.8702,17000.0
2014-08-29 15:00:00,41.89,41.91,41.86,41.87,24500.0,32.8702,32.8859,32.8467,32.8545,24500.0
2014-08-29 15:05:00,41.86,41.87,41.72,41.73,43000.0,32.8467,32.8545,32.7368,32.7447,43000.0
2014-08-29 15:10:00,41.71,41.72,41.67,41.68,26500.0,32.729,32.7368,32.6976,32.7055,26500.0
2014-08-29 15:15:00,41.67,41.68,41.61,41.62,41000.0,32.6976,32.7055,32.6505,32.6584,41000.0
2014-08-29 15:20:00,41.62,41.63,41.56,41.63,26100.0,32.6584,32.6662,32.6113,32.6662,26100.0
2014-08-29 15:25:00,41.63,41.66,41.59,41.66,21700.0,32.6662,32.6898,32.6348,32.6898,21700.0
2014-08-29 15:30:00,41.65,41.77,41.65,41.77,24400.0,32.6819,32.7761,32.6819,32.7761,24400.0
2014-08-29 15:35:00,41.77,41.77,41.71,41.72,26700.0,32.7761,32.7761,32.729,32.7368,26700.0
2014-08-29 15:40:00,41.71,41.74,41.71,41.74,15100.0,32.729,32.7525,32.729,32.7525,15100.0
2014-08-29 15:45:00,41.74,41.77,41.73,41.77,36300.0,32.7525,32.7761,32.7447,32.7761,36300.0
2014-08-29 15:50:00,41.77,41.8,41.77,41.8,46000.0,32.7761,32.7996,32.7761,32.7996,46000.0
2014-08-29 15:55:00,41.8,41.83,41.78,41.79,83700.0,32.7996,32.8232,32.7839,32.7918,83700.0
2014-09-02 09:30:00,41.82,42.09,41.82,42.09,43600.0,32.8153,33.0272,32.8153,33.0272,43600.0
2014-09-02 09:35:00,42.01,42.07,41.74,41.75,52000.0,32.9644,33.0115,32.7525,32.7604,52000.0
2014-09-02 09:40:00,41.75,41.75,41.54,41.67,34900.0,32.7604,32.7604,32.5956,32.6976,34900.0
2014-09-02 09:45:00,41.66,41.68,41.6,41.64,22300.0,32.6898,32.7055,32.6427,32.6741,22300.0
2014-09-02 09:50:00,41.65,41.75,41.59,41.74,74900.0,32.6819,32.7604,32.6348,32.7525,74900.0
2014-09-02 09:55:00,41.73,41.84,41.7,41.83,12900.0,32.7447,32.831,32.7212,32.8232,12900.0
2014-09-02 10:00:00,41.84,41.86,41.74,41.77,18400.0,32.831,32.8467,32.7525,32.7761,18400.0
2014-09-02 10:05:00,41.78,41.85,41.74,41.85,8400.0,32.7839,32.8389,32.7525,32.8389,8400.0
2014-09-02 10:10:00,41.85,41.9,41.82,41.83,7500.0,32.8389,32.8781,32.8153,32.8232,7500.0
2014-09-02 10:15:00,41.85,41.85,41.79,41.81,7400.0,32.8389,32.8389,32.7918,32.8075,7400.0
2014-09-02 10:20:00,41.8,41.88,41.8,41.87,7900.0,32.7996,32.8624,32.7996,32.8545,7900.0
2014-09-02 10:25:00,41.88,41.95,41.87,41.92,24900.0,32.8624,32.9173,32.8545,32.8938,24900.0
2014-09-02 10:30:00,41.92,41.96,41.85,41.88,20300.0,32.8938,32.9252,32.8389,32.8624,20300.0
2014-09-02 10:35:00,41.88,41.89,41.82,41.86,22200.0,32.8624,32.8702,32.8153,32.8467,22200.0
2014-09-02 10:40:00,41.86,41.86,41.77,41.79,11800.0,32.8467,32.8467,32.7761,32.7918,11800.0
2014-09-02 10:45:00,41.79,41.81,41.71,41.73,15600.0,32.7918,32.8075,32.729,32.7447,15600.0
2014-09-02 10:50:00,41.73,41.82,41.69,41.8,12800.0,32.7447,32.8153,32.7133,32.7996,12800.0
2014-09-02 10:55:00,41.82,41.82,41.75,41.79,6700.0,32.8153,32.8153,32.7604,32.7918,6700.0
2014-09-02 11:00:00,41.78,41.79,41.74,41.74,14100.0,32.7839,32.7918,32.7525,32.7525,14100.0
2014-09-02 11:05:00,41.75,41.75,41.71,41.73,13500.0,32.7604,32.7604,32.729,32.7447,13500.0
2014-09-02 11:10:00,41.73,41.77,41.71,41.71,14400.0,32.7447,32.7761,32.729,32.729,14400.0
2014-09-02 11:15:00,41.71,41.74,41.7,41.72,12000.0,32.729,32.7525,32.7212,32.7368,12000.0
2014-09-02 11:20:00,41.72,41.72,41.63,41.65,10800.0,32.7368,32.7368,32.6662,32.6819,10800.0
2014-09-02 11:25:00,41.65,41.66,41.6,41.6,26000.0,32.6819,32.6898,32.6427,32.6427,26000.0
2014-09-02 11:30:00,41.62,41.75,41.61,41.73,43000.0,32.6584,32.7604,32.6505,32.7447,43000.0
2014-09-02 11:35:00,41.72,41.77,41.72,41.77,9200.0,32.7368,32.7761,32.7368,32.7761,9200.0
2014-09-02 11:40:00,41.76,41.76,41.69,41.74,11000.0,32.7682,32.7682,32.7133,32.7525,11000.0
2014-09-02 11:45:00,41.74,41.75,41.68,41.7,8300.0,32.7525,32.7604,32.7055,32.7212,8300.0
2014-09-02 11:50:00,41.69,41.7,41.63,41.69,13200.0,32.7133,32.7212,32.6662,32.7133,13200.0
2014-09-02 11:55:00,41.68,41.75,41.68,41.75,58800.0,32.7055,32.7604,32.7055,32.7604,58800.0
2014-09-02 12:00:00,41.74,41.83,41.73,41.83,11800.0,32.7525,32.8232,32.7447,32.8232,11800.0
2014-09-02 12:05:00,41.84,41.87,41.83,41.85,5900.0,32.831,32.8545,32.8232,32.8389,5900.0
2014-09-02 12:10:00,41.83,41.89,41.81,41.88,14100.0,32.8232,32.8702,32.8075,32.8624,14100.0
2014-09-02 12:15:00,41.88,41.97,41.88,41.97,16100.0,32.8624,32.933,32.8624,32.933,16100.0
2014-09-02 12:20:00,41.98,42.01,41.91,41.91,18100.0,32.9409,32.9644,32.8859,32.8859,18100.0
2014-09-02 12:25:00,41.93,41.95,41.85,41.85,9900.0,32.9016,32.9173,32.8389,32.8389,9900.0
2014-09-02 12:30:00,41.85,41.85,41.66,41.67,14200.0,32.8389,32.8389,32.6898,32.6976,14200.0
2014-09-02 12:35:00,41.66,41.66,41.6,41.63,13200.0,32.6898,32.6898,32.6427,32.6662,13200.0
2014-09-02 12:40:00,41.6,41.63,41.49,41.49,16000.0,32.6427,32.6662,32.5564,32.5564,16000.0
2014-09-02 12:45:00,41.48,41.49,41.46,41.48,19500.0,32.5485,32.5564,32.5328,32.5485,19500.0
2014-09-02 12:50:00,41.48,41.48,41.44,41.45,13300.0,32.5485,32.5485,32.5171,32.525,13300.0
2014-09-02 12:55:00,41.46,41.51,41.46,41.5,12600.0,32.5328,32.5721,32.5328,32.5642,12600.0
2014-09-02 13:00:00,41.5,41.52,41.37,41.4,69200.0,32.5642,32.5799,32.4622,32.4857,69200.0
2014-09-02 13:05:00,41.4,41.49,41.38,41.47,14300.0,32.4857,32.5564,32.4701,32.5407,14300.0
2014-09-02 13:10:00,41.47,41.48,41.36,41.38,18600.0,32.5407,32.5485,32.4544,32.4701,18600.0
2014-09-02 13:15:00,41.39,41.45,41.39,41.39,10400.0,32.4779,32.525,32.4779,32.4779,10400.0
2014-09-02 13:20:00,41.39,41.43,41.38,41.43,8100.0,32.4779,32.5093,32.4701,32.5093,8100.0
2014-09-02 13:25:00,41.43,41.43,41.37,41.42,17600.0,32.5093,32.5093,32.4622,32.5014,17600.0
2014-09-02 13:30:00,41.43,41.45,41.41,41.42,11500.0,32.5093,32.525,32.4936,32.5014,11500.0
2014-09-02 13:35:00,41.41,41.44,41.37,41.4,15500.0,32.4936,32.5171,32.4622,32.4857,15500.0
2014-09-02 13:40:00,41.4,41.4,41.36,41.38,6500.0,32.4857,32.4857,32.4544,32.4701,6500.0
2014-09-02 13:45:00,41.37,41.46,41.36,41.45,9300.0,32.4622,32.5328,32.4544,32.525,9300.0
2014-09-02 13:50:00,41.46,41.49,41.37,41.43,28300.0,32.5328,32.5564,32.4622,32.5093,28300.0
2014-09-02 13:55:00,41.43,41.47,41.43,41.46,10400.0,32.5093,32.5407,32.5093,32.5328,10400.0
2014-09-02 14:00:00,41.46,41.47,41.44,41.46,8700.0,32.5328,32.5407,32.5171,32.5328,8700.0
2014-09-02 14:05:00,41.47,41.5,41.43,41.47,12500.0,32.5407,32.5642,32.5093,32.5407,12500.0
2014-09-02 14:10:00,41.49,41.49,41.45,41.48,6700.0,32.5564,32.5564,32.525,32.5485,6700.0
2014-09-02 14:15:00,41.48,41.53,41.47,41.49,20300.0,32.5485,32.5878,32.5407,32.5564,20300.0
2014-09-02 14:20:00,41.48,41.5,41.45,41.49,16800.0,32.5485,32.5642,32.525,32.5564,16800.0
2014-09-02 14:25:00,41.49,41.56,41.49,41.56,11500.0,32.5564,32.6113,32.5564,32.6113,11500.0
2014-09-02 14:30:00,41.56,41.62,41.56,41.59,18200.0,32.6113,32.6584,32.6113,32.6348,18200.0
2014-09-02 14:35:00,41.59,41.65,41.58,41.63,10700.0,32.6348,32.6819,32.627,32.6662,10700.0
2014-09-02 14:40:00,41.64,41.66,41.62,41.65,16900.0,32.6741,32.6898,32.6584,32.6819,16900.0
2014-09-02 14:45:00,41.65,41.75,41.65,41.74,12100.0,32.6819,32.7604,32.6819,32.7525,12100.0
2014-09-02 14:50:00,41.74,41.75,41.72,41.73,14600.0,32.7525,32.7604,32.7368,32.7447,14600.0
2014-09-02 14:55:00,41.73,41.75,41.71,41.71,22400.0,32.7447,32.7604,32.729,32.729,22400.0
2014-09-02 15:00:00,41.71,41.77,41.7,41.75,13900.0,32.729,32.7761,32.7212,32.7604,13900.0
2014-09-02 15:05:00,41.75,41.79,41.74,41.76,18100.0,32.7604,32.7918,32.7525,32.7682,18100.0
2014-09-02 15:10:00,41.76,41.76,41.73,41.75,17600.0,32.7682,32.7682,32.7447,32.7604,17600.0
2014-09-02 15:15:00,41.75,41.81,41.73,41.78,34000.0,32.7604,32.8075,32.7447,32.7839,34000.0
2014-09-02 15:20:00,41.77,41.78,41.71,41.71,20500.0,32.7761,32.7839,32.729,32.729,20500.0
2014-09-02 15:25:00,41.72,41.74,41.67,41.71,28100.0,32.7368,32.7525,32.6976,32.729,28100.0
2014-09-02 15:30:00,41.71,41.8,41.68,41.79,41700.0,32.729,32.7996,32.7055,32.7918,41700.0
2014-09-02 15:35:00,41.79,41.9,41.79,41.89,59600.0,32.7918,32.8781,32.7918,32.8702,59600.0
2014-09-02 15:40:00,41.89,41.96,41.89,41.95,49600.0,32.8702,32.9252,32.8702,32.9173,49600.0
2014-09-02 15:45:00,41.94,41.96,41.92,41.96,71700.0,32.9095,32.9252,32.8938,32.9252,71700.0
2014-09-02 15:50:00,41.96,41.96,41.91,41.91,81100.0,32.9252,32.9252,32.8859,32.8859,81100.0
2014-09-02 15:55:00,41.91,41.97,41.91,41.93,120700.0,32.8859,32.933,32.8859,32.9016,120700.0
2014-09-03 09:30:00,42.07,42.07,41.69,41.87,59200.0,33.0115,33.0115,32.7133,32.8545,59200.0
2014-09-03 09:35:00,41.87,41.99,41.62,41.74,39600.0,32.8545,32.9487,32.6584,32.7525,39600.0
2014-09-03 09:40:00,41.71,41.94,41.71,41.94,11200.0,32.729,32.9095,32.729,32.9095,11200.0
2014-09-03 09:45:00,41.93,42.03,41.93,42.02,13900.0,32.9016,32.9801,32.9016,32.9722,13900.0
2014-09-03 09:50:00,42.0,42.03,41.99,41.99,18500.0,32.9566,32.9801,32.9487,32.9487,18500.0
2014-09-03 09:55:00,41.99,42.07,41.98,42.07,18000.0,32.9487,33.0115,32.9409,33.0115,18000.0
2014-09-03 10:00:00,42.06,42.07,42.01,42.03,20600.0,33.0036,33.0115,32.9644,32.9801,20600.0
2014-09-03 10:05:00,42.04,42.08,42.04,42.06,13600.0,32.9879,33.0193,32.9879,33.0036,13600.0
2014-09-03 10:10:00,42.07,42.15,42.05,42.1,20000.0,33.0115,33.0743,32.9958,33.035,20000.0
2014-09-03 10:15:00,42.11,42.12,42.0,42.04,12700.0,33.0429,33.0507,32.9566,32.9879,12700.0
2014-09-03 10:20:00,42.04,42.05,41.98,42.03,10100.0,32.9879,32.9958,32.9409,32.9801,10100.0
2014-09-03 10:25:00,42.01,42.01,41.86,41.91,15800.0,32.9644,32.9644,32.8467,32.8859,15800.0
2014-09-03 10:30:00,41.89,42.02,41.89,42.0,9800.0,32.8702,32.9722,32.8702,32.9566,9800.0
2014-09-03 10:35:00,41.99,42.08,41.99,42.08,17700.0,32.9487,33.0193,32.9487,33.0193,17700.0
2014-09-03 10:40:00,42.09,42.22,42.09,42.2,14400.0,33.0272,33.1292,33.0272,33.1135,14400.0
2014-09-03 10:45:00,42.22,42.29,42.21,42.27,33000.0,33.1292,33.1841,33.1213,33.1684,33000.0
2014-09-03 10:50:00,42.27,42.33,42.26,42.3,50300.0,33.1684,33.2155,33.1606,33.192,50300.0
2014-09-03 10:55:00,42.32,42.39,42.3,42.38,11800.0,33.2077,33.2626,33.192,33.2547,11800.0
2014-09-03 11:00:00,42.38,42.4,42.29,42.31,20300.0,33.2547,33.2704,33.1841,33.1998,20300.0
2014-09-03 11:05:00,42.32,42.32,42.19,42.24,10100.0,33.2077,33.2077,33.1056,33.1449,10100.0
2014-09-03 11:10:00,42.26,42.26,42.14,42.16,11000.0,33.1606,33.1606,33.0664,33.0821,11000.0
2014-09-03 11:15:00,42.15,42.15,42.12,42.15,7100.0,33.0743,33.0743,33.0507,33.0743,7100.0
2014-09-03 11:20:00,42.18,42.18,42.08,42.08,6200.0,33.0978,33.0978,33.0193,33.0193,6200.0
2014-09-03 11:25:00,42.08,42.09,41.95,41.98,10600.0,33.0193,33.0272,32.9173,32.9409,10600.0
2014-09-03 11:30:00,41.94,41.98,41.93,41.94,11500.0,32.9095,32.9409,32.9016,32.9095,11500.0
2014-09-03 11:35:00,41.95,42.06,41.95,42.01,11800.0,32.9173,33.0036,32.9173,32.9644,11800.0
2014-09-03 11:40:00,41.99,41.99,41.91,41.92,6300.0,32.9487,32.9487,32.8859,32.8938,6300.0
2014-09-03 11:45:00,41.94,41.98,41.93,41.98,19200.0,32.9095,32.9409,32.9016,32.9409,19200.0
2014-09-03 11:50:00,41.97,42.04,41.97,42.03,10700.0,32.933,32.9879,32.933,32.9801,10700.0
2014-09-03 11:55:00,42.04,42.08,42.02,42.02,11100.0,32.9879,33.0193,32.9722,32.9722,11100.0
2014-09-03 12:00:00,42.02,42.06,42.02,42.05,7100.0,32.9722,33.0036,32.9722,32.9958,7100.0
2014-09-03 12:05:00,42.05,42.07,42.03,42.04,5400.0,32.9958,33.0115,32.9801,32.9879,5400.0
2014-09-03 12:10:00,42.03,42.05,42.03,42.04,4700.0,32.9801,32.9958,32.9801,32.9879,4700.0
2014-09-03 12:15:00,42.04,42.08,42.04,42.04,5500.0,32.9879,33.0193,32.9879,32.9879,5500.0
2014-09-03 12:20:00,42.03,42.03,41.98,42.0,4300.0,32.9801,32.9801,32.9409,32.9566,4300.0
2014-09-03 12:25:00,42.0,42.0,41.95,41.95,4500.0,32.9566,32.9566,32.9173,32.9173,4500.0
2014-09-03 12:30:00,41.95,41.97,41.94,41.94,1800.0,32.9173,32.933,32.9095,32.9095,1800.0
2014-09-03 12:35:00,41.92,41.93,41.88,41.92,17000.0,32.8938,32.9016,32.8624,32.8938,17000.0
2014-09-03 12:40:00,41.91,41.93,41.89,41.91,10400.0,32.8859,32.9016,32.8702,32.8859,10400.0
2014-09-03 12:45:00,41.91,41.92,41.84,41.86,5500.0,32.8859,32.8938,32.831,32.8467,5500.0
2014-09-03 12:50:00,41.86,41.88,41.83,41.88,2700.0,32.8467,32.8624,32.8232,32.8624,2700.0
2014-09-03 12:55:00,41.88,41.9,41.87,41.9,6100.0,32.8624,32.8781,32.8545,32.8781,6100.0
2014-09-03 13:00:00,41.9,41.91,41.88,41.89,6100.0,32.8781,32.8859,32.8624,32.8702,6100.0
2014-09-03 13:05:00,41.89,41.89,41.82,41.82,10700.0,32.8702,32.8702,32.8153,32.8153,10700.0
2014-09-03 13:10:00,41.83,41.84,41.81,41.81,7200.0,32.8232,32.831,32.8075,32.8075,7200.0
2014-09-03 13:15:00,41.81,41.83,41.81,41.81,6600.0,32.8075,32.8232,32.8075,32.8075,6600.0
2014-09-03 13:20:00,41.81,41.84,41.81,41.84,4700.0,32.8075,32.831,32.8075,32.831,4700.0
2014-09-03 13:25:00,41.85,41.88,41.84,41.85,7900.0,32.8389,32.8624,32.831,32.8389,7900.0
2014-09-03 13:30:00,41.86,41.87,41.86,41.87,1800.0,32.8467,32.8545,32.8467,32.8545,1800.0
2014-09-03 13:35:00,41.86,41.87,41.82,41.83,6500.0,32.8467,32.8545,32.8153,32.8232,6500.0
2014-09-03 13:40:00,41.82,41.82,41.79,41.8,3800.0,32.8153,32.8153,32.7918,32.7996,3800.0
2014-09-03 13:45:00,41.8,41.86,41.79,41.86,28400.0,32.7996,32.8467,32.7918,32.8467,28400.0
2014-09-03 13:50:00,41.84,41.86,41.8,41.8,24600.0,32.831,32.8467,32.7996,32.7996,24600.0
2014-09-03 13:55:00,41.81,41.89,41.81,41.89,13500.0,32.8075,32.8702,32.8075,32.8702,13500.0
2014-09-03 14:00:00,41.89,41.91,41.86,41.91,6600.0,32.8702,32.8859,32.8467,32.8859,6600.0
2014-09-03 14:05:00,41.91,41.92,41.9,41.9,5300.0,32.8859,32.8938,32.8781,32.8781,5300.0
2014-09-03 14:10:00,41.9,41.95,41.9,41.93,7700.0,32.8781,32.9173,32.8781,32.9016,7700.0
2014-09-03 14:15:00,41.93,41.96,41.91,41.92,6200.0,32.9016,32.9252,32.8859,32.8938,6200.0
2014-09-03 14:20:00,41.89,41.9,41.87,41.87,6600.0,32.8702,32.8781,32.8545,32.8545,6600.0
2014-09-03 14:25:00,41.87,41.89,41.82,41.86,5600.0,32.8545,32.8702,32.8153,32.8467,5600.0
2014-09-03 14:30:00,41.87,41.89,41.86,41.87,5600.0,32.8545,32.8702,32.8467,32.8545,5600.0
2014-09-03 14:35:00,41.86,41.88,41.84,41.87,75100.0,32.8467,32.8624,32.831,32.8545,75100.0
2014-09-03 14:40:00,41.87,41.88,41.85,41.86,15600.0,32.8545,32.8624,32.8389,32.8467,15600.0
2014-09-03 14:45:00,41.85,41.86,41.82,41.83,9400.0,32.8389,32.8467,32.8153,32.8232,9400.0
2014-09-03 14:50:00,41.83,41.83,41.75,41.77,11200.0,32.8232,32.8232,32.7604,32.7761,11200.0
2014-09-03 14:55:00,41.76,41.76,41.69,41.73,12200.0,32.7682,32.7682,32.7133,32.7447,12200.0
2014-09-03 15:00:00,41.72,41.76,41.72,41.76,14100.0,32.7368,32.7682,32.7368,32.7682,14100.0
2014-09-03 15:05:00,41.77,41.78,41.72,41.78,12700.0,32.7761,32.7839,32.7368,32.7839,12700.0
2014-09-03 15:10:00,41.77,41.77,41.73,41.76,15800.0,32.7761,32.7761,32.7447,32.7682,15800.0
2014-09-03 15:15:00,41.75,41.77,41.71,41.71,25700.0,32.7604,32.7761,32.729,32.729,25700.0
2014-09-03 15:20:00,41.71,41.72,41.7,41.71,14300.0,32.729,32.7368,32.7212,32.729,14300.0
2014-09-03 15:25:00,41.71,41.73,41.7,41.72,14300.0,32.729,32.7447,32.7212,32.7368,14300.0
2014-09-03 15:30:00,41.72,41.75,41.72,41.75,14400.0,32.7368,32.7604,32.7368,32.7604,14400.0
2014-09-03 15:35:00,41.75,41.77,41.73,41.77,10100.0,32.7604,32.7761,32.7447,32.7761,10100.0
2014-09-03 15:40:00,41.77,41.77,41.66,41.67,25300.0,32.7761,32.7761,32.6898,32.6976,25300.0
2014-09-03 15:45:00,41.67,41.72,41.66,41.7,50800.0,32.6976,32.7368,32.6898,32.7212,50800.0
2014-09-03 15:50:00,41.7,41.73,41.68,41.69,40300.0,32.7212,32.7447,32.7055,32.7133,40300.0
2014-09-03 15:55:00,41.69,41.72,41.68,41.71,47700.0,32.7133,32.7368,32.7055,32.729,47700.0
2014-09-04 09:30:00,41.67,41.88,41.6,41.82,85700.0,32.6976,32.8624,32.6427,32.8153,85700.0
2014-09-04 09:35:00,41.82,41.95,41.64,41.66,19900.0,32.8153,32.9173,32.6741,32.6898,19900.0
2014-09-04 09:40:00,41.72,41.72,41.52,41.67,48500.0,32.7368,32.7368,32.5799,32.6976,48500.0
2014-09-04 09:45:00,41.66,41.7,41.6,41.63,36400.0,32.6898,32.7212,32.6427,32.6662,36400.0
2014-09-04 09:50:00,41.6,41.72,41.6,41.7,8200.0,32.6427,32.7368,32.6427,32.7212,8200.0
2014-09-04 09:55:00,41.67,41.67,41.53,41.53,10600.0,32.6976,32.6976,32.5878,32.5878,10600.0
2014-09-04 10:00:00,41.53,41.63,41.42,41.42,23300.0,32.5878,32.6662,32.5014,32.5014,23300.0
2014-09-04 10:05:00,41.42,41.54,41.41,41.51,12700.0,32.5014,32.5956,32.4936,32.5721,12700.0
2014-09-04 10:10:00,41.52,41.64,41.51,41.64,15000.0,32.5799,32.6741,32.5721,32.6741,15000.0
2014-09-04 10:15:00,41.64,41.83,41.64,41.78,35100.0,32.6741,32.8232,32.6741,32.7839,35100.0
2014-09-04 10:20:00,41.78,41.8,41.64,41.64,7400.0,32.7839,32.7996,32.6741,32.6741,7400.0
2014-09-04 10:25:00,41.62,41.79,41.61,41.79,20100.0,32.6584,32.7918,32.6505,32.7918,20100.0
2014-09-04 10:30:00,41.81,41.81,41.73,41.74,11500.0,32.8075,32.8075,32.7447,32.7525,11500.0
2014-09-04 10:35:00,41.73,41.8,41.73,41.77,21200.0,32.7447,32.7996,32.7447,32.7761,21200.0
2014-09-04 10:40:00,41.77,41.79,41.77,41.77,8500.0,32.7761,32.7918,32.7761,32.7761,8500.0
2014-09-04 10:45:00,41.76,41.8,41.75,41.8,6300.0,32.7682,32.7996,32.7604,32.7996,6300.0
2014-09-04 10:50:00,41.8,41.8,41.76,41.77,8600.0,32.7996,32.7996,32.7682,32.7761,8600.0
2014-09-04 10:55:00,41.77,41.77,41.67,41.68,38200.0,32.7761,32.7761,32.6976,32.7055,38200.0
2014-09-04 11:00:00,41.67,41.75,41.67,41.67,25300.0,32.6976,32.7604,32.6976,32.6976,25300.0
2014-09-04 11:05:00,41.68,41.69,41.53,41.57,38100.0,32.7055,32.7133,32.5878,32.6191,38100.0
2014-09-04 11:10:00,41.57,41.71,41.57,41.66,11700.0,32.6191,32.729,32.6191,32.6898,11700.0
2014-09-04 11:15:00,41.65,41.7,41.61,41.65,4400.0,32.6819,32.7212,32.6505,32.6819,4400.0
2014-09-04 11:20:00,41.65,41.68,41.61,41.65,7600.0,32.6819,32.7055,32.6505,32.6819,7600.0
2014-09-04 11:25:00,41.65,41.66,41.6,41.6,4300.0,32.6819,32.6898,32.6427,32.6427,4300.0
2014-09-04 11:30:00,41.59,41.6,41.56,41.59,8900.0,32.6348,32.6427,32.6113,32.6348,8900.0
2014-09-04 11:35:00,41.58,41.62,41.56,41.6,5500.0,32.627,32.6584,32.6113,32.6427,5500.0
2014-09-04 11:40:00,41.63,41.63,41.58,41.58,3100.0,32.6662,32.6662,32.627,32.627,3100.0
2014-09-04 11:45:00,41.57,41.6,41.56,41.6,6600.0,32.6191,32.6427,32.6113,32.6427,6600.0
2014-09-04 11:50:00,41.59,41.6,41.5,41.51,30400.0,32.6348,32.6427,32.5642,32.5721,30400.0
2014-09-04 11:55:00,41.51,41.56,41.5,41.55,23400.0,32.5721,32.6113,32.5642,32.6034,23400.0
2014-09-04 12:00:00,41.56,41.58,41.54,41.54,8800.0,32.6113,32.627,32.5956,32.5956,8800.0
2014-09-04 12:05:00,41.53,41.54,41.48,41.54,15800.0,32.5878,32.5956,32.5485,32.5956,15800.0
2014-09-04 12:10:00,41.55,41.55,41.49,41.52,18600.0,32.6034,32.6034,32.5564,32.5799,18600.0
2014-09-04 12:15:00,41.52,41.52,41.44,41.44,14400.0,32.5799,32.5799,32.5171,32.5171,14400.0
2014-09-04 12:20:00,41.43,41.45,41.33,41.39,39200.0,32.5093,32.525,32.4308,32.4779,39200.0
2014-09-04 12:25:00,41.4,41.41,41.31,41.31,12100.0,32.4857,32.4936,32.4151,32.4151,12100.0
2014-09-04 12:30:00,41.31,41.37,41.3,41.36,11700.0,32.4151,32.4622,32.4073,32.4544,11700.0
2014-09-04 12:35:00,41.36,41.36,41.27,41.31,20700.0,32.4544,32.4544,32.3837,32.4151,20700.0
2014-09-04 12:40:00,41.37,41.41,41.34,41.38,17200.0,32.4622,32.4936,32.4387,32.4701,17200.0
2014-09-04 12:45:00,41.37,41.41,41.37,41.37,8300.0,32.4622,32.4936,32.4622,32.4622,8300.0
2014-09-04 12:50:00,41.38,41.4,41.38,41.39,9100.0,32.4701,32.4857,32.4701,32.4779,9100.0
2014-09-04 12:55:00,41.39,41.39,41.33,41.33,14600.0,32.4779,32.4779,32.4308,32.4308,14600.0
2014-09-04 13:00:00,41.33,41.34,41.3,41.31,19700.0,32.4308,32.4387,32.4073,32.4151,19700.0
2014-09-04 13:05:00,41.32,41.32,41.28,41.29,13400.0,32.423,32.423,32.3916,32.3994,13400.0
2014-09-04 13:10:00,41.29,41.34,41.29,41.31,9700.0,32.3994,32.4387,32.3994,32.4151,9700.0
2014-09-04 13:15:00,41.3,41.32,41.29,41.3,7000.0,32.4073,32.423,32.3994,32.4073,7000.0
2014-09-04 13:20:00,41.29,41.3,41.27,41.29,11700.0,32.3994,32.4073,32.3837,32.3994,11700.0
2014-09-04 13:25:00,41.3,41.31,41.29,41.3,6400.0,32.4073,32.4151,32.3994,32.4073,6400.0
2014-09-04 13:30:00,41.29,41.33,41.28,41.29,16400.0,32.3994,32.4308,32.3916,32.3994,16400.0
2014-09-04 13:35:00,41.3,41.3,41.2,41.22,22700.0,32.4073,32.4073,32.3288,32.3445,22700.0
2014-09-04 13:40:00,41.21,41.21,41.18,41.18,15300.0,32.3367,32.3367,32.3131,32.3131,15300.0
2014-09-04 13:45:00,41.17,41.17,41.07,41.08,51500.0,32.3053,32.3053,32.2268,32.2347,51500.0
2014-09-04 13:50:00,41.08,41.1,41.04,41.1,24700.0,32.2347,32.2503,32.2033,32.2503,24700.0
2014-09-04 13:55:00,41.09,41.22,41.09,41.22,15600.0,32.2425,32.3445,32.2425,32.3445,15600.0
2014-09-04 14:00:00,41.23,41.27,41.22,41.27,13200.0,32.3524,32.3837,32.3445,32.3837,13200.0
2014-09-04 14:05:00,41.27,41.29,41.18,41.18,22000.0,32.3837,32.3994,32.3131,32.3131,22000.0
2014-09-04 14:10:00,41.17,41.18,41.12,41.18,20100.0,32.3053,32.3131,32.266,32.3131,20100.0
2014-09-04 14:15:00,41.18,41.18,41.13,41.14,15700.0,32.3131,32.3131,32.2739,32.2817,15700.0
2014-09-04 14:20:00,41.13,41.13,41.09,41.09,15400.0,32.2739,32.2739,32.2425,32.2425,15400.0
2014-09-04 14:25:00,41.09,41.11,41.05,41.07,17600.0,32.2425,32.2582,32.2111,32.2268,17600.0
2014-09-04 14:30:00,41.07,41.08,41.02,41.03,25400.0,32.2268,32.2347,32.1876,32.1954,25400.0
2014-09-04 14:35:00,41.03,41.07,41.02,41.04,24100.0,32.1954,32.2268,32.1876,32.2033,24100.0
2014-09-04 14:40:00,41.04,41.05,41.02,41.02,19500.0,32.2033,32.2111,32.1876,32.1876,19500.0
2014-09-04 14:45:00,41.02,41.04,40.96,40.98,28900.0,32.1876,32.2033,32.1405,32.1562,28900.0
2014-09-04 14:50:00,40.98,41.03,40.91,41.01,36800.0,32.1562,32.1954,32.1013,32.1797,36800.0
2014-09-04 14:55:00,41.03,41.07,41.01,41.04,82100.0,32.1954,32.2268,32.1797,32.2033,82100.0
2014-09-04 15:00:00,41.05,41.07,41.02,41.07,33000.0,32.2111,32.2268,32.1876,32.2268,33000.0
2014-09-04 15:05:00,41.08,41.08,41.03,41.05,13700.0,32.2347,32.2347,32.1954,32.2111,13700.0
2014-09-04 15:10:00,41.05,41.07,40.99,40.99,16700.0,32.2111,32.2268,32.164,32.164,16700.0
2014-09-04 15:15:00,40.99,41.03,40.95,40.97,22100.0,32.164,32.1954,32.1326,32.1483,22100.0
2014-09-04 15:20:00,40.97,41.04,40.96,41.04,19700.0,32.1483,32.2033,32.1405,32.2033,19700.0
2014-09-04 15:25:00,41.04,41.13,41.0,41.13,24700.0,32.2033,32.2739,32.1719,32.2739,24700.0
2014-09-04 15:30:00,41.12,41.12,41.05,41.05,32900.0,32.266,32.266,32.2111,32.2111,32900.0
2014-09-04 15:35:00,41.05,41.12,41.05,41.12,25500.0,32.2111,32.266,32.2111,32.266,25500.0
2014-09-04 15:40:00,41.11,41.12,41.05,41.07,31300.0,32.2582,32.266,32.2111,32.2268,31300.0
2014-09-04 15:45:00,41.08,41.19,41.07,41.19,51800.0,32.2347,32.321,32.2268,32.321,51800.0
2014-09-04 15:50:00,41.19,41.23,41.17,41.23,74000.0,32.321,32.3524,32.3053,32.3524,74000.0
2014-09-04 15:55:00,41.23,41.24,41.15,41.16,89500.0,32.3524,32.3602,32.2896,32.2974,89500.0
2014-09-05 09:30:00,40.87,40.98,40.32,40.35,70800.0,32.0699,32.1562,31.6383,31.6618,70800.0
2014-09-05 09:35:00,40.37,40.73,40.2,40.48,50100.0,31.6775,31.96,31.5441,31.7638,50100.0
2014-09-05 09:40:00,40.48,40.68,40.48,40.61,89100.0,31.7638,31.9208,31.7638,31.8659,89100.0
2014-09-05 09:45:00,40.61,40.69,40.51,40.58,45300.0,31.8659,31.9286,31.7874,31.8423,45300.0
2014-09-05 09:50:00,40.57,40.6,40.47,40.47,54000.0,31.8345,31.858,31.756,31.756,54000.0
2014-09-05 09:55:00,40.47,40.64,40.43,40.54,23200.0,31.756,31.8894,31.7246,31.8109,23200.0
2014-09-05 10:00:00,40.55,40.58,40.52,40.58,23700.0,31.8188,31.8423,31.7952,31.8423,23700.0
2014-09-05 10:05:00,40.58,40.68,40.55,40.68,32200.0,31.8423,31.9208,31.8188,31.9208,32200.0
2014-09-05 10:10:00,40.69,40.76,40.63,40.67,44600.0,31.9286,31.9836,31.8815,31.9129,44600.0
2014-09-05 10:15:00,40.68,40.69,40.57,40.63,14600.0,31.9208,31.9286,31.8345,31.8815,14600.0
2014-09-05 10:20:00,40.61,40.85,40.6,40.78,19700.0,31.8659,32.0542,31.858,31.9992,19700.0
2014-09-05 10:25:00,40.8,40.84,40.77,40.8,17200.0,32.0149,32.0463,31.9914,32.0149,17200.0
2014-09-05 10:30:00,40.8,40.8,40.67,40.68,20800.0,32.0149,32.0149,31.9129,31.9208,20800.0
2014-09-05 10:35:00,40.67,40.7,40.58,40.58,14000.0,31.9129,31.9365,31.8423,31.8423,14000.0
2014-09-05 10:40:00,40.56,40.62,40.51,40.62,13700.0,31.8266,31.8737,31.7874,31.8737,13700.0
2014-09-05 10:45:00,40.61,40.62,40.44,40.5,18500.0,31.8659,31.8737,31.7325,31.7795,18500.0
2014-09-05 10:50:00,40.5,40.62,40.37,40.62,41300.0,31.7795,31.8737,31.6775,31.8737,41300.0
2014-09-05 10:55:00,40.59,40.69,40.59,40.67,9100.0,31.8502,31.9286,31.8502,31.9129,9100.0
2014-09-05 11:00:00,40.68,40.69,40.53,40.57,24100.0,31.9208,31.9286,31.8031,31.8345,24100.0
2014-09-05 11:05:00,40.55,40.62,40.55,40.61,22900.0,31.8188,31.8737,31.8188,31.8659,22900.0
2014-09-05 11:10:00,40.62,40.62,40.59,40.6,8900.0,31.8737,31.8737,31.8502,31.858,8900.0
2014-09-05 11:15:00,40.6,40.62,40.59,40.6,12500.0,31.858,31.8737,31.8502,31.858,12500.0
2014-09-05 11:20:00,40.59,40.62,40.58,40.61,11800.0,31.8502,31.8737,31.8423,31.8659,11800.0
2014-09-05 11:25:00,40.62,40.62,40.6,40.62,11300.0,31.8737,31.8737,31.858,31.8737,11300.0
2014-09-05 11:30:00,40.63,40.67,40.6,40.6,13100.0,31.8815,31.9129,31.858,31.858,13100.0
2014-09-05 11:35:00,40.6,40.63,40.56,40.57,17200.0,31.858,31.8815,31.8266,31.8345,17200.0
2014-09-05 11:40:00,40.58,40.6,40.57,40.6,8400.0,31.8423,31.858,31.8345,31.858,8400.0
2014-09-05 11:45:00,40.62,40.64,40.56,40.59,12600.0,31.8737,31.8894,31.8266,31.8502,12600.0
2014-09-05 11:50:00,40.59,40.7,40.59,40.7,10400.0,31.8502,31.9365,31.8502,31.9365,10400.0
2014-09-05 11:55:00,40.69,40.77,40.69,40.75,20300.0,31.9286,31.9914,31.9286,31.9757,20300.0
2014-09-05 12:00:00,40.77,40.79,40.73,40.75,8100.0,31.9914,32.0071,31.96,31.9757,8100.0
2014-09-05 12:05:00,40.75,40.75,40.68,40.7,9600.0,31.9757,31.9757,31.9208,31.9365,9600.0
2014-09-05 12:10:00,40.7,40.73,40.69,40.72,4400.0,31.9365,31.96,31.9286,31.9522,4400.0
2014-09-05 12:15:00,40.72,40.74,40.68,40.68,9700.0,31.9522,31.9679,31.9208,31.9208,9700.0
2014-09-05 12:20:00,40.67,40.73,40.66,40.73,13000.0,31.9129,31.96,31.9051,31.96,13000.0
2014-09-05 12:25:00,40.75,40.77,40.75,40.76,6900.0,31.9757,31.9914,31.9757,31.9836,6900.0
2014-09-05 12:30:00,40.77,40.86,40.76,40.83,17200.0,31.9914,32.062,31.9836,32.0385,17200.0
2014-09-05 12:35:00,40.83,40.86,40.81,40.82,7700.0,32.0385,32.062,32.0228,32.0306,7700.0
2014-09-05 12:40:00,40.83,40.87,40.82,40.86,16300.0,32.0385,32.0699,32.0306,32.062,16300.0
2014-09-05 12:45:00,40.86,40.89,40.86,40.88,5600.0,32.062,32.0856,32.062,32.0777,5600.0
2014-09-05 12:50:00,40.88,40.88,40.82,40.82,13400.0,32.0777,32.0777,32.0306,32.0306,13400.0
2014-09-05 12:55:00,40.83,40.83,40.76,40.77,38900.0,32.0385,32.0385,31.9836,31.9914,38900.0
2014-09-05 13:00:00,40.77,40.77,40.73,40.73,10800.0,31.9914,31.9914,31.96,31.96,10800.0
2014-09-05 13:05:00,40.74,40.8,40.74,40.79,8400.0,31.9679,32.0149,31.9679,32.0071,8400.0
2014-09-05 13:10:00,40.79,40.8,40.71,40.71,7300.0,32.0071,32.0149,31.9443,31.9443,7300.0
2014-09-05 13:15:00,40.7,40.7,40.67,40.68,6100.0,31.9365,31.9365,31.9129,31.9208,6100.0
2014-09-05 13:20:00,40.67,40.68,40.64,40.64,8700.0,31.9129,31.9208,31.8894,31.8894,8700.0
2014-09-05 13:25:00,40.64,40.68,40.62,40.62,33900.0,31.8894,31.9208,31.8737,31.8737,33900.0
2014-09-05 13:30:00,40.63,40.64,40.59,40.62,51700.0,31.8815,31.8894,31.8502,31.8737,51700.0
2014-09-05 13:35:00,40.61,40.65,40.59,40.62,20300.0,31.8659,31.8972,31.8502,31.8737,20300.0
2014-09-05 13:40:00,40.62,40.63,40.6,40.62,16200.0,31.8737,31.8815,31.858,31.8737,16200.0
2014-09-05 13:45:00,40.62,40.65,40.59,40.63,53200.0,31.8737,31.8972,31.8502,31.8815,53200.0
2014-09-05 13:50:00,40.63,40.65,40.62,40.65,21600.0,31.8815,31.8972,31.8737,31.8972,21600.0
2014-09-05 13:55:00,40.65,40.82,40.64,40.82,24100.0,31.8972,32.0306,31.8894,32.0306,24100.0
2014-09-05 14:00:00,40.82,40.87,40.76,40.87,25600.0,32.0306,32.0699,31.9836,32.0699,25600.0
2014-09-05 14:05:00,40.86,40.92,40.84,40.91,15900.0,32.062,32.1091,32.0463,32.1013,15900.0
2014-09-05 14:10:00,40.91,40.95,40.88,40.88,14300.0,32.1013,32.1326,32.0777,32.0777,14300.0
2014-09-05 14:15:00,40.89,40.89,40.84,40.84,8000.0,32.0856,32.0856,32.0463,32.0463,8000.0
2014-09-05 14:20:00,40.84,40.85,40.83,40.83,11300.0,32.0463,32.0542,32.0385,32.0385,11300.0
2014-09-05 14:25:00,40.83,40.83,40.76,40.77,11200.0,32.0385,32.0385,31.9836,31.9914,11200.0
2014-09-05 14:30:00,40.76,40.77,40.73,40.75,15800.0,31.9836,31.9914,31.96,31.9757,15800.0
2014-09-05 14:35:00,40.75,40.8,40.75,40.78,11600.0,31.9757,32.0149,31.9757,31.9992,11600.0
2014-09-05 14:40:00,40.78,40.78,40.75,40.75,9800.0,31.9992,31.9992,31.9757,31.9757,9800.0
2014-09-05 14:45:00,40.75,40.81,40.75,40.78,11400.0,31.9757,32.0228,31.9757,31.9992,11400.0
2014-09-05 14:50:00,40.78,40.78,40.75,40.78,11200.0,31.9992,31.9992,31.9757,31.9992,11200.0
2014-09-05 14:55:00,40.79,40.83,40.76,40.82,14300.0,32.0071,32.0385,31.9836,32.0306,14300.0
2014-09-05 15:00:00,40.81,40.82,40.78,40.78,9600.0,32.0228,32.0306,31.9992,31.9992,9600.0
2014-09-05 15:05:00,40.77,40.83,40.77,40.83,13700.0,31.9914,32.0385,31.9914,32.0385,13700.0
2014-09-05 15:10:00,40.84,40.84,40.83,40.84,11300.0,32.0463,32.0463,32.0385,32.0463,11300.0
2014-09-05 15:15:00,40.83,40.84,40.78,40.81,13600.0,32.0385,32.0463,31.9992,32.0228,13600.0
2014-09-05 15:20:00,40.81,40.82,40.79,40.81,8900.0,32.0228,32.0306,32.0071,32.0228,8900.0
2014-09-05 15:25:00,40.81,40.84,40.8,40.82,22800.0,32.0228,32.0463,32.0149,32.0306,22800.0
2014-09-05 15:30:00,40.81,40.82,40.79,40.8,31700.0,32.0228,32.0306,32.0071,32.0149,31700.0
2014-09-05 15:35:00,40.81,40.86,40.8,40.86,24200.0,32.0228,32.062,32.0149,32.062,24200.0
2014-09-05 15:40:00,40.86,40.89,40.83,40.84,40000.0,32.062,32.0856,32.0385,32.0463,40000.0
2014-09-05 15:45:00,40.86,40.89,40.84,40.88,108100.0,32.062,32.0856,32.0463,32.0777,108100.0
2014-09-05 15:50:00,40.88,40.89,40.85,40.87,39400.0,32.0777,32.0856,32.0542,32.0699,39400.0
2014-09-05 15:55:00,40.87,40.87,40.84,40.86,70200.0,32.0699,32.0699,32.0463,32.062,70200.0
2014-09-08 09:30:00,40.6,40.65,40.59,40.63,45900.0,31.858,31.8972,31.8502,31.8815,45900.0
2014-09-08 09:35:00,40.65,40.8,40.65,40.69,8300.0,31.8972,32.0149,31.8972,31.9286,8300.0
2014-09-08 09:40:00,40.71,40.98,40.61,40.96,24600.0,31.9443,32.1562,31.8659,32.1405,24600.0
2014-09-08 09:45:00,40.95,40.95,40.84,40.94,20500.0,32.1326,32.1326,32.0463,32.1248,20500.0
2014-09-08 09:50:00,40.94,40.97,40.83,40.84,6500.0,32.1248,32.1483,32.0385,32.0463,6500.0
2014-09-08 09:55:00,40.84,40.87,40.69,40.71,11100.0,32.0463,32.0699,31.9286,31.9443,11100.0
2014-09-08 10:00:00,40.71,40.82,40.69,40.69,13300.0,31.9443,32.0306,31.9286,31.9286,13300.0
2014-09-08 10:05:00,40.69,40.74,40.62,40.62,13400.0,31.9286,31.9679,31.8737,31.8737,13400.0
2014-09-08 10:10:00,40.64,40.65,40.48,40.54,40700.0,31.8894,31.8972,31.7638,31.8109,40700.0
2014-09-08 10:15:00,40.51,40.58,40.48,40.52,22100.0,31.7874,31.8423,31.7638,31.7952,22100.0
2014-09-08 10:20:00,40.51,40.53,40.43,40.44,25500.0,31.7874,31.8031,31.7246,31.7325,25500.0
2014-09-08 10:25:00,40.45,40.55,40.45,40.52,18700.0,31.7403,31.8188,31.7403,31.7952,18700.0
2014-09-08 10:30:00,40.52,40.53,40.47,40.5,46700.0,31.7952,31.8031,31.756,31.7795,46700.0
2014-09-08 10:35:00,40.5,40.55,40.5,40.52,14200.0,31.7795,31.8188,31.7795,31.7952,14200.0
2014-09-08 10:40:00,40.52,40.62,40.52,40.61,13100.0,31.7952,31.8737,31.7952,31.8659,13100.0
2014-09-08 10:45:00,40.6,40.75,40.6,40.7,10100.0,31.858,31.9757,31.858,31.9365,10100.0
2014-09-08 10:50:00,40.69,40.74,40.66,40.66,7500.0,31.9286,31.9679,31.9051,31.9051,7500.0
2014-09-08 10:55:00,40.66,40.75,40.66,40.75,4200.0,31.9051,31.9757,31.9051,31.9757,4200.0
2014-09-08 11:00:00,40.71,40.74,40.63,40.69,5600.0,31.9443,31.9679,31.8815,31.9286,5600.0
2014-09-08 11:05:00,40.7,40.72,40.67,40.72,8300.0,31.9365,31.9522,31.9129,31.9522,8300.0
2014-09-08 11:10:00,40.7,40.73,40.67,40.73,5800.0,31.9365,31.96,31.9129,31.96,5800.0
2014-09-08 11:15:00,40.74,40.76,40.73,40.76,7300.0,31.9679,31.9836,31.96,31.9836,7300.0
2014-09-08 11:20:00,40.77,40.86,40.77,40.84,4800.0,31.9914,32.062,31.9914,32.0463,4800.0
2014-09-08 11:25:00,40.84,40.89,40.8,40.85,4600.0,32.0463,32.0856,32.0149,32.0542,4600.0
2014-09-08 11:30:00,40.87,40.9,40.84,40.89,15100.0,32.0699,32.0934,32.0463,32.0856,15100.0
2014-09-08 11:35:00,40.9,40.94,40.9,40.92,5900.0,32.0934,32.1248,32.0934,32.1091,5900.0
2014-09-08 11:40:00,40.93,40.93,40.86,40.86,14800.0,32.1169,32.1169,32.062,32.062,14800.0
2014-09-08 11:45:00,40.88,40.9,40.86,40.86,6600.0,32.0777,32.0934,32.062,32.062,6600.0
2014-09-08 11:50:00,40.86,40.86,40.73,40.78,9100.0,32.062,32.062,31.96,31.9992,9100.0
2014-09-08 11:55:00,40.79,40.84,40.79,40.83,5200.0,32.0071,32.0463,32.0071,32.0385,5200.0
2014-09-08 12:00:00,40.84,40.88,40.79,40.79,5300.0,32.0463,32.0777,32.0071,32.0071,5300.0
2014-09-08 12:05:00,40.81,40.85,40.8,40.8,10800.0,32.0228,32.0542,32.0149,32.0149,10800.0
2014-09-08 12:10:00,40.81,40.9,40.81,40.9,10300.0,32.0228,32.0934,32.0228,32.0934,10300.0
2014-09-08 12:15:00,40.89,40.92,40.88,40.9,6900.0,32.0856,32.1091,32.0777,32.0934,6900.0
2014-09-08 12:20:00,40.9,40.96,40.9,40.96,8300.0,32.0934,32.1405,32.0934,32.1405,8300.0
2014-09-08 12:25:00,40.96,40.99,40.95,40.99,11400.0,32.1405,32.164,32.1326,32.164,11400.0
2014-09-08 12:30:00,40.99,41.0,40.98,40.99,5700.0,32.164,32.1719,32.1562,32.164,5700.0
2014-09-08 12:35:00,40.97,40.98,40.93,40.98,8300.0,32.1483,32.1562,32.1169,32.1562,8300.0
2014-09-08 12:40:00,40.97,40.97,40.93,40.95,3500.0,32.1483,32.1483,32.1169,32.1326,3500.0
2014-09-08 12:45:00,40.95,40.96,40.9,40.92,5500.0,32.1326,32.1405,32.0934,32.1091,5500.0
2014-09-08 12:50:00,40.92,40.93,40.89,40.93,5300.0,32.1091,32.1169,32.0856,32.1169,5300.0
2014-09-08 12:55:00,40.93,40.96,40.91,40.93,5700.0,32.1169,32.1405,32.1013,32.1169,5700.0
2014-09-08 13:00:00,40.93,41.0,40.91,40.98,8000.0,32.1169,32.1719,32.1013,32.1562,8000.0
2014-09-08 13:05:00,40.99,40.99,40.93,40.97,13000.0,32.164,32.164,32.1169,32.1483,13000.0
2014-09-08 13:10:00,40.97,40.99,40.95,40.99,6300.0,32.1483,32.164,32.1326,32.164,6300.0
2014-09-08 13:15:00,41.0,41.0,40.89,40.89,9400.0,32.1719,32.1719,32.0856,32.0856,9400.0
2014-09-08 13:20:00,40.88,40.94,40.86,40.94,9900.0,32.0777,32.1248,32.062,32.1248,9900.0
2014-09-08 13:25:00,40.95,40.97,40.85,40.88,8200.0,32.1326,32.1483,32.0542,32.0777,8200.0
2014-09-08 13:30:00,40.88,40.89,40.84,40.87,10000.0,32.0777,32.0856,32.0463,32.0699,10000.0
2014-09-08 13:35:00,40.88,40.91,40.86,40.9,6100.0,32.0777,32.1013,32.062,32.0934,6100.0
2014-09-08 13:40:00,40.9,40.91,40.86,40.89,12500.0,32.0934,32.1013,32.062,32.0856,12500.0
2014-09-08 13:45:00,40.88,40.91,40.85,40.89,8800.0,32.0777,32.1013,32.0542,32.0856,8800.0
2014-09-08 13:50:00,40.88,40.89,40.84,40.84,15300.0,32.0777,32.0856,32.0463,32.0463,15300.0
2014-09-08 13:55:00,40.85,40.88,40.82,40.83,12900.0,32.0542,32.0777,32.0306,32.0385,12900.0
2014-09-08 14:00:00,40.81,40.82,40.78,40.81,13000.0,32.0228,32.0306,31.9992,32.0228,13000.0
2014-09-08 14:05:00,40.8,40.87,40.8,40.86,9300.0,32.0149,32.0699,32.0149,32.062,9300.0
2014-09-08 14:10:00,40.86,40.88,40.82,40.86,6200.0,32.062,32.0777,32.0306,32.062,6200.0
2014-09-08 14:15:00,40.87,40.88,40.84,40.86,8200.0,32.0699,32.0777,32.0463,32.062,8200.0
2014-09-08 14:20:00,40.87,40.89,40.86,40.86,5600.0,32.0699,32.0856,32.062,32.062,5600.0
2014-09-08 14:25:00,40.86,40.86,40.82,40.86,5900.0,32.062,32.062,32.0306,32.062,5900.0
2014-09-08 14:30:00,40.86,40.87,40.83,40.84,5100.0,32.062,32.0699,32.0385,32.0463,5100.0
2014-09-08 14:35:00,40.84,40.85,40.82,40.85,6500.0,32.0463,32.0542,32.0306,32.0542,6500.0
2014-09-08 14:40:00,40.83,40.88,40.82,40.82,8800.0,32.0385,32.0777,32.0306,32.0306,8800.0
2014-09-08 14:45:00,40.82,40.85,40.81,40.84,10400.0,32.0306,32.0542,32.0228,32.0463,10400.0
2014-09-08 14:50:00,40.84,40.86,40.82,40.83,6900.0,32.0463,32.062,32.0306,32.0385,6900.0
2014-09-08 14:55:00,40.83,40.84,40.78,40.78,11000.0,32.0385,32.0463,31.9992,31.9992,11000.0
2014-09-08 15:00:00,40.79,40.8,40.73,40.79,18000.0,32.0071,32.0149,31.96,32.0071,18000.0
2014-09-08 15:05:00,40.79,40.84,40.78,40.82,13000.0,32.0071,32.0463,31.9992,32.0306,13000.0
2014-09-08 15:10:00,40.82,40.84,40.8,40.82,17300.0,32.0306,32.0463,32.0149,32.0306,17300.0
2014-09-08 15:15:00,40.82,40.85,40.79,40.84,16500.0,32.0306,32.0542,32.0071,32.0463,16500.0
2014-09-08 15:20:00,40.84,40.86,40.79,40.85,18700.0,32.0463,32.062,32.0071,32.0542,18700.0
2014-09-08 15:25:00,40.85,40.89,40.84,40.87,18600.0,32.0542,32.0856,32.0463,32.0699,18600.0
2014-09-08 15:30:00,40.87,40.89,40.81,40.81,18600.0,32.0699,32.0856,32.0228,32.0228,18600.0
2014-09-08 15:35:00,40.82,40.97,40.82,40.93,28300.0,32.0306,32.1483,32.0306,32.1169,28300.0
2014-09-08 15:40:00,40.93,40.97,40.93,40.97,11800.0,32.1169,32.1483,32.1169,32.1483,11800.0
2014-09-08 15:45:00,40.97,41.04,40.96,40.97,43600.0,32.1483,32.2033,32.1405,32.1483,43600.0
2014-09-08 15:50:00,40.97,41.01,40.97,40.98,33600.0,32.1483,32.1797,32.1483,32.1562,33600.0
2014-09-08 15:55:00,40.98,41.0,40.88,40.9,68900.0,32.1562,32.1719,32.0777,32.0934,68900.0
2014-09-09 09:30:00,40.78,40.88,40.65,40.88,18800.0,31.9992,32.0777,31.8972,32.0777,18800.0
2014-09-09 09:35:00,40.88,40.99,40.68,40.93,60800.0,32.0777,32.164,31.9208,32.1169,60800.0
2014-09-09 09:40:00,40.93,40.98,40.82,40.9,16300.0,32.1169,32.1562,32.0306,32.0934,16300.0
2014-09-09 09:45:00,40.9,40.99,40.85,40.91,18900.0,32.0934,32.164,32.0542,32.1013,18900.0
2014-09-09 09:50:00,40.91,40.91,40.78,40.79,7900.0,32.1013,32.1013,31.9992,32.0071,7900.0
2014-09-09 09:55:00,40.8,40.84,40.74,40.8,13700.0,32.0149,32.0463,31.9679,32.0149,13700.0
2014-09-09 10:00:00,40.79,40.85,40.76,40.81,15500.0,32.0071,32.0542,31.9836,32.0228,15500.0
2014-09-09 10:05:00,40.8,40.87,40.8,40.83,12200.0,32.0149,32.0699,32.0149,32.0385,12200.0
2014-09-09 10:10:00,40.84,40.89,40.76,40.89,14100.0,32.0463,32.0856,31.9836,32.0856,14100.0
2014-09-09 10:15:00,40.89,40.89,40.76,40.79,12700.0,32.0856,32.0856,31.9836,32.0071,12700.0
2014-09-09 10:20:00,40.78,40.82,40.76,40.77,11900.0,31.9992,32.0306,31.9836,31.9914,11900.0
2014-09-09 10:25:00,40.77,40.87,40.77,40.87,6500.0,31.9914,32.0699,31.9914,32.0699,6500.0
2014-09-09 10:30:00,40.88,40.91,40.88,40.89,3700.0,32.0777,32.1013,32.0777,32.0856,3700.0
2014-09-09 10:35:00,40.87,40.93,40.82,40.92,38600.0,32.0699,32.1169,32.0306,32.1091,38600.0
2014-09-09 10:40:00,40.91,41.1,40.9,41.1,47000.0,32.1013,32.2503,32.0934,32.2503,47000.0
2014-09-09 10:45:00,41.09,41.16,41.05,41.09,18700.0,32.2425,32.2974,32.2111,32.2425,18700.0
2014-09-09 10:50:00,41.1,41.16,41.08,41.11,7300.0,32.2503,32.2974,32.2347,32.2582,7300.0
2014-09-09 10:55:00,41.11,41.14,41.07,41.09,8900.0,32.2582,32.2817,32.2268,32.2425,8900.0
2014-09-09 11:00:00,41.08,41.1,41.0,41.03,4700.0,32.2347,32.2503,32.1719,32.1954,4700.0
2014-09-09 11:05:00,41.02,41.02,40.95,40.95,5900.0,32.1876,32.1876,32.1326,32.1326,5900.0
2014-09-09 11:10:00,40.96,41.08,40.96,41.05,5200.0,32.1405,32.2347,32.1405,32.2111,5200.0
2014-09-09 11:15:00,41.06,41.08,41.04,41.05,4600.0,32.219,32.2347,32.2033,32.2111,4600.0
2014-09-09 11:20:00,41.04,41.08,41.01,41.02,4600.0,32.2033,32.2347,32.1797,32.1876,4600.0
2014-09-09 11:25:00,41.01,41.08,41.0,41.08,3300.0,32.1797,32.2347,32.1719,32.2347,3300.0
2014-09-09 11:30:00,41.09,41.09,41.01,41.02,4900.0,32.2425,32.2425,32.1797,32.1876,4900.0
2014-09-09 11:35:00,41.01,41.03,40.95,40.96,7100.0,32.1797,32.1954,32.1326,32.1405,7100.0
2014-09-09 11:40:00,40.96,40.99,40.94,40.94,3600.0,32.1405,32.164,32.1248,32.1248,3600.0
2014-09-09 11:45:00,40.95,40.98,40.93,40.94,3600.0,32.1326,32.1562,32.1169,32.1248,3600.0
2014-09-09 11:50:00,40.94,40.95,40.89,40.9,3900.0,32.1248,32.1326,32.0856,32.0934,3900.0
2014-09-09 11:55:00,40.9,40.94,40.9,40.94,3800.0,32.0934,32.1248,32.0934,32.1248,3800.0
2014-09-09 12:00:00,40.93,40.93,40.85,40.86,5400.0,32.1169,32.1169,32.0542,32.062,5400.0
2014-09-09 12:05:00,40.88,40.94,40.88,40.92,4100.0,32.0777,32.1248,32.0777,32.1091,4100.0
2014-09-09 12:10:00,40.91,40.91,40.89,40.91,2900.0,32.1013,32.1013,32.0856,32.1013,2900.0
2014-09-09 12:15:00,40.91,40.91,40.85,40.87,6200.0,32.1013,32.1013,32.0542,32.0699,6200.0
2014-09-09 12:20:00,40.89,40.94,40.89,40.92,5000.0,32.0856,32.1248,32.0856,32.1091,5000.0
2014-09-09 12:25:00,40.93,40.93,40.89,40.92,5000.0,32.1169,32.1169,32.0856,32.1091,5000.0
2014-09-09 12:30:00,40.91,40.94,40.91,40.93,4900.0,32.1013,32.1248,32.1013,32.1169,4900.0
2014-09-09 12:35:00,40.94,40.94,40.89,40.91,3400.0,32.1248,32.1248,32.0856,32.1013,3400.0
2014-09-09 12:40:00,40.91,40.93,40.89,40.92,5100.0,32.1013,32.1169,32.0856,32.1091,5100.0
2014-09-09 12:45:00,40.91,40.94,40.89,40.9,3200.0,32.1013,32.1248,32.0856,32.0934,3200.0
2014-09-09 12:50:00,40.92,40.93,40.82,40.82,6000.0,32.1091,32.1169,32.0306,32.0306,6000.0
2014-09-09 12:55:00,40.82,40.84,40.82,40.82,5700.0,32.0306,32.0463,32.0306,32.0306,5700.0
2014-09-09 13:00:00,40.83,40.87,40.82,40.83,5600.0,32.0385,32.0699,32.0306,32.0385,5600.0
2014-09-09 13:05:00,40.84,40.84,40.78,40.78,9900.0,32.0463,32.0463,31.9992,31.9992,9900.0
2014-09-09 13:10:00,40.78,40.83,40.78,40.79,6700.0,31.9992,32.0385,31.9992,32.0071,6700.0
2014-09-09 13:15:00,40.79,40.94,40.78,40.93,16800.0,32.0071,32.1248,31.9992,32.1169,16800.0
2014-09-09 13:20:00,40.94,40.96,40.9,40.91,5700.0,32.1248,32.1405,32.0934,32.1013,5700.0
2014-09-09 13:25:00,40.94,41.0,40.93,40.96,9900.0,32.1248,32.1719,32.1169,32.1405,9900.0
2014-09-09 13:30:00,40.96,41.03,40.96,41.0,11000.0,32.1405,32.1954,32.1405,32.1719,11000.0
2014-09-09 13:35:00,41.02,41.02,40.94,40.94,19300.0,32.1876,32.1876,32.1248,32.1248,19300.0
2014-09-09 13:40:00,40.95,40.97,40.95,40.97,7800.0,32.1326,32.1483,32.1326,32.1483,7800.0
2014-09-09 13:45:00,40.97,41.06,40.95,41.05,12300.0,32.1483,32.219,32.1326,32.2111,12300.0
2014-09-09 13:50:00,41.07,41.11,41.04,41.11,17100.0,32.2268,32.2582,32.2033,32.2582,17100.0
2014-09-09 13:55:00,41.12,41.15,41.08,41.08,7300.0,32.266,32.2896,32.2347,32.2347,7300.0
2014-09-09 14:00:00,41.08,41.09,41.03,41.03,7500.0,32.2347,32.2425,32.1954,32.1954,7500.0
2014-09-09 14:05:00,41.03,41.04,40.95,40.97,9700.0,32.1954,32.2033,32.1326,32.1483,9700.0
2014-09-09 14:10:00,40.98,40.98,40.93,40.94,15100.0,32.1562,32.1562,32.1169,32.1248,15100.0
2014-09-09 14:15:00,40.93,40.99,40.92,40.97,6200.0,32.1169,32.164,32.1091,32.1483,6200.0
2014-09-09 14:20:00,40.97,40.97,40.84,40.84,17700.0,32.1483,32.1483,32.0463,32.0463,17700.0
2014-09-09 14:25:00,40.83,40.84,40.76,40.78,16400.0,32.0385,32.0463,31.9836,31.9992,16400.0
2014-09-09 14:30:00,40.78,40.79,40.76,40.79,10900.0,31.9992,32.0071,31.9836,32.0071,10900.0
2014-09-09 14:35:00,40.79,40.81,40.76,40.77,11700.0,32.0071,32.0228,31.9836,31.9914,11700.0
2014-09-09 14:40:00,40.79,40.84,40.77,40.79,11000.0,32.0071,32.0463,31.9914,32.0071,11000.0
2014-09-09 14:45:00,40.82,40.83,40.76,40.76,12900.0,32.0306,32.0385,31.9836,31.9836,12900.0
2014-09-09 14:50:00,40.76,40.83,40.76,40.79,18200.0,31.9836,32.0385,31.9836,32.0071,18200.0
2014-09-09 14:55:00,40.8,40.82,40.76,40.78,9700.0,32.0149,32.0306,31.9836,31.9992,9700.0
2014-09-09 15:00:00,40.8,40.8,40.76,40.78,9000.0,32.0149,32.0149,31.9836,31.9992,9000.0
2014-09-09 15:05:00,40.78,40.79,40.76,40.77,30100.0,31.9992,32.0071,31.9836,31.9914,30100.0
2014-09-09 15:10:00,40.77,40.79,40.76,40.78,30700.0,31.9914,32.0071,31.9836,31.9992,30700.0
2014-09-09 15:15:00,40.79,40.8,40.77,40.77,19900.0,32.0071,32.0149,31.9914,31.9914,19900.0
2014-09-09 15:20:00,40.78,40.78,40.68,40.69,30000.0,31.9992,31.9992,31.9208,31.9286,30000.0
2014-09-09 15:25:00,40.69,40.72,40.68,40.7,28000.0,31.9286,31.9522,31.9208,31.9365,28000.0
2014-09-09 15:30:00,40.71,40.71,40.63,40.65,57300.0,31.9443,31.9443,31.8815,31.8972,57300.0
2014-09-09 15:35:00,40.66,40.68,40.56,40.61,56100.0,31.9051,31.9208,31.8266,31.8659,56100.0
2014-09-09 15:40:00,40.62,40.62,40.54,40.59,39900.0,31.8737,31.8737,31.8109,31.8502,39900.0
2014-09-09 15:45:00,40.59,40.62,40.57,40.62,47100.0,31.8502,31.8737,31.8345,31.8737,47100.0
2014-09-09 15:50:00,40.62,40.63,40.56,40.61,35100.0,31.8737,31.8815,31.8266,31.8659,35100.0
2014-09-09 15:55:00,40.6,40.63,40.59,40.61,54400.0,31.858,31.8815,31.8502,31.8659,54400.0
2014-09-10 09:30:00,40.51,40.88,40.48,40.77,24400.0,31.7874,32.0777,31.7638,31.9914,24400.0
2014-09-10 09:35:00,40.81,40.89,40.66,40.76,20900.0,32.0228,32.0856,31.9051,31.9836,20900.0
2014-09-10 09:40:00,40.88,40.89,40.41,40.57,10600.0,32.0777,32.0856,31.7089,31.8345,10600.0
2014-09-10 09:45:00,40.57,40.79,40.47,40.69,7900.0,31.8345,32.0071,31.756,31.9286,7900.0
2014-09-10 09:50:00,40.7,40.7,40.42,40.5,8500.0,31.9365,31.9365,31.7168,31.7795,8500.0
2014-09-10 09:55:00,40.46,40.49,40.38,40.42,20800.0,31.7481,31.7717,31.6854,31.7168,20800.0
2014-09-10 10:00:00,40.43,40.43,40.33,40.33,40800.0,31.7246,31.7246,31.6461,31.6461,40800.0
2014-09-10 10:05:00,40.37,40.58,40.37,40.49,15600.0,31.6775,31.8423,31.6775,31.7717,15600.0
2014-09-10 10:10:00,40.52,40.52,40.37,40.39,47100.0,31.7952,31.7952,31.6775,31.6932,47100.0
2014-09-10 10:15:00,40.41,40.46,40.35,40.37,41100.0,31.7089,31.7481,31.6618,31.6775,41100.0
2014-09-10 10:20:00,40.36,40.6,40.36,40.58,8000.0,31.6697,31.858,31.6697,31.8423,8000.0
2014-09-10 10:25:00,40.59,40.63,40.49,40.49,25300.0,31.8502,31.8815,31.7717,31.7717,25300.0
2014-09-10 10:30:00,40.49,40.49,40.34,40.36,10100.0,31.7717,31.7717,31.654,31.6697,10100.0
2014-09-10 10:35:00,40.35,40.43,40.33,40.35,15400.0,31.6618,31.7246,31.6461,31.6618,15400.0
2014-09-10 10:40:00,40.34,40.43,40.34,40.41,17300.0,31.654,31.7246,31.654,31.7089,17300.0
2014-09-10 10:45:00,40.4,40.47,40.35,40.36,15600.0,31.7011,31.756,31.6618,31.6697,15600.0
2014-09-10 10:50:00,40.35,40.4,40.33,40.34,19500.0,31.6618,31.7011,31.6461,31.654,19500.0
2014-09-10 10:55:00,40.34,40.41,40.33,40.41,23900.0,31.654,31.7089,31.6461,31.7089,23900.0
2014-09-10 11:00:00,40.42,40.59,40.41,40.48,40600.0,31.7168,31.8502,31.7089,31.7638,40600.0
2014-09-10 11:05:00,40.48,40.57,40.47,40.51,24900.0,31.7638,31.8345,31.756,31.7874,24900.0
2014-09-10 11:10:00,40.52,40.62,40.5,40.59,10400.0,31.7952,31.8737,31.7795,31.8502,10400.0
2014-09-10 11:15:00,40.6,40.62,40.54,40.59,14300.0,31.858,31.8737,31.8109,31.8502,14300.0
2014-09-10 11:20:00,40.6,40.61,40.55,40.57,7600.0,31.858,31.8659,31.8188,31.8345,7600.0
2014-09-10 11:25:00,40.57,40.59,40.51,40.57,8100.0,31.8345,31.8502,31.7874,31.8345,8100.0
2014-09-10 11:30:00,40.62,40.63,40.53,40.53,11900.0,31.8737,31.8815,31.8031,31.8031,11900.0
2014-09-10 11:35:00,40.51,40.64,40.51,40.61,10900.0,31.7874,31.8894,31.7874,31.8659,10900.0
2014-09-10 11:40:00,40.61,40.65,40.56,40.62,10000.0,31.8659,31.8972,31.8266,31.8737,10000.0
2014-09-10 11:45:00,40.62,40.62,40.57,40.6,13400.0,31.8737,31.8737,31.8345,31.858,13400.0
2014-09-10 11:50:00,40.59,40.63,40.57,40.59,10100.0,31.8502,31.8815,31.8345,31.8502,10100.0
2014-09-10 11:55:00,40.64,40.66,40.62,40.63,4200.0,31.8894,31.9051,31.8737,31.8815,4200.0
2014-09-10 12:00:00,40.63,40.65,40.59,40.63,7200.0,31.8815,31.8972,31.8502,31.8815,7200.0
2014-09-10 12:05:00,40.63,40.67,40.61,40.66,6300.0,31.8815,31.9129,31.8659,31.9051,6300.0
2014-09-10 12:10:00,40.68,40.7,40.66,40.68,11000.0,31.9208,31.9365,31.9051,31.9208,11000.0
2014-09-10 12:15:00,40.68,40.7,40.64,40.7,14200.0,31.9208,31.9365,31.8894,31.9365,14200.0
2014-09-10 12:20:00,40.7,40.94,40.7,40.9,50400.0,31.9365,32.1248,31.9365,32.0934,50400.0
2014-09-10 12:25:00,40.91,40.91,40.76,40.79,31800.0,32.1013,32.1013,31.9836,32.0071,31800.0
2014-09-10 12:30:00,40.79,40.91,40.73,40.9,30400.0,32.0071,32.1013,31.96,32.0934,30400.0
2014-09-10 12:35:00,40.9,40.91,40.79,40.9,20300.0,32.0934,32.1013,32.0071,32.0934,20300.0
2014-09-10 12:40:00,40.91,40.91,40.77,40.8,41000.0,32.1013,32.1013,31.9914,32.0149,41000.0
2014-09-10 12:45:00,40.8,40.85,40.79,40.85,6500.0,32.0149,32.0542,32.0071,32.0542,6500.0
2014-09-10 12:50:00,40.85,40.87,40.77,40.83,20900.0,32.0542,32.0699,31.9914,32.0385,20900.0
2014-09-10 12:55:00,40.85,40.87,40.84,40.86,4900.0,32.0542,32.0699,32.0463,32.062,4900.0
2014-09-10 13:00:00,40.88,40.9,40.82,40.82,14800.0,32.0777,32.0934,32.0306,32.0306,14800.0
2014-09-10 13:05:00,40.82,40.91,40.82,40.89,13000.0,32.0306,32.1013,32.0306,32.0856,13000.0
2014-09-10 13:10:00,40.9,40.93,40.86,40.86,13100.0,32.0934,32.1169,32.062,32.062,13100.0
2014-09-10 13:15:00,40.85,40.91,40.72,40.72,20800.0,32.0542,32.1013,31.9522,31.9522,20800.0
2014-09-10 13:20:00,40.71,40.76,40.69,40.76,9100.0,31.9443,31.9836,31.9286,31.9836,9100.0
2014-09-10 13:25:00,40.77,40.82,40.76,40.82,5500.0,31.9914,32.0306,31.9836,32.0306,5500.0
2014-09-10 13:30:00,40.83,40.85,40.77,40.77,9500.0,32.0385,32.0542,31.9914,31.9914,9500.0
2014-09-10 13:35:00,40.77,40.78,40.65,40.73,23900.0,31.9914,31.9992,31.8972,31.96,23900.0
2014-09-10 13:40:00,40.74,40.8,40.73,40.74,12100.0,31.9679,32.0149,31.96,31.9679,12100.0
2014-09-10 13:45:00,40.72,40.77,40.7,40.76,5000.0,31.9522,31.9914,31.9365,31.9836,5000.0
2014-09-10 13:50:00,40.77,40.83,40.76,40.83,15300.0,31.9914,32.0385,31.9836,32.0385,15300.0
2014-09-10 13:55:00,40.83,40.85,40.82,40.82,9500.0,32.0385,32.0542,32.0306,32.0306,9500.0
2014-09-10 14:00:00,40.82,40.84,40.82,40.84,8500.0,32.0306,32.0463,32.0306,32.0463,8500.0
2014-09-10 14:05:00,40.84,40.84,40.8,40.83,9700.0,32.0463,32.0463,32.0149,32.0385,9700.0
2014-09-10 14:10:00,40.83,40.84,40.82,40.84,4600.0,32.0385,32.0463,32.0306,32.0463,4600.0
2014-09-10 14:15:00,40.84,40.85,40.83,40.84,11600.0,32.0463,32.0542,32.0385,32.0463,11600.0
2014-09-10 14:20:00,40.84,40.84,40.79,40.8,15400.0,32.0463,32.0463,32.0071,32.0149,15400.0
2014-09-10 14:25:00,40.8,40.82,40.78,40.8,12200.0,32.0149,32.0306,31.9992,32.0149,12200.0
2014-09-10 14:30:00,40.8,40.81,40.76,40.78,13600.0,32.0149,32.0228,31.9836,31.9992,13600.0
2014-09-10 14:35:00,40.79,40.81,40.77,40.77,6900.0,32.0071,32.0228,31.9914,31.9914,6900.0
2014-09-10 14:40:00,40.77,40.79,40.73,40.79,8600.0,31.9914,32.0071,31.96,32.0071,8600.0
2014-09-10 14:45:00,40.79,40.82,40.77,40.82,5200.0,32.0071,32.0306,31.9914,32.0306,5200.0
2014-09-10 14:50:00,40.82,40.85,40.8,40.85,4500.0,32.0306,32.0542,32.0149,32.0542,4500.0
2014-09-10 14:55:00,40.85,40.88,40.79,40.83,9300.0,32.0542,32.0777,32.0071,32.0385,9300.0
2014-09-10 15:00:00,40.83,40.91,40.8,40.91,22400.0,32.0385,32.1013,32.0149,32.1013,22400.0
2014-09-10 15:05:00,40.92,40.94,40.9,40.9,8600.0,32.1091,32.1248,32.0934,32.0934,8600.0
2014-09-10 15:10:00,40.9,40.91,40.88,40.91,11800.0,32.0934,32.1013,32.0777,32.1013,11800.0
2014-09-10 15:15:00,40.91,40.91,40.86,40.86,10500.0,32.1013,32.1013,32.062,32.062,10500.0
2014-09-10 15:20:00,40.88,40.94,40.88,40.94,16500.0,32.0777,32.1248,32.0777,32.1248,16500.0
2014-09-10 15:25:00,40.94,40.96,40.89,40.92,20200.0,32.1248,32.1405,32.0856,32.1091,20200.0
2014-09-10 15:30:00,40.92,40.94,40.88,40.89,21500.0,32.1091,32.1248,32.0777,32.0856,21500.0
2014-09-10 15:35:00,40.89,40.97,40.89,40.94,38400.0,32.0856,32.1483,32.0856,32.1248,38400.0
2014-09-10 15:40:00,40.95,41.06,40.93,41.04,47000.0,32.1326,32.219,32.1169,32.2033,47000.0
2014-09-10 15:45:00,41.06,41.07,40.91,40.94,50200.0,32.219,32.2268,32.1013,32.1248,50200.0
2014-09-10 15:50:00,40.95,40.98,40.92,40.95,45400.0,32.1326,32.1562,32.1091,32.1326,45400.0
2014-09-10 15:55:00,40.95,40.96,40.89,40.92,65800.0,32.1326,32.1405,32.0856,32.1091,65800.0
2014-09-11 09:30:00,40.85,40.85,40.68,40.8,33000.0,32.0542,32.0542,31.9208,32.0149,33000.0
2014-09-11 09:35:00,40.83,40.94,40.64,40.94,30600.0,32.0385,32.1248,31.8894,32.1248,30600.0
2014-09-11 09:40:00,40.9,40.98,40.88,40.95,4500.0,32.0934,32.1562,32.0777,32.1326,4500.0
2014-09-11 09:45:00,40.96,40.96,40.77,40.96,5700.0,32.1405,32.1405,31.9914,32.1405,5700.0
2014-09-11 09:50:00,40.97,41.13,40.91,41.13,11900.0,32.1483,32.2739,32.1013,32.2739,11900.0
2014-09-11 09:55:00,41.13,41.18,41.07,41.13,14500.0,32.2739,32.3131,32.2268,32.2739,14500.0
2014-09-11 10:00:00,41.15,41.17,41.02,41.1,12200.0,32.2896,32.3053,32.1876,32.2503,12200.0
2014-09-11 10:05:00,41.06,41.17,41.05,41.16,14600.0,32.219,32.3053,32.2111,32.2974,14600.0
2014-09-11 10:10:00,41.15,41.2,41.1,41.13,14200.0,32.2896,32.3288,32.2503,32.2739,14200.0
2014-09-11 10:15:00,41.13,41.32,41.13,41.32,26800.0,32.2739,32.423,32.2739,32.423,26800.0
2014-09-11 10:20:00,41.35,41.39,41.28,41.3,23300.0,32.4465,32.4779,32.3916,32.4073,23300.0
2014-09-11 10:25:00,41.3,41.3,41.15,41.18,10000.0,32.4073,32.4073,32.2896,32.3131,10000.0
2014-09-11 10:30:00,41.19,41.19,41.04,41.04,11300.0,32.321,32.321,32.2033,32.2033,11300.0
2014-09-11 10:35:00,41.01,41.12,40.98,41.09,10800.0,32.1797,32.266,32.1562,32.2425,10800.0
2014-09-11 10:40:00,41.08,41.09,40.96,41.03,7000.0,32.2347,32.2425,32.1405,32.1954,7000.0
2014-09-11 10:45:00,40.99,41.19,40.98,41.19,4500.0,32.164,32.321,32.1562,32.321,4500.0
2014-09-11 10:50:00,41.2,41.31,41.18,41.27,4200.0,32.3288,32.4151,32.3131,32.3837,4200.0
2014-09-11 10:55:00,41.27,41.41,41.27,41.39,11100.0,32.3837,32.4936,32.3837,32.4779,11100.0
2014-09-11 11:00:00,41.39,41.52,41.38,41.51,10800.0,32.4779,32.5799,32.4701,32.5721,10800.0
2014-09-11 11:05:00,41.5,41.59,41.49,41.55,25400.0,32.5642,32.6348,32.5564,32.6034,25400.0
2014-09-11 11:10:00,41.53,41.55,41.5,41.55,6000.0,32.5878,32.6034,32.5642,32.6034,6000.0
2014-09-11 11:15:00,41.55,41.64,41.55,41.62,9600.0,32.6034,32.6741,32.6034,32.6584,9600.0
2014-09-11 11:20:00,41.63,41.64,41.55,41.58,12200.0,32.6662,32.6741,32.6034,32.627,12200.0
2014-09-11 11:25:00,41.59,41.6,41.47,41.47,7900.0,32.6348,32.6427,32.5407,32.5407,7900.0
2014-09-11 11:30:00,41.44,41.5,41.42,41.43,8300.0,32.5171,32.5642,32.5014,32.5093,8300.0
2014-09-11 11:35:00,41.45,41.48,41.39,41.48,9100.0,32.525,32.5485,32.4779,32.5485,9100.0
2014-09-11 11:40:00,41.46,41.49,41.43,41.49,17500.0,32.5328,32.5564,32.5093,32.5564,17500.0
2014-09-11 11:45:00,41.49,41.6,41.49,41.6,11400.0,32.5564,32.6427,32.5564,32.6427,11400.0
2014-09-11 11:50:00,41.59,41.63,41.59,41.63,9500.0,32.6348,32.6662,32.6348,32.6662,9500.0
2014-09-11 11:55:00,41.64,41.66,41.62,41.62,7500.0,32.6741,32.6898,32.6584,32.6584,7500.0
2014-09-11 12:00:00,41.64,41.65,41.62,41.64,5700.0,32.6741,32.6819,32.6584,32.6741,5700.0
2014-09-11 12:05:00,41.64,41.64,41.54,41.54,7600.0,32.6741,32.6741,32.5956,32.5956,7600.0
2014-09-11 12:10:00,41.55,41.55,41.52,41.54,4700.0,32.6034,32.6034,32.5799,32.5956,4700.0
2014-09-11 12:15:00,41.52,41.57,41.52,41.57,3700.0,32.5799,32.6191,32.5799,32.6191,3700.0
2014-09-11 12:20:00,41.57,41.58,41.56,41.57,4200.0,32.6191,32.627,32.6113,32.6191,4200.0
2014-09-11 12:25:00,41.57,41.63,41.57,41.62,9000.0,32.6191,32.6662,32.6191,32.6584,9000.0
2014-09-11 12:30:00,41.62,41.62,41.58,41.58,6300.0,32.6584,32.6584,32.627,32.627,6300.0
2014-09-11 12:35:00,41.59,41.6,41.5,41.59,17400.0,32.6348,32.6427,32.5642,32.6348,17400.0
2014-09-11 12:40:00,41.58,41.58,41.52,41.58,53700.0,32.627,32.627,32.5799,32.627,53700.0
2014-09-11 12:45:00,41.58,41.67,41.56,41.62,67300.0,32.627,32.6976,32.6113,32.6584,67300.0
2014-09-11 12:50:00,41.62,41.65,41.6,41.63,21400.0,32.6584,32.6819,32.6427,32.6662,21400.0
2014-09-11 12:55:00,41.63,41.65,41.6,41.62,5800.0,32.6662,32.6819,32.6427,32.6584,5800.0
2014-09-11 13:00:00,41.61,41.75,41.6,41.73,45900.0,32.6505,32.7604,32.6427,32.7447,45900.0
2014-09-11 13:05:00,41.73,41.75,41.72,41.72,6000.0,32.7447,32.7604,32.7368,32.7368,6000.0
2014-09-11 13:10:00,41.73,41.75,41.69,41.69,8900.0,32.7447,32.7604,32.7133,32.7133,8900.0
2014-09-11 13:15:00,41.69,41.7,41.64,41.7,28000.0,32.7133,32.7212,32.6741,32.7212,28000.0
2014-09-11 13:20:00,41.69,41.7,41.49,41.49,68900.0,32.7133,32.7212,32.5564,32.5564,68900.0
2014-09-11 13:25:00,41.49,41.54,41.45,41.54,11300.0,32.5564,32.5956,32.525,32.5956,11300.0
2014-09-11 13:30:00,41.54,41.61,41.54,41.6,8400.0,32.5956,32.6505,32.5956,32.6427,8400.0
2014-09-11 13:35:00,41.59,41.59,41.55,41.55,9600.0,32.6348,32.6348,32.6034,32.6034,9600.0
2014-09-11 13:40:00,41.55,41.65,41.54,41.63,10200.0,32.6034,32.6819,32.5956,32.6662,10200.0
2014-09-11 13:45:00,41.63,41.65,41.62,41.62,4100.0,32.6662,32.6819,32.6584,32.6584,4100.0
2014-09-11 13:50:00,41.63,41.65,41.59,41.59,27200.0,32.6662,32.6819,32.6348,32.6348,27200.0
2014-09-11 13:55:00,41.59,41.62,41.58,41.59,6600.0,32.6348,32.6584,32.627,32.6348,6600.0
2014-09-11 14:00:00,41.6,41.66,41.59,41.64,9300.0,32.6427,32.6898,32.6348,32.6741,9300.0
2014-09-11 14:05:00,41.63,41.64,41.58,41.61,12000.0,32.6662,32.6741,32.627,32.6505,12000.0
2014-09-11 14:10:00,41.61,41.67,41.56,41.59,33000.0,32.6505,32.6976,32.6113,32.6348,33000.0
2014-09-11 14:15:00,41.59,41.61,41.57,41.57,10600.0,32.6348,32.6505,32.6191,32.6191,10600.0
2014-09-11 14:20:00,41.58,41.58,41.5,41.54,88500.0,32.627,32.627,32.5642,32.5956,88500.0
2014-09-11 14:25:00,41.53,41.59,41.53,41.59,34300.0,32.5878,32.6348,32.5878,32.6348,34300.0
2014-09-11 14:30:00,41.6,41.65,41.59,41.62,14700.0,32.6427,32.6819,32.6348,32.6584,14700.0
2014-09-11 14:35:00,41.62,41.63,41.58,41.58,10400.0,32.6584,32.6662,32.627,32.627,10400.0
2014-09-11 14:40:00,41.59,41.62,41.58,41.59,9900.0,32.6348,32.6584,32.627,32.6348,9900.0
2014-09-11 14:45:00,41.6,41.62,41.58,41.61,11600.0,32.6427,32.6584,32.627,32.6505,11600.0
2014-09-11 14:50:00,41.61,41.61,41.57,41.6,9700.0,32.6505,32.6505,32.6191,32.6427,9700.0
2014-09-11 14:55:00,41.6,41.61,41.57,41.58,9800.0,32.6427,32.6505,32.6191,32.627,9800.0
2014-09-11 15:00:00,41.58,41.58,41.5,41.5,21500.0,32.627,32.627,32.5642,32.5642,21500.0
2014-09-11 15:05:00,41.52,41.55,41.51,41.53,13000.0,32.5799,32.6034,32.5721,32.5878,13000.0
2014-09-11 15:10:00,41.53,41.61,41.53,41.6,11200.0,32.5878,32.6505,32.5878,32.6427,11200.0
2014-09-11 15:15:00,41.61,41.61,41.59,41.59,19000.0,32.6505,32.6505,32.6348,32.6348,19000.0
2014-09-11 15:20:00,41.6,41.61,41.6,41.61,13000.0,32.6427,32.6505,32.6427,32.6505,13000.0
2014-09-11 15:25:00,41.62,41.62,41.59,41.59,16300.0,32.6584,32.6584,32.6348,32.6348,16300.0
2014-09-11 15:30:00,41.59,41.6,41.57,41.59,29000.0,32.6348,32.6427,32.6191,32.6348,29000.0
2014-09-11 15:35:00,41.59,41.6,41.56,41.57,36600.0,32.6348,32.6427,32.6113,32.6191,36600.0
2014-09-11 15:40:00,41.56,41.58,41.52,41.53,55000.0,32.6113,32.627,32.5799,32.5878,55000.0
2014-09-11 15:45:00,41.53,41.54,41.49,41.5,99900.0,32.5878,32.5956,32.5564,32.5642,99900.0
2014-09-11 15:50:00,41.5,41.51,41.39,41.4,120200.0,32.5642,32.5721,32.4779,32.4857,120200.0
2014-09-11 15:55:00,41.4,41.51,41.39,41.5,200300.0,32.4857,32.5721,32.4779,32.5642,200300.0
2014-09-12 09:30:00,41.47,41.49,41.25,41.44,31600.0,32.5407,32.5564,32.368,32.5171,31600.0
2014-09-12 09:35:00,41.49,41.56,41.35,41.36,17900.0,32.5564,32.6113,32.4465,32.4544,17900.0
2014-09-12 09:40:00,41.31,41.49,41.26,41.42,24800.0,32.4151,32.5564,32.3759,32.5014,24800.0
2014-09-12 09:45:00,41.45,41.45,41.27,41.39,10100.0,32.525,32.525,32.3837,32.4779,10100.0
2014-09-12 09:50:00,41.43,41.48,41.38,41.48,13100.0,32.5093,32.5485,32.4701,32.5485,13100.0
2014-09-12 09:55:00,41.44,41.49,41.38,41.42,14600.0,32.5171,32.5564,32.4701,32.5014,14600.0
2014-09-12 10:00:00,41.41,41.49,41.26,41.3,15900.0,32.4936,32.5564,32.3759,32.4073,15900.0
2014-09-12 10:05:00,41.3,41.4,41.26,41.37,21000.0,32.4073,32.4857,32.3759,32.4622,21000.0
2014-09-12 10:10:00,41.37,41.43,41.35,41.38,7500.0,32.4622,32.5093,32.4465,32.4701,7500.0
2014-09-12 10:15:00,41.38,41.5,41.33,41.5,8500.0,32.4701,32.5642,32.4308,32.5642,8500.0
2014-09-12 10:20:00,41.51,41.51,41.47,41.48,7600.0,32.5721,32.5721,32.5407,32.5485,7600.0
2014-09-12 10:25:00,41.47,41.5,41.47,41.5,8000.0,32.5407,32.5642,32.5407,32.5642,8000.0
2014-09-12 10:30:00,41.49,41.49,41.4,41.41,11400.0,32.5564,32.5564,32.4857,32.4936,11400.0
2014-09-12 10:35:00,41.43,41.46,41.32,41.34,10900.0,32.5093,32.5328,32.423,32.4387,10900.0
2014-09-12 10:40:00,41.37,41.41,41.35,41.35,14300.0,32.4622,32.4936,32.4465,32.4465,14300.0
2014-09-12 10:45:00,41.33,41.45,41.25,41.45,19600.0,32.4308,32.525,32.368,32.525,19600.0
2014-09-12 10:50:00,41.45,41.51,41.4,41.51,12900.0,32.525,32.5721,32.4857,32.5721,12900.0
2014-09-12 10:55:00,41.48,41.5,41.46,41.48,5000.0,32.5485,32.5642,32.5328,32.5485,5000.0
2014-09-12 11:00:00,41.48,41.49,41.39,41.4,8400.0,32.5485,32.5564,32.4779,32.4857,8400.0
2014-09-12 11:05:00,41.4,41.4,41.32,41.35,11500.0,32.4857,32.4857,32.423,32.4465,11500.0
2014-09-12 11:10:00,41.32,41.36,41.29,41.29,9800.0,32.423,32.4544,32.3994,32.3994,9800.0
2014-09-12 11:15:00,41.29,41.37,41.29,41.34,4500.0,32.3994,32.4622,32.3994,32.4387,4500.0
2014-09-12 11:20:00,41.34,41.35,41.29,41.3,9900.0,32.4387,32.4465,32.3994,32.4073,9900.0
2014-09-12 11:25:00,41.3,41.34,41.29,41.3,10000.0,32.4073,32.4387,32.3994,32.4073,10000.0
2014-09-12 11:30:00,41.29,41.33,41.26,41.31,7600.0,32.3994,32.4308,32.3759,32.4151,7600.0
2014-09-12 11:35:00,41.32,41.37,41.27,41.35,4200.0,32.423,32.4622,32.3837,32.4465,4200.0
2014-09-12 11:40:00,41.36,41.43,41.36,41.43,24000.0,32.4544,32.5093,32.4544,32.5093,24000.0
2014-09-12 11:45:00,41.44,41.47,41.38,41.4,8800.0,32.5171,32.5407,32.4701,32.4857,8800.0
2014-09-12 11:50:00,41.38,41.39,41.32,41.34,3700.0,32.4701,32.4779,32.423,32.4387,3700.0
2014-09-12 11:55:00,41.34,41.39,41.34,41.34,2600.0,32.4387,32.4779,32.4387,32.4387,2600.0
2014-09-12 12:00:00,41.32,41.34,41.29,41.34,3000.0,32.423,32.4387,32.3994,32.4387,3000.0
2014-09-12 12:05:00,41.33,41.38,41.33,41.35,3300.0,32.4308,32.4701,32.4308,32.4465,3300.0
2014-09-12 12:10:00,41.33,41.37,41.3,41.37,5100.0,32.4308,32.4622,32.4073,32.4622,5100.0
2014-09-12 12:15:00,41.39,41.4,41.33,41.33,9100.0,32.4779,32.4857,32.4308,32.4308,9100.0
2014-09-12 12:20:00,41.34,41.38,41.28,41.29,6400.0,32.4387,32.4701,32.3916,32.3994,6400.0
2014-09-12 12:25:00,41.29,41.34,41.29,41.31,5600.0,32.3994,32.4387,32.3994,32.4151,5600.0
2014-09-12 12:30:00,41.32,41.32,41.21,41.22,12000.0,32.423,32.423,32.3367,32.3445,12000.0
2014-09-12 12:35:00,41.23,41.25,41.2,41.22,3600.0,32.3524,32.368,32.3288,32.3445,3600.0
2014-09-12 12:40:00,41.23,41.34,41.22,41.28,23700.0,32.3524,32.4387,32.3445,32.3916,23700.0
2014-09-12 12:45:00,41.29,41.31,41.29,41.29,3500.0,32.3994,32.4151,32.3994,32.3994,3500.0
2014-09-12 12:50:00,41.28,41.28,41.25,41.25,4600.0,32.3916,32.3916,32.368,32.368,4600.0
2014-09-12 12:55:00,41.27,41.32,41.26,41.31,12200.0,32.3837,32.423,32.3759,32.4151,12200.0
2014-09-12 13:00:00,41.32,41.37,41.31,41.36,3400.0,32.423,32.4622,32.4151,32.4544,3400.0
2014-09-12 13:05:00,41.35,41.35,41.25,41.27,10000.0,32.4465,32.4465,32.368,32.3837,10000.0
2014-09-12 13:10:00,41.28,41.28,41.2,41.2,7100.0,32.3916,32.3916,32.3288,32.3288,7100.0
2014-09-12 13:15:00,41.2,41.21,41.17,41.17,6800.0,32.3288,32.3367,32.3053,32.3053,6800.0
2014-09-12 13:20:00,41.17,41.17,41.11,41.12,10100.0,32.3053,32.3053,32.2582,32.266,10100.0
2014-09-12 13:25:00,41.13,41.18,41.13,41.18,3600.0,32.2739,32.3131,32.2739,32.3131,3600.0
2014-09-12 13:30:00,41.15,41.17,41.1,41.1,10000.0,32.2896,32.3053,32.2503,32.2503,10000.0
2014-09-12 13:35:00,41.1,41.15,41.09,41.11,4300.0,32.2503,32.2896,32.2425,32.2582,4300.0
2014-09-12 13:40:00,41.1,41.17,41.07,41.17,6000.0,32.2503,32.3053,32.2268,32.3053,6000.0
2014-09-12 13:45:00,41.17,41.19,41.15,41.17,8400.0,32.3053,32.321,32.2896,32.3053,8400.0
2014-09-12 13:50:00,41.19,41.19,41.15,41.19,3300.0,32.321,32.321,32.2896,32.321,3300.0
2014-09-12 13:55:00,41.18,41.2,41.15,41.2,6800.0,32.3131,32.3288,32.2896,32.3288,6800.0
2014-09-12 14:00:00,41.2,41.22,41.16,41.17,6500.0,32.3288,32.3445,32.2974,32.3053,6500.0
2014-09-12 14:05:00,41.16,41.21,41.15,41.2,9800.0,32.2974,32.3367,32.2896,32.3288,9800.0
2014-09-12 14:10:00,41.21,41.25,41.21,41.21,16600.0,32.3367,32.368,32.3367,32.3367,16600.0
2014-09-12 14:15:00,41.21,41.22,41.16,41.17,13900.0,32.3367,32.3445,32.2974,32.3053,13900.0
2014-09-12 14:20:00,41.17,41.17,41.14,41.17,8400.0,32.3053,32.3053,32.2817,32.3053,8400.0
2014-09-12 14:25:00,41.16,41.17,41.12,41.12,20500.0,32.2974,32.3053,32.266,32.266,20500.0
2014-09-12 14:30:00,41.13,41.13,41.1,41.11,8800.0,32.2739,32.2739,32.2503,32.2582,8800.0
2014-09-12 14:35:00,41.12,41.12,41.07,41.07,7100.0,32.266,32.266,32.2268,32.2268,7100.0
2014-09-12 14:40:00,41.08,41.11,41.05,41.07,8800.0,32.2347,32.2582,32.2111,32.2268,8800.0
2014-09-12 14:45:00,41.08,41.12,41.06,41.12,9300.0,32.2347,32.266,32.219,32.266,9300.0
2014-09-12 14:50:00,41.13,41.13,41.09,41.09,3700.0,32.2739,32.2739,32.2425,32.2425,3700.0
2014-09-12 14:55:00,41.09,41.13,41.08,41.1,5500.0,32.2425,32.2739,32.2347,32.2503,5500.0
2014-09-12 15:00:00,41.09,41.14,41.08,41.13,9300.0,32.2425,32.2817,32.2347,32.2739,9300.0
2014-09-12 15:05:00,41.15,41.23,41.15,41.22,10600.0,32.2896,32.3524,32.2896,32.3445,10600.0
2014-09-12 15:10:00,41.22,41.29,41.2,41.27,13000.0,32.3445,32.3994,32.3288,32.3837,13000.0
2014-09-12 15:15:00,41.27,41.29,41.24,41.28,11000.0,32.3837,32.3994,32.3602,32.3916,11000.0
2014-09-12 15:20:00,41.29,41.3,41.25,41.27,15100.0,32.3994,32.4073,32.368,32.3837,15100.0
2014-09-12 15:25:00,41.27,41.3,41.24,41.28,29600.0,32.3837,32.4073,32.3602,32.3916,29600.0
2014-09-12 15:30:00,41.29,41.3,41.24,41.27,34300.0,32.3994,32.4073,32.3602,32.3837,34300.0
2014-09-12 15:35:00,41.26,41.28,41.24,41.26,17600.0,32.3759,32.3916,32.3602,32.3759,17600.0
2014-09-12 15:40:00,41.26,41.26,41.17,41.19,20200.0,32.3759,32.3759,32.3053,32.321,20200.0
2014-09-12 15:45:00,41.19,41.29,41.16,41.29,30800.0,32.321,32.3994,32.2974,32.3994,30800.0
2014-09-12 15:50:00,41.29,41.29,41.24,41.28,35800.0,32.3994,32.3994,32.3602,32.3916,35800.0
2014-09-12 15:55:00,41.27,41.35,41.27,41.32,72600.0,32.3837,32.4465,32.3837,32.423,72600.0
2014-09-15 09:30:00,41.24,41.4,41.24,41.31,11900.0,32.3602,32.4857,32.3602,32.4151,11900.0
2014-09-15 09:35:00,41.36,41.36,41.27,41.28,10500.0,32.4544,32.4544,32.3837,32.3916,10500.0
2014-09-15 09:40:00,41.26,41.26,41.16,41.18,8200.0,32.3759,32.3759,32.2974,32.3131,8200.0
2014-09-15 09:45:00,41.18,41.25,41.13,41.16,6100.0,32.3131,32.368,32.2739,32.2974,6100.0
2014-09-15 09:50:00,41.2,41.28,41.16,41.18,15800.0,32.3288,32.3916,32.2974,32.3131,15800.0
2014-09-15 09:55:00,41.19,41.2,41.07,41.08,12900.0,32.321,32.3288,32.2268,32.2347,12900.0
2014-09-15 10:00:00,41.06,41.12,41.01,41.12,8400.0,32.219,32.266,32.1797,32.266,8400.0
2014-09-15 10:05:00,41.12,41.17,41.11,41.16,5100.0,32.266,32.3053,32.2582,32.2974,5100.0
2014-09-15 10:10:00,41.16,41.24,41.15,41.19,4900.0,32.2974,32.3602,32.2896,32.321,4900.0
2014-09-15 10:15:00,41.23,41.3,41.21,41.3,4500.0,32.3524,32.4073,32.3367,32.4073,4500.0
2014-09-15 10:20:00,41.32,41.37,41.32,41.36,13300.0,32.423,32.4622,32.423,32.4544,13300.0
2014-09-15 10:25:00,41.36,41.46,41.33,41.43,5600.0,32.4544,32.5328,32.4308,32.5093,5600.0
2014-09-15 10:30:00,41.46,41.46,41.36,41.36,3500.0,32.5328,32.5328,32.4544,32.4544,3500.0
2014-09-15 10:35:00,41.36,41.4,41.35,41.37,8400.0,32.4544,32.4857,32.4465,32.4622,8400.0
2014-09-15 10:40:00,41.4,41.4,41.3,41.31,4900.0,32.4857,32.4857,32.4073,32.4151,4900.0
2014-09-15 10:45:00,41.32,41.34,41.25,41.27,10700.0,32.423,32.4387,32.368,32.3837,10700.0
2014-09-15 10:50:00,41.26,41.3,41.23,41.25,5200.0,32.3759,32.4073,32.3524,32.368,5200.0
2014-09-15 10:55:00,41.24,41.28,41.23,41.27,3200.0,32.3602,32.3916,32.3524,32.3837,3200.0
2014-09-15 11:00:00,41.25,41.26,41.2,41.2,5300.0,32.368,32.3759,32.3288,32.3288,5300.0
2014-09-15 11:05:00,41.2,41.2,41.07,41.08,5700.0,32.3288,32.3288,32.2268,32.2347,5700.0
2014-09-15 11:10:00,41.09,41.19,41.09,41.13,9000.0,32.2425,32.321,32.2425,32.2739,9000.0
2014-09-15 11:15:00,41.14,41.14,41.06,41.06,7800.0,32.2817,32.2817,32.219,32.219,7800.0
2014-09-15 11:20:00,41.06,41.07,41.04,41.04,5900.0,32.219,32.2268,32.2033,32.2033,5900.0
2014-09-15 11:25:00,41.08,41.08,41.01,41.04,5200.0,32.2347,32.2347,32.1797,32.2033,5200.0
2014-09-15 11:30:00,41.02,41.05,41.0,41.03,15900.0,32.1876,32.2111,32.1719,32.1954,15900.0
2014-09-15 11:35:00,41.03,41.07,41.03,41.05,7500.0,32.1954,32.2268,32.1954,32.2111,7500.0
2014-09-15 11:40:00,41.06,41.08,41.04,41.04,7100.0,32.219,32.2347,32.2033,32.2033,7100.0
2014-09-15 11:45:00,41.04,41.07,41.03,41.05,7600.0,32.2033,32.2268,32.1954,32.2111,7600.0
2014-09-15 11:50:00,41.05,41.09,41.03,41.07,5200.0,32.2111,32.2425,32.1954,32.2268,5200.0
2014-09-15 11:55:00,41.08,41.08,41.04,41.05,6200.0,32.2347,32.2347,32.2033,32.2111,6200.0
2014-09-15 12:00:00,41.06,41.06,41.02,41.06,8900.0,32.219,32.219,32.1876,32.219,8900.0
2014-09-15 12:05:00,41.07,41.07,41.02,41.04,4600.0,32.2268,32.2268,32.1876,32.2033,4600.0
2014-09-15 12:10:00,41.05,41.07,41.02,41.03,5400.0,32.2111,32.2268,32.1876,32.1954,5400.0
2014-09-15 12:15:00,41.01,41.03,41.01,41.02,4100.0,32.1797,32.1954,32.1797,32.1876,4100.0
2014-09-15 12:20:00,41.01,41.04,41.0,41.02,7000.0,32.1797,32.2033,32.1719,32.1876,7000.0
2014-09-15 12:25:00,41.04,41.04,41.0,41.01,2700.0,32.2033,32.2033,32.1719,32.1797,2700.0
2014-09-15 12:30:00,41.0,41.02,41.0,41.01,7700.0,32.1719,32.1876,32.1719,32.1797,7700.0
2014-09-15 12:35:00,41.02,41.07,41.02,41.02,6600.0,32.1876,32.2268,32.1876,32.1876,6600.0
2014-09-15 12:40:00,41.03,41.08,41.02,41.08,1800.0,32.1954,32.2347,32.1876,32.2347,1800.0
2014-09-15 12:45:00,41.09,41.1,41.06,41.07,2300.0,32.2425,32.2503,32.219,32.2268,2300.0
2014-09-15 12:50:00,41.05,41.08,41.04,41.07,1300.0,32.2111,32.2347,32.2033,32.2268,1300.0
2014-09-15 12:55:00,41.07,41.08,41.03,41.06,6000.0,32.2268,32.2347,32.1954,32.219,6000.0
2014-09-15 13:00:00,41.08,41.09,41.05,41.07,3900.0,32.2347,32.2425,32.2111,32.2268,3900.0
2014-09-15 13:05:00,41.08,41.09,41.05,41.09,7000.0,32.2347,32.2425,32.2111,32.2425,7000.0
2014-09-15 13:10:00,41.07,41.07,41.04,41.07,3500.0,32.2268,32.2268,32.2033,32.2268,3500.0
2014-09-15 13:15:00,41.07,41.14,41.07,41.12,7700.0,32.2268,32.2817,32.2268,32.266,7700.0
2014-09-15 13:20:00,41.1,41.12,41.08,41.1,5300.0,32.2503,32.266,32.2347,32.2503,5300.0
2014-09-15 13:25:00,41.11,41.14,41.08,41.1,5100.0,32.2582,32.2817,32.2347,32.2503,5100.0
2014-09-15 13:30:00,41.1,41.14,41.1,41.13,5300.0,32.2503,32.2817,32.2503,32.2739,5300.0
2014-09-15 13:35:00,41.1,41.11,41.06,41.08,4500.0,32.2503,32.2582,32.219,32.2347,4500.0
2014-09-15 13:40:00,41.06,41.07,41.02,41.04,2900.0,32.219,32.2268,32.1876,32.2033,2900.0
2014-09-15 13:45:00,41.06,41.07,41.04,41.05,3300.0,32.219,32.2268,32.2033,32.2111,3300.0
2014-09-15 13:50:00,41.05,41.06,41.0,41.0,13400.0,32.2111,32.219,32.1719,32.1719,13400.0
2014-09-15 13:55:00,41.0,41.08,41.0,41.05,21600.0,32.1719,32.2347,32.1719,32.2111,21600.0
2014-09-15 14:00:00,41.05,41.09,41.04,41.08,10600.0,32.2111,32.2425,32.2033,32.2347,10600.0
2014-09-15 14:05:00,41.08,41.09,41.06,41.08,8700.0,32.2347,32.2425,32.219,32.2347,8700.0
2014-09-15 14:10:00,41.07,41.1,41.05,41.05,6100.0,32.2268,32.2503,32.2111,32.2111,6100.0
2014-09-15 14:15:00,41.04,41.06,41.04,41.04,2900.0,32.2033,32.219,32.2033,32.2033,2900.0
2014-09-15 14:20:00,41.06,41.06,41.04,41.06,3400.0,32.219,32.219,32.2033,32.219,3400.0
2014-09-15 14:25:00,41.07,41.13,41.05,41.13,4500.0,32.2268,32.2739,32.2111,32.2739,4500.0
2014-09-15 14:30:00,41.14,41.16,41.13,41.15,6200.0,32.2817,32.2974,32.2739,32.2896,6200.0
2014-09-15 14:35:00,41.16,41.21,41.16,41.2,8000.0,32.2974,32.3367,32.2974,32.3288,8000.0
2014-09-15 14:40:00,41.21,41.21,41.11,41.13,9100.0,32.3367,32.3367,32.2582,32.2739,9100.0
2014-09-15 14:45:00,41.11,41.13,41.08,41.09,7000.0,32.2582,32.2739,32.2347,32.2425,7000.0
2014-09-15 14:50:00,41.12,41.15,41.09,41.1,6700.0,32.266,32.2896,32.2425,32.2503,6700.0
2014-09-15 14:55:00,41.07,41.12,41.07,41.08,3600.0,32.2268,32.266,32.2268,32.2347,3600.0
2014-09-15 15:00:00,41.1,41.15,41.1,41.15,5000.0,32.2503,32.2896,32.2503,32.2896,5000.0
2014-09-15 15:05:00,41.15,41.16,41.11,41.11,6700.0,32.2896,32.2974,32.2582,32.2582,6700.0
2014-09-15 15:10:00,41.1,41.14,41.1,41.12,4800.0,32.2503,32.2817,32.2503,32.266,4800.0
2014-09-15 15:15:00,41.11,41.16,41.1,41.13,6700.0,32.2582,32.2974,32.2503,32.2739,6700.0
2014-09-15 15:20:00,41.14,41.16,41.13,41.16,4900.0,32.2817,32.2974,32.2739,32.2974,4900.0
2014-09-15 15:25:00,41.17,41.18,41.15,41.18,9500.0,32.3053,32.3131,32.2896,32.3131,9500.0
2014-09-15 15:30:00,41.18,41.19,41.15,41.18,12400.0,32.3131,32.321,32.2896,32.3131,12400.0
2014-09-15 15:35:00,41.18,41.2,41.14,41.14,19300.0,32.3131,32.3288,32.2817,32.2817,19300.0
2014-09-15 15:40:00,41.14,41.15,41.09,41.1,18500.0,32.2817,32.2896,32.2425,32.2503,18500.0
2014-09-15 15:45:00,41.1,41.14,41.09,41.1,19800.0,32.2503,32.2817,32.2425,32.2503,19800.0
2014-09-15 15:50:00,41.1,41.11,41.06,41.07,37800.0,32.2503,32.2582,32.219,32.2268,37800.0
2014-09-15 15:55:00,41.08,41.1,41.05,41.09,65400.0,32.2347,32.2503,32.2111,32.2425,65400.0
2014-09-16 09:30:00,40.93,41.1,40.83,41.07,27700.0,32.1169,32.2503,32.0385,32.2268,27700.0
2014-09-16 09:35:00,41.08,41.3,41.08,41.25,10800.0,32.2347,32.4073,32.2347,32.368,10800.0
2014-09-16 09:40:00,41.27,41.49,41.27,41.45,26900.0,32.3837,32.5564,32.3837,32.525,26900.0
2014-09-16 09:45:00,41.43,41.67,41.43,41.6,23700.0,32.5093,32.6976,32.5093,32.6427,23700.0
2014-09-16 09:50:00,41.62,41.79,41.61,41.73,16800.0,32.6584,32.7918,32.6505,32.7447,16800.0
2014-09-16 09:55:00,41.7,41.88,41.64,41.87,27400.0,32.7212,32.8624,32.6741,32.8545,27400.0
2014-09-16 10:00:00,41.89,41.94,41.81,41.91,13700.0,32.8702,32.9095,32.8075,32.8859,13700.0
2014-09-16 10:05:00,41.91,41.93,41.86,41.86,9800.0,32.8859,32.9016,32.8467,32.8467,9800.0
2014-09-16 10:10:00,41.88,41.93,41.84,41.91,12500.0,32.8624,32.9016,32.831,32.8859,12500.0
2014-09-16 10:15:00,41.93,41.94,41.82,41.84,10500.0,32.9016,32.9095,32.8153,32.831,10500.0
2014-09-16 10:20:00,41.82,41.84,41.77,41.8,8300.0,32.8153,32.831,32.7761,32.7996,8300.0
2014-09-16 10:25:00,41.79,41.79,41.68,41.68,8600.0,32.7918,32.7918,32.7055,32.7055,8600.0
2014-09-16 10:30:00,41.69,41.71,41.64,41.64,5900.0,32.7133,32.729,32.6741,32.6741,5900.0
2014-09-16 10:35:00,41.62,41.74,41.62,41.7,9300.0,32.6584,32.7525,32.6584,32.7212,9300.0
2014-09-16 10:40:00,41.71,41.73,41.61,41.63,7100.0,32.729,32.7447,32.6505,32.6662,7100.0
2014-09-16 10:45:00,41.65,41.76,41.64,41.68,9400.0,32.6819,32.7682,32.6741,32.7055,9400.0
2014-09-16 10:50:00,41.68,41.81,41.68,41.79,9100.0,32.7055,32.8075,32.7055,32.7918,9100.0
2014-09-16 10:55:00,41.78,41.8,41.72,41.76,25000.0,32.7839,32.7996,32.7368,32.7682,25000.0
2014-09-16 11:00:00,41.77,41.82,41.75,41.8,10700.0,32.7761,32.8153,32.7604,32.7996,10700.0
2014-09-16 11:05:00,41.79,41.83,41.78,41.79,9200.0,32.7918,32.8232,32.7839,32.7918,9200.0
2014-09-16 11:10:00,41.78,41.83,41.76,41.78,8700.0,32.7839,32.8232,32.7682,32.7839,8700.0
2014-09-16 11:15:00,41.78,41.81,41.74,41.77,12700.0,32.7839,32.8075,32.7525,32.7761,12700.0
2014-09-16 11:20:00,41.78,41.85,41.78,41.84,10600.0,32.7839,32.8389,32.7839,32.831,10600.0
2014-09-16 11:25:00,41.84,41.93,41.8,41.92,17300.0,32.831,32.9016,32.7996,32.8938,17300.0
2014-09-16 11:30:00,41.92,41.96,41.91,41.94,7900.0,32.8938,32.9252,32.8859,32.9095,7900.0
2014-09-16 11:35:00,41.95,41.99,41.92,41.93,11900.0,32.9173,32.9487,32.8938,32.9016,11900.0
2014-09-16 11:40:00,41.94,42.06,41.94,42.05,34500.0,32.9095,33.0036,32.9095,32.9958,34500.0
2014-09-16 11:45:00,42.05,42.09,42.0,42.09,8800.0,32.9958,33.0272,32.9566,33.0272,8800.0
2014-09-16 11:50:00,42.1,42.2,42.1,42.2,8200.0,33.035,33.1135,33.035,33.1135,8200.0
2014-09-16 11:55:00,42.19,42.21,42.14,42.16,11700.0,33.1056,33.1213,33.0664,33.0821,11700.0
2014-09-16 12:00:00,42.17,42.17,42.1,42.17,11700.0,33.09,33.09,33.035,33.09,11700.0
2014-09-16 12:05:00,42.17,42.18,42.14,42.15,7400.0,33.09,33.0978,33.0664,33.0743,7400.0
2014-09-16 12:10:00,42.15,42.18,42.11,42.17,13300.0,33.0743,33.0978,33.0429,33.09,13300.0
2014-09-16 12:15:00,42.17,42.17,42.11,42.15,9100.0,33.09,33.09,33.0429,33.0743,9100.0
2014-09-16 12:20:00,42.16,42.3,42.16,42.3,20600.0,33.0821,33.192,33.0821,33.192,20600.0
2014-09-16 12:25:00,42.29,42.33,42.27,42.31,10800.0,33.1841,33.2155,33.1684,33.1998,10800.0
2014-09-16 12:30:00,42.31,42.35,42.28,42.28,7200.0,33.1998,33.2312,33.1763,33.1763,7200.0
2014-09-16 12:35:00,42.27,42.36,42.27,42.33,10900.0,33.1684,33.239,33.1684,33.2155,10900.0
2014-09-16 12:40:00,42.33,42.38,42.3,42.3,11100.0,33.2155,33.2547,33.192,33.192,11100.0
2014-09-16 12:45:00,42.3,42.3,42.17,42.2,17300.0,33.192,33.192,33.09,33.1135,17300.0
2014-09-16 12:50:00,42.18,42.29,42.16,42.26,13100.0,33.0978,33.1841,33.0821,33.1606,13100.0
2014-09-16 12:55:00,42.28,42.28,42.16,42.17,8400.0,33.1763,33.1763,33.0821,33.09,8400.0
2014-09-16 13:00:00,42.18,42.21,42.18,42.21,6100.0,33.0978,33.1213,33.0978,33.1213,6100.0
2014-09-16 13:05:00,42.21,42.24,42.17,42.18,8800.0,33.1213,33.1449,33.09,33.0978,8800.0
2014-09-16 13:10:00,42.19,42.19,42.14,42.15,3600.0,33.1056,33.1056,33.0664,33.0743,3600.0
2014-09-16 13:15:00,42.14,42.16,42.13,42.15,13300.0,33.0664,33.0821,33.0586,33.0743,13300.0
2014-09-16 13:20:00,42.15,42.21,42.13,42.18,8500.0,33.0743,33.1213,33.0586,33.0978,8500.0
2014-09-16 13:25:00,42.19,42.19,42.16,42.17,3400.0,33.1056,33.1056,33.0821,33.09,3400.0
2014-09-16 13:30:00,42.18,42.21,42.17,42.2,5800.0,33.0978,33.1213,33.09,33.1135,5800.0
2014-09-16 13:35:00,42.19,42.22,42.14,42.22,12100.0,33.1056,33.1292,33.0664,33.1292,12100.0
2014-09-16 13:40:00,42.21,42.24,42.21,42.21,4300.0,33.1213,33.1449,33.1213,33.1213,4300.0
2014-09-16 13:45:00,42.2,42.24,42.19,42.23,3800.0,33.1135,33.1449,33.1056,33.137,3800.0
2014-09-16 13:50:00,42.22,42.22,42.17,42.18,5300.0,33.1292,33.1292,33.09,33.0978,5300.0
2014-09-16 13:55:00,42.19,42.19,42.11,42.13,6700.0,33.1056,33.1056,33.0429,33.0586,6700.0
2014-09-16 14:00:00,42.12,42.13,42.08,42.11,9800.0,33.0507,33.0586,33.0193,33.0429,9800.0
2014-09-16 14:05:00,42.12,42.16,42.11,42.11,11500.0,33.0507,33.0821,33.0429,33.0429,11500.0
2014-09-16 14:10:00,42.12,42.16,42.09,42.11,37100.0,33.0507,33.0821,33.0272,33.0429,37100.0
2014-09-16 14:15:00,42.11,42.12,41.98,41.98,9700.0,33.0429,33.0507,32.9409,32.9409,9700.0
2014-09-16 14:20:00,41.99,42.01,41.97,41.99,13600.0,32.9487,32.9644,32.933,32.9487,13600.0
2014-09-16 14:25:00,42.0,42.01,41.97,42.0,12100.0,32.9566,32.9644,32.933,32.9566,12100.0
2014-09-16 14:30:00,42.0,42.01,41.97,42.0,10600.0,32.9566,32.9644,32.933,32.9566,10600.0
2014-09-16 14:35:00,42.0,42.0,41.92,41.94,11500.0,32.9566,32.9566,32.8938,32.9095,11500.0
2014-09-16 14:40:00,41.94,41.94,41.88,41.88,6000.0,32.9095,32.9095,32.8624,32.8624,6000.0
2014-09-16 14:45:00,41.89,41.9,41.86,41.89,9300.0,32.8702,32.8781,32.8467,32.8702,9300.0
2014-09-16 14:50:00,41.9,41.9,41.79,41.81,11500.0,32.8781,32.8781,32.7918,32.8075,11500.0
2014-09-16 14:55:00,41.81,41.84,41.79,41.8,8000.0,32.8075,32.831,32.7918,32.7996,8000.0
2014-09-16 15:00:00,41.79,41.8,41.77,41.8,11100.0,32.7918,32.7996,32.7761,32.7996,11100.0
2014-09-16 15:05:00,41.79,41.87,41.78,41.85,21400.0,32.7918,32.8545,32.7839,32.8389,21400.0
2014-09-16 15:10:00,41.84,41.85,41.83,41.85,11500.0,32.831,32.8389,32.8232,32.8389,11500.0
2014-09-16 15:15:00,41.84,41.87,41.84,41.84,17100.0,32.831,32.8545,32.831,32.831,17100.0
2014-09-16 15:20:00,41.85,41.85,41.83,41.85,12100.0,32.8389,32.8389,32.8232,32.8389,12100.0
2014-09-16 15:25:00,41.86,41.86,41.69,41.71,22100.0,32.8467,32.8467,32.7133,32.729,22100.0
2014-09-16 15:30:00,41.71,41.8,41.71,41.76,27400.0,32.729,32.7996,32.729,32.7682,27400.0
2014-09-16 15:35:00,41.76,41.79,41.74,41.77,24200.0,32.7682,32.7918,32.7525,32.7761,24200.0
2014-09-16 15:40:00,41.77,41.79,41.75,41.76,30200.0,32.7761,32.7918,32.7604,32.7682,30200.0
2014-09-16 15:45:00,41.76,41.81,41.76,41.77,42900.0,32.7682,32.8075,32.7682,32.7761,42900.0
2014-09-16 15:50:00,41.77,41.78,41.69,41.73,48300.0,32.7761,32.7839,32.7133,32.7447,48300.0
2014-09-16 15:55:00,41.72,41.79,41.7,41.76,74500.0,32.7368,32.7918,32.7212,32.7682,74500.0
2014-09-17 09:30:00,41.67,41.8,41.61,41.78,21500.0,32.6976,32.7996,32.6505,32.7839,21500.0
2014-09-17 09:35:00,41.78,41.83,41.63,41.65,8100.0,32.7839,32.8232,32.6662,32.6819,8100.0
2014-09-17 09:40:00,41.65,41.67,41.44,41.61,15300.0,32.6819,32.6976,32.5171,32.6505,15300.0
2014-09-17 09:45:00,41.63,41.7,41.62,41.7,13400.0,32.6662,32.7212,32.6584,32.7212,13400.0
2014-09-17 09:50:00,41.7,41.74,41.66,41.71,8800.0,32.7212,32.7525,32.6898,32.729,8800.0
2014-09-17 09:55:00,41.69,41.82,41.67,41.81,12500.0,32.7133,32.8153,32.6976,32.8075,12500.0
2014-09-17 10:00:00,41.82,41.92,41.81,41.9,8300.0,32.8153,32.8938,32.8075,32.8781,8300.0
2014-09-17 10:05:00,41.91,41.97,41.9,41.91,9400.0,32.8859,32.933,32.8781,32.8859,9400.0
2014-09-17 10:10:00,41.89,41.89,41.77,41.78,8400.0,32.8702,32.8702,32.7761,32.7839,8400.0
2014-09-17 10:15:00,41.79,41.88,41.79,41.88,4700.0,32.7918,32.8624,32.7918,32.8624,4700.0
2014-09-17 10:20:00,41.88,41.9,41.85,41.87,4800.0,32.8624,32.8781,32.8389,32.8545,4800.0
2014-09-17 10:25:00,41.87,41.93,41.87,41.93,2500.0,32.8545,32.9016,32.8545,32.9016,2500.0
2014-09-17 10:30:00,41.98,41.98,41.96,41.96,1900.0,32.9409,32.9409,32.9252,32.9252,1900.0
2014-09-17 10:35:00,41.93,41.95,41.89,41.91,3800.0,32.9016,32.9173,32.8702,32.8859,3800.0
2014-09-17 10:40:00,41.93,41.93,41.85,41.85,10600.0,32.9016,32.9016,32.8389,32.8389,10600.0
2014-09-17 10:45:00,41.84,41.87,41.84,41.85,2400.0,32.831,32.8545,32.831,32.8389,2400.0
2014-09-17 10:50:00,41.85,41.85,41.76,41.82,4500.0,32.8389,32.8389,32.7682,32.8153,4500.0
2014-09-17 10:55:00,41.78,41.78,41.71,41.72,5000.0,32.7839,32.7839,32.729,32.7368,5000.0
2014-09-17 11:00:00,41.76,41.85,41.75,41.84,3900.0,32.7682,32.8389,32.7604,32.831,3900.0
2014-09-17 11:05:00,41.85,41.88,41.79,41.8,5600.0,32.8389,32.8624,32.7918,32.7996,5600.0
2014-09-17 11:10:00,41.8,41.8,41.69,41.69,2800.0,32.7996,32.7996,32.7133,32.7133,2800.0
2014-09-17 11:15:00,41.7,41.76,41.66,41.67,19200.0,32.7212,32.7682,32.6898,32.6976,19200.0
2014-09-17 11:20:00,41.66,41.7,41.64,41.7,5600.0,32.6898,32.7212,32.6741,32.7212,5600.0
2014-09-17 11:25:00,41.68,41.79,41.68,41.76,5600.0,32.7055,32.7918,32.7055,32.7682,5600.0
2014-09-17 11:30:00,41.77,41.89,41.77,41.82,26600.0,32.7761,32.8702,32.7761,32.8153,26600.0
2014-09-17 11:35:00,41.82,41.96,41.8,41.96,9100.0,32.8153,32.9252,32.7996,32.9252,9100.0
2014-09-17 11:40:00,41.95,41.95,41.88,41.88,5800.0,32.9173,32.9173,32.8624,32.8624,5800.0
2014-09-17 11:45:00,41.88,41.9,41.81,41.81,9100.0,32.8624,32.8781,32.8075,32.8075,9100.0
2014-09-17 11:50:00,41.81,41.9,41.8,41.9,14300.0,32.8075,32.8781,32.7996,32.8781,14300.0
2014-09-17 11:55:00,41.9,41.9,41.86,41.86,1900.0,32.8781,32.8781,32.8467,32.8467,1900.0
2014-09-17 12:00:00,41.86,41.88,41.86,41.88,2600.0,32.8467,32.8624,32.8467,32.8624,2600.0
2014-09-17 12:05:00,41.88,41.91,41.88,41.91,2900.0,32.8624,32.8859,32.8624,32.8859,2900.0
2014-09-17 12:10:00,41.91,41.96,41.9,41.94,4100.0,32.8859,32.9252,32.8781,32.9095,4100.0
2014-09-17 12:15:00,41.95,41.98,41.95,41.98,11900.0,32.9173,32.9409,32.9173,32.9409,11900.0
2014-09-17 12:20:00,41.97,41.98,41.83,41.83,6700.0,32.933,32.9409,32.8232,32.8232,6700.0
2014-09-17 12:25:00,41.83,41.86,41.79,41.79,4900.0,32.8232,32.8467,32.7918,32.7918,4900.0
2014-09-17 12:30:00,41.78,41.78,41.71,41.73,13200.0,32.7839,32.7839,32.729,32.7447,13200.0
2014-09-17 12:35:00,41.73,41.75,41.69,41.69,20800.0,32.7447,32.7604,32.7133,32.7133,20800.0
2014-09-17 12:40:00,41.74,41.74,41.67,41.7,6600.0,32.7525,32.7525,32.6976,32.7212,6600.0
2014-09-17 12:45:00,41.69,41.69,41.64,41.64,2800.0,32.7133,32.7133,32.6741,32.6741,2800.0
2014-09-17 12:50:00,41.64,41.65,41.63,41.65,2700.0,32.6741,32.6819,32.6662,32.6819,2700.0
2014-09-17 12:55:00,41.64,41.64,41.55,41.58,13600.0,32.6741,32.6741,32.6034,32.627,13600.0
2014-09-17 13:00:00,41.57,41.57,41.53,41.55,5800.0,32.6191,32.6191,32.5878,32.6034,5800.0
2014-09-17 13:05:00,41.55,41.57,41.53,41.54,4100.0,32.6034,32.6191,32.5878,32.5956,4100.0
2014-09-17 13:10:00,41.55,41.59,41.55,41.57,3900.0,32.6034,32.6348,32.6034,32.6191,3900.0
2014-09-17 13:15:00,41.55,41.55,41.51,41.51,2700.0,32.6034,32.6034,32.5721,32.5721,2700.0
2014-09-17 13:20:00,41.52,41.53,41.46,41.46,8200.0,32.5799,32.5878,32.5328,32.5328,8200.0
2014-09-17 13:25:00,41.46,41.46,41.43,41.45,4600.0,32.5328,32.5328,32.5093,32.525,4600.0
2014-09-17 13:30:00,41.44,41.45,41.33,41.33,18900.0,32.5171,32.525,32.4308,32.4308,18900.0
2014-09-17 13:35:00,41.34,41.36,41.33,41.33,6700.0,32.4387,32.4544,32.4308,32.4308,6700.0
2014-09-17 13:40:00,41.34,41.38,41.33,41.35,9000.0,32.4387,32.4701,32.4308,32.4465,9000.0
2014-09-17 13:45:00,41.35,41.36,41.33,41.34,3200.0,32.4465,32.4544,32.4308,32.4387,3200.0
2014-09-17 13:50:00,41.34,41.43,41.34,41.43,14500.0,32.4387,32.5093,32.4387,32.5093,14500.0
2014-09-17 13:55:00,41.46,41.6,41.45,41.6,22600.0,32.5328,32.6427,32.525,32.6427,22600.0
2014-09-17 14:00:00,41.6,41.6,41.3,41.3,14000.0,32.6427,32.6427,32.4073,32.4073,14000.0
2014-09-17 14:05:00,41.3,41.45,41.3,41.41,20600.0,32.4073,32.525,32.4073,32.4936,20600.0
2014-09-17 14:10:00,41.42,41.63,41.42,41.63,8400.0,32.5014,32.6662,32.5014,32.6662,8400.0
2014-09-17 14:15:00,41.63,41.63,41.55,41.62,14400.0,32.6662,32.6662,32.6034,32.6584,14400.0
2014-09-17 14:20:00,41.61,41.64,41.59,41.64,4500.0,32.6505,32.6741,32.6348,32.6741,4500.0
2014-09-17 14:25:00,41.64,41.67,41.6,41.65,5500.0,32.6741,32.6976,32.6427,32.6819,5500.0
2014-09-17 14:30:00,41.63,41.64,41.55,41.55,8900.0,32.6662,32.6741,32.6034,32.6034,8900.0
2014-09-17 14:35:00,41.54,41.54,41.46,41.48,6200.0,32.5956,32.5956,32.5328,32.5485,6200.0
2014-09-17 14:40:00,41.47,41.52,41.37,41.38,8600.0,32.5407,32.5799,32.4622,32.4701,8600.0
2014-09-17 14:45:00,41.37,41.39,41.3,41.39,7600.0,32.4622,32.4779,32.4073,32.4779,7600.0
2014-09-17 14:50:00,41.4,41.44,41.37,41.44,5400.0,32.4857,32.5171,32.4622,32.5171,5400.0
2014-09-17 14:55:00,41.45,41.46,41.39,41.45,3400.0,32.525,32.5328,32.4779,32.525,3400.0
2014-09-17 15:00:00,41.44,41.51,41.42,41.51,4900.0,32.5171,32.5721,32.5014,32.5721,4900.0
2014-09-17 15:05:00,41.52,41.56,41.52,41.53,5900.0,32.5799,32.6113,32.5799,32.5878,5900.0
2014-09-17 15:10:00,41.54,41.54,41.46,41.46,16600.0,32.5956,32.5956,32.5328,32.5328,16600.0
2014-09-17 15:15:00,41.46,41.47,41.3,41.3,19700.0,32.5328,32.5407,32.4073,32.4073,19700.0
2014-09-17 15:20:00,41.3,41.31,41.24,41.24,23200.0,32.4073,32.4151,32.3602,32.3602,23200.0
2014-09-17 15:25:00,41.24,41.32,41.23,41.32,21100.0,32.3602,32.423,32.3524,32.423,21100.0
2014-09-17 15:30:00,41.32,41.38,41.32,41.32,27200.0,32.423,32.4701,32.423,32.423,27200.0
2014-09-17 15:35:00,41.32,41.37,41.26,41.27,24900.0,32.423,32.4622,32.3759,32.3837,24900.0
2014-09-17 15:40:00,41.28,41.43,41.27,41.41,45000.0,32.3916,32.5093,32.3837,32.4936,45000.0
2014-09-17 15:45:00,41.41,41.44,41.29,41.3,73700.0,32.4936,32.5171,32.3994,32.4073,73700.0
2014-09-17 15:50:00,41.3,41.31,41.24,41.24,52800.0,32.4073,32.4151,32.3602,32.3602,52800.0
2014-09-17 15:55:00,41.25,41.35,41.21,41.32,103600.0,32.368,32.4465,32.3367,32.423,103600.0
2014-09-18 09:30:00,41.36,41.36,41.22,41.25,17600.0,32.4544,32.4544,32.3445,32.368,17600.0
2014-09-18 09:35:00,41.26,41.26,41.06,41.09,18800.0,32.3759,32.3759,32.219,32.2425,18800.0
2014-09-18 09:40:00,41.12,41.23,41.12,41.21,6700.0,32.266,32.3524,32.266,32.3367,6700.0
2014-09-18 09:45:00,41.26,41.33,41.19,41.25,24400.0,32.3759,32.4308,32.321,32.368,24400.0
2014-09-18 09:50:00,41.24,41.26,41.13,41.18,23400.0,32.3602,32.3759,32.2739,32.3131,23400.0
2014-09-18 09:55:00,41.21,41.22,41.04,41.08,31200.0,32.3367,32.3445,32.2033,32.2347,31200.0
2014-09-18 10:00:00,41.08,41.41,41.05,41.4,30300.0,32.2347,32.4936,32.2111,32.4857,30300.0
2014-09-18 10:05:00,41.42,41.42,41.26,41.29,24000.0,32.5014,32.5014,32.3759,32.3994,24000.0
2014-09-18 10:10:00,41.3,41.37,41.27,41.33,21000.0,32.4073,32.4622,32.3837,32.4308,21000.0
2014-09-18 10:15:00,41.33,41.35,41.06,41.1,41900.0,32.4308,32.4465,32.219,32.2503,41900.0
2014-09-18 10:20:00,41.1,41.18,41.1,41.12,23100.0,32.2503,32.3131,32.2503,32.266,23100.0
2014-09-18 10:25:00,41.12,41.12,40.9,40.94,28700.0,32.266,32.266,32.0934,32.1248,28700.0
2014-09-18 10:30:00,40.95,41.03,40.95,41.02,36100.0,32.1326,32.1954,32.1326,32.1876,36100.0
2014-09-18 10:35:00,41.04,41.05,40.98,41.01,35500.0,32.2033,32.2111,32.1562,32.1797,35500.0
2014-09-18 10:40:00,41.01,41.02,40.99,41.0,19400.0,32.1797,32.1876,32.164,32.1719,19400.0
2014-09-18 10:45:00,41.01,41.04,40.99,41.0,37000.0,32.1797,32.2033,32.164,32.1719,37000.0
2014-09-18 10:50:00,40.99,41.01,40.98,41.0,13800.0,32.164,32.1797,32.1562,32.1719,13800.0
2014-09-18 10:55:00,41.0,41.0,40.91,40.92,12500.0,32.1719,32.1719,32.1013,32.1091,12500.0
2014-09-18 11:00:00,40.92,41.0,40.91,40.99,15500.0,32.1091,32.1719,32.1013,32.164,15500.0
2014-09-18 11:05:00,41.0,41.0,40.97,40.98,15000.0,32.1719,32.1719,32.1483,32.1562,15000.0
2014-09-18 11:10:00,41.0,41.01,40.96,41.0,25600.0,32.1719,32.1797,32.1405,32.1719,25600.0
2014-09-18 11:15:00,41.0,41.0,40.95,40.95,12400.0,32.1719,32.1719,32.1326,32.1326,12400.0
2014-09-18 11:20:00,40.95,41.02,40.91,40.99,22500.0,32.1326,32.1876,32.1013,32.164,22500.0
2014-09-18 11:25:00,40.99,40.99,40.89,40.9,31000.0,32.164,32.164,32.0856,32.0934,31000.0
2014-09-18 11:30:00,40.89,40.9,40.76,40.84,67800.0,32.0856,32.0934,31.9836,32.0463,67800.0
2014-09-18 11:35:00,40.84,40.98,40.83,40.98,21400.0,32.0463,32.1562,32.0385,32.1562,21400.0
2014-09-18 11:40:00,40.98,41.01,40.96,40.99,16200.0,32.1562,32.1797,32.1405,32.164,16200.0
2014-09-18 11:45:00,40.99,40.99,40.94,40.95,10700.0,32.164,32.164,32.1248,32.1326,10700.0
2014-09-18 11:50:00,40.94,40.94,40.86,40.86,12800.0,32.1248,32.1248,32.062,32.062,12800.0
2014-09-18 11:55:00,40.86,40.9,40.86,40.9,8100.0,32.062,32.0934,32.062,32.0934,8100.0
2014-09-18 12:00:00,40.9,40.92,40.89,40.91,13400.0,32.0934,32.1091,32.0856,32.1013,13400.0
2014-09-18 12:05:00,40.92,40.93,40.87,40.87,12100.0,32.1091,32.1169,32.0699,32.0699,12100.0
2014-09-18 12:10:00,40.87,40.89,40.85,40.87,7800.0,32.0699,32.0856,32.0542,32.0699,7800.0
2014-09-18 12:15:00,40.86,40.91,40.86,40.91,8400.0,32.062,32.1013,32.062,32.1013,8400.0
2014-09-18 12:20:00,40.91,40.91,40.88,40.9,8400.0,32.1013,32.1013,32.0777,32.0934,8400.0
2014-09-18 12:25:00,40.91,40.91,40.89,40.89,7300.0,32.1013,32.1013,32.0856,32.0856,7300.0
2014-09-18 12:30:00,40.88,40.9,40.88,40.88,10200.0,32.0777,32.0934,32.0777,32.0777,10200.0
2014-09-18 12:35:00,40.89,40.91,40.88,40.91,9700.0,32.0856,32.1013,32.0777,32.1013,9700.0
2014-09-18 12:40:00,40.91,40.91,40.88,40.88,7300.0,32.1013,32.1013,32.0777,32.0777,7300.0
2014-09-18 12:45:00,40.87,40.91,40.86,40.86,9400.0,32.0699,32.1013,32.062,32.062,9400.0
2014-09-18 12:50:00,40.87,40.9,40.85,40.86,12300.0,32.0699,32.0934,32.0542,32.062,12300.0
2014-09-18 12:55:00,40.87,40.9,40.87,40.9,6500.0,32.0699,32.0934,32.0699,32.0934,6500.0
2014-09-18 13:00:00,40.9,40.92,40.89,40.9,16600.0,32.0934,32.1091,32.0856,32.0934,16600.0
2014-09-18 13:05:00,40.89,40.92,40.89,40.91,11600.0,32.0856,32.1091,32.0856,32.1013,11600.0
2014-09-18 13:10:00,40.91,40.91,40.89,40.89,7800.0,32.1013,32.1013,32.0856,32.0856,7800.0
2014-09-18 13:15:00,40.9,40.95,40.9,40.94,11600.0,32.0934,32.1326,32.0934,32.1248,11600.0
2014-09-18 13:20:00,40.94,40.95,40.91,40.92,14700.0,32.1248,32.1326,32.1013,32.1091,14700.0
2014-09-18 13:25:00,40.91,40.94,40.88,40.89,11400.0,32.1013,32.1248,32.0777,32.0856,11400.0
2014-09-18 13:30:00,40.88,40.89,40.86,40.87,7600.0,32.0777,32.0856,32.062,32.0699,7600.0
2014-09-18 13:35:00,40.87,40.91,40.86,40.91,11900.0,32.0699,32.1013,32.062,32.1013,11900.0
2014-09-18 13:40:00,40.91,40.94,40.91,40.94,5600.0,32.1013,32.1248,32.1013,32.1248,5600.0
2014-09-18 13:45:00,40.94,40.98,40.93,40.98,12600.0,32.1248,32.1562,32.1169,32.1562,12600.0
2014-09-18 13:50:00,40.98,40.98,40.94,40.94,12900.0,32.1562,32.1562,32.1248,32.1248,12900.0
2014-09-18 13:55:00,40.94,41.0,40.94,41.0,9600.0,32.1248,32.1719,32.1248,32.1719,9600.0
2014-09-18 14:00:00,41.0,41.0,40.96,40.96,16300.0,32.1719,32.1719,32.1405,32.1405,16300.0
2014-09-18 14:05:00,40.97,41.01,40.95,40.96,15300.0,32.1483,32.1797,32.1326,32.1405,15300.0
2014-09-18 14:10:00,40.97,41.0,40.97,41.0,4900.0,32.1483,32.1719,32.1483,32.1719,4900.0
2014-09-18 14:15:00,40.99,41.0,40.97,40.97,6200.0,32.164,32.1719,32.1483,32.1483,6200.0
2014-09-18 14:20:00,40.97,40.97,40.93,40.95,9400.0,32.1483,32.1483,32.1169,32.1326,9400.0
2014-09-18 14:25:00,40.94,40.94,40.9,40.9,12200.0,32.1248,32.1248,32.0934,32.0934,12200.0
2014-09-18 14:30:00,40.9,40.9,40.77,40.8,20800.0,32.0934,32.0934,31.9914,32.0149,20800.0
2014-09-18 14:35:00,40.8,40.82,40.79,40.8,23600.0,32.0149,32.0306,32.0071,32.0149,23600.0
2014-09-18 14:40:00,40.8,40.82,40.79,40.79,17000.0,32.0149,32.0306,32.0071,32.0071,17000.0
2014-09-18 14:45:00,40.8,40.8,40.7,40.73,19900.0,32.0149,32.0149,31.9365,31.96,19900.0
2014-09-18 14:50:00,40.73,40.76,40.73,40.75,16800.0,31.96,31.9836,31.96,31.9757,16800.0
2014-09-18 14:55:00,40.76,40.78,40.74,40.75,24600.0,31.9836,31.9992,31.9679,31.9757,24600.0
2014-09-18 15:00:00,40.74,40.74,40.69,40.73,26400.0,31.9679,31.9679,31.9286,31.96,26400.0
2014-09-18 15:05:00,40.72,40.75,40.71,40.73,28700.0,31.9522,31.9757,31.9443,31.96,28700.0
2014-09-18 15:10:00,40.73,40.76,40.72,40.75,21000.0,31.96,31.9836,31.9522,31.9757,21000.0
2014-09-18 15:15:00,40.74,40.75,40.71,40.73,30300.0,31.9679,31.9757,31.9443,31.96,30300.0
2014-09-18 15:20:00,40.72,40.74,40.69,40.7,30300.0,31.9522,31.9679,31.9286,31.9365,30300.0
2014-09-18 15:25:00,40.71,40.85,40.71,40.82,79600.0,31.9443,32.0542,31.9443,32.0306,79600.0
2014-09-18 15:30:00,40.81,40.82,40.76,40.76,43900.0,32.0228,32.0306,31.9836,31.9836,43900.0
2014-09-18 15:35:00,40.77,40.79,40.71,40.73,56200.0,31.9914,32.0071,31.9443,31.96,56200.0
2014-09-18 15:40:00,40.72,40.73,40.58,40.59,78800.0,31.9522,31.96,31.8423,31.8502,78800.0
2014-09-18 15:45:00,40.59,40.61,40.5,40.55,118900.0,31.8502,31.8659,31.7795,31.8188,118900.0
2014-09-18 15:50:00,40.55,40.57,40.46,40.46,172900.0,31.8188,31.8345,31.7481,31.7481,172900.0
2014-09-18 15:55:00,40.45,40.56,40.45,40.5,255500.0,31.7403,31.8266,31.7403,31.7795,255500.0
2014-09-19 09:30:00,40.8,40.9,40.38,40.48,107500.0,32.0149,32.0934,31.6854,31.7638,107500.0
2014-09-19 09:35:00,40.47,40.48,39.96,40.01,81900.0,31.756,31.7638,31.3558,31.395,81900.0
2014-09-19 09:40:00,40.02,40.08,39.97,40.02,61600.0,31.4029,31.45,31.3637,31.4029,61600.0
2014-09-19 09:45:00,40.02,40.04,39.94,40.02,29800.0,31.4029,31.4186,31.3401,31.4029,29800.0
2014-09-19 09:50:00,40.03,40.19,40.03,40.19,25900.0,31.4107,31.5363,31.4107,31.5363,25900.0
2014-09-19 09:55:00,40.19,40.28,40.17,40.26,40100.0,31.5363,31.6069,31.5206,31.5912,40100.0
2014-09-19 10:00:00,40.28,40.42,40.27,40.4,52900.0,31.6069,31.7168,31.5991,31.7011,52900.0
2014-09-19 10:05:00,40.38,40.41,40.21,40.21,18300.0,31.6854,31.7089,31.552,31.552,18300.0
2014-09-19 10:10:00,40.23,40.28,40.15,40.25,16900.0,31.5677,31.6069,31.5049,31.5834,16900.0
2014-09-19 10:15:00,40.25,40.28,40.21,40.26,22500.0,31.5834,31.6069,31.552,31.5912,22500.0
2014-09-19 10:20:00,40.25,40.25,40.16,40.17,27400.0,31.5834,31.5834,31.5127,31.5206,27400.0
2014-09-19 10:25:00,40.16,40.16,40.06,40.09,19000.0,31.5127,31.5127,31.4343,31.4578,19000.0
2014-09-19 10:30:00,40.11,40.15,40.05,40.13,23200.0,31.4735,31.5049,31.4264,31.4892,23200.0
2014-09-19 10:35:00,40.12,40.13,39.92,39.97,28800.0,31.4814,31.4892,31.3244,31.3637,28800.0
2014-09-19 10:40:00,39.96,40.02,39.92,39.98,18500.0,31.3558,31.4029,31.3244,31.3715,18500.0
2014-09-19 10:45:00,39.99,40.04,39.97,40.01,30100.0,31.3793,31.4186,31.3637,31.395,30100.0
2014-09-19 10:50:00,40.0,40.08,39.96,40.07,39100.0,31.3872,31.45,31.3558,31.4421,39100.0
2014-09-19 10:55:00,40.06,40.09,39.95,39.95,38900.0,31.4343,31.4578,31.348,31.348,38900.0
2014-09-19 11:00:00,39.96,40.01,39.96,40.0,21200.0,31.3558,31.395,31.3558,31.3872,21200.0
2014-09-19 11:05:00,40.0,40.03,40.0,40.01,17700.0,31.3872,31.4107,31.3872,31.395,17700.0
2014-09-19 11:10:00,40.0,40.01,39.97,39.99,18200.0,31.3872,31.395,31.3637,31.3793,18200.0
2014-09-19 11:15:00,40.0,40.03,40.0,40.01,17600.0,31.3872,31.4107,31.3872,31.395,17600.0
2014-09-19 11:20:00,40.02,40.07,40.02,40.05,19900.0,31.4029,31.4421,31.4029,31.4264,19900.0
2014-09-19 11:25:00,40.06,40.14,40.05,40.06,26100.0,31.4343,31.4971,31.4264,31.4343,26100.0
2014-09-19 11:30:00,40.06,40.06,39.93,39.96,15900.0,31.4343,31.4343,31.3323,31.3558,15900.0
2014-09-19 11:35:00,39.96,39.96,39.91,39.91,23800.0,31.3558,31.3558,31.3166,31.3166,23800.0
2014-09-19 11:40:00,39.92,39.94,39.79,39.79,27400.0,31.3244,31.3401,31.2224,31.2224,27400.0
2014-09-19 11:45:00,39.8,39.9,39.8,39.86,10700.0,31.2303,31.3087,31.2303,31.2773,10700.0
2014-09-19 11:50:00,39.85,39.9,39.84,39.85,13300.0,31.2695,31.3087,31.2616,31.2695,13300.0
2014-09-19 11:55:00,39.85,39.92,39.77,39.91,23600.0,31.2695,31.3244,31.2067,31.3166,23600.0
2014-09-19 12:00:00,39.92,40.02,39.91,40.01,22100.0,31.3244,31.4029,31.3166,31.395,22100.0
2014-09-19 12:05:00,40.01,40.02,39.83,39.85,39800.0,31.395,31.4029,31.2538,31.2695,39800.0
2014-09-19 12:10:00,39.84,39.94,39.83,39.88,32800.0,31.2616,31.3401,31.2538,31.293,32800.0
2014-09-19 12:15:00,39.87,39.92,39.84,39.84,16900.0,31.2852,31.3244,31.2616,31.2616,16900.0
2014-09-19 12:20:00,39.85,39.91,39.84,39.89,10200.0,31.2695,31.3166,31.2616,31.3009,10200.0
2014-09-19 12:25:00,39.9,39.92,39.86,39.88,10900.0,31.3087,31.3244,31.2773,31.293,10900.0
2014-09-19 12:30:00,39.88,39.88,39.72,39.72,22300.0,31.293,31.293,31.1675,31.1675,22300.0
2014-09-19 12:35:00,39.72,39.73,39.68,39.72,22300.0,31.1675,31.1753,31.1361,31.1675,22300.0
2014-09-19 12:40:00,39.72,39.75,39.69,39.71,42000.0,31.1675,31.191,31.1439,31.1596,42000.0
2014-09-19 12:45:00,39.71,39.79,39.71,39.79,14000.0,31.1596,31.2224,31.1596,31.2224,14000.0
2014-09-19 12:50:00,39.77,39.77,39.71,39.73,14500.0,31.2067,31.2067,31.1596,31.1753,14500.0
2014-09-19 12:55:00,39.73,39.73,39.68,39.73,10500.0,31.1753,31.1753,31.1361,31.1753,10500.0
2014-09-19 13:00:00,39.73,39.75,39.67,39.69,19600.0,31.1753,31.191,31.1283,31.1439,19600.0
2014-09-19 13:05:00,39.69,39.77,39.69,39.77,9000.0,31.1439,31.2067,31.1439,31.2067,9000.0
2014-09-19 13:10:00,39.77,39.78,39.73,39.78,28300.0,31.2067,31.2146,31.1753,31.2146,28300.0
2014-09-19 13:15:00,39.78,39.83,39.76,39.8,8100.0,31.2146,31.2538,31.1989,31.2303,8100.0
2014-09-19 13:20:00,39.81,39.86,39.8,39.86,7600.0,31.2381,31.2773,31.2303,31.2773,7600.0
2014-09-19 13:25:00,39.87,39.88,39.83,39.88,9900.0,31.2852,31.293,31.2538,31.293,9900.0
2014-09-19 13:30:00,39.88,39.96,39.88,39.9,14400.0,31.293,31.3558,31.293,31.3087,14400.0
2014-09-19 13:35:00,39.91,39.92,39.86,39.87,10800.0,31.3166,31.3244,31.2773,31.2852,10800.0
2014-09-19 13:40:00,39.88,39.92,39.87,39.88,20900.0,31.293,31.3244,31.2852,31.293,20900.0
2014-09-19 13:45:00,39.9,40.01,39.9,39.99,11800.0,31.3087,31.395,31.3087,31.3793,11800.0
2014-09-19 13:50:00,39.98,40.0,39.96,40.0,13900.0,31.3715,31.3872,31.3558,31.3872,13900.0
2014-09-19 13:55:00,40.0,40.0,39.9,39.92,22500.0,31.3872,31.3872,31.3087,31.3244,22500.0
2014-09-19 14:00:00,39.93,39.97,39.92,39.97,33000.0,31.3323,31.3637,31.3244,31.3637,33000.0
2014-09-19 14:05:00,39.98,40.0,39.97,40.0,13100.0,31.3715,31.3872,31.3637,31.3872,13100.0
2014-09-19 14:10:00,40.0,40.02,39.98,40.0,13100.0,31.3872,31.4029,31.3715,31.3872,13100.0
2014-09-19 14:15:00,40.0,40.0,39.96,39.98,12300.0,31.3872,31.3872,31.3558,31.3715,12300.0
2014-09-19 14:20:00,39.97,40.01,39.94,39.98,15500.0,31.3637,31.395,31.3401,31.3715,15500.0
2014-09-19 14:25:00,40.0,40.02,39.98,40.01,13000.0,31.3872,31.4029,31.3715,31.395,13000.0
2014-09-19 14:30:00,40.02,40.02,39.98,40.01,11400.0,31.4029,31.4029,31.3715,31.395,11400.0
2014-09-19 14:35:00,40.02,40.15,40.02,40.15,15400.0,31.4029,31.5049,31.4029,31.5049,15400.0
2014-09-19 14:40:00,40.14,40.19,40.13,40.15,15300.0,31.4971,31.5363,31.4892,31.5049,15300.0
2014-09-19 14:45:00,40.15,40.15,40.1,40.11,16300.0,31.5049,31.5049,31.4657,31.4735,16300.0
2014-09-19 14:50:00,40.11,40.15,40.11,40.15,10800.0,31.4735,31.5049,31.4735,31.5049,10800.0
2014-09-19 14:55:00,40.14,40.15,40.11,40.12,18100.0,31.4971,31.5049,31.4735,31.4814,18100.0
2014-09-19 15:00:00,40.13,40.14,40.08,40.11,15300.0,31.4892,31.4971,31.45,31.4735,15300.0
2014-09-19 15:05:00,40.11,40.11,39.96,40.0,22600.0,31.4735,31.4735,31.3558,31.3872,22600.0
2014-09-19 15:10:00,40.0,40.01,39.96,39.96,23300.0,31.3872,31.395,31.3558,31.3558,23300.0
2014-09-19 15:15:00,39.95,39.96,39.86,39.89,36500.0,31.348,31.3558,31.2773,31.3009,36500.0
2014-09-19 15:20:00,39.89,39.96,39.89,39.96,62000.0,31.3009,31.3558,31.3009,31.3558,62000.0
2014-09-19 15:25:00,39.95,40.0,39.95,40.0,52400.0,31.348,31.3872,31.348,31.3872,52400.0
2014-09-19 15:30:00,40.0,40.0,39.96,40.0,59500.0,31.3872,31.3872,31.3558,31.3872,59500.0
2014-09-19 15:35:00,40.0,40.02,39.98,40.02,47000.0,31.3872,31.4029,31.3715,31.4029,47000.0
2014-09-19 15:40:00,40.02,40.04,39.98,39.98,52100.0,31.4029,31.4186,31.3715,31.3715,52100.0
2014-09-19 15:45:00,39.98,40.01,39.92,39.98,98100.0,31.3715,31.395,31.3244,31.3715,98100.0
2014-09-19 15:50:00,39.99,40.02,39.93,39.99,126800.0,31.3793,31.4029,31.3323,31.3793,126800.0
2014-09-19 15:55:00,39.98,39.98,39.85,39.87,207400.0,31.3715,31.3715,31.2695,31.2852,207400.0
2014-09-22 09:30:00,39.66,39.72,39.24,39.25,36300.0,31.1204,31.1675,30.7908,30.7987,36300.0
2014-09-22 09:35:00,39.24,39.5,39.24,39.5,22400.0,30.7908,30.9949,30.7908,30.9949,22400.0
2014-09-22 09:40:00,39.5,39.5,39.24,39.26,21300.0,30.9949,30.9949,30.7908,30.8065,21300.0
2014-09-22 09:45:00,39.24,39.24,39.04,39.19,45500.0,30.7908,30.7908,30.6339,30.7516,45500.0
2014-09-22 09:50:00,39.18,39.25,39.08,39.21,16600.0,30.7438,30.7987,30.6653,30.7673,16600.0
2014-09-22 09:55:00,39.2,39.27,39.2,39.25,14900.0,30.7595,30.8144,30.7595,30.7987,14900.0
2014-09-22 10:00:00,39.25,39.32,39.13,39.23,30800.0,30.7987,30.8536,30.7045,30.783,30800.0
2014-09-22 10:05:00,39.25,39.27,39.17,39.17,18400.0,30.7987,30.8144,30.7359,30.7359,18400.0
2014-09-22 10:10:00,39.16,39.23,39.16,39.2,20000.0,30.7281,30.783,30.7281,30.7595,20000.0
2014-09-22 10:15:00,39.17,39.17,38.91,38.92,50600.0,30.7359,30.7359,30.5319,30.5397,50600.0
2014-09-22 10:20:00,38.92,38.96,38.88,38.91,33200.0,30.5397,30.5711,30.5084,30.5319,33200.0
2014-09-22 10:25:00,38.93,38.94,38.71,38.79,40400.0,30.5476,30.5554,30.375,30.4377,40400.0
2014-09-22 10:30:00,38.8,38.8,38.54,38.57,79400.0,30.4456,30.4456,30.2416,30.2651,79400.0
2014-09-22 10:35:00,38.55,38.57,38.5,38.51,29100.0,30.2494,30.2651,30.2102,30.218,29100.0
2014-09-22 10:40:00,38.5,38.51,38.38,38.39,38000.0,30.2102,30.218,30.116,30.1239,38000.0
2014-09-22 10:45:00,38.4,38.5,38.33,38.47,35200.0,30.1317,30.2102,30.0768,30.1866,35200.0
2014-09-22 10:50:00,38.49,38.55,38.4,38.44,30200.0,30.2023,30.2494,30.1317,30.1631,30200.0
2014-09-22 10:55:00,38.44,38.56,38.4,38.56,20600.0,30.1631,30.2573,30.1317,30.2573,20600.0
2014-09-22 11:00:00,38.55,38.56,38.49,38.53,21100.0,30.2494,30.2573,30.2023,30.2337,21100.0
2014-09-22 11:05:00,38.52,38.55,38.49,38.5,22000.0,30.2259,30.2494,30.2023,30.2102,22000.0
2014-09-22 11:10:00,38.49,38.54,38.44,38.44,25600.0,30.2023,30.2416,30.1631,30.1631,25600.0
2014-09-22 11:15:00,38.45,38.5,38.41,38.5,28300.0,30.1709,30.2102,30.1396,30.2102,28300.0
2014-09-22 11:20:00,38.51,38.55,38.5,38.52,23100.0,30.218,30.2494,30.2102,30.2259,23100.0
2014-09-22 11:25:00,38.52,38.62,38.5,38.61,13300.0,30.2259,30.3043,30.2102,30.2965,13300.0
2014-09-22 11:30:00,38.62,38.62,38.56,38.6,14300.0,30.3043,30.3043,30.2573,30.2886,14300.0
2014-09-22 11:35:00,38.6,38.63,38.55,38.56,17300.0,30.2886,30.3122,30.2494,30.2573,17300.0
2014-09-22 11:40:00,38.57,38.63,38.56,38.6,21800.0,30.2651,30.3122,30.2573,30.2886,21800.0
2014-09-22 11:45:00,38.59,38.6,38.44,38.46,22100.0,30.2808,30.2886,30.1631,30.1788,22100.0
2014-09-22 11:50:00,38.48,38.49,38.42,38.44,15400.0,30.1945,30.2023,30.1474,30.1631,15400.0
2014-09-22 11:55:00,38.43,38.44,38.41,38.44,18200.0,30.1552,30.1631,30.1396,30.1631,18200.0
2014-09-22 12:00:00,38.44,38.44,38.3,38.32,26400.0,30.1631,30.1631,30.0532,30.0689,26400.0
2014-09-22 12:05:00,38.33,38.38,38.33,38.37,8500.0,30.0768,30.116,30.0768,30.1082,8500.0
2014-09-22 12:10:00,38.37,38.38,38.31,38.34,18400.0,30.1082,30.116,30.0611,30.0846,18400.0
2014-09-22 12:15:00,38.34,38.37,38.32,38.32,13800.0,30.0846,30.1082,30.0689,30.0689,13800.0
2014-09-22 12:20:00,38.32,38.32,38.27,38.3,14000.0,30.0689,30.0689,30.0297,30.0532,14000.0
2014-09-22 12:25:00,38.3,38.3,38.2,38.24,19100.0,30.0532,30.0532,29.9748,30.0062,19100.0
2014-09-22 12:30:00,38.23,38.27,38.23,38.23,22700.0,29.9983,30.0297,29.9983,29.9983,22700.0
2014-09-22 12:35:00,38.22,38.26,38.2,38.25,10400.0,29.9905,30.0219,29.9748,30.014,10400.0
2014-09-22 12:40:00,38.25,38.27,38.23,38.24,18200.0,30.014,30.0297,29.9983,30.0062,18200.0
2014-09-22 12:45:00,38.25,38.38,38.24,38.37,27000.0,30.014,30.116,30.0062,30.1082,27000.0
2014-09-22 12:50:00,38.35,38.37,38.33,38.37,8000.0,30.0925,30.1082,30.0768,30.1082,8000.0
2014-09-22 12:55:00,38.36,38.37,38.26,38.3,10600.0,30.1003,30.1082,30.0219,30.0532,10600.0
2014-09-22 13:00:00,38.3,38.3,38.24,38.29,7200.0,30.0532,30.0532,30.0062,30.0454,7200.0
2014-09-22 13:05:00,38.31,38.37,38.28,38.33,9300.0,30.0611,30.1082,30.0375,30.0768,9300.0
2014-09-22 13:10:00,38.32,38.32,38.21,38.25,15700.0,30.0689,30.0689,29.9826,30.014,15700.0
2014-09-22 13:15:00,38.25,38.25,38.2,38.23,11000.0,30.014,30.014,29.9748,29.9983,11000.0
2014-09-22 13:20:00,38.23,38.23,38.16,38.17,15800.0,29.9983,29.9983,29.9434,29.9512,15800.0
2014-09-22 13:25:00,38.17,38.23,38.16,38.22,18200.0,29.9512,29.9983,29.9434,29.9905,18200.0
2014-09-22 13:30:00,38.22,38.23,38.17,38.19,12500.0,29.9905,29.9983,29.9512,29.9669,12500.0
2014-09-22 13:35:00,38.18,38.22,38.18,38.2,9300.0,29.9591,29.9905,29.9591,29.9748,9300.0
2014-09-22 13:40:00,38.2,38.24,38.16,38.16,15900.0,29.9748,30.0062,29.9434,29.9434,15900.0
2014-09-22 13:45:00,38.17,38.2,38.14,38.19,8500.0,29.9512,29.9748,29.9277,29.9669,8500.0
2014-09-22 13:50:00,38.2,38.23,38.19,38.22,14100.0,29.9748,29.9983,29.9669,29.9905,14100.0
2014-09-22 13:55:00,38.22,38.22,38.15,38.15,15100.0,29.9905,29.9905,29.9355,29.9355,15100.0
2014-09-22 14:00:00,38.15,38.18,38.07,38.15,47600.0,29.9355,29.9591,29.8728,29.9355,47600.0
2014-09-22 14:05:00,38.15,38.15,38.15,38.15,11900.0,29.9355,29.9355,29.9355,29.9355,11900.0
2014-09-22 14:10:00,38.15,38.15,38.04,38.05,33900.0,29.9355,29.9355,29.8492,29.8571,33900.0
2014-09-22 14:15:00,38.05,38.13,38.03,38.1,66000.0,29.8571,29.9198,29.8414,29.8963,66000.0
2014-09-22 14:20:00,38.12,38.16,38.11,38.11,18300.0,29.912,29.9434,29.9042,29.9042,18300.0
2014-09-22 14:25:00,38.11,38.12,38.04,38.05,13900.0,29.9042,29.912,29.8492,29.8571,13900.0
2014-09-22 14:30:00,38.05,38.13,38.05,38.13,13000.0,29.8571,29.9198,29.8571,29.9198,13000.0
2014-09-22 14:35:00,38.13,38.16,38.11,38.15,13500.0,29.9198,29.9434,29.9042,29.9355,13500.0
2014-09-22 14:40:00,38.16,38.19,38.15,38.17,41200.0,29.9434,29.9669,29.9355,29.9512,41200.0
2014-09-22 14:45:00,38.19,38.39,38.19,38.31,72500.0,29.9669,30.1239,29.9669,30.0611,72500.0
2014-09-22 14:50:00,38.31,38.38,38.29,38.3,29300.0,30.0611,30.116,30.0454,30.0532,29300.0
2014-09-22 14:55:00,38.3,38.38,38.3,38.32,21100.0,30.0532,30.116,30.0532,30.0689,21100.0
2014-09-22 15:00:00,38.31,38.37,38.31,38.33,22600.0,30.0611,30.1082,30.0611,30.0768,22600.0
2014-09-22 15:05:00,38.32,38.37,38.27,38.35,105600.0,30.0689,30.1082,30.0297,30.0925,105600.0
2014-09-22 15:10:00,38.35,38.35,38.24,38.27,40300.0,30.0925,30.0925,30.0062,30.0297,40300.0
2014-09-22 15:15:00,38.27,38.27,38.22,38.24,18600.0,30.0297,30.0297,29.9905,30.0062,18600.0
2014-09-22 15:20:00,38.23,38.26,38.2,38.25,44200.0,29.9983,30.0219,29.9748,30.014,44200.0
2014-09-22 15:25:00,38.27,38.27,38.23,38.27,27000.0,30.0297,30.0297,29.9983,30.0297,27000.0
2014-09-22 15:30:00,38.27,38.33,38.26,38.28,67300.0,30.0297,30.0768,30.0219,30.0375,67300.0
2014-09-22 15:35:00,38.3,38.3,38.14,38.16,53900.0,30.0532,30.0532,29.9277,29.9434,53900.0
2014-09-22 15:40:00,38.16,38.23,38.15,38.15,60000.0,29.9434,29.9983,29.9355,29.9355,60000.0
2014-09-22 15:45:00,38.16,38.24,38.16,38.2,88200.0,29.9434,30.0062,29.9434,29.9748,88200.0
2014-09-22 15:50:00,38.2,38.2,38.01,38.01,108500.0,29.9748,29.9748,29.8257,29.8257,108500.0
2014-09-22 15:55:00,38.02,38.08,38.01,38.07,142300.0,29.8335,29.8806,29.8257,29.8728,142300.0
2014-09-23 09:30:00,37.84,38.19,37.84,38.18,33600.0,29.6923,29.9669,29.6923,29.9591,33600.0
2014-09-23 09:35:00,38.18,38.33,38.11,38.33,27600.0,29.9591,30.0768,29.9042,30.0768,27600.0
2014-09-23 09:40:00,38.34,38.6,38.23,38.6,43800.0,30.0846,30.2886,29.9983,30.2886,43800.0
2014-09-23 09:45:00,38.61,38.61,38.3,38.31,34200.0,30.2965,30.2965,30.0532,30.0611,34200.0
2014-09-23 09:50:00,38.33,38.45,38.2,38.26,22300.0,30.0768,30.1709,29.9748,30.0219,22300.0
2014-09-23 09:55:00,38.28,38.35,38.18,38.3,19500.0,30.0375,30.0925,29.9591,30.0532,19500.0
2014-09-23 10:00:00,38.3,38.43,38.29,38.37,13200.0,30.0532,30.1552,30.0454,30.1082,13200.0
2014-09-23 10:05:00,38.36,38.44,38.33,38.41,17600.0,30.1003,30.1631,30.0768,30.1396,17600.0
2014-09-23 10:10:00,38.43,38.5,38.35,38.39,46600.0,30.1552,30.2102,30.0925,30.1239,46600.0
2014-09-23 10:15:00,38.4,38.41,38.34,38.34,26300.0,30.1317,30.1396,30.0846,30.0846,26300.0
2014-09-23 10:20:00,38.35,38.5,38.34,38.49,24600.0,30.0925,30.2102,30.0846,30.2023,24600.0
2014-09-23 10:25:00,38.48,38.54,38.46,38.52,16200.0,30.1945,30.2416,30.1788,30.2259,16200.0
2014-09-23 10:30:00,38.51,38.53,38.41,38.41,15400.0,30.218,30.2337,30.1396,30.1396,15400.0
2014-09-23 10:35:00,38.39,38.48,38.39,38.39,22100.0,30.1239,30.1945,30.1239,30.1239,22100.0
2014-09-23 10:40:00,38.37,38.47,38.33,38.45,12200.0,30.1082,30.1866,30.0768,30.1709,12200.0
2014-09-23 10:45:00,38.45,38.52,38.44,38.51,10000.0,30.1709,30.2259,30.1631,30.218,10000.0
2014-09-23 10:50:00,38.53,38.55,38.48,38.54,10700.0,30.2337,30.2494,30.1945,30.2416,10700.0
2014-09-23 10:55:00,38.55,38.55,38.46,38.53,7700.0,30.2494,30.2494,30.1788,30.2337,7700.0
2014-09-23 11:00:00,38.54,38.57,38.52,38.52,7600.0,30.2416,30.2651,30.2259,30.2259,7600.0
2014-09-23 11:05:00,38.51,38.55,38.44,38.52,8100.0,30.218,30.2494,30.1631,30.2259,8100.0
2014-09-23 11:10:00,38.51,38.51,38.46,38.48,8000.0,30.218,30.218,30.1788,30.1945,8000.0
2014-09-23 11:15:00,38.46,38.52,38.46,38.49,11400.0,30.1788,30.2259,30.1788,30.2023,11400.0
2014-09-23 11:20:00,38.49,38.61,38.49,38.57,20000.0,30.2023,30.2965,30.2023,30.2651,20000.0
2014-09-23 11:25:00,38.58,38.6,38.54,38.57,10900.0,30.273,30.2886,30.2416,30.2651,10900.0
2014-09-23 11:30:00,38.57,38.63,38.56,38.61,9100.0,30.2651,30.3122,30.2573,30.2965,9100.0
2014-09-23 11:35:00,38.61,38.73,38.61,38.73,15500.0,30.2965,30.3907,30.2965,30.3907,15500.0
2014-09-23 11:40:00,38.73,38.77,38.67,38.68,8100.0,30.3907,30.422,30.3436,30.3514,8100.0
2014-09-23 11:45:00,38.67,38.76,38.67,38.75,17900.0,30.3436,30.4142,30.3436,30.4063,17900.0
2014-09-23 11:50:00,38.76,38.85,38.76,38.8,23200.0,30.4142,30.4848,30.4142,30.4456,23200.0
2014-09-23 11:55:00,38.8,38.83,38.79,38.81,20100.0,30.4456,30.4691,30.4377,30.4534,20100.0
2014-09-23 12:00:00,38.81,38.87,38.8,38.82,13300.0,30.4534,30.5005,30.4456,30.4613,13300.0
2014-09-23 12:05:00,38.82,38.87,38.82,38.85,11000.0,30.4613,30.5005,30.4613,30.4848,11000.0
2014-09-23 12:10:00,38.84,38.84,38.8,38.81,6500.0,30.477,30.477,30.4456,30.4534,6500.0
2014-09-23 12:15:00,38.81,38.86,38.8,38.85,7800.0,30.4534,30.4927,30.4456,30.4848,7800.0
2014-09-23 12:20:00,38.85,38.85,38.79,38.8,19700.0,30.4848,30.4848,30.4377,30.4456,19700.0
2014-09-23 12:25:00,38.81,38.82,38.8,38.8,5000.0,30.4534,30.4613,30.4456,30.4456,5000.0
2014-09-23 12:30:00,38.8,38.82,38.8,38.82,16000.0,30.4456,30.4613,30.4456,30.4613,16000.0
2014-09-23 12:35:00,38.81,38.82,38.75,38.8,36700.0,30.4534,30.4613,30.4063,30.4456,36700.0
2014-09-23 12:40:00,38.8,38.84,38.8,38.83,19100.0,30.4456,30.477,30.4456,30.4691,19100.0
2014-09-23 12:45:00,38.83,38.83,38.77,38.77,5800.0,30.4691,30.4691,30.422,30.422,5800.0
2014-09-23 12:50:00,38.77,38.8,38.76,38.8,8700.0,30.422,30.4456,30.4142,30.4456,8700.0
2014-09-23 12:55:00,38.8,38.82,38.79,38.8,15700.0,30.4456,30.4613,30.4377,30.4456,15700.0
2014-09-23 13:00:00,38.8,38.83,38.79,38.82,19500.0,30.4456,30.4691,30.4377,30.4613,19500.0
2014-09-23 13:05:00,38.8,38.82,38.78,38.81,37700.0,30.4456,30.4613,30.4299,30.4534,37700.0
2014-09-23 13:10:00,38.8,38.82,38.79,38.81,21900.0,30.4456,30.4613,30.4377,30.4534,21900.0
2014-09-23 13:15:00,38.8,38.83,38.78,38.82,16800.0,30.4456,30.4691,30.4299,30.4613,16800.0
2014-09-23 13:20:00,38.82,38.85,38.77,38.8,8900.0,30.4613,30.4848,30.422,30.4456,8900.0
2014-09-23 13:25:00,38.8,38.82,38.79,38.82,8500.0,30.4456,30.4613,30.4377,30.4613,8500.0
2014-09-23 13:30:00,38.83,38.84,38.76,38.76,9600.0,30.4691,30.477,30.4142,30.4142,9600.0
2014-09-23 13:35:00,38.76,38.76,38.67,38.71,15000.0,30.4142,30.4142,30.3436,30.375,15000.0
2014-09-23 13:40:00,38.71,38.77,38.61,38.61,18500.0,30.375,30.422,30.2965,30.2965,18500.0
2014-09-23 13:45:00,38.61,38.62,38.55,38.55,11000.0,30.2965,30.3043,30.2494,30.2494,11000.0
2014-09-23 13:50:00,38.55,38.57,38.52,38.54,13100.0,30.2494,30.2651,30.2259,30.2416,13100.0
2014-09-23 13:55:00,38.55,38.58,38.49,38.49,16600.0,30.2494,30.273,30.2023,30.2023,16600.0
2014-09-23 14:00:00,38.5,38.51,38.4,38.42,26200.0,30.2102,30.218,30.1317,30.1474,26200.0
2014-09-23 14:05:00,38.44,38.47,38.42,38.44,13300.0,30.1631,30.1866,30.1474,30.1631,13300.0
2014-09-23 14:10:00,38.45,38.49,38.44,38.48,19300.0,30.1709,30.2023,30.1631,30.1945,19300.0
2014-09-23 14:15:00,38.47,38.5,38.46,38.48,14800.0,30.1866,30.2102,30.1788,30.1945,14800.0
2014-09-23 14:20:00,38.47,38.5,38.46,38.46,20800.0,30.1866,30.2102,30.1788,30.1788,20800.0
2014-09-23 14:25:00,38.47,38.49,38.46,38.49,7600.0,30.1866,30.2023,30.1788,30.2023,7600.0
2014-09-23 14:30:00,38.48,38.53,38.47,38.52,10400.0,30.1945,30.2337,30.1866,30.2259,10400.0
2014-09-23 14:35:00,38.51,38.55,38.5,38.5,10300.0,30.218,30.2494,30.2102,30.2102,10300.0
2014-09-23 14:40:00,38.5,38.53,38.49,38.52,13100.0,30.2102,30.2337,30.2023,30.2259,13100.0
2014-09-23 14:45:00,38.52,38.52,38.41,38.41,24500.0,30.2259,30.2259,30.1396,30.1396,24500.0
2014-09-23 14:50:00,38.41,38.46,38.41,38.45,17300.0,30.1396,30.1788,30.1396,30.1709,17300.0
2014-09-23 14:55:00,38.45,38.49,38.34,38.42,38700.0,30.1709,30.2023,30.0846,30.1474,38700.0
2014-09-23 15:00:00,38.42,38.43,38.39,38.42,11000.0,30.1474,30.1552,30.1239,30.1474,11000.0
2014-09-23 15:05:00,38.42,38.47,38.4,38.46,17100.0,30.1474,30.1866,30.1317,30.1788,17100.0
2014-09-23 15:10:00,38.46,38.48,38.43,38.48,11000.0,30.1788,30.1945,30.1552,30.1945,11000.0
2014-09-23 15:15:00,38.48,38.52,38.45,38.47,18600.0,30.1945,30.2259,30.1709,30.1866,18600.0
2014-09-23 15:20:00,38.46,38.49,38.46,38.48,12500.0,30.1788,30.2023,30.1788,30.1945,12500.0
2014-09-23 15:25:00,38.47,38.52,38.47,38.52,17400.0,30.1866,30.2259,30.1866,30.2259,17400.0
2014-09-23 15:30:00,38.52,38.52,38.45,38.49,18700.0,30.2259,30.2259,30.1709,30.2023,18700.0
2014-09-23 15:35:00,38.49,38.54,38.49,38.54,21300.0,30.2023,30.2416,30.2023,30.2416,21300.0
2014-09-23 15:40:00,38.54,38.57,38.53,38.57,32500.0,30.2416,30.2651,30.2337,30.2651,32500.0
2014-09-23 15:45:00,38.55,38.57,38.49,38.51,52800.0,30.2494,30.2651,30.2023,30.218,52800.0
2014-09-23 15:50:00,38.51,38.51,38.38,38.42,50400.0,30.218,30.218,30.116,30.1474,50400.0
2014-09-23 15:55:00,38.43,38.44,38.36,38.38,78200.0,30.1552,30.1631,30.1003,30.116,78200.0
2014-09-24 09:30:00,37.53,38.07,37.53,37.95,180500.0,29.449,29.8728,29.449,29.7786,180500.0
2014-09-24 09:35:00,37.93,38.02,37.87,38.02,37000.0,29.7629,29.8335,29.7158,29.8335,37000.0
2014-09-24 09:40:00,38.02,38.04,37.91,38.0,24700.0,29.8335,29.8492,29.7472,29.8178,24700.0
2014-09-24 09:45:00,38.0,38.0,37.63,37.68,42200.0,29.8178,29.8178,29.5275,29.5667,42200.0
2014-09-24 09:50:00,37.68,37.72,37.58,37.68,69000.0,29.5667,29.5981,29.4883,29.5667,69000.0
2014-09-24 09:55:00,37.66,37.71,37.55,37.69,18200.0,29.551,29.5903,29.4647,29.5746,18200.0
2014-09-24 10:00:00,37.69,37.75,37.56,37.73,21300.0,29.5746,29.6217,29.4726,29.606,21300.0
2014-09-24 10:05:00,37.72,37.73,37.53,37.61,16900.0,29.5981,29.606,29.449,29.5118,16900.0
2014-09-24 10:10:00,37.6,37.61,37.45,37.58,34700.0,29.504,29.5118,29.3863,29.4883,34700.0
2014-09-24 10:15:00,37.58,37.66,37.51,37.51,15700.0,29.4883,29.551,29.4333,29.4333,15700.0
2014-09-24 10:20:00,37.53,37.75,37.53,37.65,49200.0,29.449,29.6217,29.449,29.5432,49200.0
2014-09-24 10:25:00,37.66,37.68,37.59,37.65,25500.0,29.551,29.5667,29.4961,29.5432,25500.0
2014-09-24 10:30:00,37.65,37.78,37.64,37.68,35800.0,29.5432,29.6452,29.5354,29.5667,35800.0
2014-09-24 10:35:00,37.69,37.69,37.6,37.68,51200.0,29.5746,29.5746,29.504,29.5667,51200.0
2014-09-24 10:40:00,37.68,37.69,37.63,37.68,30000.0,29.5667,29.5746,29.5275,29.5667,30000.0
2014-09-24 10:45:00,37.69,37.76,37.67,37.72,18600.0,29.5746,29.6295,29.5589,29.5981,18600.0
2014-09-24 10:50:00,37.72,37.76,37.63,37.63,31500.0,29.5981,29.6295,29.5275,29.5275,31500.0
2014-09-24 10:55:00,37.63,37.66,37.57,37.64,13600.0,29.5275,29.551,29.4804,29.5354,13600.0
2014-09-24 11:00:00,37.65,37.71,37.62,37.7,51600.0,29.5432,29.5903,29.5197,29.5824,51600.0
2014-09-24 11:05:00,37.7,37.88,37.69,37.86,56600.0,29.5824,29.7237,29.5746,29.708,56600.0
2014-09-24 11:10:00,37.86,37.96,37.86,37.94,22500.0,29.708,29.7864,29.708,29.7708,22500.0
2014-09-24 11:15:00,37.94,38.0,37.93,37.99,15600.0,29.7708,29.8178,29.7629,29.81,15600.0
2014-09-24 11:20:00,38.0,38.16,37.99,38.1,33800.0,29.8178,29.9434,29.81,29.8963,33800.0
2014-09-24 11:25:00,38.11,38.15,38.09,38.13,13900.0,29.9042,29.9355,29.8885,29.9198,13900.0
2014-09-24 11:30:00,38.14,38.26,38.13,38.26,13300.0,29.9277,30.0219,29.9198,30.0219,13300.0
2014-09-24 11:35:00,38.25,38.3,38.25,38.26,17700.0,30.014,30.0532,30.014,30.0219,17700.0
2014-09-24 11:40:00,38.26,38.26,38.16,38.21,21900.0,30.0219,30.0219,29.9434,29.9826,21900.0
2014-09-24 11:45:00,38.21,38.21,38.1,38.11,18800.0,29.9826,29.9826,29.8963,29.9042,18800.0
2014-09-24 11:50:00,38.11,38.11,38.07,38.1,11200.0,29.9042,29.9042,29.8728,29.8963,11200.0
2014-09-24 11:55:00,38.1,38.1,38.05,38.08,8500.0,29.8963,29.8963,29.8571,29.8806,8500.0
2014-09-24 12:00:00,38.08,38.1,38.07,38.09,16800.0,29.8806,29.8963,29.8728,29.8885,16800.0
2014-09-24 12:05:00,38.08,38.09,38.01,38.02,11800.0,29.8806,29.8885,29.8257,29.8335,11800.0
2014-09-24 12:10:00,38.02,38.02,37.91,37.91,35300.0,29.8335,29.8335,29.7472,29.7472,35300.0
2014-09-24 12:15:00,37.91,37.92,37.88,37.88,44800.0,29.7472,29.7551,29.7237,29.7237,44800.0
2014-09-24 12:20:00,37.88,37.91,37.79,37.79,27000.0,29.7237,29.7472,29.6531,29.6531,27000.0
2014-09-24 12:25:00,37.79,37.91,37.74,37.91,10000.0,29.6531,29.7472,29.6138,29.7472,10000.0
2014-09-24 12:30:00,37.89,37.94,37.86,37.86,124400.0,29.7315,29.7708,29.708,29.708,124400.0
2014-09-24 12:35:00,37.88,37.89,37.85,37.89,7700.0,29.7237,29.7315,29.7001,29.7315,7700.0
2014-09-24 12:40:00,37.9,37.95,37.9,37.95,43400.0,29.7394,29.7786,29.7394,29.7786,43400.0
2014-09-24 12:45:00,37.94,37.95,37.86,37.86,5700.0,29.7708,29.7786,29.708,29.708,5700.0
2014-09-24 12:50:00,37.88,37.88,37.84,37.84,7000.0,29.7237,29.7237,29.6923,29.6923,7000.0
2014-09-24 12:55:00,37.86,37.92,37.86,37.92,3100.0,29.708,29.7551,29.708,29.7551,3100.0
2014-09-24 13:00:00,37.9,37.95,37.9,37.95,16200.0,29.7394,29.7786,29.7394,29.7786,16200.0
2014-09-24 13:05:00,37.94,37.95,37.92,37.95,11400.0,29.7708,29.7786,29.7551,29.7786,11400.0
2014-09-24 13:10:00,37.95,37.95,37.94,37.95,16800.0,29.7786,29.7786,29.7708,29.7786,16800.0
2014-09-24 13:15:00,37.95,37.97,37.92,37.93,30100.0,29.7786,29.7943,29.7551,29.7629,30100.0
2014-09-24 13:20:00,37.93,37.93,37.91,37.93,11700.0,29.7629,29.7629,29.7472,29.7629,11700.0
2014-09-24 13:25:00,37.94,37.96,37.93,37.96,5400.0,29.7708,29.7864,29.7629,29.7864,5400.0
2014-09-24 13:30:00,37.97,37.98,37.95,37.97,18400.0,29.7943,29.8021,29.7786,29.7943,18400.0
2014-09-24 13:35:00,37.97,38.03,37.96,38.0,18400.0,29.7943,29.8414,29.7864,29.8178,18400.0
2014-09-24 13:40:00,38.0,38.0,37.99,38.0,14100.0,29.8178,29.8178,29.81,29.8178,14100.0
2014-09-24 13:45:00,38.0,38.09,37.99,38.09,7500.0,29.8178,29.8885,29.81,29.8885,7500.0
2014-09-24 13:50:00,38.09,38.18,38.09,38.16,14600.0,29.8885,29.9591,29.8885,29.9434,14600.0
2014-09-24 13:55:00,38.16,38.21,38.14,38.19,12300.0,29.9434,29.9826,29.9277,29.9669,12300.0
2014-09-24 14:00:00,38.19,38.25,38.18,38.25,12100.0,29.9669,30.014,29.9591,30.014,12100.0
2014-09-24 14:05:00,38.26,38.27,38.1,38.15,83500.0,30.0219,30.0297,29.8963,29.9355,83500.0
2014-09-24 14:10:00,38.18,38.2,38.17,38.2,15100.0,29.9591,29.9748,29.9512,29.9748,15100.0
2014-09-24 14:15:00,38.2,38.2,38.18,38.2,16600.0,29.9748,29.9748,29.9591,29.9748,16600.0
2014-09-24 14:20:00,38.2,38.2,38.17,38.2,14700.0,29.9748,29.9748,29.9512,29.9748,14700.0
2014-09-24 14:25:00,38.2,38.29,38.19,38.25,17500.0,29.9748,30.0454,29.9669,30.014,17500.0
2014-09-24 14:30:00,38.25,38.32,38.22,38.27,51700.0,30.014,30.0689,29.9905,30.0297,51700.0
2014-09-24 14:35:00,38.26,38.3,38.26,38.3,5800.0,30.0219,30.0532,30.0219,30.0532,5800.0
2014-09-24 14:40:00,38.3,38.32,38.28,38.29,12300.0,30.0532,30.0689,30.0375,30.0454,12300.0
2014-09-24 14:45:00,38.3,38.31,38.27,38.29,15300.0,30.0532,30.0611,30.0297,30.0454,15300.0
2014-09-24 14:50:00,38.3,38.39,38.22,38.39,17500.0,30.0532,30.1239,29.9905,30.1239,17500.0
2014-09-24 14:55:00,38.39,38.42,38.36,38.39,14000.0,30.1239,30.1474,30.1003,30.1239,14000.0
2014-09-24 15:00:00,38.39,38.44,38.36,38.43,14200.0,30.1239,30.1631,30.1003,30.1552,14200.0
2014-09-24 15:05:00,38.43,38.48,38.43,38.47,22100.0,30.1552,30.1945,30.1552,30.1866,22100.0
2014-09-24 15:10:00,38.47,38.48,38.37,38.4,51800.0,30.1866,30.1945,30.1082,30.1317,51800.0
2014-09-24 15:15:00,38.4,38.4,38.38,38.4,12800.0,30.1317,30.1317,30.116,30.1317,12800.0
2014-09-24 15:20:00,38.4,38.4,38.35,38.37,34700.0,30.1317,30.1317,30.0925,30.1082,34700.0
2014-09-24 15:25:00,38.38,38.44,38.38,38.42,19900.0,30.116,30.1631,30.116,30.1474,19900.0
2014-09-24 15:30:00,38.42,38.5,38.41,38.5,26800.0,30.1474,30.2102,30.1396,30.2102,26800.0
2014-09-24 15:35:00,38.5,38.57,38.46,38.52,50500.0,30.2102,30.2651,30.1788,30.2259,50500.0
2014-09-24 15:40:00,38.52,38.52,38.45,38.46,20600.0,30.2259,30.2259,30.1709,30.1788,20600.0
2014-09-24 15:45:00,38.47,38.48,38.44,38.45,32200.0,30.1866,30.1945,30.1631,30.1709,32200.0
2014-09-24 15:50:00,38.45,38.48,38.42,38.48,51600.0,30.1709,30.1945,30.1474,30.1945,51600.0
2014-09-24 15:55:00,38.48,38.5,38.47,38.48,58700.0,30.1945,30.2102,30.1866,30.1945,58700.0
2014-09-25 09:30:00,38.33,38.47,38.13,38.28,31700.0,30.0768,30.1866,29.9198,30.0375,31700.0
2014-09-25 09:35:00,38.33,38.57,38.25,38.26,12300.0,30.0768,30.2651,30.014,30.0219,12300.0
2014-09-25 09:40:00,38.27,38.31,38.08,38.09,14900.0,30.0297,30.0611,29.8806,29.8885,14900.0
2014-09-25 09:45:00,38.07,38.27,38.07,38.21,14100.0,29.8728,30.0297,29.8728,29.9826,14100.0
2014-09-25 09:50:00,38.22,38.25,38.15,38.22,30200.0,29.9905,30.014,29.9355,29.9905,30200.0
2014-09-25 09:55:00,38.24,38.24,38.15,38.18,4400.0,30.0062,30.0062,29.9355,29.9591,4400.0
2014-09-25 10:00:00,38.17,38.17,38.04,38.04,12000.0,29.9512,29.9512,29.8492,29.8492,12000.0
2014-09-25 10:05:00,38.08,38.15,38.02,38.07,27100.0,29.8806,29.9355,29.8335,29.8728,27100.0
2014-09-25 10:10:00,38.05,38.08,37.78,37.81,27500.0,29.8571,29.8806,29.6452,29.6687,27500.0
2014-09-25 10:15:00,37.83,37.91,37.8,37.81,20600.0,29.6844,29.7472,29.6609,29.6687,20600.0
2014-09-25 10:20:00,37.8,37.8,37.61,37.68,21700.0,29.6609,29.6609,29.5118,29.5667,21700.0
2014-09-25 10:25:00,37.72,37.87,37.72,37.87,13700.0,29.5981,29.7158,29.5981,29.7158,13700.0
2014-09-25 10:30:00,37.87,37.93,37.83,37.88,29100.0,29.7158,29.7629,29.6844,29.7237,29100.0
2014-09-25 10:35:00,37.88,37.88,37.79,37.83,4600.0,29.7237,29.7237,29.6531,29.6844,4600.0
2014-09-25 10:40:00,37.84,37.87,37.75,37.79,22400.0,29.6923,29.7158,29.6217,29.6531,22400.0
2014-09-25 10:45:00,37.78,37.78,37.63,37.69,13000.0,29.6452,29.6452,29.5275,29.5746,13000.0
2014-09-25 10:50:00,37.68,37.69,37.6,37.65,53900.0,29.5667,29.5746,29.504,29.5432,53900.0
2014-09-25 10:55:00,37.65,37.75,37.62,37.75,57300.0,29.5432,29.6217,29.5197,29.6217,57300.0
2014-09-25 11:00:00,37.75,37.78,37.69,37.74,18000.0,29.6217,29.6452,29.5746,29.6138,18000.0
2014-09-25 11:05:00,37.73,37.79,37.69,37.76,15000.0,29.606,29.6531,29.5746,29.6295,15000.0
2014-09-25 11:10:00,37.75,37.79,37.72,37.73,24500.0,29.6217,29.6531,29.5981,29.606,24500.0
2014-09-25 11:15:00,37.75,37.77,37.73,37.74,8800.0,29.6217,29.6374,29.606,29.6138,8800.0
2014-09-25 11:20:00,37.74,37.8,37.73,37.77,23100.0,29.6138,29.6609,29.606,29.6374,23100.0
2014-09-25 11:25:00,37.76,37.77,37.69,37.75,18000.0,29.6295,29.6374,29.5746,29.6217,18000.0
2014-09-25 11:30:00,37.73,37.75,37.69,37.75,5400.0,29.606,29.6217,29.5746,29.6217,5400.0
2014-09-25 11:35:00,37.77,37.8,37.76,37.76,19400.0,29.6374,29.6609,29.6295,29.6295,19400.0
2014-09-25 11:40:00,37.76,37.77,37.71,37.77,11300.0,29.6295,29.6374,29.5903,29.6374,11300.0
2014-09-25 11:45:00,37.75,37.8,37.7,37.71,14000.0,29.6217,29.6609,29.5824,29.5903,14000.0
2014-09-25 11:50:00,37.72,37.72,37.62,37.71,25500.0,29.5981,29.5981,29.5197,29.5903,25500.0
2014-09-25 11:55:00,37.71,37.71,37.59,37.62,10700.0,29.5903,29.5903,29.4961,29.5197,10700.0
2014-09-25 12:00:00,37.63,37.71,37.62,37.69,3800.0,29.5275,29.5903,29.5197,29.5746,3800.0
2014-09-25 12:05:00,37.68,37.75,37.67,37.71,7600.0,29.5667,29.6217,29.5589,29.5903,7600.0
2014-09-25 12:10:00,37.73,37.75,37.71,37.73,5200.0,29.606,29.6217,29.5903,29.606,5200.0
2014-09-25 12:15:00,37.74,37.74,37.68,37.68,3600.0,29.6138,29.6138,29.5667,29.5667,3600.0
2014-09-25 12:20:00,37.68,37.72,37.64,37.69,7000.0,29.5667,29.5981,29.5354,29.5746,7000.0
2014-09-25 12:25:00,37.69,37.69,37.61,37.64,9900.0,29.5746,29.5746,29.5118,29.5354,9900.0
2014-09-25 12:30:00,37.63,37.67,37.63,37.65,6100.0,29.5275,29.5589,29.5275,29.5432,6100.0
2014-09-25 12:35:00,37.63,37.66,37.63,37.65,15100.0,29.5275,29.551,29.5275,29.5432,15100.0
2014-09-25 12:40:00,37.65,37.66,37.62,37.64,9000.0,29.5432,29.551,29.5197,29.5354,9000.0
2014-09-25 12:45:00,37.64,37.66,37.62,37.63,7500.0,29.5354,29.551,29.5197,29.5275,7500.0
2014-09-25 12:50:00,37.64,37.68,37.62,37.64,15200.0,29.5354,29.5667,29.5197,29.5354,15200.0
2014-09-25 12:55:00,37.64,37.7,37.64,37.69,4700.0,29.5354,29.5824,29.5354,29.5746,4700.0
2014-09-25 13:00:00,37.67,37.69,37.64,37.65,8900.0,29.5589,29.5746,29.5354,29.5432,8900.0
2014-09-25 13:05:00,37.66,37.73,37.66,37.67,7000.0,29.551,29.606,29.551,29.5589,7000.0
2014-09-25 13:10:00,37.68,37.72,37.67,37.67,14000.0,29.5667,29.5981,29.5589,29.5589,14000.0
2014-09-25 13:15:00,37.67,37.75,37.67,37.73,4700.0,29.5589,29.6217,29.5589,29.606,4700.0
2014-09-25 13:20:00,37.73,37.74,37.7,37.72,4200.0,29.606,29.6138,29.5824,29.5981,4200.0
2014-09-25 13:25:00,37.72,37.75,37.7,37.75,10400.0,29.5981,29.6217,29.5824,29.6217,10400.0
2014-09-25 13:30:00,37.74,37.76,37.69,37.69,7700.0,29.6138,29.6295,29.5746,29.5746,7700.0
2014-09-25 13:35:00,37.68,37.69,37.61,37.63,11200.0,29.5667,29.5746,29.5118,29.5275,11200.0
2014-09-25 13:40:00,37.63,37.67,37.6,37.63,6800.0,29.5275,29.5589,29.504,29.5275,6800.0
2014-09-25 13:45:00,37.64,37.66,37.6,37.65,8200.0,29.5354,29.551,29.504,29.5432,8200.0
2014-09-25 13:50:00,37.63,37.65,37.52,37.54,23800.0,29.5275,29.5432,29.4412,29.4569,23800.0
2014-09-25 13:55:00,37.53,37.6,37.53,37.59,5200.0,29.449,29.504,29.449,29.4961,5200.0
2014-09-25 14:00:00,37.59,37.62,37.58,37.61,7100.0,29.4961,29.5197,29.4883,29.5118,7100.0
2014-09-25 14:05:00,37.62,37.66,37.62,37.62,4300.0,29.5197,29.551,29.5197,29.5197,4300.0
2014-09-25 14:10:00,37.64,37.65,37.62,37.65,2600.0,29.5354,29.5432,29.5197,29.5432,2600.0
2014-09-25 14:15:00,37.65,37.65,37.6,37.63,13900.0,29.5432,29.5432,29.504,29.5275,13900.0
2014-09-25 14:20:00,37.62,37.62,37.59,37.61,15400.0,29.5197,29.5197,29.4961,29.5118,15400.0
2014-09-25 14:25:00,37.6,37.61,37.57,37.61,8600.0,29.504,29.5118,29.4804,29.5118,8600.0
2014-09-25 14:30:00,37.61,37.62,37.58,37.6,11200.0,29.5118,29.5197,29.4883,29.504,11200.0
2014-09-25 14:35:00,37.6,37.61,37.56,37.61,21800.0,29.504,29.5118,29.4726,29.5118,21800.0
2014-09-25 14:40:00,37.6,37.61,37.58,37.58,15600.0,29.504,29.5118,29.4883,29.4883,15600.0
2014-09-25 14:45:00,37.59,37.61,37.58,37.6,29400.0,29.4961,29.5118,29.4883,29.504,29400.0
2014-09-25 14:50:00,37.6,37.6,37.57,37.59,61100.0,29.504,29.504,29.4804,29.4961,61100.0
2014-09-25 14:55:00,37.59,37.6,37.54,37.54,16800.0,29.4961,29.504,29.4569,29.4569,16800.0
2014-09-25 15:00:00,37.55,37.56,37.52,37.53,12800.0,29.4647,29.4726,29.4412,29.449,12800.0
2014-09-25 15:05:00,37.53,37.57,37.52,37.55,20400.0,29.449,29.4804,29.4412,29.4647,20400.0
2014-09-25 15:10:00,37.54,37.56,37.53,37.56,12200.0,29.4569,29.4726,29.449,29.4726,12200.0
2014-09-25 15:15:00,37.55,37.61,37.55,37.59,33600.0,29.4647,29.5118,29.4647,29.4961,33600.0
2014-09-25 15:20:00,37.59,37.59,37.53,37.53,20600.0,29.4961,29.4961,29.449,29.449,20600.0
2014-09-25 15:25:00,37.52,37.57,37.52,37.54,20300.0,29.4412,29.4804,29.4412,29.4569,20300.0
2014-09-25 15:30:00,37.54,37.55,37.5,37.52,29700.0,29.4569,29.4647,29.4255,29.4412,29700.0
2014-09-25 15:35:00,37.52,37.57,37.51,37.55,43600.0,29.4412,29.4804,29.4333,29.4647,43600.0
2014-09-25 15:40:00,37.55,37.56,37.51,37.51,61200.0,29.4647,29.4726,29.4333,29.4333,61200.0
2014-09-25 15:45:00,37.52,37.56,37.51,37.54,67300.0,29.4412,29.4726,29.4333,29.4569,67300.0
2014-09-25 15:50:00,37.54,37.55,37.49,37.5,72300.0,29.4569,29.4647,29.4176,29.4255,72300.0
2014-09-25 15:55:00,37.5,37.51,37.41,37.41,110600.0,29.4255,29.4333,29.3549,29.3549,110600.0
2014-09-26 09:30:00,37.4,37.44,37.11,37.29,41100.0,29.347,29.3784,29.1195,29.2607,41100.0
2014-09-26 09:35:00,37.31,37.36,37.25,37.27,20700.0,29.2764,29.3156,29.2293,29.245,20700.0
2014-09-26 09:40:00,37.24,37.27,37.0,37.2,61200.0,29.2215,29.245,29.0332,29.1901,61200.0
2014-09-26 09:45:00,37.17,37.21,36.99,37.04,94300.0,29.1666,29.1979,29.0253,29.0645,94300.0
2014-09-26 09:50:00,37.07,37.13,36.99,37.08,82800.0,29.0881,29.1352,29.0253,29.0959,82800.0
2014-09-26 09:55:00,37.1,37.21,37.02,37.06,36900.0,29.1116,29.1979,29.0488,29.0802,36900.0
2014-09-26 10:00:00,37.06,37.14,36.99,37.05,118100.0,29.0802,29.143,29.0253,29.0724,118100.0
2014-09-26 10:05:00,37.04,37.07,36.88,36.88,80100.0,29.0645,29.0881,28.939,28.939,80100.0
2014-09-26 10:10:00,36.9,36.95,36.89,36.94,39800.0,28.9547,28.9939,28.9468,28.9861,39800.0
2014-09-26 10:15:00,36.94,37.05,36.93,37.04,47400.0,28.9861,29.0724,28.9782,29.0645,47400.0
2014-09-26 10:20:00,37.05,37.05,37.01,37.04,25000.0,29.0724,29.0724,29.041,29.0645,25000.0
2014-09-26 10:25:00,37.03,37.05,36.98,36.98,26000.0,29.0567,29.0724,29.0175,29.0175,26000.0
2014-09-26 10:30:00,36.99,36.99,36.93,36.97,23800.0,29.0253,29.0253,28.9782,29.0096,23800.0
2014-09-26 10:35:00,36.95,36.95,36.87,36.9,15600.0,28.9939,28.9939,28.9311,28.9547,15600.0
2014-09-26 10:40:00,36.9,36.97,36.89,36.95,21200.0,28.9547,29.0096,28.9468,28.9939,21200.0
2014-09-26 10:45:00,36.95,36.97,36.9,36.9,22900.0,28.9939,29.0096,28.9547,28.9547,22900.0
2014-09-26 10:50:00,36.9,36.94,36.89,36.91,11700.0,28.9547,28.9861,28.9468,28.9625,11700.0
2014-09-26 10:55:00,36.91,36.95,36.89,36.91,40700.0,28.9625,28.9939,28.9468,28.9625,40700.0
2014-09-26 11:00:00,36.91,36.94,36.89,36.91,26400.0,28.9625,28.9861,28.9468,28.9625,26400.0
2014-09-26 11:05:00,36.91,36.93,36.89,36.93,19500.0,28.9625,28.9782,28.9468,28.9782,19500.0
2014-09-26 11:10:00,36.95,36.99,36.91,36.93,15900.0,28.9939,29.0253,28.9625,28.9782,15900.0
2014-09-26 11:15:00,36.92,36.94,36.88,36.9,19000.0,28.9704,28.9861,28.939,28.9547,19000.0
2014-09-26 11:20:00,36.89,36.9,36.8,36.81,37100.0,28.9468,28.9547,28.8762,28.8841,37100.0
2014-09-26 11:25:00,36.8,36.84,36.8,36.81,18100.0,28.8762,28.9076,28.8762,28.8841,18100.0
2014-09-26 11:30:00,36.82,36.89,36.8,36.82,30500.0,28.8919,28.9468,28.8762,28.8919,30500.0
2014-09-26 11:35:00,36.82,36.86,36.8,36.84,11500.0,28.8919,28.9233,28.8762,28.9076,11500.0
2014-09-26 11:40:00,36.83,36.87,36.78,36.8,15200.0,28.8998,28.9311,28.8605,28.8762,15200.0
2014-09-26 11:45:00,36.8,36.8,36.78,36.79,11200.0,28.8762,28.8762,28.8605,28.8684,11200.0
2014-09-26 11:50:00,36.78,36.8,36.76,36.77,28100.0,28.8605,28.8762,28.8448,28.8527,28100.0
2014-09-26 11:55:00,36.77,36.8,36.73,36.74,34000.0,28.8527,28.8762,28.8213,28.8291,34000.0
2014-09-26 12:00:00,36.73,36.74,36.72,36.73,15500.0,28.8213,28.8291,28.8134,28.8213,15500.0
2014-09-26 12:05:00,36.73,36.77,36.69,36.77,39300.0,28.8213,28.8527,28.7899,28.8527,39300.0
2014-09-26 12:10:00,36.77,36.78,36.74,36.76,11800.0,28.8527,28.8605,28.8291,28.8448,11800.0
2014-09-26 12:15:00,36.75,36.8,36.73,36.78,18700.0,28.837,28.8762,28.8213,28.8605,18700.0
2014-09-26 12:20:00,36.78,36.81,36.76,36.76,26400.0,28.8605,28.8841,28.8448,28.8448,26400.0
2014-09-26 12:25:00,36.76,36.77,36.69,36.73,37600.0,28.8448,28.8527,28.7899,28.8213,37600.0
2014-09-26 12:30:00,36.75,36.76,36.7,36.73,46700.0,28.837,28.8448,28.7978,28.8213,46700.0
2014-09-26 12:35:00,36.73,36.75,36.73,36.73,5300.0,28.8213,28.837,28.8213,28.8213,5300.0
2014-09-26 12:40:00,36.73,36.73,36.63,36.65,44200.0,28.8213,28.8213,28.7428,28.7585,44200.0
2014-09-26 12:45:00,36.63,36.66,36.63,36.65,18300.0,28.7428,28.7664,28.7428,28.7585,18300.0
2014-09-26 12:50:00,36.65,36.66,36.61,36.64,59400.0,28.7585,28.7664,28.7271,28.7507,59400.0
2014-09-26 12:55:00,36.63,36.64,36.59,36.64,21900.0,28.7428,28.7507,28.7114,28.7507,21900.0
2014-09-26 13:00:00,36.64,36.68,36.62,36.66,32000.0,28.7507,28.7821,28.735,28.7664,32000.0
2014-09-26 13:05:00,36.66,36.67,36.63,36.66,31300.0,28.7664,28.7742,28.7428,28.7664,31300.0
2014-09-26 13:10:00,36.65,36.67,36.65,36.66,6900.0,28.7585,28.7742,28.7585,28.7664,6900.0
2014-09-26 13:15:00,36.66,36.67,36.66,36.66,6200.0,28.7664,28.7742,28.7664,28.7664,6200.0
2014-09-26 13:20:00,36.66,36.67,36.63,36.63,22200.0,28.7664,28.7742,28.7428,28.7428,22200.0
2014-09-26 13:25:00,36.64,36.65,36.62,36.63,25100.0,28.7507,28.7585,28.735,28.7428,25100.0
2014-09-26 13:30:00,36.64,36.64,36.63,36.64,13600.0,28.7507,28.7507,28.7428,28.7507,13600.0
2014-09-26 13:35:00,36.64,36.66,36.64,36.66,9700.0,28.7507,28.7664,28.7507,28.7664,9700.0
2014-09-26 13:40:00,36.66,36.67,36.65,36.66,21000.0,28.7664,28.7742,28.7585,28.7664,21000.0
2014-09-26 13:45:00,36.66,36.66,36.64,36.64,9500.0,28.7664,28.7664,28.7507,28.7507,9500.0
2014-09-26 13:50:00,36.65,36.65,36.64,36.64,13900.0,28.7585,28.7585,28.7507,28.7507,13900.0
2014-09-26 13:55:00,36.64,36.7,36.64,36.7,19600.0,28.7507,28.7978,28.7507,28.7978,19600.0
2014-09-26 14:00:00,36.71,36.72,36.66,36.67,48300.0,28.8056,28.8134,28.7664,28.7742,48300.0
2014-09-26 14:05:00,36.67,36.67,36.66,36.67,15500.0,28.7742,28.7742,28.7664,28.7742,15500.0
2014-09-26 14:10:00,36.66,36.67,36.65,36.66,34900.0,28.7664,28.7742,28.7585,28.7664,34900.0
2014-09-26 14:15:00,36.66,36.66,36.65,36.66,47600.0,28.7664,28.7664,28.7585,28.7664,47600.0
2014-09-26 14:20:00,36.66,36.69,36.65,36.68,84100.0,28.7664,28.7899,28.7585,28.7821,84100.0
2014-09-26 14:25:00,36.68,36.68,36.65,36.65,27800.0,28.7821,28.7821,28.7585,28.7585,27800.0
2014-09-26 14:30:00,36.66,36.69,36.65,36.67,43300.0,28.7664,28.7899,28.7585,28.7742,43300.0
2014-09-26 14:35:00,36.66,36.69,36.66,36.67,64000.0,28.7664,28.7899,28.7664,28.7742,64000.0
2014-09-26 14:40:00,36.66,36.68,36.66,36.67,56300.0,28.7664,28.7821,28.7664,28.7742,56300.0
2014-09-26 14:45:00,36.67,36.67,36.65,36.65,28100.0,28.7742,28.7742,28.7585,28.7585,28100.0
2014-09-26 14:50:00,36.64,36.66,36.61,36.65,54100.0,28.7507,28.7664,28.7271,28.7585,54100.0
2014-09-26 14:55:00,36.65,36.8,36.64,36.79,70900.0,28.7585,28.8762,28.7507,28.8684,70900.0
2014-09-26 15:00:00,36.78,36.79,36.72,36.76,49200.0,28.8605,28.8684,28.8134,28.8448,49200.0
2014-09-26 15:05:00,36.77,36.77,36.72,36.72,20200.0,28.8527,28.8527,28.8134,28.8134,20200.0
2014-09-26 15:10:00,36.72,36.75,36.7,36.75,33200.0,28.8134,28.837,28.7978,28.837,33200.0
2014-09-26 15:15:00,36.75,36.77,36.72,36.74,22200.0,28.837,28.8527,28.8134,28.8291,22200.0
2014-09-26 15:20:00,36.75,36.79,36.75,36.77,24500.0,28.837,28.8684,28.837,28.8527,24500.0
2014-09-26 15:25:00,36.77,36.83,36.77,36.83,17700.0,28.8527,28.8998,28.8527,28.8998,17700.0
2014-09-26 15:30:00,36.83,36.85,36.78,36.78,41200.0,28.8998,28.9155,28.8605,28.8605,41200.0
2014-09-26 15:35:00,36.79,36.81,36.77,36.78,50600.0,28.8684,28.8841,28.8527,28.8605,50600.0
2014-09-26 15:40:00,36.78,36.8,36.77,36.79,67400.0,28.8605,28.8762,28.8527,28.8684,67400.0
2014-09-26 15:45:00,36.8,36.92,36.8,36.92,86500.0,28.8762,28.9704,28.8762,28.9704,86500.0
2014-09-26 15:50:00,36.91,36.94,36.87,36.94,90100.0,28.9625,28.9861,28.9311,28.9861,90100.0
2014-09-26 15:55:00,36.94,36.95,36.86,36.9,131600.0,28.9861,28.9939,28.9233,28.9547,131600.0
2014-09-29 09:30:00,36.59,36.73,36.51,36.7,54000.0,28.7114,28.8213,28.6487,28.7978,54000.0
2014-09-29 09:35:00,36.7,36.85,36.67,36.72,18800.0,28.7978,28.9155,28.7742,28.8134,18800.0
2014-09-29 09:40:00,36.72,36.85,36.71,36.85,22500.0,28.8134,28.9155,28.8056,28.9155,22500.0
2014-09-29 09:45:00,36.85,36.94,36.78,36.94,27100.0,28.9155,28.9861,28.8605,28.9861,27100.0
2014-09-29 09:50:00,36.94,37.09,36.9,37.09,24400.0,28.9861,29.1038,28.9547,29.1038,24400.0
2014-09-29 09:55:00,37.05,37.14,37.04,37.12,22200.0,29.0724,29.143,29.0645,29.1273,22200.0
2014-09-29 10:00:00,37.1,37.1,36.97,37.03,25000.0,29.1116,29.1116,29.0096,29.0567,25000.0
2014-09-29 10:05:00,37.07,37.2,37.02,37.2,18000.0,29.0881,29.1901,29.0488,29.1901,18000.0
2014-09-29 10:10:00,37.18,37.26,37.11,37.16,12700.0,29.1744,29.2372,29.1195,29.1587,12700.0
2014-09-29 10:15:00,37.16,37.25,37.12,37.25,10600.0,29.1587,29.2293,29.1273,29.2293,10600.0
2014-09-29 10:20:00,37.26,37.32,37.24,37.27,16800.0,29.2372,29.2843,29.2215,29.245,16800.0
2014-09-29 10:25:00,37.28,37.3,37.21,37.27,36400.0,29.2529,29.2686,29.1979,29.245,36400.0
2014-09-29 10:30:00,37.27,37.3,37.26,37.28,14300.0,29.245,29.2686,29.2372,29.2529,14300.0
2014-09-29 10:35:00,37.28,37.28,37.22,37.26,20000.0,29.2529,29.2529,29.2058,29.2372,20000.0
2014-09-29 10:40:00,37.27,37.36,37.27,37.27,18500.0,29.245,29.3156,29.245,29.245,18500.0
2014-09-29 10:45:00,37.27,37.28,37.15,37.17,14700.0,29.245,29.2529,29.1509,29.1666,14700.0
2014-09-29 10:50:00,37.17,37.19,37.15,37.16,10700.0,29.1666,29.1822,29.1509,29.1587,10700.0
2014-09-29 10:55:00,37.17,37.18,37.13,37.17,10000.0,29.1666,29.1744,29.1352,29.1666,10000.0
2014-09-29 11:00:00,37.17,37.19,37.13,37.15,11000.0,29.1666,29.1822,29.1352,29.1509,11000.0
2014-09-29 11:05:00,37.15,37.17,37.13,37.15,12700.0,29.1509,29.1666,29.1352,29.1509,12700.0
2014-09-29 11:10:00,37.15,37.19,37.11,37.14,10900.0,29.1509,29.1822,29.1195,29.143,10900.0
2014-09-29 11:15:00,37.14,37.17,37.14,37.17,12700.0,29.143,29.1666,29.143,29.1666,12700.0
2014-09-29 11:20:00,37.17,37.23,37.15,37.21,13400.0,29.1666,29.2136,29.1509,29.1979,13400.0
2014-09-29 11:25:00,37.23,37.28,37.21,37.25,31400.0,29.2136,29.2529,29.1979,29.2293,31400.0
2014-09-29 11:30:00,37.25,37.26,37.17,37.22,18100.0,29.2293,29.2372,29.1666,29.2058,18100.0
2014-09-29 11:35:00,37.21,37.22,37.18,37.18,9600.0,29.1979,29.2058,29.1744,29.1744,9600.0
2014-09-29 11:40:00,37.18,37.18,37.13,37.15,11300.0,29.1744,29.1744,29.1352,29.1509,11300.0
2014-09-29 11:45:00,37.14,37.15,37.12,37.15,7500.0,29.143,29.1509,29.1273,29.1509,7500.0
2014-09-29 11:50:00,37.15,37.16,37.12,37.13,6600.0,29.1509,29.1587,29.1273,29.1352,6600.0
2014-09-29 11:55:00,37.13,37.19,37.13,37.19,6400.0,29.1352,29.1822,29.1352,29.1822,6400.0
2014-09-29 12:00:00,37.2,37.21,37.13,37.14,10300.0,29.1901,29.1979,29.1352,29.143,10300.0
2014-09-29 12:05:00,37.15,37.15,37.12,37.14,9000.0,29.1509,29.1509,29.1273,29.143,9000.0
2014-09-29 12:10:00,37.13,37.14,37.08,37.08,11500.0,29.1352,29.143,29.0959,29.0959,11500.0
2014-09-29 12:15:00,37.07,37.08,37.05,37.07,8300.0,29.0881,29.0959,29.0724,29.0881,8300.0
2014-09-29 12:20:00,37.07,37.08,37.03,37.04,16000.0,29.0881,29.0959,29.0567,29.0645,16000.0
2014-09-29 12:25:00,37.03,37.05,37.0,37.05,9600.0,29.0567,29.0724,29.0332,29.0724,9600.0
2014-09-29 12:30:00,37.04,37.05,37.03,37.04,9700.0,29.0645,29.0724,29.0567,29.0645,9700.0
2014-09-29 12:35:00,37.03,37.05,36.99,37.0,11800.0,29.0567,29.0724,29.0253,29.0332,11800.0
2014-09-29 12:40:00,37.0,37.04,37.0,37.04,10300.0,29.0332,29.0645,29.0332,29.0645,10300.0
2014-09-29 12:45:00,37.03,37.04,37.0,37.03,13100.0,29.0567,29.0645,29.0332,29.0567,13100.0
2014-09-29 12:50:00,37.05,37.07,37.02,37.03,13500.0,29.0724,29.0881,29.0488,29.0567,13500.0
2014-09-29 12:55:00,37.03,37.03,36.97,36.97,12700.0,29.0567,29.0567,29.0096,29.0096,12700.0
2014-09-29 13:00:00,36.96,36.97,36.93,36.93,13800.0,29.0018,29.0096,28.9782,28.9782,13800.0
2014-09-29 13:05:00,36.93,36.94,36.9,36.93,12700.0,28.9782,28.9861,28.9547,28.9782,12700.0
2014-09-29 13:10:00,36.94,36.97,36.94,36.95,5300.0,28.9861,29.0096,28.9861,28.9939,5300.0
2014-09-29 13:15:00,36.95,37.0,36.94,36.99,11400.0,28.9939,29.0332,28.9861,29.0253,11400.0
2014-09-29 13:20:00,36.99,37.09,36.99,37.06,32900.0,29.0253,29.1038,29.0253,29.0802,32900.0
2014-09-29 13:25:00,37.07,37.09,37.04,37.04,8400.0,29.0881,29.1038,29.0645,29.0645,8400.0
2014-09-29 13:30:00,37.04,37.06,37.04,37.05,12300.0,29.0645,29.0802,29.0645,29.0724,12300.0
2014-09-29 13:35:00,37.05,37.05,37.0,37.0,17600.0,29.0724,29.0724,29.0332,29.0332,17600.0
2014-09-29 13:40:00,37.0,37.0,36.96,36.97,9300.0,29.0332,29.0332,29.0018,29.0096,9300.0
2014-09-29 13:45:00,36.97,36.97,36.94,36.95,13800.0,29.0096,29.0096,28.9861,28.9939,13800.0
2014-09-29 13:50:00,36.97,37.0,36.97,36.98,12700.0,29.0096,29.0332,29.0096,29.0175,12700.0
2014-09-29 13:55:00,36.98,36.98,36.95,36.95,12700.0,29.0175,29.0175,28.9939,28.9939,12700.0
2014-09-29 14:00:00,36.95,36.97,36.95,36.95,27400.0,28.9939,29.0096,28.9939,28.9939,27400.0
2014-09-29 14:05:00,36.95,36.96,36.94,36.96,11100.0,28.9939,29.0018,28.9861,29.0018,11100.0
2014-09-29 14:10:00,36.96,36.97,36.91,36.92,15100.0,29.0018,29.0096,28.9625,28.9704,15100.0
2014-09-29 14:15:00,36.92,36.94,36.89,36.89,16200.0,28.9704,28.9861,28.9468,28.9468,16200.0
2014-09-29 14:20:00,36.88,36.88,36.86,36.87,16500.0,28.939,28.939,28.9233,28.9311,16500.0
2014-09-29 14:25:00,36.87,36.88,36.85,36.87,18100.0,28.9311,28.939,28.9155,28.9311,18100.0
2014-09-29 14:30:00,36.86,36.87,36.83,36.85,17700.0,28.9233,28.9311,28.8998,28.9155,17700.0
2014-09-29 14:35:00,36.85,36.86,36.84,36.86,11900.0,28.9155,28.9233,28.9076,28.9233,11900.0
2014-09-29 14:40:00,36.86,36.87,36.81,36.81,12800.0,28.9233,28.9311,28.8841,28.8841,12800.0
2014-09-29 14:45:00,36.81,36.85,36.8,36.84,28000.0,28.8841,28.9155,28.8762,28.9076,28000.0
2014-09-29 14:50:00,36.84,36.85,36.83,36.83,11600.0,28.9076,28.9155,28.8998,28.8998,11600.0
2014-09-29 14:55:00,36.83,36.89,36.82,36.89,17900.0,28.8998,28.9468,28.8919,28.9468,17900.0
2014-09-29 15:00:00,36.89,36.92,36.88,36.92,18600.0,28.9468,28.9704,28.939,28.9704,18600.0
2014-09-29 15:05:00,36.92,36.95,36.91,36.91,16200.0,28.9704,28.9939,28.9625,28.9625,16200.0
2014-09-29 15:10:00,36.91,36.92,36.89,36.91,21000.0,28.9625,28.9704,28.9468,28.9625,21000.0
2014-09-29 15:15:00,36.9,36.96,36.9,36.94,25100.0,28.9547,29.0018,28.9547,28.9861,25100.0
2014-09-29 15:20:00,36.95,36.96,36.9,36.93,24000.0,28.9939,29.0018,28.9547,28.9782,24000.0
2014-09-29 15:25:00,36.93,36.94,36.91,36.91,19200.0,28.9782,28.9861,28.9625,28.9625,19200.0
2014-09-29 15:30:00,36.91,36.91,36.86,36.87,32900.0,28.9625,28.9625,28.9233,28.9311,32900.0
2014-09-29 15:35:00,36.88,36.9,36.87,36.88,22000.0,28.939,28.9547,28.9311,28.939,22000.0
2014-09-29 15:40:00,36.88,36.88,36.8,36.8,46000.0,28.939,28.939,28.8762,28.8762,46000.0
2014-09-29 15:45:00,36.8,36.88,36.78,36.86,50300.0,28.8762,28.939,28.8605,28.9233,50300.0
2014-09-29 15:50:00,36.86,36.87,36.82,36.85,40500.0,28.9233,28.9311,28.8919,28.9155,40500.0
2014-09-29 15:55:00,36.84,36.89,36.79,36.82,105200.0,28.9076,28.9468,28.8684,28.8919,105200.0
2014-09-30 09:30:00,36.67,36.76,36.26,36.26,227900.0,28.7742,28.8448,28.4525,28.4525,227900.0
2014-09-30 09:35:00,36.26,36.37,36.01,36.11,87400.0,28.4525,28.5388,28.2563,28.3348,87400.0
2014-09-30 09:40:00,36.11,36.21,36.02,36.03,23900.0,28.3348,28.4133,28.2642,28.272,23900.0
2014-09-30 09:45:00,36.04,36.17,36.02,36.02,54800.0,28.2799,28.3819,28.2642,28.2642,54800.0
2014-09-30 09:50:00,36.04,36.05,35.68,35.82,111800.0,28.2799,28.2877,27.9974,28.1072,111800.0
2014-09-30 09:55:00,35.78,35.99,35.74,35.92,23500.0,28.0758,28.2406,28.0445,28.1857,23500.0
2014-09-30 10:00:00,35.92,35.98,35.75,35.81,68100.0,28.1857,28.2328,28.0523,28.0994,68100.0
2014-09-30 10:05:00,35.81,36.05,35.8,36.01,55700.0,28.0994,28.2877,28.0915,28.2563,55700.0
2014-09-30 10:10:00,36.02,36.18,35.95,36.18,52000.0,28.2642,28.3897,28.2092,28.3897,52000.0
2014-09-30 10:15:00,36.18,36.21,36.06,36.06,29300.0,28.3897,28.4133,28.2956,28.2956,29300.0
2014-09-30 10:20:00,36.05,36.12,36.01,36.03,11100.0,28.2877,28.3426,28.2563,28.272,11100.0
2014-09-30 10:25:00,36.02,36.07,35.97,35.97,17200.0,28.2642,28.3034,28.2249,28.2249,17200.0
2014-09-30 10:30:00,35.99,36.21,35.98,36.18,35900.0,28.2406,28.4133,28.2328,28.3897,35900.0
2014-09-30 10:35:00,36.15,36.24,36.15,36.2,24500.0,28.3662,28.4368,28.3662,28.4054,24500.0
2014-09-30 10:40:00,36.2,36.32,36.16,36.3,22000.0,28.4054,28.4996,28.374,28.4839,22000.0
2014-09-30 10:45:00,36.3,36.42,36.3,36.37,30800.0,28.4839,28.578,28.4839,28.5388,30800.0
2014-09-30 10:50:00,36.36,36.36,36.28,36.29,15900.0,28.531,28.531,28.4682,28.476,15900.0
2014-09-30 10:55:00,36.3,36.31,36.2,36.25,12500.0,28.4839,28.4917,28.4054,28.4446,12500.0
2014-09-30 11:00:00,36.24,36.41,36.22,36.4,45000.0,28.4368,28.5702,28.4211,28.5623,45000.0
2014-09-30 11:05:00,36.4,36.56,36.4,36.54,19700.0,28.5623,28.6879,28.5623,28.6722,19700.0
2014-09-30 11:10:00,36.54,36.57,36.52,36.54,15700.0,28.6722,28.6957,28.6565,28.6722,15700.0
2014-09-30 11:15:00,36.54,36.65,36.53,36.6,39000.0,28.6722,28.7585,28.6644,28.7193,39000.0
2014-09-30 11:20:00,36.6,36.63,36.55,36.62,15200.0,28.7193,28.7428,28.6801,28.735,15200.0
2014-09-30 11:25:00,36.62,36.65,36.6,36.63,20000.0,28.735,28.7585,28.7193,28.7428,20000.0
2014-09-30 11:30:00,36.6,36.68,36.58,36.59,39000.0,28.7193,28.7821,28.7036,28.7114,39000.0
2014-09-30 11:35:00,36.59,36.68,36.59,36.68,26800.0,28.7114,28.7821,28.7114,28.7821,26800.0
2014-09-30 11:40:00,36.68,36.68,36.52,36.52,17700.0,28.7821,28.7821,28.6565,28.6565,17700.0
2014-09-30 11:45:00,36.5,36.54,36.46,36.54,16400.0,28.6408,28.6722,28.6094,28.6722,16400.0
2014-09-30 11:50:00,36.54,36.61,36.54,36.59,8700.0,28.6722,28.7271,28.6722,28.7114,8700.0
2014-09-30 11:55:00,36.6,36.63,36.56,36.59,17100.0,28.7193,28.7428,28.6879,28.7114,17100.0
2014-09-30 12:00:00,36.58,36.64,36.56,36.61,13200.0,28.7036,28.7507,28.6879,28.7271,13200.0
2014-09-30 12:05:00,36.62,36.63,36.59,36.59,6200.0,28.735,28.7428,28.7114,28.7114,6200.0
2014-09-30 12:10:00,36.59,36.62,36.55,36.58,7300.0,28.7114,28.735,28.6801,28.7036,7300.0
2014-09-30 12:15:00,36.59,36.63,36.57,36.6,10400.0,28.7114,28.7428,28.6957,28.7193,10400.0
2014-09-30 12:20:00,36.6,36.61,36.52,36.53,9000.0,28.7193,28.7271,28.6565,28.6644,9000.0
2014-09-30 12:25:00,36.53,36.6,36.48,36.55,14100.0,28.6644,28.7193,28.6251,28.6801,14100.0
2014-09-30 12:30:00,36.53,36.57,36.52,36.56,11500.0,28.6644,28.6957,28.6565,28.6879,11500.0
2014-09-30 12:35:00,36.57,36.57,36.5,36.5,29600.0,28.6957,28.6957,28.6408,28.6408,29600.0
2014-09-30 12:40:00,36.5,36.56,36.48,36.55,41500.0,28.6408,28.6879,28.6251,28.6801,41500.0
2014-09-30 12:45:00,36.55,36.61,36.55,36.59,7500.0,28.6801,28.7271,28.6801,28.7114,7500.0
2014-09-30 12:50:00,36.58,36.65,36.58,36.6,6800.0,28.7036,28.7585,28.7036,28.7193,6800.0
2014-09-30 12:55:00,36.61,36.66,36.6,36.61,14200.0,28.7271,28.7664,28.7193,28.7271,14200.0
2014-09-30 13:00:00,36.6,36.6,36.55,36.56,7300.0,28.7193,28.7193,28.6801,28.6879,7300.0
2014-09-30 13:05:00,36.56,36.59,36.55,36.56,11300.0,28.6879,28.7114,28.6801,28.6879,11300.0
2014-09-30 13:10:00,36.57,36.62,36.56,36.61,8400.0,28.6957,28.735,28.6879,28.7271,8400.0
2014-09-30 13:15:00,36.61,36.62,36.59,36.6,6200.0,28.7271,28.735,28.7114,28.7193,6200.0
2014-09-30 13:20:00,36.6,36.6,36.57,36.57,4900.0,28.7193,28.7193,28.6957,28.6957,4900.0
2014-09-30 13:25:00,36.55,36.58,36.55,36.55,24200.0,28.6801,28.7036,28.6801,28.6801,24200.0
2014-09-30 13:30:00,36.56,36.6,36.54,36.55,19700.0,28.6879,28.7193,28.6722,28.6801,19700.0
2014-09-30 13:35:00,36.55,36.58,36.54,36.56,14200.0,28.6801,28.7036,28.6722,28.6879,14200.0
2014-09-30 13:40:00,36.56,36.59,36.55,36.56,10000.0,28.6879,28.7114,28.6801,28.6879,10000.0
2014-09-30 13:45:00,36.56,36.56,36.49,36.49,31400.0,28.6879,28.6879,28.633,28.633,31400.0
2014-09-30 13:50:00,36.48,36.48,36.42,36.42,18400.0,28.6251,28.6251,28.578,28.578,18400.0
2014-09-30 13:55:00,36.42,36.46,36.42,36.45,7100.0,28.578,28.6094,28.578,28.6016,7100.0
2014-09-30 14:00:00,36.46,36.48,36.43,36.47,9600.0,28.6094,28.6251,28.5859,28.6173,9600.0
2014-09-30 14:05:00,36.47,36.48,36.41,36.43,25000.0,28.6173,28.6251,28.5702,28.5859,25000.0
2014-09-30 14:10:00,36.43,36.45,36.41,36.45,10200.0,28.5859,28.6016,28.5702,28.6016,10200.0
2014-09-30 14:15:00,36.46,36.46,36.39,36.4,8900.0,28.6094,28.6094,28.5545,28.5623,8900.0
2014-09-30 14:20:00,36.4,36.42,36.33,36.39,19800.0,28.5623,28.578,28.5074,28.5545,19800.0
2014-09-30 14:25:00,36.39,36.41,36.34,36.4,15400.0,28.5545,28.5702,28.5153,28.5623,15400.0
2014-09-30 14:30:00,36.39,36.41,36.38,36.39,8600.0,28.5545,28.5702,28.5467,28.5545,8600.0
2014-09-30 14:35:00,36.4,36.4,36.37,36.39,9100.0,28.5623,28.5623,28.5388,28.5545,9100.0
2014-09-30 14:40:00,36.38,36.42,36.36,36.4,19500.0,28.5467,28.578,28.531,28.5623,19500.0
2014-09-30 14:45:00,36.4,36.47,36.4,36.47,15500.0,28.5623,28.6173,28.5623,28.6173,15500.0
2014-09-30 14:50:00,36.46,36.52,36.45,36.49,24800.0,28.6094,28.6565,28.6016,28.633,24800.0
2014-09-30 14:55:00,36.49,36.52,36.48,36.49,13900.0,28.633,28.6565,28.6251,28.633,13900.0
2014-09-30 15:00:00,36.5,36.5,36.43,36.45,21300.0,28.6408,28.6408,28.5859,28.6016,21300.0
2014-09-30 15:05:00,36.45,36.46,36.42,36.42,20000.0,28.6016,28.6094,28.578,28.578,20000.0
2014-09-30 15:10:00,36.42,36.47,36.42,36.43,45800.0,28.578,28.6173,28.578,28.5859,45800.0
2014-09-30 15:15:00,36.44,36.48,36.44,36.47,24800.0,28.5937,28.6251,28.5937,28.6173,24800.0
2014-09-30 15:20:00,36.47,36.5,36.46,36.47,43600.0,28.6173,28.6408,28.6094,28.6173,43600.0
2014-09-30 15:25:00,36.47,36.48,36.42,36.46,34200.0,28.6173,28.6251,28.578,28.6094,34200.0
2014-09-30 15:30:00,36.46,36.48,36.44,36.46,33300.0,28.6094,28.6251,28.5937,28.6094,33300.0
2014-09-30 15:35:00,36.47,36.49,36.43,36.43,38500.0,28.6173,28.633,28.5859,28.5859,38500.0
2014-09-30 15:40:00,36.43,36.46,36.42,36.42,31400.0,28.5859,28.6094,28.578,28.578,31400.0
2014-09-30 15:45:00,36.43,36.48,36.39,36.47,66500.0,28.5859,28.6251,28.5545,28.6173,66500.0
2014-09-30 15:50:00,36.47,36.48,36.43,36.46,81900.0,28.6173,28.6251,28.5859,28.6094,81900.0
2014-09-30 15:55:00,36.45,36.46,36.29,36.33,109100.0,28.6016,28.6094,28.476,28.5074,109100.0
2014-10-01 09:30:00,36.17,36.39,36.17,36.33,38900.0,28.3819,28.5545,28.3819,28.5074,38900.0
2014-10-01 09:35:00,36.31,36.31,36.04,36.04,46200.0,28.4917,28.4917,28.2799,28.2799,46200.0
2014-10-01 09:40:00,36.06,36.22,36.06,36.14,23400.0,28.2956,28.4211,28.2956,28.3583,23400.0
2014-10-01 09:45:00,36.14,36.19,36.01,36.07,40700.0,28.3583,28.3976,28.2563,28.3034,40700.0
2014-10-01 09:50:00,36.03,36.1,36.0,36.04,34700.0,28.272,28.3269,28.2485,28.2799,34700.0
2014-10-01 09:55:00,36.05,36.06,35.97,35.97,26700.0,28.2877,28.2956,28.2249,28.2249,26700.0
2014-10-01 10:00:00,35.97,35.98,35.77,35.78,41500.0,28.2249,28.2328,28.068,28.0758,41500.0
2014-10-01 10:05:00,35.76,35.76,35.66,35.73,41700.0,28.0602,28.0602,27.9817,28.0366,41700.0
2014-10-01 10:10:00,35.73,35.79,35.6,35.63,59000.0,28.0366,28.0837,27.9346,27.9581,59000.0
2014-10-01 10:15:00,35.64,35.77,35.63,35.7,81000.0,27.966,28.068,27.9581,28.0131,81000.0
2014-10-01 10:20:00,35.7,35.74,35.67,35.7,25000.0,28.0131,28.0445,27.9895,28.0131,25000.0
2014-10-01 10:25:00,35.71,35.8,35.7,35.72,41400.0,28.0209,28.0915,28.0131,28.0288,41400.0
2014-10-01 10:30:00,35.7,35.71,35.62,35.63,30900.0,28.0131,28.0209,27.9503,27.9581,30900.0
2014-10-01 10:35:00,35.65,35.68,35.53,35.57,29400.0,27.9738,27.9974,27.8797,27.9111,29400.0
2014-10-01 10:40:00,35.56,35.59,35.46,35.53,54100.0,27.9032,27.9268,27.8247,27.8797,54100.0
2014-10-01 10:45:00,35.53,35.56,35.47,35.47,24000.0,27.8797,27.9032,27.8326,27.8326,24000.0
2014-10-01 10:50:00,35.47,35.48,35.36,35.36,36800.0,27.8326,27.8404,27.7463,27.7463,36800.0
2014-10-01 10:55:00,35.36,35.45,35.35,35.38,28000.0,27.7463,27.8169,27.7384,27.762,28000.0
2014-10-01 11:00:00,35.4,35.47,35.35,35.45,64200.0,27.7777,27.8326,27.7384,27.8169,64200.0
2014-10-01 11:05:00,35.45,35.64,35.43,35.6,69500.0,27.8169,27.966,27.8012,27.9346,69500.0
2014-10-01 11:10:00,35.61,35.67,35.59,35.66,62500.0,27.9425,27.9895,27.9268,27.9817,62500.0
2014-10-01 11:15:00,35.66,35.74,35.65,35.72,31500.0,27.9817,28.0445,27.9738,28.0288,31500.0
2014-10-01 11:20:00,35.72,35.74,35.6,35.61,48300.0,28.0288,28.0445,27.9346,27.9425,48300.0
2014-10-01 11:25:00,35.62,35.62,35.46,35.52,25800.0,27.9503,27.9503,27.8247,27.8718,25800.0
2014-10-01 11:30:00,35.52,35.59,35.52,35.54,25000.0,27.8718,27.9268,27.8718,27.8875,25000.0
2014-10-01 11:35:00,35.54,35.61,35.53,35.59,20100.0,27.8875,27.9425,27.8797,27.9268,20100.0
2014-10-01 11:40:00,35.58,35.64,35.58,35.58,24000.0,27.9189,27.966,27.9189,27.9189,24000.0
2014-10-01 11:45:00,35.58,35.6,35.55,35.6,17200.0,27.9189,27.9346,27.8954,27.9346,17200.0
2014-10-01 11:50:00,35.6,35.71,35.59,35.71,12500.0,27.9346,28.0209,27.9268,28.0209,12500.0
2014-10-01 11:55:00,35.71,35.71,35.58,35.6,32100.0,28.0209,28.0209,27.9189,27.9346,32100.0
2014-10-01 12:00:00,35.6,35.65,35.6,35.64,8400.0,27.9346,27.9738,27.9346,27.966,8400.0
2014-10-01 12:05:00,35.63,35.7,35.62,35.69,15200.0,27.9581,28.0131,27.9503,28.0052,15200.0
2014-10-01 12:10:00,35.69,35.69,35.62,35.64,19000.0,28.0052,28.0052,27.9503,27.966,19000.0
2014-10-01 12:15:00,35.64,35.69,35.63,35.68,9200.0,27.966,28.0052,27.9581,27.9974,9200.0
2014-10-01 12:20:00,35.68,35.7,35.68,35.7,7400.0,27.9974,28.0131,27.9974,28.0131,7400.0
2014-10-01 12:25:00,35.7,35.7,35.62,35.66,20500.0,28.0131,28.0131,27.9503,27.9817,20500.0
2014-10-01 12:30:00,35.66,35.66,35.55,35.57,12200.0,27.9817,27.9817,27.8954,27.9111,12200.0
2014-10-01 12:35:00,35.57,35.6,35.48,35.51,16700.0,27.9111,27.9346,27.8404,27.864,16700.0
2014-10-01 12:40:00,35.51,35.55,35.49,35.53,8100.0,27.864,27.8954,27.8483,27.8797,8100.0
2014-10-01 12:45:00,35.54,35.54,35.4,35.41,13300.0,27.8875,27.8875,27.7777,27.7855,13300.0
2014-10-01 12:50:00,35.41,35.52,35.41,35.5,24100.0,27.7855,27.8718,27.7855,27.8561,24100.0
2014-10-01 12:55:00,35.51,35.51,35.4,35.41,14700.0,27.864,27.864,27.7777,27.7855,14700.0
2014-10-01 13:00:00,35.42,35.45,35.4,35.43,13700.0,27.7934,27.8169,27.7777,27.8012,13700.0
2014-10-01 13:05:00,35.42,35.42,35.35,35.37,13800.0,27.7934,27.7934,27.7384,27.7541,13800.0
2014-10-01 13:10:00,35.39,35.43,35.39,35.4,26700.0,27.7698,27.8012,27.7698,27.7777,26700.0
2014-10-01 13:15:00,35.39,35.39,35.24,35.28,33800.0,27.7698,27.7698,27.6521,27.6835,33800.0
2014-10-01 13:20:00,35.28,35.28,35.19,35.23,30300.0,27.6835,27.6835,27.6129,27.6443,30300.0
2014-10-01 13:25:00,35.22,35.25,35.11,35.11,45600.0,27.6364,27.66,27.5501,27.5501,45600.0
2014-10-01 13:30:00,35.13,35.13,35.05,35.06,19600.0,27.5658,27.5658,27.503,27.5109,19600.0
2014-10-01 13:35:00,35.05,35.08,35.03,35.05,28800.0,27.503,27.5266,27.4873,27.503,28800.0
2014-10-01 13:40:00,35.06,35.06,34.96,35.01,45200.0,27.5109,27.5109,27.4324,27.4716,45200.0
2014-10-01 13:45:00,35.01,35.12,35.0,35.0,32400.0,27.4716,27.558,27.4638,27.4638,32400.0
2014-10-01 13:50:00,35.01,35.04,34.99,35.03,18000.0,27.4716,27.4952,27.4559,27.4873,18000.0
2014-10-01 13:55:00,35.01,35.01,34.93,34.95,26100.0,27.4716,27.4716,27.4089,27.4246,26100.0
2014-10-01 14:00:00,34.95,34.95,34.87,34.9,35200.0,27.4246,27.4246,27.3618,27.3853,35200.0
2014-10-01 14:05:00,34.9,34.92,34.87,34.9,33700.0,27.3853,27.401,27.3618,27.3853,33700.0
2014-10-01 14:10:00,34.9,34.91,34.87,34.88,43100.0,27.3853,27.3932,27.3618,27.3696,43100.0
2014-10-01 14:15:00,34.88,34.9,34.86,34.88,30300.0,27.3696,27.3853,27.3539,27.3696,30300.0
2014-10-01 14:20:00,34.88,34.96,34.85,34.95,22400.0,27.3696,27.4324,27.3461,27.4246,22400.0
2014-10-01 14:25:00,34.96,34.98,34.93,34.96,16700.0,27.4324,27.4481,27.4089,27.4324,16700.0
2014-10-01 14:30:00,34.97,35.05,34.95,34.98,24200.0,27.4403,27.503,27.4246,27.4481,24200.0
2014-10-01 14:35:00,34.98,35.01,34.97,35.01,15200.0,27.4481,27.4716,27.4403,27.4716,15200.0
2014-10-01 14:40:00,35.0,35.01,34.92,34.93,16900.0,27.4638,27.4716,27.401,27.4089,16900.0
2014-10-01 14:45:00,34.93,34.98,34.92,34.94,22700.0,27.4089,27.4481,27.401,27.4167,22700.0
2014-10-01 14:50:00,34.94,34.94,34.89,34.9,18800.0,27.4167,27.4167,27.3775,27.3853,18800.0
2014-10-01 14:55:00,34.9,34.9,34.85,34.86,20000.0,27.3853,27.3853,27.3461,27.3539,20000.0
2014-10-01 15:00:00,34.86,34.89,34.79,34.79,35600.0,27.3539,27.3775,27.299,27.299,35600.0
2014-10-01 15:05:00,34.79,34.8,34.75,34.75,59400.0,27.299,27.3069,27.2676,27.2676,59400.0
2014-10-01 15:10:00,34.76,34.85,34.75,34.85,90500.0,27.2755,27.3461,27.2676,27.3461,90500.0
2014-10-01 15:15:00,34.84,34.99,34.84,34.97,55300.0,27.3382,27.4559,27.3382,27.4403,55300.0
2014-10-01 15:20:00,34.97,34.98,34.94,34.94,45400.0,27.4403,27.4481,27.4167,27.4167,45400.0
2014-10-01 15:25:00,34.94,35.05,34.93,35.04,36700.0,27.4167,27.503,27.4089,27.4952,36700.0
2014-10-01 15:30:00,35.04,35.1,35.04,35.05,32100.0,27.4952,27.5423,27.4952,27.503,32100.0
2014-10-01 15:35:00,35.05,35.07,34.95,34.95,51700.0,27.503,27.5187,27.4246,27.4246,51700.0
2014-10-01 15:40:00,34.95,35.01,34.94,35.0,50600.0,27.4246,27.4716,27.4167,27.4638,50600.0
2014-10-01 15:45:00,35.0,35.16,35.0,35.16,74900.0,27.4638,27.5893,27.4638,27.5893,74900.0
2014-10-01 15:50:00,35.17,35.18,35.05,35.13,113300.0,27.5972,27.605,27.503,27.5658,113300.0
2014-10-01 15:55:00,35.13,35.17,35.09,35.14,211400.0,27.5658,27.5972,27.5344,27.5737,211400.0
2014-10-02 09:30:00,35.15,35.26,35.05,35.15,25300.0,27.5815,27.6678,27.503,27.5815,25300.0
2014-10-02 09:35:00,35.21,35.44,35.21,35.44,18600.0,27.6286,27.8091,27.6286,27.8091,18600.0
2014-10-02 09:40:00,35.47,35.57,35.36,35.47,13700.0,27.8326,27.9111,27.7463,27.8326,13700.0
2014-10-02 09:45:00,35.46,35.69,35.42,35.68,9300.0,27.8247,28.0052,27.7934,27.9974,9300.0
2014-10-02 09:50:00,35.65,35.75,35.57,35.59,53600.0,27.9738,28.0523,27.9111,27.9268,53600.0
2014-10-02 09:55:00,35.59,35.71,35.58,35.6,24700.0,27.9268,28.0209,27.9189,27.9346,24700.0
2014-10-02 10:00:00,35.6,35.6,35.29,35.29,22100.0,27.9346,27.9346,27.6914,27.6914,22100.0
2014-10-02 10:05:00,35.33,35.4,35.25,35.38,22900.0,27.7227,27.7777,27.66,27.762,22900.0
2014-10-02 10:10:00,35.38,35.38,35.18,35.19,88300.0,27.762,27.762,27.605,27.6129,88300.0
2014-10-02 10:15:00,35.2,35.24,35.07,35.08,33400.0,27.6207,27.6521,27.5187,27.5266,33400.0
2014-10-02 10:20:00,35.08,35.12,35.03,35.11,15600.0,27.5266,27.558,27.4873,27.5501,15600.0
2014-10-02 10:25:00,35.13,35.2,35.12,35.16,13000.0,27.5658,27.6207,27.558,27.5893,13000.0
2014-10-02 10:30:00,35.16,35.17,34.91,34.93,25700.0,27.5893,27.5972,27.3932,27.4089,25700.0
2014-10-02 10:35:00,34.93,35.0,34.92,34.92,17500.0,27.4089,27.4638,27.401,27.401,17500.0
2014-10-02 10:40:00,34.93,34.96,34.79,34.82,28300.0,27.4089,27.4324,27.299,27.3226,28300.0
2014-10-02 10:45:00,34.81,34.84,34.71,34.71,105600.0,27.3147,27.3382,27.2362,27.2362,105600.0
2014-10-02 10:50:00,34.71,34.76,34.68,34.68,24700.0,27.2362,27.2755,27.2127,27.2127,24700.0
2014-10-02 10:55:00,34.7,34.75,34.69,34.74,11600.0,27.2284,27.2676,27.2205,27.2598,11600.0
2014-10-02 11:00:00,34.74,34.85,34.71,34.85,12300.0,27.2598,27.3461,27.2362,27.3461,12300.0
2014-10-02 11:05:00,34.86,34.92,34.85,34.85,12000.0,27.3539,27.401,27.3461,27.3461,12000.0
2014-10-02 11:10:00,34.86,34.9,34.83,34.9,13300.0,27.3539,27.3853,27.3304,27.3853,13300.0
2014-10-02 11:15:00,34.92,34.92,34.84,34.84,22800.0,27.401,27.401,27.3382,27.3382,22800.0
2014-10-02 11:20:00,34.84,34.84,34.75,34.75,15300.0,27.3382,27.3382,27.2676,27.2676,15300.0
2014-10-02 11:25:00,34.75,34.78,34.73,34.73,11300.0,27.2676,27.2912,27.2519,27.2519,11300.0
2014-10-02 11:30:00,34.76,34.76,34.68,34.7,10200.0,27.2755,27.2755,27.2127,27.2284,10200.0
2014-10-02 11:35:00,34.7,34.75,34.66,34.75,19500.0,27.2284,27.2676,27.197,27.2676,19500.0
2014-10-02 11:40:00,34.74,34.74,34.55,34.6,19200.0,27.2598,27.2598,27.1107,27.1499,19200.0
2014-10-02 11:45:00,34.6,34.64,34.6,34.6,15800.0,27.1499,27.1813,27.1499,27.1499,15800.0
2014-10-02 11:50:00,34.6,34.61,34.53,34.59,18200.0,27.1499,27.1578,27.095,27.1421,18200.0
2014-10-02 11:55:00,34.59,34.63,34.57,34.61,9200.0,27.1421,27.1735,27.1264,27.1578,9200.0
2014-10-02 12:00:00,34.62,34.62,34.57,34.59,13000.0,27.1656,27.1656,27.1264,27.1421,13000.0
2014-10-02 12:05:00,34.6,34.65,34.57,34.64,16600.0,27.1499,27.1892,27.1264,27.1813,16600.0
2014-10-02 12:10:00,34.63,34.64,34.58,34.64,10900.0,27.1735,27.1813,27.1342,27.1813,10900.0
2014-10-02 12:15:00,34.62,34.64,34.57,34.64,14200.0,27.1656,27.1813,27.1264,27.1813,14200.0
2014-10-02 12:20:00,34.65,34.75,34.65,34.74,19200.0,27.1892,27.2676,27.1892,27.2598,19200.0
2014-10-02 12:25:00,34.75,34.76,34.67,34.68,21700.0,27.2676,27.2755,27.2049,27.2127,21700.0
2014-10-02 12:30:00,34.7,34.76,34.7,34.75,16200.0,27.2284,27.2755,27.2284,27.2676,16200.0
2014-10-02 12:35:00,34.76,34.76,34.73,34.74,2500.0,27.2755,27.2755,27.2519,27.2598,2500.0
2014-10-02 12:40:00,34.75,34.88,34.74,34.87,15200.0,27.2676,27.3696,27.2598,27.3618,15200.0
2014-10-02 12:45:00,34.86,34.86,34.82,34.84,17200.0,27.3539,27.3539,27.3226,27.3382,17200.0
2014-10-02 12:50:00,34.83,35.01,34.83,34.98,16600.0,27.3304,27.4716,27.3304,27.4481,16600.0
2014-10-02 12:55:00,35.0,35.07,34.96,35.05,14700.0,27.4638,27.5187,27.4324,27.503,14700.0
2014-10-02 13:00:00,35.05,35.09,35.04,35.07,14000.0,27.503,27.5344,27.4952,27.5187,14000.0
2014-10-02 13:05:00,35.05,35.07,35.02,35.03,20100.0,27.503,27.5187,27.4795,27.4873,20100.0
2014-10-02 13:10:00,35.04,35.08,35.02,35.08,20900.0,27.4952,27.5266,27.4795,27.5266,20900.0
2014-10-02 13:15:00,35.08,35.15,35.07,35.1,27700.0,27.5266,27.5815,27.5187,27.5423,27700.0
2014-10-02 13:20:00,35.11,35.16,35.08,35.1,28300.0,27.5501,27.5893,27.5266,27.5423,28300.0
2014-10-02 13:25:00,35.11,35.22,35.1,35.22,17000.0,27.5501,27.6364,27.5423,27.6364,17000.0
2014-10-02 13:30:00,35.22,35.31,35.2,35.27,18700.0,27.6364,27.707,27.6207,27.6757,18700.0
2014-10-02 13:35:00,35.28,35.29,35.2,35.22,21500.0,27.6835,27.6914,27.6207,27.6364,21500.0
2014-10-02 13:40:00,35.22,35.22,35.11,35.11,12400.0,27.6364,27.6364,27.5501,27.5501,12400.0
2014-10-02 13:45:00,35.14,35.2,35.13,35.18,49200.0,27.5737,27.6207,27.5658,27.605,49200.0
2014-10-02 13:50:00,35.17,35.24,35.15,35.23,16700.0,27.5972,27.6521,27.5815,27.6443,16700.0
2014-10-02 13:55:00,35.24,35.24,35.17,35.18,10300.0,27.6521,27.6521,27.5972,27.605,10300.0
2014-10-02 14:00:00,35.18,35.22,35.18,35.21,17200.0,27.605,27.6364,27.605,27.6286,17200.0
2014-10-02 14:05:00,35.21,35.3,35.19,35.27,52300.0,27.6286,27.6992,27.6129,27.6757,52300.0
2014-10-02 14:10:00,35.27,35.3,35.24,35.3,18900.0,27.6757,27.6992,27.6521,27.6992,18900.0
2014-10-02 14:15:00,35.3,35.3,35.18,35.18,21400.0,27.6992,27.6992,27.605,27.605,21400.0
2014-10-02 14:20:00,35.18,35.19,35.14,35.18,16500.0,27.605,27.6129,27.5737,27.605,16500.0
2014-10-02 14:25:00,35.18,35.26,35.18,35.25,7900.0,27.605,27.6678,27.605,27.66,7900.0
2014-10-02 14:30:00,35.26,35.26,35.15,35.15,17500.0,27.6678,27.6678,27.5815,27.5815,17500.0
2014-10-02 14:35:00,35.15,35.24,35.15,35.22,8500.0,27.5815,27.6521,27.5815,27.6364,8500.0
2014-10-02 14:40:00,35.22,35.3,35.22,35.29,11100.0,27.6364,27.6992,27.6364,27.6914,11100.0
2014-10-02 14:45:00,35.3,35.39,35.28,35.33,23700.0,27.6992,27.7698,27.6835,27.7227,23700.0
2014-10-02 14:50:00,35.33,35.43,35.33,35.4,14300.0,27.7227,27.8012,27.7227,27.7777,14300.0
2014-10-02 14:55:00,35.39,35.39,35.34,35.37,7800.0,27.7698,27.7698,27.7306,27.7541,7800.0
2014-10-02 15:00:00,35.37,35.38,35.31,35.34,23600.0,27.7541,27.762,27.707,27.7306,23600.0
2014-10-02 15:05:00,35.34,35.35,35.32,35.34,14600.0,27.7306,27.7384,27.7149,27.7306,14600.0
2014-10-02 15:10:00,35.35,35.38,35.27,35.28,19300.0,27.7384,27.762,27.6757,27.6835,19300.0
2014-10-02 15:15:00,35.28,35.28,35.2,35.2,12000.0,27.6835,27.6835,27.6207,27.6207,12000.0
2014-10-02 15:20:00,35.19,35.22,35.18,35.2,19600.0,27.6129,27.6364,27.605,27.6207,19600.0
2014-10-02 15:25:00,35.2,35.2,35.14,35.14,27400.0,27.6207,27.6207,27.5737,27.5737,27400.0
2014-10-02 15:30:00,35.14,35.17,35.12,35.13,27800.0,27.5737,27.5972,27.558,27.5658,27800.0
2014-10-02 15:35:00,35.13,35.2,35.12,35.19,38000.0,27.5658,27.6207,27.558,27.6129,38000.0
2014-10-02 15:40:00,35.19,35.19,35.13,35.14,31300.0,27.6129,27.6129,27.5658,27.5737,31300.0
2014-10-02 15:45:00,35.15,35.16,35.09,35.12,75000.0,27.5815,27.5893,27.5344,27.558,75000.0
2014-10-02 15:50:00,35.12,35.18,35.11,35.14,53300.0,27.558,27.605,27.5501,27.5737,53300.0
2014-10-02 15:55:00,35.14,35.19,35.14,35.14,42100.0,27.5737,27.6129,27.5737,27.5737,42100.0
2014-10-03 09:30:00,35.66,35.75,35.53,35.59,69900.0,27.9817,28.0523,27.8797,27.9268,69900.0
2014-10-03 09:35:00,35.57,35.57,35.22,35.44,43500.0,27.9111,27.9111,27.6364,27.8091,43500.0
2014-10-03 09:40:00,35.43,35.52,35.3,35.5,47300.0,27.8012,27.8718,27.6992,27.8561,47300.0
2014-10-03 09:45:00,35.49,35.61,35.46,35.6,29400.0,27.8483,27.9425,27.8247,27.9346,29400.0
2014-10-03 09:50:00,35.64,35.82,35.63,35.82,40300.0,27.966,28.1072,27.9581,28.1072,40300.0
2014-10-03 09:55:00,35.84,35.95,35.76,35.92,32300.0,28.1229,28.2092,28.0602,28.1857,32300.0
2014-10-03 10:00:00,35.93,36.14,35.92,36.13,74100.0,28.1935,28.3583,28.1857,28.3505,74100.0
2014-10-03 10:05:00,36.14,36.16,36.08,36.15,27900.0,28.3583,28.374,28.3113,28.3662,27900.0
2014-10-03 10:10:00,36.14,36.14,36.0,36.02,44200.0,28.3583,28.3583,28.2485,28.2642,44200.0
2014-10-03 10:15:00,35.99,35.99,35.84,35.9,59900.0,28.2406,28.2406,28.1229,28.17,59900.0
2014-10-03 10:20:00,35.9,36.06,35.9,35.97,28000.0,28.17,28.2956,28.17,28.2249,28000.0
2014-10-03 10:25:00,35.97,35.98,35.89,35.92,11200.0,28.2249,28.2328,28.1622,28.1857,11200.0
2014-10-03 10:30:00,35.91,35.92,35.74,35.8,19100.0,28.1779,28.1857,28.0445,28.0915,19100.0
2014-10-03 10:35:00,35.8,36.0,35.76,36.0,23000.0,28.0915,28.2485,28.0602,28.2485,23000.0
2014-10-03 10:40:00,35.99,35.99,35.81,35.88,25500.0,28.2406,28.2406,28.0994,28.1543,25500.0
2014-10-03 10:45:00,35.86,36.01,35.86,36.0,12900.0,28.1386,28.2563,28.1386,28.2485,12900.0
2014-10-03 10:50:00,36.02,36.08,36.02,36.05,34100.0,28.2642,28.3113,28.2642,28.2877,34100.0
2014-10-03 10:55:00,36.03,36.08,35.97,36.08,8100.0,28.272,28.3113,28.2249,28.3113,8100.0
2014-10-03 11:00:00,36.05,36.17,36.02,36.15,20600.0,28.2877,28.3819,28.2642,28.3662,20600.0
2014-10-03 11:05:00,36.14,36.24,36.14,36.21,43300.0,28.3583,28.4368,28.3583,28.4133,43300.0
2014-10-03 11:10:00,36.21,36.21,36.07,36.13,23700.0,28.4133,28.4133,28.3034,28.3505,23700.0
2014-10-03 11:15:00,36.12,36.16,36.06,36.08,16600.0,28.3426,28.374,28.2956,28.3113,16600.0
2014-10-03 11:20:00,36.07,36.08,36.01,36.08,20100.0,28.3034,28.3113,28.2563,28.3113,20100.0
2014-10-03 11:25:00,36.06,36.14,36.06,36.14,16400.0,28.2956,28.3583,28.2956,28.3583,16400.0
2014-10-03 11:30:00,36.14,36.15,36.09,36.09,9900.0,28.3583,28.3662,28.3191,28.3191,9900.0
2014-10-03 11:35:00,36.09,36.14,36.09,36.14,20200.0,28.3191,28.3583,28.3191,28.3583,20200.0
2014-10-03 11:40:00,36.13,36.15,36.09,36.09,21700.0,28.3505,28.3662,28.3191,28.3191,21700.0
2014-10-03 11:45:00,36.09,36.16,36.09,36.16,12500.0,28.3191,28.374,28.3191,28.374,12500.0
2014-10-03 11:50:00,36.14,36.16,36.11,36.13,13100.0,28.3583,28.374,28.3348,28.3505,13100.0
2014-10-03 11:55:00,36.15,36.2,36.12,36.17,23500.0,28.3662,28.4054,28.3426,28.3819,23500.0
2014-10-03 12:00:00,36.16,36.23,36.13,36.23,15600.0,28.374,28.429,28.3505,28.429,15600.0
2014-10-03 12:05:00,36.23,36.23,36.14,36.14,15100.0,28.429,28.429,28.3583,28.3583,15100.0
2014-10-03 12:10:00,36.14,36.21,36.13,36.19,17000.0,28.3583,28.4133,28.3505,28.3976,17000.0
2014-10-03 12:15:00,36.19,36.22,36.11,36.12,20000.0,28.3976,28.4211,28.3348,28.3426,20000.0
2014-10-03 12:20:00,36.12,36.18,36.12,36.16,20600.0,28.3426,28.3897,28.3426,28.374,20600.0
2014-10-03 12:25:00,36.17,36.23,36.16,36.16,10200.0,28.3819,28.429,28.374,28.374,10200.0
2014-10-03 12:30:00,36.16,36.19,36.14,36.17,13300.0,28.374,28.3976,28.3583,28.3819,13300.0
2014-10-03 12:35:00,36.17,36.24,36.17,36.23,7700.0,28.3819,28.4368,28.3819,28.429,7700.0
2014-10-03 12:40:00,36.24,36.27,36.22,36.24,9900.0,28.4368,28.4603,28.4211,28.4368,9900.0
2014-10-03 12:45:00,36.24,36.25,36.17,36.2,10600.0,28.4368,28.4446,28.3819,28.4054,10600.0
2014-10-03 12:50:00,36.19,36.2,36.15,36.15,12500.0,28.3976,28.4054,28.3662,28.3662,12500.0
2014-10-03 12:55:00,36.15,36.2,36.12,36.12,7800.0,28.3662,28.4054,28.3426,28.3426,7800.0
2014-10-03 13:00:00,36.12,36.13,36.02,36.02,28000.0,28.3426,28.3505,28.2642,28.2642,28000.0
2014-10-03 13:05:00,36.01,36.01,35.94,35.95,15100.0,28.2563,28.2563,28.2014,28.2092,15100.0
2014-10-03 13:10:00,35.96,36.02,35.96,35.98,8400.0,28.2171,28.2642,28.2171,28.2328,8400.0
2014-10-03 13:15:00,35.97,35.97,35.9,35.92,24900.0,28.2249,28.2249,28.17,28.1857,24900.0
2014-10-03 13:20:00,35.94,35.98,35.93,35.98,9800.0,28.2014,28.2328,28.1935,28.2328,9800.0
2014-10-03 13:25:00,35.98,36.04,35.98,36.01,5100.0,28.2328,28.2799,28.2328,28.2563,5100.0
2014-10-03 13:30:00,36.0,36.03,35.96,35.96,22000.0,28.2485,28.272,28.2171,28.2171,22000.0
2014-10-03 13:35:00,35.96,35.98,35.93,35.95,5500.0,28.2171,28.2328,28.1935,28.2092,5500.0
2014-10-03 13:40:00,35.95,35.98,35.89,35.9,20800.0,28.2092,28.2328,28.1622,28.17,20800.0
2014-10-03 13:45:00,35.91,35.91,35.86,35.89,13400.0,28.1779,28.1779,28.1386,28.1622,13400.0
2014-10-03 13:50:00,35.89,35.94,35.87,35.94,14100.0,28.1622,28.2014,28.1465,28.2014,14100.0
2014-10-03 13:55:00,35.93,36.0,35.91,36.0,19800.0,28.1935,28.2485,28.1779,28.2485,19800.0
2014-10-03 14:00:00,35.99,36.02,35.92,35.99,22700.0,28.2406,28.2642,28.1857,28.2406,22700.0
2014-10-03 14:05:00,35.99,36.01,35.97,36.01,17000.0,28.2406,28.2563,28.2249,28.2563,17000.0
2014-10-03 14:10:00,36.02,36.05,36.01,36.04,7300.0,28.2642,28.2877,28.2563,28.2799,7300.0
2014-10-03 14:15:00,36.04,36.04,35.97,35.98,10800.0,28.2799,28.2799,28.2249,28.2328,10800.0
2014-10-03 14:20:00,35.98,36.02,35.96,36.02,13000.0,28.2328,28.2642,28.2171,28.2642,13000.0
2014-10-03 14:25:00,36.02,36.08,36.02,36.03,12900.0,28.2642,28.3113,28.2642,28.272,12900.0
2014-10-03 14:30:00,36.04,36.04,35.97,35.98,32400.0,28.2799,28.2799,28.2249,28.2328,32400.0
2014-10-03 14:35:00,35.97,36.0,35.96,36.0,18100.0,28.2249,28.2485,28.2171,28.2485,18100.0
2014-10-03 14:40:00,36.0,36.0,35.95,35.95,15200.0,28.2485,28.2485,28.2092,28.2092,15200.0
2014-10-03 14:45:00,35.95,35.95,35.9,35.91,74200.0,28.2092,28.2092,28.17,28.1779,74200.0
2014-10-03 14:50:00,35.91,35.94,35.9,35.92,26400.0,28.1779,28.2014,28.17,28.1857,26400.0
2014-10-03 14:55:00,35.92,35.96,35.92,35.94,14200.0,28.1857,28.2171,28.1857,28.2014,14200.0
2014-10-03 15:00:00,35.93,35.95,35.9,35.93,27000.0,28.1935,28.2092,28.17,28.1935,27000.0
2014-10-03 15:05:00,35.93,35.93,35.89,35.91,22300.0,28.1935,28.1935,28.1622,28.1779,22300.0
2014-10-03 15:10:00,35.91,35.95,35.89,35.93,29600.0,28.1779,28.2092,28.1622,28.1935,29600.0
2014-10-03 15:15:00,35.93,35.99,35.92,35.99,21600.0,28.1935,28.2406,28.1857,28.2406,21600.0
2014-10-03 15:20:00,35.99,36.03,35.97,36.01,32000.0,28.2406,28.272,28.2249,28.2563,32000.0
2014-10-03 15:25:00,36.02,36.02,35.94,35.95,27200.0,28.2642,28.2642,28.2014,28.2092,27200.0
2014-10-03 15:30:00,35.95,35.97,35.93,35.93,20400.0,28.2092,28.2249,28.1935,28.1935,20400.0
2014-10-03 15:35:00,35.93,35.94,35.91,35.93,35800.0,28.1935,28.2014,28.1779,28.1935,35800.0
2014-10-03 15:40:00,35.93,35.93,35.87,35.89,38200.0,28.1935,28.1935,28.1465,28.1622,38200.0
2014-10-03 15:45:00,35.9,35.94,35.89,35.92,49800.0,28.17,28.2014,28.1622,28.1857,49800.0
2014-10-03 15:50:00,35.92,35.97,35.9,35.95,41400.0,28.1857,28.2249,28.17,28.2092,41400.0
2014-10-03 15:55:00,35.94,35.95,35.82,35.87,94500.0,28.2014,28.2092,28.1072,28.1465,94500.0
2014-10-06 09:30:00,35.68,35.84,35.5,35.5,54500.0,27.9974,28.1229,27.8561,27.8561,54500.0
2014-10-06 09:35:00,35.54,35.59,35.32,35.41,76000.0,27.8875,27.9268,27.7149,27.7855,76000.0
2014-10-06 09:40:00,35.43,35.49,35.22,35.47,54200.0,27.8012,27.8483,27.6364,27.8326,54200.0
2014-10-06 09:45:00,35.48,35.59,35.45,35.5,39500.0,27.8404,27.9268,27.8169,27.8561,39500.0
2014-10-06 09:50:00,35.52,35.6,35.37,35.47,23800.0,27.8718,27.9346,27.7541,27.8326,23800.0
2014-10-06 09:55:00,35.47,35.47,35.19,35.21,36000.0,27.8326,27.8326,27.6129,27.6286,36000.0
2014-10-06 10:00:00,35.19,35.33,35.18,35.31,26100.0,27.6129,27.7227,27.605,27.707,26100.0
2014-10-06 10:05:00,35.32,35.32,35.1,35.11,49000.0,27.7149,27.7149,27.5423,27.5501,49000.0
2014-10-06 10:10:00,35.12,35.26,35.12,35.2,34000.0,27.558,27.6678,27.558,27.6207,34000.0
2014-10-06 10:15:00,35.2,35.26,35.19,35.24,18900.0,27.6207,27.6678,27.6129,27.6521,18900.0
2014-10-06 10:20:00,35.22,35.22,35.13,35.18,24100.0,27.6364,27.6364,27.5658,27.605,24100.0
2014-10-06 10:25:00,35.19,35.19,35.04,35.12,97300.0,27.6129,27.6129,27.4952,27.558,97300.0
2014-10-06 10:30:00,35.13,35.27,35.13,35.27,26300.0,27.5658,27.6757,27.5658,27.6757,26300.0
2014-10-06 10:35:00,35.27,35.36,35.25,35.31,16000.0,27.6757,27.7463,27.66,27.707,16000.0
2014-10-06 10:40:00,35.3,35.34,35.21,35.22,9000.0,27.6992,27.7306,27.6286,27.6364,9000.0
2014-10-06 10:45:00,35.21,35.21,35.05,35.06,19400.0,27.6286,27.6286,27.503,27.5109,19400.0
2014-10-06 10:50:00,35.07,35.13,35.04,35.06,17000.0,27.5187,27.5658,27.4952,27.5109,17000.0
2014-10-06 10:55:00,35.04,35.15,35.04,35.14,10700.0,27.4952,27.5815,27.4952,27.5737,10700.0
2014-10-06 11:00:00,35.14,35.21,35.12,35.12,14100.0,27.5737,27.6286,27.558,27.558,14100.0
2014-10-06 11:05:00,35.12,35.12,35.02,35.02,40800.0,27.558,27.558,27.4795,27.4795,40800.0
2014-10-06 11:10:00,35.02,35.1,35.02,35.06,12600.0,27.4795,27.5423,27.4795,27.5109,12600.0
2014-10-06 11:15:00,35.06,35.07,34.94,34.96,51200.0,27.5109,27.5187,27.4167,27.4324,51200.0
2014-10-06 11:20:00,34.96,35.01,34.93,34.95,15500.0,27.4324,27.4716,27.4089,27.4246,15500.0
2014-10-06 11:25:00,34.94,34.99,34.9,34.95,18700.0,27.4167,27.4559,27.3853,27.4246,18700.0
2014-10-06 11:30:00,34.95,35.05,34.95,35.02,17100.0,27.4246,27.503,27.4246,27.4795,17100.0
2014-10-06 11:35:00,35.04,35.05,34.96,34.96,14700.0,27.4952,27.503,27.4324,27.4324,14700.0
2014-10-06 11:40:00,34.97,34.99,34.69,34.76,42300.0,27.4403,27.4559,27.2205,27.2755,42300.0
2014-10-06 11:45:00,34.76,34.81,34.62,34.73,44700.0,27.2755,27.3147,27.1656,27.2519,44700.0
2014-10-06 11:50:00,34.75,34.84,34.73,34.83,20000.0,27.2676,27.3382,27.2519,27.3304,20000.0
2014-10-06 11:55:00,34.83,34.92,34.83,34.91,16100.0,27.3304,27.401,27.3304,27.3932,16100.0
2014-10-06 12:00:00,34.91,35.01,34.91,34.99,21900.0,27.3932,27.4716,27.3932,27.4559,21900.0
2014-10-06 12:05:00,34.99,35.06,34.98,34.98,35700.0,27.4559,27.5109,27.4481,27.4481,35700.0
2014-10-06 12:10:00,34.99,34.99,34.88,34.92,11300.0,27.4559,27.4559,27.3696,27.401,11300.0
2014-10-06 12:15:00,34.92,34.98,34.92,34.96,7900.0,27.401,27.4481,27.401,27.4324,7900.0
2014-10-06 12:20:00,34.96,34.98,34.9,34.9,23700.0,27.4324,27.4481,27.3853,27.3853,23700.0
2014-10-06 12:25:00,34.9,34.99,34.9,34.9,11400.0,27.3853,27.4559,27.3853,27.3853,11400.0
2014-10-06 12:30:00,34.91,34.92,34.86,34.91,9300.0,27.3932,27.401,27.3539,27.3932,9300.0
2014-10-06 12:35:00,34.9,34.9,34.85,34.87,8200.0,27.3853,27.3853,27.3461,27.3618,8200.0
2014-10-06 12:40:00,34.87,34.89,34.8,34.82,14100.0,27.3618,27.3775,27.3069,27.3226,14100.0
2014-10-06 12:45:00,34.82,34.85,34.77,34.82,11300.0,27.3226,27.3461,27.2833,27.3226,11300.0
2014-10-06 12:50:00,34.83,34.91,34.82,34.9,23600.0,27.3304,27.3932,27.3226,27.3853,23600.0
2014-10-06 12:55:00,34.91,34.95,34.89,34.91,12200.0,27.3932,27.4246,27.3775,27.3932,12200.0
2014-10-06 13:00:00,34.9,34.98,34.88,34.98,17600.0,27.3853,27.4481,27.3696,27.4481,17600.0
2014-10-06 13:05:00,34.98,34.98,34.93,34.93,6700.0,27.4481,27.4481,27.4089,27.4089,6700.0
2014-10-06 13:10:00,34.93,35.0,34.93,34.99,22000.0,27.4089,27.4638,27.4089,27.4559,22000.0
2014-10-06 13:15:00,34.99,35.08,34.97,35.07,10700.0,27.4559,27.5266,27.4403,27.5187,10700.0
2014-10-06 13:20:00,35.08,35.16,35.08,35.16,14500.0,27.5266,27.5893,27.5266,27.5893,14500.0
2014-10-06 13:25:00,35.16,35.17,35.12,35.12,13200.0,27.5893,27.5972,27.558,27.558,13200.0
2014-10-06 13:30:00,35.12,35.14,35.06,35.09,17600.0,27.558,27.5737,27.5109,27.5344,17600.0
2014-10-06 13:35:00,35.09,35.1,35.03,35.05,7900.0,27.5344,27.5423,27.4873,27.503,7900.0
2014-10-06 13:40:00,35.05,35.05,35.02,35.02,6900.0,27.503,27.503,27.4795,27.4795,6900.0
2014-10-06 13:45:00,35.03,35.06,35.01,35.01,14000.0,27.4873,27.5109,27.4716,27.4716,14000.0
2014-10-06 13:50:00,35.01,35.05,34.99,35.05,11900.0,27.4716,27.503,27.4559,27.503,11900.0
2014-10-06 13:55:00,35.05,35.06,34.99,34.99,12600.0,27.503,27.5109,27.4559,27.4559,12600.0
2014-10-06 14:00:00,34.99,35.02,34.99,34.99,11300.0,27.4559,27.4795,27.4559,27.4559,11300.0
2014-10-06 14:05:00,34.98,35.0,34.9,34.91,10600.0,27.4481,27.4638,27.3853,27.3932,10600.0
2014-10-06 14:10:00,34.91,34.95,34.9,34.93,25900.0,27.3932,27.4246,27.3853,27.4089,25900.0
2014-10-06 14:15:00,34.91,34.99,34.91,34.97,9900.0,27.3932,27.4559,27.3932,27.4403,9900.0
2014-10-06 14:20:00,34.97,35.06,34.97,35.04,12200.0,27.4403,27.5109,27.4403,27.4952,12200.0
2014-10-06 14:25:00,35.05,35.06,34.97,34.99,16300.0,27.503,27.5109,27.4403,27.4559,16300.0
2014-10-06 14:30:00,35.0,35.05,34.99,35.03,18600.0,27.4638,27.503,27.4559,27.4873,18600.0
2014-10-06 14:35:00,35.02,35.04,35.01,35.02,14700.0,27.4795,27.4952,27.4716,27.4795,14700.0
2014-10-06 14:40:00,35.02,35.02,34.99,35.01,12400.0,27.4795,27.4795,27.4559,27.4716,12400.0
2014-10-06 14:45:00,35.02,35.05,34.99,35.0,10100.0,27.4795,27.503,27.4559,27.4638,10100.0
2014-10-06 14:50:00,35.0,35.04,35.0,35.01,7800.0,27.4638,27.4952,27.4638,27.4716,7800.0
2014-10-06 14:55:00,35.01,35.02,34.98,34.98,12800.0,27.4716,27.4795,27.4481,27.4481,12800.0
2014-10-06 15:00:00,34.97,34.97,34.87,34.88,18300.0,27.4403,27.4403,27.3618,27.3696,18300.0
2014-10-06 15:05:00,34.88,34.92,34.8,34.8,24300.0,27.3696,27.401,27.3069,27.3069,24300.0
2014-10-06 15:10:00,34.8,34.82,34.76,34.8,29800.0,27.3069,27.3226,27.2755,27.3069,29800.0
2014-10-06 15:15:00,34.8,34.87,34.8,34.82,35800.0,27.3069,27.3618,27.3069,27.3226,35800.0
2014-10-06 15:20:00,34.82,34.96,34.81,34.95,53300.0,27.3226,27.4324,27.3147,27.4246,53300.0
2014-10-06 15:25:00,34.95,34.95,34.88,34.9,15400.0,27.4246,27.4246,27.3696,27.3853,15400.0
2014-10-06 15:30:00,34.89,34.89,34.77,34.8,26600.0,27.3775,27.3775,27.2833,27.3069,26600.0
2014-10-06 15:35:00,34.8,34.81,34.76,34.77,38200.0,27.3069,27.3147,27.2755,27.2833,38200.0
2014-10-06 15:40:00,34.77,34.78,34.71,34.75,36000.0,27.2833,27.2912,27.2362,27.2676,36000.0
2014-10-06 15:45:00,34.75,34.76,34.73,34.73,43600.0,27.2676,27.2755,27.2519,27.2519,43600.0
2014-10-06 15:50:00,34.73,34.74,34.67,34.69,65200.0,27.2519,27.2598,27.2049,27.2205,65200.0
2014-10-06 15:55:00,34.69,34.7,34.62,34.63,80100.0,27.2205,27.2284,27.1656,27.1735,80100.0
2014-10-07 09:30:00,34.52,34.52,34.17,34.18,39300.0,27.0872,27.0872,26.8125,26.8204,39300.0
2014-10-07 09:35:00,34.19,34.51,34.11,34.47,34200.0,26.8282,27.0793,26.7654,27.0479,34200.0
2014-10-07 09:40:00,34.44,34.48,34.2,34.3,40100.0,27.0244,27.0558,26.8361,26.9145,40100.0
2014-10-07 09:45:00,34.29,34.34,34.21,34.28,19600.0,26.9067,26.9459,26.8439,26.8988,19600.0
2014-10-07 09:50:00,34.25,34.4,34.24,34.39,32500.0,26.8753,26.993,26.8674,26.9851,32500.0
2014-10-07 09:55:00,34.4,34.64,34.38,34.64,24000.0,26.993,27.1813,26.9773,27.1813,24000.0
2014-10-07 10:00:00,34.67,34.7,34.6,34.66,31700.0,27.2049,27.2284,27.1499,27.197,31700.0
2014-10-07 10:05:00,34.7,34.81,34.69,34.73,12100.0,27.2284,27.3147,27.2205,27.2519,12100.0
2014-10-07 10:10:00,34.73,34.79,34.69,34.72,17300.0,27.2519,27.299,27.2205,27.2441,17300.0
2014-10-07 10:15:00,34.7,34.7,34.58,34.62,17900.0,27.2284,27.2284,27.1342,27.1656,17900.0
2014-10-07 10:20:00,34.61,34.65,34.55,34.59,14900.0,27.1578,27.1892,27.1107,27.1421,14900.0
2014-10-07 10:25:00,34.58,34.6,34.54,34.6,15100.0,27.1342,27.1499,27.1028,27.1499,15100.0
2014-10-07 10:30:00,34.61,34.76,34.6,34.64,21700.0,27.1578,27.2755,27.1499,27.1813,21700.0
2014-10-07 10:35:00,34.64,34.65,34.57,34.57,11000.0,27.1813,27.1892,27.1264,27.1264,11000.0
2014-10-07 10:40:00,34.57,34.67,34.56,34.64,15800.0,27.1264,27.2049,27.1185,27.1813,15800.0
2014-10-07 10:45:00,34.65,34.8,34.56,34.58,18200.0,27.1892,27.3069,27.1185,27.1342,18200.0
2014-10-07 10:50:00,34.59,34.74,34.59,34.68,27200.0,27.1421,27.2598,27.1421,27.2127,27200.0
2014-10-07 10:55:00,34.68,34.72,34.59,34.59,12200.0,27.2127,27.2441,27.1421,27.1421,12200.0
2014-10-07 11:00:00,34.58,34.61,34.52,34.56,10300.0,27.1342,27.1578,27.0872,27.1185,10300.0
2014-10-07 11:05:00,34.56,34.59,34.53,34.57,6600.0,27.1185,27.1421,27.095,27.1264,6600.0
2014-10-07 11:10:00,34.57,34.58,34.53,34.53,9100.0,27.1264,27.1342,27.095,27.095,9100.0
2014-10-07 11:15:00,34.53,34.63,34.48,34.6,19400.0,27.095,27.1735,27.0558,27.1499,19400.0
2014-10-07 11:20:00,34.61,34.64,34.6,34.61,7000.0,27.1578,27.1813,27.1499,27.1578,7000.0
2014-10-07 11:25:00,34.6,34.6,34.53,34.55,12700.0,27.1499,27.1499,27.095,27.1107,12700.0
2014-10-07 11:30:00,34.54,34.54,34.44,34.5,19200.0,27.1028,27.1028,27.0244,27.0715,19200.0
2014-10-07 11:35:00,34.49,34.5,34.45,34.45,10400.0,27.0636,27.0715,27.0322,27.0322,10400.0
2014-10-07 11:40:00,34.47,34.59,34.47,34.59,5600.0,27.0479,27.1421,27.0479,27.1421,5600.0
2014-10-07 11:45:00,34.59,34.59,34.49,34.52,6200.0,27.1421,27.1421,27.0636,27.0872,6200.0
2014-10-07 11:50:00,34.51,34.59,34.49,34.59,12200.0,27.0793,27.1421,27.0636,27.1421,12200.0
2014-10-07 11:55:00,34.57,34.58,34.55,34.55,9000.0,27.1264,27.1342,27.1107,27.1107,9000.0
2014-10-07 12:00:00,34.54,34.6,34.54,34.57,5200.0,27.1028,27.1499,27.1028,27.1264,5200.0
2014-10-07 12:05:00,34.58,34.64,34.55,34.58,5600.0,27.1342,27.1813,27.1107,27.1342,5600.0
2014-10-07 12:10:00,34.6,34.7,34.6,34.7,8700.0,27.1499,27.2284,27.1499,27.2284,8700.0
2014-10-07 12:15:00,34.71,34.77,34.7,34.75,6300.0,27.2362,27.2833,27.2284,27.2676,6300.0
2014-10-07 12:20:00,34.74,34.76,34.67,34.7,7100.0,27.2598,27.2755,27.2049,27.2284,7100.0
2014-10-07 12:25:00,34.73,34.78,34.71,34.78,6900.0,27.2519,27.2912,27.2362,27.2912,6900.0
2014-10-07 12:30:00,34.79,34.8,34.69,34.72,19100.0,27.299,27.3069,27.2205,27.2441,19100.0
2014-10-07 12:35:00,34.71,34.72,34.68,34.69,4900.0,27.2362,27.2441,27.2127,27.2205,4900.0
2014-10-07 12:40:00,34.69,34.69,34.62,34.63,8900.0,27.2205,27.2205,27.1656,27.1735,8900.0
2014-10-07 12:45:00,34.64,34.65,34.53,34.54,11100.0,27.1813,27.1892,27.095,27.1028,11100.0
2014-10-07 12:50:00,34.54,34.56,34.53,34.54,3100.0,27.1028,27.1185,27.095,27.1028,3100.0
2014-10-07 12:55:00,34.55,34.6,34.55,34.57,7400.0,27.1107,27.1499,27.1107,27.1264,7400.0
2014-10-07 13:00:00,34.56,34.56,34.5,34.51,8300.0,27.1185,27.1185,27.0715,27.0793,8300.0
2014-10-07 13:05:00,34.52,34.54,34.49,34.51,8100.0,27.0872,27.1028,27.0636,27.0793,8100.0
2014-10-07 13:10:00,34.51,34.58,34.51,34.58,5000.0,27.0793,27.1342,27.0793,27.1342,5000.0
2014-10-07 13:15:00,34.59,34.62,34.57,34.58,3700.0,27.1421,27.1656,27.1264,27.1342,3700.0
2014-10-07 13:20:00,34.59,34.63,34.59,34.6,8000.0,27.1421,27.1735,27.1421,27.1499,8000.0
2014-10-07 13:25:00,34.6,34.7,34.59,34.67,9500.0,27.1499,27.2284,27.1421,27.2049,9500.0
2014-10-07 13:30:00,34.67,34.67,34.59,34.59,5800.0,27.2049,27.2049,27.1421,27.1421,5800.0
2014-10-07 13:35:00,34.59,34.61,34.53,34.53,8600.0,27.1421,27.1578,27.095,27.095,8600.0
2014-10-07 13:40:00,34.53,34.53,34.51,34.51,3800.0,27.095,27.095,27.0793,27.0793,3800.0
2014-10-07 13:45:00,34.5,34.52,34.49,34.5,13900.0,27.0715,27.0872,27.0636,27.0715,13900.0
2014-10-07 13:50:00,34.5,34.52,34.47,34.5,10600.0,27.0715,27.0872,27.0479,27.0715,10600.0
2014-10-07 13:55:00,34.5,34.54,34.48,34.51,9800.0,27.0715,27.1028,27.0558,27.0793,9800.0
2014-10-07 14:00:00,34.51,34.53,34.48,34.51,12900.0,27.0793,27.095,27.0558,27.0793,12900.0
2014-10-07 14:05:00,34.51,34.53,34.5,34.51,7800.0,27.0793,27.095,27.0715,27.0793,7800.0
2014-10-07 14:10:00,34.5,34.54,34.48,34.51,9900.0,27.0715,27.1028,27.0558,27.0793,9900.0
2014-10-07 14:15:00,34.51,34.53,34.43,34.47,12500.0,27.0793,27.095,27.0165,27.0479,12500.0
2014-10-07 14:20:00,34.45,34.46,34.38,34.4,10200.0,27.0322,27.0401,26.9773,26.993,10200.0
2014-10-07 14:25:00,34.4,34.41,34.33,34.35,13900.0,26.993,27.0008,26.9381,26.9538,13900.0
2014-10-07 14:30:00,34.36,34.36,34.29,34.31,10900.0,26.9616,26.9616,26.9067,26.9224,10900.0
2014-10-07 14:35:00,34.32,34.37,34.31,34.36,22300.0,26.9302,26.9694,26.9224,26.9616,22300.0
2014-10-07 14:40:00,34.35,34.41,34.33,34.4,11100.0,26.9538,27.0008,26.9381,26.993,11100.0
2014-10-07 14:45:00,34.41,34.43,34.4,34.4,12100.0,27.0008,27.0165,26.993,26.993,12100.0
2014-10-07 14:50:00,34.4,34.42,34.37,34.38,12800.0,26.993,27.0087,26.9694,26.9773,12800.0
2014-10-07 14:55:00,34.38,34.38,34.29,34.29,31500.0,26.9773,26.9773,26.9067,26.9067,31500.0
2014-10-07 15:00:00,34.28,34.32,34.26,34.29,23300.0,26.8988,26.9302,26.8831,26.9067,23300.0
2014-10-07 15:05:00,34.3,34.32,34.22,34.23,17500.0,26.9145,26.9302,26.8517,26.8596,17500.0
2014-10-07 15:10:00,34.23,34.23,34.13,34.18,25200.0,26.8596,26.8596,26.7811,26.8204,25200.0
2014-10-07 15:15:00,34.18,34.18,34.13,34.13,14300.0,26.8204,26.8204,26.7811,26.7811,14300.0
2014-10-07 15:20:00,34.13,34.15,34.12,34.13,14500.0,26.7811,26.7968,26.7733,26.7811,14500.0
2014-10-07 15:25:00,34.14,34.26,34.13,34.26,28000.0,26.789,26.8831,26.7811,26.8831,28000.0
2014-10-07 15:30:00,34.26,34.27,34.2,34.25,32200.0,26.8831,26.891,26.8361,26.8753,32200.0
2014-10-07 15:35:00,34.26,34.27,34.21,34.24,32500.0,26.8831,26.891,26.8439,26.8674,32500.0
2014-10-07 15:40:00,34.24,34.28,34.2,34.22,94200.0,26.8674,26.8988,26.8361,26.8517,94200.0
2014-10-07 15:45:00,34.23,34.34,34.23,34.31,70700.0,26.8596,26.9459,26.8596,26.9224,70700.0
2014-10-07 15:50:00,34.31,34.34,34.26,34.27,75700.0,26.9224,26.9459,26.8831,26.891,75700.0
2014-10-07 15:55:00,34.27,34.27,34.21,34.22,103900.0,26.891,26.891,26.8439,26.8517,103900.0
2014-10-08 09:30:00,34.11,34.48,34.11,34.26,21000.0,26.7654,27.0558,26.7654,26.8831,21000.0
2014-10-08 09:35:00,34.29,34.63,34.29,34.62,13200.0,26.9067,27.1735,26.9067,27.1656,13200.0
2014-10-08 09:40:00,34.55,34.58,34.41,34.49,5800.0,27.1107,27.1342,27.0008,27.0636,5800.0
2014-10-08 09:45:00,34.44,34.59,34.41,34.59,11600.0,27.0244,27.1421,27.0008,27.1421,11600.0
2014-10-08 09:50:00,34.58,34.58,34.35,34.4,17900.0,27.1342,27.1342,26.9538,26.993,17900.0
2014-10-08 09:55:00,34.39,34.39,34.25,34.25,13900.0,26.9851,26.9851,26.8753,26.8753,13900.0
2014-10-08 10:00:00,34.28,34.31,34.18,34.18,10200.0,26.8988,26.9224,26.8204,26.8204,10200.0
2014-10-08 10:05:00,34.19,34.33,34.14,34.28,26700.0,26.8282,26.9381,26.789,26.8988,26700.0
2014-10-08 10:10:00,34.29,34.41,34.29,34.39,15000.0,26.9067,27.0008,26.9067,26.9851,15000.0
2014-10-08 10:15:00,34.38,34.4,34.26,34.31,13800.0,26.9773,26.993,26.8831,26.9224,13800.0
2014-10-08 10:20:00,34.33,34.4,34.25,34.4,11400.0,26.9381,26.993,26.8753,26.993,11400.0
2014-10-08 10:25:00,34.4,34.56,34.39,34.51,22400.0,26.993,27.1185,26.9851,27.0793,22400.0
2014-10-08 10:30:00,34.56,34.6,34.45,34.47,23700.0,27.1185,27.1499,27.0322,27.0479,23700.0
2014-10-08 10:35:00,34.47,34.49,34.28,34.28,14600.0,27.0479,27.0636,26.8988,26.8988,14600.0
2014-10-08 10:40:00,34.29,34.31,34.16,34.17,14300.0,26.9067,26.9224,26.8047,26.8125,14300.0
2014-10-08 10:45:00,34.18,34.18,34.08,34.13,12700.0,26.8204,26.8204,26.7419,26.7811,12700.0
2014-10-08 10:50:00,34.14,34.15,34.08,34.08,7600.0,26.789,26.7968,26.7419,26.7419,7600.0
2014-10-08 10:55:00,34.09,34.1,34.0,34.0,21600.0,26.7497,26.7576,26.6791,26.6791,21600.0
2014-10-08 11:00:00,33.99,34.0,33.89,33.91,12700.0,26.6713,26.6791,26.5928,26.6085,12700.0
2014-10-08 11:05:00,33.89,34.05,33.84,34.0,18000.0,26.5928,26.7184,26.5536,26.6791,18000.0
2014-10-08 11:10:00,34.04,34.1,34.03,34.05,7700.0,26.7105,26.7576,26.7027,26.7184,7700.0
2014-10-08 11:15:00,34.08,34.08,33.96,34.01,8300.0,26.7419,26.7419,26.6477,26.687,8300.0
2014-10-08 11:20:00,34.03,34.16,34.02,34.14,16600.0,26.7027,26.8047,26.6948,26.789,16600.0
2014-10-08 11:25:00,34.15,34.32,34.13,34.32,20600.0,26.7968,26.9302,26.7811,26.9302,20600.0
2014-10-08 11:30:00,34.31,34.35,34.27,34.34,21100.0,26.9224,26.9538,26.891,26.9459,21100.0
2014-10-08 11:35:00,34.31,34.31,34.15,34.15,12900.0,26.9224,26.9224,26.7968,26.7968,12900.0
2014-10-08 11:40:00,34.15,34.24,34.15,34.22,11700.0,26.7968,26.8674,26.7968,26.8517,11700.0
2014-10-08 11:45:00,34.24,34.29,34.2,34.27,25600.0,26.8674,26.9067,26.8361,26.891,25600.0
2014-10-08 11:50:00,34.3,34.43,34.27,34.41,41400.0,26.9145,27.0165,26.891,27.0008,41400.0
2014-10-08 11:55:00,34.41,34.42,34.31,34.41,22600.0,27.0008,27.0087,26.9224,27.0008,22600.0
2014-10-08 12:00:00,34.44,34.45,34.37,34.37,10100.0,27.0244,27.0322,26.9694,26.9694,10100.0
2014-10-08 12:05:00,34.39,34.42,34.34,34.34,14200.0,26.9851,27.0087,26.9459,26.9459,14200.0
2014-10-08 12:10:00,34.35,34.41,34.33,34.38,8700.0,26.9538,27.0008,26.9381,26.9773,8700.0
2014-10-08 12:15:00,34.37,34.37,34.32,34.34,14700.0,26.9694,26.9694,26.9302,26.9459,14700.0
2014-10-08 12:20:00,34.34,34.34,34.28,34.28,11700.0,26.9459,26.9459,26.8988,26.8988,11700.0
2014-10-08 12:25:00,34.28,34.32,34.27,34.27,6300.0,26.8988,26.9302,26.891,26.891,6300.0
2014-10-08 12:30:00,34.26,34.27,34.24,34.27,6200.0,26.8831,26.891,26.8674,26.891,6200.0
2014-10-08 12:35:00,34.28,34.33,34.26,34.29,10600.0,26.8988,26.9381,26.8831,26.9067,10600.0
2014-10-08 12:40:00,34.29,34.35,34.26,34.3,7700.0,26.9067,26.9538,26.8831,26.9145,7700.0
2014-10-08 12:45:00,34.31,34.35,34.28,34.35,5600.0,26.9224,26.9538,26.8988,26.9538,5600.0
2014-10-08 12:50:00,34.36,34.36,34.28,34.28,22000.0,26.9616,26.9616,26.8988,26.8988,22000.0
2014-10-08 12:55:00,34.28,34.28,34.24,34.26,7000.0,26.8988,26.8988,26.8674,26.8831,7000.0
2014-10-08 13:00:00,34.26,34.37,34.26,34.37,9200.0,26.8831,26.9694,26.8831,26.9694,9200.0
2014-10-08 13:05:00,34.35,34.37,34.31,34.36,10400.0,26.9538,26.9694,26.9224,26.9616,10400.0
2014-10-08 13:10:00,34.35,34.42,34.34,34.42,11500.0,26.9538,27.0087,26.9459,27.0087,11500.0
2014-10-08 13:15:00,34.42,34.44,34.41,34.41,8200.0,27.0087,27.0244,27.0008,27.0008,8200.0
2014-10-08 13:20:00,34.41,34.48,34.39,34.46,31900.0,27.0008,27.0558,26.9851,27.0401,31900.0
2014-10-08 13:25:00,34.46,34.51,34.44,34.47,23100.0,27.0401,27.0793,27.0244,27.0479,23100.0
2014-10-08 13:30:00,34.49,34.5,34.4,34.4,26400.0,27.0636,27.0715,26.993,26.993,26400.0
2014-10-08 13:35:00,34.42,34.43,34.39,34.42,12000.0,27.0087,27.0165,26.9851,27.0087,12000.0
2014-10-08 13:40:00,34.43,34.43,34.27,34.3,20000.0,27.0165,27.0165,26.891,26.9145,20000.0
2014-10-08 13:45:00,34.31,34.46,34.31,34.44,16100.0,26.9224,27.0401,26.9224,27.0244,16100.0
2014-10-08 13:50:00,34.45,34.49,34.43,34.49,7500.0,27.0322,27.0636,27.0165,27.0636,7500.0
2014-10-08 13:55:00,34.5,34.52,34.48,34.5,8800.0,27.0715,27.0872,27.0558,27.0715,8800.0
2014-10-08 14:00:00,34.51,34.61,34.51,34.55,65100.0,27.0793,27.1578,27.0793,27.1107,65100.0
2014-10-08 14:05:00,34.55,34.68,34.55,34.67,19100.0,27.1107,27.2127,27.1107,27.2049,19100.0
2014-10-08 14:10:00,34.67,34.75,34.63,34.66,28500.0,27.2049,27.2676,27.1735,27.197,28500.0
2014-10-08 14:15:00,34.66,34.74,34.65,34.73,20000.0,27.197,27.2598,27.1892,27.2519,20000.0
2014-10-08 14:20:00,34.75,34.87,34.74,34.85,20900.0,27.2676,27.3618,27.2598,27.3461,20900.0
2014-10-08 14:25:00,34.86,34.88,34.84,34.84,16500.0,27.3539,27.3696,27.3382,27.3382,16500.0
2014-10-08 14:30:00,34.85,34.99,34.83,34.99,33700.0,27.3461,27.4559,27.3304,27.4559,33700.0
2014-10-08 14:35:00,34.99,35.02,34.98,35.0,19200.0,27.4559,27.4795,27.4481,27.4638,19200.0
2014-10-08 14:40:00,35.01,35.01,34.92,34.93,17200.0,27.4716,27.4716,27.401,27.4089,17200.0
2014-10-08 14:45:00,34.94,35.0,34.91,34.91,13300.0,27.4167,27.4638,27.3932,27.3932,13300.0
2014-10-08 14:50:00,34.91,34.93,34.88,34.89,25900.0,27.3932,27.4089,27.3696,27.3775,25900.0
2014-10-08 14:55:00,34.88,34.96,34.86,34.95,16100.0,27.3696,27.4324,27.3539,27.4246,16100.0
2014-10-08 15:00:00,34.94,35.02,34.94,35.01,17200.0,27.4167,27.4795,27.4167,27.4716,17200.0
2014-10-08 15:05:00,35.01,35.1,35.01,35.1,18100.0,27.4716,27.5423,27.4716,27.5423,18100.0
2014-10-08 15:10:00,35.11,35.14,35.08,35.11,18200.0,27.5501,27.5737,27.5266,27.5501,18200.0
2014-10-08 15:15:00,35.1,35.11,35.07,35.09,17400.0,27.5423,27.5501,27.5187,27.5344,17400.0
2014-10-08 15:20:00,35.09,35.09,35.03,35.06,51700.0,27.5344,27.5344,27.4873,27.5109,51700.0
2014-10-08 15:25:00,35.06,35.08,35.05,35.07,41900.0,27.5109,27.5266,27.503,27.5187,41900.0
2014-10-08 15:30:00,35.07,35.09,35.04,35.06,42700.0,27.5187,27.5344,27.4952,27.5109,42700.0
2014-10-08 15:35:00,35.06,35.09,35.02,35.07,78700.0,27.5109,27.5344,27.4795,27.5187,78700.0
2014-10-08 15:40:00,35.06,35.23,35.06,35.23,114100.0,27.5109,27.6443,27.5109,27.6443,114100.0
2014-10-08 15:45:00,35.23,35.29,35.18,35.29,75000.0,27.6443,27.6914,27.605,27.6914,75000.0
2014-10-08 15:50:00,35.29,35.3,35.21,35.26,121200.0,27.6914,27.6992,27.6286,27.6678,121200.0
2014-10-08 15:55:00,35.27,35.27,35.19,35.2,134500.0,27.6757,27.6757,27.6129,27.6207,134500.0
2014-10-09 09:30:00,34.9,35.36,34.9,35.08,44200.0,27.3853,27.7463,27.3853,27.5266,44200.0
2014-10-09 09:35:00,35.04,35.12,34.96,35.12,25200.0,27.4952,27.558,27.4324,27.558,25200.0
2014-10-09 09:40:00,35.12,35.24,35.0,35.23,30600.0,27.558,27.6521,27.4638,27.6443,30600.0
2014-10-09 09:45:00,35.22,35.33,35.19,35.19,45000.0,27.6364,27.7227,27.6129,27.6129,45000.0
2014-10-09 09:50:00,35.19,35.35,35.14,35.33,33500.0,27.6129,27.7384,27.5737,27.7227,33500.0
2014-10-09 09:55:00,35.3,35.3,35.09,35.18,31300.0,27.6992,27.6992,27.5344,27.605,31300.0
2014-10-09 10:00:00,35.18,35.26,35.12,35.14,30000.0,27.605,27.6678,27.558,27.5737,30000.0
2014-10-09 10:05:00,35.14,35.14,34.89,34.9,24800.0,27.5737,27.5737,27.3775,27.3853,24800.0
2014-10-09 10:10:00,34.9,34.9,34.56,34.65,74600.0,27.3853,27.3853,27.1185,27.1892,74600.0
2014-10-09 10:15:00,34.65,34.75,34.64,34.7,27900.0,27.1892,27.2676,27.1813,27.2284,27900.0
2014-10-09 10:20:00,34.69,34.73,34.55,34.55,32700.0,27.2205,27.2519,27.1107,27.1107,32700.0
2014-10-09 10:25:00,34.54,34.75,34.53,34.67,24600.0,27.1028,27.2676,27.095,27.2049,24600.0
2014-10-09 10:30:00,34.67,34.69,34.58,34.63,22100.0,27.2049,27.2205,27.1342,27.1735,22100.0
2014-10-09 10:35:00,34.61,34.62,34.55,34.56,11900.0,27.1578,27.1656,27.1107,27.1185,11900.0
2014-10-09 10:40:00,34.54,34.6,34.53,34.59,21100.0,27.1028,27.1499,27.095,27.1421,21100.0
2014-10-09 10:45:00,34.6,34.62,34.58,34.59,14900.0,27.1499,27.1656,27.1342,27.1421,14900.0
2014-10-09 10:50:00,34.57,34.6,34.46,34.49,31500.0,27.1264,27.1499,27.0401,27.0636,31500.0
2014-10-09 10:55:00,34.49,34.6,34.49,34.58,20600.0,27.0636,27.1499,27.0636,27.1342,20600.0
2014-10-09 11:00:00,34.58,34.59,34.47,34.47,21800.0,27.1342,27.1421,27.0479,27.0479,21800.0
2014-10-09 11:05:00,34.48,34.67,34.47,34.67,24400.0,27.0558,27.2049,27.0479,27.2049,24400.0
2014-10-09 11:10:00,34.67,34.82,34.63,34.82,16000.0,27.2049,27.3226,27.1735,27.3226,16000.0
2014-10-09 11:15:00,34.83,34.85,34.71,34.71,21000.0,27.3304,27.3461,27.2362,27.2362,21000.0
2014-10-09 11:20:00,34.73,34.75,34.64,34.65,24000.0,27.2519,27.2676,27.1813,27.1892,24000.0
2014-10-09 11:25:00,34.64,34.67,34.52,34.54,23900.0,27.1813,27.2049,27.0872,27.1028,23900.0
2014-10-09 11:30:00,34.54,34.54,34.4,34.42,33400.0,27.1028,27.1028,26.993,27.0087,33400.0
2014-10-09 11:35:00,34.41,34.46,34.31,34.31,22600.0,27.0008,27.0401,26.9224,26.9224,22600.0
2014-10-09 11:40:00,34.32,34.34,34.09,34.12,67300.0,26.9302,26.9459,26.7497,26.7733,67300.0
2014-10-09 11:45:00,34.12,34.2,34.09,34.16,24800.0,26.7733,26.8361,26.7497,26.8047,24800.0
2014-10-09 11:50:00,34.16,34.25,34.13,34.23,40500.0,26.8047,26.8753,26.7811,26.8596,40500.0
2014-10-09 11:55:00,34.21,34.33,34.16,34.33,40900.0,26.8439,26.9381,26.8047,26.9381,40900.0
2014-10-09 12:00:00,34.31,34.41,34.25,34.41,33600.0,26.9224,27.0008,26.8753,27.0008,33600.0
2014-10-09 12:05:00,34.4,34.4,34.33,34.33,6700.0,26.993,26.993,26.9381,26.9381,6700.0
2014-10-09 12:10:00,34.35,34.39,34.24,34.26,15000.0,26.9538,26.9851,26.8674,26.8831,15000.0
2014-10-09 12:15:00,34.26,34.27,34.16,34.21,21700.0,26.8831,26.891,26.8047,26.8439,21700.0
2014-10-09 12:20:00,34.22,34.22,34.14,34.17,7700.0,26.8517,26.8517,26.789,26.8125,7700.0
2014-10-09 12:25:00,34.15,34.16,34.07,34.07,25800.0,26.7968,26.8047,26.734,26.734,25800.0
2014-10-09 12:30:00,34.06,34.06,33.99,34.01,17400.0,26.7262,26.7262,26.6713,26.687,17400.0
2014-10-09 12:35:00,34.01,34.04,33.93,34.01,32200.0,26.687,26.7105,26.6242,26.687,32200.0
2014-10-09 12:40:00,34.0,34.13,33.99,34.13,27500.0,26.6791,26.7811,26.6713,26.7811,27500.0
2014-10-09 12:45:00,34.13,34.26,34.13,34.24,21300.0,26.7811,26.8831,26.7811,26.8674,21300.0
2014-10-09 12:50:00,34.23,34.32,34.23,34.29,10100.0,26.8596,26.9302,26.8596,26.9067,10100.0
2014-10-09 12:55:00,34.29,34.36,34.26,34.3,24700.0,26.9067,26.9616,26.8831,26.9145,24700.0
2014-10-09 13:00:00,34.32,34.33,34.18,34.19,16500.0,26.9302,26.9381,26.8204,26.8282,16500.0
2014-10-09 13:05:00,34.2,34.21,34.05,34.11,12600.0,26.8361,26.8439,26.7184,26.7654,12600.0
2014-10-09 13:10:00,34.09,34.15,34.05,34.15,20000.0,26.7497,26.7968,26.7184,26.7968,20000.0
2014-10-09 13:15:00,34.12,34.2,34.1,34.18,9400.0,26.7733,26.8361,26.7576,26.8204,9400.0
2014-10-09 13:20:00,34.19,34.36,34.19,34.33,7400.0,26.8282,26.9616,26.8282,26.9381,7400.0
2014-10-09 13:25:00,34.34,34.36,34.26,34.27,5100.0,26.9459,26.9616,26.8831,26.891,5100.0
2014-10-09 13:30:00,34.25,34.37,34.25,34.34,49300.0,26.8753,26.9694,26.8753,26.9459,49300.0
2014-10-09 13:35:00,34.34,34.59,34.33,34.59,14900.0,26.9459,27.1421,26.9381,27.1421,14900.0
2014-10-09 13:40:00,34.59,34.59,34.49,34.54,10000.0,27.1421,27.1421,27.0636,27.1028,10000.0
2014-10-09 13:45:00,34.54,34.57,34.48,34.52,14300.0,27.1028,27.1264,27.0558,27.0872,14300.0
2014-10-09 13:50:00,34.52,34.53,34.34,34.36,11700.0,27.0872,27.095,26.9459,26.9616,11700.0
2014-10-09 13:55:00,34.35,34.4,34.34,34.35,7600.0,26.9538,26.993,26.9459,26.9538,7600.0
2014-10-09 14:00:00,34.34,34.34,34.25,34.27,11800.0,26.9459,26.9459,26.8753,26.891,11800.0
2014-10-09 14:05:00,34.27,34.28,34.18,34.21,17700.0,26.891,26.8988,26.8204,26.8439,17700.0
2014-10-09 14:10:00,34.21,34.22,34.13,34.13,12600.0,26.8439,26.8517,26.7811,26.7811,12600.0
2014-10-09 14:15:00,34.14,34.2,34.09,34.15,14600.0,26.789,26.8361,26.7497,26.7968,14600.0
2014-10-09 14:20:00,34.13,34.14,34.05,34.08,11300.0,26.7811,26.789,26.7184,26.7419,11300.0
2014-10-09 14:25:00,34.09,34.1,34.03,34.05,12400.0,26.7497,26.7576,26.7027,26.7184,12400.0
2014-10-09 14:30:00,34.02,34.04,33.95,34.0,16100.0,26.6948,26.7105,26.6399,26.6791,16100.0
2014-10-09 14:35:00,33.99,34.15,33.99,34.11,16400.0,26.6713,26.7968,26.6713,26.7654,16400.0
2014-10-09 14:40:00,34.1,34.12,34.05,34.1,21100.0,26.7576,26.7733,26.7184,26.7576,21100.0
2014-10-09 14:45:00,34.11,34.12,34.03,34.05,22700.0,26.7654,26.7733,26.7027,26.7184,22700.0
2014-10-09 14:50:00,34.06,34.12,34.05,34.09,22900.0,26.7262,26.7733,26.7184,26.7497,22900.0
2014-10-09 14:55:00,34.09,34.09,33.99,33.99,19100.0,26.7497,26.7497,26.6713,26.6713,19100.0
2014-10-09 15:00:00,33.98,34.01,33.89,33.96,21500.0,26.6634,26.687,26.5928,26.6477,21500.0
2014-10-09 15:05:00,34.0,34.0,33.85,33.85,19600.0,26.6791,26.6791,26.5614,26.5614,19600.0
2014-10-09 15:10:00,33.86,33.98,33.86,33.95,21400.0,26.5693,26.6634,26.5693,26.6399,21400.0
2014-10-09 15:15:00,33.95,34.03,33.94,33.99,21700.0,26.6399,26.7027,26.632,26.6713,21700.0
2014-10-09 15:20:00,33.98,34.01,33.94,33.97,19100.0,26.6634,26.687,26.632,26.6556,19100.0
2014-10-09 15:25:00,33.98,34.02,33.96,33.97,23900.0,26.6634,26.6948,26.6477,26.6556,23900.0
2014-10-09 15:30:00,33.98,34.07,33.98,34.06,27300.0,26.6634,26.734,26.6634,26.7262,27300.0
2014-10-09 15:35:00,34.07,34.12,33.98,33.99,30100.0,26.734,26.7733,26.6634,26.6713,30100.0
2014-10-09 15:40:00,34.0,34.0,33.94,33.95,54100.0,26.6791,26.6791,26.632,26.6399,54100.0
2014-10-09 15:45:00,33.94,33.94,33.81,33.83,98300.0,26.632,26.632,26.53,26.5457,98300.0
2014-10-09 15:50:00,33.83,33.85,33.81,33.81,51500.0,26.5457,26.5614,26.53,26.53,51500.0
2014-10-09 15:55:00,33.81,33.94,33.81,33.85,118300.0,26.53,26.632,26.53,26.5614,118300.0
2014-10-10 09:30:00,33.9,33.9,33.65,33.7,31800.0,26.6006,26.6006,26.4045,26.4437,31800.0
2014-10-10 09:35:00,33.66,33.77,33.66,33.77,36600.0,26.4123,26.4986,26.4123,26.4986,36600.0
2014-10-10 09:40:00,33.77,33.77,33.64,33.68,49600.0,26.4986,26.4986,26.3966,26.428,49600.0
2014-10-10 09:45:00,33.67,33.67,33.53,33.55,16000.0,26.4202,26.4202,26.3103,26.326,16000.0
2014-10-10 09:50:00,33.56,33.57,33.18,33.22,70300.0,26.3339,26.3417,26.0357,26.0671,70300.0
2014-10-10 09:55:00,33.26,33.64,33.26,33.54,11400.0,26.0985,26.3966,26.0985,26.3182,11400.0
2014-10-10 10:00:00,33.53,33.59,33.45,33.49,15300.0,26.3103,26.3574,26.2475,26.2789,15300.0
2014-10-10 10:05:00,33.46,33.48,33.31,33.46,26800.0,26.2554,26.2711,26.1377,26.2554,26800.0
2014-10-10 10:10:00,33.46,33.51,33.38,33.4,20800.0,26.2554,26.2946,26.1926,26.2083,20800.0
2014-10-10 10:15:00,33.4,33.46,33.35,33.41,17000.0,26.2083,26.2554,26.1691,26.2162,17000.0
2014-10-10 10:20:00,33.41,33.41,33.25,33.25,11600.0,26.2162,26.2162,26.0906,26.0906,11600.0
2014-10-10 10:25:00,33.27,33.34,33.25,33.3,21300.0,26.1063,26.1612,26.0906,26.1298,21300.0
2014-10-10 10:30:00,33.29,33.3,33.15,33.21,18200.0,26.122,26.1298,26.0121,26.0592,18200.0
2014-10-10 10:35:00,33.25,33.46,33.23,33.46,56800.0,26.0906,26.2554,26.0749,26.2554,56800.0
2014-10-10 10:40:00,33.45,33.66,33.44,33.65,48100.0,26.2475,26.4123,26.2397,26.4045,48100.0
2014-10-10 10:45:00,33.63,33.68,33.55,33.68,29000.0,26.3888,26.428,26.326,26.428,29000.0
2014-10-10 10:50:00,33.69,33.76,33.63,33.64,23100.0,26.4359,26.4908,26.3888,26.3966,23100.0
2014-10-10 10:55:00,33.63,33.68,33.57,33.57,8300.0,26.3888,26.428,26.3417,26.3417,8300.0
2014-10-10 11:00:00,33.61,33.81,33.59,33.81,14200.0,26.3731,26.53,26.3574,26.53,14200.0
2014-10-10 11:05:00,33.77,33.81,33.7,33.76,9900.0,26.4986,26.53,26.4437,26.4908,9900.0
2014-10-10 11:10:00,33.75,33.75,33.55,33.57,10200.0,26.4829,26.4829,26.326,26.3417,10200.0
2014-10-10 11:15:00,33.53,33.53,33.34,33.43,16100.0,26.3103,26.3103,26.1612,26.2318,16100.0
2014-10-10 11:20:00,33.42,33.51,33.4,33.42,12400.0,26.224,26.2946,26.2083,26.224,12400.0
2014-10-10 11:25:00,33.47,33.5,33.42,33.44,9600.0,26.2632,26.2868,26.224,26.2397,9600.0
2014-10-10 11:30:00,33.44,33.52,33.44,33.5,8100.0,26.2397,26.3025,26.2397,26.2868,8100.0
2014-10-10 11:35:00,33.46,33.58,33.46,33.51,11800.0,26.2554,26.3496,26.2554,26.2946,11800.0
2014-10-10 11:40:00,33.49,33.5,33.43,33.49,9000.0,26.2789,26.2868,26.2318,26.2789,9000.0
2014-10-10 11:45:00,33.5,33.57,33.45,33.56,12600.0,26.2868,26.3417,26.2475,26.3339,12600.0
2014-10-10 11:50:00,33.58,33.67,33.58,33.64,16600.0,26.3496,26.4202,26.3496,26.3966,16600.0
2014-10-10 11:55:00,33.63,33.68,33.59,33.65,4900.0,26.3888,26.428,26.3574,26.4045,4900.0
2014-10-10 12:00:00,33.65,33.76,33.64,33.76,22700.0,26.4045,26.4908,26.3966,26.4908,22700.0
2014-10-10 12:05:00,33.76,33.81,33.71,33.79,9800.0,26.4908,26.53,26.4516,26.5143,9800.0
2014-10-10 12:10:00,33.78,33.91,33.78,33.9,16800.0,26.5065,26.6085,26.5065,26.6006,16800.0
2014-10-10 12:15:00,33.89,33.94,33.86,33.89,11900.0,26.5928,26.632,26.5693,26.5928,11900.0
2014-10-10 12:20:00,33.87,33.87,33.79,33.84,8700.0,26.5771,26.5771,26.5143,26.5536,8700.0
2014-10-10 12:25:00,33.87,33.9,33.82,33.84,7400.0,26.5771,26.6006,26.5379,26.5536,7400.0
2014-10-10 12:30:00,33.84,34.02,33.82,33.98,18300.0,26.5536,26.6948,26.5379,26.6634,18300.0
2014-10-10 12:35:00,33.96,33.99,33.84,33.85,11800.0,26.6477,26.6713,26.5536,26.5614,11800.0
2014-10-10 12:40:00,33.83,33.9,33.83,33.88,8500.0,26.5457,26.6006,26.5457,26.585,8500.0
2014-10-10 12:45:00,33.91,33.95,33.89,33.95,8700.0,26.6085,26.6399,26.5928,26.6399,8700.0
2014-10-10 12:50:00,33.95,33.96,33.85,33.92,13700.0,26.6399,26.6477,26.5614,26.6163,13700.0
2014-10-10 12:55:00,33.91,33.94,33.86,33.86,12200.0,26.6085,26.632,26.5693,26.5693,12200.0
2014-10-10 13:00:00,33.85,33.99,33.85,33.89,19100.0,26.5614,26.6713,26.5614,26.5928,19100.0
2014-10-10 13:05:00,33.89,33.91,33.71,33.72,116600.0,26.5928,26.6085,26.4516,26.4594,116600.0
2014-10-10 13:10:00,33.72,33.72,33.61,33.61,22000.0,26.4594,26.4594,26.3731,26.3731,22000.0
2014-10-10 13:15:00,33.61,33.64,33.58,33.6,11700.0,26.3731,26.3966,26.3496,26.3652,11700.0
2014-10-10 13:20:00,33.62,33.78,33.57,33.77,18100.0,26.3809,26.5065,26.3417,26.4986,18100.0
2014-10-10 13:25:00,33.77,33.86,33.71,33.71,79800.0,26.4986,26.5693,26.4516,26.4516,79800.0
2014-10-10 13:30:00,33.72,33.8,33.72,33.75,10100.0,26.4594,26.5222,26.4594,26.4829,10100.0
2014-10-10 13:35:00,33.75,33.9,33.75,33.8,27500.0,26.4829,26.6006,26.4829,26.5222,27500.0
2014-10-10 13:40:00,33.8,33.86,33.77,33.83,15700.0,26.5222,26.5693,26.4986,26.5457,15700.0
2014-10-10 13:45:00,33.82,33.82,33.7,33.75,9500.0,26.5379,26.5379,26.4437,26.4829,9500.0
2014-10-10 13:50:00,33.74,33.8,33.7,33.7,10700.0,26.4751,26.5222,26.4437,26.4437,10700.0
2014-10-10 13:55:00,33.71,33.78,33.68,33.71,18600.0,26.4516,26.5065,26.428,26.4516,18600.0
2014-10-10 14:00:00,33.72,33.76,33.67,33.71,12100.0,26.4594,26.4908,26.4202,26.4516,12100.0
2014-10-10 14:05:00,33.69,33.7,33.61,33.63,16000.0,26.4359,26.4437,26.3731,26.3888,16000.0
2014-10-10 14:10:00,33.62,33.65,33.59,33.59,16700.0,26.3809,26.4045,26.3574,26.3574,16700.0
2014-10-10 14:15:00,33.6,33.63,33.5,33.51,28100.0,26.3652,26.3888,26.2868,26.2946,28100.0
2014-10-10 14:20:00,33.52,33.6,33.51,33.55,26200.0,26.3025,26.3652,26.2946,26.326,26200.0
2014-10-10 14:25:00,33.54,33.56,33.5,33.5,32400.0,26.3182,26.3339,26.2868,26.2868,32400.0
2014-10-10 14:30:00,33.5,33.55,33.5,33.51,36100.0,26.2868,26.326,26.2868,26.2946,36100.0
2014-10-10 14:35:00,33.52,33.52,33.47,33.49,54600.0,26.3025,26.3025,26.2632,26.2789,54600.0
2014-10-10 14:40:00,33.49,33.53,33.46,33.53,26000.0,26.2789,26.3103,26.2554,26.3103,26000.0
2014-10-10 14:45:00,33.53,33.53,33.48,33.51,26800.0,26.3103,26.3103,26.2711,26.2946,26800.0
2014-10-10 14:50:00,33.51,33.55,33.48,33.53,26300.0,26.2946,26.326,26.2711,26.3103,26300.0
2014-10-10 14:55:00,33.54,33.61,33.52,33.55,21800.0,26.3182,26.3731,26.3025,26.326,21800.0
2014-10-10 15:00:00,33.56,33.57,33.45,33.5,13300.0,26.3339,26.3417,26.2475,26.2868,13300.0
2014-10-10 15:05:00,33.5,33.5,33.4,33.42,14600.0,26.2868,26.2868,26.2083,26.224,14600.0
2014-10-10 15:10:00,33.42,33.5,33.42,33.47,15100.0,26.224,26.2868,26.224,26.2632,15100.0
2014-10-10 15:15:00,33.46,33.46,33.39,33.43,24500.0,26.2554,26.2554,26.2005,26.2318,24500.0
2014-10-10 15:20:00,33.43,33.44,33.32,33.39,55000.0,26.2318,26.2397,26.1455,26.2005,55000.0
2014-10-10 15:25:00,33.39,33.44,33.38,33.43,93100.0,26.2005,26.2397,26.1926,26.2318,93100.0
2014-10-10 15:30:00,33.44,33.44,33.3,33.32,40800.0,26.2397,26.2397,26.1298,26.1455,40800.0
2014-10-10 15:35:00,33.32,33.44,33.31,33.44,45400.0,26.1455,26.2397,26.1377,26.2397,45400.0
2014-10-10 15:40:00,33.45,33.45,33.41,33.45,49200.0,26.2475,26.2475,26.2162,26.2475,49200.0
2014-10-10 15:45:00,33.45,33.45,33.35,33.36,48500.0,26.2475,26.2475,26.1691,26.1769,48500.0
2014-10-10 15:50:00,33.35,33.39,33.34,33.36,104000.0,26.1691,26.2005,26.1612,26.1769,104000.0
2014-10-10 15:55:00,33.37,33.38,33.33,33.33,151200.0,26.1848,26.1926,26.1534,26.1534,151200.0
2014-10-13 09:30:00,33.41,33.48,33.18,33.44,24300.0,26.2162,26.2711,26.0357,26.2397,24300.0
2014-10-13 09:35:00,33.42,33.75,33.4,33.63,45900.0,26.224,26.4829,26.2083,26.3888,45900.0
2014-10-13 09:40:00,33.65,33.69,33.58,33.62,45700.0,26.4045,26.4359,26.3496,26.3809,45700.0
2014-10-13 09:45:00,33.63,33.65,33.39,33.39,35400.0,26.3888,26.4045,26.2005,26.2005,35400.0
2014-10-13 09:50:00,33.4,33.5,33.16,33.26,44200.0,26.2083,26.2868,26.02,26.0985,44200.0
2014-10-13 09:55:00,33.27,33.43,33.22,33.34,15700.0,26.1063,26.2318,26.0671,26.1612,15700.0
2014-10-13 10:00:00,33.38,33.58,33.34,33.58,42700.0,26.1926,26.3496,26.1612,26.3496,42700.0
2014-10-13 10:05:00,33.55,33.64,33.47,33.52,66000.0,26.326,26.3966,26.2632,26.3025,66000.0
2014-10-13 10:10:00,33.52,33.6,33.43,33.44,25700.0,26.3025,26.3652,26.2318,26.2397,25700.0
2014-10-13 10:15:00,33.42,33.48,33.32,33.43,16200.0,26.224,26.2711,26.1455,26.2318,16200.0
2014-10-13 10:20:00,33.46,33.49,33.3,33.34,17700.0,26.2554,26.2789,26.1298,26.1612,17700.0
2014-10-13 10:25:00,33.3,33.32,33.15,33.15,17400.0,26.1298,26.1455,26.0121,26.0121,17400.0
2014-10-13 10:30:00,33.15,33.29,33.14,33.26,22700.0,26.0121,26.122,26.0043,26.0985,22700.0
2014-10-13 10:35:00,33.26,33.35,33.16,33.32,17900.0,26.0985,26.1691,26.02,26.1455,17900.0
2014-10-13 10:40:00,33.29,33.29,33.17,33.2,27000.0,26.122,26.122,26.0278,26.0514,27000.0
2014-10-13 10:45:00,33.17,33.4,33.17,33.3,24000.0,26.0278,26.2083,26.0278,26.1298,24000.0
2014-10-13 10:50:00,33.32,33.46,33.32,33.46,11200.0,26.1455,26.2554,26.1455,26.2554,11200.0
2014-10-13 10:55:00,33.45,33.48,33.37,33.43,10000.0,26.2475,26.2711,26.1848,26.2318,10000.0
2014-10-13 11:00:00,33.44,33.65,33.42,33.61,18100.0,26.2397,26.4045,26.224,26.3731,18100.0
2014-10-13 11:05:00,33.62,33.66,33.6,33.65,17300.0,26.3809,26.4123,26.3652,26.4045,17300.0
2014-10-13 11:10:00,33.65,33.69,33.6,33.64,92200.0,26.4045,26.4359,26.3652,26.3966,92200.0
2014-10-13 11:15:00,33.62,33.65,33.47,33.47,28000.0,26.3809,26.4045,26.2632,26.2632,28000.0
2014-10-13 11:20:00,33.45,33.52,33.42,33.5,16500.0,26.2475,26.3025,26.224,26.2868,16500.0
2014-10-13 11:25:00,33.52,33.58,33.45,33.48,21600.0,26.3025,26.3496,26.2475,26.2711,21600.0
2014-10-13 11:30:00,33.49,33.62,33.49,33.62,11700.0,26.2789,26.3809,26.2789,26.3809,11700.0
2014-10-13 11:35:00,33.64,33.64,33.43,33.48,11400.0,26.3966,26.3966,26.2318,26.2711,11400.0
2014-10-13 11:40:00,33.49,33.58,33.47,33.55,12800.0,26.2789,26.3496,26.2632,26.326,12800.0
2014-10-13 11:45:00,33.56,33.81,33.56,33.75,27000.0,26.3339,26.53,26.3339,26.4829,27000.0
2014-10-13 11:50:00,33.75,33.87,33.75,33.79,26200.0,26.4829,26.5771,26.4829,26.5143,26200.0
2014-10-13 11:55:00,33.8,33.86,33.78,33.79,25600.0,26.5222,26.5693,26.5065,26.5143,25600.0
2014-10-13 12:00:00,33.79,33.81,33.71,33.75,12600.0,26.5143,26.53,26.4516,26.4829,12600.0
2014-10-13 12:05:00,33.77,33.77,33.67,33.67,7900.0,26.4986,26.4986,26.4202,26.4202,7900.0
2014-10-13 12:10:00,33.67,33.73,33.67,33.69,11000.0,26.4202,26.4673,26.4202,26.4359,11000.0
2014-10-13 12:15:00,33.68,33.81,33.67,33.79,10900.0,26.428,26.53,26.4202,26.5143,10900.0
2014-10-13 12:20:00,33.8,33.86,33.77,33.86,24400.0,26.5222,26.5693,26.4986,26.5693,24400.0
2014-10-13 12:25:00,33.88,33.94,33.84,33.93,15100.0,26.585,26.632,26.5536,26.6242,15100.0
2014-10-13 12:30:00,33.95,33.99,33.91,33.93,12200.0,26.6399,26.6713,26.6085,26.6242,12200.0
2014-10-13 12:35:00,33.94,34.08,33.93,34.05,25100.0,26.632,26.7419,26.6242,26.7184,25100.0
2014-10-13 12:40:00,34.06,34.14,33.85,34.08,69500.0,26.7262,26.789,26.5614,26.7419,69500.0
2014-10-13 12:45:00,34.08,34.08,34.03,34.06,24000.0,26.7419,26.7419,26.7027,26.7262,24000.0
2014-10-13 12:50:00,34.05,34.08,34.04,34.07,10600.0,26.7184,26.7419,26.7105,26.734,10600.0
2014-10-13 12:55:00,34.06,34.1,34.02,34.08,17000.0,26.7262,26.7576,26.6948,26.7419,17000.0
2014-10-13 13:00:00,34.08,34.2,34.08,34.14,12600.0,26.7419,26.8361,26.7419,26.789,12600.0
2014-10-13 13:05:00,34.11,34.15,34.07,34.1,12300.0,26.7654,26.7968,26.734,26.7576,12300.0
2014-10-13 13:10:00,34.09,34.15,34.06,34.12,32400.0,26.7497,26.7968,26.7262,26.7733,32400.0
2014-10-13 13:15:00,34.13,34.13,34.05,34.07,10500.0,26.7811,26.7811,26.7184,26.734,10500.0
2014-10-13 13:20:00,34.07,34.14,34.04,34.05,10800.0,26.734,26.789,26.7105,26.7184,10800.0
2014-10-13 13:25:00,34.05,34.11,34.01,34.1,47500.0,26.7184,26.7654,26.687,26.7576,47500.0
2014-10-13 13:30:00,34.09,34.09,33.99,33.99,19400.0,26.7497,26.7497,26.6713,26.6713,19400.0
2014-10-13 13:35:00,33.99,34.1,33.99,34.07,14700.0,26.6713,26.7576,26.6713,26.734,14700.0
2014-10-13 13:40:00,34.06,34.14,34.04,34.11,15900.0,26.7262,26.789,26.7105,26.7654,15900.0
2014-10-13 13:45:00,34.12,34.16,34.08,34.08,12800.0,26.7733,26.8047,26.7419,26.7419,12800.0
2014-10-13 13:50:00,34.08,34.14,34.06,34.11,17300.0,26.7419,26.789,26.7262,26.7654,17300.0
2014-10-13 13:55:00,34.1,34.12,34.03,34.07,49700.0,26.7576,26.7733,26.7027,26.734,49700.0
2014-10-13 14:00:00,34.06,34.08,33.98,33.99,21500.0,26.7262,26.7419,26.6634,26.6713,21500.0
2014-10-13 14:05:00,34.0,34.05,34.0,34.03,30500.0,26.6791,26.7184,26.6791,26.7027,30500.0
2014-10-13 14:10:00,34.03,34.03,33.95,33.96,11900.0,26.7027,26.7027,26.6399,26.6477,11900.0
2014-10-13 14:15:00,33.92,33.95,33.89,33.9,7700.0,26.6163,26.6399,26.5928,26.6006,7700.0
2014-10-13 14:20:00,33.9,33.97,33.9,33.91,26400.0,26.6006,26.6556,26.6006,26.6085,26400.0
2014-10-13 14:25:00,33.91,33.97,33.9,33.93,17200.0,26.6085,26.6556,26.6006,26.6242,17200.0
2014-10-13 14:30:00,33.92,33.95,33.9,33.95,25100.0,26.6163,26.6399,26.6006,26.6399,25100.0
2014-10-13 14:35:00,33.96,34.0,33.92,33.97,25900.0,26.6477,26.6791,26.6163,26.6556,25900.0
2014-10-13 14:40:00,33.97,33.97,33.9,33.92,19000.0,26.6556,26.6556,26.6006,26.6163,19000.0
2014-10-13 14:45:00,33.91,33.95,33.88,33.93,24600.0,26.6085,26.6399,26.585,26.6242,24600.0
2014-10-13 14:50:00,33.92,33.95,33.85,33.86,53700.0,26.6163,26.6399,26.5614,26.5693,53700.0
2014-10-13 14:55:00,33.85,33.86,33.81,33.86,39200.0,26.5614,26.5693,26.53,26.5693,39200.0
2014-10-13 15:00:00,33.86,33.88,33.84,33.85,26500.0,26.5693,26.585,26.5536,26.5614,26500.0
2014-10-13 15:05:00,33.85,33.88,33.83,33.84,54100.0,26.5614,26.585,26.5457,26.5536,54100.0
2014-10-13 15:10:00,33.83,33.85,33.77,33.77,68800.0,26.5457,26.5614,26.4986,26.4986,68800.0
2014-10-13 15:15:00,33.77,33.79,33.63,33.65,39700.0,26.4986,26.5143,26.3888,26.4045,39700.0
2014-10-13 15:20:00,33.65,33.71,33.65,33.69,20600.0,26.4045,26.4516,26.4045,26.4359,20600.0
2014-10-13 15:25:00,33.69,33.77,33.69,33.76,26400.0,26.4359,26.4986,26.4359,26.4908,26400.0
2014-10-13 15:30:00,33.75,33.76,33.56,33.7,71000.0,26.4829,26.4908,26.3339,26.4437,71000.0
2014-10-13 15:35:00,33.69,33.74,33.66,33.7,54100.0,26.4359,26.4751,26.4123,26.4437,54100.0
2014-10-13 15:40:00,33.7,33.7,33.63,33.64,56300.0,26.4437,26.4437,26.3888,26.3966,56300.0
2014-10-13 15:45:00,33.63,33.64,33.53,33.56,73900.0,26.3888,26.3966,26.3103,26.3339,73900.0
2014-10-13 15:50:00,33.55,33.58,33.48,33.5,57700.0,26.326,26.3496,26.2711,26.2868,57700.0
2014-10-13 15:55:00,33.5,33.52,33.48,33.49,56700.0,26.2868,26.3025,26.2711,26.2789,56700.0
2014-10-14 09:30:00,33.91,34.0,33.73,34.0,18400.0,26.6085,26.6791,26.4673,26.6791,18400.0
2014-10-14 09:35:00,34.02,34.36,33.99,34.22,28600.0,26.6948,26.9616,26.6713,26.8517,28600.0
2014-10-14 09:40:00,34.27,34.27,34.08,34.14,34700.0,26.891,26.891,26.7419,26.789,34700.0
2014-10-14 09:45:00,34.15,34.15,33.9,33.93,30900.0,26.7968,26.7968,26.6006,26.6242,30900.0
2014-10-14 09:50:00,33.94,33.99,33.84,33.9,20600.0,26.632,26.6713,26.5536,26.6006,20600.0
2014-10-14 09:55:00,33.9,33.92,33.73,33.83,13800.0,26.6006,26.6163,26.4673,26.5457,13800.0
2014-10-14 10:00:00,33.81,34.2,33.78,34.16,28500.0,26.53,26.8361,26.5065,26.8047,28500.0
2014-10-14 10:05:00,34.15,34.18,33.93,34.14,27100.0,26.7968,26.8204,26.6242,26.789,27100.0
2014-10-14 10:10:00,34.15,34.19,34.02,34.13,25400.0,26.7968,26.8282,26.6948,26.7811,25400.0
2014-10-14 10:15:00,34.14,34.15,33.99,34.01,23900.0,26.789,26.7968,26.6713,26.687,23900.0
2014-10-14 10:20:00,34.01,34.18,34.01,34.07,25200.0,26.687,26.8204,26.687,26.734,25200.0
2014-10-14 10:25:00,34.07,34.26,34.06,34.22,37700.0,26.734,26.8831,26.7262,26.8517,37700.0
2014-10-14 10:30:00,34.23,34.34,34.18,34.32,41000.0,26.8596,26.9459,26.8204,26.9302,41000.0
2014-10-14 10:35:00,34.34,34.53,34.33,34.53,34500.0,26.9459,27.095,26.9381,27.095,34500.0
2014-10-14 10:40:00,34.52,34.59,34.24,34.26,62400.0,27.0872,27.1421,26.8674,26.8831,62400.0
2014-10-14 10:45:00,34.25,34.3,34.21,34.3,38900.0,26.8753,26.9145,26.8439,26.9145,38900.0
2014-10-14 10:50:00,34.31,34.46,34.3,34.44,40200.0,26.9224,27.0401,26.9145,27.0244,40200.0
2014-10-14 10:55:00,34.43,34.44,34.16,34.18,39100.0,27.0165,27.0244,26.8047,26.8204,39100.0
2014-10-14 11:00:00,34.18,34.2,34.1,34.12,29200.0,26.8204,26.8361,26.7576,26.7733,29200.0
2014-10-14 11:05:00,34.1,34.12,34.06,34.11,18700.0,26.7576,26.7733,26.7262,26.7654,18700.0
2014-10-14 11:10:00,34.12,34.18,34.12,34.17,20000.0,26.7733,26.8204,26.7733,26.8125,20000.0
2014-10-14 11:15:00,34.19,34.34,34.19,34.31,26800.0,26.8282,26.9459,26.8282,26.9224,26800.0
2014-10-14 11:20:00,34.3,34.3,34.22,34.26,25100.0,26.9145,26.9145,26.8517,26.8831,25100.0
2014-10-14 11:25:00,34.27,34.27,34.1,34.14,30900.0,26.891,26.891,26.7576,26.789,30900.0
2014-10-14 11:30:00,34.14,34.22,34.1,34.16,28700.0,26.789,26.8517,26.7576,26.8047,28700.0
2014-10-14 11:35:00,34.14,34.3,34.13,34.3,32800.0,26.789,26.9145,26.7811,26.9145,32800.0
2014-10-14 11:40:00,34.3,34.46,34.3,34.46,23100.0,26.9145,27.0401,26.9145,27.0401,23100.0
2014-10-14 11:45:00,34.46,34.46,34.37,34.41,21400.0,27.0401,27.0401,26.9694,27.0008,21400.0
2014-10-14 11:50:00,34.42,34.42,34.35,34.41,20300.0,27.0087,27.0087,26.9538,27.0008,20300.0
2014-10-14 11:55:00,34.4,34.48,34.4,34.44,26600.0,26.993,27.0558,26.993,27.0244,26600.0
2014-10-14 12:00:00,34.44,34.59,34.44,34.59,30900.0,27.0244,27.1421,27.0244,27.1421,30900.0
2014-10-14 12:05:00,34.6,34.82,34.58,34.72,44100.0,27.1499,27.3226,27.1342,27.2441,44100.0
2014-10-14 12:10:00,34.72,34.72,34.61,34.65,19600.0,27.2441,27.2441,27.1578,27.1892,19600.0
2014-10-14 12:15:00,34.64,34.67,34.58,34.6,22300.0,27.1813,27.2049,27.1342,27.1499,22300.0
2014-10-14 12:20:00,34.6,34.66,34.58,34.58,13700.0,27.1499,27.197,27.1342,27.1342,13700.0
2014-10-14 12:25:00,34.59,34.62,34.51,34.59,14600.0,27.1421,27.1656,27.0793,27.1421,14600.0
2014-10-14 12:30:00,34.59,34.59,34.51,34.54,18800.0,27.1421,27.1421,27.0793,27.1028,18800.0
2014-10-14 12:35:00,34.53,34.54,34.48,34.52,30100.0,27.095,27.1028,27.0558,27.0872,30100.0
2014-10-14 12:40:00,34.52,34.65,34.45,34.65,20600.0,27.0872,27.1892,27.0322,27.1892,20600.0
2014-10-14 12:45:00,34.65,34.67,34.58,34.67,21300.0,27.1892,27.2049,27.1342,27.2049,21300.0
2014-10-14 12:50:00,34.66,34.67,34.61,34.65,17900.0,27.197,27.2049,27.1578,27.1892,17900.0
2014-10-14 12:55:00,34.65,34.73,34.65,34.71,20100.0,27.1892,27.2519,27.1892,27.2362,20100.0
2014-10-14 13:00:00,34.72,34.76,34.7,34.76,22900.0,27.2441,27.2755,27.2284,27.2755,22900.0
2014-10-14 13:05:00,34.76,34.82,34.75,34.78,26800.0,27.2755,27.3226,27.2676,27.2912,26800.0
2014-10-14 13:10:00,34.78,34.81,34.75,34.81,19100.0,27.2912,27.3147,27.2676,27.3147,19100.0
2014-10-14 13:15:00,34.82,34.91,34.81,34.88,31700.0,27.3226,27.3932,27.3147,27.3696,31700.0
2014-10-14 13:20:00,34.87,34.87,34.69,34.69,15700.0,27.3618,27.3618,27.2205,27.2205,15700.0
2014-10-14 13:25:00,34.69,34.69,34.61,34.62,14600.0,27.2205,27.2205,27.1578,27.1656,14600.0
2014-10-14 13:30:00,34.62,34.69,34.59,34.68,17400.0,27.1656,27.2205,27.1421,27.2127,17400.0
2014-10-14 13:35:00,34.67,34.68,34.56,34.6,13100.0,27.2049,27.2127,27.1185,27.1499,13100.0
2014-10-14 13:40:00,34.59,34.62,34.54,34.54,13700.0,27.1421,27.1656,27.1028,27.1028,13700.0
2014-10-14 13:45:00,34.55,34.6,34.5,34.53,14400.0,27.1107,27.1499,27.0715,27.095,14400.0
2014-10-14 13:50:00,34.54,34.58,34.48,34.5,10800.0,27.1028,27.1342,27.0558,27.0715,10800.0
2014-10-14 13:55:00,34.51,34.53,34.46,34.52,16300.0,27.0793,27.095,27.0401,27.0872,16300.0
2014-10-14 14:00:00,34.51,34.59,34.49,34.57,16100.0,27.0793,27.1421,27.0636,27.1264,16100.0
2014-10-14 14:05:00,34.56,34.58,34.48,34.49,10700.0,27.1185,27.1342,27.0558,27.0636,10700.0
2014-10-14 14:10:00,34.49,34.62,34.48,34.57,10000.0,27.0636,27.1656,27.0558,27.1264,10000.0
2014-10-14 14:15:00,34.56,34.56,34.46,34.47,12000.0,27.1185,27.1185,27.0401,27.0479,12000.0
2014-10-14 14:20:00,34.44,34.49,34.34,34.35,26900.0,27.0244,27.0636,26.9459,26.9538,26900.0
2014-10-14 14:25:00,34.35,34.41,34.3,34.34,15300.0,26.9538,27.0008,26.9145,26.9459,15300.0
2014-10-14 14:30:00,34.35,34.4,34.34,34.38,22100.0,26.9538,26.993,26.9459,26.9773,22100.0
2014-10-14 14:35:00,34.38,34.43,34.33,34.42,15700.0,26.9773,27.0165,26.9381,27.0087,15700.0
2014-10-14 14:40:00,34.43,34.49,34.4,34.49,15200.0,27.0165,27.0636,26.993,27.0636,15200.0
2014-10-14 14:45:00,34.5,34.52,34.44,34.47,18100.0,27.0715,27.0872,27.0244,27.0479,18100.0
2014-10-14 14:50:00,34.49,34.51,34.35,34.37,20700.0,27.0636,27.0793,26.9538,26.9694,20700.0
2014-10-14 14:55:00,34.38,34.42,34.36,34.39,16000.0,26.9773,27.0087,26.9616,26.9851,16000.0
2014-10-14 15:00:00,34.4,34.47,34.37,34.37,18100.0,26.993,27.0479,26.9694,26.9694,18100.0
2014-10-14 15:05:00,34.39,34.4,34.26,34.26,18500.0,26.9851,26.993,26.8831,26.8831,18500.0
2014-10-14 15:10:00,34.28,34.33,34.25,34.31,23300.0,26.8988,26.9381,26.8753,26.9224,23300.0
2014-10-14 15:15:00,34.31,34.36,34.3,34.33,17500.0,26.9224,26.9616,26.9145,26.9381,17500.0
2014-10-14 15:20:00,34.33,34.34,34.15,34.17,27000.0,26.9381,26.9459,26.7968,26.8125,27000.0
2014-10-14 15:25:00,34.18,34.31,34.18,34.3,34400.0,26.8204,26.9224,26.8204,26.9145,34400.0
2014-10-14 15:30:00,34.3,34.32,34.26,34.28,24400.0,26.9145,26.9302,26.8831,26.8988,24400.0
2014-10-14 15:35:00,34.28,34.48,34.28,34.48,37500.0,26.8988,27.0558,26.8988,27.0558,37500.0
2014-10-14 15:40:00,34.47,34.52,34.45,34.45,46200.0,27.0479,27.0872,27.0322,27.0322,46200.0
2014-10-14 15:45:00,34.46,34.51,34.46,34.48,51500.0,27.0401,27.0793,27.0401,27.0558,51500.0
2014-10-14 15:50:00,34.48,34.56,34.47,34.5,74600.0,27.0558,27.1185,27.0479,27.0715,74600.0
2014-10-14 15:55:00,34.5,34.51,34.47,34.47,90200.0,27.0715,27.0793,27.0479,27.0479,90200.0
2014-10-15 09:30:00,33.74,33.75,33.5,33.51,36900.0,26.4751,26.4829,26.2868,26.2946,36900.0
2014-10-15 09:35:00,33.49,33.52,33.14,33.34,56300.0,26.2789,26.3025,26.0043,26.1612,56300.0
2014-10-15 09:40:00,33.33,33.91,33.28,33.89,31800.0,26.1534,26.6085,26.1141,26.5928,31800.0
2014-10-15 09:45:00,33.85,33.97,33.64,33.91,45100.0,26.5614,26.6556,26.3966,26.6085,45100.0
2014-10-15 09:50:00,33.96,34.16,33.83,34.06,50300.0,26.6477,26.8047,26.5457,26.7262,50300.0
2014-10-15 09:55:00,34.07,34.32,33.86,34.29,33900.0,26.734,26.9302,26.5693,26.9067,33900.0
2014-10-15 10:00:00,34.26,34.52,34.21,34.24,19700.0,26.8831,27.0872,26.8439,26.8674,19700.0
2014-10-15 10:05:00,34.22,34.45,34.19,34.38,41700.0,26.8517,27.0322,26.8282,26.9773,41700.0
2014-10-15 10:10:00,34.38,34.55,34.3,34.54,12300.0,26.9773,27.1107,26.9145,27.1028,12300.0
2014-10-15 10:15:00,34.55,34.58,34.35,34.41,45000.0,27.1107,27.1342,26.9538,27.0008,45000.0
2014-10-15 10:20:00,34.43,34.65,34.35,34.54,53100.0,27.0165,27.1892,26.9538,27.1028,53100.0
2014-10-15 10:25:00,34.51,34.62,34.41,34.49,15800.0,27.0793,27.1656,27.0008,27.0636,15800.0
2014-10-15 10:30:00,34.52,34.53,34.37,34.4,24800.0,27.0872,27.095,26.9694,26.993,24800.0
2014-10-15 10:35:00,34.4,34.59,34.38,34.47,41000.0,26.993,27.1421,26.9773,27.0479,41000.0
2014-10-15 10:40:00,34.42,34.5,34.22,34.3,38000.0,27.0087,27.0715,26.8517,26.9145,38000.0
2014-10-15 10:45:00,34.27,34.28,34.08,34.28,44100.0,26.891,26.8988,26.7419,26.8988,44100.0
2014-10-15 10:50:00,34.23,34.44,34.2,34.41,56600.0,26.8596,27.0244,26.8361,27.0008,56600.0
2014-10-15 10:55:00,34.44,34.53,34.39,34.4,68700.0,27.0244,27.095,26.9851,26.993,68700.0
2014-10-15 11:00:00,34.39,34.41,34.19,34.34,20500.0,26.9851,27.0008,26.8282,26.9459,20500.0
2014-10-15 11:05:00,34.36,34.49,34.26,34.46,82200.0,26.9616,27.0636,26.8831,27.0401,82200.0
2014-10-15 11:10:00,34.47,34.47,34.4,34.47,13000.0,27.0479,27.0479,26.993,27.0479,13000.0
2014-10-15 11:15:00,34.46,34.52,34.39,34.5,28900.0,27.0401,27.0872,26.9851,27.0715,28900.0
2014-10-15 11:20:00,34.48,34.5,34.28,34.36,24300.0,27.0558,27.0715,26.8988,26.9616,24300.0
2014-10-15 11:25:00,34.36,34.4,34.26,34.28,21200.0,26.9616,26.993,26.8831,26.8988,21200.0
2014-10-15 11:30:00,34.27,34.41,34.25,34.34,22700.0,26.891,27.0008,26.8753,26.9459,22700.0
2014-10-15 11:35:00,34.35,34.4,34.23,34.26,21700.0,26.9538,26.993,26.8596,26.8831,21700.0
2014-10-15 11:40:00,34.25,34.31,34.2,34.22,26200.0,26.8753,26.9224,26.8361,26.8517,26200.0
2014-10-15 11:45:00,34.2,34.22,34.02,34.05,15000.0,26.8361,26.8517,26.6948,26.7184,15000.0
2014-10-15 11:50:00,34.02,34.15,34.02,34.11,11900.0,26.6948,26.7968,26.6948,26.7654,11900.0
2014-10-15 11:55:00,34.15,34.25,34.15,34.22,5400.0,26.7968,26.8753,26.7968,26.8517,5400.0
2014-10-15 12:00:00,34.25,34.25,34.11,34.22,11200.0,26.8753,26.8753,26.7654,26.8517,11200.0
2014-10-15 12:05:00,34.23,34.24,34.02,34.15,9400.0,26.8596,26.8674,26.6948,26.7968,9400.0
2014-10-15 12:10:00,34.11,34.15,34.0,34.01,9000.0,26.7654,26.7968,26.6791,26.687,9000.0
2014-10-15 12:15:00,34.02,34.07,34.0,34.04,11700.0,26.6948,26.734,26.6791,26.7105,11700.0
2014-10-15 12:20:00,34.03,34.15,34.03,34.08,8500.0,26.7027,26.7968,26.7027,26.7419,8500.0
2014-10-15 12:25:00,34.06,34.1,34.0,34.0,10800.0,26.7262,26.7576,26.6791,26.6791,10800.0
2014-10-15 12:30:00,34.02,34.07,33.99,34.0,15900.0,26.6948,26.734,26.6713,26.6791,15900.0
2014-10-15 12:35:00,34.01,34.07,33.99,34.02,13100.0,26.687,26.734,26.6713,26.6948,13100.0
2014-10-15 12:40:00,34.02,34.03,33.87,33.91,16800.0,26.6948,26.7027,26.5771,26.6085,16800.0
2014-10-15 12:45:00,33.9,34.04,33.85,33.89,8500.0,26.6006,26.7105,26.5614,26.5928,8500.0
2014-10-15 12:50:00,33.88,33.9,33.76,33.78,16600.0,26.585,26.6006,26.4908,26.5065,16600.0
2014-10-15 12:55:00,33.82,33.82,33.71,33.79,12300.0,26.5379,26.5379,26.4516,26.5143,12300.0
2014-10-15 13:00:00,33.77,33.94,33.71,33.9,9600.0,26.4986,26.632,26.4516,26.6006,9600.0
2014-10-15 13:05:00,33.9,34.06,33.83,34.03,10300.0,26.6006,26.7262,26.5457,26.7027,10300.0
2014-10-15 13:10:00,34.05,34.06,33.92,33.93,6700.0,26.7184,26.7262,26.6163,26.6242,6700.0
2014-10-15 13:15:00,33.98,34.02,33.92,33.97,17400.0,26.6634,26.6948,26.6163,26.6556,17400.0
2014-10-15 13:20:00,33.95,33.98,33.89,33.91,21100.0,26.6399,26.6634,26.5928,26.6085,21100.0
2014-10-15 13:25:00,33.9,33.92,33.82,33.85,21700.0,26.6006,26.6163,26.5379,26.5614,21700.0
2014-10-15 13:30:00,33.86,34.06,33.82,34.06,13400.0,26.5693,26.7262,26.5379,26.7262,13400.0
2014-10-15 13:35:00,34.06,34.06,33.88,33.94,11300.0,26.7262,26.7262,26.585,26.632,11300.0
2014-10-15 13:40:00,33.95,34.07,33.93,33.98,24400.0,26.6399,26.734,26.6242,26.6634,24400.0
2014-10-15 13:45:00,33.96,34.17,33.96,34.15,37200.0,26.6477,26.8125,26.6477,26.7968,37200.0
2014-10-15 13:50:00,34.19,34.23,34.1,34.2,25000.0,26.8282,26.8596,26.7576,26.8361,25000.0
2014-10-15 13:55:00,34.18,34.21,34.03,34.03,8800.0,26.8204,26.8439,26.7027,26.7027,8800.0
2014-10-15 14:00:00,34.02,34.04,33.92,33.98,14700.0,26.6948,26.7105,26.6163,26.6634,14700.0
2014-10-15 14:05:00,33.98,34.1,33.94,34.0,12300.0,26.6634,26.7576,26.632,26.6791,12300.0
2014-10-15 14:10:00,34.01,34.12,34.0,34.1,14600.0,26.687,26.7733,26.6791,26.7576,14600.0
2014-10-15 14:15:00,34.11,34.26,34.11,34.25,17100.0,26.7654,26.8831,26.7654,26.8753,17100.0
2014-10-15 14:20:00,34.23,34.28,34.14,34.19,13500.0,26.8596,26.8988,26.789,26.8282,13500.0
2014-10-15 14:25:00,34.2,34.25,34.07,34.11,22800.0,26.8361,26.8753,26.734,26.7654,22800.0
2014-10-15 14:30:00,34.09,34.17,34.08,34.13,15900.0,26.7497,26.8125,26.7419,26.7811,15900.0
2014-10-15 14:35:00,34.16,34.27,34.16,34.27,25300.0,26.8047,26.891,26.8047,26.891,25300.0
2014-10-15 14:40:00,34.28,34.34,34.18,34.2,15600.0,26.8988,26.9459,26.8204,26.8361,15600.0
2014-10-15 14:45:00,34.22,34.31,34.21,34.31,35100.0,26.8517,26.9224,26.8439,26.9224,35100.0
2014-10-15 14:50:00,34.33,34.44,34.31,34.44,23800.0,26.9381,27.0244,26.9224,27.0244,23800.0
2014-10-15 14:55:00,34.44,34.44,34.35,34.4,23500.0,27.0244,27.0244,26.9538,26.993,23500.0
2014-10-15 15:00:00,34.38,34.6,34.37,34.57,49800.0,26.9773,27.1499,26.9694,27.1264,49800.0
2014-10-15 15:05:00,34.57,34.66,34.54,34.56,20200.0,27.1264,27.197,27.1028,27.1185,20200.0
2014-10-15 15:10:00,34.56,34.73,34.55,34.68,42100.0,27.1185,27.2519,27.1107,27.2127,42100.0
2014-10-15 15:15:00,34.69,34.69,34.43,34.5,21000.0,27.2205,27.2205,27.0165,27.0715,21000.0
2014-10-15 15:20:00,34.5,34.58,34.45,34.51,29700.0,27.0715,27.1342,27.0322,27.0793,29700.0
2014-10-15 15:25:00,34.51,34.79,34.51,34.79,29800.0,27.0793,27.299,27.0793,27.299,29800.0
2014-10-15 15:30:00,34.81,34.9,34.8,34.8,42400.0,27.3147,27.3853,27.3069,27.3069,42400.0
2014-10-15 15:35:00,34.81,34.95,34.78,34.93,44800.0,27.3147,27.4246,27.2912,27.4089,44800.0
2014-10-15 15:40:00,34.95,34.96,34.88,34.93,34200.0,27.4246,27.4324,27.3696,27.4089,34200.0
2014-10-15 15:45:00,34.91,34.95,34.63,34.66,56600.0,27.3932,27.4246,27.1735,27.197,56600.0
2014-10-15 15:50:00,34.67,34.73,34.55,34.66,59000.0,27.2049,27.2519,27.1107,27.197,59000.0
2014-10-15 15:55:00,34.66,34.68,34.56,34.57,101000.0,27.197,27.2127,27.1185,27.1264,101000.0
2014-10-16 09:30:00,34.0,34.26,33.88,34.21,35700.0,26.6791,26.8831,26.585,26.8439,35700.0
2014-10-16 09:35:00,34.26,34.49,34.14,34.25,19800.0,26.8831,27.0636,26.789,26.8753,19800.0
2014-10-16 09:40:00,34.27,34.44,34.23,34.41,22300.0,26.891,27.0244,26.8596,27.0008,22300.0
2014-10-16 09:45:00,34.35,34.37,33.96,34.06,20200.0,26.9538,26.9694,26.6477,26.7262,20200.0
2014-10-16 09:50:00,34.07,34.24,34.06,34.16,22900.0,26.734,26.8674,26.7262,26.8047,22900.0
2014-10-16 09:55:00,34.15,34.15,33.9,34.03,16200.0,26.7968,26.7968,26.6006,26.7027,16200.0
2014-10-16 10:00:00,34.02,34.03,33.76,33.93,53000.0,26.6948,26.7027,26.4908,26.6242,53000.0
2014-10-16 10:05:00,33.95,33.98,33.75,33.88,48700.0,26.6399,26.6634,26.4829,26.585,48700.0
2014-10-16 10:10:00,33.87,33.92,33.67,33.88,44900.0,26.5771,26.6163,26.4202,26.585,44900.0
2014-10-16 10:15:00,33.85,33.86,33.67,33.77,13900.0,26.5614,26.5693,26.4202,26.4986,13900.0
2014-10-16 10:20:00,33.84,34.17,33.76,33.97,39600.0,26.5536,26.8125,26.4908,26.6556,39600.0
2014-10-16 10:25:00,33.98,34.14,33.86,34.09,15800.0,26.6634,26.789,26.5693,26.7497,15800.0
2014-10-16 10:30:00,34.13,34.27,34.05,34.22,11700.0,26.7811,26.891,26.7184,26.8517,11700.0
2014-10-16 10:35:00,34.21,34.28,34.07,34.1,25600.0,26.8439,26.8988,26.734,26.7576,25600.0
2014-10-16 10:40:00,34.1,34.2,34.04,34.17,32200.0,26.7576,26.8361,26.7105,26.8125,32200.0
2014-10-16 10:45:00,34.21,34.4,34.13,34.33,24300.0,26.8439,26.993,26.7811,26.9381,24300.0
2014-10-16 10:50:00,34.31,34.57,34.31,34.56,18500.0,26.9224,27.1264,26.9224,27.1185,18500.0
2014-10-16 10:55:00,34.54,34.59,34.32,34.35,15600.0,27.1028,27.1421,26.9302,26.9538,15600.0
2014-10-16 11:00:00,34.3,34.32,34.13,34.14,14400.0,26.9145,26.9302,26.7811,26.789,14400.0
2014-10-16 11:05:00,34.13,34.19,34.05,34.13,11100.0,26.7811,26.8282,26.7184,26.7811,11100.0
2014-10-16 11:10:00,34.16,34.37,34.14,34.28,7300.0,26.8047,26.9694,26.789,26.8988,7300.0
2014-10-16 11:15:00,34.29,34.54,34.28,34.51,11800.0,26.9067,27.1028,26.8988,27.0793,11800.0
2014-10-16 11:20:00,34.49,34.72,34.48,34.69,17700.0,27.0636,27.2441,27.0558,27.2205,17700.0
2014-10-16 11:25:00,34.69,34.69,34.52,34.65,8100.0,27.2205,27.2205,27.0872,27.1892,8100.0
2014-10-16 11:30:00,34.66,34.75,34.56,34.57,26400.0,27.197,27.2676,27.1185,27.1264,26400.0
2014-10-16 11:35:00,34.54,34.54,34.29,34.33,16900.0,27.1028,27.1028,26.9067,26.9381,16900.0
2014-10-16 11:40:00,34.32,34.35,34.24,34.29,20300.0,26.9302,26.9538,26.8674,26.9067,20300.0
2014-10-16 11:45:00,34.28,34.28,34.07,34.08,9700.0,26.8988,26.8988,26.734,26.7419,9700.0
2014-10-16 11:50:00,34.09,34.24,34.08,34.09,17000.0,26.7497,26.8674,26.7419,26.7497,17000.0
2014-10-16 11:55:00,34.08,34.17,34.06,34.13,8800.0,26.7419,26.8125,26.7262,26.7811,8800.0
2014-10-16 12:00:00,34.1,34.12,34.02,34.02,10300.0,26.7576,26.7733,26.6948,26.6948,10300.0
2014-10-16 12:05:00,34.08,34.16,34.08,34.15,8400.0,26.7419,26.8047,26.7419,26.7968,8400.0
2014-10-16 12:10:00,34.16,34.25,34.1,34.25,7900.0,26.8047,26.8753,26.7576,26.8753,7900.0
2014-10-16 12:15:00,34.23,34.34,34.15,34.32,11900.0,26.8596,26.9459,26.7968,26.9302,11900.0
2014-10-16 12:20:00,34.31,34.41,34.31,34.37,7900.0,26.9224,27.0008,26.9224,26.9694,7900.0
2014-10-16 12:25:00,34.35,34.41,34.28,34.36,6900.0,26.9538,27.0008,26.8988,26.9616,6900.0
2014-10-16 12:30:00,34.39,34.39,34.27,34.29,22500.0,26.9851,26.9851,26.891,26.9067,22500.0
2014-10-16 12:35:00,34.29,34.38,34.23,34.36,21200.0,26.9067,26.9773,26.8596,26.9616,21200.0
2014-10-16 12:40:00,34.36,34.46,34.36,34.42,4600.0,26.9616,27.0401,26.9616,27.0087,4600.0
2014-10-16 12:45:00,34.46,34.46,34.35,34.41,5600.0,27.0401,27.0401,26.9538,27.0008,5600.0
2014-10-16 12:50:00,34.43,34.58,34.43,34.54,9600.0,27.0165,27.1342,27.0165,27.1028,9600.0
2014-10-16 12:55:00,34.52,34.59,34.52,34.55,15900.0,27.0872,27.1421,27.0872,27.1107,15900.0
2014-10-16 13:00:00,34.58,34.67,34.57,34.62,11600.0,27.1342,27.2049,27.1264,27.1656,11600.0
2014-10-16 13:05:00,34.63,34.64,34.55,34.62,7000.0,27.1735,27.1813,27.1107,27.1656,7000.0
2014-10-16 13:10:00,34.62,34.67,34.56,34.67,7900.0,27.1656,27.2049,27.1185,27.2049,7900.0
2014-10-16 13:15:00,34.7,34.78,34.65,34.76,20700.0,27.2284,27.2912,27.1892,27.2755,20700.0
2014-10-16 13:20:00,34.77,34.83,34.72,34.81,15500.0,27.2833,27.3304,27.2441,27.3147,15500.0
2014-10-16 13:25:00,34.81,34.88,34.8,34.84,13500.0,27.3147,27.3696,27.3069,27.3382,13500.0
2014-10-16 13:30:00,34.82,35.0,34.79,34.94,33200.0,27.3226,27.4638,27.299,27.4167,33200.0
2014-10-16 13:35:00,34.96,35.12,34.96,35.1,27400.0,27.4324,27.558,27.4324,27.5423,27400.0
2014-10-16 13:40:00,35.1,35.22,35.1,35.2,27400.0,27.5423,27.6364,27.5423,27.6207,27400.0
2014-10-16 13:45:00,35.2,35.23,35.06,35.12,27000.0,27.6207,27.6443,27.5109,27.558,27000.0
2014-10-16 13:50:00,35.12,35.12,34.93,35.01,11900.0,27.558,27.558,27.4089,27.4716,11900.0
2014-10-16 13:55:00,35.02,35.04,34.89,34.93,11300.0,27.4795,27.4952,27.3775,27.4089,11300.0
2014-10-16 14:00:00,34.94,34.98,34.89,34.94,14100.0,27.4167,27.4481,27.3775,27.4167,14100.0
2014-10-16 14:05:00,34.93,35.01,34.91,35.0,12700.0,27.4089,27.4716,27.3932,27.4638,12700.0
2014-10-16 14:10:00,35.01,35.03,34.92,34.93,9400.0,27.4716,27.4873,27.401,27.4089,9400.0
2014-10-16 14:15:00,34.93,34.94,34.86,34.9,15300.0,27.4089,27.4167,27.3539,27.3853,15300.0
2014-10-16 14:20:00,34.89,34.9,34.78,34.85,12900.0,27.3775,27.3853,27.2912,27.3461,12900.0
2014-10-16 14:25:00,34.86,34.93,34.84,34.88,11500.0,27.3539,27.4089,27.3382,27.3696,11500.0
2014-10-16 14:30:00,34.88,34.98,34.85,34.89,14200.0,27.3696,27.4481,27.3461,27.3775,14200.0
2014-10-16 14:35:00,34.88,34.88,34.76,34.79,12700.0,27.3696,27.3696,27.2755,27.299,12700.0
2014-10-16 14:40:00,34.82,34.82,34.72,34.73,10900.0,27.3226,27.3226,27.2441,27.2519,10900.0
2014-10-16 14:45:00,34.74,34.81,34.63,34.66,21900.0,27.2598,27.3147,27.1735,27.197,21900.0
2014-10-16 14:50:00,34.65,34.72,34.63,34.69,17300.0,27.1892,27.2441,27.1735,27.2205,17300.0
2014-10-16 14:55:00,34.69,34.74,34.66,34.68,18600.0,27.2205,27.2598,27.197,27.2127,18600.0
2014-10-16 15:00:00,34.67,34.71,34.57,34.58,22700.0,27.2049,27.2362,27.1264,27.1342,22700.0
2014-10-16 15:05:00,34.6,34.66,34.54,34.64,23600.0,27.1499,27.197,27.1028,27.1813,23600.0
2014-10-16 15:10:00,34.66,34.82,34.65,34.8,18900.0,27.197,27.3226,27.1892,27.3069,18900.0
2014-10-16 15:15:00,34.8,34.86,34.8,34.8,13800.0,27.3069,27.3539,27.3069,27.3069,13800.0
2014-10-16 15:20:00,34.78,34.86,34.78,34.79,15700.0,27.2912,27.3539,27.2912,27.299,15700.0
2014-10-16 15:25:00,34.79,34.84,34.75,34.81,16900.0,27.299,27.3382,27.2676,27.3147,16900.0
2014-10-16 15:30:00,34.82,34.86,34.71,34.85,26500.0,27.3226,27.3539,27.2362,27.3461,26500.0
2014-10-16 15:35:00,34.86,34.88,34.73,34.76,23700.0,27.3539,27.3696,27.2519,27.2755,23700.0
2014-10-16 15:40:00,34.78,34.87,34.77,34.85,27800.0,27.2912,27.3618,27.2833,27.3461,27800.0
2014-10-16 15:45:00,34.86,34.96,34.86,34.9,43100.0,27.3539,27.4324,27.3539,27.3853,43100.0
2014-10-16 15:50:00,34.91,34.96,34.88,34.89,51600.0,27.3932,27.4324,27.3696,27.3775,51600.0
2014-10-16 15:55:00,34.9,34.91,34.77,34.8,78200.0,27.3853,27.3932,27.2833,27.3069,78200.0
2014-10-17 09:30:00,34.89,34.89,34.2,34.2,54400.0,27.3775,27.3775,26.8361,26.8361,54400.0
2014-10-17 09:35:00,34.2,34.23,33.38,33.5,120000.0,26.8361,26.8596,26.1926,26.2868,120000.0
2014-10-17 09:40:00,33.48,33.5,33.16,33.46,98700.0,26.2711,26.2868,26.02,26.2554,98700.0
2014-10-17 09:45:00,33.45,33.88,33.45,33.77,75700.0,26.2475,26.585,26.2475,26.4986,75700.0
2014-10-17 09:50:00,33.79,33.82,33.74,33.81,36200.0,26.5143,26.5379,26.4751,26.53,36200.0
2014-10-17 09:55:00,33.81,33.83,33.55,33.6,35000.0,26.53,26.5457,26.326,26.3652,35000.0
2014-10-17 10:00:00,33.58,33.69,33.48,33.65,37400.0,26.3496,26.4359,26.2711,26.4045,37400.0
2014-10-17 10:05:00,33.66,33.71,33.59,33.66,20700.0,26.4123,26.4516,26.3574,26.4123,20700.0
2014-10-17 10:10:00,33.68,33.9,33.65,33.9,38000.0,26.428,26.6006,26.4045,26.6006,38000.0
2014-10-17 10:15:00,33.9,34.08,33.85,33.96,29100.0,26.6006,26.7419,26.5614,26.6477,29100.0
2014-10-17 10:20:00,34.0,34.01,33.86,33.9,25700.0,26.6791,26.687,26.5693,26.6006,25700.0
2014-10-17 10:25:00,33.9,33.9,33.77,33.85,16400.0,26.6006,26.6006,26.4986,26.5614,16400.0
2014-10-17 10:30:00,33.85,34.02,33.85,33.99,10400.0,26.5614,26.6948,26.5614,26.6713,10400.0
2014-10-17 10:35:00,33.97,33.98,33.91,33.93,26100.0,26.6556,26.6634,26.6085,26.6242,26100.0
2014-10-17 10:40:00,33.93,33.98,33.9,33.97,28000.0,26.6242,26.6634,26.6006,26.6556,28000.0
2014-10-17 10:45:00,33.97,33.99,33.88,33.89,46500.0,26.6556,26.6713,26.585,26.5928,46500.0
2014-10-17 10:50:00,33.9,33.94,33.85,33.85,52600.0,26.6006,26.632,26.5614,26.5614,52600.0
2014-10-17 10:55:00,33.84,33.86,33.65,33.74,55300.0,26.5536,26.5693,26.4045,26.4751,55300.0
2014-10-17 11:00:00,33.72,33.75,33.7,33.75,38500.0,26.4594,26.4829,26.4437,26.4829,38500.0
2014-10-17 11:05:00,33.75,33.76,33.59,33.68,29000.0,26.4829,26.4908,26.3574,26.428,29000.0
2014-10-17 11:10:00,33.67,33.78,33.62,33.76,28700.0,26.4202,26.5065,26.3809,26.4908,28700.0
2014-10-17 11:15:00,33.76,33.85,33.74,33.81,17600.0,26.4908,26.5614,26.4751,26.53,17600.0
2014-10-17 11:20:00,33.81,33.85,33.79,33.8,9900.0,26.53,26.5614,26.5143,26.5222,9900.0
2014-10-17 11:25:00,33.81,33.82,33.75,33.75,18100.0,26.53,26.5379,26.4829,26.4829,18100.0
2014-10-17 11:30:00,33.76,33.77,33.73,33.75,21700.0,26.4908,26.4986,26.4673,26.4829,21700.0
2014-10-17 11:35:00,33.75,33.76,33.67,33.71,49800.0,26.4829,26.4908,26.4202,26.4516,49800.0
2014-10-17 11:40:00,33.71,33.74,33.69,33.74,9900.0,26.4516,26.4751,26.4359,26.4751,9900.0
2014-10-17 11:45:00,33.74,33.76,33.68,33.72,20000.0,26.4751,26.4908,26.428,26.4594,20000.0
2014-10-17 11:50:00,33.72,33.77,33.69,33.69,15900.0,26.4594,26.4986,26.4359,26.4359,15900.0
2014-10-17 11:55:00,33.68,33.68,33.48,33.49,26000.0,26.428,26.428,26.2711,26.2789,26000.0
2014-10-17 12:00:00,33.49,33.63,33.48,33.59,13300.0,26.2789,26.3888,26.2711,26.3574,13300.0
2014-10-17 12:05:00,33.6,33.62,33.55,33.56,22000.0,26.3652,26.3809,26.326,26.3339,22000.0
2014-10-17 12:10:00,33.57,33.61,33.54,33.59,11800.0,26.3417,26.3731,26.3182,26.3574,11800.0
2014-10-17 12:15:00,33.58,33.59,33.51,33.51,9600.0,26.3496,26.3574,26.2946,26.2946,9600.0
2014-10-17 12:20:00,33.51,33.51,33.45,33.46,8800.0,26.2946,26.2946,26.2475,26.2554,8800.0
2014-10-17 12:25:00,33.46,33.49,33.46,33.48,9600.0,26.2554,26.2789,26.2554,26.2711,9600.0
2014-10-17 12:30:00,33.49,33.58,33.49,33.5,13900.0,26.2789,26.3496,26.2789,26.2868,13900.0
2014-10-17 12:35:00,33.48,33.53,33.42,33.44,50100.0,26.2711,26.3103,26.224,26.2397,50100.0
2014-10-17 12:40:00,33.44,33.45,33.26,33.27,34600.0,26.2397,26.2475,26.0985,26.1063,34600.0
2014-10-17 12:45:00,33.27,33.28,33.11,33.12,72200.0,26.1063,26.1141,25.9808,25.9886,72200.0
2014-10-17 12:50:00,33.12,33.12,32.77,32.79,121500.0,25.9886,25.9886,25.714,25.7297,121500.0
2014-10-17 12:55:00,32.78,32.92,32.72,32.9,83700.0,25.7218,25.8317,25.6747,25.816,83700.0
2014-10-17 13:00:00,32.91,33.3,32.91,32.95,68700.0,25.8238,26.1298,25.8238,25.8552,68700.0
2014-10-17 13:05:00,32.98,33.07,32.9,33.05,18500.0,25.8787,25.9494,25.816,25.9337,18500.0
2014-10-17 13:10:00,33.06,33.08,33.02,33.03,26000.0,25.9415,25.9572,25.9101,25.918,26000.0
2014-10-17 13:15:00,33.04,33.2,33.04,33.17,35000.0,25.9258,26.0514,25.9258,26.0278,35000.0
2014-10-17 13:20:00,33.15,33.16,33.0,33.02,49100.0,26.0121,26.02,25.8944,25.9101,49100.0
2014-10-17 13:25:00,33.0,33.02,32.8,32.81,24200.0,25.8944,25.9101,25.7375,25.7453,24200.0
2014-10-17 13:30:00,32.8,32.84,32.67,32.78,46000.0,25.7375,25.7689,25.6355,25.7218,46000.0
2014-10-17 13:35:00,32.76,32.77,32.65,32.69,24700.0,25.7061,25.714,25.6198,25.6512,24700.0
2014-10-17 13:40:00,32.69,32.7,32.58,32.59,57100.0,25.6512,25.659,25.5649,25.5727,57100.0
2014-10-17 13:45:00,32.58,32.72,32.54,32.66,45600.0,25.5649,25.6747,25.5335,25.6276,45600.0
2014-10-17 13:50:00,32.67,32.76,32.66,32.72,36800.0,25.6355,25.7061,25.6276,25.6747,36800.0
2014-10-17 13:55:00,32.72,32.83,32.69,32.83,45800.0,25.6747,25.761,25.6512,25.761,45800.0
2014-10-17 14:00:00,32.82,32.9,32.78,32.83,36500.0,25.7532,25.816,25.7218,25.761,36500.0
2014-10-17 14:05:00,32.81,32.88,32.74,32.74,39900.0,25.7453,25.8003,25.6904,25.6904,39900.0
2014-10-17 14:10:00,32.74,32.75,32.69,32.71,26400.0,25.6904,25.6983,25.6512,25.6669,26400.0
2014-10-17 14:15:00,32.71,32.73,32.55,32.55,22500.0,25.6669,25.6826,25.5413,25.5413,22500.0
2014-10-17 14:20:00,32.56,32.6,32.46,32.6,76000.0,25.5492,25.5806,25.4707,25.5806,76000.0
2014-10-17 14:25:00,32.61,32.61,32.44,32.47,58100.0,25.5884,25.5884,25.455,25.4786,58100.0
2014-10-17 14:30:00,32.47,32.55,32.45,32.47,57100.0,25.4786,25.5413,25.4629,25.4786,57100.0
2014-10-17 14:35:00,32.47,32.53,32.38,32.45,43900.0,25.4786,25.5256,25.4079,25.4629,43900.0
2014-10-17 14:40:00,32.47,32.63,32.42,32.61,35000.0,25.4786,25.6041,25.4393,25.5884,35000.0
2014-10-17 14:45:00,32.6,32.6,32.51,32.51,37300.0,25.5806,25.5806,25.5099,25.5099,37300.0
2014-10-17 14:50:00,32.52,32.65,32.52,32.63,31400.0,25.5178,25.6198,25.5178,25.6041,31400.0
2014-10-17 14:55:00,32.62,32.64,32.55,32.58,31300.0,25.5963,25.612,25.5413,25.5649,31300.0
2014-10-17 15:00:00,32.59,32.61,32.51,32.6,44500.0,25.5727,25.5884,25.5099,25.5806,44500.0
2014-10-17 15:05:00,32.59,32.68,32.58,32.61,35700.0,25.5727,25.6433,25.5649,25.5884,35700.0
2014-10-17 15:10:00,32.61,32.65,32.58,32.63,43200.0,25.5884,25.6198,25.5649,25.6041,43200.0
2014-10-17 15:15:00,32.63,32.65,32.6,32.65,35300.0,25.6041,25.6198,25.5806,25.6198,35300.0
2014-10-17 15:20:00,32.65,32.66,32.62,32.65,40400.0,25.6198,25.6276,25.5963,25.6198,40400.0
2014-10-17 15:25:00,32.65,32.66,32.62,32.63,41900.0,25.6198,25.6276,25.5963,25.6041,41900.0
2014-10-17 15:30:00,32.64,32.7,32.63,32.64,73400.0,25.612,25.659,25.6041,25.612,73400.0
2014-10-17 15:35:00,32.63,32.67,32.61,32.64,72200.0,25.6041,25.6355,25.5884,25.612,72200.0
2014-10-17 15:40:00,32.65,32.7,32.62,32.7,89200.0,25.6198,25.659,25.5963,25.659,89200.0
2014-10-17 15:45:00,32.7,32.76,32.7,32.73,164300.0,25.659,25.7061,25.659,25.6826,164300.0
2014-10-17 15:50:00,32.73,32.73,32.63,32.66,84600.0,25.6826,25.6826,25.6041,25.6276,84600.0
2014-10-17 15:55:00,32.65,32.66,32.55,32.58,166800.0,25.6198,25.6276,25.5413,25.5649,166800.0
2014-10-20 09:30:00,32.55,33.12,32.53,33.09,49000.0,25.5413,25.9886,25.5256,25.9651,49000.0
2014-10-20 09:35:00,33.15,33.41,32.97,33.35,39800.0,26.0121,26.2162,25.8709,26.1691,39800.0
2014-10-20 09:40:00,33.34,33.44,33.23,33.34,35300.0,26.1612,26.2397,26.0749,26.1612,35300.0
2014-10-20 09:45:00,33.35,33.35,32.9,32.93,32300.0,26.1691,26.1691,25.816,25.8395,32300.0
2014-10-20 09:50:00,32.92,33.13,32.89,33.08,30700.0,25.8317,25.9964,25.8081,25.9572,30700.0
2014-10-20 09:55:00,33.07,33.25,33.07,33.2,21400.0,25.9494,26.0906,25.9494,26.0514,21400.0
2014-10-20 10:00:00,33.21,33.25,33.1,33.12,19100.0,26.0592,26.0906,25.9729,25.9886,19100.0
2014-10-20 10:05:00,33.15,33.2,32.96,32.97,24800.0,26.0121,26.0514,25.863,25.8709,24800.0
2014-10-20 10:10:00,32.98,33.06,32.82,32.82,56700.0,25.8787,25.9415,25.7532,25.7532,56700.0
2014-10-20 10:15:00,32.84,32.96,32.77,32.84,31300.0,25.7689,25.863,25.714,25.7689,31300.0
2014-10-20 10:20:00,32.85,32.98,32.85,32.96,34500.0,25.7767,25.8787,25.7767,25.863,34500.0
2014-10-20 10:25:00,32.96,32.99,32.91,32.91,22200.0,25.863,25.8866,25.8238,25.8238,22200.0
2014-10-20 10:30:00,32.92,32.99,32.88,32.89,20400.0,25.8317,25.8866,25.8003,25.8081,20400.0
2014-10-20 10:35:00,32.89,32.89,32.81,32.83,34600.0,25.8081,25.8081,25.7453,25.761,34600.0
2014-10-20 10:40:00,32.84,33.01,32.84,33.01,74900.0,25.7689,25.9023,25.7689,25.9023,74900.0
2014-10-20 10:45:00,33.01,33.02,32.89,32.94,37400.0,25.9023,25.9101,25.8081,25.8474,37400.0
2014-10-20 10:50:00,32.93,32.95,32.91,32.93,25800.0,25.8395,25.8552,25.8238,25.8395,25800.0
2014-10-20 10:55:00,32.92,33.11,32.91,33.03,22100.0,25.8317,25.9808,25.8238,25.918,22100.0
2014-10-20 11:00:00,33.01,33.02,32.95,32.97,13900.0,25.9023,25.9101,25.8552,25.8709,13900.0
2014-10-20 11:05:00,32.96,33.03,32.96,33.0,32500.0,25.863,25.918,25.863,25.8944,32500.0
2014-10-20 11:10:00,33.0,33.05,32.95,33.05,27500.0,25.8944,25.9337,25.8552,25.9337,27500.0
2014-10-20 11:15:00,33.05,33.09,33.01,33.05,25200.0,25.9337,25.9651,25.9023,25.9337,25200.0
2014-10-20 11:20:00,33.04,33.05,32.98,33.04,18900.0,25.9258,25.9337,25.8787,25.9258,18900.0
2014-10-20 11:25:00,33.04,33.09,33.02,33.03,19200.0,25.9258,25.9651,25.9101,25.918,19200.0
2014-10-20 11:30:00,33.03,33.04,32.99,33.03,13900.0,25.918,25.9258,25.8866,25.918,13900.0
2014-10-20 11:35:00,33.03,33.08,33.01,33.08,14400.0,25.918,25.9572,25.9023,25.9572,14400.0
2014-10-20 11:40:00,33.09,33.2,33.07,33.15,9400.0,25.9651,26.0514,25.9494,26.0121,9400.0
2014-10-20 11:45:00,33.17,33.2,33.11,33.12,16300.0,26.0278,26.0514,25.9808,25.9886,16300.0
2014-10-20 11:50:00,33.13,33.13,33.0,33.0,14500.0,25.9964,25.9964,25.8944,25.8944,14500.0
2014-10-20 11:55:00,33.0,33.02,32.94,32.94,27300.0,25.8944,25.9101,25.8474,25.8474,27300.0
2014-10-20 12:00:00,32.94,33.0,32.93,32.99,25300.0,25.8474,25.8944,25.8395,25.8866,25300.0
2014-10-20 12:05:00,33.01,33.03,32.95,32.96,11500.0,25.9023,25.918,25.8552,25.863,11500.0
2014-10-20 12:10:00,32.96,33.01,32.93,33.0,14100.0,25.863,25.9023,25.8395,25.8944,14100.0
2014-10-20 12:15:00,33.0,33.03,32.97,33.02,21700.0,25.8944,25.918,25.8709,25.9101,21700.0
2014-10-20 12:20:00,33.03,33.14,33.02,33.14,92300.0,25.918,26.0043,25.9101,26.0043,92300.0
2014-10-20 12:25:00,33.14,33.14,33.08,33.12,11800.0,26.0043,26.0043,25.9572,25.9886,11800.0
2014-10-20 12:30:00,33.1,33.12,33.06,33.1,15000.0,25.9729,25.9886,25.9415,25.9729,15000.0
2014-10-20 12:35:00,33.1,33.12,33.06,33.1,9300.0,25.9729,25.9886,25.9415,25.9729,9300.0
2014-10-20 12:40:00,33.12,33.12,33.07,33.1,7200.0,25.9886,25.9886,25.9494,25.9729,7200.0
2014-10-20 12:45:00,33.1,33.12,33.09,33.1,13200.0,25.9729,25.9886,25.9651,25.9729,13200.0
2014-10-20 12:50:00,33.1,33.11,33.05,33.09,14000.0,25.9729,25.9808,25.9337,25.9651,14000.0
2014-10-20 12:55:00,33.09,33.09,33.01,33.03,6400.0,25.9651,25.9651,25.9023,25.918,6400.0
2014-10-20 13:00:00,33.02,33.04,33.02,33.03,3600.0,25.9101,25.9258,25.9101,25.918,3600.0
2014-10-20 13:05:00,33.05,33.12,33.04,33.12,8200.0,25.9337,25.9886,25.9258,25.9886,8200.0
2014-10-20 13:10:00,33.12,33.12,33.07,33.09,10300.0,25.9886,25.9886,25.9494,25.9651,10300.0
2014-10-20 13:15:00,33.1,33.12,33.1,33.12,5400.0,25.9729,25.9886,25.9729,25.9886,5400.0
2014-10-20 13:20:00,33.12,33.12,33.1,33.1,10200.0,25.9886,25.9886,25.9729,25.9729,10200.0
2014-10-20 13:25:00,33.09,33.12,33.08,33.08,24800.0,25.9651,25.9886,25.9572,25.9572,24800.0
2014-10-20 13:30:00,33.09,33.09,33.03,33.04,7300.0,25.9651,25.9651,25.918,25.9258,7300.0
2014-10-20 13:35:00,33.04,33.07,33.02,33.06,6100.0,25.9258,25.9494,25.9101,25.9415,6100.0
2014-10-20 13:40:00,33.08,33.1,33.06,33.07,6900.0,25.9572,25.9729,25.9415,25.9494,6900.0
2014-10-20 13:45:00,33.06,33.06,33.02,33.03,7100.0,25.9415,25.9415,25.9101,25.918,7100.0
2014-10-20 13:50:00,33.04,33.04,32.98,33.01,13700.0,25.9258,25.9258,25.8787,25.9023,13700.0
2014-10-20 13:55:00,33.01,33.03,33.01,33.01,7400.0,25.9023,25.918,25.9023,25.9023,7400.0
2014-10-20 14:00:00,33.01,33.1,33.01,33.06,16900.0,25.9023,25.9729,25.9023,25.9415,16900.0
2014-10-20 14:05:00,33.06,33.11,33.06,33.1,12100.0,25.9415,25.9808,25.9415,25.9729,12100.0
2014-10-20 14:10:00,33.09,33.12,33.08,33.12,18200.0,25.9651,25.9886,25.9572,25.9886,18200.0
2014-10-20 14:15:00,33.12,33.17,33.11,33.17,16500.0,25.9886,26.0278,25.9808,26.0278,16500.0
2014-10-20 14:20:00,33.17,33.21,33.15,33.16,198900.0,26.0278,26.0592,26.0121,26.02,198900.0
2014-10-20 14:25:00,33.15,33.18,33.13,33.18,14000.0,26.0121,26.0357,25.9964,26.0357,14000.0
2014-10-20 14:30:00,33.18,33.18,33.14,33.14,10000.0,26.0357,26.0357,26.0043,26.0043,10000.0
2014-10-20 14:35:00,33.15,33.17,33.14,33.15,16500.0,26.0121,26.0278,26.0043,26.0121,16500.0
2014-10-20 14:40:00,33.15,33.15,33.1,33.1,24800.0,26.0121,26.0121,25.9729,25.9729,24800.0
2014-10-20 14:45:00,33.1,33.15,33.09,33.13,19100.0,25.9729,26.0121,25.9651,25.9964,19100.0
2014-10-20 14:50:00,33.13,33.15,33.09,33.15,13200.0,25.9964,26.0121,25.9651,26.0121,13200.0
2014-10-20 14:55:00,33.16,33.16,33.12,33.12,28300.0,26.02,26.02,25.9886,25.9886,28300.0
2014-10-20 15:00:00,33.13,33.16,33.11,33.12,23600.0,25.9964,26.02,25.9808,25.9886,23600.0
2014-10-20 15:05:00,33.12,33.17,33.12,33.15,36200.0,25.9886,26.0278,25.9886,26.0121,36200.0
2014-10-20 15:10:00,33.15,33.16,33.13,33.14,29500.0,26.0121,26.02,25.9964,26.0043,29500.0
2014-10-20 15:15:00,33.13,33.16,33.13,33.15,24400.0,25.9964,26.02,25.9964,26.0121,24400.0
2014-10-20 15:20:00,33.15,33.15,33.12,33.14,16700.0,26.0121,26.0121,25.9886,26.0043,16700.0
2014-10-20 15:25:00,33.14,33.16,33.12,33.15,17800.0,26.0043,26.02,25.9886,26.0121,17800.0
2014-10-20 15:30:00,33.14,33.16,33.13,33.13,31500.0,26.0043,26.02,25.9964,25.9964,31500.0
2014-10-20 15:35:00,33.13,33.14,33.09,33.1,30300.0,25.9964,26.0043,25.9651,25.9729,30300.0
2014-10-20 15:40:00,33.1,33.16,33.1,33.15,74600.0,25.9729,26.02,25.9729,26.0121,74600.0
2014-10-20 15:45:00,33.15,33.22,33.14,33.18,84800.0,26.0121,26.0671,26.0043,26.0357,84800.0
2014-10-20 15:50:00,33.18,33.26,33.18,33.22,69700.0,26.0357,26.0985,26.0357,26.0671,69700.0
2014-10-20 15:55:00,33.23,33.24,33.19,33.2,107500.0,26.0749,26.0828,26.0435,26.0514,107500.0
2014-10-21 09:30:00,33.35,33.54,33.22,33.5,11000.0,26.1691,26.3182,26.0671,26.2868,11000.0
2014-10-21 09:35:00,33.45,33.69,33.4,33.59,11200.0,26.2475,26.4359,26.2083,26.3574,11200.0
2014-10-21 09:40:00,33.59,33.76,33.49,33.75,20900.0,26.3574,26.4908,26.2789,26.4829,20900.0
2014-10-21 09:45:00,33.77,33.88,33.67,33.86,21800.0,26.4986,26.585,26.4202,26.5693,21800.0
2014-10-21 09:50:00,33.86,33.91,33.67,33.67,14100.0,26.5693,26.6085,26.4202,26.4202,14100.0
2014-10-21 09:55:00,33.69,33.72,33.53,33.53,5900.0,26.4359,26.4594,26.3103,26.3103,5900.0
2014-10-21 10:00:00,33.54,33.72,33.44,33.72,28200.0,26.3182,26.4594,26.2397,26.4594,28200.0
2014-10-21 10:05:00,33.74,33.78,33.69,33.69,9900.0,26.4751,26.5065,26.4359,26.4359,9900.0
2014-10-21 10:10:00,33.69,33.82,33.67,33.82,12700.0,26.4359,26.5379,26.4202,26.5379,12700.0
2014-10-21 10:15:00,33.83,33.89,33.65,33.66,36600.0,26.5457,26.5928,26.4045,26.4123,36600.0
2014-10-21 10:20:00,33.67,33.69,33.61,33.68,16200.0,26.4202,26.4359,26.3731,26.428,16200.0
2014-10-21 10:25:00,33.68,33.71,33.66,33.67,10000.0,26.428,26.4516,26.4123,26.4202,10000.0
2014-10-21 10:30:00,33.69,33.69,33.44,33.61,49200.0,26.4359,26.4359,26.2397,26.3731,49200.0
2014-10-21 10:35:00,33.63,33.82,33.63,33.81,9200.0,26.3888,26.5379,26.3888,26.53,9200.0
2014-10-21 10:40:00,33.83,33.83,33.73,33.73,16600.0,26.5457,26.5457,26.4673,26.4673,16600.0
2014-10-21 10:45:00,33.75,33.83,33.75,33.8,63300.0,26.4829,26.5457,26.4829,26.5222,63300.0
2014-10-21 10:50:00,33.81,33.81,33.69,33.7,6600.0,26.53,26.53,26.4359,26.4437,6600.0
2014-10-21 10:55:00,33.74,33.76,33.7,33.75,13000.0,26.4751,26.4908,26.4437,26.4829,13000.0
2014-10-21 11:00:00,33.74,33.75,33.65,33.65,32100.0,26.4751,26.4829,26.4045,26.4045,32100.0
2014-10-21 11:05:00,33.66,33.74,33.64,33.74,10500.0,26.4123,26.4751,26.3966,26.4751,10500.0
2014-10-21 11:10:00,33.74,33.81,33.74,33.78,11200.0,26.4751,26.53,26.4751,26.5065,11200.0
2014-10-21 11:15:00,33.79,33.85,33.77,33.84,21600.0,26.5143,26.5614,26.4986,26.5536,21600.0
2014-10-21 11:20:00,33.84,33.89,33.84,33.87,19400.0,26.5536,26.5928,26.5536,26.5771,19400.0
2014-10-21 11:25:00,33.88,33.88,33.83,33.88,13600.0,26.585,26.585,26.5457,26.585,13600.0
2014-10-21 11:30:00,33.87,33.9,33.85,33.9,10900.0,26.5771,26.6006,26.5614,26.6006,10900.0
2014-10-21 11:35:00,33.9,33.91,33.86,33.86,14500.0,26.6006,26.6085,26.5693,26.5693,14500.0
2014-10-21 11:40:00,33.86,33.94,33.86,33.89,15100.0,26.5693,26.632,26.5693,26.5928,15100.0
2014-10-21 11:45:00,33.89,33.92,33.83,33.85,16700.0,26.5928,26.6163,26.5457,26.5614,16700.0
2014-10-21 11:50:00,33.85,33.85,33.77,33.79,11900.0,26.5614,26.5614,26.4986,26.5143,11900.0
2014-10-21 11:55:00,33.8,33.86,33.8,33.82,7400.0,26.5222,26.5693,26.5222,26.5379,7400.0
2014-10-21 12:00:00,33.82,33.82,33.76,33.78,11700.0,26.5379,26.5379,26.4908,26.5065,11700.0
2014-10-21 12:05:00,33.79,33.8,33.77,33.77,7100.0,26.5143,26.5222,26.4986,26.4986,7100.0
2014-10-21 12:10:00,33.77,33.77,33.75,33.77,8000.0,26.4986,26.4986,26.4829,26.4986,8000.0
2014-10-21 12:15:00,33.79,33.8,33.77,33.79,12400.0,26.5143,26.5222,26.4986,26.5143,12400.0
2014-10-21 12:20:00,33.79,33.8,33.77,33.79,12300.0,26.5143,26.5222,26.4986,26.5143,12300.0
2014-10-21 12:25:00,33.79,33.9,33.79,33.9,17300.0,26.5143,26.6006,26.5143,26.6006,17300.0
2014-10-21 12:30:00,33.89,33.91,33.82,33.82,10500.0,26.5928,26.6085,26.5379,26.5379,10500.0
2014-10-21 12:35:00,33.8,33.81,33.78,33.78,5000.0,26.5222,26.53,26.5065,26.5065,5000.0
2014-10-21 12:40:00,33.79,33.84,33.77,33.83,18400.0,26.5143,26.5536,26.4986,26.5457,18400.0
2014-10-21 12:45:00,33.83,33.83,33.7,33.72,17500.0,26.5457,26.5457,26.4437,26.4594,17500.0
2014-10-21 12:50:00,33.72,33.72,33.68,33.68,13900.0,26.4594,26.4594,26.428,26.428,13900.0
2014-10-21 12:55:00,33.68,33.7,33.65,33.69,9300.0,26.428,26.4437,26.4045,26.4359,9300.0
2014-10-21 13:00:00,33.69,33.7,33.67,33.67,8900.0,26.4359,26.4437,26.4202,26.4202,8900.0
2014-10-21 13:05:00,33.68,33.7,33.65,33.7,52400.0,26.428,26.4437,26.4045,26.4437,52400.0
2014-10-21 13:10:00,33.69,33.73,33.69,33.71,6800.0,26.4359,26.4673,26.4359,26.4516,6800.0
2014-10-21 13:15:00,33.7,33.7,33.64,33.64,21700.0,26.4437,26.4437,26.3966,26.3966,21700.0
2014-10-21 13:20:00,33.63,33.68,33.63,33.66,25800.0,26.3888,26.428,26.3888,26.4123,25800.0
2014-10-21 13:25:00,33.66,33.67,33.66,33.67,8800.0,26.4123,26.4202,26.4123,26.4202,8800.0
2014-10-21 13:30:00,33.67,33.76,33.66,33.76,17700.0,26.4202,26.4908,26.4123,26.4908,17700.0
2014-10-21 13:35:00,33.75,33.75,33.67,33.67,11800.0,26.4829,26.4829,26.4202,26.4202,11800.0
2014-10-21 13:40:00,33.67,33.67,33.66,33.66,15900.0,26.4202,26.4202,26.4123,26.4123,15900.0
2014-10-21 13:45:00,33.66,33.67,33.66,33.66,11600.0,26.4123,26.4202,26.4123,26.4123,11600.0
2014-10-21 13:50:00,33.67,33.69,33.66,33.69,6400.0,26.4202,26.4359,26.4123,26.4359,6400.0
2014-10-21 13:55:00,33.69,33.69,33.66,33.68,16400.0,26.4359,26.4359,26.4123,26.428,16400.0
2014-10-21 14:00:00,33.68,33.69,33.67,33.68,8100.0,26.428,26.4359,26.4202,26.428,8100.0
2014-10-21 14:05:00,33.68,33.78,33.68,33.76,13200.0,26.428,26.5065,26.428,26.4908,13200.0
2014-10-21 14:10:00,33.77,33.77,33.73,33.75,10600.0,26.4986,26.4986,26.4673,26.4829,10600.0
2014-10-21 14:15:00,33.77,33.79,33.76,33.77,19400.0,26.4986,26.5143,26.4908,26.4986,19400.0
2014-10-21 14:20:00,33.77,33.78,33.76,33.77,6200.0,26.4986,26.5065,26.4908,26.4986,6200.0
2014-10-21 14:25:00,33.77,33.78,33.75,33.78,12500.0,26.4986,26.5065,26.4829,26.5065,12500.0
2014-10-21 14:30:00,33.78,33.8,33.76,33.76,16400.0,26.5065,26.5222,26.4908,26.4908,16400.0
2014-10-21 14:35:00,33.78,33.78,33.73,33.75,16800.0,26.5065,26.5065,26.4673,26.4829,16800.0
2014-10-21 14:40:00,33.76,33.77,33.74,33.75,7700.0,26.4908,26.4986,26.4751,26.4829,7700.0
2014-10-21 14:45:00,33.75,33.75,33.68,33.7,36700.0,26.4829,26.4829,26.428,26.4437,36700.0
2014-10-21 14:50:00,33.71,33.72,33.66,33.66,11100.0,26.4516,26.4594,26.4123,26.4123,11100.0
2014-10-21 14:55:00,33.66,33.66,33.63,33.64,34600.0,26.4123,26.4123,26.3888,26.3966,34600.0
2014-10-21 15:00:00,33.64,33.65,33.62,33.64,24400.0,26.3966,26.4045,26.3809,26.3966,24400.0
2014-10-21 15:05:00,33.64,33.68,33.62,33.68,34400.0,26.3966,26.428,26.3809,26.428,34400.0
2014-10-21 15:10:00,33.69,33.79,33.69,33.76,51700.0,26.4359,26.5143,26.4359,26.4908,51700.0
2014-10-21 15:15:00,33.76,33.76,33.73,33.73,16400.0,26.4908,26.4908,26.4673,26.4673,16400.0
2014-10-21 15:20:00,33.73,33.73,33.69,33.7,23600.0,26.4673,26.4673,26.4359,26.4437,23600.0
2014-10-21 15:25:00,33.69,33.7,33.69,33.69,33000.0,26.4359,26.4437,26.4359,26.4359,33000.0
2014-10-21 15:30:00,33.69,33.69,33.59,33.64,38300.0,26.4359,26.4359,26.3574,26.3966,38300.0
2014-10-21 15:35:00,33.64,33.65,33.6,33.62,26800.0,26.3966,26.4045,26.3652,26.3809,26800.0
2014-10-21 15:40:00,33.63,33.63,33.57,33.59,50300.0,26.3888,26.3888,26.3417,26.3574,50300.0
2014-10-21 15:45:00,33.6,33.62,33.58,33.62,71600.0,26.3652,26.3809,26.3496,26.3809,71600.0
2014-10-21 15:50:00,33.62,33.64,33.53,33.58,100200.0,26.3809,26.3966,26.3103,26.3496,100200.0
2014-10-21 15:55:00,33.58,33.59,33.51,33.52,164800.0,26.3496,26.3574,26.2946,26.3025,164800.0
2014-10-22 09:30:00,33.57,33.72,33.28,33.4,65900.0,26.3417,26.4594,26.1141,26.2083,65900.0
2014-10-22 09:35:00,33.39,33.39,33.02,33.03,19100.0,26.2005,26.2005,25.9101,25.918,19100.0
2014-10-22 09:40:00,33.04,33.2,33.01,33.15,52700.0,25.9258,26.0514,25.9023,26.0121,52700.0
2014-10-22 09:45:00,33.15,33.26,33.08,33.19,57500.0,26.0121,26.0985,25.9572,26.0435,57500.0
2014-10-22 09:50:00,33.19,33.34,33.19,33.33,22700.0,26.0435,26.1612,26.0435,26.1534,22700.0
2014-10-22 09:55:00,33.31,33.33,33.14,33.14,56900.0,26.1377,26.1534,26.0043,26.0043,56900.0
2014-10-22 10:00:00,33.14,33.2,33.06,33.15,37800.0,26.0043,26.0514,25.9415,26.0121,37800.0
2014-10-22 10:05:00,33.18,33.2,33.06,33.06,23700.0,26.0357,26.0514,25.9415,25.9415,23700.0
2014-10-22 10:10:00,33.09,33.19,33.09,33.19,23000.0,25.9651,26.0435,25.9651,26.0435,23000.0
2014-10-22 10:15:00,33.17,33.33,33.15,33.32,23200.0,26.0278,26.1534,26.0121,26.1455,23200.0
2014-10-22 10:20:00,33.32,33.53,33.31,33.52,23200.0,26.1455,26.3103,26.1377,26.3025,23200.0
2014-10-22 10:25:00,33.54,33.62,33.49,33.57,51600.0,26.3182,26.3809,26.2789,26.3417,51600.0
2014-10-22 10:30:00,33.59,33.59,33.45,33.58,25400.0,26.3574,26.3574,26.2475,26.3496,25400.0
2014-10-22 10:35:00,33.57,33.63,33.49,33.56,53500.0,26.3417,26.3888,26.2789,26.3339,53500.0
2014-10-22 10:40:00,33.57,33.58,33.41,33.41,16600.0,26.3417,26.3496,26.2162,26.2162,16600.0
2014-10-22 10:45:00,33.41,33.49,33.37,33.46,19500.0,26.2162,26.2789,26.1848,26.2554,19500.0
2014-10-22 10:50:00,33.46,33.59,33.46,33.52,42100.0,26.2554,26.3574,26.2554,26.3025,42100.0
2014-10-22 10:55:00,33.51,33.53,33.47,33.48,13900.0,26.2946,26.3103,26.2632,26.2711,13900.0
2014-10-22 11:00:00,33.49,33.54,33.48,33.53,26800.0,26.2789,26.3182,26.2711,26.3103,26800.0
2014-10-22 11:05:00,33.53,33.53,33.39,33.48,16300.0,26.3103,26.3103,26.2005,26.2711,16300.0
2014-10-22 11:10:00,33.47,33.52,33.46,33.5,15900.0,26.2632,26.3025,26.2554,26.2868,15900.0
2014-10-22 11:15:00,33.5,33.52,33.47,33.51,31600.0,26.2868,26.3025,26.2632,26.2946,31600.0
2014-10-22 11:20:00,33.51,33.52,33.45,33.45,20500.0,26.2946,26.3025,26.2475,26.2475,20500.0
2014-10-22 11:25:00,33.45,33.46,33.41,33.44,15500.0,26.2475,26.2554,26.2162,26.2397,15500.0
2014-10-22 11:30:00,33.43,33.43,33.35,33.42,11700.0,26.2318,26.2318,26.1691,26.224,11700.0
2014-10-22 11:35:00,33.43,33.48,33.42,33.44,14500.0,26.2318,26.2711,26.224,26.2397,14500.0
2014-10-22 11:40:00,33.44,33.45,33.4,33.4,12300.0,26.2397,26.2475,26.2083,26.2083,12300.0
2014-10-22 11:45:00,33.41,33.42,33.36,33.36,6700.0,26.2162,26.224,26.1769,26.1769,6700.0
2014-10-22 11:50:00,33.37,33.38,33.33,33.33,8200.0,26.1848,26.1926,26.1534,26.1534,8200.0
2014-10-22 11:55:00,33.33,33.34,33.31,33.32,12200.0,26.1534,26.1612,26.1377,26.1455,12200.0
2014-10-22 12:00:00,33.31,33.32,33.27,33.27,19000.0,26.1377,26.1455,26.1063,26.1063,19000.0
2014-10-22 12:05:00,33.27,33.28,33.22,33.24,13900.0,26.1063,26.1141,26.0671,26.0828,13900.0
2014-10-22 12:10:00,33.25,33.26,33.19,33.21,13300.0,26.0906,26.0985,26.0435,26.0592,13300.0
2014-10-22 12:15:00,33.2,33.22,33.12,33.16,21900.0,26.0514,26.0671,25.9886,26.02,21900.0
2014-10-22 12:20:00,33.18,33.21,33.17,33.18,7900.0,26.0357,26.0592,26.0278,26.0357,7900.0
2014-10-22 12:25:00,33.18,33.24,33.15,33.23,17000.0,26.0357,26.0828,26.0121,26.0749,17000.0
2014-10-22 12:30:00,33.22,33.22,33.14,33.16,24400.0,26.0671,26.0671,26.0043,26.02,24400.0
2014-10-22 12:35:00,33.16,33.16,33.08,33.08,26900.0,26.02,26.02,25.9572,25.9572,26900.0
2014-10-22 12:40:00,33.08,33.09,33.04,33.04,9100.0,25.9572,25.9651,25.9258,25.9258,9100.0
2014-10-22 12:45:00,33.04,33.07,33.0,33.0,15400.0,25.9258,25.9494,25.8944,25.8944,15400.0
2014-10-22 12:50:00,33.01,33.01,32.96,33.0,15800.0,25.9023,25.9023,25.863,25.8944,15800.0
2014-10-22 12:55:00,33.0,33.03,32.97,33.02,25400.0,25.8944,25.918,25.8709,25.9101,25400.0
2014-10-22 13:00:00,33.03,33.25,33.03,33.23,37900.0,25.918,26.0906,25.918,26.0749,37900.0
2014-10-22 13:05:00,33.23,33.28,33.22,33.27,3100.0,26.0749,26.1141,26.0671,26.1063,3100.0
2014-10-22 13:10:00,33.28,33.36,33.27,33.3,17100.0,26.1141,26.1769,26.1063,26.1298,17100.0
2014-10-22 13:15:00,33.3,33.3,33.26,33.26,3000.0,26.1298,26.1298,26.0985,26.0985,3000.0
2014-10-22 13:20:00,33.27,33.29,33.23,33.24,6400.0,26.1063,26.122,26.0749,26.0828,6400.0
2014-10-22 13:25:00,33.23,33.23,33.15,33.15,5500.0,26.0749,26.0749,26.0121,26.0121,5500.0
2014-10-22 13:30:00,33.17,33.17,33.09,33.1,3900.0,26.0278,26.0278,25.9651,25.9729,3900.0
2014-10-22 13:35:00,33.17,33.21,33.15,33.18,9000.0,26.0278,26.0592,26.0121,26.0357,9000.0
2014-10-22 13:40:00,33.2,33.22,33.17,33.22,6700.0,26.0514,26.0671,26.0278,26.0671,6700.0
2014-10-22 13:45:00,33.21,33.26,33.17,33.17,10400.0,26.0592,26.0985,26.0278,26.0278,10400.0
2014-10-22 13:50:00,33.17,33.24,33.15,33.23,9200.0,26.0278,26.0828,26.0121,26.0749,9200.0
2014-10-22 13:55:00,33.23,33.23,33.19,33.19,9700.0,26.0749,26.0749,26.0435,26.0435,9700.0
2014-10-22 14:00:00,33.2,33.22,33.17,33.21,7300.0,26.0514,26.0671,26.0278,26.0592,7300.0
2014-10-22 14:05:00,33.21,33.27,33.21,33.27,13400.0,26.0592,26.1063,26.0592,26.1063,13400.0
2014-10-22 14:10:00,33.27,33.28,33.25,33.27,10200.0,26.1063,26.1141,26.0906,26.1063,10200.0
2014-10-22 14:15:00,33.28,33.28,33.22,33.24,7300.0,26.1141,26.1141,26.0671,26.0828,7300.0
2014-10-22 14:20:00,33.23,33.27,33.2,33.2,12100.0,26.0749,26.1063,26.0514,26.0514,12100.0
2014-10-22 14:25:00,33.2,33.2,33.13,33.13,20500.0,26.0514,26.0514,25.9964,25.9964,20500.0
2014-10-22 14:30:00,33.14,33.14,33.0,33.05,19000.0,26.0043,26.0043,25.8944,25.9337,19000.0
2014-10-22 14:35:00,33.05,33.12,33.04,33.1,10200.0,25.9337,25.9886,25.9258,25.9729,10200.0
2014-10-22 14:40:00,33.1,33.14,33.09,33.14,11300.0,25.9729,26.0043,25.9651,26.0043,11300.0
2014-10-22 14:45:00,33.13,33.15,33.09,33.1,39000.0,25.9964,26.0121,25.9651,25.9729,39000.0
2014-10-22 14:50:00,33.09,33.15,33.06,33.11,16200.0,25.9651,26.0121,25.9415,25.9808,16200.0
2014-10-22 14:55:00,33.11,33.16,33.11,33.16,18400.0,25.9808,26.02,25.9808,26.02,18400.0
2014-10-22 15:00:00,33.16,33.19,33.13,33.15,17300.0,26.02,26.0435,25.9964,26.0121,17300.0
2014-10-22 15:05:00,33.16,33.16,33.11,33.11,12100.0,26.02,26.02,25.9808,25.9808,12100.0
2014-10-22 15:10:00,33.12,33.14,33.08,33.11,8100.0,25.9886,26.0043,25.9572,25.9808,8100.0
2014-10-22 15:15:00,33.11,33.14,33.09,33.09,14000.0,25.9808,26.0043,25.9651,25.9651,14000.0
2014-10-22 15:20:00,33.09,33.1,33.05,33.07,13600.0,25.9651,25.9729,25.9337,25.9494,13600.0
2014-10-22 15:25:00,33.07,33.1,33.04,33.04,9800.0,25.9494,25.9729,25.9258,25.9258,9800.0
2014-10-22 15:30:00,33.04,33.05,32.97,32.97,36300.0,25.9258,25.9337,25.8709,25.8709,36300.0
2014-10-22 15:35:00,32.98,32.99,32.91,32.93,28400.0,25.8787,25.8866,25.8238,25.8395,28400.0
2014-10-22 15:40:00,32.93,32.93,32.87,32.88,34400.0,25.8395,25.8395,25.7924,25.8003,34400.0
2014-10-22 15:45:00,32.87,32.88,32.8,32.82,52100.0,25.7924,25.8003,25.7375,25.7532,52100.0
2014-10-22 15:50:00,32.82,32.82,32.78,32.82,73200.0,25.7532,25.7532,25.7218,25.7532,73200.0
2014-10-22 15:55:00,32.81,32.82,32.77,32.78,80600.0,25.7453,25.7532,25.714,25.7218,80600.0
2014-10-23 09:30:00,33.03,33.15,32.89,33.06,72300.0,25.918,26.0121,25.8081,25.9415,72300.0
2014-10-23 09:35:00,33.05,33.15,32.96,33.03,31800.0,25.9337,26.0121,25.863,25.918,31800.0
2014-10-23 09:40:00,33.1,33.11,32.99,33.04,43400.0,25.9729,25.9808,25.8866,25.9258,43400.0
2014-10-23 09:45:00,33.08,33.25,32.95,33.05,67900.0,25.9572,26.0906,25.8552,25.9337,67900.0
2014-10-23 09:50:00,33.07,33.08,32.96,33.0,33800.0,25.9494,25.9572,25.863,25.8944,33800.0
2014-10-23 09:55:00,32.98,33.04,32.96,33.0,38200.0,25.8787,25.9258,25.863,25.8944,38200.0
2014-10-23 10:00:00,33.03,33.4,33.02,33.4,34100.0,25.918,26.2083,25.9101,26.2083,34100.0
2014-10-23 10:05:00,33.4,33.43,33.33,33.38,56800.0,26.2083,26.2318,26.1534,26.1926,56800.0
2014-10-23 10:10:00,33.4,33.41,33.32,33.35,74500.0,26.2083,26.2162,26.1455,26.1691,74500.0
2014-10-23 10:15:00,33.35,33.36,33.3,33.32,33300.0,26.1691,26.1769,26.1298,26.1455,33300.0
2014-10-23 10:20:00,33.32,33.36,33.32,33.33,13200.0,26.1455,26.1769,26.1455,26.1534,13200.0
2014-10-23 10:25:00,33.33,33.35,33.32,33.34,20700.0,26.1534,26.1691,26.1455,26.1612,20700.0
2014-10-23 10:30:00,33.35,33.35,33.32,33.34,25200.0,26.1691,26.1691,26.1455,26.1612,25200.0
2014-10-23 10:35:00,33.35,33.35,33.33,33.35,23700.0,26.1691,26.1691,26.1534,26.1691,23700.0
2014-10-23 10:40:00,33.35,33.36,33.32,33.36,31900.0,26.1691,26.1769,26.1455,26.1769,31900.0
2014-10-23 10:45:00,33.37,33.4,33.33,33.39,65100.0,26.1848,26.2083,26.1534,26.2005,65100.0
2014-10-23 10:50:00,33.39,33.39,33.34,33.35,29200.0,26.2005,26.2005,26.1612,26.1691,29200.0
2014-10-23 10:55:00,33.34,33.38,33.31,33.37,59100.0,26.1612,26.1926,26.1377,26.1848,59100.0
2014-10-23 11:00:00,33.37,33.41,33.36,33.4,27700.0,26.1848,26.2162,26.1769,26.2083,27700.0
2014-10-23 11:05:00,33.4,33.41,33.36,33.4,39300.0,26.2083,26.2162,26.1769,26.2083,39300.0
2014-10-23 11:10:00,33.4,33.42,33.39,33.41,28800.0,26.2083,26.224,26.2005,26.2162,28800.0
2014-10-23 11:15:00,33.41,33.47,33.41,33.47,10000.0,26.2162,26.2632,26.2162,26.2632,10000.0
2014-10-23 11:20:00,33.47,33.47,33.39,33.39,21100.0,26.2632,26.2632,26.2005,26.2005,21100.0
2014-10-23 11:25:00,33.4,33.41,33.39,33.4,17000.0,26.2083,26.2162,26.2005,26.2083,17000.0
2014-10-23 11:30:00,33.4,33.46,33.38,33.45,57300.0,26.2083,26.2554,26.1926,26.2475,57300.0
2014-10-23 11:35:00,33.44,33.44,33.38,33.38,10500.0,26.2397,26.2397,26.1926,26.1926,10500.0
2014-10-23 11:40:00,33.38,33.39,33.36,33.37,10300.0,26.1926,26.2005,26.1769,26.1848,10300.0
2014-10-23 11:45:00,33.36,33.4,33.34,33.4,10000.0,26.1769,26.2083,26.1612,26.2083,10000.0
2014-10-23 11:50:00,33.4,33.4,33.37,33.38,26700.0,26.2083,26.2083,26.1848,26.1926,26700.0
2014-10-23 11:55:00,33.38,33.39,33.37,33.38,10900.0,26.1926,26.2005,26.1848,26.1926,10900.0
2014-10-23 12:00:00,33.38,33.4,33.37,33.39,9900.0,26.1926,26.2083,26.1848,26.2005,9900.0
2014-10-23 12:05:00,33.39,33.4,33.38,33.39,19100.0,26.2005,26.2083,26.1926,26.2005,19100.0
2014-10-23 12:10:00,33.39,33.39,33.36,33.36,17100.0,26.2005,26.2005,26.1769,26.1769,17100.0
2014-10-23 12:15:00,33.37,33.38,33.34,33.37,32600.0,26.1848,26.1926,26.1612,26.1848,32600.0
2014-10-23 12:20:00,33.37,33.4,33.37,33.4,14400.0,26.1848,26.2083,26.1848,26.2083,14400.0
2014-10-23 12:25:00,33.4,33.41,33.37,33.41,14300.0,26.2083,26.2162,26.1848,26.2162,14300.0
2014-10-23 12:30:00,33.41,33.44,33.39,33.43,6700.0,26.2162,26.2397,26.2005,26.2318,6700.0
2014-10-23 12:35:00,33.43,33.43,33.41,33.43,5700.0,26.2318,26.2318,26.2162,26.2318,5700.0
2014-10-23 12:40:00,33.44,33.44,33.42,33.43,5500.0,26.2397,26.2397,26.224,26.2318,5500.0
2014-10-23 12:45:00,33.44,33.53,33.44,33.51,18900.0,26.2397,26.3103,26.2397,26.2946,18900.0
2014-10-23 12:50:00,33.5,33.56,33.49,33.53,28900.0,26.2868,26.3339,26.2789,26.3103,28900.0
2014-10-23 12:55:00,33.52,33.52,33.5,33.52,4000.0,26.3025,26.3025,26.2868,26.3025,4000.0
2014-10-23 13:00:00,33.51,33.55,33.51,33.55,17800.0,26.2946,26.326,26.2946,26.326,17800.0
2014-10-23 13:05:00,33.55,33.57,33.54,33.55,21000.0,26.326,26.3417,26.3182,26.326,21000.0
2014-10-23 13:10:00,33.55,33.6,33.54,33.57,9200.0,26.326,26.3652,26.3182,26.3417,9200.0
2014-10-23 13:15:00,33.58,33.6,33.57,33.6,12900.0,26.3496,26.3652,26.3417,26.3652,12900.0
2014-10-23 13:20:00,33.59,33.6,33.55,33.56,24400.0,26.3574,26.3652,26.326,26.3339,24400.0
2014-10-23 13:25:00,33.55,33.58,33.55,33.57,27100.0,26.326,26.3496,26.326,26.3417,27100.0
2014-10-23 13:30:00,33.56,33.57,33.55,33.57,20900.0,26.3339,26.3417,26.326,26.3417,20900.0
2014-10-23 13:35:00,33.57,33.57,33.56,33.57,11900.0,26.3417,26.3417,26.3339,26.3417,11900.0
2014-10-23 13:40:00,33.57,33.62,33.56,33.62,21700.0,26.3417,26.3809,26.3339,26.3809,21700.0
2014-10-23 13:45:00,33.62,33.62,33.58,33.62,7700.0,26.3809,26.3809,26.3496,26.3809,7700.0
2014-10-23 13:50:00,33.62,33.62,33.58,33.59,5300.0,26.3809,26.3809,26.3496,26.3574,5300.0
2014-10-23 13:55:00,33.6,33.68,33.58,33.66,32900.0,26.3652,26.428,26.3496,26.4123,32900.0
2014-10-23 14:00:00,33.67,33.74,33.65,33.72,15700.0,26.4202,26.4751,26.4045,26.4594,15700.0
2014-10-23 14:05:00,33.73,33.76,33.72,33.76,8500.0,26.4673,26.4908,26.4594,26.4908,8500.0
2014-10-23 14:10:00,33.76,33.8,33.76,33.79,17800.0,26.4908,26.5222,26.4908,26.5143,17800.0
2014-10-23 14:15:00,33.79,33.79,33.76,33.79,19000.0,26.5143,26.5143,26.4908,26.5143,19000.0
2014-10-23 14:20:00,33.78,33.83,33.77,33.83,30900.0,26.5065,26.5457,26.4986,26.5457,30900.0
2014-10-23 14:25:00,33.84,33.89,33.84,33.86,13600.0,26.5536,26.5928,26.5536,26.5693,13600.0
2014-10-23 14:30:00,33.85,33.85,33.79,33.79,14300.0,26.5614,26.5614,26.5143,26.5143,14300.0
2014-10-23 14:35:00,33.79,33.87,33.79,33.87,9400.0,26.5143,26.5771,26.5143,26.5771,9400.0
2014-10-23 14:40:00,33.86,33.88,33.84,33.87,11800.0,26.5693,26.585,26.5536,26.5771,11800.0
2014-10-23 14:45:00,33.87,33.93,33.86,33.92,25300.0,26.5771,26.6242,26.5693,26.6163,25300.0
2014-10-23 14:50:00,33.92,33.92,33.85,33.87,23200.0,26.6163,26.6163,26.5614,26.5771,23200.0
2014-10-23 14:55:00,33.87,33.87,33.79,33.8,29000.0,26.5771,26.5771,26.5143,26.5222,29000.0
2014-10-23 15:00:00,33.82,33.82,33.73,33.73,34300.0,26.5379,26.5379,26.4673,26.4673,34300.0
2014-10-23 15:05:00,33.73,33.75,33.64,33.65,95800.0,26.4673,26.4829,26.3966,26.4045,95800.0
2014-10-23 15:10:00,33.65,33.69,33.64,33.66,61300.0,26.4045,26.4359,26.3966,26.4123,61300.0
2014-10-23 15:15:00,33.65,33.69,33.62,33.68,50800.0,26.4045,26.4359,26.3809,26.428,50800.0
2014-10-23 15:20:00,33.67,33.7,33.65,33.67,27100.0,26.4202,26.4437,26.4045,26.4202,27100.0
2014-10-23 15:25:00,33.66,33.66,33.58,33.61,30400.0,26.4123,26.4123,26.3496,26.3731,30400.0
2014-10-23 15:30:00,33.6,33.72,33.59,33.71,34500.0,26.3652,26.4594,26.3574,26.4516,34500.0
2014-10-23 15:35:00,33.72,33.72,33.7,33.7,29400.0,26.4594,26.4594,26.4437,26.4437,29400.0
2014-10-23 15:40:00,33.69,33.69,33.62,33.64,34000.0,26.4359,26.4359,26.3809,26.3966,34000.0
2014-10-23 15:45:00,33.64,33.66,33.59,33.6,45500.0,26.3966,26.4123,26.3574,26.3652,45500.0
2014-10-23 15:50:00,33.6,33.63,33.59,33.6,63600.0,26.3652,26.3888,26.3574,26.3652,63600.0
2014-10-23 15:55:00,33.6,33.61,33.52,33.6,84700.0,26.3652,26.3731,26.3025,26.3652,84700.0
2014-10-24 09:30:00,32.06,32.35,32.06,32.26,130200.0,25.1568,25.3844,25.1568,25.3138,130200.0
2014-10-24 09:35:00,32.22,32.23,31.56,31.78,150200.0,25.2824,25.2902,24.7645,24.9371,150200.0
2014-10-24 09:40:00,31.79,31.88,31.45,31.56,106900.0,24.945,25.0156,24.6782,24.7645,106900.0
2014-10-24 09:45:00,31.56,31.56,31.2,31.3,137600.0,24.7645,24.7645,24.482,24.5605,137600.0
2014-10-24 09:50:00,31.3,31.32,31.01,31.1,109800.0,24.5605,24.5762,24.3329,24.4035,109800.0
2014-10-24 09:55:00,31.08,31.32,31.08,31.23,158100.0,24.3879,24.5762,24.3879,24.5056,158100.0
2014-10-24 10:00:00,31.22,31.34,31.19,31.29,107200.0,24.4977,24.5919,24.4742,24.5526,107200.0
2014-10-24 10:05:00,31.28,31.3,31.09,31.17,225000.0,24.5448,24.5605,24.3957,24.4585,225000.0
2014-10-24 10:10:00,31.18,31.36,31.17,31.33,126600.0,24.4663,24.6076,24.4585,24.584,126600.0
2014-10-24 10:15:00,31.33,31.62,31.31,31.41,87400.0,24.584,24.8116,24.5683,24.6468,87400.0
2014-10-24 10:20:00,31.42,31.45,31.3,31.35,48100.0,24.6546,24.6782,24.5605,24.5997,48100.0
2014-10-24 10:25:00,31.36,31.52,31.31,31.43,69800.0,24.6076,24.7331,24.5683,24.6625,69800.0
2014-10-24 10:30:00,31.44,31.56,31.42,31.56,40900.0,24.6703,24.7645,24.6546,24.7645,40900.0
2014-10-24 10:35:00,31.57,31.58,31.52,31.56,55100.0,24.7723,24.7802,24.7331,24.7645,55100.0
2014-10-24 10:40:00,31.56,31.63,31.56,31.62,48600.0,24.7645,24.8194,24.7645,24.8116,48600.0
2014-10-24 10:45:00,31.62,31.63,31.48,31.52,76500.0,24.8116,24.8194,24.7017,24.7331,76500.0
2014-10-24 10:50:00,31.52,31.63,31.5,31.61,33700.0,24.7331,24.8194,24.7174,24.8037,33700.0
2014-10-24 10:55:00,31.61,31.69,31.58,31.68,31500.0,24.8037,24.8665,24.7802,24.8587,31500.0
2014-10-24 11:00:00,31.68,31.68,31.47,31.47,36100.0,24.8587,24.8587,24.6939,24.6939,36100.0
2014-10-24 11:05:00,31.46,31.47,31.39,31.4,24000.0,24.686,24.6939,24.6311,24.6389,24000.0
2014-10-24 11:10:00,31.41,31.53,31.41,31.5,27300.0,24.6468,24.741,24.6468,24.7174,27300.0
2014-10-24 11:15:00,31.51,31.66,31.51,31.63,25700.0,24.7253,24.843,24.7253,24.8194,25700.0
2014-10-24 11:20:00,31.63,31.69,31.59,31.65,32300.0,24.8194,24.8665,24.788,24.8351,32300.0
2014-10-24 11:25:00,31.64,31.65,31.51,31.52,20900.0,24.8273,24.8351,24.7253,24.7331,20900.0
2014-10-24 11:30:00,31.52,31.52,31.48,31.49,20700.0,24.7331,24.7331,24.7017,24.7096,20700.0
2014-10-24 11:35:00,31.48,31.54,31.44,31.54,20500.0,24.7017,24.7488,24.6703,24.7488,20500.0
2014-10-24 11:40:00,31.54,31.74,31.54,31.64,38600.0,24.7488,24.9057,24.7488,24.8273,38600.0
2014-10-24 11:45:00,31.64,31.69,31.61,31.63,7200.0,24.8273,24.8665,24.8037,24.8194,7200.0
2014-10-24 11:50:00,31.64,31.65,31.58,31.58,12900.0,24.8273,24.8351,24.7802,24.7802,12900.0
2014-10-24 11:55:00,31.58,31.58,31.51,31.51,10400.0,24.7802,24.7802,24.7253,24.7253,10400.0
2014-10-24 12:00:00,31.52,31.56,31.51,31.54,22700.0,24.7331,24.7645,24.7253,24.7488,22700.0
2014-10-24 12:05:00,31.54,31.54,31.46,31.52,23700.0,24.7488,24.7488,24.686,24.7331,23700.0
2014-10-24 12:10:00,31.51,31.54,31.49,31.54,17400.0,24.7253,24.7488,24.7096,24.7488,17400.0
2014-10-24 12:15:00,31.54,31.59,31.53,31.54,15100.0,24.7488,24.788,24.741,24.7488,15100.0
2014-10-24 12:20:00,31.55,31.59,31.54,31.58,16700.0,24.7567,24.788,24.7488,24.7802,16700.0
2014-10-24 12:25:00,31.58,31.64,31.57,31.64,67900.0,24.7802,24.8273,24.7723,24.8273,67900.0
2014-10-24 12:30:00,31.63,31.71,31.63,31.71,22200.0,24.8194,24.8822,24.8194,24.8822,22200.0
2014-10-24 12:35:00,31.72,31.73,31.71,31.72,20000.0,24.89,24.8979,24.8822,24.89,20000.0
2014-10-24 12:40:00,31.73,31.79,31.72,31.72,24100.0,24.8979,24.945,24.89,24.89,24100.0
2014-10-24 12:45:00,31.72,31.83,31.7,31.78,40700.0,24.89,24.9764,24.8744,24.9371,40700.0
2014-10-24 12:50:00,31.77,31.77,31.67,31.68,16600.0,24.9293,24.9293,24.8508,24.8587,16600.0
2014-10-24 12:55:00,31.68,31.72,31.67,31.71,9400.0,24.8587,24.89,24.8508,24.8822,9400.0
2014-10-24 13:00:00,31.72,31.75,31.71,31.73,19700.0,24.89,24.9136,24.8822,24.8979,19700.0
2014-10-24 13:05:00,31.74,31.75,31.69,31.7,11700.0,24.9057,24.9136,24.8665,24.8744,11700.0
2014-10-24 13:10:00,31.7,31.74,31.7,31.72,17300.0,24.8744,24.9057,24.8744,24.89,17300.0
2014-10-24 13:15:00,31.72,31.72,31.7,31.71,7100.0,24.89,24.89,24.8744,24.8822,7100.0
2014-10-24 13:20:00,31.71,31.72,31.63,31.64,22900.0,24.8822,24.89,24.8194,24.8273,22900.0
2014-10-24 13:25:00,31.64,31.67,31.6,31.65,21200.0,24.8273,24.8508,24.7959,24.8351,21200.0
2014-10-24 13:30:00,31.65,31.69,31.64,31.68,16300.0,24.8351,24.8665,24.8273,24.8587,16300.0
2014-10-24 13:35:00,31.69,31.71,31.6,31.64,11700.0,24.8665,24.8822,24.7959,24.8273,11700.0
2014-10-24 13:40:00,31.63,31.63,31.56,31.56,10900.0,24.8194,24.8194,24.7645,24.7645,10900.0
2014-10-24 13:45:00,31.56,31.59,31.55,31.59,15400.0,24.7645,24.788,24.7567,24.788,15400.0
2014-10-24 13:50:00,31.6,31.63,31.59,31.6,8400.0,24.7959,24.8194,24.788,24.7959,8400.0
2014-10-24 13:55:00,31.59,31.67,31.59,31.67,21400.0,24.788,24.8508,24.788,24.8508,21400.0
2014-10-24 14:00:00,31.67,31.75,31.67,31.68,32100.0,24.8508,24.9136,24.8508,24.8587,32100.0
2014-10-24 14:05:00,31.67,31.7,31.59,31.59,28800.0,24.8508,24.8744,24.788,24.788,28800.0
2014-10-24 14:10:00,31.6,31.6,31.5,31.5,22300.0,24.7959,24.7959,24.7174,24.7174,22300.0
2014-10-24 14:15:00,31.51,31.57,31.5,31.51,30400.0,24.7253,24.7723,24.7174,24.7253,30400.0
2014-10-24 14:20:00,31.52,31.56,31.51,31.53,11000.0,24.7331,24.7645,24.7253,24.741,11000.0
2014-10-24 14:25:00,31.52,31.56,31.5,31.55,28300.0,24.7331,24.7645,24.7174,24.7567,28300.0
2014-10-24 14:30:00,31.55,31.66,31.55,31.66,29000.0,24.7567,24.843,24.7567,24.843,29000.0
2014-10-24 14:35:00,31.65,31.69,31.61,31.65,16000.0,24.8351,24.8665,24.8037,24.8351,16000.0
2014-10-24 14:40:00,31.66,31.7,31.63,31.65,20500.0,24.843,24.8744,24.8194,24.8351,20500.0
2014-10-24 14:45:00,31.65,31.69,31.61,31.65,37600.0,24.8351,24.8665,24.8037,24.8351,37600.0
2014-10-24 14:50:00,31.65,31.7,31.65,31.7,38600.0,24.8351,24.8744,24.8351,24.8744,38600.0
2014-10-24 14:55:00,31.7,31.74,31.69,31.7,33100.0,24.8744,24.9057,24.8665,24.8744,33100.0
2014-10-24 15:00:00,31.7,31.71,31.64,31.7,30000.0,24.8744,24.8822,24.8273,24.8744,30000.0
2014-10-24 15:05:00,31.71,31.71,31.61,31.63,30700.0,24.8822,24.8822,24.8037,24.8194,30700.0
2014-10-24 15:10:00,31.62,31.68,31.59,31.67,33600.0,24.8116,24.8587,24.788,24.8508,33600.0
2014-10-24 15:15:00,31.68,31.72,31.68,31.71,21500.0,24.8587,24.89,24.8587,24.8822,21500.0
2014-10-24 15:20:00,31.72,31.72,31.64,31.64,47100.0,24.89,24.89,24.8273,24.8273,47100.0
2014-10-24 15:25:00,31.64,31.7,31.62,31.7,37100.0,24.8273,24.8744,24.8116,24.8744,37100.0
2014-10-24 15:30:00,31.7,31.71,31.65,31.66,77100.0,24.8744,24.8822,24.8351,24.843,77100.0
2014-10-24 15:35:00,31.67,31.72,31.67,31.71,32500.0,24.8508,24.89,24.8508,24.8822,32500.0
2014-10-24 15:40:00,31.71,31.74,31.66,31.71,71100.0,24.8822,24.9057,24.843,24.8822,71100.0
2014-10-24 15:45:00,31.72,31.8,31.71,31.74,120400.0,24.89,24.9528,24.8822,24.9057,120400.0
2014-10-24 15:50:00,31.75,31.75,31.69,31.71,144800.0,24.9136,24.9136,24.8665,24.8822,144800.0
2014-10-24 15:55:00,31.71,31.73,31.69,31.69,113700.0,24.8822,24.8979,24.8665,24.8665,113700.0
2014-10-27 09:30:00,31.5,31.63,31.31,31.45,33500.0,24.7174,24.8194,24.5683,24.6782,33500.0
2014-10-27 09:35:00,31.43,31.56,31.22,31.54,21400.0,24.6625,24.7645,24.4977,24.7488,21400.0
2014-10-27 09:40:00,31.51,31.69,31.42,31.65,30000.0,24.7253,24.8665,24.6546,24.8351,30000.0
2014-10-27 09:45:00,31.65,31.68,31.5,31.6,29000.0,24.8351,24.8587,24.7174,24.7959,29000.0
2014-10-27 09:50:00,31.59,31.59,31.5,31.53,26200.0,24.788,24.788,24.7174,24.741,26200.0
2014-10-27 09:55:00,31.53,31.71,31.47,31.7,21500.0,24.741,24.8822,24.6939,24.8744,21500.0
2014-10-27 10:00:00,31.69,31.75,31.61,31.68,19000.0,24.8665,24.9136,24.8037,24.8587,19000.0
2014-10-27 10:05:00,31.68,31.74,31.6,31.72,25700.0,24.8587,24.9057,24.7959,24.89,25700.0
2014-10-27 10:10:00,31.72,31.94,31.72,31.87,36100.0,24.89,25.0627,24.89,25.0077,36100.0
2014-10-27 10:15:00,31.88,31.99,31.83,31.9,16600.0,25.0156,25.1019,24.9764,25.0313,16600.0
2014-10-27 10:20:00,31.93,32.0,31.9,31.98,38400.0,25.0548,25.1098,25.0313,25.0941,38400.0
2014-10-27 10:25:00,31.97,31.97,31.76,31.9,39500.0,25.0862,25.0862,24.9214,25.0313,39500.0
2014-10-27 10:30:00,31.88,31.88,31.71,31.71,13500.0,25.0156,25.0156,24.8822,24.8822,13500.0
2014-10-27 10:35:00,31.7,31.72,31.65,31.65,12300.0,24.8744,24.89,24.8351,24.8351,12300.0
2014-10-27 10:40:00,31.65,31.79,31.61,31.79,20400.0,24.8351,24.945,24.8037,24.945,20400.0
2014-10-27 10:45:00,31.78,31.88,31.77,31.86,17600.0,24.9371,25.0156,24.9293,24.9999,17600.0
2014-10-27 10:50:00,31.87,31.88,31.83,31.84,18700.0,25.0077,25.0156,24.9764,24.9842,18700.0
2014-10-27 10:55:00,31.85,31.88,31.81,31.87,15800.0,24.9921,25.0156,24.9607,25.0077,15800.0
2014-10-27 11:00:00,31.87,31.89,31.79,31.83,19000.0,25.0077,25.0234,24.945,24.9764,19000.0
2014-10-27 11:05:00,31.82,32.02,31.82,32.02,24100.0,24.9685,25.1255,24.9685,25.1255,24100.0
2014-10-27 11:10:00,32.02,32.11,31.9,31.9,22900.0,25.1255,25.1961,25.0313,25.0313,22900.0
2014-10-27 11:15:00,31.88,31.94,31.86,31.89,9200.0,25.0156,25.0627,24.9999,25.0234,9200.0
2014-10-27 11:20:00,31.89,31.91,31.81,31.84,14900.0,25.0234,25.0391,24.9607,24.9842,14900.0
2014-10-27 11:25:00,31.84,31.92,31.81,31.91,31800.0,24.9842,25.047,24.9607,25.0391,31800.0
2014-10-27 11:30:00,31.92,31.94,31.86,31.88,14500.0,25.047,25.0627,24.9999,25.0156,14500.0
2014-10-27 11:35:00,31.89,31.9,31.84,31.88,12500.0,25.0234,25.0313,24.9842,25.0156,12500.0
2014-10-27 11:40:00,31.89,31.9,31.82,31.89,19300.0,25.0234,25.0313,24.9685,25.0234,19300.0
2014-10-27 11:45:00,31.9,31.9,31.83,31.84,7000.0,25.0313,25.0313,24.9764,24.9842,7000.0
2014-10-27 11:50:00,31.85,31.87,31.82,31.85,9000.0,24.9921,25.0077,24.9685,24.9921,9000.0
2014-10-27 11:55:00,31.84,31.91,31.84,31.91,6300.0,24.9842,25.0391,24.9842,25.0391,6300.0
2014-10-27 12:00:00,31.9,32.0,31.89,31.95,12100.0,25.0313,25.1098,25.0234,25.0705,12100.0
2014-10-27 12:05:00,31.96,32.07,31.96,32.04,9000.0,25.0784,25.1647,25.0784,25.1411,9000.0
2014-10-27 12:10:00,32.04,32.09,32.04,32.08,7400.0,25.1411,25.1804,25.1411,25.1725,7400.0
2014-10-27 12:15:00,32.1,32.12,32.03,32.08,11200.0,25.1882,25.2039,25.1333,25.1725,11200.0
2014-10-27 12:20:00,32.08,32.13,32.08,32.11,10200.0,25.1725,25.2118,25.1725,25.1961,10200.0
2014-10-27 12:25:00,32.11,32.14,32.09,32.11,11800.0,25.1961,25.2196,25.1804,25.1961,11800.0
2014-10-27 12:30:00,32.11,32.14,32.08,32.13,26700.0,25.1961,25.2196,25.1725,25.2118,26700.0
2014-10-27 12:35:00,32.13,32.17,32.13,32.14,14800.0,25.2118,25.2432,25.2118,25.2196,14800.0
2014-10-27 12:40:00,32.15,32.17,32.13,32.17,10300.0,25.2275,25.2432,25.2118,25.2432,10300.0
2014-10-27 12:45:00,32.17,32.2,32.17,32.2,13800.0,25.2432,25.2667,25.2432,25.2667,13800.0
2014-10-27 12:50:00,32.19,32.25,32.19,32.21,13900.0,25.2588,25.3059,25.2588,25.2745,13900.0
2014-10-27 12:55:00,32.2,32.22,32.19,32.19,13500.0,25.2667,25.2824,25.2588,25.2588,13500.0
2014-10-27 13:00:00,32.19,32.22,32.18,32.21,19800.0,25.2588,25.2824,25.251,25.2745,19800.0
2014-10-27 13:05:00,32.21,32.24,32.17,32.19,32400.0,25.2745,25.2981,25.2432,25.2588,32400.0
2014-10-27 13:10:00,32.19,32.24,32.18,32.24,11500.0,25.2588,25.2981,25.251,25.2981,11500.0
2014-10-27 13:15:00,32.23,32.23,32.16,32.18,12900.0,25.2902,25.2902,25.2353,25.251,12900.0
2014-10-27 13:20:00,32.17,32.19,32.1,32.1,12300.0,25.2432,25.2588,25.1882,25.1882,12300.0
2014-10-27 13:25:00,32.09,32.1,31.97,32.03,26800.0,25.1804,25.1882,25.0862,25.1333,26800.0
2014-10-27 13:30:00,32.04,32.05,32.01,32.04,5400.0,25.1411,25.149,25.1176,25.1411,5400.0
2014-10-27 13:35:00,32.03,32.09,32.02,32.06,8700.0,25.1333,25.1804,25.1255,25.1568,8700.0
2014-10-27 13:40:00,32.07,32.08,32.02,32.04,8400.0,25.1647,25.1725,25.1255,25.1411,8400.0
2014-10-27 13:45:00,32.04,32.06,31.96,32.01,18300.0,25.1411,25.1568,25.0784,25.1176,18300.0
2014-10-27 13:50:00,32.02,32.07,32.01,32.06,9900.0,25.1255,25.1647,25.1176,25.1568,9900.0
2014-10-27 13:55:00,32.05,32.11,32.05,32.07,14200.0,25.149,25.1961,25.149,25.1647,14200.0
2014-10-27 14:00:00,32.08,32.09,32.06,32.08,10200.0,25.1725,25.1804,25.1568,25.1725,10200.0
2014-10-27 14:05:00,32.08,32.11,32.07,32.11,6200.0,25.1725,25.1961,25.1647,25.1961,6200.0
2014-10-27 14:10:00,32.11,32.14,32.11,32.14,6800.0,25.1961,25.2196,25.1961,25.2196,6800.0
2014-10-27 14:15:00,32.14,32.16,32.13,32.14,8500.0,25.2196,25.2353,25.2118,25.2196,8500.0
2014-10-27 14:20:00,32.15,32.16,32.13,32.13,6400.0,25.2275,25.2353,25.2118,25.2118,6400.0
2014-10-27 14:25:00,32.13,32.14,32.09,32.13,5100.0,25.2118,25.2196,25.1804,25.2118,5100.0
2014-10-27 14:30:00,32.12,32.13,32.04,32.1,11100.0,25.2039,25.2118,25.1411,25.1882,11100.0
2014-10-27 14:35:00,32.1,32.12,32.04,32.07,11300.0,25.1882,25.2039,25.1411,25.1647,11300.0
2014-10-27 14:40:00,32.07,32.08,32.01,32.06,21400.0,25.1647,25.1725,25.1176,25.1568,21400.0
2014-10-27 14:45:00,32.07,32.14,32.07,32.09,10300.0,25.1647,25.2196,25.1647,25.1804,10300.0
2014-10-27 14:50:00,32.09,32.09,32.04,32.04,21200.0,25.1804,25.1804,25.1411,25.1411,21200.0
2014-10-27 14:55:00,32.02,32.04,32.01,32.04,7400.0,25.1255,25.1411,25.1176,25.1411,7400.0
2014-10-27 15:00:00,32.04,32.14,32.04,32.13,30000.0,25.1411,25.2196,25.1411,25.2118,30000.0
2014-10-27 15:05:00,32.14,32.14,32.09,32.11,15900.0,25.2196,25.2196,25.1804,25.1961,15900.0
2014-10-27 15:10:00,32.1,32.12,32.08,32.12,10500.0,25.1882,25.2039,25.1725,25.2039,10500.0
2014-10-27 15:15:00,32.12,32.17,32.12,32.16,12000.0,25.2039,25.2432,25.2039,25.2353,12000.0
2014-10-27 15:20:00,32.16,32.17,32.11,32.13,8400.0,25.2353,25.2432,25.1961,25.2118,8400.0
2014-10-27 15:25:00,32.13,32.16,32.11,32.12,18100.0,25.2118,25.2353,25.1961,25.2039,18100.0
2014-10-27 15:30:00,32.13,32.23,32.12,32.21,29100.0,25.2118,25.2902,25.2039,25.2745,29100.0
2014-10-27 15:35:00,32.2,32.22,32.13,32.16,38600.0,25.2667,25.2824,25.2118,25.2353,38600.0
2014-10-27 15:40:00,32.15,32.19,32.12,32.18,47500.0,25.2275,25.2588,25.2039,25.251,47500.0
2014-10-27 15:45:00,32.17,32.21,32.16,32.2,42200.0,25.2432,25.2745,25.2353,25.2667,42200.0
2014-10-27 15:50:00,32.21,32.21,32.17,32.2,60900.0,25.2745,25.2745,25.2432,25.2667,60900.0
2014-10-27 15:55:00,32.2,32.27,32.19,32.26,126900.0,25.2667,25.3216,25.2588,25.3138,126900.0
2014-10-28 09:30:00,32.14,32.25,32.07,32.12,47300.0,25.2196,25.3059,25.1647,25.2039,47300.0
2014-10-28 09:35:00,32.11,32.19,31.91,32.02,10500.0,25.1961,25.2588,25.0391,25.1255,10500.0
2014-10-28 09:40:00,32.03,32.03,31.85,31.89,23000.0,25.1333,25.1333,24.9921,25.0234,23000.0
2014-10-28 09:45:00,31.87,31.91,31.77,31.79,14600.0,25.0077,25.0391,24.9293,24.945,14600.0
2014-10-28 09:50:00,31.8,31.89,31.76,31.77,24500.0,24.9528,25.0234,24.9214,24.9293,24500.0
2014-10-28 09:55:00,31.77,31.79,31.65,31.65,38300.0,24.9293,24.945,24.8351,24.8351,38300.0
2014-10-28 10:00:00,31.65,31.83,31.65,31.82,37700.0,24.8351,24.9764,24.8351,24.9685,37700.0
2014-10-28 10:05:00,31.83,31.88,31.76,31.78,27200.0,24.9764,25.0156,24.9214,24.9371,27200.0
2014-10-28 10:10:00,31.77,31.86,31.75,31.86,16800.0,24.9293,24.9999,24.9136,24.9999,16800.0
2014-10-28 10:15:00,31.84,32.07,31.84,32.01,31700.0,24.9842,25.1647,24.9842,25.1176,31700.0
2014-10-28 10:20:00,32.01,32.04,31.89,31.9,36700.0,25.1176,25.1411,25.0234,25.0313,36700.0
2014-10-28 10:25:00,31.92,32.09,31.9,32.09,29400.0,25.047,25.1804,25.0313,25.1804,29400.0
2014-10-28 10:30:00,32.11,32.27,32.09,32.24,23400.0,25.1961,25.3216,25.1804,25.2981,23400.0
2014-10-28 10:35:00,32.23,32.23,32.17,32.22,19600.0,25.2902,25.2902,25.2432,25.2824,19600.0
2014-10-28 10:40:00,32.23,32.54,32.23,32.54,48700.0,25.2902,25.5335,25.2902,25.5335,48700.0
2014-10-28 10:45:00,32.54,32.54,32.43,32.48,34800.0,25.5335,25.5335,25.4472,25.4864,34800.0
2014-10-28 10:50:00,32.48,32.51,32.39,32.44,57000.0,25.4864,25.5099,25.4158,25.455,57000.0
2014-10-28 10:55:00,32.44,32.56,32.39,32.52,18600.0,25.455,25.5492,25.4158,25.5178,18600.0
2014-10-28 11:00:00,32.52,32.52,32.47,32.5,14200.0,25.5178,25.5178,25.4786,25.5021,14200.0
2014-10-28 11:05:00,32.5,32.51,32.37,32.38,30800.0,25.5021,25.5099,25.4001,25.4079,30800.0
2014-10-28 11:10:00,32.4,32.42,32.32,32.37,20100.0,25.4236,25.4393,25.3609,25.4001,20100.0
2014-10-28 11:15:00,32.37,32.39,32.34,32.36,25300.0,25.4001,25.4158,25.3765,25.3922,25300.0
2014-10-28 11:20:00,32.36,32.38,32.32,32.33,17100.0,25.3922,25.4079,25.3609,25.3687,17100.0
2014-10-28 11:25:00,32.34,32.36,32.33,32.35,13600.0,25.3765,25.3922,25.3687,25.3844,13600.0
2014-10-28 11:30:00,32.34,32.36,32.32,32.34,16500.0,25.3765,25.3922,25.3609,25.3765,16500.0
2014-10-28 11:35:00,32.34,32.36,32.3,32.34,23400.0,25.3765,25.3922,25.3452,25.3765,23400.0
2014-10-28 11:40:00,32.36,32.38,32.34,32.35,28700.0,25.3922,25.4079,25.3765,25.3844,28700.0
2014-10-28 11:45:00,32.36,32.41,32.36,32.37,10400.0,25.3922,25.4315,25.3922,25.4001,10400.0
2014-10-28 11:50:00,32.35,32.35,32.26,32.26,9100.0,25.3844,25.3844,25.3138,25.3138,9100.0
2014-10-28 11:55:00,32.27,32.33,32.26,32.28,6900.0,25.3216,25.3687,25.3138,25.3295,6900.0
2014-10-28 12:00:00,32.28,32.32,32.26,32.32,8300.0,25.3295,25.3609,25.3138,25.3609,8300.0
2014-10-28 12:05:00,32.32,32.4,32.29,32.4,19800.0,25.3609,25.4236,25.3373,25.4236,19800.0
2014-10-28 12:10:00,32.41,32.43,32.36,32.36,5300.0,25.4315,25.4472,25.3922,25.3922,5300.0
2014-10-28 12:15:00,32.35,32.4,32.34,32.36,9700.0,25.3844,25.4236,25.3765,25.3922,9700.0
2014-10-28 12:20:00,32.35,32.39,32.34,32.39,5400.0,25.3844,25.4158,25.3765,25.4158,5400.0
2014-10-28 12:25:00,32.38,32.39,32.33,32.34,3600.0,25.4079,25.4158,25.3687,25.3765,3600.0
2014-10-28 12:30:00,32.32,32.32,32.28,32.29,6800.0,25.3609,25.3609,25.3295,25.3373,6800.0
2014-10-28 12:35:00,32.29,32.35,32.29,32.32,5900.0,25.3373,25.3844,25.3373,25.3609,5900.0
2014-10-28 12:40:00,32.3,32.3,32.28,32.29,3800.0,25.3452,25.3452,25.3295,25.3373,3800.0
2014-10-28 12:45:00,32.28,32.31,32.26,32.31,3700.0,25.3295,25.353,25.3138,25.353,3700.0
2014-10-28 12:50:00,32.31,32.32,32.28,32.31,4800.0,25.353,25.3609,25.3295,25.353,4800.0
2014-10-28 12:55:00,32.32,32.38,32.28,32.38,21200.0,25.3609,25.4079,25.3295,25.4079,21200.0
2014-10-28 13:00:00,32.38,32.43,32.37,32.43,5200.0,25.4079,25.4472,25.4001,25.4472,5200.0
2014-10-28 13:05:00,32.42,32.44,32.39,32.4,3600.0,25.4393,25.455,25.4158,25.4236,3600.0
2014-10-28 13:10:00,32.42,32.47,32.42,32.46,8200.0,25.4393,25.4786,25.4393,25.4707,8200.0
2014-10-28 13:15:00,32.47,32.53,32.47,32.49,3500.0,25.4786,25.5256,25.4786,25.4942,3500.0
2014-10-28 13:20:00,32.49,32.55,32.49,32.55,9100.0,25.4942,25.5413,25.4942,25.5413,9100.0
2014-10-28 13:25:00,32.55,32.61,32.54,32.57,13300.0,25.5413,25.5884,25.5335,25.557,13300.0
2014-10-28 13:30:00,32.58,32.59,32.55,32.55,6700.0,25.5649,25.5727,25.5413,25.5413,6700.0
2014-10-28 13:35:00,32.56,32.67,32.56,32.66,9600.0,25.5492,25.6355,25.5492,25.6276,9600.0
2014-10-28 13:40:00,32.67,32.71,32.67,32.69,10200.0,25.6355,25.6669,25.6355,25.6512,10200.0
2014-10-28 13:45:00,32.68,32.72,32.67,32.69,8800.0,25.6433,25.6747,25.6355,25.6512,8800.0
2014-10-28 13:50:00,32.69,32.72,32.67,32.67,19300.0,25.6512,25.6747,25.6355,25.6355,19300.0
2014-10-28 13:55:00,32.67,32.72,32.66,32.69,10300.0,25.6355,25.6747,25.6276,25.6512,10300.0
2014-10-28 14:00:00,32.68,32.7,32.66,32.66,11400.0,25.6433,25.659,25.6276,25.6276,11400.0
2014-10-28 14:05:00,32.66,32.73,32.66,32.7,16800.0,25.6276,25.6826,25.6276,25.659,16800.0
2014-10-28 14:10:00,32.71,32.73,32.68,32.7,20900.0,25.6669,25.6826,25.6433,25.659,20900.0
2014-10-28 14:15:00,32.71,32.72,32.68,32.69,5300.0,25.6669,25.6747,25.6433,25.6512,5300.0
2014-10-28 14:20:00,32.69,32.69,32.65,32.67,8800.0,25.6512,25.6512,25.6198,25.6355,8800.0
2014-10-28 14:25:00,32.66,32.69,32.66,32.67,24700.0,25.6276,25.6512,25.6276,25.6355,24700.0
2014-10-28 14:30:00,32.67,32.68,32.62,32.63,11000.0,25.6355,25.6433,25.5963,25.6041,11000.0
2014-10-28 14:35:00,32.63,32.68,32.63,32.66,23800.0,25.6041,25.6433,25.6041,25.6276,23800.0
2014-10-28 14:40:00,32.67,32.69,32.62,32.68,33700.0,25.6355,25.6512,25.5963,25.6433,33700.0
2014-10-28 14:45:00,32.68,32.69,32.67,32.68,22800.0,25.6433,25.6512,25.6355,25.6433,22800.0
2014-10-28 14:50:00,32.68,32.7,32.62,32.7,14600.0,25.6433,25.659,25.5963,25.659,14600.0
2014-10-28 14:55:00,32.7,32.72,32.68,32.7,14800.0,25.659,25.6747,25.6433,25.659,14800.0
2014-10-28 15:00:00,32.69,32.82,32.69,32.82,30400.0,25.6512,25.7532,25.6512,25.7532,30400.0
2014-10-28 15:05:00,32.82,32.89,32.81,32.85,16600.0,25.7532,25.8081,25.7453,25.7767,16600.0
2014-10-28 15:10:00,32.84,32.84,32.8,32.84,11900.0,25.7689,25.7689,25.7375,25.7689,11900.0
2014-10-28 15:15:00,32.84,32.87,32.82,32.84,16100.0,25.7689,25.7924,25.7532,25.7689,16100.0
2014-10-28 15:20:00,32.84,32.84,32.78,32.82,21400.0,25.7689,25.7689,25.7218,25.7532,21400.0
2014-10-28 15:25:00,32.81,32.91,32.81,32.9,24800.0,25.7453,25.8238,25.7453,25.816,24800.0
2014-10-28 15:30:00,32.9,32.94,32.87,32.93,22800.0,25.816,25.8474,25.7924,25.8395,22800.0
2014-10-28 15:35:00,32.93,32.95,32.92,32.93,34400.0,25.8395,25.8552,25.8317,25.8395,34400.0
2014-10-28 15:40:00,32.93,32.93,32.85,32.85,36400.0,25.8395,25.8395,25.7767,25.7767,36400.0
2014-10-28 15:45:00,32.86,32.91,32.85,32.89,61700.0,25.7846,25.8238,25.7767,25.8081,61700.0
2014-10-28 15:50:00,32.89,33.0,32.88,32.98,83700.0,25.8081,25.8944,25.8003,25.8787,83700.0
2014-10-28 15:55:00,32.97,33.06,32.97,33.05,148100.0,25.8709,25.9415,25.8709,25.9337,148100.0
2014-10-29 09:30:00,33.04,33.12,32.89,32.95,34300.0,25.9258,25.9886,25.8081,25.8552,34300.0
2014-10-29 09:35:00,32.97,33.21,32.79,33.2,68300.0,25.8709,26.0592,25.7297,26.0514,68300.0
2014-10-29 09:40:00,33.12,33.24,33.01,33.2,37000.0,25.9886,26.0828,25.9023,26.0514,37000.0
2014-10-29 09:45:00,33.21,33.36,33.19,33.29,10100.0,26.0592,26.1769,26.0435,26.122,10100.0
2014-10-29 09:50:00,33.3,33.36,33.14,33.15,21400.0,26.1298,26.1769,26.0043,26.0121,21400.0
2014-10-29 09:55:00,33.17,33.3,33.17,33.25,19400.0,26.0278,26.1298,26.0278,26.0906,19400.0
2014-10-29 10:00:00,33.22,33.35,33.15,33.16,21100.0,26.0671,26.1691,26.0121,26.02,21100.0
2014-10-29 10:05:00,33.17,33.18,32.93,32.96,18100.0,26.0278,26.0357,25.8395,25.863,18100.0
2014-10-29 10:10:00,32.95,33.05,32.95,33.04,44800.0,25.8552,25.9337,25.8552,25.9258,44800.0
2014-10-29 10:15:00,33.02,33.09,33.0,33.06,18800.0,25.9101,25.9651,25.8944,25.9415,18800.0
2014-10-29 10:20:00,33.06,33.08,33.02,33.03,22800.0,25.9415,25.9572,25.9101,25.918,22800.0
2014-10-29 10:25:00,33.02,33.02,32.97,33.02,39100.0,25.9101,25.9101,25.8709,25.9101,39100.0
2014-10-29 10:30:00,33.02,33.16,33.02,33.15,9700.0,25.9101,26.02,25.9101,26.0121,9700.0
2014-10-29 10:35:00,33.15,33.19,33.15,33.16,35300.0,26.0121,26.0435,26.0121,26.02,35300.0
2014-10-29 10:40:00,33.17,33.18,33.1,33.18,12900.0,26.0278,26.0357,25.9729,26.0357,12900.0
2014-10-29 10:45:00,33.17,33.27,33.15,33.22,26600.0,26.0278,26.1063,26.0121,26.0671,26600.0
2014-10-29 10:50:00,33.21,33.25,33.16,33.18,27300.0,26.0592,26.0906,26.02,26.0357,27300.0
2014-10-29 10:55:00,33.17,33.17,33.13,33.13,17700.0,26.0278,26.0278,25.9964,25.9964,17700.0
2014-10-29 11:00:00,33.15,33.18,33.13,33.15,43000.0,26.0121,26.0357,25.9964,26.0121,43000.0
2014-10-29 11:05:00,33.15,33.2,33.15,33.17,43200.0,26.0121,26.0514,26.0121,26.0278,43200.0
2014-10-29 11:10:00,33.16,33.22,33.16,33.22,4800.0,26.02,26.0671,26.02,26.0671,4800.0
2014-10-29 11:15:00,33.23,33.36,33.21,33.3,22600.0,26.0749,26.1769,26.0592,26.1298,22600.0
2014-10-29 11:20:00,33.3,33.32,33.24,33.3,48100.0,26.1298,26.1455,26.0828,26.1298,48100.0
2014-10-29 11:25:00,33.31,33.6,33.2,33.43,63100.0,26.1377,26.3652,26.0514,26.2318,63100.0
2014-10-29 11:30:00,33.44,33.44,33.33,33.4,24200.0,26.2397,26.2397,26.1534,26.2083,24200.0
2014-10-29 11:35:00,33.4,33.46,33.39,33.44,37600.0,26.2083,26.2554,26.2005,26.2397,37600.0
2014-10-29 11:40:00,33.44,33.54,33.42,33.53,21400.0,26.2397,26.3182,26.224,26.3103,21400.0
2014-10-29 11:45:00,33.51,33.51,33.46,33.47,10600.0,26.2946,26.2946,26.2554,26.2632,10600.0
2014-10-29 11:50:00,33.47,33.58,33.45,33.58,14300.0,26.2632,26.3496,26.2475,26.3496,14300.0
2014-10-29 11:55:00,33.59,33.61,33.5,33.57,31500.0,26.3574,26.3731,26.2868,26.3417,31500.0
2014-10-29 12:00:00,33.57,33.57,33.5,33.5,20100.0,26.3417,26.3417,26.2868,26.2868,20100.0
2014-10-29 12:05:00,33.5,33.6,33.5,33.6,18800.0,26.2868,26.3652,26.2868,26.3652,18800.0
2014-10-29 12:10:00,33.59,33.7,33.56,33.69,24700.0,26.3574,26.4437,26.3339,26.4359,24700.0
2014-10-29 12:15:00,33.69,33.69,33.52,33.53,17200.0,26.4359,26.4359,26.3025,26.3103,17200.0
2014-10-29 12:20:00,33.51,33.54,33.47,33.47,12600.0,26.2946,26.3182,26.2632,26.2632,12600.0
2014-10-29 12:25:00,33.47,33.53,33.33,33.35,37200.0,26.2632,26.3103,26.1534,26.1691,37200.0
2014-10-29 12:30:00,33.34,33.37,33.29,33.31,36000.0,26.1612,26.1848,26.122,26.1377,36000.0
2014-10-29 12:35:00,33.32,33.32,33.25,33.25,11800.0,26.1455,26.1455,26.0906,26.0906,11800.0
2014-10-29 12:40:00,33.26,33.29,33.25,33.28,15500.0,26.0985,26.122,26.0906,26.1141,15500.0
2014-10-29 12:45:00,33.28,33.4,33.27,33.35,45800.0,26.1141,26.2083,26.1063,26.1691,45800.0
2014-10-29 12:50:00,33.36,33.37,33.3,33.34,15500.0,26.1769,26.1848,26.1298,26.1612,15500.0
2014-10-29 12:55:00,33.33,33.44,33.33,33.37,18800.0,26.1534,26.2397,26.1534,26.1848,18800.0
2014-10-29 13:00:00,33.37,33.38,33.33,33.33,224900.0,26.1848,26.1926,26.1534,26.1534,224900.0
2014-10-29 13:05:00,33.34,33.53,33.33,33.52,20200.0,26.1612,26.3103,26.1534,26.3025,20200.0
2014-10-29 13:10:00,33.52,33.66,33.52,33.66,15300.0,26.3025,26.4123,26.3025,26.4123,15300.0
2014-10-29 13:15:00,33.64,33.77,33.54,33.54,47500.0,26.3966,26.4986,26.3182,26.3182,47500.0
2014-10-29 13:20:00,33.54,33.55,33.52,33.52,9400.0,26.3182,26.326,26.3025,26.3025,9400.0
2014-10-29 13:25:00,33.5,33.54,33.5,33.54,13600.0,26.2868,26.3182,26.2868,26.3182,13600.0
2014-10-29 13:30:00,33.52,33.52,33.5,33.5,6900.0,26.3025,26.3025,26.2868,26.2868,6900.0
2014-10-29 13:35:00,33.51,33.53,33.46,33.49,11000.0,26.2946,26.3103,26.2554,26.2789,11000.0
2014-10-29 13:40:00,33.49,33.65,33.49,33.53,25700.0,26.2789,26.4045,26.2789,26.3103,25700.0
2014-10-29 13:45:00,33.54,33.56,33.49,33.56,40300.0,26.3182,26.3339,26.2789,26.3339,40300.0
2014-10-29 13:50:00,33.55,33.64,33.54,33.54,26600.0,26.326,26.3966,26.3182,26.3182,26600.0
2014-10-29 13:55:00,33.53,33.74,33.53,33.6,19700.0,26.3103,26.4751,26.3103,26.3652,19700.0
2014-10-29 14:00:00,33.58,33.58,33.41,33.5,126600.0,26.3496,26.3496,26.2162,26.2868,126600.0
2014-10-29 14:05:00,33.49,33.5,33.35,33.45,18100.0,26.2789,26.2868,26.1691,26.2475,18100.0
2014-10-29 14:10:00,33.47,33.56,33.37,33.37,12300.0,26.2632,26.3339,26.1848,26.1848,12300.0
2014-10-29 14:15:00,33.36,33.4,33.3,33.37,18900.0,26.1769,26.2083,26.1298,26.1848,18900.0
2014-10-29 14:20:00,33.39,33.63,33.36,33.59,29500.0,26.2005,26.3888,26.1769,26.3574,29500.0
2014-10-29 14:25:00,33.59,33.74,33.58,33.7,26700.0,26.3574,26.4751,26.3496,26.4437,26700.0
2014-10-29 14:30:00,33.71,33.74,33.61,33.63,25700.0,26.4516,26.4751,26.3731,26.3888,25700.0
2014-10-29 14:35:00,33.64,33.7,33.62,33.63,29500.0,26.3966,26.4437,26.3809,26.3888,29500.0
2014-10-29 14:40:00,33.63,33.65,33.51,33.52,69600.0,26.3888,26.4045,26.2946,26.3025,69600.0
2014-10-29 14:45:00,33.53,33.53,33.36,33.41,18500.0,26.3103,26.3103,26.1769,26.2162,18500.0
2014-10-29 14:50:00,33.41,33.43,33.38,33.41,18600.0,26.2162,26.2318,26.1926,26.2162,18600.0
2014-10-29 14:55:00,33.41,33.54,33.38,33.54,40500.0,26.2162,26.3182,26.1926,26.3182,40500.0
2014-10-29 15:00:00,33.52,33.54,33.41,33.46,21200.0,26.3025,26.3182,26.2162,26.2554,21200.0
2014-10-29 15:05:00,33.43,33.51,33.38,33.48,77000.0,26.2318,26.2946,26.1926,26.2711,77000.0
2014-10-29 15:10:00,33.48,33.5,33.43,33.47,33600.0,26.2711,26.2868,26.2318,26.2632,33600.0
2014-10-29 15:15:00,33.47,33.67,33.43,33.6,129400.0,26.2632,26.4202,26.2318,26.3652,129400.0
2014-10-29 15:20:00,33.6,33.61,33.53,33.61,30300.0,26.3652,26.3731,26.3103,26.3731,30300.0
2014-10-29 15:25:00,33.61,33.74,33.61,33.64,83200.0,26.3731,26.4751,26.3731,26.3966,83200.0
2014-10-29 15:30:00,33.65,33.71,33.59,33.67,46500.0,26.4045,26.4516,26.3574,26.4202,46500.0
2014-10-29 15:35:00,33.66,33.7,33.59,33.69,35100.0,26.4123,26.4437,26.3574,26.4359,35100.0
2014-10-29 15:40:00,33.69,33.8,33.64,33.77,113900.0,26.4359,26.5222,26.3966,26.4986,113900.0
2014-10-29 15:45:00,33.76,33.87,33.7,33.84,85400.0,26.4908,26.5771,26.4437,26.5536,85400.0
2014-10-29 15:50:00,33.84,33.84,33.66,33.68,136000.0,26.5536,26.5536,26.4123,26.428,136000.0
2014-10-29 15:55:00,33.68,33.8,33.67,33.69,218700.0,26.428,26.5222,26.4202,26.4359,218700.0
2014-10-30 09:30:00,33.47,33.68,33.43,33.68,39600.0,26.2632,26.428,26.2318,26.428,39600.0
2014-10-30 09:35:00,33.64,33.94,33.59,33.79,31300.0,26.3966,26.632,26.3574,26.5143,31300.0
2014-10-30 09:40:00,33.74,33.75,33.5,33.7,30800.0,26.4751,26.4829,26.2868,26.4437,30800.0
2014-10-30 09:45:00,33.66,33.83,33.57,33.83,11400.0,26.4123,26.5457,26.3417,26.5457,11400.0
2014-10-30 09:50:00,33.82,34.03,33.82,33.95,36200.0,26.5379,26.7027,26.5379,26.6399,36200.0
2014-10-30 09:55:00,33.96,33.96,33.78,33.82,20700.0,26.6477,26.6477,26.5065,26.5379,20700.0
2014-10-30 10:00:00,33.8,33.92,33.78,33.9,20000.0,26.5222,26.6163,26.5065,26.6006,20000.0
2014-10-30 10:05:00,33.9,33.91,33.83,33.83,9800.0,26.6006,26.6085,26.5457,26.5457,9800.0
2014-10-30 10:10:00,33.82,33.94,33.79,33.86,34400.0,26.5379,26.632,26.5143,26.5693,34400.0
2014-10-30 10:15:00,33.83,33.9,33.71,33.86,57200.0,26.5457,26.6006,26.4516,26.5693,57200.0
2014-10-30 10:20:00,33.84,33.84,33.75,33.78,20100.0,26.5536,26.5536,26.4829,26.5065,20100.0
2014-10-30 10:25:00,33.77,33.85,33.75,33.79,44300.0,26.4986,26.5614,26.4829,26.5143,44300.0
2014-10-30 10:30:00,33.79,33.88,33.76,33.88,34900.0,26.5143,26.585,26.4908,26.585,34900.0
2014-10-30 10:35:00,33.92,33.92,33.81,33.81,7400.0,26.6163,26.6163,26.53,26.53,7400.0
2014-10-30 10:40:00,33.81,33.81,33.64,33.7,18900.0,26.53,26.53,26.3966,26.4437,18900.0
2014-10-30 10:45:00,33.71,33.81,33.71,33.76,21600.0,26.4516,26.53,26.4516,26.4908,21600.0
2014-10-30 10:50:00,33.75,33.86,33.72,33.82,40300.0,26.4829,26.5693,26.4594,26.5379,40300.0
2014-10-30 10:55:00,33.82,33.96,33.79,33.96,33800.0,26.5379,26.6477,26.5143,26.6477,33800.0
2014-10-30 11:00:00,33.94,33.94,33.86,33.86,11700.0,26.632,26.632,26.5693,26.5693,11700.0
2014-10-30 11:05:00,33.86,33.86,33.8,33.81,10900.0,26.5693,26.5693,26.5222,26.53,10900.0
2014-10-30 11:10:00,33.81,33.99,33.78,33.99,22000.0,26.53,26.6713,26.5065,26.6713,22000.0
2014-10-30 11:15:00,33.97,34.04,33.96,33.96,27800.0,26.6556,26.7105,26.6477,26.6477,27800.0
2014-10-30 11:20:00,33.95,33.96,33.8,33.8,16400.0,26.6399,26.6477,26.5222,26.5222,16400.0
2014-10-30 11:25:00,33.8,33.8,33.74,33.74,17900.0,26.5222,26.5222,26.4751,26.4751,17900.0
2014-10-30 11:30:00,33.75,33.77,33.73,33.77,16000.0,26.4829,26.4986,26.4673,26.4986,16000.0
2014-10-30 11:35:00,33.77,33.77,33.73,33.75,9300.0,26.4986,26.4986,26.4673,26.4829,9300.0
2014-10-30 11:40:00,33.74,33.79,33.73,33.79,8900.0,26.4751,26.5143,26.4673,26.5143,8900.0
2014-10-30 11:45:00,33.79,33.92,33.79,33.85,41300.0,26.5143,26.6163,26.5143,26.5614,41300.0
2014-10-30 11:50:00,33.85,33.85,33.77,33.8,4700.0,26.5614,26.5614,26.4986,26.5222,4700.0
2014-10-30 11:55:00,33.81,33.91,33.81,33.87,18300.0,26.53,26.6085,26.53,26.5771,18300.0
2014-10-30 12:00:00,33.87,33.88,33.77,33.77,12300.0,26.5771,26.585,26.4986,26.4986,12300.0
2014-10-30 12:05:00,33.76,33.76,33.7,33.75,6600.0,26.4908,26.4908,26.4437,26.4829,6600.0
2014-10-30 12:10:00,33.76,33.77,33.71,33.72,6200.0,26.4908,26.4986,26.4516,26.4594,6200.0
2014-10-30 12:15:00,33.71,33.72,33.67,33.67,9800.0,26.4516,26.4594,26.4202,26.4202,9800.0
2014-10-30 12:20:00,33.67,33.7,33.67,33.67,6000.0,26.4202,26.4437,26.4202,26.4202,6000.0
2014-10-30 12:25:00,33.67,33.72,33.67,33.72,7200.0,26.4202,26.4594,26.4202,26.4594,7200.0
2014-10-30 12:30:00,33.71,33.75,33.69,33.75,10200.0,26.4516,26.4829,26.4359,26.4829,10200.0
2014-10-30 12:35:00,33.73,33.73,33.7,33.71,5700.0,26.4673,26.4673,26.4437,26.4516,5700.0
2014-10-30 12:40:00,33.7,33.7,33.66,33.68,7600.0,26.4437,26.4437,26.4123,26.428,7600.0
2014-10-30 12:45:00,33.69,33.72,33.68,33.68,7800.0,26.4359,26.4594,26.428,26.428,7800.0
2014-10-30 12:50:00,33.66,33.66,33.59,33.59,3700.0,26.4123,26.4123,26.3574,26.3574,3700.0
2014-10-30 12:55:00,33.59,33.6,33.57,33.6,10600.0,26.3574,26.3652,26.3417,26.3652,10600.0
2014-10-30 13:00:00,33.59,33.7,33.59,33.69,10500.0,26.3574,26.4437,26.3574,26.4359,10500.0
2014-10-30 13:05:00,33.69,33.7,33.68,33.69,3800.0,26.4359,26.4437,26.428,26.4359,3800.0
2014-10-30 13:10:00,33.68,33.7,33.67,33.67,6400.0,26.428,26.4437,26.4202,26.4202,6400.0
2014-10-30 13:15:00,33.69,33.76,33.68,33.73,7900.0,26.4359,26.4908,26.428,26.4673,7900.0
2014-10-30 13:20:00,33.74,33.78,33.73,33.76,2700.0,26.4751,26.5065,26.4673,26.4908,2700.0
2014-10-30 13:25:00,33.74,33.74,33.7,33.71,2900.0,26.4751,26.4751,26.4437,26.4516,2900.0
2014-10-30 13:30:00,33.71,33.76,33.7,33.73,10500.0,26.4516,26.4908,26.4437,26.4673,10500.0
2014-10-30 13:35:00,33.73,33.87,33.0,33.87,5800.0,26.4673,26.5771,25.8944,26.5771,5800.0
2014-10-30 13:40:00,33.87,33.91,33.85,33.89,5000.0,26.5771,26.6085,26.5614,26.5928,5000.0
2014-10-30 13:45:00,33.89,33.91,33.76,33.9,24500.0,26.5928,26.6085,26.4908,26.6006,24500.0
2014-10-30 13:50:00,33.88,33.95,33.87,33.93,6300.0,26.585,26.6399,26.5771,26.6242,6300.0
2014-10-30 13:55:00,33.92,33.95,33.9,33.91,8700.0,26.6163,26.6399,26.6006,26.6085,8700.0
2014-10-30 14:00:00,33.9,33.93,33.87,33.92,16500.0,26.6006,26.6242,26.5771,26.6163,16500.0
2014-10-30 14:05:00,33.93,34.04,33.91,34.03,13400.0,26.6242,26.7105,26.6085,26.7027,13400.0
2014-10-30 14:10:00,34.02,34.02,33.97,33.99,14100.0,26.6948,26.6948,26.6556,26.6713,14100.0
2014-10-30 14:15:00,33.99,34.0,33.87,33.87,8100.0,26.6713,26.6791,26.5771,26.5771,8100.0
2014-10-30 14:20:00,33.87,33.89,33.83,33.87,15200.0,26.5771,26.5928,26.5457,26.5771,15200.0
2014-10-30 14:25:00,33.88,33.9,33.84,33.84,8600.0,26.585,26.6006,26.5536,26.5536,8600.0
2014-10-30 14:30:00,33.83,33.88,33.83,33.88,25900.0,26.5457,26.585,26.5457,26.585,25900.0
2014-10-30 14:35:00,33.87,33.87,33.77,33.79,22100.0,26.5771,26.5771,26.4986,26.5143,22100.0
2014-10-30 14:40:00,33.8,33.81,33.77,33.77,8100.0,26.5222,26.53,26.4986,26.4986,8100.0
2014-10-30 14:45:00,33.78,33.81,33.71,33.71,12100.0,26.5065,26.53,26.4516,26.4516,12100.0
2014-10-30 14:50:00,33.71,33.71,33.58,33.59,12600.0,26.4516,26.4516,26.3496,26.3574,12600.0
2014-10-30 14:55:00,33.58,33.58,33.54,33.57,11500.0,26.3496,26.3496,26.3182,26.3417,11500.0
2014-10-30 15:00:00,33.57,33.63,33.57,33.62,7500.0,26.3417,26.3888,26.3417,26.3809,7500.0
2014-10-30 15:05:00,33.6,33.66,33.59,33.65,10100.0,26.3652,26.4123,26.3574,26.4045,10100.0
2014-10-30 15:10:00,33.63,33.69,33.63,33.67,10000.0,26.3888,26.4359,26.3888,26.4202,10000.0
2014-10-30 15:15:00,33.68,33.68,33.62,33.65,13100.0,26.428,26.428,26.3809,26.4045,13100.0
2014-10-30 15:20:00,33.64,33.65,33.59,33.59,15800.0,26.3966,26.4045,26.3574,26.3574,15800.0
2014-10-30 15:25:00,33.59,33.6,33.54,33.55,15900.0,26.3574,26.3652,26.3182,26.326,15900.0
2014-10-30 15:30:00,33.56,33.65,33.55,33.65,16100.0,26.3339,26.4045,26.326,26.4045,16100.0
2014-10-30 15:35:00,33.64,33.65,33.61,33.64,18300.0,26.3966,26.4045,26.3731,26.3966,18300.0
2014-10-30 15:40:00,33.64,33.65,33.58,33.58,48700.0,26.3966,26.4045,26.3496,26.3496,48700.0
2014-10-30 15:45:00,33.58,33.6,33.54,33.55,62900.0,26.3496,26.3652,26.3182,26.326,62900.0
2014-10-30 15:50:00,33.55,33.61,33.54,33.61,74800.0,26.326,26.3731,26.3182,26.3731,74800.0
2014-10-30 15:55:00,33.61,33.61,33.55,33.57,74000.0,26.3731,26.3731,26.326,26.3417,74000.0
2014-10-31 09:30:00,34.04,34.23,34.02,34.06,46500.0,26.7105,26.8596,26.6948,26.7262,46500.0
2014-10-31 09:35:00,34.11,34.23,34.03,34.2,19800.0,26.7654,26.8596,26.7027,26.8361,19800.0
2014-10-31 09:40:00,34.22,34.34,34.22,34.32,28600.0,26.8517,26.9459,26.8517,26.9302,28600.0
2014-10-31 09:45:00,34.34,34.34,34.24,34.27,20900.0,26.9459,26.9459,26.8674,26.891,20900.0
2014-10-31 09:50:00,34.26,34.26,34.17,34.22,22500.0,26.8831,26.8831,26.8125,26.8517,22500.0
2014-10-31 09:55:00,34.23,34.47,34.22,34.45,42000.0,26.8596,27.0479,26.8517,27.0322,42000.0
2014-10-31 10:00:00,34.42,34.48,34.39,34.39,45800.0,27.0087,27.0558,26.9851,26.9851,45800.0
2014-10-31 10:05:00,34.39,34.41,34.24,34.25,7000.0,26.9851,27.0008,26.8674,26.8753,7000.0
2014-10-31 10:10:00,34.23,34.23,34.15,34.2,29000.0,26.8596,26.8596,26.7968,26.8361,29000.0
2014-10-31 10:15:00,34.21,34.21,34.16,34.18,15500.0,26.8439,26.8439,26.8047,26.8204,15500.0
2014-10-31 10:20:00,34.18,34.18,34.07,34.09,21300.0,26.8204,26.8204,26.734,26.7497,21300.0
2014-10-31 10:25:00,34.08,34.11,34.03,34.05,11300.0,26.7419,26.7654,26.7027,26.7184,11300.0
2014-10-31 10:30:00,34.06,34.07,34.03,34.05,5400.0,26.7262,26.734,26.7027,26.7184,5400.0
2014-10-31 10:35:00,34.05,34.11,34.04,34.07,15700.0,26.7184,26.7654,26.7105,26.734,15700.0
2014-10-31 10:40:00,34.08,34.08,33.98,33.98,28700.0,26.7419,26.7419,26.6634,26.6634,28700.0
2014-10-31 10:45:00,33.96,34.01,33.95,33.98,11700.0,26.6477,26.687,26.6399,26.6634,11700.0
2014-10-31 10:50:00,33.96,34.11,33.95,34.1,21300.0,26.6477,26.7654,26.6399,26.7576,21300.0
2014-10-31 10:55:00,34.11,34.14,34.08,34.1,14300.0,26.7654,26.789,26.7419,26.7576,14300.0
2014-10-31 11:00:00,34.1,34.17,34.08,34.16,21500.0,26.7576,26.8125,26.7419,26.8047,21500.0
2014-10-31 11:05:00,34.17,34.2,34.16,34.17,10300.0,26.8125,26.8361,26.8047,26.8125,10300.0
2014-10-31 11:10:00,34.17,34.27,34.17,34.26,13100.0,26.8125,26.891,26.8125,26.8831,13100.0
2014-10-31 11:15:00,34.26,34.26,34.18,34.19,13700.0,26.8831,26.8831,26.8204,26.8282,13700.0
2014-10-31 11:20:00,34.19,34.19,34.09,34.1,13800.0,26.8282,26.8282,26.7497,26.7576,13800.0
2014-10-31 11:25:00,34.1,34.12,34.09,34.09,4300.0,26.7576,26.7733,26.7497,26.7497,4300.0
2014-10-31 11:30:00,34.08,34.08,34.04,34.05,1400.0,26.7419,26.7419,26.7105,26.7184,1400.0
2014-10-31 11:35:00,34.03,34.03,33.92,33.93,10000.0,26.7027,26.7027,26.6163,26.6242,10000.0
2014-10-31 11:40:00,33.92,33.94,33.88,33.89,10500.0,26.6163,26.632,26.585,26.5928,10500.0
2014-10-31 11:45:00,33.9,33.9,33.83,33.83,9600.0,26.6006,26.6006,26.5457,26.5457,9600.0
2014-10-31 11:50:00,33.83,33.83,33.76,33.78,14000.0,26.5457,26.5457,26.4908,26.5065,14000.0
2014-10-31 11:55:00,33.78,33.8,33.76,33.79,6900.0,26.5065,26.5222,26.4908,26.5143,6900.0
2014-10-31 12:00:00,33.78,33.78,33.72,33.73,6800.0,26.5065,26.5065,26.4594,26.4673,6800.0
2014-10-31 12:05:00,33.72,33.75,33.7,33.75,5400.0,26.4594,26.4829,26.4437,26.4829,5400.0
2014-10-31 12:10:00,33.77,33.81,33.75,33.8,20800.0,26.4986,26.53,26.4829,26.5222,20800.0
2014-10-31 12:15:00,33.8,33.82,33.79,33.79,13700.0,26.5222,26.5379,26.5143,26.5143,13700.0
2014-10-31 12:20:00,33.79,33.82,33.72,33.72,10500.0,26.5143,26.5379,26.4594,26.4594,10500.0
2014-10-31 12:25:00,33.72,33.73,33.68,33.7,20400.0,26.4594,26.4673,26.428,26.4437,20400.0
2014-10-31 12:30:00,33.68,33.72,33.68,33.7,7700.0,26.428,26.4594,26.428,26.4437,7700.0
2014-10-31 12:35:00,33.69,33.73,33.68,33.68,9100.0,26.4359,26.4673,26.428,26.428,9100.0
2014-10-31 12:40:00,33.68,33.72,33.68,33.71,9400.0,26.428,26.4594,26.428,26.4516,9400.0
2014-10-31 12:45:00,33.71,33.76,33.71,33.75,6300.0,26.4516,26.4908,26.4516,26.4829,6300.0
2014-10-31 12:50:00,33.75,33.79,33.75,33.79,11800.0,26.4829,26.5143,26.4829,26.5143,11800.0
2014-10-31 12:55:00,33.79,33.82,33.79,33.82,3800.0,26.5143,26.5379,26.5143,26.5379,3800.0
2014-10-31 13:00:00,33.84,33.9,33.84,33.88,3400.0,26.5536,26.6006,26.5536,26.585,3400.0
2014-10-31 13:05:00,33.87,33.91,33.84,33.85,20500.0,26.5771,26.6085,26.5536,26.5614,20500.0
2014-10-31 13:10:00,33.86,33.86,33.82,33.82,2900.0,26.5693,26.5693,26.5379,26.5379,2900.0
2014-10-31 13:15:00,33.81,33.84,33.8,33.84,6700.0,26.53,26.5536,26.5222,26.5536,6700.0
2014-10-31 13:20:00,33.85,33.89,33.85,33.86,6800.0,26.5614,26.5928,26.5614,26.5693,6800.0
2014-10-31 13:25:00,33.85,33.86,33.82,33.83,3200.0,26.5614,26.5693,26.5379,26.5457,3200.0
2014-10-31 13:30:00,33.85,33.86,33.83,33.83,4100.0,26.5614,26.5693,26.5457,26.5457,4100.0
2014-10-31 13:35:00,33.83,33.89,33.82,33.89,6900.0,26.5457,26.5928,26.5379,26.5928,6900.0
2014-10-31 13:40:00,33.88,33.88,33.84,33.87,3800.0,26.585,26.585,26.5536,26.5771,3800.0
2014-10-31 13:45:00,33.87,33.87,33.85,33.86,4200.0,26.5771,26.5771,26.5614,26.5693,4200.0
2014-10-31 13:50:00,33.86,33.86,33.82,33.85,8900.0,26.5693,26.5693,26.5379,26.5614,8900.0
2014-10-31 13:55:00,33.86,33.87,33.84,33.86,9200.0,26.5693,26.5771,26.5536,26.5693,9200.0
2014-10-31 14:00:00,33.86,33.86,33.85,33.85,8600.0,26.5693,26.5693,26.5614,26.5614,8600.0
2014-10-31 14:05:00,33.86,33.88,33.86,33.87,9900.0,26.5693,26.585,26.5693,26.5771,9900.0
2014-10-31 14:10:00,33.87,33.96,33.87,33.95,15600.0,26.5771,26.6477,26.5771,26.6399,15600.0
2014-10-31 14:15:00,33.95,33.95,33.89,33.89,5100.0,26.6399,26.6399,26.5928,26.5928,5100.0
2014-10-31 14:20:00,33.9,33.9,33.88,33.88,9300.0,26.6006,26.6006,26.585,26.585,9300.0
2014-10-31 14:25:00,33.88,33.88,33.86,33.87,7600.0,26.585,26.585,26.5693,26.5771,7600.0
2014-10-31 14:30:00,33.87,33.87,33.84,33.85,13800.0,26.5771,26.5771,26.5536,26.5614,13800.0
2014-10-31 14:35:00,33.85,33.85,33.8,33.8,11700.0,26.5614,26.5614,26.5222,26.5222,11700.0
2014-10-31 14:40:00,33.81,33.82,33.76,33.77,11300.0,26.53,26.5379,26.4908,26.4986,11300.0
2014-10-31 14:45:00,33.75,33.76,33.66,33.67,55400.0,26.4829,26.4908,26.4123,26.4202,55400.0
2014-10-31 14:50:00,33.67,33.71,33.67,33.67,14900.0,26.4202,26.4516,26.4202,26.4202,14900.0
2014-10-31 14:55:00,33.68,33.7,33.66,33.69,11000.0,26.428,26.4437,26.4123,26.4359,11000.0
2014-10-31 15:00:00,33.68,33.69,33.65,33.65,9200.0,26.428,26.4359,26.4045,26.4045,9200.0
2014-10-31 15:05:00,33.65,33.65,33.57,33.59,62700.0,26.4045,26.4045,26.3417,26.3574,62700.0
2014-10-31 15:10:00,33.59,33.61,33.58,33.59,21600.0,26.3574,26.3731,26.3496,26.3574,21600.0
2014-10-31 15:15:00,33.59,33.6,33.5,33.5,64500.0,26.3574,26.3652,26.2868,26.2868,64500.0
2014-10-31 15:20:00,33.51,33.53,33.51,33.52,19600.0,26.2946,26.3103,26.2946,26.3025,19600.0
2014-10-31 15:25:00,33.52,33.55,33.52,33.54,33100.0,26.3025,26.326,26.3025,26.3182,33100.0
2014-10-31 15:30:00,33.55,33.55,33.52,33.54,23600.0,26.326,26.326,26.3025,26.3182,23600.0
2014-10-31 15:35:00,33.54,33.55,33.48,33.48,33800.0,26.3182,26.326,26.2711,26.2711,33800.0
2014-10-31 15:40:00,33.48,33.5,33.46,33.47,67700.0,26.2711,26.2868,26.2554,26.2632,67700.0
2014-10-31 15:45:00,33.48,33.5,33.45,33.45,86700.0,26.2711,26.2868,26.2475,26.2475,86700.0
2014-10-31 15:50:00,33.46,33.48,33.41,33.43,147900.0,26.2554,26.2711,26.2162,26.2318,147900.0
2014-10-31 15:55:00,33.43,33.47,33.4,33.46,108300.0,26.2318,26.2632,26.2083,26.2554,108300.0
2014-11-03 09:30:00,33.41,33.53,33.15,33.32,52000.0,26.2162,26.3103,26.0121,26.1455,52000.0
2014-11-03 09:35:00,33.23,33.36,32.8,32.86,82500.0,26.0749,26.1769,25.7375,25.7846,82500.0
2014-11-03 09:40:00,32.89,33.41,32.65,32.77,80300.0,25.8081,26.2162,25.6198,25.714,80300.0
2014-11-03 09:45:00,32.8,32.99,32.78,32.81,40900.0,25.7375,25.8866,25.7218,25.7453,40900.0
2014-11-03 09:50:00,32.87,33.0,32.82,32.9,29400.0,25.7924,25.8944,25.7532,25.816,29400.0
2014-11-03 09:55:00,32.94,33.0,32.84,32.86,31600.0,25.8474,25.8944,25.7689,25.7846,31600.0
2014-11-03 10:00:00,32.88,32.98,32.87,32.91,32000.0,25.8003,25.8787,25.7924,25.8238,32000.0
2014-11-03 10:05:00,32.9,33.0,32.88,32.97,20300.0,25.816,25.8944,25.8003,25.8709,20300.0
2014-11-03 10:10:00,32.98,33.01,32.88,32.9,27900.0,25.8787,25.9023,25.8003,25.816,27900.0
2014-11-03 10:15:00,32.91,32.94,32.85,32.86,24000.0,25.8238,25.8474,25.7767,25.7846,24000.0
2014-11-03 10:20:00,32.85,32.89,32.79,32.8,33200.0,25.7767,25.8081,25.7297,25.7375,33200.0
2014-11-03 10:25:00,32.82,32.85,32.8,32.82,20800.0,25.7532,25.7767,25.7375,25.7532,20800.0
2014-11-03 10:30:00,32.84,32.99,32.84,32.97,12800.0,25.7689,25.8866,25.7689,25.8709,12800.0
2014-11-03 10:35:00,32.98,33.05,32.98,33.05,16800.0,25.8787,25.9337,25.8787,25.9337,16800.0
2014-11-03 10:40:00,33.04,33.1,33.04,33.06,13500.0,25.9258,25.9729,25.9258,25.9415,13500.0
2014-11-03 10:45:00,33.04,33.1,33.03,33.04,11500.0,25.9258,25.9729,25.918,25.9258,11500.0
2014-11-03 10:50:00,33.04,33.1,33.04,33.07,10400.0,25.9258,25.9729,25.9258,25.9494,10400.0
2014-11-03 10:55:00,33.07,33.14,33.06,33.14,12700.0,25.9494,26.0043,25.9415,26.0043,12700.0
2014-11-03 11:00:00,33.16,33.23,33.15,33.19,8500.0,26.02,26.0749,26.0121,26.0435,8500.0
2014-11-03 11:05:00,33.19,33.29,33.19,33.29,4900.0,26.0435,26.122,26.0435,26.122,4900.0
2014-11-03 11:10:00,33.27,33.27,33.23,33.25,13000.0,26.1063,26.1063,26.0749,26.0906,13000.0
2014-11-03 11:15:00,33.25,33.32,33.2,33.21,22900.0,26.0906,26.1455,26.0514,26.0592,22900.0
2014-11-03 11:20:00,33.2,33.23,33.2,33.23,8400.0,26.0514,26.0749,26.0514,26.0749,8400.0
2014-11-03 11:25:00,33.23,33.24,33.22,33.24,4600.0,26.0749,26.0828,26.0671,26.0828,4600.0
2014-11-03 11:30:00,33.26,33.29,33.23,33.24,10000.0,26.0985,26.122,26.0749,26.0828,10000.0
2014-11-03 11:35:00,33.24,33.26,33.23,33.23,5600.0,26.0828,26.0985,26.0749,26.0749,5600.0
2014-11-03 11:40:00,33.23,33.27,33.21,33.27,10900.0,26.0749,26.1063,26.0592,26.1063,10900.0
2014-11-03 11:45:00,33.28,33.34,33.28,33.34,17700.0,26.1141,26.1612,26.1141,26.1612,17700.0
2014-11-03 11:50:00,33.34,33.36,33.32,33.35,8200.0,26.1612,26.1769,26.1455,26.1691,8200.0
2014-11-03 11:55:00,33.36,33.36,33.31,33.33,14900.0,26.1769,26.1769,26.1377,26.1534,14900.0
2014-11-03 12:00:00,33.33,33.35,33.32,33.35,3200.0,26.1534,26.1691,26.1455,26.1691,3200.0
2014-11-03 12:05:00,33.35,33.35,33.33,33.33,5300.0,26.1691,26.1691,26.1534,26.1534,5300.0
2014-11-03 12:10:00,33.32,33.32,33.3,33.3,5200.0,26.1455,26.1455,26.1298,26.1298,5200.0
2014-11-03 12:15:00,33.31,33.32,33.28,33.31,12700.0,26.1377,26.1455,26.1141,26.1377,12700.0
2014-11-03 12:20:00,33.32,33.38,33.32,33.35,5900.0,26.1455,26.1926,26.1455,26.1691,5900.0
2014-11-03 12:25:00,33.35,33.39,33.35,33.39,2200.0,26.1691,26.2005,26.1691,26.2005,2200.0
2014-11-03 12:30:00,33.41,33.44,33.4,33.44,3700.0,26.2162,26.2397,26.2083,26.2397,3700.0
2014-11-03 12:35:00,33.44,33.47,33.42,33.46,2700.0,26.2397,26.2632,26.224,26.2554,2700.0
2014-11-03 12:40:00,33.47,33.47,33.41,33.41,7700.0,26.2632,26.2632,26.2162,26.2162,7700.0
2014-11-03 12:45:00,33.41,33.41,33.39,33.41,5000.0,26.2162,26.2162,26.2005,26.2162,5000.0
2014-11-03 12:50:00,33.41,33.41,33.38,33.39,3700.0,26.2162,26.2162,26.1926,26.2005,3700.0
2014-11-03 12:55:00,33.39,33.41,33.33,33.4,37200.0,26.2005,26.2162,26.1534,26.2083,37200.0
2014-11-03 13:00:00,33.39,33.39,33.2,33.21,13500.0,26.2005,26.2005,26.0514,26.0592,13500.0
2014-11-03 13:05:00,33.21,33.23,33.18,33.2,9500.0,26.0592,26.0749,26.0357,26.0514,9500.0
2014-11-03 13:10:00,33.19,33.23,33.16,33.16,8800.0,26.0435,26.0749,26.02,26.02,8800.0
2014-11-03 13:15:00,33.15,33.17,33.11,33.11,9500.0,26.0121,26.0278,25.9808,25.9808,9500.0
2014-11-03 13:20:00,33.12,33.12,33.07,33.11,3300.0,25.9886,25.9886,25.9494,25.9808,3300.0
2014-11-03 13:25:00,33.13,33.2,33.12,33.2,14000.0,25.9964,26.0514,25.9886,26.0514,14000.0
2014-11-03 13:30:00,33.19,33.19,33.15,33.18,8600.0,26.0435,26.0435,26.0121,26.0357,8600.0
2014-11-03 13:35:00,33.17,33.23,33.17,33.23,5100.0,26.0278,26.0749,26.0278,26.0749,5100.0
2014-11-03 13:40:00,33.22,33.24,33.19,33.2,7300.0,26.0671,26.0828,26.0435,26.0514,7300.0
2014-11-03 13:45:00,33.19,33.3,33.19,33.27,22400.0,26.0435,26.1298,26.0435,26.1063,22400.0
2014-11-03 13:50:00,33.28,33.36,33.27,33.36,12300.0,26.1141,26.1769,26.1063,26.1769,12300.0
2014-11-03 13:55:00,33.36,33.36,33.32,33.34,7000.0,26.1769,26.1769,26.1455,26.1612,7000.0
2014-11-03 14:00:00,33.33,33.33,33.25,33.25,7200.0,26.1534,26.1534,26.0906,26.0906,7200.0
2014-11-03 14:05:00,33.26,33.26,33.21,33.21,3200.0,26.0985,26.0985,26.0592,26.0592,3200.0
2014-11-03 14:10:00,33.21,33.24,33.18,33.19,12600.0,26.0592,26.0828,26.0357,26.0435,12600.0
2014-11-03 14:15:00,33.18,33.2,33.14,33.14,5900.0,26.0357,26.0514,26.0043,26.0043,5900.0
2014-11-03 14:20:00,33.15,33.15,33.05,33.12,11100.0,26.0121,26.0121,25.9337,25.9886,11100.0
2014-11-03 14:25:00,33.13,33.13,33.09,33.1,4700.0,25.9964,25.9964,25.9651,25.9729,4700.0
2014-11-03 14:30:00,33.1,33.11,32.92,32.93,18700.0,25.9729,25.9808,25.8317,25.8395,18700.0
2014-11-03 14:35:00,32.95,33.0,32.95,33.0,9100.0,25.8552,25.8944,25.8552,25.8944,9100.0
2014-11-03 14:40:00,33.0,33.01,32.94,33.01,20800.0,25.8944,25.9023,25.8474,25.9023,20800.0
2014-11-03 14:45:00,33.0,33.02,32.95,32.98,12600.0,25.8944,25.9101,25.8552,25.8787,12600.0
2014-11-03 14:50:00,32.98,33.02,32.97,32.97,11900.0,25.8787,25.9101,25.8709,25.8709,11900.0
2014-11-03 14:55:00,32.97,32.98,32.95,32.95,9100.0,25.8709,25.8787,25.8552,25.8552,9100.0
2014-11-03 15:00:00,32.95,32.99,32.95,32.95,13200.0,25.8552,25.8866,25.8552,25.8552,13200.0
2014-11-03 15:05:00,32.95,33.0,32.95,32.99,15000.0,25.8552,25.8944,25.8552,25.8866,15000.0
2014-11-03 15:10:00,32.99,33.05,32.98,33.04,11600.0,25.8866,25.9337,25.8787,25.9258,11600.0
2014-11-03 15:15:00,33.03,33.03,32.91,32.91,22800.0,25.918,25.918,25.8238,25.8238,22800.0
2014-11-03 15:20:00,32.91,32.91,32.85,32.86,18400.0,25.8238,25.8238,25.7767,25.7846,18400.0
2014-11-03 15:25:00,32.85,32.86,32.72,32.75,30000.0,25.7767,25.7846,25.6747,25.6983,30000.0
2014-11-03 15:30:00,32.75,32.84,32.71,32.81,45100.0,25.6983,25.7689,25.6669,25.7453,45100.0
2014-11-03 15:35:00,32.81,32.81,32.7,32.73,32000.0,25.7453,25.7453,25.659,25.6826,32000.0
2014-11-03 15:40:00,32.73,32.74,32.66,32.69,62400.0,25.6826,25.6904,25.6276,25.6512,62400.0
2014-11-03 15:45:00,32.69,32.71,32.54,32.54,99100.0,25.6512,25.6669,25.5335,25.5335,99100.0
2014-11-03 15:50:00,32.54,32.7,32.54,32.63,96900.0,25.5335,25.659,25.5335,25.6041,96900.0
2014-11-03 15:55:00,32.64,32.7,32.58,32.63,265800.0,25.612,25.659,25.5649,25.6041,265800.0
2014-11-04 09:30:00,32.48,32.65,32.32,32.51,47900.0,25.4864,25.6198,25.3609,25.5099,47900.0
2014-11-04 09:35:00,32.54,32.58,32.36,32.5,32000.0,25.5335,25.5649,25.3922,25.5021,32000.0
2014-11-04 09:40:00,32.44,32.44,32.13,32.17,40400.0,25.455,25.455,25.2118,25.2432,40400.0
2014-11-04 09:45:00,32.17,32.2,31.99,32.0,69200.0,25.2432,25.2667,25.1019,25.1098,69200.0
2014-11-04 09:50:00,32.0,32.08,31.9,31.96,46500.0,25.1098,25.1725,25.0313,25.0784,46500.0
2014-11-04 09:55:00,31.96,32.49,31.92,32.47,109000.0,25.0784,25.4942,25.047,25.4786,109000.0
2014-11-04 10:00:00,32.47,32.67,32.47,32.63,80800.0,25.4786,25.6355,25.4786,25.6041,80800.0
2014-11-04 10:05:00,32.65,32.83,32.64,32.72,35500.0,25.6198,25.761,25.612,25.6747,35500.0
2014-11-04 10:10:00,32.73,32.77,32.66,32.66,21600.0,25.6826,25.714,25.6276,25.6276,21600.0
2014-11-04 10:15:00,32.66,32.69,32.61,32.65,13300.0,25.6276,25.6512,25.5884,25.6198,13300.0
2014-11-04 10:20:00,32.62,32.67,32.6,32.62,35700.0,25.5963,25.6355,25.5806,25.5963,35700.0
2014-11-04 10:25:00,32.61,32.63,32.44,32.45,16000.0,25.5884,25.6041,25.455,25.4629,16000.0
2014-11-04 10:30:00,32.44,32.54,32.43,32.54,10700.0,25.455,25.5335,25.4472,25.5335,10700.0
2014-11-04 10:35:00,32.55,32.62,32.55,32.58,11000.0,25.5413,25.5963,25.5413,25.5649,11000.0
2014-11-04 10:40:00,32.59,32.6,32.55,32.57,7600.0,25.5727,25.5806,25.5413,25.557,7600.0
2014-11-04 10:45:00,32.56,32.57,32.52,32.54,7200.0,25.5492,25.557,25.5178,25.5335,7200.0
2014-11-04 10:50:00,32.55,32.58,32.55,32.57,5000.0,25.5413,25.5649,25.5413,25.557,5000.0
2014-11-04 10:55:00,32.56,32.56,32.51,32.52,5600.0,25.5492,25.5492,25.5099,25.5178,5600.0
2014-11-04 11:00:00,32.52,32.58,32.51,32.58,6500.0,25.5178,25.5649,25.5099,25.5649,6500.0
2014-11-04 11:05:00,32.57,32.58,32.5,32.5,9900.0,25.557,25.5649,25.5021,25.5021,9900.0
2014-11-04 11:10:00,32.5,32.52,32.49,32.52,1900.0,25.5021,25.5178,25.4942,25.5178,1900.0
2014-11-04 11:15:00,32.53,32.7,32.53,32.7,12200.0,25.5256,25.659,25.5256,25.659,12200.0
2014-11-04 11:20:00,32.69,32.85,32.69,32.84,18900.0,25.6512,25.7767,25.6512,25.7689,18900.0
2014-11-04 11:25:00,32.84,32.92,32.83,32.92,15300.0,25.7689,25.8317,25.761,25.8317,15300.0
2014-11-04 11:30:00,32.92,33.04,32.86,32.96,41600.0,25.8317,25.9258,25.7846,25.863,41600.0
2014-11-04 11:35:00,32.98,33.0,32.93,33.0,7800.0,25.8787,25.8944,25.8395,25.8944,7800.0
2014-11-04 11:40:00,33.0,33.0,32.92,32.93,6100.0,25.8944,25.8944,25.8317,25.8395,6100.0
2014-11-04 11:45:00,32.93,32.93,32.82,32.82,35800.0,25.8395,25.8395,25.7532,25.7532,35800.0
2014-11-04 11:50:00,32.82,32.82,32.78,32.8,8800.0,25.7532,25.7532,25.7218,25.7375,8800.0
2014-11-04 11:55:00,32.81,32.84,32.8,32.8,5500.0,25.7453,25.7689,25.7375,25.7375,5500.0
2014-11-04 12:00:00,32.8,32.8,32.71,32.73,9100.0,25.7375,25.7375,25.6669,25.6826,9100.0
2014-11-04 12:05:00,32.74,32.81,32.74,32.8,7300.0,25.6904,25.7453,25.6904,25.7375,7300.0
2014-11-04 12:10:00,32.8,32.8,32.77,32.78,4300.0,25.7375,25.7375,25.714,25.7218,4300.0
2014-11-04 12:15:00,32.79,32.8,32.76,32.76,8800.0,25.7297,25.7375,25.7061,25.7061,8800.0
2014-11-04 12:20:00,32.75,32.76,32.74,32.76,4700.0,25.6983,25.7061,25.6904,25.7061,4700.0
2014-11-04 12:25:00,32.76,32.78,32.74,32.74,4300.0,25.7061,25.7218,25.6904,25.6904,4300.0
2014-11-04 12:30:00,32.74,32.76,32.73,32.75,3900.0,25.6904,25.7061,25.6826,25.6983,3900.0
2014-11-04 12:35:00,32.74,32.77,32.73,32.77,7200.0,25.6904,25.714,25.6826,25.714,7200.0
2014-11-04 12:40:00,32.78,32.79,32.76,32.78,9500.0,25.7218,25.7297,25.7061,25.7218,9500.0
2014-11-04 12:45:00,32.79,32.8,32.76,32.77,8900.0,25.7297,25.7375,25.7061,25.714,8900.0
2014-11-04 12:50:00,32.77,32.8,32.77,32.77,5500.0,25.714,25.7375,25.714,25.714,5500.0
2014-11-04 12:55:00,32.77,32.78,32.76,32.77,5300.0,25.714,25.7218,25.7061,25.714,5300.0
2014-11-04 13:00:00,32.78,32.78,32.75,32.76,4900.0,25.7218,25.7218,25.6983,25.7061,4900.0
2014-11-04 13:05:00,32.76,32.76,32.74,32.76,3000.0,25.7061,25.7061,25.6904,25.7061,3000.0
2014-11-04 13:10:00,32.75,32.76,32.75,32.75,7800.0,25.6983,25.7061,25.6983,25.6983,7800.0
2014-11-04 13:15:00,32.76,32.77,32.75,32.76,4600.0,25.7061,25.714,25.6983,25.7061,4600.0
2014-11-04 13:20:00,32.76,32.77,32.76,32.77,4400.0,25.7061,25.714,25.7061,25.714,4400.0
2014-11-04 13:25:00,32.78,32.81,32.77,32.81,5200.0,25.7218,25.7453,25.714,25.7453,5200.0
2014-11-04 13:30:00,32.81,32.81,32.77,32.78,7200.0,25.7453,25.7453,25.714,25.7218,7200.0
2014-11-04 13:35:00,32.78,32.8,32.76,32.76,3900.0,25.7218,25.7375,25.7061,25.7061,3900.0
2014-11-04 13:40:00,32.76,32.8,32.76,32.79,5000.0,25.7061,25.7375,25.7061,25.7297,5000.0
2014-11-04 13:45:00,32.78,32.86,32.77,32.86,11100.0,25.7218,25.7846,25.714,25.7846,11100.0
2014-11-04 13:50:00,32.87,32.9,32.86,32.9,4900.0,25.7924,25.816,25.7846,25.816,4900.0
2014-11-04 13:55:00,32.91,32.93,32.88,32.88,6900.0,25.8238,25.8395,25.8003,25.8003,6900.0
2014-11-04 14:00:00,32.88,32.89,32.83,32.83,18500.0,25.8003,25.8081,25.761,25.761,18500.0
2014-11-04 14:05:00,32.85,32.85,32.82,32.82,7200.0,25.7767,25.7767,25.7532,25.7532,7200.0
2014-11-04 14:10:00,32.82,32.9,32.81,32.89,14400.0,25.7532,25.816,25.7453,25.8081,14400.0
2014-11-04 14:15:00,32.9,32.92,32.88,32.89,13300.0,25.816,25.8317,25.8003,25.8081,13300.0
2014-11-04 14:20:00,32.89,32.89,32.8,32.8,6800.0,25.8081,25.8081,25.7375,25.7375,6800.0
2014-11-04 14:25:00,32.8,32.91,32.8,32.85,21700.0,25.7375,25.8238,25.7375,25.7767,21700.0
2014-11-04 14:30:00,32.85,32.87,32.83,32.85,8900.0,25.7767,25.7924,25.761,25.7767,8900.0
2014-11-04 14:35:00,32.85,32.89,32.84,32.86,10100.0,25.7767,25.8081,25.7689,25.7846,10100.0
2014-11-04 14:40:00,32.85,32.85,32.73,32.74,16800.0,25.7767,25.7767,25.6826,25.6904,16800.0
2014-11-04 14:45:00,32.76,32.8,32.76,32.77,13700.0,25.7061,25.7375,25.7061,25.714,13700.0
2014-11-04 14:50:00,32.78,32.83,32.78,32.8,5500.0,25.7218,25.761,25.7218,25.7375,5500.0
2014-11-04 14:55:00,32.8,32.83,32.79,32.83,14100.0,25.7375,25.761,25.7297,25.761,14100.0
2014-11-04 15:00:00,32.84,32.89,32.83,32.85,18300.0,25.7689,25.8081,25.761,25.7767,18300.0
2014-11-04 15:05:00,32.85,32.91,32.84,32.9,11800.0,25.7767,25.8238,25.7689,25.816,11800.0
2014-11-04 15:10:00,32.91,32.91,32.85,32.85,7200.0,25.8238,25.8238,25.7767,25.7767,7200.0
2014-11-04 15:15:00,32.85,32.87,32.84,32.87,9100.0,25.7767,25.7924,25.7689,25.7924,9100.0
2014-11-04 15:20:00,32.86,32.9,32.86,32.9,14000.0,25.7846,25.816,25.7846,25.816,14000.0
2014-11-04 15:25:00,32.91,32.95,32.9,32.9,24600.0,25.8238,25.8552,25.816,25.816,24600.0
2014-11-04 15:30:00,32.91,32.94,32.9,32.91,25900.0,25.8238,25.8474,25.816,25.8238,25900.0
2014-11-04 15:35:00,32.92,32.92,32.87,32.87,18100.0,25.8317,25.8317,25.7924,25.7924,18100.0
2014-11-04 15:40:00,32.87,32.9,32.86,32.89,25600.0,25.7924,25.816,25.7846,25.8081,25600.0
2014-11-04 15:45:00,32.89,32.93,32.89,32.9,45300.0,25.8081,25.8395,25.8081,25.816,45300.0
2014-11-04 15:50:00,32.91,32.93,32.89,32.9,46500.0,25.8238,25.8395,25.8081,25.816,46500.0
2014-11-04 15:55:00,32.89,32.96,32.89,32.91,90900.0,25.8081,25.863,25.8081,25.8238,90900.0
2014-11-05 09:30:00,33.06,33.33,33.01,33.27,57400.0,25.9415,26.1534,25.9023,26.1063,57400.0
2014-11-05 09:35:00,33.19,33.19,33.02,33.06,3700.0,26.0435,26.0435,25.9101,25.9415,3700.0
2014-11-05 09:40:00,33.09,33.22,33.01,33.01,19900.0,25.9651,26.0671,25.9023,25.9023,19900.0
2014-11-05 09:45:00,33.03,33.26,33.02,33.15,21200.0,25.918,26.0985,25.9101,26.0121,21200.0
2014-11-05 09:50:00,33.11,33.43,33.08,33.4,38800.0,25.9808,26.2318,25.9572,26.2083,38800.0
2014-11-05 09:55:00,33.39,33.47,33.36,33.4,40600.0,26.2005,26.2632,26.1769,26.2083,40600.0
2014-11-05 10:00:00,33.4,33.43,33.3,33.36,26800.0,26.2083,26.2318,26.1298,26.1769,26800.0
2014-11-05 10:05:00,33.37,33.58,33.26,33.54,43000.0,26.1848,26.3496,26.0985,26.3182,43000.0
2014-11-05 10:10:00,33.58,33.6,33.45,33.5,37200.0,26.3496,26.3652,26.2475,26.2868,37200.0
2014-11-05 10:15:00,33.48,33.54,33.47,33.48,6200.0,26.2711,26.3182,26.2632,26.2711,6200.0
2014-11-05 10:20:00,33.48,33.5,33.42,33.47,27900.0,26.2711,26.2868,26.224,26.2632,27900.0
2014-11-05 10:25:00,33.48,33.48,33.38,33.42,7600.0,26.2711,26.2711,26.1926,26.224,7600.0
2014-11-05 10:30:00,33.42,33.46,33.38,33.38,18000.0,26.224,26.2554,26.1926,26.1926,18000.0
2014-11-05 10:35:00,33.4,33.56,33.39,33.56,15300.0,26.2083,26.3339,26.2005,26.3339,15300.0
2014-11-05 10:40:00,33.55,33.7,33.52,33.69,13700.0,26.326,26.4437,26.3025,26.4359,13700.0
2014-11-05 10:45:00,33.69,33.73,33.66,33.7,9500.0,26.4359,26.4673,26.4123,26.4437,9500.0
2014-11-05 10:50:00,33.7,33.77,33.7,33.74,14300.0,26.4437,26.4986,26.4437,26.4751,14300.0
2014-11-05 10:55:00,33.75,33.83,33.69,33.79,23800.0,26.4829,26.5457,26.4359,26.5143,23800.0
2014-11-05 11:00:00,33.79,33.86,33.77,33.8,45900.0,26.5143,26.5693,26.4986,26.5222,45900.0
2014-11-05 11:05:00,33.81,33.84,33.71,33.81,14900.0,26.53,26.5536,26.4516,26.53,14900.0
2014-11-05 11:10:00,33.82,33.83,33.75,33.78,27800.0,26.5379,26.5457,26.4829,26.5065,27800.0
2014-11-05 11:15:00,33.79,33.79,33.68,33.71,8600.0,26.5143,26.5143,26.428,26.4516,8600.0
2014-11-05 11:20:00,33.72,33.79,33.71,33.78,15800.0,26.4594,26.5143,26.4516,26.5065,15800.0
2014-11-05 11:25:00,33.77,33.78,33.66,33.67,22900.0,26.4986,26.5065,26.4123,26.4202,22900.0
2014-11-05 11:30:00,33.68,33.75,33.66,33.71,23700.0,26.428,26.4829,26.4123,26.4516,23700.0
2014-11-05 11:35:00,33.71,33.71,33.6,33.63,13200.0,26.4516,26.4516,26.3652,26.3888,13200.0
2014-11-05 11:40:00,33.62,33.64,33.6,33.63,13500.0,26.3809,26.3966,26.3652,26.3888,13500.0
2014-11-05 11:45:00,33.64,33.64,33.57,33.6,16400.0,26.3966,26.3966,26.3417,26.3652,16400.0
2014-11-05 11:50:00,33.6,33.62,33.55,33.56,89900.0,26.3652,26.3809,26.326,26.3339,89900.0
2014-11-05 11:55:00,33.55,33.61,33.53,33.6,12800.0,26.326,26.3731,26.3103,26.3652,12800.0
2014-11-05 12:00:00,33.62,33.82,33.62,33.82,30300.0,26.3809,26.5379,26.3809,26.5379,30300.0
2014-11-05 12:05:00,33.82,33.84,33.74,33.74,12100.0,26.5379,26.5536,26.4751,26.4751,12100.0
2014-11-05 12:10:00,33.72,33.73,33.7,33.72,1700.0,26.4594,26.4673,26.4437,26.4594,1700.0
2014-11-05 12:15:00,33.72,33.76,33.71,33.75,5900.0,26.4594,26.4908,26.4516,26.4829,5900.0
2014-11-05 12:20:00,33.77,33.77,33.74,33.77,2700.0,26.4986,26.4986,26.4751,26.4986,2700.0
2014-11-05 12:25:00,33.76,33.76,33.7,33.71,4500.0,26.4908,26.4908,26.4437,26.4516,4500.0
2014-11-05 12:30:00,33.7,33.73,33.69,33.71,4000.0,26.4437,26.4673,26.4359,26.4516,4000.0
2014-11-05 12:35:00,33.73,33.73,33.62,33.69,50800.0,26.4673,26.4673,26.3809,26.4359,50800.0
2014-11-05 12:40:00,33.7,33.7,33.6,33.6,5400.0,26.4437,26.4437,26.3652,26.3652,5400.0
2014-11-05 12:45:00,33.62,33.63,33.6,33.62,5000.0,26.3809,26.3888,26.3652,26.3809,5000.0
2014-11-05 12:50:00,33.62,33.63,33.56,33.57,5200.0,26.3809,26.3888,26.3339,26.3417,5200.0
2014-11-05 12:55:00,33.56,33.59,33.55,33.59,3100.0,26.3339,26.3574,26.326,26.3574,3100.0
2014-11-05 13:00:00,33.59,33.67,33.59,33.64,20900.0,26.3574,26.4202,26.3574,26.3966,20900.0
2014-11-05 13:05:00,33.65,33.78,33.64,33.78,6300.0,26.4045,26.5065,26.3966,26.5065,6300.0
2014-11-05 13:10:00,33.79,33.83,33.78,33.8,33300.0,26.5143,26.5457,26.5065,26.5222,33300.0
2014-11-05 13:15:00,33.8,33.8,33.71,33.72,10400.0,26.5222,26.5222,26.4516,26.4594,10400.0
2014-11-05 13:20:00,33.72,33.79,33.71,33.79,4000.0,26.4594,26.5143,26.4516,26.5143,4000.0
2014-11-05 13:25:00,33.78,33.82,33.76,33.77,11200.0,26.5065,26.5379,26.4908,26.4986,11200.0
2014-11-05 13:30:00,33.77,33.84,33.73,33.76,24000.0,26.4986,26.5536,26.4673,26.4908,24000.0
2014-11-05 13:35:00,33.76,33.77,33.66,33.66,26900.0,26.4908,26.4986,26.4123,26.4123,26900.0
2014-11-05 13:40:00,33.66,33.66,33.6,33.61,14900.0,26.4123,26.4123,26.3652,26.3731,14900.0
2014-11-05 13:45:00,33.6,33.61,33.58,33.61,12200.0,26.3652,26.3731,26.3496,26.3731,12200.0
2014-11-05 13:50:00,33.61,33.72,33.61,33.71,22500.0,26.3731,26.4594,26.3731,26.4516,22500.0
2014-11-05 13:55:00,33.71,33.76,33.7,33.72,9700.0,26.4516,26.4908,26.4437,26.4594,9700.0
2014-11-05 14:00:00,33.7,33.72,33.67,33.71,15200.0,26.4437,26.4594,26.4202,26.4516,15200.0
2014-11-05 14:05:00,33.71,33.72,33.66,33.66,4700.0,26.4516,26.4594,26.4123,26.4123,4700.0
2014-11-05 14:10:00,33.65,33.75,33.65,33.73,9900.0,26.4045,26.4829,26.4045,26.4673,9900.0
2014-11-05 14:15:00,33.73,33.73,33.67,33.72,10400.0,26.4673,26.4673,26.4202,26.4594,10400.0
2014-11-05 14:20:00,33.71,33.77,33.68,33.76,10100.0,26.4516,26.4986,26.428,26.4908,10100.0
2014-11-05 14:25:00,33.76,33.8,33.74,33.79,9900.0,26.4908,26.5222,26.4751,26.5143,9900.0
2014-11-05 14:30:00,33.79,33.9,33.79,33.86,33500.0,26.5143,26.6006,26.5143,26.5693,33500.0
2014-11-05 14:35:00,33.86,33.86,33.79,33.79,16200.0,26.5693,26.5693,26.5143,26.5143,16200.0
2014-11-05 14:40:00,33.79,33.81,33.78,33.79,9100.0,26.5143,26.53,26.5065,26.5143,9100.0
2014-11-05 14:45:00,33.78,33.8,33.74,33.74,7100.0,26.5065,26.5222,26.4751,26.4751,7100.0
2014-11-05 14:50:00,33.75,33.77,33.73,33.74,6800.0,26.4829,26.4986,26.4673,26.4751,6800.0
2014-11-05 14:55:00,33.74,33.82,33.74,33.81,7900.0,26.4751,26.5379,26.4751,26.53,7900.0
2014-11-05 15:00:00,33.81,33.85,33.81,33.82,21400.0,26.53,26.5614,26.53,26.5379,21400.0
2014-11-05 15:05:00,33.81,33.87,33.81,33.86,18900.0,26.53,26.5771,26.53,26.5693,18900.0
2014-11-05 15:10:00,33.86,33.86,33.77,33.8,17100.0,26.5693,26.5693,26.4986,26.5222,17100.0
2014-11-05 15:15:00,33.79,33.79,33.76,33.78,38400.0,26.5143,26.5143,26.4908,26.5065,38400.0
2014-11-05 15:20:00,33.76,33.77,33.66,33.69,18300.0,26.4908,26.4986,26.4123,26.4359,18300.0
2014-11-05 15:25:00,33.69,33.73,33.69,33.71,10900.0,26.4359,26.4673,26.4359,26.4516,10900.0
2014-11-05 15:30:00,33.7,33.7,33.65,33.67,26300.0,26.4437,26.4437,26.4045,26.4202,26300.0
2014-11-05 15:35:00,33.66,33.73,33.66,33.72,28700.0,26.4123,26.4673,26.4123,26.4594,28700.0
2014-11-05 15:40:00,33.72,33.78,33.7,33.78,38200.0,26.4594,26.5065,26.4437,26.5065,38200.0
2014-11-05 15:45:00,33.78,33.81,33.77,33.78,64100.0,26.5065,26.53,26.4986,26.5065,64100.0
2014-11-05 15:50:00,33.78,33.79,33.75,33.76,42900.0,26.5065,26.5143,26.4829,26.4908,42900.0
2014-11-05 15:55:00,33.76,33.82,33.75,33.8,131800.0,26.4908,26.5379,26.4829,26.5222,131800.0
2014-11-06 09:30:00,33.94,34.3,33.7,34.29,75400.0,26.632,26.9145,26.4437,26.9067,75400.0
2014-11-06 09:35:00,34.29,34.56,34.29,34.34,28800.0,26.9067,27.1185,26.9067,26.9459,28800.0
2014-11-06 09:40:00,34.37,34.45,34.29,34.44,44300.0,26.9694,27.0322,26.9067,27.0244,44300.0
2014-11-06 09:45:00,34.43,34.65,34.35,34.61,99800.0,27.0165,27.1892,26.9538,27.1578,99800.0
2014-11-06 09:50:00,34.61,34.75,34.57,34.71,56900.0,27.1578,27.2676,27.1264,27.2362,56900.0
2014-11-06 09:55:00,34.73,34.81,34.7,34.78,29700.0,27.2519,27.3147,27.2284,27.2912,29700.0
2014-11-06 10:00:00,34.78,34.83,34.72,34.82,44800.0,27.2912,27.3304,27.2441,27.3226,44800.0
2014-11-06 10:05:00,34.82,34.82,34.61,34.72,39700.0,27.3226,27.3226,27.1578,27.2441,39700.0
2014-11-06 10:10:00,34.72,34.95,34.7,34.95,51100.0,27.2441,27.4246,27.2284,27.4246,51100.0
2014-11-06 10:15:00,34.94,35.02,34.91,34.99,40000.0,27.4167,27.4795,27.3932,27.4559,40000.0
2014-11-06 10:20:00,34.99,35.11,34.99,35.11,40600.0,27.4559,27.5501,27.4559,27.5501,40600.0
2014-11-06 10:25:00,35.11,35.18,35.08,35.12,47000.0,27.5501,27.605,27.5266,27.558,47000.0
2014-11-06 10:30:00,35.11,35.12,35.04,35.05,34700.0,27.5501,27.558,27.4952,27.503,34700.0
2014-11-06 10:35:00,35.06,35.06,34.97,35.0,38700.0,27.5109,27.5109,27.4403,27.4638,38700.0
2014-11-06 10:40:00,34.99,35.07,34.97,35.04,36600.0,27.4559,27.5187,27.4403,27.4952,36600.0
2014-11-06 10:45:00,35.03,35.09,35.03,35.07,19400.0,27.4873,27.5344,27.4873,27.5187,19400.0
2014-11-06 10:50:00,35.07,35.14,35.06,35.14,33000.0,27.5187,27.5737,27.5109,27.5737,33000.0
2014-11-06 10:55:00,35.13,35.18,35.1,35.17,16400.0,27.5658,27.605,27.5423,27.5972,16400.0
2014-11-06 11:00:00,35.16,35.17,35.06,35.08,21100.0,27.5893,27.5972,27.5109,27.5266,21100.0
2014-11-06 11:05:00,35.08,35.1,35.07,35.1,8700.0,27.5266,27.5423,27.5187,27.5423,8700.0
2014-11-06 11:10:00,35.08,35.25,35.08,35.23,38500.0,27.5266,27.66,27.5266,27.6443,38500.0
2014-11-06 11:15:00,35.22,35.31,35.18,35.27,14500.0,27.6364,27.707,27.605,27.6757,14500.0
2014-11-06 11:20:00,35.27,35.5,35.18,35.25,41500.0,27.6757,27.8561,27.605,27.66,41500.0
2014-11-06 11:25:00,35.24,35.25,35.03,35.03,10100.0,27.6521,27.66,27.4873,27.4873,10100.0
2014-11-06 11:30:00,35.04,35.15,35.04,35.12,12000.0,27.4952,27.5815,27.4952,27.558,12000.0
2014-11-06 11:35:00,35.12,35.13,35.08,35.1,14500.0,27.558,27.5658,27.5266,27.5423,14500.0
2014-11-06 11:40:00,35.1,35.18,35.1,35.15,13600.0,27.5423,27.605,27.5423,27.5815,13600.0
2014-11-06 11:45:00,35.16,35.26,35.16,35.18,25500.0,27.5893,27.6678,27.5893,27.605,25500.0
2014-11-06 11:50:00,35.17,35.17,35.09,35.12,8000.0,27.5972,27.5972,27.5344,27.558,8000.0
2014-11-06 11:55:00,35.12,35.16,35.1,35.11,34200.0,27.558,27.5893,27.5423,27.5501,34200.0
2014-11-06 12:00:00,35.11,35.11,34.99,35.02,27100.0,27.5501,27.5501,27.4559,27.4795,27100.0
2014-11-06 12:05:00,35.02,35.02,34.89,34.92,18700.0,27.4795,27.4795,27.3775,27.401,18700.0
2014-11-06 12:10:00,34.91,34.92,34.82,34.84,22700.0,27.3932,27.401,27.3226,27.3382,22700.0
2014-11-06 12:15:00,34.83,34.86,34.82,34.84,18300.0,27.3304,27.3539,27.3226,27.3382,18300.0
2014-11-06 12:20:00,34.84,34.94,34.79,34.94,24500.0,27.3382,27.4167,27.299,27.4167,24500.0
2014-11-06 12:25:00,34.95,35.0,34.94,34.99,12500.0,27.4246,27.4638,27.4167,27.4559,12500.0
2014-11-06 12:30:00,34.99,35.0,34.96,34.98,20800.0,27.4559,27.4638,27.4324,27.4481,20800.0
2014-11-06 12:35:00,34.98,34.99,34.95,34.98,11500.0,27.4481,27.4559,27.4246,27.4481,11500.0
2014-11-06 12:40:00,34.99,35.03,34.96,34.99,80300.0,27.4559,27.4873,27.4324,27.4559,80300.0
2014-11-06 12:45:00,34.99,35.1,34.97,35.1,35100.0,27.4559,27.5423,27.4403,27.5423,35100.0
2014-11-06 12:50:00,35.11,35.13,35.06,35.12,13900.0,27.5501,27.5658,27.5109,27.558,13900.0
2014-11-06 12:55:00,35.11,35.16,35.11,35.12,20200.0,27.5501,27.5893,27.5501,27.558,20200.0
2014-11-06 13:00:00,35.11,35.11,35.06,35.08,17900.0,27.5501,27.5501,27.5109,27.5266,17900.0
2014-11-06 13:05:00,35.06,35.11,35.03,35.03,12800.0,27.5109,27.5501,27.4873,27.4873,12800.0
2014-11-06 13:10:00,35.04,35.13,35.04,35.12,7600.0,27.4952,27.5658,27.4952,27.558,7600.0
2014-11-06 13:15:00,35.13,35.2,35.1,35.2,19600.0,27.5658,27.6207,27.5423,27.6207,19600.0
2014-11-06 13:20:00,35.2,35.31,35.2,35.23,12000.0,27.6207,27.707,27.6207,27.6443,12000.0
2014-11-06 13:25:00,35.24,35.35,35.24,35.35,12700.0,27.6521,27.7384,27.6521,27.7384,12700.0
2014-11-06 13:30:00,35.35,35.38,35.32,35.37,14900.0,27.7384,27.762,27.7149,27.7541,14900.0
2014-11-06 13:35:00,35.37,35.46,35.37,35.46,18600.0,27.7541,27.8247,27.7541,27.8247,18600.0
2014-11-06 13:40:00,35.46,35.48,35.35,35.35,12100.0,27.8247,27.8404,27.7384,27.7384,12100.0
2014-11-06 13:45:00,35.35,35.36,35.31,35.32,8800.0,27.7384,27.7463,27.707,27.7149,8800.0
2014-11-06 13:50:00,35.32,35.36,35.32,35.36,20200.0,27.7149,27.7463,27.7149,27.7463,20200.0
2014-11-06 13:55:00,35.35,35.38,35.33,35.37,24700.0,27.7384,27.762,27.7227,27.7541,24700.0
2014-11-06 14:00:00,35.37,35.39,35.37,35.38,13400.0,27.7541,27.7698,27.7541,27.762,13400.0
2014-11-06 14:05:00,35.38,35.39,35.28,35.3,20900.0,27.762,27.7698,27.6835,27.6992,20900.0
2014-11-06 14:10:00,35.3,35.39,35.3,35.36,29300.0,27.6992,27.7698,27.6992,27.7463,29300.0
2014-11-06 14:15:00,35.35,35.35,35.28,35.34,11000.0,27.7384,27.7384,27.6835,27.7306,11000.0
2014-11-06 14:20:00,35.33,35.36,35.33,35.36,10700.0,27.7227,27.7463,27.7227,27.7463,10700.0
2014-11-06 14:25:00,35.36,35.36,35.24,35.28,26100.0,27.7463,27.7463,27.6521,27.6835,26100.0
2014-11-06 14:30:00,35.28,35.29,35.22,35.24,12300.0,27.6835,27.6914,27.6364,27.6521,12300.0
2014-11-06 14:35:00,35.24,35.28,35.23,35.26,12600.0,27.6521,27.6835,27.6443,27.6678,12600.0
2014-11-06 14:40:00,35.27,35.27,35.15,35.22,25400.0,27.6757,27.6757,27.5815,27.6364,25400.0
2014-11-06 14:45:00,35.22,35.29,35.2,35.27,30700.0,27.6364,27.6914,27.6207,27.6757,30700.0
2014-11-06 14:50:00,35.28,35.32,35.26,35.31,15200.0,27.6835,27.7149,27.6678,27.707,15200.0
2014-11-06 14:55:00,35.31,35.35,35.16,35.16,38000.0,27.707,27.7384,27.5893,27.5893,38000.0
2014-11-06 15:00:00,35.16,35.22,35.15,35.19,23300.0,27.5893,27.6364,27.5815,27.6129,23300.0
2014-11-06 15:05:00,35.18,35.18,35.15,35.15,18700.0,27.605,27.605,27.5815,27.5815,18700.0
2014-11-06 15:10:00,35.15,35.22,35.15,35.21,23900.0,27.5815,27.6364,27.5815,27.6286,23900.0
2014-11-06 15:15:00,35.21,35.21,35.17,35.19,12400.0,27.6286,27.6286,27.5972,27.6129,12400.0
2014-11-06 15:20:00,35.19,35.19,35.09,35.15,32200.0,27.6129,27.6129,27.5344,27.5815,32200.0
2014-11-06 15:25:00,35.15,35.25,35.15,35.25,23900.0,27.5815,27.66,27.5815,27.66,23900.0
2014-11-06 15:30:00,35.25,35.34,35.25,35.34,59800.0,27.66,27.7306,27.66,27.7306,59800.0
2014-11-06 15:35:00,35.33,35.49,35.32,35.41,90200.0,27.7227,27.8483,27.7149,27.7855,90200.0
2014-11-06 15:40:00,35.41,35.42,35.36,35.37,39900.0,27.7855,27.7934,27.7463,27.7541,39900.0
2014-11-06 15:45:00,35.37,35.39,35.33,35.38,81800.0,27.7541,27.7698,27.7227,27.762,81800.0
2014-11-06 15:50:00,35.39,35.41,35.3,35.31,82100.0,27.7698,27.7855,27.6992,27.707,82100.0
2014-11-06 15:55:00,35.31,35.42,35.3,35.39,147100.0,27.707,27.7934,27.6992,27.7698,147100.0
2014-11-07 09:30:00,31.09,31.16,30.51,30.58,561100.0,24.3957,24.4506,23.9406,23.9955,561100.0
2014-11-07 09:35:00,30.53,31.1,30.31,30.55,794900.0,23.9563,24.4035,23.7836,23.972,794900.0
2014-11-07 09:40:00,30.55,31.45,30.39,31.38,560300.0,23.972,24.6782,23.8464,24.6233,560300.0
2014-11-07 09:45:00,31.42,31.46,31.0,31.08,325700.0,24.6546,24.686,24.3251,24.3879,325700.0
2014-11-07 09:50:00,31.1,31.19,30.85,30.96,150900.0,24.4035,24.4742,24.2074,24.2937,150900.0
2014-11-07 09:55:00,30.96,31.42,30.95,31.39,256100.0,24.2937,24.6546,24.2858,24.6311,256100.0
2014-11-07 10:00:00,31.4,31.55,31.18,31.36,402400.0,24.6389,24.7567,24.4663,24.6076,402400.0
2014-11-07 10:05:00,31.35,31.37,30.86,31.0,331700.0,24.5997,24.6154,24.2152,24.3251,331700.0
2014-11-07 10:10:00,31.0,31.0,30.56,30.82,352200.0,24.3251,24.3251,23.9798,24.1838,352200.0
2014-11-07 10:15:00,30.81,31.15,30.75,30.97,187100.0,24.176,24.4428,24.1289,24.3015,187100.0
2014-11-07 10:20:00,30.98,30.98,30.64,30.85,298300.0,24.3094,24.3094,24.0426,24.2074,298300.0
2014-11-07 10:25:00,30.85,31.06,30.85,30.88,183900.0,24.2074,24.3722,24.2074,24.2309,183900.0
2014-11-07 10:30:00,30.88,30.89,30.68,30.8,161600.0,24.2309,24.2388,24.074,24.1681,161600.0
2014-11-07 10:35:00,30.8,30.87,30.69,30.84,110300.0,24.1681,24.2231,24.0818,24.1995,110300.0
2014-11-07 10:40:00,30.85,30.86,30.72,30.79,86700.0,24.2074,24.2152,24.1054,24.1603,86700.0
2014-11-07 10:45:00,30.79,30.88,30.72,30.76,93300.0,24.1603,24.2309,24.1054,24.1368,93300.0
2014-11-07 10:50:00,30.77,30.8,30.64,30.65,104800.0,24.1446,24.1681,24.0426,24.0504,104800.0
2014-11-07 10:55:00,30.64,30.72,30.57,30.65,194100.0,24.0426,24.1054,23.9877,24.0504,194100.0
2014-11-07 11:00:00,30.65,30.67,30.58,30.61,96200.0,24.0504,24.0661,23.9955,24.0191,96200.0
2014-11-07 11:05:00,30.61,30.61,30.47,30.5,118500.0,24.0191,24.0191,23.9092,23.9327,118500.0
2014-11-07 11:10:00,30.5,30.53,30.43,30.47,83100.0,23.9327,23.9563,23.8778,23.9092,83100.0
2014-11-07 11:15:00,30.5,30.81,30.47,30.79,130900.0,23.9327,24.176,23.9092,24.1603,130900.0
2014-11-07 11:20:00,30.79,30.97,30.74,30.82,131200.0,24.1603,24.3015,24.1211,24.1838,131200.0
2014-11-07 11:25:00,30.81,30.87,30.71,30.81,61800.0,24.176,24.2231,24.0975,24.176,61800.0
2014-11-07 11:30:00,30.81,30.83,30.61,30.68,68500.0,24.176,24.1917,24.0191,24.074,68500.0
2014-11-07 11:35:00,30.69,30.75,30.69,30.71,42600.0,24.0818,24.1289,24.0818,24.0975,42600.0
2014-11-07 11:40:00,30.71,30.74,30.57,30.57,68600.0,24.0975,24.1211,23.9877,23.9877,68600.0
2014-11-07 11:45:00,30.57,30.58,30.53,30.57,80500.0,23.9877,23.9955,23.9563,23.9877,80500.0
2014-11-07 11:50:00,30.57,30.57,30.43,30.43,147600.0,23.9877,23.9877,23.8778,23.8778,147600.0
2014-11-07 11:55:00,30.42,30.5,30.35,30.39,166000.0,23.87,23.9327,23.815,23.8464,166000.0
2014-11-07 12:00:00,30.39,30.41,30.31,30.34,98000.0,23.8464,23.8621,23.7836,23.8072,98000.0
2014-11-07 12:05:00,30.34,30.44,30.33,30.43,55500.0,23.8072,23.8857,23.7993,23.8778,55500.0
2014-11-07 12:10:00,30.42,30.48,30.42,30.46,39300.0,23.87,23.917,23.87,23.9013,39300.0
2014-11-07 12:15:00,30.46,30.5,30.34,30.34,69600.0,23.9013,23.9327,23.8072,23.8072,69600.0
2014-11-07 12:20:00,30.35,30.44,30.35,30.39,42500.0,23.815,23.8857,23.815,23.8464,42500.0
2014-11-07 12:25:00,30.39,30.5,30.38,30.44,64900.0,23.8464,23.9327,23.8386,23.8857,64900.0
2014-11-07 12:30:00,30.45,30.48,30.44,30.48,18100.0,23.8935,23.917,23.8857,23.917,18100.0
2014-11-07 12:35:00,30.48,30.5,30.4,30.44,58900.0,23.917,23.9327,23.8543,23.8857,58900.0
2014-11-07 12:40:00,30.44,30.46,30.4,30.4,25100.0,23.8857,23.9013,23.8543,23.8543,25100.0
2014-11-07 12:45:00,30.41,30.44,30.3,30.3,51200.0,23.8621,23.8857,23.7758,23.7758,51200.0
2014-11-07 12:50:00,30.3,30.31,30.24,30.24,106600.0,23.7758,23.7836,23.7287,23.7287,106600.0
2014-11-07 12:55:00,30.24,30.31,30.18,30.18,122200.0,23.7287,23.7836,23.6816,23.6816,122200.0
2014-11-07 13:00:00,30.19,30.19,30.04,30.05,153700.0,23.6895,23.6895,23.5718,23.5796,153700.0
2014-11-07 13:05:00,30.05,30.15,30.01,30.13,62700.0,23.5796,23.6581,23.5482,23.6424,62700.0
2014-11-07 13:10:00,30.13,30.15,30.05,30.06,51500.0,23.6424,23.6581,23.5796,23.5875,51500.0
2014-11-07 13:15:00,30.07,30.1,30.05,30.09,72500.0,23.5953,23.6189,23.5796,23.611,72500.0
2014-11-07 13:20:00,30.09,30.15,30.01,30.02,115500.0,23.611,23.6581,23.5482,23.5561,115500.0
2014-11-07 13:25:00,30.01,30.19,29.98,30.17,227200.0,23.5482,23.6895,23.5247,23.6738,227200.0
2014-11-07 13:30:00,30.16,30.16,30.07,30.12,64500.0,23.6659,23.6659,23.5953,23.6346,64500.0
2014-11-07 13:35:00,30.1,30.14,30.03,30.04,101100.0,23.6189,23.6503,23.5639,23.5718,101100.0
2014-11-07 13:40:00,30.03,30.16,30.02,30.03,106200.0,23.5639,23.6659,23.5561,23.5639,106200.0
2014-11-07 13:45:00,30.03,30.14,30.01,30.08,96400.0,23.5639,23.6503,23.5482,23.6032,96400.0
2014-11-07 13:50:00,30.08,30.08,30.05,30.05,25800.0,23.6032,23.6032,23.5796,23.5796,25800.0
2014-11-07 13:55:00,30.05,30.06,30.01,30.02,96300.0,23.5796,23.5875,23.5482,23.5561,96300.0
2014-11-07 14:00:00,30.01,30.04,29.95,30.01,322200.0,23.5482,23.5718,23.5012,23.5482,322200.0
2014-11-07 14:05:00,30.02,30.08,29.95,30.06,218800.0,23.5561,23.6032,23.5012,23.5875,218800.0
2014-11-07 14:10:00,30.05,30.07,30.05,30.05,24600.0,23.5796,23.5953,23.5796,23.5796,24600.0
2014-11-07 14:15:00,30.06,30.33,30.05,30.25,153700.0,23.5875,23.7993,23.5796,23.7366,153700.0
2014-11-07 14:20:00,30.26,30.26,30.02,30.02,122000.0,23.7444,23.7444,23.5561,23.5561,122000.0
2014-11-07 14:25:00,30.02,30.03,29.91,29.93,215100.0,23.5561,23.5639,23.4698,23.4855,215100.0
2014-11-07 14:30:00,29.93,29.93,29.85,29.88,127000.0,23.4855,23.4855,23.4227,23.4462,127000.0
2014-11-07 14:35:00,29.88,29.9,29.81,29.89,148800.0,23.4462,23.4619,23.3913,23.4541,148800.0
2014-11-07 14:40:00,29.89,29.9,29.8,29.84,175900.0,23.4541,23.4619,23.3835,23.4148,175900.0
2014-11-07 14:45:00,29.82,29.98,29.82,29.92,92000.0,23.3992,23.5247,23.3992,23.4776,92000.0
2014-11-07 14:50:00,29.92,30.01,29.88,29.97,91100.0,23.4776,23.5482,23.4462,23.5169,91100.0
2014-11-07 14:55:00,29.97,29.99,29.86,29.86,65000.0,23.5169,23.5326,23.4305,23.4305,65000.0
2014-11-07 15:00:00,29.87,29.9,29.85,29.87,163300.0,23.4384,23.4619,23.4227,23.4384,163300.0
2014-11-07 15:05:00,29.87,29.89,29.85,29.87,61800.0,23.4384,23.4541,23.4227,23.4384,61800.0
2014-11-07 15:10:00,29.86,29.92,29.82,29.88,305200.0,23.4305,23.4776,23.3992,23.4462,305200.0
2014-11-07 15:15:00,29.88,29.88,29.64,29.7,230900.0,23.4462,23.4462,23.2579,23.305,230900.0
2014-11-07 15:20:00,29.7,29.73,29.54,29.64,212400.0,23.305,23.3285,23.1794,23.2579,212400.0
2014-11-07 15:25:00,29.64,29.75,29.63,29.64,124800.0,23.2579,23.3442,23.2501,23.2579,124800.0
2014-11-07 15:30:00,29.65,29.65,29.43,29.45,238900.0,23.2658,23.2658,23.0931,23.1088,238900.0
2014-11-07 15:35:00,29.45,29.52,29.25,29.43,248900.0,23.1088,23.1638,22.9519,23.0931,248900.0
2014-11-07 15:40:00,29.43,29.67,29.38,29.65,338900.0,23.0931,23.2815,23.0539,23.2658,338900.0
2014-11-07 15:45:00,29.65,29.74,29.53,29.62,266000.0,23.2658,23.3364,23.1716,23.2422,266000.0
2014-11-07 15:50:00,29.62,29.62,29.31,29.32,404900.0,23.2422,23.2422,22.999,23.0068,404900.0
2014-11-07 15:55:00,29.33,29.53,29.29,29.5,547200.0,23.0147,23.1716,22.9833,23.1481,547200.0
2014-11-10 09:30:00,28.96,29.28,28.81,28.87,256400.0,22.7243,22.9754,22.6066,22.6537,256400.0
2014-11-10 09:35:00,28.87,28.94,28.66,28.68,165200.0,22.6537,22.7086,22.4889,22.5046,165200.0
2014-11-10 09:40:00,28.68,28.7,28.46,28.55,193900.0,22.5046,22.5203,22.332,22.4026,193900.0
2014-11-10 09:45:00,28.56,28.7,28.48,28.66,95000.0,22.4105,22.5203,22.3477,22.4889,95000.0
2014-11-10 09:50:00,28.66,29.03,28.64,28.97,171200.0,22.4889,22.7793,22.4732,22.7322,171200.0
2014-11-10 09:55:00,28.93,29.03,28.84,28.98,66900.0,22.7008,22.7793,22.6302,22.74,66900.0
2014-11-10 10:00:00,28.97,28.98,28.71,28.8,83700.0,22.7322,22.74,22.5282,22.5988,83700.0
2014-11-10 10:05:00,28.8,28.89,28.72,28.87,64200.0,22.5988,22.6694,22.536,22.6537,64200.0
2014-11-10 10:10:00,28.87,28.87,28.79,28.81,54500.0,22.6537,22.6537,22.5909,22.6066,54500.0
2014-11-10 10:15:00,28.82,28.84,28.65,28.71,90600.0,22.6145,22.6302,22.4811,22.5282,90600.0
2014-11-10 10:20:00,28.71,28.71,28.55,28.59,61700.0,22.5282,22.5282,22.4026,22.434,61700.0
2014-11-10 10:25:00,28.59,28.66,28.48,28.64,110000.0,22.434,22.4889,22.3477,22.4732,110000.0
2014-11-10 10:30:00,28.65,28.79,28.54,28.69,60300.0,22.4811,22.5909,22.3948,22.5125,60300.0
2014-11-10 10:35:00,28.68,28.69,28.52,28.59,74500.0,22.5046,22.5125,22.3791,22.434,74500.0
2014-11-10 10:40:00,28.6,28.73,28.6,28.7,48700.0,22.4418,22.5439,22.4418,22.5203,48700.0
2014-11-10 10:45:00,28.7,28.71,28.6,28.63,37000.0,22.5203,22.5282,22.4418,22.4654,37000.0
2014-11-10 10:50:00,28.61,28.79,28.61,28.66,43600.0,22.4497,22.5909,22.4497,22.4889,43600.0
2014-11-10 10:55:00,28.66,28.73,28.61,28.61,27600.0,22.4889,22.5439,22.4497,22.4497,27600.0
2014-11-10 11:00:00,28.62,28.63,28.49,28.49,74100.0,22.4575,22.4654,22.3555,22.3555,74100.0
2014-11-10 11:05:00,28.5,28.6,28.48,28.55,60200.0,22.3634,22.4418,22.3477,22.4026,60200.0
2014-11-10 11:10:00,28.55,28.62,28.54,28.62,27800.0,22.4026,22.4575,22.3948,22.4575,27800.0
2014-11-10 11:15:00,28.62,28.69,28.54,28.54,51800.0,22.4575,22.5125,22.3948,22.3948,51800.0
2014-11-10 11:20:00,28.55,28.57,28.48,28.52,45400.0,22.4026,22.4183,22.3477,22.3791,45400.0
2014-11-10 11:25:00,28.52,28.57,28.5,28.57,40400.0,22.3791,22.4183,22.3634,22.4183,40400.0
2014-11-10 11:30:00,28.56,28.63,28.56,28.57,30400.0,22.4105,22.4654,22.4105,22.4183,30400.0
2014-11-10 11:35:00,28.57,28.61,28.56,28.58,32200.0,22.4183,22.4497,22.4105,22.4262,32200.0
2014-11-10 11:40:00,28.58,28.58,28.57,28.57,7700.0,22.4262,22.4262,22.4183,22.4183,7700.0
2014-11-10 11:45:00,28.57,28.68,28.52,28.57,103200.0,22.4183,22.5046,22.3791,22.4183,103200.0
2014-11-10 11:50:00,28.57,28.63,28.57,28.58,47900.0,22.4183,22.4654,22.4183,22.4262,47900.0
2014-11-10 11:55:00,28.57,28.57,28.5,28.51,28800.0,22.4183,22.4183,22.3634,22.3712,28800.0
2014-11-10 12:00:00,28.51,28.53,28.42,28.51,80900.0,22.3712,22.3869,22.3006,22.3712,80900.0
2014-11-10 12:05:00,28.51,28.55,28.45,28.49,45700.0,22.3712,22.4026,22.3241,22.3555,45700.0
2014-11-10 12:10:00,28.48,28.48,28.42,28.44,43300.0,22.3477,22.3477,22.3006,22.3163,43300.0
2014-11-10 12:15:00,28.45,28.53,28.45,28.46,22300.0,22.3241,22.3869,22.3241,22.332,22300.0
2014-11-10 12:20:00,28.46,28.53,28.45,28.48,36300.0,22.332,22.3869,22.3241,22.3477,36300.0
2014-11-10 12:25:00,28.48,28.51,28.45,28.5,23600.0,22.3477,22.3712,22.3241,22.3634,23600.0
2014-11-10 12:30:00,28.5,28.52,28.47,28.51,58800.0,22.3634,22.3791,22.3398,22.3712,58800.0
2014-11-10 12:35:00,28.51,28.59,28.5,28.5,28000.0,22.3712,22.434,22.3634,22.3634,28000.0
2014-11-10 12:40:00,28.5,28.55,28.5,28.5,28000.0,22.3634,22.4026,22.3634,22.3634,28000.0
2014-11-10 12:45:00,28.5,28.54,28.5,28.54,24700.0,22.3634,22.3948,22.3634,22.3948,24700.0
2014-11-10 12:50:00,28.54,28.54,28.52,28.52,12300.0,22.3948,22.3948,22.3791,22.3791,12300.0
2014-11-10 12:55:00,28.51,28.52,28.49,28.52,14500.0,22.3712,22.3791,22.3555,22.3791,14500.0
2014-11-10 13:00:00,28.52,28.53,28.51,28.53,19000.0,22.3791,22.3869,22.3712,22.3869,19000.0
2014-11-10 13:05:00,28.53,28.55,28.52,28.54,26700.0,22.3869,22.4026,22.3791,22.3948,26700.0
2014-11-10 13:10:00,28.53,28.54,28.5,28.52,30200.0,22.3869,22.3948,22.3634,22.3791,30200.0
2014-11-10 13:15:00,28.51,28.53,28.48,28.51,76500.0,22.3712,22.3869,22.3477,22.3712,76500.0
2014-11-10 13:20:00,28.51,28.53,28.49,28.52,32000.0,22.3712,22.3869,22.3555,22.3791,32000.0
2014-11-10 13:25:00,28.51,28.51,28.5,28.51,13900.0,22.3712,22.3712,22.3634,22.3712,13900.0
2014-11-10 13:30:00,28.51,28.52,28.5,28.51,25600.0,22.3712,22.3791,22.3634,22.3712,25600.0
2014-11-10 13:35:00,28.51,28.52,28.5,28.5,17500.0,22.3712,22.3791,22.3634,22.3634,17500.0
2014-11-10 13:40:00,28.51,28.57,28.5,28.53,66400.0,22.3712,22.4183,22.3634,22.3869,66400.0
2014-11-10 13:45:00,28.54,28.54,28.5,28.51,8600.0,22.3948,22.3948,22.3634,22.3712,8600.0
2014-11-10 13:50:00,28.51,28.51,28.5,28.51,7700.0,22.3712,22.3712,22.3634,22.3712,7700.0
2014-11-10 13:55:00,28.5,28.51,28.5,28.51,25200.0,22.3634,22.3712,22.3634,22.3712,25200.0
2014-11-10 14:00:00,28.51,28.74,28.5,28.7,182500.0,22.3712,22.5517,22.3634,22.5203,182500.0
2014-11-10 14:05:00,28.7,28.7,28.51,28.57,77600.0,22.5203,22.5203,22.3712,22.4183,77600.0
2014-11-10 14:10:00,28.58,28.64,28.56,28.57,21300.0,22.4262,22.4732,22.4105,22.4183,21300.0
2014-11-10 14:15:00,28.58,28.58,28.5,28.52,47900.0,22.4262,22.4262,22.3634,22.3791,47900.0
2014-11-10 14:20:00,28.51,28.56,28.51,28.54,27200.0,22.3712,22.4105,22.3712,22.3948,27200.0
2014-11-10 14:25:00,28.55,28.55,28.51,28.51,10000.0,22.4026,22.4026,22.3712,22.3712,10000.0
2014-11-10 14:30:00,28.52,28.52,28.43,28.44,42700.0,22.3791,22.3791,22.3084,22.3163,42700.0
2014-11-10 14:35:00,28.43,28.54,28.38,28.52,115000.0,22.3084,22.3948,22.2692,22.3791,115000.0
2014-11-10 14:40:00,28.52,28.53,28.43,28.44,36900.0,22.3791,22.3869,22.3084,22.3163,36900.0
2014-11-10 14:45:00,28.44,28.5,28.44,28.45,32400.0,22.3163,22.3634,22.3163,22.3241,32400.0
2014-11-10 14:50:00,28.46,28.49,28.42,28.44,57100.0,22.332,22.3555,22.3006,22.3163,57100.0
2014-11-10 14:55:00,28.44,28.45,28.34,28.39,127400.0,22.3163,22.3241,22.2378,22.2771,127400.0
2014-11-10 15:00:00,28.39,28.46,28.35,28.44,47700.0,22.2771,22.332,22.2457,22.3163,47700.0
2014-11-10 15:05:00,28.44,28.48,28.39,28.48,29600.0,22.3163,22.3477,22.2771,22.3477,29600.0
2014-11-10 15:10:00,28.49,28.53,28.45,28.46,42200.0,22.3555,22.3869,22.3241,22.332,42200.0
2014-11-10 15:15:00,28.46,28.52,28.42,28.46,52400.0,22.332,22.3791,22.3006,22.332,52400.0
2014-11-10 15:20:00,28.46,28.57,28.46,28.54,60400.0,22.332,22.4183,22.332,22.3948,60400.0
2014-11-10 15:25:00,28.53,28.57,28.5,28.52,40700.0,22.3869,22.4183,22.3634,22.3791,40700.0
2014-11-10 15:30:00,28.51,28.52,28.45,28.48,90800.0,22.3712,22.3791,22.3241,22.3477,90800.0
2014-11-10 15:35:00,28.48,28.63,28.47,28.56,87500.0,22.3477,22.4654,22.3398,22.4105,87500.0
2014-11-10 15:40:00,28.55,28.55,28.5,28.55,114200.0,22.4026,22.4026,22.3634,22.4026,114200.0
2014-11-10 15:45:00,28.55,28.61,28.55,28.55,202100.0,22.4026,22.4497,22.4026,22.4026,202100.0
2014-11-10 15:50:00,28.55,28.75,28.55,28.69,152800.0,22.4026,22.5595,22.4026,22.5125,152800.0
2014-11-10 15:55:00,28.69,28.79,28.66,28.68,209800.0,22.5125,22.5909,22.4889,22.5046,209800.0
2014-11-11 09:30:00,28.68,28.81,28.61,28.79,27100.0,22.5046,22.6066,22.4497,22.5909,27100.0
2014-11-11 09:35:00,28.79,28.81,28.65,28.75,28000.0,22.5909,22.6066,22.4811,22.5595,28000.0
2014-11-11 09:40:00,28.72,28.79,28.66,28.74,11700.0,22.536,22.5909,22.4889,22.5517,11700.0
2014-11-11 09:45:00,28.72,28.8,28.63,28.66,28600.0,22.536,22.5988,22.4654,22.4889,28600.0
2014-11-11 09:50:00,28.66,28.79,28.66,28.76,15400.0,22.4889,22.5909,22.4889,22.5674,15400.0
2014-11-11 09:55:00,28.78,28.87,28.77,28.82,64800.0,22.5831,22.6537,22.5752,22.6145,64800.0
2014-11-11 10:00:00,28.85,28.96,28.83,28.84,36900.0,22.638,22.7243,22.6223,22.6302,36900.0
2014-11-11 10:05:00,28.85,28.94,28.85,28.88,15000.0,22.638,22.7086,22.638,22.6616,15000.0
2014-11-11 10:10:00,28.89,28.89,28.82,28.84,20800.0,22.6694,22.6694,22.6145,22.6302,20800.0
2014-11-11 10:15:00,28.84,28.84,28.68,28.68,20400.0,22.6302,22.6302,22.5046,22.5046,20400.0
2014-11-11 10:20:00,28.69,28.71,28.55,28.59,25800.0,22.5125,22.5282,22.4026,22.434,25800.0
2014-11-11 10:25:00,28.6,28.65,28.57,28.65,28800.0,22.4418,22.4811,22.4183,22.4811,28800.0
2014-11-11 10:30:00,28.65,28.69,28.63,28.68,35500.0,22.4811,22.5125,22.4654,22.5046,35500.0
2014-11-11 10:35:00,28.69,28.71,28.62,28.62,26000.0,22.5125,22.5282,22.4575,22.4575,26000.0
2014-11-11 10:40:00,28.61,28.68,28.61,28.68,22700.0,22.4497,22.5046,22.4497,22.5046,22700.0
2014-11-11 10:45:00,28.68,28.71,28.65,28.66,23300.0,22.5046,22.5282,22.4811,22.4889,23300.0
2014-11-11 10:50:00,28.65,28.66,28.63,28.66,17700.0,22.4811,22.4889,22.4654,22.4889,17700.0
2014-11-11 10:55:00,28.67,28.74,28.67,28.71,27100.0,22.4968,22.5517,22.4968,22.5282,27100.0
2014-11-11 11:00:00,28.71,28.75,28.69,28.7,33600.0,22.5282,22.5595,22.5125,22.5203,33600.0
2014-11-11 11:05:00,28.7,28.73,28.69,28.71,74500.0,22.5203,22.5439,22.5125,22.5282,74500.0
2014-11-11 11:10:00,28.71,28.71,28.69,28.7,29600.0,22.5282,22.5282,22.5125,22.5203,29600.0
2014-11-11 11:15:00,28.71,28.71,28.64,28.65,58000.0,22.5282,22.5282,22.4732,22.4811,58000.0
2014-11-11 11:20:00,28.65,28.79,28.62,28.78,117500.0,22.4811,22.5909,22.4575,22.5831,117500.0
2014-11-11 11:25:00,28.77,28.84,28.68,28.7,149100.0,22.5752,22.6302,22.5046,22.5203,149100.0
2014-11-11 11:30:00,28.7,28.71,28.68,28.69,12900.0,22.5203,22.5282,22.5046,22.5125,12900.0
2014-11-11 11:35:00,28.7,28.71,28.64,28.67,17900.0,22.5203,22.5282,22.4732,22.4968,17900.0
2014-11-11 11:40:00,28.67,28.68,28.6,28.61,43200.0,22.4968,22.5046,22.4418,22.4497,43200.0
2014-11-11 11:45:00,28.61,28.61,28.46,28.55,28500.0,22.4497,22.4497,22.332,22.4026,28500.0
2014-11-11 11:50:00,28.55,28.61,28.55,28.59,27800.0,22.4026,22.4497,22.4026,22.434,27800.0
2014-11-11 11:55:00,28.6,28.72,28.58,28.72,81400.0,22.4418,22.536,22.4262,22.536,81400.0
2014-11-11 12:00:00,28.73,28.75,28.65,28.75,35400.0,22.5439,22.5595,22.4811,22.5595,35400.0
2014-11-11 12:05:00,28.75,28.81,28.75,28.78,29600.0,22.5595,22.6066,22.5595,22.5831,29600.0
2014-11-11 12:10:00,28.78,28.78,28.76,28.78,33600.0,22.5831,22.5831,22.5674,22.5831,33600.0
2014-11-11 12:15:00,28.78,28.87,28.78,28.87,20100.0,22.5831,22.6537,22.5831,22.6537,20100.0
2014-11-11 12:20:00,28.88,28.97,28.87,28.88,34800.0,22.6616,22.7322,22.6537,22.6616,34800.0
2014-11-11 12:25:00,28.88,28.89,28.85,28.85,26500.0,22.6616,22.6694,22.638,22.638,26500.0
2014-11-11 12:30:00,28.88,28.92,28.87,28.91,19400.0,22.6616,22.6929,22.6537,22.6851,19400.0
2014-11-11 12:35:00,28.92,28.99,28.92,28.95,23400.0,22.6929,22.7479,22.6929,22.7165,23400.0
2014-11-11 12:40:00,28.95,28.99,28.92,28.96,36500.0,22.7165,22.7479,22.6929,22.7243,36500.0
2014-11-11 12:45:00,28.96,28.99,28.93,28.94,13500.0,22.7243,22.7479,22.7008,22.7086,13500.0
2014-11-11 12:50:00,28.94,28.98,28.93,28.98,14900.0,22.7086,22.74,22.7008,22.74,14900.0
2014-11-11 12:55:00,28.97,28.97,28.9,28.9,16200.0,22.7322,22.7322,22.6772,22.6772,16200.0
2014-11-11 13:00:00,28.9,28.94,28.89,28.93,10800.0,22.6772,22.7086,22.6694,22.7008,10800.0
2014-11-11 13:05:00,28.93,28.97,28.92,28.92,11600.0,22.7008,22.7322,22.6929,22.6929,11600.0
2014-11-11 13:10:00,28.92,28.92,28.87,28.89,21900.0,22.6929,22.6929,22.6537,22.6694,21900.0
2014-11-11 13:15:00,28.88,28.9,28.83,28.84,19000.0,22.6616,22.6772,22.6223,22.6302,19000.0
2014-11-11 13:20:00,28.84,28.89,28.83,28.89,16000.0,22.6302,22.6694,22.6223,22.6694,16000.0
2014-11-11 13:25:00,28.88,28.93,28.88,28.93,6300.0,22.6616,22.7008,22.6616,22.7008,6300.0
2014-11-11 13:30:00,28.93,28.95,28.87,28.89,24600.0,22.7008,22.7165,22.6537,22.6694,24600.0
2014-11-11 13:35:00,28.9,28.96,28.89,28.96,36700.0,22.6772,22.7243,22.6694,22.7243,36700.0
2014-11-11 13:40:00,28.96,29.05,28.9,29.03,70100.0,22.7243,22.795,22.6772,22.7793,70100.0
2014-11-11 13:45:00,29.03,29.07,28.99,29.0,31300.0,22.7793,22.8106,22.7479,22.7557,31300.0
2014-11-11 13:50:00,29.01,29.06,29.01,29.06,15700.0,22.7636,22.8028,22.7636,22.8028,15700.0
2014-11-11 13:55:00,29.06,29.16,29.05,29.16,26800.0,22.8028,22.8813,22.795,22.8813,26800.0
2014-11-11 14:00:00,29.15,29.26,29.14,29.22,57600.0,22.8734,22.9597,22.8656,22.9283,57600.0
2014-11-11 14:05:00,29.21,29.27,29.17,29.19,30600.0,22.9205,22.9676,22.8891,22.9048,30600.0
2014-11-11 14:10:00,29.19,29.2,29.15,29.16,20200.0,22.9048,22.9127,22.8734,22.8813,20200.0
2014-11-11 14:15:00,29.16,29.16,29.08,29.08,13600.0,22.8813,22.8813,22.8185,22.8185,13600.0
2014-11-11 14:20:00,29.08,29.08,29.02,29.02,11100.0,22.8185,22.8185,22.7714,22.7714,11100.0
2014-11-11 14:25:00,29.03,29.13,29.03,29.13,23100.0,22.7793,22.8577,22.7793,22.8577,23100.0
2014-11-11 14:30:00,29.13,29.13,29.0,29.04,48400.0,22.8577,22.8577,22.7557,22.7871,48400.0
2014-11-11 14:35:00,29.04,29.1,29.01,29.06,26600.0,22.7871,22.8342,22.7636,22.8028,26600.0
2014-11-11 14:40:00,29.06,29.1,29.03,29.08,34100.0,22.8028,22.8342,22.7793,22.8185,34100.0
2014-11-11 14:45:00,29.09,29.14,29.04,29.12,44500.0,22.8263,22.8656,22.7871,22.8499,44500.0
2014-11-11 14:50:00,29.13,29.15,29.09,29.12,33600.0,22.8577,22.8734,22.8263,22.8499,33600.0
2014-11-11 14:55:00,29.11,29.24,29.09,29.22,31800.0,22.842,22.944,22.8263,22.9283,31800.0
2014-11-11 15:00:00,29.22,29.23,29.11,29.12,39600.0,22.9283,22.9362,22.842,22.8499,39600.0
2014-11-11 15:05:00,29.14,29.16,29.1,29.1,25200.0,22.8656,22.8813,22.8342,22.8342,25200.0
2014-11-11 15:10:00,29.1,29.12,29.04,29.11,39100.0,22.8342,22.8499,22.7871,22.842,39100.0
2014-11-11 15:15:00,29.11,29.12,29.08,29.11,32100.0,22.842,22.8499,22.8185,22.842,32100.0
2014-11-11 15:20:00,29.11,29.13,29.09,29.1,30900.0,22.842,22.8577,22.8263,22.8342,30900.0
2014-11-11 15:25:00,29.1,29.15,29.07,29.15,27600.0,22.8342,22.8734,22.8106,22.8734,27600.0
2014-11-11 15:30:00,29.14,29.14,29.07,29.1,38600.0,22.8656,22.8656,22.8106,22.8342,38600.0
2014-11-11 15:35:00,29.11,29.18,29.09,29.13,64500.0,22.842,22.897,22.8263,22.8577,64500.0
2014-11-11 15:40:00,29.13,29.14,29.1,29.12,52300.0,22.8577,22.8656,22.8342,22.8499,52300.0
2014-11-11 15:45:00,29.11,29.12,29.08,29.1,81800.0,22.842,22.8499,22.8185,22.8342,81800.0
2014-11-11 15:50:00,29.11,29.12,29.01,29.06,93900.0,22.842,22.8499,22.7636,22.8028,93900.0
2014-11-11 15:55:00,29.05,29.11,29.02,29.08,125200.0,22.795,22.842,22.7714,22.8185,125200.0
2014-11-12 09:30:00,29.09,29.31,28.94,29.17,42800.0,22.8263,22.999,22.7086,22.8891,42800.0
2014-11-12 09:35:00,29.19,29.24,29.09,29.19,14200.0,22.9048,22.944,22.8263,22.9048,14200.0
2014-11-12 09:40:00,29.21,29.46,29.17,29.32,27200.0,22.9205,23.1167,22.8891,23.0068,27200.0
2014-11-12 09:45:00,29.31,29.45,29.29,29.45,30400.0,22.999,23.1088,22.9833,23.1088,30400.0
2014-11-12 09:50:00,29.43,29.47,29.3,29.41,34600.0,23.0931,23.1245,22.9911,23.0774,34600.0
2014-11-12 09:55:00,29.41,29.45,29.28,29.3,14800.0,23.0774,23.1088,22.9754,22.9911,14800.0
2014-11-12 10:00:00,29.33,29.5,29.3,29.39,38600.0,23.0147,23.1481,22.9911,23.0617,38600.0
2014-11-12 10:05:00,29.38,29.4,29.2,29.31,40900.0,23.0539,23.0696,22.9127,22.999,40900.0
2014-11-12 10:10:00,29.3,29.37,29.3,29.36,38500.0,22.9911,23.046,22.9911,23.0382,38500.0
2014-11-12 10:15:00,29.35,29.43,29.34,29.4,43200.0,23.0304,23.0931,23.0225,23.0696,43200.0
2014-11-12 10:20:00,29.41,29.6,29.41,29.56,91700.0,23.0774,23.2265,23.0774,23.1951,91700.0
2014-11-12 10:25:00,29.56,29.56,29.41,29.41,13400.0,23.1951,23.1951,23.0774,23.0774,13400.0
2014-11-12 10:30:00,29.4,29.54,29.37,29.43,104000.0,23.0696,23.1794,23.046,23.0931,104000.0
2014-11-12 10:35:00,29.41,29.41,29.32,29.34,15200.0,23.0774,23.0774,23.0068,23.0225,15200.0
2014-11-12 10:40:00,29.33,29.34,29.23,29.3,26900.0,23.0147,23.0225,22.9362,22.9911,26900.0
2014-11-12 10:45:00,29.29,29.3,29.16,29.16,21800.0,22.9833,22.9911,22.8813,22.8813,21800.0
2014-11-12 10:50:00,29.16,29.18,29.06,29.06,12100.0,22.8813,22.897,22.8028,22.8028,12100.0
2014-11-12 10:55:00,29.08,29.16,29.08,29.09,11900.0,22.8185,22.8813,22.8185,22.8263,11900.0
2014-11-12 11:00:00,29.1,29.14,29.09,29.14,10200.0,22.8342,22.8656,22.8263,22.8656,10200.0
2014-11-12 11:05:00,29.15,29.23,29.15,29.17,15200.0,22.8734,22.9362,22.8734,22.8891,15200.0
2014-11-12 11:10:00,29.18,29.21,29.12,29.12,9100.0,22.897,22.9205,22.8499,22.8499,9100.0
2014-11-12 11:15:00,29.12,29.2,29.09,29.2,13100.0,22.8499,22.9127,22.8263,22.9127,13100.0
2014-11-12 11:20:00,29.2,29.32,29.19,29.32,9800.0,22.9127,23.0068,22.9048,23.0068,9800.0
2014-11-12 11:25:00,29.32,29.34,29.26,29.26,27800.0,23.0068,23.0225,22.9597,22.9597,27800.0
2014-11-12 11:30:00,29.25,29.3,29.2,29.21,11200.0,22.9519,22.9911,22.9127,22.9205,11200.0
2014-11-12 11:35:00,29.21,29.29,29.21,29.26,9700.0,22.9205,22.9833,22.9205,22.9597,9700.0
2014-11-12 11:40:00,29.23,29.28,29.23,29.27,11800.0,22.9362,22.9754,22.9362,22.9676,11800.0
2014-11-12 11:45:00,29.27,29.29,29.25,29.26,12400.0,22.9676,22.9833,22.9519,22.9597,12400.0
2014-11-12 11:50:00,29.27,29.27,29.17,29.17,12400.0,22.9676,22.9676,22.8891,22.8891,12400.0
2014-11-12 11:55:00,29.16,29.21,29.15,29.17,10600.0,22.8813,22.9205,22.8734,22.8891,10600.0
2014-11-12 12:00:00,29.17,29.23,29.17,29.18,8700.0,22.8891,22.9362,22.8891,22.897,8700.0
2014-11-12 12:05:00,29.18,29.21,29.17,29.21,14400.0,22.897,22.9205,22.8891,22.9205,14400.0
2014-11-12 12:10:00,29.2,29.22,29.18,29.21,16400.0,22.9127,22.9283,22.897,22.9205,16400.0
2014-11-12 12:15:00,29.21,29.24,29.2,29.23,50400.0,22.9205,22.944,22.9127,22.9362,50400.0
2014-11-12 12:20:00,29.22,29.26,29.21,29.25,12100.0,22.9283,22.9597,22.9205,22.9519,12100.0
2014-11-12 12:25:00,29.24,29.35,29.24,29.3,32400.0,22.944,23.0304,22.944,22.9911,32400.0
2014-11-12 12:30:00,29.3,29.33,29.27,29.29,11800.0,22.9911,23.0147,22.9676,22.9833,11800.0
2014-11-12 12:35:00,29.3,29.33,29.3,29.3,10400.0,22.9911,23.0147,22.9911,22.9911,10400.0
2014-11-12 12:40:00,29.29,29.31,29.28,29.31,5000.0,22.9833,22.999,22.9754,22.999,5000.0
2014-11-12 12:45:00,29.31,29.39,29.3,29.38,13900.0,22.999,23.0617,22.9911,23.0539,13900.0
2014-11-12 12:50:00,29.39,29.46,29.37,29.44,29100.0,23.0617,23.1167,23.046,23.101,29100.0
2014-11-12 12:55:00,29.44,29.5,29.44,29.47,6700.0,23.101,23.1481,23.101,23.1245,6700.0
2014-11-12 13:00:00,29.46,29.46,29.38,29.41,40200.0,23.1167,23.1167,23.0539,23.0774,40200.0
2014-11-12 13:05:00,29.42,29.51,29.4,29.43,64200.0,23.0853,23.1559,23.0696,23.0931,64200.0
2014-11-12 13:10:00,29.43,29.53,29.4,29.51,46300.0,23.0931,23.1716,23.0696,23.1559,46300.0
2014-11-12 13:15:00,29.5,29.5,29.45,29.48,12400.0,23.1481,23.1481,23.1088,23.1324,12400.0
2014-11-12 13:20:00,29.48,29.57,29.46,29.52,64000.0,23.1324,23.203,23.1167,23.1638,64000.0
2014-11-12 13:25:00,29.53,29.56,29.5,29.56,14400.0,23.1716,23.1951,23.1481,23.1951,14400.0
2014-11-12 13:30:00,29.55,29.6,29.52,29.56,40700.0,23.1873,23.2265,23.1638,23.1951,40700.0
2014-11-12 13:35:00,29.55,29.55,29.51,29.53,19400.0,23.1873,23.1873,23.1559,23.1716,19400.0
2014-11-12 13:40:00,29.53,29.58,29.49,29.51,31400.0,23.1716,23.2108,23.1402,23.1559,31400.0
2014-11-12 13:45:00,29.5,29.54,29.5,29.52,14200.0,23.1481,23.1794,23.1481,23.1638,14200.0
2014-11-12 13:50:00,29.5,29.5,29.46,29.48,11300.0,23.1481,23.1481,23.1167,23.1324,11300.0
2014-11-12 13:55:00,29.47,29.48,29.41,29.48,26300.0,23.1245,23.1324,23.0774,23.1324,26300.0
2014-11-12 14:00:00,29.48,29.51,29.42,29.45,23900.0,23.1324,23.1559,23.0853,23.1088,23900.0
2014-11-12 14:05:00,29.46,29.47,29.4,29.45,27700.0,23.1167,23.1245,23.0696,23.1088,27700.0
2014-11-12 14:10:00,29.45,29.5,29.43,29.46,18500.0,23.1088,23.1481,23.0931,23.1167,18500.0
2014-11-12 14:15:00,29.47,29.5,29.43,29.5,12000.0,23.1245,23.1481,23.0931,23.1481,12000.0
2014-11-12 14:20:00,29.51,29.51,29.45,29.49,13700.0,23.1559,23.1559,23.1088,23.1402,13700.0
2014-11-12 14:25:00,29.5,29.53,29.46,29.49,45100.0,23.1481,23.1716,23.1167,23.1402,45100.0
2014-11-12 14:30:00,29.5,29.53,29.47,29.5,12000.0,23.1481,23.1716,23.1245,23.1481,12000.0
2014-11-12 14:35:00,29.5,29.5,29.37,29.39,33900.0,23.1481,23.1481,23.046,23.0617,33900.0
2014-11-12 14:40:00,29.39,29.4,29.33,29.35,23200.0,23.0617,23.0696,23.0147,23.0304,23200.0
2014-11-12 14:45:00,29.34,29.36,29.26,29.26,25200.0,23.0225,23.0382,22.9597,22.9597,25200.0
2014-11-12 14:50:00,29.27,29.35,29.26,29.33,65700.0,22.9676,23.0304,22.9597,23.0147,65700.0
2014-11-12 14:55:00,29.33,29.35,29.31,29.31,10300.0,23.0147,23.0304,22.999,22.999,10300.0
2014-11-12 15:00:00,29.3,29.35,29.29,29.3,33300.0,22.9911,23.0304,22.9833,22.9911,33300.0
2014-11-12 15:05:00,29.3,29.38,29.3,29.38,13900.0,22.9911,23.0539,22.9911,23.0539,13900.0
2014-11-12 15:10:00,29.38,29.39,29.32,29.39,22400.0,23.0539,23.0617,23.0068,23.0617,22400.0
2014-11-12 15:15:00,29.39,29.42,29.35,29.39,21300.0,23.0617,23.0853,23.0304,23.0617,21300.0
2014-11-12 15:20:00,29.38,29.38,29.33,29.35,15800.0,23.0539,23.0539,23.0147,23.0304,15800.0
2014-11-12 15:25:00,29.34,29.38,29.34,29.37,11900.0,23.0225,23.0539,23.0225,23.046,11900.0
2014-11-12 15:30:00,29.38,29.38,29.34,29.37,38400.0,23.0539,23.0539,23.0225,23.046,38400.0
2014-11-12 15:35:00,29.36,29.38,29.34,29.38,44500.0,23.0382,23.0539,23.0225,23.0539,44500.0
2014-11-12 15:40:00,29.37,29.52,29.35,29.45,173900.0,23.046,23.1638,23.0304,23.1088,173900.0
2014-11-12 15:45:00,29.45,29.45,29.41,29.45,76800.0,23.1088,23.1088,23.0774,23.1088,76800.0
2014-11-12 15:50:00,29.45,29.47,29.35,29.39,58500.0,23.1088,23.1245,23.0304,23.0617,58500.0
2014-11-12 15:55:00,29.39,29.41,29.35,29.35,113300.0,23.0617,23.0774,23.0304,23.0304,113300.0
2014-11-13 09:30:00,29.35,29.57,29.28,29.57,24100.0,23.0304,23.203,22.9754,23.203,24100.0
2014-11-13 09:35:00,29.57,29.67,29.53,29.59,17800.0,23.203,23.2815,23.1716,23.2187,17800.0
2014-11-13 09:40:00,29.57,29.61,29.47,29.61,22000.0,23.203,23.2344,23.1245,23.2344,22000.0
2014-11-13 09:45:00,29.6,29.63,29.51,29.61,7400.0,23.2265,23.2501,23.1559,23.2344,7400.0
2014-11-13 09:50:00,29.58,29.69,29.52,29.69,92500.0,23.2108,23.2971,23.1638,23.2971,92500.0
2014-11-13 09:55:00,29.68,29.73,29.62,29.65,119100.0,23.2893,23.3285,23.2422,23.2658,119100.0
2014-11-13 10:00:00,29.63,29.66,29.6,29.63,22100.0,23.2501,23.2736,23.2265,23.2501,22100.0
2014-11-13 10:05:00,29.64,29.64,29.51,29.53,14900.0,23.2579,23.2579,23.1559,23.1716,14900.0
2014-11-13 10:10:00,29.53,29.55,29.47,29.51,17800.0,23.1716,23.1873,23.1245,23.1559,17800.0
2014-11-13 10:15:00,29.52,29.66,29.51,29.61,11200.0,23.1638,23.2736,23.1559,23.2344,11200.0
2014-11-13 10:20:00,29.6,29.63,29.57,29.61,7700.0,23.2265,23.2501,23.203,23.2344,7700.0
2014-11-13 10:25:00,29.59,29.61,29.56,29.58,4200.0,23.2187,23.2344,23.1951,23.2108,4200.0
2014-11-13 10:30:00,29.58,29.58,29.5,29.5,7600.0,23.2108,23.2108,23.1481,23.1481,7600.0
2014-11-13 10:35:00,29.5,29.55,29.47,29.48,15800.0,23.1481,23.1873,23.1245,23.1324,15800.0
2014-11-13 10:40:00,29.48,29.48,29.35,29.35,12700.0,23.1324,23.1324,23.0304,23.0304,12700.0
2014-11-13 10:45:00,29.36,29.37,29.31,29.33,13400.0,23.0382,23.046,22.999,23.0147,13400.0
2014-11-13 10:50:00,29.33,29.42,29.33,29.38,5800.0,23.0147,23.0853,23.0147,23.0539,5800.0
2014-11-13 10:55:00,29.38,29.39,29.31,29.35,15300.0,23.0539,23.0617,22.999,23.0304,15300.0
2014-11-13 11:00:00,29.35,29.37,29.27,29.3,9100.0,23.0304,23.046,22.9676,22.9911,9100.0
2014-11-13 11:05:00,29.28,29.3,29.08,29.1,30500.0,22.9754,22.9911,22.8185,22.8342,30500.0
2014-11-13 11:10:00,29.1,29.15,29.02,29.06,87000.0,22.8342,22.8734,22.7714,22.8028,87000.0
2014-11-13 11:15:00,29.06,29.11,29.02,29.07,8500.0,22.8028,22.842,22.7714,22.8106,8500.0
2014-11-13 11:20:00,29.08,29.09,29.05,29.06,13000.0,22.8185,22.8263,22.795,22.8028,13000.0
2014-11-13 11:25:00,29.06,29.11,29.04,29.1,8000.0,22.8028,22.842,22.7871,22.8342,8000.0
2014-11-13 11:30:00,29.08,29.08,29.04,29.04,8700.0,22.8185,22.8185,22.7871,22.7871,8700.0
2014-11-13 11:35:00,29.03,29.04,28.92,28.95,10700.0,22.7793,22.7871,22.6929,22.7165,10700.0
2014-11-13 11:40:00,28.93,28.94,28.9,28.94,5700.0,22.7008,22.7086,22.6772,22.7086,5700.0
2014-11-13 11:45:00,28.91,28.93,28.86,28.91,14600.0,22.6851,22.7008,22.6459,22.6851,14600.0
2014-11-13 11:50:00,28.91,29.08,28.91,29.08,9500.0,22.6851,22.8185,22.6851,22.8185,9500.0
2014-11-13 11:55:00,29.05,29.1,29.03,29.03,16000.0,22.795,22.8342,22.7793,22.7793,16000.0
2014-11-13 12:00:00,29.02,29.2,29.02,29.17,26800.0,22.7714,22.9127,22.7714,22.8891,26800.0
2014-11-13 12:05:00,29.15,29.19,29.1,29.16,16200.0,22.8734,22.9048,22.8342,22.8813,16200.0
2014-11-13 12:10:00,29.16,29.24,29.14,29.16,38600.0,22.8813,22.944,22.8656,22.8813,38600.0
2014-11-13 12:15:00,29.15,29.2,29.13,29.16,26100.0,22.8734,22.9127,22.8577,22.8813,26100.0
2014-11-13 12:20:00,29.16,29.18,29.1,29.13,9500.0,22.8813,22.897,22.8342,22.8577,9500.0
2014-11-13 12:25:00,29.13,29.13,29.08,29.12,4400.0,22.8577,22.8577,22.8185,22.8499,4400.0
2014-11-13 12:30:00,29.11,29.17,29.11,29.17,14300.0,22.842,22.8891,22.842,22.8891,14300.0
2014-11-13 12:35:00,29.15,29.17,29.13,29.15,9200.0,22.8734,22.8891,22.8577,22.8734,9200.0
2014-11-13 12:40:00,29.14,29.14,29.02,29.03,16500.0,22.8656,22.8656,22.7714,22.7793,16500.0
2014-11-13 12:45:00,29.03,29.05,29.0,29.0,10500.0,22.7793,22.795,22.7557,22.7557,10500.0
2014-11-13 12:50:00,29.0,29.03,28.99,29.02,13700.0,22.7557,22.7793,22.7479,22.7714,13700.0
2014-11-13 12:55:00,29.02,29.06,29.01,29.03,9500.0,22.7714,22.8028,22.7636,22.7793,9500.0
2014-11-13 13:00:00,29.03,29.07,29.03,29.07,4900.0,22.7793,22.8106,22.7793,22.8106,4900.0
2014-11-13 13:05:00,29.07,29.1,29.02,29.02,14800.0,22.8106,22.8342,22.7714,22.7714,14800.0
2014-11-13 13:10:00,29.02,29.04,29.01,29.03,18200.0,22.7714,22.7871,22.7636,22.7793,18200.0
2014-11-13 13:15:00,29.02,29.04,29.0,29.0,13000.0,22.7714,22.7871,22.7557,22.7557,13000.0
2014-11-13 13:20:00,29.0,29.0,28.96,28.98,11200.0,22.7557,22.7557,22.7243,22.74,11200.0
2014-11-13 13:25:00,28.97,28.97,28.92,28.92,17700.0,22.7322,22.7322,22.6929,22.6929,17700.0
2014-11-13 13:30:00,28.92,28.92,28.8,28.82,29200.0,22.6929,22.6929,22.5988,22.6145,29200.0
2014-11-13 13:35:00,28.82,28.83,28.76,28.82,20100.0,22.6145,22.6223,22.5674,22.6145,20100.0
2014-11-13 13:40:00,28.82,28.88,28.8,28.85,18500.0,22.6145,22.6616,22.5988,22.638,18500.0
2014-11-13 13:45:00,28.85,28.85,28.79,28.8,9700.0,22.638,22.638,22.5909,22.5988,9700.0
2014-11-13 13:50:00,28.82,28.88,28.82,28.87,7200.0,22.6145,22.6616,22.6145,22.6537,7200.0
2014-11-13 13:55:00,28.88,28.88,28.82,28.83,8700.0,22.6616,22.6616,22.6145,22.6223,8700.0
2014-11-13 14:00:00,28.83,28.88,28.81,28.84,17100.0,22.6223,22.6616,22.6066,22.6302,17100.0
2014-11-13 14:05:00,28.85,28.95,28.84,28.88,37900.0,22.638,22.7165,22.6302,22.6616,37900.0
2014-11-13 14:10:00,28.88,28.89,28.78,28.78,20500.0,22.6616,22.6694,22.5831,22.5831,20500.0
2014-11-13 14:15:00,28.78,28.79,28.71,28.73,9200.0,22.5831,22.5909,22.5282,22.5439,9200.0
2014-11-13 14:20:00,28.73,28.78,28.73,28.76,11700.0,22.5439,22.5831,22.5439,22.5674,11700.0
2014-11-13 14:25:00,28.76,28.79,28.74,28.75,11600.0,22.5674,22.5909,22.5517,22.5595,11600.0
2014-11-13 14:30:00,28.75,28.77,28.73,28.75,14400.0,22.5595,22.5752,22.5439,22.5595,14400.0
2014-11-13 14:35:00,28.74,28.79,28.71,28.72,51400.0,22.5517,22.5909,22.5282,22.536,51400.0
2014-11-13 14:40:00,28.72,28.73,28.68,28.72,17100.0,22.536,22.5439,22.5046,22.536,17100.0
2014-11-13 14:45:00,28.71,28.84,28.71,28.84,16600.0,22.5282,22.6302,22.5282,22.6302,16600.0
2014-11-13 14:50:00,28.83,28.83,28.76,28.76,11700.0,22.6223,22.6223,22.5674,22.5674,11700.0
2014-11-13 14:55:00,28.77,28.77,28.69,28.7,17100.0,22.5752,22.5752,22.5125,22.5203,17100.0
2014-11-13 15:00:00,28.7,28.81,28.7,28.75,100500.0,22.5203,22.6066,22.5203,22.5595,100500.0
2014-11-13 15:05:00,28.75,28.83,28.75,28.83,21900.0,22.5595,22.6223,22.5595,22.6223,21900.0
2014-11-13 15:10:00,28.82,28.84,28.77,28.81,15900.0,22.6145,22.6302,22.5752,22.6066,15900.0
2014-11-13 15:15:00,28.81,28.86,28.73,28.81,102700.0,22.6066,22.6459,22.5439,22.6066,102700.0
2014-11-13 15:20:00,28.82,28.86,28.81,28.86,15900.0,22.6145,22.6459,22.6066,22.6459,15900.0
2014-11-13 15:25:00,28.87,28.87,28.75,28.76,45800.0,22.6537,22.6537,22.5595,22.5674,45800.0
2014-11-13 15:30:00,28.76,28.88,28.75,28.87,20600.0,22.5674,22.6616,22.5595,22.6537,20600.0
2014-11-13 15:35:00,28.86,28.94,28.84,28.94,29200.0,22.6459,22.7086,22.6302,22.7086,29200.0
2014-11-13 15:40:00,28.93,28.98,28.91,28.94,42000.0,22.7008,22.74,22.6851,22.7086,42000.0
2014-11-13 15:45:00,28.94,28.94,28.9,28.91,47600.0,22.7086,22.7086,22.6772,22.6851,47600.0
2014-11-13 15:50:00,28.92,28.96,28.9,28.91,70800.0,22.6929,22.7243,22.6772,22.6851,70800.0
2014-11-13 15:55:00,28.9,28.92,28.88,28.9,116000.0,22.6772,22.6929,22.6616,22.6772,116000.0
2014-11-14 09:30:00,28.3,28.54,28.22,28.53,85000.0,22.2064,22.3948,22.1437,22.3869,85000.0
2014-11-14 09:35:00,28.53,28.63,28.42,28.48,61700.0,22.3869,22.4654,22.3006,22.3477,61700.0
2014-11-14 09:40:00,28.47,28.53,28.34,28.4,101000.0,22.3398,22.3869,22.2378,22.2849,101000.0
2014-11-14 09:45:00,28.4,28.51,28.39,28.46,63400.0,22.2849,22.3712,22.2771,22.332,63400.0
2014-11-14 09:50:00,28.47,28.59,28.46,28.52,46200.0,22.3398,22.434,22.332,22.3791,46200.0
2014-11-14 09:55:00,28.52,28.57,28.5,28.5,43600.0,22.3791,22.4183,22.3634,22.3634,43600.0
2014-11-14 10:00:00,28.51,28.64,28.51,28.63,60400.0,22.3712,22.4732,22.3712,22.4654,60400.0
2014-11-14 10:05:00,28.64,28.74,28.63,28.72,46900.0,22.4732,22.5517,22.4654,22.536,46900.0
2014-11-14 10:10:00,28.73,28.75,28.66,28.72,31900.0,22.5439,22.5595,22.4889,22.536,31900.0
2014-11-14 10:15:00,28.72,28.75,28.66,28.67,27400.0,22.536,22.5595,22.4889,22.4968,27400.0
2014-11-14 10:20:00,28.68,28.69,28.65,28.68,52000.0,22.5046,22.5125,22.4811,22.5046,52000.0
2014-11-14 10:25:00,28.68,28.77,28.65,28.7,38900.0,22.5046,22.5752,22.4811,22.5203,38900.0
2014-11-14 10:30:00,28.68,28.72,28.63,28.65,13500.0,22.5046,22.536,22.4654,22.4811,13500.0
2014-11-14 10:35:00,28.63,28.68,28.59,28.61,23300.0,22.4654,22.5046,22.434,22.4497,23300.0
2014-11-14 10:40:00,28.6,28.65,28.52,28.52,43300.0,22.4418,22.4811,22.3791,22.3791,43300.0
2014-11-14 10:45:00,28.52,28.63,28.51,28.57,19200.0,22.3791,22.4654,22.3712,22.4183,19200.0
2014-11-14 10:50:00,28.58,28.66,28.53,28.53,34300.0,22.4262,22.4889,22.3869,22.3869,34300.0
2014-11-14 10:55:00,28.55,28.61,28.54,28.57,17500.0,22.4026,22.4497,22.3948,22.4183,17500.0
2014-11-14 11:00:00,28.58,28.59,28.52,28.52,16300.0,22.4262,22.434,22.3791,22.3791,16300.0
2014-11-14 11:05:00,28.51,28.54,28.5,28.51,19100.0,22.3712,22.3948,22.3634,22.3712,19100.0
2014-11-14 11:10:00,28.5,28.54,28.5,28.52,30200.0,22.3634,22.3948,22.3634,22.3791,30200.0
2014-11-14 11:15:00,28.52,28.55,28.51,28.52,19100.0,22.3791,22.4026,22.3712,22.3791,19100.0
2014-11-14 11:20:00,28.52,28.55,28.5,28.5,35200.0,22.3791,22.4026,22.3634,22.3634,35200.0
2014-11-14 11:25:00,28.49,28.53,28.48,28.52,45400.0,22.3555,22.3869,22.3477,22.3791,45400.0
2014-11-14 11:30:00,28.52,28.56,28.5,28.54,28300.0,22.3791,22.4105,22.3634,22.3948,28300.0
2014-11-14 11:35:00,28.53,28.56,28.5,28.55,25400.0,22.3869,22.4105,22.3634,22.4026,25400.0
2014-11-14 11:40:00,28.54,28.54,28.51,28.52,15900.0,22.3948,22.3948,22.3712,22.3791,15900.0
2014-11-14 11:45:00,28.52,28.57,28.52,28.52,12200.0,22.3791,22.4183,22.3791,22.3791,12200.0
2014-11-14 11:50:00,28.52,28.54,28.51,28.53,9700.0,22.3791,22.3948,22.3712,22.3869,9700.0
2014-11-14 11:55:00,28.52,28.53,28.5,28.53,13200.0,22.3791,22.3869,22.3634,22.3869,13200.0
2014-11-14 12:00:00,28.54,28.57,28.53,28.57,21900.0,22.3948,22.4183,22.3869,22.4183,21900.0
2014-11-14 12:05:00,28.57,28.57,28.55,28.56,10300.0,22.4183,22.4183,22.4026,22.4105,10300.0
2014-11-14 12:10:00,28.57,28.59,28.56,28.59,16100.0,22.4183,22.434,22.4105,22.434,16100.0
2014-11-14 12:15:00,28.59,28.59,28.56,28.58,11600.0,22.434,22.434,22.4105,22.4262,11600.0
2014-11-14 12:20:00,28.58,28.59,28.57,28.57,21100.0,22.4262,22.434,22.4183,22.4183,21100.0
2014-11-14 12:25:00,28.58,28.59,28.57,28.59,6400.0,22.4262,22.434,22.4183,22.434,6400.0
2014-11-14 12:30:00,28.58,28.59,28.56,28.59,11100.0,22.4262,22.434,22.4105,22.434,11100.0
2014-11-14 12:35:00,28.59,28.67,28.57,28.67,70700.0,22.434,22.4968,22.4183,22.4968,70700.0
2014-11-14 12:40:00,28.68,28.77,28.68,28.77,43400.0,22.5046,22.5752,22.5046,22.5752,43400.0
2014-11-14 12:45:00,28.77,28.79,28.76,28.78,7900.0,22.5752,22.5909,22.5674,22.5831,7900.0
2014-11-14 12:50:00,28.79,28.81,28.78,28.81,38000.0,22.5909,22.6066,22.5831,22.6066,38000.0
2014-11-14 12:55:00,28.8,28.82,28.8,28.82,10600.0,22.5988,22.6145,22.5988,22.6145,10600.0
2014-11-14 13:00:00,28.82,28.86,28.81,28.84,21500.0,22.6145,22.6459,22.6066,22.6302,21500.0
2014-11-14 13:05:00,28.83,28.89,28.83,28.87,27800.0,22.6223,22.6694,22.6223,22.6537,27800.0
2014-11-14 13:10:00,28.88,28.88,28.83,28.83,13300.0,22.6616,22.6616,22.6223,22.6223,13300.0
2014-11-14 13:15:00,28.84,28.85,28.83,28.84,18500.0,22.6302,22.638,22.6223,22.6302,18500.0
2014-11-14 13:20:00,28.85,28.85,28.83,28.85,10000.0,22.638,22.638,22.6223,22.638,10000.0
2014-11-14 13:25:00,28.85,28.86,28.83,28.85,25600.0,22.638,22.6459,22.6223,22.638,25600.0
2014-11-14 13:30:00,28.85,28.9,28.84,28.9,23400.0,22.638,22.6772,22.6302,22.6772,23400.0
2014-11-14 13:35:00,28.91,28.96,28.91,28.94,18500.0,22.6851,22.7243,22.6851,22.7086,18500.0
2014-11-14 13:40:00,28.93,28.98,28.91,28.98,27000.0,22.7008,22.74,22.6851,22.74,27000.0
2014-11-14 13:45:00,28.98,28.99,28.96,28.98,19100.0,22.74,22.7479,22.7243,22.74,19100.0
2014-11-14 13:50:00,28.98,28.99,28.97,28.98,19900.0,22.74,22.7479,22.7322,22.74,19900.0
2014-11-14 13:55:00,28.97,29.05,28.87,28.89,77300.0,22.7322,22.795,22.6537,22.6694,77300.0
2014-11-14 14:00:00,28.88,28.88,28.86,28.87,12200.0,22.6616,22.6616,22.6459,22.6537,12200.0
2014-11-14 14:05:00,28.87,28.87,28.82,28.83,30300.0,22.6537,22.6537,22.6145,22.6223,30300.0
2014-11-14 14:10:00,28.83,28.84,28.8,28.83,25700.0,22.6223,22.6302,22.5988,22.6223,25700.0
2014-11-14 14:15:00,28.83,29.04,28.83,29.04,121000.0,22.6223,22.7871,22.6223,22.7871,121000.0
2014-11-14 14:20:00,29.04,29.05,28.96,28.98,59900.0,22.7871,22.795,22.7243,22.74,59900.0
2014-11-14 14:25:00,28.99,29.02,28.98,28.98,14200.0,22.7479,22.7714,22.74,22.74,14200.0
2014-11-14 14:30:00,28.98,28.98,28.91,28.91,18600.0,22.74,22.74,22.6851,22.6851,18600.0
2014-11-14 14:35:00,28.91,28.91,28.88,28.88,23500.0,22.6851,22.6851,22.6616,22.6616,23500.0
2014-11-14 14:40:00,28.88,28.88,28.87,28.88,16400.0,22.6616,22.6616,22.6537,22.6616,16400.0
2014-11-14 14:45:00,28.88,29.0,28.87,28.96,77600.0,22.6616,22.7557,22.6537,22.7243,77600.0
2014-11-14 14:50:00,28.96,28.96,28.91,28.92,20400.0,22.7243,22.7243,22.6851,22.6929,20400.0
2014-11-14 14:55:00,28.92,28.99,28.91,28.93,56900.0,22.6929,22.7479,22.6851,22.7008,56900.0
2014-11-14 15:00:00,28.92,28.98,28.92,28.96,28400.0,22.6929,22.74,22.6929,22.7243,28400.0
2014-11-14 15:05:00,28.96,29.02,28.96,28.97,40700.0,22.7243,22.7714,22.7243,22.7322,40700.0
2014-11-14 15:10:00,28.97,28.99,28.97,28.98,35500.0,22.7322,22.7479,22.7322,22.74,35500.0
2014-11-14 15:15:00,28.98,28.99,28.95,28.95,44300.0,22.74,22.7479,22.7165,22.7165,44300.0
2014-11-14 15:20:00,28.94,28.94,28.89,28.9,21300.0,22.7086,22.7086,22.6694,22.6772,21300.0
2014-11-14 15:25:00,28.89,28.91,28.89,28.91,18700.0,22.6694,22.6851,22.6694,22.6851,18700.0
2014-11-14 15:30:00,28.91,28.96,28.88,28.96,56800.0,22.6851,22.7243,22.6616,22.7243,56800.0
2014-11-14 15:35:00,28.96,28.98,28.94,28.94,47500.0,22.7243,22.74,22.7086,22.7086,47500.0
2014-11-14 15:40:00,28.95,28.95,28.89,28.9,37800.0,22.7165,22.7165,22.6694,22.6772,37800.0
2014-11-14 15:45:00,28.91,28.96,28.9,28.9,74700.0,22.6851,22.7243,22.6772,22.6772,74700.0
2014-11-14 15:50:00,28.89,28.91,28.87,28.87,93000.0,22.6694,22.6851,22.6537,22.6537,93000.0
2014-11-14 15:55:00,28.88,28.91,28.83,28.9,131000.0,22.6616,22.6851,22.6223,22.6772,131000.0
2014-11-17 09:30:00,28.84,29.03,28.66,28.88,46500.0,22.6302,22.7793,22.4889,22.6616,46500.0
2014-11-17 09:35:00,28.9,29.17,28.88,29.16,34800.0,22.6772,22.8891,22.6616,22.8813,34800.0
2014-11-17 09:40:00,29.15,29.17,29.01,29.09,32500.0,22.8734,22.8891,22.7636,22.8263,32500.0
2014-11-17 09:45:00,29.11,29.12,28.98,28.99,15600.0,22.842,22.8499,22.74,22.7479,15600.0
2014-11-17 09:50:00,28.99,29.0,28.93,29.0,47100.0,22.7479,22.7557,22.7008,22.7557,47100.0
2014-11-17 09:55:00,29.01,29.1,29.0,29.07,26100.0,22.7636,22.8342,22.7557,22.8106,26100.0
2014-11-17 10:00:00,29.09,29.09,29.03,29.06,28600.0,22.8263,22.8263,22.7793,22.8028,28600.0
2014-11-17 10:05:00,29.06,29.18,29.03,29.06,45800.0,22.8028,22.897,22.7793,22.8028,45800.0
2014-11-17 10:10:00,29.05,29.1,28.94,28.94,40200.0,22.795,22.8342,22.7086,22.7086,40200.0
2014-11-17 10:15:00,28.92,28.92,28.77,28.89,19900.0,22.6929,22.6929,22.5752,22.6694,19900.0
2014-11-17 10:20:00,28.89,28.93,28.88,28.91,23000.0,22.6694,22.7008,22.6616,22.6851,23000.0
2014-11-17 10:25:00,28.94,29.0,28.93,28.94,45900.0,22.7086,22.7557,22.7008,22.7086,45900.0
2014-11-17 10:30:00,28.94,29.0,28.93,28.95,101800.0,22.7086,22.7557,22.7008,22.7165,101800.0
2014-11-17 10:35:00,28.97,29.05,28.96,29.01,17000.0,22.7322,22.795,22.7243,22.7636,17000.0
2014-11-17 10:40:00,29.0,29.01,28.96,28.96,10000.0,22.7557,22.7636,22.7243,22.7243,10000.0
2014-11-17 10:45:00,28.95,29.0,28.95,28.98,11500.0,22.7165,22.7557,22.7165,22.74,11500.0
2014-11-17 10:50:00,28.97,29.03,28.94,29.01,15300.0,22.7322,22.7793,22.7086,22.7636,15300.0
2014-11-17 10:55:00,29.01,29.03,29.0,29.03,15000.0,22.7636,22.7793,22.7557,22.7793,15000.0
2014-11-17 11:00:00,29.03,29.08,29.0,29.07,15700.0,22.7793,22.8185,22.7557,22.8106,15700.0
2014-11-17 11:05:00,29.07,29.1,29.07,29.08,12700.0,22.8106,22.8342,22.8106,22.8185,12700.0
2014-11-17 11:10:00,29.07,29.11,29.06,29.09,22600.0,22.8106,22.842,22.8028,22.8263,22600.0
2014-11-17 11:15:00,29.09,29.1,29.05,29.07,20800.0,22.8263,22.8342,22.795,22.8106,20800.0
2014-11-17 11:20:00,29.07,29.07,29.03,29.03,11200.0,22.8106,22.8106,22.7793,22.7793,11200.0
2014-11-17 11:25:00,29.03,29.05,28.98,29.05,46100.0,22.7793,22.795,22.74,22.795,46100.0
2014-11-17 11:30:00,29.05,29.07,29.02,29.02,51600.0,22.795,22.8106,22.7714,22.7714,51600.0
2014-11-17 11:35:00,29.01,29.07,28.99,29.03,63100.0,22.7636,22.8106,22.7479,22.7793,63100.0
2014-11-17 11:40:00,29.03,29.05,29.02,29.03,10000.0,22.7793,22.795,22.7714,22.7793,10000.0
2014-11-17 11:45:00,29.03,29.03,29.0,29.02,11900.0,22.7793,22.7793,22.7557,22.7714,11900.0
2014-11-17 11:50:00,29.02,29.09,28.99,29.09,19000.0,22.7714,22.8263,22.7479,22.8263,19000.0
2014-11-17 11:55:00,29.09,29.13,29.07,29.13,28600.0,22.8263,22.8577,22.8106,22.8577,28600.0
2014-11-17 12:00:00,29.12,29.16,29.12,29.13,15400.0,22.8499,22.8813,22.8499,22.8577,15400.0
2014-11-17 12:05:00,29.13,29.13,29.1,29.11,8200.0,22.8577,22.8577,22.8342,22.842,8200.0
2014-11-17 12:10:00,29.11,29.19,29.11,29.19,34300.0,22.842,22.9048,22.842,22.9048,34300.0
2014-11-17 12:15:00,29.19,29.19,29.14,29.15,18400.0,22.9048,22.9048,22.8656,22.8734,18400.0
2014-11-17 12:20:00,29.14,29.15,29.1,29.1,18900.0,22.8656,22.8734,22.8342,22.8342,18900.0
2014-11-17 12:25:00,29.09,29.1,29.07,29.07,9300.0,22.8263,22.8342,22.8106,22.8106,9300.0
2014-11-17 12:30:00,29.07,29.08,29.06,29.07,8100.0,22.8106,22.8185,22.8028,22.8106,8100.0
2014-11-17 12:35:00,29.07,29.08,29.07,29.07,3000.0,22.8106,22.8185,22.8106,22.8106,3000.0
2014-11-17 12:40:00,29.06,29.11,29.05,29.07,15400.0,22.8028,22.842,22.795,22.8106,15400.0
2014-11-17 12:45:00,29.07,29.1,29.07,29.09,5400.0,22.8106,22.8342,22.8106,22.8263,5400.0
2014-11-17 12:50:00,29.08,29.08,29.05,29.05,5800.0,22.8185,22.8185,22.795,22.795,5800.0
2014-11-17 12:55:00,29.05,29.08,29.03,29.03,10100.0,22.795,22.8185,22.7793,22.7793,10100.0
2014-11-17 13:00:00,29.04,29.04,29.0,29.0,9300.0,22.7871,22.7871,22.7557,22.7557,9300.0
2014-11-17 13:05:00,29.0,29.03,28.99,29.01,17400.0,22.7557,22.7793,22.7479,22.7636,17400.0
2014-11-17 13:10:00,29.01,29.04,29.0,29.04,11700.0,22.7636,22.7871,22.7557,22.7871,11700.0
2014-11-17 13:15:00,29.04,29.12,29.04,29.11,8400.0,22.7871,22.8499,22.7871,22.842,8400.0
2014-11-17 13:20:00,29.12,29.18,29.09,29.18,20400.0,22.8499,22.897,22.8263,22.897,20400.0
2014-11-17 13:25:00,29.19,29.22,29.18,29.2,25400.0,22.9048,22.9283,22.897,22.9127,25400.0
2014-11-17 13:30:00,29.2,29.23,29.15,29.22,22400.0,22.9127,22.9362,22.8734,22.9283,22400.0
2014-11-17 13:35:00,29.23,29.24,29.2,29.2,17900.0,22.9362,22.944,22.9127,22.9127,17900.0
2014-11-17 13:40:00,29.2,29.21,29.19,29.21,11200.0,22.9127,22.9205,22.9048,22.9205,11200.0
2014-11-17 13:45:00,29.2,29.21,29.13,29.13,7300.0,22.9127,22.9205,22.8577,22.8577,7300.0
2014-11-17 13:50:00,29.12,29.12,29.09,29.11,15800.0,22.8499,22.8499,22.8263,22.842,15800.0
2014-11-17 13:55:00,29.11,29.13,29.1,29.13,5500.0,22.842,22.8577,22.8342,22.8577,5500.0
2014-11-17 14:00:00,29.12,29.25,29.12,29.25,52200.0,22.8499,22.9519,22.8499,22.9519,52200.0
2014-11-17 14:05:00,29.25,29.27,29.24,29.27,13300.0,22.9519,22.9676,22.944,22.9676,13300.0
2014-11-17 14:10:00,29.27,29.34,29.27,29.33,16800.0,22.9676,23.0225,22.9676,23.0147,16800.0
2014-11-17 14:15:00,29.33,29.33,29.28,29.3,20900.0,23.0147,23.0147,22.9754,22.9911,20900.0
2014-11-17 14:20:00,29.29,29.31,29.26,29.27,10600.0,22.9833,22.999,22.9597,22.9676,10600.0
2014-11-17 14:25:00,29.26,29.27,29.22,29.23,16100.0,22.9597,22.9676,22.9283,22.9362,16100.0
2014-11-17 14:30:00,29.23,29.23,29.19,29.19,20600.0,22.9362,22.9362,22.9048,22.9048,20600.0
2014-11-17 14:35:00,29.2,29.23,29.19,29.2,22800.0,22.9127,22.9362,22.9048,22.9127,22800.0
2014-11-17 14:40:00,29.2,29.27,29.2,29.25,15100.0,22.9127,22.9676,22.9127,22.9519,15100.0
2014-11-17 14:45:00,29.25,29.27,29.24,29.25,19600.0,22.9519,22.9676,22.944,22.9519,19600.0
2014-11-17 14:50:00,29.24,29.25,29.22,29.23,19200.0,22.944,22.9519,22.9283,22.9362,19200.0
2014-11-17 14:55:00,29.23,29.25,29.21,29.23,25900.0,22.9362,22.9519,22.9205,22.9362,25900.0
2014-11-17 15:00:00,29.23,29.24,29.23,29.23,8300.0,22.9362,22.944,22.9362,22.9362,8300.0
2014-11-17 15:05:00,29.23,29.24,29.18,29.2,38000.0,22.9362,22.944,22.897,22.9127,38000.0
2014-11-17 15:10:00,29.2,29.24,29.19,29.24,63700.0,22.9127,22.944,22.9048,22.944,63700.0
2014-11-17 15:15:00,29.23,29.24,29.19,29.2,36500.0,22.9362,22.944,22.9048,22.9127,36500.0
2014-11-17 15:20:00,29.19,29.2,29.19,29.19,15000.0,22.9048,22.9127,22.9048,22.9048,15000.0
2014-11-17 15:25:00,29.2,29.22,29.19,29.21,53500.0,22.9127,22.9283,22.9048,22.9205,53500.0
2014-11-17 15:30:00,29.2,29.22,29.19,29.2,30200.0,22.9127,22.9283,22.9048,22.9127,30200.0
2014-11-17 15:35:00,29.19,29.24,29.19,29.24,62600.0,22.9048,22.944,22.9048,22.944,62600.0
2014-11-17 15:40:00,29.24,29.3,29.24,29.25,82200.0,22.944,22.9911,22.944,22.9519,82200.0
2014-11-17 15:45:00,29.26,29.27,29.2,29.24,129700.0,22.9597,22.9676,22.9127,22.944,129700.0
2014-11-17 15:50:00,29.24,29.29,29.23,29.25,112900.0,22.944,22.9833,22.9362,22.9519,112900.0
2014-11-17 15:55:00,29.24,29.26,29.14,29.18,225300.0,22.944,22.9597,22.8656,22.897,225300.0
2014-11-18 09:30:00,29.03,29.1,29.0,29.06,46700.0,22.7793,22.8342,22.7557,22.8028,46700.0
2014-11-18 09:35:00,29.05,29.34,29.05,29.28,37200.0,22.795,23.0225,22.795,22.9754,37200.0
2014-11-18 09:40:00,29.3,29.31,29.19,29.27,9000.0,22.9911,22.999,22.9048,22.9676,9000.0
2014-11-18 09:45:00,29.25,29.31,29.1,29.14,57300.0,22.9519,22.999,22.8342,22.8656,57300.0
2014-11-18 09:50:00,29.21,29.21,29.12,29.16,16300.0,22.9205,22.9205,22.8499,22.8813,16300.0
2014-11-18 09:55:00,29.16,29.19,29.13,29.13,12200.0,22.8813,22.9048,22.8577,22.8577,12200.0
2014-11-18 10:00:00,29.17,29.19,29.11,29.13,9200.0,22.8891,22.9048,22.842,22.8577,9200.0
2014-11-18 10:05:00,29.14,29.14,29.08,29.12,12400.0,22.8656,22.8656,22.8185,22.8499,12400.0
2014-11-18 10:10:00,29.13,29.15,28.97,28.99,62600.0,22.8577,22.8734,22.7322,22.7479,62600.0
2014-11-18 10:15:00,28.99,29.02,28.93,28.93,10700.0,22.7479,22.7714,22.7008,22.7008,10700.0
2014-11-18 10:20:00,28.94,28.95,28.9,28.95,5100.0,22.7086,22.7165,22.6772,22.7165,5100.0
2014-11-18 10:25:00,28.96,28.99,28.75,28.83,87700.0,22.7243,22.7479,22.5595,22.6223,87700.0
2014-11-18 10:30:00,28.83,28.89,28.79,28.85,16400.0,22.6223,22.6694,22.5909,22.638,16400.0
2014-11-18 10:35:00,28.84,28.85,28.74,28.77,6500.0,22.6302,22.638,22.5517,22.5752,6500.0
2014-11-18 10:40:00,28.8,28.84,28.8,28.8,4000.0,22.5988,22.6302,22.5988,22.5988,4000.0
2014-11-18 10:45:00,28.8,28.81,28.75,28.79,9600.0,22.5988,22.6066,22.5595,22.5909,9600.0
2014-11-18 10:50:00,28.79,28.8,28.74,28.76,10400.0,22.5909,22.5988,22.5517,22.5674,10400.0
2014-11-18 10:55:00,28.75,28.77,28.73,28.75,22500.0,22.5595,22.5752,22.5439,22.5595,22500.0
2014-11-18 11:00:00,28.74,28.83,28.72,28.81,11900.0,22.5517,22.6223,22.536,22.6066,11900.0
2014-11-18 11:05:00,28.81,28.82,28.77,28.79,8500.0,22.6066,22.6145,22.5752,22.5909,8500.0
2014-11-18 11:10:00,28.8,28.86,28.77,28.85,24900.0,22.5988,22.6459,22.5752,22.638,24900.0
2014-11-18 11:15:00,28.86,28.98,28.85,28.98,23800.0,22.6459,22.74,22.638,22.74,23800.0
2014-11-18 11:20:00,28.98,28.99,28.94,28.94,5500.0,22.74,22.7479,22.7086,22.7086,5500.0
2014-11-18 11:25:00,28.95,28.95,28.9,28.91,15600.0,22.7165,22.7165,22.6772,22.6851,15600.0
2014-11-18 11:30:00,28.91,28.92,28.84,28.92,10200.0,22.6851,22.6929,22.6302,22.6929,10200.0
2014-11-18 11:35:00,28.93,29.0,28.91,28.96,21100.0,22.7008,22.7557,22.6851,22.7243,21100.0
2014-11-18 11:40:00,28.97,28.98,28.89,28.89,9900.0,22.7322,22.74,22.6694,22.6694,9900.0
2014-11-18 11:45:00,28.9,28.93,28.87,28.93,9000.0,22.6772,22.7008,22.6537,22.7008,9000.0
2014-11-18 11:50:00,28.94,28.96,28.93,28.94,1600.0,22.7086,22.7243,22.7008,22.7086,1600.0
2014-11-18 11:55:00,28.94,28.94,28.87,28.91,12900.0,22.7086,22.7086,22.6537,22.6851,12900.0
2014-11-18 12:00:00,28.9,28.94,28.89,28.94,5400.0,22.6772,22.7086,22.6694,22.7086,5400.0
2014-11-18 12:05:00,28.94,29.0,28.93,29.0,4400.0,22.7086,22.7557,22.7008,22.7557,4400.0
2014-11-18 12:10:00,29.0,29.01,28.99,29.0,3600.0,22.7557,22.7636,22.7479,22.7557,3600.0
2014-11-18 12:15:00,29.0,29.02,28.97,29.02,19100.0,22.7557,22.7714,22.7322,22.7714,19100.0
2014-11-18 12:20:00,29.01,29.04,29.0,29.03,4300.0,22.7636,22.7871,22.7557,22.7793,4300.0
2014-11-18 12:25:00,29.03,29.04,29.01,29.02,6000.0,22.7793,22.7871,22.7636,22.7714,6000.0
2014-11-18 12:30:00,29.02,29.05,28.98,29.05,5700.0,22.7714,22.795,22.74,22.795,5700.0
2014-11-18 12:35:00,29.06,29.07,29.01,29.04,9100.0,22.8028,22.8106,22.7636,22.7871,9100.0
2014-11-18 12:40:00,29.05,29.11,29.04,29.1,5200.0,22.795,22.842,22.7871,22.8342,5200.0
2014-11-18 12:45:00,29.1,29.13,29.01,29.04,38600.0,22.8342,22.8577,22.7636,22.7871,38600.0
2014-11-18 12:50:00,29.04,29.07,29.03,29.05,3600.0,22.7871,22.8106,22.7793,22.795,3600.0
2014-11-18 12:55:00,29.06,29.14,29.05,29.14,6000.0,22.8028,22.8656,22.795,22.8656,6000.0
2014-11-18 13:00:00,29.13,29.14,29.08,29.1,10300.0,22.8577,22.8656,22.8185,22.8342,10300.0
2014-11-18 13:05:00,29.1,29.1,29.06,29.07,13700.0,22.8342,22.8342,22.8028,22.8106,13700.0
2014-11-18 13:10:00,29.07,29.08,29.03,29.03,5200.0,22.8106,22.8185,22.7793,22.7793,5200.0
2014-11-18 13:15:00,29.04,29.07,29.01,29.05,10300.0,22.7871,22.8106,22.7636,22.795,10300.0
2014-11-18 13:20:00,29.05,29.15,29.05,29.12,19700.0,22.795,22.8734,22.795,22.8499,19700.0
2014-11-18 13:25:00,29.09,29.17,29.08,29.12,15500.0,22.8263,22.8891,22.8185,22.8499,15500.0
2014-11-18 13:30:00,29.11,29.15,29.11,29.15,5400.0,22.842,22.8734,22.842,22.8734,5400.0
2014-11-18 13:35:00,29.14,29.15,29.13,29.15,4500.0,22.8656,22.8734,22.8577,22.8734,4500.0
2014-11-18 13:40:00,29.15,29.17,29.09,29.09,19900.0,22.8734,22.8891,22.8263,22.8263,19900.0
2014-11-18 13:45:00,29.1,29.17,29.1,29.14,6200.0,22.8342,22.8891,22.8342,22.8656,6200.0
2014-11-18 13:50:00,29.14,29.18,29.12,29.18,15100.0,22.8656,22.897,22.8499,22.897,15100.0
2014-11-18 13:55:00,29.19,29.21,29.16,29.17,7700.0,22.9048,22.9205,22.8813,22.8891,7700.0
2014-11-18 14:00:00,29.16,29.19,29.14,29.17,15300.0,22.8813,22.9048,22.8656,22.8891,15300.0
2014-11-18 14:05:00,29.17,29.2,29.17,29.19,4800.0,22.8891,22.9127,22.8891,22.9048,4800.0
2014-11-18 14:10:00,29.2,29.2,29.15,29.19,7500.0,22.9127,22.9127,22.8734,22.9048,7500.0
2014-11-18 14:15:00,29.2,29.21,29.18,29.21,3400.0,22.9127,22.9205,22.897,22.9205,3400.0
2014-11-18 14:20:00,29.21,29.22,29.15,29.17,9500.0,22.9205,22.9283,22.8734,22.8891,9500.0
2014-11-18 14:25:00,29.16,29.17,29.14,29.14,12600.0,22.8813,22.8891,22.8656,22.8656,12600.0
2014-11-18 14:30:00,29.15,29.19,29.15,29.16,6400.0,22.8734,22.9048,22.8734,22.8813,6400.0
2014-11-18 14:35:00,29.18,29.21,29.16,29.21,12000.0,22.897,22.9205,22.8813,22.9205,12000.0
2014-11-18 14:40:00,29.21,29.22,29.16,29.22,10400.0,22.9205,22.9283,22.8813,22.9283,10400.0
2014-11-18 14:45:00,29.21,29.23,29.17,29.19,19100.0,22.9205,22.9362,22.8891,22.9048,19100.0
2014-11-18 14:50:00,29.19,29.2,29.15,29.15,20200.0,22.9048,22.9127,22.8734,22.8734,20200.0
2014-11-18 14:55:00,29.15,29.16,29.08,29.11,20800.0,22.8734,22.8813,22.8185,22.842,20800.0
2014-11-18 15:00:00,29.11,29.19,29.11,29.19,12500.0,22.842,22.9048,22.842,22.9048,12500.0
2014-11-18 15:05:00,29.18,29.19,29.18,29.19,10400.0,22.897,22.9048,22.897,22.9048,10400.0
2014-11-18 15:10:00,29.18,29.18,29.13,29.13,25300.0,22.897,22.897,22.8577,22.8577,25300.0
2014-11-18 15:15:00,29.12,29.12,29.07,29.09,15200.0,22.8499,22.8499,22.8106,22.8263,15200.0
2014-11-18 15:20:00,29.08,29.1,29.06,29.08,14400.0,22.8185,22.8342,22.8028,22.8185,14400.0
2014-11-18 15:25:00,29.09,29.1,29.05,29.07,39400.0,22.8263,22.8342,22.795,22.8106,39400.0
2014-11-18 15:30:00,29.08,29.12,29.06,29.07,42100.0,22.8185,22.8499,22.8028,22.8106,42100.0
2014-11-18 15:35:00,29.07,29.09,29.05,29.07,43900.0,22.8106,22.8263,22.795,22.8106,43900.0
2014-11-18 15:40:00,29.08,29.14,29.06,29.07,46900.0,22.8185,22.8656,22.8028,22.8106,46900.0
2014-11-18 15:45:00,29.08,29.09,28.96,29.02,93500.0,22.8185,22.8263,22.7243,22.7714,93500.0
2014-11-18 15:50:00,29.02,29.03,28.9,28.98,71500.0,22.7714,22.7793,22.6772,22.74,71500.0
2014-11-18 15:55:00,28.97,28.98,28.89,28.94,137700.0,22.7322,22.74,22.6694,22.7086,137700.0
2014-11-19 09:30:00,28.92,29.09,28.82,28.93,26300.0,22.6929,22.8263,22.6145,22.7008,26300.0
2014-11-19 09:35:00,28.94,28.97,28.81,28.95,25800.0,22.7086,22.7322,22.6066,22.7165,25800.0
2014-11-19 09:40:00,28.92,28.99,28.84,28.84,42000.0,22.6929,22.7479,22.6302,22.6302,42000.0
2014-11-19 09:45:00,28.84,29.01,28.81,28.98,9700.0,22.6302,22.7636,22.6066,22.74,9700.0
2014-11-19 09:50:00,28.95,29.03,28.91,28.99,9900.0,22.7165,22.7793,22.6851,22.7479,9900.0
2014-11-19 09:55:00,28.98,29.03,28.97,28.98,8200.0,22.74,22.7793,22.7322,22.74,8200.0
2014-11-19 10:00:00,28.96,28.97,28.81,28.87,9100.0,22.7243,22.7322,22.6066,22.6537,9100.0
2014-11-19 10:05:00,28.83,28.85,28.74,28.82,13700.0,22.6223,22.638,22.5517,22.6145,13700.0
2014-11-19 10:10:00,28.8,28.86,28.77,28.81,14100.0,22.5988,22.6459,22.5752,22.6066,14100.0
2014-11-19 10:15:00,28.79,28.82,28.78,28.81,14600.0,22.5909,22.6145,22.5831,22.6066,14600.0
2014-11-19 10:20:00,28.82,28.85,28.73,28.77,18400.0,22.6145,22.638,22.5439,22.5752,18400.0
2014-11-19 10:25:00,28.78,28.78,28.71,28.75,17100.0,22.5831,22.5831,22.5282,22.5595,17100.0
2014-11-19 10:30:00,28.74,28.81,28.74,28.77,13400.0,22.5517,22.6066,22.5517,22.5752,13400.0
2014-11-19 10:35:00,28.77,28.79,28.67,28.67,14000.0,22.5752,22.5909,22.4968,22.4968,14000.0
2014-11-19 10:40:00,28.67,28.74,28.61,28.73,21400.0,22.4968,22.5517,22.4497,22.5439,21400.0
2014-11-19 10:45:00,28.73,28.75,28.7,28.73,9200.0,22.5439,22.5595,22.5203,22.5439,9200.0
2014-11-19 10:50:00,28.73,28.86,28.71,28.85,14000.0,22.5439,22.6459,22.5282,22.638,14000.0
2014-11-19 10:55:00,28.85,28.93,28.82,28.87,12900.0,22.638,22.7008,22.6145,22.6537,12900.0
2014-11-19 11:00:00,28.86,28.9,28.84,28.88,23400.0,22.6459,22.6772,22.6302,22.6616,23400.0
2014-11-19 11:05:00,28.87,28.97,28.85,28.97,9600.0,22.6537,22.7322,22.638,22.7322,9600.0
2014-11-19 11:10:00,28.99,29.03,28.97,29.02,9300.0,22.7479,22.7793,22.7322,22.7714,9300.0
2014-11-19 11:15:00,29.02,29.06,29.01,29.04,5600.0,22.7714,22.8028,22.7636,22.7871,5600.0
2014-11-19 11:20:00,29.07,29.07,29.03,29.05,6100.0,22.8106,22.8106,22.7793,22.795,6100.0
2014-11-19 11:25:00,29.04,29.05,28.99,29.0,12500.0,22.7871,22.795,22.7479,22.7557,12500.0
2014-11-19 11:30:00,28.99,29.0,28.97,28.98,9200.0,22.7479,22.7557,22.7322,22.74,9200.0
2014-11-19 11:35:00,28.98,29.05,28.97,29.02,16500.0,22.74,22.795,22.7322,22.7714,16500.0
2014-11-19 11:40:00,29.03,29.18,29.03,29.15,34200.0,22.7793,22.897,22.7793,22.8734,34200.0
2014-11-19 11:45:00,29.16,29.24,29.15,29.24,10800.0,22.8813,22.944,22.8734,22.944,10800.0
2014-11-19 11:50:00,29.25,29.28,29.21,29.21,9200.0,22.9519,22.9754,22.9205,22.9205,9200.0
2014-11-19 11:55:00,29.2,29.2,29.12,29.15,19100.0,22.9127,22.9127,22.8499,22.8734,19100.0
2014-11-19 12:00:00,29.16,29.22,29.16,29.21,12900.0,22.8813,22.9283,22.8813,22.9205,12900.0
2014-11-19 12:05:00,29.2,29.21,29.18,29.2,4000.0,22.9127,22.9205,22.897,22.9127,4000.0
2014-11-19 12:10:00,29.19,29.21,29.17,29.19,4700.0,22.9048,22.9205,22.8891,22.9048,4700.0
2014-11-19 12:15:00,29.19,29.24,29.18,29.22,14400.0,22.9048,22.944,22.897,22.9283,14400.0
2014-11-19 12:20:00,29.22,29.23,29.18,29.18,3800.0,22.9283,22.9362,22.897,22.897,3800.0
2014-11-19 12:25:00,29.18,29.18,29.13,29.13,9200.0,22.897,22.897,22.8577,22.8577,9200.0
2014-11-19 12:30:00,29.14,29.15,29.14,29.15,6700.0,22.8656,22.8734,22.8656,22.8734,6700.0
2014-11-19 12:35:00,29.16,29.16,29.12,29.12,7900.0,22.8813,22.8813,22.8499,22.8499,7900.0
2014-11-19 12:40:00,29.12,29.15,29.12,29.13,6300.0,22.8499,22.8734,22.8499,22.8577,6300.0
2014-11-19 12:45:00,29.13,29.13,29.11,29.11,3000.0,22.8577,22.8577,22.842,22.842,3000.0
2014-11-19 12:50:00,29.12,29.2,29.12,29.18,16300.0,22.8499,22.9127,22.8499,22.897,16300.0
2014-11-19 12:55:00,29.19,29.24,29.18,29.24,8300.0,22.9048,22.944,22.897,22.944,8300.0
2014-11-19 13:00:00,29.24,29.26,29.21,29.21,13100.0,22.944,22.9597,22.9205,22.9205,13100.0
2014-11-19 13:05:00,29.21,29.22,29.17,29.17,7300.0,22.9205,22.9283,22.8891,22.8891,7300.0
2014-11-19 13:10:00,29.16,29.18,29.14,29.17,3600.0,22.8813,22.897,22.8656,22.8891,3600.0
2014-11-19 13:15:00,29.18,29.18,29.17,29.17,1800.0,22.897,22.897,22.8891,22.8891,1800.0
2014-11-19 13:20:00,29.18,29.19,29.16,29.17,8200.0,22.897,22.9048,22.8813,22.8891,8200.0
2014-11-19 13:25:00,29.15,29.16,29.1,29.1,11700.0,22.8734,22.8813,22.8342,22.8342,11700.0
2014-11-19 13:30:00,29.1,29.13,29.09,29.13,4700.0,22.8342,22.8577,22.8263,22.8577,4700.0
2014-11-19 13:35:00,29.13,29.13,29.12,29.13,3500.0,22.8577,22.8577,22.8499,22.8577,3500.0
2014-11-19 13:40:00,29.13,29.15,29.12,29.14,7400.0,22.8577,22.8734,22.8499,22.8656,7400.0
2014-11-19 13:45:00,29.14,29.14,29.09,29.09,6000.0,22.8656,22.8656,22.8263,22.8263,6000.0
2014-11-19 13:50:00,29.08,29.13,29.08,29.13,3500.0,22.8185,22.8577,22.8185,22.8577,3500.0
2014-11-19 13:55:00,29.13,29.14,29.09,29.1,12100.0,22.8577,22.8656,22.8263,22.8342,12100.0
2014-11-19 14:00:00,29.1,29.14,29.09,29.11,30000.0,22.8342,22.8656,22.8263,22.842,30000.0
2014-11-19 14:05:00,29.1,29.11,29.09,29.11,12600.0,22.8342,22.842,22.8263,22.842,12600.0
2014-11-19 14:10:00,29.11,29.15,29.1,29.12,9000.0,22.842,22.8734,22.8342,22.8499,9000.0
2014-11-19 14:15:00,29.11,29.19,29.1,29.19,7200.0,22.842,22.9048,22.8342,22.9048,7200.0
2014-11-19 14:20:00,29.2,29.23,29.14,29.16,14200.0,22.9127,22.9362,22.8656,22.8813,14200.0
2014-11-19 14:25:00,29.16,29.19,29.16,29.16,20600.0,22.8813,22.9048,22.8813,22.8813,20600.0
2014-11-19 14:30:00,29.16,29.18,29.15,29.15,11000.0,22.8813,22.897,22.8734,22.8734,11000.0
2014-11-19 14:35:00,29.15,29.16,29.1,29.13,10300.0,22.8734,22.8813,22.8342,22.8577,10300.0
2014-11-19 14:40:00,29.14,29.16,29.08,29.09,10300.0,22.8656,22.8813,22.8185,22.8263,10300.0
2014-11-19 14:45:00,29.09,29.1,29.04,29.06,6000.0,22.8263,22.8342,22.7871,22.8028,6000.0
2014-11-19 14:50:00,29.05,29.07,29.04,29.07,8500.0,22.795,22.8106,22.7871,22.8106,8500.0
2014-11-19 14:55:00,29.06,29.11,29.05,29.11,15900.0,22.8028,22.842,22.795,22.842,15900.0
2014-11-19 15:00:00,29.12,29.12,29.08,29.09,7800.0,22.8499,22.8499,22.8185,22.8263,7800.0
2014-11-19 15:05:00,29.09,29.11,29.09,29.11,4000.0,22.8263,22.842,22.8263,22.842,4000.0
2014-11-19 15:10:00,29.11,29.15,29.09,29.1,29900.0,22.842,22.8734,22.8263,22.8342,29900.0
2014-11-19 15:15:00,29.1,29.16,29.08,29.16,16600.0,22.8342,22.8813,22.8185,22.8813,16600.0
2014-11-19 15:20:00,29.16,29.19,29.15,29.17,16000.0,22.8813,22.9048,22.8734,22.8891,16000.0
2014-11-19 15:25:00,29.17,29.17,29.13,29.14,15500.0,22.8891,22.8891,22.8577,22.8656,15500.0
2014-11-19 15:30:00,29.14,29.15,29.09,29.12,20600.0,22.8656,22.8734,22.8263,22.8499,20600.0
2014-11-19 15:35:00,29.12,29.13,29.08,29.08,30200.0,22.8499,22.8577,22.8185,22.8185,30200.0
2014-11-19 15:40:00,29.07,29.07,28.97,29.01,50000.0,22.8106,22.8106,22.7322,22.7636,50000.0
2014-11-19 15:45:00,29.0,29.04,28.97,28.97,83800.0,22.7557,22.7871,22.7322,22.7322,83800.0
2014-11-19 15:50:00,28.98,29.02,28.94,28.99,83900.0,22.74,22.7714,22.7086,22.7479,83900.0
2014-11-19 15:55:00,28.99,29.0,28.94,28.97,97000.0,22.7479,22.7557,22.7086,22.7322,97000.0
2014-11-20 09:30:00,28.93,29.32,28.93,29.3,22300.0,22.7008,23.0068,22.7008,22.9911,22300.0
2014-11-20 09:35:00,29.32,29.37,29.27,29.3,11900.0,23.0068,23.046,22.9676,22.9911,11900.0
2014-11-20 09:40:00,29.34,29.45,29.34,29.4,15000.0,23.0225,23.1088,23.0225,23.0696,15000.0
2014-11-20 09:45:00,29.4,29.57,29.39,29.5,8600.0,23.0696,23.203,23.0617,23.1481,8600.0
2014-11-20 09:50:00,29.54,29.58,29.34,29.42,41300.0,23.1794,23.2108,23.0225,23.0853,41300.0
2014-11-20 09:55:00,29.45,29.54,29.4,29.5,11000.0,23.1088,23.1794,23.0696,23.1481,11000.0
2014-11-20 10:00:00,29.52,29.61,29.52,29.52,11500.0,23.1638,23.2344,23.1638,23.1638,11500.0
2014-11-20 10:05:00,29.54,29.69,29.53,29.59,18700.0,23.1794,23.2971,23.1716,23.2187,18700.0
2014-11-20 10:10:00,29.57,29.61,29.55,29.59,16200.0,23.203,23.2344,23.1873,23.2187,16200.0
2014-11-20 10:15:00,29.6,29.68,29.56,29.65,17600.0,23.2265,23.2893,23.1951,23.2658,17600.0
2014-11-20 10:20:00,29.63,29.64,29.59,29.6,15200.0,23.2501,23.2579,23.2187,23.2265,15200.0
2014-11-20 10:25:00,29.6,29.67,29.59,29.65,8600.0,23.2265,23.2815,23.2187,23.2658,8600.0
2014-11-20 10:30:00,29.67,29.81,29.67,29.77,124500.0,23.2815,23.3913,23.2815,23.3599,124500.0
2014-11-20 10:35:00,29.77,29.84,29.77,29.83,27800.0,23.3599,23.4148,23.3599,23.407,27800.0
2014-11-20 10:40:00,29.83,29.9,29.83,29.9,23400.0,23.407,23.4619,23.407,23.4619,23400.0
2014-11-20 10:45:00,29.9,29.93,29.79,29.79,17700.0,23.4619,23.4855,23.3756,23.3756,17700.0
2014-11-20 10:50:00,29.79,29.84,29.77,29.84,97600.0,23.3756,23.4148,23.3599,23.4148,97600.0
2014-11-20 10:55:00,29.84,29.86,29.8,29.85,38800.0,23.4148,23.4305,23.3835,23.4227,38800.0
2014-11-20 11:00:00,29.85,29.89,29.84,29.87,12400.0,23.4227,23.4541,23.4148,23.4384,12400.0
2014-11-20 11:05:00,29.86,29.93,29.86,29.89,11800.0,23.4305,23.4855,23.4305,23.4541,11800.0
2014-11-20 11:10:00,29.89,29.91,29.85,29.86,19900.0,23.4541,23.4698,23.4227,23.4305,19900.0
2014-11-20 11:15:00,29.89,29.93,29.83,29.93,44600.0,23.4541,23.4855,23.407,23.4855,44600.0
2014-11-20 11:20:00,29.93,29.95,29.89,29.93,11200.0,23.4855,23.5012,23.4541,23.4855,11200.0
2014-11-20 11:25:00,29.94,29.99,29.93,29.98,13100.0,23.4933,23.5326,23.4855,23.5247,13100.0
2014-11-20 11:30:00,29.99,30.02,29.97,30.01,29200.0,23.5326,23.5561,23.5169,23.5482,29200.0
2014-11-20 11:35:00,30.01,30.04,30.0,30.04,13300.0,23.5482,23.5718,23.5404,23.5718,13300.0
2014-11-20 11:40:00,30.05,30.07,30.04,30.07,11400.0,23.5796,23.5953,23.5718,23.5953,11400.0
2014-11-20 11:45:00,30.07,30.13,30.06,30.13,18200.0,23.5953,23.6424,23.5875,23.6424,18200.0
2014-11-20 11:50:00,30.12,30.13,30.02,30.04,8000.0,23.6346,23.6424,23.5561,23.5718,8000.0
2014-11-20 11:55:00,30.04,30.04,29.93,29.96,29600.0,23.5718,23.5718,23.4855,23.509,29600.0
2014-11-20 12:00:00,29.95,29.96,29.8,29.91,72500.0,23.5012,23.509,23.3835,23.4698,72500.0
2014-11-20 12:05:00,29.9,29.93,29.84,29.89,27000.0,23.4619,23.4855,23.4148,23.4541,27000.0
2014-11-20 12:10:00,29.89,29.92,29.83,29.85,9200.0,23.4541,23.4776,23.407,23.4227,9200.0
2014-11-20 12:15:00,29.85,29.86,29.84,29.86,9000.0,23.4227,23.4305,23.4148,23.4305,9000.0
2014-11-20 12:20:00,29.86,29.91,29.85,29.89,32100.0,23.4305,23.4698,23.4227,23.4541,32100.0
2014-11-20 12:25:00,29.9,29.91,29.88,29.88,6800.0,23.4619,23.4698,23.4462,23.4462,6800.0
2014-11-20 12:30:00,29.88,29.93,29.86,29.91,39600.0,23.4462,23.4855,23.4305,23.4698,39600.0
2014-11-20 12:35:00,29.91,29.93,29.88,29.88,18500.0,23.4698,23.4855,23.4462,23.4462,18500.0
2014-11-20 12:40:00,29.88,29.9,29.88,29.9,11000.0,23.4462,23.4619,23.4462,23.4619,11000.0
2014-11-20 12:45:00,29.89,29.93,29.88,29.91,14600.0,23.4541,23.4855,23.4462,23.4698,14600.0
2014-11-20 12:50:00,29.91,29.92,29.86,29.86,11000.0,23.4698,23.4776,23.4305,23.4305,11000.0
2014-11-20 12:55:00,29.88,29.91,29.88,29.91,1900.0,23.4462,23.4698,23.4462,23.4698,1900.0
2014-11-20 13:00:00,29.9,30.0,29.9,30.0,6500.0,23.4619,23.5404,23.4619,23.5404,6500.0
2014-11-20 13:05:00,29.99,30.03,29.98,30.03,8400.0,23.5326,23.5639,23.5247,23.5639,8400.0
2014-11-20 13:10:00,30.02,30.04,30.01,30.04,6200.0,23.5561,23.5718,23.5482,23.5718,6200.0
2014-11-20 13:15:00,30.04,30.04,29.93,29.95,23000.0,23.5718,23.5718,23.4855,23.5012,23000.0
2014-11-20 13:20:00,29.95,29.95,29.9,29.91,10100.0,23.5012,23.5012,23.4619,23.4698,10100.0
2014-11-20 13:25:00,29.91,29.93,29.9,29.92,1800.0,23.4698,23.4855,23.4619,23.4776,1800.0
2014-11-20 13:30:00,29.93,29.98,29.92,29.96,6900.0,23.4855,23.5247,23.4776,23.509,6900.0
2014-11-20 13:35:00,29.98,30.02,29.98,30.02,3700.0,23.5247,23.5561,23.5247,23.5561,3700.0
2014-11-20 13:40:00,30.02,30.02,30.0,30.02,13200.0,23.5561,23.5561,23.5404,23.5561,13200.0
2014-11-20 13:45:00,30.02,30.03,30.02,30.03,6000.0,23.5561,23.5639,23.5561,23.5639,6000.0
2014-11-20 13:50:00,30.03,30.04,29.99,30.0,11900.0,23.5639,23.5718,23.5326,23.5404,11900.0
2014-11-20 13:55:00,30.0,30.02,29.99,30.0,17300.0,23.5404,23.5561,23.5326,23.5404,17300.0
2014-11-20 14:00:00,30.01,30.03,29.99,30.0,15200.0,23.5482,23.5639,23.5326,23.5404,15200.0
2014-11-20 14:05:00,30.0,30.01,29.99,29.99,8200.0,23.5404,23.5482,23.5326,23.5326,8200.0
2014-11-20 14:10:00,30.0,30.07,30.0,30.05,12500.0,23.5404,23.5953,23.5404,23.5796,12500.0
2014-11-20 14:15:00,30.04,30.1,30.03,30.08,11400.0,23.5718,23.6189,23.5639,23.6032,11400.0
2014-11-20 14:20:00,30.09,30.09,30.05,30.06,15300.0,23.611,23.611,23.5796,23.5875,15300.0
2014-11-20 14:25:00,30.07,30.1,30.05,30.09,5200.0,23.5953,23.6189,23.5796,23.611,5200.0
2014-11-20 14:30:00,30.09,30.1,30.06,30.06,17400.0,23.611,23.6189,23.5875,23.5875,17400.0
2014-11-20 14:35:00,30.05,30.06,30.0,30.0,8900.0,23.5796,23.5875,23.5404,23.5404,8900.0
2014-11-20 14:40:00,30.01,30.02,29.99,30.02,11500.0,23.5482,23.5561,23.5326,23.5561,11500.0
2014-11-20 14:45:00,30.01,30.02,29.99,30.0,12400.0,23.5482,23.5561,23.5326,23.5404,12400.0
2014-11-20 14:50:00,30.0,30.0,29.98,29.99,5900.0,23.5404,23.5404,23.5247,23.5326,5900.0
2014-11-20 14:55:00,29.99,29.99,29.95,29.96,6800.0,23.5326,23.5326,23.5012,23.509,6800.0
2014-11-20 15:00:00,29.96,29.97,29.88,29.89,16300.0,23.509,23.5169,23.4462,23.4541,16300.0
2014-11-20 15:05:00,29.89,29.91,29.88,29.91,11600.0,23.4541,23.4698,23.4462,23.4698,11600.0
2014-11-20 15:10:00,29.9,29.91,29.88,29.91,13100.0,23.4619,23.4698,23.4462,23.4698,13100.0
2014-11-20 15:15:00,29.91,29.92,29.88,29.89,24400.0,23.4698,23.4776,23.4462,23.4541,24400.0
2014-11-20 15:20:00,29.89,29.9,29.88,29.9,9100.0,23.4541,23.4619,23.4462,23.4619,9100.0
2014-11-20 15:25:00,29.9,29.9,29.8,29.83,72500.0,23.4619,23.4619,23.3835,23.407,72500.0
2014-11-20 15:30:00,29.83,29.85,29.79,29.85,34600.0,23.407,23.4227,23.3756,23.4227,34600.0
2014-11-20 15:35:00,29.85,29.89,29.84,29.85,48500.0,23.4227,23.4541,23.4148,23.4227,48500.0
2014-11-20 15:40:00,29.86,29.89,29.81,29.85,91300.0,23.4305,23.4541,23.3913,23.4227,91300.0
2014-11-20 15:45:00,29.85,29.86,29.72,29.75,71400.0,23.4227,23.4305,23.3207,23.3442,71400.0
2014-11-20 15:50:00,29.75,29.84,29.75,29.84,84300.0,23.3442,23.4148,23.3442,23.4148,84300.0
2014-11-20 15:55:00,29.84,29.88,29.83,29.86,141000.0,23.4148,23.4462,23.407,23.4305,141000.0
2014-11-21 09:30:00,30.32,30.4,30.0,30.01,117000.0,23.7915,23.8543,23.5404,23.5482,117000.0
2014-11-21 09:35:00,30.07,30.28,30.05,30.16,23600.0,23.5953,23.7601,23.5796,23.6659,23600.0
2014-11-21 09:40:00,30.11,30.19,30.07,30.18,15100.0,23.6267,23.6895,23.5953,23.6816,15100.0
2014-11-21 09:45:00,30.18,30.2,30.08,30.13,20700.0,23.6816,23.6973,23.6032,23.6424,20700.0
2014-11-21 09:50:00,30.15,30.2,30.08,30.1,21100.0,23.6581,23.6973,23.6032,23.6189,21100.0
2014-11-21 09:55:00,30.1,30.21,30.08,30.18,42400.0,23.6189,23.7052,23.6032,23.6816,42400.0
2014-11-21 10:00:00,30.19,30.23,30.15,30.16,69200.0,23.6895,23.7209,23.6581,23.6659,69200.0
2014-11-21 10:05:00,30.15,30.25,30.11,30.14,24000.0,23.6581,23.7366,23.6267,23.6503,24000.0
2014-11-21 10:10:00,30.15,30.17,30.11,30.13,12700.0,23.6581,23.6738,23.6267,23.6424,12700.0
2014-11-21 10:15:00,30.13,30.18,30.13,30.14,10100.0,23.6424,23.6816,23.6424,23.6503,10100.0
2014-11-21 10:20:00,30.13,30.15,30.12,30.13,7000.0,23.6424,23.6581,23.6346,23.6424,7000.0
2014-11-21 10:25:00,30.14,30.17,30.13,30.15,7100.0,23.6503,23.6738,23.6424,23.6581,7100.0
2014-11-21 10:30:00,30.15,30.15,30.07,30.1,14200.0,23.6581,23.6581,23.5953,23.6189,14200.0
2014-11-21 10:35:00,30.09,30.13,30.09,30.12,4300.0,23.611,23.6424,23.611,23.6346,4300.0
2014-11-21 10:40:00,30.12,30.16,30.11,30.11,13300.0,23.6346,23.6659,23.6267,23.6267,13300.0
2014-11-21 10:45:00,30.11,30.15,30.09,30.09,13300.0,23.6267,23.6581,23.611,23.611,13300.0
2014-11-21 10:50:00,30.08,30.08,29.95,29.96,16100.0,23.6032,23.6032,23.5012,23.509,16100.0
2014-11-21 10:55:00,29.96,29.96,29.85,29.85,11200.0,23.509,23.509,23.4227,23.4227,11200.0
2014-11-21 11:00:00,29.87,29.87,29.79,29.8,17900.0,23.4384,23.4384,23.3756,23.3835,17900.0
2014-11-21 11:05:00,29.79,29.86,29.77,29.85,38500.0,23.3756,23.4305,23.3599,23.4227,38500.0
2014-11-21 11:10:00,29.85,29.97,29.85,29.97,22700.0,23.4227,23.5169,23.4227,23.5169,22700.0
2014-11-21 11:15:00,29.96,30.05,29.95,30.02,46000.0,23.509,23.5796,23.5012,23.5561,46000.0
2014-11-21 11:20:00,30.03,30.12,30.0,30.12,14500.0,23.5639,23.6346,23.5404,23.6346,14500.0
2014-11-21 11:25:00,30.12,30.14,29.98,30.0,21000.0,23.6346,23.6503,23.5247,23.5404,21000.0
2014-11-21 11:30:00,29.98,30.06,29.91,29.91,33300.0,23.5247,23.5875,23.4698,23.4698,33300.0
2014-11-21 11:35:00,29.92,29.99,29.91,29.94,7100.0,23.4776,23.5326,23.4698,23.4933,7100.0
2014-11-21 11:40:00,29.93,30.06,29.93,30.06,44400.0,23.4855,23.5875,23.4855,23.5875,44400.0
2014-11-21 11:45:00,30.04,30.07,30.03,30.05,10700.0,23.5718,23.5953,23.5639,23.5796,10700.0
2014-11-21 11:50:00,30.05,30.05,30.01,30.02,7300.0,23.5796,23.5796,23.5482,23.5561,7300.0
2014-11-21 11:55:00,30.02,30.02,29.94,30.01,19300.0,23.5561,23.5561,23.4933,23.5482,19300.0
2014-11-21 12:00:00,30.0,30.05,29.99,30.01,16300.0,23.5404,23.5796,23.5326,23.5482,16300.0
2014-11-21 12:05:00,30.01,30.03,29.99,30.02,3300.0,23.5482,23.5639,23.5326,23.5561,3300.0
2014-11-21 12:10:00,30.03,30.04,30.01,30.02,1600.0,23.5639,23.5718,23.5482,23.5561,1600.0
2014-11-21 12:15:00,30.02,30.02,29.96,29.96,4900.0,23.5561,23.5561,23.509,23.509,4900.0
2014-11-21 12:20:00,29.96,29.96,29.93,29.93,9400.0,23.509,23.509,23.4855,23.4855,9400.0
2014-11-21 12:25:00,29.93,29.98,29.92,29.95,3800.0,23.4855,23.5247,23.4776,23.5012,3800.0
2014-11-21 12:30:00,29.94,29.95,29.93,29.93,3100.0,23.4933,23.5012,23.4855,23.4855,3100.0
2014-11-21 12:35:00,29.93,29.96,29.92,29.92,6600.0,23.4855,23.509,23.4776,23.4776,6600.0
2014-11-21 12:40:00,29.91,29.95,29.9,29.95,7100.0,23.4698,23.5012,23.4619,23.5012,7100.0
2014-11-21 12:45:00,29.95,29.97,29.95,29.96,2500.0,23.5012,23.5169,23.5012,23.509,2500.0
2014-11-21 12:50:00,29.96,29.99,29.93,29.93,4900.0,23.509,23.5326,23.4855,23.4855,4900.0
2014-11-21 12:55:00,29.94,29.94,29.91,29.91,2500.0,23.4933,23.4933,23.4698,23.4698,2500.0
2014-11-21 13:00:00,29.92,29.97,29.91,29.95,17200.0,23.4776,23.5169,23.4698,23.5012,17200.0
2014-11-21 13:05:00,29.95,29.99,29.94,29.97,22100.0,23.5012,23.5326,23.4933,23.5169,22100.0
2014-11-21 13:10:00,29.99,30.0,29.98,29.98,3500.0,23.5326,23.5404,23.5247,23.5247,3500.0
2014-11-21 13:15:00,29.99,29.99,29.92,29.92,6600.0,23.5326,23.5326,23.4776,23.4776,6600.0
2014-11-21 13:20:00,29.91,29.94,29.85,29.93,24000.0,23.4698,23.4933,23.4227,23.4855,24000.0
2014-11-21 13:25:00,29.94,29.94,29.85,29.86,8500.0,23.4933,23.4933,23.4227,23.4305,8500.0
2014-11-21 13:30:00,29.87,29.92,29.86,29.9,13600.0,23.4384,23.4776,23.4305,23.4619,13600.0
2014-11-21 13:35:00,29.89,29.94,29.89,29.91,5900.0,23.4541,23.4933,23.4541,23.4698,5900.0
2014-11-21 13:40:00,29.9,29.93,29.9,29.9,4400.0,23.4619,23.4855,23.4619,23.4619,4400.0
2014-11-21 13:45:00,29.91,29.93,29.9,29.92,3800.0,23.4698,23.4855,23.4619,23.4776,3800.0
2014-11-21 13:50:00,29.92,29.93,29.89,29.9,8000.0,23.4776,23.4855,23.4541,23.4619,8000.0
2014-11-21 13:55:00,29.9,29.9,29.8,29.8,12500.0,23.4619,23.4619,23.3835,23.3835,12500.0
2014-11-21 14:00:00,29.8,29.83,29.79,29.79,7600.0,23.3835,23.407,23.3756,23.3756,7600.0
2014-11-21 14:05:00,29.78,29.78,29.71,29.72,12000.0,23.3678,23.3678,23.3128,23.3207,12000.0
2014-11-21 14:10:00,29.73,29.75,29.72,29.72,9800.0,23.3285,23.3442,23.3207,23.3207,9800.0
2014-11-21 14:15:00,29.74,29.76,29.72,29.73,4200.0,23.3364,23.3521,23.3207,23.3285,4200.0
2014-11-21 14:20:00,29.73,29.74,29.7,29.7,14700.0,23.3285,23.3364,23.305,23.305,14700.0
2014-11-21 14:25:00,29.7,29.71,29.56,29.57,26700.0,23.305,23.3128,23.1951,23.203,26700.0
2014-11-21 14:30:00,29.58,29.64,29.56,29.64,30500.0,23.2108,23.2579,23.1951,23.2579,30500.0
2014-11-21 14:35:00,29.64,29.65,29.59,29.6,9100.0,23.2579,23.2658,23.2187,23.2265,9100.0
2014-11-21 14:40:00,29.6,29.69,29.6,29.69,10600.0,23.2265,23.2971,23.2265,23.2971,10600.0
2014-11-21 14:45:00,29.69,29.71,29.68,29.69,9800.0,23.2971,23.3128,23.2893,23.2971,9800.0
2014-11-21 14:50:00,29.7,29.75,29.7,29.75,7100.0,23.305,23.3442,23.305,23.3442,7100.0
2014-11-21 14:55:00,29.75,29.75,29.69,29.69,12600.0,23.3442,23.3442,23.2971,23.2971,12600.0
2014-11-21 15:00:00,29.7,29.71,29.6,29.6,16700.0,23.305,23.3128,23.2265,23.2265,16700.0
2014-11-21 15:05:00,29.6,29.62,29.59,29.6,12100.0,23.2265,23.2422,23.2187,23.2265,12100.0
2014-11-21 15:10:00,29.59,29.62,29.56,29.61,20600.0,23.2187,23.2422,23.1951,23.2344,20600.0
2014-11-21 15:15:00,29.61,29.61,29.56,29.56,27100.0,23.2344,23.2344,23.1951,23.1951,27100.0
2014-11-21 15:20:00,29.56,29.56,29.51,29.51,39500.0,23.1951,23.1951,23.1559,23.1559,39500.0
2014-11-21 15:25:00,29.51,29.54,29.51,29.54,51700.0,23.1559,23.1794,23.1559,23.1794,51700.0
2014-11-21 15:30:00,29.53,29.61,29.53,29.58,52000.0,23.1716,23.2344,23.1716,23.2108,52000.0
2014-11-21 15:35:00,29.57,29.58,29.46,29.46,60900.0,23.203,23.2108,23.1167,23.1167,60900.0
2014-11-21 15:40:00,29.46,29.47,29.42,29.44,60400.0,23.1167,23.1245,23.0853,23.101,60400.0
2014-11-21 15:45:00,29.44,29.52,29.44,29.45,102200.0,23.101,23.1638,23.101,23.1088,102200.0
2014-11-21 15:50:00,29.46,29.49,29.35,29.39,126000.0,23.1167,23.1402,23.0304,23.0617,126000.0
2014-11-21 15:55:00,29.39,29.45,29.34,29.44,189200.0,23.0617,23.1088,23.0225,23.101,189200.0
2014-11-24 09:30:00,29.46,29.74,29.35,29.7,43200.0,23.1167,23.3364,23.0304,23.305,43200.0
2014-11-24 09:35:00,29.7,29.7,29.54,29.54,18800.0,23.305,23.305,23.1794,23.1794,18800.0
2014-11-24 09:40:00,29.55,29.65,29.46,29.51,19900.0,23.1873,23.2658,23.1167,23.1559,19900.0
2014-11-24 09:45:00,29.49,29.52,29.41,29.45,22900.0,23.1402,23.1638,23.0774,23.1088,22900.0
2014-11-24 09:50:00,29.43,29.53,29.43,29.49,30000.0,23.0931,23.1716,23.0931,23.1402,30000.0
2014-11-24 09:55:00,29.48,29.49,29.38,29.38,19900.0,23.1324,23.1402,23.0539,23.0539,19900.0
2014-11-24 10:00:00,29.38,29.46,29.37,29.45,16700.0,23.0539,23.1167,23.046,23.1088,16700.0
2014-11-24 10:05:00,29.47,29.49,29.41,29.45,18100.0,23.1245,23.1402,23.0774,23.1088,18100.0
2014-11-24 10:10:00,29.46,29.55,29.46,29.48,26500.0,23.1167,23.1873,23.1167,23.1324,26500.0
2014-11-24 10:15:00,29.46,29.47,29.44,29.45,10700.0,23.1167,23.1245,23.101,23.1088,10700.0
2014-11-24 10:20:00,29.46,29.5,29.45,29.5,6800.0,23.1167,23.1481,23.1088,23.1481,6800.0
2014-11-24 10:25:00,29.51,29.6,29.51,29.59,8700.0,23.1559,23.2265,23.1559,23.2187,8700.0
2014-11-24 10:30:00,29.59,29.6,29.5,29.5,20400.0,23.2187,23.2265,23.1481,23.1481,20400.0
2014-11-24 10:35:00,29.5,29.56,29.49,29.55,12900.0,23.1481,23.1951,23.1402,23.1873,12900.0
2014-11-24 10:40:00,29.56,29.68,29.56,29.68,8800.0,23.1951,23.2893,23.1951,23.2893,8800.0
2014-11-24 10:45:00,29.7,29.7,29.58,29.6,20500.0,23.305,23.305,23.2108,23.2265,20500.0
2014-11-24 10:50:00,29.6,29.61,29.55,29.61,23700.0,23.2265,23.2344,23.1873,23.2344,23700.0
2014-11-24 10:55:00,29.61,29.65,29.56,29.6,15400.0,23.2344,23.2658,23.1951,23.2265,15400.0
2014-11-24 11:00:00,29.6,29.61,29.51,29.52,24700.0,23.2265,23.2344,23.1559,23.1638,24700.0
2014-11-24 11:05:00,29.51,29.54,29.5,29.54,13300.0,23.1559,23.1794,23.1481,23.1794,13300.0
2014-11-24 11:10:00,29.55,29.65,29.55,29.58,16500.0,23.1873,23.2658,23.1873,23.2108,16500.0
2014-11-24 11:15:00,29.58,29.59,29.55,29.55,14900.0,23.2108,23.2187,23.1873,23.1873,14900.0
2014-11-24 11:20:00,29.55,29.56,29.51,29.52,13700.0,23.1873,23.1951,23.1559,23.1638,13700.0
2014-11-24 11:25:00,29.51,29.54,29.49,29.52,13300.0,23.1559,23.1794,23.1402,23.1638,13300.0
2014-11-24 11:30:00,29.53,29.63,29.52,29.63,21100.0,23.1716,23.2501,23.1638,23.2501,21100.0
2014-11-24 11:35:00,29.64,29.67,29.62,29.65,20300.0,23.2579,23.2815,23.2422,23.2658,20300.0
2014-11-24 11:40:00,29.66,29.67,29.62,29.65,21000.0,23.2736,23.2815,23.2422,23.2658,21000.0
2014-11-24 11:45:00,29.65,29.73,29.64,29.73,32400.0,23.2658,23.3285,23.2579,23.3285,32400.0
2014-11-24 11:50:00,29.74,29.76,29.68,29.76,34800.0,23.3364,23.3521,23.2893,23.3521,34800.0
2014-11-24 11:55:00,29.77,29.83,29.77,29.8,9500.0,23.3599,23.407,23.3599,23.3835,9500.0
2014-11-24 12:00:00,29.8,29.81,29.71,29.72,17800.0,23.3835,23.3913,23.3128,23.3207,17800.0
2014-11-24 12:05:00,29.71,29.71,29.55,29.6,46600.0,23.3128,23.3128,23.1873,23.2265,46600.0
2014-11-24 12:10:00,29.59,29.66,29.58,29.66,19100.0,23.2187,23.2736,23.2108,23.2736,19100.0
2014-11-24 12:15:00,29.66,29.67,29.59,29.59,14700.0,23.2736,23.2815,23.2187,23.2187,14700.0
2014-11-24 12:20:00,29.59,29.61,29.49,29.49,16200.0,23.2187,23.2344,23.1402,23.1402,16200.0
2014-11-24 12:25:00,29.49,29.49,29.46,29.48,25200.0,23.1402,23.1402,23.1167,23.1324,25200.0
2014-11-24 12:30:00,29.48,29.48,29.4,29.41,22100.0,23.1324,23.1324,23.0696,23.0774,22100.0
2014-11-24 12:35:00,29.41,29.43,29.39,29.4,12300.0,23.0774,23.0931,23.0617,23.0696,12300.0
2014-11-24 12:40:00,29.4,29.4,29.34,29.35,33700.0,23.0696,23.0696,23.0225,23.0304,33700.0
2014-11-24 12:45:00,29.35,29.36,29.28,29.3,33600.0,23.0304,23.0382,22.9754,22.9911,33600.0
2014-11-24 12:50:00,29.31,29.31,29.27,29.27,17200.0,22.999,22.999,22.9676,22.9676,17200.0
2014-11-24 12:55:00,29.26,29.27,29.22,29.23,18900.0,22.9597,22.9676,22.9283,22.9362,18900.0
2014-11-24 13:00:00,29.23,29.3,29.22,29.29,38800.0,22.9362,22.9911,22.9283,22.9833,38800.0
2014-11-24 13:05:00,29.29,29.35,29.28,29.35,29900.0,22.9833,23.0304,22.9754,23.0304,29900.0
2014-11-24 13:10:00,29.34,29.41,29.34,29.4,21400.0,23.0225,23.0774,23.0225,23.0696,21400.0
2014-11-24 13:15:00,29.41,29.46,29.4,29.46,20600.0,23.0774,23.1167,23.0696,23.1167,20600.0
2014-11-24 13:20:00,29.46,29.47,29.44,29.44,20000.0,23.1167,23.1245,23.101,23.101,20000.0
2014-11-24 13:25:00,29.45,29.47,29.42,29.42,10700.0,23.1088,23.1245,23.0853,23.0853,10700.0
2014-11-24 13:30:00,29.42,29.43,29.38,29.4,31400.0,23.0853,23.0931,23.0539,23.0696,31400.0
2014-11-24 13:35:00,29.4,29.4,29.36,29.37,6900.0,23.0696,23.0696,23.0382,23.046,6900.0
2014-11-24 13:40:00,29.38,29.38,29.32,29.33,29500.0,23.0539,23.0539,23.0068,23.0147,29500.0
2014-11-24 13:45:00,29.33,29.33,29.29,29.31,32500.0,23.0147,23.0147,22.9833,22.999,32500.0
2014-11-24 13:50:00,29.3,29.45,29.3,29.45,28400.0,22.9911,23.1088,22.9911,23.1088,28400.0
2014-11-24 13:55:00,29.45,29.45,29.42,29.45,21700.0,23.1088,23.1088,23.0853,23.1088,21700.0
2014-11-24 14:00:00,29.45,29.46,29.41,29.41,29000.0,23.1088,23.1167,23.0774,23.0774,29000.0
2014-11-24 14:05:00,29.42,29.44,29.41,29.43,21100.0,23.0853,23.101,23.0774,23.0931,21100.0
2014-11-24 14:10:00,29.42,29.43,29.39,29.4,21100.0,23.0853,23.0931,23.0617,23.0696,21100.0
2014-11-24 14:15:00,29.4,29.43,29.4,29.41,27100.0,23.0696,23.0931,23.0696,23.0774,27100.0
2014-11-24 14:20:00,29.4,29.41,29.39,29.39,27300.0,23.0696,23.0774,23.0617,23.0617,27300.0
2014-11-24 14:25:00,29.4,29.43,29.4,29.41,28700.0,23.0696,23.0931,23.0696,23.0774,28700.0
2014-11-24 14:30:00,29.41,29.42,29.39,29.39,34100.0,23.0774,23.0853,23.0617,23.0617,34100.0
2014-11-24 14:35:00,29.39,29.39,29.35,29.35,26600.0,23.0617,23.0617,23.0304,23.0304,26600.0
2014-11-24 14:40:00,29.36,29.45,29.35,29.45,41900.0,23.0382,23.1088,23.0304,23.1088,41900.0
2014-11-24 14:45:00,29.45,29.49,29.45,29.48,19300.0,23.1088,23.1402,23.1088,23.1324,19300.0
2014-11-24 14:50:00,29.47,29.51,29.44,29.51,32000.0,23.1245,23.1559,23.101,23.1559,32000.0
2014-11-24 14:55:00,29.52,29.52,29.46,29.46,19000.0,23.1638,23.1638,23.1167,23.1167,19000.0
2014-11-24 15:00:00,29.46,29.47,29.45,29.47,45600.0,23.1167,23.1245,23.1088,23.1245,45600.0
2014-11-24 15:05:00,29.47,29.47,29.45,29.46,24600.0,23.1245,23.1245,23.1088,23.1167,24600.0
2014-11-24 15:10:00,29.45,29.47,29.43,29.43,27800.0,23.1088,23.1245,23.0931,23.0931,27800.0
2014-11-24 15:15:00,29.43,29.44,29.4,29.4,40300.0,23.0931,23.101,23.0696,23.0696,40300.0
2014-11-24 15:20:00,29.4,29.51,29.4,29.51,66200.0,23.0696,23.1559,23.0696,23.1559,66200.0
2014-11-24 15:25:00,29.51,29.51,29.47,29.5,37600.0,23.1559,23.1559,23.1245,23.1481,37600.0
2014-11-24 15:30:00,29.5,29.55,29.48,29.48,54300.0,23.1481,23.1873,23.1324,23.1324,54300.0
2014-11-24 15:35:00,29.48,29.48,29.41,29.44,59800.0,23.1324,23.1324,23.0774,23.101,59800.0
2014-11-24 15:40:00,29.44,29.48,29.43,29.43,79700.0,23.101,23.1324,23.0931,23.0931,79700.0
2014-11-24 15:45:00,29.44,29.64,29.44,29.63,120200.0,23.101,23.2579,23.101,23.2501,120200.0
2014-11-24 15:50:00,29.63,29.63,29.46,29.62,149600.0,23.2501,23.2501,23.1167,23.2422,149600.0
2014-11-24 15:55:00,29.62,29.62,29.49,29.49,230100.0,23.2422,23.2422,23.1402,23.1402,230100.0
2014-11-25 09:30:00,29.8,30.12,29.8,30.08,67700.0,23.3835,23.6346,23.3835,23.6032,67700.0
2014-11-25 09:35:00,30.09,30.32,30.06,30.26,34200.0,23.611,23.7915,23.5875,23.7444,34200.0
2014-11-25 09:40:00,30.27,30.27,30.18,30.23,66100.0,23.7523,23.7523,23.6816,23.7209,66100.0
2014-11-25 09:45:00,30.21,30.27,30.2,30.23,49500.0,23.7052,23.7523,23.6973,23.7209,49500.0
2014-11-25 09:50:00,30.23,30.24,30.11,30.15,31200.0,23.7209,23.7287,23.6267,23.6581,31200.0
2014-11-25 09:55:00,30.14,30.15,30.1,30.1,39600.0,23.6503,23.6581,23.6189,23.6189,39600.0
2014-11-25 10:00:00,30.09,30.09,30.0,30.05,34300.0,23.611,23.611,23.5404,23.5796,34300.0
2014-11-25 10:05:00,30.06,30.06,29.91,29.95,31000.0,23.5875,23.5875,23.4698,23.5012,31000.0
2014-11-25 10:10:00,29.95,30.03,29.95,30.01,27100.0,23.5012,23.5639,23.5012,23.5482,27100.0
2014-11-25 10:15:00,30.0,30.0,29.93,29.94,18500.0,23.5404,23.5404,23.4855,23.4933,18500.0
2014-11-25 10:20:00,29.94,30.01,29.92,29.96,24600.0,23.4933,23.5482,23.4776,23.509,24600.0
2014-11-25 10:25:00,29.97,30.02,29.97,30.01,24300.0,23.5169,23.5561,23.5169,23.5482,24300.0
2014-11-25 10:30:00,30.01,30.12,30.01,30.08,14800.0,23.5482,23.6346,23.5482,23.6032,14800.0
2014-11-25 10:35:00,30.08,30.09,30.05,30.05,17200.0,23.6032,23.611,23.5796,23.5796,17200.0
2014-11-25 10:40:00,30.05,30.05,29.92,29.92,20500.0,23.5796,23.5796,23.4776,23.4776,20500.0
2014-11-25 10:45:00,29.94,29.96,29.93,29.95,35300.0,23.4933,23.509,23.4855,23.5012,35300.0
2014-11-25 10:50:00,29.95,30.01,29.95,30.0,40400.0,23.5012,23.5482,23.5012,23.5404,40400.0
2014-11-25 10:55:00,29.98,29.99,29.92,29.92,15000.0,23.5247,23.5326,23.4776,23.4776,15000.0
2014-11-25 11:00:00,29.92,29.93,29.89,29.89,13200.0,23.4776,23.4855,23.4541,23.4541,13200.0
2014-11-25 11:05:00,29.89,29.93,29.82,29.86,13900.0,23.4541,23.4855,23.3992,23.4305,13900.0
2014-11-25 11:10:00,29.87,29.88,29.83,29.85,3600.0,23.4384,23.4462,23.407,23.4227,3600.0
2014-11-25 11:15:00,29.84,29.85,29.8,29.8,13100.0,23.4148,23.4227,23.3835,23.3835,13100.0
2014-11-25 11:20:00,29.8,29.81,29.76,29.78,12200.0,23.3835,23.3913,23.3521,23.3678,12200.0
2014-11-25 11:25:00,29.79,29.81,29.75,29.77,9600.0,23.3756,23.3913,23.3442,23.3599,9600.0
2014-11-25 11:30:00,29.77,29.88,29.77,29.88,20000.0,23.3599,23.4462,23.3599,23.4462,20000.0
2014-11-25 11:35:00,29.87,29.93,29.87,29.9,23100.0,23.4384,23.4855,23.4384,23.4619,23100.0
2014-11-25 11:40:00,29.89,29.94,29.89,29.91,7500.0,23.4541,23.4933,23.4541,23.4698,7500.0
2014-11-25 11:45:00,29.93,29.94,29.91,29.93,7800.0,23.4855,23.4933,23.4698,23.4855,7800.0
2014-11-25 11:50:00,29.93,29.93,29.86,29.86,8700.0,23.4855,23.4855,23.4305,23.4305,8700.0
2014-11-25 11:55:00,29.86,29.87,29.8,29.8,16800.0,23.4305,23.4384,23.3835,23.3835,16800.0
2014-11-25 12:00:00,29.8,29.9,29.8,29.89,12400.0,23.3835,23.4619,23.3835,23.4541,12400.0
2014-11-25 12:05:00,29.89,29.9,29.86,29.89,6600.0,23.4541,23.4619,23.4305,23.4541,6600.0
2014-11-25 12:10:00,29.89,29.95,29.86,29.86,22200.0,23.4541,23.5012,23.4305,23.4305,22200.0
2014-11-25 12:15:00,29.87,29.89,29.81,29.81,6200.0,23.4384,23.4541,23.3913,23.3913,6200.0
2014-11-25 12:20:00,29.8,29.82,29.78,29.81,7000.0,23.3835,23.3992,23.3678,23.3913,7000.0
2014-11-25 12:25:00,29.83,29.84,29.77,29.77,4100.0,23.407,23.4148,23.3599,23.3599,4100.0
2014-11-25 12:30:00,29.78,29.83,29.78,29.81,8300.0,23.3678,23.407,23.3678,23.3913,8300.0
2014-11-25 12:35:00,29.82,29.91,29.81,29.91,18700.0,23.3992,23.4698,23.3913,23.4698,18700.0
2014-11-25 12:40:00,29.92,29.99,29.87,29.99,35800.0,23.4776,23.5326,23.4384,23.5326,35800.0
2014-11-25 12:45:00,29.96,29.96,29.89,29.89,4300.0,23.509,23.509,23.4541,23.4541,4300.0
2014-11-25 12:50:00,29.88,29.88,29.86,29.87,3800.0,23.4462,23.4462,23.4305,23.4384,3800.0
2014-11-25 12:55:00,29.87,29.87,29.84,29.85,6300.0,23.4384,23.4384,23.4148,23.4227,6300.0
2014-11-25 13:00:00,29.85,29.87,29.81,29.81,5200.0,23.4227,23.4384,23.3913,23.3913,5200.0
2014-11-25 13:05:00,29.81,29.82,29.78,29.82,4800.0,23.3913,23.3992,23.3678,23.3992,4800.0
2014-11-25 13:10:00,29.82,29.84,29.81,29.84,4200.0,23.3992,23.4148,23.3913,23.4148,4200.0
2014-11-25 13:15:00,29.83,29.88,29.83,29.88,6800.0,23.407,23.4462,23.407,23.4462,6800.0
2014-11-25 13:20:00,29.87,29.89,29.86,29.89,7100.0,23.4384,23.4541,23.4305,23.4541,7100.0
2014-11-25 13:25:00,29.89,29.9,29.84,29.84,8500.0,23.4541,23.4619,23.4148,23.4148,8500.0
2014-11-25 13:30:00,29.86,29.86,29.84,29.86,2300.0,23.4305,23.4305,23.4148,23.4305,2300.0
2014-11-25 13:35:00,29.84,29.84,29.77,29.79,41400.0,23.4148,23.4148,23.3599,23.3756,41400.0
2014-11-25 13:40:00,29.79,29.8,29.72,29.74,19100.0,23.3756,23.3835,23.3207,23.3364,19100.0
2014-11-25 13:45:00,29.75,29.77,29.73,29.76,33800.0,23.3442,23.3599,23.3285,23.3521,33800.0
2014-11-25 13:50:00,29.77,29.79,29.74,29.79,11200.0,23.3599,23.3756,23.3364,23.3756,11200.0
2014-11-25 13:55:00,29.8,29.81,29.79,29.81,7100.0,23.3835,23.3913,23.3756,23.3913,7100.0
2014-11-25 14:00:00,29.8,29.81,29.78,29.8,4400.0,23.3835,23.3913,23.3678,23.3835,4400.0
2014-11-25 14:05:00,29.8,29.8,29.77,29.77,5900.0,23.3835,23.3835,23.3599,23.3599,5900.0
2014-11-25 14:10:00,29.77,29.9,29.77,29.87,29500.0,23.3599,23.4619,23.3599,23.4384,29500.0
2014-11-25 14:15:00,29.87,29.88,29.79,29.8,19700.0,23.4384,23.4462,23.3756,23.3835,19700.0
2014-11-25 14:20:00,29.8,29.82,29.79,29.79,16800.0,23.3835,23.3992,23.3756,23.3756,16800.0
2014-11-25 14:25:00,29.8,29.8,29.75,29.78,8500.0,23.3835,23.3835,23.3442,23.3678,8500.0
2014-11-25 14:30:00,29.78,29.81,29.78,29.8,10600.0,23.3678,23.3913,23.3678,23.3835,10600.0
2014-11-25 14:35:00,29.81,29.87,29.8,29.85,10000.0,23.3913,23.4384,23.3835,23.4227,10000.0
2014-11-25 14:40:00,29.85,29.85,29.8,29.81,7900.0,23.4227,23.4227,23.3835,23.3913,7900.0
2014-11-25 14:45:00,29.81,29.81,29.75,29.75,4100.0,23.3913,23.3913,23.3442,23.3442,4100.0
2014-11-25 14:50:00,29.76,29.76,29.73,29.74,10200.0,23.3521,23.3521,23.3285,23.3364,10200.0
2014-11-25 14:55:00,29.74,29.78,29.73,29.77,6400.0,23.3364,23.3678,23.3285,23.3599,6400.0
2014-11-25 15:00:00,29.77,29.81,29.76,29.78,19400.0,23.3599,23.3913,23.3521,23.3678,19400.0
2014-11-25 15:05:00,29.78,29.79,29.76,29.76,11000.0,23.3678,23.3756,23.3521,23.3521,11000.0
2014-11-25 15:10:00,29.74,29.78,29.74,29.78,8400.0,23.3364,23.3678,23.3364,23.3678,8400.0
2014-11-25 15:15:00,29.79,29.79,29.72,29.73,14500.0,23.3756,23.3756,23.3207,23.3285,14500.0
2014-11-25 15:20:00,29.74,29.78,29.73,29.77,15900.0,23.3364,23.3678,23.3285,23.3599,15900.0
2014-11-25 15:25:00,29.78,29.8,29.77,29.79,14900.0,23.3678,23.3835,23.3599,23.3756,14900.0
2014-11-25 15:30:00,29.79,29.8,29.76,29.77,9200.0,23.3756,23.3835,23.3521,23.3599,9200.0
2014-11-25 15:35:00,29.76,29.78,29.76,29.77,14000.0,23.3521,23.3678,23.3521,23.3599,14000.0
2014-11-25 15:40:00,29.76,29.79,29.75,29.76,32900.0,23.3521,23.3756,23.3442,23.3521,32900.0
2014-11-25 15:45:00,29.77,29.82,29.73,29.74,61200.0,23.3599,23.3992,23.3285,23.3364,61200.0
2014-11-25 15:50:00,29.73,29.75,29.66,29.66,63000.0,23.3285,23.3442,23.2736,23.2736,63000.0
2014-11-25 15:55:00,29.67,29.7,29.62,29.7,99600.0,23.2815,23.305,23.2422,23.305,99600.0
2014-11-26 09:30:00,29.63,29.67,29.4,29.44,46200.0,23.2501,23.2815,23.0696,23.101,46200.0
2014-11-26 09:35:00,29.43,29.44,29.2,29.28,21800.0,23.0931,23.101,22.9127,22.9754,21800.0
2014-11-26 09:40:00,29.32,29.36,29.24,29.27,23800.0,23.0068,23.0382,22.944,22.9676,23800.0
2014-11-26 09:45:00,29.25,29.29,29.13,29.28,27200.0,22.9519,22.9833,22.8577,22.9754,27200.0
2014-11-26 09:50:00,29.3,29.33,29.21,29.28,21600.0,22.9911,23.0147,22.9205,22.9754,21600.0
2014-11-26 09:55:00,29.31,29.4,29.27,29.35,13300.0,22.999,23.0696,22.9676,23.0304,13300.0
2014-11-26 10:00:00,29.35,29.42,29.34,29.37,20000.0,23.0304,23.0853,23.0225,23.046,20000.0
2014-11-26 10:05:00,29.37,29.42,29.34,29.41,16400.0,23.046,23.0853,23.0225,23.0774,16400.0
2014-11-26 10:10:00,29.4,29.42,29.38,29.39,28200.0,23.0696,23.0853,23.0539,23.0617,28200.0
2014-11-26 10:15:00,29.39,29.4,29.36,29.38,9800.0,23.0617,23.0696,23.0382,23.0539,9800.0
2014-11-26 10:20:00,29.39,29.4,29.38,29.39,14000.0,23.0617,23.0696,23.0539,23.0617,14000.0
2014-11-26 10:25:00,29.38,29.39,29.35,29.35,5700.0,23.0539,23.0617,23.0304,23.0304,5700.0
2014-11-26 10:30:00,29.37,29.4,29.3,29.3,10000.0,23.046,23.0696,22.9911,22.9911,10000.0
2014-11-26 10:35:00,29.3,29.31,29.28,29.28,8500.0,22.9911,22.999,22.9754,22.9754,8500.0
2014-11-26 10:40:00,29.29,29.29,29.22,29.24,15100.0,22.9833,22.9833,22.9283,22.944,15100.0
2014-11-26 10:45:00,29.25,29.29,29.25,29.27,7500.0,22.9519,22.9833,22.9519,22.9676,7500.0
2014-11-26 10:50:00,29.28,29.29,29.19,29.2,16300.0,22.9754,22.9833,22.9048,22.9127,16300.0
2014-11-26 10:55:00,29.2,29.21,29.13,29.13,16200.0,22.9127,22.9205,22.8577,22.8577,16200.0
2014-11-26 11:00:00,29.13,29.19,29.13,29.17,10700.0,22.8577,22.9048,22.8577,22.8891,10700.0
2014-11-26 11:05:00,29.18,29.18,29.14,29.16,7100.0,22.897,22.897,22.8656,22.8813,7100.0
2014-11-26 11:10:00,29.15,29.16,29.14,29.15,16300.0,22.8734,22.8813,22.8656,22.8734,16300.0
2014-11-26 11:15:00,29.15,29.17,29.12,29.13,22400.0,22.8734,22.8891,22.8499,22.8577,22400.0
2014-11-26 11:20:00,29.13,29.18,29.08,29.14,33500.0,22.8577,22.897,22.8185,22.8656,33500.0
2014-11-26 11:25:00,29.15,29.18,29.15,29.15,14300.0,22.8734,22.897,22.8734,22.8734,14300.0
2014-11-26 11:30:00,29.14,29.18,29.11,29.18,12800.0,22.8656,22.897,22.842,22.897,12800.0
2014-11-26 11:35:00,29.17,29.19,29.17,29.19,7300.0,22.8891,22.9048,22.8891,22.9048,7300.0
2014-11-26 11:40:00,29.19,29.22,29.17,29.18,9900.0,22.9048,22.9283,22.8891,22.897,9900.0
2014-11-26 11:45:00,29.19,29.19,29.13,29.14,12200.0,22.9048,22.9048,22.8577,22.8656,12200.0
2014-11-26 11:50:00,29.15,29.16,29.13,29.15,11700.0,22.8734,22.8813,22.8577,22.8734,11700.0
2014-11-26 11:55:00,29.16,29.17,29.14,29.15,11000.0,22.8813,22.8891,22.8656,22.8734,11000.0
2014-11-26 12:00:00,29.15,29.17,29.14,29.16,12100.0,22.8734,22.8891,22.8656,22.8813,12100.0
2014-11-26 12:05:00,29.17,29.18,29.13,29.17,16200.0,22.8891,22.897,22.8577,22.8891,16200.0
2014-11-26 12:10:00,29.16,29.17,29.13,29.15,10100.0,22.8813,22.8891,22.8577,22.8734,10100.0
2014-11-26 12:15:00,29.15,29.16,29.14,29.14,7300.0,22.8734,22.8813,22.8656,22.8656,7300.0
2014-11-26 12:20:00,29.14,29.14,29.09,29.09,19000.0,22.8656,22.8656,22.8263,22.8263,19000.0
2014-11-26 12:25:00,29.09,29.09,29.06,29.06,14800.0,22.8263,22.8263,22.8028,22.8028,14800.0
2014-11-26 12:30:00,29.06,29.12,29.05,29.08,13200.0,22.8028,22.8499,22.795,22.8185,13200.0
2014-11-26 12:35:00,29.08,29.08,29.02,29.04,24200.0,22.8185,22.8185,22.7714,22.7871,24200.0
2014-11-26 12:40:00,29.04,29.06,29.02,29.05,13300.0,22.7871,22.8028,22.7714,22.795,13300.0
2014-11-26 12:45:00,29.05,29.08,29.05,29.07,11500.0,22.795,22.8185,22.795,22.8106,11500.0
2014-11-26 12:50:00,29.07,29.09,29.06,29.08,7100.0,22.8106,22.8263,22.8028,22.8185,7100.0
2014-11-26 12:55:00,29.08,29.12,29.07,29.12,12500.0,22.8185,22.8499,22.8106,22.8499,12500.0
2014-11-26 13:00:00,29.11,29.18,29.1,29.14,31900.0,22.842,22.897,22.8342,22.8656,31900.0
2014-11-26 13:05:00,29.14,29.15,29.12,29.13,5300.0,22.8656,22.8734,22.8499,22.8577,5300.0
2014-11-26 13:10:00,29.12,29.12,29.08,29.08,9000.0,22.8499,22.8499,22.8185,22.8185,9000.0
2014-11-26 13:15:00,29.09,29.09,29.05,29.09,7600.0,22.8263,22.8263,22.795,22.8263,7600.0
2014-11-26 13:20:00,29.09,29.16,29.08,29.16,12300.0,22.8263,22.8813,22.8185,22.8813,12300.0
2014-11-26 13:25:00,29.16,29.16,29.08,29.09,15800.0,22.8813,22.8813,22.8185,22.8263,15800.0
2014-11-26 13:30:00,29.09,29.15,29.08,29.13,12500.0,22.8263,22.8734,22.8185,22.8577,12500.0
2014-11-26 13:35:00,29.14,29.17,29.12,29.17,7800.0,22.8656,22.8891,22.8499,22.8891,7800.0
2014-11-26 13:40:00,29.16,29.2,29.15,29.2,9300.0,22.8813,22.9127,22.8734,22.9127,9300.0
2014-11-26 13:45:00,29.21,29.29,29.2,29.21,33300.0,22.9205,22.9833,22.9127,22.9205,33300.0
2014-11-26 13:50:00,29.21,29.21,29.15,29.19,6400.0,22.9205,22.9205,22.8734,22.9048,6400.0
2014-11-26 13:55:00,29.2,29.26,29.2,29.26,10600.0,22.9127,22.9597,22.9127,22.9597,10600.0
2014-11-26 14:00:00,29.26,29.3,29.26,29.29,5300.0,22.9597,22.9911,22.9597,22.9833,5300.0
2014-11-26 14:05:00,29.3,29.3,29.19,29.19,11100.0,22.9911,22.9911,22.9048,22.9048,11100.0
2014-11-26 14:10:00,29.19,29.25,29.19,29.25,6500.0,22.9048,22.9519,22.9048,22.9519,6500.0
2014-11-26 14:15:00,29.24,29.31,29.24,29.31,5300.0,22.944,22.999,22.944,22.999,5300.0
2014-11-26 14:20:00,29.31,29.31,29.29,29.31,7100.0,22.999,22.999,22.9833,22.999,7100.0
2014-11-26 14:25:00,29.31,29.32,29.24,29.26,9900.0,22.999,23.0068,22.944,22.9597,9900.0
2014-11-26 14:30:00,29.26,29.33,29.26,29.27,10300.0,22.9597,23.0147,22.9597,22.9676,10300.0
2014-11-26 14:35:00,29.26,29.27,29.22,29.23,3600.0,22.9597,22.9676,22.9283,22.9362,3600.0
2014-11-26 14:40:00,29.23,29.26,29.22,29.24,7900.0,22.9362,22.9597,22.9283,22.944,7900.0
2014-11-26 14:45:00,29.24,29.29,29.24,29.26,5500.0,22.944,22.9833,22.944,22.9597,5500.0
2014-11-26 14:50:00,29.26,29.26,29.22,29.25,5500.0,22.9597,22.9597,22.9283,22.9519,5500.0
2014-11-26 14:55:00,29.24,29.25,29.24,29.25,2300.0,22.944,22.9519,22.944,22.9519,2300.0
2014-11-26 15:00:00,29.25,29.26,29.22,29.22,21300.0,22.9519,22.9597,22.9283,22.9283,21300.0
2014-11-26 15:05:00,29.22,29.25,29.21,29.25,12900.0,22.9283,22.9519,22.9205,22.9519,12900.0
2014-11-26 15:10:00,29.25,29.25,29.22,29.25,7200.0,22.9519,22.9519,22.9283,22.9519,7200.0
2014-11-26 15:15:00,29.25,29.26,29.23,29.26,17600.0,22.9519,22.9597,22.9362,22.9597,17600.0
2014-11-26 15:20:00,29.26,29.29,29.26,29.29,5700.0,22.9597,22.9833,22.9597,22.9833,5700.0
2014-11-26 15:25:00,29.29,29.3,29.21,29.23,25400.0,22.9833,22.9911,22.9205,22.9362,25400.0
2014-11-26 15:30:00,29.23,29.24,29.21,29.23,14800.0,22.9362,22.944,22.9205,22.9362,14800.0
2014-11-26 15:35:00,29.23,29.24,29.21,29.22,29300.0,22.9362,22.944,22.9205,22.9283,29300.0
2014-11-26 15:40:00,29.21,29.29,29.21,29.28,30200.0,22.9205,22.9833,22.9205,22.9754,30200.0
2014-11-26 15:45:00,29.3,29.34,29.28,29.29,45200.0,22.9911,23.0225,22.9754,22.9833,45200.0
2014-11-26 15:50:00,29.28,29.35,29.25,29.32,68700.0,22.9754,23.0304,22.9519,23.0068,68700.0
2014-11-26 15:55:00,29.32,29.34,29.28,29.3,87100.0,23.0068,23.0225,22.9754,22.9911,87100.0
2014-11-28 09:30:00,29.18,29.42,29.1,29.25,42500.0,23.0557,23.2453,22.9925,23.111,42500.0
2014-11-28 09:35:00,29.16,29.26,29.11,29.15,17300.0,23.0399,23.1189,23.0004,23.032,17300.0
2014-11-28 09:40:00,29.19,29.35,29.19,29.28,37700.0,23.0636,23.19,23.0636,23.1347,37700.0
2014-11-28 09:45:00,29.29,29.47,29.28,29.47,47600.0,23.1426,23.2848,23.1347,23.2848,47600.0
2014-11-28 09:50:00,29.46,29.56,29.43,29.5,22900.0,23.2769,23.3559,23.2532,23.3085,22900.0
2014-11-28 09:55:00,29.49,29.49,29.33,29.35,46300.0,23.3006,23.3006,23.1742,23.19,46300.0
2014-11-28 10:00:00,29.34,29.37,29.28,29.32,22400.0,23.1821,23.2058,23.1347,23.1663,22400.0
2014-11-28 10:05:00,29.3,29.41,29.3,29.39,25700.0,23.1505,23.2374,23.1505,23.2216,25700.0
2014-11-28 10:10:00,29.4,29.43,29.27,29.32,82300.0,23.2295,23.2532,23.1268,23.1663,82300.0
2014-11-28 10:15:00,29.32,29.34,29.23,29.3,25600.0,23.1663,23.1821,23.0952,23.1505,25600.0
2014-11-28 10:20:00,29.31,29.34,29.23,29.28,30300.0,23.1584,23.1821,23.0952,23.1347,30300.0
2014-11-28 10:25:00,29.28,29.28,29.22,29.22,15300.0,23.1347,23.1347,23.0873,23.0873,15300.0
2014-11-28 10:30:00,29.23,29.24,29.13,29.17,20700.0,23.0952,23.1031,23.0162,23.0478,20700.0
2014-11-28 10:35:00,29.17,29.3,29.15,29.27,28200.0,23.0478,23.1505,23.032,23.1268,28200.0
2014-11-28 10:40:00,29.27,29.27,29.23,29.26,17000.0,23.1268,23.1268,23.0952,23.1189,17000.0
2014-11-28 10:45:00,29.26,29.31,29.26,29.28,20100.0,23.1189,23.1584,23.1189,23.1347,20100.0
2014-11-28 10:50:00,29.27,29.42,29.25,29.41,43400.0,23.1268,23.2453,23.111,23.2374,43400.0
2014-11-28 10:55:00,29.41,29.46,29.39,29.45,14100.0,23.2374,23.2769,23.2216,23.269,14100.0
2014-11-28 11:00:00,29.45,29.45,29.35,29.35,35100.0,23.269,23.269,23.19,23.19,35100.0
2014-11-28 11:05:00,29.35,29.4,29.31,29.4,18300.0,23.19,23.2295,23.1584,23.2295,18300.0
2014-11-28 11:10:00,29.39,29.4,29.37,29.38,10800.0,23.2216,23.2295,23.2058,23.2137,10800.0
2014-11-28 11:15:00,29.37,29.37,29.29,29.31,9800.0,23.2058,23.2058,23.1426,23.1584,9800.0
2014-11-28 11:20:00,29.32,29.36,29.29,29.29,11000.0,23.1663,23.1979,23.1426,23.1426,11000.0
2014-11-28 11:25:00,29.29,29.29,29.24,29.26,12300.0,23.1426,23.1426,23.1031,23.1189,12300.0
2014-11-28 11:30:00,29.27,29.27,29.22,29.23,18200.0,23.1268,23.1268,23.0873,23.0952,18200.0
2014-11-28 11:35:00,29.23,29.29,29.22,29.29,14100.0,23.0952,23.1426,23.0873,23.1426,14100.0
2014-11-28 11:40:00,29.3,29.3,29.23,29.23,11400.0,23.1505,23.1505,23.0952,23.0952,11400.0
2014-11-28 11:45:00,29.23,29.24,29.06,29.13,29200.0,23.0952,23.1031,22.9609,23.0162,29200.0
2014-11-28 11:50:00,29.14,29.15,28.95,28.99,27300.0,23.0241,23.032,22.874,22.9056,27300.0
2014-11-28 11:55:00,29.02,29.05,28.96,28.96,20600.0,22.9293,22.953,22.8819,22.8819,20600.0
2014-11-28 12:00:00,28.96,29.09,28.96,29.06,39600.0,22.8819,22.9846,22.8819,22.9609,39600.0
2014-11-28 12:05:00,29.06,29.08,28.97,29.02,44900.0,22.9609,22.9767,22.8898,22.9293,44900.0
2014-11-28 12:10:00,29.02,29.05,28.99,29.01,34400.0,22.9293,22.953,22.9056,22.9214,34400.0
2014-11-28 12:15:00,29.01,29.05,28.98,29.0,32600.0,22.9214,22.953,22.8977,22.9135,32600.0
2014-11-28 12:20:00,29.01,29.06,28.98,29.0,51700.0,22.9214,22.9609,22.8977,22.9135,51700.0
2014-11-28 12:25:00,29.0,29.02,28.9,28.95,121300.0,22.9135,22.9293,22.8345,22.874,121300.0
2014-11-28 12:30:00,28.95,29.03,28.95,28.99,33800.0,22.874,22.9372,22.874,22.9056,33800.0
2014-11-28 12:35:00,29.0,29.03,28.95,28.96,48200.0,22.9135,22.9372,22.874,22.8819,48200.0
2014-11-28 12:40:00,28.97,28.99,28.91,28.95,56100.0,22.8898,22.9056,22.8424,22.874,56100.0
2014-11-28 12:45:00,28.96,28.97,28.9,28.9,69300.0,22.8819,22.8898,22.8345,22.8345,69300.0
2014-11-28 12:50:00,28.9,28.91,28.85,28.86,80400.0,22.8345,22.8424,22.795,22.8029,80400.0
2014-11-28 12:55:00,28.87,28.88,28.78,28.86,97700.0,22.8108,22.8187,22.7396,22.8029,97700.0
2014-12-01 09:30:00,28.8,29.02,28.8,28.86,103400.0,22.7554,22.9293,22.7554,22.8029,103400.0
2014-12-01 09:35:00,28.87,28.96,28.77,28.86,96700.0,22.8108,22.8819,22.7317,22.8029,96700.0
2014-12-01 09:40:00,28.85,28.91,28.84,28.84,88800.0,22.795,22.8424,22.787,22.787,88800.0
2014-12-01 09:45:00,28.84,28.88,28.75,28.76,213000.0,22.787,22.8187,22.7159,22.7238,213000.0
2014-12-01 09:50:00,28.75,28.75,28.55,28.64,45500.0,22.7159,22.7159,22.5579,22.629,45500.0
2014-12-01 09:55:00,28.64,28.78,28.63,28.78,28300.0,22.629,22.7396,22.6211,22.7396,28300.0
2014-12-01 10:00:00,28.79,28.89,28.78,28.87,63300.0,22.7475,22.8266,22.7396,22.8108,63300.0
2014-12-01 10:05:00,28.87,28.91,28.8,28.84,69400.0,22.8108,22.8424,22.7554,22.787,69400.0
2014-12-01 10:10:00,28.83,28.9,28.81,28.88,44300.0,22.7791,22.8345,22.7633,22.8187,44300.0
2014-12-01 10:15:00,28.9,28.91,28.72,28.73,41400.0,22.8345,22.8424,22.6922,22.7001,41400.0
2014-12-01 10:20:00,28.71,28.71,28.67,28.7,36700.0,22.6843,22.6843,22.6527,22.6764,36700.0
2014-12-01 10:25:00,28.7,28.73,28.7,28.71,20600.0,22.6764,22.7001,22.6764,22.6843,20600.0
2014-12-01 10:30:00,28.71,28.72,28.6,28.6,32300.0,22.6843,22.6922,22.5974,22.5974,32300.0
2014-12-01 10:35:00,28.6,28.61,28.54,28.55,31400.0,22.5974,22.6053,22.55,22.5579,31400.0
2014-12-01 10:40:00,28.55,28.55,28.47,28.48,48200.0,22.5579,22.5579,22.4947,22.5026,48200.0
2014-12-01 10:45:00,28.48,28.58,28.47,28.58,53400.0,22.5026,22.5816,22.4947,22.5816,53400.0
2014-12-01 10:50:00,28.57,28.58,28.43,28.45,53000.0,22.5737,22.5816,22.4631,22.4789,53000.0
2014-12-01 10:55:00,28.44,28.54,28.43,28.53,128700.0,22.471,22.55,22.4631,22.5421,128700.0
2014-12-01 11:00:00,28.54,28.6,28.5,28.6,32900.0,22.55,22.5974,22.5184,22.5974,32900.0
2014-12-01 11:05:00,28.59,28.61,28.47,28.48,54400.0,22.5895,22.6053,22.4947,22.5026,54400.0
2014-12-01 11:10:00,28.48,28.52,28.47,28.52,35500.0,22.5026,22.5342,22.4947,22.5342,35500.0
2014-12-01 11:15:00,28.52,28.6,28.52,28.57,61300.0,22.5342,22.5974,22.5342,22.5737,61300.0
2014-12-01 11:20:00,28.57,28.61,28.55,28.6,22200.0,22.5737,22.6053,22.5579,22.5974,22200.0
2014-12-01 11:25:00,28.6,28.67,28.6,28.66,22600.0,22.5974,22.6527,22.5974,22.6448,22600.0
2014-12-01 11:30:00,28.67,28.67,28.51,28.51,30400.0,22.6527,22.6527,22.5263,22.5263,30400.0
2014-12-01 11:35:00,28.5,28.54,28.41,28.52,74700.0,22.5184,22.55,22.4473,22.5342,74700.0
2014-12-01 11:40:00,28.51,28.58,28.51,28.51,44600.0,22.5263,22.5816,22.5263,22.5263,44600.0
2014-12-01 11:45:00,28.52,28.53,28.48,28.52,23400.0,22.5342,22.5421,22.5026,22.5342,23400.0
2014-12-01 11:50:00,28.51,28.55,28.5,28.54,30500.0,22.5263,22.5579,22.5184,22.55,30500.0
2014-12-01 11:55:00,28.54,28.6,28.54,28.57,24900.0,22.55,22.5974,22.55,22.5737,24900.0
2014-12-01 12:00:00,28.57,28.62,28.54,28.55,92700.0,22.5737,22.6132,22.55,22.5579,92700.0
2014-12-01 12:05:00,28.55,28.57,28.48,28.49,53100.0,22.5579,22.5737,22.5026,22.5105,53100.0
2014-12-01 12:10:00,28.5,28.52,28.46,28.47,26700.0,22.5184,22.5342,22.4868,22.4947,26700.0
2014-12-01 12:15:00,28.47,28.52,28.46,28.47,25400.0,22.4947,22.5342,22.4868,22.4947,25400.0
2014-12-01 12:20:00,28.46,28.47,28.4,28.44,21600.0,22.4868,22.4947,22.4394,22.471,21600.0
2014-12-01 12:25:00,28.44,28.45,28.36,28.36,16600.0,22.471,22.4789,22.4078,22.4078,16600.0
2014-12-01 12:30:00,28.38,28.42,28.37,28.4,26800.0,22.4236,22.4552,22.4157,22.4394,26800.0
2014-12-01 12:35:00,28.4,28.4,28.32,28.33,19000.0,22.4394,22.4394,22.3762,22.3841,19000.0
2014-12-01 12:40:00,28.33,28.35,28.32,28.33,22100.0,22.3841,22.3999,22.3762,22.3841,22100.0
2014-12-01 12:45:00,28.34,28.34,28.32,28.33,25200.0,22.392,22.392,22.3762,22.3841,25200.0
2014-12-01 12:50:00,28.33,28.42,28.33,28.42,42100.0,22.3841,22.4552,22.3841,22.4552,42100.0
2014-12-01 12:55:00,28.43,28.52,28.43,28.5,48700.0,22.4631,22.5342,22.4631,22.5184,48700.0
2014-12-01 13:00:00,28.49,28.52,28.4,28.41,31700.0,22.5105,22.5342,22.4394,22.4473,31700.0
2014-12-01 13:05:00,28.42,28.55,28.41,28.48,35400.0,22.4552,22.5579,22.4473,22.5026,35400.0
2014-12-01 13:10:00,28.48,28.51,28.45,28.51,24000.0,22.5026,22.5263,22.4789,22.5263,24000.0
2014-12-01 13:15:00,28.51,28.52,28.48,28.5,25300.0,22.5263,22.5342,22.5026,22.5184,25300.0
2014-12-01 13:20:00,28.5,28.55,28.48,28.55,43300.0,22.5184,22.5579,22.5026,22.5579,43300.0
2014-12-01 13:25:00,28.54,28.55,28.45,28.45,20600.0,22.55,22.5579,22.4789,22.4789,20600.0
2014-12-01 13:30:00,28.46,28.5,28.45,28.5,30000.0,22.4868,22.5184,22.4789,22.5184,30000.0
2014-12-01 13:35:00,28.5,28.5,28.45,28.49,32400.0,22.5184,22.5184,22.4789,22.5105,32400.0
2014-12-01 13:40:00,28.49,28.53,28.44,28.45,33900.0,22.5105,22.5421,22.471,22.4789,33900.0
2014-12-01 13:45:00,28.44,28.45,28.42,28.43,27200.0,22.471,22.4789,22.4552,22.4631,27200.0
2014-12-01 13:50:00,28.43,28.43,28.38,28.39,33900.0,22.4631,22.4631,22.4236,22.4315,33900.0
2014-12-01 13:55:00,28.4,28.4,28.31,28.31,38500.0,22.4394,22.4394,22.3683,22.3683,38500.0
2014-12-01 14:00:00,28.32,28.32,28.29,28.3,27300.0,22.3762,22.3762,22.3525,22.3604,27300.0
2014-12-01 14:05:00,28.3,28.31,28.22,28.24,43300.0,22.3604,22.3683,22.2972,22.313,43300.0
2014-12-01 14:10:00,28.24,28.4,28.17,28.4,89800.0,22.313,22.4394,22.2577,22.4394,89800.0
2014-12-01 14:15:00,28.4,28.45,28.36,28.44,58900.0,22.4394,22.4789,22.4078,22.471,58900.0
2014-12-01 14:20:00,28.44,28.49,28.4,28.49,46600.0,22.471,22.5105,22.4394,22.5105,46600.0
2014-12-01 14:25:00,28.49,28.6,28.48,28.51,50200.0,22.5105,22.5974,22.5026,22.5263,50200.0
2014-12-01 14:30:00,28.51,28.51,28.45,28.5,60400.0,22.5263,22.5263,22.4789,22.5184,60400.0
2014-12-01 14:35:00,28.5,28.61,28.49,28.54,81500.0,22.5184,22.6053,22.5105,22.55,81500.0
2014-12-01 14:40:00,28.53,28.54,28.39,28.41,83300.0,22.5421,22.55,22.4315,22.4473,83300.0
2014-12-01 14:45:00,28.4,28.43,28.4,28.4,36900.0,22.4394,22.4631,22.4394,22.4394,36900.0
2014-12-01 14:50:00,28.4,28.45,28.4,28.45,52300.0,22.4394,22.4789,22.4394,22.4789,52300.0
2014-12-01 14:55:00,28.45,28.47,28.26,28.27,68500.0,22.4789,22.4947,22.3288,22.3367,68500.0
2014-12-01 15:00:00,28.27,28.27,28.22,28.24,61500.0,22.3367,22.3367,22.2972,22.313,61500.0
2014-12-01 15:05:00,28.24,28.29,28.2,28.29,106900.0,22.313,22.3525,22.2814,22.3525,106900.0
2014-12-01 15:10:00,28.29,28.34,28.26,28.27,81800.0,22.3525,22.392,22.3288,22.3367,81800.0
2014-12-01 15:15:00,28.27,28.28,28.21,28.24,79900.0,22.3367,22.3446,22.2893,22.313,79900.0
2014-12-01 15:20:00,28.23,28.28,28.2,28.26,106100.0,22.3051,22.3446,22.2814,22.3288,106100.0
2014-12-01 15:25:00,28.26,28.27,28.22,28.23,46400.0,22.3288,22.3367,22.2972,22.3051,46400.0
2014-12-01 15:30:00,28.23,28.38,28.22,28.38,91800.0,22.3051,22.4236,22.2972,22.4236,91800.0
2014-12-01 15:35:00,28.38,28.41,28.32,28.35,101400.0,22.4236,22.4473,22.3762,22.3999,101400.0
2014-12-01 15:40:00,28.34,28.36,28.28,28.29,75700.0,22.392,22.4078,22.3446,22.3525,75700.0
2014-12-01 15:45:00,28.28,28.29,28.14,28.25,216300.0,22.3446,22.3525,22.234,22.3209,216300.0
2014-12-01 15:50:00,28.25,28.26,28.14,28.16,192800.0,22.3209,22.3288,22.234,22.2498,192800.0
2014-12-01 15:55:00,28.16,28.22,28.11,28.14,359100.0,22.2498,22.2972,22.2103,22.234,359100.0
2014-12-02 09:30:00,28.18,28.37,28.18,28.32,35600.0,22.2656,22.4157,22.2656,22.3762,35600.0
2014-12-02 09:35:00,28.31,28.45,28.26,28.3,35700.0,22.3683,22.4789,22.3288,22.3604,35700.0
2014-12-02 09:40:00,28.26,28.26,28.12,28.15,18000.0,22.3288,22.3288,22.2182,22.2419,18000.0
2014-12-02 09:45:00,28.12,28.18,28.0,28.11,50100.0,22.2182,22.2656,22.1233,22.2103,50100.0
2014-12-02 09:50:00,28.1,28.16,28.03,28.08,52400.0,22.2024,22.2498,22.1471,22.1866,52400.0
2014-12-02 09:55:00,28.09,28.37,28.09,28.29,19200.0,22.1945,22.4157,22.1945,22.3525,19200.0
2014-12-02 10:00:00,28.29,28.42,28.24,28.42,26400.0,22.3525,22.4552,22.313,22.4552,26400.0
2014-12-02 10:05:00,28.39,28.5,28.39,28.5,17500.0,22.4315,22.5184,22.4315,22.5184,17500.0
2014-12-02 10:10:00,28.49,28.49,28.4,28.42,14800.0,22.5105,22.5105,22.4394,22.4552,14800.0
2014-12-02 10:15:00,28.43,28.48,28.37,28.43,10000.0,22.4631,22.5026,22.4157,22.4631,10000.0
2014-12-02 10:20:00,28.44,28.46,28.36,28.38,16100.0,22.471,22.4868,22.4078,22.4236,16100.0
2014-12-02 10:25:00,28.39,28.45,28.39,28.45,16500.0,22.4315,22.4789,22.4315,22.4789,16500.0
2014-12-02 10:30:00,28.45,28.48,28.45,28.48,14800.0,22.4789,22.5026,22.4789,22.5026,14800.0
2014-12-02 10:35:00,28.48,28.51,28.39,28.39,20400.0,22.5026,22.5263,22.4315,22.4315,20400.0
2014-12-02 10:40:00,28.38,28.38,28.27,28.31,9000.0,22.4236,22.4236,22.3367,22.3683,9000.0
2014-12-02 10:45:00,28.31,28.37,28.3,28.36,24000.0,22.3683,22.4157,22.3604,22.4078,24000.0
2014-12-02 10:50:00,28.35,28.4,28.26,28.28,15300.0,22.3999,22.4394,22.3288,22.3446,15300.0
2014-12-02 10:55:00,28.28,28.37,28.27,28.34,18400.0,22.3446,22.4157,22.3367,22.392,18400.0
2014-12-02 11:00:00,28.35,28.43,28.35,28.39,19100.0,22.3999,22.4631,22.3999,22.4315,19100.0
2014-12-02 11:05:00,28.37,28.48,28.36,28.47,21800.0,22.4157,22.5026,22.4078,22.4947,21800.0
2014-12-02 11:10:00,28.48,28.55,28.48,28.53,44000.0,22.5026,22.5579,22.5026,22.5421,44000.0
2014-12-02 11:15:00,28.52,28.56,28.47,28.48,35500.0,22.5342,22.5658,22.4947,22.5026,35500.0
2014-12-02 11:20:00,28.47,28.47,28.28,28.3,18700.0,22.4947,22.4947,22.3446,22.3604,18700.0
2014-12-02 11:25:00,28.3,28.36,28.29,28.34,24200.0,22.3604,22.4078,22.3525,22.392,24200.0
2014-12-02 11:30:00,28.34,28.35,28.26,28.26,18100.0,22.392,22.3999,22.3288,22.3288,18100.0
2014-12-02 11:35:00,28.26,28.28,28.22,28.25,15300.0,22.3288,22.3446,22.2972,22.3209,15300.0
2014-12-02 11:40:00,28.25,28.25,28.14,28.16,24800.0,22.3209,22.3209,22.234,22.2498,24800.0
2014-12-02 11:45:00,28.16,28.34,28.16,28.34,11100.0,22.2498,22.392,22.2498,22.392,11100.0
2014-12-02 11:50:00,28.33,28.36,28.31,28.36,21600.0,22.3841,22.4078,22.3683,22.4078,21600.0
2014-12-02 11:55:00,28.33,28.34,28.3,28.33,8100.0,22.3841,22.392,22.3604,22.3841,8100.0
2014-12-02 12:00:00,28.33,28.34,28.29,28.32,39600.0,22.3841,22.392,22.3525,22.3762,39600.0
2014-12-02 12:05:00,28.32,28.34,28.29,28.32,19900.0,22.3762,22.392,22.3525,22.3762,19900.0
2014-12-02 12:10:00,28.32,28.35,28.3,28.3,13800.0,22.3762,22.3999,22.3604,22.3604,13800.0
2014-12-02 12:15:00,28.3,28.32,28.24,28.32,20900.0,22.3604,22.3762,22.313,22.3762,20900.0
2014-12-02 12:20:00,28.32,28.33,28.22,28.24,19000.0,22.3762,22.3841,22.2972,22.313,19000.0
2014-12-02 12:25:00,28.25,28.32,28.25,28.27,8300.0,22.3209,22.3762,22.3209,22.3367,8300.0
2014-12-02 12:30:00,28.26,28.26,28.15,28.16,10700.0,22.3288,22.3288,22.2419,22.2498,10700.0
2014-12-02 12:35:00,28.15,28.17,28.08,28.1,13900.0,22.2419,22.2577,22.1866,22.2024,13900.0
2014-12-02 12:40:00,28.11,28.14,28.09,28.1,10500.0,22.2103,22.234,22.1945,22.2024,10500.0
2014-12-02 12:45:00,28.09,28.14,28.07,28.14,8100.0,22.1945,22.234,22.1787,22.234,8100.0
2014-12-02 12:50:00,28.15,28.17,28.15,28.17,10600.0,22.2419,22.2577,22.2419,22.2577,10600.0
2014-12-02 12:55:00,28.16,28.16,28.05,28.05,13400.0,22.2498,22.2498,22.1629,22.1629,13400.0
2014-12-02 13:00:00,28.05,28.05,28.01,28.05,12200.0,22.1629,22.1629,22.1313,22.1629,12200.0
2014-12-02 13:05:00,28.05,28.15,28.05,28.14,10000.0,22.1629,22.2419,22.1629,22.234,10000.0
2014-12-02 13:10:00,28.14,28.16,28.12,28.16,15100.0,22.234,22.2498,22.2182,22.2498,15100.0
2014-12-02 13:15:00,28.17,28.18,28.05,28.05,15800.0,22.2577,22.2656,22.1629,22.1629,15800.0
2014-12-02 13:20:00,28.05,28.05,28.0,28.02,23200.0,22.1629,22.1629,22.1233,22.1392,23200.0
2014-12-02 13:25:00,28.03,28.1,28.0,28.1,35600.0,22.1471,22.2024,22.1233,22.2024,35600.0
2014-12-02 13:30:00,28.09,28.1,28.06,28.08,12500.0,22.1945,22.2024,22.1708,22.1866,12500.0
2014-12-02 13:35:00,28.08,28.18,28.02,28.05,49800.0,22.1866,22.2656,22.1392,22.1629,49800.0
2014-12-02 13:40:00,28.06,28.07,27.99,27.99,24300.0,22.1708,22.1787,22.1154,22.1154,24300.0
2014-12-02 13:45:00,27.98,28.0,27.91,27.95,26100.0,22.1075,22.1233,22.0522,22.0838,26100.0
2014-12-02 13:50:00,27.95,27.96,27.89,27.9,22400.0,22.0838,22.0917,22.0364,22.0443,22400.0
2014-12-02 13:55:00,27.9,27.98,27.89,27.97,34500.0,22.0443,22.1075,22.0364,22.0996,34500.0
2014-12-02 14:00:00,27.96,28.1,27.96,28.1,25700.0,22.0917,22.2024,22.0917,22.2024,25700.0
2014-12-02 14:05:00,28.1,28.14,28.04,28.04,32200.0,22.2024,22.234,22.155,22.155,32200.0
2014-12-02 14:10:00,28.04,28.07,28.03,28.04,15900.0,22.155,22.1787,22.1471,22.155,15900.0
2014-12-02 14:15:00,28.03,28.13,28.03,28.08,29800.0,22.1471,22.2261,22.1471,22.1866,29800.0
2014-12-02 14:20:00,28.09,28.15,28.06,28.06,17000.0,22.1945,22.2419,22.1708,22.1708,17000.0
2014-12-02 14:25:00,28.06,28.07,28.0,28.03,24400.0,22.1708,22.1787,22.1233,22.1471,24400.0
2014-12-02 14:30:00,28.03,28.04,27.93,27.93,36800.0,22.1471,22.155,22.068,22.068,36800.0
2014-12-02 14:35:00,27.93,28.05,27.93,28.01,59300.0,22.068,22.1629,22.068,22.1313,59300.0
2014-12-02 14:40:00,28.02,28.11,27.99,28.01,73600.0,22.1392,22.2103,22.1154,22.1313,73600.0
2014-12-02 14:45:00,28.01,28.09,27.97,27.98,52900.0,22.1313,22.1945,22.0996,22.1075,52900.0
2014-12-02 14:50:00,27.98,28.02,27.92,28.01,41800.0,22.1075,22.1392,22.0601,22.1313,41800.0
2014-12-02 14:55:00,28.01,28.11,27.92,27.93,65900.0,22.1313,22.2103,22.0601,22.068,65900.0
2014-12-02 15:00:00,27.93,28.04,27.92,28.04,47700.0,22.068,22.155,22.0601,22.155,47700.0
2014-12-02 15:05:00,28.05,28.17,28.03,28.04,41100.0,22.1629,22.2577,22.1471,22.155,41100.0
2014-12-02 15:10:00,28.04,28.04,27.99,28.0,41800.0,22.155,22.155,22.1154,22.1233,41800.0
2014-12-02 15:15:00,28.0,28.01,27.92,27.93,20400.0,22.1233,22.1313,22.0601,22.068,20400.0
2014-12-02 15:20:00,27.92,28.04,27.92,28.02,92900.0,22.0601,22.155,22.0601,22.1392,92900.0
2014-12-02 15:25:00,28.02,28.06,27.86,27.88,69300.0,22.1392,22.1708,22.0127,22.0285,69300.0
2014-12-02 15:30:00,27.87,27.89,27.85,27.88,70000.0,22.0206,22.0364,22.0048,22.0285,70000.0
2014-12-02 15:35:00,27.89,27.96,27.84,27.89,103500.0,22.0364,22.0917,21.9969,22.0364,103500.0
2014-12-02 15:40:00,27.89,27.89,27.78,27.89,128100.0,22.0364,22.0364,21.9495,22.0364,128100.0
2014-12-02 15:45:00,27.89,27.97,27.86,27.87,113900.0,22.0364,22.0996,22.0127,22.0206,113900.0
2014-12-02 15:50:00,27.87,27.92,27.83,27.85,139700.0,22.0206,22.0601,21.989,22.0048,139700.0
2014-12-02 15:55:00,27.85,27.85,27.74,27.83,219100.0,22.0048,22.0048,21.9179,21.989,219100.0
2014-12-03 09:30:00,27.6,28.0,27.23,27.7,601000.0,21.8073,22.1233,21.515,21.8863,601000.0
2014-12-03 09:35:00,27.7,28.7,27.32,28.51,510900.0,21.8863,22.6764,21.5861,22.5263,510900.0
2014-12-03 09:40:00,28.47,28.78,28.11,28.61,354000.0,22.4947,22.7396,22.2103,22.6053,354000.0
2014-12-03 09:45:00,28.61,28.76,28.32,28.7,201600.0,22.6053,22.7238,22.3762,22.6764,201600.0
2014-12-03 09:50:00,28.63,28.8,28.5,28.51,114600.0,22.6211,22.7554,22.5184,22.5263,114600.0
2014-12-03 09:55:00,28.51,28.97,28.42,28.9,250700.0,22.5263,22.8898,22.4552,22.8345,250700.0
2014-12-03 10:00:00,28.89,28.94,28.63,28.74,145300.0,22.8266,22.8661,22.6211,22.708,145300.0
2014-12-03 10:05:00,28.71,28.72,28.26,28.32,179400.0,22.6843,22.6922,22.3288,22.3762,179400.0
2014-12-03 10:10:00,28.31,28.54,28.11,28.44,152500.0,22.3683,22.55,22.2103,22.471,152500.0
2014-12-03 10:15:00,28.43,28.68,28.43,28.65,133300.0,22.4631,22.6606,22.4631,22.6369,133300.0
2014-12-03 10:20:00,28.65,28.91,28.51,28.9,112100.0,22.6369,22.8424,22.5263,22.8345,112100.0
2014-12-03 10:25:00,28.88,29.25,28.87,29.0,255800.0,22.8187,23.111,22.8108,22.9135,255800.0
2014-12-03 10:30:00,29.0,29.05,28.78,28.9,135800.0,22.9135,22.953,22.7396,22.8345,135800.0
2014-12-03 10:35:00,28.91,28.97,28.76,28.81,67200.0,22.8424,22.8898,22.7238,22.7633,67200.0
2014-12-03 10:40:00,28.81,28.91,28.78,28.85,55400.0,22.7633,22.8424,22.7396,22.795,55400.0
2014-12-03 10:45:00,28.85,29.14,28.76,29.06,161900.0,22.795,23.0241,22.7238,22.9609,161900.0
2014-12-03 10:50:00,29.07,29.23,29.01,29.05,106300.0,22.9688,23.0952,22.9214,22.953,106300.0
2014-12-03 10:55:00,29.02,29.15,28.91,29.13,87200.0,22.9293,23.032,22.8424,23.0162,87200.0
2014-12-03 11:00:00,29.13,29.24,29.08,29.21,71400.0,23.0162,23.1031,22.9767,23.0794,71400.0
2014-12-03 11:05:00,29.21,29.32,29.14,29.24,98300.0,23.0794,23.1663,23.0241,23.1031,98300.0
2014-12-03 11:10:00,29.26,29.3,29.14,29.17,43500.0,23.1189,23.1505,23.0241,23.0478,43500.0
2014-12-03 11:15:00,29.16,29.28,29.16,29.22,29100.0,23.0399,23.1347,23.0399,23.0873,29100.0
2014-12-03 11:20:00,29.21,29.25,29.07,29.25,49100.0,23.0794,23.111,22.9688,23.111,49100.0
2014-12-03 11:25:00,29.25,29.49,29.23,29.37,152200.0,23.111,23.3006,23.0952,23.2058,152200.0
2014-12-03 11:30:00,29.38,29.41,29.15,29.26,72700.0,23.2137,23.2374,23.032,23.1189,72700.0
2014-12-03 11:35:00,29.27,29.37,29.16,29.31,54600.0,23.1268,23.2058,23.0399,23.1584,54600.0
2014-12-03 11:40:00,29.32,29.37,29.28,29.32,35100.0,23.1663,23.2058,23.1347,23.1663,35100.0
2014-12-03 11:45:00,29.32,29.32,29.1,29.14,32200.0,23.1663,23.1663,22.9925,23.0241,32200.0
2014-12-03 11:50:00,29.14,29.15,28.96,29.06,90600.0,23.0241,23.032,22.8819,22.9609,90600.0
2014-12-03 11:55:00,29.07,29.12,29.01,29.01,48700.0,22.9688,23.0083,22.9214,22.9214,48700.0
2014-12-03 12:00:00,29.02,29.12,28.96,29.07,74200.0,22.9293,23.0083,22.8819,22.9688,74200.0
2014-12-03 12:05:00,29.06,29.18,29.06,29.1,93900.0,22.9609,23.0557,22.9609,22.9925,93900.0
2014-12-03 12:10:00,29.1,29.13,29.09,29.12,27500.0,22.9925,23.0162,22.9846,23.0083,27500.0
2014-12-03 12:15:00,29.13,29.13,29.0,29.11,51600.0,23.0162,23.0162,22.9135,23.0004,51600.0
2014-12-03 12:20:00,29.11,29.14,29.09,29.11,41700.0,23.0004,23.0241,22.9846,23.0004,41700.0
2014-12-03 12:25:00,29.11,29.13,29.07,29.1,39600.0,23.0004,23.0162,22.9688,22.9925,39600.0
2014-12-03 12:30:00,29.11,29.12,29.09,29.12,42900.0,23.0004,23.0083,22.9846,23.0083,42900.0
2014-12-03 12:35:00,29.12,29.29,29.1,29.22,114600.0,23.0083,23.1426,22.9925,23.0873,114600.0
2014-12-03 12:40:00,29.21,29.28,29.18,29.21,74300.0,23.0794,23.1347,23.0557,23.0794,74300.0
2014-12-03 12:45:00,29.22,29.31,29.21,29.28,41200.0,23.0873,23.1584,23.0794,23.1347,41200.0
2014-12-03 12:50:00,29.27,29.34,29.27,29.32,21000.0,23.1268,23.1821,23.1268,23.1663,21000.0
2014-12-03 12:55:00,29.32,29.4,29.3,29.34,60500.0,23.1663,23.2295,23.1505,23.1821,60500.0
2014-12-03 13:00:00,29.34,29.35,29.23,29.29,47500.0,23.1821,23.19,23.0952,23.1426,47500.0
2014-12-03 13:05:00,29.28,29.29,29.16,29.2,42200.0,23.1347,23.1426,23.0399,23.0715,42200.0
2014-12-03 13:10:00,29.19,29.29,29.17,29.17,45300.0,23.0636,23.1426,23.0478,23.0478,45300.0
2014-12-03 13:15:00,29.15,29.25,29.15,29.2,41400.0,23.032,23.111,23.032,23.0715,41400.0
2014-12-03 13:20:00,29.2,29.23,29.14,29.16,20800.0,23.0715,23.0952,23.0241,23.0399,20800.0
2014-12-03 13:25:00,29.17,29.27,29.16,29.2,44800.0,23.0478,23.1268,23.0399,23.0715,44800.0
2014-12-03 13:30:00,29.2,29.23,29.16,29.23,25300.0,23.0715,23.0952,23.0399,23.0952,25300.0
2014-12-03 13:35:00,29.23,29.23,29.19,29.21,18000.0,23.0952,23.0952,23.0636,23.0794,18000.0
2014-12-03 13:40:00,29.21,29.22,29.07,29.09,67600.0,23.0794,23.0873,22.9688,22.9846,67600.0
2014-12-03 13:45:00,29.1,29.14,29.05,29.08,34700.0,22.9925,23.0241,22.953,22.9767,34700.0
2014-12-03 13:50:00,29.07,29.07,28.94,28.98,52900.0,22.9688,22.9688,22.8661,22.8977,52900.0
2014-12-03 13:55:00,28.98,29.14,28.97,29.07,40100.0,22.8977,23.0241,22.8898,22.9688,40100.0
2014-12-03 14:00:00,29.07,29.08,28.98,29.0,37300.0,22.9688,22.9767,22.8977,22.9135,37300.0
2014-12-03 14:05:00,29.01,29.04,28.99,29.01,32200.0,22.9214,22.9451,22.9056,22.9214,32200.0
2014-12-03 14:10:00,29.01,29.03,28.96,28.99,49500.0,22.9214,22.9372,22.8819,22.9056,49500.0
2014-12-03 14:15:00,29.0,29.01,28.94,28.98,61400.0,22.9135,22.9214,22.8661,22.8977,61400.0
2014-12-03 14:20:00,28.98,29.01,28.98,29.0,45600.0,22.8977,22.9214,22.8977,22.9135,45600.0
2014-12-03 14:25:00,29.0,29.04,28.97,29.0,88400.0,22.9135,22.9451,22.8898,22.9135,88400.0
2014-12-03 14:30:00,29.0,29.0,28.87,28.89,99300.0,22.9135,22.9135,22.8108,22.8266,99300.0
2014-12-03 14:35:00,28.89,28.89,28.78,28.89,67700.0,22.8266,22.8266,22.7396,22.8266,67700.0
2014-12-03 14:40:00,28.88,28.94,28.81,28.86,57300.0,22.8187,22.8661,22.7633,22.8029,57300.0
2014-12-03 14:45:00,28.86,28.87,28.78,28.79,30700.0,22.8029,22.8108,22.7396,22.7475,30700.0
2014-12-03 14:50:00,28.78,28.82,28.73,28.79,62700.0,22.7396,22.7712,22.7001,22.7475,62700.0
2014-12-03 14:55:00,28.79,28.87,28.78,28.8,38800.0,22.7475,22.8108,22.7396,22.7554,38800.0
2014-12-03 15:00:00,28.79,28.81,28.76,28.79,30200.0,22.7475,22.7633,22.7238,22.7475,30200.0
2014-12-03 15:05:00,28.8,28.83,28.79,28.8,50100.0,22.7554,22.7791,22.7475,22.7554,50100.0
2014-12-03 15:10:00,28.81,28.84,28.79,28.8,48200.0,22.7633,22.787,22.7475,22.7554,48200.0
2014-12-03 15:15:00,28.8,28.81,28.78,28.8,30900.0,22.7554,22.7633,22.7396,22.7554,30900.0
2014-12-03 15:20:00,28.8,28.8,28.65,28.71,125800.0,22.7554,22.7554,22.6369,22.6843,125800.0
2014-12-03 15:25:00,28.7,28.76,28.68,28.71,75700.0,22.6764,22.7238,22.6606,22.6843,75700.0
2014-12-03 15:30:00,28.7,28.91,28.66,28.89,114500.0,22.6764,22.8424,22.6448,22.8266,114500.0
2014-12-03 15:35:00,28.89,28.97,28.83,28.9,84900.0,22.8266,22.8898,22.7791,22.8345,84900.0
2014-12-03 15:40:00,28.9,28.94,28.79,28.82,138700.0,22.8345,22.8661,22.7475,22.7712,138700.0
2014-12-03 15:45:00,28.81,28.87,28.69,28.8,200700.0,22.7633,22.8108,22.6685,22.7554,200700.0
2014-12-03 15:50:00,28.8,28.88,28.79,28.82,198500.0,22.7554,22.8187,22.7475,22.7712,198500.0
2014-12-03 15:55:00,28.82,28.87,28.78,28.82,290400.0,22.7712,22.8108,22.7396,22.7712,290400.0
2014-12-04 09:30:00,28.32,28.55,27.61,28.14,198200.0,22.3762,22.5579,21.8152,22.234,198200.0
2014-12-04 09:35:00,28.11,28.11,27.71,27.83,89700.0,22.2103,22.2103,21.8942,21.989,89700.0
2014-12-04 09:40:00,27.83,27.87,27.58,27.69,97000.0,21.989,22.0206,21.7915,21.8784,97000.0
2014-12-04 09:45:00,27.72,27.73,27.59,27.68,83800.0,21.9021,21.91,21.7994,21.8705,83800.0
2014-12-04 09:50:00,27.68,27.73,27.6,27.61,92900.0,21.8705,21.91,21.8073,21.8152,92900.0
2014-12-04 09:55:00,27.62,27.68,27.55,27.67,71400.0,21.8231,21.8705,21.7678,21.8626,71400.0
2014-12-04 10:00:00,27.67,27.88,27.55,27.6,81800.0,21.8626,22.0285,21.7678,21.8073,81800.0
2014-12-04 10:05:00,27.61,27.67,27.52,27.55,68900.0,21.8152,21.8626,21.7441,21.7678,68900.0
2014-12-04 10:10:00,27.55,27.58,27.43,27.51,123100.0,21.7678,21.7915,21.673,21.7362,123100.0
2014-12-04 10:15:00,27.52,27.83,27.5,27.69,106500.0,21.7441,21.989,21.7283,21.8784,106500.0
2014-12-04 10:20:00,27.66,27.66,27.37,27.42,148000.0,21.8547,21.8547,21.6256,21.6651,148000.0
2014-12-04 10:25:00,27.42,27.52,27.33,27.41,103000.0,21.6651,21.7441,21.594,21.6572,103000.0
2014-12-04 10:30:00,27.4,27.51,27.34,27.44,238100.0,21.6493,21.7362,21.6019,21.6809,238100.0
2014-12-04 10:35:00,27.44,27.52,27.31,27.47,181700.0,21.6809,21.7441,21.5782,21.7046,181700.0
2014-12-04 10:40:00,27.47,27.59,27.43,27.48,72600.0,21.7046,21.7994,21.673,21.7125,72600.0
2014-12-04 10:45:00,27.47,27.52,27.45,27.48,145500.0,21.7046,21.7441,21.6888,21.7125,145500.0
2014-12-04 10:50:00,27.49,27.52,27.46,27.5,67600.0,21.7204,21.7441,21.6967,21.7283,67600.0
2014-12-04 10:55:00,27.51,27.56,27.46,27.46,50000.0,21.7362,21.7757,21.6967,21.6967,50000.0
2014-12-04 11:00:00,27.47,27.52,27.45,27.47,75900.0,21.7046,21.7441,21.6888,21.7046,75900.0
2014-12-04 11:05:00,27.48,27.5,27.46,27.47,28600.0,21.7125,21.7283,21.6967,21.7046,28600.0
2014-12-04 11:10:00,27.47,27.58,27.47,27.5,57000.0,21.7046,21.7915,21.7046,21.7283,57000.0
2014-12-04 11:15:00,27.49,27.53,27.44,27.48,137400.0,21.7204,21.752,21.6809,21.7125,137400.0
2014-12-04 11:20:00,27.49,27.5,27.46,27.49,90700.0,21.7204,21.7283,21.6967,21.7204,90700.0
2014-12-04 11:25:00,27.49,27.49,27.33,27.43,68000.0,21.7204,21.7204,21.594,21.673,68000.0
2014-12-04 11:30:00,27.43,27.48,27.4,27.47,31400.0,21.673,21.7125,21.6493,21.7046,31400.0
2014-12-04 11:35:00,27.47,27.49,27.4,27.42,61300.0,21.7046,21.7204,21.6493,21.6651,61300.0
2014-12-04 11:40:00,27.43,27.55,27.42,27.52,47600.0,21.673,21.7678,21.6651,21.7441,47600.0
2014-12-04 11:45:00,27.5,27.56,27.5,27.52,64600.0,21.7283,21.7757,21.7283,21.7441,64600.0
2014-12-04 11:50:00,27.52,27.64,27.51,27.63,30000.0,21.7441,21.8389,21.7362,21.831,30000.0
2014-12-04 11:55:00,27.63,27.75,27.62,27.69,47800.0,21.831,21.9258,21.8231,21.8784,47800.0
2014-12-04 12:00:00,27.68,27.72,27.61,27.61,105000.0,21.8705,21.9021,21.8152,21.8152,105000.0
2014-12-04 12:05:00,27.61,27.67,27.53,27.57,56500.0,21.8152,21.8626,21.752,21.7836,56500.0
2014-12-04 12:10:00,27.57,27.72,27.56,27.71,85400.0,21.7836,21.9021,21.7757,21.8942,85400.0
2014-12-04 12:15:00,27.72,27.78,27.65,27.7,63500.0,21.9021,21.9495,21.8468,21.8863,63500.0
2014-12-04 12:20:00,27.7,27.73,27.58,27.58,51000.0,21.8863,21.91,21.7915,21.7915,51000.0
2014-12-04 12:25:00,27.58,27.59,27.49,27.51,35500.0,21.7915,21.7994,21.7204,21.7362,35500.0
2014-12-04 12:30:00,27.51,27.64,27.47,27.51,31100.0,21.7362,21.8389,21.7046,21.7362,31100.0
2014-12-04 12:35:00,27.53,27.57,27.48,27.5,22100.0,21.752,21.7836,21.7125,21.7283,22100.0
2014-12-04 12:40:00,27.5,27.54,27.46,27.5,23400.0,21.7283,21.7599,21.6967,21.7283,23400.0
2014-12-04 12:45:00,27.51,27.61,27.5,27.61,67000.0,21.7362,21.8152,21.7283,21.8152,67000.0
2014-12-04 12:50:00,27.62,27.77,27.61,27.71,47800.0,21.8231,21.9416,21.8152,21.8942,47800.0
2014-12-04 12:55:00,27.73,27.77,27.71,27.77,30400.0,21.91,21.9416,21.8942,21.9416,30400.0
2014-12-04 13:00:00,27.76,27.77,27.7,27.74,39800.0,21.9337,21.9416,21.8863,21.9179,39800.0
2014-12-04 13:05:00,27.74,27.77,27.71,27.73,43800.0,21.9179,21.9416,21.8942,21.91,43800.0
2014-12-04 13:10:00,27.73,27.94,27.72,27.91,164300.0,21.91,22.0759,21.9021,22.0522,164300.0
2014-12-04 13:15:00,27.91,28.03,27.88,28.03,38000.0,22.0522,22.1471,22.0285,22.1471,38000.0
2014-12-04 13:20:00,28.03,28.2,28.03,28.08,78300.0,22.1471,22.2814,22.1471,22.1866,78300.0
2014-12-04 13:25:00,28.09,28.1,28.01,28.04,40300.0,22.1945,22.2024,22.1313,22.155,40300.0
2014-12-04 13:30:00,28.05,28.07,27.91,27.97,48000.0,22.1629,22.1787,22.0522,22.0996,48000.0
2014-12-04 13:35:00,27.97,28.02,27.97,28.01,18900.0,22.0996,22.1392,22.0996,22.1313,18900.0
2014-12-04 13:40:00,28.01,28.01,27.93,27.99,42600.0,22.1313,22.1313,22.068,22.1154,42600.0
2014-12-04 13:45:00,27.99,27.99,27.96,27.98,19400.0,22.1154,22.1154,22.0917,22.1075,19400.0
2014-12-04 13:50:00,27.98,28.01,27.95,28.01,33900.0,22.1075,22.1313,22.0838,22.1313,33900.0
2014-12-04 13:55:00,28.01,28.02,27.93,27.94,48500.0,22.1313,22.1392,22.068,22.0759,48500.0
2014-12-04 14:00:00,27.94,27.98,27.92,27.97,57500.0,22.0759,22.1075,22.0601,22.0996,57500.0
2014-12-04 14:05:00,27.96,27.99,27.94,27.98,31700.0,22.0917,22.1154,22.0759,22.1075,31700.0
2014-12-04 14:10:00,27.98,28.07,27.98,27.98,32700.0,22.1075,22.1787,22.1075,22.1075,32700.0
2014-12-04 14:15:00,27.98,28.03,27.98,28.02,15200.0,22.1075,22.1471,22.1075,22.1392,15200.0
2014-12-04 14:20:00,28.02,28.02,27.93,27.95,32300.0,22.1392,22.1392,22.068,22.0838,32300.0
2014-12-04 14:25:00,27.96,27.99,27.95,27.97,17900.0,22.0917,22.1154,22.0838,22.0996,17900.0
2014-12-04 14:30:00,27.96,27.96,27.86,27.87,28000.0,22.0917,22.0917,22.0127,22.0206,28000.0
2014-12-04 14:35:00,27.87,27.87,27.79,27.87,86500.0,22.0206,22.0206,21.9574,22.0206,86500.0
2014-12-04 14:40:00,27.87,27.87,27.84,27.84,19700.0,22.0206,22.0206,21.9969,21.9969,19700.0
2014-12-04 14:45:00,27.84,27.84,27.74,27.75,32200.0,21.9969,21.9969,21.9179,21.9258,32200.0
2014-12-04 14:50:00,27.76,27.83,27.76,27.82,18700.0,21.9337,21.989,21.9337,21.9811,18700.0
2014-12-04 14:55:00,27.83,27.88,27.81,27.84,20700.0,21.989,22.0285,21.9732,21.9969,20700.0
2014-12-04 15:00:00,27.84,27.91,27.84,27.87,24600.0,21.9969,22.0522,21.9969,22.0206,24600.0
2014-12-04 15:05:00,27.87,27.88,27.82,27.84,32800.0,22.0206,22.0285,21.9811,21.9969,32800.0
2014-12-04 15:10:00,27.83,27.86,27.82,27.86,26100.0,21.989,22.0127,21.9811,22.0127,26100.0
2014-12-04 15:15:00,27.86,27.88,27.81,27.84,50200.0,22.0127,22.0285,21.9732,21.9969,50200.0
2014-12-04 15:20:00,27.84,27.84,27.75,27.75,123900.0,21.9969,21.9969,21.9258,21.9258,123900.0
2014-12-04 15:25:00,27.75,27.82,27.74,27.79,51200.0,21.9258,21.9811,21.9179,21.9574,51200.0
2014-12-04 15:30:00,27.79,27.82,27.76,27.82,46500.0,21.9574,21.9811,21.9337,21.9811,46500.0
2014-12-04 15:35:00,27.82,27.84,27.81,27.84,71800.0,21.9811,21.9969,21.9732,21.9969,71800.0
2014-12-04 15:40:00,27.84,27.92,27.82,27.92,79900.0,21.9969,22.0601,21.9811,22.0601,79900.0
2014-12-04 15:45:00,27.93,27.95,27.88,27.91,129300.0,22.068,22.0838,22.0285,22.0522,129300.0
2014-12-04 15:50:00,27.91,27.97,27.9,27.97,115800.0,22.0522,22.0996,22.0443,22.0996,115800.0
2014-12-04 15:55:00,27.97,27.98,27.87,27.9,236300.0,22.0996,22.1075,22.0206,22.0443,236300.0
2014-12-05 09:30:00,27.66,28.0,27.65,27.99,41500.0,21.8547,22.1233,21.8468,22.1154,41500.0
2014-12-05 09:35:00,27.99,28.0,27.69,27.72,35800.0,22.1154,22.1233,21.8784,21.9021,35800.0
2014-12-05 09:40:00,27.69,27.69,27.48,27.68,39600.0,21.8784,21.8784,21.7125,21.8705,39600.0
2014-12-05 09:45:00,27.68,27.71,27.6,27.68,56400.0,21.8705,21.8942,21.8073,21.8705,56400.0
2014-12-05 09:50:00,27.71,27.78,27.66,27.71,54700.0,21.8942,21.9495,21.8547,21.8942,54700.0
2014-12-05 09:55:00,27.7,27.75,27.59,27.72,40200.0,21.8863,21.9258,21.7994,21.9021,40200.0
2014-12-05 10:00:00,27.72,27.72,27.61,27.62,30700.0,21.9021,21.9021,21.8152,21.8231,30700.0
2014-12-05 10:05:00,27.62,27.71,27.5,27.54,77000.0,21.8231,21.8942,21.7283,21.7599,77000.0
2014-12-05 10:10:00,27.55,27.62,27.54,27.62,30000.0,21.7678,21.8231,21.7599,21.8231,30000.0
2014-12-05 10:15:00,27.62,27.62,27.46,27.49,85900.0,21.8231,21.8231,21.6967,21.7204,85900.0
2014-12-05 10:20:00,27.49,27.6,27.49,27.59,26600.0,21.7204,21.8073,21.7204,21.7994,26600.0
2014-12-05 10:25:00,27.6,27.6,27.43,27.53,53500.0,21.8073,21.8073,21.673,21.752,53500.0
2014-12-05 10:30:00,27.53,27.57,27.51,27.57,38800.0,21.752,21.7836,21.7362,21.7836,38800.0
2014-12-05 10:35:00,27.57,27.57,27.49,27.51,47300.0,21.7836,21.7836,21.7204,21.7362,47300.0
2014-12-05 10:40:00,27.51,27.57,27.49,27.49,35600.0,21.7362,21.7836,21.7204,21.7204,35600.0
2014-12-05 10:45:00,27.52,27.55,27.41,27.42,227600.0,21.7441,21.7678,21.6572,21.6651,227600.0
2014-12-05 10:50:00,27.41,27.5,27.4,27.47,206800.0,21.6572,21.7283,21.6493,21.7046,206800.0
2014-12-05 10:55:00,27.48,27.6,27.48,27.58,20500.0,21.7125,21.8073,21.7125,21.7915,20500.0
2014-12-05 11:00:00,27.58,27.6,27.51,27.53,47800.0,21.7915,21.8073,21.7362,21.752,47800.0
2014-12-05 11:05:00,27.53,27.61,27.52,27.58,23500.0,21.752,21.8152,21.7441,21.7915,23500.0
2014-12-05 11:10:00,27.57,27.57,27.51,27.51,38700.0,21.7836,21.7836,21.7362,21.7362,38700.0
2014-12-05 11:15:00,27.52,27.57,27.47,27.56,20200.0,21.7441,21.7836,21.7046,21.7757,20200.0
2014-12-05 11:20:00,27.56,27.57,27.5,27.53,9700.0,21.7757,21.7836,21.7283,21.752,9700.0
2014-12-05 11:25:00,27.53,27.55,27.53,27.54,14300.0,21.752,21.7678,21.752,21.7599,14300.0
2014-12-05 11:30:00,27.54,27.55,27.48,27.5,28800.0,21.7599,21.7678,21.7125,21.7283,28800.0
2014-12-05 11:35:00,27.51,27.55,27.5,27.55,10300.0,21.7362,21.7678,21.7283,21.7678,10300.0
2014-12-05 11:40:00,27.55,27.56,27.52,27.55,15100.0,21.7678,21.7757,21.7441,21.7678,15100.0
2014-12-05 11:45:00,27.55,27.57,27.54,27.57,16000.0,21.7678,21.7836,21.7599,21.7836,16000.0
2014-12-05 11:50:00,27.57,27.58,27.54,27.57,12700.0,21.7836,21.7915,21.7599,21.7836,12700.0
2014-12-05 11:55:00,27.57,27.57,27.51,27.52,13700.0,21.7836,21.7836,21.7362,21.7441,13700.0
2014-12-05 12:00:00,27.51,27.52,27.49,27.49,48800.0,21.7362,21.7441,21.7204,21.7204,48800.0
2014-12-05 12:05:00,27.5,27.52,27.5,27.51,14200.0,21.7283,21.7441,21.7283,21.7362,14200.0
2014-12-05 12:10:00,27.52,27.57,27.52,27.57,27800.0,21.7441,21.7836,21.7441,21.7836,27800.0
2014-12-05 12:15:00,27.57,27.61,27.55,27.6,26800.0,21.7836,21.8152,21.7678,21.8073,26800.0
2014-12-05 12:20:00,27.6,27.6,27.57,27.58,17000.0,21.8073,21.8073,21.7836,21.7915,17000.0
2014-12-05 12:25:00,27.58,27.59,27.49,27.53,29100.0,21.7915,21.7994,21.7204,21.752,29100.0
2014-12-05 12:30:00,27.53,27.56,27.52,27.55,53400.0,21.752,21.7757,21.7441,21.7678,53400.0
2014-12-05 12:35:00,27.55,27.58,27.53,27.58,45900.0,21.7678,21.7915,21.752,21.7915,45900.0
2014-12-05 12:40:00,27.58,27.62,27.53,27.6,77800.0,21.7915,21.8231,21.752,21.8073,77800.0
2014-12-05 12:45:00,27.6,27.61,27.55,27.57,19000.0,21.8073,21.8152,21.7678,21.7836,19000.0
2014-12-05 12:50:00,27.57,27.57,27.51,27.51,20100.0,21.7836,21.7836,21.7362,21.7362,20100.0
2014-12-05 12:55:00,27.51,27.52,27.48,27.51,32900.0,21.7362,21.7441,21.7125,21.7362,32900.0
2014-12-05 13:00:00,27.51,27.54,27.5,27.53,13900.0,21.7362,21.7599,21.7283,21.752,13900.0
2014-12-05 13:05:00,27.53,27.57,27.51,27.52,27300.0,21.752,21.7836,21.7362,21.7441,27300.0
2014-12-05 13:10:00,27.52,27.54,27.5,27.51,13900.0,21.7441,21.7599,21.7283,21.7362,13900.0
2014-12-05 13:15:00,27.51,27.53,27.49,27.53,64100.0,21.7362,21.752,21.7204,21.752,64100.0
2014-12-05 13:20:00,27.51,27.56,27.49,27.54,53900.0,21.7362,21.7757,21.7204,21.7599,53900.0
2014-12-05 13:25:00,27.53,27.56,27.51,27.56,8700.0,21.752,21.7757,21.7362,21.7757,8700.0
2014-12-05 13:30:00,27.56,27.56,27.55,27.55,15400.0,21.7757,21.7757,21.7678,21.7678,15400.0
2014-12-05 13:35:00,27.56,27.56,27.54,27.56,22900.0,21.7757,21.7757,21.7599,21.7757,22900.0
2014-12-05 13:40:00,27.56,27.6,27.55,27.6,24200.0,21.7757,21.8073,21.7678,21.8073,24200.0
2014-12-05 13:45:00,27.6,27.6,27.56,27.57,15900.0,21.8073,21.8073,21.7757,21.7836,15900.0
2014-12-05 13:50:00,27.57,27.58,27.51,27.52,75000.0,21.7836,21.7915,21.7362,21.7441,75000.0
2014-12-05 13:55:00,27.52,27.53,27.51,27.52,23500.0,21.7441,21.752,21.7362,21.7441,23500.0
2014-12-05 14:00:00,27.52,27.53,27.48,27.5,134800.0,21.7441,21.752,21.7125,21.7283,134800.0
2014-12-05 14:05:00,27.5,27.51,27.49,27.51,9300.0,21.7283,21.7362,21.7204,21.7362,9300.0
2014-12-05 14:10:00,27.51,27.53,27.5,27.53,11500.0,21.7362,21.752,21.7283,21.752,11500.0
2014-12-05 14:15:00,27.52,27.53,27.45,27.45,16300.0,21.7441,21.752,21.6888,21.6888,16300.0
2014-12-05 14:20:00,27.45,27.46,27.41,27.45,30700.0,21.6888,21.6967,21.6572,21.6888,30700.0
2014-12-05 14:25:00,27.44,27.53,27.44,27.53,93900.0,21.6809,21.752,21.6809,21.752,93900.0
2014-12-05 14:30:00,27.53,27.56,27.49,27.56,37300.0,21.752,21.7757,21.7204,21.7757,37300.0
2014-12-05 14:35:00,27.56,27.6,27.54,27.59,21200.0,21.7757,21.8073,21.7599,21.7994,21200.0
2014-12-05 14:40:00,27.59,27.63,27.57,27.6,24700.0,21.7994,21.831,21.7836,21.8073,24700.0
2014-12-05 14:45:00,27.59,27.6,27.53,27.55,18300.0,21.7994,21.8073,21.752,21.7678,18300.0
2014-12-05 14:50:00,27.55,27.55,27.51,27.51,19000.0,21.7678,21.7678,21.7362,21.7362,19000.0
2014-12-05 14:55:00,27.5,27.51,27.46,27.5,31100.0,21.7283,21.7362,21.6967,21.7283,31100.0
2014-12-05 15:00:00,27.49,27.5,27.46,27.48,17400.0,21.7204,21.7283,21.6967,21.7125,17400.0
2014-12-05 15:05:00,27.49,27.58,27.49,27.53,21200.0,21.7204,21.7915,21.7204,21.752,21200.0
2014-12-05 15:10:00,27.53,27.57,27.52,27.52,20400.0,21.752,21.7836,21.7441,21.7441,20400.0
2014-12-05 15:15:00,27.52,27.54,27.47,27.5,40900.0,21.7441,21.7599,21.7046,21.7283,40900.0
2014-12-05 15:20:00,27.5,27.5,27.46,27.46,45400.0,21.7283,21.7283,21.6967,21.6967,45400.0
2014-12-05 15:25:00,27.46,27.47,27.44,27.46,43400.0,21.6967,21.7046,21.6809,21.6967,43400.0
2014-12-05 15:30:00,27.47,27.47,27.43,27.44,41300.0,21.7046,21.7046,21.673,21.6809,41300.0
2014-12-05 15:35:00,27.43,27.47,27.4,27.4,158500.0,21.673,21.7046,21.6493,21.6493,158500.0
2014-12-05 15:40:00,27.41,27.46,27.37,27.38,107200.0,21.6572,21.6967,21.6256,21.6335,107200.0
2014-12-05 15:45:00,27.38,27.4,27.33,27.35,192800.0,21.6335,21.6493,21.594,21.6098,192800.0
2014-12-05 15:50:00,27.35,27.38,27.33,27.33,186800.0,21.6098,21.6335,21.594,21.594,186800.0
2014-12-05 15:55:00,27.33,27.33,27.26,27.29,432600.0,21.594,21.594,21.5387,21.5624,432600.0
2014-12-08 09:30:00,27.15,27.2,26.61,26.95,146600.0,21.4517,21.4913,21.0251,21.2937,146600.0
2014-12-08 09:35:00,26.98,27.05,26.87,26.96,31800.0,21.3174,21.3727,21.2305,21.3016,31800.0
2014-12-08 09:40:00,26.96,26.99,26.85,26.89,33500.0,21.3016,21.3253,21.2147,21.2463,33500.0
2014-12-08 09:45:00,26.87,26.95,26.8,26.85,31000.0,21.2305,21.2937,21.1752,21.2147,31000.0
2014-12-08 09:50:00,26.84,26.84,26.73,26.76,28000.0,21.2068,21.2068,21.1199,21.1436,28000.0
2014-12-08 09:55:00,26.75,26.8,26.7,26.8,34700.0,21.1357,21.1752,21.0962,21.1752,34700.0
2014-12-08 10:00:00,26.8,26.89,26.79,26.87,35500.0,21.1752,21.2463,21.1673,21.2305,35500.0
2014-12-08 10:05:00,26.88,26.91,26.86,26.86,27000.0,21.2384,21.2621,21.2226,21.2226,27000.0
2014-12-08 10:10:00,26.86,26.87,26.73,26.82,53700.0,21.2226,21.2305,21.1199,21.191,53700.0
2014-12-08 10:15:00,26.82,26.85,26.74,26.82,57200.0,21.191,21.2147,21.1278,21.191,57200.0
2014-12-08 10:20:00,26.82,26.84,26.78,26.79,18800.0,21.191,21.2068,21.1594,21.1673,18800.0
2014-12-08 10:25:00,26.8,26.82,26.77,26.8,38300.0,21.1752,21.191,21.1515,21.1752,38300.0
2014-12-08 10:30:00,26.81,26.81,26.77,26.79,30900.0,21.1831,21.1831,21.1515,21.1673,30900.0
2014-12-08 10:35:00,26.79,26.8,26.75,26.77,27900.0,21.1673,21.1752,21.1357,21.1515,27900.0
2014-12-08 10:40:00,26.77,26.77,26.7,26.74,36300.0,21.1515,21.1515,21.0962,21.1278,36300.0
2014-12-08 10:45:00,26.74,26.77,26.72,26.72,25500.0,21.1278,21.1515,21.112,21.112,25500.0
2014-12-08 10:50:00,26.72,26.72,26.64,26.65,35800.0,21.112,21.112,21.0488,21.0567,35800.0
2014-12-08 10:55:00,26.66,26.67,26.62,26.63,98000.0,21.0646,21.0725,21.033,21.0409,98000.0
2014-12-08 11:00:00,26.63,26.75,26.62,26.74,33700.0,21.0409,21.1357,21.033,21.1278,33700.0
2014-12-08 11:05:00,26.75,26.78,26.73,26.73,23000.0,21.1357,21.1594,21.1199,21.1199,23000.0
2014-12-08 11:10:00,26.73,26.78,26.71,26.72,38800.0,21.1199,21.1594,21.1041,21.112,38800.0
2014-12-08 11:15:00,26.72,26.77,26.67,26.77,108000.0,21.112,21.1515,21.0725,21.1515,108000.0
2014-12-08 11:20:00,26.76,26.82,26.71,26.8,28500.0,21.1436,21.191,21.1041,21.1752,28500.0
2014-12-08 11:25:00,26.81,26.84,26.68,26.68,23400.0,21.1831,21.2068,21.0804,21.0804,23400.0
2014-12-08 11:30:00,26.68,26.71,26.63,26.63,28100.0,21.0804,21.1041,21.0409,21.0409,28100.0
2014-12-08 11:35:00,26.63,26.63,26.54,26.56,47000.0,21.0409,21.0409,20.9698,20.9856,47000.0
2014-12-08 11:40:00,26.57,26.61,26.52,26.54,47500.0,20.9935,21.0251,20.954,20.9698,47500.0
2014-12-08 11:45:00,26.53,26.53,26.51,26.52,25700.0,20.9619,20.9619,20.9461,20.954,25700.0
2014-12-08 11:50:00,26.52,26.52,26.41,26.47,45900.0,20.954,20.954,20.8671,20.9145,45900.0
2014-12-08 11:55:00,26.47,26.55,26.46,26.55,27600.0,20.9145,20.9777,20.9066,20.9777,27600.0
2014-12-08 12:00:00,26.55,26.55,26.41,26.52,52900.0,20.9777,20.9777,20.8671,20.954,52900.0
2014-12-08 12:05:00,26.52,26.56,26.46,26.47,30100.0,20.954,20.9856,20.9066,20.9145,30100.0
2014-12-08 12:10:00,26.46,26.47,26.41,26.41,25900.0,20.9066,20.9145,20.8671,20.8671,25900.0
2014-12-08 12:15:00,26.42,26.42,26.34,26.38,76100.0,20.875,20.875,20.8118,20.8434,76100.0
2014-12-08 12:20:00,26.37,26.38,26.32,26.38,40300.0,20.8355,20.8434,20.7959,20.8434,40300.0
2014-12-08 12:25:00,26.38,26.39,26.33,26.33,26300.0,20.8434,20.8513,20.8038,20.8038,26300.0
2014-12-08 12:30:00,26.33,26.39,26.26,26.39,81700.0,20.8038,20.8513,20.7485,20.8513,81700.0
2014-12-08 12:35:00,26.39,26.42,26.37,26.41,24100.0,20.8513,20.875,20.8355,20.8671,24100.0
2014-12-08 12:40:00,26.42,26.46,26.41,26.45,23300.0,20.875,20.9066,20.8671,20.8987,23300.0
2014-12-08 12:45:00,26.46,26.46,26.42,26.44,34800.0,20.9066,20.9066,20.875,20.8908,34800.0
2014-12-08 12:50:00,26.43,26.55,26.43,26.55,31100.0,20.8829,20.9777,20.8829,20.9777,31100.0
2014-12-08 12:55:00,26.55,26.58,26.45,26.46,31000.0,20.9777,21.0014,20.8987,20.9066,31000.0
2014-12-08 13:00:00,26.46,26.5,26.45,26.5,17200.0,20.9066,20.9382,20.8987,20.9382,17200.0
2014-12-08 13:05:00,26.5,26.54,26.48,26.54,21400.0,20.9382,20.9698,20.9224,20.9698,21400.0
2014-12-08 13:10:00,26.54,26.54,26.43,26.44,23300.0,20.9698,20.9698,20.8829,20.8908,23300.0
2014-12-08 13:15:00,26.44,26.47,26.42,26.46,17300.0,20.8908,20.9145,20.875,20.9066,17300.0
2014-12-08 13:20:00,26.47,26.47,26.36,26.36,22600.0,20.9145,20.9145,20.8276,20.8276,22600.0
2014-12-08 13:25:00,26.37,26.37,26.25,26.28,89600.0,20.8355,20.8355,20.7406,20.7643,89600.0
2014-12-08 13:30:00,26.26,26.32,26.25,26.31,47200.0,20.7485,20.7959,20.7406,20.788,47200.0
2014-12-08 13:35:00,26.31,26.39,26.3,26.39,23600.0,20.788,20.8513,20.7801,20.8513,23600.0
2014-12-08 13:40:00,26.38,26.38,26.25,26.27,41400.0,20.8434,20.8434,20.7406,20.7564,41400.0
2014-12-08 13:45:00,26.26,26.29,26.25,26.28,37100.0,20.7485,20.7722,20.7406,20.7643,37100.0
2014-12-08 13:50:00,26.29,26.37,26.28,26.36,14400.0,20.7722,20.8355,20.7643,20.8276,14400.0
2014-12-08 13:55:00,26.36,26.4,26.36,26.36,19600.0,20.8276,20.8592,20.8276,20.8276,19600.0
2014-12-08 14:00:00,26.36,26.36,26.3,26.32,27100.0,20.8276,20.8276,20.7801,20.7959,27100.0
2014-12-08 14:05:00,26.33,26.46,26.32,26.46,29600.0,20.8038,20.9066,20.7959,20.9066,29600.0
2014-12-08 14:10:00,26.46,26.49,26.45,26.49,41400.0,20.9066,20.9303,20.8987,20.9303,41400.0
2014-12-08 14:15:00,26.49,26.5,26.45,26.47,23700.0,20.9303,20.9382,20.8987,20.9145,23700.0
2014-12-08 14:20:00,26.47,26.47,26.41,26.43,36900.0,20.9145,20.9145,20.8671,20.8829,36900.0
2014-12-08 14:25:00,26.42,26.45,26.39,26.41,31800.0,20.875,20.8987,20.8513,20.8671,31800.0
2014-12-08 14:30:00,26.41,26.44,26.4,26.44,16000.0,20.8671,20.8908,20.8592,20.8908,16000.0
2014-12-08 14:35:00,26.44,26.45,26.39,26.43,37700.0,20.8908,20.8987,20.8513,20.8829,37700.0
2014-12-08 14:40:00,26.44,26.46,26.42,26.43,21500.0,20.8908,20.9066,20.875,20.8829,21500.0
2014-12-08 14:45:00,26.43,26.43,26.33,26.38,95000.0,20.8829,20.8829,20.8038,20.8434,95000.0
2014-12-08 14:50:00,26.39,26.46,26.38,26.45,27400.0,20.8513,20.9066,20.8434,20.8987,27400.0
2014-12-08 14:55:00,26.46,26.46,26.42,26.42,27000.0,20.9066,20.9066,20.875,20.875,27000.0
2014-12-08 15:00:00,26.42,26.42,26.36,26.37,43500.0,20.875,20.875,20.8276,20.8355,43500.0
2014-12-08 15:05:00,26.36,26.37,26.26,26.26,87100.0,20.8276,20.8355,20.7485,20.7485,87100.0
2014-12-08 15:10:00,26.26,26.27,26.26,26.26,10600.0,20.7485,20.7564,20.7485,20.7485,10600.0
2014-12-08 15:15:00,26.26,26.32,26.22,26.23,92200.0,20.7485,20.7959,20.7169,20.7248,92200.0
2014-12-08 15:20:00,26.23,26.33,26.21,26.32,65600.0,20.7248,20.8038,20.709,20.7959,65600.0
2014-12-08 15:25:00,26.33,26.37,26.31,26.36,52400.0,20.8038,20.8355,20.788,20.8276,52400.0
2014-12-08 15:30:00,26.36,26.39,26.34,26.39,53400.0,20.8276,20.8513,20.8118,20.8513,53400.0
2014-12-08 15:35:00,26.39,26.39,26.19,26.21,94400.0,20.8513,20.8513,20.6932,20.709,94400.0
2014-12-08 15:40:00,26.22,26.37,26.19,26.32,193900.0,20.7169,20.8355,20.6932,20.7959,193900.0
2014-12-08 15:45:00,26.32,26.35,26.31,26.35,107400.0,20.7959,20.8197,20.788,20.8197,107400.0
2014-12-08 15:50:00,26.35,26.44,26.29,26.4,217900.0,20.8197,20.8908,20.7722,20.8592,217900.0
2014-12-08 15:55:00,26.41,26.44,26.28,26.34,179400.0,20.8671,20.8908,20.7643,20.8118,179400.0
2014-12-09 09:30:00,27.89,28.12,27.5,28.11,432500.0,22.0364,22.2182,21.7283,22.2103,432500.0
2014-12-09 09:35:00,28.11,28.31,27.8,28.21,305000.0,22.2103,22.3683,21.9653,22.2893,305000.0
2014-12-09 09:40:00,28.21,28.4,28.02,28.21,216700.0,22.2893,22.4394,22.1392,22.2893,216700.0
2014-12-09 09:45:00,28.19,28.23,28.02,28.17,112200.0,22.2735,22.3051,22.1392,22.2577,112200.0
2014-12-09 09:50:00,28.17,28.24,27.83,27.86,180500.0,22.2577,22.313,21.989,22.0127,180500.0
2014-12-09 09:55:00,27.87,28.09,27.79,28.08,143300.0,22.0206,22.1945,21.9574,22.1866,143300.0
2014-12-09 10:00:00,28.08,28.19,28.01,28.12,88700.0,22.1866,22.2735,22.1313,22.2182,88700.0
2014-12-09 10:05:00,28.09,28.15,27.88,27.88,81300.0,22.1945,22.2419,22.0285,22.0285,81300.0
2014-12-09 10:10:00,27.88,28.12,27.87,28.04,125400.0,22.0285,22.2182,22.0206,22.155,125400.0
2014-12-09 10:15:00,28.02,28.09,27.88,27.89,56900.0,22.1392,22.1945,22.0285,22.0364,56900.0
2014-12-09 10:20:00,27.89,28.02,27.89,28.01,57700.0,22.0364,22.1392,22.0364,22.1313,57700.0
2014-12-09 10:25:00,28.01,28.02,27.96,27.98,104200.0,22.1313,22.1392,22.0917,22.1075,104200.0
2014-12-09 10:30:00,27.99,28.01,27.75,27.93,135200.0,22.1154,22.1313,21.9258,22.068,135200.0
2014-12-09 10:35:00,27.92,28.01,27.89,27.98,133100.0,22.0601,22.1313,22.0364,22.1075,133100.0
2014-12-09 10:40:00,27.99,28.0,27.92,27.92,41600.0,22.1154,22.1233,22.0601,22.0601,41600.0
2014-12-09 10:45:00,27.93,28.01,27.92,28.0,45300.0,22.068,22.1313,22.0601,22.1233,45300.0
2014-12-09 10:50:00,28.0,28.14,28.0,28.06,92000.0,22.1233,22.234,22.1233,22.1708,92000.0
2014-12-09 10:55:00,28.08,28.12,27.98,28.01,43600.0,22.1866,22.2182,22.1075,22.1313,43600.0
2014-12-09 11:00:00,28.02,28.09,27.99,28.08,33000.0,22.1392,22.1945,22.1154,22.1866,33000.0
2014-12-09 11:05:00,28.09,28.15,28.02,28.06,60500.0,22.1945,22.2419,22.1392,22.1708,60500.0
2014-12-09 11:10:00,28.06,28.14,28.05,28.06,41500.0,22.1708,22.234,22.1629,22.1708,41500.0
2014-12-09 11:15:00,28.06,28.11,28.01,28.1,70900.0,22.1708,22.2103,22.1313,22.2024,70900.0
2014-12-09 11:20:00,28.1,28.12,28.03,28.07,57400.0,22.2024,22.2182,22.1471,22.1787,57400.0
2014-12-09 11:25:00,28.08,28.12,28.03,28.08,41000.0,22.1866,22.2182,22.1471,22.1866,41000.0
2014-12-09 11:30:00,28.09,28.22,28.08,28.11,76600.0,22.1945,22.2972,22.1866,22.2103,76600.0
2014-12-09 11:35:00,28.1,28.13,28.04,28.06,46400.0,22.2024,22.2261,22.155,22.1708,46400.0
2014-12-09 11:40:00,28.05,28.08,27.98,28.06,103500.0,22.1629,22.1866,22.1075,22.1708,103500.0
2014-12-09 11:45:00,28.07,28.08,28.01,28.07,21300.0,22.1787,22.1866,22.1313,22.1787,21300.0
2014-12-09 11:50:00,28.06,28.11,28.06,28.11,37200.0,22.1708,22.2103,22.1708,22.2103,37200.0
2014-12-09 11:55:00,28.11,28.17,28.09,28.15,24600.0,22.2103,22.2577,22.1945,22.2419,24600.0
2014-12-09 12:00:00,28.15,28.21,28.11,28.15,49600.0,22.2419,22.2893,22.2103,22.2419,49600.0
2014-12-09 12:05:00,28.14,28.18,28.1,28.15,44200.0,22.234,22.2656,22.2024,22.2419,44200.0
2014-12-09 12:10:00,28.17,28.17,28.07,28.1,18100.0,22.2577,22.2577,22.1787,22.2024,18100.0
2014-12-09 12:15:00,28.11,28.12,28.07,28.12,22200.0,22.2103,22.2182,22.1787,22.2182,22200.0
2014-12-09 12:20:00,28.12,28.15,28.11,28.14,28100.0,22.2182,22.2419,22.2103,22.234,28100.0
2014-12-09 12:25:00,28.15,28.19,28.07,28.13,118700.0,22.2419,22.2735,22.1787,22.2261,118700.0
2014-12-09 12:30:00,28.13,28.16,28.12,28.15,37300.0,22.2261,22.2498,22.2182,22.2419,37300.0
2014-12-09 12:35:00,28.14,28.19,28.13,28.19,45600.0,22.234,22.2735,22.2261,22.2735,45600.0
2014-12-09 12:40:00,28.19,28.2,28.14,28.18,42000.0,22.2735,22.2814,22.234,22.2656,42000.0
2014-12-09 12:45:00,28.19,28.21,28.17,28.17,24500.0,22.2735,22.2893,22.2577,22.2577,24500.0
2014-12-09 12:50:00,28.17,28.18,28.13,28.13,31200.0,22.2577,22.2656,22.2261,22.2261,31200.0
2014-12-09 12:55:00,28.14,28.2,28.11,28.18,49000.0,22.234,22.2814,22.2103,22.2656,49000.0
2014-12-09 13:00:00,28.18,28.25,28.17,28.19,94200.0,22.2656,22.3209,22.2577,22.2735,94200.0
2014-12-09 13:05:00,28.19,28.28,28.18,28.18,52000.0,22.2735,22.3446,22.2656,22.2656,52000.0
2014-12-09 13:10:00,28.18,28.21,28.15,28.15,31400.0,22.2656,22.2893,22.2419,22.2419,31400.0
2014-12-09 13:15:00,28.15,28.21,28.15,28.16,40900.0,22.2419,22.2893,22.2419,22.2498,40900.0
2014-12-09 13:20:00,28.16,28.17,28.13,28.15,26200.0,22.2498,22.2577,22.2261,22.2419,26200.0
2014-12-09 13:25:00,28.14,28.2,28.1,28.19,34300.0,22.234,22.2814,22.2024,22.2735,34300.0
2014-12-09 13:30:00,28.2,28.25,28.14,28.2,297000.0,22.2814,22.3209,22.234,22.2814,297000.0
2014-12-09 13:35:00,28.21,28.27,28.19,28.19,124200.0,22.2893,22.3367,22.2735,22.2735,124200.0
2014-12-09 13:40:00,28.19,28.24,28.15,28.16,255800.0,22.2735,22.313,22.2419,22.2498,255800.0
2014-12-09 13:45:00,28.16,28.29,28.14,28.29,159800.0,22.2498,22.3525,22.234,22.3525,159800.0
2014-12-09 13:50:00,28.28,28.38,28.28,28.34,88400.0,22.3446,22.4236,22.3446,22.392,88400.0
2014-12-09 13:55:00,28.34,28.43,28.34,28.43,64500.0,22.392,22.4631,22.392,22.4631,64500.0
2014-12-09 14:00:00,28.43,28.55,28.4,28.52,109300.0,22.4631,22.5579,22.4394,22.5342,109300.0
2014-12-09 14:05:00,28.53,28.64,28.46,28.49,91100.0,22.5421,22.629,22.4868,22.5105,91100.0
2014-12-09 14:10:00,28.49,28.56,28.44,28.55,40500.0,22.5105,22.5658,22.471,22.5579,40500.0
2014-12-09 14:15:00,28.55,28.6,28.47,28.53,33500.0,22.5579,22.5974,22.4947,22.5421,33500.0
2014-12-09 14:20:00,28.53,28.58,28.53,28.56,19200.0,22.5421,22.5816,22.5421,22.5658,19200.0
2014-12-09 14:25:00,28.55,28.56,28.45,28.49,40800.0,22.5579,22.5658,22.4789,22.5105,40800.0
2014-12-09 14:30:00,28.5,28.51,28.28,28.33,54500.0,22.5184,22.5263,22.3446,22.3841,54500.0
2014-12-09 14:35:00,28.33,28.37,28.29,28.36,45700.0,22.3841,22.4157,22.3525,22.4078,45700.0
2014-12-09 14:40:00,28.37,28.46,28.36,28.42,42800.0,22.4157,22.4868,22.4078,22.4552,42800.0
2014-12-09 14:45:00,28.41,28.42,28.35,28.35,35400.0,22.4473,22.4552,22.3999,22.3999,35400.0
2014-12-09 14:50:00,28.35,28.39,28.35,28.35,34800.0,22.3999,22.4315,22.3999,22.3999,34800.0
2014-12-09 14:55:00,28.35,28.37,28.26,28.36,83900.0,22.3999,22.4157,22.3288,22.4078,83900.0
2014-12-09 15:00:00,28.36,28.53,28.35,28.5,104400.0,22.4078,22.5421,22.3999,22.5184,104400.0
2014-12-09 15:05:00,28.5,28.52,28.42,28.47,52200.0,22.5184,22.5342,22.4552,22.4947,52200.0
2014-12-09 15:10:00,28.47,28.57,28.46,28.48,66100.0,22.4947,22.5737,22.4868,22.5026,66100.0
2014-12-09 15:15:00,28.48,28.5,28.46,28.49,46200.0,22.5026,22.5184,22.4868,22.5105,46200.0
2014-12-09 15:20:00,28.5,28.53,28.47,28.48,106000.0,22.5184,22.5421,22.4947,22.5026,106000.0
2014-12-09 15:25:00,28.48,28.49,28.44,28.47,81200.0,22.5026,22.5105,22.471,22.4947,81200.0
2014-12-09 15:30:00,28.46,28.46,28.42,28.45,61800.0,22.4868,22.4868,22.4552,22.4789,61800.0
2014-12-09 15:35:00,28.45,28.47,28.44,28.45,83100.0,22.4789,22.4947,22.471,22.4789,83100.0
2014-12-09 15:40:00,28.44,28.47,28.42,28.43,116700.0,22.471,22.4947,22.4552,22.4631,116700.0
2014-12-09 15:45:00,28.41,28.41,28.35,28.36,214900.0,22.4473,22.4473,22.3999,22.4078,214900.0
2014-12-09 15:50:00,28.36,28.36,28.27,28.33,180500.0,22.4078,22.4078,22.3367,22.3841,180500.0
2014-12-09 15:55:00,28.33,28.47,28.33,28.46,207700.0,22.3841,22.4947,22.3841,22.4868,207700.0
2014-12-10 09:30:00,28.18,28.25,27.89,27.94,105300.0,22.2656,22.3209,22.0364,22.0759,105300.0
2014-12-10 09:35:00,27.85,28.01,27.85,27.95,34400.0,22.0048,22.1313,22.0048,22.0838,34400.0
2014-12-10 09:40:00,27.93,28.07,27.93,27.99,31100.0,22.068,22.1787,22.068,22.1154,31100.0
2014-12-10 09:45:00,27.99,28.08,27.92,28.03,51200.0,22.1154,22.1866,22.0601,22.1471,51200.0
2014-12-10 09:50:00,28.02,28.18,28.02,28.14,81300.0,22.1392,22.2656,22.1392,22.234,81300.0
2014-12-10 09:55:00,28.17,28.26,28.09,28.26,74500.0,22.2577,22.3288,22.1945,22.3288,74500.0
2014-12-10 10:00:00,28.26,28.29,28.17,28.25,105100.0,22.3288,22.3525,22.2577,22.3209,105100.0
2014-12-10 10:05:00,28.26,28.33,28.21,28.24,93200.0,22.3288,22.3841,22.2893,22.313,93200.0
2014-12-10 10:10:00,28.25,28.43,28.23,28.41,63000.0,22.3209,22.4631,22.3051,22.4473,63000.0
2014-12-10 10:15:00,28.42,28.43,28.29,28.31,61400.0,22.4552,22.4631,22.3525,22.3683,61400.0
2014-12-10 10:20:00,28.3,28.31,28.26,28.29,42400.0,22.3604,22.3683,22.3288,22.3525,42400.0
2014-12-10 10:25:00,28.28,28.43,28.2,28.42,77000.0,22.3446,22.4631,22.2814,22.4552,77000.0
2014-12-10 10:30:00,28.42,28.44,28.35,28.36,62200.0,22.4552,22.471,22.3999,22.4078,62200.0
2014-12-10 10:35:00,28.35,28.4,28.26,28.28,36700.0,22.3999,22.4394,22.3288,22.3446,36700.0
2014-12-10 10:40:00,28.28,28.34,28.28,28.32,36200.0,22.3446,22.392,22.3446,22.3762,36200.0
2014-12-10 10:45:00,28.32,28.42,28.28,28.28,45500.0,22.3762,22.4552,22.3446,22.3446,45500.0
2014-12-10 10:50:00,28.28,28.35,28.28,28.34,56500.0,22.3446,22.3999,22.3446,22.392,56500.0
2014-12-10 10:55:00,28.33,28.34,28.3,28.31,50800.0,22.3841,22.392,22.3604,22.3683,50800.0
2014-12-10 11:00:00,28.32,28.32,28.25,28.26,36000.0,22.3762,22.3762,22.3209,22.3288,36000.0
2014-12-10 11:05:00,28.26,28.27,28.18,28.18,38800.0,22.3288,22.3367,22.2656,22.2656,38800.0
2014-12-10 11:10:00,28.18,28.2,28.08,28.19,61500.0,22.2656,22.2814,22.1866,22.2735,61500.0
2014-12-10 11:15:00,28.19,28.26,28.19,28.21,33400.0,22.2735,22.3288,22.2735,22.2893,33400.0
2014-12-10 11:20:00,28.21,28.26,28.18,28.19,33500.0,22.2893,22.3288,22.2656,22.2735,33500.0
2014-12-10 11:25:00,28.19,28.23,28.17,28.2,47800.0,22.2735,22.3051,22.2577,22.2814,47800.0
2014-12-10 11:30:00,28.17,28.21,28.13,28.14,22400.0,22.2577,22.2893,22.2261,22.234,22400.0
2014-12-10 11:35:00,28.14,28.26,28.14,28.26,26600.0,22.234,22.3288,22.234,22.3288,26600.0
2014-12-10 11:40:00,28.26,28.27,28.23,28.24,15100.0,22.3288,22.3367,22.3051,22.313,15100.0
2014-12-10 11:45:00,28.24,28.29,28.22,28.29,20800.0,22.313,22.3525,22.2972,22.3525,20800.0
2014-12-10 11:50:00,28.3,28.4,28.29,28.36,46900.0,22.3604,22.4394,22.3525,22.4078,46900.0
2014-12-10 11:55:00,28.36,28.36,28.32,28.33,14100.0,22.4078,22.4078,22.3762,22.3841,14100.0
2014-12-10 12:00:00,28.33,28.37,28.32,28.37,29600.0,22.3841,22.4157,22.3762,22.4157,29600.0
2014-12-10 12:05:00,28.38,28.41,28.37,28.39,29500.0,22.4236,22.4473,22.4157,22.4315,29500.0
2014-12-10 12:10:00,28.4,28.42,28.35,28.35,30500.0,22.4394,22.4552,22.3999,22.3999,30500.0
2014-12-10 12:15:00,28.34,28.35,28.24,28.26,22100.0,22.392,22.3999,22.313,22.3288,22100.0
2014-12-10 12:20:00,28.27,28.3,28.23,28.28,53000.0,22.3367,22.3604,22.3051,22.3446,53000.0
2014-12-10 12:25:00,28.28,28.29,28.14,28.18,36000.0,22.3446,22.3525,22.234,22.2656,36000.0
2014-12-10 12:30:00,28.18,28.19,28.14,28.16,50100.0,22.2656,22.2735,22.234,22.2498,50100.0
2014-12-10 12:35:00,28.15,28.25,28.08,28.18,114300.0,22.2419,22.3209,22.1866,22.2656,114300.0
2014-12-10 12:40:00,28.16,28.28,28.16,28.24,13200.0,22.2498,22.3446,22.2498,22.313,13200.0
2014-12-10 12:45:00,28.23,28.29,28.23,28.23,21600.0,22.3051,22.3525,22.3051,22.3051,21600.0
2014-12-10 12:50:00,28.25,28.34,28.24,28.25,15600.0,22.3209,22.392,22.313,22.3209,15600.0
2014-12-10 12:55:00,28.25,28.26,28.22,28.22,18300.0,22.3209,22.3288,22.2972,22.2972,18300.0
2014-12-10 13:00:00,28.23,28.26,28.19,28.21,32000.0,22.3051,22.3288,22.2735,22.2893,32000.0
2014-12-10 13:05:00,28.2,28.23,28.18,28.19,18800.0,22.2814,22.3051,22.2656,22.2735,18800.0
2014-12-10 13:10:00,28.19,28.31,28.18,28.26,78400.0,22.2735,22.3683,22.2656,22.3288,78400.0
2014-12-10 13:15:00,28.25,28.26,28.16,28.22,49600.0,22.3209,22.3288,22.2498,22.2972,49600.0
2014-12-10 13:20:00,28.22,28.23,28.13,28.14,22600.0,22.2972,22.3051,22.2261,22.234,22600.0
2014-12-10 13:25:00,28.15,28.22,28.14,28.21,25700.0,22.2419,22.2972,22.234,22.2893,25700.0
2014-12-10 13:30:00,28.2,28.21,28.04,28.05,25500.0,22.2814,22.2893,22.155,22.1629,25500.0
2014-12-10 13:35:00,28.04,28.09,27.99,28.03,32600.0,22.155,22.1945,22.1154,22.1471,32600.0
2014-12-10 13:40:00,28.05,28.15,28.04,28.13,37700.0,22.1629,22.2419,22.155,22.2261,37700.0
2014-12-10 13:45:00,28.12,28.15,28.1,28.12,47500.0,22.2182,22.2419,22.2024,22.2182,47500.0
2014-12-10 13:50:00,28.1,28.17,28.1,28.17,31500.0,22.2024,22.2577,22.2024,22.2577,31500.0
2014-12-10 13:55:00,28.15,28.16,28.1,28.13,22500.0,22.2419,22.2498,22.2024,22.2261,22500.0
2014-12-10 14:00:00,28.13,28.15,28.09,28.11,39000.0,22.2261,22.2419,22.1945,22.2103,39000.0
2014-12-10 14:05:00,28.11,28.16,28.09,28.15,63100.0,22.2103,22.2498,22.1945,22.2419,63100.0
2014-12-10 14:10:00,28.14,28.15,28.11,28.12,38300.0,22.234,22.2419,22.2103,22.2182,38300.0
2014-12-10 14:15:00,28.12,28.2,28.12,28.17,39900.0,22.2182,22.2814,22.2182,22.2577,39900.0
2014-12-10 14:20:00,28.17,28.18,28.06,28.06,28900.0,22.2577,22.2656,22.1708,22.1708,28900.0
2014-12-10 14:25:00,28.07,28.13,28.07,28.12,18200.0,22.1787,22.2261,22.1787,22.2182,18200.0
2014-12-10 14:30:00,28.12,28.12,28.07,28.1,19800.0,22.2182,22.2182,22.1787,22.2024,19800.0
2014-12-10 14:35:00,28.09,28.1,28.04,28.05,33200.0,22.1945,22.2024,22.155,22.1629,33200.0
2014-12-10 14:40:00,28.05,28.12,28.04,28.11,31100.0,22.1629,22.2182,22.155,22.2103,31100.0
2014-12-10 14:45:00,28.11,28.18,28.09,28.16,22300.0,22.2103,22.2656,22.1945,22.2498,22300.0
2014-12-10 14:50:00,28.15,28.16,28.12,28.14,21600.0,22.2419,22.2498,22.2182,22.234,21600.0
2014-12-10 14:55:00,28.14,28.14,28.07,28.09,29800.0,22.234,22.234,22.1787,22.1945,29800.0
2014-12-10 15:00:00,28.09,28.13,28.05,28.1,61200.0,22.1945,22.2261,22.1629,22.2024,61200.0
2014-12-10 15:05:00,28.1,28.23,28.09,28.22,54000.0,22.2024,22.3051,22.1945,22.2972,54000.0
2014-12-10 15:10:00,28.23,28.25,28.19,28.24,71500.0,22.3051,22.3209,22.2735,22.313,71500.0
2014-12-10 15:15:00,28.25,28.39,28.25,28.32,90400.0,22.3209,22.4315,22.3209,22.3762,90400.0
2014-12-10 15:20:00,28.31,28.37,28.31,28.34,36400.0,22.3683,22.4157,22.3683,22.392,36400.0
2014-12-10 15:25:00,28.34,28.41,28.31,28.41,66200.0,22.392,22.4473,22.3683,22.4473,66200.0
2014-12-10 15:30:00,28.41,28.44,28.35,28.44,81200.0,22.4473,22.471,22.3999,22.471,81200.0
2014-12-10 15:35:00,28.44,28.44,28.34,28.34,75900.0,22.471,22.471,22.392,22.392,75900.0
2014-12-10 15:40:00,28.35,28.35,28.28,28.33,65700.0,22.3999,22.3999,22.3446,22.3841,65700.0
2014-12-10 15:45:00,28.32,28.34,28.21,28.21,115100.0,22.3762,22.392,22.2893,22.2893,115100.0
2014-12-10 15:50:00,28.2,28.34,28.2,28.34,116200.0,22.2814,22.392,22.2814,22.392,116200.0
2014-12-10 15:55:00,28.34,28.34,28.25,28.3,170200.0,22.392,22.392,22.3209,22.3604,170200.0
2014-12-11 09:30:00,28.69,28.86,28.64,28.69,25900.0,22.6685,22.8029,22.629,22.6685,25900.0
2014-12-11 09:35:00,28.67,28.97,28.47,28.97,134600.0,22.6527,22.8898,22.4947,22.8898,134600.0
2014-12-11 09:40:00,28.9,28.99,28.81,28.97,38200.0,22.8345,22.9056,22.7633,22.8898,38200.0
2014-12-11 09:45:00,28.96,28.99,28.84,28.87,28900.0,22.8819,22.9056,22.787,22.8108,28900.0
2014-12-11 09:50:00,28.87,28.92,28.62,28.64,35900.0,22.8108,22.8503,22.6132,22.629,35900.0
2014-12-11 09:55:00,28.64,28.64,28.46,28.5,33200.0,22.629,22.629,22.4868,22.5184,33200.0
2014-12-11 10:00:00,28.5,28.54,28.48,28.51,33300.0,22.5184,22.55,22.5026,22.5263,33300.0
2014-12-11 10:05:00,28.49,28.51,28.33,28.34,41300.0,22.5105,22.5263,22.3841,22.392,41300.0
2014-12-11 10:10:00,28.36,28.41,28.3,28.4,29400.0,22.4078,22.4473,22.3604,22.4394,29400.0
2014-12-11 10:15:00,28.41,28.41,28.32,28.34,43500.0,22.4473,22.4473,22.3762,22.392,43500.0
2014-12-11 10:20:00,28.32,28.37,28.2,28.22,52100.0,22.3762,22.4157,22.2814,22.2972,52100.0
2014-12-11 10:25:00,28.22,28.27,28.22,28.27,39900.0,22.2972,22.3367,22.2972,22.3367,39900.0
2014-12-11 10:30:00,28.27,28.48,28.27,28.48,49600.0,22.3367,22.5026,22.3367,22.5026,49600.0
2014-12-11 10:35:00,28.47,28.47,28.4,28.45,17400.0,22.4947,22.4947,22.4394,22.4789,17400.0
2014-12-11 10:40:00,28.46,28.46,28.31,28.31,16400.0,22.4868,22.4868,22.3683,22.3683,16400.0
2014-12-11 10:45:00,28.33,28.35,28.27,28.32,7400.0,22.3841,22.3999,22.3367,22.3762,7400.0
2014-12-11 10:50:00,28.32,28.36,28.2,28.2,34600.0,22.3762,22.4078,22.2814,22.2814,34600.0
2014-12-11 10:55:00,28.22,28.26,28.22,28.23,13200.0,22.2972,22.3288,22.2972,22.3051,13200.0
2014-12-11 11:00:00,28.22,28.32,28.2,28.32,15200.0,22.2972,22.3762,22.2814,22.3762,15200.0
2014-12-11 11:05:00,28.33,28.38,28.26,28.26,12300.0,22.3841,22.4236,22.3288,22.3288,12300.0
2014-12-11 11:10:00,28.26,28.32,28.25,28.29,10600.0,22.3288,22.3762,22.3209,22.3525,10600.0
2014-12-11 11:15:00,28.29,28.32,28.28,28.32,12900.0,22.3525,22.3762,22.3446,22.3762,12900.0
2014-12-11 11:20:00,28.33,28.38,28.33,28.34,11500.0,22.3841,22.4236,22.3841,22.392,11500.0
2014-12-11 11:25:00,28.34,28.38,28.26,28.26,26000.0,22.392,22.4236,22.3288,22.3288,26000.0
2014-12-11 11:30:00,28.26,28.34,28.25,28.29,17700.0,22.3288,22.392,22.3209,22.3525,17700.0
2014-12-11 11:35:00,28.27,28.28,28.22,28.27,16800.0,22.3367,22.3446,22.2972,22.3367,16800.0
2014-12-11 11:40:00,28.27,28.28,28.2,28.25,8600.0,22.3367,22.3446,22.2814,22.3209,8600.0
2014-12-11 11:45:00,28.25,28.25,28.13,28.16,22900.0,22.3209,22.3209,22.2261,22.2498,22900.0
2014-12-11 11:50:00,28.16,28.2,28.15,28.2,16800.0,22.2498,22.2814,22.2419,22.2814,16800.0
2014-12-11 11:55:00,28.2,28.21,28.08,28.1,45800.0,22.2814,22.2893,22.1866,22.2024,45800.0
2014-12-11 12:00:00,28.09,28.15,28.09,28.13,21100.0,22.1945,22.2419,22.1945,22.2261,21100.0
2014-12-11 12:05:00,28.13,28.13,28.06,28.08,12700.0,22.2261,22.2261,22.1708,22.1866,12700.0
2014-12-11 12:10:00,28.07,28.09,28.07,28.08,5700.0,22.1787,22.1945,22.1787,22.1866,5700.0
2014-12-11 12:15:00,28.08,28.1,28.03,28.05,29600.0,22.1866,22.2024,22.1471,22.1629,29600.0
2014-12-11 12:20:00,28.04,28.1,28.04,28.09,17100.0,22.155,22.2024,22.155,22.1945,17100.0
2014-12-11 12:25:00,28.1,28.1,28.02,28.03,91300.0,22.2024,22.2024,22.1392,22.1471,91300.0
2014-12-11 12:30:00,28.02,28.03,27.97,27.97,35600.0,22.1392,22.1471,22.0996,22.0996,35600.0
2014-12-11 12:35:00,27.97,28.01,27.97,28.0,20600.0,22.0996,22.1313,22.0996,22.1233,20600.0
2014-12-11 12:40:00,28.0,28.01,27.8,27.82,37700.0,22.1233,22.1313,21.9653,21.9811,37700.0
2014-12-11 12:45:00,27.83,27.84,27.75,27.77,39400.0,21.989,21.9969,21.9258,21.9416,39400.0
2014-12-11 12:50:00,27.77,27.8,27.65,27.67,65700.0,21.9416,21.9653,21.8468,21.8626,65700.0
2014-12-11 12:55:00,27.65,27.68,27.62,27.63,59300.0,21.8468,21.8705,21.8231,21.831,59300.0
2014-12-11 13:00:00,27.64,27.71,27.58,27.71,63300.0,21.8389,21.8942,21.7915,21.8942,63300.0
2014-12-11 13:05:00,27.71,27.82,27.7,27.82,23000.0,21.8942,21.9811,21.8863,21.9811,23000.0
2014-12-11 13:10:00,27.82,27.86,27.82,27.85,11200.0,21.9811,22.0127,21.9811,22.0048,11200.0
2014-12-11 13:15:00,27.86,27.88,27.84,27.86,34000.0,22.0127,22.0285,21.9969,22.0127,34000.0
2014-12-11 13:20:00,27.85,27.87,27.84,27.85,13300.0,22.0048,22.0206,21.9969,22.0048,13300.0
2014-12-11 13:25:00,27.86,27.86,27.72,27.72,44400.0,22.0127,22.0127,21.9021,21.9021,44400.0
2014-12-11 13:30:00,27.72,27.73,27.64,27.66,22800.0,21.9021,21.91,21.8389,21.8547,22800.0
2014-12-11 13:35:00,27.66,27.69,27.63,27.64,14700.0,21.8547,21.8784,21.831,21.8389,14700.0
2014-12-11 13:40:00,27.64,27.68,27.61,27.64,18400.0,21.8389,21.8705,21.8152,21.8389,18400.0
2014-12-11 13:45:00,27.64,27.64,27.59,27.61,12000.0,21.8389,21.8389,21.7994,21.8152,12000.0
2014-12-11 13:50:00,27.61,27.62,27.56,27.58,45900.0,21.8152,21.8231,21.7757,21.7915,45900.0
2014-12-11 13:55:00,27.57,27.6,27.56,27.58,23800.0,21.7836,21.8073,21.7757,21.7915,23800.0
2014-12-11 14:00:00,27.58,27.61,27.56,27.61,43400.0,21.7915,21.8152,21.7757,21.8152,43400.0
2014-12-11 14:05:00,27.61,27.61,27.57,27.59,11800.0,21.8152,21.8152,21.7836,21.7994,11800.0
2014-12-11 14:10:00,27.6,27.61,27.57,27.6,12800.0,21.8073,21.8152,21.7836,21.8073,12800.0
2014-12-11 14:15:00,27.61,27.61,27.56,27.58,23800.0,21.8152,21.8152,21.7757,21.7915,23800.0
2014-12-11 14:20:00,27.57,27.6,27.56,27.56,15500.0,21.7836,21.8073,21.7757,21.7757,15500.0
2014-12-11 14:25:00,27.56,27.56,27.44,27.46,103100.0,21.7757,21.7757,21.6809,21.6967,103100.0
2014-12-11 14:30:00,27.46,27.53,27.46,27.48,40100.0,21.6967,21.752,21.6967,21.7125,40100.0
2014-12-11 14:35:00,27.49,27.53,27.47,27.49,15500.0,21.7204,21.752,21.7046,21.7204,15500.0
2014-12-11 14:40:00,27.48,27.51,27.4,27.41,26800.0,21.7125,21.7362,21.6493,21.6572,26800.0
2014-12-11 14:45:00,27.4,27.41,27.3,27.3,33800.0,21.6493,21.6572,21.5703,21.5703,33800.0
2014-12-11 14:50:00,27.3,27.4,27.3,27.32,50600.0,21.5703,21.6493,21.5703,21.5861,50600.0
2014-12-11 14:55:00,27.33,27.33,27.26,27.27,22600.0,21.594,21.594,21.5387,21.5466,22600.0
2014-12-11 15:00:00,27.26,27.38,27.25,27.37,25200.0,21.5387,21.6335,21.5308,21.6256,25200.0
2014-12-11 15:05:00,27.37,27.39,27.34,27.35,17400.0,21.6256,21.6414,21.6019,21.6098,17400.0
2014-12-11 15:10:00,27.35,27.44,27.35,27.42,17700.0,21.6098,21.6809,21.6098,21.6651,17700.0
2014-12-11 15:15:00,27.41,27.49,27.4,27.46,29700.0,21.6572,21.7204,21.6493,21.6967,29700.0
2014-12-11 15:20:00,27.46,27.48,27.42,27.44,63200.0,21.6967,21.7125,21.6651,21.6809,63200.0
2014-12-11 15:25:00,27.44,27.45,27.38,27.44,34900.0,21.6809,21.6888,21.6335,21.6809,34900.0
2014-12-11 15:30:00,27.45,27.48,27.32,27.35,45900.0,21.6888,21.7125,21.5861,21.6098,45900.0
2014-12-11 15:35:00,27.36,27.37,27.3,27.35,39800.0,21.6177,21.6256,21.5703,21.6098,39800.0
2014-12-11 15:40:00,27.36,27.37,27.27,27.29,50900.0,21.6177,21.6256,21.5466,21.5624,50900.0
2014-12-11 15:45:00,27.28,27.31,27.24,27.24,118600.0,21.5545,21.5782,21.5229,21.5229,118600.0
2014-12-11 15:50:00,27.24,27.32,27.2,27.31,166200.0,21.5229,21.5861,21.4913,21.5782,166200.0
2014-12-11 15:55:00,27.31,27.32,27.26,27.3,106500.0,21.5782,21.5861,21.5387,21.5703,106500.0
2014-12-12 09:30:00,27.12,27.21,27.03,27.07,52200.0,21.428,21.4992,21.3569,21.3885,52200.0
2014-12-12 09:35:00,27.09,27.35,27.09,27.27,35400.0,21.4043,21.6098,21.4043,21.5466,35400.0
2014-12-12 09:40:00,27.27,27.43,27.24,27.33,32800.0,21.5466,21.673,21.5229,21.594,32800.0
2014-12-12 09:45:00,27.33,27.59,27.23,27.53,83700.0,21.594,21.7994,21.515,21.752,83700.0
2014-12-12 09:50:00,27.52,27.75,27.5,27.57,232000.0,21.7441,21.9258,21.7283,21.7836,232000.0
2014-12-12 09:55:00,27.6,28.0,27.6,27.76,93600.0,21.8073,22.1233,21.8073,21.9337,93600.0
2014-12-12 10:00:00,27.79,27.79,27.35,27.41,56500.0,21.9574,21.9574,21.6098,21.6572,56500.0
2014-12-12 10:05:00,27.35,27.6,27.34,27.52,33500.0,21.6098,21.8073,21.6019,21.7441,33500.0
2014-12-12 10:10:00,27.53,27.63,27.44,27.48,20600.0,21.752,21.831,21.6809,21.7125,20600.0
2014-12-12 10:15:00,27.46,27.55,27.45,27.54,22000.0,21.6967,21.7678,21.6888,21.7599,22000.0
2014-12-12 10:20:00,27.55,27.66,27.53,27.64,10300.0,21.7678,21.8547,21.752,21.8389,10300.0
2014-12-12 10:25:00,27.63,27.63,27.55,27.58,9400.0,21.831,21.831,21.7678,21.7915,9400.0
2014-12-12 10:30:00,27.6,27.71,27.6,27.68,12700.0,21.8073,21.8942,21.8073,21.8705,12700.0
2014-12-12 10:35:00,27.67,27.67,27.54,27.54,10000.0,21.8626,21.8626,21.7599,21.7599,10000.0
2014-12-12 10:40:00,27.55,27.62,27.54,27.62,19400.0,21.7678,21.8231,21.7599,21.8231,19400.0
2014-12-12 10:45:00,27.62,27.66,27.59,27.62,36800.0,21.8231,21.8547,21.7994,21.8231,36800.0
2014-12-12 10:50:00,27.62,27.62,27.58,27.58,19000.0,21.8231,21.8231,21.7915,21.7915,19000.0
2014-12-12 10:55:00,27.59,27.65,27.54,27.56,19700.0,21.7994,21.8468,21.7599,21.7757,19700.0
2014-12-12 11:00:00,27.55,27.59,27.54,27.57,24000.0,21.7678,21.7994,21.7599,21.7836,24000.0
2014-12-12 11:05:00,27.58,27.65,27.57,27.63,27100.0,21.7915,21.8468,21.7836,21.831,27100.0
2014-12-12 11:10:00,27.64,27.76,27.63,27.75,30100.0,21.8389,21.9337,21.831,21.9258,30100.0
2014-12-12 11:15:00,27.74,27.79,27.59,27.66,77200.0,21.9179,21.9574,21.7994,21.8547,77200.0
2014-12-12 11:20:00,27.69,27.71,27.66,27.7,21400.0,21.8784,21.8942,21.8547,21.8863,21400.0
2014-12-12 11:25:00,27.69,27.75,27.66,27.71,17500.0,21.8784,21.9258,21.8547,21.8942,17500.0
2014-12-12 11:30:00,27.72,27.91,27.72,27.9,26400.0,21.9021,22.0522,21.9021,22.0443,26400.0
2014-12-12 11:35:00,27.9,28.04,27.86,28.02,17000.0,22.0443,22.155,22.0127,22.1392,17000.0
2014-12-12 11:40:00,28.03,28.05,27.83,27.83,20200.0,22.1471,22.1629,21.989,21.989,20200.0
2014-12-12 11:45:00,27.83,27.86,27.77,27.82,11600.0,21.989,22.0127,21.9416,21.9811,11600.0
2014-12-12 11:50:00,27.81,27.93,27.8,27.89,23200.0,21.9732,22.068,21.9653,22.0364,23200.0
2014-12-12 11:55:00,27.92,28.05,27.92,27.95,23000.0,22.0601,22.1629,22.0601,22.0838,23000.0
2014-12-12 12:00:00,27.94,28.09,27.94,28.07,9500.0,22.0759,22.1945,22.0759,22.1787,9500.0
2014-12-12 12:05:00,28.08,28.08,27.91,27.91,30700.0,22.1866,22.1866,22.0522,22.0522,30700.0
2014-12-12 12:10:00,27.93,27.98,27.9,27.96,7300.0,22.068,22.1075,22.0443,22.0917,7300.0
2014-12-12 12:15:00,27.94,27.99,27.92,27.99,10800.0,22.0759,22.1154,22.0601,22.1154,10800.0
2014-12-12 12:20:00,27.99,28.02,27.98,28.02,13100.0,22.1154,22.1392,22.1075,22.1392,13100.0
2014-12-12 12:25:00,28.01,28.02,27.95,28.02,11200.0,22.1313,22.1392,22.0838,22.1392,11200.0
2014-12-12 12:30:00,28.02,28.03,27.95,27.96,18300.0,22.1392,22.1471,22.0838,22.0917,18300.0
2014-12-12 12:35:00,27.96,27.97,27.88,27.93,14900.0,22.0917,22.0996,22.0285,22.068,14900.0
2014-12-12 12:40:00,27.93,27.98,27.91,27.97,8300.0,22.068,22.1075,22.0522,22.0996,8300.0
2014-12-12 12:45:00,27.97,28.07,27.97,28.04,11200.0,22.0996,22.1787,22.0996,22.155,11200.0
2014-12-12 12:50:00,28.06,28.06,27.91,27.92,10300.0,22.1708,22.1708,22.0522,22.0601,10300.0
2014-12-12 12:55:00,27.91,27.92,27.87,27.88,11400.0,22.0522,22.0601,22.0206,22.0285,11400.0
2014-12-12 13:00:00,27.87,27.89,27.78,27.78,15000.0,22.0206,22.0364,21.9495,21.9495,15000.0
2014-12-12 13:05:00,27.78,27.89,27.78,27.89,11900.0,21.9495,22.0364,21.9495,22.0364,11900.0
2014-12-12 13:10:00,27.88,27.89,27.78,27.82,19100.0,22.0285,22.0364,21.9495,21.9811,19100.0
2014-12-12 13:15:00,27.83,27.93,27.83,27.88,14300.0,21.989,22.068,21.989,22.0285,14300.0
2014-12-12 13:20:00,27.87,27.9,27.84,27.85,14800.0,22.0206,22.0443,21.9969,22.0048,14800.0
2014-12-12 13:25:00,27.84,27.87,27.78,27.87,6500.0,21.9969,22.0206,21.9495,22.0206,6500.0
2014-12-12 13:30:00,27.85,27.87,27.78,27.79,40200.0,22.0048,22.0206,21.9495,21.9574,40200.0
2014-12-12 13:35:00,27.77,27.86,27.76,27.85,7900.0,21.9416,22.0127,21.9337,22.0048,7900.0
2014-12-12 13:40:00,27.85,27.85,27.75,27.75,12200.0,22.0048,22.0048,21.9258,21.9258,12200.0
2014-12-12 13:45:00,27.75,27.76,27.63,27.66,52800.0,21.9258,21.9337,21.831,21.8547,52800.0
2014-12-12 13:50:00,27.68,27.72,27.62,27.65,47900.0,21.8705,21.9021,21.8231,21.8468,47900.0
2014-12-12 13:55:00,27.65,27.73,27.65,27.66,11900.0,21.8468,21.91,21.8468,21.8547,11900.0
2014-12-12 14:00:00,27.65,27.75,27.65,27.75,14000.0,21.8468,21.9258,21.8468,21.9258,14000.0
2014-12-12 14:05:00,27.75,27.86,27.74,27.86,17800.0,21.9258,22.0127,21.9179,22.0127,17800.0
2014-12-12 14:10:00,27.85,27.87,27.79,27.87,33200.0,22.0048,22.0206,21.9574,22.0206,33200.0
2014-12-12 14:15:00,27.88,27.88,27.79,27.83,35400.0,22.0285,22.0285,21.9574,21.989,35400.0
2014-12-12 14:20:00,27.84,27.91,27.84,27.88,26900.0,21.9969,22.0522,21.9969,22.0285,26900.0
2014-12-12 14:25:00,27.88,27.89,27.8,27.82,21400.0,22.0285,22.0364,21.9653,21.9811,21400.0
2014-12-12 14:30:00,27.8,27.88,27.79,27.86,15300.0,21.9653,22.0285,21.9574,22.0127,15300.0
2014-12-12 14:35:00,27.85,27.85,27.78,27.81,14000.0,22.0048,22.0048,21.9495,21.9732,14000.0
2014-12-12 14:40:00,27.81,27.89,27.81,27.85,18700.0,21.9732,22.0364,21.9732,22.0048,18700.0
2014-12-12 14:45:00,27.84,27.95,27.83,27.93,12600.0,21.9969,22.0838,21.989,22.068,12600.0
2014-12-12 14:50:00,27.93,27.95,27.92,27.92,11900.0,22.068,22.0838,22.0601,22.0601,11900.0
2014-12-12 14:55:00,27.92,27.97,27.91,27.95,18000.0,22.0601,22.0996,22.0522,22.0838,18000.0
2014-12-12 15:00:00,27.96,27.98,27.94,27.94,6400.0,22.0917,22.1075,22.0759,22.0759,6400.0
2014-12-12 15:05:00,27.93,27.94,27.91,27.94,12300.0,22.068,22.0759,22.0522,22.0759,12300.0
2014-12-12 15:10:00,27.95,27.95,27.87,27.92,23900.0,22.0838,22.0838,22.0206,22.0601,23900.0
2014-12-12 15:15:00,27.91,27.96,27.9,27.93,21400.0,22.0522,22.0917,22.0443,22.068,21400.0
2014-12-12 15:20:00,27.93,27.95,27.91,27.94,22700.0,22.068,22.0838,22.0522,22.0759,22700.0
2014-12-12 15:25:00,27.95,27.97,27.89,27.93,21800.0,22.0838,22.0996,22.0364,22.068,21800.0
2014-12-12 15:30:00,27.93,27.93,27.85,27.85,43900.0,22.068,22.068,22.0048,22.0048,43900.0
2014-12-12 15:35:00,27.84,27.88,27.8,27.8,55100.0,21.9969,22.0285,21.9653,21.9653,55100.0
2014-12-12 15:40:00,27.8,27.88,27.78,27.85,50000.0,21.9653,22.0285,21.9495,22.0048,50000.0
2014-12-12 15:45:00,27.85,27.85,27.72,27.73,82300.0,22.0048,22.0048,21.9021,21.91,82300.0
2014-12-12 15:50:00,27.73,27.77,27.71,27.75,61800.0,21.91,21.9416,21.8942,21.9258,61800.0
2014-12-12 15:55:00,27.75,27.81,27.74,27.76,106200.0,21.9258,21.9732,21.9179,21.9337,106200.0
2014-12-15 09:30:00,27.88,27.96,27.8,27.89,36300.0,22.0285,22.0917,21.9653,22.0364,36300.0
2014-12-15 09:35:00,27.91,27.91,27.75,27.83,9400.0,22.0522,22.0522,21.9258,21.989,9400.0
2014-12-15 09:40:00,27.83,28.01,27.83,27.96,28500.0,21.989,22.1313,21.989,22.0917,28500.0
2014-12-15 09:45:00,27.94,28.02,27.7,27.81,43200.0,22.0759,22.1392,21.8863,21.9732,43200.0
2014-12-15 09:50:00,27.83,28.02,27.83,27.96,11100.0,21.989,22.1392,21.989,22.0917,11100.0
2014-12-15 09:55:00,27.93,27.93,27.81,27.84,9700.0,22.068,22.068,21.9732,21.9969,9700.0
2014-12-15 10:00:00,27.86,27.86,27.68,27.68,9800.0,22.0127,22.0127,21.8705,21.8705,9800.0
2014-12-15 10:05:00,27.69,27.8,27.69,27.71,10900.0,21.8784,21.9653,21.8784,21.8942,10900.0
2014-12-15 10:10:00,27.71,27.76,27.66,27.76,20300.0,21.8942,21.9337,21.8547,21.9337,20300.0
2014-12-15 10:15:00,27.79,27.86,27.73,27.76,20400.0,21.9574,22.0127,21.91,21.9337,20400.0
2014-12-15 10:20:00,27.78,27.78,27.69,27.73,12700.0,21.9495,21.9495,21.8784,21.91,12700.0
2014-12-15 10:25:00,27.73,27.76,27.67,27.75,13800.0,21.91,21.9337,21.8626,21.9258,13800.0
2014-12-15 10:30:00,27.74,27.74,27.65,27.67,16400.0,21.9179,21.9179,21.8468,21.8626,16400.0
2014-12-15 10:35:00,27.66,27.67,27.59,27.6,19000.0,21.8547,21.8626,21.7994,21.8073,19000.0
2014-12-15 10:40:00,27.6,27.68,27.52,27.53,24100.0,21.8073,21.8705,21.7441,21.752,24100.0
2014-12-15 10:45:00,27.52,27.6,27.52,27.6,9500.0,21.7441,21.8073,21.7441,21.8073,9500.0
2014-12-15 10:50:00,27.61,27.78,27.61,27.78,22100.0,21.8152,21.9495,21.8152,21.9495,22100.0
2014-12-15 10:55:00,27.77,27.77,27.63,27.64,19000.0,21.9416,21.9416,21.831,21.8389,19000.0
2014-12-15 11:00:00,27.63,27.63,27.49,27.53,24100.0,21.831,21.831,21.7204,21.752,24100.0
2014-12-15 11:05:00,27.54,27.54,27.42,27.48,23600.0,21.7599,21.7599,21.6651,21.7125,23600.0
2014-12-15 11:10:00,27.48,27.48,27.31,27.32,27800.0,21.7125,21.7125,21.5782,21.5861,27800.0
2014-12-15 11:15:00,27.32,27.32,27.25,27.27,20000.0,21.5861,21.5861,21.5308,21.5466,20000.0
2014-12-15 11:20:00,27.26,27.27,27.17,27.19,38600.0,21.5387,21.5466,21.4676,21.4834,38600.0
2014-12-15 11:25:00,27.19,27.27,27.18,27.27,25300.0,21.4834,21.5466,21.4755,21.5466,25300.0
2014-12-15 11:30:00,27.27,27.37,27.24,27.32,29100.0,21.5466,21.6256,21.5229,21.5861,29100.0
2014-12-15 11:35:00,27.31,27.35,27.26,27.28,39600.0,21.5782,21.6098,21.5387,21.5545,39600.0
2014-12-15 11:40:00,27.27,27.3,27.2,27.26,27900.0,21.5466,21.5703,21.4913,21.5387,27900.0
2014-12-15 11:45:00,27.24,27.32,27.24,27.29,23400.0,21.5229,21.5861,21.5229,21.5624,23400.0
2014-12-15 11:50:00,27.31,27.32,27.27,27.27,30500.0,21.5782,21.5861,21.5466,21.5466,30500.0
2014-12-15 11:55:00,27.28,27.31,27.22,27.22,40400.0,21.5545,21.5782,21.5071,21.5071,40400.0
2014-12-15 12:00:00,27.23,27.33,27.2,27.32,39900.0,21.515,21.594,21.4913,21.5861,39900.0
2014-12-15 12:05:00,27.32,27.4,27.32,27.36,35600.0,21.5861,21.6493,21.5861,21.6177,35600.0
2014-12-15 12:10:00,27.36,27.43,27.35,27.42,44500.0,21.6177,21.673,21.6098,21.6651,44500.0
2014-12-15 12:15:00,27.41,27.48,27.36,27.48,11100.0,21.6572,21.7125,21.6177,21.7125,11100.0
2014-12-15 12:20:00,27.48,27.52,27.46,27.51,16900.0,21.7125,21.7441,21.6967,21.7362,16900.0
2014-12-15 12:25:00,27.52,27.56,27.48,27.49,21600.0,21.7441,21.7757,21.7125,21.7204,21600.0
2014-12-15 12:30:00,27.49,27.53,27.37,27.4,21900.0,21.7204,21.752,21.6256,21.6493,21900.0
2014-12-15 12:35:00,27.4,27.49,27.4,27.48,21900.0,21.6493,21.7204,21.6493,21.7125,21900.0
2014-12-15 12:40:00,27.48,27.49,27.44,27.46,9100.0,21.7125,21.7204,21.6809,21.6967,9100.0
2014-12-15 12:45:00,27.45,27.52,27.45,27.52,7800.0,21.6888,21.7441,21.6888,21.7441,7800.0
2014-12-15 12:50:00,27.52,27.55,27.49,27.54,16000.0,21.7441,21.7678,21.7204,21.7599,16000.0
2014-12-15 12:55:00,27.54,27.57,27.49,27.55,12100.0,21.7599,21.7836,21.7204,21.7678,12100.0
2014-12-15 13:00:00,27.55,27.55,27.51,27.51,12600.0,21.7678,21.7678,21.7362,21.7362,12600.0
2014-12-15 13:05:00,27.51,27.51,27.4,27.43,11400.0,21.7362,21.7362,21.6493,21.673,11400.0
2014-12-15 13:10:00,27.42,27.44,27.4,27.41,28300.0,21.6651,21.6809,21.6493,21.6572,28300.0
2014-12-15 13:15:00,27.42,27.46,27.4,27.44,26600.0,21.6651,21.6967,21.6493,21.6809,26600.0
2014-12-15 13:20:00,27.46,27.49,27.45,27.46,11500.0,21.6967,21.7204,21.6888,21.6967,11500.0
2014-12-15 13:25:00,27.47,27.48,27.4,27.4,9600.0,21.7046,21.7125,21.6493,21.6493,9600.0
2014-12-15 13:30:00,27.4,27.43,27.37,27.42,24500.0,21.6493,21.673,21.6256,21.6651,24500.0
2014-12-15 13:35:00,27.42,27.43,27.38,27.38,13900.0,21.6651,21.673,21.6335,21.6335,13900.0
2014-12-15 13:40:00,27.38,27.49,27.37,27.44,17100.0,21.6335,21.7204,21.6256,21.6809,17100.0
2014-12-15 13:45:00,27.46,27.48,27.4,27.43,51400.0,21.6967,21.7125,21.6493,21.673,51400.0
2014-12-15 13:50:00,27.41,27.59,27.39,27.54,27800.0,21.6572,21.7994,21.6414,21.7599,27800.0
2014-12-15 13:55:00,27.55,27.57,27.5,27.51,14100.0,21.7678,21.7836,21.7283,21.7362,14100.0
2014-12-15 14:00:00,27.51,27.59,27.51,27.56,13500.0,21.7362,21.7994,21.7362,21.7757,13500.0
2014-12-15 14:05:00,27.56,27.59,27.54,27.57,15900.0,21.7757,21.7994,21.7599,21.7836,15900.0
2014-12-15 14:10:00,27.58,27.59,27.42,27.44,88500.0,21.7915,21.7994,21.6651,21.6809,88500.0
2014-12-15 14:15:00,27.44,27.48,27.44,27.46,12300.0,21.6809,21.7125,21.6809,21.6967,12300.0
2014-12-15 14:20:00,27.46,27.5,27.43,27.47,24000.0,21.6967,21.7283,21.673,21.7046,24000.0
2014-12-15 14:25:00,27.48,27.52,27.42,27.43,22700.0,21.7125,21.7441,21.6651,21.673,22700.0
2014-12-15 14:30:00,27.43,27.44,27.38,27.41,11100.0,21.673,21.6809,21.6335,21.6572,11100.0
2014-12-15 14:35:00,27.41,27.48,27.37,27.38,29200.0,21.6572,21.7125,21.6256,21.6335,29200.0
2014-12-15 14:40:00,27.38,27.38,27.23,27.24,17100.0,21.6335,21.6335,21.515,21.5229,17100.0
2014-12-15 14:45:00,27.24,27.33,27.22,27.28,33100.0,21.5229,21.594,21.5071,21.5545,33100.0
2014-12-15 14:50:00,27.28,27.34,27.27,27.31,19400.0,21.5545,21.6019,21.5466,21.5782,19400.0
2014-12-15 14:55:00,27.3,27.34,27.28,27.3,19600.0,21.5703,21.6019,21.5545,21.5703,19600.0
2014-12-15 15:00:00,27.29,27.37,27.29,27.34,26500.0,21.5624,21.6256,21.5624,21.6019,26500.0
2014-12-15 15:05:00,27.33,27.4,27.3,27.35,25900.0,21.594,21.6493,21.5703,21.6098,25900.0
2014-12-15 15:10:00,27.36,27.42,27.34,27.38,23700.0,21.6177,21.6651,21.6019,21.6335,23700.0
2014-12-15 15:15:00,27.38,27.38,27.26,27.28,21700.0,21.6335,21.6335,21.5387,21.5545,21700.0
2014-12-15 15:20:00,27.27,27.32,27.24,27.27,20500.0,21.5466,21.5861,21.5229,21.5466,20500.0
2014-12-15 15:25:00,27.26,27.32,27.25,27.26,42200.0,21.5387,21.5861,21.5308,21.5387,42200.0
2014-12-15 15:30:00,27.26,27.32,27.25,27.26,33600.0,21.5387,21.5861,21.5308,21.5387,33600.0
2014-12-15 15:35:00,27.27,27.39,27.26,27.29,91500.0,21.5466,21.6414,21.5387,21.5624,91500.0
2014-12-15 15:40:00,27.29,27.33,27.27,27.31,42400.0,21.5624,21.594,21.5466,21.5782,42400.0
2014-12-15 15:45:00,27.31,27.35,27.27,27.34,70500.0,21.5782,21.6098,21.5466,21.6019,70500.0
2014-12-15 15:50:00,27.34,27.34,27.26,27.29,61900.0,21.6019,21.6019,21.5387,21.5624,61900.0
2014-12-15 15:55:00,27.29,27.34,27.27,27.28,131800.0,21.5624,21.6019,21.5466,21.5545,131800.0
2014-12-16 09:30:00,27.2,27.44,27.1,27.41,56000.0,21.4913,21.6809,21.4122,21.6572,56000.0
2014-12-16 09:35:00,27.41,27.59,27.41,27.5,24500.0,21.6572,21.7994,21.6572,21.7283,24500.0
2014-12-16 09:40:00,27.47,27.77,27.47,27.76,14100.0,21.7046,21.9416,21.7046,21.9337,14100.0
2014-12-16 09:45:00,27.73,27.74,27.62,27.68,22600.0,21.91,21.9179,21.8231,21.8705,22600.0
2014-12-16 09:50:00,27.68,27.68,27.52,27.59,21500.0,21.8705,21.8705,21.7441,21.7994,21500.0
2014-12-16 09:55:00,27.58,27.68,27.55,27.58,19900.0,21.7915,21.8705,21.7678,21.7915,19900.0
2014-12-16 10:00:00,27.57,27.67,27.54,27.61,50000.0,21.7836,21.8626,21.7599,21.8152,50000.0
2014-12-16 10:05:00,27.61,27.65,27.41,27.43,13800.0,21.8152,21.8468,21.6572,21.673,13800.0
2014-12-16 10:10:00,27.43,27.45,27.4,27.41,13700.0,21.673,21.6888,21.6493,21.6572,13700.0
2014-12-16 10:15:00,27.4,27.51,27.38,27.48,16000.0,21.6493,21.7362,21.6335,21.7125,16000.0
2014-12-16 10:20:00,27.46,27.49,27.43,27.45,25600.0,21.6967,21.7204,21.673,21.6888,25600.0
2014-12-16 10:25:00,27.44,27.44,27.28,27.3,48000.0,21.6809,21.6809,21.5545,21.5703,48000.0
2014-12-16 10:30:00,27.3,27.3,27.15,27.16,26500.0,21.5703,21.5703,21.4517,21.4596,26500.0
2014-12-16 10:35:00,27.16,27.26,27.15,27.24,13500.0,21.4596,21.5387,21.4517,21.5229,13500.0
2014-12-16 10:40:00,27.23,27.23,27.16,27.21,21100.0,21.515,21.515,21.4596,21.4992,21100.0
2014-12-16 10:45:00,27.22,27.37,27.22,27.33,18400.0,21.5071,21.6256,21.5071,21.594,18400.0
2014-12-16 10:50:00,27.32,27.46,27.31,27.45,16700.0,21.5861,21.6967,21.5782,21.6888,16700.0
2014-12-16 10:55:00,27.46,27.48,27.4,27.46,21700.0,21.6967,21.7125,21.6493,21.6967,21700.0
2014-12-16 11:00:00,27.45,27.46,27.4,27.46,17500.0,21.6888,21.6967,21.6493,21.6967,17500.0
2014-12-16 11:05:00,27.46,27.47,27.34,27.34,21600.0,21.6967,21.7046,21.6019,21.6019,21600.0
2014-12-16 11:10:00,27.34,27.44,27.34,27.36,8900.0,21.6019,21.6809,21.6019,21.6177,8900.0
2014-12-16 11:15:00,27.37,27.41,27.36,27.39,11700.0,21.6256,21.6572,21.6177,21.6414,11700.0
2014-12-16 11:20:00,27.4,27.43,27.35,27.43,17700.0,21.6493,21.673,21.6098,21.673,17700.0
2014-12-16 11:25:00,27.44,27.5,27.37,27.4,26200.0,21.6809,21.7283,21.6256,21.6493,26200.0
2014-12-16 11:30:00,27.41,27.47,27.36,27.41,30600.0,21.6572,21.7046,21.6177,21.6572,30600.0
2014-12-16 11:35:00,27.41,27.46,27.37,27.46,20000.0,21.6572,21.6967,21.6256,21.6967,20000.0
2014-12-16 11:40:00,27.46,27.52,27.4,27.52,26000.0,21.6967,21.7441,21.6493,21.7441,26000.0
2014-12-16 11:45:00,27.51,27.52,27.45,27.5,13500.0,21.7362,21.7441,21.6888,21.7283,13500.0
2014-12-16 11:50:00,27.5,27.54,27.46,27.46,13500.0,21.7283,21.7599,21.6967,21.6967,13500.0
2014-12-16 11:55:00,27.46,27.49,27.42,27.48,22000.0,21.6967,21.7204,21.6651,21.7125,22000.0
2014-12-16 12:00:00,27.48,27.5,27.35,27.44,24200.0,21.7125,21.7283,21.6098,21.6809,24200.0
2014-12-16 12:05:00,27.45,27.5,27.42,27.44,12100.0,21.6888,21.7283,21.6651,21.6809,12100.0
2014-12-16 12:10:00,27.45,27.47,27.43,27.45,14400.0,21.6888,21.7046,21.673,21.6888,14400.0
2014-12-16 12:15:00,27.45,27.48,27.4,27.42,33900.0,21.6888,21.7125,21.6493,21.6651,33900.0
2014-12-16 12:20:00,27.42,27.43,27.35,27.36,9200.0,21.6651,21.673,21.6098,21.6177,9200.0
2014-12-16 12:25:00,27.38,27.41,27.36,27.39,7500.0,21.6335,21.6572,21.6177,21.6414,7500.0
2014-12-16 12:30:00,27.4,27.43,27.38,27.42,5900.0,21.6493,21.673,21.6335,21.6651,5900.0
2014-12-16 12:35:00,27.42,27.43,27.38,27.41,15900.0,21.6651,21.673,21.6335,21.6572,15900.0
2014-12-16 12:40:00,27.4,27.42,27.33,27.34,9800.0,21.6493,21.6651,21.594,21.6019,9800.0
2014-12-16 12:45:00,27.34,27.34,27.28,27.32,15700.0,21.6019,21.6019,21.5545,21.5861,15700.0
2014-12-16 12:50:00,27.34,27.36,27.26,27.27,10200.0,21.6019,21.6177,21.5387,21.5466,10200.0
2014-12-16 12:55:00,27.27,27.3,27.24,27.25,9800.0,21.5466,21.5703,21.5229,21.5308,9800.0
2014-12-16 13:00:00,27.24,27.27,27.23,27.26,15000.0,21.5229,21.5466,21.515,21.5387,15000.0
2014-12-16 13:05:00,27.27,27.27,27.18,27.19,9300.0,21.5466,21.5466,21.4755,21.4834,9300.0
2014-12-16 13:10:00,27.19,27.19,27.11,27.15,11600.0,21.4834,21.4834,21.4201,21.4517,11600.0
2014-12-16 13:15:00,27.17,27.19,27.1,27.14,20900.0,21.4676,21.4834,21.4122,21.4438,20900.0
2014-12-16 13:20:00,27.14,27.16,27.09,27.12,19700.0,21.4438,21.4596,21.4043,21.428,19700.0
2014-12-16 13:25:00,27.12,27.16,27.1,27.12,10500.0,21.428,21.4596,21.4122,21.428,10500.0
2014-12-16 13:30:00,27.12,27.15,27.09,27.11,8100.0,21.428,21.4517,21.4043,21.4201,8100.0
2014-12-16 13:35:00,27.12,27.22,27.12,27.18,14900.0,21.428,21.5071,21.428,21.4755,14900.0
2014-12-16 13:40:00,27.21,27.35,27.2,27.34,50100.0,21.4992,21.6098,21.4913,21.6019,50100.0
2014-12-16 13:45:00,27.33,27.34,27.29,27.34,10200.0,21.594,21.6019,21.5624,21.6019,10200.0
2014-12-16 13:50:00,27.36,27.41,27.35,27.36,16300.0,21.6177,21.6572,21.6098,21.6177,16300.0
2014-12-16 13:55:00,27.36,27.37,27.32,27.33,15100.0,21.6177,21.6256,21.5861,21.594,15100.0
2014-12-16 14:00:00,27.33,27.35,27.29,27.3,10900.0,21.594,21.6098,21.5624,21.5703,10900.0
2014-12-16 14:05:00,27.3,27.39,27.3,27.39,11700.0,21.5703,21.6414,21.5703,21.6414,11700.0
2014-12-16 14:10:00,27.39,27.39,27.32,27.35,13100.0,21.6414,21.6414,21.5861,21.6098,13100.0
2014-12-16 14:15:00,27.34,27.34,27.25,27.3,9100.0,21.6019,21.6019,21.5308,21.5703,9100.0
2014-12-16 14:20:00,27.3,27.35,27.25,27.25,7400.0,21.5703,21.6098,21.5308,21.5308,7400.0
2014-12-16 14:25:00,27.25,27.3,27.23,27.26,12400.0,21.5308,21.5703,21.515,21.5387,12400.0
2014-12-16 14:30:00,27.27,27.31,27.24,27.25,10600.0,21.5466,21.5782,21.5229,21.5308,10600.0
2014-12-16 14:35:00,27.25,27.26,27.19,27.2,22200.0,21.5308,21.5387,21.4834,21.4913,22200.0
2014-12-16 14:40:00,27.2,27.22,27.18,27.18,10500.0,21.4913,21.5071,21.4755,21.4755,10500.0
2014-12-16 14:45:00,27.17,27.18,27.1,27.11,17700.0,21.4676,21.4755,21.4122,21.4201,17700.0
2014-12-16 14:50:00,27.11,27.11,27.02,27.08,16500.0,21.4201,21.4201,21.349,21.3964,16500.0
2014-12-16 14:55:00,27.08,27.16,27.08,27.12,13900.0,21.3964,21.4596,21.3964,21.428,13900.0
2014-12-16 15:00:00,27.13,27.2,27.11,27.16,10100.0,21.4359,21.4913,21.4201,21.4596,10100.0
2014-12-16 15:05:00,27.17,27.2,27.11,27.17,34900.0,21.4676,21.4913,21.4201,21.4676,34900.0
2014-12-16 15:10:00,27.16,27.22,27.15,27.19,26700.0,21.4596,21.5071,21.4517,21.4834,26700.0
2014-12-16 15:15:00,27.19,27.19,27.13,27.18,35900.0,21.4834,21.4834,21.4359,21.4755,35900.0
2014-12-16 15:20:00,27.19,27.21,27.12,27.12,30000.0,21.4834,21.4992,21.428,21.428,30000.0
2014-12-16 15:25:00,27.12,27.16,27.08,27.12,29700.0,21.428,21.4596,21.3964,21.428,29700.0
2014-12-16 15:30:00,27.11,27.19,27.1,27.15,40600.0,21.4201,21.4834,21.4122,21.4517,40600.0
2014-12-16 15:35:00,27.16,27.19,27.1,27.1,50300.0,21.4596,21.4834,21.4122,21.4122,50300.0
2014-12-16 15:40:00,27.1,27.13,27.05,27.06,88600.0,21.4122,21.4359,21.3727,21.3806,88600.0
2014-12-16 15:45:00,27.08,27.2,27.03,27.15,71300.0,21.3964,21.4913,21.3569,21.4517,71300.0
2014-12-16 15:50:00,27.14,27.18,27.11,27.14,69500.0,21.4438,21.4755,21.4201,21.4438,69500.0
2014-12-16 15:55:00,27.14,27.14,27.0,27.02,131500.0,21.4438,21.4438,21.3332,21.349,131500.0
2014-12-17 09:30:00,27.17,27.27,27.02,27.26,17700.0,21.4676,21.5466,21.349,21.5387,17700.0
2014-12-17 09:35:00,27.28,27.4,27.1,27.16,20200.0,21.5545,21.6493,21.4122,21.4596,20200.0
2014-12-17 09:40:00,27.15,27.24,27.07,27.09,14700.0,21.4517,21.5229,21.3885,21.4043,14700.0
2014-12-17 09:45:00,27.12,27.16,26.96,27.01,39200.0,21.428,21.4596,21.3016,21.3411,39200.0
2014-12-17 09:50:00,27.01,27.18,27.01,27.18,7300.0,21.3411,21.4755,21.3411,21.4755,7300.0
2014-12-17 09:55:00,27.19,27.44,27.18,27.44,15100.0,21.4834,21.6809,21.4755,21.6809,15100.0
2014-12-17 10:00:00,27.43,27.5,27.37,27.5,15200.0,21.673,21.7283,21.6256,21.7283,15200.0
2014-12-17 10:05:00,27.5,27.51,27.41,27.45,11600.0,21.7283,21.7362,21.6572,21.6888,11600.0
2014-12-17 10:10:00,27.45,27.51,27.43,27.48,16100.0,21.6888,21.7362,21.673,21.7125,16100.0
2014-12-17 10:15:00,27.48,27.48,27.4,27.47,18700.0,21.7125,21.7125,21.6493,21.7046,18700.0
2014-12-17 10:20:00,27.45,27.49,27.35,27.45,37300.0,21.6888,21.7204,21.6098,21.6888,37300.0
2014-12-17 10:25:00,27.48,27.48,27.34,27.36,21300.0,21.7125,21.7125,21.6019,21.6177,21300.0
2014-12-17 10:30:00,27.35,27.37,27.27,27.36,5800.0,21.6098,21.6256,21.5466,21.6177,5800.0
2014-12-17 10:35:00,27.36,27.44,27.34,27.44,14300.0,21.6177,21.6809,21.6019,21.6809,14300.0
2014-12-17 10:40:00,27.43,27.45,27.33,27.42,9100.0,21.673,21.6888,21.594,21.6651,9100.0
2014-12-17 10:45:00,27.44,27.5,27.43,27.47,19300.0,21.6809,21.7283,21.673,21.7046,19300.0
2014-12-17 10:50:00,27.46,27.51,27.43,27.44,19300.0,21.6967,21.7362,21.673,21.6809,19300.0
2014-12-17 10:55:00,27.45,27.47,27.39,27.46,10000.0,21.6888,21.7046,21.6414,21.6967,10000.0
2014-12-17 11:00:00,27.46,27.5,27.45,27.49,5100.0,21.6967,21.7283,21.6888,21.7204,5100.0
2014-12-17 11:05:00,27.5,27.53,27.46,27.46,14200.0,21.7283,21.752,21.6967,21.6967,14200.0
2014-12-17 11:10:00,27.46,27.51,27.45,27.48,11400.0,21.6967,21.7362,21.6888,21.7125,11400.0
2014-12-17 11:15:00,27.47,27.5,27.43,27.48,17100.0,21.7046,21.7283,21.673,21.7125,17100.0
2014-12-17 11:20:00,27.49,27.52,27.42,27.5,52700.0,21.7204,21.7441,21.6651,21.7283,52700.0
2014-12-17 11:25:00,27.49,27.52,27.44,27.46,19900.0,21.7204,21.7441,21.6809,21.6967,19900.0
2014-12-17 11:30:00,27.46,27.48,27.42,27.44,7700.0,21.6967,21.7125,21.6651,21.6809,7700.0
2014-12-17 11:35:00,27.46,27.54,27.45,27.52,26300.0,21.6967,21.7599,21.6888,21.7441,26300.0
2014-12-17 11:40:00,27.51,27.51,27.46,27.49,14500.0,21.7362,21.7362,21.6967,21.7204,14500.0
2014-12-17 11:45:00,27.51,27.54,27.51,27.52,8300.0,21.7362,21.7599,21.7362,21.7441,8300.0
2014-12-17 11:50:00,27.51,27.58,27.51,27.58,10000.0,21.7362,21.7915,21.7362,21.7915,10000.0
2014-12-17 11:55:00,27.59,27.72,27.58,27.67,10800.0,21.7994,21.9021,21.7915,21.8626,10800.0
2014-12-17 12:00:00,27.67,27.71,27.65,27.66,10300.0,21.8626,21.8942,21.8468,21.8547,10300.0
2014-12-17 12:05:00,27.67,27.67,27.58,27.61,8900.0,21.8626,21.8626,21.7915,21.8152,8900.0
2014-12-17 12:10:00,27.6,27.6,27.54,27.55,4700.0,21.8073,21.8073,21.7599,21.7678,4700.0
2014-12-17 12:15:00,27.55,27.55,27.49,27.49,9200.0,21.7678,21.7678,21.7204,21.7204,9200.0
2014-12-17 12:20:00,27.5,27.5,27.42,27.42,26500.0,21.7283,21.7283,21.6651,21.6651,26500.0
2014-12-17 12:25:00,27.4,27.4,27.31,27.31,15900.0,21.6493,21.6493,21.5782,21.5782,15900.0
2014-12-17 12:30:00,27.3,27.4,27.29,27.35,11100.0,21.5703,21.6493,21.5624,21.6098,11100.0
2014-12-17 12:35:00,27.34,27.36,27.32,27.35,5000.0,21.6019,21.6177,21.5861,21.6098,5000.0
2014-12-17 12:40:00,27.36,27.38,27.31,27.31,8300.0,21.6177,21.6335,21.5782,21.5782,8300.0
2014-12-17 12:45:00,27.33,27.37,27.32,27.36,4900.0,21.594,21.6256,21.5861,21.6177,4900.0
2014-12-17 12:50:00,27.36,27.4,27.36,27.37,9800.0,21.6177,21.6493,21.6177,21.6256,9800.0
2014-12-17 12:55:00,27.36,27.41,27.33,27.38,4700.0,21.6177,21.6572,21.594,21.6335,4700.0
2014-12-17 13:00:00,27.38,27.42,27.38,27.39,3300.0,21.6335,21.6651,21.6335,21.6414,3300.0
2014-12-17 13:05:00,27.39,27.49,27.39,27.49,4400.0,21.6414,21.7204,21.6414,21.7204,4400.0
2014-12-17 13:10:00,27.49,27.5,27.45,27.5,4600.0,21.7204,21.7283,21.6888,21.7283,4600.0
2014-12-17 13:15:00,27.5,27.55,27.5,27.52,5200.0,21.7283,21.7678,21.7283,21.7441,5200.0
2014-12-17 13:20:00,27.52,27.54,27.47,27.47,16600.0,21.7441,21.7599,21.7046,21.7046,16600.0
2014-12-17 13:25:00,27.47,27.48,27.43,27.47,23700.0,21.7046,21.7125,21.673,21.7046,23700.0
2014-12-17 13:30:00,27.46,27.47,27.43,27.43,14800.0,21.6967,21.7046,21.673,21.673,14800.0
2014-12-17 13:35:00,27.42,27.42,27.39,27.4,8700.0,21.6651,21.6651,21.6414,21.6493,8700.0
2014-12-17 13:40:00,27.4,27.44,27.4,27.41,14100.0,21.6493,21.6809,21.6493,21.6572,14100.0
2014-12-17 13:45:00,27.39,27.39,27.32,27.35,11900.0,21.6414,21.6414,21.5861,21.6098,11900.0
2014-12-17 13:50:00,27.34,27.36,27.33,27.36,8700.0,21.6019,21.6177,21.594,21.6177,8700.0
2014-12-17 13:55:00,27.36,27.4,27.33,27.39,14900.0,21.6177,21.6493,21.594,21.6414,14900.0
2014-12-17 14:00:00,27.4,27.59,27.37,27.56,47900.0,21.6493,21.7994,21.6256,21.7757,47900.0
2014-12-17 14:05:00,27.62,27.68,27.54,27.56,37100.0,21.8231,21.8705,21.7599,21.7757,37100.0
2014-12-17 14:10:00,27.56,27.65,27.52,27.55,14400.0,21.7757,21.8468,21.7441,21.7678,14400.0
2014-12-17 14:15:00,27.56,27.68,27.56,27.66,17100.0,21.7757,21.8705,21.7757,21.8547,17100.0
2014-12-17 14:20:00,27.64,27.64,27.56,27.63,20000.0,21.8389,21.8389,21.7757,21.831,20000.0
2014-12-17 14:25:00,27.63,27.64,27.56,27.61,16200.0,21.831,21.8389,21.7757,21.8152,16200.0
2014-12-17 14:30:00,27.61,27.63,27.49,27.57,37500.0,21.8152,21.831,21.7204,21.7836,37500.0
2014-12-17 14:35:00,27.58,27.64,27.57,27.62,18200.0,21.7915,21.8389,21.7836,21.8231,18200.0
2014-12-17 14:40:00,27.61,27.61,27.46,27.51,31100.0,21.8152,21.8152,21.6967,21.7362,31100.0
2014-12-17 14:45:00,27.5,27.51,27.41,27.42,22400.0,21.7283,21.7362,21.6572,21.6651,22400.0
2014-12-17 14:50:00,27.41,27.5,27.36,27.5,17000.0,21.6572,21.7283,21.6177,21.7283,17000.0
2014-12-17 14:55:00,27.49,27.52,27.43,27.44,17500.0,21.7204,21.7441,21.673,21.6809,17500.0
2014-12-17 15:00:00,27.43,27.43,27.25,27.25,75100.0,21.673,21.673,21.5308,21.5308,75100.0
2014-12-17 15:05:00,27.25,27.28,27.2,27.24,26200.0,21.5308,21.5545,21.4913,21.5229,26200.0
2014-12-17 15:10:00,27.24,27.37,27.24,27.37,19400.0,21.5229,21.6256,21.5229,21.6256,19400.0
2014-12-17 15:15:00,27.38,27.44,27.34,27.43,35700.0,21.6335,21.6809,21.6019,21.673,35700.0
2014-12-17 15:20:00,27.43,27.43,27.36,27.38,31700.0,21.673,21.673,21.6177,21.6335,31700.0
2014-12-17 15:25:00,27.38,27.48,27.37,27.47,45000.0,21.6335,21.7125,21.6256,21.7046,45000.0
2014-12-17 15:30:00,27.48,27.51,27.45,27.48,64500.0,21.7125,21.7362,21.6888,21.7125,64500.0
2014-12-17 15:35:00,27.48,27.51,27.46,27.49,24900.0,21.7125,21.7362,21.6967,21.7204,24900.0
2014-12-17 15:40:00,27.5,27.54,27.5,27.53,78300.0,21.7283,21.7599,21.7283,21.752,78300.0
2014-12-17 15:45:00,27.53,27.6,27.51,27.57,67400.0,21.752,21.8073,21.7362,21.7836,67400.0
2014-12-17 15:50:00,27.57,27.58,27.46,27.46,69700.0,21.7836,21.7915,21.6967,21.6967,69700.0
2014-12-17 15:55:00,27.47,27.53,27.46,27.51,121200.0,21.7046,21.752,21.6967,21.7362,121200.0
2014-12-18 09:30:00,28.0,28.25,28.0,28.16,38400.0,22.1233,22.3209,22.1233,22.2498,38400.0
2014-12-18 09:35:00,28.19,28.19,27.97,28.0,7200.0,22.2735,22.2735,22.0996,22.1233,7200.0
2014-12-18 09:40:00,28.0,28.04,27.7,27.75,35100.0,22.1233,22.155,21.8863,21.9258,35100.0
2014-12-18 09:45:00,27.76,27.86,27.62,27.67,43000.0,21.9337,22.0127,21.8231,21.8626,43000.0
2014-12-18 09:50:00,27.69,27.74,27.6,27.63,28000.0,21.8784,21.9179,21.8073,21.831,28000.0
2014-12-18 09:55:00,27.61,27.69,27.61,27.67,8900.0,21.8152,21.8784,21.8152,21.8626,8900.0
2014-12-18 10:00:00,27.66,27.76,27.6,27.69,16200.0,21.8547,21.9337,21.8073,21.8784,16200.0
2014-12-18 10:05:00,27.7,27.8,27.67,27.78,13000.0,21.8863,21.9653,21.8626,21.9495,13000.0
2014-12-18 10:10:00,27.81,27.84,27.74,27.74,23000.0,21.9732,21.9969,21.9179,21.9179,23000.0
2014-12-18 10:15:00,27.74,27.86,27.71,27.72,17600.0,21.9179,22.0127,21.8942,21.9021,17600.0
2014-12-18 10:20:00,27.71,27.76,27.69,27.71,32700.0,21.8942,21.9337,21.8784,21.8942,32700.0
2014-12-18 10:25:00,27.7,27.78,27.68,27.77,21400.0,21.8863,21.9495,21.8705,21.9416,21400.0
2014-12-18 10:30:00,27.76,27.78,27.68,27.68,21000.0,21.9337,21.9495,21.8705,21.8705,21000.0
2014-12-18 10:35:00,27.69,27.7,27.53,27.53,23000.0,21.8784,21.8863,21.752,21.752,23000.0
2014-12-18 10:40:00,27.55,27.58,27.52,27.52,7800.0,21.7678,21.7915,21.7441,21.7441,7800.0
2014-12-18 10:45:00,27.52,27.54,27.45,27.48,26000.0,21.7441,21.7599,21.6888,21.7125,26000.0
2014-12-18 10:50:00,27.46,27.51,27.46,27.51,6000.0,21.6967,21.7362,21.6967,21.7362,6000.0
2014-12-18 10:55:00,27.53,27.54,27.51,27.54,13300.0,21.752,21.7599,21.7362,21.7599,13300.0
2014-12-18 11:00:00,27.54,27.55,27.45,27.48,18700.0,21.7599,21.7678,21.6888,21.7125,18700.0
2014-12-18 11:05:00,27.48,27.48,27.37,27.37,16200.0,21.7125,21.7125,21.6256,21.6256,16200.0
2014-12-18 11:10:00,27.38,27.41,27.33,27.38,17100.0,21.6335,21.6572,21.594,21.6335,17100.0
2014-12-18 11:15:00,27.38,27.49,27.38,27.48,9800.0,21.6335,21.7204,21.6335,21.7125,9800.0
2014-12-18 11:20:00,27.5,27.53,27.49,27.52,9400.0,21.7283,21.752,21.7204,21.7441,9400.0
2014-12-18 11:25:00,27.53,27.59,27.52,27.56,18600.0,21.752,21.7994,21.7441,21.7757,18600.0
2014-12-18 11:30:00,27.56,27.69,27.56,27.66,20000.0,21.7757,21.8784,21.7757,21.8547,20000.0
2014-12-18 11:35:00,27.66,27.75,27.65,27.7,15300.0,21.8547,21.9258,21.8468,21.8863,15300.0
2014-12-18 11:40:00,27.71,27.72,27.58,27.58,21700.0,21.8942,21.9021,21.7915,21.7915,21700.0
2014-12-18 11:45:00,27.59,27.6,27.57,27.59,9700.0,21.7994,21.8073,21.7836,21.7994,9700.0
2014-12-18 11:50:00,27.58,27.61,27.53,27.6,8700.0,21.7915,21.8152,21.752,21.8073,8700.0
2014-12-18 11:55:00,27.61,27.61,27.52,27.53,19600.0,21.8152,21.8152,21.7441,21.752,19600.0
2014-12-18 12:00:00,27.53,27.55,27.5,27.51,7600.0,21.752,21.7678,21.7283,21.7362,7600.0
2014-12-18 12:05:00,27.52,27.59,27.52,27.55,15900.0,21.7441,21.7994,21.7441,21.7678,15900.0
2014-12-18 12:10:00,27.55,27.72,27.55,27.69,24300.0,21.7678,21.9021,21.7678,21.8784,24300.0
2014-12-18 12:15:00,27.7,27.8,27.68,27.76,24800.0,21.8863,21.9653,21.8705,21.9337,24800.0
2014-12-18 12:20:00,27.79,27.8,27.73,27.78,11700.0,21.9574,21.9653,21.91,21.9495,11700.0
2014-12-18 12:25:00,27.78,27.8,27.74,27.75,5500.0,21.9495,21.9653,21.9179,21.9258,5500.0
2014-12-18 12:30:00,27.76,27.79,27.74,27.77,7800.0,21.9337,21.9574,21.9179,21.9416,7800.0
2014-12-18 12:35:00,27.78,27.82,27.78,27.81,4600.0,21.9495,21.9811,21.9495,21.9732,4600.0
2014-12-18 12:40:00,27.82,27.85,27.82,27.85,7900.0,21.9811,22.0048,21.9811,22.0048,7900.0
2014-12-18 12:45:00,27.84,27.86,27.81,27.84,6300.0,21.9969,22.0127,21.9732,21.9969,6300.0
2014-12-18 12:50:00,27.85,27.88,27.81,27.88,3700.0,22.0048,22.0285,21.9732,22.0285,3700.0
2014-12-18 12:55:00,27.89,27.94,27.87,27.93,9600.0,22.0364,22.0759,22.0206,22.068,9600.0
2014-12-18 13:00:00,27.94,27.94,27.89,27.94,8800.0,22.0759,22.0759,22.0364,22.0759,8800.0
2014-12-18 13:05:00,27.94,27.95,27.89,27.89,5500.0,22.0759,22.0838,22.0364,22.0364,5500.0
2014-12-18 13:10:00,27.9,27.9,27.84,27.85,6200.0,22.0443,22.0443,21.9969,22.0048,6200.0
2014-12-18 13:15:00,27.87,27.94,27.87,27.92,6200.0,22.0206,22.0759,22.0206,22.0601,6200.0
2014-12-18 13:20:00,27.93,27.98,27.93,27.97,6200.0,22.068,22.1075,22.068,22.0996,6200.0
2014-12-18 13:25:00,27.97,27.98,27.92,27.96,11200.0,22.0996,22.1075,22.0601,22.0917,11200.0
2014-12-18 13:30:00,27.96,27.96,27.92,27.95,7800.0,22.0917,22.0917,22.0601,22.0838,7800.0
2014-12-18 13:35:00,27.95,27.96,27.93,27.94,12100.0,22.0838,22.0917,22.068,22.0759,12100.0
2014-12-18 13:40:00,27.93,27.93,27.9,27.92,8900.0,22.068,22.068,22.0443,22.0601,8900.0
2014-12-18 13:45:00,27.91,27.93,27.89,27.89,1800.0,22.0522,22.068,22.0364,22.0364,1800.0
2014-12-18 13:50:00,27.89,27.92,27.88,27.89,13800.0,22.0364,22.0601,22.0285,22.0364,13800.0
2014-12-18 13:55:00,27.88,27.91,27.85,27.87,25500.0,22.0285,22.0522,22.0048,22.0206,25500.0
2014-12-18 14:00:00,27.87,27.87,27.82,27.84,9800.0,22.0206,22.0206,21.9811,21.9969,9800.0
2014-12-18 14:05:00,27.84,27.85,27.78,27.79,13600.0,21.9969,22.0048,21.9495,21.9574,13600.0
2014-12-18 14:10:00,27.78,27.81,27.75,27.81,9100.0,21.9495,21.9732,21.9258,21.9732,9100.0
2014-12-18 14:15:00,27.79,27.83,27.77,27.82,22200.0,21.9574,21.989,21.9416,21.9811,22200.0
2014-12-18 14:20:00,27.81,27.82,27.76,27.77,13100.0,21.9732,21.9811,21.9337,21.9416,13100.0
2014-12-18 14:25:00,27.78,27.79,27.74,27.74,8700.0,21.9495,21.9574,21.9179,21.9179,8700.0
2014-12-18 14:30:00,27.74,27.76,27.72,27.73,10300.0,21.9179,21.9337,21.9021,21.91,10300.0
2014-12-18 14:35:00,27.73,27.76,27.72,27.73,6500.0,21.91,21.9337,21.9021,21.91,6500.0
2014-12-18 14:40:00,27.72,27.76,27.71,27.76,13300.0,21.9021,21.9337,21.8942,21.9337,13300.0
2014-12-18 14:45:00,27.76,27.78,27.69,27.7,12800.0,21.9337,21.9495,21.8784,21.8863,12800.0
2014-12-18 14:50:00,27.71,27.78,27.7,27.78,22300.0,21.8942,21.9495,21.8863,21.9495,22300.0
2014-12-18 14:55:00,27.78,27.79,27.75,27.78,15000.0,21.9495,21.9574,21.9258,21.9495,15000.0
2014-12-18 15:00:00,27.77,27.83,27.76,27.79,15700.0,21.9416,21.989,21.9337,21.9574,15700.0
2014-12-18 15:05:00,27.79,27.82,27.77,27.82,22600.0,21.9574,21.9811,21.9416,21.9811,22600.0
2014-12-18 15:10:00,27.8,27.81,27.76,27.78,15500.0,21.9653,21.9732,21.9337,21.9495,15500.0
2014-12-18 15:15:00,27.79,27.8,27.72,27.73,16300.0,21.9574,21.9653,21.9021,21.91,16300.0
2014-12-18 15:20:00,27.73,27.75,27.71,27.75,13100.0,21.91,21.9258,21.8942,21.9258,13100.0
2014-12-18 15:25:00,27.75,27.78,27.73,27.76,18600.0,21.9258,21.9495,21.91,21.9337,18600.0
2014-12-18 15:30:00,27.75,27.77,27.72,27.75,25500.0,21.9258,21.9416,21.9021,21.9258,25500.0
2014-12-18 15:35:00,27.74,27.75,27.71,27.74,29200.0,21.9179,21.9258,21.8942,21.9179,29200.0
2014-12-18 15:40:00,27.74,27.81,27.73,27.79,28300.0,21.9179,21.9732,21.91,21.9574,28300.0
2014-12-18 15:45:00,27.8,27.8,27.72,27.73,62400.0,21.9653,21.9653,21.9021,21.91,62400.0
2014-12-18 15:50:00,27.73,27.78,27.71,27.72,71800.0,21.91,21.9495,21.8942,21.9021,71800.0
2014-12-18 15:55:00,27.73,27.76,27.7,27.72,144300.0,21.91,21.9337,21.8863,21.9021,144300.0
2014-12-19 09:30:00,27.75,27.94,27.55,27.57,84600.0,21.9258,22.0759,21.7678,21.7836,84600.0
2014-12-19 09:35:00,27.57,27.63,27.5,27.63,9900.0,21.7836,21.831,21.7283,21.831,9900.0
2014-12-19 09:40:00,27.58,27.7,27.41,27.5,54300.0,21.7915,21.8863,21.6572,21.7283,54300.0
2014-12-19 09:45:00,27.43,27.53,27.41,27.48,16400.0,21.673,21.752,21.6572,21.7125,16400.0
2014-12-19 09:50:00,27.48,27.52,27.44,27.48,18200.0,21.7125,21.7441,21.6809,21.7125,18200.0
2014-12-19 09:55:00,27.51,27.58,27.49,27.53,14500.0,21.7362,21.7915,21.7204,21.752,14500.0
2014-12-19 10:00:00,27.53,27.53,27.46,27.51,14600.0,21.752,21.752,21.6967,21.7362,14600.0
2014-12-19 10:05:00,27.51,27.53,27.44,27.49,10900.0,21.7362,21.752,21.6809,21.7204,10900.0
2014-12-19 10:10:00,27.47,27.47,27.33,27.35,27500.0,21.7046,21.7046,21.594,21.6098,27500.0
2014-12-19 10:15:00,27.35,27.42,27.33,27.36,25100.0,21.6098,21.6651,21.594,21.6177,25100.0
2014-12-19 10:20:00,27.34,27.42,27.33,27.36,20500.0,21.6019,21.6651,21.594,21.6177,20500.0
2014-12-19 10:25:00,27.35,27.35,27.22,27.25,122500.0,21.6098,21.6098,21.5071,21.5308,122500.0
2014-12-19 10:30:00,27.26,27.32,27.23,27.27,32900.0,21.5387,21.5861,21.515,21.5466,32900.0
2014-12-19 10:35:00,27.28,27.31,27.23,27.3,25000.0,21.5545,21.5782,21.515,21.5703,25000.0
2014-12-19 10:40:00,27.3,27.32,27.26,27.27,25600.0,21.5703,21.5861,21.5387,21.5466,25600.0
2014-12-19 10:45:00,27.27,27.27,27.25,27.26,9900.0,21.5466,21.5466,21.5308,21.5387,9900.0
2014-12-19 10:50:00,27.27,27.34,27.27,27.32,46900.0,21.5466,21.6019,21.5466,21.5861,46900.0
2014-12-19 10:55:00,27.32,27.4,27.31,27.4,9400.0,21.5861,21.6493,21.5782,21.6493,9400.0
2014-12-19 11:00:00,27.41,27.43,27.35,27.42,22000.0,21.6572,21.673,21.6098,21.6651,22000.0
2014-12-19 11:05:00,27.41,27.41,27.28,27.28,22800.0,21.6572,21.6572,21.5545,21.5545,22800.0
2014-12-19 11:10:00,27.29,27.3,27.25,27.27,12800.0,21.5624,21.5703,21.5308,21.5466,12800.0
2014-12-19 11:15:00,27.26,27.3,27.25,27.25,10100.0,21.5387,21.5703,21.5308,21.5308,10100.0
2014-12-19 11:20:00,27.26,27.31,27.25,27.28,12200.0,21.5387,21.5782,21.5308,21.5545,12200.0
2014-12-19 11:25:00,27.28,27.36,27.28,27.31,10300.0,21.5545,21.6177,21.5545,21.5782,10300.0
2014-12-19 11:30:00,27.32,27.38,27.3,27.36,13800.0,21.5861,21.6335,21.5703,21.6177,13800.0
2014-12-19 11:35:00,27.36,27.37,27.28,27.3,18900.0,21.6177,21.6256,21.5545,21.5703,18900.0
2014-12-19 11:40:00,27.29,27.31,27.27,27.3,11600.0,21.5624,21.5782,21.5466,21.5703,11600.0
2014-12-19 11:45:00,27.29,27.29,27.25,27.26,12400.0,21.5624,21.5624,21.5308,21.5387,12400.0
2014-12-19 11:50:00,27.25,27.28,27.25,27.27,14100.0,21.5308,21.5545,21.5308,21.5466,14100.0
2014-12-19 11:55:00,27.27,27.29,27.25,27.25,14500.0,21.5466,21.5624,21.5308,21.5308,14500.0
2014-12-19 12:00:00,27.26,27.26,27.21,27.24,21600.0,21.5387,21.5387,21.4992,21.5229,21600.0
2014-12-19 12:05:00,27.23,27.24,27.2,27.22,11300.0,21.515,21.5229,21.4913,21.5071,11300.0
2014-12-19 12:10:00,27.22,27.25,27.18,27.18,30400.0,21.5071,21.5308,21.4755,21.4755,30400.0
2014-12-19 12:15:00,27.19,27.2,27.11,27.11,35200.0,21.4834,21.4913,21.4201,21.4201,35200.0
2014-12-19 12:20:00,27.11,27.15,27.11,27.11,11000.0,21.4201,21.4517,21.4201,21.4201,11000.0
2014-12-19 12:25:00,27.12,27.16,27.11,27.14,11900.0,21.428,21.4596,21.4201,21.4438,11900.0
2014-12-19 12:30:00,27.14,27.17,27.12,27.17,14700.0,21.4438,21.4676,21.428,21.4676,14700.0
2014-12-19 12:35:00,27.18,27.25,27.18,27.22,9900.0,21.4755,21.5308,21.4755,21.5071,9900.0
2014-12-19 12:40:00,27.24,27.26,27.23,27.25,9100.0,21.5229,21.5387,21.515,21.5308,9100.0
2014-12-19 12:45:00,27.26,27.28,27.26,27.28,9900.0,21.5387,21.5545,21.5387,21.5545,9900.0
2014-12-19 12:50:00,27.28,27.38,27.26,27.34,36000.0,21.5545,21.6335,21.5387,21.6019,36000.0
2014-12-19 12:55:00,27.34,27.39,27.34,27.36,17600.0,21.6019,21.6414,21.6019,21.6177,17600.0
2014-12-19 13:00:00,27.36,27.43,27.35,27.41,17700.0,21.6177,21.673,21.6098,21.6572,17700.0
2014-12-19 13:05:00,27.41,27.49,27.37,27.49,36600.0,21.6572,21.7204,21.6256,21.7204,36600.0
2014-12-19 13:10:00,27.49,27.54,27.49,27.51,8100.0,21.7204,21.7599,21.7204,21.7362,8100.0
2014-12-19 13:15:00,27.51,27.53,27.46,27.46,28700.0,21.7362,21.752,21.6967,21.6967,28700.0
2014-12-19 13:20:00,27.45,27.47,27.43,27.44,64800.0,21.6888,21.7046,21.673,21.6809,64800.0
2014-12-19 13:25:00,27.44,27.45,27.43,27.45,13000.0,21.6809,21.6888,21.673,21.6888,13000.0
2014-12-19 13:30:00,27.44,27.45,27.36,27.36,41700.0,21.6809,21.6888,21.6177,21.6177,41700.0
2014-12-19 13:35:00,27.36,27.42,27.36,27.4,12900.0,21.6177,21.6651,21.6177,21.6493,12900.0
2014-12-19 13:40:00,27.4,27.41,27.36,27.41,14000.0,21.6493,21.6572,21.6177,21.6572,14000.0
2014-12-19 13:45:00,27.41,27.45,27.39,27.42,38600.0,21.6572,21.6888,21.6414,21.6651,38600.0
2014-12-19 13:50:00,27.43,27.43,27.39,27.41,7500.0,21.673,21.673,21.6414,21.6572,7500.0
2014-12-19 13:55:00,27.41,27.45,27.41,27.43,15800.0,21.6572,21.6888,21.6572,21.673,15800.0
2014-12-19 14:00:00,27.44,27.45,27.41,27.45,22700.0,21.6809,21.6888,21.6572,21.6888,22700.0
2014-12-19 14:05:00,27.45,27.45,27.4,27.45,14500.0,21.6888,21.6888,21.6493,21.6888,14500.0
2014-12-19 14:10:00,27.45,27.45,27.43,27.43,11900.0,21.6888,21.6888,21.673,21.673,11900.0
2014-12-19 14:15:00,27.44,27.44,27.39,27.39,11700.0,21.6809,21.6809,21.6414,21.6414,11700.0
2014-12-19 14:20:00,27.4,27.41,27.36,27.38,31200.0,21.6493,21.6572,21.6177,21.6335,31200.0
2014-12-19 14:25:00,27.39,27.41,27.37,27.41,15800.0,21.6414,21.6572,21.6256,21.6572,15800.0
2014-12-19 14:30:00,27.4,27.44,27.39,27.44,37500.0,21.6493,21.6809,21.6414,21.6809,37500.0
2014-12-19 14:35:00,27.44,27.46,27.44,27.45,14300.0,21.6809,21.6967,21.6809,21.6888,14300.0
2014-12-19 14:40:00,27.45,27.49,27.44,27.45,25100.0,21.6888,21.7204,21.6809,21.6888,25100.0
2014-12-19 14:45:00,27.45,27.47,27.43,27.46,18100.0,21.6888,21.7046,21.673,21.6967,18100.0
2014-12-19 14:50:00,27.47,27.48,27.43,27.43,39000.0,21.7046,21.7125,21.673,21.673,39000.0
2014-12-19 14:55:00,27.44,27.47,27.42,27.45,18100.0,21.6809,21.7046,21.6651,21.6888,18100.0
2014-12-19 15:00:00,27.44,27.47,27.42,27.42,40200.0,21.6809,21.7046,21.6651,21.6651,40200.0
2014-12-19 15:05:00,27.42,27.45,27.39,27.44,20300.0,21.6651,21.6888,21.6414,21.6809,20300.0
2014-12-19 15:10:00,27.43,27.48,27.41,27.47,19700.0,21.673,21.7125,21.6572,21.7046,19700.0
2014-12-19 15:15:00,27.48,27.48,27.44,27.44,15500.0,21.7125,21.7125,21.6809,21.6809,15500.0
2014-12-19 15:20:00,27.44,27.45,27.4,27.44,24800.0,21.6809,21.6888,21.6493,21.6809,24800.0
2014-12-19 15:25:00,27.44,27.51,27.41,27.51,40500.0,21.6809,21.7362,21.6572,21.7362,40500.0
2014-12-19 15:30:00,27.51,27.55,27.5,27.52,53400.0,21.7362,21.7678,21.7283,21.7441,53400.0
2014-12-19 15:35:00,27.52,27.57,27.52,27.54,84400.0,21.7441,21.7836,21.7441,21.7599,84400.0
2014-12-19 15:40:00,27.54,27.56,27.51,27.52,59100.0,21.7599,21.7757,21.7362,21.7441,59100.0
2014-12-19 15:45:00,27.51,27.56,27.46,27.49,114900.0,21.7362,21.7757,21.6967,21.7204,114900.0
2014-12-19 15:50:00,27.49,27.51,27.41,27.44,158500.0,21.7204,21.7362,21.6572,21.6809,158500.0
2014-12-19 15:55:00,27.44,27.59,27.43,27.57,264700.0,21.6809,21.7994,21.673,21.7836,264700.0
2014-12-22 09:30:00,27.8,27.9,27.8,27.82,61400.0,21.9653,22.0443,21.9653,21.9811,61400.0
2014-12-22 09:35:00,27.82,27.83,27.78,27.79,13900.0,21.9811,21.989,21.9495,21.9574,13900.0
2014-12-22 09:40:00,27.78,27.82,27.7,27.8,34000.0,21.9495,21.9811,21.8863,21.9653,34000.0
2014-12-22 09:45:00,27.82,27.85,27.77,27.77,62100.0,21.9811,22.0048,21.9416,21.9416,62100.0
2014-12-22 09:50:00,27.78,27.82,27.72,27.73,108100.0,21.9495,21.9811,21.9021,21.91,108100.0
2014-12-22 09:55:00,27.73,27.74,27.66,27.69,21200.0,21.91,21.9179,21.8547,21.8784,21200.0
2014-12-22 10:00:00,27.69,27.69,27.55,27.56,24600.0,21.8784,21.8784,21.7678,21.7757,24600.0
2014-12-22 10:05:00,27.55,27.55,27.49,27.52,18800.0,21.7678,21.7678,21.7204,21.7441,18800.0
2014-12-22 10:10:00,27.52,27.59,27.5,27.59,24400.0,21.7441,21.7994,21.7283,21.7994,24400.0
2014-12-22 10:15:00,27.6,27.72,27.59,27.64,30900.0,21.8073,21.9021,21.7994,21.8389,30900.0
2014-12-22 10:20:00,27.63,27.65,27.57,27.63,24400.0,21.831,21.8468,21.7836,21.831,24400.0
2014-12-22 10:25:00,27.63,27.66,27.58,27.62,18900.0,21.831,21.8547,21.7915,21.8231,18900.0
2014-12-22 10:30:00,27.63,27.65,27.62,27.63,14300.0,21.831,21.8468,21.8231,21.831,14300.0
2014-12-22 10:35:00,27.62,27.66,27.61,27.64,15300.0,21.8231,21.8547,21.8152,21.8389,15300.0
2014-12-22 10:40:00,27.64,27.69,27.64,27.65,20400.0,21.8389,21.8784,21.8389,21.8468,20400.0
2014-12-22 10:45:00,27.65,27.68,27.63,27.66,13500.0,21.8468,21.8705,21.831,21.8547,13500.0
2014-12-22 10:50:00,27.66,27.69,27.65,27.66,47900.0,21.8547,21.8784,21.8468,21.8547,47900.0
2014-12-22 10:55:00,27.67,27.69,27.67,27.68,7700.0,21.8626,21.8784,21.8626,21.8705,7700.0
2014-12-22 11:00:00,27.67,27.68,27.65,27.67,21800.0,21.8626,21.8705,21.8468,21.8626,21800.0
2014-12-22 11:05:00,27.67,27.68,27.65,27.67,13700.0,21.8626,21.8705,21.8468,21.8626,13700.0
2014-12-22 11:10:00,27.67,27.68,27.65,27.67,10500.0,21.8626,21.8705,21.8468,21.8626,10500.0
2014-12-22 11:15:00,27.67,27.68,27.66,27.68,15800.0,21.8626,21.8705,21.8547,21.8705,15800.0
2014-12-22 11:20:00,27.67,27.68,27.65,27.67,5400.0,21.8626,21.8705,21.8468,21.8626,5400.0
2014-12-22 11:25:00,27.66,27.68,27.66,27.68,13800.0,21.8547,21.8705,21.8547,21.8705,13800.0
2014-12-22 11:30:00,27.68,27.68,27.66,27.68,10500.0,21.8705,21.8705,21.8547,21.8705,10500.0
2014-12-22 11:35:00,27.67,27.68,27.65,27.65,29700.0,21.8626,21.8705,21.8468,21.8468,29700.0
2014-12-22 11:40:00,27.65,27.69,27.65,27.67,13300.0,21.8468,21.8784,21.8468,21.8626,13300.0
2014-12-22 11:45:00,27.67,27.67,27.64,27.65,7900.0,21.8626,21.8626,21.8389,21.8468,7900.0
2014-12-22 11:50:00,27.65,27.66,27.62,27.66,9600.0,21.8468,21.8547,21.8231,21.8547,9600.0
2014-12-22 11:55:00,27.67,27.69,27.65,27.66,55200.0,21.8626,21.8784,21.8468,21.8547,55200.0
2014-12-22 12:00:00,27.65,27.66,27.64,27.64,10700.0,21.8468,21.8547,21.8389,21.8389,10700.0
2014-12-22 12:05:00,27.64,27.65,27.6,27.6,11600.0,21.8389,21.8468,21.8073,21.8073,11600.0
2014-12-22 12:10:00,27.6,27.6,27.56,27.58,10600.0,21.8073,21.8073,21.7757,21.7915,10600.0
2014-12-22 12:15:00,27.58,27.58,27.56,27.58,6500.0,21.7915,21.7915,21.7757,21.7915,6500.0
2014-12-22 12:20:00,27.58,27.6,27.57,27.6,6600.0,21.7915,21.8073,21.7836,21.8073,6600.0
2014-12-22 12:25:00,27.6,27.62,27.58,27.62,29300.0,21.8073,21.8231,21.7915,21.8231,29300.0
2014-12-22 12:30:00,27.62,27.63,27.61,27.61,11400.0,21.8231,21.831,21.8152,21.8152,11400.0
2014-12-22 12:35:00,27.62,27.62,27.58,27.59,11600.0,21.8231,21.8231,21.7915,21.7994,11600.0
2014-12-22 12:40:00,27.58,27.59,27.58,27.59,1000.0,21.7915,21.7994,21.7915,21.7994,1000.0
2014-12-22 12:45:00,27.59,27.59,27.57,27.57,14200.0,21.7994,21.7994,21.7836,21.7836,14200.0
2014-12-22 12:50:00,27.57,27.59,27.56,27.57,9100.0,21.7836,21.7994,21.7757,21.7836,9100.0
2014-12-22 12:55:00,27.57,27.58,27.57,27.58,9200.0,21.7836,21.7915,21.7836,21.7915,9200.0
2014-12-22 13:00:00,27.58,27.59,27.57,27.58,9900.0,21.7915,21.7994,21.7836,21.7915,9900.0
2014-12-22 13:05:00,27.58,27.59,27.56,27.58,25600.0,21.7915,21.7994,21.7757,21.7915,25600.0
2014-12-22 13:10:00,27.58,27.59,27.56,27.56,7000.0,21.7915,21.7994,21.7757,21.7757,7000.0
2014-12-22 13:15:00,27.57,27.59,27.56,27.58,10500.0,21.7836,21.7994,21.7757,21.7915,10500.0
2014-12-22 13:20:00,27.58,27.58,27.55,27.56,35800.0,21.7915,21.7915,21.7678,21.7757,35800.0
2014-12-22 13:25:00,27.57,27.59,27.57,27.58,10200.0,21.7836,21.7994,21.7836,21.7915,10200.0
2014-12-22 13:30:00,27.57,27.57,27.55,27.55,10300.0,21.7836,21.7836,21.7678,21.7678,10300.0
2014-12-22 13:35:00,27.55,27.59,27.54,27.57,11400.0,21.7678,21.7994,21.7599,21.7836,11400.0
2014-12-22 13:40:00,27.56,27.56,27.54,27.55,4900.0,21.7757,21.7757,21.7599,21.7678,4900.0
2014-12-22 13:45:00,27.55,27.55,27.48,27.49,33500.0,21.7678,21.7678,21.7125,21.7204,33500.0
2014-12-22 13:50:00,27.49,27.49,27.38,27.39,59700.0,21.7204,21.7204,21.6335,21.6414,59700.0
2014-12-22 13:55:00,27.38,27.49,27.34,27.47,77300.0,21.6335,21.7204,21.6019,21.7046,77300.0
2014-12-22 14:00:00,27.47,27.51,27.47,27.5,9800.0,21.7046,21.7362,21.7046,21.7283,9800.0
2014-12-22 14:05:00,27.5,27.51,27.46,27.46,21000.0,21.7283,21.7362,21.6967,21.6967,21000.0
2014-12-22 14:10:00,27.46,27.5,27.45,27.5,9100.0,21.6967,21.7283,21.6888,21.7283,9100.0
2014-12-22 14:15:00,27.49,27.51,27.48,27.49,8900.0,21.7204,21.7362,21.7125,21.7204,8900.0
2014-12-22 14:20:00,27.49,27.5,27.47,27.48,25100.0,21.7204,21.7283,21.7046,21.7125,25100.0
2014-12-22 14:25:00,27.48,27.48,27.45,27.48,9800.0,21.7125,21.7125,21.6888,21.7125,9800.0
2014-12-22 14:30:00,27.49,27.49,27.44,27.44,18800.0,21.7204,21.7204,21.6809,21.6809,18800.0
2014-12-22 14:35:00,27.45,27.45,27.44,27.45,15500.0,21.6888,21.6888,21.6809,21.6888,15500.0
2014-12-22 14:40:00,27.45,27.46,27.44,27.45,11700.0,21.6888,21.6967,21.6809,21.6888,11700.0
2014-12-22 14:45:00,27.45,27.45,27.4,27.44,15600.0,21.6888,21.6888,21.6493,21.6809,15600.0
2014-12-22 14:50:00,27.44,27.47,27.44,27.46,9800.0,21.6809,21.7046,21.6809,21.6967,9800.0
2014-12-22 14:55:00,27.46,27.49,27.45,27.48,14400.0,21.6967,21.7204,21.6888,21.7125,14400.0
2014-12-22 15:00:00,27.49,27.51,27.48,27.51,13400.0,21.7204,21.7362,21.7125,21.7362,13400.0
2014-12-22 15:05:00,27.51,27.51,27.48,27.48,33900.0,21.7362,21.7362,21.7125,21.7125,33900.0
2014-12-22 15:10:00,27.49,27.5,27.48,27.49,28500.0,21.7204,21.7283,21.7125,21.7204,28500.0
2014-12-22 15:15:00,27.49,27.54,27.49,27.53,42200.0,21.7204,21.7599,21.7204,21.752,42200.0
2014-12-22 15:20:00,27.53,27.6,27.53,27.6,34900.0,21.752,21.8073,21.752,21.8073,34900.0
2014-12-22 15:25:00,27.6,27.62,27.59,27.61,55200.0,21.8073,21.8231,21.7994,21.8152,55200.0
2014-12-22 15:30:00,27.6,27.62,27.54,27.56,88100.0,21.8073,21.8231,21.7599,21.7757,88100.0
2014-12-22 15:35:00,27.57,27.59,27.56,27.59,53500.0,21.7836,21.7994,21.7757,21.7994,53500.0
2014-12-22 15:40:00,27.59,27.61,27.58,27.59,68900.0,21.7994,21.8152,21.7915,21.7994,68900.0
2014-12-22 15:45:00,27.59,27.6,27.52,27.55,81300.0,21.7994,21.8073,21.7441,21.7678,81300.0
2014-12-22 15:50:00,27.55,27.55,27.45,27.45,103300.0,21.7678,21.7678,21.6888,21.6888,103300.0
2014-12-22 15:55:00,27.45,27.5,27.42,27.49,155700.0,21.6888,21.7283,21.6651,21.7204,155700.0
2014-12-23 09:30:00,27.65,27.9,27.5,27.8,34700.0,21.8468,22.0443,21.7283,21.9653,34700.0
2014-12-23 09:35:00,27.8,27.83,27.72,27.76,28500.0,21.9653,21.989,21.9021,21.9337,28500.0
2014-12-23 09:40:00,27.73,27.81,27.73,27.8,30800.0,21.91,21.9732,21.91,21.9653,30800.0
2014-12-23 09:45:00,27.8,27.89,27.79,27.89,64700.0,21.9653,22.0364,21.9574,22.0364,64700.0
2014-12-23 09:50:00,27.89,28.0,27.87,27.96,18000.0,22.0364,22.1233,22.0206,22.0917,18000.0
2014-12-23 09:55:00,28.0,28.13,27.96,28.04,45200.0,22.1233,22.2261,22.0917,22.155,45200.0
2014-12-23 10:00:00,28.09,28.23,28.04,28.22,43200.0,22.1945,22.3051,22.155,22.2972,43200.0
2014-12-23 10:05:00,28.22,28.23,28.17,28.19,29000.0,22.2972,22.3051,22.2577,22.2735,29000.0
2014-12-23 10:10:00,28.19,28.22,28.18,28.21,21300.0,22.2735,22.2972,22.2656,22.2893,21300.0
2014-12-23 10:15:00,28.21,28.22,28.17,28.19,26700.0,22.2893,22.2972,22.2577,22.2735,26700.0
2014-12-23 10:20:00,28.19,28.23,28.18,28.21,54000.0,22.2735,22.3051,22.2656,22.2893,54000.0
2014-12-23 10:25:00,28.21,28.24,28.18,28.23,41800.0,22.2893,22.313,22.2656,22.3051,41800.0
2014-12-23 10:30:00,28.23,28.35,28.22,28.32,57500.0,22.3051,22.3999,22.2972,22.3762,57500.0
2014-12-23 10:35:00,28.32,28.35,28.28,28.35,46600.0,22.3762,22.3999,22.3446,22.3999,46600.0
2014-12-23 10:40:00,28.35,28.43,28.33,28.38,32100.0,22.3999,22.4631,22.3841,22.4236,32100.0
2014-12-23 10:45:00,28.39,28.43,28.36,28.4,25800.0,22.4315,22.4631,22.4078,22.4394,25800.0
2014-12-23 10:50:00,28.41,28.43,28.37,28.42,27800.0,22.4473,22.4631,22.4157,22.4552,27800.0
2014-12-23 10:55:00,28.43,28.43,28.34,28.39,47500.0,22.4631,22.4631,22.392,22.4315,47500.0
2014-12-23 11:00:00,28.41,28.53,28.41,28.51,26200.0,22.4473,22.5421,22.4473,22.5263,26200.0
2014-12-23 11:05:00,28.51,28.51,28.47,28.49,25300.0,22.5263,22.5263,22.4947,22.5105,25300.0
2014-12-23 11:10:00,28.5,28.55,28.5,28.53,24700.0,22.5184,22.5579,22.5184,22.5421,24700.0
2014-12-23 11:15:00,28.52,28.59,28.44,28.59,28600.0,22.5342,22.5895,22.471,22.5895,28600.0
2014-12-23 11:20:00,28.59,28.65,28.55,28.62,28200.0,22.5895,22.6369,22.5579,22.6132,28200.0
2014-12-23 11:25:00,28.61,28.62,28.53,28.57,20500.0,22.6053,22.6132,22.5421,22.5737,20500.0
2014-12-23 11:30:00,28.57,28.57,28.45,28.52,32600.0,22.5737,22.5737,22.4789,22.5342,32600.0
2014-12-23 11:35:00,28.52,28.58,28.51,28.56,20700.0,22.5342,22.5816,22.5263,22.5658,20700.0
2014-12-23 11:40:00,28.56,28.61,28.54,28.61,17500.0,22.5658,22.6053,22.55,22.6053,17500.0
2014-12-23 11:45:00,28.62,28.64,28.54,28.55,25700.0,22.6132,22.629,22.55,22.5579,25700.0
2014-12-23 11:50:00,28.54,28.56,28.51,28.55,29600.0,22.55,22.5658,22.5263,22.5579,29600.0
2014-12-23 11:55:00,28.55,28.56,28.46,28.47,24800.0,22.5579,22.5658,22.4868,22.4947,24800.0
2014-12-23 12:00:00,28.46,28.47,28.4,28.45,39300.0,22.4868,22.4947,22.4394,22.4789,39300.0
2014-12-23 12:05:00,28.47,28.6,28.47,28.6,23100.0,22.4947,22.5974,22.4947,22.5974,23100.0
2014-12-23 12:10:00,28.6,28.62,28.58,28.62,12100.0,22.5974,22.6132,22.5816,22.6132,12100.0
2014-12-23 12:15:00,28.62,28.69,28.62,28.69,21000.0,22.6132,22.6685,22.6132,22.6685,21000.0
2014-12-23 12:20:00,28.69,28.69,28.48,28.58,69500.0,22.6685,22.6685,22.5026,22.5816,69500.0
2014-12-23 12:25:00,28.59,28.59,28.54,28.55,14900.0,22.5895,22.5895,22.55,22.5579,14900.0
2014-12-23 12:30:00,28.55,28.56,28.53,28.53,14000.0,22.5579,22.5658,22.5421,22.5421,14000.0
2014-12-23 12:35:00,28.54,28.57,28.54,28.54,13100.0,22.55,22.5737,22.55,22.55,13100.0
2014-12-23 12:40:00,28.55,28.55,28.52,28.55,11700.0,22.5579,22.5579,22.5342,22.5579,11700.0
2014-12-23 12:45:00,28.54,28.59,28.53,28.55,15100.0,22.55,22.5895,22.5421,22.5579,15100.0
2014-12-23 12:50:00,28.54,28.58,28.54,28.56,6200.0,22.55,22.5816,22.55,22.5658,6200.0
2014-12-23 12:55:00,28.57,28.57,28.55,28.57,9500.0,22.5737,22.5737,22.5579,22.5737,9500.0
2014-12-23 13:00:00,28.57,28.57,28.5,28.53,30200.0,22.5737,22.5737,22.5184,22.5421,30200.0
2014-12-23 13:05:00,28.53,28.53,28.5,28.52,15000.0,22.5421,22.5421,22.5184,22.5342,15000.0
2014-12-23 13:10:00,28.52,28.53,28.51,28.53,9300.0,22.5342,22.5421,22.5263,22.5421,9300.0
2014-12-23 13:15:00,28.53,28.54,28.51,28.53,9000.0,22.5421,22.55,22.5263,22.5421,9000.0
2014-12-23 13:20:00,28.54,28.54,28.48,28.49,16000.0,22.55,22.55,22.5026,22.5105,16000.0
2014-12-23 13:25:00,28.48,28.5,28.48,28.48,10100.0,22.5026,22.5184,22.5026,22.5026,10100.0
2014-12-23 13:30:00,28.49,28.51,28.47,28.51,11700.0,22.5105,22.5263,22.4947,22.5263,11700.0
2014-12-23 13:35:00,28.51,28.52,28.49,28.52,13400.0,22.5263,22.5342,22.5105,22.5342,13400.0
2014-12-23 13:40:00,28.52,28.56,28.5,28.55,11600.0,22.5342,22.5658,22.5184,22.5579,11600.0
2014-12-23 13:45:00,28.55,28.59,28.54,28.58,16200.0,22.5579,22.5895,22.55,22.5816,16200.0
2014-12-23 13:50:00,28.58,28.75,28.58,28.7,126300.0,22.5816,22.7159,22.5816,22.6764,126300.0
2014-12-23 13:55:00,28.69,28.7,28.66,28.67,9400.0,22.6685,22.6764,22.6448,22.6527,9400.0
2014-12-23 14:00:00,28.67,28.67,28.65,28.66,11600.0,22.6527,22.6527,22.6369,22.6448,11600.0
2014-12-23 14:05:00,28.66,28.67,28.45,28.48,85800.0,22.6448,22.6527,22.4789,22.5026,85800.0
2014-12-23 14:10:00,28.48,28.49,28.47,28.49,7000.0,22.5026,22.5105,22.4947,22.5105,7000.0
2014-12-23 14:15:00,28.49,28.49,28.47,28.47,9700.0,22.5105,22.5105,22.4947,22.4947,9700.0
2014-12-23 14:20:00,28.47,28.48,28.45,28.45,4800.0,22.4947,22.5026,22.4789,22.4789,4800.0
2014-12-23 14:25:00,28.46,28.46,28.4,28.41,12700.0,22.4868,22.4868,22.4394,22.4473,12700.0
2014-12-23 14:30:00,28.4,28.41,28.36,28.38,14100.0,22.4394,22.4473,22.4078,22.4236,14100.0
2014-12-23 14:35:00,28.38,28.39,28.37,28.38,8800.0,22.4236,22.4315,22.4157,22.4236,8800.0
2014-12-23 14:40:00,28.37,28.42,28.37,28.42,9100.0,22.4157,22.4552,22.4157,22.4552,9100.0
2014-12-23 14:45:00,28.42,28.48,28.41,28.47,11400.0,22.4552,22.5026,22.4473,22.4947,11400.0
2014-12-23 14:50:00,28.47,28.47,28.41,28.44,33200.0,22.4947,22.4947,22.4473,22.471,33200.0
2014-12-23 14:55:00,28.44,28.44,28.38,28.39,14100.0,22.471,22.471,22.4236,22.4315,14100.0
2014-12-23 15:00:00,28.4,28.4,28.32,28.32,11800.0,22.4394,22.4394,22.3762,22.3762,11800.0
2014-12-23 15:05:00,28.33,28.33,28.25,28.26,11500.0,22.3841,22.3841,22.3209,22.3288,11500.0
2014-12-23 15:10:00,28.26,28.34,28.24,28.32,47300.0,22.3288,22.392,22.313,22.3762,47300.0
2014-12-23 15:15:00,28.33,28.33,28.3,28.3,8800.0,22.3841,22.3841,22.3604,22.3604,8800.0
2014-12-23 15:20:00,28.3,28.31,28.18,28.18,49000.0,22.3604,22.3683,22.2656,22.2656,49000.0
2014-12-23 15:25:00,28.18,28.24,28.17,28.23,29300.0,22.2656,22.313,22.2577,22.3051,29300.0
2014-12-23 15:30:00,28.23,28.23,28.17,28.21,23000.0,22.3051,22.3051,22.2577,22.2893,23000.0
2014-12-23 15:35:00,28.21,28.22,28.18,28.22,21100.0,22.2893,22.2972,22.2656,22.2972,21100.0
2014-12-23 15:40:00,28.21,28.23,28.19,28.19,36700.0,22.2893,22.3051,22.2735,22.2735,36700.0
2014-12-23 15:45:00,28.2,28.22,28.12,28.22,76000.0,22.2814,22.2972,22.2182,22.2972,76000.0
2014-12-23 15:50:00,28.22,28.32,28.21,28.3,64500.0,22.2972,22.3762,22.2893,22.3604,64500.0
2014-12-23 15:55:00,28.3,28.31,28.23,28.23,99900.0,22.3604,22.3683,22.3051,22.3051,99900.0
2014-12-24 09:30:00,28.34,28.48,28.23,28.33,41000.0,22.392,22.5026,22.3051,22.3841,41000.0
2014-12-24 09:35:00,28.33,28.38,28.26,28.38,6300.0,22.3841,22.4236,22.3288,22.4236,6300.0
2014-12-24 09:40:00,28.37,28.38,28.31,28.31,7500.0,22.4157,22.4236,22.3683,22.3683,7500.0
2014-12-24 09:45:00,28.33,28.45,28.29,28.45,12900.0,22.3841,22.4789,22.3525,22.4789,12900.0
2014-12-24 09:50:00,28.45,28.65,28.45,28.62,17600.0,22.4789,22.6369,22.4789,22.6132,17600.0
2014-12-24 09:55:00,28.62,28.62,28.56,28.58,6700.0,22.6132,22.6132,22.5658,22.5816,6700.0
2014-12-24 10:00:00,28.58,28.67,28.58,28.59,12500.0,22.5816,22.6527,22.5816,22.5895,12500.0
2014-12-24 10:05:00,28.59,28.67,28.59,28.62,10300.0,22.5895,22.6527,22.5895,22.6132,10300.0
2014-12-24 10:10:00,28.61,28.69,28.59,28.68,18100.0,22.6053,22.6685,22.5895,22.6606,18100.0
2014-12-24 10:15:00,28.63,28.65,28.55,28.59,5400.0,22.6211,22.6369,22.5579,22.5895,5400.0
2014-12-24 10:20:00,28.57,28.59,28.47,28.47,9600.0,22.5737,22.5895,22.4947,22.4947,9600.0
2014-12-24 10:25:00,28.47,28.47,28.41,28.42,5400.0,22.4947,22.4947,22.4473,22.4552,5400.0
2014-12-24 10:30:00,28.41,28.43,28.36,28.36,9200.0,22.4473,22.4631,22.4078,22.4078,9200.0
2014-12-24 10:35:00,28.38,28.43,28.36,28.42,3400.0,22.4236,22.4631,22.4078,22.4552,3400.0
2014-12-24 10:40:00,28.4,28.42,28.39,28.42,5100.0,22.4394,22.4552,22.4315,22.4552,5100.0
2014-12-24 10:45:00,28.42,28.44,28.3,28.32,13600.0,22.4552,22.471,22.3604,22.3762,13600.0
2014-12-24 10:50:00,28.3,28.32,28.28,28.3,7200.0,22.3604,22.3762,22.3446,22.3604,7200.0
2014-12-24 10:55:00,28.29,28.3,28.2,28.23,14700.0,22.3525,22.3604,22.2814,22.3051,14700.0
2014-12-24 11:00:00,28.23,28.33,28.22,28.32,7500.0,22.3051,22.3841,22.2972,22.3762,7500.0
2014-12-24 11:05:00,28.32,28.34,28.26,28.27,8200.0,22.3762,22.392,22.3288,22.3367,8200.0
2014-12-24 11:10:00,28.25,28.32,28.23,28.24,12600.0,22.3209,22.3762,22.3051,22.313,12600.0
2014-12-24 11:15:00,28.24,28.34,28.22,28.26,9100.0,22.313,22.392,22.2972,22.3288,9100.0
2014-12-24 11:20:00,28.29,28.39,28.26,28.29,14900.0,22.3525,22.4315,22.3288,22.3525,14900.0
2014-12-24 11:25:00,28.27,28.28,28.21,28.23,3300.0,22.3367,22.3446,22.2893,22.3051,3300.0
2014-12-24 11:30:00,28.23,28.29,28.16,28.2,9600.0,22.3051,22.3525,22.2498,22.2814,9600.0
2014-12-24 11:35:00,28.18,28.18,28.09,28.12,5100.0,22.2656,22.2656,22.1945,22.2182,5100.0
2014-12-24 11:40:00,28.14,28.24,28.1,28.23,15700.0,22.234,22.313,22.2024,22.3051,15700.0
2014-12-24 11:45:00,28.24,28.27,28.2,28.21,6000.0,22.313,22.3367,22.2814,22.2893,6000.0
2014-12-24 11:50:00,28.21,28.28,28.2,28.27,4600.0,22.2893,22.3446,22.2814,22.3367,4600.0
2014-12-24 11:55:00,28.29,28.41,28.28,28.39,8900.0,22.3525,22.4473,22.3446,22.4315,8900.0
2014-12-24 12:00:00,28.39,28.4,28.33,28.39,8600.0,22.4315,22.4394,22.3841,22.4315,8600.0
2014-12-24 12:05:00,28.4,28.4,28.25,28.25,4400.0,22.4394,22.4394,22.3209,22.3209,4400.0
2014-12-24 12:10:00,28.24,28.29,28.17,28.18,13600.0,22.313,22.3525,22.2577,22.2656,13600.0
2014-12-24 12:15:00,28.17,28.31,28.17,28.27,17900.0,22.2577,22.3683,22.2577,22.3367,17900.0
2014-12-24 12:20:00,28.26,28.29,28.16,28.16,11200.0,22.3288,22.3525,22.2498,22.2498,11200.0
2014-12-24 12:25:00,28.18,28.18,28.1,28.1,11300.0,22.2656,22.2656,22.2024,22.2024,11300.0
2014-12-24 12:30:00,28.12,28.18,28.05,28.08,18100.0,22.2182,22.2656,22.1629,22.1866,18100.0
2014-12-24 12:35:00,28.1,28.14,28.09,28.12,10800.0,22.2024,22.234,22.1945,22.2182,10800.0
2014-12-24 12:40:00,28.11,28.18,28.1,28.14,11500.0,22.2103,22.2656,22.2024,22.234,11500.0
2014-12-24 12:45:00,28.14,28.16,28.09,28.1,13100.0,22.234,22.2498,22.1945,22.2024,13100.0
2014-12-24 12:50:00,28.1,28.14,28.07,28.08,20900.0,22.2024,22.234,22.1787,22.1866,20900.0
2014-12-24 12:55:00,28.08,28.1,28.04,28.06,23500.0,22.1866,22.2024,22.155,22.1708,23500.0
2014-12-26 09:30:00,28.24,28.43,28.24,28.36,9700.0,22.313,22.4631,22.313,22.4078,9700.0
2014-12-26 09:35:00,28.38,28.44,28.35,28.43,2400.0,22.4236,22.471,22.3999,22.4631,2400.0
2014-12-26 09:40:00,28.43,28.43,28.32,28.38,5100.0,22.4631,22.4631,22.3762,22.4236,5100.0
2014-12-26 09:45:00,28.34,28.34,28.26,28.33,3100.0,22.392,22.392,22.3288,22.3841,3100.0
2014-12-26 09:50:00,28.35,28.4,28.29,28.31,4400.0,22.3999,22.4394,22.3525,22.3683,4400.0
2014-12-26 09:55:00,28.3,28.39,28.3,28.37,8400.0,22.3604,22.4315,22.3604,22.4157,8400.0
2014-12-26 10:00:00,28.34,28.48,28.34,28.48,6600.0,22.392,22.5026,22.392,22.5026,6600.0
2014-12-26 10:05:00,28.47,28.57,28.47,28.53,8600.0,22.4947,22.5737,22.4947,22.5421,8600.0
2014-12-26 10:10:00,28.54,28.59,28.51,28.58,9800.0,22.55,22.5895,22.5263,22.5816,9800.0
2014-12-26 10:15:00,28.57,28.57,28.51,28.55,9500.0,22.5737,22.5737,22.5263,22.5579,9500.0
2014-12-26 10:20:00,28.55,28.67,28.55,28.66,10400.0,22.5579,22.6527,22.5579,22.6448,10400.0
2014-12-26 10:25:00,28.65,28.65,28.56,28.57,9400.0,22.6369,22.6369,22.5658,22.5737,9400.0
2014-12-26 10:30:00,28.57,28.59,28.56,28.59,7400.0,22.5737,22.5895,22.5658,22.5895,7400.0
2014-12-26 10:35:00,28.58,28.58,28.43,28.45,25200.0,22.5816,22.5816,22.4631,22.4789,25200.0
2014-12-26 10:40:00,28.43,28.48,28.43,28.47,5700.0,22.4631,22.5026,22.4631,22.4947,5700.0
2014-12-26 10:45:00,28.46,28.53,28.45,28.47,10600.0,22.4868,22.5421,22.4789,22.4947,10600.0
2014-12-26 10:50:00,28.46,28.46,28.37,28.38,11900.0,22.4868,22.4868,22.4157,22.4236,11900.0
2014-12-26 10:55:00,28.38,28.39,28.36,28.38,2900.0,22.4236,22.4315,22.4078,22.4236,2900.0
2014-12-26 11:00:00,28.37,28.42,28.37,28.39,3000.0,22.4157,22.4552,22.4157,22.4315,3000.0
2014-12-26 11:05:00,28.41,28.44,28.41,28.42,5800.0,22.4473,22.471,22.4473,22.4552,5800.0
2014-12-26 11:10:00,28.41,28.44,28.39,28.44,3700.0,22.4473,22.471,22.4315,22.471,3700.0
2014-12-26 11:15:00,28.44,28.5,28.44,28.5,3300.0,22.471,22.5184,22.471,22.5184,3300.0
2014-12-26 11:20:00,28.51,28.6,28.51,28.58,5100.0,22.5263,22.5974,22.5263,22.5816,5100.0
2014-12-26 11:25:00,28.59,28.6,28.58,28.6,3500.0,22.5895,22.5974,22.5816,22.5974,3500.0
2014-12-26 11:30:00,28.59,28.59,28.47,28.47,9800.0,22.5895,22.5895,22.4947,22.4947,9800.0
2014-12-26 11:35:00,28.48,28.48,28.36,28.36,3700.0,22.5026,22.5026,22.4078,22.4078,3700.0
2014-12-26 11:40:00,28.39,28.39,28.33,28.35,5800.0,22.4315,22.4315,22.3841,22.3999,5800.0
2014-12-26 11:45:00,28.35,28.41,28.34,28.39,5500.0,22.3999,22.4473,22.392,22.4315,5500.0
2014-12-26 11:50:00,28.4,28.43,28.37,28.37,7200.0,22.4394,22.4631,22.4157,22.4157,7200.0
2014-12-26 11:55:00,28.38,28.41,28.37,28.4,2700.0,22.4236,22.4473,22.4157,22.4394,2700.0
2014-12-26 12:00:00,28.42,28.46,28.42,28.45,5200.0,22.4552,22.4868,22.4552,22.4789,5200.0
2014-12-26 12:05:00,28.45,28.45,28.41,28.42,2400.0,22.4789,22.4789,22.4473,22.4552,2400.0
2014-12-26 12:10:00,28.41,28.42,28.39,28.4,1200.0,22.4473,22.4552,22.4315,22.4394,1200.0
2014-12-26 12:15:00,28.4,28.4,28.37,28.37,4900.0,22.4394,22.4394,22.4157,22.4157,4900.0
2014-12-26 12:20:00,28.37,28.38,28.36,28.37,5100.0,22.4157,22.4236,22.4078,22.4157,5100.0
2014-12-26 12:25:00,28.36,28.36,28.31,28.32,1600.0,22.4078,22.4078,22.3683,22.3762,1600.0
2014-12-26 12:30:00,28.32,28.34,28.3,28.3,4600.0,22.3762,22.392,22.3604,22.3604,4600.0
2014-12-26 12:35:00,28.3,28.31,28.26,28.26,5500.0,22.3604,22.3683,22.3288,22.3288,5500.0
2014-12-26 12:40:00,28.27,28.27,28.25,28.25,4800.0,22.3367,22.3367,22.3209,22.3209,4800.0
2014-12-26 12:45:00,28.25,28.29,28.25,28.28,2600.0,22.3209,22.3525,22.3209,22.3446,2600.0
2014-12-26 12:50:00,28.28,28.3,28.27,28.29,11000.0,22.3446,22.3604,22.3367,22.3525,11000.0
2014-12-26 12:55:00,28.28,28.3,28.27,28.28,5500.0,22.3446,22.3604,22.3367,22.3446,5500.0
2014-12-26 13:00:00,28.28,28.33,28.28,28.3,3700.0,22.3446,22.3841,22.3446,22.3604,3700.0
2014-12-26 13:05:00,28.29,28.29,28.23,28.24,3400.0,22.3525,22.3525,22.3051,22.313,3400.0
2014-12-26 13:10:00,28.25,28.26,28.25,28.26,900.0,22.3209,22.3288,22.3209,22.3288,900.0
2014-12-26 13:15:00,28.26,28.26,28.2,28.2,7900.0,22.3288,22.3288,22.2814,22.2814,7900.0
2014-12-26 13:20:00,28.19,28.27,28.18,28.27,4500.0,22.2735,22.3367,22.2656,22.3367,4500.0
2014-12-26 13:25:00,28.26,28.26,28.21,28.21,4900.0,22.3288,22.3288,22.2893,22.2893,4900.0
2014-12-26 13:30:00,28.21,28.22,28.19,28.19,1900.0,22.2893,22.2972,22.2735,22.2735,1900.0
2014-12-26 13:35:00,28.19,28.29,28.18,28.28,10600.0,22.2735,22.3525,22.2656,22.3446,10600.0
2014-12-26 13:40:00,28.28,28.32,28.26,28.3,6600.0,22.3446,22.3762,22.3288,22.3604,6600.0
2014-12-26 13:45:00,28.31,28.31,28.27,28.28,1800.0,22.3683,22.3683,22.3367,22.3446,1800.0
2014-12-26 13:50:00,28.29,28.33,28.29,28.32,2900.0,22.3525,22.3841,22.3525,22.3762,2900.0
2014-12-26 13:55:00,28.32,28.37,28.3,28.37,6700.0,22.3762,22.4157,22.3604,22.4157,6700.0
2014-12-26 14:00:00,28.37,28.37,28.34,28.35,6600.0,22.4157,22.4157,22.392,22.3999,6600.0
2014-12-26 14:05:00,28.36,28.37,28.31,28.31,8200.0,22.4078,22.4157,22.3683,22.3683,8200.0
2014-12-26 14:10:00,28.29,28.32,28.28,28.32,3200.0,22.3525,22.3762,22.3446,22.3762,3200.0
2014-12-26 14:15:00,28.3,28.31,28.25,28.25,2300.0,22.3604,22.3683,22.3209,22.3209,2300.0
2014-12-26 14:20:00,28.25,28.29,28.25,28.28,6500.0,22.3209,22.3525,22.3209,22.3446,6500.0
2014-12-26 14:25:00,28.29,28.3,28.28,28.28,5200.0,22.3525,22.3604,22.3446,22.3446,5200.0
2014-12-26 14:30:00,28.27,28.34,28.25,28.34,12600.0,22.3367,22.392,22.3209,22.392,12600.0
2014-12-26 14:35:00,28.33,28.39,28.33,28.37,4500.0,22.3841,22.4315,22.3841,22.4157,4500.0
2014-12-26 14:40:00,28.37,28.37,28.34,28.35,1700.0,22.4157,22.4157,22.392,22.3999,1700.0
2014-12-26 14:45:00,28.36,28.38,28.36,28.38,2500.0,22.4078,22.4236,22.4078,22.4236,2500.0
2014-12-26 14:50:00,28.37,28.39,28.34,28.35,13700.0,22.4157,22.4315,22.392,22.3999,13700.0
2014-12-26 14:55:00,28.35,28.36,28.34,28.36,2500.0,22.3999,22.4078,22.392,22.4078,2500.0
2014-12-26 15:00:00,28.36,28.36,28.34,28.35,9200.0,22.4078,22.4078,22.392,22.3999,9200.0
2014-12-26 15:05:00,28.36,28.38,28.35,28.36,4700.0,22.4078,22.4236,22.3999,22.4078,4700.0
2014-12-26 15:10:00,28.36,28.37,28.33,28.36,13200.0,22.4078,22.4157,22.3841,22.4078,13200.0
2014-12-26 15:15:00,28.36,28.36,28.33,28.33,14600.0,22.4078,22.4078,22.3841,22.3841,14600.0
2014-12-26 15:20:00,28.33,28.33,28.31,28.31,9500.0,22.3841,22.3841,22.3683,22.3683,9500.0
2014-12-26 15:25:00,28.3,28.3,28.29,28.3,10600.0,22.3604,22.3604,22.3525,22.3604,10600.0
2014-12-26 15:30:00,28.3,28.34,28.29,28.34,33300.0,22.3604,22.392,22.3525,22.392,33300.0
2014-12-26 15:35:00,28.35,28.35,28.32,28.33,13700.0,22.3999,22.3999,22.3762,22.3841,13700.0
2014-12-26 15:40:00,28.34,28.34,28.25,28.25,17200.0,22.392,22.392,22.3209,22.3209,17200.0
2014-12-26 15:45:00,28.25,28.26,28.21,28.22,28400.0,22.3209,22.3288,22.2893,22.2972,28400.0
2014-12-26 15:50:00,28.21,28.23,28.2,28.2,48900.0,22.2893,22.3051,22.2814,22.2814,48900.0
2014-12-26 15:55:00,28.19,28.23,28.12,28.23,88500.0,22.2735,22.3051,22.2182,22.3051,88500.0
2014-12-29 09:30:00,28.2,28.35,28.2,28.34,34800.0,22.2814,22.3999,22.2814,22.392,34800.0
2014-12-29 09:35:00,28.27,28.43,28.21,28.36,39000.0,22.3367,22.4631,22.2893,22.4078,39000.0
2014-12-29 09:40:00,28.38,28.45,28.34,28.43,17500.0,22.4236,22.4789,22.392,22.4631,17500.0
2014-12-29 09:45:00,28.43,28.59,28.39,28.56,10000.0,22.4631,22.5895,22.4315,22.5658,10000.0
2014-12-29 09:50:00,28.57,28.58,28.5,28.54,15100.0,22.5737,22.5816,22.5184,22.55,15100.0
2014-12-29 09:55:00,28.55,28.59,28.52,28.55,7900.0,22.5579,22.5895,22.5342,22.5579,7900.0
2014-12-29 10:00:00,28.54,28.57,28.46,28.52,6700.0,22.55,22.5737,22.4868,22.5342,6700.0
2014-12-29 10:05:00,28.5,28.59,28.48,28.53,16000.0,22.5184,22.5895,22.5026,22.5421,16000.0
2014-12-29 10:10:00,28.51,28.6,28.5,28.54,13500.0,22.5263,22.5974,22.5184,22.55,13500.0
2014-12-29 10:15:00,28.59,28.62,28.49,28.53,13600.0,22.5895,22.6132,22.5105,22.5421,13600.0
2014-12-29 10:20:00,28.5,28.55,28.48,28.48,9100.0,22.5184,22.5579,22.5026,22.5026,9100.0
2014-12-29 10:25:00,28.48,28.52,28.48,28.49,4800.0,22.5026,22.5342,22.5026,22.5105,4800.0
2014-12-29 10:30:00,28.5,28.52,28.45,28.45,18200.0,22.5184,22.5342,22.4789,22.4789,18200.0
2014-12-29 10:35:00,28.44,28.5,28.43,28.47,15300.0,22.471,22.5184,22.4631,22.4947,15300.0
2014-12-29 10:40:00,28.47,28.55,28.44,28.53,23900.0,22.4947,22.5579,22.471,22.5421,23900.0
2014-12-29 10:45:00,28.54,28.63,28.54,28.62,16500.0,22.55,22.6211,22.55,22.6132,16500.0
2014-12-29 10:50:00,28.63,28.73,28.63,28.73,8000.0,22.6211,22.7001,22.6211,22.7001,8000.0
2014-12-29 10:55:00,28.73,28.75,28.72,28.74,3500.0,22.7001,22.7159,22.6922,22.708,3500.0
2014-12-29 11:00:00,28.73,28.85,28.72,28.82,14600.0,22.7001,22.795,22.6922,22.7712,14600.0
2014-12-29 11:05:00,28.82,28.84,28.79,28.83,4300.0,22.7712,22.787,22.7475,22.7791,4300.0
2014-12-29 11:10:00,28.83,28.84,28.74,28.75,8300.0,22.7791,22.787,22.708,22.7159,8300.0
2014-12-29 11:15:00,28.74,28.77,28.72,28.73,10000.0,22.708,22.7317,22.6922,22.7001,10000.0
2014-12-29 11:20:00,28.74,28.82,28.74,28.82,6800.0,22.708,22.7712,22.708,22.7712,6800.0
2014-12-29 11:25:00,28.81,28.84,28.8,28.84,8100.0,22.7633,22.787,22.7554,22.787,8100.0
2014-12-29 11:30:00,28.83,28.85,28.81,28.81,3300.0,22.7791,22.795,22.7633,22.7633,3300.0
2014-12-29 11:35:00,28.82,28.82,28.8,28.82,4900.0,22.7712,22.7712,22.7554,22.7712,4900.0
2014-12-29 11:40:00,28.83,28.83,28.79,28.81,3300.0,22.7791,22.7791,22.7475,22.7633,3300.0
2014-12-29 11:45:00,28.8,28.81,28.78,28.78,3200.0,22.7554,22.7633,22.7396,22.7396,3200.0
2014-12-29 11:50:00,28.78,28.8,28.73,28.73,8300.0,22.7396,22.7554,22.7001,22.7001,8300.0
2014-12-29 11:55:00,28.73,28.75,28.73,28.75,1900.0,22.7001,22.7159,22.7001,22.7159,1900.0
2014-12-29 12:00:00,28.76,28.79,28.76,28.77,4300.0,22.7238,22.7475,22.7238,22.7317,4300.0
2014-12-29 12:05:00,28.76,28.77,28.72,28.77,9400.0,22.7238,22.7317,22.6922,22.7317,9400.0
2014-12-29 12:10:00,28.78,28.81,28.77,28.78,4800.0,22.7396,22.7633,22.7317,22.7396,4800.0
2014-12-29 12:15:00,28.78,28.79,28.74,28.75,2800.0,22.7396,22.7475,22.708,22.7159,2800.0
2014-12-29 12:20:00,28.76,28.78,28.76,28.77,3000.0,22.7238,22.7396,22.7238,22.7317,3000.0
2014-12-29 12:25:00,28.76,28.79,28.76,28.78,4300.0,22.7238,22.7475,22.7238,22.7396,4300.0
2014-12-29 12:30:00,28.79,28.84,28.75,28.84,16600.0,22.7475,22.787,22.7159,22.787,16600.0
2014-12-29 12:35:00,28.85,28.93,28.85,28.91,10500.0,22.795,22.8582,22.795,22.8424,10500.0
2014-12-29 12:40:00,28.92,28.95,28.9,28.91,6200.0,22.8503,22.874,22.8345,22.8424,6200.0
2014-12-29 12:45:00,28.91,28.95,28.89,28.95,13400.0,22.8424,22.874,22.8266,22.874,13400.0
2014-12-29 12:50:00,28.94,28.95,28.88,28.9,17000.0,22.8661,22.874,22.8187,22.8345,17000.0
2014-12-29 12:55:00,28.9,28.91,28.88,28.91,6900.0,22.8345,22.8424,22.8187,22.8424,6900.0
2014-12-29 13:00:00,28.9,28.9,28.81,28.81,4000.0,22.8345,22.8345,22.7633,22.7633,4000.0
2014-12-29 13:05:00,28.81,28.87,28.81,28.86,9700.0,22.7633,22.8108,22.7633,22.8029,9700.0
2014-12-29 13:10:00,28.85,28.87,28.85,28.86,2900.0,22.795,22.8108,22.795,22.8029,2900.0
2014-12-29 13:15:00,28.86,28.86,28.81,28.84,4900.0,22.8029,22.8029,22.7633,22.787,4900.0
2014-12-29 13:20:00,28.85,28.89,28.84,28.89,3200.0,22.795,22.8266,22.787,22.8266,3200.0
2014-12-29 13:25:00,28.89,28.91,28.84,28.86,6000.0,22.8266,22.8424,22.787,22.8029,6000.0
2014-12-29 13:30:00,28.86,28.87,28.83,28.84,4000.0,22.8029,22.8108,22.7791,22.787,4000.0
2014-12-29 13:35:00,28.85,28.85,28.81,28.81,6900.0,22.795,22.795,22.7633,22.7633,6900.0
2014-12-29 13:40:00,28.82,28.84,28.8,28.84,4100.0,22.7712,22.787,22.7554,22.787,4100.0
2014-12-29 13:45:00,28.84,28.85,28.83,28.83,4700.0,22.787,22.795,22.7791,22.7791,4700.0
2014-12-29 13:50:00,28.83,28.85,28.78,28.83,10100.0,22.7791,22.795,22.7396,22.7791,10100.0
2014-12-29 13:55:00,28.82,28.83,28.8,28.8,4900.0,22.7712,22.7791,22.7554,22.7554,4900.0
2014-12-29 14:00:00,28.82,28.85,28.81,28.85,3800.0,22.7712,22.795,22.7633,22.795,3800.0
2014-12-29 14:05:00,28.86,28.92,28.86,28.92,5600.0,22.8029,22.8503,22.8029,22.8503,5600.0
2014-12-29 14:10:00,28.92,28.92,28.79,28.83,42400.0,22.8503,22.8503,22.7475,22.7791,42400.0
2014-12-29 14:15:00,28.82,28.83,28.82,28.83,3000.0,22.7712,22.7791,22.7712,22.7791,3000.0
2014-12-29 14:20:00,28.83,28.84,28.76,28.82,12200.0,22.7791,22.787,22.7238,22.7712,12200.0
2014-12-29 14:25:00,28.82,28.83,28.78,28.79,6900.0,22.7712,22.7791,22.7396,22.7475,6900.0
2014-12-29 14:30:00,28.79,28.82,28.79,28.79,5600.0,22.7475,22.7712,22.7475,22.7475,5600.0
2014-12-29 14:35:00,28.78,28.79,28.77,28.79,3800.0,22.7396,22.7475,22.7317,22.7475,3800.0
2014-12-29 14:40:00,28.79,28.84,28.75,28.82,12600.0,22.7475,22.787,22.7159,22.7712,12600.0
2014-12-29 14:45:00,28.83,28.84,28.79,28.8,26400.0,22.7791,22.787,22.7475,22.7554,26400.0
2014-12-29 14:50:00,28.8,28.99,28.79,28.9,91400.0,22.7554,22.9056,22.7475,22.8345,91400.0
2014-12-29 14:55:00,28.9,28.93,28.86,28.89,8500.0,22.8345,22.8582,22.8029,22.8266,8500.0
2014-12-29 15:00:00,28.89,28.91,28.86,28.87,7000.0,22.8266,22.8424,22.8029,22.8108,7000.0
2014-12-29 15:05:00,28.86,28.88,28.84,28.88,10900.0,22.8029,22.8187,22.787,22.8187,10900.0
2014-12-29 15:10:00,28.88,28.88,28.85,28.85,7500.0,22.8187,22.8187,22.795,22.795,7500.0
2014-12-29 15:15:00,28.85,28.85,28.8,28.83,11000.0,22.795,22.795,22.7554,22.7791,11000.0
2014-12-29 15:20:00,28.83,28.83,28.77,28.82,12500.0,22.7791,22.7791,22.7317,22.7712,12500.0
2014-12-29 15:25:00,28.82,28.87,28.8,28.84,55300.0,22.7712,22.8108,22.7554,22.787,55300.0
2014-12-29 15:30:00,28.85,28.85,28.74,28.74,20800.0,22.795,22.795,22.708,22.708,20800.0
2014-12-29 15:35:00,28.74,28.78,28.71,28.77,16600.0,22.708,22.7396,22.6843,22.7317,16600.0
2014-12-29 15:40:00,28.78,28.82,28.78,28.81,27000.0,22.7396,22.7712,22.7396,22.7633,27000.0
2014-12-29 15:45:00,28.81,28.82,28.76,28.78,74100.0,22.7633,22.7712,22.7238,22.7396,74100.0
2014-12-29 15:50:00,28.78,28.79,28.72,28.72,25800.0,22.7396,22.7475,22.6922,22.6922,25800.0
2014-12-29 15:55:00,28.72,28.72,28.68,28.69,86300.0,22.6922,22.6922,22.6606,22.6685,86300.0
2014-12-30 09:30:00,28.5,28.56,28.2,28.5,21900.0,22.5184,22.5658,22.2814,22.5184,21900.0
2014-12-30 09:35:00,28.56,28.95,28.56,28.87,23300.0,22.5658,22.874,22.5658,22.8108,23300.0
2014-12-30 09:40:00,28.87,28.96,28.79,28.8,14100.0,22.8108,22.8819,22.7475,22.7554,14100.0
2014-12-30 09:45:00,28.77,28.77,28.53,28.64,56900.0,22.7317,22.7317,22.5421,22.629,56900.0
2014-12-30 09:50:00,28.66,28.72,28.64,28.72,4000.0,22.6448,22.6922,22.629,22.6922,4000.0
2014-12-30 09:55:00,28.73,28.73,28.63,28.66,4200.0,22.7001,22.7001,22.6211,22.6448,4200.0
2014-12-30 10:00:00,28.66,28.74,28.62,28.72,6500.0,22.6448,22.708,22.6132,22.6922,6500.0
2014-12-30 10:05:00,28.71,28.71,28.61,28.7,6700.0,22.6843,22.6843,22.6053,22.6764,6700.0
2014-12-30 10:10:00,28.73,28.73,28.66,28.67,3800.0,22.7001,22.7001,22.6448,22.6527,3800.0
2014-12-30 10:15:00,28.68,28.72,28.68,28.72,1800.0,22.6606,22.6922,22.6606,22.6922,1800.0
2014-12-30 10:20:00,28.7,28.73,28.68,28.73,4200.0,22.6764,22.7001,22.6606,22.7001,4200.0
2014-12-30 10:25:00,28.73,28.74,28.69,28.71,7100.0,22.7001,22.708,22.6685,22.6843,7100.0
2014-12-30 10:30:00,28.71,28.71,28.59,28.65,9600.0,22.6843,22.6843,22.5895,22.6369,9600.0
2014-12-30 10:35:00,28.65,28.65,28.6,28.62,12200.0,22.6369,22.6369,22.5974,22.6132,12200.0
2014-12-30 10:40:00,28.63,28.63,28.59,28.6,15400.0,22.6211,22.6211,22.5895,22.5974,15400.0
2014-12-30 10:45:00,28.6,28.61,28.45,28.48,27700.0,22.5974,22.6053,22.4789,22.5026,27700.0
2014-12-30 10:50:00,28.47,28.59,28.46,28.59,7900.0,22.4947,22.5895,22.4868,22.5895,7900.0
2014-12-30 10:55:00,28.6,28.64,28.6,28.62,3500.0,22.5974,22.629,22.5974,22.6132,3500.0
2014-12-30 11:00:00,28.61,28.61,28.58,28.58,6000.0,22.6053,22.6053,22.5816,22.5816,6000.0
2014-12-30 11:05:00,28.58,28.62,28.56,28.61,5700.0,22.5816,22.6132,22.5658,22.6053,5700.0
2014-12-30 11:10:00,28.61,28.61,28.56,28.57,5000.0,22.6053,22.6053,22.5658,22.5737,5000.0
2014-12-30 11:15:00,28.57,28.61,28.56,28.6,3300.0,22.5737,22.6053,22.5658,22.5974,3300.0
2014-12-30 11:20:00,28.61,28.62,28.57,28.57,11300.0,22.6053,22.6132,22.5737,22.5737,11300.0
2014-12-30 11:25:00,28.57,28.58,28.56,28.56,6900.0,22.5737,22.5816,22.5658,22.5658,6900.0
2014-12-30 11:30:00,28.56,28.57,28.54,28.57,14800.0,22.5658,22.5737,22.55,22.5737,14800.0
2014-12-30 11:35:00,28.56,28.61,28.56,28.59,10800.0,22.5658,22.6053,22.5658,22.5895,10800.0
2014-12-30 11:40:00,28.58,28.59,28.56,28.59,9800.0,22.5816,22.5895,22.5658,22.5895,9800.0
2014-12-30 11:45:00,28.59,28.66,28.58,28.66,10400.0,22.5895,22.6448,22.5816,22.6448,10400.0
2014-12-30 11:50:00,28.67,28.7,28.67,28.68,10800.0,22.6527,22.6764,22.6527,22.6606,10800.0
2014-12-30 11:55:00,28.68,28.7,28.65,28.68,5300.0,22.6606,22.6764,22.6369,22.6606,5300.0
2014-12-30 12:00:00,28.68,28.76,28.68,28.75,12500.0,22.6606,22.7238,22.6606,22.7159,12500.0
2014-12-30 12:05:00,28.73,28.77,28.72,28.76,8300.0,22.7001,22.7317,22.6922,22.7238,8300.0
2014-12-30 12:10:00,28.76,28.76,28.7,28.71,7000.0,22.7238,22.7238,22.6764,22.6843,7000.0
2014-12-30 12:15:00,28.71,28.74,28.71,28.73,2000.0,22.6843,22.708,22.6843,22.7001,2000.0
2014-12-30 12:20:00,28.73,28.73,28.66,28.68,3600.0,22.7001,22.7001,22.6448,22.6606,3600.0
2014-12-30 12:25:00,28.69,28.69,28.66,28.66,2500.0,22.6685,22.6685,22.6448,22.6448,2500.0
2014-12-30 12:30:00,28.67,28.67,28.62,28.63,5800.0,22.6527,22.6527,22.6132,22.6211,5800.0
2014-12-30 12:35:00,28.64,28.64,28.62,28.63,1000.0,22.629,22.629,22.6132,22.6211,1000.0
2014-12-30 12:40:00,28.64,28.64,28.6,28.61,4900.0,22.629,22.629,22.5974,22.6053,4900.0
2014-12-30 12:45:00,28.61,28.67,28.61,28.67,3600.0,22.6053,22.6527,22.6053,22.6527,3600.0
2014-12-30 12:50:00,28.68,28.69,28.67,28.69,1800.0,22.6606,22.6685,22.6527,22.6685,1800.0
2014-12-30 12:55:00,28.69,28.7,28.68,28.7,4900.0,22.6685,22.6764,22.6606,22.6764,4900.0
2014-12-30 13:00:00,28.69,28.69,28.66,28.68,5000.0,22.6685,22.6685,22.6448,22.6606,5000.0
2014-12-30 13:05:00,28.68,28.71,28.67,28.71,2700.0,22.6606,22.6843,22.6527,22.6843,2700.0
2014-12-30 13:10:00,28.71,28.72,28.7,28.72,2900.0,22.6843,22.6922,22.6764,22.6922,2900.0
2014-12-30 13:15:00,28.73,28.73,28.7,28.7,3500.0,22.7001,22.7001,22.6764,22.6764,3500.0
2014-12-30 13:20:00,28.7,28.71,28.68,28.68,4100.0,22.6764,22.6843,22.6606,22.6606,4100.0
2014-12-30 13:25:00,28.7,28.71,28.64,28.66,3600.0,22.6764,22.6843,22.629,22.6448,3600.0
2014-12-30 13:30:00,28.65,28.69,28.61,28.67,18200.0,22.6369,22.6685,22.6053,22.6527,18200.0
2014-12-30 13:35:00,28.67,28.67,28.64,28.64,3200.0,22.6527,22.6527,22.629,22.629,3200.0
2014-12-30 13:40:00,28.61,28.69,28.6,28.69,10200.0,22.6053,22.6685,22.5974,22.6685,10200.0
2014-12-30 13:45:00,28.69,28.72,28.68,28.72,7300.0,22.6685,22.6922,22.6606,22.6922,7300.0
2014-12-30 13:50:00,28.72,28.76,28.71,28.76,4300.0,22.6922,22.7238,22.6843,22.7238,4300.0
2014-12-30 13:55:00,28.77,28.77,28.7,28.7,4500.0,22.7317,22.7317,22.6764,22.6764,4500.0
2014-12-30 14:00:00,28.7,28.7,28.66,28.66,4000.0,22.6764,22.6764,22.6448,22.6448,4000.0
2014-12-30 14:05:00,28.65,28.72,28.65,28.71,7900.0,22.6369,22.6922,22.6369,22.6843,7900.0
2014-12-30 14:10:00,28.71,28.75,28.71,28.75,5500.0,22.6843,22.7159,22.6843,22.7159,5500.0
2014-12-30 14:15:00,28.75,28.75,28.7,28.73,5100.0,22.7159,22.7159,22.6764,22.7001,5100.0
2014-12-30 14:20:00,28.73,28.76,28.72,28.74,9300.0,22.7001,22.7238,22.6922,22.708,9300.0
2014-12-30 14:25:00,28.74,28.77,28.73,28.77,9000.0,22.708,22.7317,22.7001,22.7317,9000.0
2014-12-30 14:30:00,28.76,28.77,28.74,28.75,3600.0,22.7238,22.7317,22.708,22.7159,3600.0
2014-12-30 14:35:00,28.75,28.83,28.74,28.82,13900.0,22.7159,22.7791,22.708,22.7712,13900.0
2014-12-30 14:40:00,28.82,28.83,28.8,28.81,4700.0,22.7712,22.7791,22.7554,22.7633,4700.0
2014-12-30 14:45:00,28.79,28.8,28.77,28.78,11300.0,22.7475,22.7554,22.7317,22.7396,11300.0
2014-12-30 14:50:00,28.77,28.78,28.75,28.76,7600.0,22.7317,22.7396,22.7159,22.7238,7600.0
2014-12-30 14:55:00,28.77,28.77,28.71,28.73,12500.0,22.7317,22.7317,22.6843,22.7001,12500.0
2014-12-30 15:00:00,28.73,28.74,28.72,28.73,3900.0,22.7001,22.708,22.6922,22.7001,3900.0
2014-12-30 15:05:00,28.73,28.75,28.72,28.74,7300.0,22.7001,22.7159,22.6922,22.708,7300.0
2014-12-30 15:10:00,28.74,28.75,28.72,28.72,14000.0,22.708,22.7159,22.6922,22.6922,14000.0
2014-12-30 15:15:00,28.72,28.74,28.71,28.74,14000.0,22.6922,22.708,22.6843,22.708,14000.0
2014-12-30 15:20:00,28.74,28.75,28.73,28.74,5200.0,22.708,22.7159,22.7001,22.708,5200.0
2014-12-30 15:25:00,28.74,28.76,28.73,28.75,12200.0,22.708,22.7238,22.7001,22.7159,12200.0
2014-12-30 15:30:00,28.75,28.76,28.72,28.76,25800.0,22.7159,22.7238,22.6922,22.7238,25800.0
2014-12-30 15:35:00,28.76,28.79,28.75,28.77,24400.0,22.7238,22.7475,22.7159,22.7317,24400.0
2014-12-30 15:40:00,28.77,28.77,28.71,28.73,22300.0,22.7317,22.7317,22.6843,22.7001,22300.0
2014-12-30 15:45:00,28.74,28.8,28.74,28.79,45800.0,22.708,22.7554,22.708,22.7475,45800.0
2014-12-30 15:50:00,28.78,28.79,28.73,28.74,48900.0,22.7396,22.7475,22.7001,22.708,48900.0
2014-12-30 15:55:00,28.74,28.82,28.74,28.75,111200.0,22.708,22.7712,22.708,22.7159,111200.0
2014-12-31 09:30:00,28.67,28.76,28.66,28.7,22100.0,22.6527,22.7238,22.6448,22.6764,22100.0
2014-12-31 09:35:00,28.73,28.73,28.61,28.61,9700.0,22.7001,22.7001,22.6053,22.6053,9700.0
2014-12-31 09:40:00,28.65,28.68,28.58,28.58,23400.0,22.6369,22.6606,22.5816,22.5816,23400.0
2014-12-31 09:45:00,28.58,28.61,28.56,28.61,6900.0,22.5816,22.6053,22.5658,22.6053,6900.0
2014-12-31 09:50:00,28.6,28.61,28.53,28.53,11700.0,22.5974,22.6053,22.5421,22.5421,11700.0
2014-12-31 09:55:00,28.58,28.61,28.55,28.59,19600.0,22.5816,22.6053,22.5579,22.5895,19600.0
2014-12-31 10:00:00,28.59,28.67,28.57,28.67,19700.0,22.5895,22.6527,22.5737,22.6527,19700.0
2014-12-31 10:05:00,28.66,28.7,28.64,28.67,17500.0,22.6448,22.6764,22.629,22.6527,17500.0
2014-12-31 10:10:00,28.69,28.7,28.66,28.7,5100.0,22.6685,22.6764,22.6448,22.6764,5100.0
2014-12-31 10:15:00,28.7,28.77,28.69,28.77,9800.0,22.6764,22.7317,22.6685,22.7317,9800.0
2014-12-31 10:20:00,28.77,28.85,28.77,28.85,6300.0,22.7317,22.795,22.7317,22.795,6300.0
2014-12-31 10:25:00,28.85,28.89,28.84,28.89,6500.0,22.795,22.8266,22.787,22.8266,6500.0
2014-12-31 10:30:00,28.91,28.93,28.88,28.9,11300.0,22.8424,22.8582,22.8187,22.8345,11300.0
2014-12-31 10:35:00,28.9,28.91,28.8,28.82,8600.0,22.8345,22.8424,22.7554,22.7712,8600.0
2014-12-31 10:40:00,28.82,28.82,28.75,28.75,8700.0,22.7712,22.7712,22.7159,22.7159,8700.0
2014-12-31 10:45:00,28.76,28.84,28.76,28.82,8200.0,22.7238,22.787,22.7238,22.7712,8200.0
2014-12-31 10:50:00,28.83,28.86,28.78,28.81,8000.0,22.7791,22.8029,22.7396,22.7633,8000.0
2014-12-31 10:55:00,28.8,28.86,28.79,28.86,7800.0,22.7554,22.8029,22.7475,22.8029,7800.0
2014-12-31 11:00:00,28.85,28.96,28.85,28.9,15300.0,22.795,22.8819,22.795,22.8345,15300.0
2014-12-31 11:05:00,28.9,28.96,28.9,28.95,12400.0,22.8345,22.8819,22.8345,22.874,12400.0
2014-12-31 11:10:00,28.94,28.96,28.94,28.95,2700.0,22.8661,22.8819,22.8661,22.874,2700.0
2014-12-31 11:15:00,28.92,28.94,28.9,28.93,5300.0,22.8503,22.8661,22.8345,22.8582,5300.0
2014-12-31 11:20:00,28.93,28.99,28.92,28.96,4100.0,22.8582,22.9056,22.8503,22.8819,4100.0
2014-12-31 11:25:00,28.93,28.93,28.87,28.88,9100.0,22.8582,22.8582,22.8108,22.8187,9100.0
2014-12-31 11:30:00,28.87,28.91,28.82,28.82,12400.0,22.8108,22.8424,22.7712,22.7712,12400.0
2014-12-31 11:35:00,28.82,28.9,28.8,28.9,6700.0,22.7712,22.8345,22.7554,22.8345,6700.0
2014-12-31 11:40:00,28.9,28.91,28.88,28.91,3000.0,22.8345,22.8424,22.8187,22.8424,3000.0
2014-12-31 11:45:00,28.93,28.95,28.91,28.93,3300.0,22.8582,22.874,22.8424,22.8582,3300.0
2014-12-31 11:50:00,28.94,28.95,28.92,28.94,6000.0,22.8661,22.874,22.8503,22.8661,6000.0
2014-12-31 11:55:00,28.95,28.96,28.93,28.93,1600.0,22.874,22.8819,22.8582,22.8582,1600.0
2014-12-31 12:00:00,28.92,28.92,28.78,28.78,5400.0,22.8503,22.8503,22.7396,22.7396,5400.0
2014-12-31 12:05:00,28.78,28.82,28.77,28.82,1100.0,22.7396,22.7712,22.7317,22.7712,1100.0
2014-12-31 12:10:00,28.83,28.87,28.82,28.85,3200.0,22.7791,22.8108,22.7712,22.795,3200.0
2014-12-31 12:15:00,28.85,28.85,28.81,28.81,1900.0,22.795,22.795,22.7633,22.7633,1900.0
2014-12-31 12:20:00,28.77,28.78,28.71,28.75,6900.0,22.7317,22.7396,22.6843,22.7159,6900.0
2014-12-31 12:25:00,28.75,28.79,28.72,28.79,11600.0,22.7159,22.7475,22.6922,22.7475,11600.0
2014-12-31 12:30:00,28.8,28.8,28.73,28.73,13700.0,22.7554,22.7554,22.7001,22.7001,13700.0
2014-12-31 12:35:00,28.76,28.78,28.74,28.78,5700.0,22.7238,22.7396,22.708,22.7396,5700.0
2014-12-31 12:40:00,28.76,28.78,28.75,28.78,19300.0,22.7238,22.7396,22.7159,22.7396,19300.0
2014-12-31 12:45:00,28.76,28.83,28.76,28.82,4800.0,22.7238,22.7791,22.7238,22.7712,4800.0
2014-12-31 12:50:00,28.8,28.8,28.76,28.76,8000.0,22.7554,22.7554,22.7238,22.7238,8000.0
2014-12-31 12:55:00,28.77,28.77,28.74,28.76,6700.0,22.7317,22.7317,22.708,22.7238,6700.0
2014-12-31 13:00:00,28.75,28.81,28.75,28.81,8700.0,22.7159,22.7633,22.7159,22.7633,8700.0
2014-12-31 13:05:00,28.81,28.82,28.74,28.75,7400.0,22.7633,22.7712,22.708,22.7159,7400.0
2014-12-31 13:10:00,28.73,28.75,28.71,28.75,7700.0,22.7001,22.7159,22.6843,22.7159,7700.0
2014-12-31 13:15:00,28.76,28.8,28.76,28.79,3200.0,22.7238,22.7554,22.7238,22.7475,3200.0
2014-12-31 13:20:00,28.8,28.82,28.78,28.82,4000.0,22.7554,22.7712,22.7396,22.7712,4000.0
2014-12-31 13:25:00,28.83,28.83,28.81,28.81,2100.0,22.7791,22.7791,22.7633,22.7633,2100.0
2014-12-31 13:30:00,28.82,28.82,28.79,28.79,3100.0,22.7712,22.7712,22.7475,22.7475,3100.0
2014-12-31 13:35:00,28.8,28.8,28.77,28.78,3300.0,22.7554,22.7554,22.7317,22.7396,3300.0
2014-12-31 13:40:00,28.78,28.79,28.77,28.79,3100.0,22.7396,22.7475,22.7317,22.7475,3100.0
2014-12-31 13:45:00,28.8,28.8,28.75,28.75,8300.0,22.7554,22.7554,22.7159,22.7159,8300.0
2014-12-31 13:50:00,28.75,28.77,28.72,28.77,4200.0,22.7159,22.7317,22.6922,22.7317,4200.0
2014-12-31 13:55:00,28.77,28.8,28.75,28.8,4800.0,22.7317,22.7554,22.7159,22.7554,4800.0
2014-12-31 14:00:00,28.81,28.82,28.76,28.79,3400.0,22.7633,22.7712,22.7238,22.7475,3400.0
2014-12-31 14:05:00,28.79,28.79,28.72,28.74,6300.0,22.7475,22.7475,22.6922,22.708,6300.0
2014-12-31 14:10:00,28.75,28.76,28.73,28.75,6400.0,22.7159,22.7238,22.7001,22.7159,6400.0
2014-12-31 14:15:00,28.75,28.76,28.73,28.74,10600.0,22.7159,22.7238,22.7001,22.708,10600.0
2014-12-31 14:20:00,28.75,28.77,28.72,28.77,7400.0,22.7159,22.7317,22.6922,22.7317,7400.0
2014-12-31 14:25:00,28.78,28.83,28.78,28.83,7700.0,22.7396,22.7791,22.7396,22.7791,7700.0
2014-12-31 14:30:00,28.84,28.86,28.83,28.84,5900.0,22.787,22.8029,22.7791,22.787,5900.0
2014-12-31 14:35:00,28.83,28.83,28.75,28.75,13200.0,22.7791,22.7791,22.7159,22.7159,13200.0
2014-12-31 14:40:00,28.76,28.8,28.75,28.8,9400.0,22.7238,22.7554,22.7159,22.7554,9400.0
2014-12-31 14:45:00,28.79,28.79,28.76,28.78,1700.0,22.7475,22.7475,22.7238,22.7396,1700.0
2014-12-31 14:50:00,28.78,28.79,28.75,28.76,5900.0,22.7396,22.7475,22.7159,22.7238,5900.0
2014-12-31 14:55:00,28.76,28.8,28.76,28.8,12300.0,22.7238,22.7554,22.7238,22.7554,12300.0
2014-12-31 15:00:00,28.79,28.81,28.78,28.8,8000.0,22.7475,22.7633,22.7396,22.7554,8000.0
2014-12-31 15:05:00,28.79,28.79,28.76,28.79,5300.0,22.7475,22.7475,22.7238,22.7475,5300.0
2014-12-31 15:10:00,28.79,28.84,28.77,28.83,6300.0,22.7475,22.787,22.7317,22.7791,6300.0
2014-12-31 15:15:00,28.84,28.85,28.82,28.84,5900.0,22.787,22.795,22.7712,22.787,5900.0
2014-12-31 15:20:00,28.84,28.86,28.79,28.86,7500.0,22.787,22.8029,22.7475,22.8029,7500.0
2014-12-31 15:25:00,28.85,28.85,28.81,28.85,5000.0,22.795,22.795,22.7633,22.795,5000.0
2014-12-31 15:30:00,28.86,28.86,28.84,28.84,31700.0,22.8029,22.8029,22.787,22.787,31700.0
2014-12-31 15:35:00,28.83,28.84,28.76,28.77,13000.0,22.7791,22.787,22.7238,22.7317,13000.0
2014-12-31 15:40:00,28.75,28.76,28.72,28.74,15500.0,22.7159,22.7238,22.6922,22.708,15500.0
2014-12-31 15:45:00,28.74,28.74,28.7,28.7,30800.0,22.708,22.708,22.6764,22.6764,30800.0
2014-12-31 15:50:00,28.7,28.73,28.64,28.71,36200.0,22.6764,22.7001,22.629,22.6843,36200.0
2014-12-31 15:55:00,28.71,28.72,28.63,28.65,82500.0,22.6843,22.6922,22.6211,22.6369,82500.0
2015-01-02 09:30:00,28.76,28.83,28.5,28.62,21000.0,22.7238,22.7791,22.5184,22.6132,21000.0
2015-01-02 09:35:00,28.61,28.61,28.36,28.54,11500.0,22.6053,22.6053,22.4078,22.55,11500.0
2015-01-02 09:40:00,28.55,28.65,28.47,28.56,17600.0,22.5579,22.6369,22.4947,22.5658,17600.0
2015-01-02 09:45:00,28.59,28.63,28.52,28.6,6300.0,22.5895,22.6211,22.5342,22.5974,6300.0
2015-01-02 09:50:00,28.62,28.62,28.42,28.42,8300.0,22.6132,22.6132,22.4552,22.4552,8300.0
2015-01-02 09:55:00,28.43,28.53,28.41,28.49,9900.0,22.4631,22.5421,22.4473,22.5105,9900.0
2015-01-02 10:00:00,28.49,28.53,28.46,28.53,28200.0,22.5105,22.5421,22.4868,22.5421,28200.0
2015-01-02 10:05:00,28.52,28.56,28.51,28.55,13600.0,22.5342,22.5658,22.5263,22.5579,13600.0
2015-01-02 10:10:00,28.55,28.6,28.52,28.52,5200.0,22.5579,22.5974,22.5342,22.5342,5200.0
2015-01-02 10:15:00,28.52,28.52,28.45,28.5,14100.0,22.5342,22.5342,22.4789,22.5184,14100.0
2015-01-02 10:20:00,28.5,28.51,28.42,28.5,9400.0,22.5184,22.5263,22.4552,22.5184,9400.0
2015-01-02 10:25:00,28.52,28.54,28.38,28.38,15600.0,22.5342,22.55,22.4236,22.4236,15600.0
2015-01-02 10:30:00,28.37,28.37,28.21,28.21,14500.0,22.4157,22.4157,22.2893,22.2893,14500.0
2015-01-02 10:35:00,28.21,28.24,28.1,28.1,16000.0,22.2893,22.313,22.2024,22.2024,16000.0
2015-01-02 10:40:00,28.11,28.23,28.11,28.18,17300.0,22.2103,22.3051,22.2103,22.2656,17300.0
2015-01-02 10:45:00,28.2,28.31,28.2,28.3,6500.0,22.2814,22.3683,22.2814,22.3604,6500.0
2015-01-02 10:50:00,28.3,28.3,28.26,28.29,13500.0,22.3604,22.3604,22.3288,22.3525,13500.0
2015-01-02 10:55:00,28.3,28.34,28.28,28.34,16900.0,22.3604,22.392,22.3446,22.392,16900.0
2015-01-02 11:00:00,28.32,28.35,28.29,28.3,15900.0,22.3762,22.3999,22.3525,22.3604,15900.0
2015-01-02 11:05:00,28.3,28.3,28.24,28.28,13100.0,22.3604,22.3604,22.313,22.3446,13100.0
2015-01-02 11:10:00,28.3,28.3,28.25,28.26,14500.0,22.3604,22.3604,22.3209,22.3288,14500.0
2015-01-02 11:15:00,28.3,28.4,28.3,28.4,6500.0,22.3604,22.4394,22.3604,22.4394,6500.0
2015-01-02 11:20:00,28.39,28.45,28.36,28.4,16300.0,22.4315,22.4789,22.4078,22.4394,16300.0
2015-01-02 11:25:00,28.41,28.45,28.36,28.37,25900.0,22.4473,22.4789,22.4078,22.4157,25900.0
2015-01-02 11:30:00,28.4,28.41,28.36,28.39,9300.0,22.4394,22.4473,22.4078,22.4315,9300.0
2015-01-02 11:35:00,28.41,28.47,28.39,28.46,24200.0,22.4473,22.4947,22.4315,22.4868,24200.0
2015-01-02 11:40:00,28.46,28.47,28.39,28.4,21100.0,22.4868,22.4947,22.4315,22.4394,21100.0
2015-01-02 11:45:00,28.41,28.48,28.41,28.48,5300.0,22.4473,22.5026,22.4473,22.5026,5300.0
2015-01-02 11:50:00,28.47,28.62,28.43,28.54,50100.0,22.4947,22.6132,22.4631,22.55,50100.0
2015-01-02 11:55:00,28.54,28.58,28.53,28.57,7200.0,22.55,22.5816,22.5421,22.5737,7200.0
2015-01-02 12:00:00,28.55,28.59,28.51,28.58,12500.0,22.5579,22.5895,22.5263,22.5816,12500.0
2015-01-02 12:05:00,28.58,28.58,28.55,28.57,4900.0,22.5816,22.5816,22.5579,22.5737,4900.0
2015-01-02 12:10:00,28.57,28.58,28.52,28.52,9700.0,22.5737,22.5816,22.5342,22.5342,9700.0
2015-01-02 12:15:00,28.52,28.52,28.49,28.49,6500.0,22.5342,22.5342,22.5105,22.5105,6500.0
2015-01-02 12:20:00,28.49,28.49,28.43,28.44,5600.0,22.5105,22.5105,22.4631,22.471,5600.0
2015-01-02 12:25:00,28.43,28.46,28.4,28.42,11100.0,22.4631,22.4868,22.4394,22.4552,11100.0
2015-01-02 12:30:00,28.42,28.43,28.38,28.4,6700.0,22.4552,22.4631,22.4236,22.4394,6700.0
2015-01-02 12:35:00,28.37,28.4,28.33,28.39,4200.0,22.4157,22.4394,22.3841,22.4315,4200.0
2015-01-02 12:40:00,28.4,28.4,28.32,28.32,3400.0,22.4394,22.4394,22.3762,22.3762,3400.0
2015-01-02 12:45:00,28.3,28.3,28.19,28.22,8700.0,22.3604,22.3604,22.2735,22.2972,8700.0
2015-01-02 12:50:00,28.21,28.22,28.2,28.21,6200.0,22.2893,22.2972,22.2814,22.2893,6200.0
2015-01-02 12:55:00,28.21,28.22,28.14,28.15,6700.0,22.2893,22.2972,22.234,22.2419,6700.0
2015-01-02 13:00:00,28.15,28.23,28.11,28.23,3600.0,22.2419,22.3051,22.2103,22.3051,3600.0
2015-01-02 13:05:00,28.23,28.24,28.21,28.22,1200.0,22.3051,22.313,22.2893,22.2972,1200.0
2015-01-02 13:10:00,28.22,28.23,28.15,28.18,7800.0,22.2972,22.3051,22.2419,22.2656,7800.0
2015-01-02 13:15:00,28.16,28.19,28.15,28.18,4100.0,22.2498,22.2735,22.2419,22.2656,4100.0
2015-01-02 13:20:00,28.19,28.27,28.19,28.27,4000.0,22.2735,22.3367,22.2735,22.3367,4000.0
2015-01-02 13:25:00,28.28,28.28,28.22,28.23,6500.0,22.3446,22.3446,22.2972,22.3051,6500.0
2015-01-02 13:30:00,28.23,28.26,28.2,28.24,20600.0,22.3051,22.3288,22.2814,22.313,20600.0
2015-01-02 13:35:00,28.24,28.28,28.24,28.25,3100.0,22.313,22.3446,22.313,22.3209,3100.0
2015-01-02 13:40:00,28.24,28.24,28.22,28.23,6400.0,22.313,22.313,22.2972,22.3051,6400.0
2015-01-02 13:45:00,28.22,28.24,28.22,28.23,2600.0,22.2972,22.313,22.2972,22.3051,2600.0
2015-01-02 13:50:00,28.23,28.36,28.23,28.33,7100.0,22.3051,22.4078,22.3051,22.3841,7100.0
2015-01-02 13:55:00,28.33,28.35,28.31,28.33,3700.0,22.3841,22.3999,22.3683,22.3841,3700.0
2015-01-02 14:00:00,28.31,28.33,28.26,28.3,4400.0,22.3683,22.3841,22.3288,22.3604,4400.0
2015-01-02 14:05:00,28.3,28.37,28.29,28.36,5900.0,22.3604,22.4157,22.3525,22.4078,5900.0
2015-01-02 14:10:00,28.36,28.39,28.34,28.36,7500.0,22.4078,22.4315,22.392,22.4078,7500.0
2015-01-02 14:15:00,28.36,28.41,28.35,28.4,3900.0,22.4078,22.4473,22.3999,22.4394,3900.0
2015-01-02 14:20:00,28.38,28.42,28.36,28.42,4300.0,22.4236,22.4552,22.4078,22.4552,4300.0
2015-01-02 14:25:00,28.41,28.44,28.37,28.38,4000.0,22.4473,22.471,22.4157,22.4236,4000.0
2015-01-02 14:30:00,28.4,28.42,28.4,28.42,3600.0,22.4394,22.4552,22.4394,22.4552,3600.0
2015-01-02 14:35:00,28.42,28.5,28.42,28.49,4500.0,22.4552,22.5184,22.4552,22.5105,4500.0
2015-01-02 14:40:00,28.49,28.49,28.46,28.47,11300.0,22.5105,22.5105,22.4868,22.4947,11300.0
2015-01-02 14:45:00,28.46,28.49,28.44,28.49,4800.0,22.4868,22.5105,22.471,22.5105,4800.0
2015-01-02 14:50:00,28.47,28.48,28.46,28.48,3800.0,22.4947,22.5026,22.4868,22.5026,3800.0
2015-01-02 14:55:00,28.48,28.48,28.44,28.45,4900.0,22.5026,22.5026,22.471,22.4789,4900.0
2015-01-02 15:00:00,28.44,28.44,28.41,28.42,700.0,22.471,22.471,22.4473,22.4552,700.0
2015-01-02 15:05:00,28.39,28.44,28.39,28.42,3700.0,22.4315,22.471,22.4315,22.4552,3700.0
2015-01-02 15:10:00,28.41,28.51,28.35,28.45,41700.0,22.4473,22.5263,22.3999,22.4789,41700.0
2015-01-02 15:15:00,28.45,28.47,28.44,28.44,5400.0,22.4789,22.4947,22.471,22.471,5400.0
2015-01-02 15:20:00,28.45,28.46,28.42,28.45,9400.0,22.4789,22.4868,22.4552,22.4789,9400.0
2015-01-02 15:25:00,28.45,28.47,28.45,28.47,6200.0,22.4789,22.4947,22.4789,22.4947,6200.0
2015-01-02 15:30:00,28.47,28.53,28.45,28.53,19800.0,22.4947,22.5421,22.4789,22.5421,19800.0
2015-01-02 15:35:00,28.52,28.56,28.5,28.56,16700.0,22.5342,22.5658,22.5184,22.5658,16700.0
2015-01-02 15:40:00,28.55,28.62,28.55,28.6,24600.0,22.5579,22.6132,22.5579,22.5974,24600.0
2015-01-02 15:45:00,28.6,28.68,28.6,28.68,40500.0,22.5974,22.6606,22.5974,22.6606,40500.0
2015-01-02 15:50:00,28.68,28.72,28.59,28.61,56300.0,22.6606,22.6922,22.5895,22.6053,56300.0
2015-01-02 15:55:00,28.61,28.64,28.57,28.59,71600.0,22.6053,22.629,22.5737,22.5895,71600.0
2015-01-05 09:30:00,28.29,28.32,27.92,28.1,51700.0,22.3525,22.3762,22.0601,22.2024,51700.0
2015-01-05 09:35:00,28.1,28.12,27.93,27.94,34900.0,22.2024,22.2182,22.068,22.0759,34900.0
2015-01-05 09:40:00,27.95,28.26,27.92,28.2,23600.0,22.0838,22.3288,22.0601,22.2814,23600.0
2015-01-05 09:45:00,28.22,28.4,28.21,28.29,14500.0,22.2972,22.4394,22.2893,22.3525,14500.0
2015-01-05 09:50:00,28.31,28.44,28.26,28.38,28900.0,22.3683,22.471,22.3288,22.4236,28900.0
2015-01-05 09:55:00,28.38,28.49,28.37,28.44,8100.0,22.4236,22.5105,22.4157,22.471,8100.0
2015-01-05 10:00:00,28.43,28.45,28.27,28.37,21500.0,22.4631,22.4789,22.3367,22.4157,21500.0
2015-01-05 10:05:00,28.39,28.45,28.36,28.45,20100.0,22.4315,22.4789,22.4078,22.4789,20100.0
2015-01-05 10:10:00,28.45,28.77,28.44,28.74,80900.0,22.4789,22.7317,22.471,22.708,80900.0
2015-01-05 10:15:00,28.73,28.83,28.68,28.7,43200.0,22.7001,22.7791,22.6606,22.6764,43200.0
2015-01-05 10:20:00,28.73,28.74,28.66,28.7,22700.0,22.7001,22.708,22.6448,22.6764,22700.0
2015-01-05 10:25:00,28.7,28.7,28.63,28.66,30700.0,22.6764,22.6764,22.6211,22.6448,30700.0
2015-01-05 10:30:00,28.67,28.7,28.63,28.69,14800.0,22.6527,22.6764,22.6211,22.6685,14800.0
2015-01-05 10:35:00,28.69,28.7,28.67,28.68,12800.0,22.6685,22.6764,22.6527,22.6606,12800.0
2015-01-05 10:40:00,28.68,28.69,28.53,28.53,22200.0,22.6606,22.6685,22.5421,22.5421,22200.0
2015-01-05 10:45:00,28.54,28.65,28.54,28.65,8200.0,22.55,22.6369,22.55,22.6369,8200.0
2015-01-05 10:50:00,28.66,28.7,28.61,28.7,33000.0,22.6448,22.6764,22.6053,22.6764,33000.0
2015-01-05 10:55:00,28.69,28.7,28.65,28.67,19000.0,22.6685,22.6764,22.6369,22.6527,19000.0
2015-01-05 11:00:00,28.64,28.66,28.54,28.57,15600.0,22.629,22.6448,22.55,22.5737,15600.0
2015-01-05 11:05:00,28.56,28.57,28.5,28.51,18000.0,22.5658,22.5737,22.5184,22.5263,18000.0
2015-01-05 11:10:00,28.52,28.55,28.46,28.52,12100.0,22.5342,22.5579,22.4868,22.5342,12100.0
2015-01-05 11:15:00,28.51,28.51,28.44,28.46,6000.0,22.5263,22.5263,22.471,22.4868,6000.0
2015-01-05 11:20:00,28.45,28.64,28.45,28.63,12700.0,22.4789,22.629,22.4789,22.6211,12700.0
2015-01-05 11:25:00,28.6,28.6,28.52,28.53,9200.0,22.5974,22.5974,22.5342,22.5421,9200.0
2015-01-05 11:30:00,28.53,28.55,28.45,28.45,16700.0,22.5421,22.5579,22.4789,22.4789,16700.0
2015-01-05 11:35:00,28.46,28.55,28.43,28.51,19500.0,22.4868,22.5579,22.4631,22.5263,19500.0
2015-01-05 11:40:00,28.52,28.84,28.52,28.84,61800.0,22.5342,22.787,22.5342,22.787,61800.0
2015-01-05 11:45:00,28.83,28.91,28.75,28.79,17900.0,22.7791,22.8424,22.7159,22.7475,17900.0
2015-01-05 11:50:00,28.76,28.81,28.76,28.77,8600.0,22.7238,22.7633,22.7238,22.7317,8600.0
2015-01-05 11:55:00,28.78,28.8,28.72,28.73,15400.0,22.7396,22.7554,22.6922,22.7001,15400.0
2015-01-05 12:00:00,28.73,28.78,28.59,28.59,32900.0,22.7001,22.7396,22.5895,22.5895,32900.0
2015-01-05 12:05:00,28.6,28.63,28.46,28.48,48500.0,22.5974,22.6211,22.4868,22.5026,48500.0
2015-01-05 12:10:00,28.48,28.61,28.46,28.58,25200.0,22.5026,22.6053,22.4868,22.5816,25200.0
2015-01-05 12:15:00,28.58,28.72,28.52,28.64,28700.0,22.5816,22.6922,22.5342,22.629,28700.0
2015-01-05 12:20:00,28.65,28.65,28.47,28.51,33700.0,22.6369,22.6369,22.4947,22.5263,33700.0
2015-01-05 12:25:00,28.53,28.58,28.52,28.53,15300.0,22.5421,22.5816,22.5342,22.5421,15300.0
2015-01-05 12:30:00,28.51,28.51,28.47,28.48,8500.0,22.5263,22.5263,22.4947,22.5026,8500.0
2015-01-05 12:35:00,28.47,28.53,28.44,28.53,13500.0,22.4947,22.5421,22.471,22.5421,13500.0
2015-01-05 12:40:00,28.54,28.56,28.52,28.56,10800.0,22.55,22.5658,22.5342,22.5658,10800.0
2015-01-05 12:45:00,28.56,28.64,28.56,28.62,13500.0,22.5658,22.629,22.5658,22.6132,13500.0
2015-01-05 12:50:00,28.63,28.65,28.58,28.58,8400.0,22.6211,22.6369,22.5816,22.5816,8400.0
2015-01-05 12:55:00,28.58,28.59,28.51,28.54,9200.0,22.5816,22.5895,22.5263,22.55,9200.0
2015-01-05 13:00:00,28.55,28.55,28.46,28.48,11700.0,22.5579,22.5579,22.4868,22.5026,11700.0
2015-01-05 13:05:00,28.49,28.49,28.45,28.48,5300.0,22.5105,22.5105,22.4789,22.5026,5300.0
2015-01-05 13:10:00,28.49,28.54,28.47,28.5,16400.0,22.5105,22.55,22.4947,22.5184,16400.0
2015-01-05 13:15:00,28.5,28.51,28.45,28.51,7000.0,22.5184,22.5263,22.4789,22.5263,7000.0
2015-01-05 13:20:00,28.52,28.59,28.48,28.48,9100.0,22.5342,22.5895,22.5026,22.5026,9100.0
2015-01-05 13:25:00,28.46,28.46,28.35,28.37,8100.0,22.4868,22.4868,22.3999,22.4157,8100.0
2015-01-05 13:30:00,28.36,28.47,28.36,28.47,4300.0,22.4078,22.4947,22.4078,22.4947,4300.0
2015-01-05 13:35:00,28.47,28.59,28.47,28.59,15000.0,22.4947,22.5895,22.4947,22.5895,15000.0
2015-01-05 13:40:00,28.59,28.67,28.58,28.59,18200.0,22.5895,22.6527,22.5816,22.5895,18200.0
2015-01-05 13:45:00,28.58,28.6,28.51,28.53,9800.0,22.5816,22.5974,22.5263,22.5421,9800.0
2015-01-05 13:50:00,28.53,28.57,28.48,28.5,12200.0,22.5421,22.5737,22.5026,22.5184,12200.0
2015-01-05 13:55:00,28.49,28.52,28.44,28.48,12700.0,22.5105,22.5342,22.471,22.5026,12700.0
2015-01-05 14:00:00,28.49,28.52,28.46,28.51,6600.0,22.5105,22.5342,22.4868,22.5263,6600.0
2015-01-05 14:05:00,28.5,28.51,28.46,28.5,14100.0,22.5184,22.5263,22.4868,22.5184,14100.0
2015-01-05 14:10:00,28.48,28.51,28.48,28.48,21000.0,22.5026,22.5263,22.5026,22.5026,21000.0
2015-01-05 14:15:00,28.47,28.55,28.45,28.49,11700.0,22.4947,22.5579,22.4789,22.5105,11700.0
2015-01-05 14:20:00,28.49,28.49,28.45,28.49,10700.0,22.5105,22.5105,22.4789,22.5105,10700.0
2015-01-05 14:25:00,28.49,28.49,28.39,28.41,19500.0,22.5105,22.5105,22.4315,22.4473,19500.0
2015-01-05 14:30:00,28.41,28.41,28.33,28.36,13200.0,22.4473,22.4473,22.3841,22.4078,13200.0
2015-01-05 14:35:00,28.36,28.42,28.36,28.42,11400.0,22.4078,22.4552,22.4078,22.4552,11400.0
2015-01-05 14:40:00,28.42,28.45,28.36,28.37,17000.0,22.4552,22.4789,22.4078,22.4157,17000.0
2015-01-05 14:45:00,28.37,28.42,28.37,28.42,17000.0,22.4157,22.4552,22.4157,22.4552,17000.0
2015-01-05 14:50:00,28.43,28.44,28.38,28.43,17600.0,22.4631,22.471,22.4236,22.4631,17600.0
2015-01-05 14:55:00,28.42,28.45,28.42,28.42,13400.0,22.4552,22.4789,22.4552,22.4552,13400.0
2015-01-05 15:00:00,28.42,28.44,28.4,28.4,13800.0,22.4552,22.471,22.4394,22.4394,13800.0
2015-01-05 15:05:00,28.4,28.42,28.38,28.39,13200.0,22.4394,22.4552,22.4236,22.4315,13200.0
2015-01-05 15:10:00,28.39,28.49,28.38,28.45,22800.0,22.4315,22.5105,22.4236,22.4789,22800.0
2015-01-05 15:15:00,28.45,28.46,28.42,28.44,16400.0,22.4789,22.4868,22.4552,22.471,16400.0
2015-01-05 15:20:00,28.43,28.44,28.36,28.38,29400.0,22.4631,22.471,22.4078,22.4236,29400.0
2015-01-05 15:25:00,28.39,28.39,28.36,28.37,13400.0,22.4315,22.4315,22.4078,22.4157,13400.0
2015-01-05 15:30:00,28.37,28.4,28.35,28.38,36200.0,22.4157,22.4394,22.3999,22.4236,36200.0
2015-01-05 15:35:00,28.38,28.4,28.34,28.34,33100.0,22.4236,22.4394,22.392,22.392,33100.0
2015-01-05 15:40:00,28.35,28.37,28.29,28.33,44700.0,22.3999,22.4157,22.3525,22.3841,44700.0
2015-01-05 15:45:00,28.33,28.43,28.31,28.4,56600.0,22.3841,22.4631,22.3683,22.4394,56600.0
2015-01-05 15:50:00,28.4,28.43,28.34,28.42,64900.0,22.4394,22.4631,22.392,22.4552,64900.0
2015-01-05 15:55:00,28.41,28.42,28.25,28.25,152200.0,22.4473,22.4552,22.3209,22.3209,152200.0
2015-01-06 09:30:00,28.38,28.38,28.0,28.17,41400.0,22.4236,22.4236,22.1233,22.2577,41400.0
2015-01-06 09:35:00,28.16,28.21,28.0,28.0,20800.0,22.2498,22.2893,22.1233,22.1233,20800.0
2015-01-06 09:40:00,28.02,28.15,27.94,28.11,23400.0,22.1392,22.2419,22.0759,22.2103,23400.0
2015-01-06 09:45:00,28.11,28.12,28.02,28.11,53800.0,22.2103,22.2182,22.1392,22.2103,53800.0
2015-01-06 09:50:00,28.12,28.25,28.1,28.19,25400.0,22.2182,22.3209,22.2024,22.2735,25400.0
2015-01-06 09:55:00,28.2,28.27,28.18,28.2,12900.0,22.2814,22.3367,22.2656,22.2814,12900.0
2015-01-06 10:00:00,28.18,28.25,28.11,28.15,15400.0,22.2656,22.3209,22.2103,22.2419,15400.0
2015-01-06 10:05:00,28.16,28.2,28.13,28.17,18200.0,22.2498,22.2814,22.2261,22.2577,18200.0
2015-01-06 10:10:00,28.18,28.42,28.18,28.4,16500.0,22.2656,22.4552,22.2656,22.4394,16500.0
2015-01-06 10:15:00,28.41,28.46,28.38,28.46,29200.0,22.4473,22.4868,22.4236,22.4868,29200.0
2015-01-06 10:20:00,28.47,28.47,28.37,28.38,37000.0,22.4947,22.4947,22.4157,22.4236,37000.0
2015-01-06 10:25:00,28.4,28.45,28.35,28.35,15200.0,22.4394,22.4789,22.3999,22.3999,15200.0
2015-01-06 10:30:00,28.35,28.35,28.25,28.29,32200.0,22.3999,22.3999,22.3209,22.3525,32200.0
2015-01-06 10:35:00,28.29,28.34,28.29,28.32,13800.0,22.3525,22.392,22.3525,22.3762,13800.0
2015-01-06 10:40:00,28.32,28.38,28.29,28.3,12500.0,22.3762,22.4236,22.3525,22.3604,12500.0
2015-01-06 10:45:00,28.28,28.33,28.27,28.33,15200.0,22.3446,22.3841,22.3367,22.3841,15200.0
2015-01-06 10:50:00,28.32,28.35,28.31,28.35,13400.0,22.3762,22.3999,22.3683,22.3999,13400.0
2015-01-06 10:55:00,28.35,28.36,28.33,28.36,12600.0,22.3999,22.4078,22.3841,22.4078,12600.0
2015-01-06 11:00:00,28.35,28.36,28.28,28.33,23900.0,22.3999,22.4078,22.3446,22.3841,23900.0
2015-01-06 11:05:00,28.33,28.35,28.3,28.32,20700.0,22.3841,22.3999,22.3604,22.3762,20700.0
2015-01-06 11:10:00,28.32,28.34,28.3,28.3,28600.0,22.3762,22.392,22.3604,22.3604,28600.0
2015-01-06 11:15:00,28.3,28.32,28.27,28.27,29400.0,22.3604,22.3762,22.3367,22.3367,29400.0
2015-01-06 11:20:00,28.27,28.27,28.18,28.2,29300.0,22.3367,22.3367,22.2656,22.2814,29300.0
2015-01-06 11:25:00,28.2,28.21,28.16,28.17,36000.0,22.2814,22.2893,22.2498,22.2577,36000.0
2015-01-06 11:30:00,28.17,28.21,28.17,28.21,32200.0,22.2577,22.2893,22.2577,22.2893,32200.0
2015-01-06 11:35:00,28.21,28.26,28.18,28.25,26400.0,22.2893,22.3288,22.2656,22.3209,26400.0
2015-01-06 11:40:00,28.25,28.25,28.23,28.25,21000.0,22.3209,22.3209,22.3051,22.3209,21000.0
2015-01-06 11:45:00,28.25,28.31,28.23,28.26,22200.0,22.3209,22.3683,22.3051,22.3288,22200.0
2015-01-06 11:50:00,28.26,28.26,28.2,28.2,18700.0,22.3288,22.3288,22.2814,22.2814,18700.0
2015-01-06 11:55:00,28.2,28.23,28.2,28.2,15500.0,22.2814,22.3051,22.2814,22.2814,15500.0
2015-01-06 12:00:00,28.2,28.2,28.16,28.19,45300.0,22.2814,22.2814,22.2498,22.2735,45300.0
2015-01-06 12:05:00,28.18,28.3,28.15,28.17,352700.0,22.2656,22.3604,22.2419,22.2577,352700.0
2015-01-06 12:10:00,28.16,28.22,28.16,28.2,19800.0,22.2498,22.2972,22.2498,22.2814,19800.0
2015-01-06 12:15:00,28.2,28.28,28.2,28.27,23700.0,22.2814,22.3446,22.2814,22.3367,23700.0
2015-01-06 12:20:00,28.27,28.32,28.25,28.3,22600.0,22.3367,22.3762,22.3209,22.3604,22600.0
2015-01-06 12:25:00,28.3,28.37,28.3,28.33,20600.0,22.3604,22.4157,22.3604,22.3841,20600.0
2015-01-06 12:30:00,28.31,28.34,28.31,28.32,15600.0,22.3683,22.392,22.3683,22.3762,15600.0
2015-01-06 12:35:00,28.32,28.41,28.31,28.41,60100.0,22.3762,22.4473,22.3683,22.4473,60100.0
2015-01-06 12:40:00,28.42,28.43,28.37,28.42,55700.0,22.4552,22.4631,22.4157,22.4552,55700.0
2015-01-06 12:45:00,28.41,28.42,28.39,28.41,9400.0,22.4473,22.4552,22.4315,22.4473,9400.0
2015-01-06 12:50:00,28.42,28.7,28.42,28.67,56700.0,22.4552,22.6764,22.4552,22.6527,56700.0
2015-01-06 12:55:00,28.67,28.67,28.56,28.57,11200.0,22.6527,22.6527,22.5658,22.5737,11200.0
2015-01-06 13:00:00,28.58,28.62,28.57,28.57,9200.0,22.5816,22.6132,22.5737,22.5737,9200.0
2015-01-06 13:05:00,28.56,28.57,28.45,28.46,41600.0,22.5658,22.5737,22.4789,22.4868,41600.0
2015-01-06 13:10:00,28.46,28.51,28.4,28.44,32500.0,22.4868,22.5263,22.4394,22.471,32500.0
2015-01-06 13:15:00,28.44,28.45,28.36,28.36,41300.0,22.471,22.4789,22.4078,22.4078,41300.0
2015-01-06 13:20:00,28.37,28.4,28.35,28.38,19900.0,22.4157,22.4394,22.3999,22.4236,19900.0
2015-01-06 13:25:00,28.37,28.46,28.33,28.45,21300.0,22.4157,22.4868,22.3841,22.4789,21300.0
2015-01-06 13:30:00,28.43,28.45,28.41,28.44,65500.0,22.4631,22.4789,22.4473,22.471,65500.0
2015-01-06 13:35:00,28.44,28.45,28.4,28.43,14100.0,22.471,22.4789,22.4394,22.4631,14100.0
2015-01-06 13:40:00,28.42,28.42,28.28,28.3,7600.0,22.4552,22.4552,22.3446,22.3604,7600.0
2015-01-06 13:45:00,28.3,28.3,28.27,28.27,7900.0,22.3604,22.3604,22.3367,22.3367,7900.0
2015-01-06 13:50:00,28.28,28.38,28.27,28.34,13700.0,22.3446,22.4236,22.3367,22.392,13700.0
2015-01-06 13:55:00,28.33,28.44,28.31,28.43,19600.0,22.3841,22.471,22.3683,22.4631,19600.0
2015-01-06 14:00:00,28.43,28.56,28.42,28.52,20900.0,22.4631,22.5658,22.4552,22.5342,20900.0
2015-01-06 14:05:00,28.51,28.51,28.47,28.49,9800.0,22.5263,22.5263,22.4947,22.5105,9800.0
2015-01-06 14:10:00,28.49,28.5,28.41,28.41,20600.0,22.5105,22.5184,22.4473,22.4473,20600.0
2015-01-06 14:15:00,28.42,28.5,28.38,28.5,16000.0,22.4552,22.5184,22.4236,22.5184,16000.0
2015-01-06 14:20:00,28.5,28.56,28.49,28.52,20400.0,22.5184,22.5658,22.5105,22.5342,20400.0
2015-01-06 14:25:00,28.5,28.54,28.49,28.52,18900.0,22.5184,22.55,22.5105,22.5342,18900.0
2015-01-06 14:30:00,28.52,28.52,28.41,28.41,13600.0,22.5342,22.5342,22.4473,22.4473,13600.0
2015-01-06 14:35:00,28.42,28.46,28.41,28.43,23000.0,22.4552,22.4868,22.4473,22.4631,23000.0
2015-01-06 14:40:00,28.43,28.55,28.41,28.52,23800.0,22.4631,22.5579,22.4473,22.5342,23800.0
2015-01-06 14:45:00,28.53,28.66,28.53,28.65,34900.0,22.5421,22.6448,22.5421,22.6369,34900.0
2015-01-06 14:50:00,28.66,28.78,28.64,28.74,41700.0,22.6448,22.7396,22.629,22.708,41700.0
2015-01-06 14:55:00,28.74,28.75,28.6,28.67,56300.0,22.708,22.7159,22.5974,22.6527,56300.0
2015-01-06 15:00:00,28.67,28.76,28.66,28.73,41000.0,22.6527,22.7238,22.6448,22.7001,41000.0
2015-01-06 15:05:00,28.74,28.75,28.6,28.68,149000.0,22.708,22.7159,22.5974,22.6606,149000.0
2015-01-06 15:10:00,28.68,28.71,28.65,28.68,9700.0,22.6606,22.6843,22.6369,22.6606,9700.0
2015-01-06 15:15:00,28.68,28.92,28.68,28.89,68400.0,22.6606,22.8503,22.6606,22.8266,68400.0
2015-01-06 15:20:00,28.9,28.97,28.82,28.82,52100.0,22.8345,22.8898,22.7712,22.7712,52100.0
2015-01-06 15:25:00,28.81,28.83,28.75,28.76,127000.0,22.7633,22.7791,22.7159,22.7238,127000.0
2015-01-06 15:30:00,28.77,28.79,28.73,28.77,63200.0,22.7317,22.7475,22.7001,22.7317,63200.0
2015-01-06 15:35:00,28.77,28.79,28.72,28.73,63400.0,22.7317,22.7475,22.6922,22.7001,63400.0
2015-01-06 15:40:00,28.73,28.84,28.71,28.78,71100.0,22.7001,22.787,22.6843,22.7396,71100.0
2015-01-06 15:45:00,28.78,28.85,28.73,28.76,215200.0,22.7396,22.795,22.7001,22.7238,215200.0
2015-01-06 15:50:00,28.77,28.88,28.75,28.81,158000.0,22.7317,22.8187,22.7159,22.7633,158000.0
2015-01-06 15:55:00,28.81,28.92,28.79,28.87,350200.0,22.7633,22.8503,22.7475,22.8108,350200.0
2015-01-07 09:30:00,29.18,29.49,29.05,29.41,65200.0,23.0557,23.3006,22.953,23.2374,65200.0
2015-01-07 09:35:00,29.5,29.73,29.37,29.37,103000.0,23.3085,23.4903,23.2058,23.2058,103000.0
2015-01-07 09:40:00,29.38,29.6,29.38,29.49,28100.0,23.2137,23.3875,23.2137,23.3006,28100.0
2015-01-07 09:45:00,29.46,29.47,29.31,29.45,46600.0,23.2769,23.2848,23.1584,23.269,46600.0
2015-01-07 09:50:00,29.46,29.49,29.26,29.28,49100.0,23.2769,23.3006,23.1189,23.1347,49100.0
2015-01-07 09:55:00,29.28,29.44,29.25,29.44,26000.0,23.1347,23.2611,23.111,23.2611,26000.0
2015-01-07 10:00:00,29.41,29.42,29.22,29.27,27300.0,23.2374,23.2453,23.0873,23.1268,27300.0
2015-01-07 10:05:00,29.26,29.34,29.24,29.29,37400.0,23.1189,23.1821,23.1031,23.1426,37400.0
2015-01-07 10:10:00,29.29,29.31,29.28,29.3,52800.0,23.1426,23.1584,23.1347,23.1505,52800.0
2015-01-07 10:15:00,29.3,29.34,29.26,29.26,51100.0,23.1505,23.1821,23.1189,23.1189,51100.0
2015-01-07 10:20:00,29.26,29.27,29.17,29.2,54800.0,23.1189,23.1268,23.0478,23.0715,54800.0
2015-01-07 10:25:00,29.2,29.22,29.2,29.2,25600.0,23.0715,23.0873,23.0715,23.0715,25600.0
2015-01-07 10:30:00,29.2,29.24,29.2,29.23,46600.0,23.0715,23.1031,23.0715,23.0952,46600.0
2015-01-07 10:35:00,29.23,29.24,29.2,29.21,61200.0,23.0952,23.1031,23.0715,23.0794,61200.0
2015-01-07 10:40:00,29.2,29.27,29.2,29.23,31300.0,23.0715,23.1268,23.0715,23.0952,31300.0
2015-01-07 10:45:00,29.23,29.28,29.15,29.21,228000.0,23.0952,23.1347,23.032,23.0794,228000.0
2015-01-07 10:50:00,29.2,29.23,29.19,29.21,12300.0,23.0715,23.0952,23.0636,23.0794,12300.0
2015-01-07 10:55:00,29.2,29.21,29.16,29.16,26100.0,23.0715,23.0794,23.0399,23.0399,26100.0
2015-01-07 11:00:00,29.17,29.2,29.16,29.2,18800.0,23.0478,23.0715,23.0399,23.0715,18800.0
2015-01-07 11:05:00,29.19,29.19,29.13,29.15,36400.0,23.0636,23.0636,23.0162,23.032,36400.0
2015-01-07 11:10:00,29.15,29.2,29.09,29.09,86500.0,23.032,23.0715,22.9846,22.9846,86500.0
2015-01-07 11:15:00,29.09,29.16,29.07,29.11,63100.0,22.9846,23.0399,22.9688,23.0004,63100.0
2015-01-07 11:20:00,29.13,29.17,29.13,29.17,13200.0,23.0162,23.0478,23.0162,23.0478,13200.0
2015-01-07 11:25:00,29.17,29.19,29.11,29.18,31300.0,23.0478,23.0636,23.0004,23.0557,31300.0
2015-01-07 11:30:00,29.17,29.18,29.15,29.16,5700.0,23.0478,23.0557,23.032,23.0399,5700.0
2015-01-07 11:35:00,29.17,29.18,29.15,29.16,16500.0,23.0478,23.0557,23.032,23.0399,16500.0
2015-01-07 11:40:00,29.16,29.2,29.14,29.16,26900.0,23.0399,23.0715,23.0241,23.0399,26900.0
2015-01-07 11:45:00,29.16,29.16,29.09,29.11,44600.0,23.0399,23.0399,22.9846,23.0004,44600.0
2015-01-07 11:50:00,29.1,29.16,29.09,29.15,17100.0,22.9925,23.0399,22.9846,23.032,17100.0
2015-01-07 11:55:00,29.15,29.17,29.09,29.1,16700.0,23.032,23.0478,22.9846,22.9925,16700.0
2015-01-07 12:00:00,29.1,29.13,29.08,29.12,20200.0,22.9925,23.0162,22.9767,23.0083,20200.0
2015-01-07 12:05:00,29.12,29.29,29.1,29.15,60800.0,23.0083,23.1426,22.9925,23.032,60800.0
2015-01-07 12:10:00,29.14,29.21,29.14,29.19,15500.0,23.0241,23.0794,23.0241,23.0636,15500.0
2015-01-07 12:15:00,29.19,29.25,29.15,29.24,15600.0,23.0636,23.111,23.032,23.1031,15600.0
2015-01-07 12:20:00,29.26,29.43,29.26,29.43,11100.0,23.1189,23.2532,23.1189,23.2532,11100.0
2015-01-07 12:25:00,29.44,29.48,29.41,29.42,27600.0,23.2611,23.2927,23.2374,23.2453,27600.0
2015-01-07 12:30:00,29.42,29.43,29.34,29.36,11500.0,23.2453,23.2532,23.1821,23.1979,11500.0
2015-01-07 12:35:00,29.35,29.42,29.31,29.33,32100.0,23.19,23.2453,23.1584,23.1742,32100.0
2015-01-07 12:40:00,29.32,29.39,29.32,29.38,5000.0,23.1663,23.2216,23.1663,23.2137,5000.0
2015-01-07 12:45:00,29.39,29.46,29.38,29.45,18500.0,23.2216,23.2769,23.2137,23.269,18500.0
2015-01-07 12:50:00,29.46,29.46,29.41,29.41,12900.0,23.2769,23.2769,23.2374,23.2374,12900.0
2015-01-07 12:55:00,29.41,29.49,29.4,29.49,13800.0,23.2374,23.3006,23.2295,23.3006,13800.0
2015-01-07 13:00:00,29.49,29.68,29.49,29.62,68200.0,23.3006,23.4508,23.3006,23.4033,68200.0
2015-01-07 13:05:00,29.62,29.74,29.62,29.74,56300.0,23.4033,23.4982,23.4033,23.4982,56300.0
2015-01-07 13:10:00,29.73,29.79,29.66,29.68,34600.0,23.4903,23.5377,23.4349,23.4508,34600.0
2015-01-07 13:15:00,29.68,29.7,29.66,29.67,12300.0,23.4508,23.4666,23.4349,23.4428,12300.0
2015-01-07 13:20:00,29.67,29.67,29.56,29.6,22200.0,23.4428,23.4428,23.3559,23.3875,22200.0
2015-01-07 13:25:00,29.59,29.64,29.58,29.64,10800.0,23.3796,23.4191,23.3717,23.4191,10800.0
2015-01-07 13:30:00,29.65,29.68,29.65,29.66,18600.0,23.427,23.4508,23.427,23.4349,18600.0
2015-01-07 13:35:00,29.67,29.69,29.65,29.68,16700.0,23.4428,23.4587,23.427,23.4508,16700.0
2015-01-07 13:40:00,29.67,29.67,29.59,29.63,71900.0,23.4428,23.4428,23.3796,23.4112,71900.0
2015-01-07 13:45:00,29.63,29.76,29.62,29.75,28700.0,23.4112,23.514,23.4033,23.5061,28700.0
2015-01-07 13:50:00,29.76,29.76,29.7,29.71,20100.0,23.514,23.514,23.4666,23.4745,20100.0
2015-01-07 13:55:00,29.71,29.75,29.71,29.72,19700.0,23.4745,23.5061,23.4745,23.4824,19700.0
2015-01-07 14:00:00,29.73,29.77,29.67,29.73,37000.0,23.4903,23.5219,23.4428,23.4903,37000.0
2015-01-07 14:05:00,29.71,29.72,29.66,29.69,19300.0,23.4745,23.4824,23.4349,23.4587,19300.0
2015-01-07 14:10:00,29.69,29.7,29.57,29.6,14800.0,23.4587,23.4666,23.3638,23.3875,14800.0
2015-01-07 14:15:00,29.64,29.64,29.55,29.55,12900.0,23.4191,23.4191,23.348,23.348,12900.0
2015-01-07 14:20:00,29.55,29.55,29.46,29.49,17100.0,23.348,23.348,23.2769,23.3006,17100.0
2015-01-07 14:25:00,29.5,29.51,29.41,29.41,25800.0,23.3085,23.3164,23.2374,23.2374,25800.0
2015-01-07 14:30:00,29.41,29.57,29.38,29.38,113600.0,23.2374,23.3638,23.2137,23.2137,113600.0
2015-01-07 14:35:00,29.37,29.45,29.32,29.37,44400.0,23.2058,23.269,23.1663,23.2058,44400.0
2015-01-07 14:40:00,29.37,29.39,29.3,29.3,22400.0,23.2058,23.2216,23.1505,23.1505,22400.0
2015-01-07 14:45:00,29.3,29.32,29.3,29.3,56900.0,23.1505,23.1663,23.1505,23.1505,56900.0
2015-01-07 14:50:00,29.31,29.31,29.25,29.25,24500.0,23.1584,23.1584,23.111,23.111,24500.0
2015-01-07 14:55:00,29.25,29.3,29.25,29.25,31100.0,23.111,23.1505,23.111,23.111,31100.0
2015-01-07 15:00:00,29.26,29.31,29.17,29.2,105900.0,23.1189,23.1584,23.0478,23.0715,105900.0
2015-01-07 15:05:00,29.19,29.33,29.17,29.33,23500.0,23.0636,23.1742,23.0478,23.1742,23500.0
2015-01-07 15:10:00,29.34,29.34,29.26,29.27,17300.0,23.1821,23.1821,23.1189,23.1268,17300.0
2015-01-07 15:15:00,29.26,29.34,29.22,29.34,23000.0,23.1189,23.1821,23.0873,23.1821,23000.0
2015-01-07 15:20:00,29.34,29.34,29.3,29.3,12300.0,23.1821,23.1821,23.1505,23.1505,12300.0
2015-01-07 15:25:00,29.3,29.3,29.26,29.27,38700.0,23.1505,23.1505,23.1189,23.1268,38700.0
2015-01-07 15:30:00,29.26,29.31,29.25,29.3,31500.0,23.1189,23.1584,23.111,23.1505,31500.0
2015-01-07 15:35:00,29.3,29.32,29.28,29.29,30900.0,23.1505,23.1663,23.1347,23.1426,30900.0
2015-01-07 15:40:00,29.29,29.29,29.22,29.24,70100.0,23.1426,23.1426,23.0873,23.1031,70100.0
2015-01-07 15:45:00,29.25,29.26,29.22,29.25,49200.0,23.111,23.1189,23.0873,23.111,49200.0
2015-01-07 15:50:00,29.26,29.3,29.22,29.23,80500.0,23.1189,23.1505,23.0873,23.0952,80500.0
2015-01-07 15:55:00,29.22,29.36,29.22,29.36,89900.0,23.0873,23.1979,23.0873,23.1979,89900.0
2015-01-08 09:30:00,29.76,30.1,29.67,30.07,90900.0,23.514,23.7826,23.4428,23.7589,90900.0
2015-01-08 09:35:00,30.02,30.06,29.67,29.78,29000.0,23.7194,23.751,23.4428,23.5298,29000.0
2015-01-08 09:40:00,29.83,29.83,29.57,29.67,40800.0,23.5693,23.5693,23.3638,23.4428,40800.0
2015-01-08 09:45:00,29.66,29.69,29.56,29.56,36500.0,23.4349,23.4587,23.3559,23.3559,36500.0
2015-01-08 09:50:00,29.56,29.65,29.46,29.6,41600.0,23.3559,23.427,23.2769,23.3875,41600.0
2015-01-08 09:55:00,29.6,29.75,29.56,29.73,27000.0,23.3875,23.5061,23.3559,23.4903,27000.0
2015-01-08 10:00:00,29.75,29.84,29.61,29.67,37700.0,23.5061,23.5772,23.3954,23.4428,37700.0
2015-01-08 10:05:00,29.65,29.65,29.52,29.54,17400.0,23.427,23.427,23.3243,23.3401,17400.0
2015-01-08 10:10:00,29.55,29.59,29.5,29.59,22800.0,23.348,23.3796,23.3085,23.3796,22800.0
2015-01-08 10:15:00,29.6,29.6,29.31,29.46,31700.0,23.3875,23.3875,23.1584,23.2769,31700.0
2015-01-08 10:20:00,29.46,29.47,29.33,29.36,13500.0,23.2769,23.2848,23.1742,23.1979,13500.0
2015-01-08 10:25:00,29.36,29.41,29.24,29.37,19900.0,23.1979,23.2374,23.1031,23.2058,19900.0
2015-01-08 10:30:00,29.37,29.39,29.1,29.26,54100.0,23.2058,23.2216,22.9925,23.1189,54100.0
2015-01-08 10:35:00,29.21,29.24,29.15,29.22,24100.0,23.0794,23.1031,23.032,23.0873,24100.0
2015-01-08 10:40:00,29.21,29.24,29.14,29.24,13800.0,23.0794,23.1031,23.0241,23.1031,13800.0
2015-01-08 10:45:00,29.26,29.3,29.23,29.25,12600.0,23.1189,23.1505,23.0952,23.111,12600.0
2015-01-08 10:50:00,29.24,29.25,29.11,29.16,20200.0,23.1031,23.111,23.0004,23.0399,20200.0
2015-01-08 10:55:00,29.17,29.19,29.11,29.14,36700.0,23.0478,23.0636,23.0004,23.0241,36700.0
2015-01-08 11:00:00,29.15,29.25,29.15,29.21,15700.0,23.032,23.111,23.032,23.0794,15700.0
2015-01-08 11:05:00,29.22,29.29,29.17,29.18,23000.0,23.0873,23.1426,23.0478,23.0557,23000.0
2015-01-08 11:10:00,29.18,29.25,29.15,29.15,17000.0,23.0557,23.111,23.032,23.032,17000.0
2015-01-08 11:15:00,29.15,29.23,29.14,29.19,18300.0,23.032,23.0952,23.0241,23.0636,18300.0
2015-01-08 11:20:00,29.19,29.33,29.19,29.32,16100.0,23.0636,23.1742,23.0636,23.1663,16100.0
2015-01-08 11:25:00,29.31,29.38,29.3,29.36,16300.0,23.1584,23.2137,23.1505,23.1979,16300.0
2015-01-08 11:30:00,29.37,29.45,29.37,29.44,18200.0,23.2058,23.269,23.2058,23.2611,18200.0
2015-01-08 11:35:00,29.43,29.58,29.41,29.58,37900.0,23.2532,23.3717,23.2374,23.3717,37900.0
2015-01-08 11:40:00,29.57,29.58,29.5,29.54,17300.0,23.3638,23.3717,23.3085,23.3401,17300.0
2015-01-08 11:45:00,29.54,29.56,29.47,29.49,10000.0,23.3401,23.3559,23.2848,23.3006,10000.0
2015-01-08 11:50:00,29.48,29.48,29.42,29.43,15100.0,23.2927,23.2927,23.2453,23.2532,15100.0
2015-01-08 11:55:00,29.42,29.42,29.34,29.36,6500.0,23.2453,23.2453,23.1821,23.1979,6500.0
2015-01-08 12:00:00,29.36,29.37,29.33,29.35,6200.0,23.1979,23.2058,23.1742,23.19,6200.0
2015-01-08 12:05:00,29.33,29.38,29.33,29.35,6800.0,23.1742,23.2137,23.1742,23.19,6800.0
2015-01-08 12:10:00,29.35,29.35,29.24,29.28,9400.0,23.19,23.19,23.1031,23.1347,9400.0
2015-01-08 12:15:00,29.27,29.27,29.12,29.14,24500.0,23.1268,23.1268,23.0083,23.0241,24500.0
2015-01-08 12:20:00,29.13,29.17,29.12,29.13,16100.0,23.0162,23.0478,23.0083,23.0162,16100.0
2015-01-08 12:25:00,29.13,29.16,29.12,29.15,6700.0,23.0162,23.0399,23.0083,23.032,6700.0
2015-01-08 12:30:00,29.16,29.25,29.16,29.22,7200.0,23.0399,23.111,23.0399,23.0873,7200.0
2015-01-08 12:35:00,29.22,29.27,29.22,29.27,5000.0,23.0873,23.1268,23.0873,23.1268,5000.0
2015-01-08 12:40:00,29.27,29.28,29.21,29.21,9600.0,23.1268,23.1347,23.0794,23.0794,9600.0
2015-01-08 12:45:00,29.21,29.28,29.21,29.25,16900.0,23.0794,23.1347,23.0794,23.111,16900.0
2015-01-08 12:50:00,29.26,29.31,29.26,29.29,4600.0,23.1189,23.1584,23.1189,23.1426,4600.0
2015-01-08 12:55:00,29.29,29.3,29.26,29.3,6800.0,23.1426,23.1505,23.1189,23.1505,6800.0
2015-01-08 13:00:00,29.28,29.3,29.27,29.27,2000.0,23.1347,23.1505,23.1268,23.1268,2000.0
2015-01-08 13:05:00,29.27,29.32,29.27,29.32,14300.0,23.1268,23.1663,23.1268,23.1663,14300.0
2015-01-08 13:10:00,29.32,29.33,29.29,29.29,7100.0,23.1663,23.1742,23.1426,23.1426,7100.0
2015-01-08 13:15:00,29.3,29.3,29.27,29.29,9300.0,23.1505,23.1505,23.1268,23.1426,9300.0
2015-01-08 13:20:00,29.29,29.31,29.29,29.31,5300.0,23.1426,23.1584,23.1426,23.1584,5300.0
2015-01-08 13:25:00,29.31,29.33,29.3,29.33,7300.0,23.1584,23.1742,23.1505,23.1742,7300.0
2015-01-08 13:30:00,29.34,29.38,29.34,29.37,5400.0,23.1821,23.2137,23.1821,23.2058,5400.0
2015-01-08 13:35:00,29.37,29.43,29.35,29.42,14700.0,23.2058,23.2532,23.19,23.2453,14700.0
2015-01-08 13:40:00,29.42,29.46,29.42,29.42,7200.0,23.2453,23.2769,23.2453,23.2453,7200.0
2015-01-08 13:45:00,29.41,29.43,29.39,29.4,9800.0,23.2374,23.2532,23.2216,23.2295,9800.0
2015-01-08 13:50:00,29.4,29.43,29.39,29.39,19900.0,23.2295,23.2532,23.2216,23.2216,19900.0
2015-01-08 13:55:00,29.39,29.4,29.3,29.31,8400.0,23.2216,23.2295,23.1505,23.1584,8400.0
2015-01-08 14:00:00,29.32,29.33,29.29,29.31,7000.0,23.1663,23.1742,23.1426,23.1584,7000.0
2015-01-08 14:05:00,29.31,29.32,29.28,29.28,9100.0,23.1584,23.1663,23.1347,23.1347,9100.0
2015-01-08 14:10:00,29.29,29.29,29.24,29.26,6200.0,23.1426,23.1426,23.1031,23.1189,6200.0
2015-01-08 14:15:00,29.26,29.3,29.25,29.25,6200.0,23.1189,23.1505,23.111,23.111,6200.0
2015-01-08 14:20:00,29.25,29.26,29.24,29.24,13100.0,23.111,23.1189,23.1031,23.1031,13100.0
2015-01-08 14:25:00,29.24,29.26,29.22,29.23,14600.0,23.1031,23.1189,23.0873,23.0952,14600.0
2015-01-08 14:30:00,29.23,29.24,29.17,29.18,10000.0,23.0952,23.1031,23.0478,23.0557,10000.0
2015-01-08 14:35:00,29.18,29.19,29.14,29.17,11700.0,23.0557,23.0636,23.0241,23.0478,11700.0
2015-01-08 14:40:00,29.16,29.26,29.16,29.22,15800.0,23.0399,23.1189,23.0399,23.0873,15800.0
2015-01-08 14:45:00,29.22,29.23,29.18,29.18,12600.0,23.0873,23.0952,23.0557,23.0557,12600.0
2015-01-08 14:50:00,29.19,29.19,29.14,29.15,18200.0,23.0636,23.0636,23.0241,23.032,18200.0
2015-01-08 14:55:00,29.15,29.15,29.09,29.12,19300.0,23.032,23.032,22.9846,23.0083,19300.0
2015-01-08 15:00:00,29.11,29.18,29.11,29.18,19800.0,23.0004,23.0557,23.0004,23.0557,19800.0
2015-01-08 15:05:00,29.18,29.18,29.11,29.12,16400.0,23.0557,23.0557,23.0004,23.0083,16400.0
2015-01-08 15:10:00,29.12,29.14,29.1,29.13,20800.0,23.0083,23.0241,22.9925,23.0162,20800.0
2015-01-08 15:15:00,29.12,29.13,29.1,29.1,26500.0,23.0083,23.0162,22.9925,22.9925,26500.0
2015-01-08 15:20:00,29.11,29.11,29.02,29.02,33600.0,23.0004,23.0004,22.9293,22.9293,33600.0
2015-01-08 15:25:00,29.03,29.07,29.02,29.04,37300.0,22.9372,22.9688,22.9293,22.9451,37300.0
2015-01-08 15:30:00,29.03,29.03,28.97,29.01,34700.0,22.9372,22.9372,22.8898,22.9214,34700.0
2015-01-08 15:35:00,29.01,29.08,29.0,29.06,25400.0,22.9214,22.9767,22.9135,22.9609,25400.0
2015-01-08 15:40:00,29.06,29.06,28.93,28.94,43900.0,22.9609,22.9609,22.8582,22.8661,43900.0
2015-01-08 15:45:00,28.95,28.99,28.91,28.96,87800.0,22.874,22.9056,22.8424,22.8819,87800.0
2015-01-08 15:50:00,28.98,29.13,28.97,29.13,71000.0,22.8977,23.0162,22.8898,23.0162,71000.0
2015-01-08 15:55:00,29.13,29.18,29.03,29.11,122800.0,23.0162,23.0557,22.9372,23.0004,122800.0
2015-01-09 09:30:00,29.02,29.2,28.6,28.61,34300.0,22.9293,23.0715,22.5974,22.6053,34300.0
2015-01-09 09:35:00,28.6,28.6,28.27,28.45,34300.0,22.5974,22.5974,22.3367,22.4789,34300.0
2015-01-09 09:40:00,28.45,28.57,28.31,28.37,19900.0,22.4789,22.5737,22.3683,22.4157,19900.0
2015-01-09 09:45:00,28.35,28.39,28.15,28.19,36500.0,22.3999,22.4315,22.2419,22.2735,36500.0
2015-01-09 09:50:00,28.22,28.4,28.2,28.4,31300.0,22.2972,22.4394,22.2814,22.4394,31300.0
2015-01-09 09:55:00,28.37,28.38,28.24,28.28,11000.0,22.4157,22.4236,22.313,22.3446,11000.0
2015-01-09 10:00:00,28.32,28.59,28.24,28.57,26100.0,22.3762,22.5895,22.313,22.5737,26100.0
2015-01-09 10:05:00,28.6,28.69,28.54,28.63,17300.0,22.5974,22.6685,22.55,22.6211,17300.0
2015-01-09 10:10:00,28.66,28.7,28.5,28.58,18600.0,22.6448,22.6764,22.5184,22.5816,18600.0
2015-01-09 10:15:00,28.59,28.63,28.48,28.52,22200.0,22.5895,22.6211,22.5026,22.5342,22200.0
2015-01-09 10:20:00,28.51,28.58,28.41,28.42,13000.0,22.5263,22.5816,22.4473,22.4552,13000.0
2015-01-09 10:25:00,28.43,28.52,28.43,28.44,12400.0,22.4631,22.5342,22.4631,22.471,12400.0
2015-01-09 10:30:00,28.43,28.43,28.34,28.42,18400.0,22.4631,22.4631,22.392,22.4552,18400.0
2015-01-09 10:35:00,28.43,28.51,28.43,28.5,9900.0,22.4631,22.5263,22.4631,22.5184,9900.0
2015-01-09 10:40:00,28.49,28.5,28.45,28.49,4800.0,22.5105,22.5184,22.4789,22.5105,4800.0
2015-01-09 10:45:00,28.5,28.5,28.45,28.45,21200.0,22.5184,22.5184,22.4789,22.4789,21200.0
2015-01-09 10:50:00,28.45,28.46,28.44,28.45,2200.0,22.4789,22.4868,22.471,22.4789,2200.0
2015-01-09 10:55:00,28.44,28.45,28.38,28.4,7300.0,22.471,22.4789,22.4236,22.4394,7300.0
2015-01-09 11:00:00,28.42,28.42,28.31,28.31,12500.0,22.4552,22.4552,22.3683,22.3683,12500.0
2015-01-09 11:05:00,28.31,28.34,28.29,28.3,11300.0,22.3683,22.392,22.3525,22.3604,11300.0
2015-01-09 11:10:00,28.3,28.33,28.29,28.32,8700.0,22.3604,22.3841,22.3525,22.3762,8700.0
2015-01-09 11:15:00,28.34,28.34,28.24,28.28,9700.0,22.392,22.392,22.313,22.3446,9700.0
2015-01-09 11:20:00,28.27,28.27,28.18,28.26,13900.0,22.3367,22.3367,22.2656,22.3288,13900.0
2015-01-09 11:25:00,28.27,28.27,28.17,28.25,15800.0,22.3367,22.3367,22.2577,22.3209,15800.0
2015-01-09 11:30:00,28.25,28.28,28.21,28.28,12200.0,22.3209,22.3446,22.2893,22.3446,12200.0
2015-01-09 11:35:00,28.27,28.29,28.22,28.29,11400.0,22.3367,22.3525,22.2972,22.3525,11400.0
2015-01-09 11:40:00,28.3,28.3,28.23,28.27,6600.0,22.3604,22.3604,22.3051,22.3367,6600.0
2015-01-09 11:45:00,28.28,28.3,28.26,28.28,6700.0,22.3446,22.3604,22.3288,22.3446,6700.0
2015-01-09 11:50:00,28.29,28.29,28.21,28.23,12100.0,22.3525,22.3525,22.2893,22.3051,12100.0
2015-01-09 11:55:00,28.23,28.24,28.18,28.24,13600.0,22.3051,22.313,22.2656,22.313,13600.0
2015-01-09 12:00:00,28.25,28.25,28.22,28.23,4300.0,22.3209,22.3209,22.2972,22.3051,4300.0
2015-01-09 12:05:00,28.22,28.25,28.18,28.21,21100.0,22.2972,22.3209,22.2656,22.2893,21100.0
2015-01-09 12:10:00,28.22,28.23,28.19,28.22,31500.0,22.2972,22.3051,22.2735,22.2972,31500.0
2015-01-09 12:15:00,28.22,28.27,28.21,28.25,23000.0,22.2972,22.3367,22.2893,22.3209,23000.0
2015-01-09 12:20:00,28.25,28.27,28.24,28.25,24500.0,22.3209,22.3367,22.313,22.3209,24500.0
2015-01-09 12:25:00,28.26,28.28,28.25,28.26,19500.0,22.3288,22.3446,22.3209,22.3288,19500.0
2015-01-09 12:30:00,28.26,28.29,28.2,28.2,6900.0,22.3288,22.3525,22.2814,22.2814,6900.0
2015-01-09 12:35:00,28.2,28.22,28.2,28.22,5800.0,22.2814,22.2972,22.2814,22.2972,5800.0
2015-01-09 12:40:00,28.22,28.23,28.19,28.22,7700.0,22.2972,22.3051,22.2735,22.2972,7700.0
2015-01-09 12:45:00,28.22,28.29,28.2,28.2,12700.0,22.2972,22.3525,22.2814,22.2814,12700.0
2015-01-09 12:50:00,28.2,28.22,28.12,28.21,13000.0,22.2814,22.2972,22.2182,22.2893,13000.0
2015-01-09 12:55:00,28.21,28.21,28.07,28.08,19700.0,22.2893,22.2893,22.1787,22.1866,19700.0
2015-01-09 13:00:00,28.09,28.11,28.06,28.08,10800.0,22.1945,22.2103,22.1708,22.1866,10800.0
2015-01-09 13:05:00,28.09,28.11,28.07,28.11,5000.0,22.1945,22.2103,22.1787,22.2103,5000.0
2015-01-09 13:10:00,28.12,28.14,28.1,28.13,8900.0,22.2182,22.234,22.2024,22.2261,8900.0
2015-01-09 13:15:00,28.13,28.13,28.04,28.05,15900.0,22.2261,22.2261,22.155,22.1629,15900.0
2015-01-09 13:20:00,28.05,28.08,28.02,28.08,14000.0,22.1629,22.1866,22.1392,22.1866,14000.0
2015-01-09 13:25:00,28.08,28.08,28.01,28.05,18800.0,22.1866,22.1866,22.1313,22.1629,18800.0
2015-01-09 13:30:00,28.05,28.07,28.04,28.06,16500.0,22.1629,22.1787,22.155,22.1708,16500.0
2015-01-09 13:35:00,28.06,28.09,28.06,28.08,3600.0,22.1708,22.1945,22.1708,22.1866,3600.0
2015-01-09 13:40:00,28.09,28.1,28.05,28.08,9700.0,22.1945,22.2024,22.1629,22.1866,9700.0
2015-01-09 13:45:00,28.1,28.18,28.09,28.17,8100.0,22.2024,22.2656,22.1945,22.2577,8100.0
2015-01-09 13:50:00,28.16,28.2,28.16,28.19,6900.0,22.2498,22.2814,22.2498,22.2735,6900.0
2015-01-09 13:55:00,28.2,28.2,28.16,28.19,5000.0,22.2814,22.2814,22.2498,22.2735,5000.0
2015-01-09 14:00:00,28.18,28.19,28.13,28.15,5500.0,22.2656,22.2735,22.2261,22.2419,5500.0
2015-01-09 14:05:00,28.16,28.18,28.15,28.17,8100.0,22.2498,22.2656,22.2419,22.2577,8100.0
2015-01-09 14:10:00,28.17,28.18,28.11,28.18,9800.0,22.2577,22.2656,22.2103,22.2656,9800.0
2015-01-09 14:15:00,28.18,28.18,28.15,28.18,5400.0,22.2656,22.2656,22.2419,22.2656,5400.0
2015-01-09 14:20:00,28.19,28.2,28.15,28.15,16700.0,22.2735,22.2814,22.2419,22.2419,16700.0
2015-01-09 14:25:00,28.16,28.16,28.07,28.08,27900.0,22.2498,22.2498,22.1787,22.1866,27900.0
2015-01-09 14:30:00,28.08,28.09,28.05,28.05,13500.0,22.1866,22.1945,22.1629,22.1629,13500.0
2015-01-09 14:35:00,28.06,28.12,28.06,28.11,19400.0,22.1708,22.2182,22.1708,22.2103,19400.0
2015-01-09 14:40:00,28.11,28.11,28.05,28.09,13700.0,22.2103,22.2103,22.1629,22.1945,13700.0
2015-01-09 14:45:00,28.08,28.09,28.03,28.05,11900.0,22.1866,22.1945,22.1471,22.1629,11900.0
2015-01-09 14:50:00,28.05,28.06,27.98,28.02,41800.0,22.1629,22.1708,22.1075,22.1392,41800.0
2015-01-09 14:55:00,28.01,28.04,28.01,28.02,12400.0,22.1313,22.155,22.1313,22.1392,12400.0
2015-01-09 15:00:00,28.02,28.03,28.0,28.02,31100.0,22.1392,22.1471,22.1233,22.1392,31100.0
2015-01-09 15:05:00,28.03,28.11,28.02,28.08,29800.0,22.1471,22.2103,22.1392,22.1866,29800.0
2015-01-09 15:10:00,28.09,28.2,28.08,28.2,39700.0,22.1945,22.2814,22.1866,22.2814,39700.0
2015-01-09 15:15:00,28.2,28.28,28.19,28.27,49400.0,22.2814,22.3446,22.2735,22.3367,49400.0
2015-01-09 15:20:00,28.28,28.3,28.24,28.24,34900.0,22.3446,22.3604,22.313,22.313,34900.0
2015-01-09 15:25:00,28.24,28.24,28.14,28.16,29400.0,22.313,22.313,22.234,22.2498,29400.0
2015-01-09 15:30:00,28.16,28.21,28.15,28.17,36300.0,22.2498,22.2893,22.2419,22.2577,36300.0
2015-01-09 15:35:00,28.17,28.23,28.17,28.21,51300.0,22.2577,22.3051,22.2577,22.2893,51300.0
2015-01-09 15:40:00,28.22,28.27,28.22,28.27,49100.0,22.2972,22.3367,22.2972,22.3367,49100.0
2015-01-09 15:45:00,28.27,28.33,28.25,28.32,106100.0,22.3367,22.3841,22.3209,22.3762,106100.0
2015-01-09 15:50:00,28.31,28.31,28.17,28.2,92700.0,22.3683,22.3683,22.2577,22.2814,92700.0
2015-01-09 15:55:00,28.19,28.21,28.12,28.2,128700.0,22.2735,22.2893,22.2182,22.2814,128700.0
2015-01-12 09:30:00,28.21,28.37,28.05,28.08,38000.0,22.2893,22.4157,22.1629,22.1866,38000.0
2015-01-12 09:35:00,28.08,28.18,28.0,28.05,16200.0,22.1866,22.2656,22.1233,22.1629,16200.0
2015-01-12 09:40:00,28.07,28.19,28.07,28.18,11100.0,22.1787,22.2735,22.1787,22.2656,11100.0
2015-01-12 09:45:00,28.21,28.21,28.03,28.05,7400.0,22.2893,22.2893,22.1471,22.1629,7400.0
2015-01-12 09:50:00,28.07,28.09,27.95,27.98,9700.0,22.1787,22.1945,22.0838,22.1075,9700.0
2015-01-12 09:55:00,27.94,27.95,27.73,27.74,28800.0,22.0759,22.0838,21.91,21.9179,28800.0
2015-01-12 10:00:00,27.74,27.85,27.68,27.78,26300.0,21.9179,22.0048,21.8705,21.9495,26300.0
2015-01-12 10:05:00,27.77,27.87,27.75,27.83,35700.0,21.9416,22.0206,21.9258,21.989,35700.0
2015-01-12 10:10:00,27.81,28.02,27.81,27.98,23800.0,21.9732,22.1392,21.9732,22.1075,23800.0
2015-01-12 10:15:00,27.99,28.02,27.9,27.91,15300.0,22.1154,22.1392,22.0443,22.0522,15300.0
2015-01-12 10:20:00,27.91,27.96,27.84,27.95,15800.0,22.0522,22.0917,21.9969,22.0838,15800.0
2015-01-12 10:25:00,27.94,27.97,27.89,27.9,13000.0,22.0759,22.0996,22.0364,22.0443,13000.0
2015-01-12 10:30:00,27.89,27.94,27.87,27.92,9000.0,22.0364,22.0759,22.0206,22.0601,9000.0
2015-01-12 10:35:00,27.92,27.93,27.88,27.93,8400.0,22.0601,22.068,22.0285,22.068,8400.0
2015-01-12 10:40:00,27.92,27.96,27.89,27.91,9200.0,22.0601,22.0917,22.0364,22.0522,9200.0
2015-01-12 10:45:00,27.9,27.93,27.88,27.91,8400.0,22.0443,22.068,22.0285,22.0522,8400.0
2015-01-12 10:50:00,27.9,27.9,27.84,27.85,11700.0,22.0443,22.0443,21.9969,22.0048,11700.0
2015-01-12 10:55:00,27.85,28.0,27.84,28.0,11300.0,22.0048,22.1233,21.9969,22.1233,11300.0
2015-01-12 11:00:00,28.01,28.01,27.96,28.0,11200.0,22.1313,22.1313,22.0917,22.1233,11200.0
2015-01-12 11:05:00,27.99,28.0,27.96,27.96,5800.0,22.1154,22.1233,22.0917,22.0917,5800.0
2015-01-12 11:10:00,27.96,28.06,27.95,27.97,20000.0,22.0917,22.1708,22.0838,22.0996,20000.0
2015-01-12 11:15:00,27.97,28.05,27.97,28.05,7500.0,22.0996,22.1629,22.0996,22.1629,7500.0
2015-01-12 11:20:00,28.05,28.14,28.02,28.11,25600.0,22.1629,22.234,22.1392,22.2103,25600.0
2015-01-12 11:25:00,28.1,28.13,28.08,28.13,9900.0,22.2024,22.2261,22.1866,22.2261,9900.0
2015-01-12 11:30:00,28.12,28.14,28.09,28.12,9100.0,22.2182,22.234,22.1945,22.2182,9100.0
2015-01-12 11:35:00,28.12,28.2,28.12,28.18,13400.0,22.2182,22.2814,22.2182,22.2656,13400.0
2015-01-12 11:40:00,28.18,28.23,28.18,28.21,8700.0,22.2656,22.3051,22.2656,22.2893,8700.0
2015-01-12 11:45:00,28.21,28.21,28.15,28.15,11900.0,22.2893,22.2893,22.2419,22.2419,11900.0
2015-01-12 11:50:00,28.14,28.16,28.12,28.16,7100.0,22.234,22.2498,22.2182,22.2498,7100.0
2015-01-12 11:55:00,28.15,28.16,28.1,28.11,14900.0,22.2419,22.2498,22.2024,22.2103,14900.0
2015-01-12 12:00:00,28.12,28.14,28.11,28.13,8000.0,22.2182,22.234,22.2103,22.2261,8000.0
2015-01-12 12:05:00,28.14,28.14,28.11,28.14,6700.0,22.234,22.234,22.2103,22.234,6700.0
2015-01-12 12:10:00,28.14,28.15,28.11,28.12,6000.0,22.234,22.2419,22.2103,22.2182,6000.0
2015-01-12 12:15:00,28.12,28.2,28.12,28.19,9600.0,22.2182,22.2814,22.2182,22.2735,9600.0
2015-01-12 12:20:00,28.2,28.22,28.18,28.21,7000.0,22.2814,22.2972,22.2656,22.2893,7000.0
2015-01-12 12:25:00,28.2,28.21,28.18,28.18,6800.0,22.2814,22.2893,22.2656,22.2656,6800.0
2015-01-12 12:30:00,28.19,28.21,28.17,28.2,9100.0,22.2735,22.2893,22.2577,22.2814,9100.0
2015-01-12 12:35:00,28.2,28.2,28.13,28.16,11000.0,22.2814,22.2814,22.2261,22.2498,11000.0
2015-01-12 12:40:00,28.15,28.15,28.1,28.11,9300.0,22.2419,22.2419,22.2024,22.2103,9300.0
2015-01-12 12:45:00,28.1,28.11,28.09,28.09,9100.0,22.2024,22.2103,22.1945,22.1945,9100.0
2015-01-12 12:50:00,28.09,28.14,28.09,28.1,14800.0,22.1945,22.234,22.1945,22.2024,14800.0
2015-01-12 12:55:00,28.1,28.11,28.06,28.06,16000.0,22.2024,22.2103,22.1708,22.1708,16000.0
2015-01-12 13:00:00,28.06,28.08,28.04,28.06,9300.0,22.1708,22.1866,22.155,22.1708,9300.0
2015-01-12 13:05:00,28.07,28.12,28.05,28.08,8000.0,22.1787,22.2182,22.1629,22.1866,8000.0
2015-01-12 13:10:00,28.07,28.11,28.07,28.1,5900.0,22.1787,22.2103,22.1787,22.2024,5900.0
2015-01-12 13:15:00,28.1,28.12,28.08,28.09,9200.0,22.2024,22.2182,22.1866,22.1945,9200.0
2015-01-12 13:20:00,28.08,28.1,28.06,28.06,6200.0,22.1866,22.2024,22.1708,22.1708,6200.0
2015-01-12 13:25:00,28.06,28.13,28.05,28.1,8600.0,22.1708,22.2261,22.1629,22.2024,8600.0
2015-01-12 13:30:00,28.1,28.15,28.1,28.14,11200.0,22.2024,22.2419,22.2024,22.234,11200.0
2015-01-12 13:35:00,28.14,28.19,28.13,28.19,11100.0,22.234,22.2735,22.2261,22.2735,11100.0
2015-01-12 13:40:00,28.19,28.21,28.14,28.14,19000.0,22.2735,22.2893,22.234,22.234,19000.0
2015-01-12 13:45:00,28.15,28.16,28.13,28.13,6700.0,22.2419,22.2498,22.2261,22.2261,6700.0
2015-01-12 13:50:00,28.13,28.13,28.06,28.06,12200.0,22.2261,22.2261,22.1708,22.1708,12200.0
2015-01-12 13:55:00,28.05,28.08,28.02,28.05,16300.0,22.1629,22.1866,22.1392,22.1629,16300.0
2015-01-12 14:00:00,28.05,28.21,28.04,28.19,17500.0,22.1629,22.2893,22.155,22.2735,17500.0
2015-01-12 14:05:00,28.19,28.29,28.17,28.21,16300.0,22.2735,22.3525,22.2577,22.2893,16300.0
2015-01-12 14:10:00,28.23,28.25,28.19,28.2,12100.0,22.3051,22.3209,22.2735,22.2814,12100.0
2015-01-12 14:15:00,28.2,28.22,28.15,28.18,10800.0,22.2814,22.2972,22.2419,22.2656,10800.0
2015-01-12 14:20:00,28.18,28.21,28.13,28.13,15300.0,22.2656,22.2893,22.2261,22.2261,15300.0
2015-01-12 14:25:00,28.13,28.13,28.05,28.06,16100.0,22.2261,22.2261,22.1629,22.1708,16100.0
2015-01-12 14:30:00,28.06,28.06,28.02,28.04,25400.0,22.1708,22.1708,22.1392,22.155,25400.0
2015-01-12 14:35:00,28.05,28.07,28.04,28.05,13700.0,22.1629,22.1787,22.155,22.1629,13700.0
2015-01-12 14:40:00,28.05,28.05,27.98,28.0,32400.0,22.1629,22.1629,22.1075,22.1233,32400.0
2015-01-12 14:45:00,28.0,28.02,27.95,27.99,27700.0,22.1233,22.1392,22.0838,22.1154,27700.0
2015-01-12 14:50:00,27.99,28.09,27.98,28.07,21800.0,22.1154,22.1945,22.1075,22.1787,21800.0
2015-01-12 14:55:00,28.08,28.08,28.02,28.07,21100.0,22.1866,22.1866,22.1392,22.1787,21100.0
2015-01-12 15:00:00,28.07,28.13,28.07,28.1,9900.0,22.1787,22.2261,22.1787,22.2024,9900.0
2015-01-12 15:05:00,28.09,28.09,28.0,28.05,19800.0,22.1945,22.1945,22.1233,22.1629,19800.0
2015-01-12 15:10:00,28.06,28.11,28.05,28.09,9300.0,22.1708,22.2103,22.1629,22.1945,9300.0
2015-01-12 15:15:00,28.09,28.14,28.08,28.1,14000.0,22.1945,22.234,22.1866,22.2024,14000.0
2015-01-12 15:20:00,28.11,28.16,28.1,28.14,52300.0,22.2103,22.2498,22.2024,22.234,52300.0
2015-01-12 15:25:00,28.14,28.22,28.14,28.18,14000.0,22.234,22.2972,22.234,22.2656,14000.0
2015-01-12 15:30:00,28.17,28.18,28.06,28.06,30500.0,22.2577,22.2656,22.1708,22.1708,30500.0
2015-01-12 15:35:00,28.06,28.19,28.05,28.16,40600.0,22.1708,22.2735,22.1629,22.2498,40600.0
2015-01-12 15:40:00,28.16,28.26,28.15,28.24,27700.0,22.2498,22.3288,22.2419,22.313,27700.0
2015-01-12 15:45:00,28.25,28.36,28.25,28.34,55600.0,22.3209,22.4078,22.3209,22.392,55600.0
2015-01-12 15:50:00,28.34,28.36,28.27,28.35,46600.0,22.392,22.4078,22.3367,22.3999,46600.0
2015-01-12 15:55:00,28.36,28.36,28.28,28.28,75800.0,22.4078,22.4078,22.3446,22.3446,75800.0
2015-01-13 09:30:00,28.35,28.5,28.25,28.37,29600.0,22.3999,22.5184,22.3209,22.4157,29600.0
2015-01-13 09:35:00,28.44,28.61,28.4,28.52,32300.0,22.471,22.6053,22.4394,22.5342,32300.0
2015-01-13 09:40:00,28.54,28.7,28.49,28.68,47100.0,22.55,22.6764,22.5105,22.6606,47100.0
2015-01-13 09:45:00,28.68,28.89,28.63,28.87,32700.0,22.6606,22.8266,22.6211,22.8108,32700.0
2015-01-13 09:50:00,28.87,28.89,28.77,28.79,29900.0,22.8108,22.8266,22.7317,22.7475,29900.0
2015-01-13 09:55:00,28.78,28.8,28.72,28.77,49700.0,22.7396,22.7554,22.6922,22.7317,49700.0
2015-01-13 10:00:00,28.77,28.99,28.76,28.95,24500.0,22.7317,22.9056,22.7238,22.874,24500.0
2015-01-13 10:05:00,28.97,29.05,28.96,29.05,25200.0,22.8898,22.953,22.8819,22.953,25200.0
2015-01-13 10:10:00,29.06,29.06,28.91,28.91,23900.0,22.9609,22.9609,22.8424,22.8424,23900.0
2015-01-13 10:15:00,28.9,28.99,28.87,28.99,11300.0,22.8345,22.9056,22.8108,22.9056,11300.0
2015-01-13 10:20:00,28.97,29.05,28.96,29.05,15600.0,22.8898,22.953,22.8819,22.953,15600.0
2015-01-13 10:25:00,29.05,29.09,29.01,29.04,18700.0,22.953,22.9846,22.9214,22.9451,18700.0
2015-01-13 10:30:00,29.04,29.06,29.0,29.05,15000.0,22.9451,22.9609,22.9135,22.953,15000.0
2015-01-13 10:35:00,29.05,29.05,28.97,28.98,14900.0,22.953,22.953,22.8898,22.8977,14900.0
2015-01-13 10:40:00,28.98,28.98,28.92,28.93,11700.0,22.8977,22.8977,22.8503,22.8582,11700.0
2015-01-13 10:45:00,28.93,28.94,28.87,28.89,16300.0,22.8582,22.8661,22.8108,22.8266,16300.0
2015-01-13 10:50:00,28.9,28.92,28.88,28.91,11900.0,22.8345,22.8503,22.8187,22.8424,11900.0
2015-01-13 10:55:00,28.92,28.94,28.92,28.92,6400.0,22.8503,22.8661,22.8503,22.8503,6400.0
2015-01-13 11:00:00,28.92,28.93,28.87,28.87,19000.0,22.8503,22.8582,22.8108,22.8108,19000.0
2015-01-13 11:05:00,28.87,28.88,28.83,28.84,10900.0,22.8108,22.8187,22.7791,22.787,10900.0
2015-01-13 11:10:00,28.84,28.86,28.82,28.86,12200.0,22.787,22.8029,22.7712,22.8029,12200.0
2015-01-13 11:15:00,28.87,28.88,28.81,28.86,16500.0,22.8108,22.8187,22.7633,22.8029,16500.0
2015-01-13 11:20:00,28.87,28.87,28.82,28.87,16000.0,22.8108,22.8108,22.7712,22.8108,16000.0
2015-01-13 11:25:00,28.87,28.94,28.87,28.94,19700.0,22.8108,22.8661,22.8108,22.8661,19700.0
2015-01-13 11:30:00,28.93,28.93,28.89,28.89,14900.0,22.8582,22.8582,22.8266,22.8266,14900.0
2015-01-13 11:35:00,28.88,28.9,28.84,28.85,7800.0,22.8187,22.8345,22.787,22.795,7800.0
2015-01-13 11:40:00,28.86,28.88,28.78,28.79,9700.0,22.8029,22.8187,22.7396,22.7475,9700.0
2015-01-13 11:45:00,28.8,28.83,28.77,28.79,7900.0,22.7554,22.7791,22.7317,22.7475,7900.0
2015-01-13 11:50:00,28.8,28.8,28.7,28.71,12500.0,22.7554,22.7554,22.6764,22.6843,12500.0
2015-01-13 11:55:00,28.71,28.71,28.63,28.66,6300.0,22.6843,22.6843,22.6211,22.6448,6300.0
2015-01-13 12:00:00,28.65,28.65,28.59,28.64,14400.0,22.6369,22.6369,22.5895,22.629,14400.0
2015-01-13 12:05:00,28.63,28.66,28.62,28.65,5400.0,22.6211,22.6448,22.6132,22.6369,5400.0
2015-01-13 12:10:00,28.66,28.7,28.66,28.7,6100.0,22.6448,22.6764,22.6448,22.6764,6100.0
2015-01-13 12:15:00,28.7,28.7,28.66,28.7,6500.0,22.6764,22.6764,22.6448,22.6764,6500.0
2015-01-13 12:20:00,28.71,28.71,28.63,28.63,13500.0,22.6843,22.6843,22.6211,22.6211,13500.0
2015-01-13 12:25:00,28.62,28.72,28.62,28.7,5900.0,22.6132,22.6922,22.6132,22.6764,5900.0
2015-01-13 12:30:00,28.69,28.7,28.66,28.68,12900.0,22.6685,22.6764,22.6448,22.6606,12900.0
2015-01-13 12:35:00,28.69,28.72,28.68,28.7,6900.0,22.6685,22.6922,22.6606,22.6764,6900.0
2015-01-13 12:40:00,28.69,28.69,28.63,28.66,14100.0,22.6685,22.6685,22.6211,22.6448,14100.0
2015-01-13 12:45:00,28.68,28.73,28.66,28.73,5200.0,22.6606,22.7001,22.6448,22.7001,5200.0
2015-01-13 12:50:00,28.74,28.79,28.72,28.79,10100.0,22.708,22.7475,22.6922,22.7475,10100.0
2015-01-13 12:55:00,28.79,28.83,28.76,28.82,29100.0,22.7475,22.7791,22.7238,22.7712,29100.0
2015-01-13 13:00:00,28.81,28.83,28.76,28.77,6900.0,22.7633,22.7791,22.7238,22.7317,6900.0
2015-01-13 13:05:00,28.77,28.77,28.7,28.71,3500.0,22.7317,22.7317,22.6764,22.6843,3500.0
2015-01-13 13:10:00,28.72,28.74,28.71,28.71,2900.0,22.6922,22.708,22.6843,22.6843,2900.0
2015-01-13 13:15:00,28.71,28.71,28.61,28.61,6000.0,22.6843,22.6843,22.6053,22.6053,6000.0
2015-01-13 13:20:00,28.63,28.63,28.52,28.58,12300.0,22.6211,22.6211,22.5342,22.5816,12300.0
2015-01-13 13:25:00,28.56,28.56,28.47,28.49,7700.0,22.5658,22.5658,22.4947,22.5105,7700.0
2015-01-13 13:30:00,28.49,28.49,28.36,28.38,22700.0,22.5105,22.5105,22.4078,22.4236,22700.0
2015-01-13 13:35:00,28.37,28.38,28.31,28.34,15600.0,22.4157,22.4236,22.3683,22.392,15600.0
2015-01-13 13:40:00,28.33,28.37,28.31,28.32,11000.0,22.3841,22.4157,22.3683,22.3762,11000.0
2015-01-13 13:45:00,28.3,28.31,28.28,28.3,8200.0,22.3604,22.3683,22.3446,22.3604,8200.0
2015-01-13 13:50:00,28.3,28.31,28.2,28.23,26900.0,22.3604,22.3683,22.2814,22.3051,26900.0
2015-01-13 13:55:00,28.21,28.24,28.19,28.23,11700.0,22.2893,22.313,22.2735,22.3051,11700.0
2015-01-13 14:00:00,28.24,28.25,28.2,28.23,11500.0,22.313,22.3209,22.2814,22.3051,11500.0
2015-01-13 14:05:00,28.22,28.22,28.12,28.16,10700.0,22.2972,22.2972,22.2182,22.2498,10700.0
2015-01-13 14:10:00,28.16,28.17,28.05,28.11,13100.0,22.2498,22.2577,22.1629,22.2103,13100.0
2015-01-13 14:15:00,28.1,28.12,28.06,28.11,25300.0,22.2024,22.2182,22.1708,22.2103,25300.0
2015-01-13 14:20:00,28.1,28.21,28.1,28.21,25300.0,22.2024,22.2893,22.2024,22.2893,25300.0
2015-01-13 14:25:00,28.21,28.25,28.2,28.25,8000.0,22.2893,22.3209,22.2814,22.3209,8000.0
2015-01-13 14:30:00,28.25,28.3,28.24,28.26,9400.0,22.3209,22.3604,22.313,22.3288,9400.0
2015-01-13 14:35:00,28.27,28.3,28.27,28.29,8100.0,22.3367,22.3604,22.3367,22.3525,8100.0
2015-01-13 14:40:00,28.29,28.3,28.26,28.3,10000.0,22.3525,22.3604,22.3288,22.3604,10000.0
2015-01-13 14:45:00,28.3,28.3,28.26,28.29,6800.0,22.3604,22.3604,22.3288,22.3525,6800.0
2015-01-13 14:50:00,28.29,28.29,28.26,28.27,7800.0,22.3525,22.3525,22.3288,22.3367,7800.0
2015-01-13 14:55:00,28.27,28.28,28.23,28.23,28900.0,22.3367,22.3446,22.3051,22.3051,28900.0
2015-01-13 15:00:00,28.23,28.25,28.21,28.22,16000.0,22.3051,22.3209,22.2893,22.2972,16000.0
2015-01-13 15:05:00,28.23,28.23,28.18,28.18,17600.0,22.3051,22.3051,22.2656,22.2656,17600.0
2015-01-13 15:10:00,28.19,28.26,28.18,28.26,9300.0,22.2735,22.3288,22.2656,22.3288,9300.0
2015-01-13 15:15:00,28.26,28.34,28.26,28.3,18900.0,22.3288,22.392,22.3288,22.3604,18900.0
2015-01-13 15:20:00,28.3,28.3,28.24,28.26,24300.0,22.3604,22.3604,22.313,22.3288,24300.0
2015-01-13 15:25:00,28.28,28.28,28.17,28.19,14600.0,22.3446,22.3446,22.2577,22.2735,14600.0
2015-01-13 15:30:00,28.21,28.32,28.21,28.27,25300.0,22.2893,22.3762,22.2893,22.3367,25300.0
2015-01-13 15:35:00,28.27,28.36,28.27,28.34,41000.0,22.3367,22.4078,22.3367,22.392,41000.0
2015-01-13 15:40:00,28.34,28.36,28.28,28.28,48300.0,22.392,22.4078,22.3446,22.3446,48300.0
2015-01-13 15:45:00,28.28,28.29,28.13,28.14,63600.0,22.3446,22.3525,22.2261,22.234,63600.0
2015-01-13 15:50:00,28.14,28.18,28.11,28.12,69600.0,22.234,22.2656,22.2103,22.2182,69600.0
2015-01-13 15:55:00,28.12,28.18,28.09,28.18,98500.0,22.2182,22.2656,22.1945,22.2656,98500.0
2015-01-14 09:30:00,27.83,27.85,27.62,27.77,45200.0,21.989,22.0048,21.8231,21.9416,45200.0
2015-01-14 09:35:00,27.78,27.91,27.75,27.79,13700.0,21.9495,22.0522,21.9258,21.9574,13700.0
2015-01-14 09:40:00,27.78,27.85,27.74,27.83,7200.0,21.9495,22.0048,21.9179,21.989,7200.0
2015-01-14 09:45:00,27.79,27.88,27.74,27.8,8500.0,21.9574,22.0285,21.9179,21.9653,8500.0
2015-01-14 09:50:00,27.8,27.89,27.73,27.83,10200.0,21.9653,22.0364,21.91,21.989,10200.0
2015-01-14 09:55:00,27.87,27.9,27.78,27.82,7700.0,22.0206,22.0443,21.9495,21.9811,7700.0
2015-01-14 10:00:00,27.81,27.94,27.81,27.88,8700.0,21.9732,22.0759,21.9732,22.0285,8700.0
2015-01-14 10:05:00,27.9,27.95,27.81,27.95,23500.0,22.0443,22.0838,21.9732,22.0838,23500.0
2015-01-14 10:10:00,27.95,28.05,27.95,28.02,13000.0,22.0838,22.1629,22.0838,22.1392,13000.0
2015-01-14 10:15:00,28.02,28.04,27.89,27.99,39100.0,22.1392,22.155,22.0364,22.1154,39100.0
2015-01-14 10:20:00,27.98,27.98,27.92,27.96,16400.0,22.1075,22.1075,22.0601,22.0917,16400.0
2015-01-14 10:25:00,27.98,27.99,27.94,27.96,9200.0,22.1075,22.1154,22.0759,22.0917,9200.0
2015-01-14 10:30:00,27.96,27.97,27.81,27.9,36300.0,22.0917,22.0996,21.9732,22.0443,36300.0
2015-01-14 10:35:00,27.89,27.91,27.85,27.87,6300.0,22.0364,22.0522,22.0048,22.0206,6300.0
2015-01-14 10:40:00,27.86,27.9,27.84,27.9,11100.0,22.0127,22.0443,21.9969,22.0443,11100.0
2015-01-14 10:45:00,27.9,27.99,27.89,27.95,4100.0,22.0443,22.1154,22.0364,22.0838,4100.0
2015-01-14 10:50:00,27.95,28.02,27.94,27.94,6800.0,22.0838,22.1392,22.0759,22.0759,6800.0
2015-01-14 10:55:00,27.93,28.09,27.92,28.08,117900.0,22.068,22.1945,22.0601,22.1866,117900.0
2015-01-14 11:00:00,28.06,28.06,27.92,27.94,7600.0,22.1708,22.1708,22.0601,22.0759,7600.0
2015-01-14 11:05:00,27.93,27.95,27.84,27.87,7800.0,22.068,22.0838,21.9969,22.0206,7800.0
2015-01-14 11:10:00,27.88,27.89,27.83,27.83,11400.0,22.0285,22.0364,21.989,21.989,11400.0
2015-01-14 11:15:00,27.84,27.89,27.82,27.85,8200.0,21.9969,22.0364,21.9811,22.0048,8200.0
2015-01-14 11:20:00,27.83,27.85,27.79,27.81,7600.0,21.989,22.0048,21.9574,21.9732,7600.0
2015-01-14 11:25:00,27.81,27.84,27.79,27.8,8000.0,21.9732,21.9969,21.9574,21.9653,8000.0
2015-01-14 11:30:00,27.8,27.86,27.75,27.8,16800.0,21.9653,22.0127,21.9258,21.9653,16800.0
2015-01-14 11:35:00,27.8,27.9,27.8,27.9,7400.0,21.9653,22.0443,21.9653,22.0443,7400.0
2015-01-14 11:40:00,27.92,27.99,27.92,27.97,8500.0,22.0601,22.1154,22.0601,22.0996,8500.0
2015-01-14 11:45:00,27.97,28.03,27.96,27.96,12500.0,22.0996,22.1471,22.0917,22.0917,12500.0
2015-01-14 11:50:00,27.96,27.98,27.88,27.94,11200.0,22.0917,22.1075,22.0285,22.0759,11200.0
2015-01-14 11:55:00,27.94,28.07,27.94,28.06,20000.0,22.0759,22.1787,22.0759,22.1708,20000.0
2015-01-14 12:00:00,28.07,28.1,28.03,28.09,18300.0,22.1787,22.2024,22.1471,22.1945,18300.0
2015-01-14 12:05:00,28.09,28.19,28.06,28.08,48300.0,22.1945,22.2735,22.1708,22.1866,48300.0
2015-01-14 12:10:00,28.07,28.08,27.97,28.03,17200.0,22.1787,22.1866,22.0996,22.1471,17200.0
2015-01-14 12:15:00,28.04,28.06,28.01,28.04,3300.0,22.155,22.1708,22.1313,22.155,3300.0
2015-01-14 12:20:00,28.03,28.12,28.02,28.09,7700.0,22.1471,22.2182,22.1392,22.1945,7700.0
2015-01-14 12:25:00,28.09,28.1,28.01,28.03,6300.0,22.1945,22.2024,22.1313,22.1471,6300.0
2015-01-14 12:30:00,28.0,28.03,27.93,27.98,19800.0,22.1233,22.1471,22.068,22.1075,19800.0
2015-01-14 12:35:00,27.99,28.06,27.99,28.06,7700.0,22.1154,22.1708,22.1154,22.1708,7700.0
2015-01-14 12:40:00,28.06,28.11,28.04,28.08,8600.0,22.1708,22.2103,22.155,22.1866,8600.0
2015-01-14 12:45:00,28.09,28.15,28.04,28.04,15600.0,22.1945,22.2419,22.155,22.155,15600.0
2015-01-14 12:50:00,28.05,28.05,27.98,28.0,4000.0,22.1629,22.1629,22.1075,22.1233,4000.0
2015-01-14 12:55:00,28.0,28.09,27.98,28.07,6600.0,22.1233,22.1945,22.1075,22.1787,6600.0
2015-01-14 13:00:00,28.08,28.09,28.04,28.04,2100.0,22.1866,22.1945,22.155,22.155,2100.0
2015-01-14 13:05:00,28.03,28.03,27.96,27.96,6600.0,22.1471,22.1471,22.0917,22.0917,6600.0
2015-01-14 13:10:00,27.96,28.02,27.96,28.01,7200.0,22.0917,22.1392,22.0917,22.1313,7200.0
2015-01-14 13:15:00,28.02,28.04,27.98,28.03,6700.0,22.1392,22.155,22.1075,22.1471,6700.0
2015-01-14 13:20:00,28.02,28.02,27.94,27.94,5500.0,22.1392,22.1392,22.0759,22.0759,5500.0
2015-01-14 13:25:00,27.91,27.94,27.89,27.94,2700.0,22.0522,22.0759,22.0364,22.0759,2700.0
2015-01-14 13:30:00,27.94,27.94,27.89,27.94,7600.0,22.0759,22.0759,22.0364,22.0759,7600.0
2015-01-14 13:35:00,27.94,27.95,27.89,27.9,5700.0,22.0759,22.0838,22.0364,22.0443,5700.0
2015-01-14 13:40:00,27.9,27.9,27.86,27.86,4900.0,22.0443,22.0443,22.0127,22.0127,4900.0
2015-01-14 13:45:00,27.85,27.89,27.85,27.86,5800.0,22.0048,22.0364,22.0048,22.0127,5800.0
2015-01-14 13:50:00,27.85,27.85,27.76,27.79,7900.0,22.0048,22.0048,21.9337,21.9574,7900.0
2015-01-14 13:55:00,27.79,27.81,27.78,27.81,4800.0,21.9574,21.9732,21.9495,21.9732,4800.0
2015-01-14 14:00:00,27.82,27.91,27.81,27.89,9400.0,21.9811,22.0522,21.9732,22.0364,9400.0
2015-01-14 14:05:00,27.91,27.91,27.83,27.86,7300.0,22.0522,22.0522,21.989,22.0127,7300.0
2015-01-14 14:10:00,27.84,27.94,27.84,27.93,33500.0,21.9969,22.0759,21.9969,22.068,33500.0
2015-01-14 14:15:00,27.93,28.07,27.92,28.06,46200.0,22.068,22.1787,22.0601,22.1708,46200.0
2015-01-14 14:20:00,28.07,28.08,28.04,28.06,6100.0,22.1787,22.1866,22.155,22.1708,6100.0
2015-01-14 14:25:00,28.07,28.11,28.06,28.1,4100.0,22.1787,22.2103,22.1708,22.2024,4100.0
2015-01-14 14:30:00,28.11,28.18,28.08,28.15,6700.0,22.2103,22.2656,22.1866,22.2419,6700.0
2015-01-14 14:35:00,28.16,28.17,28.06,28.09,8700.0,22.2498,22.2577,22.1708,22.1945,8700.0
2015-01-14 14:40:00,28.1,28.12,28.05,28.08,12500.0,22.2024,22.2182,22.1629,22.1866,12500.0
2015-01-14 14:45:00,28.08,28.1,28.07,28.07,7500.0,22.1866,22.2024,22.1787,22.1787,7500.0
2015-01-14 14:50:00,28.07,28.07,28.0,28.02,8200.0,22.1787,22.1787,22.1233,22.1392,8200.0
2015-01-14 14:55:00,28.01,28.04,27.99,28.02,7200.0,22.1313,22.155,22.1154,22.1392,7200.0
2015-01-14 15:00:00,28.03,28.12,28.03,28.08,9800.0,22.1471,22.2182,22.1471,22.1866,9800.0
2015-01-14 15:05:00,28.07,28.13,28.04,28.13,17400.0,22.1787,22.2261,22.155,22.2261,17400.0
2015-01-14 15:10:00,28.13,28.25,28.1,28.24,18700.0,22.2261,22.3209,22.2024,22.313,18700.0
2015-01-14 15:15:00,28.24,28.36,28.24,28.33,19600.0,22.313,22.4078,22.313,22.3841,19600.0
2015-01-14 15:20:00,28.33,28.34,28.29,28.32,13200.0,22.3841,22.392,22.3525,22.3762,13200.0
2015-01-14 15:25:00,28.33,28.33,28.25,28.3,31000.0,22.3841,22.3841,22.3209,22.3604,31000.0
2015-01-14 15:30:00,28.31,28.35,28.23,28.25,21000.0,22.3683,22.3999,22.3051,22.3209,21000.0
2015-01-14 15:35:00,28.25,28.28,28.22,28.28,13700.0,22.3209,22.3446,22.2972,22.3446,13700.0
2015-01-14 15:40:00,28.27,28.33,28.26,28.31,21300.0,22.3367,22.3841,22.3288,22.3683,21300.0
2015-01-14 15:45:00,28.31,28.4,28.3,28.32,52000.0,22.3683,22.4394,22.3604,22.3762,52000.0
2015-01-14 15:50:00,28.32,28.36,28.29,28.33,51600.0,22.3762,22.4078,22.3525,22.3841,51600.0
2015-01-14 15:55:00,28.33,28.41,28.29,28.36,87300.0,22.3841,22.4473,22.3525,22.4078,87300.0
2015-01-15 09:30:00,28.26,28.5,28.18,28.48,33000.0,22.3288,22.5184,22.2656,22.5026,33000.0
2015-01-15 09:35:00,28.45,28.45,28.16,28.24,8000.0,22.4789,22.4789,22.2498,22.313,8000.0
2015-01-15 09:40:00,28.16,28.25,28.06,28.06,5000.0,22.2498,22.3209,22.1708,22.1708,5000.0
2015-01-15 09:45:00,28.06,28.07,27.97,27.97,4800.0,22.1708,22.1787,22.0996,22.0996,4800.0
2015-01-15 09:50:00,27.93,27.93,27.82,27.82,8300.0,22.068,22.068,21.9811,21.9811,8300.0
2015-01-15 09:55:00,27.83,27.84,27.72,27.77,12200.0,21.989,21.9969,21.9021,21.9416,12200.0
2015-01-15 10:00:00,27.73,27.86,27.71,27.81,29200.0,21.91,22.0127,21.8942,21.9732,29200.0
2015-01-15 10:05:00,27.81,27.9,27.77,27.88,7400.0,21.9732,22.0443,21.9416,22.0285,7400.0
2015-01-15 10:10:00,27.87,28.05,27.78,27.93,21000.0,22.0206,22.1629,21.9495,22.068,21000.0
2015-01-15 10:15:00,27.93,27.98,27.89,27.93,3000.0,22.068,22.1075,22.0364,22.068,3000.0
2015-01-15 10:20:00,27.96,28.0,27.89,27.89,19200.0,22.0917,22.1233,22.0364,22.0364,19200.0
2015-01-15 10:25:00,27.89,27.94,27.83,27.91,7300.0,22.0364,22.0759,21.989,22.0522,7300.0
2015-01-15 10:30:00,27.9,27.98,27.9,27.95,3900.0,22.0443,22.1075,22.0443,22.0838,3900.0
2015-01-15 10:35:00,27.95,27.95,27.83,27.85,5500.0,22.0838,22.0838,21.989,22.0048,5500.0
2015-01-15 10:40:00,27.86,27.86,27.8,27.8,5800.0,22.0127,22.0127,21.9653,21.9653,5800.0
2015-01-15 10:45:00,27.82,27.83,27.78,27.79,8200.0,21.9811,21.989,21.9495,21.9574,8200.0
2015-01-15 10:50:00,27.8,27.83,27.79,27.82,6300.0,21.9653,21.989,21.9574,21.9811,6300.0
2015-01-15 10:55:00,27.81,27.82,27.75,27.76,9800.0,21.9732,21.9811,21.9258,21.9337,9800.0
2015-01-15 11:00:00,27.77,27.79,27.68,27.68,27600.0,21.9416,21.9574,21.8705,21.8705,27600.0
2015-01-15 11:05:00,27.68,27.68,27.59,27.63,25600.0,21.8705,21.8705,21.7994,21.831,25600.0
2015-01-15 11:10:00,27.64,27.66,27.64,27.65,8500.0,21.8389,21.8547,21.8389,21.8468,8500.0
2015-01-15 11:15:00,27.65,27.65,27.5,27.53,23100.0,21.8468,21.8468,21.7283,21.752,23100.0
2015-01-15 11:20:00,27.53,27.53,27.36,27.39,48900.0,21.752,21.752,21.6177,21.6414,48900.0
2015-01-15 11:25:00,27.39,27.41,27.32,27.32,28100.0,21.6414,21.6572,21.5861,21.5861,28100.0
2015-01-15 11:30:00,27.33,27.36,27.29,27.34,21000.0,21.594,21.6177,21.5624,21.6019,21000.0
2015-01-15 11:35:00,27.35,27.41,27.3,27.41,31800.0,21.6098,21.6572,21.5703,21.6572,31800.0
2015-01-15 11:40:00,27.41,27.6,27.41,27.58,30200.0,21.6572,21.8073,21.6572,21.7915,30200.0
2015-01-15 11:45:00,27.57,27.62,27.53,27.57,19300.0,21.7836,21.8231,21.752,21.7836,19300.0
2015-01-15 11:50:00,27.57,27.57,27.39,27.43,13200.0,21.7836,21.7836,21.6414,21.673,13200.0
2015-01-15 11:55:00,27.42,27.43,27.35,27.38,11400.0,21.6651,21.673,21.6098,21.6335,11400.0
2015-01-15 12:00:00,27.38,27.43,27.38,27.4,2200.0,21.6335,21.673,21.6335,21.6493,2200.0
2015-01-15 12:05:00,27.39,27.51,27.39,27.51,6200.0,21.6414,21.7362,21.6414,21.7362,6200.0
2015-01-15 12:10:00,27.47,27.49,27.44,27.44,6700.0,21.7046,21.7204,21.6809,21.6809,6700.0
2015-01-15 12:15:00,27.46,27.47,27.35,27.37,9200.0,21.6967,21.7046,21.6098,21.6256,9200.0
2015-01-15 12:20:00,27.37,27.4,27.33,27.34,19700.0,21.6256,21.6493,21.594,21.6019,19700.0
2015-01-15 12:25:00,27.35,27.38,27.34,27.34,12800.0,21.6098,21.6335,21.6019,21.6019,12800.0
2015-01-15 12:30:00,27.34,27.35,27.22,27.23,39500.0,21.6019,21.6098,21.5071,21.515,39500.0
2015-01-15 12:35:00,27.24,27.24,27.15,27.17,18900.0,21.5229,21.5229,21.4517,21.4676,18900.0
2015-01-15 12:40:00,27.17,27.18,27.09,27.16,59500.0,21.4676,21.4755,21.4043,21.4596,59500.0
2015-01-15 12:45:00,27.17,27.2,27.14,27.15,24900.0,21.4676,21.4913,21.4438,21.4517,24900.0
2015-01-15 12:50:00,27.15,27.15,27.08,27.15,23300.0,21.4517,21.4517,21.3964,21.4517,23300.0
2015-01-15 12:55:00,27.15,27.16,27.12,27.15,6000.0,21.4517,21.4596,21.428,21.4517,6000.0
2015-01-15 13:00:00,27.14,27.21,27.12,27.21,6500.0,21.4438,21.4992,21.428,21.4992,6500.0
2015-01-15 13:05:00,27.19,27.22,27.14,27.17,6700.0,21.4834,21.5071,21.4438,21.4676,6700.0
2015-01-15 13:10:00,27.17,27.22,27.17,27.2,12800.0,21.4676,21.5071,21.4676,21.4913,12800.0
2015-01-15 13:15:00,27.21,27.26,27.2,27.24,9500.0,21.4992,21.5387,21.4913,21.5229,9500.0
2015-01-15 13:20:00,27.22,27.24,27.14,27.15,6200.0,21.5071,21.5229,21.4438,21.4517,6200.0
2015-01-15 13:25:00,27.15,27.18,27.12,27.12,3800.0,21.4517,21.4755,21.428,21.428,3800.0
2015-01-15 13:30:00,27.12,27.18,27.08,27.18,10600.0,21.428,21.4755,21.3964,21.4755,10600.0
2015-01-15 13:35:00,27.16,27.27,27.16,27.25,13900.0,21.4596,21.5466,21.4596,21.5308,13900.0
2015-01-15 13:40:00,27.24,27.32,27.24,27.3,8800.0,21.5229,21.5861,21.5229,21.5703,8800.0
2015-01-15 13:45:00,27.28,27.3,27.25,27.26,8400.0,21.5545,21.5703,21.5308,21.5387,8400.0
2015-01-15 13:50:00,27.26,27.32,27.26,27.31,9200.0,21.5387,21.5861,21.5387,21.5782,9200.0
2015-01-15 13:55:00,27.3,27.3,27.2,27.2,9500.0,21.5703,21.5703,21.4913,21.4913,9500.0
2015-01-15 14:00:00,27.21,27.22,27.16,27.21,8700.0,21.4992,21.5071,21.4596,21.4992,8700.0
2015-01-15 14:05:00,27.2,27.24,27.2,27.23,7200.0,21.4913,21.5229,21.4913,21.515,7200.0
2015-01-15 14:10:00,27.23,27.23,27.17,27.19,8500.0,21.515,21.515,21.4676,21.4834,8500.0
2015-01-15 14:15:00,27.19,27.19,27.15,27.16,10600.0,21.4834,21.4834,21.4517,21.4596,10600.0
2015-01-15 14:20:00,27.16,27.16,27.09,27.12,9900.0,21.4596,21.4596,21.4043,21.428,9900.0
2015-01-15 14:25:00,27.12,27.15,27.11,27.12,9400.0,21.428,21.4517,21.4201,21.428,9400.0
2015-01-15 14:30:00,27.11,27.14,27.09,27.12,11700.0,21.4201,21.4438,21.4043,21.428,11700.0
2015-01-15 14:35:00,27.12,27.14,27.08,27.1,29300.0,21.428,21.4438,21.3964,21.4122,29300.0
2015-01-15 14:40:00,27.11,27.11,27.06,27.06,14800.0,21.4201,21.4201,21.3806,21.3806,14800.0
2015-01-15 14:45:00,27.07,27.12,27.04,27.11,14700.0,21.3885,21.428,21.3648,21.4201,14700.0
2015-01-15 14:50:00,27.11,27.11,27.05,27.05,7800.0,21.4201,21.4201,21.3727,21.3727,7800.0
2015-01-15 14:55:00,27.07,27.12,27.05,27.09,18400.0,21.3885,21.428,21.3727,21.4043,18400.0
2015-01-15 15:00:00,27.09,27.09,27.02,27.03,26100.0,21.4043,21.4043,21.349,21.3569,26100.0
2015-01-15 15:05:00,27.03,27.04,26.88,26.98,87000.0,21.3569,21.3648,21.2384,21.3174,87000.0
2015-01-15 15:10:00,26.98,26.99,26.92,26.92,30100.0,21.3174,21.3253,21.27,21.27,30100.0
2015-01-15 15:15:00,26.92,27.01,26.87,27.0,32500.0,21.27,21.3411,21.2305,21.3332,32500.0
2015-01-15 15:20:00,27.01,27.01,26.92,26.98,16200.0,21.3411,21.3411,21.27,21.3174,16200.0
2015-01-15 15:25:00,26.98,27.06,26.98,27.06,14700.0,21.3174,21.3806,21.3174,21.3806,14700.0
2015-01-15 15:30:00,27.06,27.11,27.01,27.06,24600.0,21.3806,21.4201,21.3411,21.3806,24600.0
2015-01-15 15:35:00,27.06,27.06,26.95,27.02,31400.0,21.3806,21.3806,21.2937,21.349,31400.0
2015-01-15 15:40:00,27.02,27.04,26.97,26.99,38100.0,21.349,21.3648,21.3095,21.3253,38100.0
2015-01-15 15:45:00,26.99,27.02,26.92,26.94,112600.0,21.3253,21.349,21.27,21.2858,112600.0
2015-01-15 15:50:00,26.94,26.94,26.85,26.89,96800.0,21.2858,21.2858,21.2147,21.2463,96800.0
2015-01-15 15:55:00,26.89,26.96,26.87,26.92,144700.0,21.2463,21.3016,21.2305,21.27,144700.0
2015-01-16 09:30:00,26.9,26.98,26.68,26.87,110000.0,21.2542,21.3174,21.0804,21.2305,110000.0
2015-01-16 09:35:00,26.85,26.91,26.67,26.67,26900.0,21.2147,21.2621,21.0725,21.0725,26900.0
2015-01-16 09:40:00,26.63,26.75,26.63,26.75,12200.0,21.0409,21.1357,21.0409,21.1357,12200.0
2015-01-16 09:45:00,26.73,26.89,26.73,26.77,13700.0,21.1199,21.2463,21.1199,21.1515,13700.0
2015-01-16 09:50:00,26.78,26.96,26.78,26.9,13600.0,21.1594,21.3016,21.1594,21.2542,13600.0
2015-01-16 09:55:00,26.9,26.92,26.83,26.88,11300.0,21.2542,21.27,21.1989,21.2384,11300.0
2015-01-16 10:00:00,26.93,27.0,26.81,26.84,20900.0,21.2779,21.3332,21.1831,21.2068,20900.0
2015-01-16 10:05:00,26.85,26.93,26.79,26.8,24900.0,21.2147,21.2779,21.1673,21.1752,24900.0
2015-01-16 10:10:00,26.8,26.87,26.67,26.68,10900.0,21.1752,21.2305,21.0725,21.0804,10900.0
2015-01-16 10:15:00,26.7,26.7,26.6,26.69,33800.0,21.0962,21.0962,21.0172,21.0883,33800.0
2015-01-16 10:20:00,26.67,26.68,26.52,26.53,50900.0,21.0725,21.0804,20.954,20.9619,50900.0
2015-01-16 10:25:00,26.55,26.6,26.51,26.55,35900.0,20.9777,21.0172,20.9461,20.9777,35900.0
2015-01-16 10:30:00,26.55,26.62,26.52,26.54,57400.0,20.9777,21.033,20.954,20.9698,57400.0
2015-01-16 10:35:00,26.54,26.58,26.45,26.45,44300.0,20.9698,21.0014,20.8987,20.8987,44300.0
2015-01-16 10:40:00,26.48,26.57,26.45,26.49,36300.0,20.9224,20.9935,20.8987,20.9303,36300.0
2015-01-16 10:45:00,26.49,26.54,26.46,26.53,27600.0,20.9303,20.9698,20.9066,20.9619,27600.0
2015-01-16 10:50:00,26.53,26.55,26.49,26.53,18500.0,20.9619,20.9777,20.9303,20.9619,18500.0
2015-01-16 10:55:00,26.53,26.74,26.52,26.73,31000.0,20.9619,21.1278,20.954,21.1199,31000.0
2015-01-16 11:00:00,26.72,26.74,26.63,26.64,13500.0,21.112,21.1278,21.0409,21.0488,13500.0
2015-01-16 11:05:00,26.64,26.67,26.48,26.62,33400.0,21.0488,21.0725,20.9224,21.033,33400.0
2015-01-16 11:10:00,26.6,26.6,26.51,26.52,13800.0,21.0172,21.0172,20.9461,20.954,13800.0
2015-01-16 11:15:00,26.53,26.59,26.51,26.56,9600.0,20.9619,21.0093,20.9461,20.9856,9600.0
2015-01-16 11:20:00,26.54,26.56,26.51,26.55,14300.0,20.9698,20.9856,20.9461,20.9777,14300.0
2015-01-16 11:25:00,26.54,26.55,26.49,26.55,19600.0,20.9698,20.9777,20.9303,20.9777,19600.0
2015-01-16 11:30:00,26.56,26.63,26.56,26.61,21500.0,20.9856,21.0409,20.9856,21.0251,21500.0
2015-01-16 11:35:00,26.61,26.64,26.6,26.62,23300.0,21.0251,21.0488,21.0172,21.033,23300.0
2015-01-16 11:40:00,26.63,26.63,26.51,26.54,14500.0,21.0409,21.0409,20.9461,20.9698,14500.0
2015-01-16 11:45:00,26.51,26.54,26.48,26.49,16800.0,20.9461,20.9698,20.9224,20.9303,16800.0
2015-01-16 11:50:00,26.49,26.53,26.48,26.52,17700.0,20.9303,20.9619,20.9224,20.954,17700.0
2015-01-16 11:55:00,26.5,26.61,26.5,26.59,8200.0,20.9382,21.0251,20.9382,21.0093,8200.0
2015-01-16 12:00:00,26.59,26.65,26.58,26.62,8600.0,21.0093,21.0567,21.0014,21.033,8600.0
2015-01-16 12:05:00,26.62,26.63,26.54,26.56,12500.0,21.033,21.0409,20.9698,20.9856,12500.0
2015-01-16 12:10:00,26.56,26.6,26.53,26.56,15100.0,20.9856,21.0172,20.9619,20.9856,15100.0
2015-01-16 12:15:00,26.56,26.57,26.53,26.53,15900.0,20.9856,20.9935,20.9619,20.9619,15900.0
2015-01-16 12:20:00,26.51,26.54,26.47,26.49,5400.0,20.9461,20.9698,20.9145,20.9303,5400.0
2015-01-16 12:25:00,26.48,26.5,26.25,26.37,155000.0,20.9224,20.9382,20.7406,20.8355,155000.0
2015-01-16 12:30:00,26.37,26.52,26.37,26.52,8300.0,20.8355,20.954,20.8355,20.954,8300.0
2015-01-16 12:35:00,26.51,26.56,26.51,26.54,16800.0,20.9461,20.9856,20.9461,20.9698,16800.0
2015-01-16 12:40:00,26.55,26.64,26.55,26.62,10900.0,20.9777,21.0488,20.9777,21.033,10900.0
2015-01-16 12:45:00,26.64,26.65,26.6,26.64,15100.0,21.0488,21.0567,21.0172,21.0488,15100.0
2015-01-16 12:50:00,26.63,26.66,26.61,26.63,19000.0,21.0409,21.0646,21.0251,21.0409,19000.0
2015-01-16 12:55:00,26.63,26.64,26.58,26.62,46200.0,21.0409,21.0488,21.0014,21.033,46200.0
2015-01-16 13:00:00,26.62,26.64,26.44,26.48,25800.0,21.033,21.0488,20.8908,20.9224,25800.0
2015-01-16 13:05:00,26.49,26.61,26.49,26.61,3700.0,20.9303,21.0251,20.9303,21.0251,3700.0
2015-01-16 13:10:00,26.58,26.61,26.55,26.6,9400.0,21.0014,21.0251,20.9777,21.0172,9400.0
2015-01-16 13:15:00,26.59,26.63,26.55,26.55,20100.0,21.0093,21.0409,20.9777,20.9777,20100.0
2015-01-16 13:20:00,26.55,26.62,26.55,26.61,12700.0,20.9777,21.033,20.9777,21.0251,12700.0
2015-01-16 13:25:00,26.62,26.65,26.58,26.63,9600.0,21.033,21.0567,21.0014,21.0409,9600.0
2015-01-16 13:30:00,26.64,26.66,26.61,26.64,27500.0,21.0488,21.0646,21.0251,21.0488,27500.0
2015-01-16 13:35:00,26.66,26.69,26.63,26.69,13200.0,21.0646,21.0883,21.0409,21.0883,13200.0
2015-01-16 13:40:00,26.7,26.73,26.67,26.72,12400.0,21.0962,21.1199,21.0725,21.112,12400.0
2015-01-16 13:45:00,26.72,26.73,26.67,26.71,5900.0,21.112,21.1199,21.0725,21.1041,5900.0
2015-01-16 13:50:00,26.71,26.73,26.67,26.72,9400.0,21.1041,21.1199,21.0725,21.112,9400.0
2015-01-16 13:55:00,26.73,26.77,26.71,26.76,11800.0,21.1199,21.1515,21.1041,21.1436,11800.0
2015-01-16 14:00:00,26.75,26.79,26.74,26.76,13700.0,21.1357,21.1673,21.1278,21.1436,13700.0
2015-01-16 14:05:00,26.77,26.78,26.76,26.76,5600.0,21.1515,21.1594,21.1436,21.1436,5600.0
2015-01-16 14:10:00,26.76,26.77,26.71,26.72,10100.0,21.1436,21.1515,21.1041,21.112,10100.0
2015-01-16 14:15:00,26.72,26.83,26.72,26.79,20800.0,21.112,21.1989,21.112,21.1673,20800.0
2015-01-16 14:20:00,26.79,26.79,26.72,26.75,13800.0,21.1673,21.1673,21.112,21.1357,13800.0
2015-01-16 14:25:00,26.75,26.77,26.73,26.77,13300.0,21.1357,21.1515,21.1199,21.1515,13300.0
2015-01-16 14:30:00,26.78,26.79,26.74,26.77,9400.0,21.1594,21.1673,21.1278,21.1515,9400.0
2015-01-16 14:35:00,26.78,26.78,26.7,26.72,13700.0,21.1594,21.1594,21.0962,21.112,13700.0
2015-01-16 14:40:00,26.73,26.75,26.72,26.72,7500.0,21.1199,21.1357,21.112,21.112,7500.0
2015-01-16 14:45:00,26.71,26.77,26.71,26.77,13700.0,21.1041,21.1515,21.1041,21.1515,13700.0
2015-01-16 14:50:00,26.79,26.83,26.78,26.79,20300.0,21.1673,21.1989,21.1594,21.1673,20300.0
2015-01-16 14:55:00,26.79,26.81,26.78,26.8,11600.0,21.1673,21.1831,21.1594,21.1752,11600.0
2015-01-16 15:00:00,26.8,26.8,26.75,26.78,13900.0,21.1752,21.1752,21.1357,21.1594,13900.0
2015-01-16 15:05:00,26.79,26.79,26.75,26.75,9700.0,21.1673,21.1673,21.1357,21.1357,9700.0
2015-01-16 15:10:00,26.75,26.78,26.73,26.77,12200.0,21.1357,21.1594,21.1199,21.1515,12200.0
2015-01-16 15:15:00,26.75,26.78,26.73,26.78,18300.0,21.1357,21.1594,21.1199,21.1594,18300.0
2015-01-16 15:20:00,26.79,26.84,26.78,26.82,12600.0,21.1673,21.2068,21.1594,21.191,12600.0
2015-01-16 15:25:00,26.83,26.86,26.76,26.77,20300.0,21.1989,21.2226,21.1436,21.1515,20300.0
2015-01-16 15:30:00,26.77,26.83,26.76,26.8,22000.0,21.1515,21.1989,21.1436,21.1752,22000.0
2015-01-16 15:35:00,26.8,26.85,26.8,26.85,36900.0,21.1752,21.2147,21.1752,21.2147,36900.0
2015-01-16 15:40:00,26.84,26.9,26.84,26.89,25600.0,21.2068,21.2542,21.2068,21.2463,25600.0
2015-01-16 15:45:00,26.89,26.93,26.87,26.9,50100.0,21.2463,21.2779,21.2305,21.2542,50100.0
2015-01-16 15:50:00,26.9,26.97,26.89,26.96,61600.0,21.2542,21.3095,21.2463,21.3016,61600.0
2015-01-16 15:55:00,26.96,26.96,26.87,26.88,118800.0,21.3016,21.3016,21.2305,21.2384,118800.0
2015-01-20 09:30:00,26.8,27.04,26.56,26.72,38900.0,21.1752,21.3648,20.9856,21.112,38900.0
2015-01-20 09:35:00,26.65,26.65,26.38,26.44,20900.0,21.0567,21.0567,20.8434,20.8908,20900.0
2015-01-20 09:40:00,26.45,26.6,26.45,26.49,14700.0,20.8987,21.0172,20.8987,20.9303,14700.0
2015-01-20 09:45:00,26.53,26.56,26.49,26.55,9300.0,20.9619,20.9856,20.9303,20.9777,9300.0
2015-01-20 09:50:00,26.53,26.53,26.44,26.5,14500.0,20.9619,20.9619,20.8908,20.9382,14500.0
2015-01-20 09:55:00,26.5,26.5,26.44,26.49,10900.0,20.9382,20.9382,20.8908,20.9303,10900.0
2015-01-20 10:00:00,26.5,26.5,26.35,26.36,20500.0,20.9382,20.9382,20.8197,20.8276,20500.0
2015-01-20 10:05:00,26.38,26.41,26.36,26.4,14400.0,20.8434,20.8671,20.8276,20.8592,14400.0
2015-01-20 10:10:00,26.42,26.43,26.37,26.39,16900.0,20.875,20.8829,20.8355,20.8513,16900.0
2015-01-20 10:15:00,26.38,26.38,26.31,26.31,21800.0,20.8434,20.8434,20.788,20.788,21800.0
2015-01-20 10:20:00,26.32,26.37,26.28,26.32,39700.0,20.7959,20.8355,20.7643,20.7959,39700.0
2015-01-20 10:25:00,26.34,26.44,26.34,26.39,13700.0,20.8118,20.8908,20.8118,20.8513,13700.0
2015-01-20 10:30:00,26.4,26.4,26.27,26.27,14300.0,20.8592,20.8592,20.7564,20.7564,14300.0
2015-01-20 10:35:00,26.28,26.28,26.04,26.06,61100.0,20.7643,20.7643,20.5747,20.5905,61100.0
2015-01-20 10:40:00,26.06,26.08,25.88,25.91,71500.0,20.5905,20.6063,20.4483,20.472,71500.0
2015-01-20 10:45:00,25.91,25.91,25.87,25.88,34300.0,20.472,20.472,20.4404,20.4483,34300.0
2015-01-20 10:50:00,25.87,25.91,25.81,25.9,27500.0,20.4404,20.472,20.393,20.4641,27500.0
2015-01-20 10:55:00,25.91,25.91,25.72,25.79,72200.0,20.472,20.472,20.3219,20.3772,72200.0
2015-01-20 11:00:00,25.79,25.81,25.75,25.79,19000.0,20.3772,20.393,20.3456,20.3772,19000.0
2015-01-20 11:05:00,25.78,25.94,25.76,25.87,43800.0,20.3693,20.4957,20.3535,20.4404,43800.0
2015-01-20 11:10:00,25.86,25.89,25.85,25.87,10100.0,20.4325,20.4562,20.4246,20.4404,10100.0
2015-01-20 11:15:00,25.88,25.91,25.86,25.91,33200.0,20.4483,20.472,20.4325,20.472,33200.0
2015-01-20 11:20:00,25.91,25.91,25.79,25.82,31900.0,20.472,20.472,20.3772,20.4009,31900.0
2015-01-20 11:25:00,25.82,25.82,25.72,25.76,65500.0,20.4009,20.4009,20.3219,20.3535,65500.0
2015-01-20 11:30:00,25.77,25.79,25.76,25.78,18700.0,20.3614,20.3772,20.3535,20.3693,18700.0
2015-01-20 11:35:00,25.78,25.82,25.77,25.81,14400.0,20.3693,20.4009,20.3614,20.393,14400.0
2015-01-20 11:40:00,25.81,25.86,25.78,25.8,39500.0,20.393,20.4325,20.3693,20.3851,39500.0
2015-01-20 11:45:00,25.8,25.81,25.77,25.8,23800.0,20.3851,20.393,20.3614,20.3851,23800.0
2015-01-20 11:50:00,25.81,25.82,25.78,25.8,12800.0,20.393,20.4009,20.3693,20.3851,12800.0
2015-01-20 11:55:00,25.8,25.8,25.79,25.8,19800.0,20.3851,20.3851,20.3772,20.3851,19800.0
2015-01-20 12:00:00,25.8,25.82,25.8,25.81,21600.0,20.3851,20.4009,20.3851,20.393,21600.0
2015-01-20 12:05:00,25.8,25.82,25.78,25.82,24800.0,20.3851,20.4009,20.3693,20.4009,24800.0
2015-01-20 12:10:00,25.82,25.83,25.78,25.79,30600.0,20.4009,20.4088,20.3693,20.3772,30600.0
2015-01-20 12:15:00,25.8,25.82,25.79,25.81,22300.0,20.3851,20.4009,20.3772,20.393,22300.0
2015-01-20 12:20:00,25.8,25.81,25.79,25.8,10000.0,20.3851,20.393,20.3772,20.3851,10000.0
2015-01-20 12:25:00,25.8,25.82,25.79,25.81,26600.0,20.3851,20.4009,20.3772,20.393,26600.0
2015-01-20 12:30:00,25.82,25.84,25.82,25.83,39100.0,20.4009,20.4167,20.4009,20.4088,39100.0
2015-01-20 12:35:00,25.83,25.84,25.82,25.84,12500.0,20.4088,20.4167,20.4009,20.4167,12500.0
2015-01-20 12:40:00,25.84,25.84,25.81,25.84,21800.0,20.4167,20.4167,20.393,20.4167,21800.0
2015-01-20 12:45:00,25.84,25.84,25.83,25.84,24400.0,20.4167,20.4167,20.4088,20.4167,24400.0
2015-01-20 12:50:00,25.84,25.84,25.82,25.82,11700.0,20.4167,20.4167,20.4009,20.4009,11700.0
2015-01-20 12:55:00,25.83,25.84,25.83,25.84,27300.0,20.4088,20.4167,20.4088,20.4167,27300.0
2015-01-20 13:00:00,25.84,25.85,25.83,25.83,69200.0,20.4167,20.4246,20.4088,20.4088,69200.0
2015-01-20 13:05:00,25.83,25.84,25.75,25.76,46100.0,20.4088,20.4167,20.3456,20.3535,46100.0
2015-01-20 13:10:00,25.75,25.81,25.74,25.75,56200.0,20.3456,20.393,20.3377,20.3456,56200.0
2015-01-20 13:15:00,25.74,25.74,25.7,25.71,13100.0,20.3377,20.3377,20.3061,20.314,13100.0
2015-01-20 13:20:00,25.71,25.78,25.7,25.76,13600.0,20.314,20.3693,20.3061,20.3535,13600.0
2015-01-20 13:25:00,25.74,25.74,25.46,25.55,140800.0,20.3377,20.3377,20.1164,20.1876,140800.0
2015-01-20 13:30:00,25.56,25.63,25.55,25.61,19300.0,20.1955,20.2508,20.1876,20.235,19300.0
2015-01-20 13:35:00,25.62,25.67,25.62,25.67,5400.0,20.2429,20.2824,20.2429,20.2824,5400.0
2015-01-20 13:40:00,25.67,25.78,25.67,25.77,11900.0,20.2824,20.3693,20.2824,20.3614,11900.0
2015-01-20 13:45:00,25.78,25.82,25.76,25.82,15600.0,20.3693,20.4009,20.3535,20.4009,15600.0
2015-01-20 13:50:00,25.81,25.83,25.8,25.83,10400.0,20.393,20.4088,20.3851,20.4088,10400.0
2015-01-20 13:55:00,25.83,25.9,25.83,25.89,9400.0,20.4088,20.4641,20.4088,20.4562,9400.0
2015-01-20 14:00:00,25.89,25.91,25.85,25.89,13900.0,20.4562,20.472,20.4246,20.4562,13900.0
2015-01-20 14:05:00,25.89,26.0,25.89,25.99,36600.0,20.4562,20.5431,20.4562,20.5352,36600.0
2015-01-20 14:10:00,26.0,26.07,25.98,26.05,18100.0,20.5431,20.5984,20.5273,20.5826,18100.0
2015-01-20 14:15:00,26.05,26.06,25.95,25.97,18100.0,20.5826,20.5905,20.5036,20.5194,18100.0
2015-01-20 14:20:00,25.96,25.97,25.88,25.89,15000.0,20.5115,20.5194,20.4483,20.4562,15000.0
2015-01-20 14:25:00,25.89,25.92,25.87,25.91,10500.0,20.4562,20.4799,20.4404,20.472,10500.0
2015-01-20 14:30:00,25.91,25.96,25.9,25.94,8100.0,20.472,20.5115,20.4641,20.4957,8100.0
2015-01-20 14:35:00,25.95,25.99,25.94,25.99,9700.0,20.5036,20.5352,20.4957,20.5352,9700.0
2015-01-20 14:40:00,25.99,26.02,25.97,25.97,11600.0,20.5352,20.5589,20.5194,20.5194,11600.0
2015-01-20 14:45:00,25.97,26.0,25.96,26.0,9600.0,20.5194,20.5431,20.5115,20.5431,9600.0
2015-01-20 14:50:00,26.0,26.04,26.0,26.02,11100.0,20.5431,20.5747,20.5431,20.5589,11100.0
2015-01-20 14:55:00,26.02,26.06,26.0,26.06,10300.0,20.5589,20.5905,20.5431,20.5905,10300.0
2015-01-20 15:00:00,26.06,26.07,26.02,26.03,23400.0,20.5905,20.5984,20.5589,20.5668,23400.0
2015-01-20 15:05:00,26.02,26.08,26.01,26.04,19000.0,20.5589,20.6063,20.551,20.5747,19000.0
2015-01-20 15:10:00,26.05,26.06,26.03,26.05,9100.0,20.5826,20.5905,20.5668,20.5826,9100.0
2015-01-20 15:15:00,26.06,26.06,26.0,26.05,21900.0,20.5905,20.5905,20.5431,20.5826,21900.0
2015-01-20 15:20:00,26.04,26.04,25.96,25.97,20400.0,20.5747,20.5747,20.5115,20.5194,20400.0
2015-01-20 15:25:00,25.97,25.99,25.9,25.9,24100.0,20.5194,20.5352,20.4641,20.4641,24100.0
2015-01-20 15:30:00,25.92,25.97,25.9,25.93,20200.0,20.4799,20.5194,20.4641,20.4878,20200.0
2015-01-20 15:35:00,25.94,25.94,25.89,25.9,23300.0,20.4957,20.4957,20.4562,20.4641,23300.0
2015-01-20 15:40:00,25.89,25.96,25.89,25.92,34900.0,20.4562,20.5115,20.4562,20.4799,34900.0
2015-01-20 15:45:00,25.92,25.93,25.89,25.89,42200.0,20.4799,20.4878,20.4562,20.4562,42200.0
2015-01-20 15:50:00,25.89,25.93,25.86,25.88,72400.0,20.4562,20.4878,20.4325,20.4483,72400.0
2015-01-20 15:55:00,25.88,25.92,25.87,25.91,70900.0,20.4483,20.4799,20.4404,20.472,70900.0
2015-01-21 09:30:00,25.61,25.84,25.58,25.71,36600.0,20.235,20.4167,20.2113,20.314,36600.0
2015-01-21 09:35:00,25.71,26.03,25.65,26.02,21800.0,20.314,20.5668,20.2666,20.5589,21800.0
2015-01-21 09:40:00,26.06,26.12,25.94,25.98,19100.0,20.5905,20.6379,20.4957,20.5273,19100.0
2015-01-21 09:45:00,25.96,26.12,25.96,26.09,7400.0,20.5115,20.6379,20.5115,20.6142,7400.0
2015-01-21 09:50:00,26.09,26.2,26.06,26.1,21700.0,20.6142,20.7011,20.5905,20.6221,21700.0
2015-01-21 09:55:00,26.1,26.18,26.08,26.14,8800.0,20.6221,20.6853,20.6063,20.6537,8800.0
2015-01-21 10:00:00,26.15,26.22,26.08,26.1,20600.0,20.6616,20.7169,20.6063,20.6221,20600.0
2015-01-21 10:05:00,26.12,26.16,26.11,26.11,8600.0,20.6379,20.6695,20.63,20.63,8600.0
2015-01-21 10:10:00,26.1,26.12,26.07,26.07,6800.0,20.6221,20.6379,20.5984,20.5984,6800.0
2015-01-21 10:15:00,26.05,26.08,26.03,26.07,12400.0,20.5826,20.6063,20.5668,20.5984,12400.0
2015-01-21 10:20:00,26.05,26.11,26.05,26.09,6700.0,20.5826,20.63,20.5826,20.6142,6700.0
2015-01-21 10:25:00,26.09,26.1,26.05,26.08,4500.0,20.6142,20.6221,20.5826,20.6063,4500.0
2015-01-21 10:30:00,26.08,26.14,26.08,26.1,9300.0,20.6063,20.6537,20.6063,20.6221,9300.0
2015-01-21 10:35:00,26.08,26.11,26.06,26.1,8300.0,20.6063,20.63,20.5905,20.6221,8300.0
2015-01-21 10:40:00,26.09,26.09,26.04,26.05,7400.0,20.6142,20.6142,20.5747,20.5826,7400.0
2015-01-21 10:45:00,26.05,26.12,26.03,26.12,14600.0,20.5826,20.6379,20.5668,20.6379,14600.0
2015-01-21 10:50:00,26.12,26.17,26.08,26.17,15700.0,20.6379,20.6774,20.6063,20.6774,15700.0
2015-01-21 10:55:00,26.17,26.17,26.13,26.13,8200.0,20.6774,20.6774,20.6458,20.6458,8200.0
2015-01-21 11:00:00,26.15,26.18,26.12,26.12,8400.0,20.6616,20.6853,20.6379,20.6379,8400.0
2015-01-21 11:05:00,26.13,26.15,26.11,26.11,4600.0,20.6458,20.6616,20.63,20.63,4600.0
2015-01-21 11:10:00,26.1,26.15,26.1,26.14,14100.0,20.6221,20.6616,20.6221,20.6537,14100.0
2015-01-21 11:15:00,26.15,26.15,26.04,26.1,12800.0,20.6616,20.6616,20.5747,20.6221,12800.0
2015-01-21 11:20:00,26.1,26.15,26.06,26.14,11300.0,20.6221,20.6616,20.5905,20.6537,11300.0
2015-01-21 11:25:00,26.15,26.16,26.11,26.16,8400.0,20.6616,20.6695,20.63,20.6695,8400.0
2015-01-21 11:30:00,26.16,26.19,26.14,26.19,11000.0,20.6695,20.6932,20.6537,20.6932,11000.0
2015-01-21 11:35:00,26.19,26.22,26.14,26.14,16400.0,20.6932,20.7169,20.6537,20.6537,16400.0
2015-01-21 11:40:00,26.15,26.15,26.1,26.14,6500.0,20.6616,20.6616,20.6221,20.6537,6500.0
2015-01-21 11:45:00,26.14,26.17,26.13,26.17,5600.0,20.6537,20.6774,20.6458,20.6774,5600.0
2015-01-21 11:50:00,26.18,26.18,26.14,26.14,9600.0,20.6853,20.6853,20.6537,20.6537,9600.0
2015-01-21 11:55:00,26.14,26.17,26.14,26.14,3900.0,20.6537,20.6774,20.6537,20.6537,3900.0
2015-01-21 12:00:00,26.14,26.14,26.12,26.13,5600.0,20.6537,20.6537,20.6379,20.6458,5600.0
2015-01-21 12:05:00,26.13,26.16,26.13,26.13,15100.0,20.6458,20.6695,20.6458,20.6458,15100.0
2015-01-21 12:10:00,26.13,26.19,26.12,26.19,18900.0,20.6458,20.6932,20.6379,20.6932,18900.0
2015-01-21 12:15:00,26.19,26.24,26.19,26.22,7000.0,20.6932,20.7327,20.6932,20.7169,7000.0
2015-01-21 12:20:00,26.23,26.26,26.23,26.24,5900.0,20.7248,20.7485,20.7248,20.7327,5900.0
2015-01-21 12:25:00,26.23,26.23,26.16,26.19,14100.0,20.7248,20.7248,20.6695,20.6932,14100.0
2015-01-21 12:30:00,26.2,26.23,26.18,26.19,6300.0,20.7011,20.7248,20.6853,20.6932,6300.0
2015-01-21 12:35:00,26.2,26.21,26.16,26.19,5400.0,20.7011,20.709,20.6695,20.6932,5400.0
2015-01-21 12:40:00,26.2,26.25,26.17,26.25,9400.0,20.7011,20.7406,20.6774,20.7406,9400.0
2015-01-21 12:45:00,26.25,26.28,26.24,26.26,6400.0,20.7406,20.7643,20.7327,20.7485,6400.0
2015-01-21 12:50:00,26.25,26.25,26.12,26.14,12500.0,20.7406,20.7406,20.6379,20.6537,12500.0
2015-01-21 12:55:00,26.14,26.15,26.13,26.14,4400.0,20.6537,20.6616,20.6458,20.6537,4400.0
2015-01-21 13:00:00,26.14,26.16,26.12,26.14,7900.0,20.6537,20.6695,20.6379,20.6537,7900.0
2015-01-21 13:05:00,26.15,26.21,26.12,26.21,12400.0,20.6616,20.709,20.6379,20.709,12400.0
2015-01-21 13:10:00,26.21,26.23,26.19,26.22,3700.0,20.709,20.7248,20.6932,20.7169,3700.0
2015-01-21 13:15:00,26.23,26.26,26.22,26.22,6800.0,20.7248,20.7485,20.7169,20.7169,6800.0
2015-01-21 13:20:00,26.22,26.23,26.2,26.2,6300.0,20.7169,20.7248,20.7011,20.7011,6300.0
2015-01-21 13:25:00,26.19,26.19,26.13,26.14,6600.0,20.6932,20.6932,20.6458,20.6537,6600.0
2015-01-21 13:30:00,26.13,26.13,26.1,26.11,35500.0,20.6458,20.6458,20.6221,20.63,35500.0
2015-01-21 13:35:00,26.12,26.18,26.1,26.18,11900.0,20.6379,20.6853,20.6221,20.6853,11900.0
2015-01-21 13:40:00,26.18,26.21,26.18,26.2,3100.0,20.6853,20.709,20.6853,20.7011,3100.0
2015-01-21 13:45:00,26.19,26.2,26.15,26.15,5800.0,20.6932,20.7011,20.6616,20.6616,5800.0
2015-01-21 13:50:00,26.14,26.14,26.04,26.04,6700.0,20.6537,20.6537,20.5747,20.5747,6700.0
2015-01-21 13:55:00,26.03,26.1,26.01,26.07,20100.0,20.5668,20.6221,20.551,20.5984,20100.0
2015-01-21 14:00:00,26.05,26.11,26.05,26.1,8400.0,20.5826,20.63,20.5826,20.6221,8400.0
2015-01-21 14:05:00,26.1,26.11,26.07,26.08,5500.0,20.6221,20.63,20.5984,20.6063,5500.0
2015-01-21 14:10:00,26.07,26.15,26.03,26.15,9800.0,20.5984,20.6616,20.5668,20.6616,9800.0
2015-01-21 14:15:00,26.16,26.17,26.13,26.15,5900.0,20.6695,20.6774,20.6458,20.6616,5900.0
2015-01-21 14:20:00,26.15,26.16,26.13,26.15,4000.0,20.6616,20.6695,20.6458,20.6616,4000.0
2015-01-21 14:25:00,26.16,26.17,26.1,26.11,5600.0,20.6695,20.6774,20.6221,20.63,5600.0
2015-01-21 14:30:00,26.1,26.19,26.1,26.18,19400.0,20.6221,20.6932,20.6221,20.6853,19400.0
2015-01-21 14:35:00,26.18,26.21,26.15,26.16,14100.0,20.6853,20.709,20.6616,20.6695,14100.0
2015-01-21 14:40:00,26.17,26.24,26.16,26.24,17400.0,20.6774,20.7327,20.6695,20.7327,17400.0
2015-01-21 14:45:00,26.25,26.27,26.19,26.21,18900.0,20.7406,20.7564,20.6932,20.709,18900.0
2015-01-21 14:50:00,26.21,26.24,26.17,26.24,28000.0,20.709,20.7327,20.6774,20.7327,28000.0
2015-01-21 14:55:00,26.24,26.3,26.23,26.29,26600.0,20.7327,20.7801,20.7248,20.7722,26600.0
2015-01-21 15:00:00,26.3,26.31,26.2,26.21,29400.0,20.7801,20.788,20.7011,20.709,29400.0
2015-01-21 15:05:00,26.21,26.21,26.14,26.14,37400.0,20.709,20.709,20.6537,20.6537,37400.0
2015-01-21 15:10:00,26.14,26.19,26.13,26.19,12000.0,20.6537,20.6932,20.6458,20.6932,12000.0
2015-01-21 15:15:00,26.19,26.23,26.19,26.23,19600.0,20.6932,20.7248,20.6932,20.7248,19600.0
2015-01-21 15:20:00,26.22,26.22,26.15,26.2,33300.0,20.7169,20.7169,20.6616,20.7011,33300.0
2015-01-21 15:25:00,26.2,26.2,26.13,26.15,34600.0,20.7011,20.7011,20.6458,20.6616,34600.0
2015-01-21 15:30:00,26.14,26.19,26.14,26.17,40100.0,20.6537,20.6932,20.6537,20.6774,40100.0
2015-01-21 15:35:00,26.17,26.19,26.15,26.19,30100.0,20.6774,20.6932,20.6616,20.6932,30100.0
2015-01-21 15:40:00,26.19,26.27,26.14,26.27,81700.0,20.6932,20.7564,20.6537,20.7564,81700.0
2015-01-21 15:45:00,26.27,26.31,26.25,26.25,42700.0,20.7564,20.788,20.7406,20.7406,42700.0
2015-01-21 15:50:00,26.25,26.29,26.23,26.28,63900.0,20.7406,20.7722,20.7248,20.7643,63900.0
2015-01-21 15:55:00,26.28,26.3,26.22,26.25,78100.0,20.7643,20.7801,20.7169,20.7406,78100.0
2015-01-22 09:30:00,26.29,26.51,26.29,26.36,23400.0,20.7722,20.9461,20.7722,20.8276,23400.0
2015-01-22 09:35:00,26.34,26.34,26.2,26.21,6300.0,20.8118,20.8118,20.7011,20.709,6300.0
2015-01-22 09:40:00,26.21,26.36,26.14,26.3,9800.0,20.709,20.8276,20.6537,20.7801,9800.0
2015-01-22 09:45:00,26.34,26.34,26.14,26.24,6000.0,20.8118,20.8118,20.6537,20.7327,6000.0
2015-01-22 09:50:00,26.24,26.47,26.22,26.43,13000.0,20.7327,20.9145,20.7169,20.8829,13000.0
2015-01-22 09:55:00,26.46,26.51,26.39,26.51,11700.0,20.9066,20.9461,20.8513,20.9461,11700.0
2015-01-22 10:00:00,26.53,26.59,26.5,26.5,11500.0,20.9619,21.0093,20.9382,20.9382,11500.0
2015-01-22 10:05:00,26.53,26.58,26.5,26.55,7000.0,20.9619,21.0014,20.9382,20.9777,7000.0
2015-01-22 10:10:00,26.56,26.57,26.49,26.56,13100.0,20.9856,20.9935,20.9303,20.9856,13100.0
2015-01-22 10:15:00,26.56,26.64,26.54,26.64,9100.0,20.9856,21.0488,20.9698,21.0488,9100.0
2015-01-22 10:20:00,26.63,26.77,26.59,26.76,79500.0,21.0409,21.1515,21.0093,21.1436,79500.0
2015-01-22 10:25:00,26.76,26.77,26.65,26.71,9900.0,21.1436,21.1515,21.0567,21.1041,9900.0
2015-01-22 10:30:00,26.69,26.74,26.68,26.73,4900.0,21.0883,21.1278,21.0804,21.1199,4900.0
2015-01-22 10:35:00,26.71,26.75,26.69,26.71,5700.0,21.1041,21.1357,21.0883,21.1041,5700.0
2015-01-22 10:40:00,26.71,26.75,26.68,26.75,26200.0,21.1041,21.1357,21.0804,21.1357,26200.0
2015-01-22 10:45:00,26.75,26.88,26.75,26.83,29100.0,21.1357,21.2384,21.1357,21.1989,29100.0
2015-01-22 10:50:00,26.84,26.91,26.83,26.9,12700.0,21.2068,21.2621,21.1989,21.2542,12700.0
2015-01-22 10:55:00,26.9,27.04,26.89,27.04,42700.0,21.2542,21.3648,21.2463,21.3648,42700.0
2015-01-22 11:00:00,27.04,27.04,26.9,26.93,15200.0,21.3648,21.3648,21.2542,21.2779,15200.0
2015-01-22 11:05:00,26.94,26.97,26.92,26.94,16700.0,21.2858,21.3095,21.27,21.2858,16700.0
2015-01-22 11:10:00,26.91,26.95,26.88,26.91,10500.0,21.2621,21.2937,21.2384,21.2621,10500.0
2015-01-22 11:15:00,26.91,26.99,26.89,26.98,13900.0,21.2621,21.3253,21.2463,21.3174,13900.0
2015-01-22 11:20:00,26.98,27.02,26.96,27.01,15200.0,21.3174,21.349,21.3016,21.3411,15200.0
2015-01-22 11:25:00,27.0,27.0,26.86,26.99,40600.0,21.3332,21.3332,21.2226,21.3253,40600.0
2015-01-22 11:30:00,27.0,27.02,26.92,26.99,26000.0,21.3332,21.349,21.27,21.3253,26000.0
2015-01-22 11:35:00,26.99,26.99,26.81,26.94,23300.0,21.3253,21.3253,21.1831,21.2858,23300.0
2015-01-22 11:40:00,26.94,26.95,26.83,26.86,21800.0,21.2858,21.2937,21.1989,21.2226,21800.0
2015-01-22 11:45:00,26.88,26.89,26.82,26.83,8200.0,21.2384,21.2463,21.191,21.1989,8200.0
2015-01-22 11:50:00,26.82,26.83,26.75,26.81,12800.0,21.191,21.1989,21.1357,21.1831,12800.0
2015-01-22 11:55:00,26.81,26.89,26.8,26.89,10000.0,21.1831,21.2463,21.1752,21.2463,10000.0
2015-01-22 12:00:00,26.89,27.0,26.89,26.96,17900.0,21.2463,21.3332,21.2463,21.3016,17900.0
2015-01-22 12:05:00,26.96,27.0,26.89,27.0,28800.0,21.3016,21.3332,21.2463,21.3332,28800.0
2015-01-22 12:10:00,27.0,27.07,26.98,27.05,10800.0,21.3332,21.3885,21.3174,21.3727,10800.0
2015-01-22 12:15:00,27.04,27.05,27.0,27.03,6000.0,21.3648,21.3727,21.3332,21.3569,6000.0
2015-01-22 12:20:00,27.03,27.05,27.02,27.04,9100.0,21.3569,21.3727,21.349,21.3648,9100.0
2015-01-22 12:25:00,27.03,27.09,27.02,27.09,20600.0,21.3569,21.4043,21.349,21.4043,20600.0
2015-01-22 12:30:00,27.08,27.09,27.01,27.02,11000.0,21.3964,21.4043,21.3411,21.349,11000.0
2015-01-22 12:35:00,27.03,27.06,27.0,27.01,6100.0,21.3569,21.3806,21.3332,21.3411,6100.0
2015-01-22 12:40:00,27.01,27.06,27.01,27.03,4100.0,21.3411,21.3806,21.3411,21.3569,4100.0
2015-01-22 12:45:00,27.04,27.08,27.02,27.08,10500.0,21.3648,21.3964,21.349,21.3964,10500.0
2015-01-22 12:50:00,27.08,27.08,26.99,26.99,10400.0,21.3964,21.3964,21.3253,21.3253,10400.0
2015-01-22 12:55:00,26.99,27.02,26.96,27.02,5300.0,21.3253,21.349,21.3016,21.349,5300.0
2015-01-22 13:00:00,27.02,27.07,27.02,27.07,7000.0,21.349,21.3885,21.349,21.3885,7000.0
2015-01-22 13:05:00,27.06,27.07,26.99,27.05,52400.0,21.3806,21.3885,21.3253,21.3727,52400.0
2015-01-22 13:10:00,27.05,27.08,27.05,27.07,5400.0,21.3727,21.3964,21.3727,21.3885,5400.0
2015-01-22 13:15:00,27.07,27.07,26.93,26.95,5800.0,21.3885,21.3885,21.2779,21.2937,5800.0
2015-01-22 13:20:00,26.96,26.96,26.89,26.89,4000.0,21.3016,21.3016,21.2463,21.2463,4000.0
2015-01-22 13:25:00,26.88,26.9,26.87,26.9,4500.0,21.2384,21.2542,21.2305,21.2542,4500.0
2015-01-22 13:30:00,26.9,26.95,26.88,26.94,3000.0,21.2542,21.2937,21.2384,21.2858,3000.0
2015-01-22 13:35:00,26.94,26.98,26.94,26.98,7000.0,21.2858,21.3174,21.2858,21.3174,7000.0
2015-01-22 13:40:00,26.98,27.02,26.98,27.02,6700.0,21.3174,21.349,21.3174,21.349,6700.0
2015-01-22 13:45:00,27.02,27.06,27.01,27.05,7000.0,21.349,21.3806,21.3411,21.3727,7000.0
2015-01-22 13:50:00,27.05,27.06,27.04,27.04,6100.0,21.3727,21.3806,21.3648,21.3648,6100.0
2015-01-22 13:55:00,27.03,27.05,27.01,27.05,11000.0,21.3569,21.3727,21.3411,21.3727,11000.0
2015-01-22 14:00:00,27.06,27.09,27.06,27.08,6800.0,21.3806,21.4043,21.3806,21.3964,6800.0
2015-01-22 14:05:00,27.08,27.09,27.03,27.07,7800.0,21.3964,21.4043,21.3569,21.3885,7800.0
2015-01-22 14:10:00,27.06,27.1,27.06,27.09,4200.0,21.3806,21.4122,21.3806,21.4043,4200.0
2015-01-22 14:15:00,27.08,27.11,27.08,27.1,10100.0,21.3964,21.4201,21.3964,21.4122,10100.0
2015-01-22 14:20:00,27.09,27.09,27.05,27.05,6700.0,21.4043,21.4043,21.3727,21.3727,6700.0
2015-01-22 14:25:00,27.05,27.1,27.05,27.08,9700.0,21.3727,21.4122,21.3727,21.3964,9700.0
2015-01-22 14:30:00,27.09,27.19,27.09,27.18,12100.0,21.4043,21.4834,21.4043,21.4755,12100.0
2015-01-22 14:35:00,27.18,27.18,27.16,27.17,9800.0,21.4755,21.4755,21.4596,21.4676,9800.0
2015-01-22 14:40:00,27.18,27.18,27.1,27.13,19600.0,21.4755,21.4755,21.4122,21.4359,19600.0
2015-01-22 14:45:00,27.12,27.16,27.12,27.14,9600.0,21.428,21.4596,21.428,21.4438,9600.0
2015-01-22 14:50:00,27.15,27.2,27.12,27.2,13500.0,21.4517,21.4913,21.428,21.4913,13500.0
2015-01-22 14:55:00,27.19,27.26,27.16,27.26,38900.0,21.4834,21.5387,21.4596,21.5387,38900.0
2015-01-22 15:00:00,27.25,27.25,27.18,27.21,18400.0,21.5308,21.5308,21.4755,21.4992,18400.0
2015-01-22 15:05:00,27.2,27.2,27.18,27.18,12300.0,21.4913,21.4913,21.4755,21.4755,12300.0
2015-01-22 15:10:00,27.19,27.19,27.15,27.17,9100.0,21.4834,21.4834,21.4517,21.4676,9100.0
2015-01-22 15:15:00,27.17,27.19,27.17,27.19,18000.0,21.4676,21.4834,21.4676,21.4834,18000.0
2015-01-22 15:20:00,27.19,27.19,27.13,27.13,18800.0,21.4834,21.4834,21.4359,21.4359,18800.0
2015-01-22 15:25:00,27.13,27.15,27.1,27.13,47300.0,21.4359,21.4517,21.4122,21.4359,47300.0
2015-01-22 15:30:00,27.13,27.13,27.1,27.11,24500.0,21.4359,21.4359,21.4122,21.4201,24500.0
2015-01-22 15:35:00,27.12,27.13,27.11,27.13,21700.0,21.428,21.4359,21.4201,21.4359,21700.0
2015-01-22 15:40:00,27.13,27.13,27.09,27.1,42700.0,21.4359,21.4359,21.4043,21.4122,42700.0
2015-01-22 15:45:00,27.1,27.11,27.04,27.04,34200.0,21.4122,21.4201,21.3648,21.3648,34200.0
2015-01-22 15:50:00,27.05,27.09,27.04,27.09,61400.0,21.3727,21.4043,21.3648,21.4043,61400.0
2015-01-22 15:55:00,27.08,27.1,27.07,27.1,93100.0,21.3964,21.4122,21.3885,21.4122,93100.0
2015-01-23 09:30:00,27.1,27.14,27.01,27.06,17200.0,21.4122,21.4438,21.3411,21.3806,17200.0
2015-01-23 09:35:00,27.06,27.19,27.0,27.0,10100.0,21.3806,21.4834,21.3332,21.3332,10100.0
2015-01-23 09:40:00,27.0,27.0,26.87,26.95,8800.0,21.3332,21.3332,21.2305,21.2937,8800.0
2015-01-23 09:45:00,26.98,27.03,26.93,26.97,9300.0,21.3174,21.3569,21.2779,21.3095,9300.0
2015-01-23 09:50:00,26.98,26.98,26.82,26.82,10100.0,21.3174,21.3174,21.191,21.191,10100.0
2015-01-23 09:55:00,26.83,26.84,26.75,26.75,5300.0,21.1989,21.2068,21.1357,21.1357,5300.0
2015-01-23 10:00:00,26.76,26.87,26.76,26.87,15000.0,21.1436,21.2305,21.1436,21.2305,15000.0
2015-01-23 10:05:00,26.89,26.97,26.87,26.93,5100.0,21.2463,21.3095,21.2305,21.2779,5100.0
2015-01-23 10:10:00,26.93,26.93,26.79,26.79,5100.0,21.2779,21.2779,21.1673,21.1673,5100.0
2015-01-23 10:15:00,26.77,26.79,26.69,26.71,14100.0,21.1515,21.1673,21.0883,21.1041,14100.0
2015-01-23 10:20:00,26.73,26.77,26.71,26.75,9500.0,21.1199,21.1515,21.1041,21.1357,9500.0
2015-01-23 10:25:00,26.75,26.82,26.71,26.8,19400.0,21.1357,21.191,21.1041,21.1752,19400.0
2015-01-23 10:30:00,26.81,26.92,26.79,26.84,44000.0,21.1831,21.27,21.1673,21.2068,44000.0
2015-01-23 10:35:00,26.83,26.83,26.78,26.79,3200.0,21.1989,21.1989,21.1594,21.1673,3200.0
2015-01-23 10:40:00,26.79,26.79,26.7,26.71,8600.0,21.1673,21.1673,21.0962,21.1041,8600.0
2015-01-23 10:45:00,26.71,26.72,26.64,26.7,16900.0,21.1041,21.112,21.0488,21.0962,16900.0
2015-01-23 10:50:00,26.72,26.74,26.71,26.73,7500.0,21.112,21.1278,21.1041,21.1199,7500.0
2015-01-23 10:55:00,26.73,26.83,26.73,26.82,8600.0,21.1199,21.1989,21.1199,21.191,8600.0
2015-01-23 11:00:00,26.83,26.89,26.81,26.88,9000.0,21.1989,21.2463,21.1831,21.2384,9000.0
2015-01-23 11:05:00,26.88,26.91,26.84,26.84,8100.0,21.2384,21.2621,21.2068,21.2068,8100.0
2015-01-23 11:10:00,26.85,26.88,26.81,26.88,72300.0,21.2147,21.2384,21.1831,21.2384,72300.0
2015-01-23 11:15:00,26.88,26.97,26.87,26.95,13000.0,21.2384,21.3095,21.2305,21.2937,13000.0
2015-01-23 11:20:00,26.94,26.95,26.9,26.95,15700.0,21.2858,21.2937,21.2542,21.2937,15700.0
2015-01-23 11:25:00,26.95,26.96,26.89,26.89,18900.0,21.2937,21.3016,21.2463,21.2463,18900.0
2015-01-23 11:30:00,26.89,26.9,26.81,26.83,14100.0,21.2463,21.2542,21.1831,21.1989,14100.0
2015-01-23 11:35:00,26.83,26.83,26.75,26.75,8800.0,21.1989,21.1989,21.1357,21.1357,8800.0
2015-01-23 11:40:00,26.76,26.76,26.7,26.71,9800.0,21.1436,21.1436,21.0962,21.1041,9800.0
2015-01-23 11:45:00,26.72,26.75,26.72,26.74,7200.0,21.112,21.1357,21.112,21.1278,7200.0
2015-01-23 11:50:00,26.74,26.75,26.67,26.67,12900.0,21.1278,21.1357,21.0725,21.0725,12900.0
2015-01-23 11:55:00,26.67,26.75,26.67,26.73,18100.0,21.0725,21.1357,21.0725,21.1199,18100.0
2015-01-23 12:00:00,26.73,26.76,26.72,26.75,4600.0,21.1199,21.1436,21.112,21.1357,4600.0
2015-01-23 12:05:00,26.74,26.75,26.73,26.75,3700.0,21.1278,21.1357,21.1199,21.1357,3700.0
2015-01-23 12:10:00,26.75,26.79,26.74,26.79,4500.0,21.1357,21.1673,21.1278,21.1673,4500.0
2015-01-23 12:15:00,26.79,26.79,26.7,26.7,4300.0,21.1673,21.1673,21.0962,21.0962,4300.0
2015-01-23 12:20:00,26.72,26.78,26.71,26.78,4900.0,21.112,21.1594,21.1041,21.1594,4900.0
2015-01-23 12:25:00,26.78,26.83,26.76,26.83,13000.0,21.1594,21.1989,21.1436,21.1989,13000.0
2015-01-23 12:30:00,26.82,26.84,26.79,26.82,14300.0,21.191,21.2068,21.1673,21.191,14300.0
2015-01-23 12:35:00,26.81,26.85,26.75,26.81,34700.0,21.1831,21.2147,21.1357,21.1831,34700.0
2015-01-23 12:40:00,26.81,26.88,26.76,26.86,21100.0,21.1831,21.2384,21.1436,21.2226,21100.0
2015-01-23 12:45:00,26.87,26.95,26.87,26.94,20600.0,21.2305,21.2937,21.2305,21.2858,20600.0
2015-01-23 12:50:00,26.93,26.97,26.92,26.92,10100.0,21.2779,21.3095,21.27,21.27,10100.0
2015-01-23 12:55:00,26.92,26.92,26.9,26.91,4500.0,21.27,21.27,21.2542,21.2621,4500.0
2015-01-23 13:00:00,26.9,26.91,26.8,26.83,19200.0,21.2542,21.2621,21.1752,21.1989,19200.0
2015-01-23 13:05:00,26.83,26.83,26.79,26.83,11000.0,21.1989,21.1989,21.1673,21.1989,11000.0
2015-01-23 13:10:00,26.83,26.91,26.83,26.88,7100.0,21.1989,21.2621,21.1989,21.2384,7100.0
2015-01-23 13:15:00,26.89,26.92,26.81,26.84,14800.0,21.2463,21.27,21.1831,21.2068,14800.0
2015-01-23 13:20:00,26.83,26.85,26.83,26.84,2800.0,21.1989,21.2147,21.1989,21.2068,2800.0
2015-01-23 13:25:00,26.84,26.84,26.79,26.8,7500.0,21.2068,21.2068,21.1673,21.1752,7500.0
2015-01-23 13:30:00,26.81,26.85,26.81,26.81,5200.0,21.1831,21.2147,21.1831,21.1831,5200.0
2015-01-23 13:35:00,26.83,26.86,26.82,26.85,2600.0,21.1989,21.2226,21.191,21.2147,2600.0
2015-01-23 13:40:00,26.86,26.87,26.81,26.84,13200.0,21.2226,21.2305,21.1831,21.2068,13200.0
2015-01-23 13:45:00,26.83,26.83,26.8,26.82,7900.0,21.1989,21.1989,21.1752,21.191,7900.0
2015-01-23 13:50:00,26.83,26.84,26.8,26.83,14700.0,21.1989,21.2068,21.1752,21.1989,14700.0
2015-01-23 13:55:00,26.83,26.85,26.82,26.85,10400.0,21.1989,21.2147,21.191,21.2147,10400.0
2015-01-23 14:00:00,26.85,26.86,26.84,26.85,9600.0,21.2147,21.2226,21.2068,21.2147,9600.0
2015-01-23 14:05:00,26.85,26.96,26.85,26.95,12300.0,21.2147,21.3016,21.2147,21.2937,12300.0
2015-01-23 14:10:00,26.94,26.99,26.91,26.97,7000.0,21.2858,21.3253,21.2621,21.3095,7000.0
2015-01-23 14:15:00,26.98,26.98,26.88,26.89,4000.0,21.3174,21.3174,21.2384,21.2463,4000.0
2015-01-23 14:20:00,26.88,26.92,26.88,26.92,11600.0,21.2384,21.27,21.2384,21.27,11600.0
2015-01-23 14:25:00,26.92,26.95,26.91,26.91,6400.0,21.27,21.2937,21.2621,21.2621,6400.0
2015-01-23 14:30:00,26.92,26.93,26.9,26.93,13700.0,21.27,21.2779,21.2542,21.2779,13700.0
2015-01-23 14:35:00,26.92,26.93,26.86,26.87,11400.0,21.27,21.2779,21.2226,21.2305,11400.0
2015-01-23 14:40:00,26.87,26.92,26.87,26.92,6300.0,21.2305,21.27,21.2305,21.27,6300.0
2015-01-23 14:45:00,26.91,26.92,26.88,26.92,5300.0,21.2621,21.27,21.2384,21.27,5300.0
2015-01-23 14:50:00,26.91,26.94,26.9,26.94,6900.0,21.2621,21.2858,21.2542,21.2858,6900.0
2015-01-23 14:55:00,26.95,26.98,26.95,26.96,6000.0,21.2937,21.3174,21.2937,21.3016,6000.0
2015-01-23 15:00:00,26.96,26.98,26.93,26.97,8000.0,21.3016,21.3174,21.2779,21.3095,8000.0
2015-01-23 15:05:00,26.96,26.99,26.93,26.98,11700.0,21.3016,21.3253,21.2779,21.3174,11700.0
2015-01-23 15:10:00,26.97,26.98,26.9,26.93,9100.0,21.3095,21.3174,21.2542,21.2779,9100.0
2015-01-23 15:15:00,26.93,26.99,26.92,26.97,14500.0,21.2779,21.3253,21.27,21.3095,14500.0
2015-01-23 15:20:00,26.96,26.96,26.9,26.9,25900.0,21.3016,21.3016,21.2542,21.2542,25900.0
2015-01-23 15:25:00,26.9,26.91,26.84,26.84,36600.0,21.2542,21.2621,21.2068,21.2068,36600.0
2015-01-23 15:30:00,26.85,26.85,26.8,26.82,27900.0,21.2147,21.2147,21.1752,21.191,27900.0
2015-01-23 15:35:00,26.82,26.86,26.8,26.85,43000.0,21.191,21.2226,21.1752,21.2147,43000.0
2015-01-23 15:40:00,26.85,26.86,26.83,26.83,24500.0,21.2147,21.2226,21.1989,21.1989,24500.0
2015-01-23 15:45:00,26.83,26.84,26.79,26.79,50800.0,21.1989,21.2068,21.1673,21.1673,50800.0
2015-01-23 15:50:00,26.79,26.85,26.78,26.85,41600.0,21.1673,21.2147,21.1594,21.2147,41600.0
2015-01-23 15:55:00,26.84,26.86,26.8,26.85,94800.0,21.2068,21.2226,21.1752,21.2147,94800.0
2015-01-26 09:30:00,26.74,26.74,26.5,26.52,21000.0,21.1278,21.1278,20.9382,20.954,21000.0
2015-01-26 09:35:00,26.53,26.69,26.53,26.62,27600.0,20.9619,21.0883,20.9619,21.033,27600.0
2015-01-26 09:40:00,26.66,26.72,26.63,26.63,3600.0,21.0646,21.112,21.0409,21.0409,3600.0
2015-01-26 09:45:00,26.63,26.66,26.54,26.63,12300.0,21.0409,21.0646,20.9698,21.0409,12300.0
2015-01-26 09:50:00,26.6,26.69,26.6,26.69,8600.0,21.0172,21.0883,21.0172,21.0883,8600.0
2015-01-26 09:55:00,26.68,26.72,26.65,26.7,10900.0,21.0804,21.112,21.0567,21.0962,10900.0
2015-01-26 10:00:00,26.72,26.76,26.69,26.75,2800.0,21.112,21.1436,21.0883,21.1357,2800.0
2015-01-26 10:05:00,26.77,26.94,26.76,26.91,10800.0,21.1515,21.2858,21.1436,21.2621,10800.0
2015-01-26 10:10:00,26.95,26.95,26.83,26.83,6600.0,21.2937,21.2937,21.1989,21.1989,6600.0
2015-01-26 10:15:00,26.85,26.88,26.84,26.88,4200.0,21.2147,21.2384,21.2068,21.2384,4200.0
2015-01-26 10:20:00,26.87,26.87,26.8,26.84,11600.0,21.2305,21.2305,21.1752,21.2068,11600.0
2015-01-26 10:25:00,26.85,26.9,26.84,26.89,4100.0,21.2147,21.2542,21.2068,21.2463,4100.0
2015-01-26 10:30:00,26.89,26.89,26.88,26.89,5000.0,21.2463,21.2463,21.2384,21.2463,5000.0
2015-01-26 10:35:00,26.89,26.94,26.88,26.88,9600.0,21.2463,21.2858,21.2384,21.2384,9600.0
2015-01-26 10:40:00,26.87,26.95,26.87,26.94,18700.0,21.2305,21.2937,21.2305,21.2858,18700.0
2015-01-26 10:45:00,26.93,26.94,26.85,26.86,18300.0,21.2779,21.2858,21.2147,21.2226,18300.0
2015-01-26 10:50:00,26.86,26.86,26.74,26.75,14400.0,21.2226,21.2226,21.1278,21.1357,14400.0
2015-01-26 10:55:00,26.75,26.81,26.73,26.81,9500.0,21.1357,21.1831,21.1199,21.1831,9500.0
2015-01-26 11:00:00,26.8,26.8,26.71,26.74,11200.0,21.1752,21.1752,21.1041,21.1278,11200.0
2015-01-26 11:05:00,26.77,26.79,26.71,26.71,5800.0,21.1515,21.1673,21.1041,21.1041,5800.0
2015-01-26 11:10:00,26.71,26.72,26.67,26.7,16200.0,21.1041,21.112,21.0725,21.0962,16200.0
2015-01-26 11:15:00,26.7,26.71,26.68,26.7,7700.0,21.0962,21.1041,21.0804,21.0962,7700.0
2015-01-26 11:20:00,26.7,26.78,26.66,26.67,16300.0,21.0962,21.1594,21.0646,21.0725,16300.0
2015-01-26 11:25:00,26.68,26.73,26.68,26.72,9800.0,21.0804,21.1199,21.0804,21.112,9800.0
2015-01-26 11:30:00,26.72,26.74,26.7,26.74,11800.0,21.112,21.1278,21.0962,21.1278,11800.0
2015-01-26 11:35:00,26.74,26.79,26.74,26.76,12100.0,21.1278,21.1673,21.1278,21.1436,12100.0
2015-01-26 11:40:00,26.76,26.84,26.76,26.82,4200.0,21.1436,21.2068,21.1436,21.191,4200.0
2015-01-26 11:45:00,26.82,26.87,26.82,26.86,8200.0,21.191,21.2305,21.191,21.2226,8200.0
2015-01-26 11:50:00,26.86,26.9,26.85,26.89,4900.0,21.2226,21.2542,21.2147,21.2463,4900.0
2015-01-26 11:55:00,26.89,26.94,26.88,26.93,18000.0,21.2463,21.2858,21.2384,21.2779,18000.0
2015-01-26 12:00:00,26.94,26.96,26.94,26.95,4900.0,21.2858,21.3016,21.2858,21.2937,4900.0
2015-01-26 12:05:00,26.96,26.99,26.94,26.95,16900.0,21.3016,21.3253,21.2858,21.2937,16900.0
2015-01-26 12:10:00,26.96,26.96,26.91,26.91,4000.0,21.3016,21.3016,21.2621,21.2621,4000.0
2015-01-26 12:15:00,26.92,26.95,26.91,26.92,7400.0,21.27,21.2937,21.2621,21.27,7400.0
2015-01-26 12:20:00,26.93,26.96,26.93,26.94,3600.0,21.2779,21.3016,21.2779,21.2858,3600.0
2015-01-26 12:25:00,26.94,26.97,26.92,26.96,3900.0,21.2858,21.3095,21.27,21.3016,3900.0
2015-01-26 12:30:00,26.96,26.96,26.92,26.95,2900.0,21.3016,21.3016,21.27,21.2937,2900.0
2015-01-26 12:35:00,26.95,27.0,26.94,26.96,10200.0,21.2937,21.3332,21.2858,21.3016,10200.0
2015-01-26 12:40:00,26.98,27.01,26.98,27.0,8300.0,21.3174,21.3411,21.3174,21.3332,8300.0
2015-01-26 12:45:00,27.01,27.03,26.98,26.99,3700.0,21.3411,21.3569,21.3174,21.3253,3700.0
2015-01-26 12:50:00,26.99,27.02,26.97,27.02,5600.0,21.3253,21.349,21.3095,21.349,5600.0
2015-01-26 12:55:00,27.01,27.07,27.01,27.07,20400.0,21.3411,21.3885,21.3411,21.3885,20400.0
2015-01-26 13:00:00,27.07,27.1,27.06,27.08,7100.0,21.3885,21.4122,21.3806,21.3964,7100.0
2015-01-26 13:05:00,27.09,27.1,27.06,27.1,5600.0,21.4043,21.4122,21.3806,21.4122,5600.0
2015-01-26 13:10:00,27.1,27.11,27.08,27.1,12900.0,21.4122,21.4201,21.3964,21.4122,12900.0
2015-01-26 13:15:00,27.11,27.17,27.11,27.15,8700.0,21.4201,21.4676,21.4201,21.4517,8700.0
2015-01-26 13:20:00,27.16,27.17,27.14,27.17,4900.0,21.4596,21.4676,21.4438,21.4676,4900.0
2015-01-26 13:25:00,27.17,27.19,27.14,27.14,11600.0,21.4676,21.4834,21.4438,21.4438,11600.0
2015-01-26 13:30:00,27.15,27.19,27.15,27.18,5400.0,21.4517,21.4834,21.4517,21.4755,5400.0
2015-01-26 13:35:00,27.18,27.2,27.17,27.2,7900.0,21.4755,21.4913,21.4676,21.4913,7900.0
2015-01-26 13:40:00,27.2,27.24,27.2,27.23,5800.0,21.4913,21.5229,21.4913,21.515,5800.0
2015-01-26 13:45:00,27.24,27.26,27.2,27.25,8800.0,21.5229,21.5387,21.4913,21.5308,8800.0
2015-01-26 13:50:00,27.24,27.25,27.21,27.22,8700.0,21.5229,21.5308,21.4992,21.5071,8700.0
2015-01-26 13:55:00,27.23,27.25,27.23,27.24,9900.0,21.515,21.5308,21.515,21.5229,9900.0
2015-01-26 14:00:00,27.24,27.27,27.24,27.25,9600.0,21.5229,21.5466,21.5229,21.5308,9600.0
2015-01-26 14:05:00,27.25,27.26,27.23,27.24,9800.0,21.5308,21.5387,21.515,21.5229,9800.0
2015-01-26 14:10:00,27.24,27.27,27.24,27.24,12200.0,21.5229,21.5466,21.5229,21.5229,12200.0
2015-01-26 14:15:00,27.24,27.28,27.23,27.27,17100.0,21.5229,21.5545,21.515,21.5466,17100.0
2015-01-26 14:20:00,27.27,27.27,27.2,27.2,10200.0,21.5466,21.5466,21.4913,21.4913,10200.0
2015-01-26 14:25:00,27.21,27.25,27.21,27.25,3700.0,21.4992,21.5308,21.4992,21.5308,3700.0
2015-01-26 14:30:00,27.26,27.3,27.26,27.29,4500.0,21.5387,21.5703,21.5387,21.5624,4500.0
2015-01-26 14:35:00,27.3,27.3,27.25,27.26,8400.0,21.5703,21.5703,21.5308,21.5387,8400.0
2015-01-26 14:40:00,27.27,27.31,27.27,27.28,12600.0,21.5466,21.5782,21.5466,21.5545,12600.0
2015-01-26 14:45:00,27.28,27.33,27.27,27.31,10700.0,21.5545,21.594,21.5466,21.5782,10700.0
2015-01-26 14:50:00,27.31,27.33,27.31,27.33,8000.0,21.5782,21.594,21.5782,21.594,8000.0
2015-01-26 14:55:00,27.34,27.34,27.29,27.32,14200.0,21.6019,21.6019,21.5624,21.5861,14200.0
2015-01-26 15:00:00,27.32,27.32,27.27,27.29,8100.0,21.5861,21.5861,21.5466,21.5624,8100.0
2015-01-26 15:05:00,27.29,27.3,27.28,27.29,5000.0,21.5624,21.5703,21.5545,21.5624,5000.0
2015-01-26 15:10:00,27.29,27.31,27.26,27.26,10500.0,21.5624,21.5782,21.5387,21.5387,10500.0
2015-01-26 15:15:00,27.27,27.29,27.24,27.29,19200.0,21.5466,21.5624,21.5229,21.5624,19200.0
2015-01-26 15:20:00,27.29,27.32,27.27,27.29,19700.0,21.5624,21.5861,21.5466,21.5624,19700.0
2015-01-26 15:25:00,27.3,27.31,27.24,27.25,21700.0,21.5703,21.5782,21.5229,21.5308,21700.0
2015-01-26 15:30:00,27.25,27.27,27.22,27.23,12800.0,21.5308,21.5466,21.5071,21.515,12800.0
2015-01-26 15:35:00,27.23,27.27,27.23,27.26,16600.0,21.515,21.5466,21.515,21.5387,16600.0
2015-01-26 15:40:00,27.26,27.26,27.2,27.2,15200.0,21.5387,21.5387,21.4913,21.4913,15200.0
2015-01-26 15:45:00,27.21,27.24,27.16,27.18,40300.0,21.4992,21.5229,21.4596,21.4755,40300.0
2015-01-26 15:50:00,27.19,27.21,27.11,27.12,44700.0,21.4834,21.4992,21.4201,21.428,44700.0
2015-01-26 15:55:00,27.13,27.22,27.12,27.17,115400.0,21.4359,21.5071,21.428,21.4676,115400.0
2015-01-27 09:30:00,26.75,26.96,26.75,26.94,27500.0,21.1357,21.3016,21.1357,21.2858,27500.0
2015-01-27 09:35:00,26.84,26.91,26.74,26.88,29400.0,21.2068,21.2621,21.1278,21.2384,29400.0
2015-01-27 09:40:00,26.88,26.94,26.84,26.86,5900.0,21.2384,21.2858,21.2068,21.2226,5900.0
2015-01-27 09:45:00,26.84,26.9,26.77,26.8,33300.0,21.2068,21.2542,21.1515,21.1752,33300.0
2015-01-27 09:50:00,26.8,26.83,26.72,26.8,8100.0,21.1752,21.1989,21.112,21.1752,8100.0
2015-01-27 09:55:00,26.8,26.84,26.76,26.8,2200.0,21.1752,21.2068,21.1436,21.1752,2200.0
2015-01-27 10:00:00,26.8,26.97,26.79,26.97,16400.0,21.1752,21.3095,21.1673,21.3095,16400.0
2015-01-27 10:05:00,26.95,27.03,26.95,27.02,9700.0,21.2937,21.3569,21.2937,21.349,9700.0
2015-01-27 10:10:00,27.02,27.07,26.99,27.03,4800.0,21.349,21.3885,21.3253,21.3569,4800.0
2015-01-27 10:15:00,27.03,27.14,26.99,27.12,7800.0,21.3569,21.4438,21.3253,21.428,7800.0
2015-01-27 10:20:00,27.12,27.2,27.06,27.14,44400.0,21.428,21.4913,21.3806,21.4438,44400.0
2015-01-27 10:25:00,27.15,27.21,27.09,27.2,35900.0,21.4517,21.4992,21.4043,21.4913,35900.0
2015-01-27 10:30:00,27.18,27.18,27.07,27.09,9400.0,21.4755,21.4755,21.3885,21.4043,9400.0
2015-01-27 10:35:00,27.09,27.1,27.04,27.04,6100.0,21.4043,21.4122,21.3648,21.3648,6100.0
2015-01-27 10:40:00,27.04,27.07,27.0,27.0,5700.0,21.3648,21.3885,21.3332,21.3332,5700.0
2015-01-27 10:45:00,27.0,27.01,26.94,27.0,7200.0,21.3332,21.3411,21.2858,21.3332,7200.0
2015-01-27 10:50:00,26.99,27.07,26.98,27.02,6600.0,21.3253,21.3885,21.3174,21.349,6600.0
2015-01-27 10:55:00,27.06,27.1,27.06,27.1,9500.0,21.3806,21.4122,21.3806,21.4122,9500.0
2015-01-27 11:00:00,27.09,27.09,27.02,27.06,8000.0,21.4043,21.4043,21.349,21.3806,8000.0
2015-01-27 11:05:00,27.07,27.12,27.07,27.12,2700.0,21.3885,21.428,21.3885,21.428,2700.0
2015-01-27 11:10:00,27.13,27.18,27.13,27.15,6800.0,21.4359,21.4755,21.4359,21.4517,6800.0
2015-01-27 11:15:00,27.14,27.15,27.09,27.1,12500.0,21.4438,21.4517,21.4043,21.4122,12500.0
2015-01-27 11:20:00,27.1,27.16,27.08,27.15,13800.0,21.4122,21.4596,21.3964,21.4517,13800.0
2015-01-27 11:25:00,27.14,27.15,27.06,27.13,19400.0,21.4438,21.4517,21.3806,21.4359,19400.0
2015-01-27 11:30:00,27.13,27.17,27.11,27.14,6500.0,21.4359,21.4676,21.4201,21.4438,6500.0
2015-01-27 11:35:00,27.15,27.15,27.13,27.15,2800.0,21.4517,21.4517,21.4359,21.4517,2800.0
2015-01-27 11:40:00,27.14,27.18,27.12,27.16,7300.0,21.4438,21.4755,21.428,21.4596,7300.0
2015-01-27 11:45:00,27.16,27.17,27.14,27.14,7700.0,21.4596,21.4676,21.4438,21.4438,7700.0
2015-01-27 11:50:00,27.15,27.16,27.07,27.08,17200.0,21.4517,21.4596,21.3885,21.3964,17200.0
2015-01-27 11:55:00,27.07,27.07,27.04,27.04,3900.0,21.3885,21.3885,21.3648,21.3648,3900.0
2015-01-27 12:00:00,27.04,27.08,27.04,27.05,6500.0,21.3648,21.3964,21.3648,21.3727,6500.0
2015-01-27 12:05:00,27.05,27.09,27.02,27.04,15400.0,21.3727,21.4043,21.349,21.3648,15400.0
2015-01-27 12:10:00,27.04,27.05,27.01,27.02,4600.0,21.3648,21.3727,21.3411,21.349,4600.0
2015-01-27 12:15:00,27.01,27.05,26.99,27.02,10500.0,21.3411,21.3727,21.3253,21.349,10500.0
2015-01-27 12:20:00,27.01,27.06,27.01,27.03,4500.0,21.3411,21.3806,21.3411,21.3569,4500.0
2015-01-27 12:25:00,27.05,27.13,27.05,27.13,3400.0,21.3727,21.4359,21.3727,21.4359,3400.0
2015-01-27 12:30:00,27.12,27.13,27.1,27.13,11500.0,21.428,21.4359,21.4122,21.4359,11500.0
2015-01-27 12:35:00,27.13,27.14,27.1,27.14,3100.0,21.4359,21.4438,21.4122,21.4438,3100.0
2015-01-27 12:40:00,27.13,27.14,27.1,27.13,11200.0,21.4359,21.4438,21.4122,21.4359,11200.0
2015-01-27 12:45:00,27.12,27.12,27.07,27.07,4600.0,21.428,21.428,21.3885,21.3885,4600.0
2015-01-27 12:50:00,27.07,27.11,27.03,27.07,27700.0,21.3885,21.4201,21.3569,21.3885,27700.0
2015-01-27 12:55:00,27.1,27.13,27.09,27.11,3800.0,21.4122,21.4359,21.4043,21.4201,3800.0
2015-01-27 13:00:00,27.11,27.12,27.06,27.07,4800.0,21.4201,21.428,21.3806,21.3885,4800.0
2015-01-27 13:05:00,27.07,27.09,27.07,27.09,1900.0,21.3885,21.4043,21.3885,21.4043,1900.0
2015-01-27 13:10:00,27.09,27.12,27.09,27.1,2400.0,21.4043,21.428,21.4043,21.4122,2400.0
2015-01-27 13:15:00,27.11,27.13,27.07,27.07,15300.0,21.4201,21.4359,21.3885,21.3885,15300.0
2015-01-27 13:20:00,27.08,27.11,27.07,27.08,5200.0,21.3964,21.4201,21.3885,21.3964,5200.0
2015-01-27 13:25:00,27.07,27.09,27.05,27.05,26800.0,21.3885,21.4043,21.3727,21.3727,26800.0
2015-01-27 13:30:00,27.05,27.1,27.05,27.08,6600.0,21.3727,21.4122,21.3727,21.3964,6600.0
2015-01-27 13:35:00,27.08,27.1,27.06,27.06,8900.0,21.3964,21.4122,21.3806,21.3806,8900.0
2015-01-27 13:40:00,27.07,27.09,27.07,27.08,4700.0,21.3885,21.4043,21.3885,21.3964,4700.0
2015-01-27 13:45:00,27.07,27.1,27.06,27.1,4900.0,21.3885,21.4122,21.3806,21.4122,4900.0
2015-01-27 13:50:00,27.1,27.11,27.07,27.07,4600.0,21.4122,21.4201,21.3885,21.3885,4600.0
2015-01-27 13:55:00,27.07,27.08,27.05,27.07,6100.0,21.3885,21.3964,21.3727,21.3885,6100.0
2015-01-27 14:00:00,27.08,27.1,27.07,27.09,5600.0,21.3964,21.4122,21.3885,21.4043,5600.0
2015-01-27 14:05:00,27.08,27.12,27.07,27.1,7000.0,21.3964,21.428,21.3885,21.4122,7000.0
2015-01-27 14:10:00,27.1,27.11,27.09,27.11,6300.0,21.4122,21.4201,21.4043,21.4201,6300.0
2015-01-27 14:15:00,27.11,27.12,27.08,27.12,6400.0,21.4201,21.428,21.3964,21.428,6400.0
2015-01-27 14:20:00,27.12,27.2,27.12,27.19,12300.0,21.428,21.4913,21.428,21.4834,12300.0
2015-01-27 14:25:00,27.2,27.27,27.19,27.26,10400.0,21.4913,21.5466,21.4834,21.5387,10400.0
2015-01-27 14:30:00,27.25,27.29,27.24,27.27,11200.0,21.5308,21.5624,21.5229,21.5466,11200.0
2015-01-27 14:35:00,27.27,27.3,27.26,27.3,3400.0,21.5466,21.5703,21.5387,21.5703,3400.0
2015-01-27 14:40:00,27.31,27.32,27.24,27.25,17800.0,21.5782,21.5861,21.5229,21.5308,17800.0
2015-01-27 14:45:00,27.25,27.25,27.23,27.25,8400.0,21.5308,21.5308,21.515,21.5308,8400.0
2015-01-27 14:50:00,27.25,27.26,27.2,27.21,15500.0,21.5308,21.5387,21.4913,21.4992,15500.0
2015-01-27 14:55:00,27.2,27.2,27.14,27.14,24400.0,21.4913,21.4913,21.4438,21.4438,24400.0
2015-01-27 15:00:00,27.15,27.18,27.13,27.13,18100.0,21.4517,21.4755,21.4359,21.4359,18100.0
2015-01-27 15:05:00,27.13,27.14,27.0,27.06,58100.0,21.4359,21.4438,21.3332,21.3806,58100.0
2015-01-27 15:10:00,27.06,27.07,26.99,26.99,19300.0,21.3806,21.3885,21.3253,21.3253,19300.0
2015-01-27 15:15:00,26.99,27.0,26.9,26.91,21700.0,21.3253,21.3332,21.2542,21.2621,21700.0
2015-01-27 15:20:00,26.9,26.95,26.87,26.93,22200.0,21.2542,21.2937,21.2305,21.2779,22200.0
2015-01-27 15:25:00,26.92,26.94,26.88,26.88,16800.0,21.27,21.2858,21.2384,21.2384,16800.0
2015-01-27 15:30:00,26.89,27.03,26.88,27.03,24100.0,21.2463,21.3569,21.2384,21.3569,24100.0
2015-01-27 15:35:00,27.04,27.04,26.95,26.96,22200.0,21.3648,21.3648,21.2937,21.3016,22200.0
2015-01-27 15:40:00,26.97,27.05,26.97,27.03,20000.0,21.3095,21.3727,21.3095,21.3569,20000.0
2015-01-27 15:45:00,27.05,27.07,27.02,27.06,37500.0,21.3727,21.3885,21.349,21.3806,37500.0
2015-01-27 15:50:00,27.05,27.05,26.98,27.04,50700.0,21.3727,21.3727,21.3174,21.3648,50700.0
2015-01-27 15:55:00,27.05,27.07,26.99,26.99,69000.0,21.3727,21.3885,21.3253,21.3253,69000.0
2015-01-28 09:30:00,27.11,27.24,26.9,26.91,16600.0,21.4201,21.5229,21.2542,21.2621,16600.0
2015-01-28 09:35:00,26.95,26.96,26.78,26.88,14100.0,21.2937,21.3016,21.1594,21.2384,14100.0
2015-01-28 09:40:00,26.81,26.91,26.8,26.84,14700.0,21.1831,21.2621,21.1752,21.2068,14700.0
2015-01-28 09:45:00,26.83,26.9,26.81,26.87,30100.0,21.1989,21.2542,21.1831,21.2305,30100.0
2015-01-28 09:50:00,26.86,26.96,26.85,26.85,13800.0,21.2226,21.3016,21.2147,21.2147,13800.0
2015-01-28 09:55:00,26.84,26.88,26.83,26.83,32700.0,21.2068,21.2384,21.1989,21.1989,32700.0
2015-01-28 10:00:00,26.84,26.85,26.79,26.81,18800.0,21.2068,21.2147,21.1673,21.1831,18800.0
2015-01-28 10:05:00,26.82,26.84,26.75,26.76,13700.0,21.191,21.2068,21.1357,21.1436,13700.0
2015-01-28 10:10:00,26.75,26.77,26.53,26.61,54800.0,21.1357,21.1515,20.9619,21.0251,54800.0
2015-01-28 10:15:00,26.6,26.66,26.46,26.56,41600.0,21.0172,21.0646,20.9066,20.9856,41600.0
2015-01-28 10:20:00,26.57,26.62,26.47,26.58,34700.0,20.9935,21.033,20.9145,21.0014,34700.0
2015-01-28 10:25:00,26.58,26.58,26.48,26.48,18500.0,21.0014,21.0014,20.9224,20.9224,18500.0
2015-01-28 10:30:00,26.47,26.53,26.42,26.42,25000.0,20.9145,20.9619,20.875,20.875,25000.0
2015-01-28 10:35:00,26.43,26.45,26.33,26.37,28600.0,20.8829,20.8987,20.8038,20.8355,28600.0
2015-01-28 10:40:00,26.36,26.42,26.34,26.34,43800.0,20.8276,20.875,20.8118,20.8118,43800.0
2015-01-28 10:45:00,26.34,26.34,26.27,26.29,42100.0,20.8118,20.8118,20.7564,20.7722,42100.0
2015-01-28 10:50:00,26.29,26.32,26.14,26.14,51300.0,20.7722,20.7959,20.6537,20.6537,51300.0
2015-01-28 10:55:00,26.14,26.15,26.08,26.12,27800.0,20.6537,20.6616,20.6063,20.6379,27800.0
2015-01-28 11:00:00,26.13,26.16,26.09,26.16,13100.0,20.6458,20.6695,20.6142,20.6695,13100.0
2015-01-28 11:05:00,26.16,26.23,26.15,26.23,18500.0,20.6695,20.7248,20.6616,20.7248,18500.0
2015-01-28 11:10:00,26.22,26.22,26.12,26.12,13000.0,20.7169,20.7169,20.6379,20.6379,13000.0
2015-01-28 11:15:00,26.11,26.18,26.1,26.16,24100.0,20.63,20.6853,20.6221,20.6695,24100.0
2015-01-28 11:20:00,26.16,26.16,26.08,26.08,25100.0,20.6695,20.6695,20.6063,20.6063,25100.0
2015-01-28 11:25:00,26.08,26.21,26.07,26.2,26200.0,20.6063,20.709,20.5984,20.7011,26200.0
2015-01-28 11:30:00,26.22,26.23,26.18,26.2,13700.0,20.7169,20.7248,20.6853,20.7011,13700.0
2015-01-28 11:35:00,26.2,26.31,26.2,26.25,18400.0,20.7011,20.788,20.7011,20.7406,18400.0
2015-01-28 11:40:00,26.25,26.25,26.18,26.2,8000.0,20.7406,20.7406,20.6853,20.7011,8000.0
2015-01-28 11:45:00,26.2,26.29,26.19,26.26,18900.0,20.7011,20.7722,20.6932,20.7485,18900.0
2015-01-28 11:50:00,26.26,26.26,26.19,26.2,5700.0,20.7485,20.7485,20.6932,20.7011,5700.0
2015-01-28 11:55:00,26.2,26.25,26.16,26.25,13900.0,20.7011,20.7406,20.6695,20.7406,13900.0
2015-01-28 12:00:00,26.25,26.31,26.25,26.31,4900.0,20.7406,20.788,20.7406,20.788,4900.0
2015-01-28 12:05:00,26.3,26.43,26.29,26.42,11800.0,20.7801,20.8829,20.7722,20.875,11800.0
2015-01-28 12:10:00,26.42,26.45,26.41,26.44,6300.0,20.875,20.8987,20.8671,20.8908,6300.0
2015-01-28 12:15:00,26.45,26.58,26.44,26.57,9600.0,20.8987,21.0014,20.8908,20.9935,9600.0
2015-01-28 12:20:00,26.55,26.56,26.51,26.51,3600.0,20.9777,20.9856,20.9461,20.9461,3600.0
2015-01-28 12:25:00,26.53,26.61,26.52,26.57,19100.0,20.9619,21.0251,20.954,20.9935,19100.0
2015-01-28 12:30:00,26.57,26.59,26.56,26.58,7000.0,20.9935,21.0093,20.9856,21.0014,7000.0
2015-01-28 12:35:00,26.58,26.58,26.53,26.54,10100.0,21.0014,21.0014,20.9619,20.9698,10100.0
2015-01-28 12:40:00,26.55,26.58,26.51,26.52,14300.0,20.9777,21.0014,20.9461,20.954,14300.0
2015-01-28 12:45:00,26.52,26.57,26.52,26.55,9300.0,20.954,20.9935,20.954,20.9777,9300.0
2015-01-28 12:50:00,26.55,26.62,26.55,26.6,10400.0,20.9777,21.033,20.9777,21.0172,10400.0
2015-01-28 12:55:00,26.6,26.63,26.6,26.62,10500.0,21.0172,21.0409,21.0172,21.033,10500.0
2015-01-28 13:00:00,26.61,26.63,26.59,26.62,5300.0,21.0251,21.0409,21.0093,21.033,5300.0
2015-01-28 13:05:00,26.61,26.65,26.6,26.65,5600.0,21.0251,21.0567,21.0172,21.0567,5600.0
2015-01-28 13:10:00,26.65,26.66,26.61,26.64,37000.0,21.0567,21.0646,21.0251,21.0488,37000.0
2015-01-28 13:15:00,26.64,26.69,26.63,26.63,18000.0,21.0488,21.0883,21.0409,21.0409,18000.0
2015-01-28 13:20:00,26.63,26.65,26.62,26.64,10200.0,21.0409,21.0567,21.033,21.0488,10200.0
2015-01-28 13:25:00,26.64,26.64,26.59,26.61,10000.0,21.0488,21.0488,21.0093,21.0251,10000.0
2015-01-28 13:30:00,26.6,26.64,26.59,26.63,9800.0,21.0172,21.0488,21.0093,21.0409,9800.0
2015-01-28 13:35:00,26.62,26.62,26.6,26.62,7100.0,21.033,21.033,21.0172,21.033,7100.0
2015-01-28 13:40:00,26.62,26.62,26.59,26.59,5600.0,21.033,21.033,21.0093,21.0093,5600.0
2015-01-28 13:45:00,26.59,26.64,26.59,26.62,12300.0,21.0093,21.0488,21.0093,21.033,12300.0
2015-01-28 13:50:00,26.63,26.63,26.61,26.62,10300.0,21.0409,21.0409,21.0251,21.033,10300.0
2015-01-28 13:55:00,26.61,26.61,26.55,26.57,5100.0,21.0251,21.0251,20.9777,20.9935,5100.0
2015-01-28 14:00:00,26.57,26.69,26.56,26.63,26900.0,20.9935,21.0883,20.9856,21.0409,26900.0
2015-01-28 14:05:00,26.61,26.61,26.53,26.54,11400.0,21.0251,21.0251,20.9619,20.9698,11400.0
2015-01-28 14:10:00,26.53,26.62,26.52,26.62,11100.0,20.9619,21.033,20.954,21.033,11100.0
2015-01-28 14:15:00,26.62,26.64,26.57,26.59,10700.0,21.033,21.0488,20.9935,21.0093,10700.0
2015-01-28 14:20:00,26.58,26.59,26.55,26.58,24800.0,21.0014,21.0093,20.9777,21.0014,24800.0
2015-01-28 14:25:00,26.57,26.58,26.5,26.51,17300.0,20.9935,21.0014,20.9382,20.9461,17300.0
2015-01-28 14:30:00,26.51,26.52,26.43,26.48,15600.0,20.9461,20.954,20.8829,20.9224,15600.0
2015-01-28 14:35:00,26.48,26.48,26.43,26.44,12500.0,20.9224,20.9224,20.8829,20.8908,12500.0
2015-01-28 14:40:00,26.43,26.48,26.42,26.43,11200.0,20.8829,20.9224,20.875,20.8829,11200.0
2015-01-28 14:45:00,26.43,26.46,26.42,26.43,8700.0,20.8829,20.9066,20.875,20.8829,8700.0
2015-01-28 14:50:00,26.43,26.47,26.41,26.46,14500.0,20.8829,20.9145,20.8671,20.9066,14500.0
2015-01-28 14:55:00,26.45,26.46,26.35,26.35,9300.0,20.8987,20.9066,20.8197,20.8197,9300.0
2015-01-28 15:00:00,26.35,26.41,26.35,26.38,11800.0,20.8197,20.8671,20.8197,20.8434,11800.0
2015-01-28 15:05:00,26.37,26.38,26.34,26.36,9000.0,20.8355,20.8434,20.8118,20.8276,9000.0
2015-01-28 15:10:00,26.37,26.38,26.28,26.28,21700.0,20.8355,20.8434,20.7643,20.7643,21700.0
2015-01-28 15:15:00,26.29,26.3,26.21,26.21,17800.0,20.7722,20.7801,20.709,20.709,17800.0
2015-01-28 15:20:00,26.21,26.25,26.2,26.24,14300.0,20.709,20.7406,20.7011,20.7327,14300.0
2015-01-28 15:25:00,26.22,26.23,26.17,26.21,27000.0,20.7169,20.7248,20.6774,20.709,27000.0
2015-01-28 15:30:00,26.21,26.21,26.1,26.1,42800.0,20.709,20.709,20.6221,20.6221,42800.0
2015-01-28 15:35:00,26.1,26.1,26.04,26.05,58900.0,20.6221,20.6221,20.5747,20.5826,58900.0
2015-01-28 15:40:00,26.05,26.05,25.96,25.98,80000.0,20.5826,20.5826,20.5115,20.5273,80000.0
2015-01-28 15:45:00,25.99,26.11,25.97,26.06,123400.0,20.5352,20.63,20.5194,20.5905,123400.0
2015-01-28 15:50:00,26.05,26.17,26.02,26.14,84000.0,20.5826,20.6774,20.5589,20.6537,84000.0
2015-01-28 15:55:00,26.14,26.17,26.11,26.11,127700.0,20.6537,20.6774,20.63,20.63,127700.0
2015-01-29 09:30:00,26.22,26.25,26.07,26.07,19500.0,20.7169,20.7406,20.5984,20.5984,19500.0
2015-01-29 09:35:00,26.07,26.23,26.07,26.1,5600.0,20.5984,20.7248,20.5984,20.6221,5600.0
2015-01-29 09:40:00,26.11,26.12,25.89,25.94,10200.0,20.63,20.6379,20.4562,20.4957,10200.0
2015-01-29 09:45:00,25.93,26.1,25.93,26.1,7700.0,20.4878,20.6221,20.4878,20.6221,7700.0
2015-01-29 09:50:00,26.1,26.28,26.08,26.28,14100.0,20.6221,20.7643,20.6063,20.7643,14100.0
2015-01-29 09:55:00,26.27,26.28,26.23,26.24,6600.0,20.7564,20.7643,20.7248,20.7327,6600.0
2015-01-29 10:00:00,26.23,26.24,26.14,26.18,11000.0,20.7248,20.7327,20.6537,20.6853,11000.0
2015-01-29 10:05:00,26.18,26.23,26.14,26.16,11800.0,20.6853,20.7248,20.6537,20.6695,11800.0
2015-01-29 10:10:00,26.15,26.19,26.07,26.07,55500.0,20.6616,20.6932,20.5984,20.5984,55500.0
2015-01-29 10:15:00,26.08,26.1,26.04,26.07,13300.0,20.6063,20.6221,20.5747,20.5984,13300.0
2015-01-29 10:20:00,26.08,26.08,25.97,25.99,13100.0,20.6063,20.6063,20.5194,20.5352,13100.0
2015-01-29 10:25:00,25.99,26.01,25.89,25.95,27900.0,20.5352,20.551,20.4562,20.5036,27900.0
2015-01-29 10:30:00,25.96,25.99,25.9,25.91,23600.0,20.5115,20.5352,20.4641,20.472,23600.0
2015-01-29 10:35:00,25.9,25.91,25.85,25.86,20800.0,20.4641,20.472,20.4246,20.4325,20800.0
2015-01-29 10:40:00,25.85,25.86,25.76,25.81,25800.0,20.4246,20.4325,20.3535,20.393,25800.0
2015-01-29 10:45:00,25.81,25.84,25.77,25.83,23600.0,20.393,20.4167,20.3614,20.4088,23600.0
2015-01-29 10:50:00,25.84,25.87,25.81,25.87,10500.0,20.4167,20.4404,20.393,20.4404,10500.0
2015-01-29 10:55:00,25.87,25.88,25.83,25.88,8900.0,20.4404,20.4483,20.4088,20.4483,8900.0
2015-01-29 11:00:00,25.88,25.89,25.84,25.84,4600.0,20.4483,20.4562,20.4167,20.4167,4600.0
2015-01-29 11:05:00,25.85,25.87,25.83,25.86,8300.0,20.4246,20.4404,20.4088,20.4325,8300.0
2015-01-29 11:10:00,25.86,25.9,25.85,25.89,4800.0,20.4325,20.4641,20.4246,20.4562,4800.0
2015-01-29 11:15:00,25.89,25.92,25.84,25.85,10100.0,20.4562,20.4799,20.4167,20.4246,10100.0
2015-01-29 11:20:00,25.85,25.86,25.78,25.82,18100.0,20.4246,20.4325,20.3693,20.4009,18100.0
2015-01-29 11:25:00,25.81,25.82,25.79,25.82,10500.0,20.393,20.4009,20.3772,20.4009,10500.0
2015-01-29 11:30:00,25.82,25.98,25.82,25.96,24300.0,20.4009,20.5273,20.4009,20.5115,24300.0
2015-01-29 11:35:00,25.96,25.98,25.94,25.96,16900.0,20.5115,20.5273,20.4957,20.5115,16900.0
2015-01-29 11:40:00,25.96,25.97,25.9,25.9,12200.0,20.5115,20.5194,20.4641,20.4641,12200.0
2015-01-29 11:45:00,25.9,25.91,25.88,25.89,3800.0,20.4641,20.472,20.4483,20.4562,3800.0
2015-01-29 11:50:00,25.89,25.97,25.89,25.89,21200.0,20.4562,20.5194,20.4562,20.4562,21200.0
2015-01-29 11:55:00,25.89,25.92,25.87,25.87,19700.0,20.4562,20.4799,20.4404,20.4404,19700.0
2015-01-29 12:00:00,25.87,25.91,25.85,25.88,21200.0,20.4404,20.472,20.4246,20.4483,21200.0
2015-01-29 12:05:00,25.88,25.9,25.85,25.89,20900.0,20.4483,20.4641,20.4246,20.4562,20900.0
2015-01-29 12:10:00,25.89,25.93,25.89,25.89,5800.0,20.4562,20.4878,20.4562,20.4562,5800.0
2015-01-29 12:15:00,25.89,25.9,25.86,25.86,6000.0,20.4562,20.4641,20.4325,20.4325,6000.0
2015-01-29 12:20:00,25.86,25.9,25.86,25.86,5500.0,20.4325,20.4641,20.4325,20.4325,5500.0
2015-01-29 12:25:00,25.86,25.91,25.86,25.87,6400.0,20.4325,20.472,20.4325,20.4404,6400.0
2015-01-29 12:30:00,25.87,25.92,25.87,25.92,5500.0,20.4404,20.4799,20.4404,20.4799,5500.0
2015-01-29 12:35:00,25.92,25.92,25.86,25.87,7600.0,20.4799,20.4799,20.4325,20.4404,7600.0
2015-01-29 12:40:00,25.89,25.89,25.85,25.86,7700.0,20.4562,20.4562,20.4246,20.4325,7700.0
2015-01-29 12:45:00,25.85,25.94,25.84,25.92,20300.0,20.4246,20.4957,20.4167,20.4799,20300.0
2015-01-29 12:50:00,25.91,25.95,25.9,25.94,13800.0,20.472,20.5036,20.4641,20.4957,13800.0
2015-01-29 12:55:00,25.94,25.95,25.93,25.95,2700.0,20.4957,20.5036,20.4878,20.5036,2700.0
2015-01-29 13:00:00,25.97,25.98,25.95,25.97,10300.0,20.5194,20.5273,20.5036,20.5194,10300.0
2015-01-29 13:05:00,25.97,26.0,25.94,25.96,8500.0,20.5194,20.5431,20.4957,20.5115,8500.0
2015-01-29 13:10:00,25.99,26.04,25.98,26.01,11400.0,20.5352,20.5747,20.5273,20.551,11400.0
2015-01-29 13:15:00,26.01,26.02,25.96,26.0,11000.0,20.551,20.5589,20.5115,20.5431,11000.0
2015-01-29 13:20:00,26.0,26.02,25.99,26.0,7500.0,20.5431,20.5589,20.5352,20.5431,7500.0
2015-01-29 13:25:00,26.01,26.02,25.96,26.0,8200.0,20.551,20.5589,20.5115,20.5431,8200.0
2015-01-29 13:30:00,26.01,26.01,25.99,26.0,5000.0,20.551,20.551,20.5352,20.5431,5000.0
2015-01-29 13:35:00,26.0,26.04,26.0,26.03,11100.0,20.5431,20.5747,20.5431,20.5668,11100.0
2015-01-29 13:40:00,26.05,26.14,26.04,26.11,9700.0,20.5826,20.6537,20.5747,20.63,9700.0
2015-01-29 13:45:00,26.11,26.15,26.09,26.15,8800.0,20.63,20.6616,20.6142,20.6616,8800.0
2015-01-29 13:50:00,26.16,26.19,26.13,26.13,16200.0,20.6695,20.6932,20.6458,20.6458,16200.0
2015-01-29 13:55:00,26.14,26.14,26.1,26.11,16900.0,20.6537,20.6537,20.6221,20.63,16900.0
2015-01-29 14:00:00,26.11,26.13,26.09,26.1,9700.0,20.63,20.6458,20.6142,20.6221,9700.0
2015-01-29 14:05:00,26.1,26.12,26.06,26.07,10500.0,20.6221,20.6379,20.5905,20.5984,10500.0
2015-01-29 14:10:00,26.07,26.09,26.06,26.09,4100.0,20.5984,20.6142,20.5905,20.6142,4100.0
2015-01-29 14:15:00,26.1,26.12,26.08,26.08,5200.0,20.6221,20.6379,20.6063,20.6063,5200.0
2015-01-29 14:20:00,26.09,26.1,26.08,26.1,8700.0,20.6142,20.6221,20.6063,20.6221,8700.0
2015-01-29 14:25:00,26.1,26.13,26.09,26.13,5200.0,20.6221,20.6458,20.6142,20.6458,5200.0
2015-01-29 14:30:00,26.15,26.16,26.13,26.14,7000.0,20.6616,20.6695,20.6458,20.6537,7000.0
2015-01-29 14:35:00,26.17,26.18,26.16,26.18,5400.0,20.6774,20.6853,20.6695,20.6853,5400.0
2015-01-29 14:40:00,26.17,26.17,26.14,26.17,6600.0,20.6774,20.6774,20.6537,20.6774,6600.0
2015-01-29 14:45:00,26.17,26.18,26.13,26.13,9600.0,20.6774,20.6853,20.6458,20.6458,9600.0
2015-01-29 14:50:00,26.13,26.15,26.12,26.13,3200.0,20.6458,20.6616,20.6379,20.6458,3200.0
2015-01-29 14:55:00,26.13,26.17,26.11,26.17,5200.0,20.6458,20.6774,20.63,20.6774,5200.0
2015-01-29 15:00:00,26.17,26.22,26.17,26.2,24600.0,20.6774,20.7169,20.6774,20.7011,24600.0
2015-01-29 15:05:00,26.2,26.27,26.2,26.27,6900.0,20.7011,20.7564,20.7011,20.7564,6900.0
2015-01-29 15:10:00,26.27,26.28,26.25,26.28,13900.0,20.7564,20.7643,20.7406,20.7643,13900.0
2015-01-29 15:15:00,26.27,26.33,26.25,26.32,21400.0,20.7564,20.8038,20.7406,20.7959,21400.0
2015-01-29 15:20:00,26.32,26.32,26.27,26.3,25500.0,20.7959,20.7959,20.7564,20.7801,25500.0
2015-01-29 15:25:00,26.3,26.31,26.26,26.27,14500.0,20.7801,20.788,20.7485,20.7564,14500.0
2015-01-29 15:30:00,26.28,26.28,26.22,26.25,22100.0,20.7643,20.7643,20.7169,20.7406,22100.0
2015-01-29 15:35:00,26.25,26.25,26.21,26.23,27400.0,20.7406,20.7406,20.709,20.7248,27400.0
2015-01-29 15:40:00,26.23,26.24,26.16,26.17,50600.0,20.7248,20.7327,20.6695,20.6774,50600.0
2015-01-29 15:45:00,26.16,26.17,26.1,26.14,78700.0,20.6695,20.6774,20.6221,20.6537,78700.0
2015-01-29 15:50:00,26.14,26.14,26.06,26.1,62200.0,20.6537,20.6537,20.5905,20.6221,62200.0
2015-01-29 15:55:00,26.1,26.11,26.07,26.09,84000.0,20.6221,20.63,20.5984,20.6142,84000.0
2015-01-30 09:30:00,25.82,26.05,25.77,26.02,22200.0,20.4009,20.5826,20.3614,20.5589,22200.0
2015-01-30 09:35:00,26.0,26.0,25.84,25.92,6200.0,20.5431,20.5431,20.4167,20.4799,6200.0
2015-01-30 09:40:00,25.94,26.07,25.94,26.07,6300.0,20.4957,20.5984,20.4957,20.5984,6300.0
2015-01-30 09:45:00,26.11,26.11,26.02,26.02,5400.0,20.63,20.63,20.5589,20.5589,5400.0
2015-01-30 09:50:00,26.04,26.05,25.99,26.03,9600.0,20.5747,20.5826,20.5352,20.5668,9600.0
2015-01-30 09:55:00,26.03,26.08,25.96,25.97,29000.0,20.5668,20.6063,20.5115,20.5194,29000.0
2015-01-30 10:00:00,25.95,25.95,25.8,25.8,29400.0,20.5036,20.5036,20.3851,20.3851,29400.0
2015-01-30 10:05:00,25.8,25.8,25.64,25.66,24600.0,20.3851,20.3851,20.2587,20.2745,24600.0
2015-01-30 10:10:00,25.66,25.68,25.6,25.65,10000.0,20.2745,20.2903,20.2271,20.2666,10000.0
2015-01-30 10:15:00,25.68,25.7,25.63,25.67,9000.0,20.2903,20.3061,20.2508,20.2824,9000.0
2015-01-30 10:20:00,25.67,25.71,25.65,25.67,11600.0,20.2824,20.314,20.2666,20.2824,11600.0
2015-01-30 10:25:00,25.66,25.68,25.64,25.64,36700.0,20.2745,20.2903,20.2587,20.2587,36700.0
2015-01-30 10:30:00,25.64,25.65,25.5,25.57,49800.0,20.2587,20.2666,20.1481,20.2034,49800.0
2015-01-30 10:35:00,25.6,25.65,25.57,25.65,8400.0,20.2271,20.2666,20.2034,20.2666,8400.0
2015-01-30 10:40:00,25.64,25.68,25.63,25.65,28000.0,20.2587,20.2903,20.2508,20.2666,28000.0
2015-01-30 10:45:00,25.65,25.65,25.53,25.56,39100.0,20.2666,20.2666,20.1718,20.1955,39100.0
2015-01-30 10:50:00,25.54,25.56,25.46,25.55,66900.0,20.1797,20.1955,20.1164,20.1876,66900.0
2015-01-30 10:55:00,25.56,25.6,25.37,25.52,152200.0,20.1955,20.2271,20.0453,20.1639,152200.0
2015-01-30 11:00:00,25.52,25.57,25.45,25.57,60700.0,20.1639,20.2034,20.1085,20.2034,60700.0
2015-01-30 11:05:00,25.55,25.6,25.52,25.55,23500.0,20.1876,20.2271,20.1639,20.1876,23500.0
2015-01-30 11:10:00,25.56,25.6,25.53,25.57,20800.0,20.1955,20.2271,20.1718,20.2034,20800.0
2015-01-30 11:15:00,25.57,25.6,25.49,25.54,25700.0,20.2034,20.2271,20.1401,20.1797,25700.0
2015-01-30 11:20:00,25.53,25.53,25.46,25.48,14600.0,20.1718,20.1718,20.1164,20.1322,14600.0
2015-01-30 11:25:00,25.48,25.56,25.45,25.55,22100.0,20.1322,20.1955,20.1085,20.1876,22100.0
2015-01-30 11:30:00,25.54,25.58,25.53,25.53,9200.0,20.1797,20.2113,20.1718,20.1718,9200.0
2015-01-30 11:35:00,25.54,25.56,25.45,25.47,13900.0,20.1797,20.1955,20.1085,20.1243,13900.0
2015-01-30 11:40:00,25.49,25.53,25.47,25.53,14700.0,20.1401,20.1718,20.1243,20.1718,14700.0
2015-01-30 11:45:00,25.54,25.56,25.5,25.55,12000.0,20.1797,20.1955,20.1481,20.1876,12000.0
2015-01-30 11:50:00,25.55,25.6,25.5,25.5,9200.0,20.1876,20.2271,20.1481,20.1481,9200.0
2015-01-30 11:55:00,25.51,25.63,25.51,25.55,37600.0,20.156,20.2508,20.156,20.1876,37600.0
2015-01-30 12:00:00,25.55,25.58,25.52,25.55,20100.0,20.1876,20.2113,20.1639,20.1876,20100.0
2015-01-30 12:05:00,25.54,25.55,25.45,25.51,17700.0,20.1797,20.1876,20.1085,20.156,17700.0
2015-01-30 12:10:00,25.52,25.54,25.47,25.51,11500.0,20.1639,20.1797,20.1243,20.156,11500.0
2015-01-30 12:15:00,25.52,25.52,25.41,25.44,17500.0,20.1639,20.1639,20.0769,20.1006,17500.0
2015-01-30 12:20:00,25.43,25.44,25.41,25.44,6400.0,20.0927,20.1006,20.0769,20.1006,6400.0
2015-01-30 12:25:00,25.45,25.53,25.44,25.45,18400.0,20.1085,20.1718,20.1006,20.1085,18400.0
2015-01-30 12:30:00,25.45,25.45,25.41,25.41,5600.0,20.1085,20.1085,20.0769,20.0769,5600.0
2015-01-30 12:35:00,25.42,25.43,25.37,25.39,23400.0,20.0848,20.0927,20.0453,20.0611,23400.0
2015-01-30 12:40:00,25.39,25.43,25.38,25.38,16000.0,20.0611,20.0927,20.0532,20.0532,16000.0
2015-01-30 12:45:00,25.38,25.43,25.36,25.42,10000.0,20.0532,20.0927,20.0374,20.0848,10000.0
2015-01-30 12:50:00,25.42,25.45,25.39,25.39,6800.0,20.0848,20.1085,20.0611,20.0611,6800.0
2015-01-30 12:55:00,25.39,25.39,25.31,25.38,7900.0,20.0611,20.0611,19.9979,20.0532,7900.0
2015-01-30 13:00:00,25.38,25.42,25.37,25.39,14600.0,20.0532,20.0848,20.0453,20.0611,14600.0
2015-01-30 13:05:00,25.38,25.39,25.26,25.29,12400.0,20.0532,20.0611,19.9584,19.9821,12400.0
2015-01-30 13:10:00,25.3,25.32,25.28,25.28,30300.0,19.99,20.0058,19.9742,19.9742,30300.0
2015-01-30 13:15:00,25.27,25.29,25.25,25.28,13400.0,19.9663,19.9821,19.9505,19.9742,13400.0
2015-01-30 13:20:00,25.28,25.4,25.28,25.37,15100.0,19.9742,20.069,19.9742,20.0453,15100.0
2015-01-30 13:25:00,25.38,25.42,25.37,25.41,12100.0,20.0532,20.0848,20.0453,20.0769,12100.0
2015-01-30 13:30:00,25.41,25.45,25.38,25.45,14300.0,20.0769,20.1085,20.0532,20.1085,14300.0
2015-01-30 13:35:00,25.46,25.53,25.46,25.48,8300.0,20.1164,20.1718,20.1164,20.1322,8300.0
2015-01-30 13:40:00,25.49,25.5,25.45,25.49,22900.0,20.1401,20.1481,20.1085,20.1401,22900.0
2015-01-30 13:45:00,25.5,25.6,25.49,25.57,41900.0,20.1481,20.2271,20.1401,20.2034,41900.0
2015-01-30 13:50:00,25.57,25.57,25.53,25.55,31800.0,20.2034,20.2034,20.1718,20.1876,31800.0
2015-01-30 13:55:00,25.54,25.55,25.52,25.52,38400.0,20.1797,20.1876,20.1639,20.1639,38400.0
2015-01-30 14:00:00,25.52,25.52,25.48,25.5,9700.0,20.1639,20.1639,20.1322,20.1481,9700.0
2015-01-30 14:05:00,25.49,25.54,25.49,25.53,10400.0,20.1401,20.1797,20.1401,20.1718,10400.0
2015-01-30 14:10:00,25.53,25.54,25.5,25.53,11000.0,20.1718,20.1797,20.1481,20.1718,11000.0
2015-01-30 14:15:00,25.54,25.64,25.53,25.63,26300.0,20.1797,20.2587,20.1718,20.2508,26300.0
2015-01-30 14:20:00,25.62,25.62,25.59,25.61,33600.0,20.2429,20.2429,20.2192,20.235,33600.0
2015-01-30 14:25:00,25.59,25.67,25.56,25.67,21700.0,20.2192,20.2824,20.1955,20.2824,21700.0
2015-01-30 14:30:00,25.67,25.69,25.62,25.63,5400.0,20.2824,20.2982,20.2429,20.2508,5400.0
2015-01-30 14:35:00,25.63,25.66,25.62,25.65,14500.0,20.2508,20.2745,20.2429,20.2666,14500.0
2015-01-30 14:40:00,25.65,25.68,25.64,25.67,15400.0,20.2666,20.2903,20.2587,20.2824,15400.0
2015-01-30 14:45:00,25.66,25.67,25.58,25.6,13700.0,20.2745,20.2824,20.2113,20.2271,13700.0
2015-01-30 14:50:00,25.59,25.59,25.53,25.54,13100.0,20.2192,20.2192,20.1718,20.1797,13100.0
2015-01-30 14:55:00,25.55,25.55,25.48,25.48,16800.0,20.1876,20.1876,20.1322,20.1322,16800.0
2015-01-30 15:00:00,25.49,25.57,25.48,25.53,42300.0,20.1401,20.2034,20.1322,20.1718,42300.0
2015-01-30 15:05:00,25.52,25.53,25.44,25.45,49500.0,20.1639,20.1718,20.1006,20.1085,49500.0
2015-01-30 15:10:00,25.45,25.54,25.42,25.54,18200.0,20.1085,20.1797,20.0848,20.1797,18200.0
2015-01-30 15:15:00,25.54,25.54,25.42,25.45,50800.0,20.1797,20.1797,20.0848,20.1085,50800.0
2015-01-30 15:20:00,25.44,25.51,25.39,25.5,20300.0,20.1006,20.156,20.0611,20.1481,20300.0
2015-01-30 15:25:00,25.5,25.51,25.42,25.51,45800.0,20.1481,20.156,20.0848,20.156,45800.0
2015-01-30 15:30:00,25.49,25.49,25.42,25.45,33700.0,20.1401,20.1401,20.0848,20.1085,33700.0
2015-01-30 15:35:00,25.45,25.5,25.43,25.46,34300.0,20.1085,20.1481,20.0927,20.1164,34300.0
2015-01-30 15:40:00,25.45,25.46,25.37,25.45,62100.0,20.1085,20.1164,20.0453,20.1085,62100.0
2015-01-30 15:45:00,25.45,25.5,25.45,25.49,102400.0,20.1085,20.1481,20.1085,20.1401,102400.0
2015-01-30 15:50:00,25.49,25.53,25.46,25.46,99400.0,20.1401,20.1718,20.1164,20.1164,99400.0
2015-01-30 15:55:00,25.47,25.54,25.46,25.51,138500.0,20.1243,20.1797,20.1164,20.156,138500.0
2015-02-02 09:30:00,24.9,25.03,24.7,24.72,106500.0,19.674,19.7767,19.516,19.5318,106500.0
2015-02-02 09:35:00,24.74,24.84,24.6,24.64,41300.0,19.5476,19.6266,19.4369,19.4685,41300.0
2015-02-02 09:40:00,24.65,24.66,24.41,24.46,100900.0,19.4764,19.4843,19.2868,19.3263,100900.0
2015-02-02 09:45:00,24.41,24.44,24.31,24.41,85200.0,19.2868,19.3105,19.2078,19.2868,85200.0
2015-02-02 09:50:00,24.41,24.44,24.37,24.4,74800.0,19.2868,19.3105,19.2552,19.2789,74800.0
2015-02-02 09:55:00,24.39,24.44,24.38,24.41,58900.0,19.271,19.3105,19.2631,19.2868,58900.0
2015-02-02 10:00:00,24.41,24.42,24.14,24.15,100600.0,19.2868,19.2947,19.0735,19.0814,100600.0
2015-02-02 10:05:00,24.14,24.16,24.02,24.09,59100.0,19.0735,19.0893,18.9787,19.034,59100.0
2015-02-02 10:10:00,24.07,24.19,23.92,23.98,68700.0,19.0182,19.113,18.8997,18.9471,68700.0
2015-02-02 10:15:00,23.98,24.11,23.96,24.03,49000.0,18.9471,19.0498,18.9313,18.9866,49000.0
2015-02-02 10:20:00,24.04,24.15,24.02,24.13,38300.0,18.9945,19.0814,18.9787,19.0656,38300.0
2015-02-02 10:25:00,24.13,24.22,24.12,24.16,48500.0,19.0656,19.1367,19.0577,19.0893,48500.0
2015-02-02 10:30:00,24.17,24.18,24.1,24.16,35000.0,19.0972,19.1051,19.0419,19.0893,35000.0
2015-02-02 10:35:00,24.16,24.35,24.15,24.3,30500.0,19.0893,19.2394,19.0814,19.1999,30500.0
2015-02-02 10:40:00,24.3,24.38,24.23,24.24,35100.0,19.1999,19.2631,19.1446,19.1525,35100.0
2015-02-02 10:45:00,24.24,24.3,24.17,24.17,29500.0,19.1525,19.1999,19.0972,19.0972,29500.0
2015-02-02 10:50:00,24.16,24.23,24.12,24.22,43300.0,19.0893,19.1446,19.0577,19.1367,43300.0
2015-02-02 10:55:00,24.21,24.31,24.17,24.29,38500.0,19.1288,19.2078,19.0972,19.192,38500.0
2015-02-02 11:00:00,24.3,24.39,24.26,24.38,28800.0,19.1999,19.271,19.1683,19.2631,28800.0
2015-02-02 11:05:00,24.38,24.44,24.37,24.44,17400.0,19.2631,19.3105,19.2552,19.3105,17400.0
2015-02-02 11:10:00,24.44,24.54,24.43,24.43,22100.0,19.3105,19.3895,19.3026,19.3026,22100.0
2015-02-02 11:15:00,24.43,24.56,24.38,24.53,30800.0,19.3026,19.4053,19.2631,19.3816,30800.0
2015-02-02 11:20:00,24.51,24.51,24.31,24.42,20600.0,19.3658,19.3658,19.2078,19.2947,20600.0
2015-02-02 11:25:00,24.41,24.45,24.37,24.41,12800.0,19.2868,19.3184,19.2552,19.2868,12800.0
2015-02-02 11:30:00,24.41,24.49,24.37,24.47,25800.0,19.2868,19.35,19.2552,19.3342,25800.0
2015-02-02 11:35:00,24.49,24.69,24.48,24.64,36000.0,19.35,19.5081,19.3421,19.4685,36000.0
2015-02-02 11:40:00,24.65,24.67,24.55,24.62,39000.0,19.4764,19.4923,19.3974,19.4527,39000.0
2015-02-02 11:45:00,24.63,24.76,24.63,24.72,27400.0,19.4606,19.5634,19.4606,19.5318,27400.0
2015-02-02 11:50:00,24.7,24.75,24.66,24.66,28100.0,19.516,19.5555,19.4843,19.4843,28100.0
2015-02-02 11:55:00,24.67,24.77,24.64,24.77,16500.0,19.4923,19.5713,19.4685,19.5713,16500.0
2015-02-02 12:00:00,24.78,24.83,24.73,24.82,26100.0,19.5792,19.6187,19.5397,19.6108,26100.0
2015-02-02 12:05:00,24.81,24.81,24.62,24.64,24600.0,19.6029,19.6029,19.4527,19.4685,24600.0
2015-02-02 12:10:00,24.62,24.68,24.6,24.68,12500.0,19.4527,19.5002,19.4369,19.5002,12500.0
2015-02-02 12:15:00,24.67,24.78,24.67,24.78,14400.0,19.4923,19.5792,19.4923,19.5792,14400.0
2015-02-02 12:20:00,24.76,24.84,24.76,24.79,26200.0,19.5634,19.6266,19.5634,19.5871,26200.0
2015-02-02 12:25:00,24.79,24.89,24.78,24.84,18600.0,19.5871,19.6661,19.5792,19.6266,18600.0
2015-02-02 12:30:00,24.83,24.85,24.8,24.84,16500.0,19.6187,19.6345,19.595,19.6266,16500.0
2015-02-02 12:35:00,24.83,24.89,24.81,24.81,16800.0,19.6187,19.6661,19.6029,19.6029,16800.0
2015-02-02 12:40:00,24.81,24.86,24.81,24.84,16500.0,19.6029,19.6424,19.6029,19.6266,16500.0
2015-02-02 12:45:00,24.84,24.84,24.76,24.84,19000.0,19.6266,19.6266,19.5634,19.6266,19000.0
2015-02-02 12:50:00,24.83,24.95,24.81,24.92,37400.0,19.6187,19.7135,19.6029,19.6898,37400.0
2015-02-02 12:55:00,24.93,24.98,24.91,24.94,21600.0,19.6977,19.7372,19.6819,19.7056,21600.0
2015-02-02 13:00:00,24.94,24.98,24.93,24.98,20600.0,19.7056,19.7372,19.6977,19.7372,20600.0
2015-02-02 13:05:00,24.97,25.1,24.97,25.1,44300.0,19.7293,19.832,19.7293,19.832,44300.0
2015-02-02 13:10:00,25.1,25.14,25.08,25.08,24200.0,19.832,19.8636,19.8162,19.8162,24200.0
2015-02-02 13:15:00,25.08,25.09,24.98,25.08,107400.0,19.8162,19.8241,19.7372,19.8162,107400.0
2015-02-02 13:20:00,25.08,25.15,25.08,25.14,32900.0,19.8162,19.8715,19.8162,19.8636,32900.0
2015-02-02 13:25:00,25.14,25.18,25.11,25.16,25300.0,19.8636,19.8952,19.8399,19.8794,25300.0
2015-02-02 13:30:00,25.16,25.19,24.97,24.99,29200.0,19.8794,19.9031,19.7293,19.7451,29200.0
2015-02-02 13:35:00,24.97,25.01,24.96,24.97,29600.0,19.7293,19.7609,19.7214,19.7293,29600.0
2015-02-02 13:40:00,24.97,24.99,24.94,24.97,40200.0,19.7293,19.7451,19.7056,19.7293,40200.0
2015-02-02 13:45:00,24.97,24.98,24.95,24.96,15700.0,19.7293,19.7372,19.7135,19.7214,15700.0
2015-02-02 13:50:00,24.95,24.99,24.94,24.97,10000.0,19.7135,19.7451,19.7056,19.7293,10000.0
2015-02-02 13:55:00,24.97,24.97,24.92,24.95,15000.0,19.7293,19.7293,19.6898,19.7135,15000.0
2015-02-02 14:00:00,24.96,25.01,24.94,24.96,18300.0,19.7214,19.7609,19.7056,19.7214,18300.0
2015-02-02 14:05:00,24.96,25.07,24.96,25.03,17900.0,19.7214,19.8083,19.7214,19.7767,17900.0
2015-02-02 14:10:00,25.02,25.03,24.96,24.98,16400.0,19.7688,19.7767,19.7214,19.7372,16400.0
2015-02-02 14:15:00,24.97,25.18,24.97,25.17,22000.0,19.7293,19.8952,19.7293,19.8873,22000.0
2015-02-02 14:20:00,25.17,25.28,25.17,25.27,37300.0,19.8873,19.9742,19.8873,19.9663,37300.0
2015-02-02 14:25:00,25.25,25.35,25.23,25.32,23200.0,19.9505,20.0295,19.9347,20.0058,23200.0
2015-02-02 14:30:00,25.32,25.34,25.22,25.34,21500.0,20.0058,20.0216,19.9268,20.0216,21500.0
2015-02-02 14:35:00,25.33,25.36,25.16,25.19,26400.0,20.0137,20.0374,19.8794,19.9031,26400.0
2015-02-02 14:40:00,25.18,25.2,25.09,25.12,17200.0,19.8952,19.911,19.8241,19.8478,17200.0
2015-02-02 14:45:00,25.11,25.12,24.94,24.98,26000.0,19.8399,19.8478,19.7056,19.7372,26000.0
2015-02-02 14:50:00,24.98,25.01,24.98,25.0,46100.0,19.7372,19.7609,19.7372,19.753,46100.0
2015-02-02 14:55:00,24.99,25.0,24.92,25.0,20900.0,19.7451,19.753,19.6898,19.753,20900.0
2015-02-02 15:00:00,25.0,25.01,24.99,25.0,25000.0,19.753,19.7609,19.7451,19.753,25000.0
2015-02-02 15:05:00,24.99,25.04,24.96,25.04,31900.0,19.7451,19.7846,19.7214,19.7846,31900.0
2015-02-02 15:10:00,25.03,25.33,25.01,25.3,78800.0,19.7767,20.0137,19.7609,19.99,78800.0
2015-02-02 15:15:00,25.3,25.39,25.27,25.33,51100.0,19.99,20.0611,19.9663,20.0137,51100.0
2015-02-02 15:20:00,25.33,25.46,25.33,25.44,46900.0,20.0137,20.1164,20.0137,20.1006,46900.0
2015-02-02 15:25:00,25.43,25.45,25.37,25.43,35400.0,20.0927,20.1085,20.0453,20.0927,35400.0
2015-02-02 15:30:00,25.43,25.49,25.36,25.37,37400.0,20.0927,20.1401,20.0374,20.0453,37400.0
2015-02-02 15:35:00,25.36,25.48,25.3,25.47,38400.0,20.0374,20.1322,19.99,20.1243,38400.0
2015-02-02 15:40:00,25.47,25.52,25.44,25.46,65100.0,20.1243,20.1639,20.1006,20.1164,65100.0
2015-02-02 15:45:00,25.45,25.46,25.32,25.36,60300.0,20.1085,20.1164,20.0058,20.0374,60300.0
2015-02-02 15:50:00,25.36,25.41,25.31,25.32,82800.0,20.0374,20.0769,19.9979,20.0058,82800.0
2015-02-02 15:55:00,25.31,25.33,25.24,25.33,111200.0,19.9979,20.0137,19.9426,20.0137,111200.0
2015-02-03 09:30:00,25.53,25.79,25.52,25.69,47100.0,20.1718,20.3772,20.1639,20.2982,47100.0
2015-02-03 09:35:00,25.75,25.82,25.43,25.44,27000.0,20.3456,20.4009,20.0927,20.1006,27000.0
2015-02-03 09:40:00,25.47,25.5,25.33,25.43,36500.0,20.1243,20.1481,20.0137,20.0927,36500.0
2015-02-03 09:45:00,25.46,25.59,25.43,25.57,24200.0,20.1164,20.2192,20.0927,20.2034,24200.0
2015-02-03 09:50:00,25.55,25.56,25.47,25.5,18300.0,20.1876,20.1955,20.1243,20.1481,18300.0
2015-02-03 09:55:00,25.5,25.56,25.5,25.53,38100.0,20.1481,20.1955,20.1481,20.1718,38100.0
2015-02-03 10:00:00,25.54,25.55,25.41,25.42,37000.0,20.1797,20.1876,20.0769,20.0848,37000.0
2015-02-03 10:05:00,25.42,25.54,25.41,25.54,25100.0,20.0848,20.1797,20.0769,20.1797,25100.0
2015-02-03 10:10:00,25.52,25.57,25.5,25.54,55900.0,20.1639,20.2034,20.1481,20.1797,55900.0
2015-02-03 10:15:00,25.56,25.56,25.45,25.45,15700.0,20.1955,20.1955,20.1085,20.1085,15700.0
2015-02-03 10:20:00,25.45,25.52,25.45,25.47,14600.0,20.1085,20.1639,20.1085,20.1243,14600.0
2015-02-03 10:25:00,25.48,25.5,25.42,25.5,19900.0,20.1322,20.1481,20.0848,20.1481,19900.0
2015-02-03 10:30:00,25.5,25.51,25.46,25.46,18300.0,20.1481,20.156,20.1164,20.1164,18300.0
2015-02-03 10:35:00,25.47,25.51,25.35,25.37,31200.0,20.1243,20.156,20.0295,20.0453,31200.0
2015-02-03 10:40:00,25.36,25.36,25.3,25.34,67300.0,20.0374,20.0374,19.99,20.0216,67300.0
2015-02-03 10:45:00,25.33,25.37,25.28,25.32,17700.0,20.0137,20.0453,19.9742,20.0058,17700.0
2015-02-03 10:50:00,25.32,25.45,25.23,25.45,52700.0,20.0058,20.1085,19.9347,20.1085,52700.0
2015-02-03 10:55:00,25.41,25.42,25.2,25.22,16400.0,20.0769,20.0848,19.911,19.9268,16400.0
2015-02-03 11:00:00,25.21,25.23,25.16,25.22,23500.0,19.9189,19.9347,19.8794,19.9268,23500.0
2015-02-03 11:05:00,25.21,25.32,25.17,25.3,15500.0,19.9189,20.0058,19.8873,19.99,15500.0
2015-02-03 11:10:00,25.3,25.37,25.27,25.35,12700.0,19.99,20.0453,19.9663,20.0295,12700.0
2015-02-03 11:15:00,25.36,25.41,25.32,25.36,20800.0,20.0374,20.0769,20.0058,20.0374,20800.0
2015-02-03 11:20:00,25.37,25.37,25.3,25.34,20600.0,20.0453,20.0453,19.99,20.0216,20600.0
2015-02-03 11:25:00,25.34,25.35,25.3,25.34,36600.0,20.0216,20.0295,19.99,20.0216,36600.0
2015-02-03 11:30:00,25.34,25.47,25.31,25.42,98400.0,20.0216,20.1243,19.9979,20.0848,98400.0
2015-02-03 11:35:00,25.41,25.45,25.39,25.42,17500.0,20.0769,20.1085,20.0611,20.0848,17500.0
2015-02-03 11:40:00,25.44,25.57,25.43,25.53,21500.0,20.1006,20.2034,20.0927,20.1718,21500.0
2015-02-03 11:45:00,25.52,25.55,25.44,25.49,36300.0,20.1639,20.1876,20.1006,20.1401,36300.0
2015-02-03 11:50:00,25.47,25.5,25.4,25.41,19300.0,20.1243,20.1481,20.069,20.0769,19300.0
2015-02-03 11:55:00,25.4,25.41,25.36,25.38,12100.0,20.069,20.0769,20.0374,20.0532,12100.0
2015-02-03 12:00:00,25.38,25.4,25.32,25.39,17200.0,20.0532,20.069,20.0058,20.0611,17200.0
2015-02-03 12:05:00,25.4,25.46,25.38,25.45,9700.0,20.069,20.1164,20.0532,20.1085,9700.0
2015-02-03 12:10:00,25.46,25.53,25.42,25.5,17700.0,20.1164,20.1718,20.0848,20.1481,17700.0
2015-02-03 12:15:00,25.51,25.51,25.46,25.48,10700.0,20.156,20.156,20.1164,20.1322,10700.0
2015-02-03 12:20:00,25.48,25.52,25.47,25.48,20300.0,20.1322,20.1639,20.1243,20.1322,20300.0
2015-02-03 12:25:00,25.48,25.54,25.44,25.54,8900.0,20.1322,20.1797,20.1006,20.1797,8900.0
2015-02-03 12:30:00,25.55,25.58,25.51,25.54,17500.0,20.1876,20.2113,20.156,20.1797,17500.0
2015-02-03 12:35:00,25.55,25.56,25.5,25.55,13200.0,20.1876,20.1955,20.1481,20.1876,13200.0
2015-02-03 12:40:00,25.55,25.55,25.52,25.55,13600.0,20.1876,20.1876,20.1639,20.1876,13600.0
2015-02-03 12:45:00,25.56,25.58,25.53,25.54,9800.0,20.1955,20.2113,20.1718,20.1797,9800.0
2015-02-03 12:50:00,25.55,25.6,25.53,25.58,20600.0,20.1876,20.2271,20.1718,20.2113,20600.0
2015-02-03 12:55:00,25.58,25.58,25.52,25.58,11100.0,20.2113,20.2113,20.1639,20.2113,11100.0
2015-02-03 13:00:00,25.58,25.59,25.53,25.59,10300.0,20.2113,20.2192,20.1718,20.2192,10300.0
2015-02-03 13:05:00,25.59,25.59,25.55,25.56,17700.0,20.2192,20.2192,20.1876,20.1955,17700.0
2015-02-03 13:10:00,25.55,25.57,25.51,25.56,27700.0,20.1876,20.2034,20.156,20.1955,27700.0
2015-02-03 13:15:00,25.56,25.56,25.54,25.55,11600.0,20.1955,20.1955,20.1797,20.1876,11600.0
2015-02-03 13:20:00,25.55,25.55,25.51,25.52,57500.0,20.1876,20.1876,20.156,20.1639,57500.0
2015-02-03 13:25:00,25.52,25.56,25.52,25.53,16900.0,20.1639,20.1955,20.1639,20.1718,16900.0
2015-02-03 13:30:00,25.55,25.69,25.53,25.66,20200.0,20.1876,20.2982,20.1718,20.2745,20200.0
2015-02-03 13:35:00,25.66,25.68,25.59,25.59,15700.0,20.2745,20.2903,20.2192,20.2192,15700.0
2015-02-03 13:40:00,25.59,25.68,25.59,25.66,29700.0,20.2192,20.2903,20.2192,20.2745,29700.0
2015-02-03 13:45:00,25.66,25.76,25.65,25.76,22100.0,20.2745,20.3535,20.2666,20.3535,22100.0
2015-02-03 13:50:00,25.76,25.76,25.69,25.69,29900.0,20.3535,20.3535,20.2982,20.2982,29900.0
2015-02-03 13:55:00,25.7,25.73,25.68,25.69,33200.0,20.3061,20.3298,20.2903,20.2982,33200.0
2015-02-03 14:00:00,25.69,25.72,25.67,25.69,86000.0,20.2982,20.3219,20.2824,20.2982,86000.0
2015-02-03 14:05:00,25.69,25.69,25.65,25.69,57600.0,20.2982,20.2982,20.2666,20.2982,57600.0
2015-02-03 14:10:00,25.69,25.71,25.67,25.68,34100.0,20.2982,20.314,20.2824,20.2903,34100.0
2015-02-03 14:15:00,25.68,25.68,25.59,25.61,36200.0,20.2903,20.2903,20.2192,20.235,36200.0
2015-02-03 14:20:00,25.6,25.61,25.53,25.55,24200.0,20.2271,20.235,20.1718,20.1876,24200.0
2015-02-03 14:25:00,25.55,25.56,25.5,25.53,25900.0,20.1876,20.1955,20.1481,20.1718,25900.0
2015-02-03 14:30:00,25.53,25.59,25.51,25.55,28200.0,20.1718,20.2192,20.156,20.1876,28200.0
2015-02-03 14:35:00,25.55,25.56,25.53,25.55,31600.0,20.1876,20.1955,20.1718,20.1876,31600.0
2015-02-03 14:40:00,25.56,25.58,25.55,25.57,23100.0,20.1955,20.2113,20.1876,20.2034,23100.0
2015-02-03 14:45:00,25.57,25.59,25.51,25.53,28300.0,20.2034,20.2192,20.156,20.1718,28300.0
2015-02-03 14:50:00,25.53,25.55,25.51,25.53,13900.0,20.1718,20.1876,20.156,20.1718,13900.0
2015-02-03 14:55:00,25.53,25.57,25.52,25.55,31400.0,20.1718,20.2034,20.1639,20.1876,31400.0
2015-02-03 15:00:00,25.55,25.57,25.49,25.51,49500.0,20.1876,20.2034,20.1401,20.156,49500.0
2015-02-03 15:05:00,25.51,25.56,25.48,25.5,51600.0,20.156,20.1955,20.1322,20.1481,51600.0
2015-02-03 15:10:00,25.5,25.5,25.39,25.45,43100.0,20.1481,20.1481,20.0611,20.1085,43100.0
2015-02-03 15:15:00,25.46,25.46,25.41,25.41,28200.0,20.1164,20.1164,20.0769,20.0769,28200.0
2015-02-03 15:20:00,25.42,25.46,25.41,25.46,38000.0,20.0848,20.1164,20.0769,20.1164,38000.0
2015-02-03 15:25:00,25.45,25.46,25.38,25.42,52000.0,20.1085,20.1164,20.0532,20.0848,52000.0
2015-02-03 15:30:00,25.42,25.46,25.41,25.41,45600.0,20.0848,20.1164,20.0769,20.0769,45600.0
2015-02-03 15:35:00,25.41,25.45,25.4,25.45,47200.0,20.0769,20.1085,20.069,20.1085,47200.0
2015-02-03 15:40:00,25.45,25.53,25.44,25.49,82800.0,20.1085,20.1718,20.1006,20.1401,82800.0
2015-02-03 15:45:00,25.5,25.73,25.5,25.71,139700.0,20.1481,20.3298,20.1481,20.314,139700.0
2015-02-03 15:50:00,25.71,25.82,25.7,25.81,124000.0,20.314,20.4009,20.3061,20.393,124000.0
2015-02-03 15:55:00,25.82,25.89,25.78,25.78,210400.0,20.4009,20.4562,20.3693,20.3693,210400.0
2015-02-04 09:30:00,25.66,25.72,25.57,25.62,114200.0,20.2745,20.3219,20.2034,20.2429,114200.0
2015-02-04 09:35:00,25.61,25.85,25.6,25.83,83500.0,20.235,20.4246,20.2271,20.4088,83500.0
2015-02-04 09:40:00,25.83,26.02,25.8,25.89,102700.0,20.4088,20.5589,20.3851,20.4562,102700.0
2015-02-04 09:45:00,25.91,25.93,25.76,25.86,27500.0,20.472,20.4878,20.3535,20.4325,27500.0
2015-02-04 09:50:00,25.88,25.89,25.73,25.83,42100.0,20.4483,20.4562,20.3298,20.4088,42100.0
2015-02-04 09:55:00,25.85,25.88,25.8,25.86,61400.0,20.4246,20.4483,20.3851,20.4325,61400.0
2015-02-04 10:00:00,25.87,26.06,25.86,26.0,41800.0,20.4404,20.5905,20.4325,20.5431,41800.0
2015-02-04 10:05:00,26.02,26.09,25.94,25.97,28900.0,20.5589,20.6142,20.4957,20.5194,28900.0
2015-02-04 10:10:00,25.97,26.07,25.85,25.89,28000.0,20.5194,20.5984,20.4246,20.4562,28000.0
2015-02-04 10:15:00,25.87,25.88,25.78,25.83,13700.0,20.4404,20.4483,20.3693,20.4088,13700.0
2015-02-04 10:20:00,25.84,25.85,25.66,25.66,38900.0,20.4167,20.4246,20.2745,20.2745,38900.0
2015-02-04 10:25:00,25.67,25.67,25.57,25.58,21100.0,20.2824,20.2824,20.2034,20.2113,21100.0
2015-02-04 10:30:00,25.57,25.62,25.52,25.62,18100.0,20.2034,20.2429,20.1639,20.2429,18100.0
2015-02-04 10:35:00,25.61,25.63,25.58,25.62,21200.0,20.235,20.2508,20.2113,20.2429,21200.0
2015-02-04 10:40:00,25.63,25.65,25.61,25.62,20000.0,20.2508,20.2666,20.235,20.2429,20000.0
2015-02-04 10:45:00,25.61,25.61,25.58,25.58,13800.0,20.235,20.235,20.2113,20.2113,13800.0
2015-02-04 10:50:00,25.6,25.62,25.58,25.62,17700.0,20.2271,20.2429,20.2113,20.2429,17700.0
2015-02-04 10:55:00,25.62,25.66,25.59,25.6,13200.0,20.2429,20.2745,20.2192,20.2271,13200.0
2015-02-04 11:00:00,25.59,25.61,25.52,25.61,10700.0,20.2192,20.235,20.1639,20.235,10700.0
2015-02-04 11:05:00,25.59,25.61,25.58,25.59,9100.0,20.2192,20.235,20.2113,20.2192,9100.0
2015-02-04 11:10:00,25.58,25.6,25.54,25.55,20200.0,20.2113,20.2271,20.1797,20.1876,20200.0
2015-02-04 11:15:00,25.55,25.56,25.47,25.48,14000.0,20.1876,20.1955,20.1243,20.1322,14000.0
2015-02-04 11:20:00,25.47,25.48,25.42,25.46,19500.0,20.1243,20.1322,20.0848,20.1164,19500.0
2015-02-04 11:25:00,25.47,25.51,25.47,25.5,8300.0,20.1243,20.156,20.1243,20.1481,8300.0
2015-02-04 11:30:00,25.5,25.62,25.49,25.59,16200.0,20.1481,20.2429,20.1401,20.2192,16200.0
2015-02-04 11:35:00,25.6,25.6,25.53,25.54,6600.0,20.2271,20.2271,20.1718,20.1797,6600.0
2015-02-04 11:40:00,25.54,25.57,25.52,25.56,9900.0,20.1797,20.2034,20.1639,20.1955,9900.0
2015-02-04 11:45:00,25.55,25.55,25.45,25.47,39400.0,20.1876,20.1876,20.1085,20.1243,39400.0
2015-02-04 11:50:00,25.46,25.47,25.43,25.43,7500.0,20.1164,20.1243,20.0927,20.0927,7500.0
2015-02-04 11:55:00,25.42,25.42,25.35,25.39,16200.0,20.0848,20.0848,20.0295,20.0611,16200.0
2015-02-04 12:00:00,25.39,25.39,25.33,25.37,16300.0,20.0611,20.0611,20.0137,20.0453,16300.0
2015-02-04 12:05:00,25.38,25.4,25.37,25.4,11700.0,20.0532,20.069,20.0453,20.069,11700.0
2015-02-04 12:10:00,25.4,25.42,25.37,25.39,19100.0,20.069,20.0848,20.0453,20.0611,19100.0
2015-02-04 12:15:00,25.39,25.39,25.35,25.36,12000.0,20.0611,20.0611,20.0295,20.0374,12000.0
2015-02-04 12:20:00,25.36,25.39,25.35,25.39,14700.0,20.0374,20.0611,20.0295,20.0611,14700.0
2015-02-04 12:25:00,25.39,25.39,25.33,25.34,15500.0,20.0611,20.0611,20.0137,20.0216,15500.0
2015-02-04 12:30:00,25.34,25.34,25.29,25.31,15600.0,20.0216,20.0216,19.9821,19.9979,15600.0
2015-02-04 12:35:00,25.3,25.31,25.26,25.29,20600.0,19.99,19.9979,19.9584,19.9821,20600.0
2015-02-04 12:40:00,25.28,25.29,25.23,25.27,36100.0,19.9742,19.9821,19.9347,19.9663,36100.0
2015-02-04 12:45:00,25.27,25.34,25.27,25.34,19800.0,19.9663,20.0216,19.9663,20.0216,19800.0
2015-02-04 12:50:00,25.34,25.43,25.33,25.43,10900.0,20.0216,20.0927,20.0137,20.0927,10900.0
2015-02-04 12:55:00,25.42,25.42,25.38,25.39,12400.0,20.0848,20.0848,20.0532,20.0611,12400.0
2015-02-04 13:00:00,25.4,25.4,25.37,25.39,10600.0,20.069,20.069,20.0453,20.0611,10600.0
2015-02-04 13:05:00,25.37,25.37,25.34,25.36,10100.0,20.0453,20.0453,20.0216,20.0374,10100.0
2015-02-04 13:10:00,25.37,25.37,25.3,25.31,11200.0,20.0453,20.0453,19.99,19.9979,11200.0
2015-02-04 13:15:00,25.31,25.31,25.26,25.28,22300.0,19.9979,19.9979,19.9584,19.9742,22300.0
2015-02-04 13:20:00,25.28,25.29,25.25,25.26,12800.0,19.9742,19.9821,19.9505,19.9584,12800.0
2015-02-04 13:25:00,25.27,25.32,25.27,25.32,14100.0,19.9663,20.0058,19.9663,20.0058,14100.0
2015-02-04 13:30:00,25.32,25.47,25.31,25.46,21900.0,20.0058,20.1243,19.9979,20.1164,21900.0
2015-02-04 13:35:00,25.44,25.45,25.34,25.34,14700.0,20.1006,20.1085,20.0216,20.0216,14700.0
2015-02-04 13:40:00,25.34,25.41,25.34,25.41,25300.0,20.0216,20.0769,20.0216,20.0769,25300.0
2015-02-04 13:45:00,25.41,25.42,25.36,25.36,7800.0,20.0769,20.0848,20.0374,20.0374,7800.0
2015-02-04 13:50:00,25.36,25.38,25.35,25.36,10800.0,20.0374,20.0532,20.0295,20.0374,10800.0
2015-02-04 13:55:00,25.35,25.35,25.32,25.33,9300.0,20.0295,20.0295,20.0058,20.0137,9300.0
2015-02-04 14:00:00,25.33,25.41,25.32,25.41,18100.0,20.0137,20.0769,20.0058,20.0769,18100.0
2015-02-04 14:05:00,25.41,25.41,25.33,25.34,10400.0,20.0769,20.0769,20.0137,20.0216,10400.0
2015-02-04 14:10:00,25.34,25.38,25.3,25.3,34800.0,20.0216,20.0532,19.99,19.99,34800.0
2015-02-04 14:15:00,25.29,25.33,25.28,25.29,17100.0,19.9821,20.0137,19.9742,19.9821,17100.0
2015-02-04 14:20:00,25.3,25.39,25.29,25.35,23300.0,19.99,20.0611,19.9821,20.0295,23300.0
2015-02-04 14:25:00,25.35,25.4,25.34,25.39,11300.0,20.0295,20.069,20.0216,20.0611,11300.0
2015-02-04 14:30:00,25.39,25.42,25.39,25.39,9600.0,20.0611,20.0848,20.0611,20.0611,9600.0
2015-02-04 14:35:00,25.4,25.45,25.39,25.43,40400.0,20.069,20.1085,20.0611,20.0927,40400.0
2015-02-04 14:40:00,25.43,25.47,25.42,25.43,43500.0,20.0927,20.1243,20.0848,20.0927,43500.0
2015-02-04 14:45:00,25.44,25.48,25.42,25.48,71500.0,20.1006,20.1322,20.0848,20.1322,71500.0
2015-02-04 14:50:00,25.47,25.56,25.45,25.56,11900.0,20.1243,20.1955,20.1085,20.1955,11900.0
2015-02-04 14:55:00,25.57,25.59,25.55,25.58,11600.0,20.2034,20.2192,20.1876,20.2113,11600.0
2015-02-04 15:00:00,25.57,25.57,25.51,25.53,18900.0,20.2034,20.2034,20.156,20.1718,18900.0
2015-02-04 15:05:00,25.52,25.56,25.52,25.56,24000.0,20.1639,20.1955,20.1639,20.1955,24000.0
2015-02-04 15:10:00,25.55,25.57,25.53,25.55,31700.0,20.1876,20.2034,20.1718,20.1876,31700.0
2015-02-04 15:15:00,25.56,25.58,25.55,25.57,20500.0,20.1955,20.2113,20.1876,20.2034,20500.0
2015-02-04 15:20:00,25.57,25.61,25.54,25.6,46300.0,20.2034,20.235,20.1797,20.2271,46300.0
2015-02-04 15:25:00,25.61,25.69,25.61,25.67,46900.0,20.235,20.2982,20.235,20.2824,46900.0
2015-02-04 15:30:00,25.67,25.71,25.59,25.64,48400.0,20.2824,20.314,20.2192,20.2587,48400.0
2015-02-04 15:35:00,25.64,25.67,25.6,25.6,40100.0,20.2587,20.2824,20.2271,20.2271,40100.0
2015-02-04 15:40:00,25.59,25.6,25.52,25.55,44400.0,20.2192,20.2271,20.1639,20.1876,44400.0
2015-02-04 15:45:00,25.55,25.57,25.43,25.5,71400.0,20.1876,20.2034,20.0927,20.1481,71400.0
2015-02-04 15:50:00,25.49,25.5,25.4,25.43,71100.0,20.1401,20.1481,20.069,20.0927,71100.0
2015-02-04 15:55:00,25.44,25.51,25.42,25.49,90400.0,20.1006,20.156,20.0848,20.1401,90400.0
2015-02-05 09:30:00,25.37,25.55,25.25,25.45,46200.0,20.0453,20.1876,19.9505,20.1085,46200.0
2015-02-05 09:35:00,25.44,25.54,25.35,25.54,16100.0,20.1006,20.1797,20.0295,20.1797,16100.0
2015-02-05 09:40:00,25.5,25.77,25.47,25.62,26400.0,20.1481,20.3614,20.1243,20.2429,26400.0
2015-02-05 09:45:00,25.64,25.7,25.63,25.65,17200.0,20.2587,20.3061,20.2508,20.2666,17200.0
2015-02-05 09:50:00,25.68,25.73,25.64,25.7,12700.0,20.2903,20.3298,20.2587,20.3061,12700.0
2015-02-05 09:55:00,25.7,25.82,25.7,25.7,13100.0,20.3061,20.4009,20.3061,20.3061,13100.0
2015-02-05 10:00:00,25.75,25.83,25.75,25.82,7700.0,20.3456,20.4088,20.3456,20.4009,7700.0
2015-02-05 10:05:00,25.84,25.85,25.71,25.71,53000.0,20.4167,20.4246,20.314,20.314,53000.0
2015-02-05 10:10:00,25.72,25.77,25.7,25.76,6500.0,20.3219,20.3614,20.3061,20.3535,6500.0
2015-02-05 10:15:00,25.76,25.81,25.76,25.78,7800.0,20.3535,20.393,20.3535,20.3693,7800.0
2015-02-05 10:20:00,25.78,25.85,25.78,25.85,14300.0,20.3693,20.4246,20.3693,20.4246,14300.0
2015-02-05 10:25:00,25.84,25.84,25.7,25.72,28100.0,20.4167,20.4167,20.3061,20.3219,28100.0
2015-02-05 10:30:00,25.71,25.71,25.66,25.67,13000.0,20.314,20.314,20.2745,20.2824,13000.0
2015-02-05 10:35:00,25.67,25.68,25.61,25.62,26000.0,20.2824,20.2903,20.235,20.2429,26000.0
2015-02-05 10:40:00,25.62,25.65,25.61,25.63,12100.0,20.2429,20.2666,20.235,20.2508,12100.0
2015-02-05 10:45:00,25.63,25.7,25.63,25.7,14200.0,20.2508,20.3061,20.2508,20.3061,14200.0
2015-02-05 10:50:00,25.7,25.7,25.62,25.63,24700.0,20.3061,20.3061,20.2429,20.2508,24700.0
2015-02-05 10:55:00,25.64,25.65,25.58,25.59,14600.0,20.2587,20.2666,20.2113,20.2192,14600.0
2015-02-05 11:00:00,25.59,25.66,25.58,25.65,15800.0,20.2192,20.2745,20.2113,20.2666,15800.0
2015-02-05 11:05:00,25.65,25.66,25.64,25.66,11700.0,20.2666,20.2745,20.2587,20.2745,11700.0
2015-02-05 11:10:00,25.66,25.66,25.6,25.6,16700.0,20.2745,20.2745,20.2271,20.2271,16700.0
2015-02-05 11:15:00,25.6,25.61,25.59,25.6,5500.0,20.2271,20.235,20.2192,20.2271,5500.0
2015-02-05 11:20:00,25.61,25.66,25.61,25.65,24400.0,20.235,20.2745,20.235,20.2666,24400.0
2015-02-05 11:25:00,25.66,25.66,25.64,25.64,11600.0,20.2745,20.2745,20.2587,20.2587,11600.0
2015-02-05 11:30:00,25.65,25.66,25.62,25.64,23400.0,20.2666,20.2745,20.2429,20.2587,23400.0
2015-02-05 11:35:00,25.64,25.7,25.63,25.7,12600.0,20.2587,20.3061,20.2508,20.3061,12600.0
2015-02-05 11:40:00,25.69,25.69,25.64,25.68,5500.0,20.2982,20.2982,20.2587,20.2903,5500.0
2015-02-05 11:45:00,25.69,25.73,25.69,25.72,3500.0,20.2982,20.3298,20.2982,20.3219,3500.0
2015-02-05 11:50:00,25.72,25.73,25.71,25.72,3300.0,20.3219,20.3298,20.314,20.3219,3300.0
2015-02-05 11:55:00,25.73,25.76,25.73,25.75,6600.0,20.3298,20.3535,20.3298,20.3456,6600.0
2015-02-05 12:00:00,25.75,25.78,25.75,25.78,3300.0,20.3456,20.3693,20.3456,20.3693,3300.0
2015-02-05 12:05:00,25.78,25.79,25.76,25.78,5600.0,20.3693,20.3772,20.3535,20.3693,5600.0
2015-02-05 12:10:00,25.8,25.85,25.79,25.8,14800.0,20.3851,20.4246,20.3772,20.3851,14800.0
2015-02-05 12:15:00,25.81,25.82,25.77,25.77,5100.0,20.393,20.4009,20.3614,20.3614,5100.0
2015-02-05 12:20:00,25.78,25.78,25.76,25.78,3000.0,20.3693,20.3693,20.3535,20.3693,3000.0
2015-02-05 12:25:00,25.76,25.77,25.75,25.76,2600.0,20.3535,20.3614,20.3456,20.3535,2600.0
2015-02-05 12:30:00,25.76,25.84,25.76,25.81,21800.0,20.3535,20.4167,20.3535,20.393,21800.0
2015-02-05 12:35:00,25.8,25.84,25.78,25.84,13500.0,20.3851,20.4167,20.3693,20.4167,13500.0
2015-02-05 12:40:00,25.85,25.87,25.83,25.86,8500.0,20.4246,20.4404,20.4088,20.4325,8500.0
2015-02-05 12:45:00,25.87,25.87,25.83,25.85,17600.0,20.4404,20.4404,20.4088,20.4246,17600.0
2015-02-05 12:50:00,25.85,25.86,25.8,25.82,4200.0,20.4246,20.4325,20.3851,20.4009,4200.0
2015-02-05 12:55:00,25.83,25.92,25.83,25.9,22500.0,20.4088,20.4799,20.4088,20.4641,22500.0
2015-02-05 13:00:00,25.89,25.92,25.84,25.87,65600.0,20.4562,20.4799,20.4167,20.4404,65600.0
2015-02-05 13:05:00,25.87,25.93,25.87,25.93,33800.0,20.4404,20.4878,20.4404,20.4878,33800.0
2015-02-05 13:10:00,25.93,26.02,25.93,26.0,15100.0,20.4878,20.5589,20.4878,20.5431,15100.0
2015-02-05 13:15:00,25.99,26.07,25.99,26.05,23700.0,20.5352,20.5984,20.5352,20.5826,23700.0
2015-02-05 13:20:00,26.05,26.06,26.02,26.03,9900.0,20.5826,20.5905,20.5589,20.5668,9900.0
2015-02-05 13:25:00,26.03,26.06,25.98,26.01,17700.0,20.5668,20.5905,20.5273,20.551,17700.0
2015-02-05 13:30:00,26.01,26.01,25.97,25.97,4100.0,20.551,20.551,20.5194,20.5194,4100.0
2015-02-05 13:35:00,25.96,25.96,25.91,25.94,11000.0,20.5115,20.5115,20.472,20.4957,11000.0
2015-02-05 13:40:00,25.94,25.99,25.94,25.99,7700.0,20.4957,20.5352,20.4957,20.5352,7700.0
2015-02-05 13:45:00,25.99,26.02,25.99,26.01,25400.0,20.5352,20.5589,20.5352,20.551,25400.0
2015-02-05 13:50:00,26.01,26.02,25.97,26.0,24500.0,20.551,20.5589,20.5194,20.5431,24500.0
2015-02-05 13:55:00,25.99,26.03,25.99,26.02,26000.0,20.5352,20.5668,20.5352,20.5589,26000.0
2015-02-05 14:00:00,26.03,26.05,26.0,26.04,10300.0,20.5668,20.5826,20.5431,20.5747,10300.0
2015-02-05 14:05:00,26.04,26.05,26.02,26.04,7400.0,20.5747,20.5826,20.5589,20.5747,7400.0
2015-02-05 14:10:00,26.05,26.08,25.99,26.02,15700.0,20.5826,20.6063,20.5352,20.5589,15700.0
2015-02-05 14:15:00,26.03,26.03,25.97,25.98,23800.0,20.5668,20.5668,20.5194,20.5273,23800.0
2015-02-05 14:20:00,25.98,25.99,25.95,25.99,8400.0,20.5273,20.5352,20.5036,20.5352,8400.0
2015-02-05 14:25:00,25.99,25.99,25.92,25.96,171000.0,20.5352,20.5352,20.4799,20.5115,171000.0
2015-02-05 14:30:00,25.96,25.99,25.95,25.99,9000.0,20.5115,20.5352,20.5036,20.5352,9000.0
2015-02-05 14:35:00,26.0,26.01,25.93,25.96,41900.0,20.5431,20.551,20.4878,20.5115,41900.0
2015-02-05 14:40:00,25.96,25.97,25.92,25.94,62100.0,20.5115,20.5194,20.4799,20.4957,62100.0
2015-02-05 14:45:00,25.94,25.97,25.92,25.94,31300.0,20.4957,20.5194,20.4799,20.4957,31300.0
2015-02-05 14:50:00,25.95,25.97,25.93,25.95,16800.0,20.5036,20.5194,20.4878,20.5036,16800.0
2015-02-05 14:55:00,25.95,25.96,25.92,25.95,23200.0,20.5036,20.5115,20.4799,20.5036,23200.0
2015-02-05 15:00:00,25.95,25.95,25.9,25.91,13200.0,20.5036,20.5036,20.4641,20.472,13200.0
2015-02-05 15:05:00,25.91,25.95,25.91,25.92,17200.0,20.472,20.5036,20.472,20.4799,17200.0
2015-02-05 15:10:00,25.93,25.95,25.91,25.94,38100.0,20.4878,20.5036,20.472,20.4957,38100.0
2015-02-05 15:15:00,25.93,25.95,25.9,25.94,13500.0,20.4878,20.5036,20.4641,20.4957,13500.0
2015-02-05 15:20:00,25.94,25.98,25.94,25.98,8600.0,20.4957,20.5273,20.4957,20.5273,8600.0
2015-02-05 15:25:00,25.97,25.99,25.9,25.96,48600.0,20.5194,20.5352,20.4641,20.5115,48600.0
2015-02-05 15:30:00,25.96,25.96,25.92,25.93,16400.0,20.5115,20.5115,20.4799,20.4878,16400.0
2015-02-05 15:35:00,25.93,25.96,25.91,25.95,28100.0,20.4878,20.5115,20.472,20.5036,28100.0
2015-02-05 15:40:00,25.95,25.95,25.87,25.88,22300.0,20.5036,20.5036,20.4404,20.4483,22300.0
2015-02-05 15:45:00,25.87,25.87,25.78,25.8,51200.0,20.4404,20.4404,20.3693,20.3851,51200.0
2015-02-05 15:50:00,25.81,25.86,25.78,25.84,70500.0,20.393,20.4325,20.3693,20.4167,70500.0
2015-02-05 15:55:00,25.84,25.84,25.77,25.81,84400.0,20.4167,20.4167,20.3614,20.393,84400.0
2015-02-06 09:30:00,25.9,26.02,25.85,25.94,53500.0,20.4641,20.5589,20.4246,20.4957,53500.0
2015-02-06 09:35:00,25.93,25.99,25.87,25.96,28700.0,20.4878,20.5352,20.4404,20.5115,28700.0
2015-02-06 09:40:00,25.99,26.07,25.88,25.88,36700.0,20.5352,20.5984,20.4483,20.4483,36700.0
2015-02-06 09:45:00,25.88,25.95,25.75,25.93,20600.0,20.4483,20.5036,20.3456,20.4878,20600.0
2015-02-06 09:50:00,25.95,25.96,25.84,25.84,15100.0,20.5036,20.5115,20.4167,20.4167,15100.0
2015-02-06 09:55:00,25.85,25.91,25.83,25.91,31300.0,20.4246,20.472,20.4088,20.472,31300.0
2015-02-06 10:00:00,25.91,25.94,25.84,25.9,54400.0,20.472,20.4957,20.4167,20.4641,54400.0
2015-02-06 10:05:00,25.88,25.92,25.82,25.92,19900.0,20.4483,20.4799,20.4009,20.4799,19900.0
2015-02-06 10:10:00,25.91,25.91,25.88,25.9,25300.0,20.472,20.472,20.4483,20.4641,25300.0
2015-02-06 10:15:00,25.91,25.93,25.88,25.91,11300.0,20.472,20.4878,20.4483,20.472,11300.0
2015-02-06 10:20:00,25.88,25.93,25.88,25.92,14500.0,20.4483,20.4878,20.4483,20.4799,14500.0
2015-02-06 10:25:00,25.92,25.92,25.87,25.87,7500.0,20.4799,20.4799,20.4404,20.4404,7500.0
2015-02-06 10:30:00,25.87,25.93,25.87,25.91,32200.0,20.4404,20.4878,20.4404,20.472,32200.0
2015-02-06 10:35:00,25.9,25.93,25.89,25.92,29400.0,20.4641,20.4878,20.4562,20.4799,29400.0
2015-02-06 10:40:00,25.91,25.91,25.8,25.82,24200.0,20.472,20.472,20.3851,20.4009,24200.0
2015-02-06 10:45:00,25.8,25.8,25.72,25.72,20600.0,20.3851,20.3851,20.3219,20.3219,20600.0
2015-02-06 10:50:00,25.72,25.72,25.58,25.59,38400.0,20.3219,20.3219,20.2113,20.2192,38400.0
2015-02-06 10:55:00,25.58,25.72,25.54,25.68,24400.0,20.2113,20.3219,20.1797,20.2903,24400.0
2015-02-06 11:00:00,25.68,25.79,25.68,25.79,16100.0,20.2903,20.3772,20.2903,20.3772,16100.0
2015-02-06 11:05:00,25.79,25.85,25.78,25.82,11900.0,20.3772,20.4246,20.3693,20.4009,11900.0
2015-02-06 11:10:00,25.84,25.86,25.82,25.83,5900.0,20.4167,20.4325,20.4009,20.4088,5900.0
2015-02-06 11:15:00,25.83,25.89,25.82,25.87,11900.0,20.4088,20.4562,20.4009,20.4404,11900.0
2015-02-06 11:20:00,25.86,25.9,25.85,25.87,38500.0,20.4325,20.4641,20.4246,20.4404,38500.0
2015-02-06 11:25:00,25.87,25.89,25.84,25.88,17600.0,20.4404,20.4562,20.4167,20.4483,17600.0
2015-02-06 11:30:00,25.88,25.9,25.85,25.9,12400.0,20.4483,20.4641,20.4246,20.4641,12400.0
2015-02-06 11:35:00,25.9,25.91,25.87,25.9,43700.0,20.4641,20.472,20.4404,20.4641,43700.0
2015-02-06 11:40:00,25.9,25.9,25.88,25.9,4700.0,20.4641,20.4641,20.4483,20.4641,4700.0
2015-02-06 11:45:00,25.9,25.9,25.77,25.77,29900.0,20.4641,20.4641,20.3614,20.3614,29900.0
2015-02-06 11:50:00,25.78,25.86,25.77,25.85,14100.0,20.3693,20.4325,20.3614,20.4246,14100.0
2015-02-06 11:55:00,25.85,25.85,25.8,25.8,13100.0,20.4246,20.4246,20.3851,20.3851,13100.0
2015-02-06 12:00:00,25.81,25.82,25.79,25.81,14600.0,20.393,20.4009,20.3772,20.393,14600.0
2015-02-06 12:05:00,25.81,25.94,25.81,25.94,32300.0,20.393,20.4957,20.393,20.4957,32300.0
2015-02-06 12:10:00,25.94,25.94,25.89,25.89,24900.0,20.4957,20.4957,20.4562,20.4562,24900.0
2015-02-06 12:15:00,25.88,25.88,25.85,25.85,19300.0,20.4483,20.4483,20.4246,20.4246,19300.0
2015-02-06 12:20:00,25.85,25.88,25.84,25.84,23300.0,20.4246,20.4483,20.4167,20.4167,23300.0
2015-02-06 12:25:00,25.84,25.87,25.83,25.87,19200.0,20.4167,20.4404,20.4088,20.4404,19200.0
2015-02-06 12:30:00,25.87,25.88,25.83,25.87,19000.0,20.4404,20.4483,20.4088,20.4404,19000.0
2015-02-06 12:35:00,25.87,25.88,25.83,25.88,20800.0,20.4404,20.4483,20.4088,20.4483,20800.0
2015-02-06 12:40:00,25.89,25.89,25.8,25.8,21300.0,20.4562,20.4562,20.3851,20.3851,21300.0
2015-02-06 12:45:00,25.78,25.83,25.75,25.82,22800.0,20.3693,20.4088,20.3456,20.4009,22800.0
2015-02-06 12:50:00,25.82,25.84,25.8,25.84,10800.0,20.4009,20.4167,20.3851,20.4167,10800.0
2015-02-06 12:55:00,25.83,25.86,25.78,25.79,37400.0,20.4088,20.4325,20.3693,20.3772,37400.0
2015-02-06 13:00:00,25.79,25.84,25.75,25.82,8700.0,20.3772,20.4167,20.3456,20.4009,8700.0
2015-02-06 13:05:00,25.82,25.83,25.76,25.81,8300.0,20.4009,20.4088,20.3535,20.393,8300.0
2015-02-06 13:10:00,25.8,25.81,25.75,25.76,12200.0,20.3851,20.393,20.3456,20.3535,12200.0
2015-02-06 13:15:00,25.77,25.8,25.71,25.78,12900.0,20.3614,20.3851,20.314,20.3693,12900.0
2015-02-06 13:20:00,25.79,25.81,25.71,25.71,22100.0,20.3772,20.393,20.314,20.314,22100.0
2015-02-06 13:25:00,25.74,25.74,25.65,25.71,20200.0,20.3377,20.3377,20.2666,20.314,20200.0
2015-02-06 13:30:00,25.71,25.71,25.63,25.64,27600.0,20.314,20.314,20.2508,20.2587,27600.0
2015-02-06 13:35:00,25.64,25.64,25.59,25.6,9600.0,20.2587,20.2587,20.2192,20.2271,9600.0
2015-02-06 13:40:00,25.6,25.62,25.5,25.53,67800.0,20.2271,20.2429,20.1481,20.1718,67800.0
2015-02-06 13:45:00,25.53,25.54,25.49,25.52,19200.0,20.1718,20.1797,20.1401,20.1639,19200.0
2015-02-06 13:50:00,25.53,25.57,25.51,25.57,17200.0,20.1718,20.2034,20.156,20.2034,17200.0
2015-02-06 13:55:00,25.58,25.77,25.57,25.65,12700.0,20.2113,20.3614,20.2034,20.2666,12700.0
2015-02-06 14:00:00,25.65,25.66,25.59,25.65,19000.0,20.2666,20.2745,20.2192,20.2666,19000.0
2015-02-06 14:05:00,25.66,25.67,25.59,25.59,6700.0,20.2745,20.2824,20.2192,20.2192,6700.0
2015-02-06 14:10:00,25.59,25.7,25.59,25.66,11200.0,20.2192,20.3061,20.2192,20.2745,11200.0
2015-02-06 14:15:00,25.66,25.73,25.66,25.68,9800.0,20.2745,20.3298,20.2745,20.2903,9800.0
2015-02-06 14:20:00,25.68,25.71,25.67,25.71,4000.0,20.2903,20.314,20.2824,20.314,4000.0
2015-02-06 14:25:00,25.73,25.73,25.65,25.67,6600.0,20.3298,20.3298,20.2666,20.2824,6600.0
2015-02-06 14:30:00,25.68,25.78,25.67,25.78,6500.0,20.2903,20.3693,20.2824,20.3693,6500.0
2015-02-06 14:35:00,25.79,25.82,25.77,25.79,6300.0,20.3772,20.4009,20.3614,20.3772,6300.0
2015-02-06 14:40:00,25.79,25.81,25.75,25.77,8000.0,20.3772,20.393,20.3456,20.3614,8000.0
2015-02-06 14:45:00,25.75,25.77,25.73,25.77,7900.0,20.3456,20.3614,20.3298,20.3614,7900.0
2015-02-06 14:50:00,25.78,25.8,25.75,25.76,7200.0,20.3693,20.3851,20.3456,20.3535,7200.0
2015-02-06 14:55:00,25.76,25.82,25.76,25.77,7600.0,20.3535,20.4009,20.3535,20.3614,7600.0
2015-02-06 15:00:00,25.78,25.78,25.68,25.7,14200.0,20.3693,20.3693,20.2903,20.3061,14200.0
2015-02-06 15:05:00,25.71,25.72,25.65,25.66,12500.0,20.314,20.3219,20.2666,20.2745,12500.0
2015-02-06 15:10:00,25.66,25.68,25.62,25.65,6600.0,20.2745,20.2903,20.2429,20.2666,6600.0
2015-02-06 15:15:00,25.64,25.71,25.64,25.69,17900.0,20.2587,20.314,20.2587,20.2982,17900.0
2015-02-06 15:20:00,25.67,25.75,25.65,25.74,17800.0,20.2824,20.3456,20.2666,20.3377,17800.0
2015-02-06 15:25:00,25.74,25.75,25.65,25.66,20400.0,20.3377,20.3456,20.2666,20.2745,20400.0
2015-02-06 15:30:00,25.67,25.74,25.66,25.74,25300.0,20.2824,20.3377,20.2745,20.3377,25300.0
2015-02-06 15:35:00,25.74,25.75,25.7,25.73,31000.0,20.3377,20.3456,20.3061,20.3298,31000.0
2015-02-06 15:40:00,25.73,25.73,25.68,25.69,30700.0,20.3298,20.3298,20.2903,20.2982,30700.0
2015-02-06 15:45:00,25.68,25.69,25.63,25.69,77200.0,20.2903,20.2982,20.2508,20.2982,77200.0
2015-02-06 15:50:00,25.69,25.76,25.63,25.76,72800.0,20.2982,20.3535,20.2508,20.3535,72800.0
2015-02-06 15:55:00,25.76,25.79,25.69,25.79,127400.0,20.3535,20.3772,20.2982,20.3772,127400.0
2015-02-09 09:30:00,23.94,24.42,23.83,24.21,161500.0,18.9155,19.2947,18.8286,19.1288,161500.0
2015-02-09 09:35:00,24.21,24.51,24.05,24.43,149400.0,19.1288,19.3658,19.0024,19.3026,149400.0
2015-02-09 09:40:00,24.42,24.57,24.35,24.5,67300.0,19.2947,19.4132,19.2394,19.3579,67300.0
2015-02-09 09:45:00,24.5,24.77,24.48,24.76,41900.0,19.3579,19.5713,19.3421,19.5634,41900.0
2015-02-09 09:50:00,24.76,24.95,24.76,24.92,65500.0,19.5634,19.7135,19.5634,19.6898,65500.0
2015-02-09 09:55:00,24.94,25.07,24.77,24.83,61300.0,19.7056,19.8083,19.5713,19.6187,61300.0
2015-02-09 10:00:00,24.82,24.87,24.7,24.77,93600.0,19.6108,19.6503,19.516,19.5713,93600.0
2015-02-09 10:05:00,24.74,24.81,24.51,24.55,57000.0,19.5476,19.6029,19.3658,19.3974,57000.0
2015-02-09 10:10:00,24.55,24.56,24.37,24.38,61500.0,19.3974,19.4053,19.2552,19.2631,61500.0
2015-02-09 10:15:00,24.42,24.43,24.3,24.38,30300.0,19.2947,19.3026,19.1999,19.2631,30300.0
2015-02-09 10:20:00,24.38,24.45,24.35,24.39,21400.0,19.2631,19.3184,19.2394,19.271,21400.0
2015-02-09 10:25:00,24.4,24.45,24.22,24.32,60500.0,19.2789,19.3184,19.1367,19.2157,60500.0
2015-02-09 10:30:00,24.33,24.35,24.23,24.27,49100.0,19.2236,19.2394,19.1446,19.1762,49100.0
2015-02-09 10:35:00,24.28,24.43,24.25,24.38,47500.0,19.1841,19.3026,19.1604,19.2631,47500.0
2015-02-09 10:40:00,24.36,24.46,24.33,24.46,35300.0,19.2473,19.3263,19.2236,19.3263,35300.0
2015-02-09 10:45:00,24.46,24.59,24.35,24.59,71300.0,19.3263,19.429,19.2394,19.429,71300.0
2015-02-09 10:50:00,24.59,24.7,24.54,24.66,38400.0,19.429,19.516,19.3895,19.4843,38400.0
2015-02-09 10:55:00,24.66,24.69,24.45,24.48,22500.0,19.4843,19.5081,19.3184,19.3421,22500.0
2015-02-09 11:00:00,24.46,24.47,24.38,24.42,25500.0,19.3263,19.3342,19.2631,19.2947,25500.0
2015-02-09 11:05:00,24.41,24.41,24.29,24.4,25500.0,19.2868,19.2868,19.192,19.2789,25500.0
2015-02-09 11:10:00,24.41,24.42,24.38,24.39,35100.0,19.2868,19.2947,19.2631,19.271,35100.0
2015-02-09 11:15:00,24.38,24.49,24.38,24.48,22800.0,19.2631,19.35,19.2631,19.3421,22800.0
2015-02-09 11:20:00,24.49,24.59,24.49,24.58,34800.0,19.35,19.429,19.35,19.4211,34800.0
2015-02-09 11:25:00,24.57,24.75,24.55,24.72,24300.0,19.4132,19.5555,19.3974,19.5318,24300.0
2015-02-09 11:30:00,24.71,24.71,24.53,24.55,17900.0,19.5239,19.5239,19.3816,19.3974,17900.0
2015-02-09 11:35:00,24.54,24.57,24.52,24.57,18700.0,19.3895,19.4132,19.3737,19.4132,18700.0
2015-02-09 11:40:00,24.57,24.66,24.55,24.64,50300.0,19.4132,19.4843,19.3974,19.4685,50300.0
2015-02-09 11:45:00,24.62,24.65,24.51,24.53,19800.0,19.4527,19.4764,19.3658,19.3816,19800.0
2015-02-09 11:50:00,24.54,24.62,24.53,24.58,26100.0,19.3895,19.4527,19.3816,19.4211,26100.0
2015-02-09 11:55:00,24.59,24.6,24.51,24.51,12000.0,19.429,19.4369,19.3658,19.3658,12000.0
2015-02-09 12:00:00,24.52,24.56,24.48,24.53,26700.0,19.3737,19.4053,19.3421,19.3816,26700.0
2015-02-09 12:05:00,24.53,24.61,24.51,24.55,15200.0,19.3816,19.4448,19.3658,19.3974,15200.0
2015-02-09 12:10:00,24.55,24.57,24.42,24.45,19800.0,19.3974,19.4132,19.2947,19.3184,19800.0
2015-02-09 12:15:00,24.44,24.46,24.36,24.41,20100.0,19.3105,19.3263,19.2473,19.2868,20100.0
2015-02-09 12:20:00,24.41,24.48,24.41,24.46,23700.0,19.2868,19.3421,19.2868,19.3263,23700.0
2015-02-09 12:25:00,24.46,24.47,24.41,24.43,22000.0,19.3263,19.3342,19.2868,19.3026,22000.0
2015-02-09 12:30:00,24.43,24.45,24.37,24.4,40800.0,19.3026,19.3184,19.2552,19.2789,40800.0
2015-02-09 12:35:00,24.39,24.4,24.3,24.31,29100.0,19.271,19.2789,19.1999,19.2078,29100.0
2015-02-09 12:40:00,24.31,24.35,24.3,24.34,21800.0,19.2078,19.2394,19.1999,19.2315,21800.0
2015-02-09 12:45:00,24.34,24.42,24.34,24.41,14000.0,19.2315,19.2947,19.2315,19.2868,14000.0
2015-02-09 12:50:00,24.41,24.42,24.37,24.4,21200.0,19.2868,19.2947,19.2552,19.2789,21200.0
2015-02-09 12:55:00,24.41,24.46,24.4,24.45,26000.0,19.2868,19.3263,19.2789,19.3184,26000.0
2015-02-09 13:00:00,24.45,24.45,24.4,24.4,13100.0,19.3184,19.3184,19.2789,19.2789,13100.0
2015-02-09 13:05:00,24.4,24.4,24.29,24.3,48200.0,19.2789,19.2789,19.192,19.1999,48200.0
2015-02-09 13:10:00,24.3,24.31,24.2,24.22,49000.0,19.1999,19.2078,19.1209,19.1367,49000.0
2015-02-09 13:15:00,24.22,24.3,24.21,24.24,32700.0,19.1367,19.1999,19.1288,19.1525,32700.0
2015-02-09 13:20:00,24.25,24.25,24.13,24.17,40500.0,19.1604,19.1604,19.0656,19.0972,40500.0
2015-02-09 13:25:00,24.17,24.25,24.17,24.18,38500.0,19.0972,19.1604,19.0972,19.1051,38500.0
2015-02-09 13:30:00,24.18,24.22,24.15,24.15,60500.0,19.1051,19.1367,19.0814,19.0814,60500.0
2015-02-09 13:35:00,24.16,24.23,24.13,24.22,40000.0,19.0893,19.1446,19.0656,19.1367,40000.0
2015-02-09 13:40:00,24.2,24.28,24.13,24.16,41200.0,19.1209,19.1841,19.0656,19.0893,41200.0
2015-02-09 13:45:00,24.15,24.24,24.14,24.16,36300.0,19.0814,19.1525,19.0735,19.0893,36300.0
2015-02-09 13:50:00,24.17,24.27,24.17,24.27,17500.0,19.0972,19.1762,19.0972,19.1762,17500.0
2015-02-09 13:55:00,24.27,24.27,24.14,24.14,30700.0,19.1762,19.1762,19.0735,19.0735,30700.0
2015-02-09 14:00:00,24.14,24.18,24.08,24.11,72100.0,19.0735,19.1051,19.0261,19.0498,72100.0
2015-02-09 14:05:00,24.11,24.14,24.11,24.13,28000.0,19.0498,19.0735,19.0498,19.0656,28000.0
2015-02-09 14:10:00,24.14,24.19,24.14,24.15,35800.0,19.0735,19.113,19.0735,19.0814,35800.0
2015-02-09 14:15:00,24.15,24.26,24.15,24.24,42700.0,19.0814,19.1683,19.0814,19.1525,42700.0
2015-02-09 14:20:00,24.24,24.35,24.23,24.31,54000.0,19.1525,19.2394,19.1446,19.2078,54000.0
2015-02-09 14:25:00,24.32,24.33,24.26,24.31,33500.0,19.2157,19.2236,19.1683,19.2078,33500.0
2015-02-09 14:30:00,24.32,24.33,24.28,24.29,25600.0,19.2157,19.2236,19.1841,19.192,25600.0
2015-02-09 14:35:00,24.28,24.28,24.18,24.26,56600.0,19.1841,19.1841,19.1051,19.1683,56600.0
2015-02-09 14:40:00,24.27,24.3,24.22,24.22,23800.0,19.1762,19.1999,19.1367,19.1367,23800.0
2015-02-09 14:45:00,24.23,24.29,24.22,24.26,32800.0,19.1446,19.192,19.1367,19.1683,32800.0
2015-02-09 14:50:00,24.26,24.3,24.23,24.24,28300.0,19.1683,19.1999,19.1446,19.1525,28300.0
2015-02-09 14:55:00,24.24,24.33,24.23,24.26,39100.0,19.1525,19.2236,19.1446,19.1683,39100.0
2015-02-09 15:00:00,24.25,24.26,24.15,24.17,57800.0,19.1604,19.1683,19.0814,19.0972,57800.0
2015-02-09 15:05:00,24.17,24.17,24.07,24.08,50000.0,19.0972,19.0972,19.0182,19.0261,50000.0
2015-02-09 15:10:00,24.08,24.12,24.07,24.07,47400.0,19.0261,19.0577,19.0182,19.0182,47400.0
2015-02-09 15:15:00,24.07,24.08,24.02,24.02,44100.0,19.0182,19.0261,18.9787,18.9787,44100.0
2015-02-09 15:20:00,24.02,24.15,24.01,24.1,68000.0,18.9787,19.0814,18.9708,19.0419,68000.0
2015-02-09 15:25:00,24.11,24.11,24.08,24.11,35900.0,19.0498,19.0498,19.0261,19.0498,35900.0
2015-02-09 15:30:00,24.11,24.12,24.01,24.02,116500.0,19.0498,19.0577,18.9708,18.9787,116500.0
2015-02-09 15:35:00,24.02,24.08,24.01,24.02,99500.0,18.9787,19.0261,18.9708,18.9787,99500.0
2015-02-09 15:40:00,24.02,24.16,24.01,24.1,92300.0,18.9787,19.0893,18.9708,19.0419,92300.0
2015-02-09 15:45:00,24.11,24.18,24.09,24.12,106200.0,19.0498,19.1051,19.034,19.0577,106200.0
2015-02-09 15:50:00,24.13,24.16,24.07,24.12,133100.0,19.0656,19.0893,19.0182,19.0577,133100.0
2015-02-09 15:55:00,24.13,24.18,24.09,24.1,173300.0,19.0656,19.1051,19.034,19.0419,173300.0
2015-02-10 09:30:00,24.21,24.31,24.14,24.14,125400.0,19.1288,19.2078,19.0735,19.0735,125400.0
2015-02-10 09:35:00,24.16,24.18,23.74,23.8,79800.0,19.0893,19.1051,18.7574,18.8048,79800.0
2015-02-10 09:40:00,23.81,23.9,23.63,23.71,124900.0,18.8127,18.8839,18.6705,18.7337,124900.0
2015-02-10 09:45:00,23.72,23.75,23.67,23.69,63300.0,18.7416,18.7653,18.7021,18.7179,63300.0
2015-02-10 09:50:00,23.68,23.68,23.61,23.62,54600.0,18.71,18.71,18.6547,18.6626,54600.0
2015-02-10 09:55:00,23.64,23.81,23.63,23.72,51600.0,18.6784,18.8127,18.6705,18.7416,51600.0
2015-02-10 10:00:00,23.75,23.94,23.74,23.89,30500.0,18.7653,18.9155,18.7574,18.876,30500.0
2015-02-10 10:05:00,23.87,23.96,23.83,23.84,14000.0,18.8602,18.9313,18.8286,18.8365,14000.0
2015-02-10 10:10:00,23.85,23.94,23.85,23.9,28200.0,18.8444,18.9155,18.8444,18.8839,28200.0
2015-02-10 10:15:00,23.9,23.93,23.87,23.87,25400.0,18.8839,18.9076,18.8602,18.8602,25400.0
2015-02-10 10:20:00,23.88,23.89,23.77,23.78,37600.0,18.8681,18.876,18.7811,18.789,37600.0
2015-02-10 10:25:00,23.79,23.84,23.74,23.83,40900.0,18.7969,18.8365,18.7574,18.8286,40900.0
2015-02-10 10:30:00,23.83,23.93,23.82,23.9,35100.0,18.8286,18.9076,18.8206,18.8839,35100.0
2015-02-10 10:35:00,23.9,23.93,23.87,23.89,17900.0,18.8839,18.9076,18.8602,18.876,17900.0
2015-02-10 10:40:00,23.89,23.93,23.87,23.92,38300.0,18.876,18.9076,18.8602,18.8997,38300.0
2015-02-10 10:45:00,23.92,23.97,23.84,23.91,172100.0,18.8997,18.9392,18.8365,18.8918,172100.0
2015-02-10 10:50:00,23.9,24.03,23.89,23.98,29800.0,18.8839,18.9866,18.876,18.9471,29800.0
2015-02-10 10:55:00,24.0,24.08,23.98,24.04,39400.0,18.9629,19.0261,18.9471,18.9945,39400.0
2015-02-10 11:00:00,24.04,24.05,24.02,24.04,19800.0,18.9945,19.0024,18.9787,18.9945,19800.0
2015-02-10 11:05:00,24.05,24.08,23.99,24.08,42500.0,19.0024,19.0261,18.955,19.0261,42500.0
2015-02-10 11:10:00,24.08,24.08,24.0,24.07,101100.0,19.0261,19.0261,18.9629,19.0182,101100.0
2015-02-10 11:15:00,24.07,24.09,24.04,24.05,14300.0,19.0182,19.034,18.9945,19.0024,14300.0
2015-02-10 11:20:00,24.06,24.09,24.05,24.07,28700.0,19.0103,19.034,19.0024,19.0182,28700.0
2015-02-10 11:25:00,24.07,24.18,24.07,24.1,34800.0,19.0182,19.1051,19.0182,19.0419,34800.0
2015-02-10 11:30:00,24.1,24.21,24.09,24.14,26900.0,19.0419,19.1288,19.034,19.0735,26900.0
2015-02-10 11:35:00,24.15,24.22,24.14,24.19,14100.0,19.0814,19.1367,19.0735,19.113,14100.0
2015-02-10 11:40:00,24.19,24.2,24.14,24.16,23500.0,19.113,19.1209,19.0735,19.0893,23500.0
2015-02-10 11:45:00,24.15,24.19,24.13,24.19,21400.0,19.0814,19.113,19.0656,19.113,21400.0
2015-02-10 11:50:00,24.2,24.2,24.13,24.15,14600.0,19.1209,19.1209,19.0656,19.0814,14600.0
2015-02-10 11:55:00,24.14,24.16,24.04,24.08,25400.0,19.0735,19.0893,18.9945,19.0261,25400.0
2015-02-10 12:00:00,24.1,24.14,24.04,24.12,20000.0,19.0419,19.0735,18.9945,19.0577,20000.0
2015-02-10 12:05:00,24.13,24.15,24.1,24.14,71900.0,19.0656,19.0814,19.0419,19.0735,71900.0
2015-02-10 12:10:00,24.15,24.16,24.08,24.09,19300.0,19.0814,19.0893,19.0261,19.034,19300.0
2015-02-10 12:15:00,24.09,24.13,24.07,24.13,7000.0,19.034,19.0656,19.0182,19.0656,7000.0
2015-02-10 12:20:00,24.12,24.12,24.06,24.12,32700.0,19.0577,19.0577,19.0103,19.0577,32700.0
2015-02-10 12:25:00,24.12,24.12,24.06,24.1,19900.0,19.0577,19.0577,19.0103,19.0419,19900.0
2015-02-10 12:30:00,24.1,24.12,24.06,24.12,21200.0,19.0419,19.0577,19.0103,19.0577,21200.0
2015-02-10 12:35:00,24.12,24.16,24.09,24.1,29600.0,19.0577,19.0893,19.034,19.0419,29600.0
2015-02-10 12:40:00,24.1,24.16,24.09,24.13,13500.0,19.0419,19.0893,19.034,19.0656,13500.0
2015-02-10 12:45:00,24.14,24.17,24.12,24.15,11500.0,19.0735,19.0972,19.0577,19.0814,11500.0
2015-02-10 12:50:00,24.14,24.14,24.11,24.11,9400.0,19.0735,19.0735,19.0498,19.0498,9400.0
2015-02-10 12:55:00,24.11,24.13,24.09,24.1,10400.0,19.0498,19.0656,19.034,19.0419,10400.0
2015-02-10 13:00:00,24.1,24.12,24.08,24.09,22200.0,19.0419,19.0577,19.0261,19.034,22200.0
2015-02-10 13:05:00,24.09,24.18,24.08,24.16,47100.0,19.034,19.1051,19.0261,19.0893,47100.0
2015-02-10 13:10:00,24.17,24.19,24.17,24.18,16400.0,19.0972,19.113,19.0972,19.1051,16400.0
2015-02-10 13:15:00,24.18,24.22,24.17,24.21,23200.0,19.1051,19.1367,19.0972,19.1288,23200.0
2015-02-10 13:20:00,24.21,24.21,24.13,24.17,30300.0,19.1288,19.1288,19.0656,19.0972,30300.0
2015-02-10 13:25:00,24.17,24.18,24.12,24.17,22600.0,19.0972,19.1051,19.0577,19.0972,22600.0
2015-02-10 13:30:00,24.17,24.23,24.12,24.21,144800.0,19.0972,19.1446,19.0577,19.1288,144800.0
2015-02-10 13:35:00,24.2,24.22,24.19,24.19,11900.0,19.1209,19.1367,19.113,19.113,11900.0
2015-02-10 13:40:00,24.19,24.19,24.16,24.18,23000.0,19.113,19.113,19.0893,19.1051,23000.0
2015-02-10 13:45:00,24.19,24.2,24.14,24.14,20100.0,19.113,19.1209,19.0735,19.0735,20100.0
2015-02-10 13:50:00,24.14,24.19,24.14,24.15,11200.0,19.0735,19.113,19.0735,19.0814,11200.0
2015-02-10 13:55:00,24.16,24.16,24.13,24.13,15800.0,19.0893,19.0893,19.0656,19.0656,15800.0
2015-02-10 14:00:00,24.13,24.16,24.13,24.15,13800.0,19.0656,19.0893,19.0656,19.0814,13800.0
2015-02-10 14:05:00,24.15,24.16,24.02,24.06,50300.0,19.0814,19.0893,18.9787,19.0103,50300.0
2015-02-10 14:10:00,24.06,24.06,24.0,24.02,13000.0,19.0103,19.0103,18.9629,18.9787,13000.0
2015-02-10 14:15:00,24.02,24.02,23.93,23.97,28300.0,18.9787,18.9787,18.9076,18.9392,28300.0
2015-02-10 14:20:00,23.98,24.05,23.98,24.03,31100.0,18.9471,19.0024,18.9471,18.9866,31100.0
2015-02-10 14:25:00,24.03,24.08,24.03,24.07,19300.0,18.9866,19.0261,18.9866,19.0182,19300.0
2015-02-10 14:30:00,24.07,24.09,24.02,24.08,21900.0,19.0182,19.034,18.9787,19.0261,21900.0
2015-02-10 14:35:00,24.09,24.13,24.05,24.09,20800.0,19.034,19.0656,19.0024,19.034,20800.0
2015-02-10 14:40:00,24.08,24.11,24.07,24.08,11800.0,19.0261,19.0498,19.0182,19.0261,11800.0
2015-02-10 14:45:00,24.09,24.16,24.09,24.13,17800.0,19.034,19.0893,19.034,19.0656,17800.0
2015-02-10 14:50:00,24.13,24.17,24.12,24.16,29700.0,19.0656,19.0972,19.0577,19.0893,29700.0
2015-02-10 14:55:00,24.16,24.17,24.13,24.16,28800.0,19.0893,19.0972,19.0656,19.0893,28800.0
2015-02-10 15:00:00,24.16,24.17,24.13,24.15,23600.0,19.0893,19.0972,19.0656,19.0814,23600.0
2015-02-10 15:05:00,24.15,24.17,24.1,24.15,38100.0,19.0814,19.0972,19.0419,19.0814,38100.0
2015-02-10 15:10:00,24.15,24.17,24.11,24.14,33300.0,19.0814,19.0972,19.0498,19.0735,33300.0
2015-02-10 15:15:00,24.15,24.18,24.14,24.17,22300.0,19.0814,19.1051,19.0735,19.0972,22300.0
2015-02-10 15:20:00,24.16,24.21,24.15,24.21,33100.0,19.0893,19.1288,19.0814,19.1288,33100.0
2015-02-10 15:25:00,24.21,24.34,24.2,24.31,53800.0,19.1288,19.2315,19.1209,19.2078,53800.0
2015-02-10 15:30:00,24.32,24.34,24.28,24.29,35800.0,19.2157,19.2315,19.1841,19.192,35800.0
2015-02-10 15:35:00,24.3,24.38,24.3,24.35,32100.0,19.1999,19.2631,19.1999,19.2394,32100.0
2015-02-10 15:40:00,24.36,24.4,24.32,24.37,45600.0,19.2473,19.2789,19.2157,19.2552,45600.0
2015-02-10 15:45:00,24.38,24.4,24.28,24.29,75200.0,19.2631,19.2789,19.1841,19.192,75200.0
2015-02-10 15:50:00,24.3,24.31,24.23,24.24,88000.0,19.1999,19.2078,19.1446,19.1525,88000.0
2015-02-10 15:55:00,24.25,24.28,24.23,24.27,148900.0,19.1604,19.1841,19.1446,19.1762,148900.0
2015-02-11 09:30:00,24.24,24.41,24.23,24.29,21500.0,19.1525,19.2868,19.1446,19.192,21500.0
2015-02-11 09:35:00,24.34,24.46,24.34,24.45,16500.0,19.2315,19.3263,19.2315,19.3184,16500.0
2015-02-11 09:40:00,24.46,24.47,24.07,24.13,32400.0,19.3263,19.3342,19.0182,19.0656,32400.0
2015-02-11 09:45:00,24.14,24.21,24.11,24.17,12300.0,19.0735,19.1288,19.0498,19.0972,12300.0
2015-02-11 09:50:00,24.17,24.23,24.05,24.23,52500.0,19.0972,19.1446,19.0024,19.1446,52500.0
2015-02-11 09:55:00,24.23,24.31,24.22,24.25,7200.0,19.1446,19.2078,19.1367,19.1604,7200.0
2015-02-11 10:00:00,24.24,24.31,24.24,24.28,9300.0,19.1525,19.2078,19.1525,19.1841,9300.0
2015-02-11 10:05:00,24.3,24.3,24.22,24.29,11700.0,19.1999,19.1999,19.1367,19.192,11700.0
2015-02-11 10:10:00,24.28,24.31,24.27,24.3,9300.0,19.1841,19.2078,19.1762,19.1999,9300.0
2015-02-11 10:15:00,24.3,24.3,24.25,24.27,17300.0,19.1999,19.1999,19.1604,19.1762,17300.0
2015-02-11 10:20:00,24.26,24.28,24.2,24.21,22000.0,19.1683,19.1841,19.1209,19.1288,22000.0
2015-02-11 10:25:00,24.21,24.23,24.13,24.14,20000.0,19.1288,19.1446,19.0656,19.0735,20000.0
2015-02-11 10:30:00,24.13,24.14,24.09,24.14,18500.0,19.0656,19.0735,19.034,19.0735,18500.0
2015-02-11 10:35:00,24.14,24.14,24.05,24.07,37100.0,19.0735,19.0735,19.0024,19.0182,37100.0
2015-02-11 10:40:00,24.07,24.1,24.01,24.05,32800.0,19.0182,19.0419,18.9708,19.0024,32800.0
2015-02-11 10:45:00,24.05,24.11,24.04,24.1,27200.0,19.0024,19.0498,18.9945,19.0419,27200.0
2015-02-11 10:50:00,24.08,24.13,24.08,24.08,52400.0,19.0261,19.0656,19.0261,19.0261,52400.0
2015-02-11 10:55:00,24.08,24.12,24.06,24.11,23500.0,19.0261,19.0577,19.0103,19.0498,23500.0
2015-02-11 11:00:00,24.11,24.14,24.1,24.13,42400.0,19.0498,19.0735,19.0419,19.0656,42400.0
2015-02-11 11:05:00,24.13,24.14,24.1,24.12,15200.0,19.0656,19.0735,19.0419,19.0577,15200.0
2015-02-11 11:10:00,24.13,24.17,24.12,24.17,25900.0,19.0656,19.0972,19.0577,19.0972,25900.0
2015-02-11 11:15:00,24.18,24.29,24.17,24.27,24000.0,19.1051,19.192,19.0972,19.1762,24000.0
2015-02-11 11:20:00,24.26,24.38,24.26,24.38,14100.0,19.1683,19.2631,19.1683,19.2631,14100.0
2015-02-11 11:25:00,24.38,24.44,24.35,24.44,24000.0,19.2631,19.3105,19.2394,19.3105,24000.0
2015-02-11 11:30:00,24.42,24.46,24.38,24.46,16100.0,19.2947,19.3263,19.2631,19.3263,16100.0
2015-02-11 11:35:00,24.47,24.48,24.44,24.45,7100.0,19.3342,19.3421,19.3105,19.3184,7100.0
2015-02-11 11:40:00,24.44,24.5,24.44,24.49,13800.0,19.3105,19.3579,19.3105,19.35,13800.0
2015-02-11 11:45:00,24.48,24.49,24.46,24.46,5400.0,19.3421,19.35,19.3263,19.3263,5400.0
2015-02-11 11:50:00,24.47,24.51,24.46,24.46,23300.0,19.3342,19.3658,19.3263,19.3263,23300.0
2015-02-11 11:55:00,24.48,24.66,24.47,24.62,54500.0,19.3421,19.4843,19.3342,19.4527,54500.0
2015-02-11 12:00:00,24.62,24.63,24.56,24.6,15500.0,19.4527,19.4606,19.4053,19.4369,15500.0
2015-02-11 12:05:00,24.61,24.67,24.6,24.66,16700.0,19.4448,19.4923,19.4369,19.4843,16700.0
2015-02-11 12:10:00,24.66,24.7,24.63,24.63,14300.0,19.4843,19.516,19.4606,19.4606,14300.0
2015-02-11 12:15:00,24.63,24.66,24.6,24.64,17800.0,19.4606,19.4843,19.4369,19.4685,17800.0
2015-02-11 12:20:00,24.66,24.71,24.66,24.68,9900.0,19.4843,19.5239,19.4843,19.5002,9900.0
2015-02-11 12:25:00,24.67,24.68,24.61,24.61,12400.0,19.4923,19.5002,19.4448,19.4448,12400.0
2015-02-11 12:30:00,24.61,24.63,24.58,24.58,17200.0,19.4448,19.4606,19.4211,19.4211,17200.0
2015-02-11 12:35:00,24.58,24.62,24.55,24.57,25000.0,19.4211,19.4527,19.3974,19.4132,25000.0
2015-02-11 12:40:00,24.56,24.56,24.51,24.54,16700.0,19.4053,19.4053,19.3658,19.3895,16700.0
2015-02-11 12:45:00,24.54,24.6,24.52,24.6,31000.0,19.3895,19.4369,19.3737,19.4369,31000.0
2015-02-11 12:50:00,24.59,24.59,24.55,24.58,9800.0,19.429,19.429,19.3974,19.4211,9800.0
2015-02-11 12:55:00,24.59,24.59,24.55,24.55,14000.0,19.429,19.429,19.3974,19.3974,14000.0
2015-02-11 13:00:00,24.55,24.56,24.49,24.49,13000.0,19.3974,19.4053,19.35,19.35,13000.0
2015-02-11 13:05:00,24.48,24.52,24.47,24.5,15800.0,19.3421,19.3737,19.3342,19.3579,15800.0
2015-02-11 13:10:00,24.5,24.5,24.41,24.41,21900.0,19.3579,19.3579,19.2868,19.2868,21900.0
2015-02-11 13:15:00,24.43,24.45,24.38,24.41,11400.0,19.3026,19.3184,19.2631,19.2868,11400.0
2015-02-11 13:20:00,24.4,24.42,24.38,24.42,18300.0,19.2789,19.2947,19.2631,19.2947,18300.0
2015-02-11 13:25:00,24.42,24.52,24.4,24.45,42800.0,19.2947,19.3737,19.2789,19.3184,42800.0
2015-02-11 13:30:00,24.46,24.48,24.43,24.48,5300.0,19.3263,19.3421,19.3026,19.3421,5300.0
2015-02-11 13:35:00,24.48,24.49,24.43,24.43,8900.0,19.3421,19.35,19.3026,19.3026,8900.0
2015-02-11 13:40:00,24.43,24.44,24.4,24.4,19400.0,19.3026,19.3105,19.2789,19.2789,19400.0
2015-02-11 13:45:00,24.39,24.39,24.33,24.35,17300.0,19.271,19.271,19.2236,19.2394,17300.0
2015-02-11 13:50:00,24.35,24.36,24.33,24.33,4900.0,19.2394,19.2473,19.2236,19.2236,4900.0
2015-02-11 13:55:00,24.33,24.39,24.33,24.35,31100.0,19.2236,19.271,19.2236,19.2394,31100.0
2015-02-11 14:00:00,24.35,24.37,24.34,24.37,11500.0,19.2394,19.2552,19.2315,19.2552,11500.0
2015-02-11 14:05:00,24.37,24.44,24.35,24.44,6100.0,19.2552,19.3105,19.2394,19.3105,6100.0
2015-02-11 14:10:00,24.44,24.45,24.39,24.43,12000.0,19.3105,19.3184,19.271,19.3026,12000.0
2015-02-11 14:15:00,24.43,24.49,24.41,24.48,13700.0,19.3026,19.35,19.2868,19.3421,13700.0
2015-02-11 14:20:00,24.48,24.56,24.47,24.53,14100.0,19.3421,19.4053,19.3342,19.3816,14100.0
2015-02-11 14:25:00,24.53,24.54,24.49,24.49,8100.0,19.3816,19.3895,19.35,19.35,8100.0
2015-02-11 14:30:00,24.5,24.61,24.49,24.57,21600.0,19.3579,19.4448,19.35,19.4132,21600.0
2015-02-11 14:35:00,24.58,24.58,24.52,24.56,12600.0,19.4211,19.4211,19.3737,19.4053,12600.0
2015-02-11 14:40:00,24.56,24.6,24.55,24.6,12900.0,19.4053,19.4369,19.3974,19.4369,12900.0
2015-02-11 14:45:00,24.6,24.64,24.59,24.59,10700.0,19.4369,19.4685,19.429,19.429,10700.0
2015-02-11 14:50:00,24.59,24.6,24.56,24.56,8400.0,19.429,19.4369,19.4053,19.4053,8400.0
2015-02-11 14:55:00,24.56,24.57,24.52,24.56,13300.0,19.4053,19.4132,19.3737,19.4053,13300.0
2015-02-11 15:00:00,24.56,24.61,24.54,24.61,24900.0,19.4053,19.4448,19.3895,19.4448,24900.0
2015-02-11 15:05:00,24.61,24.65,24.59,24.63,25100.0,19.4448,19.4764,19.429,19.4606,25100.0
2015-02-11 15:10:00,24.62,24.65,24.61,24.63,15900.0,19.4527,19.4764,19.4448,19.4606,15900.0
2015-02-11 15:15:00,24.63,24.66,24.61,24.65,22000.0,19.4606,19.4843,19.4448,19.4764,22000.0
2015-02-11 15:20:00,24.64,24.69,24.63,24.66,27000.0,19.4685,19.5081,19.4606,19.4843,27000.0
2015-02-11 15:25:00,24.67,24.75,24.67,24.68,31000.0,19.4923,19.5555,19.4923,19.5002,31000.0
2015-02-11 15:30:00,24.67,24.68,24.6,24.62,40000.0,19.4923,19.5002,19.4369,19.4527,40000.0
2015-02-11 15:35:00,24.62,24.67,24.61,24.67,30300.0,19.4527,19.4923,19.4448,19.4923,30300.0
2015-02-11 15:40:00,24.67,24.67,24.53,24.57,56200.0,19.4923,19.4923,19.3816,19.4132,56200.0
2015-02-11 15:45:00,24.55,24.58,24.47,24.49,47500.0,19.3974,19.4211,19.3342,19.35,47500.0
2015-02-11 15:50:00,24.5,24.54,24.46,24.5,57400.0,19.3579,19.3895,19.3263,19.3579,57400.0
2015-02-11 15:55:00,24.49,24.52,24.47,24.51,89600.0,19.35,19.3737,19.3342,19.3658,89600.0
2015-02-12 09:30:00,24.76,24.88,24.63,24.66,60700.0,19.5634,19.6582,19.4606,19.4843,60700.0
2015-02-12 09:35:00,24.65,24.68,24.56,24.67,9000.0,19.4764,19.5002,19.4053,19.4923,9000.0
2015-02-12 09:40:00,24.67,24.81,24.6,24.63,33500.0,19.4923,19.6029,19.4369,19.4606,33500.0
2015-02-12 09:45:00,24.61,24.66,24.52,24.63,26900.0,19.4448,19.4843,19.3737,19.4606,26900.0
2015-02-12 09:50:00,24.64,24.79,24.64,24.73,12600.0,19.4685,19.5871,19.4685,19.5397,12600.0
2015-02-12 09:55:00,24.74,24.74,24.66,24.7,5300.0,19.5476,19.5476,19.4843,19.516,5300.0
2015-02-12 10:00:00,24.71,24.83,24.71,24.82,9500.0,19.5239,19.6187,19.5239,19.6108,9500.0
2015-02-12 10:05:00,24.84,24.9,24.83,24.89,12700.0,19.6266,19.674,19.6187,19.6661,12700.0
2015-02-12 10:10:00,24.89,25.02,24.89,25.01,26900.0,19.6661,19.7688,19.6661,19.7609,26900.0
2015-02-12 10:15:00,25.01,25.01,24.93,24.96,9700.0,19.7609,19.7609,19.6977,19.7214,9700.0
2015-02-12 10:20:00,24.98,25.06,24.94,24.96,20800.0,19.7372,19.8004,19.7056,19.7214,20800.0
2015-02-12 10:25:00,24.97,24.97,24.89,24.92,8500.0,19.7293,19.7293,19.6661,19.6898,8500.0
2015-02-12 10:30:00,24.91,24.95,24.87,24.93,9100.0,19.6819,19.7135,19.6503,19.6977,9100.0
2015-02-12 10:35:00,24.93,24.96,24.9,24.91,12100.0,19.6977,19.7214,19.674,19.6819,12100.0
2015-02-12 10:40:00,24.91,25.06,24.9,25.06,41700.0,19.6819,19.8004,19.674,19.8004,41700.0
2015-02-12 10:45:00,25.06,25.24,25.06,25.16,82000.0,19.8004,19.9426,19.8004,19.8794,82000.0
2015-02-12 10:50:00,25.16,25.17,25.07,25.1,12300.0,19.8794,19.8873,19.8083,19.832,12300.0
2015-02-12 10:55:00,25.11,25.11,25.06,25.08,11200.0,19.8399,19.8399,19.8004,19.8162,11200.0
2015-02-12 11:00:00,25.08,25.1,25.07,25.08,7700.0,19.8162,19.832,19.8083,19.8162,7700.0
2015-02-12 11:05:00,25.09,25.14,25.09,25.12,11300.0,19.8241,19.8636,19.8241,19.8478,11300.0
2015-02-12 11:10:00,25.11,25.17,25.09,25.13,13800.0,19.8399,19.8873,19.8241,19.8557,13800.0
2015-02-12 11:15:00,25.12,25.12,25.03,25.07,12400.0,19.8478,19.8478,19.7767,19.8083,12400.0
2015-02-12 11:20:00,25.07,25.12,25.04,25.11,10000.0,19.8083,19.8478,19.7846,19.8399,10000.0
2015-02-12 11:25:00,25.13,25.16,25.11,25.13,19100.0,19.8557,19.8794,19.8399,19.8557,19100.0
2015-02-12 11:30:00,25.13,25.15,25.09,25.09,20400.0,19.8557,19.8715,19.8241,19.8241,20400.0
2015-02-12 11:35:00,25.09,25.09,24.98,25.02,9700.0,19.8241,19.8241,19.7372,19.7688,9700.0
2015-02-12 11:40:00,25.02,25.07,24.98,24.98,15900.0,19.7688,19.8083,19.7372,19.7372,15900.0
2015-02-12 11:45:00,24.99,25.02,24.99,24.99,6600.0,19.7451,19.7688,19.7451,19.7451,6600.0
2015-02-12 11:50:00,25.0,25.0,24.97,24.98,6500.0,19.753,19.753,19.7293,19.7372,6500.0
2015-02-12 11:55:00,24.98,25.01,24.98,24.98,10700.0,19.7372,19.7609,19.7372,19.7372,10700.0
2015-02-12 12:00:00,24.98,24.99,24.93,24.94,6200.0,19.7372,19.7451,19.6977,19.7056,6200.0
2015-02-12 12:05:00,24.96,25.0,24.95,25.0,3500.0,19.7214,19.753,19.7135,19.753,3500.0
2015-02-12 12:10:00,25.0,25.01,24.99,24.99,19200.0,19.753,19.7609,19.7451,19.7451,19200.0
2015-02-12 12:15:00,25.0,25.01,24.98,25.0,11900.0,19.753,19.7609,19.7372,19.753,11900.0
2015-02-12 12:20:00,24.99,24.99,24.96,24.99,5900.0,19.7451,19.7451,19.7214,19.7451,5900.0
2015-02-12 12:25:00,24.99,25.0,24.98,25.0,6600.0,19.7451,19.753,19.7372,19.753,6600.0
2015-02-12 12:30:00,25.01,25.03,24.97,24.97,6900.0,19.7609,19.7767,19.7293,19.7293,6900.0
2015-02-12 12:35:00,24.97,25.0,24.97,24.99,5000.0,19.7293,19.753,19.7293,19.7451,5000.0
2015-02-12 12:40:00,25.0,25.0,24.96,24.97,21300.0,19.753,19.753,19.7214,19.7293,21300.0
2015-02-12 12:45:00,24.96,24.96,24.93,24.96,4600.0,19.7214,19.7214,19.6977,19.7214,4600.0
2015-02-12 12:50:00,24.94,24.94,24.91,24.92,6000.0,19.7056,19.7056,19.6819,19.6898,6000.0
2015-02-12 12:55:00,24.92,24.95,24.92,24.94,5300.0,19.6898,19.7135,19.6898,19.7056,5300.0
2015-02-12 13:00:00,24.93,24.98,24.91,24.98,5500.0,19.6977,19.7372,19.6819,19.7372,5500.0
2015-02-12 13:05:00,25.0,25.0,24.96,24.98,5600.0,19.753,19.753,19.7214,19.7372,5600.0
2015-02-12 13:10:00,24.98,25.03,24.98,24.99,6100.0,19.7372,19.7767,19.7372,19.7451,6100.0
2015-02-12 13:15:00,25.0,25.01,24.98,24.98,9300.0,19.753,19.7609,19.7372,19.7372,9300.0
2015-02-12 13:20:00,24.98,24.99,24.96,24.98,5600.0,19.7372,19.7451,19.7214,19.7372,5600.0
2015-02-12 13:25:00,24.98,24.99,24.96,24.96,4100.0,19.7372,19.7451,19.7214,19.7214,4100.0
2015-02-12 13:30:00,24.96,25.01,24.94,25.0,8200.0,19.7214,19.7609,19.7056,19.753,8200.0
2015-02-12 13:35:00,25.01,25.01,24.98,25.0,5800.0,19.7609,19.7609,19.7372,19.753,5800.0
2015-02-12 13:40:00,25.0,25.0,24.98,24.99,6700.0,19.753,19.753,19.7372,19.7451,6700.0
2015-02-12 13:45:00,24.99,25.01,24.99,24.99,10500.0,19.7451,19.7609,19.7451,19.7451,10500.0
2015-02-12 13:50:00,25.0,25.03,24.98,25.02,8100.0,19.753,19.7767,19.7372,19.7688,8100.0
2015-02-12 13:55:00,25.03,25.07,25.03,25.07,5300.0,19.7767,19.8083,19.7767,19.8083,5300.0
2015-02-12 14:00:00,25.08,25.08,25.05,25.07,12100.0,19.8162,19.8162,19.7925,19.8083,12100.0
2015-02-12 14:05:00,25.06,25.11,25.06,25.11,17300.0,19.8004,19.8399,19.8004,19.8399,17300.0
2015-02-12 14:10:00,25.11,25.16,25.11,25.16,4100.0,19.8399,19.8794,19.8399,19.8794,4100.0
2015-02-12 14:15:00,25.15,25.17,25.14,25.16,9200.0,19.8715,19.8873,19.8636,19.8794,9200.0
2015-02-12 14:20:00,25.16,25.19,25.15,25.18,7400.0,19.8794,19.9031,19.8715,19.8952,7400.0
2015-02-12 14:25:00,25.18,25.18,25.13,25.13,12900.0,19.8952,19.8952,19.8557,19.8557,12900.0
2015-02-12 14:30:00,25.12,25.15,25.1,25.12,23300.0,19.8478,19.8715,19.832,19.8478,23300.0
2015-02-12 14:35:00,25.12,25.14,25.12,25.13,2600.0,19.8478,19.8636,19.8478,19.8557,2600.0
2015-02-12 14:40:00,25.13,25.14,25.11,25.13,10500.0,19.8557,19.8636,19.8399,19.8557,10500.0
2015-02-12 14:45:00,25.12,25.17,25.12,25.15,7300.0,19.8478,19.8873,19.8478,19.8715,7300.0
2015-02-12 14:50:00,25.15,25.16,25.14,25.15,8300.0,19.8715,19.8794,19.8636,19.8715,8300.0
2015-02-12 14:55:00,25.14,25.17,25.12,25.17,12000.0,19.8636,19.8873,19.8478,19.8873,12000.0
2015-02-12 15:00:00,25.17,25.22,25.16,25.19,16100.0,19.8873,19.9268,19.8794,19.9031,16100.0
2015-02-12 15:05:00,25.18,25.23,25.17,25.23,9300.0,19.8952,19.9347,19.8873,19.9347,9300.0
2015-02-12 15:10:00,25.22,25.23,25.2,25.21,7100.0,19.9268,19.9347,19.911,19.9189,7100.0
2015-02-12 15:15:00,25.21,25.24,25.2,25.23,16300.0,19.9189,19.9426,19.911,19.9347,16300.0
2015-02-12 15:20:00,25.23,25.25,25.22,25.24,18600.0,19.9347,19.9505,19.9268,19.9426,18600.0
2015-02-12 15:25:00,25.24,25.25,25.19,25.19,25200.0,19.9426,19.9505,19.9031,19.9031,25200.0
2015-02-12 15:30:00,25.18,25.2,25.14,25.17,26500.0,19.8952,19.911,19.8636,19.8873,26500.0
2015-02-12 15:35:00,25.17,25.25,25.16,25.24,55400.0,19.8873,19.9505,19.8794,19.9426,55400.0
2015-02-12 15:40:00,25.23,25.29,25.22,25.26,32700.0,19.9347,19.9821,19.9268,19.9584,32700.0
2015-02-12 15:45:00,25.26,25.32,25.24,25.26,63800.0,19.9584,20.0058,19.9426,19.9584,63800.0
2015-02-12 15:50:00,25.26,25.29,25.22,25.24,53600.0,19.9584,19.9821,19.9268,19.9426,53600.0
2015-02-12 15:55:00,25.24,25.26,25.22,25.24,75600.0,19.9426,19.9584,19.9268,19.9426,75600.0
2015-02-13 09:30:00,24.85,24.98,24.8,24.98,79800.0,19.6345,19.7372,19.595,19.7372,79800.0
2015-02-13 09:35:00,24.97,25.09,24.92,24.97,27200.0,19.7293,19.8241,19.6898,19.7293,27200.0
2015-02-13 09:40:00,24.98,25.15,24.91,25.15,39600.0,19.7372,19.8715,19.6819,19.8715,39600.0
2015-02-13 09:45:00,25.14,25.22,25.11,25.17,22500.0,19.8636,19.9268,19.8399,19.8873,22500.0
2015-02-13 09:50:00,25.15,25.17,25.05,25.08,36300.0,19.8715,19.8873,19.7925,19.8162,36300.0
2015-02-13 09:55:00,25.08,25.11,25.01,25.1,21100.0,19.8162,19.8399,19.7609,19.832,21100.0
2015-02-13 10:00:00,25.09,25.14,25.02,25.07,10400.0,19.8241,19.8636,19.7688,19.8083,10400.0
2015-02-13 10:05:00,25.07,25.09,24.95,24.95,10900.0,19.8083,19.8241,19.7135,19.7135,10900.0
2015-02-13 10:10:00,24.95,25.04,24.93,25.0,8400.0,19.7135,19.7846,19.6977,19.753,8400.0
2015-02-13 10:15:00,25.0,25.05,24.94,24.98,31400.0,19.753,19.7925,19.7056,19.7372,31400.0
2015-02-13 10:20:00,24.98,25.0,24.92,24.97,11900.0,19.7372,19.753,19.6898,19.7293,11900.0
2015-02-13 10:25:00,24.98,25.1,24.98,25.1,10200.0,19.7372,19.832,19.7372,19.832,10200.0
2015-02-13 10:30:00,25.08,25.12,25.08,25.11,13800.0,19.8162,19.8478,19.8162,19.8399,13800.0
2015-02-13 10:35:00,25.11,25.21,25.08,25.19,13300.0,19.8399,19.9189,19.8162,19.9031,13300.0
2015-02-13 10:40:00,25.21,25.22,25.17,25.22,17200.0,19.9189,19.9268,19.8873,19.9268,17200.0
2015-02-13 10:45:00,25.23,25.25,25.15,25.21,16500.0,19.9347,19.9505,19.8715,19.9189,16500.0
2015-02-13 10:50:00,25.21,25.28,25.2,25.27,10600.0,19.9189,19.9742,19.911,19.9663,10600.0
2015-02-13 10:55:00,25.27,25.34,25.25,25.32,10400.0,19.9663,20.0216,19.9505,20.0058,10400.0
2015-02-13 11:00:00,25.34,25.38,25.27,25.27,38200.0,20.0216,20.0532,19.9663,19.9663,38200.0
2015-02-13 11:05:00,25.26,25.34,25.26,25.29,9800.0,19.9584,20.0216,19.9584,19.9821,9800.0
2015-02-13 11:10:00,25.28,25.33,25.26,25.33,23100.0,19.9742,20.0137,19.9584,20.0137,23100.0
2015-02-13 11:15:00,25.33,25.34,25.32,25.34,10400.0,20.0137,20.0216,20.0058,20.0216,10400.0
2015-02-13 11:20:00,25.35,25.35,25.31,25.32,8000.0,20.0295,20.0295,19.9979,20.0058,8000.0
2015-02-13 11:25:00,25.31,25.35,25.3,25.32,12800.0,19.9979,20.0295,19.99,20.0058,12800.0
2015-02-13 11:30:00,25.33,25.39,25.31,25.39,15900.0,20.0137,20.0611,19.9979,20.0611,15900.0
2015-02-13 11:35:00,25.39,25.4,25.36,25.38,8900.0,20.0611,20.069,20.0374,20.0532,8900.0
2015-02-13 11:40:00,25.38,25.45,25.37,25.45,40300.0,20.0532,20.1085,20.0453,20.1085,40300.0
2015-02-13 11:45:00,25.45,25.59,25.44,25.58,52600.0,20.1085,20.2192,20.1006,20.2113,52600.0
2015-02-13 11:50:00,25.59,25.66,25.57,25.61,26400.0,20.2192,20.2745,20.2034,20.235,26400.0
2015-02-13 11:55:00,25.61,25.65,25.59,25.6,32200.0,20.235,20.2666,20.2192,20.2271,32200.0
2015-02-13 12:00:00,25.61,25.63,25.6,25.61,21100.0,20.235,20.2508,20.2271,20.235,21100.0
2015-02-13 12:05:00,25.61,25.63,25.59,25.6,21200.0,20.235,20.2508,20.2192,20.2271,21200.0
2015-02-13 12:10:00,25.6,25.62,25.59,25.61,15900.0,20.2271,20.2429,20.2192,20.235,15900.0
2015-02-13 12:15:00,25.62,25.63,25.59,25.63,33100.0,20.2429,20.2508,20.2192,20.2508,33100.0
2015-02-13 12:20:00,25.64,25.72,25.59,25.69,33400.0,20.2587,20.3219,20.2192,20.2982,33400.0
2015-02-13 12:25:00,25.69,25.69,25.6,25.61,13900.0,20.2982,20.2982,20.2271,20.235,13900.0
2015-02-13 12:30:00,25.6,25.63,25.6,25.62,17800.0,20.2271,20.2508,20.2271,20.2429,17800.0
2015-02-13 12:35:00,25.62,25.62,25.59,25.61,14000.0,20.2429,20.2429,20.2192,20.235,14000.0
2015-02-13 12:40:00,25.61,25.65,25.6,25.65,10500.0,20.235,20.2666,20.2271,20.2666,10500.0
2015-02-13 12:45:00,25.64,25.64,25.6,25.62,10100.0,20.2587,20.2587,20.2271,20.2429,10100.0
2015-02-13 12:50:00,25.61,25.64,25.6,25.63,10400.0,20.235,20.2587,20.2271,20.2508,10400.0
2015-02-13 12:55:00,25.64,25.64,25.63,25.64,6900.0,20.2587,20.2587,20.2508,20.2587,6900.0
2015-02-13 13:00:00,25.63,25.71,25.63,25.71,22600.0,20.2508,20.314,20.2508,20.314,22600.0
2015-02-13 13:05:00,25.7,25.76,25.7,25.74,16500.0,20.3061,20.3535,20.3061,20.3377,16500.0
2015-02-13 13:10:00,25.74,25.82,25.71,25.81,24500.0,20.3377,20.4009,20.314,20.393,24500.0
2015-02-13 13:15:00,25.82,25.83,25.8,25.83,10800.0,20.4009,20.4088,20.3851,20.4088,10800.0
2015-02-13 13:20:00,25.83,25.92,25.83,25.92,36400.0,20.4088,20.4799,20.4088,20.4799,36400.0
2015-02-13 13:25:00,25.9,25.92,25.87,25.88,34400.0,20.4641,20.4799,20.4404,20.4483,34400.0
2015-02-13 13:30:00,25.88,25.93,25.82,25.91,28900.0,20.4483,20.4878,20.4009,20.472,28900.0
2015-02-13 13:35:00,25.91,25.92,25.83,25.9,69800.0,20.472,20.4799,20.4088,20.4641,69800.0
2015-02-13 13:40:00,25.9,25.92,25.88,25.9,19400.0,20.4641,20.4799,20.4483,20.4641,19400.0
2015-02-13 13:45:00,25.9,25.99,25.89,25.98,52400.0,20.4641,20.5352,20.4562,20.5273,52400.0
2015-02-13 13:50:00,25.98,26.06,25.89,26.04,44100.0,20.5273,20.5905,20.4562,20.5747,44100.0
2015-02-13 13:55:00,26.03,26.07,25.99,26.03,43800.0,20.5668,20.5984,20.5352,20.5668,43800.0
2015-02-13 14:00:00,26.03,26.04,26.0,26.01,20500.0,20.5668,20.5747,20.5431,20.551,20500.0
2015-02-13 14:05:00,26.01,26.15,26.0,26.1,42100.0,20.551,20.6616,20.5431,20.6221,42100.0
2015-02-13 14:10:00,26.1,26.11,26.01,26.04,18300.0,20.6221,20.63,20.551,20.5747,18300.0
2015-02-13 14:15:00,26.04,26.05,26.0,26.04,20500.0,20.5747,20.5826,20.5431,20.5747,20500.0
2015-02-13 14:20:00,26.04,26.04,25.99,26.0,31200.0,20.5747,20.5747,20.5352,20.5431,31200.0
2015-02-13 14:25:00,26.01,26.04,26.0,26.01,23800.0,20.551,20.5747,20.5431,20.551,23800.0
2015-02-13 14:30:00,26.0,26.03,26.0,26.03,20000.0,20.5431,20.5668,20.5431,20.5668,20000.0
2015-02-13 14:35:00,26.03,26.03,26.0,26.01,30300.0,20.5668,20.5668,20.5431,20.551,30300.0
2015-02-13 14:40:00,26.01,26.03,26.01,26.02,17200.0,20.551,20.5668,20.551,20.5589,17200.0
2015-02-13 14:45:00,26.01,26.03,26.0,26.01,16100.0,20.551,20.5668,20.5431,20.551,16100.0
2015-02-13 14:50:00,26.01,26.06,26.0,26.06,38400.0,20.551,20.5905,20.5431,20.5905,38400.0
2015-02-13 14:55:00,26.05,26.06,25.99,26.0,37500.0,20.5826,20.5905,20.5352,20.5431,37500.0
2015-02-13 15:00:00,26.0,26.02,25.99,26.0,19000.0,20.5431,20.5589,20.5352,20.5431,19000.0
2015-02-13 15:05:00,26.0,26.05,26.0,26.02,25500.0,20.5431,20.5826,20.5431,20.5589,25500.0
2015-02-13 15:10:00,26.03,26.03,25.9,25.95,85900.0,20.5668,20.5668,20.4641,20.5036,85900.0
2015-02-13 15:15:00,25.95,26.02,25.95,26.02,124800.0,20.5036,20.5589,20.5036,20.5589,124800.0
2015-02-13 15:20:00,26.02,26.02,25.97,25.98,183400.0,20.5589,20.5589,20.5194,20.5273,183400.0
2015-02-13 15:25:00,25.97,26.02,25.97,25.98,31100.0,20.5194,20.5589,20.5194,20.5273,31100.0
2015-02-13 15:30:00,25.98,26.03,25.96,26.03,39300.0,20.5273,20.5668,20.5115,20.5668,39300.0
2015-02-13 15:35:00,26.03,26.07,26.02,26.03,57100.0,20.5668,20.5984,20.5589,20.5668,57100.0
2015-02-13 15:40:00,26.03,26.06,26.03,26.05,60500.0,20.5668,20.5905,20.5668,20.5826,60500.0
2015-02-13 15:45:00,26.05,26.06,25.97,26.03,84600.0,20.5826,20.5905,20.5194,20.5668,84600.0
2015-02-13 15:50:00,26.03,26.05,26.03,26.04,77700.0,20.5668,20.5826,20.5668,20.5747,77700.0
2015-02-13 15:55:00,26.03,26.09,26.02,26.07,193400.0,20.5668,20.6142,20.5589,20.5984,193400.0
2015-02-17 09:30:00,25.93,26.03,25.84,25.93,43400.0,20.4878,20.5668,20.4167,20.4878,43400.0
2015-02-17 09:35:00,25.93,25.97,25.89,25.89,16300.0,20.4878,20.5194,20.4562,20.4562,16300.0
2015-02-17 09:40:00,25.91,25.95,25.86,25.88,10300.0,20.472,20.5036,20.4325,20.4483,10300.0
2015-02-17 09:45:00,25.88,25.91,25.87,25.87,15200.0,20.4483,20.472,20.4404,20.4404,15200.0
2015-02-17 09:50:00,25.86,25.87,25.74,25.75,28500.0,20.4325,20.4404,20.3377,20.3456,28500.0
2015-02-17 09:55:00,25.75,25.77,25.7,25.75,20700.0,20.3456,20.3614,20.3061,20.3456,20700.0
2015-02-17 10:00:00,25.73,25.74,25.69,25.74,16500.0,20.3298,20.3377,20.2982,20.3377,16500.0
2015-02-17 10:05:00,25.75,25.77,25.69,25.72,11200.0,20.3456,20.3614,20.2982,20.3219,11200.0
2015-02-17 10:10:00,25.71,25.77,25.7,25.76,10500.0,20.314,20.3614,20.3061,20.3535,10500.0
2015-02-17 10:15:00,25.76,25.76,25.7,25.71,8800.0,20.3535,20.3535,20.3061,20.314,8800.0
2015-02-17 10:20:00,25.71,25.73,25.71,25.72,5200.0,20.314,20.3298,20.314,20.3219,5200.0
2015-02-17 10:25:00,25.72,25.72,25.71,25.71,12700.0,20.3219,20.3219,20.314,20.314,12700.0
2015-02-17 10:30:00,25.71,25.72,25.63,25.66,27000.0,20.314,20.3219,20.2508,20.2745,27000.0
2015-02-17 10:35:00,25.66,25.71,25.65,25.71,85600.0,20.2745,20.314,20.2666,20.314,85600.0
2015-02-17 10:40:00,25.71,25.79,25.7,25.79,15900.0,20.314,20.3772,20.3061,20.3772,15900.0
2015-02-17 10:45:00,25.77,25.77,25.71,25.76,9500.0,20.3614,20.3614,20.314,20.3535,9500.0
2015-02-17 10:50:00,25.76,25.78,25.72,25.73,8200.0,20.3535,20.3693,20.3219,20.3298,8200.0
2015-02-17 10:55:00,25.73,25.75,25.7,25.75,9000.0,20.3298,20.3456,20.3061,20.3456,9000.0
2015-02-17 11:00:00,25.75,25.75,25.7,25.7,14100.0,20.3456,20.3456,20.3061,20.3061,14100.0
2015-02-17 11:05:00,25.71,25.73,25.69,25.72,16800.0,20.314,20.3298,20.2982,20.3219,16800.0
2015-02-17 11:10:00,25.72,25.75,25.72,25.74,18600.0,20.3219,20.3456,20.3219,20.3377,18600.0
2015-02-17 11:15:00,25.74,25.78,25.74,25.77,16200.0,20.3377,20.3693,20.3377,20.3614,16200.0
2015-02-17 11:20:00,25.78,25.83,25.77,25.8,6000.0,20.3693,20.4088,20.3614,20.3851,6000.0
2015-02-17 11:25:00,25.8,25.8,25.72,25.74,12200.0,20.3851,20.3851,20.3219,20.3377,12200.0
2015-02-17 11:30:00,25.74,25.8,25.74,25.8,8100.0,20.3377,20.3851,20.3377,20.3851,8100.0
2015-02-17 11:35:00,25.8,25.82,25.77,25.8,14900.0,20.3851,20.4009,20.3614,20.3851,14900.0
2015-02-17 11:40:00,25.81,25.82,25.76,25.77,5300.0,20.393,20.4009,20.3535,20.3614,5300.0
2015-02-17 11:45:00,25.79,25.82,25.79,25.8,3300.0,20.3772,20.4009,20.3772,20.3851,3300.0
2015-02-17 11:50:00,25.8,25.83,25.76,25.78,13300.0,20.3851,20.4088,20.3535,20.3693,13300.0
2015-02-17 11:55:00,25.78,25.79,25.77,25.78,8800.0,20.3693,20.3772,20.3614,20.3693,8800.0
2015-02-17 12:00:00,25.78,25.79,25.74,25.77,10300.0,20.3693,20.3772,20.3377,20.3614,10300.0
2015-02-17 12:05:00,25.76,25.78,25.75,25.77,12000.0,20.3535,20.3693,20.3456,20.3614,12000.0
2015-02-17 12:10:00,25.78,25.79,25.75,25.78,8800.0,20.3693,20.3772,20.3456,20.3693,8800.0
2015-02-17 12:15:00,25.78,25.8,25.77,25.78,14400.0,20.3693,20.3851,20.3614,20.3693,14400.0
2015-02-17 12:20:00,25.78,25.79,25.69,25.73,40600.0,20.3693,20.3772,20.2982,20.3298,40600.0
2015-02-17 12:25:00,25.73,25.75,25.69,25.75,14600.0,20.3298,20.3456,20.2982,20.3456,14600.0
2015-02-17 12:30:00,25.75,25.78,25.73,25.73,10500.0,20.3456,20.3693,20.3298,20.3298,10500.0
2015-02-17 12:35:00,25.73,25.74,25.71,25.72,4900.0,20.3298,20.3377,20.314,20.3219,4900.0
2015-02-17 12:40:00,25.71,25.73,25.67,25.73,9600.0,20.314,20.3298,20.2824,20.3298,9600.0
2015-02-17 12:45:00,25.72,25.77,25.7,25.77,12900.0,20.3219,20.3614,20.3061,20.3614,12900.0
2015-02-17 12:50:00,25.75,25.75,25.7,25.7,3300.0,20.3456,20.3456,20.3061,20.3061,3300.0
2015-02-17 12:55:00,25.7,25.75,25.69,25.75,7600.0,20.3061,20.3456,20.2982,20.3456,7600.0
2015-02-17 13:00:00,25.74,25.78,25.74,25.78,5100.0,20.3377,20.3693,20.3377,20.3693,5100.0
2015-02-17 13:05:00,25.78,25.79,25.7,25.76,15700.0,20.3693,20.3772,20.3061,20.3535,15700.0
2015-02-17 13:10:00,25.77,25.78,25.71,25.78,20300.0,20.3614,20.3693,20.314,20.3693,20300.0
2015-02-17 13:15:00,25.77,25.82,25.77,25.81,12500.0,20.3614,20.4009,20.3614,20.393,12500.0
2015-02-17 13:20:00,25.8,25.83,25.8,25.82,16800.0,20.3851,20.4088,20.3851,20.4009,16800.0
2015-02-17 13:25:00,25.82,25.84,25.79,25.8,12900.0,20.4009,20.4167,20.3772,20.3851,12900.0
2015-02-17 13:30:00,25.8,25.81,25.75,25.76,9400.0,20.3851,20.393,20.3456,20.3535,9400.0
2015-02-17 13:35:00,25.74,25.78,25.73,25.75,7900.0,20.3377,20.3693,20.3298,20.3456,7900.0
2015-02-17 13:40:00,25.75,25.8,25.75,25.8,8100.0,20.3456,20.3851,20.3456,20.3851,8100.0
2015-02-17 13:45:00,25.8,25.81,25.77,25.79,8000.0,20.3851,20.393,20.3614,20.3772,8000.0
2015-02-17 13:50:00,25.8,25.81,25.72,25.74,8400.0,20.3851,20.393,20.3219,20.3377,8400.0
2015-02-17 13:55:00,25.74,25.79,25.72,25.77,13900.0,20.3377,20.3772,20.3219,20.3614,13900.0
2015-02-17 14:00:00,25.77,25.77,25.72,25.75,10500.0,20.3614,20.3614,20.3219,20.3456,10500.0
2015-02-17 14:05:00,25.76,25.8,25.75,25.77,14100.0,20.3535,20.3851,20.3456,20.3614,14100.0
2015-02-17 14:10:00,25.77,25.81,25.76,25.76,7800.0,20.3614,20.393,20.3535,20.3535,7800.0
2015-02-17 14:15:00,25.76,25.79,25.75,25.76,22800.0,20.3535,20.3772,20.3456,20.3535,22800.0
2015-02-17 14:20:00,25.76,25.79,25.73,25.73,18200.0,20.3535,20.3772,20.3298,20.3298,18200.0
2015-02-17 14:25:00,25.73,25.78,25.71,25.76,12500.0,20.3298,20.3693,20.314,20.3535,12500.0
2015-02-17 14:30:00,25.77,25.85,25.73,25.85,20500.0,20.3614,20.4246,20.3298,20.4246,20500.0
2015-02-17 14:35:00,25.86,25.87,25.82,25.85,10100.0,20.4325,20.4404,20.4009,20.4246,10100.0
2015-02-17 14:40:00,25.86,25.88,25.84,25.84,10700.0,20.4325,20.4483,20.4167,20.4167,10700.0
2015-02-17 14:45:00,25.84,25.88,25.83,25.85,7400.0,20.4167,20.4483,20.4088,20.4246,7400.0
2015-02-17 14:50:00,25.86,25.92,25.84,25.92,19100.0,20.4325,20.4799,20.4167,20.4799,19100.0
2015-02-17 14:55:00,25.91,25.93,25.87,25.9,10900.0,20.472,20.4878,20.4404,20.4641,10900.0
2015-02-17 15:00:00,25.89,25.9,25.86,25.86,3600.0,20.4562,20.4641,20.4325,20.4325,3600.0
2015-02-17 15:05:00,25.87,25.92,25.86,25.9,18600.0,20.4404,20.4799,20.4325,20.4641,18600.0
2015-02-17 15:10:00,25.91,25.93,25.9,25.93,12800.0,20.472,20.4878,20.4641,20.4878,12800.0
2015-02-17 15:15:00,25.93,26.02,25.92,26.0,36600.0,20.4878,20.5589,20.4799,20.5431,36600.0
2015-02-17 15:20:00,26.0,26.0,25.94,25.94,13000.0,20.5431,20.5431,20.4957,20.4957,13000.0
2015-02-17 15:25:00,25.94,25.95,25.9,25.94,19400.0,20.4957,20.5036,20.4641,20.4957,19400.0
2015-02-17 15:30:00,25.94,26.0,25.92,25.95,33000.0,20.4957,20.5431,20.4799,20.5036,33000.0
2015-02-17 15:35:00,25.94,25.98,25.93,25.95,20100.0,20.4957,20.5273,20.4878,20.5036,20100.0
2015-02-17 15:40:00,25.96,25.97,25.93,25.93,30500.0,20.5115,20.5194,20.4878,20.4878,30500.0
2015-02-17 15:45:00,25.94,25.99,25.93,25.99,38500.0,20.4957,20.5352,20.4878,20.5352,38500.0
2015-02-17 15:50:00,25.99,26.02,25.95,25.98,65400.0,20.5352,20.5589,20.5036,20.5273,65400.0
2015-02-17 15:55:00,25.98,25.99,25.96,25.97,77700.0,20.5273,20.5352,20.5115,20.5194,77700.0
2015-02-18 09:30:00,25.84,25.95,25.76,25.94,71100.0,20.4167,20.5036,20.3535,20.4957,71100.0
2015-02-18 09:35:00,25.94,26.0,25.89,26.0,14700.0,20.4957,20.5431,20.4562,20.5431,14700.0
2015-02-18 09:40:00,26.0,26.23,26.0,26.2,72100.0,20.5431,20.7248,20.5431,20.7011,72100.0
2015-02-18 09:45:00,26.23,26.5,26.22,26.45,64100.0,20.7248,20.9382,20.7169,20.8987,64100.0
2015-02-18 09:50:00,26.46,26.5,26.36,26.49,53400.0,20.9066,20.9382,20.8276,20.9303,53400.0
2015-02-18 09:55:00,26.5,26.5,26.38,26.41,25000.0,20.9382,20.9382,20.8434,20.8671,25000.0
2015-02-18 10:00:00,26.4,26.41,26.28,26.39,28600.0,20.8592,20.8671,20.7643,20.8513,28600.0
2015-02-18 10:05:00,26.39,26.4,26.35,26.39,13900.0,20.8513,20.8592,20.8197,20.8513,13900.0
2015-02-18 10:10:00,26.39,26.39,26.29,26.32,35400.0,20.8513,20.8513,20.7722,20.7959,35400.0
2015-02-18 10:15:00,26.3,26.35,26.29,26.35,10900.0,20.7801,20.8197,20.7722,20.8197,10900.0
2015-02-18 10:20:00,26.34,26.34,26.23,26.27,22800.0,20.8118,20.8118,20.7248,20.7564,22800.0
2015-02-18 10:25:00,26.27,26.27,26.22,26.24,28900.0,20.7564,20.7564,20.7169,20.7327,28900.0
2015-02-18 10:30:00,26.24,26.25,26.15,26.16,20700.0,20.7327,20.7406,20.6616,20.6695,20700.0
2015-02-18 10:35:00,26.16,26.19,26.16,26.19,4400.0,20.6695,20.6932,20.6695,20.6932,4400.0
2015-02-18 10:40:00,26.19,26.23,26.18,26.22,18700.0,20.6932,20.7248,20.6853,20.7169,18700.0
2015-02-18 10:45:00,26.22,26.22,26.19,26.19,9900.0,20.7169,20.7169,20.6932,20.6932,9900.0
2015-02-18 10:50:00,26.2,26.21,26.18,26.19,25300.0,20.7011,20.709,20.6853,20.6932,25300.0
2015-02-18 10:55:00,26.2,26.21,26.17,26.18,13200.0,20.7011,20.709,20.6774,20.6853,13200.0
2015-02-18 11:00:00,26.18,26.19,26.11,26.11,8800.0,20.6853,20.6932,20.63,20.63,8800.0
2015-02-18 11:05:00,26.11,26.14,26.1,26.13,13200.0,20.63,20.6537,20.6221,20.6458,13200.0
2015-02-18 11:10:00,26.14,26.2,26.12,26.19,21800.0,20.6537,20.7011,20.6379,20.6932,21800.0
2015-02-18 11:15:00,26.18,26.19,26.15,26.15,7400.0,20.6853,20.6932,20.6616,20.6616,7400.0
2015-02-18 11:20:00,26.15,26.15,26.12,26.14,15500.0,20.6616,20.6616,20.6379,20.6537,15500.0
2015-02-18 11:25:00,26.14,26.17,26.11,26.12,20700.0,20.6537,20.6774,20.63,20.6379,20700.0
2015-02-18 11:30:00,26.11,26.12,26.05,26.05,11900.0,20.63,20.6379,20.5826,20.5826,11900.0
2015-02-18 11:35:00,26.06,26.08,26.05,26.07,18800.0,20.5905,20.6063,20.5826,20.5984,18800.0
2015-02-18 11:40:00,26.06,26.08,25.99,26.04,53000.0,20.5905,20.6063,20.5352,20.5747,53000.0
2015-02-18 11:45:00,26.03,26.05,25.97,26.03,29000.0,20.5668,20.5826,20.5194,20.5668,29000.0
2015-02-18 11:50:00,26.03,26.13,26.01,26.12,39600.0,20.5668,20.6458,20.551,20.6379,39600.0
2015-02-18 11:55:00,26.12,26.15,26.03,26.05,40400.0,20.6379,20.6616,20.5668,20.5826,40400.0
2015-02-18 12:00:00,26.07,26.07,25.97,25.98,10700.0,20.5984,20.5984,20.5194,20.5273,10700.0
2015-02-18 12:05:00,25.97,25.97,25.89,25.89,8100.0,20.5194,20.5194,20.4562,20.4562,8100.0
2015-02-18 12:10:00,25.89,25.9,25.86,25.86,18400.0,20.4562,20.4641,20.4325,20.4325,18400.0
2015-02-18 12:15:00,25.86,26.05,25.84,25.95,47200.0,20.4325,20.5826,20.4167,20.5036,47200.0
2015-02-18 12:20:00,25.95,25.98,25.82,25.83,30600.0,20.5036,20.5273,20.4009,20.4088,30600.0
2015-02-18 12:25:00,25.84,25.88,25.8,25.85,41500.0,20.4167,20.4483,20.3851,20.4246,41500.0
2015-02-18 12:30:00,25.85,25.89,25.8,25.89,17600.0,20.4246,20.4562,20.3851,20.4562,17600.0
2015-02-18 12:35:00,25.9,25.92,25.86,25.87,6900.0,20.4641,20.4799,20.4325,20.4404,6900.0
2015-02-18 12:40:00,25.86,25.89,25.82,25.86,17800.0,20.4325,20.4562,20.4009,20.4325,17800.0
2015-02-18 12:45:00,25.87,25.9,25.85,25.87,6200.0,20.4404,20.4641,20.4246,20.4404,6200.0
2015-02-18 12:50:00,25.87,25.91,25.87,25.87,7000.0,20.4404,20.472,20.4404,20.4404,7000.0
2015-02-18 12:55:00,25.87,25.87,25.82,25.85,13900.0,20.4404,20.4404,20.4009,20.4246,13900.0
2015-02-18 13:00:00,25.86,25.97,25.86,25.95,9700.0,20.4325,20.5194,20.4325,20.5036,9700.0
2015-02-18 13:05:00,25.95,25.97,25.95,25.95,3100.0,20.5036,20.5194,20.5036,20.5036,3100.0
2015-02-18 13:10:00,25.95,25.95,25.93,25.95,3800.0,20.5036,20.5036,20.4878,20.5036,3800.0
2015-02-18 13:15:00,25.93,26.01,25.92,25.95,9600.0,20.4878,20.551,20.4799,20.5036,9600.0
2015-02-18 13:20:00,25.94,25.94,25.86,25.86,8800.0,20.4957,20.4957,20.4325,20.4325,8800.0
2015-02-18 13:25:00,25.84,25.86,25.82,25.83,7000.0,20.4167,20.4325,20.4009,20.4088,7000.0
2015-02-18 13:30:00,25.83,25.93,25.82,25.89,16100.0,20.4088,20.4878,20.4009,20.4562,16100.0
2015-02-18 13:35:00,25.9,25.9,25.8,25.81,9600.0,20.4641,20.4641,20.3851,20.393,9600.0
2015-02-18 13:40:00,25.8,25.81,25.77,25.77,21100.0,20.3851,20.393,20.3614,20.3614,21100.0
2015-02-18 13:45:00,25.78,25.83,25.77,25.83,18200.0,20.3693,20.4088,20.3614,20.4088,18200.0
2015-02-18 13:50:00,25.83,25.9,25.82,25.86,9200.0,20.4088,20.4641,20.4009,20.4325,9200.0
2015-02-18 13:55:00,25.86,25.86,25.79,25.79,7000.0,20.4325,20.4325,20.3772,20.3772,7000.0
2015-02-18 14:00:00,25.79,25.92,25.79,25.8,13300.0,20.3772,20.4799,20.3772,20.3851,13300.0
2015-02-18 14:05:00,25.81,25.85,25.78,25.78,15100.0,20.393,20.4246,20.3693,20.3693,15100.0
2015-02-18 14:10:00,25.78,25.81,25.76,25.8,11900.0,20.3693,20.393,20.3535,20.3851,11900.0
2015-02-18 14:15:00,25.81,25.81,25.76,25.78,16600.0,20.393,20.393,20.3535,20.3693,16600.0
2015-02-18 14:20:00,25.78,25.79,25.76,25.78,13000.0,20.3693,20.3772,20.3535,20.3693,13000.0
2015-02-18 14:25:00,25.77,25.78,25.7,25.7,13300.0,20.3614,20.3693,20.3061,20.3061,13300.0
2015-02-18 14:30:00,25.71,25.76,25.71,25.74,14600.0,20.314,20.3535,20.314,20.3377,14600.0
2015-02-18 14:35:00,25.74,25.87,25.72,25.85,37100.0,20.3377,20.4404,20.3219,20.4246,37100.0
2015-02-18 14:40:00,25.84,25.86,25.78,25.8,26600.0,20.4167,20.4325,20.3693,20.3851,26600.0
2015-02-18 14:45:00,25.8,25.83,25.72,25.73,26300.0,20.3851,20.4088,20.3219,20.3298,26300.0
2015-02-18 14:50:00,25.73,25.8,25.72,25.77,32400.0,20.3298,20.3851,20.3219,20.3614,32400.0
2015-02-18 14:55:00,25.77,25.89,25.76,25.88,81400.0,20.3614,20.4562,20.3535,20.4483,81400.0
2015-02-18 15:00:00,25.88,25.95,25.87,25.93,18000.0,20.4483,20.5036,20.4404,20.4878,18000.0
2015-02-18 15:05:00,25.93,25.95,25.92,25.92,6600.0,20.4878,20.5036,20.4799,20.4799,6600.0
2015-02-18 15:10:00,25.93,25.93,25.88,25.88,5000.0,20.4878,20.4878,20.4483,20.4483,5000.0
2015-02-18 15:15:00,25.89,25.92,25.88,25.9,12500.0,20.4562,20.4799,20.4483,20.4641,12500.0
2015-02-18 15:20:00,25.9,25.9,25.85,25.87,17700.0,20.4641,20.4641,20.4246,20.4404,17700.0
2015-02-18 15:25:00,25.88,25.88,25.82,25.83,18500.0,20.4483,20.4483,20.4009,20.4088,18500.0
2015-02-18 15:30:00,25.83,25.83,25.75,25.78,29300.0,20.4088,20.4088,20.3456,20.3693,29300.0
2015-02-18 15:35:00,25.77,25.83,25.74,25.74,25600.0,20.3614,20.4088,20.3377,20.3377,25600.0
2015-02-18 15:40:00,25.75,25.77,25.66,25.67,39700.0,20.3456,20.3614,20.2745,20.2824,39700.0
2015-02-18 15:45:00,25.68,25.82,25.67,25.79,56900.0,20.2903,20.4009,20.2824,20.3772,56900.0
2015-02-18 15:50:00,25.79,25.83,25.7,25.73,58100.0,20.3772,20.4088,20.3061,20.3298,58100.0
2015-02-18 15:55:00,25.73,25.8,25.72,25.77,68000.0,20.3298,20.3851,20.3219,20.3614,68000.0
2015-02-19 09:30:00,25.63,25.97,25.59,25.68,31800.0,20.2508,20.5194,20.2192,20.2903,31800.0
2015-02-19 09:35:00,25.65,25.73,25.62,25.73,2300.0,20.2666,20.3298,20.2429,20.3298,2300.0
2015-02-19 09:40:00,25.73,25.81,25.73,25.73,4500.0,20.3298,20.393,20.3298,20.3298,4500.0
2015-02-19 09:45:00,25.72,25.75,25.64,25.64,7800.0,20.3219,20.3456,20.2587,20.2587,7800.0
2015-02-19 09:50:00,25.63,25.74,25.63,25.74,7000.0,20.2508,20.3377,20.2508,20.3377,7000.0
2015-02-19 09:55:00,25.72,25.82,25.72,25.79,5900.0,20.3219,20.4009,20.3219,20.3772,5900.0
2015-02-19 10:00:00,25.79,25.81,25.7,25.79,33200.0,20.3772,20.393,20.3061,20.3772,33200.0
2015-02-19 10:05:00,25.8,26.11,25.8,26.09,88000.0,20.3851,20.63,20.3851,20.6142,88000.0
2015-02-19 10:10:00,26.09,26.09,26.0,26.03,42900.0,20.6142,20.6142,20.5431,20.5668,42900.0
2015-02-19 10:15:00,26.01,26.01,25.97,25.98,5600.0,20.551,20.551,20.5194,20.5273,5600.0
2015-02-19 10:20:00,25.99,26.05,25.94,26.01,27900.0,20.5352,20.5826,20.4957,20.551,27900.0
2015-02-19 10:25:00,26.02,26.16,26.02,26.15,42300.0,20.5589,20.6695,20.5589,20.6616,42300.0
2015-02-19 10:30:00,26.15,26.17,25.97,25.98,78900.0,20.6616,20.6774,20.5194,20.5273,78900.0
2015-02-19 10:35:00,25.98,25.99,25.89,25.89,28800.0,20.5273,20.5352,20.4562,20.4562,28800.0
2015-02-19 10:40:00,25.89,25.89,25.83,25.85,11100.0,20.4562,20.4562,20.4088,20.4246,11100.0
2015-02-19 10:45:00,25.86,25.86,25.8,25.82,12000.0,20.4325,20.4325,20.3851,20.4009,12000.0
2015-02-19 10:50:00,25.81,25.85,25.81,25.83,7100.0,20.393,20.4246,20.393,20.4088,7100.0
2015-02-19 10:55:00,25.84,25.86,25.83,25.84,3800.0,20.4167,20.4325,20.4088,20.4167,3800.0
2015-02-19 11:00:00,25.84,25.9,25.84,25.88,7100.0,20.4167,20.4641,20.4167,20.4483,7100.0
2015-02-19 11:05:00,25.89,25.89,25.84,25.86,4400.0,20.4562,20.4562,20.4167,20.4325,4400.0
2015-02-19 11:10:00,25.85,25.86,25.82,25.86,6300.0,20.4246,20.4325,20.4009,20.4325,6300.0
2015-02-19 11:15:00,25.86,25.87,25.81,25.87,10600.0,20.4325,20.4404,20.393,20.4404,10600.0
2015-02-19 11:20:00,25.87,25.88,25.82,25.87,13100.0,20.4404,20.4483,20.4009,20.4404,13100.0
2015-02-19 11:25:00,25.88,25.93,25.87,25.93,13400.0,20.4483,20.4878,20.4404,20.4878,13400.0
2015-02-19 11:30:00,25.93,26.0,25.92,25.99,14100.0,20.4878,20.5431,20.4799,20.5352,14100.0
2015-02-19 11:35:00,25.98,25.98,25.94,25.94,8100.0,20.5273,20.5273,20.4957,20.4957,8100.0
2015-02-19 11:40:00,25.94,25.98,25.93,25.98,11400.0,20.4957,20.5273,20.4878,20.5273,11400.0
2015-02-19 11:45:00,25.99,26.04,25.99,26.0,13200.0,20.5352,20.5747,20.5352,20.5431,13200.0
2015-02-19 11:50:00,26.01,26.01,25.93,25.95,7000.0,20.551,20.551,20.4878,20.5036,7000.0
2015-02-19 11:55:00,25.95,25.95,25.9,25.91,9900.0,20.5036,20.5036,20.4641,20.472,9900.0
2015-02-19 12:00:00,25.9,25.95,25.9,25.94,5300.0,20.4641,20.5036,20.4641,20.4957,5300.0
2015-02-19 12:05:00,25.93,25.95,25.91,25.95,4500.0,20.4878,20.5036,20.472,20.5036,4500.0
2015-02-19 12:10:00,25.95,25.97,25.94,25.95,4300.0,20.5036,20.5194,20.4957,20.5036,4300.0
2015-02-19 12:15:00,25.95,25.95,25.92,25.93,4200.0,20.5036,20.5036,20.4799,20.4878,4200.0
2015-02-19 12:20:00,25.93,25.93,25.91,25.91,7800.0,20.4878,20.4878,20.472,20.472,7800.0
2015-02-19 12:25:00,25.91,25.92,25.89,25.89,7500.0,20.472,20.4799,20.4562,20.4562,7500.0
2015-02-19 12:30:00,25.89,25.95,25.89,25.91,17600.0,20.4562,20.5036,20.4562,20.472,17600.0
2015-02-19 12:35:00,25.91,26.03,25.9,26.03,17900.0,20.472,20.5668,20.4641,20.5668,17900.0
2015-02-19 12:40:00,26.03,26.03,26.01,26.03,4600.0,20.5668,20.5668,20.551,20.5668,4600.0
2015-02-19 12:45:00,26.03,26.07,26.01,26.05,12900.0,20.5668,20.5984,20.551,20.5826,12900.0
2015-02-19 12:50:00,26.05,26.06,26.03,26.06,7900.0,20.5826,20.5905,20.5668,20.5905,7900.0
2015-02-19 12:55:00,26.06,26.1,26.05,26.08,7200.0,20.5905,20.6221,20.5826,20.6063,7200.0
2015-02-19 13:00:00,26.09,26.09,26.04,26.06,5800.0,20.6142,20.6142,20.5747,20.5905,5800.0
2015-02-19 13:05:00,26.05,26.05,26.01,26.01,19900.0,20.5826,20.5826,20.551,20.551,19900.0
2015-02-19 13:10:00,26.01,26.01,25.99,26.0,24300.0,20.551,20.551,20.5352,20.5431,24300.0
2015-02-19 13:15:00,25.99,26.06,25.98,26.06,10600.0,20.5352,20.5905,20.5273,20.5905,10600.0
2015-02-19 13:20:00,26.06,26.08,26.01,26.03,6300.0,20.5905,20.6063,20.551,20.5668,6300.0
2015-02-19 13:25:00,26.04,26.05,26.01,26.04,7200.0,20.5747,20.5826,20.551,20.5747,7200.0
2015-02-19 13:30:00,26.03,26.04,26.01,26.03,6200.0,20.5668,20.5747,20.551,20.5668,6200.0
2015-02-19 13:35:00,26.02,26.04,25.99,26.02,3700.0,20.5589,20.5747,20.5352,20.5589,3700.0
2015-02-19 13:40:00,26.01,26.02,25.98,25.99,9100.0,20.551,20.5589,20.5273,20.5352,9100.0
2015-02-19 13:45:00,25.99,26.0,25.97,25.99,17700.0,20.5352,20.5431,20.5194,20.5352,17700.0
2015-02-19 13:50:00,25.99,26.0,25.97,26.0,5600.0,20.5352,20.5431,20.5194,20.5431,5600.0
2015-02-19 13:55:00,26.01,26.02,25.99,26.01,3500.0,20.551,20.5589,20.5352,20.551,3500.0
2015-02-19 14:00:00,26.02,26.02,25.96,25.97,9300.0,20.5589,20.5589,20.5115,20.5194,9300.0
2015-02-19 14:05:00,25.97,25.98,25.95,25.95,9500.0,20.5194,20.5273,20.5036,20.5036,9500.0
2015-02-19 14:10:00,25.96,25.96,25.93,25.95,25700.0,20.5115,20.5115,20.4878,20.5036,25700.0
2015-02-19 14:15:00,25.95,25.96,25.9,25.91,10000.0,20.5036,20.5115,20.4641,20.472,10000.0
2015-02-19 14:20:00,25.9,25.9,25.86,25.86,22500.0,20.4641,20.4641,20.4325,20.4325,22500.0
2015-02-19 14:25:00,25.86,25.86,25.8,25.82,17100.0,20.4325,20.4325,20.3851,20.4009,17100.0
2015-02-19 14:30:00,25.82,25.82,25.77,25.78,12000.0,20.4009,20.4009,20.3614,20.3693,12000.0
2015-02-19 14:35:00,25.79,25.79,25.7,25.72,16900.0,20.3772,20.3772,20.3061,20.3219,16900.0
2015-02-19 14:40:00,25.72,25.81,25.7,25.8,22800.0,20.3219,20.393,20.3061,20.3851,22800.0
2015-02-19 14:45:00,25.8,25.8,25.76,25.76,6100.0,20.3851,20.3851,20.3535,20.3535,6100.0
2015-02-19 14:50:00,25.77,25.79,25.74,25.76,13700.0,20.3614,20.3772,20.3377,20.3535,13700.0
2015-02-19 14:55:00,25.76,25.76,25.72,25.73,14500.0,20.3535,20.3535,20.3219,20.3298,14500.0
2015-02-19 15:00:00,25.73,25.74,25.71,25.72,9100.0,20.3298,20.3377,20.314,20.3219,9100.0
2015-02-19 15:05:00,25.73,25.73,25.69,25.69,8100.0,20.3298,20.3298,20.2982,20.2982,8100.0
2015-02-19 15:10:00,25.7,25.8,25.68,25.76,34600.0,20.3061,20.3851,20.2903,20.3535,34600.0
2015-02-19 15:15:00,25.77,25.77,25.7,25.71,25000.0,20.3614,20.3614,20.3061,20.314,25000.0
2015-02-19 15:20:00,25.7,25.74,25.7,25.71,10200.0,20.3061,20.3377,20.3061,20.314,10200.0
2015-02-19 15:25:00,25.71,25.73,25.68,25.68,33200.0,20.314,20.3298,20.2903,20.2903,33200.0
2015-02-19 15:30:00,25.68,25.68,25.59,25.6,34400.0,20.2903,20.2903,20.2192,20.2271,34400.0
2015-02-19 15:35:00,25.59,25.66,25.59,25.63,50000.0,20.2192,20.2745,20.2192,20.2508,50000.0
2015-02-19 15:40:00,25.63,25.63,25.59,25.6,38800.0,20.2508,20.2508,20.2192,20.2271,38800.0
2015-02-19 15:45:00,25.61,25.63,25.55,25.55,52900.0,20.235,20.2508,20.1876,20.1876,52900.0
2015-02-19 15:50:00,25.55,25.65,25.55,25.59,68700.0,20.1876,20.2666,20.1876,20.2192,68700.0
2015-02-19 15:55:00,25.59,25.67,25.58,25.62,73000.0,20.2192,20.2824,20.2113,20.2429,73000.0
2015-02-20 09:30:00,25.68,25.91,25.48,25.91,24100.0,20.2903,20.472,20.1322,20.472,24100.0
2015-02-20 09:35:00,25.87,25.93,25.7,25.73,32800.0,20.4404,20.4878,20.3061,20.3298,32800.0
2015-02-20 09:40:00,25.74,25.77,25.47,25.53,24000.0,20.3377,20.3614,20.1243,20.1718,24000.0
2015-02-20 09:45:00,25.53,25.58,25.52,25.53,10700.0,20.1718,20.2113,20.1639,20.1718,10700.0
2015-02-20 09:50:00,25.56,25.56,25.5,25.54,8400.0,20.1955,20.1955,20.1481,20.1797,8400.0
2015-02-20 09:55:00,25.53,25.56,25.36,25.44,25000.0,20.1718,20.1955,20.0374,20.1006,25000.0
2015-02-20 10:00:00,25.43,25.45,25.41,25.43,7900.0,20.0927,20.1085,20.0769,20.0927,7900.0
2015-02-20 10:05:00,25.43,25.47,25.43,25.43,38500.0,20.0927,20.1243,20.0927,20.0927,38500.0
2015-02-20 10:10:00,25.44,25.47,25.43,25.45,14900.0,20.1006,20.1243,20.0927,20.1085,14900.0
2015-02-20 10:15:00,25.44,25.44,25.4,25.42,28800.0,20.1006,20.1006,20.069,20.0848,28800.0
2015-02-20 10:20:00,25.42,25.43,25.39,25.42,24300.0,20.0848,20.0927,20.0611,20.0848,24300.0
2015-02-20 10:25:00,25.43,25.44,25.41,25.44,12600.0,20.0927,20.1006,20.0769,20.1006,12600.0
2015-02-20 10:30:00,25.43,25.63,25.42,25.63,23700.0,20.0927,20.2508,20.0848,20.2508,23700.0
2015-02-20 10:35:00,25.63,25.66,25.58,25.64,6200.0,20.2508,20.2745,20.2113,20.2587,6200.0
2015-02-20 10:40:00,25.67,25.71,25.65,25.69,11100.0,20.2824,20.314,20.2666,20.2982,11100.0
2015-02-20 10:45:00,25.68,25.75,25.68,25.71,30900.0,20.2903,20.3456,20.2903,20.314,30900.0
2015-02-20 10:50:00,25.7,25.73,25.6,25.6,8800.0,20.3061,20.3298,20.2271,20.2271,8800.0
2015-02-20 10:55:00,25.63,25.68,25.6,25.64,4700.0,20.2508,20.2903,20.2271,20.2587,4700.0
2015-02-20 11:00:00,25.63,25.77,25.63,25.74,11200.0,20.2508,20.3614,20.2508,20.3377,11200.0
2015-02-20 11:05:00,25.74,25.77,25.71,25.71,6500.0,20.3377,20.3614,20.314,20.314,6500.0
2015-02-20 11:10:00,25.71,25.71,25.65,25.67,10200.0,20.314,20.314,20.2666,20.2824,10200.0
2015-02-20 11:15:00,25.66,25.7,25.65,25.66,3500.0,20.2745,20.3061,20.2666,20.2745,3500.0
2015-02-20 11:20:00,25.67,25.69,25.53,25.55,22200.0,20.2824,20.2982,20.1718,20.1876,22200.0
2015-02-20 11:25:00,25.55,25.58,25.53,25.56,17900.0,20.1876,20.2113,20.1718,20.1955,17900.0
2015-02-20 11:30:00,25.57,25.6,25.53,25.54,8900.0,20.2034,20.2271,20.1718,20.1797,8900.0
2015-02-20 11:35:00,25.55,25.56,25.48,25.48,11000.0,20.1876,20.1955,20.1322,20.1322,11000.0
2015-02-20 11:40:00,25.48,25.51,25.48,25.51,7000.0,20.1322,20.156,20.1322,20.156,7000.0
2015-02-20 11:45:00,25.5,25.53,25.46,25.48,13000.0,20.1481,20.1718,20.1164,20.1322,13000.0
2015-02-20 11:50:00,25.47,25.49,25.45,25.48,8200.0,20.1243,20.1401,20.1085,20.1322,8200.0
2015-02-20 11:55:00,25.47,25.53,25.46,25.52,13900.0,20.1243,20.1718,20.1164,20.1639,13900.0
2015-02-20 12:00:00,25.52,25.54,25.49,25.49,9000.0,20.1639,20.1797,20.1401,20.1401,9000.0
2015-02-20 12:05:00,25.49,25.61,25.49,25.61,15300.0,20.1401,20.235,20.1401,20.235,15300.0
2015-02-20 12:10:00,25.59,25.63,25.58,25.62,6600.0,20.2192,20.2508,20.2113,20.2429,6600.0
2015-02-20 12:15:00,25.62,25.64,25.6,25.6,7300.0,20.2429,20.2587,20.2271,20.2271,7300.0
2015-02-20 12:20:00,25.59,25.59,25.55,25.57,8200.0,20.2192,20.2192,20.1876,20.2034,8200.0
2015-02-20 12:25:00,25.56,25.58,25.54,25.54,5800.0,20.1955,20.2113,20.1797,20.1797,5800.0
2015-02-20 12:30:00,25.54,25.54,25.51,25.52,7300.0,20.1797,20.1797,20.156,20.1639,7300.0
2015-02-20 12:35:00,25.54,25.6,25.49,25.57,12600.0,20.1797,20.2271,20.1401,20.2034,12600.0
2015-02-20 12:40:00,25.56,25.63,25.55,25.55,4300.0,20.1955,20.2508,20.1876,20.1876,4300.0
2015-02-20 12:45:00,25.57,25.59,25.55,25.59,3200.0,20.2034,20.2192,20.1876,20.2192,3200.0
2015-02-20 12:50:00,25.59,25.62,25.57,25.6,5200.0,20.2192,20.2429,20.2034,20.2271,5200.0
2015-02-20 12:55:00,25.61,25.61,25.57,25.59,3600.0,20.235,20.235,20.2034,20.2192,3600.0
2015-02-20 13:00:00,25.58,25.62,25.55,25.55,6600.0,20.2113,20.2429,20.1876,20.1876,6600.0
2015-02-20 13:05:00,25.56,25.62,25.55,25.62,4700.0,20.1955,20.2429,20.1876,20.2429,4700.0
2015-02-20 13:10:00,25.6,25.68,25.6,25.68,8200.0,20.2271,20.2903,20.2271,20.2903,8200.0
2015-02-20 13:15:00,25.67,25.74,25.66,25.73,10400.0,20.2824,20.3377,20.2745,20.3298,10400.0
2015-02-20 13:20:00,25.75,25.76,25.71,25.73,9100.0,20.3456,20.3535,20.314,20.3298,9100.0
2015-02-20 13:25:00,25.73,25.76,25.69,25.69,7900.0,20.3298,20.3535,20.2982,20.2982,7900.0
2015-02-20 13:30:00,25.7,25.73,25.69,25.72,6000.0,20.3061,20.3298,20.2982,20.3219,6000.0
2015-02-20 13:35:00,25.71,25.76,25.7,25.74,8800.0,20.314,20.3535,20.3061,20.3377,8800.0
2015-02-20 13:40:00,25.77,25.78,25.74,25.75,7300.0,20.3614,20.3693,20.3377,20.3456,7300.0
2015-02-20 13:45:00,25.76,25.76,25.7,25.7,8400.0,20.3535,20.3535,20.3061,20.3061,8400.0
2015-02-20 13:50:00,25.71,25.71,25.69,25.7,5300.0,20.314,20.314,20.2982,20.3061,5300.0
2015-02-20 13:55:00,25.71,25.74,25.7,25.74,3200.0,20.314,20.3377,20.3061,20.3377,3200.0
2015-02-20 14:00:00,25.72,25.77,25.71,25.76,28600.0,20.3219,20.3614,20.314,20.3535,28600.0
2015-02-20 14:05:00,25.77,25.79,25.75,25.75,9400.0,20.3614,20.3772,20.3456,20.3456,9400.0
2015-02-20 14:10:00,25.76,25.79,25.76,25.77,6800.0,20.3535,20.3772,20.3535,20.3614,6800.0
2015-02-20 14:15:00,25.76,25.79,25.76,25.79,5900.0,20.3535,20.3772,20.3535,20.3772,5900.0
2015-02-20 14:20:00,25.77,25.77,25.72,25.73,8500.0,20.3614,20.3614,20.3219,20.3298,8500.0
2015-02-20 14:25:00,25.73,25.74,25.66,25.66,7000.0,20.3298,20.3377,20.2745,20.2745,7000.0
2015-02-20 14:30:00,25.66,25.76,25.66,25.72,20300.0,20.2745,20.3535,20.2745,20.3219,20300.0
2015-02-20 14:35:00,25.72,25.75,25.71,25.74,9900.0,20.3219,20.3456,20.314,20.3377,9900.0
2015-02-20 14:40:00,25.75,25.76,25.73,25.75,14000.0,20.3456,20.3535,20.3298,20.3456,14000.0
2015-02-20 14:45:00,25.76,25.76,25.73,25.73,4800.0,20.3535,20.3535,20.3298,20.3298,4800.0
2015-02-20 14:50:00,25.73,25.76,25.68,25.69,12600.0,20.3298,20.3535,20.2903,20.2982,12600.0
2015-02-20 14:55:00,25.69,25.71,25.65,25.71,11400.0,20.2982,20.314,20.2666,20.314,11400.0
2015-02-20 15:00:00,25.71,25.75,25.71,25.74,7900.0,20.314,20.3456,20.314,20.3377,7900.0
2015-02-20 15:05:00,25.74,25.79,25.73,25.77,10800.0,20.3377,20.3772,20.3298,20.3614,10800.0
2015-02-20 15:10:00,25.77,25.79,25.76,25.77,12600.0,20.3614,20.3772,20.3535,20.3614,12600.0
2015-02-20 15:15:00,25.77,25.77,25.72,25.74,13700.0,20.3614,20.3614,20.3219,20.3377,13700.0
2015-02-20 15:20:00,25.74,25.75,25.69,25.7,13800.0,20.3377,20.3456,20.2982,20.3061,13800.0
2015-02-20 15:25:00,25.7,25.73,25.68,25.72,9800.0,20.3061,20.3298,20.2903,20.3219,9800.0
2015-02-20 15:30:00,25.72,25.77,25.7,25.76,12400.0,20.3219,20.3614,20.3061,20.3535,12400.0
2015-02-20 15:35:00,25.77,25.8,25.75,25.79,17600.0,20.3614,20.3851,20.3456,20.3772,17600.0
2015-02-20 15:40:00,25.79,25.84,25.78,25.83,72400.0,20.3772,20.4167,20.3693,20.4088,72400.0
2015-02-20 15:45:00,25.84,25.87,25.79,25.81,50500.0,20.4167,20.4404,20.3772,20.393,50500.0
2015-02-20 15:50:00,25.82,25.85,25.79,25.85,42100.0,20.4009,20.4246,20.3772,20.4246,42100.0
2015-02-20 15:55:00,25.85,25.88,25.75,25.78,120500.0,20.4246,20.4483,20.3456,20.3693,120500.0
2015-02-23 09:30:00,25.83,25.92,25.6,25.61,13100.0,20.4088,20.4799,20.2271,20.235,13100.0
2015-02-23 09:35:00,25.71,25.8,25.69,25.69,4000.0,20.314,20.3851,20.2982,20.2982,4000.0
2015-02-23 09:40:00,25.68,25.74,25.65,25.7,16400.0,20.2903,20.3377,20.2666,20.3061,16400.0
2015-02-23 09:45:00,25.69,25.69,25.57,25.57,4100.0,20.2982,20.2982,20.2034,20.2034,4100.0
2015-02-23 09:50:00,25.57,25.6,25.52,25.54,6600.0,20.2034,20.2271,20.1639,20.1797,6600.0
2015-02-23 09:55:00,25.55,25.67,25.54,25.67,8100.0,20.1876,20.2824,20.1797,20.2824,8100.0
2015-02-23 10:00:00,25.68,25.69,25.59,25.67,5300.0,20.2903,20.2982,20.2192,20.2824,5300.0
2015-02-23 10:05:00,25.66,25.76,25.65,25.71,6000.0,20.2745,20.3535,20.2666,20.314,6000.0
2015-02-23 10:10:00,25.72,25.79,25.72,25.76,8000.0,20.3219,20.3772,20.3219,20.3535,8000.0
2015-02-23 10:15:00,25.76,25.76,25.65,25.74,28900.0,20.3535,20.3535,20.2666,20.3377,28900.0
2015-02-23 10:20:00,25.73,25.79,25.69,25.79,6000.0,20.3298,20.3772,20.2982,20.3772,6000.0
2015-02-23 10:25:00,25.8,25.8,25.72,25.76,2900.0,20.3851,20.3851,20.3219,20.3535,2900.0
2015-02-23 10:30:00,25.77,25.8,25.77,25.78,5200.0,20.3614,20.3851,20.3614,20.3693,5200.0
2015-02-23 10:35:00,25.78,25.85,25.77,25.81,25300.0,20.3693,20.4246,20.3614,20.393,25300.0
2015-02-23 10:40:00,25.81,25.81,25.79,25.8,6000.0,20.393,20.393,20.3772,20.3851,6000.0
2015-02-23 10:45:00,25.79,25.79,25.74,25.74,5800.0,20.3772,20.3772,20.3377,20.3377,5800.0
2015-02-23 10:50:00,25.73,25.73,25.71,25.72,1700.0,20.3298,20.3298,20.314,20.3219,1700.0
2015-02-23 10:55:00,25.7,25.72,25.68,25.68,4500.0,20.3061,20.3219,20.2903,20.2903,4500.0
2015-02-23 11:00:00,25.7,25.73,25.64,25.7,6000.0,20.3061,20.3298,20.2587,20.3061,6000.0
2015-02-23 11:05:00,25.7,25.74,25.7,25.72,2700.0,20.3061,20.3377,20.3061,20.3219,2700.0
2015-02-23 11:10:00,25.73,25.74,25.71,25.72,3900.0,20.3298,20.3377,20.314,20.3219,3900.0
2015-02-23 11:15:00,25.72,25.79,25.72,25.77,6700.0,20.3219,20.3772,20.3219,20.3614,6700.0
2015-02-23 11:20:00,25.78,25.79,25.75,25.75,10700.0,20.3693,20.3772,20.3456,20.3456,10700.0
2015-02-23 11:25:00,25.74,25.76,25.73,25.73,7300.0,20.3377,20.3535,20.3298,20.3298,7300.0
2015-02-23 11:30:00,25.74,25.76,25.71,25.73,13200.0,20.3377,20.3535,20.314,20.3298,13200.0
2015-02-23 11:35:00,25.73,25.74,25.66,25.69,8400.0,20.3298,20.3377,20.2745,20.2982,8400.0
2015-02-23 11:40:00,25.7,25.71,25.66,25.69,6400.0,20.3061,20.314,20.2745,20.2982,6400.0
2015-02-23 11:45:00,25.7,25.7,25.65,25.68,10700.0,20.3061,20.3061,20.2666,20.2903,10700.0
2015-02-23 11:50:00,25.67,25.68,25.65,25.67,8200.0,20.2824,20.2903,20.2666,20.2824,8200.0
2015-02-23 11:55:00,25.66,25.67,25.64,25.66,2700.0,20.2745,20.2824,20.2587,20.2745,2700.0
2015-02-23 12:00:00,25.65,25.68,25.64,25.67,8000.0,20.2666,20.2903,20.2587,20.2824,8000.0
2015-02-23 12:05:00,25.66,25.72,25.66,25.71,13100.0,20.2745,20.3219,20.2745,20.314,13100.0
2015-02-23 12:10:00,25.71,25.74,25.68,25.71,6000.0,20.314,20.3377,20.2903,20.314,6000.0
2015-02-23 12:15:00,25.71,25.72,25.66,25.66,10500.0,20.314,20.3219,20.2745,20.2745,10500.0
2015-02-23 12:20:00,25.67,25.67,25.63,25.66,4200.0,20.2824,20.2824,20.2508,20.2745,4200.0
2015-02-23 12:25:00,25.65,25.65,25.57,25.59,5400.0,20.2666,20.2666,20.2034,20.2192,5400.0
2015-02-23 12:30:00,25.59,25.61,25.59,25.6,7300.0,20.2192,20.235,20.2192,20.2271,7300.0
2015-02-23 12:35:00,25.6,25.6,25.58,25.59,9500.0,20.2271,20.2271,20.2113,20.2192,9500.0
2015-02-23 12:40:00,25.6,25.61,25.59,25.6,6700.0,20.2271,20.235,20.2192,20.2271,6700.0
2015-02-23 12:45:00,25.6,25.64,25.59,25.64,5300.0,20.2271,20.2587,20.2192,20.2587,5300.0
2015-02-23 12:50:00,25.65,25.67,25.63,25.67,3600.0,20.2666,20.2824,20.2508,20.2824,3600.0
2015-02-23 12:55:00,25.67,25.67,25.65,25.65,4300.0,20.2824,20.2824,20.2666,20.2666,4300.0
2015-02-23 13:00:00,25.65,25.66,25.65,25.66,4500.0,20.2666,20.2745,20.2666,20.2745,4500.0
2015-02-23 13:05:00,25.67,25.67,25.65,25.66,6300.0,20.2824,20.2824,20.2666,20.2745,6300.0
2015-02-23 13:10:00,25.66,25.66,25.64,25.64,2900.0,20.2745,20.2745,20.2587,20.2587,2900.0
2015-02-23 13:15:00,25.64,25.67,25.64,25.66,4600.0,20.2587,20.2824,20.2587,20.2745,4600.0
2015-02-23 13:20:00,25.66,25.67,25.65,25.66,8700.0,20.2745,20.2824,20.2666,20.2745,8700.0
2015-02-23 13:25:00,25.66,25.66,25.65,25.66,7700.0,20.2745,20.2745,20.2666,20.2745,7700.0
2015-02-23 13:30:00,25.65,25.68,25.65,25.68,7200.0,20.2666,20.2903,20.2666,20.2903,7200.0
2015-02-23 13:35:00,25.68,25.75,25.67,25.75,12700.0,20.2903,20.3456,20.2824,20.3456,12700.0
2015-02-23 13:40:00,25.75,25.76,25.71,25.71,4900.0,20.3456,20.3535,20.314,20.314,4900.0
2015-02-23 13:45:00,25.72,25.75,25.7,25.7,5700.0,20.3219,20.3456,20.3061,20.3061,5700.0
2015-02-23 13:50:00,25.71,25.75,25.71,25.73,3900.0,20.314,20.3456,20.314,20.3298,3900.0
2015-02-23 13:55:00,25.73,25.77,25.72,25.73,4000.0,20.3298,20.3614,20.3219,20.3298,4000.0
2015-02-23 14:00:00,25.73,25.74,25.71,25.74,5600.0,20.3298,20.3377,20.314,20.3377,5600.0
2015-02-23 14:05:00,25.74,25.75,25.72,25.72,3900.0,20.3377,20.3456,20.3219,20.3219,3900.0
2015-02-23 14:10:00,25.71,25.72,25.64,25.65,6200.0,20.314,20.3219,20.2587,20.2666,6200.0
2015-02-23 14:15:00,25.64,25.65,25.62,25.62,4600.0,20.2587,20.2666,20.2429,20.2429,4600.0
2015-02-23 14:20:00,25.61,25.62,25.6,25.61,3700.0,20.235,20.2429,20.2271,20.235,3700.0
2015-02-23 14:25:00,25.61,25.61,25.56,25.58,16100.0,20.235,20.235,20.1955,20.2113,16100.0
2015-02-23 14:30:00,25.58,25.6,25.57,25.57,11900.0,20.2113,20.2271,20.2034,20.2034,11900.0
2015-02-23 14:35:00,25.57,25.59,25.57,25.57,8400.0,20.2034,20.2192,20.2034,20.2034,8400.0
2015-02-23 14:40:00,25.58,25.61,25.57,25.61,8900.0,20.2113,20.235,20.2034,20.235,8900.0
2015-02-23 14:45:00,25.62,25.63,25.6,25.6,15400.0,20.2429,20.2508,20.2271,20.2271,15400.0
2015-02-23 14:50:00,25.6,25.6,25.58,25.58,5000.0,20.2271,20.2271,20.2113,20.2113,5000.0
2015-02-23 14:55:00,25.57,25.59,25.56,25.57,5600.0,20.2034,20.2192,20.1955,20.2034,5600.0
2015-02-23 15:00:00,25.57,25.58,25.56,25.57,5100.0,20.2034,20.2113,20.1955,20.2034,5100.0
2015-02-23 15:05:00,25.57,25.57,25.54,25.55,8900.0,20.2034,20.2034,20.1797,20.1876,8900.0
2015-02-23 15:10:00,25.54,25.58,25.54,25.56,6300.0,20.1797,20.2113,20.1797,20.1955,6300.0
2015-02-23 15:15:00,25.57,25.59,25.56,25.57,5200.0,20.2034,20.2192,20.1955,20.2034,5200.0
2015-02-23 15:20:00,25.58,25.59,25.56,25.56,6100.0,20.2113,20.2192,20.1955,20.1955,6100.0
2015-02-23 15:25:00,25.56,25.6,25.56,25.6,6700.0,20.1955,20.2271,20.1955,20.2271,6700.0
2015-02-23 15:30:00,25.59,25.59,25.57,25.58,8800.0,20.2192,20.2192,20.2034,20.2113,8800.0
2015-02-23 15:35:00,25.58,25.6,25.58,25.6,14700.0,20.2113,20.2271,20.2113,20.2271,14700.0
2015-02-23 15:40:00,25.6,25.62,25.59,25.61,40800.0,20.2271,20.2429,20.2192,20.235,40800.0
2015-02-23 15:45:00,25.6,25.61,25.57,25.58,30700.0,20.2271,20.235,20.2034,20.2113,30700.0
2015-02-23 15:50:00,25.58,25.66,25.57,25.66,33900.0,20.2113,20.2745,20.2034,20.2745,33900.0
2015-02-23 15:55:00,25.66,25.71,25.64,25.7,55800.0,20.2745,20.314,20.2587,20.3061,55800.0
2015-02-24 09:30:00,25.62,25.92,25.62,25.91,23000.0,20.2429,20.4799,20.2429,20.472,23000.0
2015-02-24 09:35:00,25.85,25.9,25.76,25.81,6100.0,20.4246,20.4641,20.3535,20.393,6100.0
2015-02-24 09:40:00,25.81,25.86,25.73,25.74,12500.0,20.393,20.4325,20.3298,20.3377,12500.0
2015-02-24 09:45:00,25.74,25.82,25.71,25.79,18100.0,20.3377,20.4009,20.314,20.3772,18100.0
2015-02-24 09:50:00,25.79,25.85,25.77,25.8,5200.0,20.3772,20.4246,20.3614,20.3851,5200.0
2015-02-24 09:55:00,25.77,25.77,25.64,25.67,6800.0,20.3614,20.3614,20.2587,20.2824,6800.0
2015-02-24 10:00:00,25.64,25.65,25.58,25.62,8500.0,20.2587,20.2666,20.2113,20.2429,8500.0
2015-02-24 10:05:00,25.62,25.62,25.52,25.54,8600.0,20.2429,20.2429,20.1639,20.1797,8600.0
2015-02-24 10:10:00,25.55,25.6,25.53,25.55,4100.0,20.1876,20.2271,20.1718,20.1876,4100.0
2015-02-24 10:15:00,25.55,25.76,25.55,25.73,31100.0,20.1876,20.3535,20.1876,20.3298,31100.0
2015-02-24 10:20:00,25.74,25.8,25.67,25.68,17700.0,20.3377,20.3851,20.2824,20.2903,17700.0
2015-02-24 10:25:00,25.68,25.77,25.66,25.77,7900.0,20.2903,20.3614,20.2745,20.3614,7900.0
2015-02-24 10:30:00,25.74,25.76,25.7,25.76,3400.0,20.3377,20.3535,20.3061,20.3535,3400.0
2015-02-24 10:35:00,25.77,25.79,25.7,25.7,6400.0,20.3614,20.3772,20.3061,20.3061,6400.0
2015-02-24 10:40:00,25.68,25.68,25.63,25.64,9100.0,20.2903,20.2903,20.2508,20.2587,9100.0
2015-02-24 10:45:00,25.64,25.64,25.57,25.58,19000.0,20.2587,20.2587,20.2034,20.2113,19000.0
2015-02-24 10:50:00,25.57,25.57,25.53,25.53,5400.0,20.2034,20.2034,20.1718,20.1718,5400.0
2015-02-24 10:55:00,25.51,25.53,25.5,25.51,7100.0,20.156,20.1718,20.1481,20.156,7100.0
2015-02-24 11:00:00,25.51,25.53,25.5,25.5,6300.0,20.156,20.1718,20.1481,20.1481,6300.0
2015-02-24 11:05:00,25.51,25.57,25.5,25.53,13700.0,20.156,20.2034,20.1481,20.1718,13700.0
2015-02-24 11:10:00,25.54,25.6,25.53,25.6,3700.0,20.1797,20.2271,20.1718,20.2271,3700.0
2015-02-24 11:15:00,25.6,25.61,25.56,25.56,4500.0,20.2271,20.235,20.1955,20.1955,4500.0
2015-02-24 11:20:00,25.56,25.57,25.53,25.57,4900.0,20.1955,20.2034,20.1718,20.2034,4900.0
2015-02-24 11:25:00,25.56,25.57,25.45,25.46,11000.0,20.1955,20.2034,20.1085,20.1164,11000.0
2015-02-24 11:30:00,25.47,25.51,25.42,25.45,12900.0,20.1243,20.156,20.0848,20.1085,12900.0
2015-02-24 11:35:00,25.44,25.52,25.44,25.52,12400.0,20.1006,20.1639,20.1006,20.1639,12400.0
2015-02-24 11:40:00,25.52,25.54,25.48,25.5,9400.0,20.1639,20.1797,20.1322,20.1481,9400.0
2015-02-24 11:45:00,25.5,25.5,25.43,25.46,9100.0,20.1481,20.1481,20.0927,20.1164,9100.0
2015-02-24 11:50:00,25.46,25.48,25.45,25.46,2500.0,20.1164,20.1322,20.1085,20.1164,2500.0
2015-02-24 11:55:00,25.47,25.51,25.45,25.49,5400.0,20.1243,20.156,20.1085,20.1401,5400.0
2015-02-24 12:00:00,25.48,25.62,25.48,25.62,20100.0,20.1322,20.2429,20.1322,20.2429,20100.0
2015-02-24 12:05:00,25.6,25.65,25.6,25.65,2800.0,20.2271,20.2666,20.2271,20.2666,2800.0
2015-02-24 12:10:00,25.65,25.66,25.63,25.66,3200.0,20.2666,20.2745,20.2508,20.2745,3200.0
2015-02-24 12:15:00,25.64,25.64,25.6,25.61,12000.0,20.2587,20.2587,20.2271,20.235,12000.0
2015-02-24 12:20:00,25.59,25.61,25.59,25.6,2000.0,20.2192,20.235,20.2192,20.2271,2000.0
2015-02-24 12:25:00,25.6,25.6,25.57,25.58,6300.0,20.2271,20.2271,20.2034,20.2113,6300.0
2015-02-24 12:30:00,25.59,25.59,25.52,25.55,9000.0,20.2192,20.2192,20.1639,20.1876,9000.0
2015-02-24 12:35:00,25.56,25.56,25.53,25.53,2400.0,20.1955,20.1955,20.1718,20.1718,2400.0
2015-02-24 12:40:00,25.54,25.54,25.51,25.51,3800.0,20.1797,20.1797,20.156,20.156,3800.0
2015-02-24 12:45:00,25.51,25.56,25.51,25.55,7900.0,20.156,20.1955,20.156,20.1876,7900.0
2015-02-24 12:50:00,25.54,25.55,25.52,25.54,4100.0,20.1797,20.1876,20.1639,20.1797,4100.0
2015-02-24 12:55:00,25.55,25.64,25.55,25.64,6700.0,20.1876,20.2587,20.1876,20.2587,6700.0
2015-02-24 13:00:00,25.62,25.62,25.59,25.6,4400.0,20.2429,20.2429,20.2192,20.2271,4400.0
2015-02-24 13:05:00,25.6,25.62,25.59,25.62,4900.0,20.2271,20.2429,20.2192,20.2429,4900.0
2015-02-24 13:10:00,25.63,25.63,25.6,25.61,4900.0,20.2508,20.2508,20.2271,20.235,4900.0
2015-02-24 13:15:00,25.6,25.63,25.59,25.6,11300.0,20.2271,20.2508,20.2192,20.2271,11300.0
2015-02-24 13:20:00,25.59,25.61,25.58,25.58,3900.0,20.2192,20.235,20.2113,20.2113,3900.0
2015-02-24 13:25:00,25.58,25.67,25.58,25.67,51200.0,20.2113,20.2824,20.2113,20.2824,51200.0
2015-02-24 13:30:00,25.67,25.67,25.61,25.63,16000.0,20.2824,20.2824,20.235,20.2508,16000.0
2015-02-24 13:35:00,25.64,25.66,25.55,25.55,29000.0,20.2587,20.2745,20.1876,20.1876,29000.0
2015-02-24 13:40:00,25.55,25.56,25.48,25.49,30300.0,20.1876,20.1955,20.1322,20.1401,30300.0
2015-02-24 13:45:00,25.49,25.5,25.42,25.44,37900.0,20.1401,20.1481,20.0848,20.1006,37900.0
2015-02-24 13:50:00,25.43,25.43,25.41,25.41,4000.0,20.0927,20.0927,20.0769,20.0769,4000.0
2015-02-24 13:55:00,25.4,25.42,25.33,25.41,29300.0,20.069,20.0848,20.0137,20.0769,29300.0
2015-02-24 14:00:00,25.44,25.44,25.37,25.37,3600.0,20.1006,20.1006,20.0453,20.0453,3600.0
2015-02-24 14:05:00,25.36,25.37,25.33,25.37,4700.0,20.0374,20.0453,20.0137,20.0453,4700.0
2015-02-24 14:10:00,25.36,25.4,25.36,25.36,4700.0,20.0374,20.069,20.0374,20.0374,4700.0
2015-02-24 14:15:00,25.36,25.36,25.35,25.35,1500.0,20.0374,20.0374,20.0295,20.0295,1500.0
2015-02-24 14:20:00,25.35,25.37,25.34,25.37,5700.0,20.0295,20.0453,20.0216,20.0453,5700.0
2015-02-24 14:25:00,25.36,25.41,25.36,25.38,7200.0,20.0374,20.0769,20.0374,20.0532,7200.0
2015-02-24 14:30:00,25.38,25.39,25.37,25.38,5000.0,20.0532,20.0611,20.0453,20.0532,5000.0
2015-02-24 14:35:00,25.38,25.4,25.37,25.4,2700.0,20.0532,20.069,20.0453,20.069,2700.0
2015-02-24 14:40:00,25.41,25.47,25.41,25.43,7300.0,20.0769,20.1243,20.0769,20.0927,7300.0
2015-02-24 14:45:00,25.44,25.45,25.4,25.41,3900.0,20.1006,20.1085,20.069,20.0769,3900.0
2015-02-24 14:50:00,25.4,25.44,25.4,25.44,3000.0,20.069,20.1006,20.069,20.1006,3000.0
2015-02-24 14:55:00,25.42,25.43,25.4,25.43,4700.0,20.0848,20.0927,20.069,20.0927,4700.0
2015-02-24 15:00:00,25.42,25.48,25.41,25.48,8700.0,20.0848,20.1322,20.0769,20.1322,8700.0
2015-02-24 15:05:00,25.48,25.52,25.45,25.52,7200.0,20.1322,20.1639,20.1085,20.1639,7200.0
2015-02-24 15:10:00,25.52,25.54,25.51,25.51,5500.0,20.1639,20.1797,20.156,20.156,5500.0
2015-02-24 15:15:00,25.52,25.54,25.51,25.52,5100.0,20.1639,20.1797,20.156,20.1639,5100.0
2015-02-24 15:20:00,25.52,25.58,25.52,25.58,9900.0,20.1639,20.2113,20.1639,20.2113,9900.0
2015-02-24 15:25:00,25.58,25.58,25.56,25.56,10300.0,20.2113,20.2113,20.1955,20.1955,10300.0
2015-02-24 15:30:00,25.55,25.58,25.52,25.56,16300.0,20.1876,20.2113,20.1639,20.1955,16300.0
2015-02-24 15:35:00,25.55,25.6,25.55,25.6,11100.0,20.1876,20.2271,20.1876,20.2271,11100.0
2015-02-24 15:40:00,25.6,25.6,25.55,25.55,16700.0,20.2271,20.2271,20.1876,20.1876,16700.0
2015-02-24 15:45:00,25.56,25.67,25.55,25.66,56600.0,20.1955,20.2824,20.1876,20.2745,56600.0
2015-02-24 15:50:00,25.66,25.69,25.66,25.68,54000.0,20.2745,20.2982,20.2745,20.2903,54000.0
2015-02-24 15:55:00,25.69,25.72,25.64,25.64,75300.0,20.2982,20.3219,20.2587,20.2587,75300.0
2015-02-25 09:30:00,25.47,25.52,25.29,25.34,33700.0,20.1243,20.1639,19.9821,20.0216,33700.0
2015-02-25 09:35:00,25.3,25.36,25.16,25.36,10500.0,19.99,20.0374,19.8794,20.0374,10500.0
2015-02-25 09:40:00,25.36,25.36,25.12,25.26,35000.0,20.0374,20.0374,19.8478,19.9584,35000.0
2015-02-25 09:45:00,25.25,25.31,25.24,25.26,22300.0,19.9505,19.9979,19.9426,19.9584,22300.0
2015-02-25 09:50:00,25.25,25.27,25.11,25.23,25500.0,19.9505,19.9663,19.8399,19.9347,25500.0
2015-02-25 09:55:00,25.24,25.32,25.22,25.31,60400.0,19.9426,20.0058,19.9268,19.9979,60400.0
2015-02-25 10:00:00,25.3,25.32,25.19,25.2,34400.0,19.99,20.0058,19.9031,19.911,34400.0
2015-02-25 10:05:00,25.2,25.26,25.17,25.2,14800.0,19.911,19.9584,19.8873,19.911,14800.0
2015-02-25 10:10:00,25.2,25.2,25.17,25.17,20400.0,19.911,19.911,19.8873,19.8873,20400.0
2015-02-25 10:15:00,25.17,25.19,25.12,25.19,25200.0,19.8873,19.9031,19.8478,19.9031,25200.0
2015-02-25 10:20:00,25.21,25.23,25.18,25.19,15100.0,19.9189,19.9347,19.8952,19.9031,15100.0
2015-02-25 10:25:00,25.18,25.19,25.12,25.17,20900.0,19.8952,19.9031,19.8478,19.8873,20900.0
2015-02-25 10:30:00,25.16,25.2,25.15,25.15,7700.0,19.8794,19.911,19.8715,19.8715,7700.0
2015-02-25 10:35:00,25.16,25.24,25.16,25.23,10900.0,19.8794,19.9426,19.8794,19.9347,10900.0
2015-02-25 10:40:00,25.24,25.24,25.18,25.24,21200.0,19.9426,19.9426,19.8952,19.9426,21200.0
2015-02-25 10:45:00,25.24,25.24,25.2,25.21,12500.0,19.9426,19.9426,19.911,19.9189,12500.0
2015-02-25 10:50:00,25.21,25.21,25.1,25.1,17400.0,19.9189,19.9189,19.832,19.832,17400.0
2015-02-25 10:55:00,25.11,25.18,25.09,25.09,14700.0,19.8399,19.8952,19.8241,19.8241,14700.0
2015-02-25 11:00:00,25.08,25.12,25.07,25.1,11900.0,19.8162,19.8478,19.8083,19.832,11900.0
2015-02-25 11:05:00,25.09,25.17,25.08,25.09,17400.0,19.8241,19.8873,19.8162,19.8241,17400.0
2015-02-25 11:10:00,25.09,25.16,25.09,25.14,10100.0,19.8241,19.8794,19.8241,19.8636,10100.0
2015-02-25 11:15:00,25.14,25.14,25.1,25.13,21500.0,19.8636,19.8636,19.832,19.8557,21500.0
2015-02-25 11:20:00,25.14,25.14,25.1,25.12,9500.0,19.8636,19.8636,19.832,19.8478,9500.0
2015-02-25 11:25:00,25.1,25.14,25.1,25.14,14800.0,19.832,19.8636,19.832,19.8636,14800.0
2015-02-25 11:30:00,25.14,25.22,25.13,25.2,11800.0,19.8636,19.9268,19.8557,19.911,11800.0
2015-02-25 11:35:00,25.2,25.21,25.18,25.18,19100.0,19.911,19.9189,19.8952,19.8952,19100.0
2015-02-25 11:40:00,25.18,25.2,25.15,25.15,9400.0,19.8952,19.911,19.8715,19.8715,9400.0
2015-02-25 11:45:00,25.16,25.21,25.15,25.21,9100.0,19.8794,19.9189,19.8715,19.9189,9100.0
2015-02-25 11:50:00,25.21,25.22,25.16,25.17,7900.0,19.9189,19.9268,19.8794,19.8873,7900.0
2015-02-25 11:55:00,25.16,25.16,25.13,25.14,10000.0,19.8794,19.8794,19.8557,19.8636,10000.0
2015-02-25 12:00:00,25.14,25.15,25.11,25.15,12300.0,19.8636,19.8715,19.8399,19.8715,12300.0
2015-02-25 12:05:00,25.14,25.15,25.12,25.15,6100.0,19.8636,19.8715,19.8478,19.8715,6100.0
2015-02-25 12:10:00,25.14,25.16,25.12,25.14,13700.0,19.8636,19.8794,19.8478,19.8636,13700.0
2015-02-25 12:15:00,25.13,25.14,25.11,25.11,8200.0,19.8557,19.8636,19.8399,19.8399,8200.0
2015-02-25 12:20:00,25.13,25.14,25.11,25.12,22900.0,19.8557,19.8636,19.8399,19.8478,22900.0
2015-02-25 12:25:00,25.11,25.15,25.1,25.11,15800.0,19.8399,19.8715,19.832,19.8399,15800.0
2015-02-25 12:30:00,25.11,25.11,25.06,25.09,17600.0,19.8399,19.8399,19.8004,19.8241,17600.0
2015-02-25 12:35:00,25.1,25.1,25.06,25.06,3300.0,19.832,19.832,19.8004,19.8004,3300.0
2015-02-25 12:40:00,25.06,25.08,25.04,25.07,15800.0,19.8004,19.8162,19.7846,19.8083,15800.0
2015-02-25 12:45:00,25.07,25.12,25.07,25.09,18400.0,19.8083,19.8478,19.8083,19.8241,18400.0
2015-02-25 12:50:00,25.08,25.08,25.01,25.02,14000.0,19.8162,19.8162,19.7609,19.7688,14000.0
2015-02-25 12:55:00,25.02,25.03,25.01,25.02,4000.0,19.7688,19.7767,19.7609,19.7688,4000.0
2015-02-25 13:00:00,25.03,25.06,25.03,25.06,4600.0,19.7767,19.8004,19.7767,19.8004,4600.0
2015-02-25 13:05:00,25.06,25.07,24.98,25.01,34200.0,19.8004,19.8083,19.7372,19.7609,34200.0
2015-02-25 13:10:00,25.0,25.07,25.0,25.05,18500.0,19.753,19.8083,19.753,19.7925,18500.0
2015-02-25 13:15:00,25.05,25.09,25.03,25.08,9700.0,19.7925,19.8241,19.7767,19.8162,9700.0
2015-02-25 13:20:00,25.09,25.09,25.03,25.09,7700.0,19.8241,19.8241,19.7767,19.8241,7700.0
2015-02-25 13:25:00,25.09,25.09,25.05,25.06,8900.0,19.8241,19.8241,19.7925,19.8004,8900.0
2015-02-25 13:30:00,25.07,25.1,25.04,25.07,6300.0,19.8083,19.832,19.7846,19.8083,6300.0
2015-02-25 13:35:00,25.08,25.11,25.08,25.1,4900.0,19.8162,19.8399,19.8162,19.832,4900.0
2015-02-25 13:40:00,25.1,25.1,25.03,25.09,9600.0,19.832,19.832,19.7767,19.8241,9600.0
2015-02-25 13:45:00,25.08,25.1,25.04,25.07,27700.0,19.8162,19.832,19.7846,19.8083,27700.0
2015-02-25 13:50:00,25.07,25.09,25.06,25.09,14000.0,19.8083,19.8241,19.8004,19.8241,14000.0
2015-02-25 13:55:00,25.09,25.09,25.05,25.08,12900.0,19.8241,19.8241,19.7925,19.8162,12900.0
2015-02-25 14:00:00,25.08,25.1,25.07,25.08,21400.0,19.8162,19.832,19.8083,19.8162,21400.0
2015-02-25 14:05:00,25.09,25.16,25.04,25.14,44700.0,19.8241,19.8794,19.7846,19.8636,44700.0
2015-02-25 14:10:00,25.14,25.15,25.1,25.12,35200.0,19.8636,19.8715,19.832,19.8478,35200.0
2015-02-25 14:15:00,25.12,25.15,25.11,25.15,28000.0,19.8478,19.8715,19.8399,19.8715,28000.0
2015-02-25 14:20:00,25.14,25.15,25.1,25.12,19400.0,19.8636,19.8715,19.832,19.8478,19400.0
2015-02-25 14:25:00,25.12,25.14,25.11,25.12,18200.0,19.8478,19.8636,19.8399,19.8478,18200.0
2015-02-25 14:30:00,25.13,25.16,25.12,25.15,25800.0,19.8557,19.8794,19.8478,19.8715,25800.0
2015-02-25 14:35:00,25.14,25.15,25.11,25.12,14200.0,19.8636,19.8715,19.8399,19.8478,14200.0
2015-02-25 14:40:00,25.12,25.12,25.06,25.08,11600.0,19.8478,19.8478,19.8004,19.8162,11600.0
2015-02-25 14:45:00,25.07,25.09,25.07,25.08,6800.0,19.8083,19.8241,19.8083,19.8162,6800.0
2015-02-25 14:50:00,25.08,25.08,24.94,24.97,55800.0,19.8162,19.8162,19.7056,19.7293,55800.0
2015-02-25 14:55:00,24.98,24.98,24.95,24.96,17500.0,19.7372,19.7372,19.7135,19.7214,17500.0
2015-02-25 15:00:00,24.96,25.01,24.95,24.98,22600.0,19.7214,19.7609,19.7135,19.7372,22600.0
2015-02-25 15:05:00,24.97,25.02,24.97,25.0,33800.0,19.7293,19.7688,19.7293,19.753,33800.0
2015-02-25 15:10:00,24.99,25.01,24.97,25.01,12200.0,19.7451,19.7609,19.7293,19.7609,12200.0
2015-02-25 15:15:00,25.01,25.01,24.94,24.96,23800.0,19.7609,19.7609,19.7056,19.7214,23800.0
2015-02-25 15:20:00,24.96,24.99,24.96,24.98,31900.0,19.7214,19.7451,19.7214,19.7372,31900.0
2015-02-25 15:25:00,24.98,24.98,24.93,24.98,25900.0,19.7372,19.7372,19.6977,19.7372,25900.0
2015-02-25 15:30:00,24.98,25.0,24.92,24.93,17700.0,19.7372,19.753,19.6898,19.6977,17700.0
2015-02-25 15:35:00,24.92,25.01,24.92,25.01,27100.0,19.6898,19.7609,19.6898,19.7609,27100.0
2015-02-25 15:40:00,25.01,25.01,24.9,24.91,65300.0,19.7609,19.7609,19.674,19.6819,65300.0
2015-02-25 15:45:00,24.92,25.03,24.91,24.99,84100.0,19.6898,19.7767,19.6819,19.7451,84100.0
2015-02-25 15:50:00,25.0,25.01,24.87,24.87,96300.0,19.753,19.7609,19.6503,19.6503,96300.0
2015-02-25 15:55:00,24.87,24.91,24.8,24.85,189300.0,19.6503,19.6819,19.595,19.6345,189300.0
2015-02-26 09:30:00,23.9,24.16,23.86,23.88,133500.0,18.8839,19.0893,18.8523,18.8681,133500.0
2015-02-26 09:35:00,23.86,23.94,23.69,23.69,110100.0,18.8523,18.9155,18.7179,18.7179,110100.0
2015-02-26 09:40:00,23.69,23.72,23.2,23.23,200900.0,18.7179,18.7416,18.3308,18.3545,200900.0
2015-02-26 09:45:00,23.21,23.75,23.12,23.71,206900.0,18.3387,18.7653,18.2676,18.7337,206900.0
2015-02-26 09:50:00,23.73,23.94,23.64,23.74,143800.0,18.7495,18.9155,18.6784,18.7574,143800.0
2015-02-26 09:55:00,23.74,23.86,23.7,23.75,119300.0,18.7574,18.8523,18.7258,18.7653,119300.0
2015-02-26 10:00:00,23.76,23.78,23.61,23.65,47100.0,18.7732,18.789,18.6547,18.6863,47100.0
2015-02-26 10:05:00,23.63,23.74,23.61,23.72,65400.0,18.6705,18.7574,18.6547,18.7416,65400.0
2015-02-26 10:10:00,23.72,23.8,23.69,23.71,41000.0,18.7416,18.8048,18.7179,18.7337,41000.0
2015-02-26 10:15:00,23.72,23.93,23.7,23.87,44700.0,18.7416,18.9076,18.7258,18.8602,44700.0
2015-02-26 10:20:00,23.88,23.88,23.79,23.82,15900.0,18.8681,18.8681,18.7969,18.8206,15900.0
2015-02-26 10:25:00,23.82,23.82,23.71,23.74,18900.0,18.8206,18.8206,18.7337,18.7574,18900.0
2015-02-26 10:30:00,23.73,23.8,23.73,23.76,47900.0,18.7495,18.8048,18.7495,18.7732,47900.0
2015-02-26 10:35:00,23.76,23.78,23.72,23.73,22100.0,18.7732,18.789,18.7416,18.7495,22100.0
2015-02-26 10:40:00,23.72,23.84,23.72,23.76,23100.0,18.7416,18.8365,18.7416,18.7732,23100.0
2015-02-26 10:45:00,23.76,23.89,23.76,23.89,34700.0,18.7732,18.876,18.7732,18.876,34700.0
2015-02-26 10:50:00,23.89,23.97,23.88,23.93,50500.0,18.876,18.9392,18.8681,18.9076,50500.0
2015-02-26 10:55:00,23.93,23.93,23.86,23.87,20300.0,18.9076,18.9076,18.8523,18.8602,20300.0
2015-02-26 11:00:00,23.87,23.96,23.84,23.94,37900.0,18.8602,18.9313,18.8365,18.9155,37900.0
2015-02-26 11:05:00,23.95,23.95,23.88,23.89,19400.0,18.9234,18.9234,18.8681,18.876,19400.0
2015-02-26 11:10:00,23.89,23.89,23.8,23.89,18600.0,18.876,18.876,18.8048,18.876,18600.0
2015-02-26 11:15:00,23.88,23.95,23.83,23.95,46400.0,18.8681,18.9234,18.8286,18.9234,46400.0
2015-02-26 11:20:00,23.94,24.15,23.94,24.13,61600.0,18.9155,19.0814,18.9155,19.0656,61600.0
2015-02-26 11:25:00,24.12,24.16,24.09,24.12,38100.0,19.0577,19.0893,19.034,19.0577,38100.0
2015-02-26 11:30:00,24.11,24.13,24.07,24.09,27400.0,19.0498,19.0656,19.0182,19.034,27400.0
2015-02-26 11:35:00,24.09,24.13,24.05,24.07,43900.0,19.034,19.0656,19.0024,19.0182,43900.0
2015-02-26 11:40:00,24.09,24.2,24.09,24.13,42800.0,19.034,19.1209,19.034,19.0656,42800.0
2015-02-26 11:45:00,24.15,24.17,24.15,24.16,38400.0,19.0814,19.0972,19.0814,19.0893,38400.0
2015-02-26 11:50:00,24.15,24.16,23.96,24.01,60200.0,19.0814,19.0893,18.9313,18.9708,60200.0
2015-02-26 11:55:00,24.02,24.02,23.97,23.99,27800.0,18.9787,18.9787,18.9392,18.955,27800.0
2015-02-26 12:00:00,23.99,24.0,23.97,23.99,20500.0,18.955,18.9629,18.9392,18.955,20500.0
2015-02-26 12:05:00,24.0,24.03,23.99,24.03,11100.0,18.9629,18.9866,18.955,18.9866,11100.0
2015-02-26 12:10:00,24.05,24.08,24.03,24.06,11500.0,19.0024,19.0261,18.9866,19.0103,11500.0
2015-02-26 12:15:00,24.07,24.07,24.0,24.0,33200.0,19.0182,19.0182,18.9629,18.9629,33200.0
2015-02-26 12:20:00,23.98,23.98,23.91,23.91,12200.0,18.9471,18.9471,18.8918,18.8918,12200.0
2015-02-26 12:25:00,23.92,23.92,23.9,23.9,14100.0,18.8997,18.8997,18.8839,18.8839,14100.0
2015-02-26 12:30:00,23.91,24.0,23.9,23.98,13200.0,18.8918,18.9629,18.8839,18.9471,13200.0
2015-02-26 12:35:00,23.98,24.03,23.98,24.0,8400.0,18.9471,18.9866,18.9471,18.9629,8400.0
2015-02-26 12:40:00,23.99,23.99,23.94,23.98,14000.0,18.955,18.955,18.9155,18.9471,14000.0
2015-02-26 12:45:00,23.98,24.11,23.98,24.06,33000.0,18.9471,19.0498,18.9471,19.0103,33000.0
2015-02-26 12:50:00,24.08,24.19,24.06,24.16,30300.0,19.0261,19.113,19.0103,19.0893,30300.0
2015-02-26 12:55:00,24.17,24.2,24.16,24.18,18000.0,19.0972,19.1209,19.0893,19.1051,18000.0
2015-02-26 13:00:00,24.2,24.2,24.13,24.13,15100.0,19.1209,19.1209,19.0656,19.0656,15100.0
2015-02-26 13:05:00,24.13,24.14,24.06,24.14,16400.0,19.0656,19.0735,19.0103,19.0735,16400.0
2015-02-26 13:10:00,24.15,24.15,24.1,24.12,11600.0,19.0814,19.0814,19.0419,19.0577,11600.0
2015-02-26 13:15:00,24.13,24.16,24.11,24.12,9000.0,19.0656,19.0893,19.0498,19.0577,9000.0
2015-02-26 13:20:00,24.11,24.11,23.93,23.99,31100.0,19.0498,19.0498,18.9076,18.955,31100.0
2015-02-26 13:25:00,24.0,24.05,24.0,24.03,11900.0,18.9629,19.0024,18.9629,18.9866,11900.0
2015-02-26 13:30:00,24.03,24.14,24.03,24.13,18900.0,18.9866,19.0735,18.9866,19.0656,18900.0
2015-02-26 13:35:00,24.13,24.17,24.1,24.16,16500.0,19.0656,19.0972,19.0419,19.0893,16500.0
2015-02-26 13:40:00,24.15,24.16,24.05,24.05,15600.0,19.0814,19.0893,19.0024,19.0024,15600.0
2015-02-26 13:45:00,24.05,24.07,24.01,24.01,20600.0,19.0024,19.0182,18.9708,18.9708,20600.0
2015-02-26 13:50:00,24.02,24.14,23.99,24.13,41900.0,18.9787,19.0735,18.955,19.0656,41900.0
2015-02-26 13:55:00,24.13,24.16,24.12,24.12,14400.0,19.0656,19.0893,19.0577,19.0577,14400.0
2015-02-26 14:00:00,24.12,24.12,24.03,24.03,8600.0,19.0577,19.0577,18.9866,18.9866,8600.0
2015-02-26 14:05:00,24.03,24.05,23.97,23.97,23200.0,18.9866,19.0024,18.9392,18.9392,23200.0
2015-02-26 14:10:00,23.97,24.05,23.96,24.05,27200.0,18.9392,19.0024,18.9313,19.0024,27200.0
2015-02-26 14:15:00,24.06,24.06,23.91,23.93,29800.0,19.0103,19.0103,18.8918,18.9076,29800.0
2015-02-26 14:20:00,23.94,23.95,23.91,23.91,14400.0,18.9155,18.9234,18.8918,18.8918,14400.0
2015-02-26 14:25:00,23.92,23.92,23.86,23.87,18500.0,18.8997,18.8997,18.8523,18.8602,18500.0
2015-02-26 14:30:00,23.88,23.94,23.87,23.91,22900.0,18.8681,18.9155,18.8602,18.8918,22900.0
2015-02-26 14:35:00,23.91,23.92,23.77,23.83,53100.0,18.8918,18.8997,18.7811,18.8286,53100.0
2015-02-26 14:40:00,23.83,23.85,23.8,23.82,18700.0,18.8286,18.8444,18.8048,18.8206,18700.0
2015-02-26 14:45:00,23.82,23.87,23.82,23.87,31200.0,18.8206,18.8602,18.8206,18.8602,31200.0
2015-02-26 14:50:00,23.87,23.88,23.86,23.87,7000.0,18.8602,18.8681,18.8523,18.8602,7000.0
2015-02-26 14:55:00,23.87,23.88,23.83,23.87,16500.0,18.8602,18.8681,18.8286,18.8602,16500.0
2015-02-26 15:00:00,23.88,23.89,23.81,23.87,57400.0,18.8681,18.876,18.8127,18.8602,57400.0
2015-02-26 15:05:00,23.87,23.96,23.87,23.91,45600.0,18.8602,18.9313,18.8602,18.8918,45600.0
2015-02-26 15:10:00,23.92,24.09,23.92,24.03,102400.0,18.8997,19.034,18.8997,18.9866,102400.0
2015-02-26 15:15:00,24.04,24.1,24.0,24.09,45200.0,18.9945,19.0419,18.9629,19.034,45200.0
2015-02-26 15:20:00,24.09,24.09,23.94,23.97,43600.0,19.034,19.034,18.9155,18.9392,43600.0
2015-02-26 15:25:00,23.97,23.98,23.87,23.93,155200.0,18.9392,18.9471,18.8602,18.9076,155200.0
2015-02-26 15:30:00,23.94,24.05,23.94,24.05,92800.0,18.9155,19.0024,18.9155,19.0024,92800.0
2015-02-26 15:35:00,24.06,24.06,23.97,23.99,55700.0,19.0103,19.0103,18.9392,18.955,55700.0
2015-02-26 15:40:00,23.99,24.04,23.93,24.01,140900.0,18.955,18.9945,18.9076,18.9708,140900.0
2015-02-26 15:45:00,24.01,24.08,24.0,24.04,106200.0,18.9708,19.0261,18.9629,18.9945,106200.0
2015-02-26 15:50:00,24.04,24.07,24.0,24.03,55100.0,18.9945,19.0182,18.9629,18.9866,55100.0
2015-02-26 15:55:00,24.04,24.07,24.02,24.02,128300.0,18.9945,19.0182,18.9787,18.9787,128300.0
2015-02-27 09:30:00,23.8,24.16,23.8,24.16,93000.0,18.9569,19.2436,18.9569,19.2436,93000.0
2015-02-27 09:35:00,24.17,24.36,24.17,24.35,41100.0,19.2516,19.4029,19.2516,19.3949,41100.0
2015-02-27 09:40:00,24.36,24.47,24.35,24.47,35700.0,19.4029,19.4905,19.3949,19.4905,35700.0
2015-02-27 09:45:00,24.45,24.57,24.42,24.49,78800.0,19.4746,19.5702,19.4507,19.5065,78800.0
2015-02-27 09:50:00,24.51,24.51,24.42,24.43,65700.0,19.5224,19.5224,19.4507,19.4587,65700.0
2015-02-27 09:55:00,24.43,24.51,24.35,24.43,44700.0,19.4587,19.5224,19.3949,19.4587,44700.0
2015-02-27 10:00:00,24.43,24.53,24.4,24.52,42500.0,19.4587,19.5383,19.4348,19.5304,42500.0
2015-02-27 10:05:00,24.5,24.6,24.5,24.57,24300.0,19.5144,19.5941,19.5144,19.5702,24300.0
2015-02-27 10:10:00,24.57,24.63,24.44,24.44,35300.0,19.5702,19.618,19.4666,19.4666,35300.0
2015-02-27 10:15:00,24.44,24.45,24.29,24.33,62300.0,19.4666,19.4746,19.3472,19.379,62300.0
2015-02-27 10:20:00,24.33,24.52,24.33,24.42,42700.0,19.379,19.5304,19.379,19.4507,42700.0
2015-02-27 10:25:00,24.42,24.55,24.42,24.53,16800.0,19.4507,19.5542,19.4507,19.5383,16800.0
2015-02-27 10:30:00,24.53,24.54,24.38,24.47,73100.0,19.5383,19.5463,19.4188,19.4905,73100.0
2015-02-27 10:35:00,24.45,24.5,24.41,24.44,33400.0,19.4746,19.5144,19.4427,19.4666,33400.0
2015-02-27 10:40:00,24.43,24.49,24.42,24.46,10300.0,19.4587,19.5065,19.4507,19.4826,10300.0
2015-02-27 10:45:00,24.48,24.65,24.47,24.64,41700.0,19.4985,19.6339,19.4905,19.6259,41700.0
2015-02-27 10:50:00,24.66,24.69,24.63,24.65,28200.0,19.6419,19.6658,19.618,19.6339,28200.0
2015-02-27 10:55:00,24.63,24.72,24.6,24.7,58600.0,19.618,19.6897,19.5941,19.6737,58600.0
2015-02-27 11:00:00,24.71,24.77,24.65,24.75,61900.0,19.6817,19.7295,19.6339,19.7135,61900.0
2015-02-27 11:05:00,24.76,24.76,24.59,24.63,46700.0,19.7215,19.7215,19.5861,19.618,46700.0
2015-02-27 11:10:00,24.62,24.66,24.62,24.65,7000.0,19.61,19.6419,19.61,19.6339,7000.0
2015-02-27 11:15:00,24.65,24.65,24.59,24.64,17900.0,19.6339,19.6339,19.5861,19.6259,17900.0
2015-02-27 11:20:00,24.63,24.63,24.53,24.55,12000.0,19.618,19.618,19.5383,19.5542,12000.0
2015-02-27 11:25:00,24.54,24.57,24.5,24.51,17600.0,19.5463,19.5702,19.5144,19.5224,17600.0
2015-02-27 11:30:00,24.51,24.52,24.46,24.5,18500.0,19.5224,19.5304,19.4826,19.5144,18500.0
2015-02-27 11:35:00,24.48,24.61,24.48,24.59,9000.0,19.4985,19.602,19.4985,19.5861,9000.0
2015-02-27 11:40:00,24.59,24.66,24.59,24.63,11100.0,19.5861,19.6419,19.5861,19.618,11100.0
2015-02-27 11:45:00,24.62,24.62,24.54,24.55,15900.0,19.61,19.61,19.5463,19.5542,15900.0
2015-02-27 11:50:00,24.56,24.61,24.56,24.6,6200.0,19.5622,19.602,19.5622,19.5941,6200.0
2015-02-27 11:55:00,24.59,24.65,24.59,24.64,8200.0,19.5861,19.6339,19.5861,19.6259,8200.0
2015-02-27 12:00:00,24.63,24.63,24.58,24.58,19400.0,19.618,19.618,19.5781,19.5781,19400.0
2015-02-27 12:05:00,24.57,24.59,24.56,24.58,9400.0,19.5702,19.5861,19.5622,19.5781,9400.0
2015-02-27 12:10:00,24.58,24.58,24.52,24.56,15200.0,19.5781,19.5781,19.5304,19.5622,15200.0
2015-02-27 12:15:00,24.55,24.55,24.43,24.45,20200.0,19.5542,19.5542,19.4587,19.4746,20200.0
2015-02-27 12:20:00,24.45,24.5,24.45,24.47,9300.0,19.4746,19.5144,19.4746,19.4905,9300.0
2015-02-27 12:25:00,24.47,24.49,24.45,24.45,6000.0,19.4905,19.5065,19.4746,19.4746,6000.0
2015-02-27 12:30:00,24.45,24.48,24.44,24.44,9100.0,19.4746,19.4985,19.4666,19.4666,9100.0
2015-02-27 12:35:00,24.44,24.45,24.4,24.43,11500.0,19.4666,19.4746,19.4348,19.4587,11500.0
2015-02-27 12:40:00,24.45,24.45,24.39,24.39,9400.0,19.4746,19.4746,19.4268,19.4268,9400.0
2015-02-27 12:45:00,24.39,24.42,24.39,24.42,8900.0,19.4268,19.4507,19.4268,19.4507,8900.0
2015-02-27 12:50:00,24.42,24.46,24.41,24.46,19600.0,19.4507,19.4826,19.4427,19.4826,19600.0
2015-02-27 12:55:00,24.46,24.5,24.46,24.46,21600.0,19.4826,19.5144,19.4826,19.4826,21600.0
2015-02-27 13:00:00,24.46,24.47,24.39,24.4,6300.0,19.4826,19.4905,19.4268,19.4348,6300.0
2015-02-27 13:05:00,24.4,24.42,24.37,24.41,10100.0,19.4348,19.4507,19.4109,19.4427,10100.0
2015-02-27 13:10:00,24.42,24.42,24.39,24.41,5700.0,19.4507,19.4507,19.4268,19.4427,5700.0
2015-02-27 13:15:00,24.43,24.43,24.39,24.41,7400.0,19.4587,19.4587,19.4268,19.4427,7400.0
2015-02-27 13:20:00,24.4,24.51,24.4,24.51,31400.0,19.4348,19.5224,19.4348,19.5224,31400.0
2015-02-27 13:25:00,24.51,24.58,24.5,24.58,13300.0,19.5224,19.5781,19.5144,19.5781,13300.0
2015-02-27 13:30:00,24.58,24.58,24.49,24.55,10800.0,19.5781,19.5781,19.5065,19.5542,10800.0
2015-02-27 13:35:00,24.55,24.6,24.53,24.6,9300.0,19.5542,19.5941,19.5383,19.5941,9300.0
2015-02-27 13:40:00,24.6,24.65,24.6,24.65,11300.0,19.5941,19.6339,19.5941,19.6339,11300.0
2015-02-27 13:45:00,24.66,24.71,24.66,24.7,28900.0,19.6419,19.6817,19.6419,19.6737,28900.0
2015-02-27 13:50:00,24.7,24.7,24.66,24.68,19700.0,19.6737,19.6737,19.6419,19.6578,19700.0
2015-02-27 13:55:00,24.67,24.71,24.62,24.63,15500.0,19.6498,19.6817,19.61,19.618,15500.0
2015-02-27 14:00:00,24.63,24.64,24.57,24.57,33800.0,19.618,19.6259,19.5702,19.5702,33800.0
2015-02-27 14:05:00,24.58,24.59,24.54,24.58,29500.0,19.5781,19.5861,19.5463,19.5781,29500.0
2015-02-27 14:10:00,24.58,24.6,24.55,24.55,9100.0,19.5781,19.5941,19.5542,19.5542,9100.0
2015-02-27 14:15:00,24.55,24.61,24.53,24.54,71500.0,19.5542,19.602,19.5383,19.5463,71500.0
2015-02-27 14:20:00,24.54,24.62,24.53,24.56,24200.0,19.5463,19.61,19.5383,19.5622,24200.0
2015-02-27 14:25:00,24.59,24.75,24.59,24.74,11100.0,19.5861,19.7135,19.5861,19.7056,11100.0
2015-02-27 14:30:00,24.75,24.75,24.67,24.69,19100.0,19.7135,19.7135,19.6498,19.6658,19100.0
2015-02-27 14:35:00,24.7,24.73,24.61,24.62,30700.0,19.6737,19.6976,19.602,19.61,30700.0
2015-02-27 14:40:00,24.63,24.65,24.56,24.64,11800.0,19.618,19.6339,19.5622,19.6259,11800.0
2015-02-27 14:45:00,24.64,24.73,24.64,24.73,11700.0,19.6259,19.6976,19.6259,19.6976,11700.0
2015-02-27 14:50:00,24.73,24.76,24.72,24.74,12600.0,19.6976,19.7215,19.6897,19.7056,12600.0
2015-02-27 14:55:00,24.74,24.78,24.74,24.77,11600.0,19.7056,19.7374,19.7056,19.7295,11600.0
2015-02-27 15:00:00,24.77,24.77,24.69,24.73,21100.0,19.7295,19.7295,19.6658,19.6976,21100.0
2015-02-27 15:05:00,24.73,24.74,24.72,24.74,21900.0,19.6976,19.7056,19.6897,19.7056,21900.0
2015-02-27 15:10:00,24.73,24.76,24.71,24.75,19100.0,19.6976,19.7215,19.6817,19.7135,19100.0
2015-02-27 15:15:00,24.74,24.75,24.67,24.68,35400.0,19.7056,19.7135,19.6498,19.6578,35400.0
2015-02-27 15:20:00,24.69,24.7,24.65,24.7,34000.0,19.6658,19.6737,19.6339,19.6737,34000.0
2015-02-27 15:25:00,24.7,24.7,24.63,24.66,30100.0,19.6737,19.6737,19.618,19.6419,30100.0
2015-02-27 15:30:00,24.67,24.67,24.63,24.63,31600.0,19.6498,19.6498,19.618,19.618,31600.0
2015-02-27 15:35:00,24.63,24.66,24.59,24.65,44100.0,19.618,19.6419,19.5861,19.6339,44100.0
2015-02-27 15:40:00,24.65,24.7,24.6,24.65,45000.0,19.6339,19.6737,19.5941,19.6339,45000.0
2015-02-27 15:45:00,24.66,24.71,24.64,24.66,58800.0,19.6419,19.6817,19.6259,19.6419,58800.0
2015-02-27 15:50:00,24.67,24.76,24.66,24.76,106900.0,19.6498,19.7215,19.6419,19.7215,106900.0
2015-02-27 15:55:00,24.75,24.8,24.7,24.74,281300.0,19.7135,19.7534,19.6737,19.7056,281300.0
2015-03-02 09:30:00,24.74,24.74,24.37,24.46,63900.0,19.7056,19.7056,19.4109,19.4826,63900.0
2015-03-02 09:35:00,24.48,24.64,24.41,24.45,33900.0,19.4985,19.6259,19.4427,19.4746,33900.0
2015-03-02 09:40:00,24.45,24.45,24.34,24.34,20300.0,19.4746,19.4746,19.387,19.387,20300.0
2015-03-02 09:45:00,24.34,24.37,24.33,24.37,37600.0,19.387,19.4109,19.379,19.4109,37600.0
2015-03-02 09:50:00,24.37,24.4,24.28,24.29,54100.0,19.4109,19.4348,19.3392,19.3472,54100.0
2015-03-02 09:55:00,24.29,24.35,24.27,24.27,24100.0,19.3472,19.3949,19.3312,19.3312,24100.0
2015-03-02 10:00:00,24.27,24.27,24.19,24.23,53200.0,19.3312,19.3312,19.2675,19.2994,53200.0
2015-03-02 10:05:00,24.23,24.28,24.16,24.18,102000.0,19.2994,19.3392,19.2436,19.2595,102000.0
2015-03-02 10:10:00,24.18,24.32,24.17,24.3,106800.0,19.2595,19.3711,19.2516,19.3551,106800.0
2015-03-02 10:15:00,24.29,24.43,24.28,24.38,76800.0,19.3472,19.4587,19.3392,19.4188,76800.0
2015-03-02 10:20:00,24.38,24.46,24.36,24.39,36400.0,19.4188,19.4826,19.4029,19.4268,36400.0
2015-03-02 10:25:00,24.39,24.44,24.34,24.44,18100.0,19.4268,19.4666,19.387,19.4666,18100.0
2015-03-02 10:30:00,24.45,24.45,24.37,24.38,17400.0,19.4746,19.4746,19.4109,19.4188,17400.0
2015-03-02 10:35:00,24.39,24.54,24.37,24.46,47900.0,19.4268,19.5463,19.4109,19.4826,47900.0
2015-03-02 10:40:00,24.47,24.54,24.44,24.44,28000.0,19.4905,19.5463,19.4666,19.4666,28000.0
2015-03-02 10:45:00,24.46,24.51,24.42,24.42,37000.0,19.4826,19.5224,19.4507,19.4507,37000.0
2015-03-02 10:50:00,24.42,24.43,24.35,24.36,17200.0,19.4507,19.4587,19.3949,19.4029,17200.0
2015-03-02 10:55:00,24.36,24.39,24.33,24.37,16400.0,19.4029,19.4268,19.379,19.4109,16400.0
2015-03-02 11:00:00,24.36,24.36,24.28,24.32,24200.0,19.4029,19.4029,19.3392,19.3711,24200.0
2015-03-02 11:05:00,24.31,24.32,24.27,24.29,16600.0,19.3631,19.3711,19.3312,19.3472,16600.0
2015-03-02 11:10:00,24.29,24.29,24.12,24.13,28100.0,19.3472,19.3472,19.2117,19.2197,28100.0
2015-03-02 11:15:00,24.12,24.13,24.05,24.11,37100.0,19.2117,19.2197,19.156,19.2038,37100.0
2015-03-02 11:20:00,24.11,24.11,24.05,24.08,17400.0,19.2038,19.2038,19.156,19.1799,17400.0
2015-03-02 11:25:00,24.08,24.1,24.02,24.03,17600.0,19.1799,19.1958,19.1321,19.1401,17600.0
2015-03-02 11:30:00,24.02,24.04,24.02,24.02,8900.0,19.1321,19.148,19.1321,19.1321,8900.0
2015-03-02 11:35:00,24.03,24.05,23.94,24.0,60400.0,19.1401,19.156,19.0684,19.1162,60400.0
2015-03-02 11:40:00,24.0,24.06,24.0,24.02,10600.0,19.1162,19.164,19.1162,19.1321,10600.0
2015-03-02 11:45:00,24.01,24.02,23.99,24.0,22600.0,19.1241,19.1321,19.1082,19.1162,22600.0
2015-03-02 11:50:00,24.01,24.01,23.95,23.96,23200.0,19.1241,19.1241,19.0763,19.0843,23200.0
2015-03-02 11:55:00,23.97,23.97,23.93,23.94,41800.0,19.0923,19.0923,19.0604,19.0684,41800.0
2015-03-02 12:00:00,23.95,23.96,23.83,23.85,81400.0,19.0763,19.0843,18.9808,18.9967,81400.0
2015-03-02 12:05:00,23.86,23.92,23.85,23.89,17400.0,19.0047,19.0524,18.9967,19.0286,17400.0
2015-03-02 12:10:00,23.89,24.0,23.89,24.0,32800.0,19.0286,19.1162,19.0286,19.1162,32800.0
2015-03-02 12:15:00,24.0,24.02,23.98,24.0,18200.0,19.1162,19.1321,19.1002,19.1162,18200.0
2015-03-02 12:20:00,23.99,24.05,23.95,24.04,14700.0,19.1082,19.156,19.0763,19.148,14700.0
2015-03-02 12:25:00,24.05,24.07,24.02,24.04,51000.0,19.156,19.1719,19.1321,19.148,51000.0
2015-03-02 12:30:00,24.04,24.18,24.03,24.17,35000.0,19.148,19.2595,19.1401,19.2516,35000.0
2015-03-02 12:35:00,24.17,24.19,24.13,24.14,14100.0,19.2516,19.2675,19.2197,19.2277,14100.0
2015-03-02 12:40:00,24.13,24.19,24.13,24.18,32300.0,19.2197,19.2675,19.2197,19.2595,32300.0
2015-03-02 12:45:00,24.18,24.24,24.17,24.23,20900.0,19.2595,19.3073,19.2516,19.2994,20900.0
2015-03-02 12:50:00,24.24,24.25,24.22,24.25,29400.0,19.3073,19.3153,19.2914,19.3153,29400.0
2015-03-02 12:55:00,24.25,24.28,24.25,24.25,18300.0,19.3153,19.3392,19.3153,19.3153,18300.0
2015-03-02 13:00:00,24.25,24.34,24.24,24.34,22400.0,19.3153,19.387,19.3073,19.387,22400.0
2015-03-02 13:05:00,24.34,24.34,24.3,24.32,40400.0,19.387,19.387,19.3551,19.3711,40400.0
2015-03-02 13:10:00,24.32,24.33,24.29,24.3,36400.0,19.3711,19.379,19.3472,19.3551,36400.0
2015-03-02 13:15:00,24.3,24.3,24.29,24.3,5500.0,19.3551,19.3551,19.3472,19.3551,5500.0
2015-03-02 13:20:00,24.3,24.37,24.29,24.37,31900.0,19.3551,19.4109,19.3472,19.4109,31900.0
2015-03-02 13:25:00,24.37,24.38,24.34,24.34,19200.0,19.4109,19.4188,19.387,19.387,19200.0
2015-03-02 13:30:00,24.35,24.36,24.29,24.3,32100.0,19.3949,19.4029,19.3472,19.3551,32100.0
2015-03-02 13:35:00,24.29,24.34,24.29,24.31,24800.0,19.3472,19.387,19.3472,19.3631,24800.0
2015-03-02 13:40:00,24.31,24.36,24.29,24.35,43400.0,19.3631,19.4029,19.3472,19.3949,43400.0
2015-03-02 13:45:00,24.35,24.36,24.31,24.31,13700.0,19.3949,19.4029,19.3631,19.3631,13700.0
2015-03-02 13:50:00,24.32,24.32,24.21,24.21,40900.0,19.3711,19.3711,19.2834,19.2834,40900.0
2015-03-02 13:55:00,24.22,24.26,24.18,24.26,45800.0,19.2914,19.3233,19.2595,19.3233,45800.0
2015-03-02 14:00:00,24.26,24.26,24.2,24.22,24500.0,19.3233,19.3233,19.2755,19.2914,24500.0
2015-03-02 14:05:00,24.23,24.25,24.22,24.23,11500.0,19.2994,19.3153,19.2914,19.2994,11500.0
2015-03-02 14:10:00,24.22,24.25,24.2,24.2,13700.0,19.2914,19.3153,19.2755,19.2755,13700.0
2015-03-02 14:15:00,24.21,24.3,24.2,24.3,27700.0,19.2834,19.3551,19.2755,19.3551,27700.0
2015-03-02 14:20:00,24.3,24.33,24.29,24.33,16200.0,19.3551,19.379,19.3472,19.379,16200.0
2015-03-02 14:25:00,24.33,24.39,24.29,24.29,62100.0,19.379,19.4268,19.3472,19.3472,62100.0
2015-03-02 14:30:00,24.3,24.31,24.29,24.31,22200.0,19.3551,19.3631,19.3472,19.3631,22200.0
2015-03-02 14:35:00,24.32,24.38,24.32,24.38,18700.0,19.3711,19.4188,19.3711,19.4188,18700.0
2015-03-02 14:40:00,24.38,24.46,24.37,24.46,23400.0,19.4188,19.4826,19.4109,19.4826,23400.0
2015-03-02 14:45:00,24.46,24.48,24.42,24.47,35500.0,19.4826,19.4985,19.4507,19.4905,35500.0
2015-03-02 14:50:00,24.48,24.49,24.39,24.39,53400.0,19.4985,19.5065,19.4268,19.4268,53400.0
2015-03-02 14:55:00,24.37,24.42,24.36,24.37,18200.0,19.4109,19.4507,19.4029,19.4109,18200.0
2015-03-02 15:00:00,24.37,24.39,24.31,24.35,25700.0,19.4109,19.4268,19.3631,19.3949,25700.0
2015-03-02 15:05:00,24.35,24.39,24.34,24.36,37500.0,19.3949,19.4268,19.387,19.4029,37500.0
2015-03-02 15:10:00,24.37,24.4,24.36,24.38,32000.0,19.4109,19.4348,19.4029,19.4188,32000.0
2015-03-02 15:15:00,24.38,24.45,24.37,24.44,34000.0,19.4188,19.4746,19.4109,19.4666,34000.0
2015-03-02 15:20:00,24.44,24.44,24.37,24.37,40700.0,19.4666,19.4666,19.4109,19.4109,40700.0
2015-03-02 15:25:00,24.37,24.42,24.37,24.42,34900.0,19.4109,19.4507,19.4109,19.4507,34900.0
2015-03-02 15:30:00,24.42,24.44,24.4,24.43,62900.0,19.4507,19.4666,19.4348,19.4587,62900.0
2015-03-02 15:35:00,24.44,24.47,24.39,24.41,59100.0,19.4666,19.4905,19.4268,19.4427,59100.0
2015-03-02 15:40:00,24.4,24.48,24.4,24.48,79800.0,19.4348,19.4985,19.4348,19.4985,79800.0
2015-03-02 15:45:00,24.49,24.52,24.44,24.45,98300.0,19.5065,19.5304,19.4666,19.4746,98300.0
2015-03-02 15:50:00,24.45,24.5,24.4,24.5,124300.0,19.4746,19.5144,19.4348,19.5144,124300.0
2015-03-02 15:55:00,24.5,24.53,24.39,24.42,280000.0,19.5144,19.5383,19.4268,19.4507,280000.0
2015-03-03 09:30:00,24.16,24.28,24.16,24.17,56700.0,19.2436,19.3392,19.2436,19.2516,56700.0
2015-03-03 09:35:00,24.2,24.32,24.12,24.26,27400.0,19.2755,19.3711,19.2117,19.3233,27400.0
2015-03-03 09:40:00,24.26,24.3,24.16,24.19,24600.0,19.3233,19.3551,19.2436,19.2675,24600.0
2015-03-03 09:45:00,24.2,24.3,24.2,24.24,22300.0,19.2755,19.3551,19.2755,19.3073,22300.0
2015-03-03 09:50:00,24.22,24.28,24.18,24.24,28600.0,19.2914,19.3392,19.2595,19.3073,28600.0
2015-03-03 09:55:00,24.24,24.24,24.06,24.2,47700.0,19.3073,19.3073,19.164,19.2755,47700.0
2015-03-03 10:00:00,24.19,24.2,24.05,24.08,53300.0,19.2675,19.2755,19.156,19.1799,53300.0
2015-03-03 10:05:00,24.06,24.11,23.98,24.03,64300.0,19.164,19.2038,19.1002,19.1401,64300.0
2015-03-03 10:10:00,24.03,24.04,23.97,24.0,28800.0,19.1401,19.148,19.0923,19.1162,28800.0
2015-03-03 10:15:00,24.0,24.07,23.99,24.04,28300.0,19.1162,19.1719,19.1082,19.148,28300.0
2015-03-03 10:20:00,24.04,24.04,23.95,24.0,55500.0,19.148,19.148,19.0763,19.1162,55500.0
2015-03-03 10:25:00,24.01,24.05,23.93,23.95,20800.0,19.1241,19.156,19.0604,19.0763,20800.0
2015-03-03 10:30:00,23.96,24.05,23.95,24.03,32400.0,19.0843,19.156,19.0763,19.1401,32400.0
2015-03-03 10:35:00,24.04,24.06,24.0,24.02,28900.0,19.148,19.164,19.1162,19.1321,28900.0
2015-03-03 10:40:00,24.03,24.08,24.02,24.04,33900.0,19.1401,19.1799,19.1321,19.148,33900.0
2015-03-03 10:45:00,24.04,24.05,24.0,24.0,6300.0,19.148,19.156,19.1162,19.1162,6300.0
2015-03-03 10:50:00,24.02,24.05,23.98,23.99,28700.0,19.1321,19.156,19.1002,19.1082,28700.0
2015-03-03 10:55:00,23.99,23.99,23.9,23.95,80400.0,19.1082,19.1082,19.0365,19.0763,80400.0
2015-03-03 11:00:00,23.96,23.96,23.91,23.94,16300.0,19.0843,19.0843,19.0445,19.0684,16300.0
2015-03-03 11:05:00,23.94,24.0,23.94,23.98,44200.0,19.0684,19.1162,19.0684,19.1002,44200.0
2015-03-03 11:10:00,23.98,24.05,23.98,24.03,20300.0,19.1002,19.156,19.1002,19.1401,20300.0
2015-03-03 11:15:00,24.04,24.06,24.01,24.03,23700.0,19.148,19.164,19.1241,19.1401,23700.0
2015-03-03 11:20:00,24.03,24.09,24.0,24.06,48400.0,19.1401,19.1879,19.1162,19.164,48400.0
2015-03-03 11:25:00,24.06,24.15,23.99,24.01,61200.0,19.164,19.2356,19.1082,19.1241,61200.0
2015-03-03 11:30:00,24.01,24.01,23.91,23.93,32700.0,19.1241,19.1241,19.0445,19.0604,32700.0
2015-03-03 11:35:00,23.92,23.92,23.88,23.91,30600.0,19.0524,19.0524,19.0206,19.0445,30600.0
2015-03-03 11:40:00,23.91,24.0,23.9,23.99,80000.0,19.0445,19.1162,19.0365,19.1082,80000.0
2015-03-03 11:45:00,23.98,24.1,23.98,24.07,38300.0,19.1002,19.1958,19.1002,19.1719,38300.0
2015-03-03 11:50:00,24.06,24.09,24.04,24.09,11700.0,19.164,19.1879,19.148,19.1879,11700.0
2015-03-03 11:55:00,24.09,24.16,24.07,24.16,21500.0,19.1879,19.2436,19.1719,19.2436,21500.0
2015-03-03 12:00:00,24.15,24.21,24.08,24.11,58200.0,19.2356,19.2834,19.1799,19.2038,58200.0
2015-03-03 12:05:00,24.1,24.11,23.93,23.97,57700.0,19.1958,19.2038,19.0604,19.0923,57700.0
2015-03-03 12:10:00,23.98,24.08,23.97,24.06,17600.0,19.1002,19.1799,19.0923,19.164,17600.0
2015-03-03 12:15:00,24.07,24.08,24.01,24.05,16800.0,19.1719,19.1799,19.1241,19.156,16800.0
2015-03-03 12:20:00,24.04,24.06,24.03,24.05,16900.0,19.148,19.164,19.1401,19.156,16900.0
2015-03-03 12:25:00,24.06,24.06,24.03,24.05,16200.0,19.164,19.164,19.1401,19.156,16200.0
2015-03-03 12:30:00,24.05,24.1,24.05,24.1,25600.0,19.156,19.1958,19.156,19.1958,25600.0
2015-03-03 12:35:00,24.1,24.11,24.09,24.11,16100.0,19.1958,19.2038,19.1879,19.2038,16100.0
2015-03-03 12:40:00,24.11,24.13,24.08,24.12,17700.0,19.2038,19.2197,19.1799,19.2117,17700.0
2015-03-03 12:45:00,24.11,24.11,24.07,24.08,21100.0,19.2038,19.2038,19.1719,19.1799,21100.0
2015-03-03 12:50:00,24.08,24.09,24.02,24.02,16500.0,19.1799,19.1879,19.1321,19.1321,16500.0
2015-03-03 12:55:00,24.02,24.05,24.0,24.05,13700.0,19.1321,19.156,19.1162,19.156,13700.0
2015-03-03 13:00:00,24.05,24.05,23.97,23.97,31200.0,19.156,19.156,19.0923,19.0923,31200.0
2015-03-03 13:05:00,23.97,24.01,23.96,24.0,9000.0,19.0923,19.1241,19.0843,19.1162,9000.0
2015-03-03 13:10:00,24.01,24.02,23.97,23.98,15900.0,19.1241,19.1321,19.0923,19.1002,15900.0
2015-03-03 13:15:00,23.97,24.0,23.96,23.98,9300.0,19.0923,19.1162,19.0843,19.1002,9300.0
2015-03-03 13:20:00,23.98,24.05,23.97,24.05,17600.0,19.1002,19.156,19.0923,19.156,17600.0
2015-03-03 13:25:00,24.04,24.15,24.03,24.12,31700.0,19.148,19.2356,19.1401,19.2117,31700.0
2015-03-03 13:30:00,24.12,24.17,24.1,24.17,22800.0,19.2117,19.2516,19.1958,19.2516,22800.0
2015-03-03 13:35:00,24.17,24.21,24.16,24.17,23900.0,19.2516,19.2834,19.2436,19.2516,23900.0
2015-03-03 13:40:00,24.18,24.18,24.05,24.08,28400.0,19.2595,19.2595,19.156,19.1799,28400.0
2015-03-03 13:45:00,24.08,24.11,24.04,24.11,17300.0,19.1799,19.2038,19.148,19.2038,17300.0
2015-03-03 13:50:00,24.11,24.15,24.09,24.15,28900.0,19.2038,19.2356,19.1879,19.2356,28900.0
2015-03-03 13:55:00,24.14,24.15,24.1,24.11,15900.0,19.2277,19.2356,19.1958,19.2038,15900.0
2015-03-03 14:00:00,24.11,24.16,24.1,24.12,16700.0,19.2038,19.2436,19.1958,19.2117,16700.0
2015-03-03 14:05:00,24.12,24.13,24.09,24.13,31800.0,19.2117,19.2197,19.1879,19.2197,31800.0
2015-03-03 14:10:00,24.13,24.18,24.12,24.17,106400.0,19.2197,19.2595,19.2117,19.2516,106400.0
2015-03-03 14:15:00,24.17,24.23,24.16,24.21,45200.0,19.2516,19.2994,19.2436,19.2834,45200.0
2015-03-03 14:20:00,24.22,24.23,24.19,24.23,29900.0,19.2914,19.2994,19.2675,19.2994,29900.0
2015-03-03 14:25:00,24.23,24.24,24.21,24.24,92500.0,19.2994,19.3073,19.2834,19.3073,92500.0
2015-03-03 14:30:00,24.23,24.24,24.2,24.21,64100.0,19.2994,19.3073,19.2755,19.2834,64100.0
2015-03-03 14:35:00,24.22,24.23,24.18,24.22,51900.0,19.2914,19.2994,19.2595,19.2914,51900.0
2015-03-03 14:40:00,24.21,24.22,24.12,24.14,39400.0,19.2834,19.2914,19.2117,19.2277,39400.0
2015-03-03 14:45:00,24.14,24.16,24.1,24.16,18300.0,19.2277,19.2436,19.1958,19.2436,18300.0
2015-03-03 14:50:00,24.16,24.2,24.12,24.13,37600.0,19.2436,19.2755,19.2117,19.2197,37600.0
2015-03-03 14:55:00,24.12,24.16,24.12,24.14,38600.0,19.2117,19.2436,19.2117,19.2277,38600.0
2015-03-03 15:00:00,24.15,24.16,24.11,24.15,31900.0,19.2356,19.2436,19.2038,19.2356,31900.0
2015-03-03 15:05:00,24.15,24.16,24.11,24.13,31100.0,19.2356,19.2436,19.2038,19.2197,31100.0
2015-03-03 15:10:00,24.12,24.13,24.09,24.09,47100.0,19.2117,19.2197,19.1879,19.1879,47100.0
2015-03-03 15:15:00,24.09,24.11,24.08,24.1,56800.0,19.1879,19.2038,19.1799,19.1958,56800.0
2015-03-03 15:20:00,24.1,24.13,24.09,24.12,71600.0,19.1958,19.2197,19.1879,19.2117,71600.0
2015-03-03 15:25:00,24.12,24.12,24.06,24.11,174500.0,19.2117,19.2117,19.164,19.2038,174500.0
2015-03-03 15:30:00,24.11,24.13,24.05,24.08,85300.0,19.2038,19.2197,19.156,19.1799,85300.0
2015-03-03 15:35:00,24.08,24.08,23.94,24.02,96800.0,19.1799,19.1799,19.0684,19.1321,96800.0
2015-03-03 15:40:00,24.02,24.06,23.98,23.99,113000.0,19.1321,19.164,19.1002,19.1082,113000.0
2015-03-03 15:45:00,23.98,23.98,23.9,23.95,122000.0,19.1002,19.1002,19.0365,19.0763,122000.0
2015-03-03 15:50:00,23.96,24.03,23.95,24.03,134800.0,19.0843,19.1401,19.0763,19.1401,134800.0
2015-03-03 15:55:00,24.03,24.1,23.99,23.99,189800.0,19.1401,19.1958,19.1082,19.1082,189800.0
2015-03-04 09:30:00,22.19,22.7,22.17,22.41,895000.0,17.6745,18.0807,17.6586,17.8497,895000.0
2015-03-04 09:35:00,22.4,22.41,21.91,21.96,613700.0,17.8418,17.8497,17.4515,17.4913,613700.0
2015-03-04 09:40:00,21.95,22.03,21.72,21.75,619400.0,17.4833,17.547,17.3001,17.324,619400.0
2015-03-04 09:45:00,21.73,21.81,21.51,21.52,726300.0,17.3081,17.3718,17.1329,17.1408,726300.0
2015-03-04 09:50:00,21.51,21.74,21.51,21.64,524400.0,17.1329,17.3161,17.1329,17.2364,524400.0
2015-03-04 09:55:00,21.64,21.89,21.63,21.66,250200.0,17.2364,17.4355,17.2284,17.2523,250200.0
2015-03-04 10:00:00,21.68,21.85,21.63,21.8,301300.0,17.2683,17.4037,17.2284,17.3639,301300.0
2015-03-04 10:05:00,21.8,21.89,21.36,21.36,615600.0,17.3639,17.4355,17.0134,17.0134,615600.0
2015-03-04 10:10:00,21.36,21.45,21.05,21.06,641300.0,17.0134,17.0851,16.7665,16.7744,641300.0
2015-03-04 10:15:00,21.06,21.21,21.0,21.0,443700.0,16.7744,16.8939,16.7266,16.7266,443700.0
2015-03-04 10:20:00,21.0,21.02,20.82,20.93,770500.0,16.7266,16.7426,16.5833,16.6709,770500.0
2015-03-04 10:25:00,20.91,21.07,20.83,21.0,474000.0,16.655,16.7824,16.5912,16.7266,474000.0
2015-03-04 10:30:00,21.0,21.04,20.87,20.99,280500.0,16.7266,16.7585,16.6231,16.7187,280500.0
2015-03-04 10:35:00,20.99,21.1,20.85,20.94,257800.0,16.7187,16.8063,16.6072,16.6789,257800.0
2015-03-04 10:40:00,20.94,20.99,20.75,20.79,580600.0,16.6789,16.7187,16.5275,16.5594,580600.0
2015-03-04 10:45:00,20.79,20.83,20.42,20.52,531300.0,16.5594,16.5912,16.2647,16.3443,531300.0
2015-03-04 10:50:00,20.53,20.6,20.37,20.51,389700.0,16.3523,16.408,16.2248,16.3364,389700.0
2015-03-04 10:55:00,20.53,20.64,20.5,20.6,275200.0,16.3523,16.4399,16.3284,16.408,275200.0
2015-03-04 11:00:00,20.61,20.67,20.42,20.5,378300.0,16.416,16.4638,16.2647,16.3284,378300.0
2015-03-04 11:05:00,20.5,20.54,20.37,20.49,342900.0,16.3284,16.3603,16.2248,16.3204,342900.0
2015-03-04 11:10:00,20.5,20.67,20.5,20.63,338200.0,16.3284,16.4638,16.3284,16.4319,338200.0
2015-03-04 11:15:00,20.63,20.74,20.58,20.64,283500.0,16.4319,16.5196,16.3921,16.4399,283500.0
2015-03-04 11:20:00,20.64,20.8,20.64,20.76,269200.0,16.4399,16.5673,16.4399,16.5355,269200.0
2015-03-04 11:25:00,20.76,20.78,20.65,20.73,118600.0,16.5355,16.5514,16.4479,16.5116,118600.0
2015-03-04 11:30:00,20.73,20.93,20.72,20.9,269400.0,16.5116,16.6709,16.5036,16.647,269400.0
2015-03-04 11:35:00,20.89,20.9,20.77,20.81,117600.0,16.639,16.647,16.5435,16.5753,117600.0
2015-03-04 11:40:00,20.8,20.86,20.7,20.71,253400.0,16.5673,16.6151,16.4877,16.4957,253400.0
2015-03-04 11:45:00,20.71,20.72,20.57,20.59,149400.0,16.4957,16.5036,16.3841,16.4001,149400.0
2015-03-04 11:50:00,20.59,20.73,20.58,20.7,79000.0,16.4001,16.5116,16.3921,16.4877,79000.0
2015-03-04 11:55:00,20.7,20.85,20.7,20.85,76700.0,16.4877,16.6072,16.4877,16.6072,76700.0
2015-03-04 12:00:00,20.84,21.08,20.8,21.04,250100.0,16.5992,16.7904,16.5673,16.7585,250100.0
2015-03-04 12:05:00,21.02,21.08,20.88,20.94,168900.0,16.7426,16.7904,16.6311,16.6789,168900.0
2015-03-04 12:10:00,20.94,20.98,20.84,20.98,83100.0,16.6789,16.7107,16.5992,16.7107,83100.0
2015-03-04 12:15:00,20.98,20.98,20.84,20.92,80600.0,16.7107,16.7107,16.5992,16.6629,80600.0
2015-03-04 12:20:00,20.93,20.95,20.89,20.91,67600.0,16.6709,16.6868,16.639,16.655,67600.0
2015-03-04 12:25:00,20.9,21.14,20.89,21.1,196600.0,16.647,16.8382,16.639,16.8063,196600.0
2015-03-04 12:30:00,21.1,21.15,21.02,21.03,124100.0,16.8063,16.8461,16.7426,16.7505,124100.0
2015-03-04 12:35:00,21.03,21.05,20.8,20.86,131100.0,16.7505,16.7665,16.5673,16.6151,131100.0
2015-03-04 12:40:00,20.87,20.9,20.75,20.85,87500.0,16.6231,16.647,16.5275,16.6072,87500.0
2015-03-04 12:45:00,20.85,20.95,20.81,20.9,38000.0,16.6072,16.6868,16.5753,16.647,38000.0
2015-03-04 12:50:00,20.92,21.02,20.89,20.96,148400.0,16.6629,16.7426,16.639,16.6948,148400.0
2015-03-04 12:55:00,20.97,21.04,20.92,20.98,93700.0,16.7028,16.7585,16.6629,16.7107,93700.0
2015-03-04 13:00:00,20.98,20.98,20.85,20.96,108400.0,16.7107,16.7107,16.6072,16.6948,108400.0
2015-03-04 13:05:00,20.95,21.01,20.91,20.95,85700.0,16.6868,16.7346,16.655,16.6868,85700.0
2015-03-04 13:10:00,20.95,20.99,20.93,20.96,33200.0,16.6868,16.7187,16.6709,16.6948,33200.0
2015-03-04 13:15:00,20.97,21.07,20.96,20.99,69700.0,16.7028,16.7824,16.6948,16.7187,69700.0
2015-03-04 13:20:00,20.99,21.0,20.89,20.9,60000.0,16.7187,16.7266,16.639,16.647,60000.0
2015-03-04 13:25:00,20.89,20.9,20.82,20.83,101300.0,16.639,16.647,16.5833,16.5912,101300.0
2015-03-04 13:30:00,20.84,20.85,20.79,20.82,79500.0,16.5992,16.6072,16.5594,16.5833,79500.0
2015-03-04 13:35:00,20.82,20.83,20.62,20.64,198500.0,16.5833,16.5912,16.424,16.4399,198500.0
2015-03-04 13:40:00,20.64,20.73,20.62,20.73,87300.0,16.4399,16.5116,16.424,16.5116,87300.0
2015-03-04 13:45:00,20.73,20.76,20.66,20.69,94000.0,16.5116,16.5355,16.4558,16.4797,94000.0
2015-03-04 13:50:00,20.69,20.78,20.67,20.75,81100.0,16.4797,16.5514,16.4638,16.5275,81100.0
2015-03-04 13:55:00,20.76,20.78,20.72,20.73,119700.0,16.5355,16.5514,16.5036,16.5116,119700.0
2015-03-04 14:00:00,20.73,20.86,20.72,20.79,125700.0,16.5116,16.6151,16.5036,16.5594,125700.0
2015-03-04 14:05:00,20.79,20.81,20.6,20.61,160600.0,16.5594,16.5753,16.408,16.416,160600.0
2015-03-04 14:10:00,20.61,20.62,20.52,20.55,152100.0,16.416,16.424,16.3443,16.3682,152100.0
2015-03-04 14:15:00,20.55,20.59,20.52,20.54,96300.0,16.3682,16.4001,16.3443,16.3603,96300.0
2015-03-04 14:20:00,20.54,20.55,20.44,20.48,249700.0,16.3603,16.3682,16.2806,16.3125,249700.0
2015-03-04 14:25:00,20.48,20.6,20.42,20.55,281900.0,16.3125,16.408,16.2647,16.3682,281900.0
2015-03-04 14:30:00,20.56,20.58,20.48,20.48,255700.0,16.3762,16.3921,16.3125,16.3125,255700.0
2015-03-04 14:35:00,20.48,20.49,20.44,20.46,82800.0,16.3125,16.3204,16.2806,16.2965,82800.0
2015-03-04 14:40:00,20.46,20.55,20.43,20.44,281800.0,16.2965,16.3682,16.2726,16.2806,281800.0
2015-03-04 14:45:00,20.44,20.46,20.4,20.41,144200.0,16.2806,16.2965,16.2487,16.2567,144200.0
2015-03-04 14:50:00,20.4,20.5,20.38,20.48,165900.0,16.2487,16.3284,16.2328,16.3125,165900.0
2015-03-04 14:55:00,20.47,20.55,20.43,20.55,107200.0,16.3045,16.3682,16.2726,16.3682,107200.0
2015-03-04 15:00:00,20.56,20.65,20.54,20.54,82500.0,16.3762,16.4479,16.3603,16.3603,82500.0
2015-03-04 15:05:00,20.52,20.53,20.48,20.49,133800.0,16.3443,16.3523,16.3125,16.3204,133800.0
2015-03-04 15:10:00,20.48,20.54,20.45,20.53,215900.0,16.3125,16.3603,16.2886,16.3523,215900.0
2015-03-04 15:15:00,20.53,20.56,20.5,20.54,161100.0,16.3523,16.3762,16.3284,16.3603,161100.0
2015-03-04 15:20:00,20.54,20.54,20.45,20.46,129500.0,16.3603,16.3603,16.2886,16.2965,129500.0
2015-03-04 15:25:00,20.46,20.48,20.38,20.44,200500.0,16.2965,16.3125,16.2328,16.2806,200500.0
2015-03-04 15:30:00,20.45,20.5,20.44,20.46,182000.0,16.2886,16.3284,16.2806,16.2965,182000.0
2015-03-04 15:35:00,20.46,20.47,20.35,20.36,400800.0,16.2965,16.3045,16.2089,16.2169,400800.0
2015-03-04 15:40:00,20.36,20.39,20.27,20.27,880200.0,16.2169,16.2408,16.1452,16.1452,880200.0
2015-03-04 15:45:00,20.28,20.34,20.17,20.18,442700.0,16.1532,16.201,16.0655,16.0735,442700.0
2015-03-04 15:50:00,20.18,20.2,20.13,20.15,439500.0,16.0735,16.0894,16.0337,16.0496,439500.0
2015-03-04 15:55:00,20.16,20.3,20.13,20.27,742000.0,16.0576,16.1691,16.0337,16.1452,742000.0
2015-03-05 09:30:00,19.73,19.9,19.53,19.76,870100.0,15.7151,15.8505,15.5558,15.739,870100.0
2015-03-05 09:35:00,19.77,19.87,19.55,19.75,275500.0,15.7469,15.8266,15.5717,15.731,275500.0
2015-03-05 09:40:00,19.75,19.78,19.61,19.62,192000.0,15.731,15.7549,15.6195,15.6275,192000.0
2015-03-05 09:45:00,19.62,19.74,19.52,19.71,318200.0,15.6275,15.723,15.5478,15.6992,318200.0
2015-03-05 09:50:00,19.71,19.79,19.68,19.69,389700.0,15.6992,15.7629,15.6753,15.6832,389700.0
2015-03-05 09:55:00,19.69,19.79,19.65,19.78,249400.0,15.6832,15.7629,15.6514,15.7549,249400.0
2015-03-05 10:00:00,19.77,19.97,19.71,19.87,597600.0,15.7469,15.9062,15.6992,15.8266,597600.0
2015-03-05 10:05:00,19.87,19.94,19.75,19.76,143500.0,15.8266,15.8823,15.731,15.739,143500.0
2015-03-05 10:10:00,19.76,19.85,19.75,19.81,107100.0,15.739,15.8107,15.731,15.7788,107100.0
2015-03-05 10:15:00,19.81,19.81,19.74,19.75,103300.0,15.7788,15.7788,15.723,15.731,103300.0
2015-03-05 10:20:00,19.76,19.77,19.72,19.72,232600.0,15.739,15.7469,15.7071,15.7071,232600.0
2015-03-05 10:25:00,19.72,19.75,19.7,19.71,108700.0,15.7071,15.731,15.6912,15.6992,108700.0
2015-03-05 10:30:00,19.71,19.74,19.7,19.73,167700.0,15.6992,15.723,15.6912,15.7151,167700.0
2015-03-05 10:35:00,19.73,19.75,19.71,19.75,91000.0,15.7151,15.731,15.6992,15.731,91000.0
2015-03-05 10:40:00,19.74,19.88,19.72,19.81,462300.0,15.723,15.8346,15.7071,15.7788,462300.0
2015-03-05 10:45:00,19.82,19.87,19.79,19.84,111700.0,15.7868,15.8266,15.7629,15.8027,111700.0
2015-03-05 10:50:00,19.84,19.84,19.78,19.79,165600.0,15.8027,15.8027,15.7549,15.7629,165600.0
2015-03-05 10:55:00,19.79,19.79,19.75,19.76,95200.0,15.7629,15.7629,15.731,15.739,95200.0
2015-03-05 11:00:00,19.77,19.77,19.74,19.75,199000.0,15.7469,15.7469,15.723,15.731,199000.0
2015-03-05 11:05:00,19.75,19.76,19.73,19.73,21600.0,15.731,15.739,15.7151,15.7151,21600.0
2015-03-05 11:10:00,19.74,19.74,19.67,19.68,233000.0,15.723,15.723,15.6673,15.6753,233000.0
2015-03-05 11:15:00,19.68,19.7,19.61,19.69,121900.0,15.6753,15.6912,15.6195,15.6832,121900.0
2015-03-05 11:20:00,19.69,19.73,19.65,19.68,124500.0,15.6832,15.7151,15.6514,15.6753,124500.0
2015-03-05 11:25:00,19.67,19.71,19.62,19.64,278900.0,15.6673,15.6992,15.6275,15.6434,278900.0
2015-03-05 11:30:00,19.65,19.68,19.59,19.59,206800.0,15.6514,15.6753,15.6036,15.6036,206800.0
2015-03-05 11:35:00,19.6,19.61,19.54,19.55,400900.0,15.6115,15.6195,15.5637,15.5717,400900.0
2015-03-05 11:40:00,19.55,19.56,19.5,19.53,215700.0,15.5717,15.5797,15.5319,15.5558,215700.0
2015-03-05 11:45:00,19.53,19.54,19.45,19.46,367400.0,15.5558,15.5637,15.4921,15.5,367400.0
2015-03-05 11:50:00,19.46,19.46,19.4,19.42,345600.0,15.5,15.5,15.4522,15.4682,345600.0
2015-03-05 11:55:00,19.43,19.6,19.41,19.57,478900.0,15.4761,15.6115,15.4602,15.5876,478900.0
2015-03-05 12:00:00,19.58,19.7,19.52,19.61,184500.0,15.5956,15.6912,15.5478,15.6195,184500.0
2015-03-05 12:05:00,19.61,19.61,19.58,19.59,42900.0,15.6195,15.6195,15.5956,15.6036,42900.0
2015-03-05 12:10:00,19.59,19.61,19.54,19.56,130100.0,15.6036,15.6195,15.5637,15.5797,130100.0
2015-03-05 12:15:00,19.56,19.57,19.52,19.56,158500.0,15.5797,15.5876,15.5478,15.5797,158500.0
2015-03-05 12:20:00,19.55,19.56,19.52,19.53,92500.0,15.5717,15.5797,15.5478,15.5558,92500.0
2015-03-05 12:25:00,19.54,19.54,19.52,19.53,71200.0,15.5637,15.5637,15.5478,15.5558,71200.0
2015-03-05 12:30:00,19.53,19.54,19.47,19.48,145800.0,15.5558,15.5637,15.508,15.516,145800.0
2015-03-05 12:35:00,19.48,19.52,19.47,19.47,106500.0,15.516,15.5478,15.508,15.508,106500.0
2015-03-05 12:40:00,19.47,19.48,19.43,19.45,169600.0,15.508,15.516,15.4761,15.4921,169600.0
2015-03-05 12:45:00,19.45,19.45,19.38,19.39,197700.0,15.4921,15.4921,15.4363,15.4443,197700.0
2015-03-05 12:50:00,19.38,19.39,19.35,19.37,237500.0,15.4363,15.4443,15.4124,15.4283,237500.0
2015-03-05 12:55:00,19.37,19.49,19.34,19.48,243700.0,15.4283,15.5239,15.4044,15.516,243700.0
2015-03-05 13:00:00,19.48,19.52,19.39,19.49,334700.0,15.516,15.5478,15.4443,15.5239,334700.0
2015-03-05 13:05:00,19.48,19.61,19.45,19.55,257100.0,15.516,15.6195,15.4921,15.5717,257100.0
2015-03-05 13:10:00,19.56,19.67,19.54,19.66,184800.0,15.5797,15.6673,15.5637,15.6593,184800.0
2015-03-05 13:15:00,19.66,19.8,19.61,19.8,312900.0,15.6593,15.7708,15.6195,15.7708,312900.0
2015-03-05 13:20:00,19.79,19.83,19.69,19.81,308600.0,15.7629,15.7947,15.6832,15.7788,308600.0
2015-03-05 13:25:00,19.81,19.86,19.79,19.83,168900.0,15.7788,15.8186,15.7629,15.7947,168900.0
2015-03-05 13:30:00,19.84,19.84,19.76,19.79,212600.0,15.8027,15.8027,15.739,15.7629,212600.0
2015-03-05 13:35:00,19.79,19.79,19.73,19.74,174900.0,15.7629,15.7629,15.7151,15.723,174900.0
2015-03-05 13:40:00,19.73,19.92,19.73,19.9,176400.0,15.7151,15.8664,15.7151,15.8505,176400.0
2015-03-05 13:45:00,19.9,19.93,19.87,19.92,82200.0,15.8505,15.8744,15.8266,15.8664,82200.0
2015-03-05 13:50:00,19.92,19.95,19.85,19.85,106800.0,15.8664,15.8903,15.8107,15.8107,106800.0
2015-03-05 13:55:00,19.85,19.9,19.81,19.82,85200.0,15.8107,15.8505,15.7788,15.7868,85200.0
2015-03-05 14:00:00,19.82,20.05,19.81,20.04,177800.0,15.7868,15.97,15.7788,15.962,177800.0
2015-03-05 14:05:00,20.04,20.04,19.96,20.01,93300.0,15.962,15.962,15.8983,15.9381,93300.0
2015-03-05 14:10:00,20.01,20.03,19.92,19.93,65300.0,15.9381,15.954,15.8664,15.8744,65300.0
2015-03-05 14:15:00,19.93,19.99,19.92,19.93,40700.0,15.8744,15.9222,15.8664,15.8744,40700.0
2015-03-05 14:20:00,19.93,20.03,19.93,19.98,51300.0,15.8744,15.954,15.8744,15.9142,51300.0
2015-03-05 14:25:00,19.98,19.98,19.94,19.97,29200.0,15.9142,15.9142,15.8823,15.9062,29200.0
2015-03-05 14:30:00,19.97,20.03,19.95,19.95,66500.0,15.9062,15.954,15.8903,15.8903,66500.0
2015-03-05 14:35:00,19.96,20.02,19.94,20.02,68400.0,15.8983,15.9461,15.8823,15.9461,68400.0
2015-03-05 14:40:00,20.01,20.05,19.98,20.03,63400.0,15.9381,15.97,15.9142,15.954,63400.0
2015-03-05 14:45:00,20.03,20.14,20.03,20.11,86800.0,15.954,16.0417,15.954,16.0178,86800.0
2015-03-05 14:50:00,20.12,20.16,20.1,20.12,69400.0,16.0257,16.0576,16.0098,16.0257,69400.0
2015-03-05 14:55:00,20.12,20.14,20.0,20.07,101300.0,16.0257,16.0417,15.9301,15.9859,101300.0
2015-03-05 15:00:00,20.07,20.1,20.01,20.04,99500.0,15.9859,16.0098,15.9381,15.962,99500.0
2015-03-05 15:05:00,20.04,20.04,19.96,19.96,97200.0,15.962,15.962,15.8983,15.8983,97200.0
2015-03-05 15:10:00,19.97,19.99,19.93,19.94,97700.0,15.9062,15.9222,15.8744,15.8823,97700.0
2015-03-05 15:15:00,19.94,19.94,19.87,19.88,158000.0,15.8823,15.8823,15.8266,15.8346,158000.0
2015-03-05 15:20:00,19.88,19.88,19.86,19.87,94700.0,15.8346,15.8346,15.8186,15.8266,94700.0
2015-03-05 15:25:00,19.87,19.87,19.84,19.85,292500.0,15.8266,15.8266,15.8027,15.8107,292500.0
2015-03-05 15:30:00,19.84,19.94,19.84,19.9,271400.0,15.8027,15.8823,15.8027,15.8505,271400.0
2015-03-05 15:35:00,19.9,19.95,19.9,19.92,133900.0,15.8505,15.8903,15.8505,15.8664,133900.0
2015-03-05 15:40:00,19.92,20.02,19.91,20.02,193700.0,15.8664,15.9461,15.8585,15.9461,193700.0
2015-03-05 15:45:00,20.02,20.1,20.01,20.1,259300.0,15.9461,16.0098,15.9381,16.0098,259300.0
2015-03-05 15:50:00,20.11,20.11,20.04,20.04,232200.0,16.0178,16.0178,15.962,15.962,232200.0
2015-03-05 15:55:00,20.05,20.23,20.04,20.21,561800.0,15.97,16.1133,15.962,16.0974,561800.0
2015-03-06 09:30:00,20.18,20.35,20.11,20.23,80900.0,16.0735,16.2089,16.0178,16.1133,80900.0
2015-03-06 09:35:00,20.25,20.28,20.01,20.09,67400.0,16.1293,16.1532,15.9381,16.0018,67400.0
2015-03-06 09:40:00,20.1,20.23,20.1,20.2,43300.0,16.0098,16.1133,16.0098,16.0894,43300.0
2015-03-06 09:45:00,20.19,20.2,20.05,20.08,29300.0,16.0815,16.0894,15.97,15.9939,29300.0
2015-03-06 09:50:00,20.08,20.11,20.03,20.06,25200.0,15.9939,16.0178,15.954,15.9779,25200.0
2015-03-06 09:55:00,20.06,20.06,19.97,20.02,60700.0,15.9779,15.9779,15.9062,15.9461,60700.0
2015-03-06 10:00:00,20.03,20.04,19.94,19.99,32300.0,15.954,15.962,15.8823,15.9222,32300.0
2015-03-06 10:05:00,20.0,20.02,19.91,19.93,46100.0,15.9301,15.9461,15.8585,15.8744,46100.0
2015-03-06 10:10:00,19.93,20.01,19.92,20.0,49200.0,15.8744,15.9381,15.8664,15.9301,49200.0
2015-03-06 10:15:00,19.99,20.08,19.99,20.04,106500.0,15.9222,15.9939,15.9222,15.962,106500.0
2015-03-06 10:20:00,20.04,20.06,19.98,20.01,54500.0,15.962,15.9779,15.9142,15.9381,54500.0
2015-03-06 10:25:00,20.01,20.03,19.97,20.03,42900.0,15.9381,15.954,15.9062,15.954,42900.0
2015-03-06 10:30:00,20.02,20.03,19.96,20.0,39200.0,15.9461,15.954,15.8983,15.9301,39200.0
2015-03-06 10:35:00,19.99,20.0,19.96,19.99,56500.0,15.9222,15.9301,15.8983,15.9222,56500.0
2015-03-06 10:40:00,19.99,20.01,19.96,20.01,67500.0,15.9222,15.9381,15.8983,15.9381,67500.0
2015-03-06 10:45:00,20.01,20.01,19.96,19.98,32100.0,15.9381,15.9381,15.8983,15.9142,32100.0
2015-03-06 10:50:00,19.98,20.02,19.96,20.01,54300.0,15.9142,15.9461,15.8983,15.9381,54300.0
2015-03-06 10:55:00,20.01,20.02,19.99,19.99,39700.0,15.9381,15.9461,15.9222,15.9222,39700.0
2015-03-06 11:00:00,19.98,19.99,19.96,19.96,40400.0,15.9142,15.9222,15.8983,15.8983,40400.0
2015-03-06 11:05:00,19.97,19.98,19.91,19.92,38000.0,15.9062,15.9142,15.8585,15.8664,38000.0
2015-03-06 11:10:00,19.92,19.97,19.88,19.94,80600.0,15.8664,15.9062,15.8346,15.8823,80600.0
2015-03-06 11:15:00,19.94,19.97,19.91,19.96,18700.0,15.8823,15.9062,15.8585,15.8983,18700.0
2015-03-06 11:20:00,19.96,19.99,19.96,19.99,23700.0,15.8983,15.9222,15.8983,15.9222,23700.0
2015-03-06 11:25:00,19.98,20.04,19.97,20.01,37800.0,15.9142,15.962,15.9062,15.9381,37800.0
2015-03-06 11:30:00,20.0,20.02,19.96,20.0,28600.0,15.9301,15.9461,15.8983,15.9301,28600.0
2015-03-06 11:35:00,19.99,20.01,19.96,20.0,24800.0,15.9222,15.9381,15.8983,15.9301,24800.0
2015-03-06 11:40:00,20.01,20.01,19.96,19.96,23800.0,15.9381,15.9381,15.8983,15.8983,23800.0
2015-03-06 11:45:00,19.96,19.98,19.93,19.94,13500.0,15.8983,15.9142,15.8744,15.8823,13500.0
2015-03-06 11:50:00,19.95,20.01,19.94,19.99,22400.0,15.8903,15.9381,15.8823,15.9222,22400.0
2015-03-06 11:55:00,19.98,20.01,19.92,19.93,49600.0,15.9142,15.9381,15.8664,15.8744,49600.0
2015-03-06 12:00:00,19.93,19.95,19.88,19.95,27000.0,15.8744,15.8903,15.8346,15.8903,27000.0
2015-03-06 12:05:00,19.94,19.94,19.89,19.9,21300.0,15.8823,15.8823,15.8425,15.8505,21300.0
2015-03-06 12:10:00,19.91,19.91,19.88,19.89,28300.0,15.8585,15.8585,15.8346,15.8425,28300.0
2015-03-06 12:15:00,19.9,19.9,19.83,19.84,57500.0,15.8505,15.8505,15.7947,15.8027,57500.0
2015-03-06 12:20:00,19.83,20.08,19.83,20.0,203000.0,15.7947,15.9939,15.7947,15.9301,203000.0
2015-03-06 12:25:00,19.98,20.03,19.95,20.03,31700.0,15.9142,15.954,15.8903,15.954,31700.0
2015-03-06 12:30:00,20.03,20.05,20.0,20.03,25100.0,15.954,15.97,15.9301,15.954,25100.0
2015-03-06 12:35:00,20.04,20.08,20.04,20.08,13100.0,15.962,15.9939,15.962,15.9939,13100.0
2015-03-06 12:40:00,20.07,20.1,20.06,20.07,32600.0,15.9859,16.0098,15.9779,15.9859,32600.0
2015-03-06 12:45:00,20.08,20.08,20.05,20.06,16000.0,15.9939,15.9939,15.97,15.9779,16000.0
2015-03-06 12:50:00,20.07,20.07,19.99,20.02,25800.0,15.9859,15.9859,15.9222,15.9461,25800.0
2015-03-06 12:55:00,20.02,20.08,20.0,20.07,17000.0,15.9461,15.9939,15.9301,15.9859,17000.0
2015-03-06 13:00:00,20.06,20.1,20.05,20.07,73500.0,15.9779,16.0098,15.97,15.9859,73500.0
2015-03-06 13:05:00,20.06,20.09,20.05,20.06,22400.0,15.9779,16.0018,15.97,15.9779,22400.0
2015-03-06 13:10:00,20.07,20.08,20.05,20.07,15500.0,15.9859,15.9939,15.97,15.9859,15500.0
2015-03-06 13:15:00,20.07,20.1,20.06,20.1,127200.0,15.9859,16.0098,15.9779,16.0098,127200.0
2015-03-06 13:20:00,20.09,20.1,20.04,20.04,50500.0,16.0018,16.0098,15.962,15.962,50500.0
2015-03-06 13:25:00,20.03,20.05,20.0,20.01,26500.0,15.954,15.97,15.9301,15.9381,26500.0
2015-03-06 13:30:00,20.0,20.02,19.98,20.0,46800.0,15.9301,15.9461,15.9142,15.9301,46800.0
2015-03-06 13:35:00,19.99,20.01,19.97,20.01,26200.0,15.9222,15.9381,15.9062,15.9381,26200.0
2015-03-06 13:40:00,19.99,20.06,19.99,20.05,42400.0,15.9222,15.9779,15.9222,15.97,42400.0
2015-03-06 13:45:00,20.05,20.06,20.03,20.06,22200.0,15.97,15.9779,15.954,15.9779,22200.0
2015-03-06 13:50:00,20.05,20.06,20.04,20.04,22200.0,15.97,15.9779,15.962,15.962,22200.0
2015-03-06 13:55:00,20.04,20.05,20.03,20.04,17700.0,15.962,15.97,15.954,15.962,17700.0
2015-03-06 14:00:00,20.04,20.05,20.03,20.05,29000.0,15.962,15.97,15.954,15.97,29000.0
2015-03-06 14:05:00,20.05,20.06,20.04,20.06,19900.0,15.97,15.9779,15.962,15.9779,19900.0
2015-03-06 14:10:00,20.05,20.07,20.05,20.05,26700.0,15.97,15.9859,15.97,15.97,26700.0
2015-03-06 14:15:00,20.05,20.07,20.04,20.06,55900.0,15.97,15.9859,15.962,15.9779,55900.0
2015-03-06 14:20:00,20.05,20.07,20.02,20.06,32000.0,15.97,15.9859,15.9461,15.9779,32000.0
2015-03-06 14:25:00,20.06,20.07,20.05,20.06,35800.0,15.9779,15.9859,15.97,15.9779,35800.0
2015-03-06 14:30:00,20.06,20.07,20.04,20.05,23400.0,15.9779,15.9859,15.962,15.97,23400.0
2015-03-06 14:35:00,20.05,20.05,20.02,20.04,50700.0,15.97,15.97,15.9461,15.962,50700.0
2015-03-06 14:40:00,20.03,20.06,20.02,20.06,44800.0,15.954,15.9779,15.9461,15.9779,44800.0
2015-03-06 14:45:00,20.05,20.07,20.05,20.05,35800.0,15.97,15.9859,15.97,15.97,35800.0
2015-03-06 14:50:00,20.05,20.07,20.04,20.06,42100.0,15.97,15.9859,15.962,15.9779,42100.0
2015-03-06 14:55:00,20.06,20.07,20.05,20.05,19400.0,15.9779,15.9859,15.97,15.97,19400.0
2015-03-06 15:00:00,20.05,20.08,20.04,20.07,51600.0,15.97,15.9939,15.962,15.9859,51600.0
2015-03-06 15:05:00,20.06,20.25,20.06,20.22,141000.0,15.9779,16.1293,15.9779,16.1054,141000.0
2015-03-06 15:10:00,20.22,20.23,20.07,20.08,161300.0,16.1054,16.1133,15.9859,15.9939,161300.0
2015-03-06 15:15:00,20.09,20.11,20.07,20.08,95200.0,16.0018,16.0178,15.9859,15.9939,95200.0
2015-03-06 15:20:00,20.08,20.09,20.07,20.09,41500.0,15.9939,16.0018,15.9859,16.0018,41500.0
2015-03-06 15:25:00,20.09,20.09,20.07,20.09,73600.0,16.0018,16.0018,15.9859,16.0018,73600.0
2015-03-06 15:30:00,20.09,20.09,20.07,20.09,128800.0,16.0018,16.0018,15.9859,16.0018,128800.0
2015-03-06 15:35:00,20.09,20.09,20.08,20.09,104000.0,16.0018,16.0018,15.9939,16.0018,104000.0
2015-03-06 15:40:00,20.09,20.09,20.08,20.09,60100.0,16.0018,16.0018,15.9939,16.0018,60100.0
2015-03-06 15:45:00,20.09,20.09,20.08,20.09,118200.0,16.0018,16.0018,15.9939,16.0018,118200.0
2015-03-06 15:50:00,20.08,20.09,20.08,20.09,112300.0,15.9939,16.0018,15.9939,16.0018,112300.0
2015-03-06 15:55:00,20.09,20.2,20.08,20.18,722600.0,16.0018,16.0894,15.9939,16.0735,722600.0
2015-03-09 09:30:00,20.23,20.45,20.19,20.32,66900.0,16.1133,16.2886,16.0815,16.185,66900.0
2015-03-09 09:35:00,20.32,20.53,20.28,20.49,113800.0,16.185,16.3523,16.1532,16.3204,113800.0
2015-03-09 09:40:00,20.5,20.52,20.44,20.48,97600.0,16.3284,16.3443,16.2806,16.3125,97600.0
2015-03-09 09:45:00,20.47,20.49,20.33,20.41,105400.0,16.3045,16.3204,16.193,16.2567,105400.0
2015-03-09 09:50:00,20.42,20.45,20.21,20.25,136200.0,16.2647,16.2886,16.0974,16.1293,136200.0
2015-03-09 09:55:00,20.26,20.34,20.24,20.33,13700.0,16.1372,16.201,16.1213,16.193,13700.0
2015-03-09 10:00:00,20.33,20.33,20.19,20.2,22700.0,16.193,16.193,16.0815,16.0894,22700.0
2015-03-09 10:05:00,20.2,20.32,20.2,20.23,23100.0,16.0894,16.185,16.0894,16.1133,23100.0
2015-03-09 10:10:00,20.22,20.22,20.04,20.09,36900.0,16.1054,16.1054,15.962,16.0018,36900.0
2015-03-09 10:15:00,20.1,20.11,20.07,20.1,23000.0,16.0098,16.0178,15.9859,16.0098,23000.0
2015-03-09 10:20:00,20.1,20.12,20.01,20.02,53200.0,16.0098,16.0257,15.9381,15.9461,53200.0
2015-03-09 10:25:00,20.01,20.01,19.94,19.96,67000.0,15.9381,15.9381,15.8823,15.8983,67000.0
2015-03-09 10:30:00,19.97,20.04,19.93,20.02,28300.0,15.9062,15.962,15.8744,15.9461,28300.0
2015-03-09 10:35:00,20.02,20.04,19.95,20.01,46900.0,15.9461,15.962,15.8903,15.9381,46900.0
2015-03-09 10:40:00,20.0,20.12,19.99,20.12,21800.0,15.9301,16.0257,15.9222,16.0257,21800.0
2015-03-09 10:45:00,20.11,20.14,20.06,20.13,33200.0,16.0178,16.0417,15.9779,16.0337,33200.0
2015-03-09 10:50:00,20.14,20.26,20.14,20.21,60800.0,16.0417,16.1372,16.0417,16.0974,60800.0
2015-03-09 10:55:00,20.2,20.26,20.17,20.25,31300.0,16.0894,16.1372,16.0655,16.1293,31300.0
2015-03-09 11:00:00,20.25,20.31,20.13,20.14,55400.0,16.1293,16.1771,16.0337,16.0417,55400.0
2015-03-09 11:05:00,20.13,20.15,20.08,20.12,43500.0,16.0337,16.0496,15.9939,16.0257,43500.0
2015-03-09 11:10:00,20.12,20.14,20.08,20.09,14700.0,16.0257,16.0417,15.9939,16.0018,14700.0
2015-03-09 11:15:00,20.08,20.15,20.08,20.11,22900.0,15.9939,16.0496,15.9939,16.0178,22900.0
2015-03-09 11:20:00,20.1,20.11,20.03,20.06,20600.0,16.0098,16.0178,15.954,15.9779,20600.0
2015-03-09 11:25:00,20.06,20.11,20.04,20.04,27800.0,15.9779,16.0178,15.962,15.962,27800.0
2015-03-09 11:30:00,20.05,20.11,20.03,20.1,39700.0,15.97,16.0178,15.954,16.0098,39700.0
2015-03-09 11:35:00,20.09,20.14,20.07,20.1,22600.0,16.0018,16.0417,15.9859,16.0098,22600.0
2015-03-09 11:40:00,20.1,20.15,20.05,20.05,25900.0,16.0098,16.0496,15.97,15.97,25900.0
2015-03-09 11:45:00,20.06,20.1,20.02,20.1,17900.0,15.9779,16.0098,15.9461,16.0098,17900.0
2015-03-09 11:50:00,20.1,20.12,20.05,20.07,28400.0,16.0098,16.0257,15.97,15.9859,28400.0
2015-03-09 11:55:00,20.06,20.08,20.04,20.08,24100.0,15.9779,15.9939,15.962,15.9939,24100.0
2015-03-09 12:00:00,20.08,20.11,20.02,20.1,77900.0,15.9939,16.0178,15.9461,16.0098,77900.0
2015-03-09 12:05:00,20.1,20.23,20.1,20.19,57100.0,16.0098,16.1133,16.0098,16.0815,57100.0
2015-03-09 12:10:00,20.18,20.22,20.16,20.22,33700.0,16.0735,16.1054,16.0576,16.1054,33700.0
2015-03-09 12:15:00,20.21,20.22,20.14,20.15,31200.0,16.0974,16.1054,16.0417,16.0496,31200.0
2015-03-09 12:20:00,20.14,20.16,20.11,20.16,19000.0,16.0417,16.0576,16.0178,16.0576,19000.0
2015-03-09 12:25:00,20.15,20.16,20.1,20.15,37000.0,16.0496,16.0576,16.0098,16.0496,37000.0
2015-03-09 12:30:00,20.15,20.17,20.11,20.16,17800.0,16.0496,16.0655,16.0178,16.0576,17800.0
2015-03-09 12:35:00,20.17,20.25,20.16,20.23,39100.0,16.0655,16.1293,16.0576,16.1133,39100.0
2015-03-09 12:40:00,20.22,20.25,20.21,20.24,21100.0,16.1054,16.1293,16.0974,16.1213,21100.0
2015-03-09 12:45:00,20.25,20.27,20.23,20.24,28400.0,16.1293,16.1452,16.1133,16.1213,28400.0
2015-03-09 12:50:00,20.24,20.25,20.21,20.25,26000.0,16.1213,16.1293,16.0974,16.1293,26000.0
2015-03-09 12:55:00,20.24,20.28,20.24,20.28,19500.0,16.1213,16.1532,16.1213,16.1532,19500.0
2015-03-09 13:00:00,20.28,20.31,20.25,20.25,21300.0,16.1532,16.1771,16.1293,16.1293,21300.0
2015-03-09 13:05:00,20.24,20.65,20.2,20.61,328100.0,16.1213,16.4479,16.0894,16.416,328100.0
2015-03-09 13:10:00,20.6,20.67,20.54,20.65,135700.0,16.408,16.4638,16.3603,16.4479,135700.0
2015-03-09 13:15:00,20.66,20.87,20.65,20.8,155400.0,16.4558,16.6231,16.4479,16.5673,155400.0
2015-03-09 13:20:00,20.79,20.8,20.67,20.77,133900.0,16.5594,16.5673,16.4638,16.5435,133900.0
2015-03-09 13:25:00,20.76,20.78,20.73,20.77,24500.0,16.5355,16.5514,16.5116,16.5435,24500.0
2015-03-09 13:30:00,20.77,20.77,20.61,20.61,115300.0,16.5435,16.5435,16.416,16.416,115300.0
2015-03-09 13:35:00,20.6,20.62,20.56,20.58,24800.0,16.408,16.424,16.3762,16.3921,24800.0
2015-03-09 13:40:00,20.59,20.61,20.55,20.56,27200.0,16.4001,16.416,16.3682,16.3762,27200.0
2015-03-09 13:45:00,20.56,20.62,20.56,20.6,23800.0,16.3762,16.424,16.3762,16.408,23800.0
2015-03-09 13:50:00,20.6,20.66,20.6,20.62,21500.0,16.408,16.4558,16.408,16.424,21500.0
2015-03-09 13:55:00,20.62,20.63,20.55,20.55,36400.0,16.424,16.4319,16.3682,16.3682,36400.0
2015-03-09 14:00:00,20.55,20.57,20.49,20.51,26100.0,16.3682,16.3841,16.3204,16.3364,26100.0
2015-03-09 14:05:00,20.52,20.53,20.49,20.51,15400.0,16.3443,16.3523,16.3204,16.3364,15400.0
2015-03-09 14:10:00,20.5,20.52,20.47,20.49,28800.0,16.3284,16.3443,16.3045,16.3204,28800.0
2015-03-09 14:15:00,20.49,20.67,20.49,20.64,60800.0,16.3204,16.4638,16.3204,16.4399,60800.0
2015-03-09 14:20:00,20.63,20.64,20.6,20.62,22600.0,16.4319,16.4399,16.408,16.424,22600.0
2015-03-09 14:25:00,20.63,20.64,20.61,20.62,21400.0,16.4319,16.4399,16.416,16.424,21400.0
2015-03-09 14:30:00,20.62,20.63,20.6,20.63,35400.0,16.424,16.4319,16.408,16.4319,35400.0
2015-03-09 14:35:00,20.62,20.7,20.62,20.68,44600.0,16.424,16.4877,16.424,16.4718,44600.0
2015-03-09 14:40:00,20.68,20.74,20.66,20.73,36200.0,16.4718,16.5196,16.4558,16.5116,36200.0
2015-03-09 14:45:00,20.74,20.76,20.68,20.69,67900.0,16.5196,16.5355,16.4718,16.4797,67900.0
2015-03-09 14:50:00,20.68,20.7,20.64,20.64,59800.0,16.4718,16.4877,16.4399,16.4399,59800.0
2015-03-09 14:55:00,20.64,20.66,20.64,20.64,20500.0,16.4399,16.4558,16.4399,16.4399,20500.0
2015-03-09 15:00:00,20.65,20.72,20.64,20.67,71800.0,16.4479,16.5036,16.4399,16.4638,71800.0
2015-03-09 15:05:00,20.67,20.72,20.66,20.68,43600.0,16.4638,16.5036,16.4558,16.4718,43600.0
2015-03-09 15:10:00,20.69,20.7,20.63,20.7,44500.0,16.4797,16.4877,16.4319,16.4877,44500.0
2015-03-09 15:15:00,20.7,20.7,20.66,20.66,25200.0,16.4877,16.4877,16.4558,16.4558,25200.0
2015-03-09 15:20:00,20.65,20.66,20.62,20.63,39000.0,16.4479,16.4558,16.424,16.4319,39000.0
2015-03-09 15:25:00,20.63,20.66,20.62,20.63,42900.0,16.4319,16.4558,16.424,16.4319,42900.0
2015-03-09 15:30:00,20.64,20.64,20.58,20.63,58800.0,16.4399,16.4399,16.3921,16.4319,58800.0
2015-03-09 15:35:00,20.63,20.65,20.56,20.57,69700.0,16.4319,16.4479,16.3762,16.3841,69700.0
2015-03-09 15:40:00,20.56,20.58,20.52,20.53,64000.0,16.3762,16.3921,16.3443,16.3523,64000.0
2015-03-09 15:45:00,20.53,20.66,20.52,20.66,117700.0,16.3523,16.4558,16.3443,16.4558,117700.0
2015-03-09 15:50:00,20.66,20.68,20.62,20.67,186100.0,16.4558,16.4718,16.424,16.4638,186100.0
2015-03-09 15:55:00,20.66,20.73,20.64,20.71,410400.0,16.4558,16.5116,16.4399,16.4957,410400.0
2015-03-10 09:30:00,20.58,20.58,20.36,20.45,68500.0,16.3921,16.3921,16.2169,16.2886,68500.0
2015-03-10 09:35:00,20.49,20.53,20.37,20.46,25700.0,16.3204,16.3523,16.2248,16.2965,25700.0
2015-03-10 09:40:00,20.45,20.6,20.44,20.56,47900.0,16.2886,16.408,16.2806,16.3762,47900.0
2015-03-10 09:45:00,20.59,20.72,20.56,20.72,112700.0,16.4001,16.5036,16.3762,16.5036,112700.0
2015-03-10 09:50:00,20.69,20.77,20.63,20.76,81400.0,16.4797,16.5435,16.4319,16.5355,81400.0
2015-03-10 09:55:00,20.76,20.77,20.66,20.67,39700.0,16.5355,16.5435,16.4558,16.4638,39700.0
2015-03-10 10:00:00,20.68,20.71,20.66,20.71,41000.0,16.4718,16.4957,16.4558,16.4957,41000.0
2015-03-10 10:05:00,20.72,20.82,20.66,20.74,112400.0,16.5036,16.5833,16.4558,16.5196,112400.0
2015-03-10 10:10:00,20.75,20.82,20.68,20.8,166500.0,16.5275,16.5833,16.4718,16.5673,166500.0
2015-03-10 10:15:00,20.81,20.83,20.74,20.78,62800.0,16.5753,16.5912,16.5196,16.5514,62800.0
2015-03-10 10:20:00,20.78,20.78,20.67,20.67,60300.0,16.5514,16.5514,16.4638,16.4638,60300.0
2015-03-10 10:25:00,20.67,20.77,20.66,20.77,99400.0,16.4638,16.5435,16.4558,16.5435,99400.0
2015-03-10 10:30:00,20.76,20.8,20.76,20.78,34600.0,16.5355,16.5673,16.5355,16.5514,34600.0
2015-03-10 10:35:00,20.79,20.79,20.72,20.76,47200.0,16.5594,16.5594,16.5036,16.5355,47200.0
2015-03-10 10:40:00,20.76,20.85,20.76,20.84,69600.0,16.5355,16.6072,16.5355,16.5992,69600.0
2015-03-10 10:45:00,20.85,21.03,20.84,21.02,186700.0,16.6072,16.7505,16.5992,16.7426,186700.0
2015-03-10 10:50:00,21.02,21.15,21.02,21.12,72300.0,16.7426,16.8461,16.7426,16.8222,72300.0
2015-03-10 10:55:00,21.12,21.14,21.0,21.08,103500.0,16.8222,16.8382,16.7266,16.7904,103500.0
2015-03-10 11:00:00,21.07,21.14,21.06,21.11,47300.0,16.7824,16.8382,16.7744,16.8143,47300.0
2015-03-10 11:05:00,21.11,21.17,21.08,21.16,59400.0,16.8143,16.8621,16.7904,16.8541,59400.0
2015-03-10 11:10:00,21.17,21.23,21.15,21.18,88900.0,16.8621,16.9098,16.8461,16.87,88900.0
2015-03-10 11:15:00,21.18,21.2,21.14,21.16,43500.0,16.87,16.8859,16.8382,16.8541,43500.0
2015-03-10 11:20:00,21.16,21.24,21.16,21.21,64400.0,16.8541,16.9178,16.8541,16.8939,64400.0
2015-03-10 11:25:00,21.22,21.3,21.14,21.29,56500.0,16.9019,16.9656,16.8382,16.9576,56500.0
2015-03-10 11:30:00,21.29,21.29,21.09,21.1,42500.0,16.9576,16.9576,16.7983,16.8063,42500.0
2015-03-10 11:35:00,21.11,21.15,21.06,21.06,42600.0,16.8143,16.8461,16.7744,16.7744,42600.0
2015-03-10 11:40:00,21.07,21.2,21.06,21.19,43600.0,16.7824,16.8859,16.7744,16.878,43600.0
2015-03-10 11:45:00,21.2,21.26,21.18,21.21,43100.0,16.8859,16.9337,16.87,16.8939,43100.0
2015-03-10 11:50:00,21.2,21.23,21.18,21.19,28400.0,16.8859,16.9098,16.87,16.878,28400.0
2015-03-10 11:55:00,21.17,21.25,21.17,21.22,35700.0,16.8621,16.9258,16.8621,16.9019,35700.0
2015-03-10 12:00:00,21.21,21.22,21.15,21.18,25500.0,16.8939,16.9019,16.8461,16.87,25500.0
2015-03-10 12:05:00,21.18,21.2,21.16,21.18,23000.0,16.87,16.8859,16.8541,16.87,23000.0
2015-03-10 12:10:00,21.18,21.2,21.13,21.18,35000.0,16.87,16.8859,16.8302,16.87,35000.0
2015-03-10 12:15:00,21.19,21.24,21.19,21.21,20800.0,16.878,16.9178,16.878,16.8939,20800.0
2015-03-10 12:20:00,21.22,21.25,21.18,21.18,26300.0,16.9019,16.9258,16.87,16.87,26300.0
2015-03-10 12:25:00,21.18,21.24,21.14,21.14,28100.0,16.87,16.9178,16.8382,16.8382,28100.0
2015-03-10 12:30:00,21.12,21.13,21.05,21.1,35900.0,16.8222,16.8302,16.7665,16.8063,35900.0
2015-03-10 12:35:00,21.1,21.14,21.09,21.13,17200.0,16.8063,16.8382,16.7983,16.8302,17200.0
2015-03-10 12:40:00,21.13,21.17,21.07,21.17,24400.0,16.8302,16.8621,16.7824,16.8621,24400.0
2015-03-10 12:45:00,21.17,21.17,21.07,21.07,18400.0,16.8621,16.8621,16.7824,16.7824,18400.0
2015-03-10 12:50:00,21.08,21.19,21.07,21.15,32200.0,16.7904,16.878,16.7824,16.8461,32200.0
2015-03-10 12:55:00,21.16,21.2,21.15,21.17,18500.0,16.8541,16.8859,16.8461,16.8621,18500.0
2015-03-10 13:00:00,21.17,21.25,21.1,21.2,78800.0,16.8621,16.9258,16.8063,16.8859,78800.0
2015-03-10 13:05:00,21.19,21.21,21.16,21.21,20000.0,16.878,16.8939,16.8541,16.8939,20000.0
2015-03-10 13:10:00,21.21,21.25,21.17,21.18,18300.0,16.8939,16.9258,16.8621,16.87,18300.0
2015-03-10 13:15:00,21.19,21.2,21.14,21.2,34400.0,16.878,16.8859,16.8382,16.8859,34400.0
2015-03-10 13:20:00,21.2,21.21,21.15,21.17,33800.0,16.8859,16.8939,16.8461,16.8621,33800.0
2015-03-10 13:25:00,21.17,21.2,21.11,21.13,35300.0,16.8621,16.8859,16.8143,16.8302,35300.0
2015-03-10 13:30:00,21.13,21.17,21.12,21.13,22000.0,16.8302,16.8621,16.8222,16.8302,22000.0
2015-03-10 13:35:00,21.12,21.13,21.02,21.05,49900.0,16.8222,16.8302,16.7426,16.7665,49900.0
2015-03-10 13:40:00,21.02,21.08,21.02,21.02,18500.0,16.7426,16.7904,16.7426,16.7426,18500.0
2015-03-10 13:45:00,21.02,21.08,21.01,21.03,23400.0,16.7426,16.7904,16.7346,16.7505,23400.0
2015-03-10 13:50:00,21.04,21.09,20.95,20.96,23700.0,16.7585,16.7983,16.6868,16.6948,23700.0
2015-03-10 13:55:00,20.96,21.02,20.92,21.02,60000.0,16.6948,16.7426,16.6629,16.7426,60000.0
2015-03-10 14:00:00,21.03,21.09,21.03,21.08,42900.0,16.7505,16.7983,16.7505,16.7904,42900.0
2015-03-10 14:05:00,21.08,21.08,20.99,21.01,33400.0,16.7904,16.7904,16.7187,16.7346,33400.0
2015-03-10 14:10:00,21.02,21.14,21.02,21.09,74200.0,16.7426,16.8382,16.7426,16.7983,74200.0
2015-03-10 14:15:00,21.08,21.09,20.94,20.95,33600.0,16.7904,16.7983,16.6789,16.6868,33600.0
2015-03-10 14:20:00,20.94,20.97,20.92,20.94,46000.0,16.6789,16.7028,16.6629,16.6789,46000.0
2015-03-10 14:25:00,20.96,21.05,20.96,21.04,20500.0,16.6948,16.7665,16.6948,16.7585,20500.0
2015-03-10 14:30:00,21.05,21.07,20.97,20.98,41600.0,16.7665,16.7824,16.7028,16.7107,41600.0
2015-03-10 14:35:00,20.99,21.0,20.91,20.92,53900.0,16.7187,16.7266,16.655,16.6629,53900.0
2015-03-10 14:40:00,20.93,20.97,20.92,20.97,18900.0,16.6709,16.7028,16.6629,16.7028,18900.0
2015-03-10 14:45:00,20.97,20.97,20.93,20.94,47200.0,16.7028,16.7028,16.6709,16.6789,47200.0
2015-03-10 14:50:00,20.93,21.06,20.93,20.94,48100.0,16.6709,16.7744,16.6709,16.6789,48100.0
2015-03-10 14:55:00,20.94,21.0,20.93,20.96,35400.0,16.6789,16.7266,16.6709,16.6948,35400.0
2015-03-10 15:00:00,20.96,20.99,20.93,20.94,37700.0,16.6948,16.7187,16.6709,16.6789,37700.0
2015-03-10 15:05:00,20.95,21.06,20.95,21.05,39100.0,16.6868,16.7744,16.6868,16.7665,39100.0
2015-03-10 15:10:00,21.05,21.07,20.97,20.97,39200.0,16.7665,16.7824,16.7028,16.7028,39200.0
2015-03-10 15:15:00,20.98,21.14,20.96,21.13,79400.0,16.7107,16.8382,16.6948,16.8302,79400.0
2015-03-10 15:20:00,21.13,21.14,21.08,21.1,55600.0,16.8302,16.8382,16.7904,16.8063,55600.0
2015-03-10 15:25:00,21.09,21.15,21.07,21.12,62100.0,16.7983,16.8461,16.7824,16.8222,62100.0
2015-03-10 15:30:00,21.12,21.13,21.08,21.12,65300.0,16.8222,16.8302,16.7904,16.8222,65300.0
2015-03-10 15:35:00,21.12,21.15,21.1,21.12,58000.0,16.8222,16.8461,16.8063,16.8222,58000.0
2015-03-10 15:40:00,21.12,21.15,21.11,21.11,69700.0,16.8222,16.8461,16.8143,16.8143,69700.0
2015-03-10 15:45:00,21.11,21.14,21.07,21.13,121700.0,16.8143,16.8382,16.7824,16.8302,121700.0
2015-03-10 15:50:00,21.13,21.13,21.04,21.07,138700.0,16.8302,16.8302,16.7585,16.7824,138700.0
2015-03-10 15:55:00,21.07,21.08,20.99,20.99,275500.0,16.7824,16.7904,16.7187,16.7187,275500.0
2015-03-11 09:30:00,20.94,21.11,20.87,21.08,89500.0,16.6789,16.8143,16.6231,16.7904,89500.0
2015-03-11 09:35:00,21.08,21.19,21.07,21.15,30100.0,16.7904,16.878,16.7824,16.8461,30100.0
2015-03-11 09:40:00,21.13,21.22,21.09,21.21,19600.0,16.8302,16.9019,16.7983,16.8939,19600.0
2015-03-11 09:45:00,21.2,21.24,21.19,21.21,33500.0,16.8859,16.9178,16.878,16.8939,33500.0
2015-03-11 09:50:00,21.2,21.22,21.18,21.2,38200.0,16.8859,16.9019,16.87,16.8859,38200.0
2015-03-11 09:55:00,21.2,21.26,21.19,21.25,31500.0,16.8859,16.9337,16.878,16.9258,31500.0
2015-03-11 10:00:00,21.27,21.29,21.22,21.25,22400.0,16.9417,16.9576,16.9019,16.9258,22400.0
2015-03-11 10:05:00,21.26,21.32,21.26,21.31,16000.0,16.9337,16.9815,16.9337,16.9736,16000.0
2015-03-11 10:10:00,21.31,21.34,21.27,21.28,26400.0,16.9736,16.9975,16.9417,16.9497,26400.0
2015-03-11 10:15:00,21.28,21.28,21.2,21.2,17900.0,16.9497,16.9497,16.8859,16.8859,17900.0
2015-03-11 10:20:00,21.21,21.27,21.19,21.27,45500.0,16.8939,16.9417,16.878,16.9417,45500.0
2015-03-11 10:25:00,21.25,21.27,21.22,21.25,25900.0,16.9258,16.9417,16.9019,16.9258,25900.0
2015-03-11 10:30:00,21.25,21.26,21.18,21.2,48300.0,16.9258,16.9337,16.87,16.8859,48300.0
2015-03-11 10:35:00,21.2,21.22,21.19,21.21,26200.0,16.8859,16.9019,16.878,16.8939,26200.0
2015-03-11 10:40:00,21.21,21.24,21.19,21.24,47400.0,16.8939,16.9178,16.878,16.9178,47400.0
2015-03-11 10:45:00,21.24,21.24,21.2,21.2,23100.0,16.9178,16.9178,16.8859,16.8859,23100.0
2015-03-11 10:50:00,21.2,21.28,21.2,21.27,18600.0,16.8859,16.9497,16.8859,16.9417,18600.0
2015-03-11 10:55:00,21.26,21.29,21.25,21.26,25900.0,16.9337,16.9576,16.9258,16.9337,25900.0
2015-03-11 11:00:00,21.26,21.32,21.25,21.32,29800.0,16.9337,16.9815,16.9258,16.9815,29800.0
2015-03-11 11:05:00,21.32,21.35,21.31,21.34,19800.0,16.9815,17.0054,16.9736,16.9975,19800.0
2015-03-11 11:10:00,21.35,21.38,21.34,21.36,30600.0,17.0054,17.0293,16.9975,17.0134,30600.0
2015-03-11 11:15:00,21.36,21.38,21.32,21.32,27100.0,17.0134,17.0293,16.9815,16.9815,27100.0
2015-03-11 11:20:00,21.34,21.34,21.3,21.32,25400.0,16.9975,16.9975,16.9656,16.9815,25400.0
2015-03-11 11:25:00,21.31,21.34,21.3,21.33,31200.0,16.9736,16.9975,16.9656,16.9895,31200.0
2015-03-11 11:30:00,21.33,21.33,21.3,21.31,16300.0,16.9895,16.9895,16.9656,16.9736,16300.0
2015-03-11 11:35:00,21.31,21.32,21.29,21.32,14800.0,16.9736,16.9815,16.9576,16.9815,14800.0
2015-03-11 11:40:00,21.31,21.32,21.28,21.29,15500.0,16.9736,16.9815,16.9497,16.9576,15500.0
2015-03-11 11:45:00,21.29,21.3,21.21,21.21,13200.0,16.9576,16.9656,16.8939,16.8939,13200.0
2015-03-11 11:50:00,21.21,21.24,21.2,21.24,13800.0,16.8939,16.9178,16.8859,16.9178,13800.0
2015-03-11 11:55:00,21.24,21.24,21.22,21.23,7300.0,16.9178,16.9178,16.9019,16.9098,7300.0
2015-03-11 12:00:00,21.24,21.24,21.2,21.21,7500.0,16.9178,16.9178,16.8859,16.8939,7500.0
2015-03-11 12:05:00,21.21,21.24,21.2,21.23,25300.0,16.8939,16.9178,16.8859,16.9098,25300.0
2015-03-11 12:10:00,21.23,21.23,21.19,21.2,8100.0,16.9098,16.9098,16.878,16.8859,8100.0
2015-03-11 12:15:00,21.19,21.2,21.16,21.18,21700.0,16.878,16.8859,16.8541,16.87,21700.0
2015-03-11 12:20:00,21.17,21.21,21.17,21.19,27900.0,16.8621,16.8939,16.8621,16.878,27900.0
2015-03-11 12:25:00,21.19,21.23,21.17,21.23,12500.0,16.878,16.9098,16.8621,16.9098,12500.0
2015-03-11 12:30:00,21.22,21.22,21.17,21.2,16800.0,16.9019,16.9019,16.8621,16.8859,16800.0
2015-03-11 12:35:00,21.2,21.21,21.19,21.21,13700.0,16.8859,16.8939,16.878,16.8939,13700.0
2015-03-11 12:40:00,21.21,21.23,21.2,21.22,19000.0,16.8939,16.9098,16.8859,16.9019,19000.0
2015-03-11 12:45:00,21.23,21.23,21.19,21.2,16800.0,16.9098,16.9098,16.878,16.8859,16800.0
2015-03-11 12:50:00,21.2,21.24,21.2,21.22,12700.0,16.8859,16.9178,16.8859,16.9019,12700.0
2015-03-11 12:55:00,21.22,21.22,21.19,21.21,15100.0,16.9019,16.9019,16.878,16.8939,15100.0
2015-03-11 13:00:00,21.21,21.26,21.2,21.24,18700.0,16.8939,16.9337,16.8859,16.9178,18700.0
2015-03-11 13:05:00,21.24,21.24,21.2,21.21,21400.0,16.9178,16.9178,16.8859,16.8939,21400.0
2015-03-11 13:10:00,21.21,21.25,21.21,21.22,15400.0,16.8939,16.9258,16.8939,16.9019,15400.0
2015-03-11 13:15:00,21.22,21.22,21.2,21.21,18100.0,16.9019,16.9019,16.8859,16.8939,18100.0
2015-03-11 13:20:00,21.21,21.23,21.2,21.23,17600.0,16.8939,16.9098,16.8859,16.9098,17600.0
2015-03-11 13:25:00,21.22,21.26,21.19,21.24,26300.0,16.9019,16.9337,16.878,16.9178,26300.0
2015-03-11 13:30:00,21.23,21.24,21.18,21.19,29100.0,16.9098,16.9178,16.87,16.878,29100.0
2015-03-11 13:35:00,21.19,21.22,21.18,21.2,31100.0,16.878,16.9019,16.87,16.8859,31100.0
2015-03-11 13:40:00,21.21,21.22,21.18,21.19,72500.0,16.8939,16.9019,16.87,16.878,72500.0
2015-03-11 13:45:00,21.19,21.23,21.18,21.2,70100.0,16.878,16.9098,16.87,16.8859,70100.0
2015-03-11 13:50:00,21.2,21.24,21.19,21.21,27300.0,16.8859,16.9178,16.878,16.8939,27300.0
2015-03-11 13:55:00,21.21,21.22,21.19,21.2,25200.0,16.8939,16.9019,16.878,16.8859,25200.0
2015-03-11 14:00:00,21.2,21.23,21.19,21.19,20000.0,16.8859,16.9098,16.878,16.878,20000.0
2015-03-11 14:05:00,21.2,21.26,21.19,21.26,13200.0,16.8859,16.9337,16.878,16.9337,13200.0
2015-03-11 14:10:00,21.25,21.26,21.22,21.24,23300.0,16.9258,16.9337,16.9019,16.9178,23300.0
2015-03-11 14:15:00,21.25,21.28,21.22,21.26,19800.0,16.9258,16.9497,16.9019,16.9337,19800.0
2015-03-11 14:20:00,21.26,21.28,21.24,21.27,25200.0,16.9337,16.9497,16.9178,16.9417,25200.0
2015-03-11 14:25:00,21.27,21.3,21.27,21.29,33200.0,16.9417,16.9656,16.9417,16.9576,33200.0
2015-03-11 14:30:00,21.29,21.31,21.28,21.3,22400.0,16.9576,16.9736,16.9497,16.9656,22400.0
2015-03-11 14:35:00,21.3,21.31,21.28,21.29,12800.0,16.9656,16.9736,16.9497,16.9576,12800.0
2015-03-11 14:40:00,21.28,21.29,21.27,21.28,32500.0,16.9497,16.9576,16.9417,16.9497,32500.0
2015-03-11 14:45:00,21.28,21.3,21.28,21.3,22200.0,16.9497,16.9656,16.9497,16.9656,22200.0
2015-03-11 14:50:00,21.29,21.29,21.26,21.28,22600.0,16.9576,16.9576,16.9337,16.9497,22600.0
2015-03-11 14:55:00,21.28,21.31,21.27,21.28,34400.0,16.9497,16.9736,16.9417,16.9497,34400.0
2015-03-11 15:00:00,21.28,21.31,21.26,21.29,42000.0,16.9497,16.9736,16.9337,16.9576,42000.0
2015-03-11 15:05:00,21.29,21.31,21.28,21.28,25200.0,16.9576,16.9736,16.9497,16.9497,25200.0
2015-03-11 15:10:00,21.29,21.31,21.27,21.28,42500.0,16.9576,16.9736,16.9417,16.9497,42500.0
2015-03-11 15:15:00,21.28,21.3,21.27,21.29,26000.0,16.9497,16.9656,16.9417,16.9576,26000.0
2015-03-11 15:20:00,21.29,21.29,21.28,21.29,23000.0,16.9576,16.9576,16.9497,16.9576,23000.0
2015-03-11 15:25:00,21.29,21.31,21.27,21.27,50300.0,16.9576,16.9736,16.9417,16.9417,50300.0
2015-03-11 15:30:00,21.28,21.31,21.24,21.28,108300.0,16.9497,16.9736,16.9178,16.9497,108300.0
2015-03-11 15:35:00,21.28,21.42,21.27,21.41,142800.0,16.9497,17.0612,16.9417,17.0532,142800.0
2015-03-11 15:40:00,21.4,21.47,21.38,21.46,114600.0,17.0452,17.101,17.0293,17.093,114600.0
2015-03-11 15:45:00,21.45,21.54,21.43,21.53,231800.0,17.0851,17.1568,17.0691,17.1488,231800.0
2015-03-11 15:50:00,21.53,21.54,21.49,21.5,252100.0,17.1488,17.1568,17.1169,17.1249,252100.0
2015-03-11 15:55:00,21.49,21.49,21.38,21.41,314600.0,17.1169,17.1169,17.0293,17.0532,314600.0
2015-03-12 09:30:00,21.4,21.62,21.33,21.54,90100.0,17.0452,17.2205,16.9895,17.1568,90100.0
2015-03-12 09:35:00,21.55,21.6,21.48,21.5,62900.0,17.1647,17.2046,17.109,17.1249,62900.0
2015-03-12 09:40:00,21.49,21.53,21.35,21.43,43700.0,17.1169,17.1488,17.0054,17.0691,43700.0
2015-03-12 09:45:00,21.44,21.57,21.44,21.55,59800.0,17.0771,17.1807,17.0771,17.1647,59800.0
2015-03-12 09:50:00,21.55,21.56,21.48,21.51,88000.0,17.1647,17.1727,17.109,17.1329,88000.0
2015-03-12 09:55:00,21.49,21.51,21.48,21.5,39800.0,17.1169,17.1329,17.109,17.1249,39800.0
2015-03-12 10:00:00,21.49,21.51,21.41,21.41,57300.0,17.1169,17.1329,17.0532,17.0532,57300.0
2015-03-12 10:05:00,21.4,21.4,21.34,21.34,38100.0,17.0452,17.0452,16.9975,16.9975,38100.0
2015-03-12 10:10:00,21.34,21.4,21.34,21.4,32200.0,16.9975,17.0452,16.9975,17.0452,32200.0
2015-03-12 10:15:00,21.39,21.41,21.27,21.27,55400.0,17.0373,17.0532,16.9417,16.9417,55400.0
2015-03-12 10:20:00,21.27,21.31,21.24,21.24,44000.0,16.9417,16.9736,16.9178,16.9178,44000.0
2015-03-12 10:25:00,21.25,21.25,21.13,21.17,37600.0,16.9258,16.9258,16.8302,16.8621,37600.0
2015-03-12 10:30:00,21.17,21.24,21.16,21.23,43400.0,16.8621,16.9178,16.8541,16.9098,43400.0
2015-03-12 10:35:00,21.23,21.36,21.22,21.36,46100.0,16.9098,17.0134,16.9019,17.0134,46100.0
2015-03-12 10:40:00,21.35,21.4,21.34,21.35,62300.0,17.0054,17.0452,16.9975,17.0054,62300.0
2015-03-12 10:45:00,21.35,21.35,21.31,21.33,42000.0,17.0054,17.0054,16.9736,16.9895,42000.0
2015-03-12 10:50:00,21.33,21.35,21.3,21.3,52300.0,16.9895,17.0054,16.9656,16.9656,52300.0
2015-03-12 10:55:00,21.3,21.31,21.21,21.23,35300.0,16.9656,16.9736,16.8939,16.9098,35300.0
2015-03-12 11:00:00,21.23,21.25,21.21,21.24,18900.0,16.9098,16.9258,16.8939,16.9178,18900.0
2015-03-12 11:05:00,21.24,21.24,21.16,21.16,5700.0,16.9178,16.9178,16.8541,16.8541,5700.0
2015-03-12 11:10:00,21.16,21.23,21.16,21.17,9600.0,16.8541,16.9098,16.8541,16.8621,9600.0
2015-03-12 11:15:00,21.17,21.27,21.17,21.24,22700.0,16.8621,16.9417,16.8621,16.9178,22700.0
2015-03-12 11:20:00,21.24,21.26,21.23,21.25,12800.0,16.9178,16.9337,16.9098,16.9258,12800.0
2015-03-12 11:25:00,21.25,21.25,21.19,21.2,19400.0,16.9258,16.9258,16.878,16.8859,19400.0
2015-03-12 11:30:00,21.21,21.23,21.19,21.21,40200.0,16.8939,16.9098,16.878,16.8939,40200.0
2015-03-12 11:35:00,21.21,21.21,21.15,21.18,16500.0,16.8939,16.8939,16.8461,16.87,16500.0
2015-03-12 11:40:00,21.18,21.21,21.17,21.2,32300.0,16.87,16.8939,16.8621,16.8859,32300.0
2015-03-12 11:45:00,21.2,21.2,21.13,21.15,21800.0,16.8859,16.8859,16.8302,16.8461,21800.0
2015-03-12 11:50:00,21.15,21.16,21.07,21.08,28900.0,16.8461,16.8541,16.7824,16.7904,28900.0
2015-03-12 11:55:00,21.08,21.1,21.07,21.07,7400.0,16.7904,16.8063,16.7824,16.7824,7400.0
2015-03-12 12:00:00,21.07,21.15,21.06,21.15,18700.0,16.7824,16.8461,16.7744,16.8461,18700.0
2015-03-12 12:05:00,21.16,21.18,21.14,21.18,16400.0,16.8541,16.87,16.8382,16.87,16400.0
2015-03-12 12:10:00,21.18,21.18,21.13,21.14,9400.0,16.87,16.87,16.8302,16.8382,9400.0
2015-03-12 12:15:00,21.15,21.15,21.13,21.15,9300.0,16.8461,16.8461,16.8302,16.8461,9300.0
2015-03-12 12:20:00,21.14,21.15,21.08,21.12,16100.0,16.8382,16.8461,16.7904,16.8222,16100.0
2015-03-12 12:25:00,21.11,21.17,21.11,21.17,9800.0,16.8143,16.8621,16.8143,16.8621,9800.0
2015-03-12 12:30:00,21.17,21.21,21.17,21.2,26900.0,16.8621,16.8939,16.8621,16.8859,26900.0
2015-03-12 12:35:00,21.2,21.2,21.16,21.2,17700.0,16.8859,16.8859,16.8541,16.8859,17700.0
2015-03-12 12:40:00,21.2,21.2,21.14,21.16,16600.0,16.8859,16.8859,16.8382,16.8541,16600.0
2015-03-12 12:45:00,21.16,21.17,21.12,21.14,18400.0,16.8541,16.8621,16.8222,16.8382,18400.0
2015-03-12 12:50:00,21.14,21.18,21.14,21.16,12200.0,16.8382,16.87,16.8382,16.8541,12200.0
2015-03-12 12:55:00,21.15,21.16,21.09,21.1,10400.0,16.8461,16.8541,16.7983,16.8063,10400.0
2015-03-12 13:00:00,21.1,21.12,21.09,21.12,12300.0,16.8063,16.8222,16.7983,16.8222,12300.0
2015-03-12 13:05:00,21.12,21.16,21.12,21.15,4900.0,16.8222,16.8541,16.8222,16.8461,4900.0
2015-03-12 13:10:00,21.14,21.16,21.13,21.14,14500.0,16.8382,16.8541,16.8302,16.8382,14500.0
2015-03-12 13:15:00,21.13,21.17,21.13,21.17,7500.0,16.8302,16.8621,16.8302,16.8621,7500.0
2015-03-12 13:20:00,21.17,21.17,21.12,21.13,15300.0,16.8621,16.8621,16.8222,16.8302,15300.0
2015-03-12 13:25:00,21.13,21.14,21.11,21.12,27900.0,16.8302,16.8382,16.8143,16.8222,27900.0
2015-03-12 13:30:00,21.11,21.14,21.11,21.13,17400.0,16.8143,16.8382,16.8143,16.8302,17400.0
2015-03-12 13:35:00,21.14,21.18,21.13,21.15,22100.0,16.8382,16.87,16.8302,16.8461,22100.0
2015-03-12 13:40:00,21.14,21.16,21.12,21.14,23800.0,16.8382,16.8541,16.8222,16.8382,23800.0
2015-03-12 13:45:00,21.14,21.15,21.12,21.13,29900.0,16.8382,16.8461,16.8222,16.8302,29900.0
2015-03-12 13:50:00,21.13,21.14,21.09,21.1,24800.0,16.8302,16.8382,16.7983,16.8063,24800.0
2015-03-12 13:55:00,21.1,21.1,21.0,21.04,42600.0,16.8063,16.8063,16.7266,16.7585,42600.0
2015-03-12 14:00:00,21.04,21.06,21.03,21.04,24800.0,16.7585,16.7744,16.7505,16.7585,24800.0
2015-03-12 14:05:00,21.04,21.07,21.03,21.05,19000.0,16.7585,16.7824,16.7505,16.7665,19000.0
2015-03-12 14:10:00,21.06,21.1,21.05,21.09,13400.0,16.7744,16.8063,16.7665,16.7983,13400.0
2015-03-12 14:15:00,21.1,21.1,21.05,21.06,13800.0,16.8063,16.8063,16.7665,16.7744,13800.0
2015-03-12 14:20:00,21.07,21.07,20.95,21.02,71000.0,16.7824,16.7824,16.6868,16.7426,71000.0
2015-03-12 14:25:00,21.02,21.03,21.0,21.02,39500.0,16.7426,16.7505,16.7266,16.7426,39500.0
2015-03-12 14:30:00,21.02,21.02,20.98,20.98,36700.0,16.7426,16.7426,16.7107,16.7107,36700.0
2015-03-12 14:35:00,20.98,21.04,20.98,21.04,15100.0,16.7107,16.7585,16.7107,16.7585,15100.0
2015-03-12 14:40:00,21.03,21.05,20.99,20.99,23700.0,16.7505,16.7665,16.7187,16.7187,23700.0
2015-03-12 14:45:00,20.99,21.05,20.98,20.98,41900.0,16.7187,16.7665,16.7107,16.7107,41900.0
2015-03-12 14:50:00,20.98,21.01,20.97,21.01,20800.0,16.7107,16.7346,16.7028,16.7346,20800.0
2015-03-12 14:55:00,21.01,21.06,21.0,21.01,26300.0,16.7346,16.7744,16.7266,16.7346,26300.0
2015-03-12 15:00:00,21.01,21.08,21.01,21.08,21300.0,16.7346,16.7904,16.7346,16.7904,21300.0
2015-03-12 15:05:00,21.07,21.1,21.04,21.1,22300.0,16.7824,16.8063,16.7585,16.8063,22300.0
2015-03-12 15:10:00,21.1,21.16,21.09,21.13,35900.0,16.8063,16.8541,16.7983,16.8302,35900.0
2015-03-12 15:15:00,21.13,21.15,21.11,21.11,27700.0,16.8302,16.8461,16.8143,16.8143,27700.0
2015-03-12 15:20:00,21.12,21.17,21.11,21.16,28600.0,16.8222,16.8621,16.8143,16.8541,28600.0
2015-03-12 15:25:00,21.15,21.2,21.15,21.2,31700.0,16.8461,16.8859,16.8461,16.8859,31700.0
2015-03-12 15:30:00,21.19,21.21,21.19,21.2,32100.0,16.878,16.8939,16.878,16.8859,32100.0
2015-03-12 15:35:00,21.2,21.21,21.15,21.19,57000.0,16.8859,16.8939,16.8461,16.878,57000.0
2015-03-12 15:40:00,21.19,21.2,21.16,21.2,86900.0,16.878,16.8859,16.8541,16.8859,86900.0
2015-03-12 15:45:00,21.2,21.2,21.15,21.16,56600.0,16.8859,16.8859,16.8461,16.8541,56600.0
2015-03-12 15:50:00,21.16,21.17,21.1,21.15,138500.0,16.8541,16.8621,16.8063,16.8461,138500.0
2015-03-12 15:55:00,21.14,21.18,21.13,21.16,164900.0,16.8382,16.87,16.8302,16.8541,164900.0
2015-03-13 09:30:00,21.08,21.17,21.04,21.11,30500.0,16.7904,16.8621,16.7585,16.8143,30500.0
2015-03-13 09:35:00,21.1,21.17,21.06,21.14,9900.0,16.8063,16.8621,16.7744,16.8382,9900.0
2015-03-13 09:40:00,21.14,21.14,21.05,21.1,20200.0,16.8382,16.8382,16.7665,16.8063,20200.0
2015-03-13 09:45:00,21.1,21.15,21.05,21.08,16300.0,16.8063,16.8461,16.7665,16.7904,16300.0
2015-03-13 09:50:00,21.06,21.07,20.97,21.0,12100.0,16.7744,16.7824,16.7028,16.7266,12100.0
2015-03-13 09:55:00,20.97,21.09,20.92,21.07,27300.0,16.7028,16.7983,16.6629,16.7824,27300.0
2015-03-13 10:00:00,21.06,21.09,21.03,21.05,9700.0,16.7744,16.7983,16.7505,16.7665,9700.0
2015-03-13 10:05:00,21.02,21.18,21.02,21.14,27600.0,16.7426,16.87,16.7426,16.8382,27600.0
2015-03-13 10:10:00,21.16,21.17,20.98,21.01,50800.0,16.8541,16.8621,16.7107,16.7346,50800.0
2015-03-13 10:15:00,21.03,21.07,21.01,21.02,16200.0,16.7505,16.7824,16.7346,16.7426,16200.0
2015-03-13 10:20:00,21.01,21.03,20.97,21.02,21100.0,16.7346,16.7505,16.7028,16.7426,21100.0
2015-03-13 10:25:00,21.03,21.06,20.96,21.05,20700.0,16.7505,16.7744,16.6948,16.7665,20700.0
2015-03-13 10:30:00,21.04,21.1,21.01,21.09,70800.0,16.7585,16.8063,16.7346,16.7983,70800.0
2015-03-13 10:35:00,21.08,21.14,21.07,21.12,13300.0,16.7904,16.8382,16.7824,16.8222,13300.0
2015-03-13 10:40:00,21.11,21.13,21.07,21.11,36000.0,16.8143,16.8302,16.7824,16.8143,36000.0
2015-03-13 10:45:00,21.1,21.12,21.04,21.04,49200.0,16.8063,16.8222,16.7585,16.7585,49200.0
2015-03-13 10:50:00,21.04,21.06,20.92,20.92,39000.0,16.7585,16.7744,16.6629,16.6629,39000.0
2015-03-13 10:55:00,20.93,20.95,20.86,20.89,17900.0,16.6709,16.6868,16.6151,16.639,17900.0
2015-03-13 11:00:00,20.88,20.92,20.86,20.89,14200.0,16.6311,16.6629,16.6151,16.639,14200.0
2015-03-13 11:05:00,20.88,20.96,20.82,20.95,34500.0,16.6311,16.6948,16.5833,16.6868,34500.0
2015-03-13 11:10:00,20.95,20.99,20.93,20.97,40800.0,16.6868,16.7187,16.6709,16.7028,40800.0
2015-03-13 11:15:00,20.98,21.03,20.96,20.97,25100.0,16.7107,16.7505,16.6948,16.7028,25100.0
2015-03-13 11:20:00,20.97,20.97,20.9,20.94,13000.0,16.7028,16.7028,16.647,16.6789,13000.0
2015-03-13 11:25:00,20.94,20.94,20.88,20.91,13100.0,16.6789,16.6789,16.6311,16.655,13100.0
2015-03-13 11:30:00,20.91,20.93,20.86,20.92,14300.0,16.655,16.6709,16.6151,16.6629,14300.0
2015-03-13 11:35:00,20.91,20.92,20.88,20.89,17200.0,16.655,16.6629,16.6311,16.639,17200.0
2015-03-13 11:40:00,20.89,20.89,20.8,20.81,13700.0,16.639,16.639,16.5673,16.5753,13700.0
2015-03-13 11:45:00,20.81,20.85,20.77,20.85,24500.0,16.5753,16.6072,16.5435,16.6072,24500.0
2015-03-13 11:50:00,20.85,20.86,20.82,20.86,23900.0,16.6072,16.6151,16.5833,16.6151,23900.0
2015-03-13 11:55:00,20.86,20.86,20.8,20.84,14200.0,16.6151,16.6151,16.5673,16.5992,14200.0
2015-03-13 12:00:00,20.85,20.86,20.81,20.83,32200.0,16.6072,16.6151,16.5753,16.5912,32200.0
2015-03-13 12:05:00,20.83,20.84,20.77,20.78,18600.0,16.5912,16.5992,16.5435,16.5514,18600.0
2015-03-13 12:10:00,20.79,20.83,20.78,20.8,29200.0,16.5594,16.5912,16.5514,16.5673,29200.0
2015-03-13 12:15:00,20.8,20.81,20.76,20.77,24600.0,16.5673,16.5753,16.5355,16.5435,24600.0
2015-03-13 12:20:00,20.77,20.79,20.76,20.78,10400.0,16.5435,16.5594,16.5355,16.5514,10400.0
2015-03-13 12:25:00,20.77,20.8,20.76,20.77,19200.0,16.5435,16.5673,16.5355,16.5435,19200.0
2015-03-13 12:30:00,20.77,20.82,20.76,20.82,9500.0,16.5435,16.5833,16.5355,16.5833,9500.0
2015-03-13 12:35:00,20.82,20.86,20.81,20.84,16900.0,16.5833,16.6151,16.5753,16.5992,16900.0
2015-03-13 12:40:00,20.83,20.95,20.83,20.93,62600.0,16.5912,16.6868,16.5912,16.6709,62600.0
2015-03-13 12:45:00,20.93,20.93,20.87,20.9,8900.0,16.6709,16.6709,16.6231,16.647,8900.0
2015-03-13 12:50:00,20.9,20.95,20.88,20.9,15600.0,16.647,16.6868,16.6311,16.647,15600.0
2015-03-13 12:55:00,20.91,20.95,20.9,20.93,9100.0,16.655,16.6868,16.647,16.6709,9100.0
2015-03-13 13:00:00,20.92,20.93,20.87,20.87,9900.0,16.6629,16.6709,16.6231,16.6231,9900.0
2015-03-13 13:05:00,20.88,20.92,20.85,20.85,11500.0,16.6311,16.6629,16.6072,16.6072,11500.0
2015-03-13 13:10:00,20.83,20.84,20.82,20.82,10400.0,16.5912,16.5992,16.5833,16.5833,10400.0
2015-03-13 13:15:00,20.83,20.83,20.79,20.82,15600.0,16.5912,16.5912,16.5594,16.5833,15600.0
2015-03-13 13:20:00,20.82,20.82,20.78,20.8,12700.0,16.5833,16.5833,16.5514,16.5673,12700.0
2015-03-13 13:25:00,20.81,20.81,20.75,20.76,15300.0,16.5753,16.5753,16.5275,16.5355,15300.0
2015-03-13 13:30:00,20.76,20.8,20.75,20.78,18000.0,16.5355,16.5673,16.5275,16.5514,18000.0
2015-03-13 13:35:00,20.78,20.8,20.77,20.8,8900.0,16.5514,16.5673,16.5435,16.5673,8900.0
2015-03-13 13:40:00,20.8,20.83,20.79,20.81,8400.0,16.5673,16.5912,16.5594,16.5753,8400.0
2015-03-13 13:45:00,20.8,20.81,20.77,20.8,12600.0,16.5673,16.5753,16.5435,16.5673,12600.0
2015-03-13 13:50:00,20.8,20.84,20.8,20.8,17000.0,16.5673,16.5992,16.5673,16.5673,17000.0
2015-03-13 13:55:00,20.8,20.8,20.77,20.8,16700.0,16.5673,16.5673,16.5435,16.5673,16700.0
2015-03-13 14:00:00,20.79,20.8,20.76,20.77,14300.0,16.5594,16.5673,16.5355,16.5435,14300.0
2015-03-13 14:05:00,20.78,20.8,20.76,20.77,5400.0,16.5514,16.5673,16.5355,16.5435,5400.0
2015-03-13 14:10:00,20.76,20.76,20.69,20.73,31000.0,16.5355,16.5355,16.4797,16.5116,31000.0
2015-03-13 14:15:00,20.74,20.78,20.7,20.71,17600.0,16.5196,16.5514,16.4877,16.4957,17600.0
2015-03-13 14:20:00,20.71,20.76,20.69,20.75,20300.0,16.4957,16.5355,16.4797,16.5275,20300.0
2015-03-13 14:25:00,20.76,20.77,20.73,20.77,31600.0,16.5355,16.5435,16.5116,16.5435,31600.0
2015-03-13 14:30:00,20.77,20.8,20.77,20.8,11600.0,16.5435,16.5673,16.5435,16.5673,11600.0
2015-03-13 14:35:00,20.8,20.82,20.76,20.77,19900.0,16.5673,16.5833,16.5355,16.5435,19900.0
2015-03-13 14:40:00,20.77,20.78,20.73,20.75,15700.0,16.5435,16.5514,16.5116,16.5275,15700.0
2015-03-13 14:45:00,20.75,20.78,20.74,20.76,21600.0,16.5275,16.5514,16.5196,16.5355,21600.0
2015-03-13 14:50:00,20.76,20.78,20.73,20.73,12900.0,16.5355,16.5514,16.5116,16.5116,12900.0
2015-03-13 14:55:00,20.73,20.79,20.7,20.78,34000.0,16.5116,16.5594,16.4877,16.5514,34000.0
2015-03-13 15:00:00,20.78,20.79,20.73,20.77,25200.0,16.5514,16.5594,16.5116,16.5435,25200.0
2015-03-13 15:05:00,20.77,20.8,20.75,20.76,22700.0,16.5435,16.5673,16.5275,16.5355,22700.0
2015-03-13 15:10:00,20.77,20.8,20.74,20.77,23000.0,16.5435,16.5673,16.5196,16.5435,23000.0
2015-03-13 15:15:00,20.77,20.8,20.76,20.79,21300.0,16.5435,16.5673,16.5355,16.5594,21300.0
2015-03-13 15:20:00,20.79,20.83,20.75,20.82,30200.0,16.5594,16.5912,16.5275,16.5833,30200.0
2015-03-13 15:25:00,20.83,20.85,20.79,20.84,19800.0,16.5912,16.6072,16.5594,16.5992,19800.0
2015-03-13 15:30:00,20.85,20.85,20.79,20.79,25800.0,16.6072,16.6072,16.5594,16.5594,25800.0
2015-03-13 15:35:00,20.8,20.88,20.79,20.87,45100.0,16.5673,16.6311,16.5594,16.6231,45100.0
2015-03-13 15:40:00,20.87,20.89,20.84,20.85,54400.0,16.6231,16.639,16.5992,16.6072,54400.0
2015-03-13 15:45:00,20.85,20.89,20.85,20.87,78500.0,16.6072,16.639,16.6072,16.6231,78500.0
2015-03-13 15:50:00,20.87,20.94,20.86,20.92,100600.0,16.6231,16.6789,16.6151,16.6629,100600.0
2015-03-13 15:55:00,20.92,20.97,20.89,20.91,183500.0,16.6629,16.7028,16.639,16.655,183500.0
2015-03-16 09:30:00,20.96,20.97,20.82,20.94,23500.0,16.6948,16.7028,16.5833,16.6789,23500.0
2015-03-16 09:35:00,20.94,20.95,20.77,20.88,18400.0,16.6789,16.6868,16.5435,16.6311,18400.0
2015-03-16 09:40:00,20.88,20.89,20.77,20.77,13300.0,16.6311,16.639,16.5435,16.5435,13300.0
2015-03-16 09:45:00,20.76,20.81,20.75,20.79,14400.0,16.5355,16.5753,16.5275,16.5594,14400.0
2015-03-16 09:50:00,20.79,20.8,20.74,20.75,51400.0,16.5594,16.5673,16.5196,16.5275,51400.0
2015-03-16 09:55:00,20.75,20.75,20.6,20.61,22100.0,16.5275,16.5275,16.408,16.416,22100.0
2015-03-16 10:00:00,20.6,20.65,20.57,20.63,37500.0,16.408,16.4479,16.3841,16.4319,37500.0
2015-03-16 10:05:00,20.63,20.65,20.6,20.64,21600.0,16.4319,16.4479,16.408,16.4399,21600.0
2015-03-16 10:10:00,20.64,20.68,20.63,20.64,20200.0,16.4399,16.4718,16.4319,16.4399,20200.0
2015-03-16 10:15:00,20.64,20.65,20.61,20.63,19600.0,16.4399,16.4479,16.416,16.4319,19600.0
2015-03-16 10:20:00,20.62,20.63,20.58,20.58,37700.0,16.424,16.4319,16.3921,16.3921,37700.0
2015-03-16 10:25:00,20.58,20.6,20.56,20.57,11300.0,16.3921,16.408,16.3762,16.3841,11300.0
2015-03-16 10:30:00,20.58,20.61,20.56,20.59,28800.0,16.3921,16.416,16.3762,16.4001,28800.0
2015-03-16 10:35:00,20.58,20.59,20.52,20.58,17700.0,16.3921,16.4001,16.3443,16.3921,17700.0
2015-03-16 10:40:00,20.58,20.61,20.57,20.61,18900.0,16.3921,16.416,16.3841,16.416,18900.0
2015-03-16 10:45:00,20.6,20.62,20.59,20.6,34600.0,16.408,16.424,16.4001,16.408,34600.0
2015-03-16 10:50:00,20.61,20.61,20.58,20.59,9900.0,16.416,16.416,16.3921,16.4001,9900.0
2015-03-16 10:55:00,20.59,20.61,20.55,20.55,27700.0,16.4001,16.416,16.3682,16.3682,27700.0
2015-03-16 11:00:00,20.57,20.6,20.49,20.6,50300.0,16.3841,16.408,16.3204,16.408,50300.0
2015-03-16 11:05:00,20.59,20.61,20.59,20.61,8100.0,16.4001,16.416,16.4001,16.416,8100.0
2015-03-16 11:10:00,20.61,20.63,20.56,20.57,20500.0,16.416,16.4319,16.3762,16.3841,20500.0
2015-03-16 11:15:00,20.57,20.6,20.55,20.57,15200.0,16.3841,16.408,16.3682,16.3841,15200.0
2015-03-16 11:20:00,20.56,20.56,20.47,20.51,31800.0,16.3762,16.3762,16.3045,16.3364,31800.0
2015-03-16 11:25:00,20.51,20.56,20.48,20.51,28800.0,16.3364,16.3762,16.3125,16.3364,28800.0
2015-03-16 11:30:00,20.5,20.55,20.49,20.5,23000.0,16.3284,16.3682,16.3204,16.3284,23000.0
2015-03-16 11:35:00,20.51,20.56,20.44,20.45,14500.0,16.3364,16.3762,16.2806,16.2886,14500.0
2015-03-16 11:40:00,20.45,20.56,20.44,20.55,18000.0,16.2886,16.3762,16.2806,16.3682,18000.0
2015-03-16 11:45:00,20.55,20.55,20.47,20.5,22200.0,16.3682,16.3682,16.3045,16.3284,22200.0
2015-03-16 11:50:00,20.5,20.5,20.44,20.45,11300.0,16.3284,16.3284,16.2806,16.2886,11300.0
2015-03-16 11:55:00,20.45,20.5,20.43,20.49,25200.0,16.2886,16.3284,16.2726,16.3204,25200.0
2015-03-16 12:00:00,20.49,20.51,20.45,20.5,29400.0,16.3204,16.3364,16.2886,16.3284,29400.0
2015-03-16 12:05:00,20.5,20.51,20.48,20.48,10400.0,16.3284,16.3364,16.3125,16.3125,10400.0
2015-03-16 12:10:00,20.48,20.5,20.45,20.47,7100.0,16.3125,16.3284,16.2886,16.3045,7100.0
2015-03-16 12:15:00,20.46,20.46,20.42,20.45,17600.0,16.2965,16.2965,16.2647,16.2886,17600.0
2015-03-16 12:20:00,20.44,20.47,20.44,20.45,29900.0,16.2806,16.3045,16.2806,16.2886,29900.0
2015-03-16 12:25:00,20.45,20.49,20.43,20.47,33300.0,16.2886,16.3204,16.2726,16.3045,33300.0
2015-03-16 12:30:00,20.47,20.48,20.44,20.48,21100.0,16.3045,16.3125,16.2806,16.3125,21100.0
2015-03-16 12:35:00,20.48,20.52,20.48,20.49,13900.0,16.3125,16.3443,16.3125,16.3204,13900.0
2015-03-16 12:40:00,20.49,20.51,20.45,20.46,9800.0,16.3204,16.3364,16.2886,16.2965,9800.0
2015-03-16 12:45:00,20.46,20.52,20.45,20.49,20200.0,16.2965,16.3443,16.2886,16.3204,20200.0
2015-03-16 12:50:00,20.49,20.5,20.49,20.5,18100.0,16.3204,16.3284,16.3204,16.3284,18100.0
2015-03-16 12:55:00,20.49,20.52,20.49,20.5,26800.0,16.3204,16.3443,16.3204,16.3284,26800.0
2015-03-16 13:00:00,20.49,20.49,20.47,20.48,12900.0,16.3204,16.3204,16.3045,16.3125,12900.0
2015-03-16 13:05:00,20.48,20.49,20.47,20.48,30900.0,16.3125,16.3204,16.3045,16.3125,30900.0
2015-03-16 13:10:00,20.48,20.48,20.44,20.44,18200.0,16.3125,16.3125,16.2806,16.2806,18200.0
2015-03-16 13:15:00,20.45,20.45,20.41,20.44,26200.0,16.2886,16.2886,16.2567,16.2806,26200.0
2015-03-16 13:20:00,20.44,20.45,20.42,20.43,10100.0,16.2806,16.2886,16.2647,16.2726,10100.0
2015-03-16 13:25:00,20.43,20.44,20.38,20.43,20900.0,16.2726,16.2806,16.2328,16.2726,20900.0
2015-03-16 13:30:00,20.44,20.47,20.4,20.47,24300.0,16.2806,16.3045,16.2487,16.3045,24300.0
2015-03-16 13:35:00,20.46,20.5,20.44,20.5,29600.0,16.2965,16.3284,16.2806,16.3284,29600.0
2015-03-16 13:40:00,20.5,20.52,20.48,20.49,25000.0,16.3284,16.3443,16.3125,16.3204,25000.0
2015-03-16 13:45:00,20.48,20.49,20.43,20.45,56300.0,16.3125,16.3204,16.2726,16.2886,56300.0
2015-03-16 13:50:00,20.44,20.45,20.4,20.43,18300.0,16.2806,16.2886,16.2487,16.2726,18300.0
2015-03-16 13:55:00,20.43,20.46,20.41,20.42,18700.0,16.2726,16.2965,16.2567,16.2647,18700.0
2015-03-16 14:00:00,20.42,20.44,20.41,20.42,11800.0,16.2647,16.2806,16.2567,16.2647,11800.0
2015-03-16 14:05:00,20.42,20.43,20.4,20.41,9600.0,16.2647,16.2726,16.2487,16.2567,9600.0
2015-03-16 14:10:00,20.41,20.41,20.34,20.35,51200.0,16.2567,16.2567,16.201,16.2089,51200.0
2015-03-16 14:15:00,20.35,20.36,20.32,20.36,25000.0,16.2089,16.2169,16.185,16.2169,25000.0
2015-03-16 14:20:00,20.36,20.41,20.36,20.39,83500.0,16.2169,16.2567,16.2169,16.2408,83500.0
2015-03-16 14:25:00,20.39,20.41,20.37,20.4,34700.0,16.2408,16.2567,16.2248,16.2487,34700.0
2015-03-16 14:30:00,20.41,20.41,20.34,20.36,33400.0,16.2567,16.2567,16.201,16.2169,33400.0
2015-03-16 14:35:00,20.36,20.41,20.35,20.41,29000.0,16.2169,16.2567,16.2089,16.2567,29000.0
2015-03-16 14:40:00,20.41,20.46,20.39,20.42,69500.0,16.2567,16.2965,16.2408,16.2647,69500.0
2015-03-16 14:45:00,20.43,20.74,20.36,20.59,317200.0,16.2726,16.5196,16.2169,16.4001,317200.0
2015-03-16 14:50:00,20.6,20.64,20.47,20.5,200500.0,16.408,16.4399,16.3045,16.3284,200500.0
2015-03-16 14:55:00,20.5,20.51,20.38,20.4,110400.0,16.3284,16.3364,16.2328,16.2487,110400.0
2015-03-16 15:00:00,20.4,20.49,20.39,20.47,53600.0,16.2487,16.3204,16.2408,16.3045,53600.0
2015-03-16 15:05:00,20.46,20.48,20.44,20.45,23900.0,16.2965,16.3125,16.2806,16.2886,23900.0
2015-03-16 15:10:00,20.46,20.48,20.43,20.46,24700.0,16.2965,16.3125,16.2726,16.2965,24700.0
2015-03-16 15:15:00,20.46,20.49,20.45,20.47,40100.0,16.2965,16.3204,16.2886,16.3045,40100.0
2015-03-16 15:20:00,20.47,20.48,20.45,20.48,11800.0,16.3045,16.3125,16.2886,16.3125,11800.0
2015-03-16 15:25:00,20.48,20.51,20.46,20.49,94700.0,16.3125,16.3364,16.2965,16.3204,94700.0
2015-03-16 15:30:00,20.49,20.49,20.43,20.46,27500.0,16.3204,16.3204,16.2726,16.2965,27500.0
2015-03-16 15:35:00,20.46,20.49,20.42,20.46,54200.0,16.2965,16.3204,16.2647,16.2965,54200.0
2015-03-16 15:40:00,20.46,20.52,20.42,20.51,63300.0,16.2965,16.3443,16.2647,16.3364,63300.0
2015-03-16 15:45:00,20.51,20.53,20.47,20.48,90100.0,16.3364,16.3523,16.3045,16.3125,90100.0
2015-03-16 15:50:00,20.48,20.52,20.46,20.48,82600.0,16.3125,16.3443,16.2965,16.3125,82600.0
2015-03-16 15:55:00,20.49,20.54,20.48,20.51,191800.0,16.3204,16.3603,16.3125,16.3364,191800.0
2015-03-17 09:30:00,20.5,20.75,20.41,20.51,68600.0,16.3284,16.5275,16.2567,16.3364,68600.0
2015-03-17 09:35:00,20.5,20.62,20.38,20.6,130600.0,16.3284,16.424,16.2328,16.408,130600.0
2015-03-17 09:40:00,20.6,20.65,20.52,20.64,35600.0,16.408,16.4479,16.3443,16.4399,35600.0
2015-03-17 09:45:00,20.64,20.66,20.5,20.52,25300.0,16.4399,16.4558,16.3284,16.3443,25300.0
2015-03-17 09:50:00,20.53,20.55,20.48,20.49,21700.0,16.3523,16.3682,16.3125,16.3204,21700.0
2015-03-17 09:55:00,20.48,20.52,20.47,20.5,14600.0,16.3125,16.3443,16.3045,16.3284,14600.0
2015-03-17 10:00:00,20.49,20.51,20.43,20.48,31600.0,16.3204,16.3364,16.2726,16.3125,31600.0
2015-03-17 10:05:00,20.49,20.49,20.3,20.3,75800.0,16.3204,16.3204,16.1691,16.1691,75800.0
2015-03-17 10:10:00,20.29,20.31,20.24,20.3,40500.0,16.1611,16.1771,16.1213,16.1691,40500.0
2015-03-17 10:15:00,20.31,20.45,20.31,20.37,20000.0,16.1771,16.2886,16.1771,16.2248,20000.0
2015-03-17 10:20:00,20.38,20.42,20.34,20.37,49900.0,16.2328,16.2647,16.201,16.2248,49900.0
2015-03-17 10:25:00,20.37,20.41,20.34,20.41,27000.0,16.2248,16.2567,16.201,16.2567,27000.0
2015-03-17 10:30:00,20.41,20.41,20.31,20.41,23600.0,16.2567,16.2567,16.1771,16.2567,23600.0
2015-03-17 10:35:00,20.41,20.47,20.38,20.46,35100.0,16.2567,16.3045,16.2328,16.2965,35100.0
2015-03-17 10:40:00,20.46,20.47,20.41,20.43,34800.0,16.2965,16.3045,16.2567,16.2726,34800.0
2015-03-17 10:45:00,20.43,20.52,20.42,20.51,21700.0,16.2726,16.3443,16.2647,16.3364,21700.0
2015-03-17 10:50:00,20.51,20.52,20.45,20.49,18300.0,16.3364,16.3443,16.2886,16.3204,18300.0
2015-03-17 10:55:00,20.5,20.51,20.46,20.46,28600.0,16.3284,16.3364,16.2965,16.2965,28600.0
2015-03-17 11:00:00,20.46,20.47,20.41,20.46,16500.0,16.2965,16.3045,16.2567,16.2965,16500.0
2015-03-17 11:05:00,20.47,20.52,20.42,20.52,13700.0,16.3045,16.3443,16.2647,16.3443,13700.0
2015-03-17 11:10:00,20.53,20.54,20.48,20.51,17300.0,16.3523,16.3603,16.3125,16.3364,17300.0
2015-03-17 11:15:00,20.51,20.53,20.44,20.51,21600.0,16.3364,16.3523,16.2806,16.3364,21600.0
2015-03-17 11:20:00,20.52,20.56,20.49,20.56,27800.0,16.3443,16.3762,16.3204,16.3762,27800.0
2015-03-17 11:25:00,20.57,20.63,20.56,20.6,43300.0,16.3841,16.4319,16.3762,16.408,43300.0
2015-03-17 11:30:00,20.62,20.71,20.62,20.7,19500.0,16.424,16.4957,16.424,16.4877,19500.0
2015-03-17 11:35:00,20.71,20.74,20.67,20.71,32100.0,16.4957,16.5196,16.4638,16.4957,32100.0
2015-03-17 11:40:00,20.7,20.71,20.65,20.67,17700.0,16.4877,16.4957,16.4479,16.4638,17700.0
2015-03-17 11:45:00,20.67,20.71,20.65,20.7,13800.0,16.4638,16.4957,16.4479,16.4877,13800.0
2015-03-17 11:50:00,20.7,20.7,20.69,20.7,7800.0,16.4877,16.4877,16.4797,16.4877,7800.0
2015-03-17 11:55:00,20.7,20.7,20.62,20.63,31400.0,16.4877,16.4877,16.424,16.4319,31400.0
2015-03-17 12:00:00,20.64,20.64,20.57,20.57,5100.0,16.4399,16.4399,16.3841,16.3841,5100.0
2015-03-17 12:05:00,20.56,20.68,20.55,20.68,17900.0,16.3762,16.4718,16.3682,16.4718,17900.0
2015-03-17 12:10:00,20.68,20.68,20.65,20.65,6400.0,16.4718,16.4718,16.4479,16.4479,6400.0
2015-03-17 12:15:00,20.66,20.67,20.64,20.64,7100.0,16.4558,16.4638,16.4399,16.4399,7100.0
2015-03-17 12:20:00,20.65,20.68,20.64,20.65,8400.0,16.4479,16.4718,16.4399,16.4479,8400.0
2015-03-17 12:25:00,20.65,20.65,20.56,20.57,13500.0,16.4479,16.4479,16.3762,16.3841,13500.0
2015-03-17 12:30:00,20.57,20.6,20.56,20.6,7000.0,16.3841,16.408,16.3762,16.408,7000.0
2015-03-17 12:35:00,20.6,20.62,20.58,20.62,8000.0,16.408,16.424,16.3921,16.424,8000.0
2015-03-17 12:40:00,20.62,20.64,20.6,20.62,25700.0,16.424,16.4399,16.408,16.424,25700.0
2015-03-17 12:45:00,20.63,20.67,20.62,20.67,4700.0,16.4319,16.4638,16.424,16.4638,4700.0
2015-03-17 12:50:00,20.68,20.68,20.59,20.62,13600.0,16.4718,16.4718,16.4001,16.424,13600.0
2015-03-17 12:55:00,20.63,20.71,20.6,20.71,9400.0,16.4319,16.4957,16.408,16.4957,9400.0
2015-03-17 13:00:00,20.7,20.7,20.67,20.7,5800.0,16.4877,16.4877,16.4638,16.4877,5800.0
2015-03-17 13:05:00,20.69,20.71,20.63,20.68,30500.0,16.4797,16.4957,16.4319,16.4718,30500.0
2015-03-17 13:10:00,20.7,20.7,20.63,20.66,14900.0,16.4877,16.4877,16.4319,16.4558,14900.0
2015-03-17 13:15:00,20.67,20.77,20.67,20.75,14700.0,16.4638,16.5435,16.4638,16.5275,14700.0
2015-03-17 13:20:00,20.76,20.77,20.69,20.69,22400.0,16.5355,16.5435,16.4797,16.4797,22400.0
2015-03-17 13:25:00,20.69,20.69,20.65,20.68,20200.0,16.4797,16.4797,16.4479,16.4718,20200.0
2015-03-17 13:30:00,20.68,20.75,20.68,20.74,18600.0,16.4718,16.5275,16.4718,16.5196,18600.0
2015-03-17 13:35:00,20.74,20.77,20.73,20.76,18300.0,16.5196,16.5435,16.5116,16.5355,18300.0
2015-03-17 13:40:00,20.77,20.77,20.76,20.77,2000.0,16.5435,16.5435,16.5355,16.5435,2000.0
2015-03-17 13:45:00,20.76,20.77,20.73,20.77,31300.0,16.5355,16.5435,16.5116,16.5435,31300.0
2015-03-17 13:50:00,20.76,20.78,20.74,20.75,19300.0,16.5355,16.5514,16.5196,16.5275,19300.0
2015-03-17 13:55:00,20.74,20.75,20.72,20.73,20500.0,16.5196,16.5275,16.5036,16.5116,20500.0
2015-03-17 14:00:00,20.73,20.76,20.71,20.71,8300.0,16.5116,16.5355,16.4957,16.4957,8300.0
2015-03-17 14:05:00,20.71,20.71,20.58,20.59,19700.0,16.4957,16.4957,16.3921,16.4001,19700.0
2015-03-17 14:10:00,20.59,20.64,20.56,20.64,21600.0,16.4001,16.4399,16.3762,16.4399,21600.0
2015-03-17 14:15:00,20.65,20.66,20.59,20.65,13200.0,16.4479,16.4558,16.4001,16.4479,13200.0
2015-03-17 14:20:00,20.66,20.66,20.57,20.6,6500.0,16.4558,16.4558,16.3841,16.408,6500.0
2015-03-17 14:25:00,20.6,20.6,20.57,20.58,7800.0,16.408,16.408,16.3841,16.3921,7800.0
2015-03-17 14:30:00,20.57,20.62,20.57,20.57,11200.0,16.3841,16.424,16.3841,16.3841,11200.0
2015-03-17 14:35:00,20.57,20.59,20.56,20.56,8100.0,16.3841,16.4001,16.3762,16.3762,8100.0
2015-03-17 14:40:00,20.55,20.61,20.55,20.61,8900.0,16.3682,16.416,16.3682,16.416,8900.0
2015-03-17 14:45:00,20.61,20.64,20.6,20.63,7700.0,16.416,16.4399,16.408,16.4319,7700.0
2015-03-17 14:50:00,20.63,20.64,20.61,20.64,21300.0,16.4319,16.4399,16.416,16.4399,21300.0
2015-03-17 14:55:00,20.64,20.77,20.61,20.77,129000.0,16.4399,16.5435,16.416,16.5435,129000.0
2015-03-17 15:00:00,20.76,20.76,20.7,20.72,17500.0,16.5355,16.5355,16.4877,16.5036,17500.0
2015-03-17 15:05:00,20.72,20.83,20.72,20.82,45900.0,16.5036,16.5912,16.5036,16.5833,45900.0
2015-03-17 15:10:00,20.81,20.85,20.76,20.78,36100.0,16.5753,16.6072,16.5355,16.5514,36100.0
2015-03-17 15:15:00,20.78,20.8,20.75,20.79,21900.0,16.5514,16.5673,16.5275,16.5594,21900.0
2015-03-17 15:20:00,20.79,20.8,20.76,20.78,17300.0,16.5594,16.5673,16.5355,16.5514,17300.0
2015-03-17 15:25:00,20.77,20.81,20.75,20.77,28300.0,16.5435,16.5753,16.5275,16.5435,28300.0
2015-03-17 15:30:00,20.77,20.79,20.76,20.76,33300.0,16.5435,16.5594,16.5355,16.5355,33300.0
2015-03-17 15:35:00,20.76,20.8,20.75,20.76,42400.0,16.5355,16.5673,16.5275,16.5355,42400.0
2015-03-17 15:40:00,20.77,20.77,20.72,20.72,50900.0,16.5435,16.5435,16.5036,16.5036,50900.0
2015-03-17 15:45:00,20.72,20.73,20.68,20.7,78000.0,16.5036,16.5116,16.4718,16.4877,78000.0
2015-03-17 15:50:00,20.7,20.71,20.67,20.68,87000.0,16.4877,16.4957,16.4638,16.4718,87000.0
2015-03-17 15:55:00,20.68,20.71,20.66,20.7,137800.0,16.4718,16.4957,16.4558,16.4877,137800.0
2015-03-18 09:30:00,20.59,20.63,20.37,20.54,37000.0,16.4001,16.4319,16.2248,16.3603,37000.0
2015-03-18 09:35:00,20.53,20.54,20.36,20.46,11500.0,16.3523,16.3603,16.2169,16.2965,11500.0
2015-03-18 09:40:00,20.46,20.49,20.41,20.41,7000.0,16.2965,16.3204,16.2567,16.2567,7000.0
2015-03-18 09:45:00,20.41,20.42,20.34,20.37,11100.0,16.2567,16.2647,16.201,16.2248,11100.0
2015-03-18 09:50:00,20.38,20.45,20.34,20.44,23300.0,16.2328,16.2886,16.201,16.2806,23300.0
2015-03-18 09:55:00,20.47,20.51,20.44,20.51,9600.0,16.3045,16.3364,16.2806,16.3364,9600.0
2015-03-18 10:00:00,20.52,20.59,20.51,20.57,10900.0,16.3443,16.4001,16.3364,16.3841,10900.0
2015-03-18 10:05:00,20.57,20.61,20.57,20.59,7600.0,16.3841,16.416,16.3841,16.4001,7600.0
2015-03-18 10:10:00,20.59,20.65,20.55,20.6,16300.0,16.4001,16.4479,16.3682,16.408,16300.0
2015-03-18 10:15:00,20.62,20.62,20.56,20.59,17000.0,16.424,16.424,16.3762,16.4001,17000.0
2015-03-18 10:20:00,20.59,20.61,20.54,20.55,11000.0,16.4001,16.416,16.3603,16.3682,11000.0
2015-03-18 10:25:00,20.55,20.59,20.54,20.58,4900.0,16.3682,16.4001,16.3603,16.3921,4900.0
2015-03-18 10:30:00,20.58,20.62,20.5,20.51,21400.0,16.3921,16.424,16.3284,16.3364,21400.0
2015-03-18 10:35:00,20.5,20.52,20.43,20.52,4600.0,16.3284,16.3443,16.2726,16.3443,4600.0
2015-03-18 10:40:00,20.52,20.58,20.5,20.55,4800.0,16.3443,16.3921,16.3284,16.3682,4800.0
2015-03-18 10:45:00,20.56,20.58,20.54,20.55,15600.0,16.3762,16.3921,16.3603,16.3682,15600.0
2015-03-18 10:50:00,20.55,20.56,20.47,20.5,11900.0,16.3682,16.3762,16.3045,16.3284,11900.0
2015-03-18 10:55:00,20.5,20.58,20.5,20.57,4800.0,16.3284,16.3921,16.3284,16.3841,4800.0
2015-03-18 11:00:00,20.58,20.61,20.51,20.52,11400.0,16.3921,16.416,16.3364,16.3443,11400.0
2015-03-18 11:05:00,20.52,20.55,20.5,20.55,7300.0,16.3443,16.3682,16.3284,16.3682,7300.0
2015-03-18 11:10:00,20.56,20.58,20.52,20.55,5300.0,16.3762,16.3921,16.3443,16.3682,5300.0
2015-03-18 11:15:00,20.55,20.59,20.53,20.54,4700.0,16.3682,16.4001,16.3523,16.3603,4700.0
2015-03-18 11:20:00,20.53,20.53,20.49,20.49,3300.0,16.3523,16.3523,16.3204,16.3204,3300.0
2015-03-18 11:25:00,20.5,20.5,20.42,20.42,10700.0,16.3284,16.3284,16.2647,16.2647,10700.0
2015-03-18 11:30:00,20.44,20.48,20.4,20.41,24300.0,16.2806,16.3125,16.2487,16.2567,24300.0
2015-03-18 11:35:00,20.42,20.46,20.41,20.46,13100.0,16.2647,16.2965,16.2567,16.2965,13100.0
2015-03-18 11:40:00,20.47,20.49,20.43,20.45,21500.0,16.3045,16.3204,16.2726,16.2886,21500.0
2015-03-18 11:45:00,20.45,20.47,20.42,20.43,10300.0,16.2886,16.3045,16.2647,16.2726,10300.0
2015-03-18 11:50:00,20.44,20.45,20.39,20.4,18000.0,16.2806,16.2886,16.2408,16.2487,18000.0
2015-03-18 11:55:00,20.4,20.43,20.39,20.43,7000.0,16.2487,16.2726,16.2408,16.2726,7000.0
2015-03-18 12:00:00,20.44,20.45,20.41,20.44,19000.0,16.2806,16.2886,16.2567,16.2806,19000.0
2015-03-18 12:05:00,20.43,20.43,20.38,20.38,19400.0,16.2726,16.2726,16.2328,16.2328,19400.0
2015-03-18 12:10:00,20.39,20.39,20.37,20.39,4500.0,16.2408,16.2408,16.2248,16.2408,4500.0
2015-03-18 12:15:00,20.38,20.4,20.37,20.38,12000.0,16.2328,16.2487,16.2248,16.2328,12000.0
2015-03-18 12:20:00,20.38,20.39,20.37,20.38,8400.0,16.2328,16.2408,16.2248,16.2328,8400.0
2015-03-18 12:25:00,20.37,20.38,20.34,20.36,11700.0,16.2248,16.2328,16.201,16.2169,11700.0
2015-03-18 12:30:00,20.35,20.4,20.34,20.37,52000.0,16.2089,16.2487,16.201,16.2248,52000.0
2015-03-18 12:35:00,20.37,20.45,20.37,20.44,84900.0,16.2248,16.2886,16.2248,16.2806,84900.0
2015-03-18 12:40:00,20.44,20.46,20.42,20.44,9200.0,16.2806,16.2965,16.2647,16.2806,9200.0
2015-03-18 12:45:00,20.44,20.47,20.43,20.44,7100.0,16.2806,16.3045,16.2726,16.2806,7100.0
2015-03-18 12:50:00,20.43,20.45,20.4,20.43,15200.0,16.2726,16.2886,16.2487,16.2726,15200.0
2015-03-18 12:55:00,20.43,20.43,20.38,20.4,15000.0,16.2726,16.2726,16.2328,16.2487,15000.0
2015-03-18 13:00:00,20.39,20.41,20.38,20.38,11000.0,16.2408,16.2567,16.2328,16.2328,11000.0
2015-03-18 13:05:00,20.38,20.38,20.35,20.38,22500.0,16.2328,16.2328,16.2089,16.2328,22500.0
2015-03-18 13:10:00,20.38,20.41,20.37,20.41,10200.0,16.2328,16.2567,16.2248,16.2567,10200.0
2015-03-18 13:15:00,20.42,20.42,20.4,20.41,3800.0,16.2647,16.2647,16.2487,16.2567,3800.0
2015-03-18 13:20:00,20.42,20.44,20.4,20.43,8400.0,16.2647,16.2806,16.2487,16.2726,8400.0
2015-03-18 13:25:00,20.43,20.44,20.43,20.44,6400.0,16.2726,16.2806,16.2726,16.2806,6400.0
2015-03-18 13:30:00,20.44,20.49,20.43,20.48,15000.0,16.2806,16.3204,16.2726,16.3125,15000.0
2015-03-18 13:35:00,20.48,20.49,20.44,20.45,7700.0,16.3125,16.3204,16.2806,16.2886,7700.0
2015-03-18 13:40:00,20.46,20.49,20.46,20.48,5500.0,16.2965,16.3204,16.2965,16.3125,5500.0
2015-03-18 13:45:00,20.48,20.49,20.46,20.49,5200.0,16.3125,16.3204,16.2965,16.3204,5200.0
2015-03-18 13:50:00,20.48,20.51,20.47,20.48,9200.0,16.3125,16.3364,16.3045,16.3125,9200.0
2015-03-18 13:55:00,20.48,20.48,20.37,20.4,28400.0,16.3125,16.3125,16.2248,16.2487,28400.0
2015-03-18 14:00:00,20.41,20.52,20.41,20.51,30000.0,16.2567,16.3443,16.2567,16.3364,30000.0
2015-03-18 14:05:00,20.51,20.61,20.48,20.54,16600.0,16.3364,16.416,16.3125,16.3603,16600.0
2015-03-18 14:10:00,20.55,20.59,20.49,20.57,36000.0,16.3682,16.4001,16.3204,16.3841,36000.0
2015-03-18 14:15:00,20.57,20.73,20.57,20.69,10100.0,16.3841,16.5116,16.3841,16.4797,10100.0
2015-03-18 14:20:00,20.67,20.67,20.54,20.57,29600.0,16.4638,16.4638,16.3603,16.3841,29600.0
2015-03-18 14:25:00,20.58,20.63,20.58,20.61,13600.0,16.3921,16.4319,16.3921,16.416,13600.0
2015-03-18 14:30:00,20.6,20.65,20.6,20.62,18100.0,16.408,16.4479,16.408,16.424,18100.0
2015-03-18 14:35:00,20.63,20.69,20.62,20.65,17600.0,16.4319,16.4797,16.424,16.4479,17600.0
2015-03-18 14:40:00,20.65,20.67,20.64,20.65,19600.0,16.4479,16.4638,16.4399,16.4479,19600.0
2015-03-18 14:45:00,20.65,20.68,20.61,20.63,16800.0,16.4479,16.4718,16.416,16.4319,16800.0
2015-03-18 14:50:00,20.62,20.66,20.54,20.61,36200.0,16.424,16.4558,16.3603,16.416,36200.0
2015-03-18 14:55:00,20.61,20.63,20.5,20.61,32600.0,16.416,16.4319,16.3284,16.416,32600.0
2015-03-18 15:00:00,20.61,20.67,20.59,20.67,40500.0,16.416,16.4638,16.4001,16.4638,40500.0
2015-03-18 15:05:00,20.67,20.69,20.65,20.66,34800.0,16.4638,16.4797,16.4479,16.4558,34800.0
2015-03-18 15:10:00,20.66,20.75,20.65,20.72,39500.0,16.4558,16.5275,16.4479,16.5036,39500.0
2015-03-18 15:15:00,20.73,20.75,20.7,20.72,27300.0,16.5116,16.5275,16.4877,16.5036,27300.0
2015-03-18 15:20:00,20.71,20.83,20.71,20.77,47900.0,16.4957,16.5912,16.4957,16.5435,47900.0
2015-03-18 15:25:00,20.75,20.75,20.71,20.74,17900.0,16.5275,16.5275,16.4957,16.5196,17900.0
2015-03-18 15:30:00,20.74,20.78,20.71,20.72,35400.0,16.5196,16.5514,16.4957,16.5036,35400.0
2015-03-18 15:35:00,20.73,20.74,20.71,20.72,28600.0,16.5116,16.5196,16.4957,16.5036,28600.0
2015-03-18 15:40:00,20.73,20.73,20.67,20.68,61700.0,16.5116,16.5116,16.4638,16.4718,61700.0
2015-03-18 15:45:00,20.69,20.71,20.67,20.7,53900.0,16.4797,16.4957,16.4638,16.4877,53900.0
2015-03-18 15:50:00,20.7,20.71,20.7,20.71,54100.0,16.4877,16.4957,16.4877,16.4957,54100.0
2015-03-18 15:55:00,20.71,20.71,20.69,20.69,145900.0,16.4957,16.4957,16.4797,16.4797,145900.0
2015-03-19 09:30:00,20.85,20.85,20.56,20.7,24900.0,16.6072,16.6072,16.3762,16.4877,24900.0
2015-03-19 09:35:00,20.67,20.72,20.66,20.71,9000.0,16.4638,16.5036,16.4558,16.4957,9000.0
2015-03-19 09:40:00,20.7,20.87,20.69,20.84,25600.0,16.4877,16.6231,16.4797,16.5992,25600.0
2015-03-19 09:45:00,20.83,20.87,20.82,20.84,10600.0,16.5912,16.6231,16.5833,16.5992,10600.0
2015-03-19 09:50:00,20.83,20.9,20.82,20.83,18100.0,16.5912,16.647,16.5833,16.5912,18100.0
2015-03-19 09:55:00,20.84,20.99,20.84,20.99,45000.0,16.5992,16.7187,16.5992,16.7187,45000.0
2015-03-19 10:00:00,20.98,21.0,20.93,21.0,26800.0,16.7107,16.7266,16.6709,16.7266,26800.0
2015-03-19 10:05:00,21.0,21.03,20.95,21.03,21700.0,16.7266,16.7505,16.6868,16.7505,21700.0
2015-03-19 10:10:00,21.03,21.12,21.01,21.12,36900.0,16.7505,16.8222,16.7346,16.8222,36900.0
2015-03-19 10:15:00,21.13,21.23,21.13,21.23,31500.0,16.8302,16.9098,16.8302,16.9098,31500.0
2015-03-19 10:20:00,21.23,21.5,21.22,21.34,177200.0,16.9098,17.1249,16.9019,16.9975,177200.0
2015-03-19 10:25:00,21.34,21.35,21.22,21.24,26700.0,16.9975,17.0054,16.9019,16.9178,26700.0
2015-03-19 10:30:00,21.24,21.31,21.19,21.27,23400.0,16.9178,16.9736,16.878,16.9417,23400.0
2015-03-19 10:35:00,21.29,21.31,21.21,21.24,28200.0,16.9576,16.9736,16.8939,16.9178,28200.0
2015-03-19 10:40:00,21.23,21.26,21.2,21.21,8400.0,16.9098,16.9337,16.8859,16.8939,8400.0
2015-03-19 10:45:00,21.2,21.21,21.14,21.17,48100.0,16.8859,16.8939,16.8382,16.8621,48100.0
2015-03-19 10:50:00,21.16,21.3,21.16,21.28,49100.0,16.8541,16.9656,16.8541,16.9497,49100.0
2015-03-19 10:55:00,21.27,21.38,21.27,21.36,80300.0,16.9417,17.0293,16.9417,17.0134,80300.0
2015-03-19 11:00:00,21.36,21.42,21.29,21.32,17800.0,17.0134,17.0612,16.9576,16.9815,17800.0
2015-03-19 11:05:00,21.31,21.42,21.31,21.36,12000.0,16.9736,17.0612,16.9736,17.0134,12000.0
2015-03-19 11:10:00,21.36,21.48,21.36,21.43,26700.0,17.0134,17.109,17.0134,17.0691,26700.0
2015-03-19 11:15:00,21.43,21.43,21.3,21.32,34300.0,17.0691,17.0691,16.9656,16.9815,34300.0
2015-03-19 11:20:00,21.33,21.39,21.3,21.3,19200.0,16.9895,17.0373,16.9656,16.9656,19200.0
2015-03-19 11:25:00,21.29,21.31,21.22,21.25,21300.0,16.9576,16.9736,16.9019,16.9258,21300.0
2015-03-19 11:30:00,21.26,21.27,21.22,21.25,16700.0,16.9337,16.9417,16.9019,16.9258,16700.0
2015-03-19 11:35:00,21.24,21.27,21.2,21.27,14500.0,16.9178,16.9417,16.8859,16.9417,14500.0
2015-03-19 11:40:00,21.26,21.27,21.21,21.21,14900.0,16.9337,16.9417,16.8939,16.8939,14900.0
2015-03-19 11:45:00,21.21,21.22,21.14,21.16,12700.0,16.8939,16.9019,16.8382,16.8541,12700.0
2015-03-19 11:50:00,21.14,21.16,21.08,21.12,15700.0,16.8382,16.8541,16.7904,16.8222,15700.0
2015-03-19 11:55:00,21.11,21.17,21.1,21.1,11100.0,16.8143,16.8621,16.8063,16.8063,11100.0
2015-03-19 12:00:00,21.11,21.11,21.06,21.1,7600.0,16.8143,16.8143,16.7744,16.8063,7600.0
2015-03-19 12:05:00,21.11,21.16,21.11,21.15,7600.0,16.8143,16.8541,16.8143,16.8461,7600.0
2015-03-19 12:10:00,21.15,21.15,21.1,21.13,8600.0,16.8461,16.8461,16.8063,16.8302,8600.0
2015-03-19 12:15:00,21.11,21.12,21.07,21.12,14000.0,16.8143,16.8222,16.7824,16.8222,14000.0
2015-03-19 12:20:00,21.12,21.13,21.1,21.12,5600.0,16.8222,16.8302,16.8063,16.8222,5600.0
2015-03-19 12:25:00,21.11,21.11,21.08,21.09,3800.0,16.8143,16.8143,16.7904,16.7983,3800.0
2015-03-19 12:30:00,21.09,21.14,21.07,21.13,18000.0,16.7983,16.8382,16.7824,16.8302,18000.0
2015-03-19 12:35:00,21.12,21.12,21.07,21.09,16500.0,16.8222,16.8222,16.7824,16.7983,16500.0
2015-03-19 12:40:00,21.09,21.1,21.07,21.08,8200.0,16.7983,16.8063,16.7824,16.7904,8200.0
2015-03-19 12:45:00,21.08,21.09,21.07,21.07,11900.0,16.7904,16.7983,16.7824,16.7824,11900.0
2015-03-19 12:50:00,21.07,21.09,21.07,21.08,14600.0,16.7824,16.7983,16.7824,16.7904,14600.0
2015-03-19 12:55:00,21.07,21.08,21.05,21.05,6000.0,16.7824,16.7904,16.7665,16.7665,6000.0
2015-03-19 13:00:00,21.05,21.06,21.01,21.04,10200.0,16.7665,16.7744,16.7346,16.7585,10200.0
2015-03-19 13:05:00,21.05,21.07,21.04,21.06,5400.0,16.7665,16.7824,16.7585,16.7744,5400.0
2015-03-19 13:10:00,21.07,21.12,21.07,21.11,25300.0,16.7824,16.8222,16.7824,16.8143,25300.0
2015-03-19 13:15:00,21.12,21.2,21.12,21.2,18800.0,16.8222,16.8859,16.8222,16.8859,18800.0
2015-03-19 13:20:00,21.21,21.21,21.17,21.17,7100.0,16.8939,16.8939,16.8621,16.8621,7100.0
2015-03-19 13:25:00,21.18,21.21,21.17,21.2,34400.0,16.87,16.8939,16.8621,16.8859,34400.0
2015-03-19 13:30:00,21.19,21.22,21.19,21.21,7900.0,16.878,16.9019,16.878,16.8939,7900.0
2015-03-19 13:35:00,21.21,21.23,21.19,21.21,14500.0,16.8939,16.9098,16.878,16.8939,14500.0
2015-03-19 13:40:00,21.21,21.24,21.2,21.23,10200.0,16.8939,16.9178,16.8859,16.9098,10200.0
2015-03-19 13:45:00,21.22,21.24,21.21,21.23,9200.0,16.9019,16.9178,16.8939,16.9098,9200.0
2015-03-19 13:50:00,21.23,21.23,21.21,21.22,12900.0,16.9098,16.9098,16.8939,16.9019,12900.0
2015-03-19 13:55:00,21.21,21.23,21.21,21.23,29400.0,16.8939,16.9098,16.8939,16.9098,29400.0
2015-03-19 14:00:00,21.22,21.27,21.22,21.26,18500.0,16.9019,16.9417,16.9019,16.9337,18500.0
2015-03-19 14:05:00,21.26,21.26,21.25,21.26,13000.0,16.9337,16.9337,16.9258,16.9337,13000.0
2015-03-19 14:10:00,21.27,21.28,21.22,21.23,23500.0,16.9417,16.9497,16.9019,16.9098,23500.0
2015-03-19 14:15:00,21.24,21.25,21.22,21.24,8800.0,16.9178,16.9258,16.9019,16.9178,8800.0
2015-03-19 14:20:00,21.23,21.24,21.17,21.18,21800.0,16.9098,16.9178,16.8621,16.87,21800.0
2015-03-19 14:25:00,21.18,21.21,21.18,21.2,2400.0,16.87,16.8939,16.87,16.8859,2400.0
2015-03-19 14:30:00,21.21,21.23,21.2,21.21,4900.0,16.8939,16.9098,16.8859,16.8939,4900.0
2015-03-19 14:35:00,21.21,21.27,21.21,21.27,7300.0,16.8939,16.9417,16.8939,16.9417,7300.0
2015-03-19 14:40:00,21.28,21.28,21.24,21.26,10700.0,16.9497,16.9497,16.9178,16.9337,10700.0
2015-03-19 14:45:00,21.26,21.27,21.23,21.24,7000.0,16.9337,16.9417,16.9098,16.9178,7000.0
2015-03-19 14:50:00,21.24,21.29,21.23,21.28,17900.0,16.9178,16.9576,16.9098,16.9497,17900.0
2015-03-19 14:55:00,21.27,21.34,21.27,21.33,32700.0,16.9417,16.9975,16.9417,16.9895,32700.0
2015-03-19 15:00:00,21.33,21.35,21.3,21.33,21600.0,16.9895,17.0054,16.9656,16.9895,21600.0
2015-03-19 15:05:00,21.34,21.38,21.33,21.38,51600.0,16.9975,17.0293,16.9895,17.0293,51600.0
2015-03-19 15:10:00,21.37,21.4,21.35,21.39,37900.0,17.0214,17.0452,17.0054,17.0373,37900.0
2015-03-19 15:15:00,21.4,21.45,21.38,21.43,42400.0,17.0452,17.0851,17.0293,17.0691,42400.0
2015-03-19 15:20:00,21.43,21.43,21.39,21.39,58800.0,17.0691,17.0691,17.0373,17.0373,58800.0
2015-03-19 15:25:00,21.39,21.43,21.39,21.42,52300.0,17.0373,17.0691,17.0373,17.0612,52300.0
2015-03-19 15:30:00,21.41,21.55,21.4,21.54,111100.0,17.0532,17.1647,17.0452,17.1568,111100.0
2015-03-19 15:35:00,21.54,21.57,21.46,21.46,82400.0,17.1568,17.1807,17.093,17.093,82400.0
2015-03-19 15:40:00,21.47,21.47,21.41,21.41,48400.0,17.101,17.101,17.0532,17.0532,48400.0
2015-03-19 15:45:00,21.41,21.41,21.36,21.36,97000.0,17.0532,17.0532,17.0134,17.0134,97000.0
2015-03-19 15:50:00,21.36,21.41,21.35,21.38,121100.0,17.0134,17.0532,17.0054,17.0293,121100.0
2015-03-19 15:55:00,21.37,21.38,21.31,21.33,144100.0,17.0214,17.0293,16.9736,16.9895,144100.0
2015-03-20 09:30:00,21.38,21.42,21.29,21.33,91500.0,17.0293,17.0612,16.9576,16.9895,91500.0
2015-03-20 09:35:00,21.35,21.46,21.3,21.45,37800.0,17.0054,17.093,16.9656,17.0851,37800.0
2015-03-20 09:40:00,21.43,21.47,21.38,21.45,14800.0,17.0691,17.101,17.0293,17.0851,14800.0
2015-03-20 09:45:00,21.46,21.5,21.42,21.5,52600.0,17.093,17.1249,17.0612,17.1249,52600.0
2015-03-20 09:50:00,21.5,21.56,21.49,21.54,40700.0,17.1249,17.1727,17.1169,17.1568,40700.0
2015-03-20 09:55:00,21.55,21.56,21.46,21.52,51300.0,17.1647,17.1727,17.093,17.1408,51300.0
2015-03-20 10:00:00,21.53,21.56,21.53,21.55,19300.0,17.1488,17.1727,17.1488,17.1647,19300.0
2015-03-20 10:05:00,21.56,21.65,21.55,21.63,69900.0,17.1727,17.2444,17.1647,17.2284,69900.0
2015-03-20 10:10:00,21.63,21.65,21.61,21.63,22000.0,17.2284,17.2444,17.2125,17.2284,22000.0
2015-03-20 10:15:00,21.61,21.61,21.54,21.61,41700.0,17.2125,17.2125,17.1568,17.2125,41700.0
2015-03-20 10:20:00,21.62,21.63,21.59,21.62,10700.0,17.2205,17.2284,17.1966,17.2205,10700.0
2015-03-20 10:25:00,21.61,21.65,21.61,21.65,13100.0,17.2125,17.2444,17.2125,17.2444,13100.0
2015-03-20 10:30:00,21.65,21.68,21.64,21.66,34800.0,17.2444,17.2683,17.2364,17.2523,34800.0
2015-03-20 10:35:00,21.64,21.8,21.63,21.78,64000.0,17.2364,17.3639,17.2284,17.3479,64000.0
2015-03-20 10:40:00,21.79,21.79,21.68,21.68,25900.0,17.3559,17.3559,17.2683,17.2683,25900.0
2015-03-20 10:45:00,21.68,21.76,21.65,21.76,29600.0,17.2683,17.332,17.2444,17.332,29600.0
2015-03-20 10:50:00,21.75,21.76,21.66,21.67,15300.0,17.324,17.332,17.2523,17.2603,15300.0
2015-03-20 10:55:00,21.66,21.69,21.66,21.68,18400.0,17.2523,17.2762,17.2523,17.2683,18400.0
2015-03-20 11:00:00,21.69,21.71,21.67,21.7,20600.0,17.2762,17.2922,17.2603,17.2842,20600.0
2015-03-20 11:05:00,21.7,21.8,21.7,21.8,38500.0,17.2842,17.3639,17.2842,17.3639,38500.0
2015-03-20 11:10:00,21.8,21.82,21.79,21.82,30800.0,17.3639,17.3798,17.3559,17.3798,30800.0
2015-03-20 11:15:00,21.81,21.83,21.79,21.83,14100.0,17.3718,17.3877,17.3559,17.3877,14100.0
2015-03-20 11:20:00,21.82,21.9,21.81,21.81,72100.0,17.3798,17.4435,17.3718,17.3718,72100.0
2015-03-20 11:25:00,21.81,21.84,21.8,21.83,41300.0,17.3718,17.3957,17.3639,17.3877,41300.0
2015-03-20 11:30:00,21.84,21.9,21.83,21.9,41800.0,17.3957,17.4435,17.3877,17.4435,41800.0
2015-03-20 11:35:00,21.89,21.9,21.86,21.89,65200.0,17.4355,17.4435,17.4116,17.4355,65200.0
2015-03-20 11:40:00,21.89,21.91,21.88,21.9,37700.0,17.4355,17.4515,17.4276,17.4435,37700.0
2015-03-20 11:45:00,21.9,21.93,21.9,21.93,19600.0,17.4435,17.4674,17.4435,17.4674,19600.0
2015-03-20 11:50:00,21.92,21.94,21.92,21.93,32100.0,17.4594,17.4754,17.4594,17.4674,32100.0
2015-03-20 11:55:00,21.92,21.96,21.92,21.95,18300.0,17.4594,17.4913,17.4594,17.4833,18300.0
2015-03-20 12:00:00,21.95,21.96,21.94,21.95,85900.0,17.4833,17.4913,17.4754,17.4833,85900.0
2015-03-20 12:05:00,21.95,21.95,21.86,21.86,43200.0,17.4833,17.4833,17.4116,17.4116,43200.0
2015-03-20 12:10:00,21.87,21.9,21.86,21.89,17500.0,17.4196,17.4435,17.4116,17.4355,17500.0
2015-03-20 12:15:00,21.88,21.93,21.88,21.91,18600.0,17.4276,17.4674,17.4276,17.4515,18600.0
2015-03-20 12:20:00,21.91,21.91,21.89,21.91,21000.0,17.4515,17.4515,17.4355,17.4515,21000.0
2015-03-20 12:25:00,21.92,21.92,21.9,21.91,19400.0,17.4594,17.4594,17.4435,17.4515,19400.0
2015-03-20 12:30:00,21.91,21.92,21.88,21.88,16000.0,17.4515,17.4594,17.4276,17.4276,16000.0
2015-03-20 12:35:00,21.88,21.88,21.85,21.85,16200.0,17.4276,17.4276,17.4037,17.4037,16200.0
2015-03-20 12:40:00,21.85,21.87,21.84,21.86,9300.0,17.4037,17.4196,17.3957,17.4116,9300.0
2015-03-20 12:45:00,21.86,21.91,21.85,21.91,19200.0,17.4116,17.4515,17.4037,17.4515,19200.0
2015-03-20 12:50:00,21.9,21.92,21.87,21.88,16700.0,17.4435,17.4594,17.4196,17.4276,16700.0
2015-03-20 12:55:00,21.88,21.91,21.85,21.89,18700.0,17.4276,17.4515,17.4037,17.4355,18700.0
2015-03-20 13:00:00,21.88,21.88,21.84,21.85,16700.0,17.4276,17.4276,17.3957,17.4037,16700.0
2015-03-20 13:05:00,21.86,21.88,21.85,21.87,5500.0,17.4116,17.4276,17.4037,17.4196,5500.0
2015-03-20 13:10:00,21.88,21.91,21.87,21.89,16000.0,17.4276,17.4515,17.4196,17.4355,16000.0
2015-03-20 13:15:00,21.89,21.9,21.88,21.9,9000.0,17.4355,17.4435,17.4276,17.4435,9000.0
2015-03-20 13:20:00,21.9,21.9,21.86,21.86,13600.0,17.4435,17.4435,17.4116,17.4116,13600.0
2015-03-20 13:25:00,21.86,21.86,21.84,21.86,12400.0,17.4116,17.4116,17.3957,17.4116,12400.0
2015-03-20 13:30:00,21.86,21.91,21.85,21.91,119800.0,17.4116,17.4515,17.4037,17.4515,119800.0
2015-03-20 13:35:00,21.9,21.92,21.9,21.91,14100.0,17.4435,17.4594,17.4435,17.4515,14100.0
2015-03-20 13:40:00,21.91,21.97,21.91,21.96,18200.0,17.4515,17.4993,17.4515,17.4913,18200.0
2015-03-20 13:45:00,21.96,21.96,21.89,21.89,10500.0,17.4913,17.4913,17.4355,17.4355,10500.0
2015-03-20 13:50:00,21.9,21.9,21.84,21.84,13400.0,17.4435,17.4435,17.3957,17.3957,13400.0
2015-03-20 13:55:00,21.84,21.86,21.83,21.86,16000.0,17.3957,17.4116,17.3877,17.4116,16000.0
2015-03-20 14:00:00,21.86,21.87,21.84,21.85,4100.0,17.4116,17.4196,17.3957,17.4037,4100.0
2015-03-20 14:05:00,21.85,21.86,21.85,21.86,4400.0,17.4037,17.4116,17.4037,17.4116,4400.0
2015-03-20 14:10:00,21.86,21.91,21.86,21.9,24800.0,17.4116,17.4515,17.4116,17.4435,24800.0
2015-03-20 14:15:00,21.9,21.91,21.89,21.91,6600.0,17.4435,17.4515,17.4355,17.4515,6600.0
2015-03-20 14:20:00,21.9,21.9,21.89,21.89,12600.0,17.4435,17.4435,17.4355,17.4355,12600.0
2015-03-20 14:25:00,21.89,21.9,21.85,21.87,13300.0,17.4355,17.4435,17.4037,17.4196,13300.0
2015-03-20 14:30:00,21.87,21.88,21.85,21.86,7900.0,17.4196,17.4276,17.4037,17.4116,7900.0
2015-03-20 14:35:00,21.87,21.88,21.85,21.85,8000.0,17.4196,17.4276,17.4037,17.4037,8000.0
2015-03-20 14:40:00,21.86,21.86,21.84,21.86,17900.0,17.4116,17.4116,17.3957,17.4116,17900.0
2015-03-20 14:45:00,21.85,21.86,21.79,21.79,38700.0,17.4037,17.4116,17.3559,17.3559,38700.0
2015-03-20 14:50:00,21.79,21.81,21.79,21.79,49800.0,17.3559,17.3718,17.3559,17.3559,49800.0
2015-03-20 14:55:00,21.8,21.81,21.79,21.8,14600.0,17.3639,17.3718,17.3559,17.3639,14600.0
2015-03-20 15:00:00,21.8,21.83,21.79,21.83,69700.0,17.3639,17.3877,17.3559,17.3877,69700.0
2015-03-20 15:05:00,21.83,21.86,21.82,21.85,36400.0,17.3877,17.4116,17.3798,17.4037,36400.0
2015-03-20 15:10:00,21.87,21.88,21.85,21.85,21400.0,17.4196,17.4276,17.4037,17.4037,21400.0
2015-03-20 15:15:00,21.84,21.85,21.79,21.79,35800.0,17.3957,17.4037,17.3559,17.3559,35800.0
2015-03-20 15:20:00,21.79,21.8,21.75,21.76,62000.0,17.3559,17.3639,17.324,17.332,62000.0
2015-03-20 15:25:00,21.76,21.77,21.73,21.73,33400.0,17.332,17.34,17.3081,17.3081,33400.0
2015-03-20 15:30:00,21.73,21.75,21.71,21.72,65700.0,17.3081,17.324,17.2922,17.3001,65700.0
2015-03-20 15:35:00,21.72,21.74,21.7,21.74,100700.0,17.3001,17.3161,17.2842,17.3161,100700.0
2015-03-20 15:40:00,21.73,21.75,21.7,21.71,46900.0,17.3081,17.324,17.2842,17.2922,46900.0
2015-03-20 15:45:00,21.71,21.8,21.71,21.8,155700.0,17.2922,17.3639,17.2922,17.3639,155700.0
2015-03-20 15:50:00,21.8,21.91,21.79,21.9,159400.0,17.3639,17.4515,17.3559,17.4435,159400.0
2015-03-20 15:55:00,21.91,21.93,21.86,21.86,412000.0,17.4515,17.4674,17.4116,17.4116,412000.0
2015-03-23 09:30:00,21.83,22.0,21.75,21.99,30500.0,17.3877,17.5232,17.324,17.5152,30500.0
2015-03-23 09:35:00,21.97,22.06,21.94,22.06,62800.0,17.4993,17.5709,17.4754,17.5709,62800.0
2015-03-23 09:40:00,22.06,22.16,22.05,22.12,88800.0,17.5709,17.6506,17.563,17.6187,88800.0
2015-03-23 09:45:00,22.13,22.14,22.01,22.09,58300.0,17.6267,17.6347,17.5311,17.5948,58300.0
2015-03-23 09:50:00,22.09,22.1,22.04,22.05,27500.0,17.5948,17.6028,17.555,17.563,27500.0
2015-03-23 09:55:00,22.04,22.11,22.02,22.11,54300.0,17.555,17.6108,17.5391,17.6108,54300.0
2015-03-23 10:00:00,22.11,22.12,22.04,22.05,16000.0,17.6108,17.6187,17.555,17.563,16000.0
2015-03-23 10:05:00,22.05,22.07,22.04,22.04,13100.0,17.563,17.5789,17.555,17.555,13100.0
2015-03-23 10:10:00,22.05,22.14,22.04,22.12,17000.0,17.563,17.6347,17.555,17.6187,17000.0
2015-03-23 10:15:00,22.12,22.18,22.11,22.18,33800.0,17.6187,17.6665,17.6108,17.6665,33800.0
2015-03-23 10:20:00,22.18,22.19,22.15,22.16,16100.0,17.6665,17.6745,17.6426,17.6506,16100.0
2015-03-23 10:25:00,22.16,22.18,22.15,22.15,21800.0,17.6506,17.6665,17.6426,17.6426,21800.0
2015-03-23 10:30:00,22.16,22.25,22.15,22.22,52800.0,17.6506,17.7223,17.6426,17.6984,52800.0
2015-03-23 10:35:00,22.22,22.29,22.15,22.19,73100.0,17.6984,17.7541,17.6426,17.6745,73100.0
2015-03-23 10:40:00,22.19,22.23,22.19,22.22,13500.0,17.6745,17.7064,17.6745,17.6984,13500.0
2015-03-23 10:45:00,22.22,22.27,22.2,22.26,29900.0,17.6984,17.7382,17.6825,17.7302,29900.0
2015-03-23 10:50:00,22.26,22.41,22.26,22.36,113800.0,17.7302,17.8497,17.7302,17.8099,113800.0
2015-03-23 10:55:00,22.35,22.39,22.3,22.33,40700.0,17.8019,17.8338,17.7621,17.786,40700.0
2015-03-23 11:00:00,22.32,22.34,22.32,22.33,16800.0,17.778,17.794,17.778,17.786,16800.0
2015-03-23 11:05:00,22.33,22.35,22.32,22.33,14000.0,17.786,17.8019,17.778,17.786,14000.0
2015-03-23 11:10:00,22.33,22.39,22.32,22.39,29600.0,17.786,17.8338,17.778,17.8338,29600.0
2015-03-23 11:15:00,22.38,22.38,22.32,22.33,30300.0,17.8258,17.8258,17.778,17.786,30300.0
2015-03-23 11:20:00,22.34,22.35,22.32,22.34,10700.0,17.794,17.8019,17.778,17.794,10700.0
2015-03-23 11:25:00,22.34,22.35,22.31,22.31,21200.0,17.794,17.8019,17.7701,17.7701,21200.0
2015-03-23 11:30:00,22.31,22.34,22.31,22.33,23600.0,17.7701,17.794,17.7701,17.786,23600.0
2015-03-23 11:35:00,22.33,22.33,22.29,22.3,16600.0,17.786,17.786,17.7541,17.7621,16600.0
2015-03-23 11:40:00,22.3,22.31,22.23,22.26,38300.0,17.7621,17.7701,17.7064,17.7302,38300.0
2015-03-23 11:45:00,22.27,22.27,22.25,22.26,11600.0,17.7382,17.7382,17.7223,17.7302,11600.0
2015-03-23 11:50:00,22.26,22.26,22.25,22.25,4600.0,17.7302,17.7302,17.7223,17.7223,4600.0
2015-03-23 11:55:00,22.25,22.26,22.25,22.26,11500.0,17.7223,17.7302,17.7223,17.7302,11500.0
2015-03-23 12:00:00,22.26,22.29,22.26,22.28,7600.0,17.7302,17.7541,17.7302,17.7462,7600.0
2015-03-23 12:05:00,22.28,22.33,22.26,22.32,23800.0,17.7462,17.786,17.7302,17.778,23800.0
2015-03-23 12:10:00,22.33,22.33,22.3,22.3,7400.0,17.786,17.786,17.7621,17.7621,7400.0
2015-03-23 12:15:00,22.32,22.32,22.29,22.31,10600.0,17.778,17.778,17.7541,17.7701,10600.0
2015-03-23 12:20:00,22.31,22.33,22.31,22.31,8900.0,17.7701,17.786,17.7701,17.7701,8900.0
2015-03-23 12:25:00,22.31,22.37,22.29,22.37,22800.0,17.7701,17.8179,17.7541,17.8179,22800.0
2015-03-23 12:30:00,22.37,22.37,22.32,22.32,12400.0,17.8179,17.8179,17.778,17.778,12400.0
2015-03-23 12:35:00,22.33,22.35,22.3,22.35,25600.0,17.786,17.8019,17.7621,17.8019,25600.0
2015-03-23 12:40:00,22.35,22.4,22.35,22.38,81500.0,17.8019,17.8418,17.8019,17.8258,81500.0
2015-03-23 12:45:00,22.38,22.41,22.36,22.41,30500.0,17.8258,17.8497,17.8099,17.8497,30500.0
2015-03-23 12:50:00,22.4,22.41,22.38,22.4,5100.0,17.8418,17.8497,17.8258,17.8418,5100.0
2015-03-23 12:55:00,22.4,22.41,22.35,22.35,62400.0,17.8418,17.8497,17.8019,17.8019,62400.0
2015-03-23 13:00:00,22.35,22.36,22.33,22.35,21100.0,17.8019,17.8099,17.786,17.8019,21100.0
2015-03-23 13:05:00,22.36,22.37,22.35,22.36,13600.0,17.8099,17.8179,17.8019,17.8099,13600.0
2015-03-23 13:10:00,22.37,22.37,22.35,22.35,3100.0,17.8179,17.8179,17.8019,17.8019,3100.0
2015-03-23 13:15:00,22.35,22.36,22.35,22.35,5600.0,17.8019,17.8099,17.8019,17.8019,5600.0
2015-03-23 13:20:00,22.35,22.36,22.35,22.35,8200.0,17.8019,17.8099,17.8019,17.8019,8200.0
2015-03-23 13:25:00,22.36,22.37,22.35,22.36,12000.0,17.8099,17.8179,17.8019,17.8099,12000.0
2015-03-23 13:30:00,22.35,22.38,22.35,22.38,24300.0,17.8019,17.8258,17.8019,17.8258,24300.0
2015-03-23 13:35:00,22.38,22.39,22.36,22.36,14600.0,17.8258,17.8338,17.8099,17.8099,14600.0
2015-03-23 13:40:00,22.36,22.38,22.35,22.37,27100.0,17.8099,17.8258,17.8019,17.8179,27100.0
2015-03-23 13:45:00,22.38,22.4,22.36,22.37,28700.0,17.8258,17.8418,17.8099,17.8179,28700.0
2015-03-23 13:50:00,22.37,22.38,22.36,22.37,8000.0,17.8179,17.8258,17.8099,17.8179,8000.0
2015-03-23 13:55:00,22.36,22.38,22.36,22.36,38000.0,17.8099,17.8258,17.8099,17.8099,38000.0
2015-03-23 14:00:00,22.36,22.37,22.35,22.37,122300.0,17.8099,17.8179,17.8019,17.8179,122300.0
2015-03-23 14:05:00,22.36,22.38,22.36,22.37,8100.0,17.8099,17.8258,17.8099,17.8179,8100.0
2015-03-23 14:10:00,22.38,22.41,22.38,22.39,29300.0,17.8258,17.8497,17.8258,17.8338,29300.0
2015-03-23 14:15:00,22.39,22.4,22.38,22.4,21900.0,17.8338,17.8418,17.8258,17.8418,21900.0
2015-03-23 14:20:00,22.39,22.4,22.37,22.4,18400.0,17.8338,17.8418,17.8179,17.8418,18400.0
2015-03-23 14:25:00,22.4,22.45,22.39,22.45,30800.0,17.8418,17.8816,17.8338,17.8816,30800.0
2015-03-23 14:30:00,22.44,22.44,22.43,22.43,49200.0,17.8736,17.8736,17.8657,17.8657,49200.0
2015-03-23 14:35:00,22.43,22.44,22.43,22.43,16400.0,17.8657,17.8736,17.8657,17.8657,16400.0
2015-03-23 14:40:00,22.43,22.46,22.43,22.43,32000.0,17.8657,17.8895,17.8657,17.8657,32000.0
2015-03-23 14:45:00,22.43,22.45,22.43,22.45,23200.0,17.8657,17.8816,17.8657,17.8816,23200.0
2015-03-23 14:50:00,22.45,22.89,22.44,22.7,386100.0,17.8816,18.232,17.8736,18.0807,386100.0
2015-03-23 14:55:00,22.7,22.7,22.64,22.67,99500.0,18.0807,18.0807,18.0329,18.0568,99500.0
2015-03-23 15:00:00,22.67,22.8,22.65,22.73,115500.0,18.0568,18.1604,18.0409,18.1046,115500.0
2015-03-23 15:05:00,22.74,22.81,22.74,22.81,55700.0,18.1126,18.1683,18.1126,18.1683,55700.0
2015-03-23 15:10:00,22.81,22.81,22.67,22.68,47000.0,18.1683,18.1683,18.0568,18.0648,47000.0
2015-03-23 15:15:00,22.67,22.68,22.57,22.6,73900.0,18.0568,18.0648,17.9772,18.0011,73900.0
2015-03-23 15:20:00,22.6,22.6,22.55,22.55,32900.0,18.0011,18.0011,17.9612,17.9612,32900.0
2015-03-23 15:25:00,22.55,22.63,22.52,22.58,54600.0,17.9612,18.025,17.9373,17.9851,54600.0
2015-03-23 15:30:00,22.58,22.65,22.58,22.63,45900.0,17.9851,18.0409,17.9851,18.025,45900.0
2015-03-23 15:35:00,22.63,22.63,22.57,22.61,57400.0,18.025,18.025,17.9772,18.009,57400.0
2015-03-23 15:40:00,22.61,22.62,22.56,22.58,43300.0,18.009,18.017,17.9692,17.9851,43300.0
2015-03-23 15:45:00,22.57,22.58,22.49,22.51,74900.0,17.9772,17.9851,17.9134,17.9294,74900.0
2015-03-23 15:50:00,22.51,22.51,22.45,22.45,103700.0,17.9294,17.9294,17.8816,17.8816,103700.0
2015-03-23 15:55:00,22.45,22.46,22.42,22.45,180800.0,17.8816,17.8895,17.8577,17.8816,180800.0
2015-03-24 09:30:00,22.5,22.66,22.22,22.5,77200.0,17.9214,18.0488,17.6984,17.9214,77200.0
2015-03-24 09:35:00,22.45,22.54,22.43,22.46,14700.0,17.8816,17.9533,17.8657,17.8895,14700.0
2015-03-24 09:40:00,22.46,22.55,22.45,22.53,21500.0,17.8895,17.9612,17.8816,17.9453,21500.0
2015-03-24 09:45:00,22.54,22.7,22.53,22.62,37500.0,17.9533,18.0807,17.9453,18.017,37500.0
2015-03-24 09:50:00,22.6,22.61,22.55,22.61,10500.0,18.0011,18.009,17.9612,18.009,10500.0
2015-03-24 09:55:00,22.59,22.66,22.52,22.66,74600.0,17.9931,18.0488,17.9373,18.0488,74600.0
2015-03-24 10:00:00,22.67,22.74,22.66,22.68,103900.0,18.0568,18.1126,18.0488,18.0648,103900.0
2015-03-24 10:05:00,22.68,22.69,22.45,22.45,18000.0,18.0648,18.0727,17.8816,17.8816,18000.0
2015-03-24 10:10:00,22.45,22.49,22.45,22.46,18800.0,17.8816,17.9134,17.8816,17.8895,18800.0
2015-03-24 10:15:00,22.45,22.57,22.45,22.54,9700.0,17.8816,17.9772,17.8816,17.9533,9700.0
2015-03-24 10:20:00,22.54,22.56,22.45,22.45,18400.0,17.9533,17.9692,17.8816,17.8816,18400.0
2015-03-24 10:25:00,22.45,22.47,22.45,22.45,20200.0,17.8816,17.8975,17.8816,17.8816,20200.0
2015-03-24 10:30:00,22.45,22.49,22.45,22.45,7900.0,17.8816,17.9134,17.8816,17.8816,7900.0
2015-03-24 10:35:00,22.45,22.47,22.45,22.46,35200.0,17.8816,17.8975,17.8816,17.8895,35200.0
2015-03-24 10:40:00,22.46,22.5,22.45,22.49,20500.0,17.8895,17.9214,17.8816,17.9134,20500.0
2015-03-24 10:45:00,22.5,22.5,22.48,22.5,16800.0,17.9214,17.9214,17.9055,17.9214,16800.0
2015-03-24 10:50:00,22.5,22.52,22.5,22.5,5700.0,17.9214,17.9373,17.9214,17.9214,5700.0
2015-03-24 10:55:00,22.51,22.52,22.45,22.46,28900.0,17.9294,17.9373,17.8816,17.8895,28900.0
2015-03-24 11:00:00,22.46,22.47,22.44,22.46,18900.0,17.8895,17.8975,17.8736,17.8895,18900.0
2015-03-24 11:05:00,22.46,22.46,22.38,22.38,24200.0,17.8895,17.8895,17.8258,17.8258,24200.0
2015-03-24 11:10:00,22.39,22.43,22.38,22.39,8500.0,17.8338,17.8657,17.8258,17.8338,8500.0
2015-03-24 11:15:00,22.39,22.42,22.38,22.4,8500.0,17.8338,17.8577,17.8258,17.8418,8500.0
2015-03-24 11:20:00,22.4,22.43,22.38,22.42,15200.0,17.8418,17.8657,17.8258,17.8577,15200.0
2015-03-24 11:25:00,22.43,22.43,22.39,22.4,8900.0,17.8657,17.8657,17.8338,17.8418,8900.0
2015-03-24 11:30:00,22.39,22.41,22.36,22.4,23200.0,17.8338,17.8497,17.8099,17.8418,23200.0
2015-03-24 11:35:00,22.4,22.45,22.4,22.44,16700.0,17.8418,17.8816,17.8418,17.8736,16700.0
2015-03-24 11:40:00,22.43,22.44,22.4,22.41,14500.0,17.8657,17.8736,17.8418,17.8497,14500.0
2015-03-24 11:45:00,22.42,22.43,22.41,22.42,7000.0,17.8577,17.8657,17.8497,17.8577,7000.0
2015-03-24 11:50:00,22.42,22.42,22.4,22.42,20800.0,17.8577,17.8577,17.8418,17.8577,20800.0
2015-03-24 11:55:00,22.42,22.44,22.41,22.43,4600.0,17.8577,17.8736,17.8497,17.8657,4600.0
2015-03-24 12:00:00,22.43,22.45,22.42,22.43,10300.0,17.8657,17.8816,17.8577,17.8657,10300.0
2015-03-24 12:05:00,22.43,22.47,22.43,22.46,9400.0,17.8657,17.8975,17.8657,17.8895,9400.0
2015-03-24 12:10:00,22.46,22.46,22.45,22.46,5600.0,17.8895,17.8895,17.8816,17.8895,5600.0
2015-03-24 12:15:00,22.46,22.46,22.41,22.42,10200.0,17.8895,17.8895,17.8497,17.8577,10200.0
2015-03-24 12:20:00,22.43,22.43,22.39,22.41,19900.0,17.8657,17.8657,17.8338,17.8497,19900.0
2015-03-24 12:25:00,22.41,22.42,22.39,22.39,19900.0,17.8497,17.8577,17.8338,17.8338,19900.0
2015-03-24 12:30:00,22.39,22.41,22.38,22.39,8800.0,17.8338,17.8497,17.8258,17.8338,8800.0
2015-03-24 12:35:00,22.38,22.38,22.32,22.36,18500.0,17.8258,17.8258,17.778,17.8099,18500.0
2015-03-24 12:40:00,22.36,22.37,22.35,22.36,5100.0,17.8099,17.8179,17.8019,17.8099,5100.0
2015-03-24 12:45:00,22.36,22.37,22.3,22.3,12200.0,17.8099,17.8179,17.7621,17.7621,12200.0
2015-03-24 12:50:00,22.3,22.31,22.22,22.24,59400.0,17.7621,17.7701,17.6984,17.7143,59400.0
2015-03-24 12:55:00,22.23,22.28,22.22,22.27,16500.0,17.7064,17.7462,17.6984,17.7382,16500.0
2015-03-24 13:00:00,22.27,22.36,22.26,22.36,15500.0,17.7382,17.8099,17.7302,17.8099,15500.0
2015-03-24 13:05:00,22.36,22.37,22.32,22.32,6900.0,17.8099,17.8179,17.778,17.778,6900.0
2015-03-24 13:10:00,22.32,22.32,22.24,22.24,34900.0,17.778,17.778,17.7143,17.7143,34900.0
2015-03-24 13:15:00,22.25,22.26,22.22,22.25,9700.0,17.7223,17.7302,17.6984,17.7223,9700.0
2015-03-24 13:20:00,22.24,22.24,22.21,22.22,7000.0,17.7143,17.7143,17.6904,17.6984,7000.0
2015-03-24 13:25:00,22.21,22.23,22.2,22.22,6600.0,17.6904,17.7064,17.6825,17.6984,6600.0
2015-03-24 13:30:00,22.22,22.23,22.2,22.21,18600.0,17.6984,17.7064,17.6825,17.6904,18600.0
2015-03-24 13:35:00,22.21,22.29,22.21,22.29,10200.0,17.6904,17.7541,17.6904,17.7541,10200.0
2015-03-24 13:40:00,22.28,22.31,22.28,22.31,11000.0,17.7462,17.7701,17.7462,17.7701,11000.0
2015-03-24 13:45:00,22.3,22.3,22.25,22.26,5800.0,17.7621,17.7621,17.7223,17.7302,5800.0
2015-03-24 13:50:00,22.25,22.28,22.25,22.27,4100.0,17.7223,17.7462,17.7223,17.7382,4100.0
2015-03-24 13:55:00,22.28,22.3,22.27,22.29,6000.0,17.7462,17.7621,17.7382,17.7541,6000.0
2015-03-24 14:00:00,22.29,22.3,22.28,22.29,5400.0,17.7541,17.7621,17.7462,17.7541,5400.0
2015-03-24 14:05:00,22.3,22.32,22.29,22.32,10200.0,17.7621,17.778,17.7541,17.778,10200.0
2015-03-24 14:10:00,22.32,22.32,22.29,22.29,11000.0,17.778,17.778,17.7541,17.7541,11000.0
2015-03-24 14:15:00,22.29,22.31,22.28,22.29,13300.0,17.7541,17.7701,17.7462,17.7541,13300.0
2015-03-24 14:20:00,22.29,22.32,22.28,22.29,11600.0,17.7541,17.778,17.7462,17.7541,11600.0
2015-03-24 14:25:00,22.29,22.32,22.28,22.32,11400.0,17.7541,17.778,17.7462,17.778,11400.0
2015-03-24 14:30:00,22.32,22.32,22.29,22.29,17200.0,17.778,17.778,17.7541,17.7541,17200.0
2015-03-24 14:35:00,22.29,22.35,22.29,22.35,18100.0,17.7541,17.8019,17.7541,17.8019,18100.0
2015-03-24 14:40:00,22.35,22.35,22.33,22.34,12200.0,17.8019,17.8019,17.786,17.794,12200.0
2015-03-24 14:45:00,22.34,22.42,22.34,22.39,31400.0,17.794,17.8577,17.794,17.8338,31400.0
2015-03-24 14:50:00,22.39,22.41,22.38,22.41,7900.0,17.8338,17.8497,17.8258,17.8497,7900.0
2015-03-24 14:55:00,22.41,22.43,22.4,22.43,13900.0,17.8497,17.8657,17.8418,17.8657,13900.0
2015-03-24 15:00:00,22.43,22.44,22.4,22.41,14000.0,17.8657,17.8736,17.8418,17.8497,14000.0
2015-03-24 15:05:00,22.41,22.43,22.41,22.42,10500.0,17.8497,17.8657,17.8497,17.8577,10500.0
2015-03-24 15:10:00,22.41,22.59,22.41,22.54,96700.0,17.8497,17.9931,17.8497,17.9533,96700.0
2015-03-24 15:15:00,22.55,22.63,22.53,22.57,52000.0,17.9612,18.025,17.9453,17.9772,52000.0
2015-03-24 15:20:00,22.56,22.56,22.5,22.51,22700.0,17.9692,17.9692,17.9214,17.9294,22700.0
2015-03-24 15:25:00,22.5,22.53,22.49,22.52,23300.0,17.9214,17.9453,17.9134,17.9373,23300.0
2015-03-24 15:30:00,22.52,22.57,22.51,22.57,12900.0,17.9373,17.9772,17.9294,17.9772,12900.0
2015-03-24 15:35:00,22.56,22.58,22.52,22.53,50500.0,17.9692,17.9851,17.9373,17.9453,50500.0
2015-03-24 15:40:00,22.53,22.54,22.51,22.51,24200.0,17.9453,17.9533,17.9294,17.9294,24200.0
2015-03-24 15:45:00,22.51,22.52,22.47,22.48,54900.0,17.9294,17.9373,17.8975,17.9055,54900.0
2015-03-24 15:50:00,22.48,22.49,22.45,22.48,50800.0,17.9055,17.9134,17.8816,17.9055,50800.0
2015-03-24 15:55:00,22.47,22.52,22.45,22.46,146000.0,17.8975,17.9373,17.8816,17.8895,146000.0
2015-03-25 09:30:00,22.52,22.62,22.33,22.38,31400.0,17.9373,18.017,17.786,17.8258,31400.0
2015-03-25 09:35:00,22.34,22.37,22.23,22.37,10600.0,17.794,17.8179,17.7064,17.8179,10600.0
2015-03-25 09:40:00,22.35,22.4,22.33,22.33,12100.0,17.8019,17.8418,17.786,17.786,12100.0
2015-03-25 09:45:00,22.32,22.34,22.23,22.3,20900.0,17.778,17.794,17.7064,17.7621,20900.0
2015-03-25 09:50:00,22.31,22.33,22.29,22.3,5500.0,17.7701,17.786,17.7541,17.7621,5500.0
2015-03-25 09:55:00,22.3,22.31,22.16,22.16,52400.0,17.7621,17.7701,17.6506,17.6506,52400.0
2015-03-25 10:00:00,22.17,22.19,22.13,22.15,15400.0,17.6586,17.6745,17.6267,17.6426,15400.0
2015-03-25 10:05:00,22.14,22.24,22.12,22.21,11500.0,17.6347,17.7143,17.6187,17.6904,11500.0
2015-03-25 10:10:00,22.21,22.22,22.18,22.21,11500.0,17.6904,17.6984,17.6665,17.6904,11500.0
2015-03-25 10:15:00,22.21,22.34,22.21,22.25,19100.0,17.6904,17.794,17.6904,17.7223,19100.0
2015-03-25 10:20:00,22.25,22.27,22.23,22.25,11200.0,17.7223,17.7382,17.7064,17.7223,11200.0
2015-03-25 10:25:00,22.26,22.27,22.24,22.26,15600.0,17.7302,17.7382,17.7143,17.7302,15600.0
2015-03-25 10:30:00,22.25,22.27,22.23,22.25,14800.0,17.7223,17.7382,17.7064,17.7223,14800.0
2015-03-25 10:35:00,22.26,22.26,22.24,22.25,12300.0,17.7302,17.7302,17.7143,17.7223,12300.0
2015-03-25 10:40:00,22.25,22.27,22.23,22.27,22000.0,17.7223,17.7382,17.7064,17.7382,22000.0
2015-03-25 10:45:00,22.27,22.29,22.22,22.29,17700.0,17.7382,17.7541,17.6984,17.7541,17700.0
2015-03-25 10:50:00,22.3,22.36,22.3,22.35,13300.0,17.7621,17.8099,17.7621,17.8019,13300.0
2015-03-25 10:55:00,22.35,22.39,22.34,22.37,21200.0,17.8019,17.8338,17.794,17.8179,21200.0
2015-03-25 11:00:00,22.38,22.38,22.36,22.36,14100.0,17.8258,17.8258,17.8099,17.8099,14100.0
2015-03-25 11:05:00,22.36,22.36,22.33,22.34,13600.0,17.8099,17.8099,17.786,17.794,13600.0
2015-03-25 11:10:00,22.33,22.35,22.29,22.35,16200.0,17.786,17.8019,17.7541,17.8019,16200.0
2015-03-25 11:15:00,22.35,22.4,22.35,22.38,18300.0,17.8019,17.8418,17.8019,17.8258,18300.0
2015-03-25 11:20:00,22.39,22.4,22.37,22.38,44600.0,17.8338,17.8418,17.8179,17.8258,44600.0
2015-03-25 11:25:00,22.39,22.47,22.39,22.46,25400.0,17.8338,17.8975,17.8338,17.8895,25400.0
2015-03-25 11:30:00,22.46,22.46,22.39,22.4,19400.0,17.8895,17.8895,17.8338,17.8418,19400.0
2015-03-25 11:35:00,22.39,22.41,22.32,22.32,36600.0,17.8338,17.8497,17.778,17.778,36600.0
2015-03-25 11:40:00,22.32,22.32,22.28,22.29,18000.0,17.778,17.778,17.7462,17.7541,18000.0
2015-03-25 11:45:00,22.29,22.33,22.28,22.31,20500.0,17.7541,17.786,17.7462,17.7701,20500.0
2015-03-25 11:50:00,22.3,22.3,22.26,22.3,12200.0,17.7621,17.7621,17.7302,17.7621,12200.0
2015-03-25 11:55:00,22.31,22.35,22.31,22.33,12500.0,17.7701,17.8019,17.7701,17.786,12500.0
2015-03-25 12:00:00,22.33,22.36,22.31,22.32,12200.0,17.786,17.8099,17.7701,17.778,12200.0
2015-03-25 12:05:00,22.32,22.33,22.26,22.28,8500.0,17.778,17.786,17.7302,17.7462,8500.0
2015-03-25 12:10:00,22.29,22.33,22.29,22.33,4700.0,17.7541,17.786,17.7541,17.786,4700.0
2015-03-25 12:15:00,22.33,22.33,22.3,22.3,4000.0,17.786,17.786,17.7621,17.7621,4000.0
2015-03-25 12:20:00,22.3,22.3,22.24,22.24,10800.0,17.7621,17.7621,17.7143,17.7143,10800.0
2015-03-25 12:25:00,22.25,22.26,22.24,22.25,7600.0,17.7223,17.7302,17.7143,17.7223,7600.0
2015-03-25 12:30:00,22.26,22.27,22.25,22.26,6700.0,17.7302,17.7382,17.7223,17.7302,6700.0
2015-03-25 12:35:00,22.26,22.26,22.22,22.24,19200.0,17.7302,17.7302,17.6984,17.7143,19200.0
2015-03-25 12:40:00,22.24,22.24,22.16,22.17,16200.0,17.7143,17.7143,17.6506,17.6586,16200.0
2015-03-25 12:45:00,22.17,22.17,22.16,22.17,10700.0,17.6586,17.6586,17.6506,17.6586,10700.0
2015-03-25 12:50:00,22.17,22.21,22.17,22.18,9600.0,17.6586,17.6904,17.6586,17.6665,9600.0
2015-03-25 12:55:00,22.19,22.23,22.18,22.22,11800.0,17.6745,17.7064,17.6665,17.6984,11800.0
2015-03-25 13:00:00,22.22,22.25,22.21,22.23,19400.0,17.6984,17.7223,17.6904,17.7064,19400.0
2015-03-25 13:05:00,22.24,22.24,22.22,22.22,18700.0,17.7143,17.7143,17.6984,17.6984,18700.0
2015-03-25 13:10:00,22.22,22.22,22.17,22.17,22300.0,17.6984,17.6984,17.6586,17.6586,22300.0
2015-03-25 13:15:00,22.16,22.16,22.12,22.14,15900.0,17.6506,17.6506,17.6187,17.6347,15900.0
2015-03-25 13:20:00,22.14,22.14,22.09,22.12,12500.0,17.6347,17.6347,17.5948,17.6187,12500.0
2015-03-25 13:25:00,22.11,22.19,22.11,22.19,13000.0,17.6108,17.6745,17.6108,17.6745,13000.0
2015-03-25 13:30:00,22.21,22.21,22.15,22.17,17900.0,17.6904,17.6904,17.6426,17.6586,17900.0
2015-03-25 13:35:00,22.17,22.19,22.15,22.17,12600.0,17.6586,17.6745,17.6426,17.6586,12600.0
2015-03-25 13:40:00,22.17,22.17,22.12,22.13,12800.0,17.6586,17.6586,17.6187,17.6267,12800.0
2015-03-25 13:45:00,22.14,22.17,22.11,22.17,23600.0,17.6347,17.6586,17.6108,17.6586,23600.0
2015-03-25 13:50:00,22.18,22.23,22.17,22.21,14000.0,17.6665,17.7064,17.6586,17.6904,14000.0
2015-03-25 13:55:00,22.21,22.22,22.2,22.21,7000.0,17.6904,17.6984,17.6825,17.6904,7000.0
2015-03-25 14:00:00,22.2,22.22,22.19,22.22,12600.0,17.6825,17.6984,17.6745,17.6984,12600.0
2015-03-25 14:05:00,22.22,22.22,22.2,22.21,8600.0,17.6984,17.6984,17.6825,17.6904,8600.0
2015-03-25 14:10:00,22.2,22.23,22.2,22.2,15800.0,17.6825,17.7064,17.6825,17.6825,15800.0
2015-03-25 14:15:00,22.19,22.2,22.16,22.16,15400.0,17.6745,17.6825,17.6506,17.6506,15400.0
2015-03-25 14:20:00,22.15,22.16,22.14,22.14,11000.0,17.6426,17.6506,17.6347,17.6347,11000.0
2015-03-25 14:25:00,22.15,22.15,22.12,22.12,7800.0,17.6426,17.6426,17.6187,17.6187,7800.0
2015-03-25 14:30:00,22.12,22.18,22.12,22.17,18500.0,17.6187,17.6665,17.6187,17.6586,18500.0
2015-03-25 14:35:00,22.16,22.19,22.14,22.19,24500.0,17.6506,17.6745,17.6347,17.6745,24500.0
2015-03-25 14:40:00,22.19,22.26,22.19,22.25,13200.0,17.6745,17.7302,17.6745,17.7223,13200.0
2015-03-25 14:45:00,22.25,22.25,22.2,22.21,17800.0,17.7223,17.7223,17.6825,17.6904,17800.0
2015-03-25 14:50:00,22.2,22.21,22.17,22.21,17700.0,17.6825,17.6904,17.6586,17.6904,17700.0
2015-03-25 14:55:00,22.21,22.21,22.17,22.18,11200.0,17.6904,17.6904,17.6586,17.6665,11200.0
2015-03-25 15:00:00,22.17,22.18,22.13,22.14,14500.0,17.6586,17.6665,17.6267,17.6347,14500.0
2015-03-25 15:05:00,22.15,22.17,22.13,22.15,19400.0,17.6426,17.6586,17.6267,17.6426,19400.0
2015-03-25 15:10:00,22.15,22.16,22.12,22.15,15600.0,17.6426,17.6506,17.6187,17.6426,15600.0
2015-03-25 15:15:00,22.15,22.17,22.12,22.16,45000.0,17.6426,17.6586,17.6187,17.6506,45000.0
2015-03-25 15:20:00,22.16,22.18,22.11,22.14,38200.0,17.6506,17.6665,17.6108,17.6347,38200.0
2015-03-25 15:25:00,22.14,22.15,22.11,22.12,21400.0,17.6347,17.6426,17.6108,17.6187,21400.0
2015-03-25 15:30:00,22.12,22.12,22.08,22.11,28200.0,17.6187,17.6187,17.5869,17.6108,28200.0
2015-03-25 15:35:00,22.1,22.12,22.07,22.1,32100.0,17.6028,17.6187,17.5789,17.6028,32100.0
2015-03-25 15:40:00,22.1,22.1,22.05,22.1,51000.0,17.6028,17.6028,17.563,17.6028,51000.0
2015-03-25 15:45:00,22.1,22.25,22.07,22.17,183600.0,17.6028,17.7223,17.5789,17.6586,183600.0
2015-03-25 15:50:00,22.16,22.17,22.11,22.14,71900.0,17.6506,17.6586,17.6108,17.6347,71900.0
2015-03-25 15:55:00,22.15,22.19,22.12,22.12,144300.0,17.6426,17.6745,17.6187,17.6187,144300.0
2015-03-26 09:30:00,22.07,22.15,22.01,22.15,38800.0,17.5789,17.6426,17.5311,17.6426,38800.0
2015-03-26 09:35:00,22.11,22.11,21.98,22.03,14600.0,17.6108,17.6108,17.5072,17.547,14600.0
2015-03-26 09:40:00,22.04,22.25,22.04,22.25,44800.0,17.555,17.7223,17.555,17.7223,44800.0
2015-03-26 09:45:00,22.25,22.39,22.24,22.39,52800.0,17.7223,17.8338,17.7143,17.8338,52800.0
2015-03-26 09:50:00,22.38,22.43,22.34,22.37,43800.0,17.8258,17.8657,17.794,17.8179,43800.0
2015-03-26 09:55:00,22.37,22.37,22.22,22.23,11500.0,17.8179,17.8179,17.6984,17.7064,11500.0
2015-03-26 10:00:00,22.26,22.27,22.22,22.22,10900.0,17.7302,17.7382,17.6984,17.6984,10900.0
2015-03-26 10:05:00,22.24,22.28,22.23,22.23,6900.0,17.7143,17.7462,17.7064,17.7064,6900.0
2015-03-26 10:10:00,22.23,22.24,22.18,22.18,13300.0,17.7064,17.7143,17.6665,17.6665,13300.0
2015-03-26 10:15:00,22.17,22.17,22.02,22.02,17200.0,17.6586,17.6586,17.5391,17.5391,17200.0
2015-03-26 10:20:00,22.04,22.1,22.01,22.09,14100.0,17.555,17.6028,17.5311,17.5948,14100.0
2015-03-26 10:25:00,22.08,22.13,22.07,22.07,9600.0,17.5869,17.6267,17.5789,17.5789,9600.0
2015-03-26 10:30:00,22.07,22.07,22.01,22.05,7400.0,17.5789,17.5789,17.5311,17.563,7400.0
2015-03-26 10:35:00,22.04,22.06,22.02,22.05,6300.0,17.555,17.5709,17.5391,17.563,6300.0
2015-03-26 10:40:00,22.05,22.1,22.03,22.06,48400.0,17.563,17.6028,17.547,17.5709,48400.0
2015-03-26 10:45:00,22.06,22.1,22.05,22.1,45000.0,17.5709,17.6028,17.563,17.6028,45000.0
2015-03-26 10:50:00,22.1,22.11,22.08,22.09,7700.0,17.6028,17.6108,17.5869,17.5948,7700.0
2015-03-26 10:55:00,22.08,22.09,22.01,22.03,42100.0,17.5869,17.5948,17.5311,17.547,42100.0
2015-03-26 11:00:00,22.02,22.04,22.01,22.04,11700.0,17.5391,17.555,17.5311,17.555,11700.0
2015-03-26 11:05:00,22.05,22.09,22.05,22.07,6200.0,17.563,17.5948,17.563,17.5789,6200.0
2015-03-26 11:10:00,22.07,22.08,22.04,22.04,7300.0,17.5789,17.5869,17.555,17.555,7300.0
2015-03-26 11:15:00,22.04,22.04,22.0,22.0,13100.0,17.555,17.555,17.5232,17.5232,13100.0
2015-03-26 11:20:00,22.0,22.0,21.95,21.96,16300.0,17.5232,17.5232,17.4833,17.4913,16300.0
2015-03-26 11:25:00,21.95,21.96,21.91,21.96,7200.0,17.4833,17.4913,17.4515,17.4913,7200.0
2015-03-26 11:30:00,21.95,21.98,21.95,21.97,13300.0,17.4833,17.5072,17.4833,17.4993,13300.0
2015-03-26 11:35:00,21.97,21.97,21.94,21.96,4900.0,17.4993,17.4993,17.4754,17.4913,4900.0
2015-03-26 11:40:00,21.96,21.97,21.91,21.91,8500.0,17.4913,17.4993,17.4515,17.4515,8500.0
2015-03-26 11:45:00,21.92,21.93,21.9,21.93,10100.0,17.4594,17.4674,17.4435,17.4674,10100.0
2015-03-26 11:50:00,21.93,21.96,21.9,21.95,7500.0,17.4674,17.4913,17.4435,17.4833,7500.0
2015-03-26 11:55:00,21.95,22.01,21.95,22.01,17400.0,17.4833,17.5311,17.4833,17.5311,17400.0
2015-03-26 12:00:00,22.01,22.02,21.99,22.0,5100.0,17.5311,17.5391,17.5152,17.5232,5100.0
2015-03-26 12:05:00,21.99,22.0,21.98,22.0,4600.0,17.5152,17.5232,17.5072,17.5232,4600.0
2015-03-26 12:10:00,22.02,22.02,22.0,22.01,3800.0,17.5391,17.5391,17.5232,17.5311,3800.0
2015-03-26 12:15:00,22.0,22.01,21.93,21.94,10900.0,17.5232,17.5311,17.4674,17.4754,10900.0
2015-03-26 12:20:00,21.95,21.96,21.88,21.89,16100.0,17.4833,17.4913,17.4276,17.4355,16100.0
2015-03-26 12:25:00,21.89,21.9,21.85,21.85,15100.0,17.4355,17.4435,17.4037,17.4037,15100.0
2015-03-26 12:30:00,21.85,21.87,21.84,21.87,14100.0,17.4037,17.4196,17.3957,17.4196,14100.0
2015-03-26 12:35:00,21.86,21.87,21.82,21.83,15700.0,17.4116,17.4196,17.3798,17.3877,15700.0
2015-03-26 12:40:00,21.83,21.83,21.76,21.8,71100.0,17.3877,17.3877,17.332,17.3639,71100.0
2015-03-26 12:45:00,21.81,21.84,21.8,21.84,31800.0,17.3718,17.3957,17.3639,17.3957,31800.0
2015-03-26 12:50:00,21.84,21.85,21.76,21.8,25000.0,17.3957,17.4037,17.332,17.3639,25000.0
2015-03-26 12:55:00,21.81,21.83,21.8,21.83,7400.0,17.3718,17.3877,17.3639,17.3877,7400.0
2015-03-26 13:00:00,21.83,21.83,21.8,21.82,13000.0,17.3877,17.3877,17.3639,17.3798,13000.0
2015-03-26 13:05:00,21.83,21.87,21.83,21.85,7900.0,17.3877,17.4196,17.3877,17.4037,7900.0
2015-03-26 13:10:00,21.85,21.89,21.85,21.87,7200.0,17.4037,17.4355,17.4037,17.4196,7200.0
2015-03-26 13:15:00,21.87,21.87,21.85,21.87,5500.0,17.4196,17.4196,17.4037,17.4196,5500.0
2015-03-26 13:20:00,21.87,21.88,21.82,21.82,6900.0,17.4196,17.4276,17.3798,17.3798,6900.0
2015-03-26 13:25:00,21.82,21.9,21.82,21.89,12700.0,17.3798,17.4435,17.3798,17.4355,12700.0
2015-03-26 13:30:00,21.89,21.93,21.87,21.91,10700.0,17.4355,17.4674,17.4196,17.4515,10700.0
2015-03-26 13:35:00,21.92,21.95,21.91,21.94,4700.0,17.4594,17.4833,17.4515,17.4754,4700.0
2015-03-26 13:40:00,21.94,22.0,21.94,22.0,10300.0,17.4754,17.5232,17.4754,17.5232,10300.0
2015-03-26 13:45:00,21.99,22.02,21.99,22.02,8400.0,17.5152,17.5391,17.5152,17.5391,8400.0
2015-03-26 13:50:00,22.01,22.02,21.99,22.01,13000.0,17.5311,17.5391,17.5152,17.5311,13000.0
2015-03-26 13:55:00,22.01,22.04,22.01,22.03,12100.0,17.5311,17.555,17.5311,17.547,12100.0
2015-03-26 14:00:00,22.03,22.16,22.03,22.15,68100.0,17.547,17.6506,17.547,17.6426,68100.0
2015-03-26 14:05:00,22.14,22.14,22.09,22.13,9100.0,17.6347,17.6347,17.5948,17.6267,9100.0
2015-03-26 14:10:00,22.14,22.14,22.1,22.12,10600.0,17.6347,17.6347,17.6028,17.6187,10600.0
2015-03-26 14:15:00,22.12,22.15,22.12,22.14,8300.0,17.6187,17.6426,17.6187,17.6347,8300.0
2015-03-26 14:20:00,22.12,22.14,22.1,22.11,7200.0,17.6187,17.6347,17.6028,17.6108,7200.0
2015-03-26 14:25:00,22.11,22.13,22.09,22.11,12100.0,17.6108,17.6267,17.5948,17.6108,12100.0
2015-03-26 14:30:00,22.1,22.13,22.1,22.11,9200.0,17.6028,17.6267,17.6028,17.6108,9200.0
2015-03-26 14:35:00,22.09,22.11,22.06,22.07,15600.0,17.5948,17.6108,17.5709,17.5789,15600.0
2015-03-26 14:40:00,22.06,22.08,22.0,22.0,29300.0,17.5709,17.5869,17.5232,17.5232,29300.0
2015-03-26 14:45:00,22.0,22.02,21.97,21.99,15600.0,17.5232,17.5391,17.4993,17.5152,15600.0
2015-03-26 14:50:00,21.98,21.99,21.96,21.98,11400.0,17.5072,17.5152,17.4913,17.5072,11400.0
2015-03-26 14:55:00,21.97,21.98,21.9,21.9,19700.0,17.4993,17.5072,17.4435,17.4435,19700.0
2015-03-26 15:00:00,21.88,21.99,21.88,21.99,27300.0,17.4276,17.5152,17.4276,17.5152,27300.0
2015-03-26 15:05:00,21.99,22.04,21.98,22.04,24800.0,17.5152,17.555,17.5072,17.555,24800.0
2015-03-26 15:10:00,22.04,22.04,21.96,21.97,24000.0,17.555,17.555,17.4913,17.4993,24000.0
2015-03-26 15:15:00,21.97,21.98,21.93,21.95,10100.0,17.4993,17.5072,17.4674,17.4833,10100.0
2015-03-26 15:20:00,21.95,21.96,21.92,21.96,33700.0,17.4833,17.4913,17.4594,17.4913,33700.0
2015-03-26 15:25:00,21.95,22.0,21.95,21.96,18100.0,17.4833,17.5232,17.4833,17.4913,18100.0
2015-03-26 15:30:00,21.96,21.97,21.92,21.96,29100.0,17.4913,17.4993,17.4594,17.4913,29100.0
2015-03-26 15:35:00,21.96,22.0,21.94,21.94,31800.0,17.4913,17.5232,17.4754,17.4754,31800.0
2015-03-26 15:40:00,21.94,21.96,21.92,21.94,25000.0,17.4754,17.4913,17.4594,17.4754,25000.0
2015-03-26 15:45:00,21.93,21.98,21.91,21.97,74000.0,17.4674,17.5072,17.4515,17.4993,74000.0
2015-03-26 15:50:00,21.96,21.97,21.9,21.91,47100.0,17.4913,17.4993,17.4435,17.4515,47100.0
2015-03-26 15:55:00,21.92,21.96,21.89,21.92,120600.0,17.4594,17.4913,17.4355,17.4594,120600.0
2015-03-27 09:30:00,21.77,21.9,21.69,21.8,50500.0,17.34,17.4435,17.2762,17.3639,50500.0
2015-03-27 09:35:00,21.81,21.83,21.71,21.73,15400.0,17.3718,17.3877,17.2922,17.3081,15400.0
2015-03-27 09:40:00,21.71,21.72,21.6,21.64,19700.0,17.2922,17.3001,17.2046,17.2364,19700.0
2015-03-27 09:45:00,21.62,21.68,21.59,21.67,16700.0,17.2205,17.2683,17.1966,17.2603,16700.0
2015-03-27 09:50:00,21.67,21.82,21.65,21.81,45200.0,17.2603,17.3798,17.2444,17.3718,45200.0
2015-03-27 09:55:00,21.8,21.81,21.78,21.79,7900.0,17.3639,17.3718,17.3479,17.3559,7900.0
2015-03-27 10:00:00,21.78,21.87,21.76,21.85,13800.0,17.3479,17.4196,17.332,17.4037,13800.0
2015-03-27 10:05:00,21.86,21.9,21.83,21.85,9700.0,17.4116,17.4435,17.3877,17.4037,9700.0
2015-03-27 10:10:00,21.86,21.88,21.81,21.86,12700.0,17.4116,17.4276,17.3718,17.4116,12700.0
2015-03-27 10:15:00,21.86,21.88,21.82,21.83,7000.0,17.4116,17.4276,17.3798,17.3877,7000.0
2015-03-27 10:20:00,21.84,21.91,21.84,21.89,8500.0,17.3957,17.4515,17.3957,17.4355,8500.0
2015-03-27 10:25:00,21.89,21.89,21.82,21.82,15700.0,17.4355,17.4355,17.3798,17.3798,15700.0
2015-03-27 10:30:00,21.82,21.83,21.72,21.72,16500.0,17.3798,17.3877,17.3001,17.3001,16500.0
2015-03-27 10:35:00,21.72,21.76,21.72,21.75,10600.0,17.3001,17.332,17.3001,17.324,10600.0
2015-03-27 10:40:00,21.76,21.77,21.72,21.72,13300.0,17.332,17.34,17.3001,17.3001,13300.0
2015-03-27 10:45:00,21.72,21.73,21.68,21.73,23300.0,17.3001,17.3081,17.2683,17.3081,23300.0
2015-03-27 10:50:00,21.73,21.73,21.65,21.66,19400.0,17.3081,17.3081,17.2444,17.2523,19400.0
2015-03-27 10:55:00,21.67,21.68,21.63,21.68,10800.0,17.2603,17.2683,17.2284,17.2683,10800.0
2015-03-27 11:00:00,21.67,21.67,21.65,21.65,4800.0,17.2603,17.2603,17.2444,17.2444,4800.0
2015-03-27 11:05:00,21.65,21.67,21.64,21.64,4600.0,17.2444,17.2603,17.2364,17.2364,4600.0
2015-03-27 11:10:00,21.64,21.64,21.58,21.59,12800.0,17.2364,17.2364,17.1886,17.1966,12800.0
2015-03-27 11:15:00,21.6,21.63,21.59,21.61,9000.0,17.2046,17.2284,17.1966,17.2125,9000.0
2015-03-27 11:20:00,21.61,21.63,21.55,21.55,14000.0,17.2125,17.2284,17.1647,17.1647,14000.0
2015-03-27 11:25:00,21.56,21.56,21.51,21.52,10500.0,17.1727,17.1727,17.1329,17.1408,10500.0
2015-03-27 11:30:00,21.52,21.55,21.52,21.54,5600.0,17.1408,17.1647,17.1408,17.1568,5600.0
2015-03-27 11:35:00,21.53,21.54,21.49,21.52,31400.0,17.1488,17.1568,17.1169,17.1408,31400.0
2015-03-27 11:40:00,21.53,21.53,21.47,21.49,19100.0,17.1488,17.1488,17.101,17.1169,19100.0
2015-03-27 11:45:00,21.5,21.52,21.48,21.48,46000.0,17.1249,17.1408,17.109,17.109,46000.0
2015-03-27 11:50:00,21.48,21.52,21.48,21.49,6900.0,17.109,17.1408,17.109,17.1169,6900.0
2015-03-27 11:55:00,21.5,21.57,21.49,21.55,11800.0,17.1249,17.1807,17.1169,17.1647,11800.0
2015-03-27 12:00:00,21.54,21.54,21.5,21.51,6000.0,17.1568,17.1568,17.1249,17.1329,6000.0
2015-03-27 12:05:00,21.52,21.54,21.51,21.53,3400.0,17.1408,17.1568,17.1329,17.1488,3400.0
2015-03-27 12:10:00,21.54,21.56,21.51,21.53,8300.0,17.1568,17.1727,17.1329,17.1488,8300.0
2015-03-27 12:15:00,21.54,21.54,21.52,21.52,2100.0,17.1568,17.1568,17.1408,17.1408,2100.0
2015-03-27 12:20:00,21.52,21.54,21.51,21.52,7800.0,17.1408,17.1568,17.1329,17.1408,7800.0
2015-03-27 12:25:00,21.52,21.52,21.5,21.52,13200.0,17.1408,17.1408,17.1249,17.1408,13200.0
2015-03-27 12:30:00,21.52,21.58,21.52,21.57,18100.0,17.1408,17.1886,17.1408,17.1807,18100.0
2015-03-27 12:35:00,21.56,21.6,21.56,21.57,10100.0,17.1727,17.2046,17.1727,17.1807,10100.0
2015-03-27 12:40:00,21.57,21.58,21.56,21.57,3000.0,17.1807,17.1886,17.1727,17.1807,3000.0
2015-03-27 12:45:00,21.56,21.58,21.55,21.57,9200.0,17.1727,17.1886,17.1647,17.1807,9200.0
2015-03-27 12:50:00,21.56,21.56,21.51,21.52,16900.0,17.1727,17.1727,17.1329,17.1408,16900.0
2015-03-27 12:55:00,21.51,21.53,21.5,21.52,8800.0,17.1329,17.1488,17.1249,17.1408,8800.0
2015-03-27 13:00:00,21.52,21.52,21.5,21.52,6300.0,17.1408,17.1408,17.1249,17.1408,6300.0
2015-03-27 13:05:00,21.51,21.52,21.5,21.51,8500.0,17.1329,17.1408,17.1249,17.1329,8500.0
2015-03-27 13:10:00,21.51,21.54,21.5,21.54,9300.0,17.1329,17.1568,17.1249,17.1568,9300.0
2015-03-27 13:15:00,21.54,21.62,21.54,21.58,32000.0,17.1568,17.2205,17.1568,17.1886,32000.0
2015-03-27 13:20:00,21.57,21.58,21.52,21.53,8300.0,17.1807,17.1886,17.1408,17.1488,8300.0
2015-03-27 13:25:00,21.53,21.56,21.52,21.55,8100.0,17.1488,17.1727,17.1408,17.1647,8100.0
2015-03-27 13:30:00,21.55,21.57,21.54,21.55,11700.0,17.1647,17.1807,17.1568,17.1647,11700.0
2015-03-27 13:35:00,21.55,21.61,21.55,21.61,22200.0,17.1647,17.2125,17.1647,17.2125,22200.0
2015-03-27 13:40:00,21.6,21.65,21.6,21.6,10500.0,17.2046,17.2444,17.2046,17.2046,10500.0
2015-03-27 13:45:00,21.6,21.64,21.58,21.6,6100.0,17.2046,17.2364,17.1886,17.2046,6100.0
2015-03-27 13:50:00,21.59,21.61,21.59,21.59,6000.0,17.1966,17.2125,17.1966,17.1966,6000.0
2015-03-27 13:55:00,21.59,21.64,21.59,21.64,16300.0,17.1966,17.2364,17.1966,17.2364,16300.0
2015-03-27 14:00:00,21.64,21.67,21.63,21.64,3800.0,17.2364,17.2603,17.2284,17.2364,3800.0
2015-03-27 14:05:00,21.63,21.64,21.58,21.59,10600.0,17.2284,17.2364,17.1886,17.1966,10600.0
2015-03-27 14:10:00,21.58,21.62,21.58,21.61,6400.0,17.1886,17.2205,17.1886,17.2125,6400.0
2015-03-27 14:15:00,21.6,21.61,21.56,21.57,9000.0,17.2046,17.2125,17.1727,17.1807,9000.0
2015-03-27 14:20:00,21.57,21.58,21.56,21.58,10200.0,17.1807,17.1886,17.1727,17.1886,10200.0
2015-03-27 14:25:00,21.57,21.57,21.53,21.56,19500.0,17.1807,17.1807,17.1488,17.1727,19500.0
2015-03-27 14:30:00,21.56,21.58,21.54,21.57,9300.0,17.1727,17.1886,17.1568,17.1807,9300.0
2015-03-27 14:35:00,21.58,21.58,21.57,21.58,11400.0,17.1886,17.1886,17.1807,17.1886,11400.0
2015-03-27 14:40:00,21.58,21.61,21.57,21.61,8300.0,17.1886,17.2125,17.1807,17.2125,8300.0
2015-03-27 14:45:00,21.61,21.61,21.59,21.61,4800.0,17.2125,17.2125,17.1966,17.2125,4800.0
2015-03-27 14:50:00,21.6,21.61,21.59,21.61,8100.0,17.2046,17.2125,17.1966,17.2125,8100.0
2015-03-27 14:55:00,21.6,21.6,21.58,21.59,7900.0,17.2046,17.2046,17.1886,17.1966,7900.0
2015-03-27 15:00:00,21.6,21.62,21.59,21.61,22000.0,17.2046,17.2205,17.1966,17.2125,22000.0
2015-03-27 15:05:00,21.61,21.63,21.59,21.6,18300.0,17.2125,17.2284,17.1966,17.2046,18300.0
2015-03-27 15:10:00,21.6,21.61,21.58,21.59,13700.0,17.2046,17.2125,17.1886,17.1966,13700.0
2015-03-27 15:15:00,21.59,21.6,21.58,21.59,9500.0,17.1966,17.2046,17.1886,17.1966,9500.0
2015-03-27 15:20:00,21.6,21.6,21.58,21.59,11900.0,17.2046,17.2046,17.1886,17.1966,11900.0
2015-03-27 15:25:00,21.59,21.6,21.57,21.57,12400.0,17.1966,17.2046,17.1807,17.1807,12400.0
2015-03-27 15:30:00,21.57,21.61,21.57,21.6,17800.0,17.1807,17.2125,17.1807,17.2046,17800.0
2015-03-27 15:35:00,21.61,21.65,21.6,21.64,33400.0,17.2125,17.2444,17.2046,17.2364,33400.0
2015-03-27 15:40:00,21.63,21.65,21.63,21.64,32900.0,17.2284,17.2444,17.2284,17.2364,32900.0
2015-03-27 15:45:00,21.63,21.66,21.6,21.66,84700.0,17.2284,17.2523,17.2046,17.2523,84700.0
2015-03-27 15:50:00,21.66,21.71,21.62,21.63,79500.0,17.2523,17.2922,17.2205,17.2284,79500.0
2015-03-27 15:55:00,21.62,21.72,21.62,21.72,302400.0,17.2205,17.3001,17.2205,17.3001,302400.0
2015-03-30 09:30:00,21.79,21.91,21.76,21.79,26500.0,17.3559,17.4515,17.332,17.3559,26500.0
2015-03-30 09:35:00,21.81,21.86,21.73,21.86,6700.0,17.3718,17.4116,17.3081,17.4116,6700.0
2015-03-30 09:40:00,21.85,21.9,21.84,21.9,5400.0,17.4037,17.4435,17.3957,17.4435,5400.0
2015-03-30 09:45:00,21.9,21.92,21.86,21.92,18600.0,17.4435,17.4594,17.4116,17.4594,18600.0
2015-03-30 09:50:00,21.92,22.04,21.92,22.02,57700.0,17.4594,17.555,17.4594,17.5391,57700.0
2015-03-30 09:55:00,22.04,22.1,22.04,22.06,20100.0,17.555,17.6028,17.555,17.5709,20100.0
2015-03-30 10:00:00,22.05,22.12,22.05,22.11,19500.0,17.563,17.6187,17.563,17.6108,19500.0
2015-03-30 10:05:00,22.1,22.1,22.04,22.05,10200.0,17.6028,17.6028,17.555,17.563,10200.0
2015-03-30 10:10:00,22.06,22.17,22.04,22.16,24400.0,17.5709,17.6586,17.555,17.6506,24400.0
2015-03-30 10:15:00,22.15,22.19,22.14,22.14,19100.0,17.6426,17.6745,17.6347,17.6347,19100.0
2015-03-30 10:20:00,22.14,22.14,22.04,22.05,9600.0,17.6347,17.6347,17.555,17.563,9600.0
2015-03-30 10:25:00,22.05,22.07,22.03,22.04,3100.0,17.563,17.5789,17.547,17.555,3100.0
2015-03-30 10:30:00,22.04,22.09,22.04,22.07,6300.0,17.555,17.5948,17.555,17.5789,6300.0
2015-03-30 10:35:00,22.07,22.07,22.0,22.01,5800.0,17.5789,17.5789,17.5232,17.5311,5800.0
2015-03-30 10:40:00,22.0,22.0,21.96,21.97,11400.0,17.5232,17.5232,17.4913,17.4993,11400.0
2015-03-30 10:45:00,21.98,22.01,21.98,22.0,6100.0,17.5072,17.5311,17.5072,17.5232,6100.0
2015-03-30 10:50:00,22.01,22.01,21.98,21.99,6000.0,17.5311,17.5311,17.5072,17.5152,6000.0
2015-03-30 10:55:00,21.99,22.0,21.93,21.93,27200.0,17.5152,17.5232,17.4674,17.4674,27200.0
2015-03-30 11:00:00,21.95,21.95,21.9,21.91,10000.0,17.4833,17.4833,17.4435,17.4515,10000.0
2015-03-30 11:05:00,21.9,21.95,21.9,21.94,4100.0,17.4435,17.4833,17.4435,17.4754,4100.0
2015-03-30 11:10:00,21.92,21.95,21.91,21.95,8200.0,17.4594,17.4833,17.4515,17.4833,8200.0
2015-03-30 11:15:00,21.94,21.95,21.92,21.93,7700.0,17.4754,17.4833,17.4594,17.4674,7700.0
2015-03-30 11:20:00,21.93,21.95,21.92,21.92,11700.0,17.4674,17.4833,17.4594,17.4594,11700.0
2015-03-30 11:25:00,21.91,21.92,21.88,21.89,17600.0,17.4515,17.4594,17.4276,17.4355,17600.0
2015-03-30 11:30:00,21.89,21.91,21.87,21.88,11400.0,17.4355,17.4515,17.4196,17.4276,11400.0
2015-03-30 11:35:00,21.88,21.9,21.87,21.89,7600.0,17.4276,17.4435,17.4196,17.4355,7600.0
2015-03-30 11:40:00,21.88,21.9,21.87,21.88,8100.0,17.4276,17.4435,17.4196,17.4276,8100.0
2015-03-30 11:45:00,21.87,21.91,21.87,21.9,5800.0,17.4196,17.4515,17.4196,17.4435,5800.0
2015-03-30 11:50:00,21.9,21.91,21.88,21.91,4800.0,17.4435,17.4515,17.4276,17.4515,4800.0
2015-03-30 11:55:00,21.9,21.92,21.9,21.92,4200.0,17.4435,17.4594,17.4435,17.4594,4200.0
2015-03-30 12:00:00,21.93,21.94,21.87,21.89,14400.0,17.4674,17.4754,17.4196,17.4355,14400.0
2015-03-30 12:05:00,21.89,21.89,21.85,21.85,16300.0,17.4355,17.4355,17.4037,17.4037,16300.0
2015-03-30 12:10:00,21.85,21.89,21.84,21.89,5300.0,17.4037,17.4355,17.3957,17.4355,5300.0
2015-03-30 12:15:00,21.89,21.95,21.88,21.94,11400.0,17.4355,17.4833,17.4276,17.4754,11400.0
2015-03-30 12:20:00,21.95,21.96,21.94,21.96,2500.0,17.4833,17.4913,17.4754,17.4913,2500.0
2015-03-30 12:25:00,21.95,21.96,21.95,21.96,2400.0,17.4833,17.4913,17.4833,17.4913,2400.0
2015-03-30 12:30:00,21.96,21.96,21.89,21.89,10700.0,17.4913,17.4913,17.4355,17.4355,10700.0
2015-03-30 12:35:00,21.9,21.94,21.89,21.94,11400.0,17.4435,17.4754,17.4355,17.4754,11400.0
2015-03-30 12:40:00,21.95,21.96,21.91,21.91,6400.0,17.4833,17.4913,17.4515,17.4515,6400.0
2015-03-30 12:45:00,21.92,21.95,21.9,21.95,4500.0,17.4594,17.4833,17.4435,17.4833,4500.0
2015-03-30 12:50:00,21.96,21.97,21.95,21.97,5600.0,17.4913,17.4993,17.4833,17.4993,5600.0
2015-03-30 12:55:00,21.96,21.98,21.94,21.96,17500.0,17.4913,17.5072,17.4754,17.4913,17500.0
2015-03-30 13:00:00,21.96,22.0,21.96,22.0,5600.0,17.4913,17.5232,17.4913,17.5232,5600.0
2015-03-30 13:05:00,22.0,22.01,21.98,22.0,9700.0,17.5232,17.5311,17.5072,17.5232,9700.0
2015-03-30 13:10:00,22.0,22.01,21.97,21.98,7400.0,17.5232,17.5311,17.4993,17.5072,7400.0
2015-03-30 13:15:00,21.97,21.98,21.95,21.98,8200.0,17.4993,17.5072,17.4833,17.5072,8200.0
2015-03-30 13:20:00,21.98,21.98,21.96,21.97,12000.0,17.5072,17.5072,17.4913,17.4993,12000.0
2015-03-30 13:25:00,21.98,21.99,21.96,21.98,9600.0,17.5072,17.5152,17.4913,17.5072,9600.0
2015-03-30 13:30:00,21.99,22.03,21.98,22.02,10200.0,17.5152,17.547,17.5072,17.5391,10200.0
2015-03-30 13:35:00,22.02,22.05,22.02,22.04,11200.0,17.5391,17.563,17.5391,17.555,11200.0
2015-03-30 13:40:00,22.04,22.04,22.01,22.01,5500.0,17.555,17.555,17.5311,17.5311,5500.0
2015-03-30 13:45:00,22.0,22.04,22.0,22.01,7600.0,17.5232,17.555,17.5232,17.5311,7600.0
2015-03-30 13:50:00,22.01,22.02,21.98,22.02,8100.0,17.5311,17.5391,17.5072,17.5391,8100.0
2015-03-30 13:55:00,22.02,22.04,22.01,22.02,6200.0,17.5391,17.555,17.5311,17.5391,6200.0
2015-03-30 14:00:00,22.02,22.04,22.01,22.02,4600.0,17.5391,17.555,17.5311,17.5391,4600.0
2015-03-30 14:05:00,22.02,22.02,21.99,22.0,11200.0,17.5391,17.5391,17.5152,17.5232,11200.0
2015-03-30 14:10:00,22.0,22.02,22.0,22.01,7000.0,17.5232,17.5391,17.5232,17.5311,7000.0
2015-03-30 14:15:00,22.01,22.03,22.0,22.01,5600.0,17.5311,17.547,17.5232,17.5311,5600.0
2015-03-30 14:20:00,22.0,22.04,22.0,22.03,10700.0,17.5232,17.555,17.5232,17.547,10700.0
2015-03-30 14:25:00,22.03,22.04,22.01,22.03,12000.0,17.547,17.555,17.5311,17.547,12000.0
2015-03-30 14:30:00,22.04,22.07,22.03,22.07,13900.0,17.555,17.5789,17.547,17.5789,13900.0
2015-03-30 14:35:00,22.07,22.11,22.06,22.11,17500.0,17.5789,17.6108,17.5709,17.6108,17500.0
2015-03-30 14:40:00,22.11,22.14,22.11,22.13,14500.0,17.6108,17.6347,17.6108,17.6267,14500.0
2015-03-30 14:45:00,22.13,22.14,22.1,22.11,10700.0,17.6267,17.6347,17.6028,17.6108,10700.0
2015-03-30 14:50:00,22.12,22.12,22.07,22.09,7900.0,17.6187,17.6187,17.5789,17.5948,7900.0
2015-03-30 14:55:00,22.08,22.11,22.08,22.08,5900.0,17.5869,17.6108,17.5869,17.5869,5900.0
2015-03-30 15:00:00,22.08,22.09,22.04,22.04,15200.0,17.5869,17.5948,17.555,17.555,15200.0
2015-03-30 15:05:00,22.05,22.06,22.01,22.01,14200.0,17.563,17.5709,17.5311,17.5311,14200.0
2015-03-30 15:10:00,22.0,22.01,21.99,22.0,15000.0,17.5232,17.5311,17.5152,17.5232,15000.0
2015-03-30 15:15:00,22.0,22.0,21.97,22.0,10800.0,17.5232,17.5232,17.4993,17.5232,10800.0
2015-03-30 15:20:00,22.01,22.02,21.99,22.0,12500.0,17.5311,17.5391,17.5152,17.5232,12500.0
2015-03-30 15:25:00,22.0,22.02,21.99,22.01,12100.0,17.5232,17.5391,17.5152,17.5311,12100.0
2015-03-30 15:30:00,22.01,22.02,21.97,22.0,20000.0,17.5311,17.5391,17.4993,17.5232,20000.0
2015-03-30 15:35:00,22.0,22.01,21.94,21.95,22900.0,17.5232,17.5311,17.4754,17.4833,22900.0
2015-03-30 15:40:00,21.94,21.96,21.92,21.95,46700.0,17.4754,17.4913,17.4594,17.4833,46700.0
2015-03-30 15:45:00,21.95,21.97,21.91,21.95,57100.0,17.4833,17.4993,17.4515,17.4833,57100.0
2015-03-30 15:50:00,21.96,22.0,21.87,21.96,69400.0,17.4913,17.5232,17.4196,17.4913,69400.0
2015-03-30 15:55:00,21.96,21.96,21.92,21.94,80600.0,17.4913,17.4913,17.4594,17.4754,80600.0
2015-03-31 09:30:00,21.89,22.02,21.86,21.91,47500.0,17.4355,17.5391,17.4116,17.4515,47500.0
2015-03-31 09:35:00,21.92,22.0,21.92,22.0,2800.0,17.4594,17.5232,17.4594,17.5232,2800.0
2015-03-31 09:40:00,21.97,21.99,21.89,21.92,15100.0,17.4993,17.5152,17.4355,17.4594,15100.0
2015-03-31 09:45:00,21.92,22.0,21.83,21.87,14600.0,17.4594,17.5232,17.3877,17.4196,14600.0
2015-03-31 09:50:00,21.85,21.85,21.76,21.83,17500.0,17.4037,17.4037,17.332,17.3877,17500.0
2015-03-31 09:55:00,21.84,21.93,21.8,21.93,15800.0,17.3957,17.4674,17.3639,17.4674,15800.0
2015-03-31 10:00:00,21.93,22.06,21.92,22.01,27800.0,17.4674,17.5709,17.4594,17.5311,27800.0
2015-03-31 10:05:00,22.02,22.02,21.95,22.02,16900.0,17.5391,17.5391,17.4833,17.5391,16900.0
2015-03-31 10:10:00,22.02,22.02,21.92,21.96,13200.0,17.5391,17.5391,17.4594,17.4913,13200.0
2015-03-31 10:15:00,21.95,21.96,21.92,21.95,8800.0,17.4833,17.4913,17.4594,17.4833,8800.0
2015-03-31 10:20:00,21.94,21.99,21.93,21.97,6900.0,17.4754,17.5152,17.4674,17.4993,6900.0
2015-03-31 10:25:00,21.97,21.99,21.94,21.98,9600.0,17.4993,17.5152,17.4754,17.5072,9600.0
2015-03-31 10:30:00,21.98,22.03,21.97,22.02,9600.0,17.5072,17.547,17.4993,17.5391,9600.0
2015-03-31 10:35:00,22.02,22.04,22.02,22.04,3800.0,17.5391,17.555,17.5391,17.555,3800.0
2015-03-31 10:40:00,22.03,22.04,21.98,21.98,9600.0,17.547,17.555,17.5072,17.5072,9600.0
2015-03-31 10:45:00,21.98,21.99,21.92,21.92,6600.0,17.5072,17.5152,17.4594,17.4594,6600.0
2015-03-31 10:50:00,21.92,21.96,21.91,21.96,6500.0,17.4594,17.4913,17.4515,17.4913,6500.0
2015-03-31 10:55:00,21.96,21.96,21.91,21.92,8100.0,17.4913,17.4913,17.4515,17.4594,8100.0
2015-03-31 11:00:00,21.92,21.96,21.91,21.96,6200.0,17.4594,17.4913,17.4515,17.4913,6200.0
2015-03-31 11:05:00,21.95,22.01,21.94,22.0,12700.0,17.4833,17.5311,17.4754,17.5232,12700.0
2015-03-31 11:10:00,21.99,22.04,21.98,22.04,3700.0,17.5152,17.555,17.5072,17.555,3700.0
2015-03-31 11:15:00,22.04,22.06,22.02,22.03,9200.0,17.555,17.5709,17.5391,17.547,9200.0
2015-03-31 11:20:00,22.04,22.04,21.98,21.99,11600.0,17.555,17.555,17.5072,17.5152,11600.0
2015-03-31 11:25:00,21.98,22.02,21.97,22.02,7200.0,17.5072,17.5391,17.4993,17.5391,7200.0
2015-03-31 11:30:00,22.01,22.08,21.99,22.06,27500.0,17.5311,17.5869,17.5152,17.5709,27500.0
2015-03-31 11:35:00,22.05,22.08,22.05,22.07,3500.0,17.563,17.5869,17.563,17.5789,3500.0
2015-03-31 11:40:00,22.06,22.07,22.02,22.02,6100.0,17.5709,17.5789,17.5391,17.5391,6100.0
2015-03-31 11:45:00,22.02,22.03,22.0,22.01,7700.0,17.5391,17.547,17.5232,17.5311,7700.0
2015-03-31 11:50:00,22.0,22.02,21.99,22.02,9300.0,17.5232,17.5391,17.5152,17.5391,9300.0
2015-03-31 11:55:00,22.01,22.05,22.01,22.03,7300.0,17.5311,17.563,17.5311,17.547,7300.0
2015-03-31 12:00:00,22.03,22.08,22.0,22.08,12000.0,17.547,17.5869,17.5232,17.5869,12000.0
2015-03-31 12:05:00,22.09,22.14,22.08,22.12,14100.0,17.5948,17.6347,17.5869,17.6187,14100.0
2015-03-31 12:10:00,22.12,22.12,22.08,22.09,4900.0,17.6187,17.6187,17.5869,17.5948,4900.0
2015-03-31 12:15:00,22.11,22.2,22.11,22.16,20000.0,17.6108,17.6825,17.6108,17.6506,20000.0
2015-03-31 12:20:00,22.18,22.28,22.17,22.25,34300.0,17.6665,17.7462,17.6586,17.7223,34300.0
2015-03-31 12:25:00,22.25,22.29,22.24,22.25,13200.0,17.7223,17.7541,17.7143,17.7223,13200.0
2015-03-31 12:30:00,22.25,22.26,22.21,22.22,6600.0,17.7223,17.7302,17.6904,17.6984,6600.0
2015-03-31 12:35:00,22.21,22.23,22.18,22.2,8800.0,17.6904,17.7064,17.6665,17.6825,8800.0
2015-03-31 12:40:00,22.2,22.25,22.2,22.24,22500.0,17.6825,17.7223,17.6825,17.7143,22500.0
2015-03-31 12:45:00,22.24,22.33,22.24,22.3,56100.0,17.7143,17.786,17.7143,17.7621,56100.0
2015-03-31 12:50:00,22.3,22.3,22.26,22.27,10400.0,17.7621,17.7621,17.7302,17.7382,10400.0
2015-03-31 12:55:00,22.27,22.31,22.27,22.31,2600.0,17.7382,17.7701,17.7382,17.7701,2600.0
2015-03-31 13:00:00,22.31,22.32,22.24,22.28,15600.0,17.7701,17.778,17.7143,17.7462,15600.0
2015-03-31 13:05:00,22.28,22.28,22.24,22.24,3800.0,17.7462,17.7462,17.7143,17.7143,3800.0
2015-03-31 13:10:00,22.24,22.25,22.17,22.19,7100.0,17.7143,17.7223,17.6586,17.6745,7100.0
2015-03-31 13:15:00,22.19,22.21,22.17,22.19,5700.0,17.6745,17.6904,17.6586,17.6745,5700.0
2015-03-31 13:20:00,22.17,22.17,22.15,22.15,2600.0,17.6586,17.6586,17.6426,17.6426,2600.0
2015-03-31 13:25:00,22.14,22.15,22.12,22.12,12200.0,17.6347,17.6426,17.6187,17.6187,12200.0
2015-03-31 13:30:00,22.11,22.19,22.11,22.19,10800.0,17.6108,17.6745,17.6108,17.6745,10800.0
2015-03-31 13:35:00,22.19,22.19,22.11,22.14,9100.0,17.6745,17.6745,17.6108,17.6347,9100.0
2015-03-31 13:40:00,22.14,22.17,22.13,22.16,4500.0,17.6347,17.6586,17.6267,17.6506,4500.0
2015-03-31 13:45:00,22.16,22.17,22.1,22.1,10700.0,17.6506,17.6586,17.6028,17.6028,10700.0
2015-03-31 13:50:00,22.1,22.14,22.1,22.1,8500.0,17.6028,17.6347,17.6028,17.6028,8500.0
2015-03-31 13:55:00,22.1,22.11,22.08,22.11,4100.0,17.6028,17.6108,17.5869,17.6108,4100.0
2015-03-31 14:00:00,22.12,22.14,22.11,22.13,30300.0,17.6187,17.6347,17.6108,17.6267,30300.0
2015-03-31 14:05:00,22.13,22.15,22.11,22.12,6900.0,17.6267,17.6426,17.6108,17.6187,6900.0
2015-03-31 14:10:00,22.13,22.16,22.09,22.1,14400.0,17.6267,17.6506,17.5948,17.6028,14400.0
2015-03-31 14:15:00,22.1,22.17,22.1,22.17,9700.0,17.6028,17.6586,17.6028,17.6586,9700.0
2015-03-31 14:20:00,22.16,22.16,22.08,22.16,30600.0,17.6506,17.6506,17.5869,17.6506,30600.0
2015-03-31 14:25:00,22.16,22.2,22.15,22.17,17700.0,17.6506,17.6825,17.6426,17.6586,17700.0
2015-03-31 14:30:00,22.16,22.19,22.13,22.14,18400.0,17.6506,17.6745,17.6267,17.6347,18400.0
2015-03-31 14:35:00,22.15,22.16,22.14,22.15,2600.0,17.6426,17.6506,17.6347,17.6426,2600.0
2015-03-31 14:40:00,22.16,22.19,22.13,22.19,18200.0,17.6506,17.6745,17.6267,17.6745,18200.0
2015-03-31 14:45:00,22.19,22.19,22.14,22.14,19400.0,17.6745,17.6745,17.6347,17.6347,19400.0
2015-03-31 14:50:00,22.14,22.16,22.13,22.16,18000.0,17.6347,17.6506,17.6267,17.6506,18000.0
2015-03-31 14:55:00,22.15,22.16,22.04,22.04,31300.0,17.6426,17.6506,17.555,17.555,31300.0
2015-03-31 15:00:00,22.05,22.06,22.0,22.0,24800.0,17.563,17.5709,17.5232,17.5232,24800.0
2015-03-31 15:05:00,22.0,22.02,21.99,22.0,15700.0,17.5232,17.5391,17.5152,17.5232,15700.0
2015-03-31 15:10:00,22.01,22.01,21.97,21.97,21000.0,17.5311,17.5311,17.4993,17.4993,21000.0
2015-03-31 15:15:00,21.96,21.97,21.93,21.94,15800.0,17.4913,17.4993,17.4674,17.4754,15800.0
2015-03-31 15:20:00,21.94,21.95,21.89,21.9,19500.0,17.4754,17.4833,17.4355,17.4435,19500.0
2015-03-31 15:25:00,21.89,21.9,21.84,21.85,16100.0,17.4355,17.4435,17.3957,17.4037,16100.0
2015-03-31 15:30:00,21.85,21.88,21.83,21.88,19000.0,17.4037,17.4276,17.3877,17.4276,19000.0
2015-03-31 15:35:00,21.89,21.92,21.87,21.89,22200.0,17.4355,17.4594,17.4196,17.4355,22200.0
2015-03-31 15:40:00,21.9,21.91,21.85,21.88,21400.0,17.4435,17.4515,17.4037,17.4276,21400.0
2015-03-31 15:45:00,21.89,22.07,21.88,22.01,84500.0,17.4355,17.5789,17.4276,17.5311,84500.0
2015-03-31 15:50:00,22.01,22.03,21.99,22.01,70500.0,17.5311,17.547,17.5152,17.5311,70500.0
2015-03-31 15:55:00,22.01,22.1,22.01,22.04,143100.0,17.5311,17.6028,17.5311,17.555,143100.0
2015-04-01 09:30:00,21.92,22.04,21.89,21.93,52500.0,17.4594,17.555,17.4355,17.4674,52500.0
2015-04-01 09:35:00,21.93,21.95,21.86,21.86,54800.0,17.4674,17.4833,17.4116,17.4116,54800.0
2015-04-01 09:40:00,21.84,21.86,21.75,21.76,23600.0,17.3957,17.4116,17.324,17.332,23600.0
2015-04-01 09:45:00,21.75,21.77,21.67,21.72,19200.0,17.324,17.34,17.2603,17.3001,19200.0
2015-04-01 09:50:00,21.71,21.78,21.63,21.78,31000.0,17.2922,17.3479,17.2284,17.3479,31000.0
2015-04-01 09:55:00,21.83,21.85,21.8,21.84,10200.0,17.3877,17.4037,17.3639,17.3957,10200.0
2015-04-01 10:00:00,21.86,21.96,21.8,21.96,28300.0,17.4116,17.4913,17.3639,17.4913,28300.0
2015-04-01 10:05:00,21.97,21.99,21.92,21.98,26400.0,17.4993,17.5152,17.4594,17.5072,26400.0
2015-04-01 10:10:00,21.96,22.05,21.91,22.03,24200.0,17.4913,17.563,17.4515,17.547,24200.0
2015-04-01 10:15:00,22.02,22.09,22.01,22.08,23800.0,17.5391,17.5948,17.5311,17.5869,23800.0
2015-04-01 10:20:00,22.07,22.1,22.03,22.03,24600.0,17.5789,17.6028,17.547,17.547,24600.0
2015-04-01 10:25:00,22.03,22.1,22.03,22.07,13900.0,17.547,17.6028,17.547,17.5789,13900.0
2015-04-01 10:30:00,22.07,22.12,22.06,22.06,27000.0,17.5789,17.6187,17.5709,17.5709,27000.0
2015-04-01 10:35:00,22.05,22.08,22.02,22.03,12100.0,17.563,17.5869,17.5391,17.547,12100.0
2015-04-01 10:40:00,22.05,22.16,22.05,22.12,19200.0,17.563,17.6506,17.563,17.6187,19200.0
2015-04-01 10:45:00,22.11,22.19,22.11,22.16,20500.0,17.6108,17.6745,17.6108,17.6506,20500.0
2015-04-01 10:50:00,22.16,22.23,22.15,22.16,21800.0,17.6506,17.7064,17.6426,17.6506,21800.0
2015-04-01 10:55:00,22.13,22.13,22.06,22.13,76800.0,17.6267,17.6267,17.5709,17.6267,76800.0
2015-04-01 11:00:00,22.13,22.18,22.1,22.14,45600.0,17.6267,17.6665,17.6028,17.6347,45600.0
2015-04-01 11:05:00,22.15,22.16,22.07,22.07,16300.0,17.6426,17.6506,17.5789,17.5789,16300.0
2015-04-01 11:10:00,22.09,22.09,22.03,22.04,14600.0,17.5948,17.5948,17.547,17.555,14600.0
2015-04-01 11:15:00,22.04,22.09,22.04,22.08,20700.0,17.555,17.5948,17.555,17.5869,20700.0
2015-04-01 11:20:00,22.08,22.08,22.04,22.06,24800.0,17.5869,17.5869,17.555,17.5709,24800.0
2015-04-01 11:25:00,22.06,22.07,22.04,22.05,22000.0,17.5709,17.5789,17.555,17.563,22000.0
2015-04-01 11:30:00,22.06,22.06,21.98,21.99,20600.0,17.5709,17.5709,17.5072,17.5152,20600.0
2015-04-01 11:35:00,21.98,22.0,21.97,22.0,17600.0,17.5072,17.5232,17.4993,17.5232,17600.0
2015-04-01 11:40:00,22.0,22.07,21.99,22.07,14500.0,17.5232,17.5789,17.5152,17.5789,14500.0
2015-04-01 11:45:00,22.07,22.07,21.99,22.01,25200.0,17.5789,17.5789,17.5152,17.5311,25200.0
2015-04-01 11:50:00,22.02,22.05,21.99,22.05,18700.0,17.5391,17.563,17.5152,17.563,18700.0
2015-04-01 11:55:00,22.06,22.06,21.99,22.0,15600.0,17.5709,17.5709,17.5152,17.5232,15600.0
2015-04-01 12:00:00,22.0,22.01,21.98,22.0,15000.0,17.5232,17.5311,17.5072,17.5232,15000.0
2015-04-01 12:05:00,22.0,22.02,21.92,21.93,26900.0,17.5232,17.5391,17.4594,17.4674,26900.0
2015-04-01 12:10:00,21.93,21.95,21.89,21.89,22500.0,17.4674,17.4833,17.4355,17.4355,22500.0
2015-04-01 12:15:00,21.89,21.91,21.89,21.89,19100.0,17.4355,17.4515,17.4355,17.4355,19100.0
2015-04-01 12:20:00,21.89,21.91,21.86,21.86,23400.0,17.4355,17.4515,17.4116,17.4116,23400.0
2015-04-01 12:25:00,21.86,21.89,21.84,21.84,5300.0,17.4116,17.4355,17.3957,17.3957,5300.0
2015-04-01 12:30:00,21.84,21.84,21.8,21.82,33200.0,17.3957,17.3957,17.3639,17.3798,33200.0
2015-04-01 12:35:00,21.82,21.88,21.81,21.88,30300.0,17.3798,17.4276,17.3718,17.4276,30300.0
2015-04-01 12:40:00,21.88,21.89,21.84,21.85,12100.0,17.4276,17.4355,17.3957,17.4037,12100.0
2015-04-01 12:45:00,21.86,21.86,21.79,21.81,12400.0,17.4116,17.4116,17.3559,17.3718,12400.0
2015-04-01 12:50:00,21.81,21.86,21.8,21.85,12500.0,17.3718,17.4116,17.3639,17.4037,12500.0
2015-04-01 12:55:00,21.85,21.89,21.85,21.88,8500.0,17.4037,17.4355,17.4037,17.4276,8500.0
2015-04-01 13:00:00,21.89,21.9,21.83,21.83,15300.0,17.4355,17.4435,17.3877,17.3877,15300.0
2015-04-01 13:05:00,21.82,21.84,21.79,21.83,19100.0,17.3798,17.3957,17.3559,17.3877,19100.0
2015-04-01 13:10:00,21.84,21.84,21.81,21.82,12400.0,17.3957,17.3957,17.3718,17.3798,12400.0
2015-04-01 13:15:00,21.82,21.82,21.75,21.76,23100.0,17.3798,17.3798,17.324,17.332,23100.0
2015-04-01 13:20:00,21.76,21.78,21.73,21.74,19300.0,17.332,17.3479,17.3081,17.3161,19300.0
2015-04-01 13:25:00,21.74,21.78,21.73,21.78,11600.0,17.3161,17.3479,17.3081,17.3479,11600.0
2015-04-01 13:30:00,21.78,21.81,21.75,21.8,19700.0,17.3479,17.3718,17.324,17.3639,19700.0
2015-04-01 13:35:00,21.8,21.81,21.73,21.76,18400.0,17.3639,17.3718,17.3081,17.332,18400.0
2015-04-01 13:40:00,21.76,21.77,21.7,21.71,19800.0,17.332,17.34,17.2842,17.2922,19800.0
2015-04-01 13:45:00,21.71,21.85,21.7,21.85,27500.0,17.2922,17.4037,17.2842,17.4037,27500.0
2015-04-01 13:50:00,21.85,21.86,21.81,21.83,19300.0,17.4037,17.4116,17.3718,17.3877,19300.0
2015-04-01 13:55:00,21.83,21.86,21.78,21.8,15200.0,17.3877,17.4116,17.3479,17.3639,15200.0
2015-04-01 14:00:00,21.79,21.92,21.79,21.92,28300.0,17.3559,17.4594,17.3559,17.4594,28300.0
2015-04-01 14:05:00,21.91,21.92,21.88,21.9,26000.0,17.4515,17.4594,17.4276,17.4435,26000.0
2015-04-01 14:10:00,21.9,21.96,21.87,21.87,33000.0,17.4435,17.4913,17.4196,17.4196,33000.0
2015-04-01 14:15:00,21.87,21.87,21.81,21.82,15400.0,17.4196,17.4196,17.3718,17.3798,15400.0
2015-04-01 14:20:00,21.82,21.85,21.82,21.84,8400.0,17.3798,17.4037,17.3798,17.3957,8400.0
2015-04-01 14:25:00,21.85,21.92,21.84,21.89,58200.0,17.4037,17.4594,17.3957,17.4355,58200.0
2015-04-01 14:30:00,21.89,21.95,21.88,21.95,18900.0,17.4355,17.4833,17.4276,17.4833,18900.0
2015-04-01 14:35:00,21.94,21.97,21.93,21.94,17800.0,17.4754,17.4993,17.4674,17.4754,17800.0
2015-04-01 14:40:00,21.94,21.95,21.88,21.9,19600.0,17.4754,17.4833,17.4276,17.4435,19600.0
2015-04-01 14:45:00,21.89,21.93,21.88,21.9,55000.0,17.4355,17.4674,17.4276,17.4435,55000.0
2015-04-01 14:50:00,21.9,21.93,21.89,21.93,24700.0,17.4435,17.4674,17.4355,17.4674,24700.0
2015-04-01 14:55:00,21.92,21.94,21.9,21.93,15100.0,17.4594,17.4754,17.4435,17.4674,15100.0
2015-04-01 15:00:00,21.93,21.96,21.9,21.9,45300.0,17.4674,17.4913,17.4435,17.4435,45300.0
2015-04-01 15:05:00,21.9,21.96,21.89,21.94,50400.0,17.4435,17.4913,17.4355,17.4754,50400.0
2015-04-01 15:10:00,21.95,21.97,21.93,21.97,29300.0,17.4833,17.4993,17.4674,17.4993,29300.0
2015-04-01 15:15:00,21.96,22.0,21.93,21.98,32100.0,17.4913,17.5232,17.4674,17.5072,32100.0
2015-04-01 15:20:00,21.99,22.07,21.99,22.07,41900.0,17.5152,17.5789,17.5152,17.5789,41900.0
2015-04-01 15:25:00,22.05,22.07,22.01,22.07,22000.0,17.563,17.5789,17.5311,17.5789,22000.0
2015-04-01 15:30:00,22.07,22.09,22.04,22.04,30900.0,17.5789,17.5948,17.555,17.555,30900.0
2015-04-01 15:35:00,22.05,22.15,22.05,22.09,45300.0,17.563,17.6426,17.563,17.5948,45300.0
2015-04-01 15:40:00,22.08,22.15,22.07,22.12,80000.0,17.5869,17.6426,17.5789,17.6187,80000.0
2015-04-01 15:45:00,22.12,22.18,22.11,22.15,90600.0,17.6187,17.6665,17.6108,17.6426,90600.0
2015-04-01 15:50:00,22.16,22.17,22.09,22.11,127000.0,17.6506,17.6586,17.5948,17.6108,127000.0
2015-04-01 15:55:00,22.11,22.16,22.09,22.15,175900.0,17.6108,17.6506,17.5948,17.6426,175900.0
2015-04-02 09:30:00,22.06,22.17,21.97,22.13,35100.0,17.5709,17.6586,17.4993,17.6267,35100.0
2015-04-02 09:35:00,22.18,22.18,22.02,22.04,14600.0,17.6665,17.6665,17.5391,17.555,14600.0
2015-04-02 09:40:00,22.04,22.21,22.03,22.21,18100.0,17.555,17.6904,17.547,17.6904,18100.0
2015-04-02 09:45:00,22.22,22.26,22.2,22.2,13900.0,17.6984,17.7302,17.6825,17.6825,13900.0
2015-04-02 09:50:00,22.23,22.29,22.18,22.19,28400.0,17.7064,17.7541,17.6665,17.6745,28400.0
2015-04-02 09:55:00,22.21,22.27,22.2,22.22,17300.0,17.6904,17.7382,17.6825,17.6984,17300.0
2015-04-02 10:00:00,22.22,22.35,22.2,22.31,27000.0,17.6984,17.8019,17.6825,17.7701,27000.0
2015-04-02 10:05:00,22.32,22.32,22.22,22.22,7000.0,17.778,17.778,17.6984,17.6984,7000.0
2015-04-02 10:10:00,22.23,22.28,22.23,22.26,10500.0,17.7064,17.7462,17.7064,17.7302,10500.0
2015-04-02 10:15:00,22.25,22.44,22.23,22.41,34700.0,17.7223,17.8736,17.7064,17.8497,34700.0
2015-04-02 10:20:00,22.42,22.42,22.3,22.31,18300.0,17.8577,17.8577,17.7621,17.7701,18300.0
2015-04-02 10:25:00,22.32,22.32,22.3,22.32,10900.0,17.778,17.778,17.7621,17.778,10900.0
2015-04-02 10:30:00,22.32,22.35,22.3,22.33,21300.0,17.778,17.8019,17.7621,17.786,21300.0
2015-04-02 10:35:00,22.35,22.38,22.34,22.38,8700.0,17.8019,17.8258,17.794,17.8258,8700.0
2015-04-02 10:40:00,22.38,22.4,22.35,22.4,29200.0,17.8258,17.8418,17.8019,17.8418,29200.0
2015-04-02 10:45:00,22.41,22.44,22.38,22.41,24800.0,17.8497,17.8736,17.8258,17.8497,24800.0
2015-04-02 10:50:00,22.4,22.47,22.4,22.43,12600.0,17.8418,17.8975,17.8418,17.8657,12600.0
2015-04-02 10:55:00,22.42,22.42,22.37,22.39,20900.0,17.8577,17.8577,17.8179,17.8338,20900.0
2015-04-02 11:00:00,22.38,22.47,22.36,22.47,20200.0,17.8258,17.8975,17.8099,17.8975,20200.0
2015-04-02 11:05:00,22.47,22.48,22.42,22.42,11500.0,17.8975,17.9055,17.8577,17.8577,11500.0
2015-04-02 11:10:00,22.43,22.45,22.43,22.43,5500.0,17.8657,17.8816,17.8657,17.8657,5500.0
2015-04-02 11:15:00,22.44,22.45,22.41,22.45,12900.0,17.8736,17.8816,17.8497,17.8816,12900.0
2015-04-02 11:20:00,22.44,22.48,22.43,22.48,9600.0,17.8736,17.9055,17.8657,17.9055,9600.0
2015-04-02 11:25:00,22.48,22.51,22.46,22.51,25100.0,17.9055,17.9294,17.8895,17.9294,25100.0
2015-04-02 11:30:00,22.5,22.55,22.45,22.46,26100.0,17.9214,17.9612,17.8816,17.8895,26100.0
2015-04-02 11:35:00,22.46,22.49,22.46,22.46,11200.0,17.8895,17.9134,17.8895,17.8895,11200.0
2015-04-02 11:40:00,22.46,22.48,22.46,22.46,14500.0,17.8895,17.9055,17.8895,17.8895,14500.0
2015-04-02 11:45:00,22.46,22.53,22.46,22.53,9700.0,17.8895,17.9453,17.8895,17.9453,9700.0
2015-04-02 11:50:00,22.54,22.54,22.45,22.46,19400.0,17.9533,17.9533,17.8816,17.8895,19400.0
2015-04-02 11:55:00,22.46,22.49,22.46,22.46,11100.0,17.8895,17.9134,17.8895,17.8895,11100.0
2015-04-02 12:00:00,22.46,22.47,22.4,22.41,36100.0,17.8895,17.8975,17.8418,17.8497,36100.0
2015-04-02 12:05:00,22.41,22.43,22.38,22.42,13600.0,17.8497,17.8657,17.8258,17.8577,13600.0
2015-04-02 12:10:00,22.41,22.42,22.39,22.39,9200.0,17.8497,17.8577,17.8338,17.8338,9200.0
2015-04-02 12:15:00,22.39,22.42,22.38,22.39,11400.0,17.8338,17.8577,17.8258,17.8338,11400.0
2015-04-02 12:20:00,22.4,22.42,22.39,22.41,5000.0,17.8418,17.8577,17.8338,17.8497,5000.0
2015-04-02 12:25:00,22.41,22.44,22.39,22.39,10500.0,17.8497,17.8736,17.8338,17.8338,10500.0
2015-04-02 12:30:00,22.39,22.39,22.36,22.36,11700.0,17.8338,17.8338,17.8099,17.8099,11700.0
2015-04-02 12:35:00,22.35,22.36,22.34,22.34,7800.0,17.8019,17.8099,17.794,17.794,7800.0
2015-04-02 12:40:00,22.33,22.36,22.33,22.34,7200.0,17.786,17.8099,17.786,17.794,7200.0
2015-04-02 12:45:00,22.34,22.34,22.24,22.24,29700.0,17.794,17.794,17.7143,17.7143,29700.0
2015-04-02 12:50:00,22.23,22.26,22.19,22.25,11900.0,17.7064,17.7302,17.6745,17.7223,11900.0
2015-04-02 12:55:00,22.25,22.26,22.23,22.24,3200.0,17.7223,17.7302,17.7064,17.7143,3200.0
2015-04-02 13:00:00,22.24,22.25,22.22,22.24,9500.0,17.7143,17.7223,17.6984,17.7143,9500.0
2015-04-02 13:05:00,22.23,22.23,22.2,22.2,7800.0,17.7064,17.7064,17.6825,17.6825,7800.0
2015-04-02 13:10:00,22.21,22.3,22.21,22.3,8600.0,17.6904,17.7621,17.6904,17.7621,8600.0
2015-04-02 13:15:00,22.29,22.29,22.27,22.27,4500.0,17.7541,17.7541,17.7382,17.7382,4500.0
2015-04-02 13:20:00,22.28,22.32,22.28,22.3,7700.0,17.7462,17.778,17.7462,17.7621,7700.0
2015-04-02 13:25:00,22.3,22.33,22.28,22.29,7300.0,17.7621,17.786,17.7462,17.7541,7300.0
2015-04-02 13:30:00,22.29,22.33,22.28,22.33,9500.0,17.7541,17.786,17.7462,17.786,9500.0
2015-04-02 13:35:00,22.33,22.33,22.3,22.3,9900.0,17.786,17.786,17.7621,17.7621,9900.0
2015-04-02 13:40:00,22.29,22.29,22.22,22.22,10200.0,17.7541,17.7541,17.6984,17.6984,10200.0
2015-04-02 13:45:00,22.22,22.29,22.22,22.29,22800.0,17.6984,17.7541,17.6984,17.7541,22800.0
2015-04-02 13:50:00,22.28,22.32,22.28,22.32,4700.0,17.7462,17.778,17.7462,17.778,4700.0
2015-04-02 13:55:00,22.32,22.33,22.28,22.28,11400.0,17.778,17.786,17.7462,17.7462,11400.0
2015-04-02 14:00:00,22.28,22.28,22.24,22.24,10700.0,17.7462,17.7462,17.7143,17.7143,10700.0
2015-04-02 14:05:00,22.24,22.26,22.22,22.25,9100.0,17.7143,17.7302,17.6984,17.7223,9100.0
2015-04-02 14:10:00,22.25,22.27,22.24,22.24,9600.0,17.7223,17.7382,17.7143,17.7143,9600.0
2015-04-02 14:15:00,22.25,22.28,22.24,22.28,10900.0,17.7223,17.7462,17.7143,17.7462,10900.0
2015-04-02 14:20:00,22.28,22.3,22.25,22.28,33600.0,17.7462,17.7621,17.7223,17.7462,33600.0
2015-04-02 14:25:00,22.29,22.3,22.29,22.3,7100.0,17.7541,17.7621,17.7541,17.7621,7100.0
2015-04-02 14:30:00,22.3,22.3,22.25,22.3,12800.0,17.7621,17.7621,17.7223,17.7621,12800.0
2015-04-02 14:35:00,22.3,22.34,22.3,22.32,13400.0,17.7621,17.794,17.7621,17.778,13400.0
2015-04-02 14:40:00,22.31,22.31,22.25,22.25,15900.0,17.7701,17.7701,17.7223,17.7223,15900.0
2015-04-02 14:45:00,22.25,22.32,22.25,22.32,16400.0,17.7223,17.778,17.7223,17.778,16400.0
2015-04-02 14:50:00,22.32,22.33,22.26,22.26,18600.0,17.778,17.786,17.7302,17.7302,18600.0
2015-04-02 14:55:00,22.26,22.3,22.23,22.29,17800.0,17.7302,17.7621,17.7064,17.7541,17800.0
2015-04-02 15:00:00,22.28,22.29,22.26,22.28,17100.0,17.7462,17.7541,17.7302,17.7462,17100.0
2015-04-02 15:05:00,22.28,22.31,22.27,22.3,21400.0,17.7462,17.7701,17.7382,17.7621,21400.0
2015-04-02 15:10:00,22.29,22.31,22.28,22.29,21400.0,17.7541,17.7701,17.7462,17.7541,21400.0
2015-04-02 15:15:00,22.3,22.33,22.29,22.29,17000.0,17.7621,17.786,17.7541,17.7541,17000.0
2015-04-02 15:20:00,22.29,22.31,22.29,22.3,14600.0,17.7541,17.7701,17.7541,17.7621,14600.0
2015-04-02 15:25:00,22.31,22.34,22.3,22.32,36000.0,17.7701,17.794,17.7621,17.778,36000.0
2015-04-02 15:30:00,22.32,22.33,22.29,22.29,22800.0,17.778,17.786,17.7541,17.7541,22800.0
2015-04-02 15:35:00,22.29,22.37,22.29,22.35,61500.0,17.7541,17.8179,17.7541,17.8019,61500.0
2015-04-02 15:40:00,22.35,22.39,22.33,22.35,73100.0,17.8019,17.8338,17.786,17.8019,73100.0
2015-04-02 15:45:00,22.34,22.36,22.26,22.27,56700.0,17.794,17.8099,17.7302,17.7382,56700.0
2015-04-02 15:50:00,22.27,22.28,22.21,22.23,66500.0,17.7382,17.7462,17.6904,17.7064,66500.0
2015-04-02 15:55:00,22.23,22.23,22.19,22.22,100500.0,17.7064,17.7064,17.6745,17.6984,100500.0
2015-04-06 09:30:00,21.93,22.21,21.93,22.21,40300.0,17.4674,17.6904,17.4674,17.6904,40300.0
2015-04-06 09:35:00,22.21,22.33,22.2,22.29,10900.0,17.6904,17.786,17.6825,17.7541,10900.0
2015-04-06 09:40:00,22.3,22.4,22.3,22.4,15900.0,17.7621,17.8418,17.7621,17.8418,15900.0
2015-04-06 09:45:00,22.4,22.61,22.4,22.6,31000.0,17.8418,18.009,17.8418,18.0011,31000.0
2015-04-06 09:50:00,22.61,22.62,22.48,22.5,14000.0,18.009,18.017,17.9055,17.9214,14000.0
2015-04-06 09:55:00,22.49,22.5,22.42,22.5,24900.0,17.9134,17.9214,17.8577,17.9214,24900.0
2015-04-06 10:00:00,22.5,22.5,22.35,22.45,59100.0,17.9214,17.9214,17.8019,17.8816,59100.0
2015-04-06 10:05:00,22.46,22.46,22.34,22.38,48500.0,17.8895,17.8895,17.794,17.8258,48500.0
2015-04-06 10:10:00,22.38,22.47,22.38,22.41,20700.0,17.8258,17.8975,17.8258,17.8497,20700.0
2015-04-06 10:15:00,22.39,22.41,22.3,22.32,27800.0,17.8338,17.8497,17.7621,17.778,27800.0
2015-04-06 10:20:00,22.32,22.35,22.27,22.32,32200.0,17.778,17.8019,17.7382,17.778,32200.0
2015-04-06 10:25:00,22.33,22.43,22.29,22.34,26100.0,17.786,17.8657,17.7541,17.794,26100.0
2015-04-06 10:30:00,22.34,22.34,22.24,22.25,13300.0,17.794,17.794,17.7143,17.7223,13300.0
2015-04-06 10:35:00,22.25,22.27,22.21,22.27,16200.0,17.7223,17.7382,17.6904,17.7382,16200.0
2015-04-06 10:40:00,22.27,22.31,22.26,22.31,16100.0,17.7382,17.7701,17.7302,17.7701,16100.0
2015-04-06 10:45:00,22.31,22.33,22.26,22.26,39900.0,17.7701,17.786,17.7302,17.7302,39900.0
2015-04-06 10:50:00,22.26,22.26,22.17,22.21,12200.0,17.7302,17.7302,17.6586,17.6904,12200.0
2015-04-06 10:55:00,22.22,22.26,22.21,22.24,9400.0,17.6984,17.7302,17.6904,17.7143,9400.0
2015-04-06 11:00:00,22.24,22.29,22.23,22.29,9300.0,17.7143,17.7541,17.7064,17.7541,9300.0
2015-04-06 11:05:00,22.3,22.37,22.29,22.36,13100.0,17.7621,17.8179,17.7541,17.8099,13100.0
2015-04-06 11:10:00,22.36,22.39,22.36,22.39,6400.0,17.8099,17.8338,17.8099,17.8338,6400.0
2015-04-06 11:15:00,22.39,22.44,22.39,22.42,14400.0,17.8338,17.8736,17.8338,17.8577,14400.0
2015-04-06 11:20:00,22.41,22.41,22.28,22.33,17200.0,17.8497,17.8497,17.7462,17.786,17200.0
2015-04-06 11:25:00,22.32,22.36,22.32,22.36,5100.0,17.778,17.8099,17.778,17.8099,5100.0
2015-04-06 11:30:00,22.37,22.37,22.33,22.33,8800.0,17.8179,17.8179,17.786,17.786,8800.0
2015-04-06 11:35:00,22.33,22.33,22.29,22.33,5500.0,17.786,17.786,17.7541,17.786,5500.0
2015-04-06 11:40:00,22.33,22.4,22.33,22.4,10400.0,17.786,17.8418,17.786,17.8418,10400.0
2015-04-06 11:45:00,22.4,22.4,22.33,22.33,11400.0,17.8418,17.8418,17.786,17.786,11400.0
2015-04-06 11:50:00,22.34,22.37,22.34,22.37,6400.0,17.794,17.8179,17.794,17.8179,6400.0
2015-04-06 11:55:00,22.37,22.37,22.33,22.34,8900.0,17.8179,17.8179,17.786,17.794,8900.0
2015-04-06 12:00:00,22.34,22.4,22.34,22.4,6900.0,17.794,17.8418,17.794,17.8418,6900.0
2015-04-06 12:05:00,22.4,22.43,22.39,22.42,9400.0,17.8418,17.8657,17.8338,17.8577,9400.0
2015-04-06 12:10:00,22.41,22.43,22.39,22.42,7600.0,17.8497,17.8657,17.8338,17.8577,7600.0
2015-04-06 12:15:00,22.43,22.45,22.41,22.45,7600.0,17.8657,17.8816,17.8497,17.8816,7600.0
2015-04-06 12:20:00,22.45,22.47,22.43,22.45,6300.0,17.8816,17.8975,17.8657,17.8816,6300.0
2015-04-06 12:25:00,22.45,22.45,22.36,22.36,10100.0,17.8816,17.8816,17.8099,17.8099,10100.0
2015-04-06 12:30:00,22.36,22.37,22.33,22.36,11400.0,17.8099,17.8179,17.786,17.8099,11400.0
2015-04-06 12:35:00,22.37,22.4,22.35,22.4,11100.0,17.8179,17.8418,17.8019,17.8418,11100.0
2015-04-06 12:40:00,22.4,22.41,22.36,22.36,5000.0,17.8418,17.8497,17.8099,17.8099,5000.0
2015-04-06 12:45:00,22.36,22.37,22.32,22.33,14600.0,17.8099,17.8179,17.778,17.786,14600.0
2015-04-06 12:50:00,22.33,22.33,22.27,22.3,13300.0,17.786,17.786,17.7382,17.7621,13300.0
2015-04-06 12:55:00,22.3,22.31,22.25,22.3,8500.0,17.7621,17.7701,17.7223,17.7621,8500.0
2015-04-06 13:00:00,22.31,22.35,22.31,22.35,4500.0,17.7701,17.8019,17.7701,17.8019,4500.0
2015-04-06 13:05:00,22.35,22.38,22.34,22.38,14700.0,17.8019,17.8258,17.794,17.8258,14700.0
2015-04-06 13:10:00,22.39,22.41,22.31,22.36,20500.0,17.8338,17.8497,17.7701,17.8099,20500.0
2015-04-06 13:15:00,22.37,22.4,22.36,22.4,8800.0,17.8179,17.8418,17.8099,17.8418,8800.0
2015-04-06 13:20:00,22.4,22.41,22.37,22.38,7200.0,17.8418,17.8497,17.8179,17.8258,7200.0
2015-04-06 13:25:00,22.39,22.43,22.39,22.43,9400.0,17.8338,17.8657,17.8338,17.8657,9400.0
2015-04-06 13:30:00,22.43,22.48,22.41,22.48,16600.0,17.8657,17.9055,17.8497,17.9055,16600.0
2015-04-06 13:35:00,22.49,22.49,22.47,22.49,6700.0,17.9134,17.9134,17.8975,17.9134,6700.0
2015-04-06 13:40:00,22.49,22.49,22.43,22.44,16100.0,17.9134,17.9134,17.8657,17.8736,16100.0
2015-04-06 13:45:00,22.44,22.5,22.44,22.5,5200.0,17.8736,17.9214,17.8736,17.9214,5200.0
2015-04-06 13:50:00,22.5,22.5,22.44,22.45,11800.0,17.9214,17.9214,17.8736,17.8816,11800.0
2015-04-06 13:55:00,22.45,22.5,22.41,22.43,32000.0,17.8816,17.9214,17.8497,17.8657,32000.0
2015-04-06 14:00:00,22.42,22.48,22.42,22.47,12400.0,17.8577,17.9055,17.8577,17.8975,12400.0
2015-04-06 14:05:00,22.46,22.47,22.44,22.46,13300.0,17.8895,17.8975,17.8736,17.8895,13300.0
2015-04-06 14:10:00,22.45,22.49,22.45,22.47,15200.0,17.8816,17.9134,17.8816,17.8975,15200.0
2015-04-06 14:15:00,22.47,22.47,22.43,22.45,3700.0,17.8975,17.8975,17.8657,17.8816,3700.0
2015-04-06 14:20:00,22.45,22.47,22.44,22.45,6600.0,17.8816,17.8975,17.8736,17.8816,6600.0
2015-04-06 14:25:00,22.45,22.46,22.4,22.46,10100.0,17.8816,17.8895,17.8418,17.8895,10100.0
2015-04-06 14:30:00,22.46,22.49,22.45,22.49,8600.0,17.8895,17.9134,17.8816,17.9134,8600.0
2015-04-06 14:35:00,22.49,22.5,22.49,22.5,4900.0,17.9134,17.9214,17.9134,17.9214,4900.0
2015-04-06 14:40:00,22.49,22.5,22.45,22.47,11800.0,17.9134,17.9214,17.8816,17.8975,11800.0
2015-04-06 14:45:00,22.46,22.46,22.42,22.45,12700.0,17.8895,17.8895,17.8577,17.8816,12700.0
2015-04-06 14:50:00,22.45,22.45,22.42,22.43,6200.0,17.8816,17.8816,17.8577,17.8657,6200.0
2015-04-06 14:55:00,22.43,22.43,22.42,22.42,4100.0,17.8657,17.8657,17.8577,17.8577,4100.0
2015-04-06 15:00:00,22.42,22.43,22.42,22.42,6500.0,17.8577,17.8657,17.8577,17.8577,6500.0
2015-04-06 15:05:00,22.43,22.43,22.36,22.37,21900.0,17.8657,17.8657,17.8099,17.8179,21900.0
2015-04-06 15:10:00,22.36,22.37,22.34,22.37,9100.0,17.8099,17.8179,17.794,17.8179,9100.0
2015-04-06 15:15:00,22.37,22.37,22.32,22.32,13400.0,17.8179,17.8179,17.778,17.778,13400.0
2015-04-06 15:20:00,22.33,22.34,22.32,22.34,13300.0,17.786,17.794,17.778,17.794,13300.0
2015-04-06 15:25:00,22.34,22.36,22.29,22.3,24400.0,17.794,17.8099,17.7541,17.7621,24400.0
2015-04-06 15:30:00,22.31,22.34,22.31,22.34,10900.0,17.7701,17.794,17.7701,17.794,10900.0
2015-04-06 15:35:00,22.34,22.39,22.3,22.39,35600.0,17.794,17.8338,17.7621,17.8338,35600.0
2015-04-06 15:40:00,22.39,22.4,22.36,22.4,30700.0,17.8338,17.8418,17.8099,17.8418,30700.0
2015-04-06 15:45:00,22.39,22.39,22.34,22.38,62000.0,17.8338,17.8338,17.794,17.8258,62000.0
2015-04-06 15:50:00,22.38,22.48,22.38,22.47,97300.0,17.8258,17.9055,17.8258,17.8975,97300.0
2015-04-06 15:55:00,22.46,22.54,22.46,22.52,172700.0,17.8895,17.9533,17.8895,17.9373,172700.0
2015-04-07 09:30:00,22.5,22.5,22.36,22.46,38100.0,17.9214,17.9214,17.8099,17.8895,38100.0
2015-04-07 09:35:00,22.42,22.5,22.4,22.41,9700.0,17.8577,17.9214,17.8418,17.8497,9700.0
2015-04-07 09:40:00,22.41,22.43,22.29,22.34,8000.0,17.8497,17.8657,17.7541,17.794,8000.0
2015-04-07 09:45:00,22.33,22.37,22.33,22.36,4500.0,17.786,17.8179,17.786,17.8099,4500.0
2015-04-07 09:50:00,22.36,22.37,22.27,22.31,58500.0,17.8099,17.8179,17.7382,17.7701,58500.0
2015-04-07 09:55:00,22.31,22.36,22.27,22.27,47100.0,17.7701,17.8099,17.7382,17.7382,47100.0
2015-04-07 10:00:00,22.27,22.33,22.2,22.2,16100.0,17.7382,17.786,17.6825,17.6825,16100.0
2015-04-07 10:05:00,22.2,22.21,22.17,22.19,12400.0,17.6825,17.6904,17.6586,17.6745,12400.0
2015-04-07 10:10:00,22.19,22.21,22.17,22.19,14100.0,17.6745,17.6904,17.6586,17.6745,14100.0
2015-04-07 10:15:00,22.18,22.2,22.16,22.2,15100.0,17.6665,17.6825,17.6506,17.6825,15100.0
2015-04-07 10:20:00,22.19,22.21,22.16,22.2,25800.0,17.6745,17.6904,17.6506,17.6825,25800.0
2015-04-07 10:25:00,22.2,22.2,22.18,22.19,6700.0,17.6825,17.6825,17.6665,17.6745,6700.0
2015-04-07 10:30:00,22.2,22.21,22.17,22.18,35600.0,17.6825,17.6904,17.6586,17.6665,35600.0
2015-04-07 10:35:00,22.18,22.21,22.16,22.2,23100.0,17.6665,17.6904,17.6506,17.6825,23100.0
2015-04-07 10:40:00,22.2,22.24,22.19,22.22,23300.0,17.6825,17.7143,17.6745,17.6984,23300.0
2015-04-07 10:45:00,22.23,22.25,22.23,22.25,16100.0,17.7064,17.7223,17.7064,17.7223,16100.0
2015-04-07 10:50:00,22.25,22.25,22.22,22.24,6900.0,17.7223,17.7223,17.6984,17.7143,6900.0
2015-04-07 10:55:00,22.25,22.26,22.23,22.23,20600.0,17.7223,17.7302,17.7064,17.7064,20600.0
2015-04-07 11:00:00,22.23,22.26,22.23,22.24,27800.0,17.7064,17.7302,17.7064,17.7143,27800.0
2015-04-07 11:05:00,22.24,22.26,22.23,22.25,19400.0,17.7143,17.7302,17.7064,17.7223,19400.0
2015-04-07 11:10:00,22.25,22.26,22.22,22.24,26800.0,17.7223,17.7302,17.6984,17.7143,26800.0
2015-04-07 11:15:00,22.25,22.25,22.22,22.25,17400.0,17.7223,17.7223,17.6984,17.7223,17400.0
2015-04-07 11:20:00,22.25,22.29,22.24,22.29,34400.0,17.7223,17.7541,17.7143,17.7541,34400.0
2015-04-07 11:25:00,22.3,22.31,22.29,22.3,57300.0,17.7621,17.7701,17.7541,17.7621,57300.0
2015-04-07 11:30:00,22.3,22.31,22.26,22.29,23100.0,17.7621,17.7701,17.7302,17.7541,23100.0
2015-04-07 11:35:00,22.29,22.31,22.29,22.3,21900.0,17.7541,17.7701,17.7541,17.7621,21900.0
2015-04-07 11:40:00,22.3,22.3,22.29,22.29,17100.0,17.7621,17.7621,17.7541,17.7541,17100.0
2015-04-07 11:45:00,22.3,22.34,22.29,22.34,14200.0,17.7621,17.794,17.7541,17.794,14200.0
2015-04-07 11:50:00,22.35,22.35,22.33,22.33,5700.0,17.8019,17.8019,17.786,17.786,5700.0
2015-04-07 11:55:00,22.34,22.41,22.33,22.41,9900.0,17.794,17.8497,17.786,17.8497,9900.0
2015-04-07 12:00:00,22.41,22.44,22.4,22.4,6200.0,17.8497,17.8736,17.8418,17.8418,6200.0
2015-04-07 12:05:00,22.4,22.4,22.35,22.37,14000.0,17.8418,17.8418,17.8019,17.8179,14000.0
2015-04-07 12:10:00,22.38,22.38,22.37,22.37,6500.0,17.8258,17.8258,17.8179,17.8179,6500.0
2015-04-07 12:15:00,22.37,22.41,22.37,22.41,4900.0,17.8179,17.8497,17.8179,17.8497,4900.0
2015-04-07 12:20:00,22.44,22.44,22.41,22.41,14000.0,17.8736,17.8736,17.8497,17.8497,14000.0
2015-04-07 12:25:00,22.41,22.44,22.4,22.4,21400.0,17.8497,17.8736,17.8418,17.8418,21400.0
2015-04-07 12:30:00,22.4,22.4,22.38,22.38,7500.0,17.8418,17.8418,17.8258,17.8258,7500.0
2015-04-07 12:35:00,22.39,22.39,22.37,22.39,11400.0,17.8338,17.8338,17.8179,17.8338,11400.0
2015-04-07 12:40:00,22.39,22.4,22.32,22.32,40000.0,17.8338,17.8418,17.778,17.778,40000.0
2015-04-07 12:45:00,22.33,22.33,22.23,22.23,37300.0,17.786,17.786,17.7064,17.7064,37300.0
2015-04-07 12:50:00,22.23,22.24,22.2,22.24,10700.0,17.7064,17.7143,17.6825,17.7143,10700.0
2015-04-07 12:55:00,22.24,22.27,22.15,22.2,45400.0,17.7143,17.7382,17.6426,17.6825,45400.0
2015-04-07 13:00:00,22.2,22.2,22.11,22.11,24000.0,17.6825,17.6825,17.6108,17.6108,24000.0
2015-04-07 13:05:00,22.11,22.13,22.09,22.13,19800.0,17.6108,17.6267,17.5948,17.6267,19800.0
2015-04-07 13:10:00,22.13,22.15,22.0,22.03,43700.0,17.6267,17.6426,17.5232,17.547,43700.0
2015-04-07 13:15:00,22.04,22.14,22.04,22.09,14200.0,17.555,17.6347,17.555,17.5948,14200.0
2015-04-07 13:20:00,22.09,22.1,22.06,22.06,9800.0,17.5948,17.6028,17.5709,17.5709,9800.0
2015-04-07 13:25:00,22.06,22.06,22.0,22.03,24200.0,17.5709,17.5709,17.5232,17.547,24200.0
2015-04-07 13:30:00,22.03,22.04,22.02,22.04,13500.0,17.547,17.555,17.5391,17.555,13500.0
2015-04-07 13:35:00,22.04,22.04,21.98,22.03,22100.0,17.555,17.555,17.5072,17.547,22100.0
2015-04-07 13:40:00,22.03,22.03,21.93,22.0,21000.0,17.547,17.547,17.4674,17.5232,21000.0
2015-04-07 13:45:00,21.99,21.99,21.95,21.96,15300.0,17.5152,17.5152,17.4833,17.4913,15300.0
2015-04-07 13:50:00,21.96,21.96,21.93,21.93,18700.0,17.4913,17.4913,17.4674,17.4674,18700.0
2015-04-07 13:55:00,21.92,21.93,21.9,21.92,14200.0,17.4594,17.4674,17.4435,17.4594,14200.0
2015-04-07 14:00:00,21.93,21.99,21.93,21.97,17300.0,17.4674,17.5152,17.4674,17.4993,17300.0
2015-04-07 14:05:00,21.98,21.98,21.97,21.98,1800.0,17.5072,17.5072,17.4993,17.5072,1800.0
2015-04-07 14:10:00,21.98,22.02,21.98,22.0,27300.0,17.5072,17.5391,17.5072,17.5232,27300.0
2015-04-07 14:15:00,22.01,22.04,22.01,22.04,4900.0,17.5311,17.555,17.5311,17.555,4900.0
2015-04-07 14:20:00,22.03,22.04,22.02,22.04,8800.0,17.547,17.555,17.5391,17.555,8800.0
2015-04-07 14:25:00,22.04,22.04,22.03,22.04,6400.0,17.555,17.555,17.547,17.555,6400.0
2015-04-07 14:30:00,22.03,22.07,22.03,22.07,17500.0,17.547,17.5789,17.547,17.5789,17500.0
2015-04-07 14:35:00,22.07,22.1,22.06,22.09,13500.0,17.5789,17.6028,17.5709,17.5948,13500.0
2015-04-07 14:40:00,22.09,22.09,22.05,22.07,12400.0,17.5948,17.5948,17.563,17.5789,12400.0
2015-04-07 14:45:00,22.08,22.09,22.07,22.08,6500.0,17.5869,17.5948,17.5789,17.5869,6500.0
2015-04-07 14:50:00,22.07,22.09,22.06,22.07,10100.0,17.5789,17.5948,17.5709,17.5789,10100.0
2015-04-07 14:55:00,22.06,22.07,22.06,22.06,15400.0,17.5709,17.5789,17.5709,17.5709,15400.0
2015-04-07 15:00:00,22.07,22.07,22.06,22.07,2400.0,17.5789,17.5789,17.5709,17.5789,2400.0
2015-04-07 15:05:00,22.06,22.07,21.95,21.95,49400.0,17.5709,17.5789,17.4833,17.4833,49400.0
2015-04-07 15:10:00,21.95,21.95,21.91,21.94,44300.0,17.4833,17.4833,17.4515,17.4754,44300.0
2015-04-07 15:15:00,21.94,21.97,21.93,21.96,21000.0,17.4754,17.4993,17.4674,17.4913,21000.0
2015-04-07 15:20:00,21.96,21.97,21.91,21.91,19900.0,17.4913,17.4993,17.4515,17.4515,19900.0
2015-04-07 15:25:00,21.91,21.92,21.89,21.89,15300.0,17.4515,17.4594,17.4355,17.4355,15300.0
2015-04-07 15:30:00,21.89,21.96,21.88,21.95,24800.0,17.4355,17.4913,17.4276,17.4833,24800.0
2015-04-07 15:35:00,21.94,21.95,21.93,21.94,17500.0,17.4754,17.4833,17.4674,17.4754,17500.0
2015-04-07 15:40:00,21.94,21.94,21.9,21.92,40000.0,17.4754,17.4754,17.4435,17.4594,40000.0
2015-04-07 15:45:00,21.92,21.96,21.89,21.91,95900.0,17.4594,17.4913,17.4355,17.4515,95900.0
2015-04-07 15:50:00,21.91,21.92,21.83,21.83,98300.0,17.4515,17.4594,17.3877,17.3877,98300.0
2015-04-07 15:55:00,21.84,21.86,21.81,21.85,153800.0,17.3957,17.4116,17.3718,17.4037,153800.0
2015-04-08 09:30:00,21.95,22.13,21.95,22.07,35300.0,17.4833,17.6267,17.4833,17.5789,35300.0
2015-04-08 09:35:00,22.08,22.09,21.99,22.09,6900.0,17.5869,17.5948,17.5152,17.5948,6900.0
2015-04-08 09:40:00,22.09,22.2,22.07,22.09,22100.0,17.5948,17.6825,17.5789,17.5948,22100.0
2015-04-08 09:45:00,22.1,22.18,22.1,22.18,6800.0,17.6028,17.6665,17.6028,17.6665,6800.0
2015-04-08 09:50:00,22.19,22.25,22.16,22.21,30200.0,17.6745,17.7223,17.6506,17.6904,30200.0
2015-04-08 09:55:00,22.22,22.28,22.22,22.25,15300.0,17.6984,17.7462,17.6984,17.7223,15300.0
2015-04-08 10:00:00,22.25,22.27,22.23,22.27,20500.0,17.7223,17.7382,17.7064,17.7382,20500.0
2015-04-08 10:05:00,22.28,22.39,22.28,22.37,29000.0,17.7462,17.8338,17.7462,17.8179,29000.0
2015-04-08 10:10:00,22.36,22.45,22.35,22.45,25500.0,17.8099,17.8816,17.8019,17.8816,25500.0
2015-04-08 10:15:00,22.44,22.44,22.36,22.39,24000.0,17.8736,17.8736,17.8099,17.8338,24000.0
2015-04-08 10:20:00,22.4,22.46,22.39,22.39,18600.0,17.8418,17.8895,17.8338,17.8338,18600.0
2015-04-08 10:25:00,22.39,22.4,22.28,22.29,28300.0,17.8338,17.8418,17.7462,17.7541,28300.0
2015-04-08 10:30:00,22.28,22.28,22.14,22.14,20500.0,17.7462,17.7462,17.6347,17.6347,20500.0
2015-04-08 10:35:00,22.14,22.14,22.02,22.02,30200.0,17.6347,17.6347,17.5391,17.5391,30200.0
2015-04-08 10:40:00,22.02,22.02,21.92,21.93,37100.0,17.5391,17.5391,17.4594,17.4674,37100.0
2015-04-08 10:45:00,21.94,21.99,21.92,21.99,20100.0,17.4754,17.5152,17.4594,17.5152,20100.0
2015-04-08 10:50:00,21.99,22.01,21.95,22.01,34300.0,17.5152,17.5311,17.4833,17.5311,34300.0
2015-04-08 10:55:00,22.0,22.09,22.0,22.05,18400.0,17.5232,17.5948,17.5232,17.563,18400.0
2015-04-08 11:00:00,22.04,22.05,21.97,22.04,9400.0,17.555,17.563,17.4993,17.555,9400.0
2015-04-08 11:05:00,22.04,22.04,21.99,22.04,24500.0,17.555,17.555,17.5152,17.555,24500.0
2015-04-08 11:10:00,22.04,22.06,22.02,22.04,13600.0,17.555,17.5709,17.5391,17.555,13600.0
2015-04-08 11:15:00,22.05,22.13,22.04,22.13,20500.0,17.563,17.6267,17.555,17.6267,20500.0
2015-04-08 11:20:00,22.13,22.13,22.06,22.08,14400.0,17.6267,17.6267,17.5709,17.5869,14400.0
2015-04-08 11:25:00,22.08,22.11,22.07,22.09,15000.0,17.5869,17.6108,17.5789,17.5948,15000.0
2015-04-08 11:30:00,22.1,22.11,21.98,22.01,15400.0,17.6028,17.6108,17.5072,17.5311,15400.0
2015-04-08 11:35:00,22.01,22.04,21.99,22.01,10700.0,17.5311,17.555,17.5152,17.5311,10700.0
2015-04-08 11:40:00,22.02,22.02,21.9,21.94,34600.0,17.5391,17.5391,17.4435,17.4754,34600.0
2015-04-08 11:45:00,21.94,21.99,21.92,21.96,28900.0,17.4754,17.5152,17.4594,17.4913,28900.0
2015-04-08 11:50:00,21.97,22.04,21.97,22.03,13200.0,17.4993,17.555,17.4993,17.547,13200.0
2015-04-08 11:55:00,22.04,22.07,22.04,22.05,19900.0,17.555,17.5789,17.555,17.563,19900.0
2015-04-08 12:00:00,22.04,22.05,22.0,22.02,5000.0,17.555,17.563,17.5232,17.5391,5000.0
2015-04-08 12:05:00,22.02,22.03,21.98,21.98,14400.0,17.5391,17.547,17.5072,17.5072,14400.0
2015-04-08 12:10:00,21.99,22.01,21.95,21.95,19100.0,17.5152,17.5311,17.4833,17.4833,19100.0
2015-04-08 12:15:00,21.96,21.98,21.95,21.97,10800.0,17.4913,17.5072,17.4833,17.4993,10800.0
2015-04-08 12:20:00,21.98,21.98,21.95,21.98,9300.0,17.5072,17.5072,17.4833,17.5072,9300.0
2015-04-08 12:25:00,21.97,21.98,21.95,21.95,14700.0,17.4993,17.5072,17.4833,17.4833,14700.0
2015-04-08 12:30:00,21.95,21.96,21.87,21.88,36600.0,17.4833,17.4913,17.4196,17.4276,36600.0
2015-04-08 12:35:00,21.87,21.93,21.87,21.93,15400.0,17.4196,17.4674,17.4196,17.4674,15400.0
2015-04-08 12:40:00,21.94,21.98,21.93,21.93,10200.0,17.4754,17.5072,17.4674,17.4674,10200.0
2015-04-08 12:45:00,21.94,21.94,21.91,21.91,9500.0,17.4754,17.4754,17.4515,17.4515,9500.0
2015-04-08 12:50:00,21.91,21.95,21.91,21.93,20100.0,17.4515,17.4833,17.4515,17.4674,20100.0
2015-04-08 12:55:00,21.93,21.97,21.92,21.93,14500.0,17.4674,17.4993,17.4594,17.4674,14500.0
2015-04-08 13:00:00,21.93,21.99,21.91,21.97,29000.0,17.4674,17.5152,17.4515,17.4993,29000.0
2015-04-08 13:05:00,21.97,21.99,21.94,21.96,11200.0,17.4993,17.5152,17.4754,17.4913,11200.0
2015-04-08 13:10:00,21.96,21.98,21.95,21.98,7300.0,17.4913,17.5072,17.4833,17.5072,7300.0
2015-04-08 13:15:00,21.98,21.98,21.94,21.96,13900.0,17.5072,17.5072,17.4754,17.4913,13900.0
2015-04-08 13:20:00,21.96,22.02,21.96,22.02,10800.0,17.4913,17.5391,17.4913,17.5391,10800.0
2015-04-08 13:25:00,22.01,22.04,22.0,22.03,21300.0,17.5311,17.555,17.5232,17.547,21300.0
2015-04-08 13:30:00,22.03,22.08,22.03,22.06,17000.0,17.547,17.5869,17.547,17.5709,17000.0
2015-04-08 13:35:00,22.07,22.13,22.07,22.08,19600.0,17.5789,17.6267,17.5789,17.5869,19600.0
2015-04-08 13:40:00,22.08,22.09,22.05,22.05,6700.0,17.5869,17.5948,17.563,17.563,6700.0
2015-04-08 13:45:00,22.06,22.09,22.05,22.09,10800.0,17.5709,17.5948,17.563,17.5948,10800.0
2015-04-08 13:50:00,22.09,22.1,22.05,22.08,12600.0,17.5948,17.6028,17.563,17.5869,12600.0
2015-04-08 13:55:00,22.09,22.09,21.98,22.05,16700.0,17.5948,17.5948,17.5072,17.563,16700.0
2015-04-08 14:00:00,22.06,22.06,21.98,22.0,17200.0,17.5709,17.5709,17.5072,17.5232,17200.0
2015-04-08 14:05:00,22.0,22.04,21.96,21.96,14500.0,17.5232,17.555,17.4913,17.4913,14500.0
2015-04-08 14:10:00,21.96,22.06,21.93,22.06,17500.0,17.4913,17.5709,17.4674,17.5709,17500.0
2015-04-08 14:15:00,22.06,22.06,22.0,22.01,22500.0,17.5709,17.5709,17.5232,17.5311,22500.0
2015-04-08 14:20:00,22.02,22.04,21.96,21.97,28100.0,17.5391,17.555,17.4913,17.4993,28100.0
2015-04-08 14:25:00,21.98,21.99,21.95,21.95,16400.0,17.5072,17.5152,17.4833,17.4833,16400.0
2015-04-08 14:30:00,21.96,21.98,21.94,21.95,23400.0,17.4913,17.5072,17.4754,17.4833,23400.0
2015-04-08 14:35:00,21.95,21.95,21.87,21.9,23500.0,17.4833,17.4833,17.4196,17.4435,23500.0
2015-04-08 14:40:00,21.9,21.93,21.88,21.92,17500.0,17.4435,17.4674,17.4276,17.4594,17500.0
2015-04-08 14:45:00,21.92,21.94,21.9,21.94,17700.0,17.4594,17.4754,17.4435,17.4754,17700.0
2015-04-08 14:50:00,21.95,21.95,21.87,21.87,21500.0,17.4833,17.4833,17.4196,17.4196,21500.0
2015-04-08 14:55:00,21.88,21.91,21.87,21.91,14300.0,17.4276,17.4515,17.4196,17.4515,14300.0
2015-04-08 15:00:00,21.91,21.91,21.87,21.9,19600.0,17.4515,17.4515,17.4196,17.4435,19600.0
2015-04-08 15:05:00,21.91,21.92,21.87,21.89,19000.0,17.4515,17.4594,17.4196,17.4355,19000.0
2015-04-08 15:10:00,21.88,21.9,21.87,21.87,11300.0,17.4276,17.4435,17.4196,17.4196,11300.0
2015-04-08 15:15:00,21.88,21.91,21.87,21.9,24300.0,17.4276,17.4515,17.4196,17.4435,24300.0
2015-04-08 15:20:00,21.89,21.9,21.88,21.89,10000.0,17.4355,17.4435,17.4276,17.4355,10000.0
2015-04-08 15:25:00,21.9,21.91,21.87,21.89,25200.0,17.4435,17.4515,17.4196,17.4355,25200.0
2015-04-08 15:30:00,21.89,21.92,21.84,21.87,48800.0,17.4355,17.4594,17.3957,17.4196,48800.0
2015-04-08 15:35:00,21.87,21.91,21.86,21.91,28100.0,17.4196,17.4515,17.4116,17.4515,28100.0
2015-04-08 15:40:00,21.91,21.92,21.84,21.85,55000.0,17.4515,17.4594,17.3957,17.4037,55000.0
2015-04-08 15:45:00,21.85,21.85,21.81,21.82,54400.0,17.4037,17.4037,17.3718,17.3798,54400.0
2015-04-08 15:50:00,21.82,21.83,21.78,21.82,82000.0,17.3798,17.3877,17.3479,17.3798,82000.0
2015-04-08 15:55:00,21.82,21.86,21.81,21.82,115100.0,17.3798,17.4116,17.3718,17.3798,115100.0
2015-04-09 09:30:00,21.83,21.94,21.77,21.93,27400.0,17.3877,17.4754,17.34,17.4674,27400.0
2015-04-09 09:35:00,21.93,21.98,21.78,21.82,9600.0,17.4674,17.5072,17.3479,17.3798,9600.0
2015-04-09 09:40:00,21.82,21.88,21.82,21.82,3500.0,17.3798,17.4276,17.3798,17.3798,3500.0
2015-04-09 09:45:00,21.82,21.86,21.69,21.7,31800.0,17.3798,17.4116,17.2762,17.2842,31800.0
2015-04-09 09:50:00,21.7,21.74,21.67,21.72,10700.0,17.2842,17.3161,17.2603,17.3001,10700.0
2015-04-09 09:55:00,21.73,22.27,21.72,22.01,244100.0,17.3081,17.7382,17.3001,17.5311,244100.0
2015-04-09 10:00:00,22.04,22.08,21.85,22.05,124200.0,17.555,17.5869,17.4037,17.563,124200.0
2015-04-09 10:05:00,22.07,22.62,22.0,22.6,343300.0,17.5789,18.017,17.5232,18.0011,343300.0
2015-04-09 10:10:00,22.6,22.6,22.4,22.5,86000.0,18.0011,18.0011,17.8418,17.9214,86000.0
2015-04-09 10:15:00,22.5,22.51,22.39,22.45,129700.0,17.9214,17.9294,17.8338,17.8816,129700.0
2015-04-09 10:20:00,22.45,22.55,22.43,22.45,203400.0,17.8816,17.9612,17.8657,17.8816,203400.0
2015-04-09 10:25:00,22.45,22.47,22.36,22.37,66500.0,17.8816,17.8975,17.8099,17.8179,66500.0
2015-04-09 10:30:00,22.38,22.4,22.24,22.26,49000.0,17.8258,17.8418,17.7143,17.7302,49000.0
2015-04-09 10:35:00,22.26,22.29,22.2,22.26,34400.0,17.7302,17.7541,17.6825,17.7302,34400.0
2015-04-09 10:40:00,22.27,22.27,22.12,22.15,25300.0,17.7382,17.7382,17.6187,17.6426,25300.0
2015-04-09 10:45:00,22.15,22.16,22.1,22.14,27400.0,17.6426,17.6506,17.6028,17.6347,27400.0
2015-04-09 10:50:00,22.14,22.16,22.11,22.15,20100.0,17.6347,17.6506,17.6108,17.6426,20100.0
2015-04-09 10:55:00,22.15,22.22,22.14,22.17,51600.0,17.6426,17.6984,17.6347,17.6586,51600.0
2015-04-09 11:00:00,22.16,22.28,22.11,22.27,67200.0,17.6506,17.7462,17.6108,17.7382,67200.0
2015-04-09 11:05:00,22.25,22.35,22.23,22.23,51100.0,17.7223,17.8019,17.7064,17.7064,51100.0
2015-04-09 11:10:00,22.23,22.24,22.13,22.14,17500.0,17.7064,17.7143,17.6267,17.6347,17500.0
2015-04-09 11:15:00,22.13,22.13,22.05,22.09,26700.0,17.6267,17.6267,17.563,17.5948,26700.0
2015-04-09 11:20:00,22.09,22.09,22.01,22.01,20900.0,17.5948,17.5948,17.5311,17.5311,20900.0
2015-04-09 11:25:00,22.02,22.03,22.01,22.01,34400.0,17.5391,17.547,17.5311,17.5311,34400.0
2015-04-09 11:30:00,22.02,22.06,22.02,22.03,21600.0,17.5391,17.5709,17.5391,17.547,21600.0
2015-04-09 11:35:00,22.03,22.03,22.01,22.02,18500.0,17.547,17.547,17.5311,17.5391,18500.0
2015-04-09 11:40:00,22.02,22.05,22.02,22.04,21300.0,17.5391,17.563,17.5391,17.555,21300.0
2015-04-09 11:45:00,22.05,22.07,22.03,22.04,13600.0,17.563,17.5789,17.547,17.555,13600.0
2015-04-09 11:50:00,22.05,22.06,21.98,21.98,16400.0,17.563,17.5709,17.5072,17.5072,16400.0
2015-04-09 11:55:00,21.97,21.97,21.94,21.96,21400.0,17.4993,17.4993,17.4754,17.4913,21400.0
2015-04-09 12:00:00,21.95,21.98,21.94,21.97,12200.0,17.4833,17.5072,17.4754,17.4993,12200.0
2015-04-09 12:05:00,21.98,22.03,21.97,22.02,28400.0,17.5072,17.547,17.4993,17.5391,28400.0
2015-04-09 12:10:00,22.02,22.06,22.01,22.06,10400.0,17.5391,17.5709,17.5311,17.5709,10400.0
2015-04-09 12:15:00,22.07,22.11,22.06,22.11,17900.0,17.5789,17.6108,17.5709,17.6108,17900.0
2015-04-09 12:20:00,22.11,22.15,22.1,22.15,24300.0,17.6108,17.6426,17.6028,17.6426,24300.0
2015-04-09 12:25:00,22.15,22.16,22.06,22.07,38200.0,17.6426,17.6506,17.5709,17.5789,38200.0
2015-04-09 12:30:00,22.06,22.09,22.06,22.06,15300.0,17.5709,17.5948,17.5709,17.5709,15300.0
2015-04-09 12:35:00,22.05,22.1,22.05,22.1,14300.0,17.563,17.6028,17.563,17.6028,14300.0
2015-04-09 12:40:00,22.09,22.14,22.08,22.12,20500.0,17.5948,17.6347,17.5869,17.6187,20500.0
2015-04-09 12:45:00,22.12,22.13,22.06,22.06,9800.0,17.6187,17.6267,17.5709,17.5709,9800.0
2015-04-09 12:50:00,22.07,22.1,22.06,22.1,7200.0,17.5789,17.6028,17.5709,17.6028,7200.0
2015-04-09 12:55:00,22.1,22.1,22.06,22.07,7000.0,17.6028,17.6028,17.5709,17.5789,7000.0
2015-04-09 13:00:00,22.07,22.1,22.07,22.09,12900.0,17.5789,17.6028,17.5789,17.5948,12900.0
2015-04-09 13:05:00,22.1,22.13,22.1,22.12,17700.0,17.6028,17.6267,17.6028,17.6187,17700.0
2015-04-09 13:10:00,22.12,22.14,22.11,22.12,7700.0,17.6187,17.6347,17.6108,17.6187,7700.0
2015-04-09 13:15:00,22.12,22.14,22.12,22.14,5100.0,17.6187,17.6347,17.6187,17.6347,5100.0
2015-04-09 13:20:00,22.13,22.16,22.08,22.16,20200.0,17.6267,17.6506,17.5869,17.6506,20200.0
2015-04-09 13:25:00,22.16,22.16,22.13,22.14,11200.0,17.6506,17.6506,17.6267,17.6347,11200.0
2015-04-09 13:30:00,22.13,22.13,22.06,22.1,12500.0,17.6267,17.6267,17.5709,17.6028,12500.0
2015-04-09 13:35:00,22.1,22.1,21.99,21.99,30100.0,17.6028,17.6028,17.5152,17.5152,30100.0
2015-04-09 13:40:00,22.0,22.01,21.93,21.94,17900.0,17.5232,17.5311,17.4674,17.4754,17900.0
2015-04-09 13:45:00,21.94,21.95,21.91,21.91,25000.0,17.4754,17.4833,17.4515,17.4515,25000.0
2015-04-09 13:50:00,21.92,21.92,21.85,21.86,31800.0,17.4594,17.4594,17.4037,17.4116,31800.0
2015-04-09 13:55:00,21.85,21.87,21.84,21.86,19400.0,17.4037,17.4196,17.3957,17.4116,19400.0
2015-04-09 14:00:00,21.88,21.94,21.87,21.94,8200.0,17.4276,17.4754,17.4196,17.4754,8200.0
2015-04-09 14:05:00,21.94,22.0,21.94,21.98,17600.0,17.4754,17.5232,17.4754,17.5072,17600.0
2015-04-09 14:10:00,21.98,21.98,21.94,21.95,10500.0,17.5072,17.5072,17.4754,17.4833,10500.0
2015-04-09 14:15:00,21.94,21.97,21.94,21.97,22000.0,17.4754,17.4993,17.4754,17.4993,22000.0
2015-04-09 14:20:00,21.98,22.0,21.94,21.97,44500.0,17.5072,17.5232,17.4754,17.4993,44500.0
2015-04-09 14:25:00,21.98,22.0,21.96,21.97,12200.0,17.5072,17.5232,17.4913,17.4993,12200.0
2015-04-09 14:30:00,21.97,21.98,21.93,21.93,21900.0,17.4993,17.5072,17.4674,17.4674,21900.0
2015-04-09 14:35:00,21.93,21.94,21.91,21.92,13100.0,17.4674,17.4754,17.4515,17.4594,13100.0
2015-04-09 14:40:00,21.92,21.95,21.92,21.93,12100.0,17.4594,17.4833,17.4594,17.4674,12100.0
2015-04-09 14:45:00,21.92,21.92,21.82,21.82,24900.0,17.4594,17.4594,17.3798,17.3798,24900.0
2015-04-09 14:50:00,21.82,21.83,21.81,21.81,7400.0,17.3798,17.3877,17.3718,17.3718,7400.0
2015-04-09 14:55:00,21.82,21.84,21.81,21.83,16300.0,17.3798,17.3957,17.3718,17.3877,16300.0
2015-04-09 15:00:00,21.84,21.85,21.82,21.83,9000.0,17.3957,17.4037,17.3798,17.3877,9000.0
2015-04-09 15:05:00,21.83,21.84,21.83,21.84,4900.0,17.3877,17.3957,17.3877,17.3957,4900.0
2015-04-09 15:10:00,21.84,21.89,21.82,21.88,31900.0,17.3957,17.4355,17.3798,17.4276,31900.0
2015-04-09 15:15:00,21.87,21.88,21.85,21.86,15800.0,17.4196,17.4276,17.4037,17.4116,15800.0
2015-04-09 15:20:00,21.86,21.88,21.85,21.86,15500.0,17.4116,17.4276,17.4037,17.4116,15500.0
2015-04-09 15:25:00,21.87,21.88,21.85,21.88,24600.0,17.4196,17.4276,17.4037,17.4276,24600.0
2015-04-09 15:30:00,21.88,21.89,21.86,21.86,23300.0,17.4276,17.4355,17.4116,17.4116,23300.0
2015-04-09 15:35:00,21.87,21.88,21.86,21.86,26200.0,17.4196,17.4276,17.4116,17.4116,26200.0
2015-04-09 15:40:00,21.87,21.88,21.85,21.86,37100.0,17.4196,17.4276,17.4037,17.4116,37100.0
2015-04-09 15:45:00,21.86,21.89,21.84,21.89,89100.0,17.4116,17.4355,17.3957,17.4355,89100.0
2015-04-09 15:50:00,21.89,21.97,21.89,21.95,107700.0,17.4355,17.4993,17.4355,17.4833,107700.0
2015-04-09 15:55:00,21.95,22.0,21.95,21.99,163000.0,17.4833,17.5232,17.4833,17.5152,163000.0
2015-04-10 09:30:00,22.0,22.01,21.97,21.97,50400.0,17.5232,17.5311,17.4993,17.4993,50400.0
2015-04-10 09:35:00,21.97,22.0,21.79,21.81,18100.0,17.4993,17.5232,17.3559,17.3718,18100.0
2015-04-10 09:40:00,21.85,21.87,21.81,21.82,16500.0,17.4037,17.4196,17.3718,17.3798,16500.0
2015-04-10 09:45:00,21.83,21.83,21.71,21.75,19800.0,17.3877,17.3877,17.2922,17.324,19800.0
2015-04-10 09:50:00,21.75,21.79,21.66,21.7,34800.0,17.324,17.3559,17.2523,17.2842,34800.0
2015-04-10 09:55:00,21.68,21.72,21.66,21.71,12400.0,17.2683,17.3001,17.2523,17.2922,12400.0
2015-04-10 10:00:00,21.7,21.73,21.62,21.64,30900.0,17.2842,17.3081,17.2205,17.2364,30900.0
2015-04-10 10:05:00,21.64,21.86,21.62,21.86,22200.0,17.2364,17.4116,17.2205,17.4116,22200.0
2015-04-10 10:10:00,21.85,21.87,21.78,21.87,24400.0,17.4037,17.4196,17.3479,17.4196,24400.0
2015-04-10 10:15:00,21.85,21.85,21.78,21.8,6200.0,17.4037,17.4037,17.3479,17.3639,6200.0
2015-04-10 10:20:00,21.81,21.83,21.79,21.81,4500.0,17.3718,17.3877,17.3559,17.3718,4500.0
2015-04-10 10:25:00,21.83,21.92,21.83,21.92,8700.0,17.3877,17.4594,17.3877,17.4594,8700.0
2015-04-10 10:30:00,21.93,21.93,21.73,21.73,16100.0,17.4674,17.4674,17.3081,17.3081,16100.0
2015-04-10 10:35:00,21.72,21.79,21.71,21.73,17200.0,17.3001,17.3559,17.2922,17.3081,17200.0
2015-04-10 10:40:00,21.73,21.73,21.64,21.65,20800.0,17.3081,17.3081,17.2364,17.2444,20800.0
2015-04-10 10:45:00,21.65,21.66,21.59,21.62,12900.0,17.2444,17.2523,17.1966,17.2205,12900.0
2015-04-10 10:50:00,21.63,21.64,21.55,21.56,33800.0,17.2284,17.2364,17.1647,17.1727,33800.0
2015-04-10 10:55:00,21.55,21.67,21.54,21.64,18300.0,17.1647,17.2603,17.1568,17.2364,18300.0
2015-04-10 11:00:00,21.64,21.7,21.64,21.68,5700.0,17.2364,17.2842,17.2364,17.2683,5700.0
2015-04-10 11:05:00,21.67,21.7,21.67,21.7,2800.0,17.2603,17.2842,17.2603,17.2842,2800.0
2015-04-10 11:10:00,21.69,21.7,21.68,21.7,9200.0,17.2762,17.2842,17.2683,17.2842,9200.0
2015-04-10 11:15:00,21.7,21.8,21.69,21.78,23000.0,17.2842,17.3639,17.2762,17.3479,23000.0
2015-04-10 11:20:00,21.79,21.79,21.74,21.78,14000.0,17.3559,17.3559,17.3161,17.3479,14000.0
2015-04-10 11:25:00,21.77,21.8,21.76,21.8,9800.0,17.34,17.3639,17.332,17.3639,9800.0
2015-04-10 11:30:00,21.8,21.8,21.77,21.78,8900.0,17.3639,17.3639,17.34,17.3479,8900.0
2015-04-10 11:35:00,21.78,21.86,21.77,21.84,33800.0,17.3479,17.4116,17.34,17.3957,33800.0
2015-04-10 11:40:00,21.84,21.86,21.8,21.84,49000.0,17.3957,17.4116,17.3639,17.3957,49000.0
2015-04-10 11:45:00,21.85,21.93,21.82,21.93,56700.0,17.4037,17.4674,17.3798,17.4674,56700.0
2015-04-10 11:50:00,21.93,21.95,21.92,21.92,6400.0,17.4674,17.4833,17.4594,17.4594,6400.0
2015-04-10 11:55:00,21.91,21.92,21.9,21.9,6400.0,17.4515,17.4594,17.4435,17.4435,6400.0
2015-04-10 12:00:00,21.9,21.91,21.86,21.86,5800.0,17.4435,17.4515,17.4116,17.4116,5800.0
2015-04-10 12:05:00,21.86,21.87,21.81,21.85,15000.0,17.4116,17.4196,17.3718,17.4037,15000.0
2015-04-10 12:10:00,21.85,21.85,21.8,21.81,6100.0,17.4037,17.4037,17.3639,17.3718,6100.0
2015-04-10 12:15:00,21.81,21.84,21.8,21.84,6400.0,17.3718,17.3957,17.3639,17.3957,6400.0
2015-04-10 12:20:00,21.85,21.85,21.81,21.83,7600.0,17.4037,17.4037,17.3718,17.3877,7600.0
2015-04-10 12:25:00,21.83,21.84,21.82,21.82,3700.0,17.3877,17.3957,17.3798,17.3798,3700.0
2015-04-10 12:30:00,21.84,21.89,21.83,21.86,10600.0,17.3957,17.4355,17.3877,17.4116,10600.0
2015-04-10 12:35:00,21.86,21.87,21.86,21.86,5700.0,17.4116,17.4196,17.4116,17.4116,5700.0
2015-04-10 12:40:00,21.85,21.89,21.85,21.88,9400.0,17.4037,17.4355,17.4037,17.4276,9400.0
2015-04-10 12:45:00,21.88,21.88,21.85,21.86,9700.0,17.4276,17.4276,17.4037,17.4116,9700.0
2015-04-10 12:50:00,21.85,21.85,21.81,21.81,5900.0,17.4037,17.4037,17.3718,17.3718,5900.0
2015-04-10 12:55:00,21.81,21.85,21.81,21.85,10400.0,17.3718,17.4037,17.3718,17.4037,10400.0
2015-04-10 13:00:00,21.83,21.85,21.82,21.82,8300.0,17.3877,17.4037,17.3798,17.3798,8300.0
2015-04-10 13:05:00,21.83,21.83,21.77,21.79,17600.0,17.3877,17.3877,17.34,17.3559,17600.0
2015-04-10 13:10:00,21.78,21.78,21.77,21.78,2100.0,17.3479,17.3479,17.34,17.3479,2100.0
2015-04-10 13:15:00,21.78,21.78,21.75,21.75,8100.0,17.3479,17.3479,17.324,17.324,8100.0
2015-04-10 13:20:00,21.76,21.77,21.74,21.77,5500.0,17.332,17.34,17.3161,17.34,5500.0
2015-04-10 13:25:00,21.77,21.77,21.72,21.73,10800.0,17.34,17.34,17.3001,17.3081,10800.0
2015-04-10 13:30:00,21.73,21.77,21.73,21.75,27900.0,17.3081,17.34,17.3081,17.324,27900.0
2015-04-10 13:35:00,21.75,21.78,21.75,21.78,6200.0,17.324,17.3479,17.324,17.3479,6200.0
2015-04-10 13:40:00,21.76,21.77,21.71,21.72,17000.0,17.332,17.34,17.2922,17.3001,17000.0
2015-04-10 13:45:00,21.71,21.73,21.68,21.72,17600.0,17.2922,17.3081,17.2683,17.3001,17600.0
2015-04-10 13:50:00,21.73,21.77,21.73,21.75,18100.0,17.3081,17.34,17.3081,17.324,18100.0
2015-04-10 13:55:00,21.76,21.78,21.71,21.73,13800.0,17.332,17.3479,17.2922,17.3081,13800.0
2015-04-10 14:00:00,21.74,21.76,21.72,21.74,37100.0,17.3161,17.332,17.3001,17.3161,37100.0
2015-04-10 14:05:00,21.74,21.78,21.71,21.72,23500.0,17.3161,17.3479,17.2922,17.3001,23500.0
2015-04-10 14:10:00,21.71,21.74,21.69,21.74,99000.0,17.2922,17.3161,17.2762,17.3161,99000.0
2015-04-10 14:15:00,21.74,21.76,21.74,21.76,8900.0,17.3161,17.332,17.3161,17.332,8900.0
2015-04-10 14:20:00,21.76,21.77,21.73,21.74,21700.0,17.332,17.34,17.3081,17.3161,21700.0
2015-04-10 14:25:00,21.74,21.75,21.67,21.69,40800.0,17.3161,17.324,17.2603,17.2762,40800.0
2015-04-10 14:30:00,21.68,21.74,21.68,21.74,8800.0,17.2683,17.3161,17.2683,17.3161,8800.0
2015-04-10 14:35:00,21.74,21.81,21.73,21.79,12200.0,17.3161,17.3718,17.3081,17.3559,12200.0
2015-04-10 14:40:00,21.78,21.78,21.73,21.73,8400.0,17.3479,17.3479,17.3081,17.3081,8400.0
2015-04-10 14:45:00,21.73,21.74,21.72,21.74,10100.0,17.3081,17.3161,17.3001,17.3161,10100.0
2015-04-10 14:50:00,21.73,21.78,21.72,21.76,15400.0,17.3081,17.3479,17.3001,17.332,15400.0
2015-04-10 14:55:00,21.76,21.76,21.74,21.75,18400.0,17.332,17.332,17.3161,17.324,18400.0
2015-04-10 15:00:00,21.75,21.76,21.74,21.75,14800.0,17.324,17.332,17.3161,17.324,14800.0
2015-04-10 15:05:00,21.76,21.78,21.75,21.78,9600.0,17.332,17.3479,17.324,17.3479,9600.0
2015-04-10 15:10:00,21.78,21.79,21.77,21.78,19200.0,17.3479,17.3559,17.34,17.3479,19200.0
2015-04-10 15:15:00,21.77,21.79,21.76,21.79,16200.0,17.34,17.3559,17.332,17.3559,16200.0
2015-04-10 15:20:00,21.78,21.79,21.76,21.79,25700.0,17.3479,17.3559,17.332,17.3559,25700.0
2015-04-10 15:25:00,21.79,21.79,21.75,21.78,24500.0,17.3559,17.3559,17.324,17.3479,24500.0
2015-04-10 15:30:00,21.78,21.8,21.76,21.8,29100.0,17.3479,17.3639,17.332,17.3639,29100.0
2015-04-10 15:35:00,21.8,21.8,21.76,21.77,23500.0,17.3639,17.3639,17.332,17.34,23500.0
2015-04-10 15:40:00,21.78,21.8,21.76,21.78,25400.0,17.3479,17.3639,17.332,17.3479,25400.0
2015-04-10 15:45:00,21.78,21.78,21.74,21.75,43900.0,17.3479,17.3479,17.3161,17.324,43900.0
2015-04-10 15:50:00,21.75,21.77,21.73,21.76,87700.0,17.324,17.34,17.3081,17.332,87700.0
2015-04-10 15:55:00,21.75,21.76,21.72,21.73,90100.0,17.324,17.332,17.3001,17.3081,90100.0
2015-04-13 09:30:00,21.77,21.92,21.66,21.66,40000.0,17.34,17.4594,17.2523,17.2523,40000.0
2015-04-13 09:35:00,21.7,21.82,21.68,21.71,21000.0,17.2842,17.3798,17.2683,17.2922,21000.0
2015-04-13 09:40:00,21.76,21.79,21.72,21.77,8700.0,17.332,17.3559,17.3001,17.34,8700.0
2015-04-13 09:45:00,21.79,21.94,21.78,21.86,23200.0,17.3559,17.4754,17.3479,17.4116,23200.0
2015-04-13 09:50:00,21.84,21.88,21.83,21.86,14900.0,17.3957,17.4276,17.3877,17.4116,14900.0
2015-04-13 09:55:00,21.86,21.94,21.85,21.91,38300.0,17.4116,17.4754,17.4037,17.4515,38300.0
2015-04-13 10:00:00,21.89,22.07,21.88,21.97,43900.0,17.4355,17.5789,17.4276,17.4993,43900.0
2015-04-13 10:05:00,21.97,22.05,21.93,21.93,21200.0,17.4993,17.563,17.4674,17.4674,21200.0
2015-04-13 10:10:00,21.92,21.98,21.91,21.93,25000.0,17.4594,17.5072,17.4515,17.4674,25000.0
2015-04-13 10:15:00,21.93,21.96,21.92,21.95,15500.0,17.4674,17.4913,17.4594,17.4833,15500.0
2015-04-13 10:20:00,21.96,21.96,21.92,21.94,28300.0,17.4913,17.4913,17.4594,17.4754,28300.0
2015-04-13 10:25:00,21.94,21.95,21.93,21.94,10700.0,17.4754,17.4833,17.4674,17.4754,10700.0
2015-04-13 10:30:00,21.95,21.98,21.95,21.95,10100.0,17.4833,17.5072,17.4833,17.4833,10100.0
2015-04-13 10:35:00,21.94,21.98,21.94,21.98,14600.0,17.4754,17.5072,17.4754,17.5072,14600.0
2015-04-13 10:40:00,21.99,22.01,21.98,22.01,10800.0,17.5152,17.5311,17.5072,17.5311,10800.0
2015-04-13 10:45:00,22.01,22.03,22.01,22.03,3300.0,17.5311,17.547,17.5311,17.547,3300.0
2015-04-13 10:50:00,22.02,22.05,21.98,21.99,22200.0,17.5391,17.563,17.5072,17.5152,22200.0
2015-04-13 10:55:00,22.0,22.0,21.99,22.0,9200.0,17.5232,17.5232,17.5152,17.5232,9200.0
2015-04-13 11:00:00,22.0,22.04,21.99,22.03,14700.0,17.5232,17.555,17.5152,17.547,14700.0
2015-04-13 11:05:00,22.04,22.05,21.99,22.04,69600.0,17.555,17.563,17.5152,17.555,69600.0
2015-04-13 11:10:00,22.04,22.06,22.0,22.03,71300.0,17.555,17.5709,17.5232,17.547,71300.0
2015-04-13 11:15:00,22.03,22.08,22.03,22.07,7400.0,17.547,17.5869,17.547,17.5789,7400.0
2015-04-13 11:20:00,22.07,22.07,22.03,22.04,15500.0,17.5789,17.5789,17.547,17.555,15500.0
2015-04-13 11:25:00,22.03,22.04,22.02,22.03,6300.0,17.547,17.555,17.5391,17.547,6300.0
2015-04-13 11:30:00,22.03,22.05,21.97,21.97,25600.0,17.547,17.563,17.4993,17.4993,25600.0
2015-04-13 11:35:00,21.97,21.97,21.94,21.94,8100.0,17.4993,17.4993,17.4754,17.4754,8100.0
2015-04-13 11:40:00,21.95,21.95,21.9,21.9,13200.0,17.4833,17.4833,17.4435,17.4435,13200.0
2015-04-13 11:45:00,21.9,21.91,21.89,21.91,8300.0,17.4435,17.4515,17.4355,17.4515,8300.0
2015-04-13 11:50:00,21.91,21.92,21.91,21.91,4500.0,17.4515,17.4594,17.4515,17.4515,4500.0
2015-04-13 11:55:00,21.9,21.91,21.85,21.91,8500.0,17.4435,17.4515,17.4037,17.4515,8500.0
2015-04-13 12:00:00,21.92,21.96,21.92,21.96,29800.0,17.4594,17.4913,17.4594,17.4913,29800.0
2015-04-13 12:05:00,21.96,21.97,21.93,21.95,26500.0,17.4913,17.4993,17.4674,17.4833,26500.0
2015-04-13 12:10:00,21.94,21.95,21.93,21.95,9400.0,17.4754,17.4833,17.4674,17.4833,9400.0
2015-04-13 12:15:00,21.94,21.95,21.93,21.95,11600.0,17.4754,17.4833,17.4674,17.4833,11600.0
2015-04-13 12:20:00,21.94,21.96,21.93,21.95,17500.0,17.4754,17.4913,17.4674,17.4833,17500.0
2015-04-13 12:25:00,21.95,21.95,21.92,21.95,5800.0,17.4833,17.4833,17.4594,17.4833,5800.0
2015-04-13 12:30:00,21.95,21.97,21.93,21.95,8000.0,17.4833,17.4993,17.4674,17.4833,8000.0
2015-04-13 12:35:00,21.95,21.95,21.91,21.92,8000.0,17.4833,17.4833,17.4515,17.4594,8000.0
2015-04-13 12:40:00,21.93,21.93,21.87,21.87,12500.0,17.4674,17.4674,17.4196,17.4196,12500.0
2015-04-13 12:45:00,21.89,21.89,21.85,21.85,10500.0,17.4355,17.4355,17.4037,17.4037,10500.0
2015-04-13 12:50:00,21.85,21.88,21.81,21.83,68100.0,17.4037,17.4276,17.3718,17.3877,68100.0
2015-04-13 12:55:00,21.83,21.88,21.83,21.88,42800.0,17.3877,17.4276,17.3877,17.4276,42800.0
2015-04-13 13:00:00,21.88,21.88,21.85,21.88,9500.0,17.4276,17.4276,17.4037,17.4276,9500.0
2015-04-13 13:05:00,21.87,21.88,21.86,21.88,6600.0,17.4196,17.4276,17.4116,17.4276,6600.0
2015-04-13 13:10:00,21.88,21.89,21.85,21.89,16900.0,17.4276,17.4355,17.4037,17.4355,16900.0
2015-04-13 13:15:00,21.89,21.91,21.87,21.89,10500.0,17.4355,17.4515,17.4196,17.4355,10500.0
2015-04-13 13:20:00,21.9,21.9,21.83,21.83,15900.0,17.4435,17.4435,17.3877,17.3877,15900.0
2015-04-13 13:25:00,21.82,21.84,21.82,21.84,16100.0,17.3798,17.3957,17.3798,17.3957,16100.0
2015-04-13 13:30:00,21.84,21.85,21.8,21.82,21200.0,17.3957,17.4037,17.3639,17.3798,21200.0
2015-04-13 13:35:00,21.83,21.87,21.83,21.86,6600.0,17.3877,17.4196,17.3877,17.4116,6600.0
2015-04-13 13:40:00,21.87,21.87,21.81,21.83,11800.0,17.4196,17.4196,17.3718,17.3877,11800.0
2015-04-13 13:45:00,21.84,21.87,21.84,21.85,5300.0,17.3957,17.4196,17.3957,17.4037,5300.0
2015-04-13 13:50:00,21.86,21.9,21.85,21.9,6700.0,17.4116,17.4435,17.4037,17.4435,6700.0
2015-04-13 13:55:00,21.91,21.93,21.9,21.92,18700.0,17.4515,17.4674,17.4435,17.4594,18700.0
2015-04-13 14:00:00,21.92,21.92,21.9,21.92,6200.0,17.4594,17.4594,17.4435,17.4594,6200.0
2015-04-13 14:05:00,21.92,21.95,21.91,21.95,14300.0,17.4594,17.4833,17.4515,17.4833,14300.0
2015-04-13 14:10:00,21.95,21.96,21.94,21.95,12400.0,17.4833,17.4913,17.4754,17.4833,12400.0
2015-04-13 14:15:00,21.95,21.95,21.93,21.94,21700.0,17.4833,17.4833,17.4674,17.4754,21700.0
2015-04-13 14:20:00,21.94,21.94,21.92,21.93,8000.0,17.4754,17.4754,17.4594,17.4674,8000.0
2015-04-13 14:25:00,21.93,21.95,21.91,21.95,16700.0,17.4674,17.4833,17.4515,17.4833,16700.0
2015-04-13 14:30:00,21.95,21.98,21.94,21.98,9800.0,17.4833,17.5072,17.4754,17.5072,9800.0
2015-04-13 14:35:00,21.98,21.99,21.97,21.98,9500.0,17.5072,17.5152,17.4993,17.5072,9500.0
2015-04-13 14:40:00,21.99,21.99,21.97,21.97,4700.0,17.5152,17.5152,17.4993,17.4993,4700.0
2015-04-13 14:45:00,21.98,22.01,21.97,21.97,9000.0,17.5072,17.5311,17.4993,17.4993,9000.0
2015-04-13 14:50:00,21.98,21.98,21.95,21.96,10200.0,17.5072,17.5072,17.4833,17.4913,10200.0
2015-04-13 14:55:00,21.96,21.98,21.94,21.94,11800.0,17.4913,17.5072,17.4754,17.4754,11800.0
2015-04-13 15:00:00,21.94,21.96,21.93,21.95,7300.0,17.4754,17.4913,17.4674,17.4833,7300.0
2015-04-13 15:05:00,21.95,21.96,21.95,21.96,7600.0,17.4833,17.4913,17.4833,17.4913,7600.0
2015-04-13 15:10:00,21.96,21.96,21.94,21.95,27500.0,17.4913,17.4913,17.4754,17.4833,27500.0
2015-04-13 15:15:00,21.95,21.96,21.93,21.96,28100.0,17.4833,17.4913,17.4674,17.4913,28100.0
2015-04-13 15:20:00,21.96,21.96,21.93,21.93,23900.0,17.4913,17.4913,17.4674,17.4674,23900.0
2015-04-13 15:25:00,21.93,21.93,21.89,21.91,22400.0,17.4674,17.4674,17.4355,17.4515,22400.0
2015-04-13 15:30:00,21.9,21.94,21.9,21.93,9700.0,17.4435,17.4754,17.4435,17.4674,9700.0
2015-04-13 15:35:00,21.93,21.97,21.93,21.94,17900.0,17.4674,17.4993,17.4674,17.4754,17900.0
2015-04-13 15:40:00,21.94,21.95,21.93,21.94,35800.0,17.4754,17.4833,17.4674,17.4754,35800.0
2015-04-13 15:45:00,21.95,21.95,21.92,21.93,56000.0,17.4833,17.4833,17.4594,17.4674,56000.0
2015-04-13 15:50:00,21.93,21.93,21.87,21.88,41100.0,17.4674,17.4674,17.4196,17.4276,41100.0
2015-04-13 15:55:00,21.89,21.9,21.85,21.86,117600.0,17.4355,17.4435,17.4037,17.4116,117600.0
2015-04-14 09:30:00,21.95,22.05,21.75,21.87,40800.0,17.4833,17.563,17.324,17.4196,40800.0
2015-04-14 09:35:00,21.89,21.9,21.8,21.8,14900.0,17.4355,17.4435,17.3639,17.3639,14900.0
2015-04-14 09:40:00,21.77,21.77,21.63,21.65,34900.0,17.34,17.34,17.2284,17.2444,34900.0
2015-04-14 09:45:00,21.65,21.65,21.57,21.57,18400.0,17.2444,17.2444,17.1807,17.1807,18400.0
2015-04-14 09:50:00,21.6,21.6,21.46,21.47,24600.0,17.2046,17.2046,17.093,17.101,24600.0
2015-04-14 09:55:00,21.47,21.5,21.41,21.47,50000.0,17.101,17.1249,17.0532,17.101,50000.0
2015-04-14 10:00:00,21.46,21.47,21.32,21.35,42500.0,17.093,17.101,16.9815,17.0054,42500.0
2015-04-14 10:05:00,21.34,21.39,21.26,21.37,37700.0,16.9975,17.0373,16.9337,17.0214,37700.0
2015-04-14 10:10:00,21.37,21.39,21.33,21.34,49100.0,17.0214,17.0373,16.9895,16.9975,49100.0
2015-04-14 10:15:00,21.34,21.43,21.32,21.43,52900.0,16.9975,17.0691,16.9815,17.0691,52900.0
2015-04-14 10:20:00,21.43,21.49,21.42,21.49,45700.0,17.0691,17.1169,17.0612,17.1169,45700.0
2015-04-14 10:25:00,21.48,21.56,21.47,21.54,24400.0,17.109,17.1727,17.101,17.1568,24400.0
2015-04-14 10:30:00,21.52,21.53,21.42,21.43,39300.0,17.1408,17.1488,17.0612,17.0691,39300.0
2015-04-14 10:35:00,21.45,21.47,21.37,21.4,39700.0,17.0851,17.101,17.0214,17.0452,39700.0
2015-04-14 10:40:00,21.4,21.41,21.38,21.39,9500.0,17.0452,17.0532,17.0293,17.0373,9500.0
2015-04-14 10:45:00,21.4,21.45,21.4,21.42,28000.0,17.0452,17.0851,17.0452,17.0612,28000.0
2015-04-14 10:50:00,21.42,21.43,21.37,21.39,13700.0,17.0612,17.0691,17.0214,17.0373,13700.0
2015-04-14 10:55:00,21.4,21.4,21.37,21.39,8300.0,17.0452,17.0452,17.0214,17.0373,8300.0
2015-04-14 11:00:00,21.4,21.42,21.39,21.41,11900.0,17.0452,17.0612,17.0373,17.0532,11900.0
2015-04-14 11:05:00,21.41,21.5,21.4,21.5,61300.0,17.0532,17.1249,17.0452,17.1249,61300.0
2015-04-14 11:10:00,21.49,21.51,21.46,21.46,24500.0,17.1169,17.1329,17.093,17.093,24500.0
2015-04-14 11:15:00,21.46,21.46,21.42,21.43,13500.0,17.093,17.093,17.0612,17.0691,13500.0
2015-04-14 11:20:00,21.43,21.53,21.42,21.52,17300.0,17.0691,17.1488,17.0612,17.1408,17300.0
2015-04-14 11:25:00,21.52,21.52,21.47,21.48,17900.0,17.1408,17.1408,17.101,17.109,17900.0
2015-04-14 11:30:00,21.48,21.49,21.46,21.47,11200.0,17.109,17.1169,17.093,17.101,11200.0
2015-04-14 11:35:00,21.47,21.47,21.4,21.4,23500.0,17.101,17.101,17.0452,17.0452,23500.0
2015-04-14 11:40:00,21.4,21.41,21.38,21.38,19800.0,17.0452,17.0532,17.0293,17.0293,19800.0
2015-04-14 11:45:00,21.38,21.39,21.37,21.39,17100.0,17.0293,17.0373,17.0214,17.0373,17100.0
2015-04-14 11:50:00,21.39,21.4,21.37,21.37,22600.0,17.0373,17.0452,17.0214,17.0214,22600.0
2015-04-14 11:55:00,21.37,21.38,21.33,21.34,65300.0,17.0214,17.0293,16.9895,16.9975,65300.0
2015-04-14 12:00:00,21.34,21.37,21.34,21.35,10400.0,16.9975,17.0214,16.9975,17.0054,10400.0
2015-04-14 12:05:00,21.35,21.36,21.34,21.34,18700.0,17.0054,17.0134,16.9975,16.9975,18700.0
2015-04-14 12:10:00,21.35,21.37,21.33,21.35,18200.0,17.0054,17.0214,16.9895,17.0054,18200.0
2015-04-14 12:15:00,21.34,21.35,21.33,21.34,53800.0,16.9975,17.0054,16.9895,16.9975,53800.0
2015-04-14 12:20:00,21.33,21.34,21.33,21.34,15100.0,16.9895,16.9975,16.9895,16.9975,15100.0
2015-04-14 12:25:00,21.34,21.43,21.33,21.42,70900.0,16.9975,17.0691,16.9895,17.0612,70900.0
2015-04-14 12:30:00,21.43,21.52,21.43,21.48,20900.0,17.0691,17.1408,17.0691,17.109,20900.0
2015-04-14 12:35:00,21.48,21.49,21.42,21.42,7500.0,17.109,17.1169,17.0612,17.0612,7500.0
2015-04-14 12:40:00,21.42,21.42,21.4,21.4,37800.0,17.0612,17.0612,17.0452,17.0452,37800.0
2015-04-14 12:45:00,21.41,21.41,21.36,21.36,18700.0,17.0532,17.0532,17.0134,17.0134,18700.0
2015-04-14 12:50:00,21.37,21.39,21.36,21.38,8500.0,17.0214,17.0373,17.0134,17.0293,8500.0
2015-04-14 12:55:00,21.4,21.41,21.36,21.37,20500.0,17.0452,17.0532,17.0134,17.0214,20500.0
2015-04-14 13:00:00,21.37,21.39,21.35,21.36,52800.0,17.0214,17.0373,17.0054,17.0134,52800.0
2015-04-14 13:05:00,21.37,21.4,21.36,21.37,26500.0,17.0214,17.0452,17.0134,17.0214,26500.0
2015-04-14 13:10:00,21.36,21.37,21.35,21.36,24300.0,17.0134,17.0214,17.0054,17.0134,24300.0
2015-04-14 13:15:00,21.36,21.43,21.36,21.42,42700.0,17.0134,17.0691,17.0134,17.0612,42700.0
2015-04-14 13:20:00,21.43,21.47,21.41,21.42,20400.0,17.0691,17.101,17.0532,17.0612,20400.0
2015-04-14 13:25:00,21.42,21.47,21.41,21.47,15000.0,17.0612,17.101,17.0532,17.101,15000.0
2015-04-14 13:30:00,21.47,21.55,21.46,21.49,50500.0,17.101,17.1647,17.093,17.1169,50500.0
2015-04-14 13:35:00,21.49,21.5,21.49,21.49,9600.0,17.1169,17.1249,17.1169,17.1169,9600.0
2015-04-14 13:40:00,21.5,21.55,21.49,21.54,17700.0,17.1249,17.1647,17.1169,17.1568,17700.0
2015-04-14 13:45:00,21.53,21.55,21.52,21.53,7500.0,17.1488,17.1647,17.1408,17.1488,7500.0
2015-04-14 13:50:00,21.54,21.55,21.53,21.53,7200.0,17.1568,17.1647,17.1488,17.1488,7200.0
2015-04-14 13:55:00,21.53,21.53,21.5,21.5,6500.0,17.1488,17.1488,17.1249,17.1249,6500.0
2015-04-14 14:00:00,21.5,21.53,21.5,21.51,21600.0,17.1249,17.1488,17.1249,17.1329,21600.0
2015-04-14 14:05:00,21.52,21.52,21.51,21.52,13200.0,17.1408,17.1408,17.1329,17.1408,13200.0
2015-04-14 14:10:00,21.51,21.51,21.46,21.46,19900.0,17.1329,17.1329,17.093,17.093,19900.0
2015-04-14 14:15:00,21.46,21.47,21.44,21.44,12500.0,17.093,17.101,17.0771,17.0771,12500.0
2015-04-14 14:20:00,21.44,21.45,21.43,21.44,11900.0,17.0771,17.0851,17.0691,17.0771,11900.0
2015-04-14 14:25:00,21.44,21.44,21.39,21.4,48100.0,17.0771,17.0771,17.0373,17.0452,48100.0
2015-04-14 14:30:00,21.4,21.42,21.38,21.42,19800.0,17.0452,17.0612,17.0293,17.0612,19800.0
2015-04-14 14:35:00,21.42,21.49,21.41,21.49,14300.0,17.0612,17.1169,17.0532,17.1169,14300.0
2015-04-14 14:40:00,21.49,21.54,21.49,21.53,13700.0,17.1169,17.1568,17.1169,17.1488,13700.0
2015-04-14 14:45:00,21.52,21.53,21.49,21.52,11900.0,17.1408,17.1488,17.1169,17.1408,11900.0
2015-04-14 14:50:00,21.52,21.53,21.5,21.5,25200.0,17.1408,17.1488,17.1249,17.1249,25200.0
2015-04-14 14:55:00,21.49,21.5,21.47,21.48,14100.0,17.1169,17.1249,17.101,17.109,14100.0
2015-04-14 15:00:00,21.49,21.51,21.49,21.49,38300.0,17.1169,17.1329,17.1169,17.1169,38300.0
2015-04-14 15:05:00,21.49,21.5,21.46,21.46,14600.0,17.1169,17.1249,17.093,17.093,14600.0
2015-04-14 15:10:00,21.47,21.48,21.46,21.47,18900.0,17.101,17.109,17.093,17.101,18900.0
2015-04-14 15:15:00,21.46,21.47,21.42,21.42,16100.0,17.093,17.101,17.0612,17.0612,16100.0
2015-04-14 15:20:00,21.42,21.43,21.4,21.4,38300.0,17.0612,17.0691,17.0452,17.0452,38300.0
2015-04-14 15:25:00,21.41,21.43,21.4,21.4,31700.0,17.0532,17.0691,17.0452,17.0452,31700.0
2015-04-14 15:30:00,21.39,21.42,21.38,21.4,39500.0,17.0373,17.0612,17.0293,17.0452,39500.0
2015-04-14 15:35:00,21.39,21.4,21.38,21.39,29800.0,17.0373,17.0452,17.0293,17.0373,29800.0
2015-04-14 15:40:00,21.39,21.4,21.34,21.35,85200.0,17.0373,17.0452,16.9975,17.0054,85200.0
2015-04-14 15:45:00,21.35,21.38,21.28,21.3,133600.0,17.0054,17.0293,16.9497,16.9656,133600.0
2015-04-14 15:50:00,21.3,21.35,21.3,21.34,98500.0,16.9656,17.0054,16.9656,16.9975,98500.0
2015-04-14 15:55:00,21.35,21.37,21.3,21.35,160000.0,17.0054,17.0214,16.9656,17.0054,160000.0
2015-04-15 09:30:00,21.36,21.53,21.3,21.33,42400.0,17.0134,17.1488,16.9656,16.9895,42400.0
2015-04-15 09:35:00,21.33,21.33,21.23,21.31,19100.0,16.9895,16.9895,16.9098,16.9736,19100.0
2015-04-15 09:40:00,21.3,21.38,21.28,21.37,9900.0,16.9656,17.0293,16.9497,17.0214,9900.0
2015-04-15 09:45:00,21.4,21.42,21.36,21.39,14100.0,17.0452,17.0612,17.0134,17.0373,14100.0
2015-04-15 09:50:00,21.4,21.47,21.4,21.47,20200.0,17.0452,17.101,17.0452,17.101,20200.0
2015-04-15 09:55:00,21.48,21.72,21.47,21.68,42100.0,17.109,17.3001,17.101,17.2683,42100.0
2015-04-15 10:00:00,21.65,21.75,21.65,21.74,32700.0,17.2444,17.324,17.2444,17.3161,32700.0
2015-04-15 10:05:00,21.75,21.77,21.58,21.6,16100.0,17.324,17.34,17.1886,17.2046,16100.0
2015-04-15 10:10:00,21.6,21.74,21.52,21.74,31700.0,17.2046,17.3161,17.1408,17.3161,31700.0
2015-04-15 10:15:00,21.71,21.76,21.59,21.6,62000.0,17.2922,17.332,17.1966,17.2046,62000.0
2015-04-15 10:20:00,21.6,21.64,21.57,21.59,7300.0,17.2046,17.2364,17.1807,17.1966,7300.0
2015-04-15 10:25:00,21.57,21.58,21.51,21.51,11000.0,17.1807,17.1886,17.1329,17.1329,11000.0
2015-04-15 10:30:00,21.52,21.57,21.52,21.55,19500.0,17.1408,17.1807,17.1408,17.1647,19500.0
2015-04-15 10:35:00,21.56,21.6,21.55,21.55,23500.0,17.1727,17.2046,17.1647,17.1647,23500.0
2015-04-15 10:40:00,21.55,21.6,21.54,21.57,37400.0,17.1647,17.2046,17.1568,17.1807,37400.0
2015-04-15 10:45:00,21.58,21.58,21.5,21.53,32200.0,17.1886,17.1886,17.1249,17.1488,32200.0
2015-04-15 10:50:00,21.53,21.53,21.5,21.51,22500.0,17.1488,17.1488,17.1249,17.1329,22500.0
2015-04-15 10:55:00,21.51,21.53,21.49,21.52,20900.0,17.1329,17.1488,17.1169,17.1408,20900.0
2015-04-15 11:00:00,21.53,21.6,21.51,21.6,33700.0,17.1488,17.2046,17.1329,17.2046,33700.0
2015-04-15 11:05:00,21.59,21.61,21.59,21.6,13700.0,17.1966,17.2125,17.1966,17.2046,13700.0
2015-04-15 11:10:00,21.6,21.71,21.59,21.71,33300.0,17.2046,17.2922,17.1966,17.2922,33300.0
2015-04-15 11:15:00,21.71,21.81,21.68,21.7,117400.0,17.2922,17.3718,17.2683,17.2842,117400.0
2015-04-15 11:20:00,21.69,21.71,21.64,21.7,20300.0,17.2762,17.2922,17.2364,17.2842,20300.0
2015-04-15 11:25:00,21.72,21.73,21.66,21.68,9400.0,17.3001,17.3081,17.2523,17.2683,9400.0
2015-04-15 11:30:00,21.69,21.88,21.69,21.86,53100.0,17.2762,17.4276,17.2762,17.4116,53100.0
2015-04-15 11:35:00,21.86,21.88,21.8,21.82,36500.0,17.4116,17.4276,17.3639,17.3798,36500.0
2015-04-15 11:40:00,21.82,21.84,21.76,21.79,24300.0,17.3798,17.3957,17.332,17.3559,24300.0
2015-04-15 11:45:00,21.8,21.89,21.8,21.88,10700.0,17.3639,17.4355,17.3639,17.4276,10700.0
2015-04-15 11:50:00,21.89,21.92,21.86,21.87,23400.0,17.4355,17.4594,17.4116,17.4196,23400.0
2015-04-15 11:55:00,21.89,21.99,21.88,21.98,40300.0,17.4355,17.5152,17.4276,17.5072,40300.0
2015-04-15 12:00:00,21.98,22.0,21.96,21.97,35500.0,17.5072,17.5232,17.4913,17.4993,35500.0
2015-04-15 12:05:00,21.96,22.0,21.95,21.96,21700.0,17.4913,17.5232,17.4833,17.4913,21700.0
2015-04-15 12:10:00,21.96,21.98,21.94,21.94,13600.0,17.4913,17.5072,17.4754,17.4754,13600.0
2015-04-15 12:15:00,21.95,22.04,21.94,22.0,53600.0,17.4833,17.555,17.4754,17.5232,53600.0
2015-04-15 12:20:00,22.0,22.0,21.88,21.89,24400.0,17.5232,17.5232,17.4276,17.4355,24400.0
2015-04-15 12:25:00,21.88,21.95,21.87,21.91,20700.0,17.4276,17.4833,17.4196,17.4515,20700.0
2015-04-15 12:30:00,21.92,22.03,21.92,22.02,12500.0,17.4594,17.547,17.4594,17.5391,12500.0
2015-04-15 12:35:00,22.02,22.03,21.99,22.01,13000.0,17.5391,17.547,17.5152,17.5311,13000.0
2015-04-15 12:40:00,22.01,22.04,21.99,22.04,23900.0,17.5311,17.555,17.5152,17.555,23900.0
2015-04-15 12:45:00,22.04,22.05,22.02,22.02,12600.0,17.555,17.563,17.5391,17.5391,12600.0
2015-04-15 12:50:00,22.01,22.05,21.99,22.03,21700.0,17.5311,17.563,17.5152,17.547,21700.0
2015-04-15 12:55:00,22.03,22.05,22.0,22.05,61900.0,17.547,17.563,17.5232,17.563,61900.0
2015-04-15 13:00:00,22.04,22.11,22.04,22.1,44600.0,17.555,17.6108,17.555,17.6028,44600.0
2015-04-15 13:05:00,22.1,22.14,22.1,22.13,30200.0,17.6028,17.6347,17.6028,17.6267,30200.0
2015-04-15 13:10:00,22.13,22.16,22.13,22.15,25800.0,17.6267,17.6506,17.6267,17.6426,25800.0
2015-04-15 13:15:00,22.16,22.17,22.12,22.13,23100.0,17.6506,17.6586,17.6187,17.6267,23100.0
2015-04-15 13:20:00,22.13,22.14,22.08,22.1,19100.0,17.6267,17.6347,17.5869,17.6028,19100.0
2015-04-15 13:25:00,22.11,22.11,22.02,22.08,28400.0,17.6108,17.6108,17.5391,17.5869,28400.0
2015-04-15 13:30:00,22.1,22.14,22.05,22.13,16100.0,17.6028,17.6347,17.563,17.6267,16100.0
2015-04-15 13:35:00,22.14,22.33,22.14,22.32,124100.0,17.6347,17.786,17.6347,17.778,124100.0
2015-04-15 13:40:00,22.32,22.55,22.26,22.47,121100.0,17.778,17.9612,17.7302,17.8975,121100.0
2015-04-15 13:45:00,22.45,22.49,22.37,22.48,58700.0,17.8816,17.9134,17.8179,17.9055,58700.0
2015-04-15 13:50:00,22.47,22.51,22.44,22.49,32300.0,17.8975,17.9294,17.8736,17.9134,32300.0
2015-04-15 13:55:00,22.5,22.53,22.47,22.52,71100.0,17.9214,17.9453,17.8975,17.9373,71100.0
2015-04-15 14:00:00,22.53,22.54,22.34,22.37,43800.0,17.9453,17.9533,17.794,17.8179,43800.0
2015-04-15 14:05:00,22.38,22.39,22.34,22.38,29100.0,17.8258,17.8338,17.794,17.8258,29100.0
2015-04-15 14:10:00,22.38,22.41,22.3,22.36,32600.0,17.8258,17.8497,17.7621,17.8099,32600.0
2015-04-15 14:15:00,22.37,22.4,22.34,22.35,28800.0,17.8179,17.8418,17.794,17.8019,28800.0
2015-04-15 14:20:00,22.34,22.35,22.3,22.32,31200.0,17.794,17.8019,17.7621,17.778,31200.0
2015-04-15 14:25:00,22.32,22.44,22.31,22.42,44900.0,17.778,17.8736,17.7701,17.8577,44900.0
2015-04-15 14:30:00,22.41,22.46,22.4,22.45,89900.0,17.8497,17.8895,17.8418,17.8816,89900.0
2015-04-15 14:35:00,22.45,22.6,22.45,22.54,63100.0,17.8816,18.0011,17.8816,17.9533,63100.0
2015-04-15 14:40:00,22.55,22.63,22.54,22.61,41300.0,17.9612,18.025,17.9533,18.009,41300.0
2015-04-15 14:45:00,22.61,22.68,22.6,22.67,43200.0,18.009,18.0648,18.0011,18.0568,43200.0
2015-04-15 14:50:00,22.67,22.75,22.67,22.69,69000.0,18.0568,18.1205,18.0568,18.0727,69000.0
2015-04-15 14:55:00,22.69,22.7,22.61,22.63,31500.0,18.0727,18.0807,18.009,18.025,31500.0
2015-04-15 15:00:00,22.62,22.68,22.62,22.65,37600.0,18.017,18.0648,18.017,18.0409,37600.0
2015-04-15 15:05:00,22.65,22.72,22.65,22.72,38100.0,18.0409,18.0966,18.0409,18.0966,38100.0
2015-04-15 15:10:00,22.72,22.72,22.69,22.7,51800.0,18.0966,18.0966,18.0727,18.0807,51800.0
2015-04-15 15:15:00,22.7,22.7,22.64,22.64,46900.0,18.0807,18.0807,18.0329,18.0329,46900.0
2015-04-15 15:20:00,22.64,22.72,22.64,22.72,49600.0,18.0329,18.0966,18.0329,18.0966,49600.0
2015-04-15 15:25:00,22.71,22.72,22.69,22.72,38300.0,18.0887,18.0966,18.0727,18.0966,38300.0
2015-04-15 15:30:00,22.72,22.73,22.69,22.69,83100.0,18.0966,18.1046,18.0727,18.0727,83100.0
2015-04-15 15:35:00,22.69,22.73,22.69,22.71,93200.0,18.0727,18.1046,18.0727,18.0887,93200.0
2015-04-15 15:40:00,22.71,22.73,22.66,22.71,70400.0,18.0887,18.1046,18.0488,18.0887,70400.0
2015-04-15 15:45:00,22.7,22.81,22.68,22.77,138500.0,18.0807,18.1683,18.0648,18.1365,138500.0
2015-04-15 15:50:00,22.77,22.82,22.76,22.76,144400.0,18.1365,18.1763,18.1285,18.1285,144400.0
2015-04-15 15:55:00,22.76,22.76,22.74,22.74,231400.0,18.1285,18.1285,18.1126,18.1126,231400.0
2015-04-16 09:30:00,22.57,22.72,22.57,22.72,57000.0,17.9772,18.0966,17.9772,18.0966,57000.0
2015-04-16 09:35:00,22.68,22.8,22.55,22.62,40100.0,18.0648,18.1604,17.9612,18.017,40100.0
2015-04-16 09:40:00,22.66,22.75,22.66,22.71,13400.0,18.0488,18.1205,18.0488,18.0887,13400.0
2015-04-16 09:45:00,22.71,22.78,22.67,22.75,34400.0,18.0887,18.1444,18.0568,18.1205,34400.0
2015-04-16 09:50:00,22.75,22.93,22.74,22.91,47300.0,18.1205,18.2639,18.1126,18.248,47300.0
2015-04-16 09:55:00,22.89,22.89,22.83,22.86,48000.0,18.232,18.232,18.1843,18.2082,48000.0
2015-04-16 10:00:00,22.86,22.95,22.85,22.9,42900.0,18.2082,18.2798,18.2002,18.24,42900.0
2015-04-16 10:05:00,22.89,22.9,22.84,22.85,49000.0,18.232,18.24,18.1922,18.2002,49000.0
2015-04-16 10:10:00,22.85,22.92,22.85,22.87,46600.0,18.2002,18.2559,18.2002,18.2161,46600.0
2015-04-16 10:15:00,22.87,22.95,22.85,22.94,34200.0,18.2161,18.2798,18.2002,18.2719,34200.0
2015-04-16 10:20:00,22.94,22.94,22.85,22.85,22700.0,18.2719,18.2719,18.2002,18.2002,22700.0
2015-04-16 10:25:00,22.85,22.95,22.85,22.89,40100.0,18.2002,18.2798,18.2002,18.232,40100.0
2015-04-16 10:30:00,22.89,22.99,22.89,22.96,28300.0,18.232,18.3117,18.232,18.2878,28300.0
2015-04-16 10:35:00,22.97,23.15,22.97,23.1,87600.0,18.2958,18.4391,18.2958,18.3993,87600.0
2015-04-16 10:40:00,23.1,23.26,23.1,23.25,89000.0,18.3993,18.5268,18.3993,18.5188,89000.0
2015-04-16 10:45:00,23.25,23.31,23.2,23.28,65300.0,18.5188,18.5666,18.479,18.5427,65300.0
2015-04-16 10:50:00,23.28,23.3,23.2,23.26,60300.0,18.5427,18.5586,18.479,18.5268,60300.0
2015-04-16 10:55:00,23.26,23.31,23.25,23.27,38100.0,18.5268,18.5666,18.5188,18.5347,38100.0
2015-04-16 11:00:00,23.26,23.39,23.26,23.36,84900.0,18.5268,18.6303,18.5268,18.6064,84900.0
2015-04-16 11:05:00,23.36,23.44,23.35,23.41,85400.0,18.6064,18.6701,18.5984,18.6462,85400.0
2015-04-16 11:10:00,23.4,23.55,23.38,23.51,120800.0,18.6383,18.7577,18.6223,18.7259,120800.0
2015-04-16 11:15:00,23.5,23.56,23.36,23.36,63300.0,18.7179,18.7657,18.6064,18.6064,63300.0
2015-04-16 11:20:00,23.36,23.36,23.25,23.29,48900.0,18.6064,18.6064,18.5188,18.5506,48900.0
2015-04-16 11:25:00,23.28,23.28,23.24,23.26,31300.0,18.5427,18.5427,18.5108,18.5268,31300.0
2015-04-16 11:30:00,23.25,23.26,23.17,23.2,29300.0,18.5188,18.5268,18.4551,18.479,29300.0
2015-04-16 11:35:00,23.19,23.2,23.04,23.13,57200.0,18.471,18.479,18.3515,18.4232,57200.0
2015-04-16 11:40:00,23.15,23.15,22.95,22.98,25100.0,18.4391,18.4391,18.2798,18.3037,25100.0
2015-04-16 11:45:00,22.98,23.18,22.97,23.16,52800.0,18.3037,18.463,18.2958,18.4471,52800.0
2015-04-16 11:50:00,23.15,23.15,23.05,23.12,15100.0,18.4391,18.4391,18.3595,18.4152,15100.0
2015-04-16 11:55:00,23.12,23.13,23.07,23.07,22000.0,18.4152,18.4232,18.3754,18.3754,22000.0
2015-04-16 12:00:00,23.08,23.13,23.06,23.06,29400.0,18.3834,18.4232,18.3675,18.3675,29400.0
2015-04-16 12:05:00,23.05,23.08,23.05,23.06,27900.0,18.3595,18.3834,18.3595,18.3675,27900.0
2015-04-16 12:10:00,23.05,23.12,23.05,23.07,24100.0,18.3595,18.4152,18.3595,18.3754,24100.0
2015-04-16 12:15:00,23.06,23.08,23.04,23.07,16800.0,18.3675,18.3834,18.3515,18.3754,16800.0
2015-04-16 12:20:00,23.08,23.09,23.05,23.07,20300.0,18.3834,18.3913,18.3595,18.3754,20300.0
2015-04-16 12:25:00,23.06,23.07,23.05,23.06,17800.0,18.3675,18.3754,18.3595,18.3675,17800.0
2015-04-16 12:30:00,23.06,23.09,23.04,23.09,16600.0,18.3675,18.3913,18.3515,18.3913,16600.0
2015-04-16 12:35:00,23.08,23.12,23.05,23.09,14100.0,18.3834,18.4152,18.3595,18.3913,14100.0
2015-04-16 12:40:00,23.09,23.15,23.08,23.14,19700.0,18.3913,18.4391,18.3834,18.4312,19700.0
2015-04-16 12:45:00,23.14,23.15,23.12,23.15,30000.0,18.4312,18.4391,18.4152,18.4391,30000.0
2015-04-16 12:50:00,23.15,23.15,23.11,23.11,20500.0,18.4391,18.4391,18.4073,18.4073,20500.0
2015-04-16 12:55:00,23.11,23.11,22.98,22.98,31300.0,18.4073,18.4073,18.3037,18.3037,31300.0
2015-04-16 13:00:00,22.99,23.05,22.98,23.03,27100.0,18.3117,18.3595,18.3037,18.3436,27100.0
2015-04-16 13:05:00,23.04,23.08,23.02,23.08,19600.0,18.3515,18.3834,18.3356,18.3834,19600.0
2015-04-16 13:10:00,23.08,23.08,23.05,23.07,13900.0,18.3834,18.3834,18.3595,18.3754,13900.0
2015-04-16 13:15:00,23.08,23.08,22.99,23.01,20100.0,18.3834,18.3834,18.3117,18.3276,20100.0
2015-04-16 13:20:00,23.01,23.01,22.97,22.98,14900.0,18.3276,18.3276,18.2958,18.3037,14900.0
2015-04-16 13:25:00,22.98,23.0,22.96,22.98,18500.0,18.3037,18.3197,18.2878,18.3037,18500.0
2015-04-16 13:30:00,22.99,23.0,22.97,23.0,13200.0,18.3117,18.3197,18.2958,18.3197,13200.0
2015-04-16 13:35:00,23.0,23.07,23.0,23.01,13700.0,18.3197,18.3754,18.3197,18.3276,13700.0
2015-04-16 13:40:00,23.0,23.01,22.95,22.98,15600.0,18.3197,18.3276,18.2798,18.3037,15600.0
2015-04-16 13:45:00,22.99,22.99,22.94,22.97,17300.0,18.3117,18.3117,18.2719,18.2958,17300.0
2015-04-16 13:50:00,22.98,22.98,22.93,22.93,12900.0,18.3037,18.3037,18.2639,18.2639,12900.0
2015-04-16 13:55:00,22.94,22.94,22.87,22.89,21200.0,18.2719,18.2719,18.2161,18.232,21200.0
2015-04-16 14:00:00,22.89,22.92,22.89,22.91,14400.0,18.232,18.2559,18.232,18.248,14400.0
2015-04-16 14:05:00,22.91,22.92,22.88,22.92,16700.0,18.248,18.2559,18.2241,18.2559,16700.0
2015-04-16 14:10:00,22.92,22.94,22.88,22.89,16600.0,18.2559,18.2719,18.2241,18.232,16600.0
2015-04-16 14:15:00,22.88,22.89,22.82,22.83,27900.0,18.2241,18.232,18.1763,18.1843,27900.0
2015-04-16 14:20:00,22.83,22.83,22.77,22.77,17900.0,18.1843,18.1843,18.1365,18.1365,17900.0
2015-04-16 14:25:00,22.78,22.78,22.75,22.77,24000.0,18.1444,18.1444,18.1205,18.1365,24000.0
2015-04-16 14:30:00,22.77,22.82,22.76,22.78,20700.0,18.1365,18.1763,18.1285,18.1444,20700.0
2015-04-16 14:35:00,22.78,22.8,22.77,22.77,15300.0,18.1444,18.1604,18.1365,18.1365,15300.0
2015-04-16 14:40:00,22.77,22.81,22.77,22.79,13700.0,18.1365,18.1683,18.1365,18.1524,13700.0
2015-04-16 14:45:00,22.8,22.8,22.78,22.8,14100.0,18.1604,18.1604,18.1444,18.1604,14100.0
2015-04-16 14:50:00,22.8,22.8,22.77,22.8,19400.0,18.1604,18.1604,18.1365,18.1604,19400.0
2015-04-16 14:55:00,22.8,22.8,22.77,22.77,21500.0,18.1604,18.1604,18.1365,18.1365,21500.0
2015-04-16 15:00:00,22.77,22.81,22.77,22.79,18400.0,18.1365,18.1683,18.1365,18.1524,18400.0
2015-04-16 15:05:00,22.79,22.82,22.79,22.82,16000.0,18.1524,18.1763,18.1524,18.1763,16000.0
2015-04-16 15:10:00,22.82,22.84,22.8,22.8,46800.0,18.1763,18.1922,18.1604,18.1604,46800.0
2015-04-16 15:15:00,22.8,22.86,22.8,22.85,100500.0,18.1604,18.2082,18.1604,18.2002,100500.0
2015-04-16 15:20:00,22.85,22.85,22.82,22.82,19200.0,18.2002,18.2002,18.1763,18.1763,19200.0
2015-04-16 15:25:00,22.82,22.84,22.78,22.81,56700.0,18.1763,18.1922,18.1444,18.1683,56700.0
2015-04-16 15:30:00,22.81,22.83,22.81,22.81,52800.0,18.1683,18.1843,18.1683,18.1683,52800.0
2015-04-16 15:35:00,22.81,22.86,22.81,22.85,50100.0,18.1683,18.2082,18.1683,18.2002,50100.0
2015-04-16 15:40:00,22.85,22.87,22.82,22.87,74400.0,18.2002,18.2161,18.1763,18.2161,74400.0
2015-04-16 15:45:00,22.86,22.89,22.84,22.88,79300.0,18.2082,18.232,18.1922,18.2241,79300.0
2015-04-16 15:50:00,22.88,22.93,22.87,22.9,111600.0,18.2241,18.2639,18.2161,18.24,111600.0
2015-04-16 15:55:00,22.91,22.91,22.87,22.9,209500.0,18.248,18.248,18.2161,18.24,209500.0
2015-04-17 09:30:00,22.77,22.79,22.54,22.66,97200.0,18.1365,18.1524,17.9533,18.0488,97200.0
2015-04-17 09:35:00,22.67,22.68,22.57,22.57,11000.0,18.0568,18.0648,17.9772,17.9772,11000.0
2015-04-17 09:40:00,22.58,22.6,22.5,22.5,28400.0,17.9851,18.0011,17.9214,17.9214,28400.0
2015-04-17 09:45:00,22.5,22.54,22.45,22.52,34900.0,17.9214,17.9533,17.8816,17.9373,34900.0
2015-04-17 09:50:00,22.5,22.52,22.4,22.48,34900.0,17.9214,17.9373,17.8418,17.9055,34900.0
2015-04-17 09:55:00,22.46,22.51,22.41,22.47,23100.0,17.8895,17.9294,17.8497,17.8975,23100.0
2015-04-17 10:00:00,22.45,22.45,22.29,22.36,51200.0,17.8816,17.8816,17.7541,17.8099,51200.0
2015-04-17 10:05:00,22.35,22.36,22.28,22.31,56500.0,17.8019,17.8099,17.7462,17.7701,56500.0
2015-04-17 10:10:00,22.32,22.33,22.28,22.29,28800.0,17.778,17.786,17.7462,17.7541,28800.0
2015-04-17 10:15:00,22.29,22.38,22.28,22.34,45300.0,17.7541,17.8258,17.7462,17.794,45300.0
2015-04-17 10:20:00,22.33,22.41,22.31,22.39,69100.0,17.786,17.8497,17.7701,17.8338,69100.0
2015-04-17 10:25:00,22.38,22.38,22.33,22.34,33500.0,17.8258,17.8258,17.786,17.794,33500.0
2015-04-17 10:30:00,22.34,22.36,22.29,22.3,41600.0,17.794,17.8099,17.7541,17.7621,41600.0
2015-04-17 10:35:00,22.29,22.51,22.28,22.45,83800.0,17.7541,17.9294,17.7462,17.8816,83800.0
2015-04-17 10:40:00,22.45,22.46,22.42,22.45,36900.0,17.8816,17.8895,17.8577,17.8816,36900.0
2015-04-17 10:45:00,22.45,22.57,22.45,22.56,36800.0,17.8816,17.9772,17.8816,17.9692,36800.0
2015-04-17 10:50:00,22.55,22.62,22.54,22.58,42100.0,17.9612,18.017,17.9533,17.9851,42100.0
2015-04-17 10:55:00,22.58,22.61,22.58,22.59,18000.0,17.9851,18.009,17.9851,17.9931,18000.0
2015-04-17 11:00:00,22.6,22.66,22.57,22.6,42700.0,18.0011,18.0488,17.9772,18.0011,42700.0
2015-04-17 11:05:00,22.59,22.59,22.49,22.5,24500.0,17.9931,17.9931,17.9134,17.9214,24500.0
2015-04-17 11:10:00,22.5,22.53,22.5,22.53,18000.0,17.9214,17.9453,17.9214,17.9453,18000.0
2015-04-17 11:15:00,22.52,22.57,22.49,22.5,19000.0,17.9373,17.9772,17.9134,17.9214,19000.0
2015-04-17 11:20:00,22.51,22.54,22.45,22.45,42900.0,17.9294,17.9533,17.8816,17.8816,42900.0
2015-04-17 11:25:00,22.46,22.47,22.4,22.42,49800.0,17.8895,17.8975,17.8418,17.8577,49800.0
2015-04-17 11:30:00,22.42,22.43,22.38,22.43,17000.0,17.8577,17.8657,17.8258,17.8657,17000.0
2015-04-17 11:35:00,22.43,22.43,22.38,22.39,32600.0,17.8657,17.8657,17.8258,17.8338,32600.0
2015-04-17 11:40:00,22.38,22.4,22.31,22.32,43100.0,17.8258,17.8418,17.7701,17.778,43100.0
2015-04-17 11:45:00,22.32,22.32,22.3,22.31,24400.0,17.778,17.778,17.7621,17.7701,24400.0
2015-04-17 11:50:00,22.3,22.31,22.28,22.3,45800.0,17.7621,17.7701,17.7462,17.7621,45800.0
2015-04-17 11:55:00,22.29,22.42,22.28,22.32,29000.0,17.7541,17.8577,17.7462,17.778,29000.0
2015-04-17 12:00:00,22.32,22.33,22.28,22.29,16600.0,17.778,17.786,17.7462,17.7541,16600.0
2015-04-17 12:05:00,22.28,22.34,22.25,22.29,69900.0,17.7462,17.794,17.7223,17.7541,69900.0
2015-04-17 12:10:00,22.29,22.3,22.28,22.3,29200.0,17.7541,17.7621,17.7462,17.7621,29200.0
2015-04-17 12:15:00,22.3,22.38,22.3,22.35,38900.0,17.7621,17.8258,17.7621,17.8019,38900.0
2015-04-17 12:20:00,22.35,22.42,22.35,22.38,5700.0,17.8019,17.8577,17.8019,17.8258,5700.0
2015-04-17 12:25:00,22.37,22.37,22.32,22.33,7600.0,17.8179,17.8179,17.778,17.786,7600.0
2015-04-17 12:30:00,22.32,22.42,22.32,22.39,19500.0,17.778,17.8577,17.778,17.8338,19500.0
2015-04-17 12:35:00,22.39,22.41,22.36,22.4,15900.0,17.8338,17.8497,17.8099,17.8418,15900.0
2015-04-17 12:40:00,22.4,22.49,22.39,22.44,15000.0,17.8418,17.9134,17.8338,17.8736,15000.0
2015-04-17 12:45:00,22.45,22.45,22.38,22.39,16500.0,17.8816,17.8816,17.8258,17.8338,16500.0
2015-04-17 12:50:00,22.4,22.4,22.35,22.37,13900.0,17.8418,17.8418,17.8019,17.8179,13900.0
2015-04-17 12:55:00,22.36,22.37,22.31,22.34,8500.0,17.8099,17.8179,17.7701,17.794,8500.0
2015-04-17 13:00:00,22.33,22.41,22.33,22.37,10000.0,17.786,17.8497,17.786,17.8179,10000.0
2015-04-17 13:05:00,22.37,22.37,22.34,22.35,11000.0,17.8179,17.8179,17.794,17.8019,11000.0
2015-04-17 13:10:00,22.36,22.36,22.31,22.32,18500.0,17.8099,17.8099,17.7701,17.778,18500.0
2015-04-17 13:15:00,22.32,22.36,22.28,22.33,49900.0,17.778,17.8099,17.7462,17.786,49900.0
2015-04-17 13:20:00,22.33,22.33,22.27,22.28,18200.0,17.786,17.786,17.7382,17.7462,18200.0
2015-04-17 13:25:00,22.26,22.27,22.21,22.25,32100.0,17.7302,17.7382,17.6904,17.7223,32100.0
2015-04-17 13:30:00,22.23,22.25,22.22,22.23,37000.0,17.7064,17.7223,17.6984,17.7064,37000.0
2015-04-17 13:35:00,22.23,22.24,22.21,22.21,33700.0,17.7064,17.7143,17.6904,17.6904,33700.0
2015-04-17 13:40:00,22.21,22.23,22.2,22.23,24400.0,17.6904,17.7064,17.6825,17.7064,24400.0
2015-04-17 13:45:00,22.22,22.25,22.2,22.23,12500.0,17.6984,17.7223,17.6825,17.7064,12500.0
2015-04-17 13:50:00,22.22,22.3,22.21,22.27,13200.0,17.6984,17.7621,17.6904,17.7382,13200.0
2015-04-17 13:55:00,22.26,22.27,22.2,22.27,20200.0,17.7302,17.7382,17.6825,17.7382,20200.0
2015-04-17 14:00:00,22.27,22.32,22.25,22.3,18700.0,17.7382,17.778,17.7223,17.7621,18700.0
2015-04-17 14:05:00,22.3,22.3,22.2,22.2,18500.0,17.7621,17.7621,17.6825,17.6825,18500.0
2015-04-17 14:10:00,22.2,22.21,22.18,22.21,20800.0,17.6825,17.6904,17.6665,17.6904,20800.0
2015-04-17 14:15:00,22.21,22.24,22.19,22.24,16900.0,17.6904,17.7143,17.6745,17.7143,16900.0
2015-04-17 14:20:00,22.23,22.24,22.18,22.2,23000.0,17.7064,17.7143,17.6665,17.6825,23000.0
2015-04-17 14:25:00,22.18,22.2,22.15,22.2,31300.0,17.6665,17.6825,17.6426,17.6825,31300.0
2015-04-17 14:30:00,22.2,22.21,22.15,22.16,19500.0,17.6825,17.6904,17.6426,17.6506,19500.0
2015-04-17 14:35:00,22.15,22.18,22.13,22.17,15700.0,17.6426,17.6665,17.6267,17.6586,15700.0
2015-04-17 14:40:00,22.17,22.22,22.16,22.19,46000.0,17.6586,17.6984,17.6506,17.6745,46000.0
2015-04-17 14:45:00,22.19,22.2,22.13,22.13,10500.0,17.6745,17.6825,17.6267,17.6267,10500.0
2015-04-17 14:50:00,22.13,22.14,22.08,22.08,27800.0,17.6267,17.6347,17.5869,17.5869,27800.0
2015-04-17 14:55:00,22.08,22.18,22.08,22.15,35400.0,17.5869,17.6665,17.5869,17.6426,35400.0
2015-04-17 15:00:00,22.15,22.18,22.1,22.1,21600.0,17.6426,17.6665,17.6028,17.6028,21600.0
2015-04-17 15:05:00,22.1,22.11,22.07,22.07,39600.0,17.6028,17.6108,17.5789,17.5789,39600.0
2015-04-17 15:10:00,22.07,22.09,22.05,22.07,17700.0,17.5789,17.5948,17.563,17.5789,17700.0
2015-04-17 15:15:00,22.07,22.09,22.05,22.05,33000.0,17.5789,17.5948,17.563,17.563,33000.0
2015-04-17 15:20:00,22.05,22.05,22.0,22.0,31900.0,17.563,17.563,17.5232,17.5232,31900.0
2015-04-17 15:25:00,22.0,22.04,21.97,22.01,56600.0,17.5232,17.555,17.4993,17.5311,56600.0
2015-04-17 15:30:00,22.01,22.08,22.01,22.05,41700.0,17.5311,17.5869,17.5311,17.563,41700.0
2015-04-17 15:35:00,22.05,22.07,22.03,22.03,45200.0,17.563,17.5789,17.547,17.547,45200.0
2015-04-17 15:40:00,22.03,22.07,22.02,22.03,46800.0,17.547,17.5789,17.5391,17.547,46800.0
2015-04-17 15:45:00,22.03,22.08,22.02,22.07,63100.0,17.547,17.5869,17.5391,17.5789,63100.0
2015-04-17 15:50:00,22.07,22.09,22.05,22.07,64400.0,17.5789,17.5948,17.563,17.5789,64400.0
2015-04-17 15:55:00,22.08,22.11,22.07,22.1,130300.0,17.5869,17.6108,17.5789,17.6028,130300.0
2015-04-20 09:30:00,22.35,22.41,22.15,22.26,35800.0,17.8019,17.8497,17.6426,17.7302,35800.0
2015-04-20 09:35:00,22.2,22.24,22.07,22.09,30900.0,17.6825,17.7143,17.5789,17.5948,30900.0
2015-04-20 09:40:00,22.1,22.22,22.09,22.21,23500.0,17.6028,17.6984,17.5948,17.6904,23500.0
2015-04-20 09:45:00,22.22,22.22,22.16,22.17,15200.0,17.6984,17.6984,17.6506,17.6586,15200.0
2015-04-20 09:50:00,22.14,22.17,22.09,22.09,6300.0,17.6347,17.6586,17.5948,17.5948,6300.0
2015-04-20 09:55:00,22.11,22.12,22.09,22.09,6200.0,17.6108,17.6187,17.5948,17.5948,6200.0
2015-04-20 10:00:00,22.09,22.13,22.03,22.03,10700.0,17.5948,17.6267,17.547,17.547,10700.0
2015-04-20 10:05:00,22.05,22.07,22.01,22.05,21200.0,17.563,17.5789,17.5311,17.563,21200.0
2015-04-20 10:10:00,22.05,22.05,22.0,22.02,18500.0,17.563,17.563,17.5232,17.5391,18500.0
2015-04-20 10:15:00,22.02,22.05,22.0,22.01,17100.0,17.5391,17.563,17.5232,17.5311,17100.0
2015-04-20 10:20:00,22.0,22.01,21.92,21.92,22900.0,17.5232,17.5311,17.4594,17.4594,22900.0
2015-04-20 10:25:00,21.92,21.92,21.84,21.86,17800.0,17.4594,17.4594,17.3957,17.4116,17800.0
2015-04-20 10:30:00,21.86,21.86,21.82,21.83,17800.0,17.4116,17.4116,17.3798,17.3877,17800.0
2015-04-20 10:35:00,21.84,21.94,21.84,21.94,19700.0,17.3957,17.4754,17.3957,17.4754,19700.0
2015-04-20 10:40:00,21.95,21.98,21.91,21.92,12500.0,17.4833,17.5072,17.4515,17.4594,12500.0
2015-04-20 10:45:00,21.92,22.05,21.9,22.0,65900.0,17.4594,17.563,17.4435,17.5232,65900.0
2015-04-20 10:50:00,22.0,22.01,21.97,21.99,5800.0,17.5232,17.5311,17.4993,17.5152,5800.0
2015-04-20 10:55:00,21.98,21.98,21.89,21.96,33000.0,17.5072,17.5072,17.4355,17.4913,33000.0
2015-04-20 11:00:00,21.97,22.03,21.95,22.03,23000.0,17.4993,17.547,17.4833,17.547,23000.0
2015-04-20 11:05:00,22.05,22.06,21.99,21.99,7600.0,17.563,17.5709,17.5152,17.5152,7600.0
2015-04-20 11:10:00,22.0,22.01,21.97,21.98,11200.0,17.5232,17.5311,17.4993,17.5072,11200.0
2015-04-20 11:15:00,21.97,21.97,21.91,21.96,54200.0,17.4993,17.4993,17.4515,17.4913,54200.0
2015-04-20 11:20:00,21.95,21.97,21.95,21.95,16700.0,17.4833,17.4993,17.4833,17.4833,16700.0
2015-04-20 11:25:00,21.94,21.94,21.89,21.92,9600.0,17.4754,17.4754,17.4355,17.4594,9600.0
2015-04-20 11:30:00,21.91,21.92,21.89,21.91,14200.0,17.4515,17.4594,17.4355,17.4515,14200.0
2015-04-20 11:35:00,21.91,21.92,21.82,21.82,53500.0,17.4515,17.4594,17.3798,17.3798,53500.0
2015-04-20 11:40:00,21.81,21.85,21.8,21.82,19900.0,17.3718,17.4037,17.3639,17.3798,19900.0
2015-04-20 11:45:00,21.82,21.83,21.81,21.82,9000.0,17.3798,17.3877,17.3718,17.3798,9000.0
2015-04-20 11:50:00,21.81,21.87,21.81,21.87,13100.0,17.3718,17.4196,17.3718,17.4196,13100.0
2015-04-20 11:55:00,21.87,21.91,21.87,21.89,12200.0,17.4196,17.4515,17.4196,17.4355,12200.0
2015-04-20 12:00:00,21.9,21.94,21.9,21.91,15800.0,17.4435,17.4754,17.4435,17.4515,15800.0
2015-04-20 12:05:00,21.91,21.91,21.86,21.87,7200.0,17.4515,17.4515,17.4116,17.4196,7200.0
2015-04-20 12:10:00,21.89,21.94,21.88,21.91,14500.0,17.4355,17.4754,17.4276,17.4515,14500.0
2015-04-20 12:15:00,21.92,21.92,21.89,21.89,5000.0,17.4594,17.4594,17.4355,17.4355,5000.0
2015-04-20 12:20:00,21.9,21.96,21.9,21.95,15100.0,17.4435,17.4913,17.4435,17.4833,15100.0
2015-04-20 12:25:00,21.96,21.96,21.92,21.92,3900.0,17.4913,17.4913,17.4594,17.4594,3900.0
2015-04-20 12:30:00,21.92,21.96,21.92,21.96,5300.0,17.4594,17.4913,17.4594,17.4913,5300.0
2015-04-20 12:35:00,21.94,21.95,21.92,21.92,5900.0,17.4754,17.4833,17.4594,17.4594,5900.0
2015-04-20 12:40:00,21.93,21.94,21.92,21.93,6900.0,17.4674,17.4754,17.4594,17.4674,6900.0
2015-04-20 12:45:00,21.92,21.94,21.92,21.93,3800.0,17.4594,17.4754,17.4594,17.4674,3800.0
2015-04-20 12:50:00,21.92,21.94,21.92,21.92,4600.0,17.4594,17.4754,17.4594,17.4594,4600.0
2015-04-20 12:55:00,21.93,21.95,21.93,21.95,3100.0,17.4674,17.4833,17.4674,17.4833,3100.0
2015-04-20 13:00:00,21.94,21.94,21.92,21.93,4600.0,17.4754,17.4754,17.4594,17.4674,4600.0
2015-04-20 13:05:00,21.94,21.95,21.92,21.92,4800.0,17.4754,17.4833,17.4594,17.4594,4800.0
2015-04-20 13:10:00,21.92,21.95,21.9,21.9,10200.0,17.4594,17.4833,17.4435,17.4435,10200.0
2015-04-20 13:15:00,21.92,21.92,21.91,21.91,3600.0,17.4594,17.4594,17.4515,17.4515,3600.0
2015-04-20 13:20:00,21.91,21.91,21.85,21.85,13000.0,17.4515,17.4515,17.4037,17.4037,13000.0
2015-04-20 13:25:00,21.85,21.86,21.85,21.85,4200.0,17.4037,17.4116,17.4037,17.4037,4200.0
2015-04-20 13:30:00,21.86,21.91,21.86,21.91,7200.0,17.4116,17.4515,17.4116,17.4515,7200.0
2015-04-20 13:35:00,21.91,21.95,21.91,21.95,6900.0,17.4515,17.4833,17.4515,17.4833,6900.0
2015-04-20 13:40:00,21.95,22.02,21.94,22.01,14100.0,17.4833,17.5391,17.4754,17.5311,14100.0
2015-04-20 13:45:00,22.02,22.1,22.01,22.09,28000.0,17.5391,17.6028,17.5311,17.5948,28000.0
2015-04-20 13:50:00,22.09,22.14,22.08,22.12,17500.0,17.5948,17.6347,17.5869,17.6187,17500.0
2015-04-20 13:55:00,22.14,22.2,22.12,22.13,24200.0,17.6347,17.6825,17.6187,17.6267,24200.0
2015-04-20 14:00:00,22.13,22.23,22.12,22.22,65900.0,17.6267,17.7064,17.6187,17.6984,65900.0
2015-04-20 14:05:00,22.21,22.22,22.19,22.2,8700.0,17.6904,17.6984,17.6745,17.6825,8700.0
2015-04-20 14:10:00,22.18,22.26,22.18,22.23,25300.0,17.6665,17.7302,17.6665,17.7064,25300.0
2015-04-20 14:15:00,22.23,22.29,22.23,22.28,21600.0,17.7064,17.7541,17.7064,17.7462,21600.0
2015-04-20 14:20:00,22.27,22.34,22.27,22.31,27400.0,17.7382,17.794,17.7382,17.7701,27400.0
2015-04-20 14:25:00,22.3,22.34,22.3,22.31,25500.0,17.7621,17.794,17.7621,17.7701,25500.0
2015-04-20 14:30:00,22.31,22.35,22.31,22.34,20300.0,17.7701,17.8019,17.7701,17.794,20300.0
2015-04-20 14:35:00,22.34,22.39,22.33,22.38,46100.0,17.794,17.8338,17.786,17.8258,46100.0
2015-04-20 14:40:00,22.38,22.4,22.38,22.39,15700.0,17.8258,17.8418,17.8258,17.8338,15700.0
2015-04-20 14:45:00,22.38,22.4,22.38,22.38,24000.0,17.8258,17.8418,17.8258,17.8258,24000.0
2015-04-20 14:50:00,22.39,22.4,22.38,22.39,16300.0,17.8338,17.8418,17.8258,17.8338,16300.0
2015-04-20 14:55:00,22.39,22.39,22.38,22.38,6000.0,17.8338,17.8338,17.8258,17.8258,6000.0
2015-04-20 15:00:00,22.38,22.44,22.37,22.43,37500.0,17.8258,17.8736,17.8179,17.8657,37500.0
2015-04-20 15:05:00,22.43,22.43,22.41,22.42,6200.0,17.8657,17.8657,17.8497,17.8577,6200.0
2015-04-20 15:10:00,22.43,22.45,22.41,22.42,12600.0,17.8657,17.8816,17.8497,17.8577,12600.0
2015-04-20 15:15:00,22.41,22.46,22.41,22.46,22500.0,17.8497,17.8895,17.8497,17.8895,22500.0
2015-04-20 15:20:00,22.46,22.46,22.44,22.46,33800.0,17.8895,17.8895,17.8736,17.8895,33800.0
2015-04-20 15:25:00,22.46,22.47,22.45,22.46,17500.0,17.8895,17.8975,17.8816,17.8895,17500.0
2015-04-20 15:30:00,22.46,22.47,22.37,22.38,54300.0,17.8895,17.8975,17.8179,17.8258,54300.0
2015-04-20 15:35:00,22.38,22.39,22.35,22.36,54600.0,17.8258,17.8338,17.8019,17.8099,54600.0
2015-04-20 15:40:00,22.35,22.36,22.32,22.33,24100.0,17.8019,17.8099,17.778,17.786,24100.0
2015-04-20 15:45:00,22.33,22.37,22.28,22.28,100200.0,17.786,17.8179,17.7462,17.7462,100200.0
2015-04-20 15:50:00,22.28,22.36,22.28,22.34,70900.0,17.7462,17.8099,17.7462,17.794,70900.0
2015-04-20 15:55:00,22.34,22.36,22.3,22.3,168300.0,17.794,17.8099,17.7621,17.7621,168300.0
2015-04-21 09:30:00,22.4,22.47,22.37,22.37,20500.0,17.8418,17.8975,17.8179,17.8179,20500.0
2015-04-21 09:35:00,22.35,22.38,22.05,22.12,26600.0,17.8019,17.8258,17.563,17.6187,26600.0
2015-04-21 09:40:00,22.12,22.21,22.02,22.1,56300.0,17.6187,17.6904,17.5391,17.6028,56300.0
2015-04-21 09:45:00,22.14,22.14,22.03,22.09,14400.0,17.6347,17.6347,17.547,17.5948,14400.0
2015-04-21 09:50:00,22.08,22.08,21.87,21.97,31300.0,17.5869,17.5869,17.4196,17.4993,31300.0
2015-04-21 09:55:00,21.97,22.03,21.9,21.93,38100.0,17.4993,17.547,17.4435,17.4674,38100.0
2015-04-21 10:00:00,21.93,21.93,21.85,21.86,43600.0,17.4674,17.4674,17.4037,17.4116,43600.0
2015-04-21 10:05:00,21.88,21.88,21.8,21.83,39800.0,17.4276,17.4276,17.3639,17.3877,39800.0
2015-04-21 10:10:00,21.82,21.84,21.74,21.74,19300.0,17.3798,17.3957,17.3161,17.3161,19300.0
2015-04-21 10:15:00,21.74,21.89,21.72,21.79,89500.0,17.3161,17.4355,17.3001,17.3559,89500.0
2015-04-21 10:20:00,21.81,21.88,21.79,21.85,25300.0,17.3718,17.4276,17.3559,17.4037,25300.0
2015-04-21 10:25:00,21.83,21.89,21.83,21.86,24600.0,17.3877,17.4355,17.3877,17.4116,24600.0
2015-04-21 10:30:00,21.86,21.9,21.83,21.87,106100.0,17.4116,17.4435,17.3877,17.4196,106100.0
2015-04-21 10:35:00,21.89,21.9,21.88,21.9,18600.0,17.4355,17.4435,17.4276,17.4435,18600.0
2015-04-21 10:40:00,21.9,22.01,21.88,21.99,88100.0,17.4435,17.5311,17.4276,17.5152,88100.0
2015-04-21 10:45:00,21.98,22.0,21.96,21.97,40500.0,17.5072,17.5232,17.4913,17.4993,40500.0
2015-04-21 10:50:00,21.97,21.99,21.95,21.96,6600.0,17.4993,17.5152,17.4833,17.4913,6600.0
2015-04-21 10:55:00,21.96,21.97,21.91,21.95,17100.0,17.4913,17.4993,17.4515,17.4833,17100.0
2015-04-21 11:00:00,21.95,22.0,21.95,21.96,9900.0,17.4833,17.5232,17.4833,17.4913,9900.0
2015-04-21 11:05:00,21.97,21.97,21.96,21.96,7900.0,17.4993,17.4993,17.4913,17.4913,7900.0
2015-04-21 11:10:00,21.95,21.96,21.93,21.95,16000.0,17.4833,17.4913,17.4674,17.4833,16000.0
2015-04-21 11:15:00,21.97,21.97,21.94,21.96,6700.0,17.4993,17.4993,17.4754,17.4913,6700.0
2015-04-21 11:20:00,21.96,21.96,21.93,21.93,12500.0,17.4913,17.4913,17.4674,17.4674,12500.0
2015-04-21 11:25:00,21.94,21.94,21.88,21.89,18300.0,17.4754,17.4754,17.4276,17.4355,18300.0
2015-04-21 11:30:00,21.89,21.95,21.88,21.95,15400.0,17.4355,17.4833,17.4276,17.4833,15400.0
2015-04-21 11:35:00,21.95,22.02,21.94,22.0,16700.0,17.4833,17.5391,17.4754,17.5232,16700.0
2015-04-21 11:40:00,22.0,22.03,21.99,22.0,19200.0,17.5232,17.547,17.5152,17.5232,19200.0
2015-04-21 11:45:00,22.0,22.0,21.95,21.95,9400.0,17.5232,17.5232,17.4833,17.4833,9400.0
2015-04-21 11:50:00,21.95,21.98,21.95,21.98,13000.0,17.4833,17.5072,17.4833,17.5072,13000.0
2015-04-21 11:55:00,21.98,21.99,21.95,21.96,8800.0,17.5072,17.5152,17.4833,17.4913,8800.0
2015-04-21 12:00:00,21.95,21.99,21.94,21.98,15500.0,17.4833,17.5152,17.4754,17.5072,15500.0
2015-04-21 12:05:00,21.98,22.0,21.96,22.0,29900.0,17.5072,17.5232,17.4913,17.5232,29900.0
2015-04-21 12:10:00,22.0,22.06,21.99,22.05,19300.0,17.5232,17.5709,17.5152,17.563,19300.0
2015-04-21 12:15:00,22.04,22.04,22.01,22.01,19300.0,17.555,17.555,17.5311,17.5311,19300.0
2015-04-21 12:20:00,22.02,22.06,22.01,22.04,17300.0,17.5391,17.5709,17.5311,17.555,17300.0
2015-04-21 12:25:00,22.03,22.07,22.03,22.07,12400.0,17.547,17.5789,17.547,17.5789,12400.0
2015-04-21 12:30:00,22.07,22.12,22.06,22.11,8700.0,17.5789,17.6187,17.5709,17.6108,8700.0
2015-04-21 12:35:00,22.12,22.18,22.11,22.18,20500.0,17.6187,17.6665,17.6108,17.6665,20500.0
2015-04-21 12:40:00,22.17,22.2,22.16,22.19,8200.0,17.6586,17.6825,17.6506,17.6745,8200.0
2015-04-21 12:45:00,22.18,22.2,22.13,22.13,26900.0,17.6665,17.6825,17.6267,17.6267,26900.0
2015-04-21 12:50:00,22.14,22.14,22.06,22.07,11100.0,17.6347,17.6347,17.5709,17.5789,11100.0
2015-04-21 12:55:00,22.07,22.12,22.07,22.11,5400.0,17.5789,17.6187,17.5789,17.6108,5400.0
2015-04-21 13:00:00,22.11,22.12,22.07,22.09,12000.0,17.6108,17.6187,17.5789,17.5948,12000.0
2015-04-21 13:05:00,22.09,22.12,22.08,22.12,5100.0,17.5948,17.6187,17.5869,17.6187,5100.0
2015-04-21 13:10:00,22.13,22.14,22.09,22.14,17800.0,17.6267,17.6347,17.5948,17.6347,17800.0
2015-04-21 13:15:00,22.14,22.14,22.11,22.11,8800.0,17.6347,17.6347,17.6108,17.6108,8800.0
2015-04-21 13:20:00,22.1,22.1,22.05,22.07,13200.0,17.6028,17.6028,17.563,17.5789,13200.0
2015-04-21 13:25:00,22.07,22.08,22.03,22.03,10800.0,17.5789,17.5869,17.547,17.547,10800.0
2015-04-21 13:30:00,22.03,22.06,22.02,22.03,17900.0,17.547,17.5709,17.5391,17.547,17900.0
2015-04-21 13:35:00,22.02,22.02,21.94,21.96,28800.0,17.5391,17.5391,17.4754,17.4913,28800.0
2015-04-21 13:40:00,21.97,21.98,21.94,21.98,23900.0,17.4993,17.5072,17.4754,17.5072,23900.0
2015-04-21 13:45:00,21.99,22.08,21.99,22.05,9900.0,17.5152,17.5869,17.5152,17.563,9900.0
2015-04-21 13:50:00,22.05,22.06,22.01,22.01,23400.0,17.563,17.5709,17.5311,17.5311,23400.0
2015-04-21 13:55:00,22.0,22.0,21.98,21.99,13500.0,17.5232,17.5232,17.5072,17.5152,13500.0
2015-04-21 14:00:00,21.98,21.98,21.95,21.96,11300.0,17.5072,17.5072,17.4833,17.4913,11300.0
2015-04-21 14:05:00,21.97,22.0,21.95,22.0,17700.0,17.4993,17.5232,17.4833,17.5232,17700.0
2015-04-21 14:10:00,22.0,22.01,21.97,22.0,31600.0,17.5232,17.5311,17.4993,17.5232,31600.0
2015-04-21 14:15:00,22.0,22.04,21.99,22.01,16300.0,17.5232,17.555,17.5152,17.5311,16300.0
2015-04-21 14:20:00,22.0,22.01,21.97,21.97,7500.0,17.5232,17.5311,17.4993,17.4993,7500.0
2015-04-21 14:25:00,21.96,22.02,21.94,22.01,20300.0,17.4913,17.5391,17.4754,17.5311,20300.0
2015-04-21 14:30:00,22.01,22.04,22.0,22.04,12600.0,17.5311,17.555,17.5232,17.555,12600.0
2015-04-21 14:35:00,22.04,22.06,22.02,22.05,11500.0,17.555,17.5709,17.5391,17.563,11500.0
2015-04-21 14:40:00,22.05,22.06,21.98,22.01,14900.0,17.563,17.5709,17.5072,17.5311,14900.0
2015-04-21 14:45:00,22.01,22.02,22.0,22.0,6100.0,17.5311,17.5391,17.5232,17.5232,6100.0
2015-04-21 14:50:00,22.0,22.0,21.99,21.99,7200.0,17.5232,17.5232,17.5152,17.5152,7200.0
2015-04-21 14:55:00,21.99,22.0,21.98,22.0,12100.0,17.5152,17.5232,17.5072,17.5232,12100.0
2015-04-21 15:00:00,22.0,22.02,21.99,22.0,24200.0,17.5232,17.5391,17.5152,17.5232,24200.0
2015-04-21 15:05:00,22.0,22.02,21.99,22.01,24700.0,17.5232,17.5391,17.5152,17.5311,24700.0
2015-04-21 15:10:00,22.01,22.03,21.99,22.03,34000.0,17.5311,17.547,17.5152,17.547,34000.0
2015-04-21 15:15:00,22.02,22.06,22.02,22.06,11500.0,17.5391,17.5709,17.5391,17.5709,11500.0
2015-04-21 15:20:00,22.05,22.06,22.03,22.05,34200.0,17.563,17.5709,17.547,17.563,34200.0
2015-04-21 15:25:00,22.05,22.06,22.0,22.01,20100.0,17.563,17.5709,17.5232,17.5311,20100.0
2015-04-21 15:30:00,22.01,22.04,22.0,22.01,35100.0,17.5311,17.555,17.5232,17.5311,35100.0
2015-04-21 15:35:00,22.02,22.04,22.01,22.02,40600.0,17.5391,17.555,17.5311,17.5391,40600.0
2015-04-21 15:40:00,22.02,22.04,22.0,22.01,37900.0,17.5391,17.555,17.5232,17.5311,37900.0
2015-04-21 15:45:00,22.0,22.05,21.99,22.05,47000.0,17.5232,17.563,17.5152,17.563,47000.0
2015-04-21 15:50:00,22.05,22.05,22.03,22.04,37700.0,17.563,17.563,17.547,17.555,37700.0
2015-04-21 15:55:00,22.04,22.09,22.04,22.05,84200.0,17.555,17.5948,17.555,17.563,84200.0
2015-04-22 09:30:00,22.12,22.19,22.0,22.04,24500.0,17.6187,17.6745,17.5232,17.555,24500.0
2015-04-22 09:35:00,21.99,22.18,21.95,22.17,10400.0,17.5152,17.6665,17.4833,17.6586,10400.0
2015-04-22 09:40:00,22.07,22.07,21.93,21.95,6000.0,17.5789,17.5789,17.4674,17.4833,6000.0
2015-04-22 09:45:00,22.01,22.01,21.91,21.94,7500.0,17.5311,17.5311,17.4515,17.4754,7500.0
2015-04-22 09:50:00,21.94,21.97,21.92,21.97,4900.0,17.4754,17.4993,17.4594,17.4993,4900.0
2015-04-22 09:55:00,21.95,21.96,21.92,21.93,8800.0,17.4833,17.4913,17.4594,17.4674,8800.0
2015-04-22 10:00:00,21.94,21.98,21.92,21.94,12000.0,17.4754,17.5072,17.4594,17.4754,12000.0
2015-04-22 10:05:00,21.94,21.95,21.93,21.93,3900.0,17.4754,17.4833,17.4674,17.4674,3900.0
2015-04-22 10:10:00,21.93,21.93,21.86,21.86,15200.0,17.4674,17.4674,17.4116,17.4116,15200.0
2015-04-22 10:15:00,21.86,21.9,21.8,21.89,13500.0,17.4116,17.4435,17.3639,17.4355,13500.0
2015-04-22 10:20:00,21.88,21.9,21.8,21.83,20900.0,17.4276,17.4435,17.3639,17.3877,20900.0
2015-04-22 10:25:00,21.84,21.88,21.83,21.84,13200.0,17.3957,17.4276,17.3877,17.3957,13200.0
2015-04-22 10:30:00,21.84,21.95,21.84,21.91,9400.0,17.3957,17.4833,17.3957,17.4515,9400.0
2015-04-22 10:35:00,21.9,21.91,21.87,21.91,7900.0,17.4435,17.4515,17.4196,17.4515,7900.0
2015-04-22 10:40:00,21.9,21.94,21.88,21.94,7800.0,17.4435,17.4754,17.4276,17.4754,7800.0
2015-04-22 10:45:00,21.93,22.01,21.93,22.01,29700.0,17.4674,17.5311,17.4674,17.5311,29700.0
2015-04-22 10:50:00,21.99,22.01,21.95,21.95,36800.0,17.5152,17.5311,17.4833,17.4833,36800.0
2015-04-22 10:55:00,21.95,22.03,21.95,22.03,13000.0,17.4833,17.547,17.4833,17.547,13000.0
2015-04-22 11:00:00,22.02,22.05,22.02,22.04,9100.0,17.5391,17.563,17.5391,17.555,9100.0
2015-04-22 11:05:00,22.03,22.07,22.03,22.04,7700.0,17.547,17.5789,17.547,17.555,7700.0
2015-04-22 11:10:00,22.04,22.07,22.02,22.02,5800.0,17.555,17.5789,17.5391,17.5391,5800.0
2015-04-22 11:15:00,22.02,22.05,22.01,22.04,8700.0,17.5391,17.563,17.5311,17.555,8700.0
2015-04-22 11:20:00,22.04,22.09,22.03,22.08,15200.0,17.555,17.5948,17.547,17.5869,15200.0
2015-04-22 11:25:00,22.07,22.07,22.02,22.04,10400.0,17.5789,17.5789,17.5391,17.555,10400.0
2015-04-22 11:30:00,22.05,22.08,22.02,22.03,11000.0,17.563,17.5869,17.5391,17.547,11000.0
2015-04-22 11:35:00,22.03,22.04,22.02,22.03,14700.0,17.547,17.555,17.5391,17.547,14700.0
2015-04-22 11:40:00,22.03,22.04,22.02,22.02,18400.0,17.547,17.555,17.5391,17.5391,18400.0
2015-04-22 11:45:00,22.03,22.04,22.0,22.0,9200.0,17.547,17.555,17.5232,17.5232,9200.0
2015-04-22 11:50:00,22.0,22.03,22.0,22.03,9600.0,17.5232,17.547,17.5232,17.547,9600.0
2015-04-22 11:55:00,22.03,22.04,22.01,22.02,3500.0,17.547,17.555,17.5311,17.5391,3500.0
2015-04-22 12:00:00,22.02,22.02,22.01,22.01,6300.0,17.5391,17.5391,17.5311,17.5311,6300.0
2015-04-22 12:05:00,22.02,22.05,22.01,22.04,16100.0,17.5391,17.563,17.5311,17.555,16100.0
2015-04-22 12:10:00,22.04,22.06,22.04,22.05,6500.0,17.555,17.5709,17.555,17.563,6500.0
2015-04-22 12:15:00,22.05,22.09,22.05,22.07,16400.0,17.563,17.5948,17.563,17.5789,16400.0
2015-04-22 12:20:00,22.07,22.08,22.06,22.07,5600.0,17.5789,17.5869,17.5709,17.5789,5600.0
2015-04-22 12:25:00,22.07,22.07,22.03,22.03,4200.0,17.5789,17.5789,17.547,17.547,4200.0
2015-04-22 12:30:00,22.03,22.05,22.01,22.01,18600.0,17.547,17.563,17.5311,17.5311,18600.0
2015-04-22 12:35:00,22.0,22.02,22.0,22.0,3400.0,17.5232,17.5391,17.5232,17.5232,3400.0
2015-04-22 12:40:00,22.0,22.02,21.99,22.0,7400.0,17.5232,17.5391,17.5152,17.5232,7400.0
2015-04-22 12:45:00,21.99,22.0,21.99,21.99,2600.0,17.5152,17.5232,17.5152,17.5152,2600.0
2015-04-22 12:50:00,22.0,22.0,21.96,21.99,8000.0,17.5232,17.5232,17.4913,17.5152,8000.0
2015-04-22 12:55:00,22.0,22.04,21.98,22.03,19600.0,17.5232,17.555,17.5072,17.547,19600.0
2015-04-22 13:00:00,22.03,22.15,22.01,22.15,25000.0,17.547,17.6426,17.5311,17.6426,25000.0
2015-04-22 13:05:00,22.14,22.14,22.12,22.14,8200.0,17.6347,17.6347,17.6187,17.6347,8200.0
2015-04-22 13:10:00,22.13,22.14,22.12,22.12,4000.0,17.6267,17.6347,17.6187,17.6187,4000.0
2015-04-22 13:15:00,22.12,22.13,22.1,22.1,4600.0,17.6187,17.6267,17.6028,17.6028,4600.0
2015-04-22 13:20:00,22.11,22.13,22.1,22.1,11800.0,17.6108,17.6267,17.6028,17.6028,11800.0
2015-04-22 13:25:00,22.1,22.12,22.08,22.08,6200.0,17.6028,17.6187,17.5869,17.5869,6200.0
2015-04-22 13:30:00,22.09,22.11,22.08,22.1,3500.0,17.5948,17.6108,17.5869,17.6028,3500.0
2015-04-22 13:35:00,22.1,22.13,22.09,22.12,8000.0,17.6028,17.6267,17.5948,17.6187,8000.0
2015-04-22 13:40:00,22.12,22.12,22.09,22.11,7000.0,17.6187,17.6187,17.5948,17.6108,7000.0
2015-04-22 13:45:00,22.12,22.14,22.11,22.13,7000.0,17.6187,17.6347,17.6108,17.6267,7000.0
2015-04-22 13:50:00,22.12,22.13,22.08,22.1,6800.0,17.6187,17.6267,17.5869,17.6028,6800.0
2015-04-22 13:55:00,22.08,22.09,22.07,22.07,3100.0,17.5869,17.5948,17.5789,17.5789,3100.0
2015-04-22 14:00:00,22.07,22.07,22.06,22.06,2300.0,17.5789,17.5789,17.5709,17.5709,2300.0
2015-04-22 14:05:00,22.06,22.12,22.06,22.12,6000.0,17.5709,17.6187,17.5709,17.6187,6000.0
2015-04-22 14:10:00,22.12,22.13,22.11,22.12,5100.0,17.6187,17.6267,17.6108,17.6187,5100.0
2015-04-22 14:15:00,22.11,22.11,22.06,22.06,11100.0,17.6108,17.6108,17.5709,17.5709,11100.0
2015-04-22 14:20:00,22.06,22.07,22.02,22.04,11100.0,17.5709,17.5789,17.5391,17.555,11100.0
2015-04-22 14:25:00,22.04,22.05,22.02,22.03,9000.0,17.555,17.563,17.5391,17.547,9000.0
2015-04-22 14:30:00,22.04,22.06,22.03,22.06,3700.0,17.555,17.5709,17.547,17.5709,3700.0
2015-04-22 14:35:00,22.05,22.06,22.05,22.05,3300.0,17.563,17.5709,17.563,17.563,3300.0
2015-04-22 14:40:00,22.05,22.06,22.03,22.03,4400.0,17.563,17.5709,17.547,17.547,4400.0
2015-04-22 14:45:00,22.03,22.06,22.03,22.05,4600.0,17.547,17.5709,17.547,17.563,4600.0
2015-04-22 14:50:00,22.05,22.06,22.05,22.05,3900.0,17.563,17.5709,17.563,17.563,3900.0
2015-04-22 14:55:00,22.05,22.09,22.05,22.09,8500.0,17.563,17.5948,17.563,17.5948,8500.0
2015-04-22 15:00:00,22.1,22.11,22.09,22.1,6200.0,17.6028,17.6108,17.5948,17.6028,6200.0
2015-04-22 15:05:00,22.1,22.11,22.09,22.09,6300.0,17.6028,17.6108,17.5948,17.5948,6300.0
2015-04-22 15:10:00,22.09,22.1,22.09,22.09,5200.0,17.5948,17.6028,17.5948,17.5948,5200.0
2015-04-22 15:15:00,22.09,22.1,22.07,22.09,7700.0,17.5948,17.6028,17.5789,17.5948,7700.0
2015-04-22 15:20:00,22.1,22.11,22.08,22.11,11600.0,17.6028,17.6108,17.5869,17.6108,11600.0
2015-04-22 15:25:00,22.11,22.15,22.1,22.13,20900.0,17.6108,17.6426,17.6028,17.6267,20900.0
2015-04-22 15:30:00,22.13,22.16,22.13,22.16,12300.0,17.6267,17.6506,17.6267,17.6506,12300.0
2015-04-22 15:35:00,22.15,22.16,22.13,22.16,13300.0,17.6426,17.6506,17.6267,17.6506,13300.0
2015-04-22 15:40:00,22.16,22.17,22.14,22.15,18700.0,17.6506,17.6586,17.6347,17.6426,18700.0
2015-04-22 15:45:00,22.15,22.16,22.14,22.14,14000.0,17.6426,17.6506,17.6347,17.6347,14000.0
2015-04-22 15:50:00,22.14,22.16,22.13,22.14,54000.0,17.6347,17.6506,17.6267,17.6347,54000.0
2015-04-22 15:55:00,22.14,22.18,22.13,22.17,64100.0,17.6347,17.6665,17.6267,17.6586,64100.0
2015-04-23 09:30:00,22.13,22.43,22.09,22.34,28400.0,17.6267,17.8657,17.5948,17.794,28400.0
2015-04-23 09:35:00,22.36,22.63,22.36,22.59,39200.0,17.8099,18.025,17.8099,17.9931,39200.0
2015-04-23 09:40:00,22.61,22.64,22.52,22.55,13300.0,18.009,18.0329,17.9373,17.9612,13300.0
2015-04-23 09:45:00,22.55,22.61,22.54,22.6,60900.0,17.9612,18.009,17.9533,18.0011,60900.0
2015-04-23 09:50:00,22.6,22.64,22.56,22.62,8200.0,18.0011,18.0329,17.9692,18.017,8200.0
2015-04-23 09:55:00,22.63,22.68,22.63,22.66,12000.0,18.025,18.0648,18.025,18.0488,12000.0
2015-04-23 10:00:00,22.66,22.67,22.64,22.65,5700.0,18.0488,18.0568,18.0329,18.0409,5700.0
2015-04-23 10:05:00,22.64,22.65,22.55,22.56,15400.0,18.0329,18.0409,17.9612,17.9692,15400.0
2015-04-23 10:10:00,22.56,22.58,22.54,22.58,18100.0,17.9692,17.9851,17.9533,17.9851,18100.0
2015-04-23 10:15:00,22.58,22.59,22.52,22.56,6900.0,17.9851,17.9931,17.9373,17.9692,6900.0
2015-04-23 10:20:00,22.55,22.55,22.5,22.51,13700.0,17.9612,17.9612,17.9214,17.9294,13700.0
2015-04-23 10:25:00,22.52,22.55,22.52,22.53,5200.0,17.9373,17.9612,17.9373,17.9453,5200.0
2015-04-23 10:30:00,22.53,22.54,22.5,22.51,9900.0,17.9453,17.9533,17.9214,17.9294,9900.0
2015-04-23 10:35:00,22.52,22.52,22.47,22.5,22200.0,17.9373,17.9373,17.8975,17.9214,22200.0
2015-04-23 10:40:00,22.49,22.58,22.49,22.55,16400.0,17.9134,17.9851,17.9134,17.9612,16400.0
2015-04-23 10:45:00,22.56,22.59,22.53,22.55,12100.0,17.9692,17.9931,17.9453,17.9612,12100.0
2015-04-23 10:50:00,22.56,22.58,22.55,22.55,22200.0,17.9692,17.9851,17.9612,17.9612,22200.0
2015-04-23 10:55:00,22.55,22.56,22.53,22.55,26400.0,17.9612,17.9692,17.9453,17.9612,26400.0
2015-04-23 11:00:00,22.55,22.63,22.55,22.61,7800.0,17.9612,18.025,17.9612,18.009,7800.0
2015-04-23 11:05:00,22.6,22.67,22.59,22.66,33700.0,18.0011,18.0568,17.9931,18.0488,33700.0
2015-04-23 11:10:00,22.66,22.8,22.65,22.79,54100.0,18.0488,18.1604,18.0409,18.1524,54100.0
2015-04-23 11:15:00,22.78,22.88,22.76,22.79,53900.0,18.1444,18.2241,18.1285,18.1524,53900.0
2015-04-23 11:20:00,22.79,22.79,22.75,22.77,34500.0,18.1524,18.1524,18.1205,18.1365,34500.0
2015-04-23 11:25:00,22.75,22.76,22.74,22.75,15600.0,18.1205,18.1285,18.1126,18.1205,15600.0
2015-04-23 11:30:00,22.75,22.8,22.74,22.8,26000.0,18.1205,18.1604,18.1126,18.1604,26000.0
2015-04-23 11:35:00,22.8,22.89,22.79,22.89,40000.0,18.1604,18.232,18.1524,18.232,40000.0
2015-04-23 11:40:00,22.88,22.9,22.88,22.89,12100.0,18.2241,18.24,18.2241,18.232,12100.0
2015-04-23 11:45:00,22.88,22.94,22.88,22.91,19100.0,18.2241,18.2719,18.2241,18.248,19100.0
2015-04-23 11:50:00,22.91,22.99,22.91,22.98,14400.0,18.248,18.3117,18.248,18.3037,14400.0
2015-04-23 11:55:00,22.98,22.98,22.89,22.89,14900.0,18.3037,18.3037,18.232,18.232,14900.0
2015-04-23 12:00:00,22.9,22.9,22.83,22.87,13800.0,18.24,18.24,18.1843,18.2161,13800.0
2015-04-23 12:05:00,22.87,22.93,22.87,22.92,20200.0,18.2161,18.2639,18.2161,18.2559,20200.0
2015-04-23 12:10:00,22.92,22.97,22.91,22.97,36000.0,18.2559,18.2958,18.248,18.2958,36000.0
2015-04-23 12:15:00,22.97,22.98,22.87,22.88,15700.0,18.2958,18.3037,18.2161,18.2241,15700.0
2015-04-23 12:20:00,22.89,22.93,22.88,22.93,5100.0,18.232,18.2639,18.2241,18.2639,5100.0
2015-04-23 12:25:00,22.93,22.93,22.91,22.92,3000.0,18.2639,18.2639,18.248,18.2559,3000.0
2015-04-23 12:30:00,22.92,22.92,22.86,22.91,8300.0,18.2559,18.2559,18.2082,18.248,8300.0
2015-04-23 12:35:00,22.91,22.91,22.86,22.86,10800.0,18.248,18.248,18.2082,18.2082,10800.0
2015-04-23 12:40:00,22.87,22.89,22.8,22.81,11600.0,18.2161,18.232,18.1604,18.1683,11600.0
2015-04-23 12:45:00,22.82,22.87,22.82,22.86,4700.0,18.1763,18.2161,18.1763,18.2082,4700.0
2015-04-23 12:50:00,22.87,22.89,22.86,22.87,6600.0,18.2161,18.232,18.2082,18.2161,6600.0
2015-04-23 12:55:00,22.88,22.88,22.83,22.83,3500.0,18.2241,18.2241,18.1843,18.1843,3500.0
2015-04-23 13:00:00,22.83,22.93,22.83,22.93,8300.0,18.1843,18.2639,18.1843,18.2639,8300.0
2015-04-23 13:05:00,22.92,22.96,22.91,22.93,16100.0,18.2559,18.2878,18.248,18.2639,16100.0
2015-04-23 13:10:00,22.93,22.93,22.85,22.88,22600.0,18.2639,18.2639,18.2002,18.2241,22600.0
2015-04-23 13:15:00,22.88,22.89,22.84,22.88,14200.0,18.2241,18.232,18.1922,18.2241,14200.0
2015-04-23 13:20:00,22.88,22.9,22.86,22.89,25800.0,18.2241,18.24,18.2082,18.232,25800.0
2015-04-23 13:25:00,22.89,22.9,22.86,22.86,28100.0,18.232,18.24,18.2082,18.2082,28100.0
2015-04-23 13:30:00,22.85,22.94,22.85,22.93,96300.0,18.2002,18.2719,18.2002,18.2639,96300.0
2015-04-23 13:35:00,22.93,22.93,22.88,22.89,39300.0,18.2639,18.2639,18.2241,18.232,39300.0
2015-04-23 13:40:00,22.89,22.9,22.88,22.9,3400.0,18.232,18.24,18.2241,18.24,3400.0
2015-04-23 13:45:00,22.89,22.96,22.89,22.96,83100.0,18.232,18.2878,18.232,18.2878,83100.0
2015-04-23 13:50:00,22.97,22.98,22.94,22.95,20200.0,18.2958,18.3037,18.2719,18.2798,20200.0
2015-04-23 13:55:00,22.95,23.0,22.95,22.97,22200.0,18.2798,18.3197,18.2798,18.2958,22200.0
2015-04-23 14:00:00,22.98,23.07,22.98,23.05,18800.0,18.3037,18.3754,18.3037,18.3595,18800.0
2015-04-23 14:05:00,23.07,23.19,23.05,23.17,48900.0,18.3754,18.471,18.3595,18.4551,48900.0
2015-04-23 14:10:00,23.17,23.18,23.09,23.1,33400.0,18.4551,18.463,18.3913,18.3993,33400.0
2015-04-23 14:15:00,23.1,23.13,23.08,23.12,23300.0,18.3993,18.4232,18.3834,18.4152,23300.0
2015-04-23 14:20:00,23.11,23.12,23.05,23.07,18100.0,18.4073,18.4152,18.3595,18.3754,18100.0
2015-04-23 14:25:00,23.07,23.09,23.06,23.08,6800.0,18.3754,18.3913,18.3675,18.3834,6800.0
2015-04-23 14:30:00,23.08,23.09,23.07,23.08,6400.0,18.3834,18.3913,18.3754,18.3834,6400.0
2015-04-23 14:35:00,23.07,23.07,23.05,23.05,5900.0,18.3754,18.3754,18.3595,18.3595,5900.0
2015-04-23 14:40:00,23.05,23.1,23.05,23.1,16700.0,18.3595,18.3993,18.3595,18.3993,16700.0
2015-04-23 14:45:00,23.1,23.14,23.1,23.13,9100.0,18.3993,18.4312,18.3993,18.4232,9100.0
2015-04-23 14:50:00,23.13,23.13,23.08,23.08,11500.0,18.4232,18.4232,18.3834,18.3834,11500.0
2015-04-23 14:55:00,23.09,23.14,23.09,23.14,6400.0,18.3913,18.4312,18.3913,18.4312,6400.0
2015-04-23 15:00:00,23.14,23.14,23.1,23.12,10500.0,18.4312,18.4312,18.3993,18.4152,10500.0
2015-04-23 15:05:00,23.12,23.14,23.11,23.12,11700.0,18.4152,18.4312,18.4073,18.4152,11700.0
2015-04-23 15:10:00,23.12,23.15,23.07,23.07,32300.0,18.4152,18.4391,18.3754,18.3754,32300.0
2015-04-23 15:15:00,23.08,23.12,23.05,23.06,36500.0,18.3834,18.4152,18.3595,18.3675,36500.0
2015-04-23 15:20:00,23.07,23.07,23.01,23.01,19700.0,18.3754,18.3754,18.3276,18.3276,19700.0
2015-04-23 15:25:00,23.01,23.05,22.99,23.02,77900.0,18.3276,18.3595,18.3117,18.3356,77900.0
2015-04-23 15:30:00,23.02,23.04,23.0,23.03,27700.0,18.3356,18.3515,18.3197,18.3436,27700.0
2015-04-23 15:35:00,23.02,23.05,22.97,22.97,44500.0,18.3356,18.3595,18.2958,18.2958,44500.0
2015-04-23 15:40:00,22.98,23.01,22.96,23.0,39400.0,18.3037,18.3276,18.2878,18.3197,39400.0
2015-04-23 15:45:00,22.99,23.0,22.92,22.93,74600.0,18.3117,18.3197,18.2559,18.2639,74600.0
2015-04-23 15:50:00,22.92,22.94,22.87,22.94,82100.0,18.2559,18.2719,18.2161,18.2719,82100.0
2015-04-23 15:55:00,22.94,22.94,22.87,22.9,184100.0,18.2719,18.2719,18.2161,18.24,184100.0
2015-04-24 09:30:00,22.99,23.0,22.9,22.96,33400.0,18.3117,18.3197,18.24,18.2878,33400.0
2015-04-24 09:35:00,22.97,22.98,22.81,22.87,17200.0,18.2958,18.3037,18.1683,18.2161,17200.0
2015-04-24 09:40:00,22.85,22.85,22.74,22.76,18800.0,18.2002,18.2002,18.1126,18.1285,18800.0
2015-04-24 09:45:00,22.76,22.8,22.7,22.79,13100.0,18.1285,18.1604,18.0807,18.1524,13100.0
2015-04-24 09:50:00,22.75,22.78,22.73,22.77,105200.0,18.1205,18.1444,18.1046,18.1365,105200.0
2015-04-24 09:55:00,22.76,22.81,22.72,22.81,13600.0,18.1285,18.1683,18.0966,18.1683,13600.0
2015-04-24 10:00:00,22.8,22.87,22.78,22.83,37900.0,18.1604,18.2161,18.1444,18.1843,37900.0
2015-04-24 10:05:00,22.83,22.84,22.79,22.82,25300.0,18.1843,18.1922,18.1524,18.1763,25300.0
2015-04-24 10:10:00,22.82,22.88,22.81,22.88,16400.0,18.1763,18.2241,18.1683,18.2241,16400.0
2015-04-24 10:15:00,22.87,22.87,22.77,22.82,8500.0,18.2161,18.2161,18.1365,18.1763,8500.0
2015-04-24 10:20:00,22.81,22.83,22.78,22.8,11300.0,18.1683,18.1843,18.1444,18.1604,11300.0
2015-04-24 10:25:00,22.79,22.83,22.78,22.81,43000.0,18.1524,18.1843,18.1444,18.1683,43000.0
2015-04-24 10:30:00,22.8,22.82,22.79,22.81,10900.0,18.1604,18.1763,18.1524,18.1683,10900.0
2015-04-24 10:35:00,22.81,22.83,22.8,22.82,18900.0,18.1683,18.1843,18.1604,18.1763,18900.0
2015-04-24 10:40:00,22.82,22.85,22.82,22.85,5500.0,18.1763,18.2002,18.1763,18.2002,5500.0
2015-04-24 10:45:00,22.84,22.89,22.84,22.86,17700.0,18.1922,18.232,18.1922,18.2082,17700.0
2015-04-24 10:50:00,22.87,22.87,22.83,22.83,3800.0,18.2161,18.2161,18.1843,18.1843,3800.0
2015-04-24 10:55:00,22.83,22.83,22.79,22.8,16500.0,18.1843,18.1843,18.1524,18.1604,16500.0
2015-04-24 11:00:00,22.79,22.82,22.79,22.81,16200.0,18.1524,18.1763,18.1524,18.1683,16200.0
2015-04-24 11:05:00,22.82,22.83,22.8,22.8,4700.0,18.1763,18.1843,18.1604,18.1604,4700.0
2015-04-24 11:10:00,22.8,22.82,22.79,22.81,13700.0,18.1604,18.1763,18.1524,18.1683,13700.0
2015-04-24 11:15:00,22.8,22.84,22.78,22.83,28100.0,18.1604,18.1922,18.1444,18.1843,28100.0
2015-04-24 11:20:00,22.84,22.89,22.82,22.87,79900.0,18.1922,18.232,18.1763,18.2161,79900.0
2015-04-24 11:25:00,22.87,22.87,22.82,22.86,11900.0,18.2161,18.2161,18.1763,18.2082,11900.0
2015-04-24 11:30:00,22.85,22.87,22.85,22.86,13200.0,18.2002,18.2161,18.2002,18.2082,13200.0
2015-04-24 11:35:00,22.85,22.86,22.84,22.85,9500.0,18.2002,18.2082,18.1922,18.2002,9500.0
2015-04-24 11:40:00,22.84,22.87,22.84,22.86,13000.0,18.1922,18.2161,18.1922,18.2082,13000.0
2015-04-24 11:45:00,22.86,22.86,22.85,22.85,6900.0,18.2082,18.2082,18.2002,18.2002,6900.0
2015-04-24 11:50:00,22.84,22.85,22.83,22.84,9400.0,18.1922,18.2002,18.1843,18.1922,9400.0
2015-04-24 11:55:00,22.83,22.84,22.8,22.8,15100.0,18.1843,18.1922,18.1604,18.1604,15100.0
2015-04-24 12:00:00,22.8,22.8,22.79,22.8,25900.0,18.1604,18.1604,18.1524,18.1604,25900.0
2015-04-24 12:05:00,22.79,22.81,22.78,22.79,9000.0,18.1524,18.1683,18.1444,18.1524,9000.0
2015-04-24 12:10:00,22.78,22.81,22.78,22.8,11500.0,18.1444,18.1683,18.1444,18.1604,11500.0
2015-04-24 12:15:00,22.8,22.82,22.79,22.81,71600.0,18.1604,18.1763,18.1524,18.1683,71600.0
2015-04-24 12:20:00,22.8,22.82,22.79,22.81,23500.0,18.1604,18.1763,18.1524,18.1683,23500.0
2015-04-24 12:25:00,22.8,22.81,22.71,22.77,45400.0,18.1604,18.1683,18.0887,18.1365,45400.0
2015-04-24 12:30:00,22.78,22.78,22.76,22.76,4200.0,18.1444,18.1444,18.1285,18.1285,4200.0
2015-04-24 12:35:00,22.76,22.77,22.75,22.76,11200.0,18.1285,18.1365,18.1205,18.1285,11200.0
2015-04-24 12:40:00,22.76,22.8,22.76,22.78,13000.0,18.1285,18.1604,18.1285,18.1444,13000.0
2015-04-24 12:45:00,22.78,22.79,22.77,22.79,15700.0,18.1444,18.1524,18.1365,18.1524,15700.0
2015-04-24 12:50:00,22.8,22.84,22.79,22.83,89500.0,18.1604,18.1922,18.1524,18.1843,89500.0
2015-04-24 12:55:00,22.82,22.82,22.79,22.8,8600.0,18.1763,18.1763,18.1524,18.1604,8600.0
2015-04-24 13:00:00,22.81,22.82,22.8,22.8,7300.0,18.1683,18.1763,18.1604,18.1604,7300.0
2015-04-24 13:05:00,22.8,22.81,22.79,22.81,37500.0,18.1604,18.1683,18.1524,18.1683,37500.0
2015-04-24 13:10:00,22.8,22.83,22.8,22.8,28900.0,18.1604,18.1843,18.1604,18.1604,28900.0
2015-04-24 13:15:00,22.8,22.81,22.8,22.81,13400.0,18.1604,18.1683,18.1604,18.1683,13400.0
2015-04-24 13:20:00,22.81,22.82,22.81,22.81,3700.0,18.1683,18.1763,18.1683,18.1683,3700.0
2015-04-24 13:25:00,22.81,22.83,22.81,22.83,8000.0,18.1683,18.1843,18.1683,18.1843,8000.0
2015-04-24 13:30:00,22.82,22.83,22.74,22.74,8000.0,18.1763,18.1843,18.1126,18.1126,8000.0
2015-04-24 13:35:00,22.74,22.78,22.74,22.77,8600.0,18.1126,18.1444,18.1126,18.1365,8600.0
2015-04-24 13:40:00,22.75,22.76,22.69,22.7,17000.0,18.1205,18.1285,18.0727,18.0807,17000.0
2015-04-24 13:45:00,22.71,22.74,22.69,22.71,8400.0,18.0887,18.1126,18.0727,18.0887,8400.0
2015-04-24 13:50:00,22.7,22.7,22.66,22.66,8500.0,18.0807,18.0807,18.0488,18.0488,8500.0
2015-04-24 13:55:00,22.66,22.67,22.64,22.64,8300.0,18.0488,18.0568,18.0329,18.0329,8300.0
2015-04-24 14:00:00,22.64,22.76,22.64,22.75,29500.0,18.0329,18.1285,18.0329,18.1205,29500.0
2015-04-24 14:05:00,22.73,22.74,22.71,22.74,11900.0,18.1046,18.1126,18.0887,18.1126,11900.0
2015-04-24 14:10:00,22.74,22.84,22.73,22.82,28100.0,18.1126,18.1922,18.1046,18.1763,28100.0
2015-04-24 14:15:00,22.8,22.82,22.79,22.82,63100.0,18.1604,18.1763,18.1524,18.1763,63100.0
2015-04-24 14:20:00,22.82,22.88,22.82,22.87,11500.0,18.1763,18.2241,18.1763,18.2161,11500.0
2015-04-24 14:25:00,22.87,22.88,22.85,22.85,9100.0,18.2161,18.2241,18.2002,18.2002,9100.0
2015-04-24 14:30:00,22.85,22.86,22.8,22.81,6900.0,18.2002,18.2082,18.1604,18.1683,6900.0
2015-04-24 14:35:00,22.81,22.86,22.8,22.85,18900.0,18.1683,18.2082,18.1604,18.2002,18900.0
2015-04-24 14:40:00,22.86,22.86,22.81,22.83,8100.0,18.2082,18.2082,18.1683,18.1843,8100.0
2015-04-24 14:45:00,22.83,22.84,22.82,22.82,6900.0,18.1843,18.1922,18.1763,18.1763,6900.0
2015-04-24 14:50:00,22.82,22.83,22.79,22.8,13500.0,18.1763,18.1843,18.1524,18.1604,13500.0
2015-04-24 14:55:00,22.8,22.81,22.79,22.8,12100.0,18.1604,18.1683,18.1524,18.1604,12100.0
2015-04-24 15:00:00,22.8,22.83,22.79,22.79,12500.0,18.1604,18.1843,18.1524,18.1524,12500.0
2015-04-24 15:05:00,22.79,22.79,22.7,22.73,17900.0,18.1524,18.1524,18.0807,18.1046,17900.0
2015-04-24 15:10:00,22.73,22.83,22.73,22.83,17900.0,18.1046,18.1843,18.1046,18.1843,17900.0
2015-04-24 15:15:00,22.83,22.84,22.8,22.81,8600.0,18.1843,18.1922,18.1604,18.1683,8600.0
2015-04-24 15:20:00,22.8,22.82,22.8,22.81,13300.0,18.1604,18.1763,18.1604,18.1683,13300.0
2015-04-24 15:25:00,22.81,22.83,22.81,22.82,7100.0,18.1683,18.1843,18.1683,18.1763,7100.0
2015-04-24 15:30:00,22.82,22.83,22.81,22.82,15200.0,18.1763,18.1843,18.1683,18.1763,15200.0
2015-04-24 15:35:00,22.82,22.86,22.82,22.86,22800.0,18.1763,18.2082,18.1763,18.2082,22800.0
2015-04-24 15:40:00,22.85,22.86,22.82,22.86,30700.0,18.2002,18.2082,18.1763,18.2082,30700.0
2015-04-24 15:45:00,22.86,22.87,22.84,22.87,71200.0,18.2082,18.2161,18.1922,18.2161,71200.0
2015-04-24 15:50:00,22.87,22.88,22.85,22.87,155700.0,18.2161,18.2241,18.2002,18.2161,155700.0
2015-04-24 15:55:00,22.87,22.91,22.87,22.87,118700.0,18.2161,18.248,18.2161,18.2161,118700.0
2015-04-27 09:30:00,22.9,23.0,22.82,22.82,28800.0,18.24,18.3197,18.1763,18.1763,28800.0
2015-04-27 09:35:00,22.84,22.85,22.78,22.8,45300.0,18.1922,18.2002,18.1444,18.1604,45300.0
2015-04-27 09:40:00,22.8,22.81,22.78,22.78,6800.0,18.1604,18.1683,18.1444,18.1444,6800.0
2015-04-27 09:45:00,22.76,22.8,22.76,22.78,5900.0,18.1285,18.1604,18.1285,18.1444,5900.0
2015-04-27 09:50:00,22.79,22.83,22.79,22.79,25600.0,18.1524,18.1843,18.1524,18.1524,25600.0
2015-04-27 09:55:00,22.79,22.91,22.79,22.9,11400.0,18.1524,18.248,18.1524,18.24,11400.0
2015-04-27 10:00:00,22.9,22.96,22.89,22.95,31100.0,18.24,18.2878,18.232,18.2798,31100.0
2015-04-27 10:05:00,22.96,23.04,22.94,23.0,22300.0,18.2878,18.3515,18.2719,18.3197,22300.0
2015-04-27 10:10:00,23.0,23.05,23.0,23.04,14800.0,18.3197,18.3595,18.3197,18.3515,14800.0
2015-04-27 10:15:00,23.05,23.1,23.04,23.08,34400.0,18.3595,18.3993,18.3515,18.3834,34400.0
2015-04-27 10:20:00,23.08,23.17,23.07,23.16,28500.0,18.3834,18.4551,18.3754,18.4471,28500.0
2015-04-27 10:25:00,23.17,23.37,23.16,23.37,100700.0,18.4551,18.6144,18.4471,18.6144,100700.0
2015-04-27 10:30:00,23.35,23.37,23.34,23.35,26200.0,18.5984,18.6144,18.5905,18.5984,26200.0
2015-04-27 10:35:00,23.35,23.35,23.29,23.3,32200.0,18.5984,18.5984,18.5506,18.5586,32200.0
2015-04-27 10:40:00,23.3,23.31,23.17,23.19,62600.0,18.5586,18.5666,18.4551,18.471,62600.0
2015-04-27 10:45:00,23.19,23.25,23.16,23.19,18100.0,18.471,18.5188,18.4471,18.471,18100.0
2015-04-27 10:50:00,23.19,23.22,23.11,23.11,23100.0,18.471,18.4949,18.4073,18.4073,23100.0
2015-04-27 10:55:00,23.11,23.11,23.03,23.05,22300.0,18.4073,18.4073,18.3436,18.3595,22300.0
2015-04-27 11:00:00,23.04,23.05,22.98,23.05,17000.0,18.3515,18.3595,18.3037,18.3595,17000.0
2015-04-27 11:05:00,23.05,23.16,23.0,23.16,31600.0,18.3595,18.4471,18.3197,18.4471,31600.0
2015-04-27 11:10:00,23.17,23.2,23.09,23.15,41800.0,18.4551,18.479,18.3913,18.4391,41800.0
2015-04-27 11:15:00,23.12,23.12,22.98,23.05,28100.0,18.4152,18.4152,18.3037,18.3595,28100.0
2015-04-27 11:20:00,23.05,23.08,22.99,22.99,9100.0,18.3595,18.3834,18.3117,18.3117,9100.0
2015-04-27 11:25:00,22.99,23.07,22.99,23.03,14800.0,18.3117,18.3754,18.3117,18.3436,14800.0
2015-04-27 11:30:00,23.05,23.08,22.99,23.0,32900.0,18.3595,18.3834,18.3117,18.3197,32900.0
2015-04-27 11:35:00,23.0,23.05,23.0,23.03,20400.0,18.3197,18.3595,18.3197,18.3436,20400.0
2015-04-27 11:40:00,23.02,23.02,22.92,22.92,34700.0,18.3356,18.3356,18.2559,18.2559,34700.0
2015-04-27 11:45:00,22.92,22.94,22.84,22.84,12400.0,18.2559,18.2719,18.1922,18.1922,12400.0
2015-04-27 11:50:00,22.84,22.85,22.82,22.84,14900.0,18.1922,18.2002,18.1763,18.1922,14900.0
2015-04-27 11:55:00,22.83,22.89,22.8,22.89,16900.0,18.1843,18.232,18.1604,18.232,16900.0
2015-04-27 12:00:00,22.88,22.89,22.84,22.89,33000.0,18.2241,18.232,18.1922,18.232,33000.0
2015-04-27 12:05:00,22.88,23.03,22.88,22.98,61300.0,18.2241,18.3436,18.2241,18.3037,61300.0
2015-04-27 12:10:00,22.98,22.98,22.92,22.95,16200.0,18.3037,18.3037,18.2559,18.2798,16200.0
2015-04-27 12:15:00,22.94,22.94,22.86,22.89,27300.0,18.2719,18.2719,18.2082,18.232,27300.0
2015-04-27 12:20:00,22.87,22.91,22.83,22.85,100400.0,18.2161,18.248,18.1843,18.2002,100400.0
2015-04-27 12:25:00,22.87,22.87,22.81,22.83,9500.0,18.2161,18.2161,18.1683,18.1843,9500.0
2015-04-27 12:30:00,22.83,22.87,22.83,22.86,11300.0,18.1843,18.2161,18.1843,18.2082,11300.0
2015-04-27 12:35:00,22.85,22.88,22.84,22.87,15300.0,18.2002,18.2241,18.1922,18.2161,15300.0
2015-04-27 12:40:00,22.86,22.88,22.82,22.83,18600.0,18.2082,18.2241,18.1763,18.1843,18600.0
2015-04-27 12:45:00,22.81,22.82,22.79,22.81,13600.0,18.1683,18.1763,18.1524,18.1683,13600.0
2015-04-27 12:50:00,22.8,22.81,22.78,22.81,25200.0,18.1604,18.1683,18.1444,18.1683,25200.0
2015-04-27 12:55:00,22.81,22.82,22.8,22.82,75200.0,18.1683,18.1763,18.1604,18.1763,75200.0
2015-04-27 13:00:00,22.81,22.88,22.81,22.88,40200.0,18.1683,18.2241,18.1683,18.2241,40200.0
2015-04-27 13:05:00,22.86,22.88,22.84,22.85,19400.0,18.2082,18.2241,18.1922,18.2002,19400.0
2015-04-27 13:10:00,22.84,22.84,22.81,22.82,26600.0,18.1922,18.1922,18.1683,18.1763,26600.0
2015-04-27 13:15:00,22.81,22.85,22.8,22.84,40000.0,18.1683,18.2002,18.1604,18.1922,40000.0
2015-04-27 13:20:00,22.84,22.86,22.83,22.84,115300.0,18.1922,18.2082,18.1843,18.1922,115300.0
2015-04-27 13:25:00,22.84,22.85,22.82,22.84,13200.0,18.1922,18.2002,18.1763,18.1922,13200.0
2015-04-27 13:30:00,22.83,22.88,22.83,22.84,38100.0,18.1843,18.2241,18.1843,18.1922,38100.0
2015-04-27 13:35:00,22.83,22.86,22.83,22.86,6300.0,18.1843,18.2082,18.1843,18.2082,6300.0
2015-04-27 13:40:00,22.86,22.87,22.83,22.85,6800.0,18.2082,18.2161,18.1843,18.2002,6800.0
2015-04-27 13:45:00,22.83,22.85,22.79,22.79,15500.0,18.1843,18.2002,18.1524,18.1524,15500.0
2015-04-27 13:50:00,22.79,22.8,22.77,22.78,12500.0,18.1524,18.1604,18.1365,18.1444,12500.0
2015-04-27 13:55:00,22.79,22.81,22.76,22.76,8700.0,18.1524,18.1683,18.1285,18.1285,8700.0
2015-04-27 14:00:00,22.77,22.77,22.66,22.71,29600.0,18.1365,18.1365,18.0488,18.0887,29600.0
2015-04-27 14:05:00,22.7,22.71,22.6,22.62,18500.0,18.0807,18.0887,18.0011,18.017,18500.0
2015-04-27 14:10:00,22.63,22.64,22.57,22.57,9100.0,18.025,18.0329,17.9772,17.9772,9100.0
2015-04-27 14:15:00,22.57,22.59,22.53,22.59,18100.0,17.9772,17.9931,17.9453,17.9931,18100.0
2015-04-27 14:20:00,22.59,22.62,22.57,22.61,27900.0,17.9931,18.017,17.9772,18.009,27900.0
2015-04-27 14:25:00,22.61,22.67,22.61,22.66,12700.0,18.009,18.0568,18.009,18.0488,12700.0
2015-04-27 14:30:00,22.64,22.78,22.64,22.77,44500.0,18.0329,18.1444,18.0329,18.1365,44500.0
2015-04-27 14:35:00,22.77,22.78,22.75,22.78,83400.0,18.1365,18.1444,18.1205,18.1444,83400.0
2015-04-27 14:40:00,22.78,22.78,22.67,22.72,29700.0,18.1444,18.1444,18.0568,18.0966,29700.0
2015-04-27 14:45:00,22.72,22.72,22.7,22.72,10900.0,18.0966,18.0966,18.0807,18.0966,10900.0
2015-04-27 14:50:00,22.71,22.73,22.71,22.71,18800.0,18.0887,18.1046,18.0887,18.0887,18800.0
2015-04-27 14:55:00,22.72,22.72,22.71,22.71,9100.0,18.0966,18.0966,18.0887,18.0887,9100.0
2015-04-27 15:00:00,22.72,22.72,22.71,22.72,16100.0,18.0966,18.0966,18.0887,18.0966,16100.0
2015-04-27 15:05:00,22.72,22.74,22.7,22.73,29100.0,18.0966,18.1126,18.0807,18.1046,29100.0
2015-04-27 15:10:00,22.73,22.75,22.72,22.74,24500.0,18.1046,18.1205,18.0966,18.1126,24500.0
2015-04-27 15:15:00,22.74,22.75,22.68,22.68,76900.0,18.1126,18.1205,18.0648,18.0648,76900.0
2015-04-27 15:20:00,22.67,22.67,22.62,22.65,16400.0,18.0568,18.0568,18.017,18.0409,16400.0
2015-04-27 15:25:00,22.65,22.65,22.58,22.58,20800.0,18.0409,18.0409,17.9851,17.9851,20800.0
2015-04-27 15:30:00,22.57,22.61,22.54,22.61,37200.0,17.9772,18.009,17.9533,18.009,37200.0
2015-04-27 15:35:00,22.61,22.61,22.57,22.6,19200.0,18.009,18.009,17.9772,18.0011,19200.0
2015-04-27 15:40:00,22.59,22.66,22.59,22.65,32500.0,17.9931,18.0488,17.9931,18.0409,32500.0
2015-04-27 15:45:00,22.65,22.71,22.64,22.71,59500.0,18.0409,18.0887,18.0329,18.0887,59500.0
2015-04-27 15:50:00,22.7,22.71,22.63,22.64,123700.0,18.0807,18.0887,18.025,18.0329,123700.0
2015-04-27 15:55:00,22.65,22.67,22.62,22.65,99500.0,18.0409,18.0568,18.017,18.0409,99500.0
2015-04-28 09:30:00,22.62,22.75,22.55,22.55,21500.0,18.017,18.1205,17.9612,17.9612,21500.0
2015-04-28 09:35:00,22.55,22.6,22.34,22.41,34000.0,17.9612,18.0011,17.794,17.8497,34000.0
2015-04-28 09:40:00,22.44,22.44,22.27,22.4,18200.0,17.8736,17.8736,17.7382,17.8418,18200.0
2015-04-28 09:45:00,22.4,22.54,22.35,22.53,14600.0,17.8418,17.9533,17.8019,17.9453,14600.0
2015-04-28 09:50:00,22.52,22.63,22.48,22.57,11100.0,17.9373,18.025,17.9055,17.9772,11100.0
2015-04-28 09:55:00,22.58,22.61,22.5,22.55,13600.0,17.9851,18.009,17.9214,17.9612,13600.0
2015-04-28 10:00:00,22.54,22.55,22.3,22.32,34600.0,17.9533,17.9612,17.7621,17.778,34600.0
2015-04-28 10:05:00,22.34,22.55,22.28,22.31,96600.0,17.794,17.9612,17.7462,17.7701,96600.0
2015-04-28 10:10:00,22.31,22.35,22.23,22.27,140500.0,17.7701,17.8019,17.7064,17.7382,140500.0
2015-04-28 10:15:00,22.27,22.3,22.24,22.27,179600.0,17.7382,17.7621,17.7143,17.7382,179600.0
2015-04-28 10:20:00,22.29,22.33,22.29,22.31,20500.0,17.7541,17.786,17.7541,17.7701,20500.0
2015-04-28 10:25:00,22.32,22.49,22.3,22.41,60900.0,17.778,17.9134,17.7621,17.8497,60900.0
2015-04-28 10:30:00,22.43,22.52,22.41,22.47,27800.0,17.8657,17.9373,17.8497,17.8975,27800.0
2015-04-28 10:35:00,22.5,22.63,22.49,22.63,29000.0,17.9214,18.025,17.9134,18.025,29000.0
2015-04-28 10:40:00,22.63,22.71,22.59,22.59,15800.0,18.025,18.0887,17.9931,17.9931,15800.0
2015-04-28 10:45:00,22.59,22.68,22.56,22.67,23500.0,17.9931,18.0648,17.9692,18.0568,23500.0
2015-04-28 10:50:00,22.66,22.68,22.57,22.6,19400.0,18.0488,18.0648,17.9772,18.0011,19400.0
2015-04-28 10:55:00,22.59,22.68,22.57,22.67,21600.0,17.9931,18.0648,17.9772,18.0568,21600.0
2015-04-28 11:00:00,22.68,22.74,22.68,22.68,23000.0,18.0648,18.1126,18.0648,18.0648,23000.0
2015-04-28 11:05:00,22.67,22.67,22.64,22.66,74600.0,18.0568,18.0568,18.0329,18.0488,74600.0
2015-04-28 11:10:00,22.67,22.71,22.67,22.7,40100.0,18.0568,18.0887,18.0568,18.0807,40100.0
2015-04-28 11:15:00,22.7,22.72,22.68,22.72,35700.0,18.0807,18.0966,18.0648,18.0966,35700.0
2015-04-28 11:20:00,22.72,22.77,22.7,22.7,88100.0,18.0966,18.1365,18.0807,18.0807,88100.0
2015-04-28 11:25:00,22.69,22.69,22.55,22.64,64200.0,18.0727,18.0727,17.9612,18.0329,64200.0
2015-04-28 11:30:00,22.63,22.65,22.59,22.59,77200.0,18.025,18.0409,17.9931,17.9931,77200.0
2015-04-28 11:35:00,22.59,22.6,22.56,22.59,24800.0,17.9931,18.0011,17.9692,17.9931,24800.0
2015-04-28 11:40:00,22.58,22.59,22.48,22.5,31300.0,17.9851,17.9931,17.9055,17.9214,31300.0
2015-04-28 11:45:00,22.5,22.58,22.5,22.56,19000.0,17.9214,17.9851,17.9214,17.9692,19000.0
2015-04-28 11:50:00,22.58,22.61,22.57,22.6,14100.0,17.9851,18.009,17.9772,18.0011,14100.0
2015-04-28 11:55:00,22.6,22.62,22.6,22.62,13500.0,18.0011,18.017,18.0011,18.017,13500.0
2015-04-28 12:00:00,22.62,22.63,22.57,22.6,20500.0,18.017,18.025,17.9772,18.0011,20500.0
2015-04-28 12:05:00,22.6,22.65,22.6,22.64,21900.0,18.0011,18.0409,18.0011,18.0329,21900.0
2015-04-28 12:10:00,22.64,22.65,22.61,22.65,18500.0,18.0329,18.0409,18.009,18.0409,18500.0
2015-04-28 12:15:00,22.66,22.68,22.62,22.62,110500.0,18.0488,18.0648,18.017,18.017,110500.0
2015-04-28 12:20:00,22.63,22.64,22.6,22.6,11300.0,18.025,18.0329,18.0011,18.0011,11300.0
2015-04-28 12:25:00,22.61,22.63,22.57,22.61,27000.0,18.009,18.025,17.9772,18.009,27000.0
2015-04-28 12:30:00,22.62,22.67,22.62,22.67,13300.0,18.017,18.0568,18.017,18.0568,13300.0
2015-04-28 12:35:00,22.67,22.67,22.61,22.65,52200.0,18.0568,18.0568,18.009,18.0409,52200.0
2015-04-28 12:40:00,22.66,22.67,22.61,22.65,21400.0,18.0488,18.0568,18.009,18.0409,21400.0
2015-04-28 12:45:00,22.65,22.65,22.64,22.64,3800.0,18.0409,18.0409,18.0329,18.0329,3800.0
2015-04-28 12:50:00,22.65,22.69,22.63,22.66,19400.0,18.0409,18.0727,18.025,18.0488,19400.0
2015-04-28 12:55:00,22.67,22.71,22.66,22.71,12800.0,18.0568,18.0887,18.0488,18.0887,12800.0
2015-04-28 13:00:00,22.71,22.71,22.69,22.7,8700.0,18.0887,18.0887,18.0727,18.0807,8700.0
2015-04-28 13:05:00,22.69,22.69,22.68,22.68,5000.0,18.0727,18.0727,18.0648,18.0648,5000.0
2015-04-28 13:10:00,22.68,22.7,22.67,22.69,6700.0,18.0648,18.0807,18.0568,18.0727,6700.0
2015-04-28 13:15:00,22.68,22.69,22.68,22.69,7400.0,18.0648,18.0727,18.0648,18.0727,7400.0
2015-04-28 13:20:00,22.69,22.73,22.69,22.72,18800.0,18.0727,18.1046,18.0727,18.0966,18800.0
2015-04-28 13:25:00,22.71,22.72,22.64,22.66,43600.0,18.0887,18.0966,18.0329,18.0488,43600.0
2015-04-28 13:30:00,22.66,22.68,22.64,22.65,19300.0,18.0488,18.0648,18.0329,18.0409,19300.0
2015-04-28 13:35:00,22.65,22.67,22.65,22.67,15200.0,18.0409,18.0568,18.0409,18.0568,15200.0
2015-04-28 13:40:00,22.67,22.67,22.65,22.67,15700.0,18.0568,18.0568,18.0409,18.0568,15700.0
2015-04-28 13:45:00,22.68,22.68,22.66,22.67,11200.0,18.0648,18.0648,18.0488,18.0568,11200.0
2015-04-28 13:50:00,22.67,22.67,22.66,22.67,8700.0,18.0568,18.0568,18.0488,18.0568,8700.0
2015-04-28 13:55:00,22.67,22.7,22.66,22.7,13700.0,18.0568,18.0807,18.0488,18.0807,13700.0
2015-04-28 14:00:00,22.7,22.7,22.64,22.64,9000.0,18.0807,18.0807,18.0329,18.0329,9000.0
2015-04-28 14:05:00,22.64,22.65,22.62,22.64,9200.0,18.0329,18.0409,18.017,18.0329,9200.0
2015-04-28 14:10:00,22.64,22.65,22.63,22.64,18600.0,18.0329,18.0409,18.025,18.0329,18600.0
2015-04-28 14:15:00,22.64,22.68,22.64,22.66,25300.0,18.0329,18.0648,18.0329,18.0488,25300.0
2015-04-28 14:20:00,22.65,22.67,22.65,22.67,14000.0,18.0409,18.0568,18.0409,18.0568,14000.0
2015-04-28 14:25:00,22.66,22.68,22.62,22.62,11800.0,18.0488,18.0648,18.017,18.017,11800.0
2015-04-28 14:30:00,22.62,22.65,22.61,22.65,20700.0,18.017,18.0409,18.009,18.0409,20700.0
2015-04-28 14:35:00,22.64,22.65,22.63,22.64,12000.0,18.0329,18.0409,18.025,18.0329,12000.0
2015-04-28 14:40:00,22.64,22.69,22.63,22.68,21100.0,18.0329,18.0727,18.025,18.0648,21100.0
2015-04-28 14:45:00,22.68,22.69,22.66,22.66,107400.0,18.0648,18.0727,18.0488,18.0488,107400.0
2015-04-28 14:50:00,22.66,22.68,22.66,22.67,11200.0,18.0488,18.0648,18.0488,18.0568,11200.0
2015-04-28 14:55:00,22.67,22.7,22.66,22.69,10300.0,18.0568,18.0807,18.0488,18.0727,10300.0
2015-04-28 15:00:00,22.69,22.69,22.66,22.67,10900.0,18.0727,18.0727,18.0488,18.0568,10900.0
2015-04-28 15:05:00,22.67,22.68,22.65,22.66,22100.0,18.0568,18.0648,18.0409,18.0488,22100.0
2015-04-28 15:10:00,22.66,22.67,22.65,22.66,15700.0,18.0488,18.0568,18.0409,18.0488,15700.0
2015-04-28 15:15:00,22.66,22.69,22.65,22.65,16300.0,18.0488,18.0727,18.0409,18.0409,16300.0
2015-04-28 15:20:00,22.65,22.66,22.64,22.64,9600.0,18.0409,18.0488,18.0329,18.0329,9600.0
2015-04-28 15:25:00,22.64,22.66,22.64,22.65,25800.0,18.0329,18.0488,18.0329,18.0409,25800.0
2015-04-28 15:30:00,22.65,22.67,22.65,22.66,18200.0,18.0409,18.0568,18.0409,18.0488,18200.0
2015-04-28 15:35:00,22.67,22.67,22.64,22.66,29600.0,18.0568,18.0568,18.0329,18.0488,29600.0
2015-04-28 15:40:00,22.66,22.67,22.65,22.67,13600.0,18.0488,18.0568,18.0409,18.0568,13600.0
2015-04-28 15:45:00,22.67,22.73,22.67,22.73,74400.0,18.0568,18.1046,18.0568,18.1046,74400.0
2015-04-28 15:50:00,22.71,22.72,22.67,22.67,153200.0,18.0887,18.0966,18.0568,18.0568,153200.0
2015-04-28 15:55:00,22.68,22.73,22.67,22.71,121000.0,18.0648,18.1046,18.0568,18.0887,121000.0
2015-04-29 09:30:00,22.61,22.72,22.39,22.39,23400.0,18.009,18.0966,17.8338,17.8338,23400.0
2015-04-29 09:35:00,22.43,22.61,22.39,22.6,14900.0,17.8657,18.009,17.8338,18.0011,14900.0
2015-04-29 09:40:00,22.55,22.59,22.54,22.56,7200.0,17.9612,17.9931,17.9533,17.9692,7200.0
2015-04-29 09:45:00,22.57,22.7,22.57,22.62,8000.0,17.9772,18.0807,17.9772,18.017,8000.0
2015-04-29 09:50:00,22.65,22.65,22.49,22.52,9300.0,18.0409,18.0409,17.9134,17.9373,9300.0
2015-04-29 09:55:00,22.51,22.53,22.47,22.5,32800.0,17.9294,17.9453,17.8975,17.9214,32800.0
2015-04-29 10:00:00,22.5,22.56,22.44,22.44,25600.0,17.9214,17.9692,17.8736,17.8736,25600.0
2015-04-29 10:05:00,22.43,22.43,22.3,22.35,40700.0,17.8657,17.8657,17.7621,17.8019,40700.0
2015-04-29 10:10:00,22.33,22.35,22.22,22.31,35200.0,17.786,17.8019,17.6984,17.7701,35200.0
2015-04-29 10:15:00,22.3,22.31,22.18,22.18,17400.0,17.7621,17.7701,17.6665,17.6665,17400.0
2015-04-29 10:20:00,22.17,22.3,22.17,22.29,126800.0,17.6586,17.7621,17.6586,17.7541,126800.0
2015-04-29 10:25:00,22.27,22.27,22.19,22.19,42900.0,17.7382,17.7382,17.6745,17.6745,42900.0
2015-04-29 10:30:00,22.19,22.4,22.17,22.37,22700.0,17.6745,17.8418,17.6586,17.8179,22700.0
2015-04-29 10:35:00,22.38,22.38,22.3,22.34,8900.0,17.8258,17.8258,17.7621,17.794,8900.0
2015-04-29 10:40:00,22.35,22.35,22.3,22.33,10000.0,17.8019,17.8019,17.7621,17.786,10000.0
2015-04-29 10:45:00,22.32,22.33,22.29,22.31,12100.0,17.778,17.786,17.7541,17.7701,12100.0
2015-04-29 10:50:00,22.32,22.32,22.28,22.31,16100.0,17.778,17.778,17.7462,17.7701,16100.0
2015-04-29 10:55:00,22.3,22.3,22.25,22.28,20100.0,17.7621,17.7621,17.7223,17.7462,20100.0
2015-04-29 11:00:00,22.28,22.32,22.28,22.32,1600.0,17.7462,17.778,17.7462,17.778,1600.0
2015-04-29 11:05:00,22.32,22.32,22.28,22.3,10100.0,17.778,17.778,17.7462,17.7621,10100.0
2015-04-29 11:10:00,22.3,22.3,22.21,22.23,12300.0,17.7621,17.7621,17.6904,17.7064,12300.0
2015-04-29 11:15:00,22.24,22.25,22.13,22.15,25600.0,17.7143,17.7223,17.6267,17.6426,25600.0
2015-04-29 11:20:00,22.15,22.15,22.02,22.04,58600.0,17.6426,17.6426,17.5391,17.555,58600.0
2015-04-29 11:25:00,22.04,22.05,22.02,22.05,23600.0,17.555,17.563,17.5391,17.563,23600.0
2015-04-29 11:30:00,22.05,22.08,21.95,21.98,57900.0,17.563,17.5869,17.4833,17.5072,57900.0
2015-04-29 11:35:00,22.0,22.04,21.94,22.01,26700.0,17.5232,17.555,17.4754,17.5311,26700.0
2015-04-29 11:40:00,22.01,22.12,22.0,22.09,18600.0,17.5311,17.6187,17.5232,17.5948,18600.0
2015-04-29 11:45:00,22.09,22.11,22.05,22.05,9200.0,17.5948,17.6108,17.563,17.563,9200.0
2015-04-29 11:50:00,22.05,22.12,22.04,22.12,7200.0,17.563,17.6187,17.555,17.6187,7200.0
2015-04-29 11:55:00,22.11,22.16,22.09,22.13,11000.0,17.6108,17.6506,17.5948,17.6267,11000.0
2015-04-29 12:00:00,22.12,22.13,22.02,22.04,16200.0,17.6187,17.6267,17.5391,17.555,16200.0
2015-04-29 12:05:00,22.04,22.09,22.02,22.02,11200.0,17.555,17.5948,17.5391,17.5391,11200.0
2015-04-29 12:10:00,22.02,22.03,21.94,21.95,15800.0,17.5391,17.547,17.4754,17.4833,15800.0
2015-04-29 12:15:00,21.95,21.98,21.87,21.93,33800.0,17.4833,17.5072,17.4196,17.4674,33800.0
2015-04-29 12:20:00,21.93,21.95,21.86,21.91,19100.0,17.4674,17.4833,17.4116,17.4515,19100.0
2015-04-29 12:25:00,21.92,21.96,21.88,21.95,43000.0,17.4594,17.4913,17.4276,17.4833,43000.0
2015-04-29 12:30:00,21.95,21.98,21.92,21.96,15300.0,17.4833,17.5072,17.4594,17.4913,15300.0
2015-04-29 12:35:00,21.96,21.97,21.93,21.93,18000.0,17.4913,17.4993,17.4674,17.4674,18000.0
2015-04-29 12:40:00,21.94,21.94,21.88,21.88,13800.0,17.4754,17.4754,17.4276,17.4276,13800.0
2015-04-29 12:45:00,21.87,21.94,21.87,21.94,15200.0,17.4196,17.4754,17.4196,17.4754,15200.0
2015-04-29 12:50:00,21.94,22.0,21.93,21.96,13500.0,17.4754,17.5232,17.4674,17.4913,13500.0
2015-04-29 12:55:00,21.96,22.03,21.95,22.0,21300.0,17.4913,17.547,17.4833,17.5232,21300.0
2015-04-29 13:00:00,21.98,21.98,21.92,21.92,17300.0,17.5072,17.5072,17.4594,17.4594,17300.0
2015-04-29 13:05:00,21.91,21.91,21.85,21.9,13200.0,17.4515,17.4515,17.4037,17.4435,13200.0
2015-04-29 13:10:00,21.9,21.92,21.88,21.91,8200.0,17.4435,17.4594,17.4276,17.4515,8200.0
2015-04-29 13:15:00,21.91,21.95,21.91,21.95,11000.0,17.4515,17.4833,17.4515,17.4833,11000.0
2015-04-29 13:20:00,21.94,21.96,21.88,21.9,18800.0,17.4754,17.4913,17.4276,17.4435,18800.0
2015-04-29 13:25:00,21.89,21.9,21.83,21.86,22000.0,17.4355,17.4435,17.3877,17.4116,22000.0
2015-04-29 13:30:00,21.85,21.9,21.84,21.87,19000.0,17.4037,17.4435,17.3957,17.4196,19000.0
2015-04-29 13:35:00,21.87,21.9,21.85,21.89,28100.0,17.4196,17.4435,17.4037,17.4355,28100.0
2015-04-29 13:40:00,21.9,21.94,21.88,21.93,44800.0,17.4435,17.4754,17.4276,17.4674,44800.0
2015-04-29 13:45:00,21.93,21.97,21.85,21.86,29100.0,17.4674,17.4993,17.4037,17.4116,29100.0
2015-04-29 13:50:00,21.85,21.86,21.76,21.76,28800.0,17.4037,17.4116,17.332,17.332,28800.0
2015-04-29 13:55:00,21.76,21.84,21.76,21.81,17200.0,17.332,17.3957,17.332,17.3718,17200.0
2015-04-29 14:00:00,21.83,21.97,21.79,21.97,35000.0,17.3877,17.4993,17.3559,17.4993,35000.0
2015-04-29 14:05:00,21.96,21.97,21.85,21.89,36200.0,17.4913,17.4993,17.4037,17.4355,36200.0
2015-04-29 14:10:00,21.9,21.94,21.84,21.87,78100.0,17.4435,17.4754,17.3957,17.4196,78100.0
2015-04-29 14:15:00,21.85,21.93,21.84,21.89,16100.0,17.4037,17.4674,17.3957,17.4355,16100.0
2015-04-29 14:20:00,21.89,21.92,21.86,21.9,20300.0,17.4355,17.4594,17.4116,17.4435,20300.0
2015-04-29 14:25:00,21.9,21.91,21.86,21.89,12300.0,17.4435,17.4515,17.4116,17.4355,12300.0
2015-04-29 14:30:00,21.89,22.03,21.89,22.01,33300.0,17.4355,17.547,17.4355,17.5311,33300.0
2015-04-29 14:35:00,22.0,22.06,21.99,22.0,25200.0,17.5232,17.5709,17.5152,17.5232,25200.0
2015-04-29 14:40:00,22.01,22.09,22.0,22.0,21000.0,17.5311,17.5948,17.5232,17.5232,21000.0
2015-04-29 14:45:00,22.02,22.13,22.02,22.12,37400.0,17.5391,17.6267,17.5391,17.6187,37400.0
2015-04-29 14:50:00,22.13,22.14,22.04,22.04,50200.0,17.6267,17.6347,17.555,17.555,50200.0
2015-04-29 14:55:00,22.04,22.04,22.0,22.02,17400.0,17.555,17.555,17.5232,17.5391,17400.0
2015-04-29 15:00:00,22.03,22.07,21.99,22.0,29300.0,17.547,17.5789,17.5152,17.5232,29300.0
2015-04-29 15:05:00,22.0,22.03,22.0,22.03,15200.0,17.5232,17.547,17.5232,17.547,15200.0
2015-04-29 15:10:00,22.03,22.04,22.0,22.01,28100.0,17.547,17.555,17.5232,17.5311,28100.0
2015-04-29 15:15:00,22.02,22.03,21.97,21.98,40700.0,17.5391,17.547,17.4993,17.5072,40700.0
2015-04-29 15:20:00,21.99,22.01,21.98,22.01,32000.0,17.5152,17.5311,17.5072,17.5311,32000.0
2015-04-29 15:25:00,22.01,22.01,21.99,22.0,21100.0,17.5311,17.5311,17.5152,17.5232,21100.0
2015-04-29 15:30:00,21.99,22.02,21.99,22.01,17700.0,17.5152,17.5391,17.5152,17.5311,17700.0
2015-04-29 15:35:00,22.0,22.05,22.0,22.03,25800.0,17.5232,17.563,17.5232,17.547,25800.0
2015-04-29 15:40:00,22.02,22.03,22.0,22.0,29000.0,17.5391,17.547,17.5232,17.5232,29000.0
2015-04-29 15:45:00,22.01,22.03,22.0,22.02,32500.0,17.5311,17.547,17.5232,17.5391,32500.0
2015-04-29 15:50:00,22.02,22.08,22.01,22.07,63800.0,17.5391,17.5869,17.5311,17.5789,63800.0
2015-04-29 15:55:00,22.06,22.07,22.02,22.03,90700.0,17.5709,17.5789,17.5391,17.547,90700.0
2015-04-30 09:30:00,21.95,22.24,21.95,22.02,35600.0,17.4833,17.7143,17.4833,17.5391,35600.0
2015-04-30 09:35:00,22.04,22.12,22.01,22.01,13700.0,17.555,17.6187,17.5311,17.5311,13700.0
2015-04-30 09:40:00,21.98,22.07,21.95,22.0,13300.0,17.5072,17.5789,17.4833,17.5232,13300.0
2015-04-30 09:45:00,21.99,22.08,21.99,22.01,10000.0,17.5152,17.5869,17.5152,17.5311,10000.0
2015-04-30 09:50:00,21.99,22.08,21.87,22.04,176200.0,17.5152,17.5869,17.4196,17.555,176200.0
2015-04-30 09:55:00,22.06,22.07,21.94,21.97,18800.0,17.5709,17.5789,17.4754,17.4993,18800.0
2015-04-30 10:00:00,21.98,21.98,21.91,21.96,24700.0,17.5072,17.5072,17.4515,17.4913,24700.0
2015-04-30 10:05:00,21.96,22.01,21.94,22.01,76500.0,17.4913,17.5311,17.4754,17.5311,76500.0
2015-04-30 10:10:00,22.01,22.04,21.97,22.04,22500.0,17.5311,17.555,17.4993,17.555,22500.0
2015-04-30 10:15:00,22.03,22.13,22.02,22.06,57300.0,17.547,17.6267,17.5391,17.5709,57300.0
2015-04-30 10:20:00,22.05,22.16,22.05,22.09,20600.0,17.563,17.6506,17.563,17.5948,20600.0
2015-04-30 10:25:00,22.1,22.22,22.09,22.19,45400.0,17.6028,17.6984,17.5948,17.6745,45400.0
2015-04-30 10:30:00,22.19,22.19,22.08,22.08,20500.0,17.6745,17.6745,17.5869,17.5869,20500.0
2015-04-30 10:35:00,22.07,22.1,22.04,22.05,13200.0,17.5789,17.6028,17.555,17.563,13200.0
2015-04-30 10:40:00,22.0,22.05,21.99,22.01,15900.0,17.5232,17.563,17.5152,17.5311,15900.0
2015-04-30 10:45:00,22.01,22.1,22.0,22.07,16200.0,17.5311,17.6028,17.5232,17.5789,16200.0
2015-04-30 10:50:00,22.07,22.08,22.04,22.08,11300.0,17.5789,17.5869,17.555,17.5869,11300.0
2015-04-30 10:55:00,22.08,22.11,22.07,22.11,8700.0,17.5869,17.6108,17.5789,17.6108,8700.0
2015-04-30 11:00:00,22.12,22.24,22.11,22.24,29500.0,17.6187,17.7143,17.6108,17.7143,29500.0
2015-04-30 11:05:00,22.24,22.27,22.22,22.25,22200.0,17.7143,17.7382,17.6984,17.7223,22200.0
2015-04-30 11:10:00,22.25,22.29,22.23,22.29,20800.0,17.7223,17.7541,17.7064,17.7541,20800.0
2015-04-30 11:15:00,22.28,22.28,22.22,22.24,9400.0,17.7462,17.7462,17.6984,17.7143,9400.0
2015-04-30 11:20:00,22.25,22.28,22.24,22.25,7100.0,17.7223,17.7462,17.7143,17.7223,7100.0
2015-04-30 11:25:00,22.25,22.26,22.15,22.16,25800.0,17.7223,17.7302,17.6426,17.6506,25800.0
2015-04-30 11:30:00,22.17,22.2,22.14,22.15,12100.0,17.6586,17.6825,17.6347,17.6426,12100.0
2015-04-30 11:35:00,22.15,22.17,22.07,22.07,11900.0,17.6426,17.6586,17.5789,17.5789,11900.0
2015-04-30 11:40:00,22.07,22.09,22.03,22.03,10700.0,17.5789,17.5948,17.547,17.547,10700.0
2015-04-30 11:45:00,22.03,22.08,22.03,22.07,11800.0,17.547,17.5869,17.547,17.5789,11800.0
2015-04-30 11:50:00,22.08,22.08,22.04,22.04,8200.0,17.5869,17.5869,17.555,17.555,8200.0
2015-04-30 11:55:00,22.05,22.06,22.0,22.03,9300.0,17.563,17.5709,17.5232,17.547,9300.0
2015-04-30 12:00:00,22.02,22.04,22.02,22.04,11300.0,17.5391,17.555,17.5391,17.555,11300.0
2015-04-30 12:05:00,22.03,22.05,22.02,22.05,10800.0,17.547,17.563,17.5391,17.563,10800.0
2015-04-30 12:10:00,22.04,22.39,22.01,22.26,222900.0,17.555,17.8338,17.5311,17.7302,222900.0
2015-04-30 12:15:00,22.25,22.28,22.18,22.28,24200.0,17.7223,17.7462,17.6665,17.7462,24200.0
2015-04-30 12:20:00,22.26,22.34,22.26,22.28,8300.0,17.7302,17.794,17.7302,17.7462,8300.0
2015-04-30 12:25:00,22.3,22.31,22.26,22.31,6400.0,17.7621,17.7701,17.7302,17.7701,6400.0
2015-04-30 12:30:00,22.3,22.31,22.27,22.3,11900.0,17.7621,17.7701,17.7382,17.7621,11900.0
2015-04-30 12:35:00,22.3,22.31,22.23,22.24,7600.0,17.7621,17.7701,17.7064,17.7143,7600.0
2015-04-30 12:40:00,22.24,22.3,22.24,22.28,6900.0,17.7143,17.7621,17.7143,17.7462,6900.0
2015-04-30 12:45:00,22.28,22.29,22.23,22.28,7900.0,17.7462,17.7541,17.7064,17.7462,7900.0
2015-04-30 12:50:00,22.28,22.31,22.28,22.31,8900.0,17.7462,17.7701,17.7462,17.7701,8900.0
2015-04-30 12:55:00,22.31,22.34,22.25,22.29,40800.0,17.7701,17.794,17.7223,17.7541,40800.0
2015-04-30 13:00:00,22.29,22.29,22.27,22.29,9500.0,17.7541,17.7541,17.7382,17.7541,9500.0
2015-04-30 13:05:00,22.3,22.37,22.3,22.37,17500.0,17.7621,17.8179,17.7621,17.8179,17500.0
2015-04-30 13:10:00,22.37,22.39,22.35,22.39,11900.0,17.8179,17.8338,17.8019,17.8338,11900.0
2015-04-30 13:15:00,22.39,22.4,22.33,22.35,22100.0,17.8338,17.8418,17.786,17.8019,22100.0
2015-04-30 13:20:00,22.35,22.37,22.3,22.33,41700.0,17.8019,17.8179,17.7621,17.786,41700.0
2015-04-30 13:25:00,22.33,22.34,22.3,22.34,17300.0,17.786,17.794,17.7621,17.794,17300.0
2015-04-30 13:30:00,22.34,22.42,22.32,22.4,26600.0,17.794,17.8577,17.778,17.8418,26600.0
2015-04-30 13:35:00,22.41,22.42,22.39,22.41,47400.0,17.8497,17.8577,17.8338,17.8497,47400.0
2015-04-30 13:40:00,22.41,22.51,22.41,22.5,34400.0,17.8497,17.9294,17.8497,17.9214,34400.0
2015-04-30 13:45:00,22.51,22.62,22.5,22.6,46300.0,17.9294,18.017,17.9214,18.0011,46300.0
2015-04-30 13:50:00,22.61,22.63,22.53,22.61,34000.0,18.009,18.025,17.9453,18.009,34000.0
2015-04-30 13:55:00,22.61,22.66,22.58,22.64,73500.0,18.009,18.0488,17.9851,18.0329,73500.0
2015-04-30 14:00:00,22.65,22.65,22.6,22.65,20700.0,18.0409,18.0409,18.0011,18.0409,20700.0
2015-04-30 14:05:00,22.65,22.66,22.62,22.66,20200.0,18.0409,18.0488,18.017,18.0488,20200.0
2015-04-30 14:10:00,22.66,22.67,22.6,22.61,33100.0,18.0488,18.0568,18.0011,18.009,33100.0
2015-04-30 14:15:00,22.61,22.65,22.57,22.64,35200.0,18.009,18.0409,17.9772,18.0329,35200.0
2015-04-30 14:20:00,22.64,22.67,22.6,22.6,105200.0,18.0329,18.0568,18.0011,18.0011,105200.0
2015-04-30 14:25:00,22.6,22.62,22.57,22.58,14100.0,18.0011,18.017,17.9772,17.9851,14100.0
2015-04-30 14:30:00,22.57,22.61,22.56,22.6,21700.0,17.9772,18.009,17.9692,18.0011,21700.0
2015-04-30 14:35:00,22.6,22.62,22.57,22.61,15600.0,18.0011,18.017,17.9772,18.009,15600.0
2015-04-30 14:40:00,22.62,22.64,22.55,22.55,21600.0,18.017,18.0329,17.9612,17.9612,21600.0
2015-04-30 14:45:00,22.56,22.56,22.42,22.44,35300.0,17.9692,17.9692,17.8577,17.8736,35300.0
2015-04-30 14:50:00,22.45,22.52,22.4,22.51,38100.0,17.8816,17.9373,17.8418,17.9294,38100.0
2015-04-30 14:55:00,22.52,22.56,22.42,22.45,119400.0,17.9373,17.9692,17.8577,17.8816,119400.0
2015-04-30 15:00:00,22.45,22.49,22.42,22.43,17800.0,17.8816,17.9134,17.8577,17.8657,17800.0
2015-04-30 15:05:00,22.43,22.43,22.38,22.4,33800.0,17.8657,17.8657,17.8258,17.8418,33800.0
2015-04-30 15:10:00,22.41,22.41,22.35,22.41,21800.0,17.8497,17.8497,17.8019,17.8497,21800.0
2015-04-30 15:15:00,22.42,22.53,22.42,22.53,30000.0,17.8577,17.9453,17.8577,17.9453,30000.0
2015-04-30 15:20:00,22.53,22.55,22.49,22.54,62800.0,17.9453,17.9612,17.9134,17.9533,62800.0
2015-04-30 15:25:00,22.54,22.54,22.43,22.44,28100.0,17.9533,17.9533,17.8657,17.8736,28100.0
2015-04-30 15:30:00,22.45,22.54,22.42,22.53,46800.0,17.8816,17.9533,17.8577,17.9453,46800.0
2015-04-30 15:35:00,22.53,22.59,22.51,22.54,42000.0,17.9453,17.9931,17.9294,17.9533,42000.0
2015-04-30 15:40:00,22.53,22.53,22.45,22.52,50100.0,17.9453,17.9453,17.8816,17.9373,50100.0
2015-04-30 15:45:00,22.52,22.53,22.48,22.48,49200.0,17.9373,17.9453,17.9055,17.9055,49200.0
2015-04-30 15:50:00,22.48,22.51,22.46,22.48,94300.0,17.9055,17.9294,17.8895,17.9055,94300.0
2015-04-30 15:55:00,22.48,22.5,22.46,22.49,138700.0,17.9055,17.9214,17.8895,17.9134,138700.0
2015-05-01 09:30:00,22.58,22.58,22.5,22.56,29900.0,17.9851,17.9851,17.9214,17.9692,29900.0
2015-05-01 09:35:00,22.61,22.63,22.53,22.6,13900.0,18.009,18.025,17.9453,18.0011,13900.0
2015-05-01 09:40:00,22.62,22.63,22.44,22.51,17500.0,18.017,18.025,17.8736,17.9294,17500.0
2015-05-01 09:45:00,22.55,22.58,22.5,22.5,25000.0,17.9612,17.9851,17.9214,17.9214,25000.0
2015-05-01 09:50:00,22.51,22.57,22.46,22.56,11500.0,17.9294,17.9772,17.8895,17.9692,11500.0
2015-05-01 09:55:00,22.55,22.56,22.44,22.48,10400.0,17.9612,17.9692,17.8736,17.9055,10400.0
2015-05-01 10:00:00,22.47,22.55,22.44,22.47,62900.0,17.8975,17.9612,17.8736,17.8975,62900.0
2015-05-01 10:05:00,22.47,22.47,22.36,22.41,24600.0,17.8975,17.8975,17.8099,17.8497,24600.0
2015-05-01 10:10:00,22.4,22.45,22.4,22.4,6000.0,17.8418,17.8816,17.8418,17.8418,6000.0
2015-05-01 10:15:00,22.4,22.54,22.36,22.53,21200.0,17.8418,17.9533,17.8099,17.9453,21200.0
2015-05-01 10:20:00,22.52,22.54,22.44,22.45,25200.0,17.9373,17.9533,17.8736,17.8816,25200.0
2015-05-01 10:25:00,22.43,22.43,22.36,22.36,36300.0,17.8657,17.8657,17.8099,17.8099,36300.0
2015-05-01 10:30:00,22.35,22.41,22.31,22.38,27900.0,17.8019,17.8497,17.7701,17.8258,27900.0
2015-05-01 10:35:00,22.36,22.38,22.29,22.37,7400.0,17.8099,17.8258,17.7541,17.8179,7400.0
2015-05-01 10:40:00,22.37,22.37,22.26,22.31,33700.0,17.8179,17.8179,17.7302,17.7701,33700.0
2015-05-01 10:45:00,22.29,22.4,22.28,22.39,30300.0,17.7541,17.8418,17.7462,17.8338,30300.0
2015-05-01 10:50:00,22.4,22.4,22.32,22.34,11500.0,17.8418,17.8418,17.778,17.794,11500.0
2015-05-01 10:55:00,22.33,22.34,22.25,22.26,11900.0,17.786,17.794,17.7223,17.7302,11900.0
2015-05-01 11:00:00,22.26,22.27,22.2,22.22,26200.0,17.7302,17.7382,17.6825,17.6984,26200.0
2015-05-01 11:05:00,22.21,22.23,22.19,22.2,8800.0,17.6904,17.7064,17.6745,17.6825,8800.0
2015-05-01 11:10:00,22.2,22.26,22.19,22.25,11900.0,17.6825,17.7302,17.6745,17.7223,11900.0
2015-05-01 11:15:00,22.25,22.27,22.23,22.25,5700.0,17.7223,17.7382,17.7064,17.7223,5700.0
2015-05-01 11:20:00,22.24,22.24,22.15,22.18,20600.0,17.7143,17.7143,17.6426,17.6665,20600.0
2015-05-01 11:25:00,22.18,22.22,22.16,22.17,10100.0,17.6665,17.6984,17.6506,17.6586,10100.0
2015-05-01 11:30:00,22.17,22.19,22.12,22.13,13900.0,17.6586,17.6745,17.6187,17.6267,13900.0
2015-05-01 11:35:00,22.13,22.13,22.02,22.09,32500.0,17.6267,17.6267,17.5391,17.5948,32500.0
2015-05-01 11:40:00,22.08,22.1,22.04,22.06,25300.0,17.5869,17.6028,17.555,17.5709,25300.0
2015-05-01 11:45:00,22.08,22.08,22.03,22.03,14100.0,17.5869,17.5869,17.547,17.547,14100.0
2015-05-01 11:50:00,22.01,22.05,22.01,22.04,6100.0,17.5311,17.563,17.5311,17.555,6100.0
2015-05-01 11:55:00,22.05,22.06,22.03,22.03,9000.0,17.563,17.5709,17.547,17.547,9000.0
2015-05-01 12:00:00,22.03,22.03,21.99,22.01,12000.0,17.547,17.547,17.5152,17.5311,12000.0
2015-05-01 12:05:00,22.01,22.02,21.98,22.0,9500.0,17.5311,17.5391,17.5072,17.5232,9500.0
2015-05-01 12:10:00,22.0,22.0,21.97,21.98,9700.0,17.5232,17.5232,17.4993,17.5072,9700.0
2015-05-01 12:15:00,21.97,22.0,21.97,22.0,10200.0,17.4993,17.5232,17.4993,17.5232,10200.0
2015-05-01 12:20:00,22.01,22.02,21.98,22.0,7500.0,17.5311,17.5391,17.5072,17.5232,7500.0
2015-05-01 12:25:00,22.0,22.01,21.98,22.01,3700.0,17.5232,17.5311,17.5072,17.5311,3700.0
2015-05-01 12:30:00,22.02,22.06,22.02,22.06,5700.0,17.5391,17.5709,17.5391,17.5709,5700.0
2015-05-01 12:35:00,22.06,22.07,22.03,22.07,12200.0,17.5709,17.5789,17.547,17.5789,12200.0
2015-05-01 12:40:00,22.07,22.09,22.06,22.09,7000.0,17.5789,17.5948,17.5709,17.5948,7000.0
2015-05-01 12:45:00,22.08,22.08,22.01,22.02,10400.0,17.5869,17.5869,17.5311,17.5391,10400.0
2015-05-01 12:50:00,22.02,22.04,22.0,22.02,10500.0,17.5391,17.555,17.5232,17.5391,10500.0
2015-05-01 12:55:00,22.02,22.05,22.02,22.04,6600.0,17.5391,17.563,17.5391,17.555,6600.0
2015-05-01 13:00:00,22.04,22.05,22.03,22.05,6200.0,17.555,17.563,17.547,17.563,6200.0
2015-05-01 13:05:00,22.05,22.05,22.05,22.05,1600.0,17.563,17.563,17.563,17.563,1600.0
2015-05-01 13:10:00,22.04,22.05,22.01,22.02,18300.0,17.555,17.563,17.5311,17.5391,18300.0
2015-05-01 13:15:00,22.04,22.13,22.04,22.11,5400.0,17.555,17.6267,17.555,17.6108,5400.0
2015-05-01 13:20:00,22.11,22.11,22.09,22.09,6400.0,17.6108,17.6108,17.5948,17.5948,6400.0
2015-05-01 13:25:00,22.11,22.14,22.11,22.14,6100.0,17.6108,17.6347,17.6108,17.6347,6100.0
2015-05-01 13:30:00,22.14,22.15,22.11,22.13,3300.0,17.6347,17.6426,17.6108,17.6267,3300.0
2015-05-01 13:35:00,22.15,22.16,22.13,22.16,2200.0,17.6426,17.6506,17.6267,17.6506,2200.0
2015-05-01 13:40:00,22.16,22.18,22.13,22.16,9200.0,17.6506,17.6665,17.6267,17.6506,9200.0
2015-05-01 13:45:00,22.17,22.2,22.17,22.2,1700.0,17.6586,17.6825,17.6586,17.6825,1700.0
2015-05-01 13:50:00,22.2,22.25,22.18,22.22,17100.0,17.6825,17.7223,17.6665,17.6984,17100.0
2015-05-01 13:55:00,22.22,22.23,22.21,22.22,4200.0,17.6984,17.7064,17.6904,17.6984,4200.0
2015-05-01 14:00:00,22.22,22.22,22.18,22.19,4200.0,17.6984,17.6984,17.6665,17.6745,4200.0
2015-05-01 14:05:00,22.19,22.21,22.17,22.17,10200.0,17.6745,17.6904,17.6586,17.6586,10200.0
2015-05-01 14:10:00,22.17,22.2,22.16,22.17,3200.0,17.6586,17.6825,17.6506,17.6586,3200.0
2015-05-01 14:15:00,22.16,22.18,22.16,22.16,6600.0,17.6506,17.6665,17.6506,17.6506,6600.0
2015-05-01 14:20:00,22.16,22.17,22.11,22.12,5200.0,17.6506,17.6586,17.6108,17.6187,5200.0
2015-05-01 14:25:00,22.12,22.15,22.12,22.14,5500.0,17.6187,17.6426,17.6187,17.6347,5500.0
2015-05-01 14:30:00,22.16,22.18,22.14,22.17,10500.0,17.6506,17.6665,17.6347,17.6586,10500.0
2015-05-01 14:35:00,22.16,22.18,22.16,22.17,7300.0,17.6506,17.6665,17.6506,17.6586,7300.0
2015-05-01 14:40:00,22.17,22.18,22.13,22.13,9100.0,17.6586,17.6665,17.6267,17.6267,9100.0
2015-05-01 14:45:00,22.14,22.19,22.14,22.19,7400.0,17.6347,17.6745,17.6347,17.6745,7400.0
2015-05-01 14:50:00,22.2,22.21,22.17,22.2,9300.0,17.6825,17.6904,17.6586,17.6825,9300.0
2015-05-01 14:55:00,22.2,22.2,22.18,22.2,5600.0,17.6825,17.6825,17.6665,17.6825,5600.0
2015-05-01 15:00:00,22.21,22.25,22.2,22.23,11200.0,17.6904,17.7223,17.6825,17.7064,11200.0
2015-05-01 15:05:00,22.23,22.26,22.23,22.25,8600.0,17.7064,17.7302,17.7064,17.7223,8600.0
2015-05-01 15:10:00,22.24,22.27,22.23,22.26,19300.0,17.7143,17.7382,17.7064,17.7302,19300.0
2015-05-01 15:15:00,22.27,22.34,22.27,22.31,35700.0,17.7382,17.794,17.7382,17.7701,35700.0
2015-05-01 15:20:00,22.3,22.33,22.3,22.33,9600.0,17.7621,17.786,17.7621,17.786,9600.0
2015-05-01 15:25:00,22.33,22.4,22.32,22.35,76800.0,17.786,17.8418,17.778,17.8019,76800.0
2015-05-01 15:30:00,22.35,22.39,22.34,22.38,35100.0,17.8019,17.8338,17.794,17.8258,35100.0
2015-05-01 15:35:00,22.39,22.4,22.37,22.37,27500.0,17.8338,17.8418,17.8179,17.8179,27500.0
2015-05-01 15:40:00,22.38,22.41,22.35,22.38,43500.0,17.8258,17.8497,17.8019,17.8258,43500.0
2015-05-01 15:45:00,22.37,22.43,22.36,22.43,63700.0,17.8179,17.8657,17.8099,17.8657,63700.0
2015-05-01 15:50:00,22.42,22.44,22.39,22.44,54100.0,17.8577,17.8736,17.8338,17.8736,54100.0
2015-05-01 15:55:00,22.44,22.53,22.43,22.53,202200.0,17.8736,17.9453,17.8657,17.9453,202200.0
2015-05-04 09:30:00,22.18,22.22,22.09,22.09,48000.0,17.6665,17.6984,17.5948,17.5948,48000.0
2015-05-04 09:35:00,22.09,22.35,22.07,22.29,29000.0,17.5948,17.8019,17.5789,17.7541,29000.0
2015-05-04 09:40:00,22.3,22.4,22.26,22.3,27500.0,17.7621,17.8418,17.7302,17.7621,27500.0
2015-05-04 09:45:00,22.29,22.29,22.09,22.11,58100.0,17.7541,17.7541,17.5948,17.6108,58100.0
2015-05-04 09:50:00,22.12,22.15,21.94,21.96,57200.0,17.6187,17.6426,17.4754,17.4913,57200.0
2015-05-04 09:55:00,21.96,22.04,21.94,22.04,24400.0,17.4913,17.555,17.4754,17.555,24400.0
2015-05-04 10:00:00,22.04,22.09,21.94,21.98,22900.0,17.555,17.5948,17.4754,17.5072,22900.0
2015-05-04 10:05:00,21.97,21.97,21.85,21.85,37500.0,17.4993,17.4993,17.4037,17.4037,37500.0
2015-05-04 10:10:00,21.87,21.91,21.78,21.8,52900.0,17.4196,17.4515,17.3479,17.3639,52900.0
2015-05-04 10:15:00,21.79,21.81,21.75,21.8,37500.0,17.3559,17.3718,17.324,17.3639,37500.0
2015-05-04 10:20:00,21.79,21.83,21.76,21.83,34100.0,17.3559,17.3877,17.332,17.3877,34100.0
2015-05-04 10:25:00,21.8,21.83,21.79,21.83,29800.0,17.3639,17.3877,17.3559,17.3877,29800.0
2015-05-04 10:30:00,21.83,21.86,21.73,21.73,60600.0,17.3877,17.4116,17.3081,17.3081,60600.0
2015-05-04 10:35:00,21.73,21.75,21.64,21.65,55600.0,17.3081,17.324,17.2364,17.2444,55600.0
2015-05-04 10:40:00,21.65,21.75,21.65,21.72,23500.0,17.2444,17.324,17.2444,17.3001,23500.0
2015-05-04 10:45:00,21.73,21.75,21.7,21.72,14500.0,17.3081,17.324,17.2842,17.3001,14500.0
2015-05-04 10:50:00,21.72,21.75,21.71,21.74,10100.0,17.3001,17.324,17.2922,17.3161,10100.0
2015-05-04 10:55:00,21.74,21.79,21.74,21.75,15000.0,17.3161,17.3559,17.3161,17.324,15000.0
2015-05-04 11:00:00,21.75,21.82,21.75,21.77,14700.0,17.324,17.3798,17.324,17.34,14700.0
2015-05-04 11:05:00,21.76,21.82,21.76,21.77,30400.0,17.332,17.3798,17.332,17.34,30400.0
2015-05-04 11:10:00,21.77,21.79,21.74,21.76,25000.0,17.34,17.3559,17.3161,17.332,25000.0
2015-05-04 11:15:00,21.75,21.77,21.73,21.74,38200.0,17.324,17.34,17.3081,17.3161,38200.0
2015-05-04 11:20:00,21.75,21.8,21.75,21.76,11300.0,17.324,17.3639,17.324,17.332,11300.0
2015-05-04 11:25:00,21.77,21.79,21.74,21.75,11400.0,17.34,17.3559,17.3161,17.324,11400.0
2015-05-04 11:30:00,21.74,21.79,21.74,21.76,14700.0,17.3161,17.3559,17.3161,17.332,14700.0
2015-05-04 11:35:00,21.76,21.78,21.75,21.77,12900.0,17.332,17.3479,17.324,17.34,12900.0
2015-05-04 11:40:00,21.78,21.79,21.76,21.77,13000.0,17.3479,17.3559,17.332,17.34,13000.0
2015-05-04 11:45:00,21.77,21.81,21.76,21.79,16500.0,17.34,17.3718,17.332,17.3559,16500.0
2015-05-04 11:50:00,21.79,21.86,21.79,21.86,23900.0,17.3559,17.4116,17.3559,17.4116,23900.0
2015-05-04 11:55:00,21.85,21.89,21.84,21.88,9300.0,17.4037,17.4355,17.3957,17.4276,9300.0
2015-05-04 12:00:00,21.88,21.9,21.86,21.87,14500.0,17.4276,17.4435,17.4116,17.4196,14500.0
2015-05-04 12:05:00,21.87,21.87,21.71,21.71,51400.0,17.4196,17.4196,17.2922,17.2922,51400.0
2015-05-04 12:10:00,21.71,21.74,21.65,21.67,21100.0,17.2922,17.3161,17.2444,17.2603,21100.0
2015-05-04 12:15:00,21.67,21.72,21.67,21.71,7500.0,17.2603,17.3001,17.2603,17.2922,7500.0
2015-05-04 12:20:00,21.71,21.71,21.66,21.67,24500.0,17.2922,17.2922,17.2523,17.2603,24500.0
2015-05-04 12:25:00,21.67,21.72,21.67,21.72,6800.0,17.2603,17.3001,17.2603,17.3001,6800.0
2015-05-04 12:30:00,21.72,21.75,21.66,21.66,18300.0,17.3001,17.324,17.2523,17.2523,18300.0
2015-05-04 12:35:00,21.68,21.68,21.62,21.63,17000.0,17.2683,17.2683,17.2205,17.2284,17000.0
2015-05-04 12:40:00,21.62,21.65,21.6,21.65,20000.0,17.2205,17.2444,17.2046,17.2444,20000.0
2015-05-04 12:45:00,21.65,21.66,21.6,21.61,38400.0,17.2444,17.2523,17.2046,17.2125,38400.0
2015-05-04 12:50:00,21.61,21.68,21.61,21.68,8600.0,17.2125,17.2683,17.2125,17.2683,8600.0
2015-05-04 12:55:00,21.69,21.77,21.69,21.73,27600.0,17.2762,17.34,17.2762,17.3081,27600.0
2015-05-04 13:00:00,21.73,21.74,21.67,21.67,16400.0,17.3081,17.3161,17.2603,17.2603,16400.0
2015-05-04 13:05:00,21.67,21.68,21.6,21.62,34900.0,17.2603,17.2683,17.2046,17.2205,34900.0
2015-05-04 13:10:00,21.63,21.7,21.63,21.7,11500.0,17.2284,17.2842,17.2284,17.2842,11500.0
2015-05-04 13:15:00,21.7,21.75,21.7,21.73,11100.0,17.2842,17.324,17.2842,17.3081,11100.0
2015-05-04 13:20:00,21.74,21.76,21.72,21.73,24300.0,17.3161,17.332,17.3001,17.3081,24300.0
2015-05-04 13:25:00,21.72,21.77,21.72,21.75,12100.0,17.3001,17.34,17.3001,17.324,12100.0
2015-05-04 13:30:00,21.74,21.75,21.69,21.69,15500.0,17.3161,17.324,17.2762,17.2762,15500.0
2015-05-04 13:35:00,21.69,21.71,21.67,21.68,20300.0,17.2762,17.2922,17.2603,17.2683,20300.0
2015-05-04 13:40:00,21.69,21.71,21.62,21.62,32000.0,17.2762,17.2922,17.2205,17.2205,32000.0
2015-05-04 13:45:00,21.62,21.7,21.62,21.69,10800.0,17.2205,17.2842,17.2205,17.2762,10800.0
2015-05-04 13:50:00,21.69,21.7,21.66,21.69,11100.0,17.2762,17.2842,17.2523,17.2762,11100.0
2015-05-04 13:55:00,21.69,21.73,21.69,21.71,16500.0,17.2762,17.3081,17.2762,17.2922,16500.0
2015-05-04 14:00:00,21.71,21.72,21.64,21.65,23900.0,17.2922,17.3001,17.2364,17.2444,23900.0
2015-05-04 14:05:00,21.65,21.65,21.61,21.63,19300.0,17.2444,17.2444,17.2125,17.2284,19300.0
2015-05-04 14:10:00,21.64,21.64,21.61,21.62,10100.0,17.2364,17.2364,17.2125,17.2205,10100.0
2015-05-04 14:15:00,21.61,21.61,21.57,21.57,40600.0,17.2125,17.2125,17.1807,17.1807,40600.0
2015-05-04 14:20:00,21.58,21.61,21.58,21.61,26000.0,17.1886,17.2125,17.1886,17.2125,26000.0
2015-05-04 14:25:00,21.61,21.7,21.6,21.7,12000.0,17.2125,17.2842,17.2046,17.2842,12000.0
2015-05-04 14:30:00,21.71,21.72,21.64,21.64,11300.0,17.2922,17.3001,17.2364,17.2364,11300.0
2015-05-04 14:35:00,21.64,21.67,21.59,21.61,23900.0,17.2364,17.2603,17.1966,17.2125,23900.0
2015-05-04 14:40:00,21.6,21.62,21.59,21.59,10200.0,17.2046,17.2205,17.1966,17.1966,10200.0
2015-05-04 14:45:00,21.6,21.68,21.59,21.64,48200.0,17.2046,17.2683,17.1966,17.2364,48200.0
2015-05-04 14:50:00,21.64,21.66,21.64,21.64,17600.0,17.2364,17.2523,17.2364,17.2364,17600.0
2015-05-04 14:55:00,21.64,21.67,21.62,21.66,21600.0,17.2364,17.2603,17.2205,17.2523,21600.0
2015-05-04 15:00:00,21.66,21.69,21.65,21.69,31200.0,17.2523,17.2762,17.2444,17.2762,31200.0
2015-05-04 15:05:00,21.68,21.7,21.68,21.7,15400.0,17.2683,17.2842,17.2683,17.2842,15400.0
2015-05-04 15:10:00,21.68,21.69,21.65,21.68,27400.0,17.2683,17.2762,17.2444,17.2683,27400.0
2015-05-04 15:15:00,21.67,21.69,21.65,21.66,60700.0,17.2603,17.2762,17.2444,17.2523,60700.0
2015-05-04 15:20:00,21.67,21.68,21.64,21.65,68600.0,17.2603,17.2683,17.2364,17.2444,68600.0
2015-05-04 15:25:00,21.64,21.67,21.63,21.65,26300.0,17.2364,17.2603,17.2284,17.2444,26300.0
2015-05-04 15:30:00,21.65,21.69,21.64,21.68,56000.0,17.2444,17.2762,17.2364,17.2683,56000.0
2015-05-04 15:35:00,21.68,21.72,21.67,21.71,69600.0,17.2683,17.3001,17.2603,17.2922,69600.0
2015-05-04 15:40:00,21.71,21.71,21.68,21.7,42900.0,17.2922,17.2922,17.2683,17.2842,42900.0
2015-05-04 15:45:00,21.71,21.79,21.71,21.77,122300.0,17.2922,17.3559,17.2922,17.34,122300.0
2015-05-04 15:50:00,21.78,21.84,21.77,21.83,109500.0,17.3479,17.3957,17.34,17.3877,109500.0
2015-05-04 15:55:00,21.83,21.84,21.77,21.78,185200.0,17.3877,17.3957,17.34,17.3479,185200.0
2015-05-05 09:30:00,21.64,21.73,21.56,21.73,53000.0,17.2364,17.3081,17.1727,17.3081,53000.0
2015-05-05 09:35:00,21.73,21.98,21.72,21.88,42600.0,17.3081,17.5072,17.3001,17.4276,42600.0
2015-05-05 09:40:00,21.88,21.93,21.8,21.83,26700.0,17.4276,17.4674,17.3639,17.3877,26700.0
2015-05-05 09:45:00,21.82,21.98,21.81,21.85,36100.0,17.3798,17.5072,17.3718,17.4037,36100.0
2015-05-05 09:50:00,21.87,21.87,21.64,21.69,26800.0,17.4196,17.4196,17.2364,17.2762,26800.0
2015-05-05 09:55:00,21.66,21.71,21.63,21.66,10400.0,17.2523,17.2922,17.2284,17.2523,10400.0
2015-05-05 10:00:00,21.63,21.65,21.52,21.55,21900.0,17.2284,17.2444,17.1408,17.1647,21900.0
2015-05-05 10:05:00,21.56,21.64,21.55,21.61,15400.0,17.1727,17.2364,17.1647,17.2125,15400.0
2015-05-05 10:10:00,21.61,21.61,21.5,21.51,10400.0,17.2125,17.2125,17.1249,17.1329,10400.0
2015-05-05 10:15:00,21.51,21.52,21.46,21.46,23400.0,17.1329,17.1408,17.093,17.093,23400.0
2015-05-05 10:20:00,21.46,21.52,21.42,21.51,49300.0,17.093,17.1408,17.0612,17.1329,49300.0
2015-05-05 10:25:00,21.51,21.51,21.44,21.45,16300.0,17.1329,17.1329,17.0771,17.0851,16300.0
2015-05-05 10:30:00,21.44,21.5,21.44,21.5,24600.0,17.0771,17.1249,17.0771,17.1249,24600.0
2015-05-05 10:35:00,21.5,21.53,21.5,21.5,12100.0,17.1249,17.1488,17.1249,17.1249,12100.0
2015-05-05 10:40:00,21.51,21.57,21.47,21.57,10000.0,17.1329,17.1807,17.101,17.1807,10000.0
2015-05-05 10:45:00,21.56,21.57,21.52,21.54,6600.0,17.1727,17.1807,17.1408,17.1568,6600.0
2015-05-05 10:50:00,21.53,21.55,21.47,21.51,16800.0,17.1488,17.1647,17.101,17.1329,16800.0
2015-05-05 10:55:00,21.51,21.54,21.48,21.5,5900.0,17.1329,17.1568,17.109,17.1249,5900.0
2015-05-05 11:00:00,21.5,21.53,21.49,21.51,14300.0,17.1249,17.1488,17.1169,17.1329,14300.0
2015-05-05 11:05:00,21.52,21.54,21.49,21.52,10300.0,17.1408,17.1568,17.1169,17.1408,10300.0
2015-05-05 11:10:00,21.52,21.54,21.48,21.5,32800.0,17.1408,17.1568,17.109,17.1249,32800.0
2015-05-05 11:15:00,21.51,21.61,21.51,21.58,16100.0,17.1329,17.2125,17.1329,17.1886,16100.0
2015-05-05 11:20:00,21.57,21.59,21.54,21.57,10000.0,17.1807,17.1966,17.1568,17.1807,10000.0
2015-05-05 11:25:00,21.56,21.56,21.52,21.53,9100.0,17.1727,17.1727,17.1408,17.1488,9100.0
2015-05-05 11:30:00,21.54,21.57,21.52,21.55,9000.0,17.1568,17.1807,17.1408,17.1647,9000.0
2015-05-05 11:35:00,21.56,21.58,21.53,21.53,9500.0,17.1727,17.1886,17.1488,17.1488,9500.0
2015-05-05 11:40:00,21.54,21.55,21.53,21.54,3900.0,17.1568,17.1647,17.1488,17.1568,3900.0
2015-05-05 11:45:00,21.54,21.62,21.54,21.6,33200.0,17.1568,17.2205,17.1568,17.2046,33200.0
2015-05-05 11:50:00,21.6,21.61,21.58,21.58,2800.0,17.2046,17.2125,17.1886,17.1886,2800.0
2015-05-05 11:55:00,21.59,21.6,21.57,21.6,4900.0,17.1966,17.2046,17.1807,17.2046,4900.0
2015-05-05 12:00:00,21.59,21.6,21.58,21.58,8500.0,17.1966,17.2046,17.1886,17.1886,8500.0
2015-05-05 12:05:00,21.58,21.58,21.57,21.57,6700.0,17.1886,17.1886,17.1807,17.1807,6700.0
2015-05-05 12:10:00,21.57,21.57,21.56,21.57,4200.0,17.1807,17.1807,17.1727,17.1807,4200.0
2015-05-05 12:15:00,21.56,21.64,21.56,21.61,15700.0,17.1727,17.2364,17.1727,17.2125,15700.0
2015-05-05 12:20:00,21.61,21.66,21.59,21.66,15200.0,17.2125,17.2523,17.1966,17.2523,15200.0
2015-05-05 12:25:00,21.65,21.66,21.65,21.66,5800.0,17.2444,17.2523,17.2444,17.2523,5800.0
2015-05-05 12:30:00,21.66,21.67,21.63,21.65,14200.0,17.2523,17.2603,17.2284,17.2444,14200.0
2015-05-05 12:35:00,21.65,21.65,21.62,21.62,8000.0,17.2444,17.2444,17.2205,17.2205,8000.0
2015-05-05 12:40:00,21.62,21.63,21.59,21.62,9500.0,17.2205,17.2284,17.1966,17.2205,9500.0
2015-05-05 12:45:00,21.61,21.7,21.61,21.7,12100.0,17.2125,17.2842,17.2125,17.2842,12100.0
2015-05-05 12:50:00,21.7,21.71,21.66,21.69,15100.0,17.2842,17.2922,17.2523,17.2762,15100.0
2015-05-05 12:55:00,21.7,21.7,21.69,21.7,7600.0,17.2842,17.2842,17.2762,17.2842,7600.0
2015-05-05 13:00:00,21.7,21.7,21.67,21.68,12400.0,17.2842,17.2842,17.2603,17.2683,12400.0
2015-05-05 13:05:00,21.68,21.69,21.66,21.69,5600.0,17.2683,17.2762,17.2523,17.2762,5600.0
2015-05-05 13:10:00,21.68,21.72,21.67,21.68,10800.0,17.2683,17.3001,17.2603,17.2683,10800.0
2015-05-05 13:15:00,21.68,21.71,21.68,21.69,10600.0,17.2683,17.2922,17.2683,17.2762,10600.0
2015-05-05 13:20:00,21.7,21.7,21.65,21.67,7600.0,17.2842,17.2842,17.2444,17.2603,7600.0
2015-05-05 13:25:00,21.66,21.7,21.66,21.68,7100.0,17.2523,17.2842,17.2523,17.2683,7100.0
2015-05-05 13:30:00,21.68,21.72,21.67,21.71,20900.0,17.2683,17.3001,17.2603,17.2922,20900.0
2015-05-05 13:35:00,21.71,21.76,21.71,21.75,11700.0,17.2922,17.332,17.2922,17.324,11700.0
2015-05-05 13:40:00,21.74,21.77,21.73,21.77,17200.0,17.3161,17.34,17.3081,17.34,17200.0
2015-05-05 13:45:00,21.78,21.85,21.76,21.82,30700.0,17.3479,17.4037,17.332,17.3798,30700.0
2015-05-05 13:50:00,21.82,21.86,21.81,21.82,14300.0,17.3798,17.4116,17.3718,17.3798,14300.0
2015-05-05 13:55:00,21.82,21.83,21.79,21.82,8800.0,17.3798,17.3877,17.3559,17.3798,8800.0
2015-05-05 14:00:00,21.82,21.82,21.74,21.75,8200.0,17.3798,17.3798,17.3161,17.324,8200.0
2015-05-05 14:05:00,21.74,21.74,21.68,21.68,13000.0,17.3161,17.3161,17.2683,17.2683,13000.0
2015-05-05 14:10:00,21.68,21.73,21.68,21.69,5400.0,17.2683,17.3081,17.2683,17.2762,5400.0
2015-05-05 14:15:00,21.69,21.71,21.68,21.7,7500.0,17.2762,17.2922,17.2683,17.2842,7500.0
2015-05-05 14:20:00,21.71,21.72,21.67,21.68,8500.0,17.2922,17.3001,17.2603,17.2683,8500.0
2015-05-05 14:25:00,21.68,21.68,21.61,21.64,8400.0,17.2683,17.2683,17.2125,17.2364,8400.0
2015-05-05 14:30:00,21.63,21.64,21.62,21.64,7500.0,17.2284,17.2364,17.2205,17.2364,7500.0
2015-05-05 14:35:00,21.63,21.64,21.6,21.6,6900.0,17.2284,17.2364,17.2046,17.2046,6900.0
2015-05-05 14:40:00,21.61,21.61,21.57,21.58,14300.0,17.2125,17.2125,17.1807,17.1886,14300.0
2015-05-05 14:45:00,21.58,21.61,21.57,21.61,10700.0,17.1886,17.2125,17.1807,17.2125,10700.0
2015-05-05 14:50:00,21.62,21.64,21.61,21.64,8900.0,17.2205,17.2364,17.2125,17.2364,8900.0
2015-05-05 14:55:00,21.62,21.63,21.58,21.62,9400.0,17.2205,17.2284,17.1886,17.2205,9400.0
2015-05-05 15:00:00,21.62,21.63,21.59,21.6,7900.0,17.2205,17.2284,17.1966,17.2046,7900.0
2015-05-05 15:05:00,21.61,21.61,21.58,21.58,5700.0,17.2125,17.2125,17.1886,17.1886,5700.0
2015-05-05 15:10:00,21.59,21.66,21.58,21.66,15100.0,17.1966,17.2523,17.1886,17.2523,15100.0
2015-05-05 15:15:00,21.66,21.68,21.65,21.67,16800.0,17.2523,17.2683,17.2444,17.2603,16800.0
2015-05-05 15:20:00,21.67,21.67,21.62,21.66,17900.0,17.2603,17.2603,17.2205,17.2523,17900.0
2015-05-05 15:25:00,21.65,21.73,21.65,21.7,19200.0,17.2444,17.3081,17.2444,17.2842,19200.0
2015-05-05 15:30:00,21.7,21.71,21.65,21.69,26500.0,17.2842,17.2922,17.2444,17.2762,26500.0
2015-05-05 15:35:00,21.69,21.72,21.68,21.71,16300.0,17.2762,17.3001,17.2683,17.2922,16300.0
2015-05-05 15:40:00,21.71,21.72,21.69,21.7,27900.0,17.2922,17.3001,17.2762,17.2842,27900.0
2015-05-05 15:45:00,21.7,21.76,21.7,21.75,54500.0,17.2842,17.332,17.2842,17.324,54500.0
2015-05-05 15:50:00,21.74,21.77,21.7,21.72,73100.0,17.3161,17.34,17.2842,17.3001,73100.0
2015-05-05 15:55:00,21.72,21.73,21.7,21.71,88300.0,17.3001,17.3081,17.2842,17.2922,88300.0
2015-05-06 09:30:00,21.83,21.88,21.74,21.83,23300.0,17.3877,17.4276,17.3161,17.3877,23300.0
2015-05-06 09:35:00,21.82,21.84,21.62,21.62,33300.0,17.3798,17.3957,17.2205,17.2205,33300.0
2015-05-06 09:40:00,21.65,21.66,21.61,21.63,27400.0,17.2444,17.2523,17.2125,17.2284,27400.0
2015-05-06 09:45:00,21.63,21.64,21.51,21.51,20500.0,17.2284,17.2364,17.1329,17.1329,20500.0
2015-05-06 09:50:00,21.54,21.54,21.37,21.44,26100.0,17.1568,17.1568,17.0214,17.0771,26100.0
2015-05-06 09:55:00,21.47,21.63,21.45,21.62,7900.0,17.101,17.2284,17.0851,17.2205,7900.0
2015-05-06 10:00:00,21.64,21.64,21.53,21.61,9600.0,17.2364,17.2364,17.1488,17.2125,9600.0
2015-05-06 10:05:00,21.61,21.64,21.52,21.52,15200.0,17.2125,17.2364,17.1408,17.1408,15200.0
2015-05-06 10:10:00,21.53,21.59,21.52,21.59,8800.0,17.1488,17.1966,17.1408,17.1966,8800.0
2015-05-06 10:15:00,21.59,21.69,21.57,21.69,13500.0,17.1966,17.2762,17.1807,17.2762,13500.0
2015-05-06 10:20:00,21.7,21.7,21.54,21.55,9600.0,17.2842,17.2842,17.1568,17.1647,9600.0
2015-05-06 10:25:00,21.55,21.61,21.54,21.58,10800.0,17.1647,17.2125,17.1568,17.1886,10800.0
2015-05-06 10:30:00,21.59,21.63,21.55,21.55,23700.0,17.1966,17.2284,17.1647,17.1647,23700.0
2015-05-06 10:35:00,21.55,21.58,21.53,21.54,4900.0,17.1647,17.1886,17.1488,17.1568,4900.0
2015-05-06 10:40:00,21.53,21.64,21.53,21.61,11500.0,17.1488,17.2364,17.1488,17.2125,11500.0
2015-05-06 10:45:00,21.63,21.71,21.62,21.71,5500.0,17.2284,17.2922,17.2205,17.2922,5500.0
2015-05-06 10:50:00,21.71,21.78,21.71,21.76,9400.0,17.2922,17.3479,17.2922,17.332,9400.0
2015-05-06 10:55:00,21.77,21.77,21.7,21.7,8300.0,17.34,17.34,17.2842,17.2842,8300.0
2015-05-06 11:00:00,21.7,21.74,21.7,21.74,2700.0,17.2842,17.3161,17.2842,17.3161,2700.0
2015-05-06 11:05:00,21.73,21.74,21.59,21.59,8900.0,17.3081,17.3161,17.1966,17.1966,8900.0
2015-05-06 11:10:00,21.6,21.62,21.55,21.55,6700.0,17.2046,17.2205,17.1647,17.1647,6700.0
2015-05-06 11:15:00,21.55,21.59,21.54,21.56,5600.0,17.1647,17.1966,17.1568,17.1727,5600.0
2015-05-06 11:20:00,21.58,21.6,21.55,21.6,4100.0,17.1886,17.2046,17.1647,17.2046,4100.0
2015-05-06 11:25:00,21.59,21.63,21.57,21.61,19500.0,17.1966,17.2284,17.1807,17.2125,19500.0
2015-05-06 11:30:00,21.61,21.61,21.55,21.55,5800.0,17.2125,17.2125,17.1647,17.1647,5800.0
2015-05-06 11:35:00,21.56,21.57,21.49,21.49,15800.0,17.1727,17.1807,17.1169,17.1169,15800.0
2015-05-06 11:40:00,21.49,21.57,21.48,21.57,5900.0,17.1169,17.1807,17.109,17.1807,5900.0
2015-05-06 11:45:00,21.57,21.57,21.52,21.52,3800.0,17.1807,17.1807,17.1408,17.1408,3800.0
2015-05-06 11:50:00,21.52,21.56,21.5,21.55,5200.0,17.1408,17.1727,17.1249,17.1647,5200.0
2015-05-06 11:55:00,21.54,21.62,21.54,21.62,7500.0,17.1568,17.2205,17.1568,17.2205,7500.0
2015-05-06 12:00:00,21.62,21.62,21.57,21.58,4300.0,17.2205,17.2205,17.1807,17.1886,4300.0
2015-05-06 12:05:00,21.59,21.63,21.58,21.6,6300.0,17.1966,17.2284,17.1886,17.2046,6300.0
2015-05-06 12:10:00,21.6,21.7,21.6,21.65,25000.0,17.2046,17.2842,17.2046,17.2444,25000.0
2015-05-06 12:15:00,21.65,21.73,21.64,21.69,4100.0,17.2444,17.3081,17.2364,17.2762,4100.0
2015-05-06 12:20:00,21.68,21.69,21.65,21.67,2400.0,17.2683,17.2762,17.2444,17.2603,2400.0
2015-05-06 12:25:00,21.72,21.72,21.69,21.7,3900.0,17.3001,17.3001,17.2762,17.2842,3900.0
2015-05-06 12:30:00,21.69,21.73,21.69,21.71,9300.0,17.2762,17.3081,17.2762,17.2922,9300.0
2015-05-06 12:35:00,21.72,21.76,21.7,21.74,8400.0,17.3001,17.332,17.2842,17.3161,8400.0
2015-05-06 12:40:00,21.74,21.75,21.73,21.73,2000.0,17.3161,17.324,17.3081,17.3081,2000.0
2015-05-06 12:45:00,21.74,21.79,21.74,21.78,7900.0,17.3161,17.3559,17.3161,17.3479,7900.0
2015-05-06 12:50:00,21.79,21.79,21.74,21.75,4600.0,17.3559,17.3559,17.3161,17.324,4600.0
2015-05-06 12:55:00,21.74,21.78,21.74,21.77,4500.0,17.3161,17.3479,17.3161,17.34,4500.0
2015-05-06 13:00:00,21.77,21.77,21.72,21.73,7700.0,17.34,17.34,17.3001,17.3081,7700.0
2015-05-06 13:05:00,21.72,21.74,21.71,21.74,2400.0,17.3001,17.3161,17.2922,17.3161,2400.0
2015-05-06 13:10:00,21.75,21.79,21.74,21.76,5400.0,17.324,17.3559,17.3161,17.332,5400.0
2015-05-06 13:15:00,21.77,21.79,21.77,21.79,2400.0,17.34,17.3559,17.34,17.3559,2400.0
2015-05-06 13:20:00,21.78,21.8,21.77,21.77,7900.0,17.3479,17.3639,17.34,17.34,7900.0
2015-05-06 13:25:00,21.77,21.78,21.75,21.76,6100.0,17.34,17.3479,17.324,17.332,6100.0
2015-05-06 13:30:00,21.75,21.76,21.74,21.76,4500.0,17.324,17.332,17.3161,17.332,4500.0
2015-05-06 13:35:00,21.74,21.76,21.71,21.76,7100.0,17.3161,17.332,17.2922,17.332,7100.0
2015-05-06 13:40:00,21.75,21.76,21.73,21.76,3100.0,17.324,17.332,17.3081,17.332,3100.0
2015-05-06 13:45:00,21.77,21.78,21.71,21.72,15700.0,17.34,17.3479,17.2922,17.3001,15700.0
2015-05-06 13:50:00,21.71,21.72,21.69,21.7,10100.0,17.2922,17.3001,17.2762,17.2842,10100.0
2015-05-06 13:55:00,21.71,21.74,21.71,21.73,2800.0,17.2922,17.3161,17.2922,17.3081,2800.0
2015-05-06 14:00:00,21.73,21.76,21.72,21.75,8800.0,17.3081,17.332,17.3001,17.324,8800.0
2015-05-06 14:05:00,21.75,21.8,21.75,21.78,7300.0,17.324,17.3639,17.324,17.3479,7300.0
2015-05-06 14:10:00,21.79,21.79,21.75,21.76,11900.0,17.3559,17.3559,17.324,17.332,11900.0
2015-05-06 14:15:00,21.76,21.8,21.75,21.8,9400.0,17.332,17.3639,17.324,17.3639,9400.0
2015-05-06 14:20:00,21.79,21.8,21.76,21.77,8600.0,17.3559,17.3639,17.332,17.34,8600.0
2015-05-06 14:25:00,21.76,21.76,21.72,21.75,10200.0,17.332,17.332,17.3001,17.324,10200.0
2015-05-06 14:30:00,21.74,21.74,21.72,21.73,7500.0,17.3161,17.3161,17.3001,17.3081,7500.0
2015-05-06 14:35:00,21.72,21.74,21.72,21.74,7000.0,17.3001,17.3161,17.3001,17.3161,7000.0
2015-05-06 14:40:00,21.73,21.75,21.72,21.72,11500.0,17.3081,17.324,17.3001,17.3001,11500.0
2015-05-06 14:45:00,21.72,21.75,21.71,21.73,18900.0,17.3001,17.324,17.2922,17.3081,18900.0
2015-05-06 14:50:00,21.73,21.74,21.7,21.74,6500.0,17.3081,17.3161,17.2842,17.3161,6500.0
2015-05-06 14:55:00,21.73,21.75,21.72,21.73,6500.0,17.3081,17.324,17.3001,17.3081,6500.0
2015-05-06 15:00:00,21.72,21.77,21.72,21.74,15300.0,17.3001,17.34,17.3001,17.3161,15300.0
2015-05-06 15:05:00,21.74,21.78,21.74,21.78,7900.0,17.3161,17.3479,17.3161,17.3479,7900.0
2015-05-06 15:10:00,21.78,21.79,21.73,21.74,15200.0,17.3479,17.3559,17.3081,17.3161,15200.0
2015-05-06 15:15:00,21.74,21.76,21.7,21.71,19000.0,17.3161,17.332,17.2842,17.2922,19000.0
2015-05-06 15:20:00,21.71,21.75,21.71,21.75,8300.0,17.2922,17.324,17.2922,17.324,8300.0
2015-05-06 15:25:00,21.75,21.77,21.72,21.77,11900.0,17.324,17.34,17.3001,17.34,11900.0
2015-05-06 15:30:00,21.76,21.77,21.73,21.73,22600.0,17.332,17.34,17.3081,17.3081,22600.0
2015-05-06 15:35:00,21.73,21.77,21.72,21.76,21900.0,17.3081,17.34,17.3001,17.332,21900.0
2015-05-06 15:40:00,21.77,21.77,21.73,21.73,17100.0,17.34,17.34,17.3081,17.3081,17100.0
2015-05-06 15:45:00,21.73,21.76,21.72,21.74,38100.0,17.3081,17.332,17.3001,17.3161,38100.0
2015-05-06 15:50:00,21.74,21.75,21.71,21.72,51100.0,17.3161,17.324,17.2922,17.3001,51100.0
2015-05-06 15:55:00,21.73,21.77,21.72,21.77,74700.0,17.3081,17.34,17.3001,17.34,74700.0
2015-05-07 09:30:00,21.81,21.98,21.7,21.87,26600.0,17.3718,17.5072,17.2842,17.4196,26600.0
2015-05-07 09:35:00,21.82,21.92,21.78,21.91,13200.0,17.3798,17.4594,17.3479,17.4515,13200.0
2015-05-07 09:40:00,21.92,21.94,21.84,21.86,18000.0,17.4594,17.4754,17.3957,17.4116,18000.0
2015-05-07 09:45:00,21.84,21.88,21.83,21.88,11400.0,17.3957,17.4276,17.3877,17.4276,11400.0
2015-05-07 09:50:00,21.88,21.88,21.66,21.68,8800.0,17.4276,17.4276,17.2523,17.2683,8800.0
2015-05-07 09:55:00,21.67,21.68,21.63,21.65,10100.0,17.2603,17.2683,17.2284,17.2444,10100.0
2015-05-07 10:00:00,21.66,21.67,21.57,21.64,14100.0,17.2523,17.2603,17.1807,17.2364,14100.0
2015-05-07 10:05:00,21.64,21.83,21.64,21.78,14700.0,17.2364,17.3877,17.2364,17.3479,14700.0
2015-05-07 10:10:00,21.8,21.85,21.78,21.81,13900.0,17.3639,17.4037,17.3479,17.3718,13900.0
2015-05-07 10:15:00,21.83,21.84,21.76,21.79,17300.0,17.3877,17.3957,17.332,17.3559,17300.0
2015-05-07 10:20:00,21.82,21.82,21.75,21.76,6900.0,17.3798,17.3798,17.324,17.332,6900.0
2015-05-07 10:25:00,21.76,21.79,21.73,21.74,8400.0,17.332,17.3559,17.3081,17.3161,8400.0
2015-05-07 10:30:00,21.75,21.77,21.73,21.77,4700.0,17.324,17.34,17.3081,17.34,4700.0
2015-05-07 10:35:00,21.78,21.79,21.75,21.78,12800.0,17.3479,17.3559,17.324,17.3479,12800.0
2015-05-07 10:40:00,21.79,21.79,21.76,21.78,4700.0,17.3559,17.3559,17.332,17.3479,4700.0
2015-05-07 10:45:00,21.79,21.79,21.74,21.74,10500.0,17.3559,17.3559,17.3161,17.3161,10500.0
2015-05-07 10:50:00,21.74,21.79,21.73,21.76,5600.0,17.3161,17.3559,17.3081,17.332,5600.0
2015-05-07 10:55:00,21.76,21.77,21.74,21.75,56300.0,17.332,17.34,17.3161,17.324,56300.0
2015-05-07 11:00:00,21.75,21.8,21.74,21.79,7200.0,17.324,17.3639,17.3161,17.3559,7200.0
2015-05-07 11:05:00,21.79,21.8,21.76,21.8,7600.0,17.3559,17.3639,17.332,17.3639,7600.0
2015-05-07 11:10:00,21.78,21.8,21.77,21.78,4800.0,17.3479,17.3639,17.34,17.3479,4800.0
2015-05-07 11:15:00,21.78,21.84,21.77,21.84,4200.0,17.3479,17.3957,17.34,17.3957,4200.0
2015-05-07 11:20:00,21.85,22.0,21.84,22.0,38300.0,17.4037,17.5232,17.3957,17.5232,38300.0
2015-05-07 11:25:00,21.98,21.99,21.91,21.94,22100.0,17.5072,17.5152,17.4515,17.4754,22100.0
2015-05-07 11:30:00,21.93,22.06,21.93,22.04,39200.0,17.4674,17.5709,17.4674,17.555,39200.0
2015-05-07 11:35:00,22.03,22.03,21.94,21.97,13900.0,17.547,17.547,17.4754,17.4993,13900.0
2015-05-07 11:40:00,21.97,21.99,21.93,21.94,17400.0,17.4993,17.5152,17.4674,17.4754,17400.0
2015-05-07 11:45:00,21.94,21.96,21.89,21.89,11200.0,17.4754,17.4913,17.4355,17.4355,11200.0
2015-05-07 11:50:00,21.89,21.93,21.88,21.93,18200.0,17.4355,17.4674,17.4276,17.4674,18200.0
2015-05-07 11:55:00,21.92,21.95,21.92,21.95,5900.0,17.4594,17.4833,17.4594,17.4833,5900.0
2015-05-07 12:00:00,21.95,21.96,21.94,21.95,5600.0,17.4833,17.4913,17.4754,17.4833,5600.0
2015-05-07 12:05:00,21.96,21.97,21.95,21.97,7100.0,17.4913,17.4993,17.4833,17.4993,7100.0
2015-05-07 12:10:00,21.97,22.05,21.97,22.05,14900.0,17.4993,17.563,17.4993,17.563,14900.0
2015-05-07 12:15:00,22.04,22.1,22.02,22.09,16700.0,17.555,17.6028,17.5391,17.5948,16700.0
2015-05-07 12:20:00,22.1,22.1,22.07,22.09,8700.0,17.6028,17.6028,17.5789,17.5948,8700.0
2015-05-07 12:25:00,22.08,22.08,22.01,22.03,13000.0,17.5869,17.5869,17.5311,17.547,13000.0
2015-05-07 12:30:00,22.04,22.05,21.99,21.99,9900.0,17.555,17.563,17.5152,17.5152,9900.0
2015-05-07 12:35:00,21.98,22.04,21.98,22.02,11300.0,17.5072,17.555,17.5072,17.5391,11300.0
2015-05-07 12:40:00,22.01,22.05,22.01,22.04,10300.0,17.5311,17.563,17.5311,17.555,10300.0
2015-05-07 12:45:00,22.05,22.05,22.02,22.03,5400.0,17.563,17.563,17.5391,17.547,5400.0
2015-05-07 12:50:00,22.04,22.09,22.04,22.08,6200.0,17.555,17.5948,17.555,17.5869,6200.0
2015-05-07 12:55:00,22.08,22.08,22.04,22.05,8500.0,17.5869,17.5869,17.555,17.563,8500.0
2015-05-07 13:00:00,22.06,22.07,22.02,22.02,7300.0,17.5709,17.5789,17.5391,17.5391,7300.0
2015-05-07 13:05:00,22.01,22.04,22.01,22.04,6100.0,17.5311,17.555,17.5311,17.555,6100.0
2015-05-07 13:10:00,22.04,22.07,22.04,22.05,5000.0,17.555,17.5789,17.555,17.563,5000.0
2015-05-07 13:15:00,22.05,22.05,22.02,22.03,8000.0,17.563,17.563,17.5391,17.547,8000.0
2015-05-07 13:20:00,22.03,22.04,21.99,22.01,6000.0,17.547,17.555,17.5152,17.5311,6000.0
2015-05-07 13:25:00,22.01,22.06,22.01,22.04,14000.0,17.5311,17.5709,17.5311,17.555,14000.0
2015-05-07 13:30:00,22.03,22.15,22.03,22.13,41300.0,17.547,17.6426,17.547,17.6267,41300.0
2015-05-07 13:35:00,22.14,22.17,22.12,22.15,13300.0,17.6347,17.6586,17.6187,17.6426,13300.0
2015-05-07 13:40:00,22.15,22.16,22.12,22.15,11000.0,17.6426,17.6506,17.6187,17.6426,11000.0
2015-05-07 13:45:00,22.16,22.16,22.13,22.13,8500.0,17.6506,17.6506,17.6267,17.6267,8500.0
2015-05-07 13:50:00,22.14,22.17,22.13,22.14,10200.0,17.6347,17.6586,17.6267,17.6347,10200.0
2015-05-07 13:55:00,22.14,22.16,22.09,22.1,10500.0,17.6347,17.6506,17.5948,17.6028,10500.0
2015-05-07 14:00:00,22.11,22.12,22.09,22.1,5200.0,17.6108,17.6187,17.5948,17.6028,5200.0
2015-05-07 14:05:00,22.09,22.09,22.03,22.05,29500.0,17.5948,17.5948,17.547,17.563,29500.0
2015-05-07 14:10:00,22.05,22.09,22.02,22.03,15200.0,17.563,17.5948,17.5391,17.547,15200.0
2015-05-07 14:15:00,22.02,22.07,22.01,22.05,8600.0,17.5391,17.5789,17.5311,17.563,8600.0
2015-05-07 14:20:00,22.05,22.07,22.04,22.04,9100.0,17.563,17.5789,17.555,17.555,9100.0
2015-05-07 14:25:00,22.05,22.06,22.04,22.04,5800.0,17.563,17.5709,17.555,17.555,5800.0
2015-05-07 14:30:00,22.05,22.09,22.05,22.07,17600.0,17.563,17.5948,17.563,17.5789,17600.0
2015-05-07 14:35:00,22.08,22.09,22.05,22.05,5800.0,17.5869,17.5948,17.563,17.563,5800.0
2015-05-07 14:40:00,22.05,22.07,22.03,22.06,8100.0,17.563,17.5789,17.547,17.5709,8100.0
2015-05-07 14:45:00,22.06,22.08,22.03,22.03,4500.0,17.5709,17.5869,17.547,17.547,4500.0
2015-05-07 14:50:00,22.03,22.09,22.03,22.09,8300.0,17.547,17.5948,17.547,17.5948,8300.0
2015-05-07 14:55:00,22.09,22.11,22.07,22.11,11600.0,17.5948,17.6108,17.5789,17.6108,11600.0
2015-05-07 15:00:00,22.11,22.15,22.1,22.15,12000.0,17.6108,17.6426,17.6028,17.6426,12000.0
2015-05-07 15:05:00,22.15,22.16,22.12,22.14,13300.0,17.6426,17.6506,17.6187,17.6347,13300.0
2015-05-07 15:10:00,22.13,22.21,22.1,22.17,39700.0,17.6267,17.6904,17.6028,17.6586,39700.0
2015-05-07 15:15:00,22.17,22.21,22.16,22.19,93100.0,17.6586,17.6904,17.6506,17.6745,93100.0
2015-05-07 15:20:00,22.2,22.26,22.19,22.26,55100.0,17.6825,17.7302,17.6745,17.7302,55100.0
2015-05-07 15:25:00,22.25,22.27,22.23,22.25,19100.0,17.7223,17.7382,17.7064,17.7223,19100.0
2015-05-07 15:30:00,22.25,22.31,22.23,22.3,29600.0,17.7223,17.7701,17.7064,17.7621,29600.0
2015-05-07 15:35:00,22.3,22.35,22.27,22.29,61100.0,17.7621,17.8019,17.7382,17.7541,61100.0
2015-05-07 15:40:00,22.3,22.33,22.28,22.3,56000.0,17.7621,17.786,17.7462,17.7621,56000.0
2015-05-07 15:45:00,22.29,22.32,22.24,22.3,92100.0,17.7541,17.778,17.7143,17.7621,92100.0
2015-05-07 15:50:00,22.29,22.3,22.18,22.19,114100.0,17.7541,17.7621,17.6665,17.6745,114100.0
2015-05-07 15:55:00,22.18,22.19,22.14,22.18,157400.0,17.6665,17.6745,17.6347,17.6665,157400.0
2015-05-08 09:30:00,22.31,22.36,22.21,22.21,21000.0,17.7701,17.8099,17.6904,17.6904,21000.0
2015-05-08 09:35:00,22.22,22.25,22.05,22.14,22000.0,17.6984,17.7223,17.563,17.6347,22000.0
2015-05-08 09:40:00,22.15,22.18,22.11,22.15,6200.0,17.6426,17.6665,17.6108,17.6426,6200.0
2015-05-08 09:45:00,22.15,22.21,22.14,22.18,8900.0,17.6426,17.6904,17.6347,17.6665,8900.0
2015-05-08 09:50:00,22.18,22.3,22.17,22.2,9400.0,17.6665,17.7621,17.6586,17.6825,9400.0
2015-05-08 09:55:00,22.21,22.26,22.2,22.25,3400.0,17.6904,17.7302,17.6825,17.7223,3400.0
2015-05-08 10:00:00,22.27,22.28,22.24,22.25,5000.0,17.7382,17.7462,17.7143,17.7223,5000.0
2015-05-08 10:05:00,22.25,22.3,22.24,22.26,19000.0,17.7223,17.7621,17.7143,17.7302,19000.0
2015-05-08 10:10:00,22.26,22.29,22.25,22.26,10500.0,17.7302,17.7541,17.7223,17.7302,10500.0
2015-05-08 10:15:00,22.25,22.27,22.24,22.25,14300.0,17.7223,17.7382,17.7143,17.7223,14300.0
2015-05-08 10:20:00,22.25,22.25,22.21,22.22,19700.0,17.7223,17.7223,17.6904,17.6984,19700.0
2015-05-08 10:25:00,22.21,22.23,22.2,22.22,9400.0,17.6904,17.7064,17.6825,17.6984,9400.0
2015-05-08 10:30:00,22.22,22.22,22.06,22.06,37800.0,17.6984,17.6984,17.5709,17.5709,37800.0
2015-05-08 10:35:00,22.05,22.05,22.0,22.01,29400.0,17.563,17.563,17.5232,17.5311,29400.0
2015-05-08 10:40:00,22.0,22.09,21.98,22.06,23100.0,17.5232,17.5948,17.5072,17.5709,23100.0
2015-05-08 10:45:00,22.05,22.22,22.05,22.19,10000.0,17.563,17.6984,17.563,17.6745,10000.0
2015-05-08 10:50:00,22.18,22.29,22.17,22.29,8300.0,17.6665,17.7541,17.6586,17.7541,8300.0
2015-05-08 10:55:00,22.27,22.3,22.25,22.28,6900.0,17.7382,17.7621,17.7223,17.7462,6900.0
2015-05-08 11:00:00,22.29,22.3,22.27,22.3,6700.0,17.7541,17.7621,17.7382,17.7621,6700.0
2015-05-08 11:05:00,22.3,22.39,22.29,22.38,22400.0,17.7621,17.8338,17.7541,17.8258,22400.0
2015-05-08 11:10:00,22.39,22.4,22.31,22.32,14600.0,17.8338,17.8418,17.7701,17.778,14600.0
2015-05-08 11:15:00,22.32,22.32,22.25,22.25,27000.0,17.778,17.778,17.7223,17.7223,27000.0
2015-05-08 11:20:00,22.26,22.32,22.26,22.31,7900.0,17.7302,17.778,17.7302,17.7701,7900.0
2015-05-08 11:25:00,22.31,22.33,22.25,22.25,7600.0,17.7701,17.786,17.7223,17.7223,7600.0
2015-05-08 11:30:00,22.26,22.32,22.22,22.3,14600.0,17.7302,17.778,17.6984,17.7621,14600.0
2015-05-08 11:35:00,22.3,22.34,22.28,22.32,9600.0,17.7621,17.794,17.7462,17.778,9600.0
2015-05-08 11:40:00,22.32,22.34,22.28,22.32,8000.0,17.778,17.794,17.7462,17.778,8000.0
2015-05-08 11:45:00,22.32,22.33,22.28,22.31,7600.0,17.778,17.786,17.7462,17.7701,7600.0
2015-05-08 11:50:00,22.31,22.31,22.3,22.3,7200.0,17.7701,17.7701,17.7621,17.7621,7200.0
2015-05-08 11:55:00,22.31,22.32,22.26,22.28,34600.0,17.7701,17.778,17.7302,17.7462,34600.0
2015-05-08 12:00:00,22.28,22.28,22.26,22.27,7100.0,17.7462,17.7462,17.7302,17.7382,7100.0
2015-05-08 12:05:00,22.25,22.28,22.25,22.28,7000.0,17.7223,17.7462,17.7223,17.7462,7000.0
2015-05-08 12:10:00,22.27,22.28,22.26,22.26,2300.0,17.7382,17.7462,17.7302,17.7302,2300.0
2015-05-08 12:15:00,22.27,22.27,22.25,22.26,4700.0,17.7382,17.7382,17.7223,17.7302,4700.0
2015-05-08 12:20:00,22.26,22.27,22.25,22.26,5000.0,17.7302,17.7382,17.7223,17.7302,5000.0
2015-05-08 12:25:00,22.25,22.25,22.18,22.18,17900.0,17.7223,17.7223,17.6665,17.6665,17900.0
2015-05-08 12:30:00,22.17,22.2,22.12,22.12,5400.0,17.6586,17.6825,17.6187,17.6187,5400.0
2015-05-08 12:35:00,22.13,22.13,22.1,22.11,6400.0,17.6267,17.6267,17.6028,17.6108,6400.0
2015-05-08 12:40:00,22.1,22.11,22.04,22.07,20400.0,17.6028,17.6108,17.555,17.5789,20400.0
2015-05-08 12:45:00,22.06,22.07,22.06,22.07,5100.0,17.5709,17.5789,17.5709,17.5789,5100.0
2015-05-08 12:50:00,22.07,22.08,22.04,22.04,5100.0,17.5789,17.5869,17.555,17.555,5100.0
2015-05-08 12:55:00,22.05,22.06,22.04,22.06,9500.0,17.563,17.5709,17.555,17.5709,9500.0
2015-05-08 13:00:00,22.06,22.09,22.05,22.08,9000.0,17.5709,17.5948,17.563,17.5869,9000.0
2015-05-08 13:05:00,22.07,22.07,22.06,22.06,3900.0,17.5789,17.5789,17.5709,17.5709,3900.0
2015-05-08 13:10:00,22.07,22.08,22.06,22.06,7600.0,17.5789,17.5869,17.5709,17.5709,7600.0
2015-05-08 13:15:00,22.07,22.1,22.06,22.1,6300.0,17.5789,17.6028,17.5709,17.6028,6300.0
2015-05-08 13:20:00,22.1,22.12,22.09,22.1,7200.0,17.6028,17.6187,17.5948,17.6028,7200.0
2015-05-08 13:25:00,22.1,22.12,22.09,22.11,6500.0,17.6028,17.6187,17.5948,17.6108,6500.0
2015-05-08 13:30:00,22.1,22.12,22.04,22.04,19400.0,17.6028,17.6187,17.555,17.555,19400.0
2015-05-08 13:35:00,22.04,22.04,21.98,22.0,18100.0,17.555,17.555,17.5072,17.5232,18100.0
2015-05-08 13:40:00,21.99,22.0,21.95,21.95,6200.0,17.5152,17.5232,17.4833,17.4833,6200.0
2015-05-08 13:45:00,21.95,21.97,21.94,21.96,10400.0,17.4833,17.4993,17.4754,17.4913,10400.0
2015-05-08 13:50:00,21.95,21.96,21.94,21.96,4300.0,17.4833,17.4913,17.4754,17.4913,4300.0
2015-05-08 13:55:00,21.95,21.95,21.94,21.94,8300.0,17.4833,17.4833,17.4754,17.4754,8300.0
2015-05-08 14:00:00,21.95,21.95,21.93,21.95,8900.0,17.4833,17.4833,17.4674,17.4833,8900.0
2015-05-08 14:05:00,21.94,21.95,21.92,21.92,15000.0,17.4754,17.4833,17.4594,17.4594,15000.0
2015-05-08 14:10:00,21.92,21.94,21.9,21.9,8500.0,17.4594,17.4754,17.4435,17.4435,8500.0
2015-05-08 14:15:00,21.9,21.91,21.88,21.89,9300.0,17.4435,17.4515,17.4276,17.4355,9300.0
2015-05-08 14:20:00,21.89,21.9,21.88,21.89,12000.0,17.4355,17.4435,17.4276,17.4355,12000.0
2015-05-08 14:25:00,21.89,21.89,21.85,21.86,6600.0,17.4355,17.4355,17.4037,17.4116,6600.0
2015-05-08 14:30:00,21.86,21.86,21.85,21.85,2600.0,17.4116,17.4116,17.4037,17.4037,2600.0
2015-05-08 14:35:00,21.85,21.86,21.83,21.83,19700.0,17.4037,17.4116,17.3877,17.3877,19700.0
2015-05-08 14:40:00,21.83,21.84,21.81,21.81,10600.0,17.3877,17.3957,17.3718,17.3718,10600.0
2015-05-08 14:45:00,21.81,21.83,21.81,21.81,9700.0,17.3718,17.3877,17.3718,17.3718,9700.0
2015-05-08 14:50:00,21.81,21.82,21.8,21.82,11900.0,17.3718,17.3798,17.3639,17.3798,11900.0
2015-05-08 14:55:00,21.82,21.82,21.79,21.8,8900.0,17.3798,17.3798,17.3559,17.3639,8900.0
2015-05-08 15:00:00,21.81,21.82,21.79,21.81,10700.0,17.3718,17.3798,17.3559,17.3718,10700.0
2015-05-08 15:05:00,21.81,21.82,21.79,21.79,11800.0,17.3718,17.3798,17.3559,17.3559,11800.0
2015-05-08 15:10:00,21.79,21.8,21.78,21.8,22400.0,17.3559,17.3639,17.3479,17.3639,22400.0
2015-05-08 15:15:00,21.79,21.82,21.79,21.79,13800.0,17.3559,17.3798,17.3559,17.3559,13800.0
2015-05-08 15:20:00,21.79,21.85,21.79,21.84,20500.0,17.3559,17.4037,17.3559,17.3957,20500.0
2015-05-08 15:25:00,21.85,21.85,21.78,21.8,28600.0,17.4037,17.4037,17.3479,17.3639,28600.0
2015-05-08 15:30:00,21.8,21.88,21.78,21.83,33200.0,17.3639,17.4276,17.3479,17.3877,33200.0
2015-05-08 15:35:00,21.83,21.84,21.79,21.8,21500.0,17.3877,17.3957,17.3559,17.3639,21500.0
2015-05-08 15:40:00,21.82,21.82,21.79,21.81,19700.0,17.3798,17.3798,17.3559,17.3718,19700.0
2015-05-08 15:45:00,21.82,21.87,21.81,21.84,44700.0,17.3798,17.4196,17.3718,17.3957,44700.0
2015-05-08 15:50:00,21.85,21.85,21.82,21.82,29700.0,17.4037,17.4037,17.3798,17.3798,29700.0
2015-05-08 15:55:00,21.83,21.92,21.82,21.92,223900.0,17.3877,17.4594,17.3798,17.4594,223900.0
2015-05-11 09:30:00,21.89,22.12,21.86,22.1,17100.0,17.4355,17.6187,17.4116,17.6028,17100.0
2015-05-11 09:35:00,22.11,22.15,22.05,22.06,23500.0,17.6108,17.6426,17.563,17.5709,23500.0
2015-05-11 09:40:00,22.06,22.25,22.06,22.16,24700.0,17.5709,17.7223,17.5709,17.6506,24700.0
2015-05-11 09:45:00,22.18,22.23,22.17,22.2,3200.0,17.6665,17.7064,17.6586,17.6825,3200.0
2015-05-11 09:50:00,22.18,22.2,22.11,22.18,12300.0,17.6665,17.6825,17.6108,17.6665,12300.0
2015-05-11 09:55:00,22.18,22.21,22.15,22.21,5400.0,17.6665,17.6904,17.6426,17.6904,5400.0
2015-05-11 10:00:00,22.21,22.24,22.19,22.21,9200.0,17.6904,17.7143,17.6745,17.6904,9200.0
2015-05-11 10:05:00,22.22,22.37,22.22,22.25,39500.0,17.6984,17.8179,17.6984,17.7223,39500.0
2015-05-11 10:10:00,22.26,22.26,22.2,22.2,7200.0,17.7302,17.7302,17.6825,17.6825,7200.0
2015-05-11 10:15:00,22.18,22.28,22.18,22.25,6500.0,17.6665,17.7462,17.6665,17.7223,6500.0
2015-05-11 10:20:00,22.23,22.29,22.23,22.29,5300.0,17.7064,17.7541,17.7064,17.7541,5300.0
2015-05-11 10:25:00,22.28,22.29,22.26,22.27,7700.0,17.7462,17.7541,17.7302,17.7382,7700.0
2015-05-11 10:30:00,22.27,22.28,22.19,22.21,7700.0,17.7382,17.7462,17.6745,17.6904,7700.0
2015-05-11 10:35:00,22.22,22.28,22.2,22.28,17200.0,17.6984,17.7462,17.6825,17.7462,17200.0
2015-05-11 10:40:00,22.28,22.31,22.26,22.31,7000.0,17.7462,17.7701,17.7302,17.7701,7000.0
2015-05-11 10:45:00,22.31,22.37,22.31,22.35,16300.0,17.7701,17.8179,17.7701,17.8019,16300.0
2015-05-11 10:50:00,22.35,22.44,22.34,22.39,20600.0,17.8019,17.8736,17.794,17.8338,20600.0
2015-05-11 10:55:00,22.4,22.41,22.37,22.38,11800.0,17.8418,17.8497,17.8179,17.8258,11800.0
2015-05-11 11:00:00,22.38,22.38,22.35,22.35,3500.0,17.8258,17.8258,17.8019,17.8019,3500.0
2015-05-11 11:05:00,22.36,22.4,22.35,22.38,5300.0,17.8099,17.8418,17.8019,17.8258,5300.0
2015-05-11 11:10:00,22.39,22.41,22.36,22.36,12500.0,17.8338,17.8497,17.8099,17.8099,12500.0
2015-05-11 11:15:00,22.34,22.39,22.29,22.38,17200.0,17.794,17.8338,17.7541,17.8258,17200.0
2015-05-11 11:20:00,22.37,22.38,22.35,22.37,5000.0,17.8179,17.8258,17.8019,17.8179,5000.0
2015-05-11 11:25:00,22.37,22.46,22.35,22.45,41300.0,17.8179,17.8895,17.8019,17.8816,41300.0
2015-05-11 11:30:00,22.44,22.45,22.39,22.4,17900.0,17.8736,17.8816,17.8338,17.8418,17900.0
2015-05-11 11:35:00,22.41,22.42,22.35,22.37,16400.0,17.8497,17.8577,17.8019,17.8179,16400.0
2015-05-11 11:40:00,22.37,22.44,22.37,22.44,7200.0,17.8179,17.8736,17.8179,17.8736,7200.0
2015-05-11 11:45:00,22.43,22.44,22.4,22.42,7500.0,17.8657,17.8736,17.8418,17.8577,7500.0
2015-05-11 11:50:00,22.43,22.46,22.42,22.46,4600.0,17.8657,17.8895,17.8577,17.8895,4600.0
2015-05-11 11:55:00,22.46,22.48,22.45,22.45,5200.0,17.8895,17.9055,17.8816,17.8816,5200.0
2015-05-11 12:00:00,22.44,22.45,22.38,22.39,4200.0,17.8736,17.8816,17.8258,17.8338,4200.0
2015-05-11 12:05:00,22.39,22.43,22.38,22.39,10100.0,17.8338,17.8657,17.8258,17.8338,10100.0
2015-05-11 12:10:00,22.38,22.41,22.38,22.39,7900.0,17.8258,17.8497,17.8258,17.8338,7900.0
2015-05-11 12:15:00,22.4,22.44,22.39,22.44,6800.0,17.8418,17.8736,17.8338,17.8736,6800.0
2015-05-11 12:20:00,22.43,22.49,22.43,22.48,13100.0,17.8657,17.9134,17.8657,17.9055,13100.0
2015-05-11 12:25:00,22.47,22.49,22.46,22.46,4000.0,17.8975,17.9134,17.8895,17.8895,4000.0
2015-05-11 12:30:00,22.45,22.46,22.42,22.44,8900.0,17.8816,17.8895,17.8577,17.8736,8900.0
2015-05-11 12:35:00,22.45,22.47,22.43,22.43,4200.0,17.8816,17.8975,17.8657,17.8657,4200.0
2015-05-11 12:40:00,22.42,22.43,22.42,22.43,1400.0,17.8577,17.8657,17.8577,17.8657,1400.0
2015-05-11 12:45:00,22.41,22.41,22.35,22.36,9500.0,17.8497,17.8497,17.8019,17.8099,9500.0
2015-05-11 12:50:00,22.36,22.38,22.33,22.34,6400.0,17.8099,17.8258,17.786,17.794,6400.0
2015-05-11 12:55:00,22.35,22.37,22.34,22.34,4200.0,17.8019,17.8179,17.794,17.794,4200.0
2015-05-11 13:00:00,22.33,22.36,22.32,22.35,2000.0,17.786,17.8099,17.778,17.8019,2000.0
2015-05-11 13:05:00,22.35,22.36,22.34,22.34,10300.0,17.8019,17.8099,17.794,17.794,10300.0
2015-05-11 13:10:00,22.35,22.38,22.35,22.36,5100.0,17.8019,17.8258,17.8019,17.8099,5100.0
2015-05-11 13:15:00,22.36,22.38,22.35,22.38,5000.0,17.8099,17.8258,17.8019,17.8258,5000.0
2015-05-11 13:20:00,22.38,22.38,22.35,22.36,2300.0,17.8258,17.8258,17.8019,17.8099,2300.0
2015-05-11 13:25:00,22.36,22.39,22.35,22.39,3100.0,17.8099,17.8338,17.8019,17.8338,3100.0
2015-05-11 13:30:00,22.4,22.4,22.36,22.37,7400.0,17.8418,17.8418,17.8099,17.8179,7400.0
2015-05-11 13:35:00,22.37,22.37,22.35,22.37,5300.0,17.8179,17.8179,17.8019,17.8179,5300.0
2015-05-11 13:40:00,22.38,22.38,22.35,22.37,3800.0,17.8258,17.8258,17.8019,17.8179,3800.0
2015-05-11 13:45:00,22.37,22.38,22.36,22.36,3100.0,17.8179,17.8258,17.8099,17.8099,3100.0
2015-05-11 13:50:00,22.36,22.41,22.36,22.41,3300.0,17.8099,17.8497,17.8099,17.8497,3300.0
2015-05-11 13:55:00,22.41,22.43,22.39,22.41,12700.0,17.8497,17.8657,17.8338,17.8497,12700.0
2015-05-11 14:00:00,22.41,22.41,22.37,22.39,15900.0,17.8497,17.8497,17.8179,17.8338,15900.0
2015-05-11 14:05:00,22.39,22.39,22.37,22.38,2400.0,17.8338,17.8338,17.8179,17.8258,2400.0
2015-05-11 14:10:00,22.38,22.4,22.37,22.38,8300.0,17.8258,17.8418,17.8179,17.8258,8300.0
2015-05-11 14:15:00,22.38,22.39,22.37,22.38,16400.0,17.8258,17.8338,17.8179,17.8258,16400.0
2015-05-11 14:20:00,22.38,22.39,22.3,22.31,25500.0,17.8258,17.8338,17.7621,17.7701,25500.0
2015-05-11 14:25:00,22.31,22.31,22.27,22.3,7800.0,17.7701,17.7701,17.7382,17.7621,7800.0
2015-05-11 14:30:00,22.3,22.3,22.22,22.25,29600.0,17.7621,17.7621,17.6984,17.7223,29600.0
2015-05-11 14:35:00,22.25,22.25,22.22,22.23,4800.0,17.7223,17.7223,17.6984,17.7064,4800.0
2015-05-11 14:40:00,22.24,22.27,22.24,22.26,6300.0,17.7143,17.7382,17.7143,17.7302,6300.0
2015-05-11 14:45:00,22.26,22.26,22.22,22.23,8700.0,17.7302,17.7302,17.6984,17.7064,8700.0
2015-05-11 14:50:00,22.24,22.24,22.16,22.17,18700.0,17.7143,17.7143,17.6506,17.6586,18700.0
2015-05-11 14:55:00,22.15,22.15,22.13,22.15,4100.0,17.6426,17.6426,17.6267,17.6426,4100.0
2015-05-11 15:00:00,22.14,22.16,22.11,22.15,11900.0,17.6347,17.6506,17.6108,17.6426,11900.0
2015-05-11 15:05:00,22.14,22.17,22.14,22.17,13600.0,17.6347,17.6586,17.6347,17.6586,13600.0
2015-05-11 15:10:00,22.17,22.21,22.16,22.19,15600.0,17.6586,17.6904,17.6506,17.6745,15600.0
2015-05-11 15:15:00,22.2,22.21,22.19,22.2,6900.0,17.6825,17.6904,17.6745,17.6825,6900.0
2015-05-11 15:20:00,22.2,22.22,22.17,22.18,31500.0,17.6825,17.6984,17.6586,17.6665,31500.0
2015-05-11 15:25:00,22.19,22.2,22.15,22.16,9400.0,17.6745,17.6825,17.6426,17.6506,9400.0
2015-05-11 15:30:00,22.17,22.17,22.13,22.14,25100.0,17.6586,17.6586,17.6267,17.6347,25100.0
2015-05-11 15:35:00,22.14,22.14,22.11,22.12,28400.0,17.6347,17.6347,17.6108,17.6187,28400.0
2015-05-11 15:40:00,22.14,22.16,22.12,22.14,24400.0,17.6347,17.6506,17.6187,17.6347,24400.0
2015-05-11 15:45:00,22.14,22.14,22.04,22.04,53900.0,17.6347,17.6347,17.555,17.555,53900.0
2015-05-11 15:50:00,22.04,22.05,21.99,22.0,77000.0,17.555,17.563,17.5152,17.5232,77000.0
2015-05-11 15:55:00,22.0,22.08,21.99,22.06,69400.0,17.5232,17.5869,17.5152,17.5709,69400.0
2015-05-12 09:30:00,21.92,21.92,21.85,21.88,14600.0,17.4594,17.4594,17.4037,17.4276,14600.0
2015-05-12 09:35:00,21.86,21.86,21.69,21.76,24400.0,17.4116,17.4116,17.2762,17.332,24400.0
2015-05-12 09:40:00,21.75,21.77,21.66,21.67,15200.0,17.324,17.34,17.2523,17.2603,15200.0
2015-05-12 09:45:00,21.65,21.71,21.6,21.7,44600.0,17.2444,17.2922,17.2046,17.2842,44600.0
2015-05-12 09:50:00,21.69,21.75,21.64,21.67,19900.0,17.2762,17.324,17.2364,17.2603,19900.0
2015-05-12 09:55:00,21.67,21.68,21.65,21.66,3400.0,17.2603,17.2683,17.2444,17.2523,3400.0
2015-05-12 10:00:00,21.67,21.7,21.63,21.67,14500.0,17.2603,17.2842,17.2284,17.2603,14500.0
2015-05-12 10:05:00,21.67,21.72,21.63,21.65,20800.0,17.2603,17.3001,17.2284,17.2444,20800.0
2015-05-12 10:10:00,21.64,21.66,21.58,21.66,35300.0,17.2364,17.2523,17.1886,17.2523,35300.0
2015-05-12 10:15:00,21.65,21.65,21.56,21.61,33200.0,17.2444,17.2444,17.1727,17.2125,33200.0
2015-05-12 10:20:00,21.62,21.66,21.61,21.66,17300.0,17.2205,17.2523,17.2125,17.2523,17300.0
2015-05-12 10:25:00,21.66,21.66,21.61,21.62,9100.0,17.2523,17.2523,17.2125,17.2205,9100.0
2015-05-12 10:30:00,21.61,21.66,21.61,21.64,6000.0,17.2125,17.2523,17.2125,17.2364,6000.0
2015-05-12 10:35:00,21.64,21.66,21.59,21.66,21500.0,17.2364,17.2523,17.1966,17.2523,21500.0
2015-05-12 10:40:00,21.66,21.71,21.65,21.71,17100.0,17.2523,17.2922,17.2444,17.2922,17100.0
2015-05-12 10:45:00,21.71,21.75,21.7,21.74,11500.0,17.2922,17.324,17.2842,17.3161,11500.0
2015-05-12 10:50:00,21.74,21.74,21.7,21.71,8000.0,17.3161,17.3161,17.2842,17.2922,8000.0
2015-05-12 10:55:00,21.71,21.71,21.61,21.63,14600.0,17.2922,17.2922,17.2125,17.2284,14600.0
2015-05-12 11:00:00,21.63,21.64,21.62,21.63,10700.0,17.2284,17.2364,17.2205,17.2284,10700.0
2015-05-12 11:05:00,21.64,21.65,21.58,21.59,34500.0,17.2364,17.2444,17.1886,17.1966,34500.0
2015-05-12 11:10:00,21.59,21.59,21.53,21.54,21100.0,17.1966,17.1966,17.1488,17.1568,21100.0
2015-05-12 11:15:00,21.54,21.55,21.46,21.48,33600.0,17.1568,17.1647,17.093,17.109,33600.0
2015-05-12 11:20:00,21.5,21.54,21.49,21.52,7600.0,17.1249,17.1568,17.1169,17.1408,7600.0
2015-05-12 11:25:00,21.53,21.53,21.45,21.45,17100.0,17.1488,17.1488,17.0851,17.0851,17100.0
2015-05-12 11:30:00,21.46,21.56,21.46,21.55,8200.0,17.093,17.1727,17.093,17.1647,8200.0
2015-05-12 11:35:00,21.55,21.62,21.5,21.5,41600.0,17.1647,17.2205,17.1249,17.1249,41600.0
2015-05-12 11:40:00,21.5,21.54,21.49,21.54,97200.0,17.1249,17.1568,17.1169,17.1568,97200.0
2015-05-12 11:45:00,21.54,21.56,21.52,21.56,9400.0,17.1568,17.1727,17.1408,17.1727,9400.0
2015-05-12 11:50:00,21.55,21.59,21.54,21.59,9200.0,17.1647,17.1966,17.1568,17.1966,9200.0
2015-05-12 11:55:00,21.59,21.67,21.59,21.61,9800.0,17.1966,17.2603,17.1966,17.2125,9800.0
2015-05-12 12:00:00,21.59,21.6,21.56,21.59,5100.0,17.1966,17.2046,17.1727,17.1966,5100.0
2015-05-12 12:05:00,21.59,21.59,21.56,21.56,2800.0,17.1966,17.1966,17.1727,17.1727,2800.0
2015-05-12 12:10:00,21.55,21.6,21.55,21.6,8100.0,17.1647,17.2046,17.1647,17.2046,8100.0
2015-05-12 12:15:00,21.6,21.6,21.58,21.6,3900.0,17.2046,17.2046,17.1886,17.2046,3900.0
2015-05-12 12:20:00,21.59,21.61,21.58,21.61,13200.0,17.1966,17.2125,17.1886,17.2125,13200.0
2015-05-12 12:25:00,21.6,21.6,21.59,21.6,3300.0,17.2046,17.2046,17.1966,17.2046,3300.0
2015-05-12 12:30:00,21.59,21.65,21.59,21.65,3400.0,17.1966,17.2444,17.1966,17.2444,3400.0
2015-05-12 12:35:00,21.64,21.64,21.63,21.63,4400.0,17.2364,17.2364,17.2284,17.2284,4400.0
2015-05-12 12:40:00,21.62,21.63,21.6,21.6,2200.0,17.2205,17.2284,17.2046,17.2046,2200.0
2015-05-12 12:45:00,21.6,21.62,21.59,21.62,3300.0,17.2046,17.2205,17.1966,17.2205,3300.0
2015-05-12 12:50:00,21.63,21.65,21.61,21.61,6000.0,17.2284,17.2444,17.2125,17.2125,6000.0
2015-05-12 12:55:00,21.61,21.61,21.57,21.57,4000.0,17.2125,17.2125,17.1807,17.1807,4000.0
2015-05-12 13:00:00,21.58,21.58,21.53,21.54,5300.0,17.1886,17.1886,17.1488,17.1568,5300.0
2015-05-12 13:05:00,21.54,21.58,21.54,21.58,2100.0,17.1568,17.1886,17.1568,17.1886,2100.0
2015-05-12 13:10:00,21.58,21.62,21.57,21.6,23900.0,17.1886,17.2205,17.1807,17.2046,23900.0
2015-05-12 13:15:00,21.61,21.61,21.57,21.57,3400.0,17.2125,17.2125,17.1807,17.1807,3400.0
2015-05-12 13:20:00,21.58,21.62,21.58,21.62,4900.0,17.1886,17.2205,17.1886,17.2205,4900.0
2015-05-12 13:25:00,21.61,21.61,21.59,21.6,1800.0,17.2125,17.2125,17.1966,17.2046,1800.0
2015-05-12 13:30:00,21.59,21.6,21.58,21.58,7800.0,17.1966,17.2046,17.1886,17.1886,7800.0
2015-05-12 13:35:00,21.59,21.61,21.59,21.61,4700.0,17.1966,17.2125,17.1966,17.2125,4700.0
2015-05-12 13:40:00,21.61,21.62,21.6,21.61,8300.0,17.2125,17.2205,17.2046,17.2125,8300.0
2015-05-12 13:45:00,21.61,21.62,21.58,21.58,7000.0,17.2125,17.2205,17.1886,17.1886,7000.0
2015-05-12 13:50:00,21.59,21.59,21.55,21.55,15900.0,17.1966,17.1966,17.1647,17.1647,15900.0
2015-05-12 13:55:00,21.57,21.59,21.57,21.57,1900.0,17.1807,17.1966,17.1807,17.1807,1900.0
2015-05-12 14:00:00,21.59,21.6,21.58,21.6,4000.0,17.1966,17.2046,17.1886,17.2046,4000.0
2015-05-12 14:05:00,21.6,21.6,21.59,21.6,3700.0,17.2046,17.2046,17.1966,17.2046,3700.0
2015-05-12 14:10:00,21.59,21.6,21.55,21.56,10100.0,17.1966,17.2046,17.1647,17.1727,10100.0
2015-05-12 14:15:00,21.55,21.55,21.52,21.55,4400.0,17.1647,17.1647,17.1408,17.1647,4400.0
2015-05-12 14:20:00,21.55,21.56,21.5,21.51,15900.0,17.1647,17.1727,17.1249,17.1329,15900.0
2015-05-12 14:25:00,21.5,21.55,21.5,21.54,8900.0,17.1249,17.1647,17.1249,17.1568,8900.0
2015-05-12 14:30:00,21.54,21.58,21.54,21.56,3800.0,17.1568,17.1886,17.1568,17.1727,3800.0
2015-05-12 14:35:00,21.56,21.57,21.52,21.53,5800.0,17.1727,17.1807,17.1408,17.1488,5800.0
2015-05-12 14:40:00,21.53,21.54,21.51,21.52,6700.0,17.1488,17.1568,17.1329,17.1408,6700.0
2015-05-12 14:45:00,21.51,21.52,21.5,21.51,6000.0,17.1329,17.1408,17.1249,17.1329,6000.0
2015-05-12 14:50:00,21.51,21.54,21.5,21.53,10500.0,17.1329,17.1568,17.1249,17.1488,10500.0
2015-05-12 14:55:00,21.53,21.53,21.5,21.51,11000.0,17.1488,17.1488,17.1249,17.1329,11000.0
2015-05-12 15:00:00,21.52,21.54,21.51,21.51,7800.0,17.1408,17.1568,17.1329,17.1329,7800.0
2015-05-12 15:05:00,21.51,21.53,21.51,21.53,1900.0,17.1329,17.1488,17.1329,17.1488,1900.0
2015-05-12 15:10:00,21.52,21.57,21.52,21.56,12500.0,17.1408,17.1807,17.1408,17.1727,12500.0
2015-05-12 15:15:00,21.55,21.55,21.53,21.53,6800.0,17.1647,17.1647,17.1488,17.1488,6800.0
2015-05-12 15:20:00,21.54,21.56,21.54,21.56,5900.0,17.1568,17.1727,17.1568,17.1727,5900.0
2015-05-12 15:25:00,21.55,21.56,21.52,21.55,10200.0,17.1647,17.1727,17.1408,17.1647,10200.0
2015-05-12 15:30:00,21.54,21.57,21.54,21.54,7900.0,17.1568,17.1807,17.1568,17.1568,7900.0
2015-05-12 15:35:00,21.54,21.56,21.53,21.54,14900.0,17.1568,17.1727,17.1488,17.1568,14900.0
2015-05-12 15:40:00,21.53,21.55,21.5,21.54,27300.0,17.1488,17.1647,17.1249,17.1568,27300.0
2015-05-12 15:45:00,21.54,21.6,21.53,21.57,77900.0,17.1568,17.2046,17.1488,17.1807,77900.0
2015-05-12 15:50:00,21.57,21.58,21.55,21.56,48900.0,17.1807,17.1886,17.1647,17.1727,48900.0
2015-05-12 15:55:00,21.55,21.56,21.53,21.56,96300.0,17.1647,17.1727,17.1488,17.1727,96300.0
2015-05-13 09:30:00,21.52,21.56,21.29,21.56,51500.0,17.1408,17.1727,16.9576,17.1727,51500.0
2015-05-13 09:35:00,21.56,21.57,21.46,21.49,12700.0,17.1727,17.1807,17.093,17.1169,12700.0
2015-05-13 09:40:00,21.49,21.58,21.46,21.53,13100.0,17.1169,17.1886,17.093,17.1488,13100.0
2015-05-13 09:45:00,21.53,21.57,21.51,21.57,12200.0,17.1488,17.1807,17.1329,17.1807,12200.0
2015-05-13 09:50:00,21.57,21.6,21.56,21.56,8500.0,17.1807,17.2046,17.1727,17.1727,8500.0
2015-05-13 09:55:00,21.58,21.59,21.56,21.58,11300.0,17.1886,17.1966,17.1727,17.1886,11300.0
2015-05-13 10:00:00,21.58,21.59,21.53,21.58,15700.0,17.1886,17.1966,17.1488,17.1886,15700.0
2015-05-13 10:05:00,21.59,21.61,21.59,21.6,5700.0,17.1966,17.2125,17.1966,17.2046,5700.0
2015-05-13 10:10:00,21.62,21.7,21.61,21.69,9700.0,17.2205,17.2842,17.2125,17.2762,9700.0
2015-05-13 10:15:00,21.68,21.68,21.63,21.64,3800.0,17.2683,17.2683,17.2284,17.2364,3800.0
2015-05-13 10:20:00,21.63,21.67,21.61,21.64,7000.0,17.2284,17.2603,17.2125,17.2364,7000.0
2015-05-13 10:25:00,21.65,21.65,21.61,21.63,6400.0,17.2444,17.2444,17.2125,17.2284,6400.0
2015-05-13 10:30:00,21.64,21.66,21.57,21.57,5400.0,17.2364,17.2523,17.1807,17.1807,5400.0
2015-05-13 10:35:00,21.57,21.6,21.54,21.54,13600.0,17.1807,17.2046,17.1568,17.1568,13600.0
2015-05-13 10:40:00,21.56,21.62,21.55,21.6,7000.0,17.1727,17.2205,17.1647,17.2046,7000.0
2015-05-13 10:45:00,21.59,21.59,21.54,21.57,6300.0,17.1966,17.1966,17.1568,17.1807,6300.0
2015-05-13 10:50:00,21.56,21.56,21.53,21.54,3500.0,17.1727,17.1727,17.1488,17.1568,3500.0
2015-05-13 10:55:00,21.53,21.61,21.53,21.59,10900.0,17.1488,17.2125,17.1488,17.1966,10900.0
2015-05-13 11:00:00,21.58,21.58,21.49,21.49,17300.0,17.1886,17.1886,17.1169,17.1169,17300.0
2015-05-13 11:05:00,21.5,21.52,21.49,21.51,7300.0,17.1249,17.1408,17.1169,17.1329,7300.0
2015-05-13 11:10:00,21.52,21.57,21.51,21.55,11000.0,17.1408,17.1807,17.1329,17.1647,11000.0
2015-05-13 11:15:00,21.55,21.6,21.54,21.58,8700.0,17.1647,17.2046,17.1568,17.1886,8700.0
2015-05-13 11:20:00,21.59,21.59,21.54,21.57,26000.0,17.1966,17.1966,17.1568,17.1807,26000.0
2015-05-13 11:25:00,21.57,21.59,21.55,21.57,14100.0,17.1807,17.1966,17.1647,17.1807,14100.0
2015-05-13 11:30:00,21.56,21.65,21.56,21.65,7200.0,17.1727,17.2444,17.1727,17.2444,7200.0
2015-05-13 11:35:00,21.65,21.66,21.64,21.66,5200.0,17.2444,17.2523,17.2364,17.2523,5200.0
2015-05-13 11:40:00,21.66,21.7,21.65,21.69,15500.0,17.2523,17.2842,17.2444,17.2762,15500.0
2015-05-13 11:45:00,21.69,21.7,21.68,21.69,6500.0,17.2762,17.2842,17.2683,17.2762,6500.0
2015-05-13 11:50:00,21.7,21.71,21.68,21.69,11200.0,17.2842,17.2922,17.2683,17.2762,11200.0
2015-05-13 11:55:00,21.69,21.71,21.68,21.71,6000.0,17.2762,17.2922,17.2683,17.2922,6000.0
2015-05-13 12:00:00,21.71,21.72,21.68,21.7,8100.0,17.2922,17.3001,17.2683,17.2842,8100.0
2015-05-13 12:05:00,21.7,21.72,21.7,21.71,6300.0,17.2842,17.3001,17.2842,17.2922,6300.0
2015-05-13 12:10:00,21.72,21.73,21.71,21.71,4500.0,17.3001,17.3081,17.2922,17.2922,4500.0
2015-05-13 12:15:00,21.71,21.72,21.7,21.71,9300.0,17.2922,17.3001,17.2842,17.2922,9300.0
2015-05-13 12:20:00,21.71,21.72,21.68,21.68,5900.0,17.2922,17.3001,17.2683,17.2683,5900.0
2015-05-13 12:25:00,21.67,21.67,21.66,21.66,2900.0,17.2603,17.2603,17.2523,17.2523,2900.0
2015-05-13 12:30:00,21.67,21.7,21.66,21.7,4600.0,17.2603,17.2842,17.2523,17.2842,4600.0
2015-05-13 12:35:00,21.7,21.72,21.68,21.71,11800.0,17.2842,17.3001,17.2683,17.2922,11800.0
2015-05-13 12:40:00,21.71,21.72,21.69,21.69,6800.0,17.2922,17.3001,17.2762,17.2762,6800.0
2015-05-13 12:45:00,21.7,21.72,21.69,21.7,3600.0,17.2842,17.3001,17.2762,17.2842,3600.0
2015-05-13 12:50:00,21.69,21.76,21.69,21.74,43600.0,17.2762,17.332,17.2762,17.3161,43600.0
2015-05-13 12:55:00,21.74,21.74,21.72,21.74,4400.0,17.3161,17.3161,17.3001,17.3161,4400.0
2015-05-13 13:00:00,21.74,21.77,21.74,21.77,9300.0,17.3161,17.34,17.3161,17.34,9300.0
2015-05-13 13:05:00,21.77,21.77,21.75,21.76,2800.0,17.34,17.34,17.324,17.332,2800.0
2015-05-13 13:10:00,21.77,21.77,21.76,21.76,6200.0,17.34,17.34,17.332,17.332,6200.0
2015-05-13 13:15:00,21.77,21.79,21.77,21.78,4900.0,17.34,17.3559,17.34,17.3479,4900.0
2015-05-13 13:20:00,21.78,21.78,21.76,21.77,3200.0,17.3479,17.3479,17.332,17.34,3200.0
2015-05-13 13:25:00,21.78,21.82,21.78,21.81,9800.0,17.3479,17.3798,17.3479,17.3718,9800.0
2015-05-13 13:30:00,21.81,21.82,21.81,21.82,2100.0,17.3718,17.3798,17.3718,17.3798,2100.0
2015-05-13 13:35:00,21.82,21.82,21.78,21.79,6000.0,17.3798,17.3798,17.3479,17.3559,6000.0
2015-05-13 13:40:00,21.79,21.81,21.79,21.8,5300.0,17.3559,17.3718,17.3559,17.3639,5300.0
2015-05-13 13:45:00,21.81,21.81,21.79,21.79,2400.0,17.3718,17.3718,17.3559,17.3559,2400.0
2015-05-13 13:50:00,21.78,21.8,21.78,21.79,5900.0,17.3479,17.3639,17.3479,17.3559,5900.0
2015-05-13 13:55:00,21.79,21.8,21.79,21.8,5300.0,17.3559,17.3639,17.3559,17.3639,5300.0
2015-05-13 14:00:00,21.8,21.8,21.75,21.76,12100.0,17.3639,17.3639,17.324,17.332,12100.0
2015-05-13 14:05:00,21.76,21.77,21.74,21.74,5700.0,17.332,17.34,17.3161,17.3161,5700.0
2015-05-13 14:10:00,21.74,21.76,21.74,21.76,7800.0,17.3161,17.332,17.3161,17.332,7800.0
2015-05-13 14:15:00,21.76,21.76,21.73,21.73,7600.0,17.332,17.332,17.3081,17.3081,7600.0
2015-05-13 14:20:00,21.74,21.76,21.73,21.76,2400.0,17.3161,17.332,17.3081,17.332,2400.0
2015-05-13 14:25:00,21.76,21.77,21.75,21.77,5400.0,17.332,17.34,17.324,17.34,5400.0
2015-05-13 14:30:00,21.76,21.78,21.75,21.75,9500.0,17.332,17.3479,17.324,17.324,9500.0
2015-05-13 14:35:00,21.74,21.79,21.74,21.79,4900.0,17.3161,17.3559,17.3161,17.3559,4900.0
2015-05-13 14:40:00,21.79,21.79,21.78,21.79,4300.0,17.3559,17.3559,17.3479,17.3559,4300.0
2015-05-13 14:45:00,21.79,21.79,21.78,21.79,5300.0,17.3559,17.3559,17.3479,17.3559,5300.0
2015-05-13 14:50:00,21.79,21.79,21.77,21.79,9400.0,17.3559,17.3559,17.34,17.3559,9400.0
2015-05-13 14:55:00,21.79,21.8,21.79,21.79,3500.0,17.3559,17.3639,17.3559,17.3559,3500.0
2015-05-13 15:00:00,21.79,21.8,21.78,21.8,8200.0,17.3559,17.3639,17.3479,17.3639,8200.0
2015-05-13 15:05:00,21.8,21.81,21.79,21.81,8700.0,17.3639,17.3718,17.3559,17.3718,8700.0
2015-05-13 15:10:00,21.8,21.81,21.8,21.8,10400.0,17.3639,17.3718,17.3639,17.3639,10400.0
2015-05-13 15:15:00,21.8,21.81,21.8,21.8,9700.0,17.3639,17.3718,17.3639,17.3639,9700.0
2015-05-13 15:20:00,21.81,21.81,21.77,21.78,21800.0,17.3718,17.3718,17.34,17.3479,21800.0
2015-05-13 15:25:00,21.78,21.79,21.78,21.78,8800.0,17.3479,17.3559,17.3479,17.3479,8800.0
2015-05-13 15:30:00,21.78,21.8,21.78,21.79,12700.0,17.3479,17.3639,17.3479,17.3559,12700.0
2015-05-13 15:35:00,21.79,21.83,21.79,21.83,29500.0,17.3559,17.3877,17.3559,17.3877,29500.0
2015-05-13 15:40:00,21.83,21.83,21.82,21.82,16600.0,17.3877,17.3877,17.3798,17.3798,16600.0
2015-05-13 15:45:00,21.83,21.88,21.82,21.88,40000.0,17.3877,17.4276,17.3798,17.4276,40000.0
2015-05-13 15:50:00,21.88,21.88,21.84,21.85,31000.0,17.4276,17.4276,17.3957,17.4037,31000.0
2015-05-13 15:55:00,21.84,21.85,21.81,21.85,66800.0,17.3957,17.4037,17.3718,17.4037,66800.0
2015-05-14 09:30:00,21.89,21.92,21.59,21.6,45300.0,17.4355,17.4594,17.1966,17.2046,45300.0
2015-05-14 09:35:00,21.57,21.63,21.5,21.53,23800.0,17.1807,17.2284,17.1249,17.1488,23800.0
2015-05-14 09:40:00,21.5,21.58,21.46,21.48,23800.0,17.1249,17.1886,17.093,17.109,23800.0
2015-05-14 09:45:00,21.48,21.52,21.46,21.5,10000.0,17.109,17.1408,17.093,17.1249,10000.0
2015-05-14 09:50:00,21.5,21.53,21.43,21.48,15200.0,17.1249,17.1488,17.0691,17.109,15200.0
2015-05-14 09:55:00,21.48,21.59,21.46,21.5,20300.0,17.109,17.1966,17.093,17.1249,20300.0
2015-05-14 10:00:00,21.51,21.55,21.46,21.53,15400.0,17.1329,17.1647,17.093,17.1488,15400.0
2015-05-14 10:05:00,21.51,21.55,21.5,21.54,9700.0,17.1329,17.1647,17.1249,17.1568,9700.0
2015-05-14 10:10:00,21.54,21.54,21.47,21.52,9000.0,17.1568,17.1568,17.101,17.1408,9000.0
2015-05-14 10:15:00,21.52,21.56,21.52,21.53,9900.0,17.1408,17.1727,17.1408,17.1488,9900.0
2015-05-14 10:20:00,21.55,21.56,21.45,21.45,10400.0,17.1647,17.1727,17.0851,17.0851,10400.0
2015-05-14 10:25:00,21.45,21.49,21.44,21.46,3700.0,17.0851,17.1169,17.0771,17.093,3700.0
2015-05-14 10:30:00,21.45,21.5,21.45,21.47,17100.0,17.0851,17.1249,17.0851,17.101,17100.0
2015-05-14 10:35:00,21.48,21.5,21.44,21.46,11100.0,17.109,17.1249,17.0771,17.093,11100.0
2015-05-14 10:40:00,21.46,21.46,21.41,21.43,14700.0,17.093,17.093,17.0532,17.0691,14700.0
2015-05-14 10:45:00,21.43,21.47,21.36,21.42,39500.0,17.0691,17.101,17.0134,17.0612,39500.0
2015-05-14 10:50:00,21.41,21.43,21.38,21.4,14700.0,17.0532,17.0691,17.0293,17.0452,14700.0
2015-05-14 10:55:00,21.4,21.4,21.37,21.39,11000.0,17.0452,17.0452,17.0214,17.0373,11000.0
2015-05-14 11:00:00,21.4,21.46,21.4,21.46,9800.0,17.0452,17.093,17.0452,17.093,9800.0
2015-05-14 11:05:00,21.46,21.47,21.42,21.47,12700.0,17.093,17.101,17.0612,17.101,12700.0
2015-05-14 11:10:00,21.46,21.46,21.38,21.39,29200.0,17.093,17.093,17.0293,17.0373,29200.0
2015-05-14 11:15:00,21.39,21.45,21.38,21.45,9400.0,17.0373,17.0851,17.0293,17.0851,9400.0
2015-05-14 11:20:00,21.45,21.46,21.4,21.4,7900.0,17.0851,17.093,17.0452,17.0452,7900.0
2015-05-14 11:25:00,21.41,21.46,21.4,21.43,10600.0,17.0532,17.093,17.0452,17.0691,10600.0
2015-05-14 11:30:00,21.42,21.47,21.4,21.4,50200.0,17.0612,17.101,17.0452,17.0452,50200.0
2015-05-14 11:35:00,21.4,21.4,21.38,21.38,5500.0,17.0452,17.0452,17.0293,17.0293,5500.0
2015-05-14 11:40:00,21.39,21.39,21.32,21.35,34000.0,17.0373,17.0373,16.9815,17.0054,34000.0
2015-05-14 11:45:00,21.36,21.36,21.34,21.34,8100.0,17.0134,17.0134,16.9975,16.9975,8100.0
2015-05-14 11:50:00,21.34,21.35,21.3,21.3,8800.0,16.9975,17.0054,16.9656,16.9656,8800.0
2015-05-14 11:55:00,21.3,21.33,21.3,21.31,4400.0,16.9656,16.9895,16.9656,16.9736,4400.0
2015-05-14 12:00:00,21.32,21.33,21.32,21.33,2600.0,16.9815,16.9895,16.9815,16.9895,2600.0
2015-05-14 12:05:00,21.32,21.33,21.29,21.3,7200.0,16.9815,16.9895,16.9576,16.9656,7200.0
2015-05-14 12:10:00,21.3,21.33,21.3,21.33,6000.0,16.9656,16.9895,16.9656,16.9895,6000.0
2015-05-14 12:15:00,21.33,21.38,21.33,21.38,5500.0,16.9895,17.0293,16.9895,17.0293,5500.0
2015-05-14 12:20:00,21.38,21.42,21.37,21.42,11800.0,17.0293,17.0612,17.0214,17.0612,11800.0
2015-05-14 12:25:00,21.42,21.42,21.37,21.37,5500.0,17.0612,17.0612,17.0214,17.0214,5500.0
2015-05-14 12:30:00,21.38,21.44,21.38,21.44,9100.0,17.0293,17.0771,17.0293,17.0771,9100.0
2015-05-14 12:35:00,21.45,21.48,21.45,21.47,4700.0,17.0851,17.109,17.0851,17.101,4700.0
2015-05-14 12:40:00,21.48,21.51,21.48,21.5,12400.0,17.109,17.1329,17.109,17.1249,12400.0
2015-05-14 12:45:00,21.51,21.51,21.49,21.51,8500.0,17.1329,17.1329,17.1169,17.1329,8500.0
2015-05-14 12:50:00,21.5,21.51,21.49,21.5,4400.0,17.1249,17.1329,17.1169,17.1249,4400.0
2015-05-14 12:55:00,21.5,21.52,21.5,21.52,5200.0,17.1249,17.1408,17.1249,17.1408,5200.0
2015-05-14 13:00:00,21.53,21.54,21.51,21.52,5400.0,17.1488,17.1568,17.1329,17.1408,5400.0
2015-05-14 13:05:00,21.51,21.52,21.48,21.5,20500.0,17.1329,17.1408,17.109,17.1249,20500.0
2015-05-14 13:10:00,21.5,21.5,21.47,21.48,10500.0,17.1249,17.1249,17.101,17.109,10500.0
2015-05-14 13:15:00,21.48,21.5,21.48,21.5,3800.0,17.109,17.1249,17.109,17.1249,3800.0
2015-05-14 13:20:00,21.5,21.5,21.47,21.49,9900.0,17.1249,17.1249,17.101,17.1169,9900.0
2015-05-14 13:25:00,21.48,21.49,21.48,21.49,2900.0,17.109,17.1169,17.109,17.1169,2900.0
2015-05-14 13:30:00,21.49,21.49,21.48,21.48,3400.0,17.1169,17.1169,17.109,17.109,3400.0
2015-05-14 13:35:00,21.48,21.5,21.48,21.5,4800.0,17.109,17.1249,17.109,17.1249,4800.0
2015-05-14 13:40:00,21.5,21.5,21.48,21.5,9400.0,17.1249,17.1249,17.109,17.1249,9400.0
2015-05-14 13:45:00,21.49,21.5,21.47,21.48,5300.0,17.1169,17.1249,17.101,17.109,5300.0
2015-05-14 13:50:00,21.47,21.48,21.45,21.46,4400.0,17.101,17.109,17.0851,17.093,4400.0
2015-05-14 13:55:00,21.46,21.47,21.45,21.45,5800.0,17.093,17.101,17.0851,17.0851,5800.0
2015-05-14 14:00:00,21.45,21.46,21.42,21.43,16400.0,17.0851,17.093,17.0612,17.0691,16400.0
2015-05-14 14:05:00,21.43,21.44,21.4,21.44,10200.0,17.0691,17.0771,17.0452,17.0771,10200.0
2015-05-14 14:10:00,21.44,21.44,21.41,21.41,4500.0,17.0771,17.0771,17.0532,17.0532,4500.0
2015-05-14 14:15:00,21.41,21.43,21.4,21.42,4900.0,17.0532,17.0691,17.0452,17.0612,4900.0
2015-05-14 14:20:00,21.42,21.42,21.39,21.4,14000.0,17.0612,17.0612,17.0373,17.0452,14000.0
2015-05-14 14:25:00,21.39,21.41,21.38,21.39,10000.0,17.0373,17.0532,17.0293,17.0373,10000.0
2015-05-14 14:30:00,21.38,21.4,21.37,21.38,6800.0,17.0293,17.0452,17.0214,17.0293,6800.0
2015-05-14 14:35:00,21.37,21.39,21.37,21.38,7600.0,17.0214,17.0373,17.0214,17.0293,7600.0
2015-05-14 14:40:00,21.39,21.4,21.37,21.38,8300.0,17.0373,17.0452,17.0214,17.0293,8300.0
2015-05-14 14:45:00,21.38,21.39,21.36,21.36,9900.0,17.0293,17.0373,17.0134,17.0134,9900.0
2015-05-14 14:50:00,21.37,21.37,21.34,21.34,28100.0,17.0214,17.0214,16.9975,16.9975,28100.0
2015-05-14 14:55:00,21.35,21.36,21.34,21.35,6900.0,17.0054,17.0134,16.9975,17.0054,6900.0
2015-05-14 15:00:00,21.35,21.37,21.33,21.33,23700.0,17.0054,17.0214,16.9895,16.9895,23700.0
2015-05-14 15:05:00,21.32,21.32,21.3,21.31,13300.0,16.9815,16.9815,16.9656,16.9736,13300.0
2015-05-14 15:10:00,21.31,21.35,21.31,21.31,16100.0,16.9736,17.0054,16.9736,16.9736,16100.0
2015-05-14 15:15:00,21.32,21.33,21.31,21.32,7400.0,16.9815,16.9895,16.9736,16.9815,7400.0
2015-05-14 15:20:00,21.32,21.33,21.3,21.31,13900.0,16.9815,16.9895,16.9656,16.9736,13900.0
2015-05-14 15:25:00,21.31,21.31,21.29,21.31,20200.0,16.9736,16.9736,16.9576,16.9736,20200.0
2015-05-14 15:30:00,21.3,21.31,21.29,21.31,10400.0,16.9656,16.9736,16.9576,16.9736,10400.0
2015-05-14 15:35:00,21.3,21.31,21.28,21.28,18800.0,16.9656,16.9736,16.9497,16.9497,18800.0
2015-05-14 15:40:00,21.28,21.29,21.19,21.2,44300.0,16.9497,16.9576,16.878,16.8859,44300.0
2015-05-14 15:45:00,21.21,21.24,21.2,21.24,42400.0,16.8939,16.9178,16.8859,16.9178,42400.0
2015-05-14 15:50:00,21.23,21.25,21.23,21.25,38800.0,16.9098,16.9258,16.9098,16.9258,38800.0
2015-05-14 15:55:00,21.25,21.28,21.25,21.25,110800.0,16.9258,16.9497,16.9258,16.9258,110800.0
2015-05-15 09:30:00,21.27,21.37,21.23,21.24,31400.0,16.9417,17.0214,16.9098,16.9178,31400.0
2015-05-15 09:35:00,21.22,21.24,21.18,21.19,8400.0,16.9019,16.9178,16.87,16.878,8400.0
2015-05-15 09:40:00,21.18,21.25,21.17,21.2,8700.0,16.87,16.9258,16.8621,16.8859,8700.0
2015-05-15 09:45:00,21.2,21.27,21.2,21.25,7500.0,16.8859,16.9417,16.8859,16.9258,7500.0
2015-05-15 09:50:00,21.25,21.25,21.18,21.23,11400.0,16.9258,16.9258,16.87,16.9098,11400.0
2015-05-15 09:55:00,21.23,21.32,21.19,21.32,9900.0,16.9098,16.9815,16.878,16.9815,9900.0
2015-05-15 10:00:00,21.3,21.3,21.19,21.21,18800.0,16.9656,16.9656,16.878,16.8939,18800.0
2015-05-15 10:05:00,21.21,21.25,21.19,21.25,7200.0,16.8939,16.9258,16.878,16.9258,7200.0
2015-05-15 10:10:00,21.25,21.29,21.23,21.23,6100.0,16.9258,16.9576,16.9098,16.9098,6100.0
2015-05-15 10:15:00,21.28,21.35,21.28,21.29,8000.0,16.9497,17.0054,16.9497,16.9576,8000.0
2015-05-15 10:20:00,21.29,21.37,21.29,21.35,2000.0,16.9576,17.0214,16.9576,17.0054,2000.0
2015-05-15 10:25:00,21.38,21.38,21.25,21.25,15200.0,17.0293,17.0293,16.9258,16.9258,15200.0
2015-05-15 10:30:00,21.26,21.27,21.24,21.24,2900.0,16.9337,16.9417,16.9178,16.9178,2900.0
2015-05-15 10:35:00,21.24,21.28,21.23,21.28,8900.0,16.9178,16.9497,16.9098,16.9497,8900.0
2015-05-15 10:40:00,21.3,21.32,21.29,21.31,7500.0,16.9656,16.9815,16.9576,16.9736,7500.0
2015-05-15 10:45:00,21.31,21.35,21.29,21.32,18600.0,16.9736,17.0054,16.9576,16.9815,18600.0
2015-05-15 10:50:00,21.31,21.38,21.31,21.33,22600.0,16.9736,17.0293,16.9736,16.9895,22600.0
2015-05-15 10:55:00,21.35,21.4,21.34,21.38,28300.0,17.0054,17.0452,16.9975,17.0293,28300.0
2015-05-15 11:00:00,21.37,21.38,21.34,21.37,8300.0,17.0214,17.0293,16.9975,17.0214,8300.0
2015-05-15 11:05:00,21.37,21.44,21.37,21.44,17100.0,17.0214,17.0771,17.0214,17.0771,17100.0
2015-05-15 11:10:00,21.43,21.43,21.35,21.38,28600.0,17.0691,17.0691,17.0054,17.0293,28600.0
2015-05-15 11:15:00,21.38,21.52,21.38,21.48,32800.0,17.0293,17.1408,17.0293,17.109,32800.0
2015-05-15 11:20:00,21.48,21.55,21.48,21.53,11500.0,17.109,17.1647,17.109,17.1488,11500.0
2015-05-15 11:25:00,21.53,21.53,21.49,21.49,19200.0,17.1488,17.1488,17.1169,17.1169,19200.0
2015-05-15 11:30:00,21.48,21.53,21.48,21.52,24800.0,17.109,17.1488,17.109,17.1408,24800.0
2015-05-15 11:35:00,21.52,21.54,21.49,21.49,18100.0,17.1408,17.1568,17.1169,17.1169,18100.0
2015-05-15 11:40:00,21.5,21.51,21.45,21.46,6300.0,17.1249,17.1329,17.0851,17.093,6300.0
2015-05-15 11:45:00,21.49,21.49,21.49,21.49,100.0,17.1169,17.1169,17.1169,17.1169,100.0
2015-05-15 11:50:00,21.47,21.5,21.46,21.5,11100.0,17.101,17.1249,17.093,17.1249,11100.0
2015-05-15 11:55:00,21.5,21.5,21.48,21.5,9600.0,17.1249,17.1249,17.109,17.1249,9600.0
2015-05-15 12:00:00,21.5,21.52,21.46,21.47,20200.0,17.1249,17.1408,17.093,17.101,20200.0
2015-05-15 12:05:00,21.48,21.49,21.42,21.44,17900.0,17.109,17.1169,17.0612,17.0771,17900.0
2015-05-15 12:10:00,21.44,21.45,21.42,21.43,3200.0,17.0771,17.0851,17.0612,17.0691,3200.0
2015-05-15 12:15:00,21.42,21.42,21.4,21.4,4300.0,17.0612,17.0612,17.0452,17.0452,4300.0
2015-05-15 12:20:00,21.4,21.4,21.39,21.4,400.0,17.0452,17.0452,17.0373,17.0452,400.0
2015-05-15 12:25:00,21.39,21.39,21.35,21.36,5800.0,17.0373,17.0373,17.0054,17.0134,5800.0
2015-05-15 12:30:00,21.36,21.36,21.32,21.35,38000.0,17.0134,17.0134,16.9815,17.0054,38000.0
2015-05-15 12:35:00,21.37,21.37,21.34,21.37,5700.0,17.0214,17.0214,16.9975,17.0214,5700.0
2015-05-15 12:40:00,21.37,21.37,21.34,21.34,6300.0,17.0214,17.0214,16.9975,16.9975,6300.0
2015-05-15 12:45:00,21.34,21.36,21.34,21.35,2600.0,16.9975,17.0134,16.9975,17.0054,2600.0
2015-05-15 12:50:00,21.35,21.37,21.34,21.37,7500.0,17.0054,17.0214,16.9975,17.0214,7500.0
2015-05-15 12:55:00,21.37,21.37,21.34,21.35,4500.0,17.0214,17.0214,16.9975,17.0054,4500.0
2015-05-15 13:00:00,21.35,21.36,21.35,21.36,5700.0,17.0054,17.0134,17.0054,17.0134,5700.0
2015-05-15 13:05:00,21.37,21.42,21.37,21.41,7500.0,17.0214,17.0612,17.0214,17.0532,7500.0
2015-05-15 13:10:00,21.41,21.41,21.36,21.37,8000.0,17.0532,17.0532,17.0134,17.0214,8000.0
2015-05-15 13:15:00,21.35,21.38,21.34,21.38,8200.0,17.0054,17.0293,16.9975,17.0293,8200.0
2015-05-15 13:20:00,21.38,21.38,21.35,21.35,10100.0,17.0293,17.0293,17.0054,17.0054,10100.0
2015-05-15 13:25:00,21.36,21.41,21.36,21.4,24200.0,17.0134,17.0532,17.0134,17.0452,24200.0
2015-05-15 13:30:00,21.41,21.41,21.39,21.4,3700.0,17.0532,17.0532,17.0373,17.0452,3700.0
2015-05-15 13:35:00,21.41,21.41,21.39,21.4,7100.0,17.0532,17.0532,17.0373,17.0452,7100.0
2015-05-15 13:40:00,21.4,21.41,21.4,21.4,6200.0,17.0452,17.0532,17.0452,17.0452,6200.0
2015-05-15 13:45:00,21.39,21.4,21.39,21.39,4600.0,17.0373,17.0452,17.0373,17.0373,4600.0
2015-05-15 13:50:00,21.4,21.42,21.4,21.4,6800.0,17.0452,17.0612,17.0452,17.0452,6800.0
2015-05-15 13:55:00,21.4,21.4,21.38,21.39,3800.0,17.0452,17.0452,17.0293,17.0373,3800.0
2015-05-15 14:00:00,21.39,21.41,21.39,21.4,9500.0,17.0373,17.0532,17.0373,17.0452,9500.0
2015-05-15 14:05:00,21.41,21.41,21.38,21.39,12200.0,17.0532,17.0532,17.0293,17.0373,12200.0
2015-05-15 14:10:00,21.4,21.42,21.39,21.42,14000.0,17.0452,17.0612,17.0373,17.0612,14000.0
2015-05-15 14:15:00,21.42,21.42,21.41,21.42,3000.0,17.0612,17.0612,17.0532,17.0612,3000.0
2015-05-15 14:20:00,21.41,21.41,21.4,21.4,2100.0,17.0532,17.0532,17.0452,17.0452,2100.0
2015-05-15 14:25:00,21.41,21.41,21.4,21.41,7200.0,17.0532,17.0532,17.0452,17.0532,7200.0
2015-05-15 14:30:00,21.4,21.42,21.4,21.42,2900.0,17.0452,17.0612,17.0452,17.0612,2900.0
2015-05-15 14:35:00,21.42,21.48,21.42,21.45,28300.0,17.0612,17.109,17.0612,17.0851,28300.0
2015-05-15 14:40:00,21.45,21.46,21.42,21.42,10100.0,17.0851,17.093,17.0612,17.0612,10100.0
2015-05-15 14:45:00,21.42,21.5,21.42,21.49,21300.0,17.0612,17.1249,17.0612,17.1169,21300.0
2015-05-15 14:50:00,21.49,21.5,21.47,21.47,10500.0,17.1169,17.1249,17.101,17.101,10500.0
2015-05-15 14:55:00,21.47,21.47,21.45,21.46,6500.0,17.101,17.101,17.0851,17.093,6500.0
2015-05-15 15:00:00,21.46,21.46,21.44,21.46,8900.0,17.093,17.093,17.0771,17.093,8900.0
2015-05-15 15:05:00,21.46,21.46,21.43,21.44,9800.0,17.093,17.093,17.0691,17.0771,9800.0
2015-05-15 15:10:00,21.44,21.44,21.39,21.39,11400.0,17.0771,17.0771,17.0373,17.0373,11400.0
2015-05-15 15:15:00,21.4,21.43,21.4,21.41,17500.0,17.0452,17.0691,17.0452,17.0532,17500.0
2015-05-15 15:20:00,21.41,21.42,21.4,21.42,10200.0,17.0532,17.0612,17.0452,17.0612,10200.0
2015-05-15 15:25:00,21.41,21.43,21.4,21.43,7200.0,17.0532,17.0691,17.0452,17.0691,7200.0
2015-05-15 15:30:00,21.42,21.43,21.39,21.4,16900.0,17.0612,17.0691,17.0373,17.0452,16900.0
2015-05-15 15:35:00,21.39,21.43,21.39,21.43,13100.0,17.0373,17.0691,17.0373,17.0691,13100.0
2015-05-15 15:40:00,21.43,21.43,21.4,21.41,17600.0,17.0691,17.0691,17.0452,17.0532,17600.0
2015-05-15 15:45:00,21.41,21.44,21.4,21.44,25700.0,17.0532,17.0771,17.0452,17.0771,25700.0
2015-05-15 15:50:00,21.44,21.44,21.42,21.43,31700.0,17.0771,17.0771,17.0612,17.0691,31700.0
2015-05-15 15:55:00,21.43,21.44,21.41,21.43,71500.0,17.0691,17.0771,17.0532,17.0691,71500.0
2015-05-18 09:30:00,21.55,21.68,21.34,21.66,158400.0,17.1647,17.2683,16.9975,17.2523,158400.0
2015-05-18 09:35:00,21.67,21.77,21.56,21.66,29800.0,17.2603,17.34,17.1727,17.2523,29800.0
2015-05-18 09:40:00,21.69,21.69,21.57,21.61,13200.0,17.2762,17.2762,17.1807,17.2125,13200.0
2015-05-18 09:45:00,21.6,21.63,21.49,21.51,12700.0,17.2046,17.2284,17.1169,17.1329,12700.0
2015-05-18 09:50:00,21.51,21.55,21.39,21.4,21100.0,17.1329,17.1647,17.0373,17.0452,21100.0
2015-05-18 09:55:00,21.41,21.42,21.39,21.42,18200.0,17.0532,17.0612,17.0373,17.0612,18200.0
2015-05-18 10:00:00,21.42,21.45,21.4,21.4,8900.0,17.0612,17.0851,17.0452,17.0452,8900.0
2015-05-18 10:05:00,21.4,21.4,21.35,21.35,19800.0,17.0452,17.0452,17.0054,17.0054,19800.0
2015-05-18 10:10:00,21.35,21.35,21.31,21.31,25000.0,17.0054,17.0054,16.9736,16.9736,25000.0
2015-05-18 10:15:00,21.31,21.35,21.31,21.33,9200.0,16.9736,17.0054,16.9736,16.9895,9200.0
2015-05-18 10:20:00,21.33,21.34,21.32,21.33,4600.0,16.9895,16.9975,16.9815,16.9895,4600.0
2015-05-18 10:25:00,21.34,21.34,21.32,21.34,15600.0,16.9975,16.9975,16.9815,16.9975,15600.0
2015-05-18 10:30:00,21.35,21.39,21.31,21.31,17900.0,17.0054,17.0373,16.9736,16.9736,17900.0
2015-05-18 10:35:00,21.33,21.35,21.32,21.35,15200.0,16.9895,17.0054,16.9815,17.0054,15200.0
2015-05-18 10:40:00,21.34,21.36,21.33,21.35,8200.0,16.9975,17.0134,16.9895,17.0054,8200.0
2015-05-18 10:45:00,21.36,21.37,21.35,21.36,8100.0,17.0134,17.0214,17.0054,17.0134,8100.0
2015-05-18 10:50:00,21.36,21.38,21.35,21.36,10600.0,17.0134,17.0293,17.0054,17.0134,10600.0
2015-05-18 10:55:00,21.35,21.38,21.35,21.38,11400.0,17.0054,17.0293,17.0054,17.0293,11400.0
2015-05-18 11:00:00,21.37,21.37,21.31,21.31,12700.0,17.0214,17.0214,16.9736,16.9736,12700.0
2015-05-18 11:05:00,21.32,21.36,21.32,21.36,8600.0,16.9815,17.0134,16.9815,17.0134,8600.0
2015-05-18 11:10:00,21.36,21.36,21.34,21.35,12300.0,17.0134,17.0134,16.9975,17.0054,12300.0
2015-05-18 11:15:00,21.34,21.34,21.31,21.32,12400.0,16.9975,16.9975,16.9736,16.9815,12400.0
2015-05-18 11:20:00,21.32,21.32,21.3,21.3,9300.0,16.9815,16.9815,16.9656,16.9656,9300.0
2015-05-18 11:25:00,21.3,21.35,21.3,21.35,9400.0,16.9656,17.0054,16.9656,17.0054,9400.0
2015-05-18 11:30:00,21.36,21.4,21.35,21.4,25900.0,17.0134,17.0452,17.0054,17.0452,25900.0
2015-05-18 11:35:00,21.39,21.46,21.38,21.46,17900.0,17.0373,17.093,17.0293,17.093,17900.0
2015-05-18 11:40:00,21.46,21.47,21.42,21.46,26700.0,17.093,17.101,17.0612,17.093,26700.0
2015-05-18 11:45:00,21.46,21.47,21.42,21.43,8000.0,17.093,17.101,17.0612,17.0691,8000.0
2015-05-18 11:50:00,21.42,21.46,21.41,21.44,15000.0,17.0612,17.093,17.0532,17.0771,15000.0
2015-05-18 11:55:00,21.43,21.43,21.39,21.42,14900.0,17.0691,17.0691,17.0373,17.0612,14900.0
2015-05-18 12:00:00,21.41,21.46,21.41,21.46,25300.0,17.0532,17.093,17.0532,17.093,25300.0
2015-05-18 12:05:00,21.45,21.52,21.42,21.52,35400.0,17.0851,17.1408,17.0612,17.1408,35400.0
2015-05-18 12:10:00,21.52,21.54,21.45,21.51,46500.0,17.1408,17.1568,17.0851,17.1329,46500.0
2015-05-18 12:15:00,21.5,21.51,21.48,21.5,12700.0,17.1249,17.1329,17.109,17.1249,12700.0
2015-05-18 12:20:00,21.5,21.51,21.5,21.51,5900.0,17.1249,17.1329,17.1249,17.1329,5900.0
2015-05-18 12:25:00,21.5,21.56,21.5,21.56,23900.0,17.1249,17.1727,17.1249,17.1727,23900.0
2015-05-18 12:30:00,21.57,21.58,21.55,21.58,15000.0,17.1807,17.1886,17.1647,17.1886,15000.0
2015-05-18 12:35:00,21.58,21.59,21.57,21.58,9900.0,17.1886,17.1966,17.1807,17.1886,9900.0
2015-05-18 12:40:00,21.58,21.58,21.57,21.57,1400.0,17.1886,17.1886,17.1807,17.1807,1400.0
2015-05-18 12:45:00,21.57,21.59,21.56,21.59,10900.0,17.1807,17.1966,17.1727,17.1966,10900.0
2015-05-18 12:50:00,21.58,21.59,21.57,21.58,4700.0,17.1886,17.1966,17.1807,17.1886,4700.0
2015-05-18 12:55:00,21.57,21.6,21.57,21.6,6100.0,17.1807,17.2046,17.1807,17.2046,6100.0
2015-05-18 13:00:00,21.6,21.66,21.6,21.66,21800.0,17.2046,17.2523,17.2046,17.2523,21800.0
2015-05-18 13:05:00,21.66,21.66,21.62,21.62,9300.0,17.2523,17.2523,17.2205,17.2205,9300.0
2015-05-18 13:10:00,21.62,21.62,21.59,21.59,20100.0,17.2205,17.2205,17.1966,17.1966,20100.0
2015-05-18 13:15:00,21.58,21.63,21.58,21.63,8500.0,17.1886,17.2284,17.1886,17.2284,8500.0
2015-05-18 13:20:00,21.63,21.64,21.62,21.63,6600.0,17.2284,17.2364,17.2205,17.2284,6600.0
2015-05-18 13:25:00,21.64,21.64,21.6,21.61,10700.0,17.2364,17.2364,17.2046,17.2125,10700.0
2015-05-18 13:30:00,21.61,21.62,21.6,21.62,4700.0,17.2125,17.2205,17.2046,17.2205,4700.0
2015-05-18 13:35:00,21.62,21.68,21.61,21.66,38900.0,17.2205,17.2683,17.2125,17.2523,38900.0
2015-05-18 13:40:00,21.66,21.67,21.64,21.64,4200.0,17.2523,17.2603,17.2364,17.2364,4200.0
2015-05-18 13:45:00,21.65,21.67,21.65,21.66,11300.0,17.2444,17.2603,17.2444,17.2523,11300.0
2015-05-18 13:50:00,21.67,21.69,21.66,21.69,10900.0,17.2603,17.2762,17.2523,17.2762,10900.0
2015-05-18 13:55:00,21.68,21.72,21.67,21.71,32300.0,17.2683,17.3001,17.2603,17.2922,32300.0
2015-05-18 14:00:00,21.71,21.72,21.69,21.7,13400.0,17.2922,17.3001,17.2762,17.2842,13400.0
2015-05-18 14:05:00,21.7,21.71,21.68,21.69,15500.0,17.2842,17.2922,17.2683,17.2762,15500.0
2015-05-18 14:10:00,21.7,21.71,21.69,21.69,7700.0,17.2842,17.2922,17.2762,17.2762,7700.0
2015-05-18 14:15:00,21.7,21.71,21.68,21.7,8100.0,17.2842,17.2922,17.2683,17.2842,8100.0
2015-05-18 14:20:00,21.7,21.71,21.69,21.71,5800.0,17.2842,17.2922,17.2762,17.2922,5800.0
2015-05-18 14:25:00,21.71,21.71,21.69,21.7,13600.0,17.2922,17.2922,17.2762,17.2842,13600.0
2015-05-18 14:30:00,21.7,21.7,21.68,21.68,7200.0,17.2842,17.2842,17.2683,17.2683,7200.0
2015-05-18 14:35:00,21.69,21.7,21.68,21.7,9600.0,17.2762,17.2842,17.2683,17.2842,9600.0
2015-05-18 14:40:00,21.69,21.69,21.68,21.68,6300.0,17.2762,17.2762,17.2683,17.2683,6300.0
2015-05-18 14:45:00,21.68,21.7,21.68,21.7,13400.0,17.2683,17.2842,17.2683,17.2842,13400.0
2015-05-18 14:50:00,21.7,21.7,21.69,21.69,5400.0,17.2842,17.2842,17.2762,17.2762,5400.0
2015-05-18 14:55:00,21.69,21.7,21.69,21.7,2100.0,17.2762,17.2842,17.2762,17.2842,2100.0
2015-05-18 15:00:00,21.7,21.72,21.69,21.72,14500.0,17.2842,17.3001,17.2762,17.3001,14500.0
2015-05-18 15:05:00,21.71,21.74,21.71,21.73,23900.0,17.2922,17.3161,17.2922,17.3081,23900.0
2015-05-18 15:10:00,21.73,21.74,21.72,21.72,14600.0,17.3081,17.3161,17.3001,17.3001,14600.0
2015-05-18 15:15:00,21.73,21.73,21.69,21.7,17400.0,17.3081,17.3081,17.2762,17.2842,17400.0
2015-05-18 15:20:00,21.71,21.73,21.71,21.73,11600.0,17.2922,17.3081,17.2922,17.3081,11600.0
2015-05-18 15:25:00,21.73,21.74,21.71,21.73,19200.0,17.3081,17.3161,17.2922,17.3081,19200.0
2015-05-18 15:30:00,21.73,21.74,21.72,21.74,19600.0,17.3081,17.3161,17.3001,17.3161,19600.0
2015-05-18 15:35:00,21.73,21.75,21.73,21.73,29600.0,17.3081,17.324,17.3081,17.3081,29600.0
2015-05-18 15:40:00,21.74,21.75,21.7,21.71,26900.0,17.3161,17.324,17.2842,17.2922,26900.0
2015-05-18 15:45:00,21.71,21.72,21.69,21.72,44200.0,17.2922,17.3001,17.2762,17.3001,44200.0
2015-05-18 15:50:00,21.72,21.73,21.69,21.7,37900.0,17.3001,17.3081,17.2762,17.2842,37900.0
2015-05-18 15:55:00,21.69,21.7,21.67,21.67,67000.0,17.2762,17.2842,17.2603,17.2603,67000.0
2015-05-19 09:30:00,21.59,21.73,21.51,21.66,132400.0,17.1966,17.3081,17.1329,17.2523,132400.0
2015-05-19 09:35:00,21.65,21.65,21.25,21.27,201000.0,17.2444,17.2444,16.9258,16.9417,201000.0
2015-05-19 09:40:00,21.28,21.3,21.04,21.27,102100.0,16.9497,16.9656,16.7585,16.9417,102100.0
2015-05-19 09:45:00,21.29,21.35,21.26,21.28,47200.0,16.9576,17.0054,16.9337,16.9497,47200.0
2015-05-19 09:50:00,21.28,21.3,21.19,21.19,69000.0,16.9497,16.9656,16.878,16.878,69000.0
2015-05-19 09:55:00,21.18,21.24,21.17,21.24,56500.0,16.87,16.9178,16.8621,16.9178,56500.0
2015-05-19 10:00:00,21.23,21.24,21.18,21.19,44500.0,16.9098,16.9178,16.87,16.878,44500.0
2015-05-19 10:05:00,21.2,21.2,21.09,21.13,74900.0,16.8859,16.8859,16.7983,16.8302,74900.0
2015-05-19 10:10:00,21.12,21.12,21.0,21.02,35300.0,16.8222,16.8222,16.7266,16.7426,35300.0
2015-05-19 10:15:00,21.02,21.06,20.97,21.03,33700.0,16.7426,16.7744,16.7028,16.7505,33700.0
2015-05-19 10:20:00,21.02,21.02,20.95,20.97,21600.0,16.7426,16.7426,16.6868,16.7028,21600.0
2015-05-19 10:25:00,20.98,21.0,20.94,20.97,17900.0,16.7107,16.7266,16.6789,16.7028,17900.0
2015-05-19 10:30:00,20.97,21.0,20.95,20.97,23700.0,16.7028,16.7266,16.6868,16.7028,23700.0
2015-05-19 10:35:00,20.98,20.99,20.95,20.98,22600.0,16.7107,16.7187,16.6868,16.7107,22600.0
2015-05-19 10:40:00,20.98,21.1,20.98,21.05,24200.0,16.7107,16.8063,16.7107,16.7665,24200.0
2015-05-19 10:45:00,21.05,21.06,21.02,21.02,20200.0,16.7665,16.7744,16.7426,16.7426,20200.0
2015-05-19 10:50:00,21.02,21.04,20.97,21.01,27200.0,16.7426,16.7585,16.7028,16.7346,27200.0
2015-05-19 10:55:00,21.01,21.03,20.99,21.02,16500.0,16.7346,16.7505,16.7187,16.7426,16500.0
2015-05-19 11:00:00,21.02,21.05,21.01,21.04,10000.0,16.7426,16.7665,16.7346,16.7585,10000.0
2015-05-19 11:05:00,21.05,21.06,21.02,21.02,29300.0,16.7665,16.7744,16.7426,16.7426,29300.0
2015-05-19 11:10:00,21.03,21.06,21.02,21.05,16200.0,16.7505,16.7744,16.7426,16.7665,16200.0
2015-05-19 11:15:00,21.05,21.06,21.01,21.02,23300.0,16.7665,16.7744,16.7346,16.7426,23300.0
2015-05-19 11:20:00,21.02,21.02,21.01,21.01,5400.0,16.7426,16.7426,16.7346,16.7346,5400.0
2015-05-19 11:25:00,21.01,21.02,21.0,21.02,21200.0,16.7346,16.7426,16.7266,16.7426,21200.0
2015-05-19 11:30:00,21.02,21.16,21.01,21.16,39600.0,16.7426,16.8541,16.7346,16.8541,39600.0
2015-05-19 11:35:00,21.16,21.17,21.1,21.1,22200.0,16.8541,16.8621,16.8063,16.8063,22200.0
2015-05-19 11:40:00,21.1,21.11,21.07,21.07,11400.0,16.8063,16.8143,16.7824,16.7824,11400.0
2015-05-19 11:45:00,21.07,21.08,21.03,21.05,16300.0,16.7824,16.7904,16.7505,16.7665,16300.0
2015-05-19 11:50:00,21.05,21.05,21.01,21.01,13400.0,16.7665,16.7665,16.7346,16.7346,13400.0
2015-05-19 11:55:00,21.01,21.02,20.91,20.93,59000.0,16.7346,16.7426,16.655,16.6709,59000.0
2015-05-19 12:00:00,20.93,20.94,20.92,20.93,20100.0,16.6709,16.6789,16.6629,16.6709,20100.0
2015-05-19 12:05:00,20.93,20.94,20.91,20.91,22100.0,16.6709,16.6789,16.655,16.655,22100.0
2015-05-19 12:10:00,20.92,20.92,20.84,20.85,56900.0,16.6629,16.6629,16.5992,16.6072,56900.0
2015-05-19 12:15:00,20.85,20.9,20.84,20.89,32200.0,16.6072,16.647,16.5992,16.639,32200.0
2015-05-19 12:20:00,20.89,20.91,20.86,20.88,12400.0,16.639,16.655,16.6151,16.6311,12400.0
2015-05-19 12:25:00,20.88,20.9,20.87,20.89,18700.0,16.6311,16.647,16.6231,16.639,18700.0
2015-05-19 12:30:00,20.89,20.9,20.89,20.89,6300.0,16.639,16.647,16.639,16.639,6300.0
2015-05-19 12:35:00,20.89,20.9,20.87,20.89,34300.0,16.639,16.647,16.6231,16.639,34300.0
2015-05-19 12:40:00,20.89,20.89,20.87,20.88,9000.0,16.639,16.639,16.6231,16.6311,9000.0
2015-05-19 12:45:00,20.87,20.88,20.87,20.87,10900.0,16.6231,16.6311,16.6231,16.6231,10900.0
2015-05-19 12:50:00,20.87,20.88,20.8,20.8,53700.0,16.6231,16.6311,16.5673,16.5673,53700.0
2015-05-19 12:55:00,20.8,20.8,20.73,20.78,63300.0,16.5673,16.5673,16.5116,16.5514,63300.0
2015-05-19 13:00:00,20.78,20.79,20.76,20.77,17300.0,16.5514,16.5594,16.5355,16.5435,17300.0
2015-05-19 13:05:00,20.76,20.8,20.74,20.79,24900.0,16.5355,16.5673,16.5196,16.5594,24900.0
2015-05-19 13:10:00,20.79,20.8,20.72,20.73,22500.0,16.5594,16.5673,16.5036,16.5116,22500.0
2015-05-19 13:15:00,20.73,20.75,20.71,20.72,21500.0,16.5116,16.5275,16.4957,16.5036,21500.0
2015-05-19 13:20:00,20.71,20.72,20.66,20.67,25100.0,16.4957,16.5036,16.4558,16.4638,25100.0
2015-05-19 13:25:00,20.67,20.7,20.66,20.68,28300.0,16.4638,16.4877,16.4558,16.4718,28300.0
2015-05-19 13:30:00,20.67,20.67,20.62,20.65,46700.0,16.4638,16.4638,16.424,16.4479,46700.0
2015-05-19 13:35:00,20.64,20.66,20.64,20.64,19600.0,16.4399,16.4558,16.4399,16.4399,19600.0
2015-05-19 13:40:00,20.65,20.66,20.64,20.66,34600.0,16.4479,16.4558,16.4399,16.4558,34600.0
2015-05-19 13:45:00,20.66,20.66,20.63,20.64,12500.0,16.4558,16.4558,16.4319,16.4399,12500.0
2015-05-19 13:50:00,20.64,20.64,20.54,20.59,57700.0,16.4399,16.4399,16.3603,16.4001,57700.0
2015-05-19 13:55:00,20.59,20.63,20.57,20.62,38000.0,16.4001,16.4319,16.3841,16.424,38000.0
2015-05-19 14:00:00,20.62,20.7,20.6,20.7,29300.0,16.424,16.4877,16.408,16.4877,29300.0
2015-05-19 14:05:00,20.7,20.77,20.67,20.77,57100.0,16.4877,16.5435,16.4638,16.5435,57100.0
2015-05-19 14:10:00,20.77,20.84,20.77,20.83,31500.0,16.5435,16.5992,16.5435,16.5912,31500.0
2015-05-19 14:15:00,20.83,20.89,20.82,20.88,33800.0,16.5912,16.639,16.5833,16.6311,33800.0
2015-05-19 14:20:00,20.88,20.89,20.85,20.88,35200.0,16.6311,16.639,16.6072,16.6311,35200.0
2015-05-19 14:25:00,20.88,20.91,20.86,20.88,30500.0,16.6311,16.655,16.6151,16.6311,30500.0
2015-05-19 14:30:00,20.88,20.92,20.8,20.8,34900.0,16.6311,16.6629,16.5673,16.5673,34900.0
2015-05-19 14:35:00,20.8,20.84,20.77,20.8,31800.0,16.5673,16.5992,16.5435,16.5673,31800.0
2015-05-19 14:40:00,20.8,20.83,20.79,20.8,25000.0,16.5673,16.5912,16.5594,16.5673,25000.0
2015-05-19 14:45:00,20.8,20.81,20.77,20.77,26400.0,16.5673,16.5753,16.5435,16.5435,26400.0
2015-05-19 14:50:00,20.77,20.78,20.75,20.78,22900.0,16.5435,16.5514,16.5275,16.5514,22900.0
2015-05-19 14:55:00,20.78,20.82,20.78,20.79,30500.0,16.5514,16.5833,16.5514,16.5594,30500.0
2015-05-19 15:00:00,20.79,20.79,20.75,20.79,19000.0,16.5594,16.5594,16.5275,16.5594,19000.0
2015-05-19 15:05:00,20.79,20.8,20.75,20.78,41300.0,16.5594,16.5673,16.5275,16.5514,41300.0
2015-05-19 15:10:00,20.77,20.77,20.71,20.72,22800.0,16.5435,16.5435,16.4957,16.5036,22800.0
2015-05-19 15:15:00,20.72,20.76,20.71,20.75,18300.0,16.5036,16.5355,16.4957,16.5275,18300.0
2015-05-19 15:20:00,20.75,20.76,20.74,20.76,7600.0,16.5275,16.5355,16.5196,16.5355,7600.0
2015-05-19 15:25:00,20.76,20.78,20.75,20.78,41800.0,16.5355,16.5514,16.5275,16.5514,41800.0
2015-05-19 15:30:00,20.79,20.79,20.72,20.72,44600.0,16.5594,16.5594,16.5036,16.5036,44600.0
2015-05-19 15:35:00,20.73,20.74,20.72,20.74,33300.0,16.5116,16.5196,16.5036,16.5196,33300.0
2015-05-19 15:40:00,20.73,20.74,20.68,20.68,63000.0,16.5116,16.5196,16.4718,16.4718,63000.0
2015-05-19 15:45:00,20.68,20.69,20.67,20.69,70200.0,16.4718,16.4797,16.4638,16.4797,70200.0
2015-05-19 15:50:00,20.68,20.7,20.68,20.7,63700.0,16.4718,16.4877,16.4718,16.4877,63700.0
2015-05-19 15:55:00,20.69,20.76,20.69,20.75,157600.0,16.4797,16.5355,16.4797,16.5275,157600.0
2015-05-20 09:30:00,20.8,21.15,20.8,20.81,68000.0,16.5673,16.8461,16.5673,16.5753,68000.0
2015-05-20 09:35:00,20.86,20.93,20.72,20.91,32000.0,16.6151,16.6709,16.5036,16.655,32000.0
2015-05-20 09:40:00,20.91,20.94,20.85,20.94,40800.0,16.655,16.6789,16.6072,16.6789,40800.0
2015-05-20 09:45:00,20.94,20.97,20.86,20.93,11400.0,16.6789,16.7028,16.6151,16.6709,11400.0
2015-05-20 09:50:00,20.93,20.93,20.88,20.9,5900.0,16.6709,16.6709,16.6311,16.647,5900.0
2015-05-20 09:55:00,20.9,20.96,20.9,20.95,17100.0,16.647,16.6948,16.647,16.6868,17100.0
2015-05-20 10:00:00,20.95,21.07,20.89,21.01,69800.0,16.6868,16.7824,16.639,16.7346,69800.0
2015-05-20 10:05:00,21.0,21.06,21.0,21.06,26300.0,16.7266,16.7744,16.7266,16.7744,26300.0
2015-05-20 10:10:00,21.05,21.06,20.99,21.01,11800.0,16.7665,16.7744,16.7187,16.7346,11800.0
2015-05-20 10:15:00,21.01,21.04,21.0,21.03,15700.0,16.7346,16.7585,16.7266,16.7505,15700.0
2015-05-20 10:20:00,21.03,21.07,21.02,21.06,13600.0,16.7505,16.7824,16.7426,16.7744,13600.0
2015-05-20 10:25:00,21.06,21.06,21.03,21.04,15500.0,16.7744,16.7744,16.7505,16.7585,15500.0
2015-05-20 10:30:00,21.04,21.08,21.01,21.04,20800.0,16.7585,16.7904,16.7346,16.7585,20800.0
2015-05-20 10:35:00,21.04,21.11,21.04,21.11,14600.0,16.7585,16.8143,16.7585,16.8143,14600.0
2015-05-20 10:40:00,21.11,21.11,21.05,21.07,13800.0,16.8143,16.8143,16.7665,16.7824,13800.0
2015-05-20 10:45:00,21.06,21.06,21.02,21.04,13500.0,16.7744,16.7744,16.7426,16.7585,13500.0
2015-05-20 10:50:00,21.03,21.04,20.96,20.96,26700.0,16.7505,16.7585,16.6948,16.6948,26700.0
2015-05-20 10:55:00,20.96,20.97,20.88,20.88,12300.0,16.6948,16.7028,16.6311,16.6311,12300.0
2015-05-20 11:00:00,20.88,20.91,20.87,20.89,12600.0,16.6311,16.655,16.6231,16.639,12600.0
2015-05-20 11:05:00,20.9,20.9,20.85,20.85,9500.0,16.647,16.647,16.6072,16.6072,9500.0
2015-05-20 11:10:00,20.85,20.86,20.77,20.8,42100.0,16.6072,16.6151,16.5435,16.5673,42100.0
2015-05-20 11:15:00,20.8,20.81,20.78,20.79,20000.0,16.5673,16.5753,16.5514,16.5594,20000.0
2015-05-20 11:20:00,20.79,20.8,20.75,20.78,24700.0,16.5594,16.5673,16.5275,16.5514,24700.0
2015-05-20 11:25:00,20.78,20.78,20.65,20.66,39600.0,16.5514,16.5514,16.4479,16.4558,39600.0
2015-05-20 11:30:00,20.66,20.72,20.66,20.72,31900.0,16.4558,16.5036,16.4558,16.5036,31900.0
2015-05-20 11:35:00,20.72,20.72,20.65,20.67,16200.0,16.5036,16.5036,16.4479,16.4638,16200.0
2015-05-20 11:40:00,20.67,20.68,20.65,20.66,18900.0,16.4638,16.4718,16.4479,16.4558,18900.0
2015-05-20 11:45:00,20.67,20.75,20.66,20.75,15100.0,16.4638,16.5275,16.4558,16.5275,15100.0
2015-05-20 11:50:00,20.74,20.75,20.72,20.74,13100.0,16.5196,16.5275,16.5036,16.5196,13100.0
2015-05-20 11:55:00,20.74,20.76,20.74,20.74,5800.0,16.5196,16.5355,16.5196,16.5196,5800.0
2015-05-20 12:00:00,20.74,20.75,20.73,20.75,10300.0,16.5196,16.5275,16.5116,16.5275,10300.0
2015-05-20 12:05:00,20.76,20.78,20.76,20.78,8800.0,16.5355,16.5514,16.5355,16.5514,8800.0
2015-05-20 12:10:00,20.78,20.8,20.74,20.74,34300.0,16.5514,16.5673,16.5196,16.5196,34300.0
2015-05-20 12:15:00,20.73,20.75,20.72,20.73,14900.0,16.5116,16.5275,16.5036,16.5116,14900.0
2015-05-20 12:20:00,20.73,20.73,20.69,20.73,13200.0,16.5116,16.5116,16.4797,16.5116,13200.0
2015-05-20 12:25:00,20.74,20.81,20.71,20.81,119700.0,16.5196,16.5753,16.4957,16.5753,119700.0
2015-05-20 12:30:00,20.81,20.82,20.74,20.78,41100.0,16.5753,16.5833,16.5196,16.5514,41100.0
2015-05-20 12:35:00,20.78,20.88,20.78,20.87,26100.0,16.5514,16.6311,16.5514,16.6231,26100.0
2015-05-20 12:40:00,20.88,20.88,20.84,20.85,9500.0,16.6311,16.6311,16.5992,16.6072,9500.0
2015-05-20 12:45:00,20.85,20.91,20.85,20.89,19500.0,16.6072,16.655,16.6072,16.639,19500.0
2015-05-20 12:50:00,20.89,20.9,20.87,20.87,17000.0,16.639,16.647,16.6231,16.6231,17000.0
2015-05-20 12:55:00,20.88,20.88,20.87,20.87,9700.0,16.6311,16.6311,16.6231,16.6231,9700.0
2015-05-20 13:00:00,20.87,20.88,20.81,20.88,23200.0,16.6231,16.6311,16.5753,16.6311,23200.0
2015-05-20 13:05:00,20.88,20.88,20.85,20.85,13200.0,16.6311,16.6311,16.6072,16.6072,13200.0
2015-05-20 13:10:00,20.85,20.85,20.8,20.8,16600.0,16.6072,16.6072,16.5673,16.5673,16600.0
2015-05-20 13:15:00,20.8,20.81,20.76,20.78,16000.0,16.5673,16.5753,16.5355,16.5514,16000.0
2015-05-20 13:20:00,20.78,20.82,20.78,20.78,10700.0,16.5514,16.5833,16.5514,16.5514,10700.0
2015-05-20 13:25:00,20.77,20.78,20.73,20.73,17200.0,16.5435,16.5514,16.5116,16.5116,17200.0
2015-05-20 13:30:00,20.74,20.75,20.67,20.68,26900.0,16.5196,16.5275,16.4638,16.4718,26900.0
2015-05-20 13:35:00,20.69,20.73,20.69,20.73,15600.0,16.4797,16.5116,16.4797,16.5116,15600.0
2015-05-20 13:40:00,20.73,20.75,20.73,20.74,8900.0,16.5116,16.5275,16.5116,16.5196,8900.0
2015-05-20 13:45:00,20.74,20.74,20.72,20.73,10700.0,16.5196,16.5196,16.5036,16.5116,10700.0
2015-05-20 13:50:00,20.74,20.74,20.71,20.71,12400.0,16.5196,16.5196,16.4957,16.4957,12400.0
2015-05-20 13:55:00,20.72,20.73,20.71,20.72,5800.0,16.5036,16.5116,16.4957,16.5036,5800.0
2015-05-20 14:00:00,20.72,20.79,20.72,20.77,22400.0,16.5036,16.5594,16.5036,16.5435,22400.0
2015-05-20 14:05:00,20.78,20.78,20.72,20.73,15600.0,16.5514,16.5514,16.5036,16.5116,15600.0
2015-05-20 14:10:00,20.73,20.74,20.69,20.7,27600.0,16.5116,16.5196,16.4797,16.4877,27600.0
2015-05-20 14:15:00,20.7,20.71,20.69,20.71,16400.0,16.4877,16.4957,16.4797,16.4957,16400.0
2015-05-20 14:20:00,20.71,20.75,20.71,20.75,7500.0,16.4957,16.5275,16.4957,16.5275,7500.0
2015-05-20 14:25:00,20.75,20.78,20.75,20.76,15300.0,16.5275,16.5514,16.5275,16.5355,15300.0
2015-05-20 14:30:00,20.77,20.79,20.76,20.77,14300.0,16.5435,16.5594,16.5355,16.5435,14300.0
2015-05-20 14:35:00,20.77,20.79,20.76,20.79,5100.0,16.5435,16.5594,16.5355,16.5594,5100.0
2015-05-20 14:40:00,20.79,20.79,20.75,20.76,12300.0,16.5594,16.5594,16.5275,16.5355,12300.0
2015-05-20 14:45:00,20.76,20.8,20.76,20.77,25300.0,16.5355,16.5673,16.5355,16.5435,25300.0
2015-05-20 14:50:00,20.77,20.81,20.77,20.8,8200.0,16.5435,16.5753,16.5435,16.5673,8200.0
2015-05-20 14:55:00,20.8,20.84,20.8,20.84,25800.0,16.5673,16.5992,16.5673,16.5992,25800.0
2015-05-20 15:00:00,20.85,20.85,20.8,20.81,35300.0,16.6072,16.6072,16.5673,16.5753,35300.0
2015-05-20 15:05:00,20.81,20.83,20.81,20.83,10100.0,16.5753,16.5912,16.5753,16.5912,10100.0
2015-05-20 15:10:00,20.83,20.85,20.8,20.81,73400.0,16.5912,16.6072,16.5673,16.5753,73400.0
2015-05-20 15:15:00,20.81,20.82,20.71,20.72,73200.0,16.5753,16.5833,16.4957,16.5036,73200.0
2015-05-20 15:20:00,20.72,20.79,20.72,20.79,51200.0,16.5036,16.5594,16.5036,16.5594,51200.0
2015-05-20 15:25:00,20.8,20.83,20.79,20.82,35300.0,16.5673,16.5912,16.5594,16.5833,35300.0
2015-05-20 15:30:00,20.82,20.83,20.79,20.79,47900.0,16.5833,16.5912,16.5594,16.5594,47900.0
2015-05-20 15:35:00,20.79,20.81,20.77,20.8,49700.0,16.5594,16.5753,16.5435,16.5673,49700.0
2015-05-20 15:40:00,20.81,20.85,20.8,20.85,53200.0,16.5753,16.6072,16.5673,16.6072,53200.0
2015-05-20 15:45:00,20.85,20.86,20.85,20.86,50800.0,16.6072,16.6151,16.6072,16.6151,50800.0
2015-05-20 15:50:00,20.86,20.86,20.82,20.82,107200.0,16.6151,16.6151,16.5833,16.5833,107200.0
2015-05-20 15:55:00,20.83,20.85,20.8,20.8,156900.0,16.5912,16.6072,16.5673,16.5673,156900.0
2015-05-21 09:30:00,20.87,20.95,20.73,20.86,38500.0,16.6231,16.6868,16.5116,16.6151,38500.0
2015-05-21 09:35:00,20.9,20.97,20.8,20.94,41600.0,16.647,16.7028,16.5673,16.6789,41600.0
2015-05-21 09:40:00,20.94,21.02,20.86,20.86,42700.0,16.6789,16.7426,16.6151,16.6151,42700.0
2015-05-21 09:45:00,20.87,21.05,20.86,21.0,50100.0,16.6231,16.7665,16.6151,16.7266,50100.0
2015-05-21 09:50:00,20.99,21.02,20.95,20.98,16000.0,16.7187,16.7426,16.6868,16.7107,16000.0
2015-05-21 09:55:00,20.99,21.04,20.95,21.03,24100.0,16.7187,16.7585,16.6868,16.7505,24100.0
2015-05-21 10:00:00,21.01,21.01,20.88,20.97,16600.0,16.7346,16.7346,16.6311,16.7028,16600.0
2015-05-21 10:05:00,20.98,21.08,20.98,21.08,23400.0,16.7107,16.7904,16.7107,16.7904,23400.0
2015-05-21 10:10:00,21.06,21.07,21.0,21.02,31900.0,16.7744,16.7824,16.7266,16.7426,31900.0
2015-05-21 10:15:00,21.02,21.05,20.98,21.0,16000.0,16.7426,16.7665,16.7107,16.7266,16000.0
2015-05-21 10:20:00,21.01,21.05,21.0,21.02,19000.0,16.7346,16.7665,16.7266,16.7426,19000.0
2015-05-21 10:25:00,21.02,21.11,21.02,21.11,40400.0,16.7426,16.8143,16.7426,16.8143,40400.0
2015-05-21 10:30:00,21.13,21.14,21.1,21.13,6900.0,16.8302,16.8382,16.8063,16.8302,6900.0
2015-05-21 10:35:00,21.14,21.14,21.13,21.14,8300.0,16.8382,16.8382,16.8302,16.8382,8300.0
2015-05-21 10:40:00,21.14,21.14,21.07,21.07,15300.0,16.8382,16.8382,16.7824,16.7824,15300.0
2015-05-21 10:45:00,21.08,21.13,21.08,21.1,15200.0,16.7904,16.8302,16.7904,16.8063,15200.0
2015-05-21 10:50:00,21.09,21.13,21.08,21.09,14600.0,16.7983,16.8302,16.7904,16.7983,14600.0
2015-05-21 10:55:00,21.09,21.09,21.06,21.06,6200.0,16.7983,16.7983,16.7744,16.7744,6200.0
2015-05-21 11:00:00,21.07,21.11,21.07,21.1,4400.0,16.7824,16.8143,16.7824,16.8063,4400.0
2015-05-21 11:05:00,21.1,21.15,21.1,21.13,22900.0,16.8063,16.8461,16.8063,16.8302,22900.0
2015-05-21 11:10:00,21.13,21.14,21.1,21.14,7600.0,16.8302,16.8382,16.8063,16.8382,7600.0
2015-05-21 11:15:00,21.15,21.18,21.12,21.12,8600.0,16.8461,16.87,16.8222,16.8222,8600.0
2015-05-21 11:20:00,21.12,21.14,21.09,21.09,8200.0,16.8222,16.8382,16.7983,16.7983,8200.0
2015-05-21 11:25:00,21.09,21.1,21.07,21.07,16300.0,16.7983,16.8063,16.7824,16.7824,16300.0
2015-05-21 11:30:00,21.08,21.18,21.08,21.17,9800.0,16.7904,16.87,16.7904,16.8621,9800.0
2015-05-21 11:35:00,21.17,21.17,21.07,21.07,48900.0,16.8621,16.8621,16.7824,16.7824,48900.0
2015-05-21 11:40:00,21.08,21.09,21.06,21.09,8400.0,16.7904,16.7983,16.7744,16.7983,8400.0
2015-05-21 11:45:00,21.09,21.1,21.08,21.09,5900.0,16.7983,16.8063,16.7904,16.7983,5900.0
2015-05-21 11:50:00,21.08,21.12,21.08,21.12,7000.0,16.7904,16.8222,16.7904,16.8222,7000.0
2015-05-21 11:55:00,21.12,21.15,21.12,21.15,5700.0,16.8222,16.8461,16.8222,16.8461,5700.0
2015-05-21 12:00:00,21.15,21.15,21.11,21.14,8400.0,16.8461,16.8461,16.8143,16.8382,8400.0
2015-05-21 12:05:00,21.15,21.15,21.14,21.15,3300.0,16.8461,16.8461,16.8382,16.8461,3300.0
2015-05-21 12:10:00,21.14,21.15,21.12,21.13,7200.0,16.8382,16.8461,16.8222,16.8302,7200.0
2015-05-21 12:15:00,21.13,21.14,21.13,21.14,3000.0,16.8302,16.8382,16.8302,16.8382,3000.0
2015-05-21 12:20:00,21.14,21.15,21.13,21.14,18300.0,16.8382,16.8461,16.8302,16.8382,18300.0
2015-05-21 12:25:00,21.15,21.15,21.14,21.15,3500.0,16.8461,16.8461,16.8382,16.8461,3500.0
2015-05-21 12:30:00,21.16,21.16,21.13,21.15,7800.0,16.8541,16.8541,16.8302,16.8461,7800.0
2015-05-21 12:35:00,21.15,21.15,21.12,21.12,7900.0,16.8461,16.8461,16.8222,16.8222,7900.0
2015-05-21 12:40:00,21.13,21.14,21.12,21.14,2800.0,16.8302,16.8382,16.8222,16.8382,2800.0
2015-05-21 12:45:00,21.13,21.14,21.12,21.12,3400.0,16.8302,16.8382,16.8222,16.8222,3400.0
2015-05-21 12:50:00,21.12,21.12,21.11,21.11,4300.0,16.8222,16.8222,16.8143,16.8143,4300.0
2015-05-21 12:55:00,21.12,21.13,21.11,21.12,9100.0,16.8222,16.8302,16.8143,16.8222,9100.0
2015-05-21 13:00:00,21.12,21.12,21.1,21.1,3000.0,16.8222,16.8222,16.8063,16.8063,3000.0
2015-05-21 13:05:00,21.1,21.1,21.03,21.04,8200.0,16.8063,16.8063,16.7505,16.7585,8200.0
2015-05-21 13:10:00,21.04,21.04,21.03,21.04,2600.0,16.7585,16.7585,16.7505,16.7585,2600.0
2015-05-21 13:15:00,21.04,21.06,20.99,21.0,13200.0,16.7585,16.7744,16.7187,16.7266,13200.0
2015-05-21 13:20:00,21.0,21.0,20.96,20.96,9100.0,16.7266,16.7266,16.6948,16.6948,9100.0
2015-05-21 13:25:00,20.96,20.97,20.96,20.97,7700.0,16.6948,16.7028,16.6948,16.7028,7700.0
2015-05-21 13:30:00,20.97,20.98,20.96,20.98,5000.0,16.7028,16.7107,16.6948,16.7107,5000.0
2015-05-21 13:35:00,20.98,21.0,20.97,21.0,4700.0,16.7107,16.7266,16.7028,16.7266,4700.0
2015-05-21 13:40:00,20.99,20.99,20.96,20.96,4900.0,16.7187,16.7187,16.6948,16.6948,4900.0
2015-05-21 13:45:00,20.97,20.97,20.94,20.95,9600.0,16.7028,16.7028,16.6789,16.6868,9600.0
2015-05-21 13:50:00,20.95,20.96,20.94,20.94,7200.0,16.6868,16.6948,16.6789,16.6789,7200.0
2015-05-21 13:55:00,20.93,20.95,20.92,20.94,5100.0,16.6709,16.6868,16.6629,16.6789,5100.0
2015-05-21 14:00:00,20.94,20.97,20.94,20.95,8500.0,16.6789,16.7028,16.6789,16.6868,8500.0
2015-05-21 14:05:00,20.96,20.98,20.96,20.98,3400.0,16.6948,16.7107,16.6948,16.7107,3400.0
2015-05-21 14:10:00,20.98,21.0,20.97,21.0,9000.0,16.7107,16.7266,16.7028,16.7266,9000.0
2015-05-21 14:15:00,21.0,21.01,20.99,21.01,3000.0,16.7266,16.7346,16.7187,16.7346,3000.0
2015-05-21 14:20:00,21.01,21.01,20.98,20.99,11400.0,16.7346,16.7346,16.7107,16.7187,11400.0
2015-05-21 14:25:00,20.99,21.0,20.98,21.0,8100.0,16.7187,16.7266,16.7107,16.7266,8100.0
2015-05-21 14:30:00,21.0,21.0,20.99,21.0,6900.0,16.7266,16.7266,16.7187,16.7266,6900.0
2015-05-21 14:35:00,20.99,21.0,20.97,20.98,80900.0,16.7187,16.7266,16.7028,16.7107,80900.0
2015-05-21 14:40:00,20.98,20.99,20.97,20.97,11700.0,16.7107,16.7187,16.7028,16.7028,11700.0
2015-05-21 14:45:00,20.97,20.98,20.95,20.96,5200.0,16.7028,16.7107,16.6868,16.6948,5200.0
2015-05-21 14:50:00,20.95,20.96,20.95,20.96,3200.0,16.6868,16.6948,16.6868,16.6948,3200.0
2015-05-21 14:55:00,20.95,20.96,20.9,20.9,25800.0,16.6868,16.6948,16.647,16.647,25800.0
2015-05-21 15:00:00,20.91,20.91,20.88,20.88,17400.0,16.655,16.655,16.6311,16.6311,17400.0
2015-05-21 15:05:00,20.88,20.91,20.87,20.87,16200.0,16.6311,16.655,16.6231,16.6231,16200.0
2015-05-21 15:10:00,20.87,20.88,20.86,20.86,5400.0,16.6231,16.6311,16.6151,16.6151,5400.0
2015-05-21 15:15:00,20.86,20.88,20.86,20.88,13100.0,16.6151,16.6311,16.6151,16.6311,13100.0
2015-05-21 15:20:00,20.89,20.89,20.87,20.88,23100.0,16.639,16.639,16.6231,16.6311,23100.0
2015-05-21 15:25:00,20.88,20.88,20.86,20.86,6300.0,16.6311,16.6311,16.6151,16.6151,6300.0
2015-05-21 15:30:00,20.86,20.89,20.82,20.88,31000.0,16.6151,16.639,16.5833,16.6311,31000.0
2015-05-21 15:35:00,20.88,20.9,20.88,20.9,12300.0,16.6311,16.647,16.6311,16.647,12300.0
2015-05-21 15:40:00,20.9,20.93,20.86,20.87,38100.0,16.647,16.6709,16.6151,16.6231,38100.0
2015-05-21 15:45:00,20.88,20.88,20.82,20.82,52300.0,16.6311,16.6311,16.5833,16.5833,52300.0
2015-05-21 15:50:00,20.82,20.82,20.79,20.79,81700.0,16.5833,16.5833,16.5594,16.5594,81700.0
2015-05-21 15:55:00,20.8,20.8,20.73,20.73,271400.0,16.5673,16.5673,16.5116,16.5116,271400.0
2015-05-22 09:30:00,20.6,20.78,20.5,20.55,42900.0,16.408,16.5514,16.3284,16.3682,42900.0
2015-05-22 09:35:00,20.55,20.72,20.53,20.62,10400.0,16.3682,16.5036,16.3523,16.424,10400.0
2015-05-22 09:40:00,20.62,20.72,20.62,20.69,6100.0,16.424,16.5036,16.424,16.4797,6100.0
2015-05-22 09:45:00,20.69,20.71,20.59,20.65,31500.0,16.4797,16.4957,16.4001,16.4479,31500.0
2015-05-22 09:50:00,20.67,20.71,20.65,20.71,7800.0,16.4638,16.4957,16.4479,16.4957,7800.0
2015-05-22 09:55:00,20.73,20.81,20.73,20.81,9700.0,16.5116,16.5753,16.5116,16.5753,9700.0
2015-05-22 10:00:00,20.81,20.84,20.75,20.75,10300.0,16.5753,16.5992,16.5275,16.5275,10300.0
2015-05-22 10:05:00,20.77,20.82,20.77,20.8,6400.0,16.5435,16.5833,16.5435,16.5673,6400.0
2015-05-22 10:10:00,20.81,20.84,20.8,20.81,11100.0,16.5753,16.5992,16.5673,16.5753,11100.0
2015-05-22 10:15:00,20.8,20.83,20.76,20.76,8000.0,16.5673,16.5912,16.5355,16.5355,8000.0
2015-05-22 10:20:00,20.76,20.77,20.71,20.75,6900.0,16.5355,16.5435,16.4957,16.5275,6900.0
2015-05-22 10:25:00,20.76,20.76,20.67,20.74,33400.0,16.5355,16.5355,16.4638,16.5196,33400.0
2015-05-22 10:30:00,20.74,20.84,20.74,20.84,20300.0,16.5196,16.5992,16.5196,16.5992,20300.0
2015-05-22 10:35:00,20.84,20.89,20.83,20.89,11600.0,16.5992,16.639,16.5912,16.639,11600.0
2015-05-22 10:40:00,20.89,20.93,20.86,20.86,13500.0,16.639,16.6709,16.6151,16.6151,13500.0
2015-05-22 10:45:00,20.86,20.86,20.81,20.82,9300.0,16.6151,16.6151,16.5753,16.5833,9300.0
2015-05-22 10:50:00,20.82,20.83,20.79,20.82,14300.0,16.5833,16.5912,16.5594,16.5833,14300.0
2015-05-22 10:55:00,20.83,20.87,20.8,20.8,13200.0,16.5912,16.6231,16.5673,16.5673,13200.0
2015-05-22 11:00:00,20.8,20.82,20.8,20.81,5100.0,16.5673,16.5833,16.5673,16.5753,5100.0
2015-05-22 11:05:00,20.8,20.81,20.72,20.73,52700.0,16.5673,16.5753,16.5036,16.5116,52700.0
2015-05-22 11:10:00,20.73,20.74,20.72,20.73,17600.0,16.5116,16.5196,16.5036,16.5116,17600.0
2015-05-22 11:15:00,20.73,20.77,20.71,20.77,12700.0,16.5116,16.5435,16.4957,16.5435,12700.0
2015-05-22 11:20:00,20.77,20.77,20.62,20.68,92800.0,16.5435,16.5435,16.424,16.4718,92800.0
2015-05-22 11:25:00,20.67,20.72,20.67,20.7,3800.0,16.4638,16.5036,16.4638,16.4877,3800.0
2015-05-22 11:30:00,20.72,20.73,20.65,20.67,13600.0,16.5036,16.5116,16.4479,16.4638,13600.0
2015-05-22 11:35:00,20.67,20.67,20.57,20.62,20900.0,16.4638,16.4638,16.3841,16.424,20900.0
2015-05-22 11:40:00,20.63,20.69,20.62,20.68,14800.0,16.4319,16.4797,16.424,16.4718,14800.0
2015-05-22 11:45:00,20.68,20.74,20.68,20.72,7600.0,16.4718,16.5196,16.4718,16.5036,7600.0
2015-05-22 11:50:00,20.72,20.74,20.71,20.73,6300.0,16.5036,16.5196,16.4957,16.5116,6300.0
2015-05-22 11:55:00,20.73,20.75,20.7,20.72,8100.0,16.5116,16.5275,16.4877,16.5036,8100.0
2015-05-22 12:00:00,20.73,20.75,20.69,20.69,10100.0,16.5116,16.5275,16.4797,16.4797,10100.0
2015-05-22 12:05:00,20.69,20.72,20.68,20.7,6600.0,16.4797,16.5036,16.4718,16.4877,6600.0
2015-05-22 12:10:00,20.7,20.71,20.67,20.68,8400.0,16.4877,16.4957,16.4638,16.4718,8400.0
2015-05-22 12:15:00,20.68,20.7,20.68,20.7,3800.0,16.4718,16.4877,16.4718,16.4877,3800.0
2015-05-22 12:20:00,20.7,20.7,20.66,20.66,6400.0,16.4877,16.4877,16.4558,16.4558,6400.0
2015-05-22 12:25:00,20.66,20.69,20.66,20.69,2100.0,16.4558,16.4797,16.4558,16.4797,2100.0
2015-05-22 12:30:00,20.68,20.69,20.65,20.65,8400.0,16.4718,16.4797,16.4479,16.4479,8400.0
2015-05-22 12:35:00,20.66,20.67,20.63,20.65,7100.0,16.4558,16.4638,16.4319,16.4479,7100.0
2015-05-22 12:40:00,20.65,20.65,20.62,20.63,5800.0,16.4479,16.4479,16.424,16.4319,5800.0
2015-05-22 12:45:00,20.63,20.65,20.61,20.64,4200.0,16.4319,16.4479,16.416,16.4399,4200.0
2015-05-22 12:50:00,20.64,20.65,20.61,20.61,6600.0,16.4399,16.4479,16.416,16.416,6600.0
2015-05-22 12:55:00,20.61,20.68,20.61,20.67,17400.0,16.416,16.4718,16.416,16.4638,17400.0
2015-05-22 13:00:00,20.68,20.72,20.68,20.68,9500.0,16.4718,16.5036,16.4718,16.4718,9500.0
2015-05-22 13:05:00,20.67,20.67,20.64,20.66,12900.0,16.4638,16.4638,16.4399,16.4558,12900.0
2015-05-22 13:10:00,20.68,20.69,20.67,20.69,6100.0,16.4718,16.4797,16.4638,16.4797,6100.0
2015-05-22 13:15:00,20.7,20.71,20.66,20.71,11600.0,16.4877,16.4957,16.4558,16.4957,11600.0
2015-05-22 13:20:00,20.71,20.77,20.7,20.77,7400.0,16.4957,16.5435,16.4877,16.5435,7400.0
2015-05-22 13:25:00,20.77,20.78,20.74,20.77,5100.0,16.5435,16.5514,16.5196,16.5435,5100.0
2015-05-22 13:30:00,20.77,20.8,20.77,20.78,11100.0,16.5435,16.5673,16.5435,16.5514,11100.0
2015-05-22 13:35:00,20.8,20.81,20.75,20.75,13100.0,16.5673,16.5753,16.5275,16.5275,13100.0
2015-05-22 13:40:00,20.74,20.78,20.74,20.78,4000.0,16.5196,16.5514,16.5196,16.5514,4000.0
2015-05-22 13:45:00,20.79,20.79,20.73,20.73,5700.0,16.5594,16.5594,16.5116,16.5116,5700.0
2015-05-22 13:50:00,20.75,20.77,20.74,20.75,9700.0,16.5275,16.5435,16.5196,16.5275,9700.0
2015-05-22 13:55:00,20.75,20.83,20.75,20.83,7200.0,16.5275,16.5912,16.5275,16.5912,7200.0
2015-05-22 14:00:00,20.83,20.85,20.81,20.85,16100.0,16.5912,16.6072,16.5753,16.6072,16100.0
2015-05-22 14:05:00,20.85,20.86,20.83,20.83,20500.0,16.6072,16.6151,16.5912,16.5912,20500.0
2015-05-22 14:10:00,20.84,20.85,20.83,20.85,8800.0,16.5992,16.6072,16.5912,16.6072,8800.0
2015-05-22 14:15:00,20.85,20.9,20.84,20.86,16500.0,16.6072,16.647,16.5992,16.6151,16500.0
2015-05-22 14:20:00,20.87,20.89,20.86,20.87,10500.0,16.6231,16.639,16.6151,16.6231,10500.0
2015-05-22 14:25:00,20.88,20.92,20.87,20.91,18200.0,16.6311,16.6629,16.6231,16.655,18200.0
2015-05-22 14:30:00,20.9,20.9,20.86,20.89,10100.0,16.647,16.647,16.6151,16.639,10100.0
2015-05-22 14:35:00,20.88,20.92,20.88,20.92,4500.0,16.6311,16.6629,16.6311,16.6629,4500.0
2015-05-22 14:40:00,20.92,20.93,20.9,20.92,5500.0,16.6629,16.6709,16.647,16.6629,5500.0
2015-05-22 14:45:00,20.92,20.92,20.89,20.89,4800.0,16.6629,16.6629,16.639,16.639,4800.0
2015-05-22 14:50:00,20.89,20.9,20.88,20.9,5300.0,16.639,16.647,16.6311,16.647,5300.0
2015-05-22 14:55:00,20.9,20.9,20.87,20.88,10800.0,16.647,16.647,16.6231,16.6311,10800.0
2015-05-22 15:00:00,20.88,20.89,20.87,20.89,11800.0,16.6311,16.639,16.6231,16.639,11800.0
2015-05-22 15:05:00,20.88,20.89,20.87,20.88,12100.0,16.6311,16.639,16.6231,16.6311,12100.0
2015-05-22 15:10:00,20.88,20.88,20.87,20.87,1200.0,16.6311,16.6311,16.6231,16.6231,1200.0
2015-05-22 15:15:00,20.87,20.9,20.87,20.9,17100.0,16.6231,16.647,16.6231,16.647,17100.0
2015-05-22 15:20:00,20.89,20.9,20.89,20.89,2500.0,16.639,16.647,16.639,16.639,2500.0
2015-05-22 15:25:00,20.9,20.9,20.89,20.9,6100.0,16.647,16.647,16.639,16.647,6100.0
2015-05-22 15:30:00,20.9,20.91,20.89,20.91,6200.0,16.647,16.655,16.639,16.655,6200.0
2015-05-22 15:35:00,20.9,20.93,20.9,20.93,16200.0,16.647,16.6709,16.647,16.6709,16200.0
2015-05-22 15:40:00,20.93,20.93,20.85,20.85,35700.0,16.6709,16.6709,16.6072,16.6072,35700.0
2015-05-22 15:45:00,20.85,20.86,20.83,20.86,27100.0,16.6072,16.6151,16.5912,16.6151,27100.0
2015-05-22 15:50:00,20.86,20.86,20.79,20.83,35000.0,16.6151,16.6151,16.5594,16.5912,35000.0
2015-05-22 15:55:00,20.82,20.84,20.82,20.83,63600.0,16.5833,16.5992,16.5833,16.5912,63600.0
2015-05-26 09:30:00,20.59,20.79,20.57,20.77,105400.0,16.4001,16.5594,16.3841,16.5435,105400.0
2015-05-26 09:35:00,20.76,20.79,20.67,20.67,89100.0,16.5355,16.5594,16.4638,16.4638,89100.0
2015-05-26 09:40:00,20.67,20.77,20.64,20.67,46300.0,16.4638,16.5435,16.4399,16.4638,46300.0
2015-05-26 09:45:00,20.65,20.75,20.63,20.69,46300.0,16.4479,16.5275,16.4319,16.4797,46300.0
2015-05-26 09:50:00,20.66,20.66,20.57,20.61,20500.0,16.4558,16.4558,16.3841,16.416,20500.0
2015-05-26 09:55:00,20.61,20.63,20.5,20.53,49800.0,16.416,16.4319,16.3284,16.3523,49800.0
2015-05-26 10:00:00,20.52,20.56,20.49,20.5,90700.0,16.3443,16.3762,16.3204,16.3284,90700.0
2015-05-26 10:05:00,20.5,20.57,20.5,20.57,30300.0,16.3284,16.3841,16.3284,16.3841,30300.0
2015-05-26 10:10:00,20.57,20.58,20.42,20.5,102400.0,16.3841,16.3921,16.2647,16.3284,102400.0
2015-05-26 10:15:00,20.5,20.53,20.47,20.5,34500.0,16.3284,16.3523,16.3045,16.3284,34500.0
2015-05-26 10:20:00,20.49,20.53,20.47,20.47,31000.0,16.3204,16.3523,16.3045,16.3045,31000.0
2015-05-26 10:25:00,20.48,20.56,20.43,20.55,101500.0,16.3125,16.3762,16.2726,16.3682,101500.0
2015-05-26 10:30:00,20.54,20.54,20.48,20.53,31300.0,16.3603,16.3603,16.3125,16.3523,31300.0
2015-05-26 10:35:00,20.54,20.59,20.52,20.55,26100.0,16.3603,16.4001,16.3443,16.3682,26100.0
2015-05-26 10:40:00,20.55,20.62,20.51,20.59,48600.0,16.3682,16.424,16.3364,16.4001,48600.0
2015-05-26 10:45:00,20.57,20.6,20.56,20.57,31200.0,16.3841,16.408,16.3762,16.3841,31200.0
2015-05-26 10:50:00,20.58,20.58,20.53,20.54,27500.0,16.3921,16.3921,16.3523,16.3603,27500.0
2015-05-26 10:55:00,20.54,20.56,20.51,20.55,13600.0,16.3603,16.3762,16.3364,16.3682,13600.0
2015-05-26 11:00:00,20.54,20.56,20.45,20.46,19600.0,16.3603,16.3762,16.2886,16.2965,19600.0
2015-05-26 11:05:00,20.46,20.53,20.46,20.52,57000.0,16.2965,16.3523,16.2965,16.3443,57000.0
2015-05-26 11:10:00,20.52,20.53,20.47,20.48,35500.0,16.3443,16.3523,16.3045,16.3125,35500.0
2015-05-26 11:15:00,20.48,20.53,20.47,20.52,30900.0,16.3125,16.3523,16.3045,16.3443,30900.0
2015-05-26 11:20:00,20.51,20.53,20.47,20.51,28700.0,16.3364,16.3523,16.3045,16.3364,28700.0
2015-05-26 11:25:00,20.51,20.56,20.49,20.55,19600.0,16.3364,16.3762,16.3204,16.3682,19600.0
2015-05-26 11:30:00,20.54,20.57,20.51,20.54,30100.0,16.3603,16.3841,16.3364,16.3603,30100.0
2015-05-26 11:35:00,20.55,20.58,20.55,20.57,15500.0,16.3682,16.3921,16.3682,16.3841,15500.0
2015-05-26 11:40:00,20.57,20.57,20.51,20.53,64700.0,16.3841,16.3841,16.3364,16.3523,64700.0
2015-05-26 11:45:00,20.53,20.53,20.38,20.38,63100.0,16.3523,16.3523,16.2328,16.2328,63100.0
2015-05-26 11:50:00,20.37,20.37,20.33,20.37,46400.0,16.2248,16.2248,16.193,16.2248,46400.0
2015-05-26 11:55:00,20.37,20.45,20.36,20.44,27100.0,16.2248,16.2886,16.2169,16.2806,27100.0
2015-05-26 12:00:00,20.45,20.47,20.37,20.38,32800.0,16.2886,16.3045,16.2248,16.2328,32800.0
2015-05-26 12:05:00,20.39,20.39,20.35,20.37,11600.0,16.2408,16.2408,16.2089,16.2248,11600.0
2015-05-26 12:10:00,20.37,20.37,20.35,20.36,18200.0,16.2248,16.2248,16.2089,16.2169,18200.0
2015-05-26 12:15:00,20.36,20.36,20.27,20.31,49300.0,16.2169,16.2169,16.1452,16.1771,49300.0
2015-05-26 12:20:00,20.3,20.31,20.25,20.25,21200.0,16.1691,16.1771,16.1293,16.1293,21200.0
2015-05-26 12:25:00,20.25,20.26,20.21,20.23,22000.0,16.1293,16.1372,16.0974,16.1133,22000.0
2015-05-26 12:30:00,20.23,20.25,20.21,20.23,26100.0,16.1133,16.1293,16.0974,16.1133,26100.0
2015-05-26 12:35:00,20.23,20.27,20.22,20.23,79800.0,16.1133,16.1452,16.1054,16.1133,79800.0
2015-05-26 12:40:00,20.22,20.31,20.17,20.26,80000.0,16.1054,16.1771,16.0655,16.1372,80000.0
2015-05-26 12:45:00,20.26,20.29,20.24,20.24,39900.0,16.1372,16.1611,16.1213,16.1213,39900.0
2015-05-26 12:50:00,20.24,20.25,20.19,20.19,20900.0,16.1213,16.1293,16.0815,16.0815,20900.0
2015-05-26 12:55:00,20.19,20.19,20.15,20.18,28900.0,16.0815,16.0815,16.0496,16.0735,28900.0
2015-05-26 13:00:00,20.19,20.25,20.19,20.23,32000.0,16.0815,16.1293,16.0815,16.1133,32000.0
2015-05-26 13:05:00,20.22,20.23,20.2,20.21,13300.0,16.1054,16.1133,16.0894,16.0974,13300.0
2015-05-26 13:10:00,20.21,20.24,20.21,20.23,25500.0,16.0974,16.1213,16.0974,16.1133,25500.0
2015-05-26 13:15:00,20.23,20.24,20.2,20.2,38200.0,16.1133,16.1213,16.0894,16.0894,38200.0
2015-05-26 13:20:00,20.2,20.22,20.2,20.21,28200.0,16.0894,16.1054,16.0894,16.0974,28200.0
2015-05-26 13:25:00,20.22,20.25,20.22,20.23,22800.0,16.1054,16.1293,16.1054,16.1133,22800.0
2015-05-26 13:30:00,20.23,20.25,20.19,20.2,16200.0,16.1133,16.1293,16.0815,16.0894,16200.0
2015-05-26 13:35:00,20.19,20.2,20.09,20.13,64800.0,16.0815,16.0894,16.0018,16.0337,64800.0
2015-05-26 13:40:00,20.13,20.17,20.12,20.16,16700.0,16.0337,16.0655,16.0257,16.0576,16700.0
2015-05-26 13:45:00,20.16,20.17,20.14,20.16,14100.0,16.0576,16.0655,16.0417,16.0576,14100.0
2015-05-26 13:50:00,20.16,20.17,20.15,20.16,14500.0,16.0576,16.0655,16.0496,16.0576,14500.0
2015-05-26 13:55:00,20.17,20.17,20.12,20.13,31900.0,16.0655,16.0655,16.0257,16.0337,31900.0
2015-05-26 14:00:00,20.13,20.13,20.12,20.12,11900.0,16.0337,16.0337,16.0257,16.0257,11900.0
2015-05-26 14:05:00,20.12,20.13,20.01,20.03,58400.0,16.0257,16.0337,15.9381,15.954,58400.0
2015-05-26 14:10:00,20.04,20.05,19.96,19.99,73300.0,15.962,15.97,15.8983,15.9222,73300.0
2015-05-26 14:15:00,19.99,20.0,19.98,20.0,14300.0,15.9222,15.9301,15.9142,15.9301,14300.0
2015-05-26 14:20:00,20.0,20.02,19.99,20.0,36300.0,15.9301,15.9461,15.9222,15.9301,36300.0
2015-05-26 14:25:00,19.99,20.0,19.98,19.98,15100.0,15.9222,15.9301,15.9142,15.9142,15100.0
2015-05-26 14:30:00,19.98,19.99,19.97,19.98,16100.0,15.9142,15.9222,15.9062,15.9142,16100.0
2015-05-26 14:35:00,19.98,20.0,19.97,19.99,27200.0,15.9142,15.9301,15.9062,15.9222,27200.0
2015-05-26 14:40:00,19.98,19.99,19.96,19.96,18000.0,15.9142,15.9222,15.8983,15.8983,18000.0
2015-05-26 14:45:00,19.96,19.97,19.93,19.94,38600.0,15.8983,15.9062,15.8744,15.8823,38600.0
2015-05-26 14:50:00,19.94,19.95,19.9,19.95,44800.0,15.8823,15.8903,15.8505,15.8903,44800.0
2015-05-26 14:55:00,19.95,19.98,19.95,19.96,22100.0,15.8903,15.9142,15.8903,15.8983,22100.0
2015-05-26 15:00:00,19.95,19.98,19.93,19.98,44000.0,15.8903,15.9142,15.8744,15.9142,44000.0
2015-05-26 15:05:00,19.98,20.01,19.96,19.99,39000.0,15.9142,15.9381,15.8983,15.9222,39000.0
2015-05-26 15:10:00,19.99,20.02,19.98,20.01,49900.0,15.9222,15.9461,15.9142,15.9381,49900.0
2015-05-26 15:15:00,20.01,20.07,20.01,20.07,63500.0,15.9381,15.9859,15.9381,15.9859,63500.0
2015-05-26 15:20:00,20.06,20.09,20.06,20.09,34700.0,15.9779,16.0018,15.9779,16.0018,34700.0
2015-05-26 15:25:00,20.09,20.1,20.06,20.1,66100.0,16.0018,16.0098,15.9779,16.0098,66100.0
2015-05-26 15:30:00,20.09,20.1,20.08,20.1,59000.0,16.0018,16.0098,15.9939,16.0098,59000.0
2015-05-26 15:35:00,20.1,20.12,20.09,20.12,62700.0,16.0098,16.0257,16.0018,16.0257,62700.0
2015-05-26 15:40:00,20.12,20.17,20.11,20.14,82100.0,16.0257,16.0655,16.0178,16.0417,82100.0
2015-05-26 15:45:00,20.15,20.16,20.14,20.16,90800.0,16.0496,16.0576,16.0417,16.0576,90800.0
2015-05-26 15:50:00,20.16,20.16,20.1,20.12,187000.0,16.0576,16.0576,16.0098,16.0257,187000.0
2015-05-26 15:55:00,20.12,20.17,20.1,20.13,304800.0,16.0257,16.0655,16.0098,16.0337,304800.0
2015-05-27 09:30:00,20.05,20.11,19.96,20.05,43900.0,15.97,16.0178,15.8983,15.97,43900.0
2015-05-27 09:35:00,20.05,20.06,19.93,19.98,34600.0,15.97,15.9779,15.8744,15.9142,34600.0
2015-05-27 09:40:00,20.0,20.07,19.96,19.98,59000.0,15.9301,15.9859,15.8983,15.9142,59000.0
2015-05-27 09:45:00,19.98,20.06,19.98,20.03,55900.0,15.9142,15.9779,15.9142,15.954,55900.0
2015-05-27 09:50:00,20.04,20.14,20.03,20.07,58400.0,15.962,16.0417,15.954,15.9859,58400.0
2015-05-27 09:55:00,20.07,20.13,20.04,20.04,31400.0,15.9859,16.0337,15.962,15.962,31400.0
2015-05-27 10:00:00,20.04,20.06,19.98,19.99,68600.0,15.962,15.9779,15.9142,15.9222,68600.0
2015-05-27 10:05:00,20.0,20.09,19.98,20.03,82500.0,15.9301,16.0018,15.9142,15.954,82500.0
2015-05-27 10:10:00,20.02,20.08,20.01,20.06,69900.0,15.9461,15.9939,15.9381,15.9779,69900.0
2015-05-27 10:15:00,20.05,20.05,19.99,20.03,77200.0,15.97,15.97,15.9222,15.954,77200.0
2015-05-27 10:20:00,20.03,20.06,19.97,20.03,112200.0,15.954,15.9779,15.9062,15.954,112200.0
2015-05-27 10:25:00,20.04,20.04,19.96,19.98,69600.0,15.962,15.962,15.8983,15.9142,69600.0
2015-05-27 10:30:00,19.98,20.01,19.98,20.0,36400.0,15.9142,15.9381,15.9142,15.9301,36400.0
2015-05-27 10:35:00,20.0,20.02,19.99,20.02,38300.0,15.9301,15.9461,15.9222,15.9461,38300.0
2015-05-27 10:40:00,20.01,20.02,19.97,20.0,40600.0,15.9381,15.9461,15.9062,15.9301,40600.0
2015-05-27 10:45:00,20.01,20.02,19.97,20.0,37300.0,15.9381,15.9461,15.9062,15.9301,37300.0
2015-05-27 10:50:00,20.0,20.0,19.97,19.98,20800.0,15.9301,15.9301,15.9062,15.9142,20800.0
2015-05-27 10:55:00,19.98,20.0,19.98,19.98,56100.0,15.9142,15.9301,15.9142,15.9142,56100.0
2015-05-27 11:00:00,19.99,20.01,19.97,19.98,65800.0,15.9222,15.9381,15.9062,15.9142,65800.0
2015-05-27 11:05:00,19.97,20.01,19.92,19.92,70500.0,15.9062,15.9381,15.8664,15.8664,70500.0
2015-05-27 11:10:00,19.91,19.92,19.88,19.91,30800.0,15.8585,15.8664,15.8346,15.8585,30800.0
2015-05-27 11:15:00,19.91,19.92,19.85,19.85,52100.0,15.8585,15.8664,15.8107,15.8107,52100.0
2015-05-27 11:20:00,19.86,19.87,19.78,19.86,65400.0,15.8186,15.8266,15.7549,15.8186,65400.0
2015-05-27 11:25:00,19.86,19.95,19.85,19.95,44500.0,15.8186,15.8903,15.8107,15.8903,44500.0
2015-05-27 11:30:00,19.94,19.96,19.88,19.89,48100.0,15.8823,15.8983,15.8346,15.8425,48100.0
2015-05-27 11:35:00,19.89,19.9,19.86,19.89,43700.0,15.8425,15.8505,15.8186,15.8425,43700.0
2015-05-27 11:40:00,19.88,19.96,19.87,19.88,58700.0,15.8346,15.8983,15.8266,15.8346,58700.0
2015-05-27 11:45:00,19.89,19.99,19.88,19.95,55100.0,15.8425,15.9222,15.8346,15.8903,55100.0
2015-05-27 11:50:00,19.95,19.96,19.91,19.93,30900.0,15.8903,15.8983,15.8585,15.8744,30900.0
2015-05-27 11:55:00,19.92,19.94,19.85,19.87,45800.0,15.8664,15.8823,15.8107,15.8266,45800.0
2015-05-27 12:00:00,19.87,19.93,19.85,19.87,31200.0,15.8266,15.8744,15.8107,15.8266,31200.0
2015-05-27 12:05:00,19.86,19.89,19.85,19.89,25600.0,15.8186,15.8425,15.8107,15.8425,25600.0
2015-05-27 12:10:00,19.89,19.97,19.87,19.91,34500.0,15.8425,15.9062,15.8266,15.8585,34500.0
2015-05-27 12:15:00,19.92,19.96,19.91,19.93,19000.0,15.8664,15.8983,15.8585,15.8744,19000.0
2015-05-27 12:20:00,19.93,19.95,19.91,19.92,22200.0,15.8744,15.8903,15.8585,15.8664,22200.0
2015-05-27 12:25:00,19.92,19.98,19.92,19.97,22700.0,15.8664,15.9142,15.8664,15.9062,22700.0
2015-05-27 12:30:00,19.96,19.99,19.94,19.98,13900.0,15.8983,15.9222,15.8823,15.9142,13900.0
2015-05-27 12:35:00,19.97,19.99,19.97,19.99,14400.0,15.9062,15.9222,15.9062,15.9222,14400.0
2015-05-27 12:40:00,19.99,20.0,19.98,20.0,26200.0,15.9222,15.9301,15.9142,15.9301,26200.0
2015-05-27 12:45:00,20.0,20.02,19.99,20.02,21300.0,15.9301,15.9461,15.9222,15.9461,21300.0
2015-05-27 12:50:00,20.03,20.04,20.01,20.01,17200.0,15.954,15.962,15.9381,15.9381,17200.0
2015-05-27 12:55:00,20.02,20.02,19.97,20.01,19800.0,15.9461,15.9461,15.9062,15.9381,19800.0
2015-05-27 13:00:00,20.01,20.01,20.0,20.0,11100.0,15.9381,15.9381,15.9301,15.9301,11100.0
2015-05-27 13:05:00,20.01,20.08,20.0,20.04,58900.0,15.9381,15.9939,15.9301,15.962,58900.0
2015-05-27 13:10:00,20.05,20.06,20.01,20.01,36800.0,15.97,15.9779,15.9381,15.9381,36800.0
2015-05-27 13:15:00,20.02,20.03,19.97,20.02,30300.0,15.9461,15.954,15.9062,15.9461,30300.0
2015-05-27 13:20:00,20.02,20.04,20.01,20.01,74900.0,15.9461,15.962,15.9381,15.9381,74900.0
2015-05-27 13:25:00,20.02,20.08,20.02,20.08,22700.0,15.9461,15.9939,15.9461,15.9939,22700.0
2015-05-27 13:30:00,20.08,20.09,20.06,20.06,19700.0,15.9939,16.0018,15.9779,15.9779,19700.0
2015-05-27 13:35:00,20.07,20.07,19.99,19.99,56800.0,15.9859,15.9859,15.9222,15.9222,56800.0
2015-05-27 13:40:00,19.99,20.01,19.96,19.98,26600.0,15.9222,15.9381,15.8983,15.9142,26600.0
2015-05-27 13:45:00,19.99,20.0,19.96,19.97,28300.0,15.9222,15.9301,15.8983,15.9062,28300.0
2015-05-27 13:50:00,19.97,19.97,19.91,19.93,31000.0,15.9062,15.9062,15.8585,15.8744,31000.0
2015-05-27 13:55:00,19.94,19.94,19.88,19.9,32400.0,15.8823,15.8823,15.8346,15.8505,32400.0
2015-05-27 14:00:00,19.91,19.92,19.86,19.92,29800.0,15.8585,15.8664,15.8186,15.8664,29800.0
2015-05-27 14:05:00,19.92,19.94,19.9,19.91,34300.0,15.8664,15.8823,15.8505,15.8585,34300.0
2015-05-27 14:10:00,19.91,19.93,19.89,19.91,29100.0,15.8585,15.8744,15.8425,15.8585,29100.0
2015-05-27 14:15:00,19.92,19.92,19.89,19.89,29900.0,15.8664,15.8664,15.8425,15.8425,29900.0
2015-05-27 14:20:00,19.9,19.9,19.81,19.84,36500.0,15.8505,15.8505,15.7788,15.8027,36500.0
2015-05-27 14:25:00,19.84,19.86,19.83,19.84,24900.0,15.8027,15.8186,15.7947,15.8027,24900.0
2015-05-27 14:30:00,19.85,19.9,19.82,19.89,32800.0,15.8107,15.8505,15.7868,15.8425,32800.0
2015-05-27 14:35:00,19.9,19.97,19.88,19.89,44000.0,15.8505,15.9062,15.8346,15.8425,44000.0
2015-05-27 14:40:00,19.88,19.89,19.81,19.81,90600.0,15.8346,15.8425,15.7788,15.7788,90600.0
2015-05-27 14:45:00,19.81,19.82,19.71,19.73,85800.0,15.7788,15.7868,15.6992,15.7151,85800.0
2015-05-27 14:50:00,19.73,19.77,19.72,19.76,42100.0,15.7151,15.7469,15.7071,15.739,42100.0
2015-05-27 14:55:00,19.76,19.76,19.71,19.73,40100.0,15.739,15.739,15.6992,15.7151,40100.0
2015-05-27 15:00:00,19.73,19.78,19.73,19.78,41900.0,15.7151,15.7549,15.7151,15.7549,41900.0
2015-05-27 15:05:00,19.78,19.78,19.68,19.73,96800.0,15.7549,15.7549,15.6753,15.7151,96800.0
2015-05-27 15:10:00,19.73,19.73,19.68,19.71,53900.0,15.7151,15.7151,15.6753,15.6992,53900.0
2015-05-27 15:15:00,19.71,19.71,19.66,19.69,84600.0,15.6992,15.6992,15.6593,15.6832,84600.0
2015-05-27 15:20:00,19.7,19.8,19.68,19.78,139900.0,15.6912,15.7708,15.6753,15.7549,139900.0
2015-05-27 15:25:00,19.78,19.78,19.67,19.67,86500.0,15.7549,15.7549,15.6673,15.6673,86500.0
2015-05-27 15:30:00,19.67,19.7,19.67,19.69,68800.0,15.6673,15.6912,15.6673,15.6832,68800.0
2015-05-27 15:35:00,19.69,19.69,19.63,19.67,118000.0,15.6832,15.6832,15.6354,15.6673,118000.0
2015-05-27 15:40:00,19.68,19.69,19.6,19.63,142800.0,15.6753,15.6832,15.6115,15.6354,142800.0
2015-05-27 15:45:00,19.63,19.69,19.62,19.68,90200.0,15.6354,15.6832,15.6275,15.6753,90200.0
2015-05-27 15:50:00,19.68,19.69,19.62,19.65,220100.0,15.6753,15.6832,15.6275,15.6514,220100.0
2015-05-27 15:55:00,19.66,19.7,19.63,19.64,306500.0,15.6593,15.6912,15.6354,15.6434,306500.0
2015-05-28 09:30:00,21.15,21.35,20.77,20.91,385600.0,16.8461,17.0054,16.5435,16.655,385600.0
2015-05-28 09:35:00,20.89,21.6,20.85,21.38,423100.0,16.639,17.2046,16.6072,17.0293,423100.0
2015-05-28 09:40:00,21.38,21.92,21.35,21.66,390700.0,17.0293,17.4594,17.0054,17.2523,390700.0
2015-05-28 09:45:00,21.67,21.81,21.53,21.8,301000.0,17.2603,17.3718,17.1488,17.3639,301000.0
2015-05-28 09:50:00,21.8,21.84,21.55,21.61,281200.0,17.3639,17.3957,17.1647,17.2125,281200.0
2015-05-28 09:55:00,21.61,21.64,21.13,21.25,313700.0,17.2125,17.2364,16.8302,16.9258,313700.0
2015-05-28 10:00:00,21.26,21.42,21.11,21.21,202100.0,16.9337,17.0612,16.8143,16.8939,202100.0
2015-05-28 10:05:00,21.26,21.26,21.16,21.2,123300.0,16.9337,16.9337,16.8541,16.8859,123300.0
2015-05-28 10:10:00,21.2,21.46,21.18,21.31,233300.0,16.8859,17.093,16.87,16.9736,233300.0
2015-05-28 10:15:00,21.31,21.45,21.21,21.42,182000.0,16.9736,17.0851,16.8939,17.0612,182000.0
2015-05-28 10:20:00,21.44,21.5,21.37,21.42,201400.0,17.0771,17.1249,17.0214,17.0612,201400.0
2015-05-28 10:25:00,21.45,21.65,21.42,21.52,161500.0,17.0851,17.2444,17.0612,17.1408,161500.0
2015-05-28 10:30:00,21.52,21.52,21.27,21.43,122100.0,17.1408,17.1408,16.9417,17.0691,122100.0
2015-05-28 10:35:00,21.43,21.46,21.34,21.46,62200.0,17.0691,17.093,16.9975,17.093,62200.0
2015-05-28 10:40:00,21.46,21.59,21.44,21.5,77100.0,17.093,17.1966,17.0771,17.1249,77100.0
2015-05-28 10:45:00,21.51,21.66,21.5,21.65,94500.0,17.1329,17.2523,17.1249,17.2444,94500.0
2015-05-28 10:50:00,21.65,21.65,21.5,21.53,60800.0,17.2444,17.2444,17.1249,17.1488,60800.0
2015-05-28 10:55:00,21.53,21.64,21.53,21.6,59000.0,17.1488,17.2364,17.1488,17.2046,59000.0
2015-05-28 11:00:00,21.6,21.66,21.55,21.57,94100.0,17.2046,17.2523,17.1647,17.1807,94100.0
2015-05-28 11:05:00,21.57,21.62,21.52,21.6,46100.0,17.1807,17.2205,17.1408,17.2046,46100.0
2015-05-28 11:10:00,21.6,21.64,21.57,21.58,38300.0,17.2046,17.2364,17.1807,17.1886,38300.0
2015-05-28 11:15:00,21.58,21.66,21.57,21.6,79700.0,17.1886,17.2523,17.1807,17.2046,79700.0
2015-05-28 11:20:00,21.61,21.65,21.55,21.56,36000.0,17.2125,17.2444,17.1647,17.1727,36000.0
2015-05-28 11:25:00,21.55,21.55,21.48,21.5,92600.0,17.1647,17.1647,17.109,17.1249,92600.0
2015-05-28 11:30:00,21.49,21.51,21.47,21.49,68900.0,17.1169,17.1329,17.101,17.1169,68900.0
2015-05-28 11:35:00,21.5,21.5,21.43,21.45,33600.0,17.1249,17.1249,17.0691,17.0851,33600.0
2015-05-28 11:40:00,21.44,21.51,21.44,21.5,44300.0,17.0771,17.1329,17.0771,17.1249,44300.0
2015-05-28 11:45:00,21.5,21.54,21.45,21.49,59900.0,17.1249,17.1568,17.0851,17.1169,59900.0
2015-05-28 11:50:00,21.49,21.51,21.41,21.42,46600.0,17.1169,17.1329,17.0532,17.0612,46600.0
2015-05-28 11:55:00,21.41,21.42,21.34,21.34,94600.0,17.0532,17.0612,16.9975,16.9975,94600.0
2015-05-28 12:00:00,21.35,21.44,21.34,21.44,41600.0,17.0054,17.0771,16.9975,17.0771,41600.0
2015-05-28 12:05:00,21.43,21.48,21.42,21.47,34700.0,17.0691,17.109,17.0612,17.101,34700.0
2015-05-28 12:10:00,21.47,21.5,21.47,21.49,37000.0,17.101,17.1249,17.101,17.1169,37000.0
2015-05-28 12:15:00,21.5,21.55,21.49,21.49,42000.0,17.1249,17.1647,17.1169,17.1169,42000.0
2015-05-28 12:20:00,21.48,21.6,21.48,21.6,66100.0,17.109,17.2046,17.109,17.2046,66100.0
2015-05-28 12:25:00,21.59,21.66,21.58,21.59,124400.0,17.1966,17.2523,17.1886,17.1966,124400.0
2015-05-28 12:30:00,21.58,21.62,21.57,21.59,27000.0,17.1886,17.2205,17.1807,17.1966,27000.0
2015-05-28 12:35:00,21.59,21.66,21.59,21.65,95800.0,17.1966,17.2523,17.1966,17.2444,95800.0
2015-05-28 12:40:00,21.65,21.85,21.64,21.84,128800.0,17.2444,17.4037,17.2364,17.3957,128800.0
2015-05-28 12:45:00,21.83,21.93,21.82,21.91,135600.0,17.3877,17.4674,17.3798,17.4515,135600.0
2015-05-28 12:50:00,21.91,21.93,21.8,21.86,116300.0,17.4515,17.4674,17.3639,17.4116,116300.0
2015-05-28 12:55:00,21.88,22.05,21.86,22.03,98700.0,17.4276,17.563,17.4116,17.547,98700.0
2015-05-28 13:00:00,22.03,22.05,21.92,21.96,87400.0,17.547,17.563,17.4594,17.4913,87400.0
2015-05-28 13:05:00,21.97,22.06,21.94,22.01,105400.0,17.4993,17.5709,17.4754,17.5311,105400.0
2015-05-28 13:10:00,22.0,22.01,21.83,21.87,191100.0,17.5232,17.5311,17.3877,17.4196,191100.0
2015-05-28 13:15:00,21.87,22.0,21.86,21.98,69400.0,17.4196,17.5232,17.4116,17.5072,69400.0
2015-05-28 13:20:00,21.98,22.22,21.97,22.2,142200.0,17.5072,17.6984,17.4993,17.6825,142200.0
2015-05-28 13:25:00,22.2,22.22,22.08,22.18,85600.0,17.6825,17.6984,17.5869,17.6665,85600.0
2015-05-28 13:30:00,22.17,22.47,22.17,22.23,308700.0,17.6586,17.8975,17.6586,17.7064,308700.0
2015-05-28 13:35:00,22.24,22.47,22.17,22.39,138500.0,17.7143,17.8975,17.6586,17.8338,138500.0
2015-05-28 13:40:00,22.37,22.43,22.25,22.32,83200.0,17.8179,17.8657,17.7223,17.778,83200.0
2015-05-28 13:45:00,22.32,22.39,22.23,22.27,63200.0,17.778,17.8338,17.7064,17.7382,63200.0
2015-05-28 13:50:00,22.28,22.29,22.13,22.19,117700.0,17.7462,17.7541,17.6267,17.6745,117700.0
2015-05-28 13:55:00,22.2,22.21,22.12,22.17,74000.0,17.6825,17.6904,17.6187,17.6586,74000.0
2015-05-28 14:00:00,22.17,22.19,22.06,22.06,110800.0,17.6586,17.6745,17.5709,17.5709,110800.0
2015-05-28 14:05:00,22.07,22.19,22.07,22.08,96500.0,17.5789,17.6745,17.5789,17.5869,96500.0
2015-05-28 14:10:00,22.1,22.1,22.03,22.03,72200.0,17.6028,17.6028,17.547,17.547,72200.0
2015-05-28 14:15:00,22.04,22.1,21.96,21.96,62900.0,17.555,17.6028,17.4913,17.4913,62900.0
2015-05-28 14:20:00,21.97,21.97,21.86,21.9,58200.0,17.4993,17.4993,17.4116,17.4435,58200.0
2015-05-28 14:25:00,21.9,22.0,21.88,21.97,66200.0,17.4435,17.5232,17.4276,17.4993,66200.0
2015-05-28 14:30:00,21.97,22.0,21.93,21.99,69000.0,17.4993,17.5232,17.4674,17.5152,69000.0
2015-05-28 14:35:00,21.98,21.99,21.95,21.95,65200.0,17.5072,17.5152,17.4833,17.4833,65200.0
2015-05-28 14:40:00,21.95,21.96,21.78,21.83,171200.0,17.4833,17.4913,17.3479,17.3877,171200.0
2015-05-28 14:45:00,21.82,21.9,21.78,21.89,152200.0,17.3798,17.4435,17.3479,17.4355,152200.0
2015-05-28 14:50:00,21.89,21.96,21.87,21.89,102100.0,17.4355,17.4913,17.4196,17.4355,102100.0
2015-05-28 14:55:00,21.9,21.98,21.87,21.98,69900.0,17.4435,17.5072,17.4196,17.5072,69900.0
2015-05-28 15:00:00,21.97,22.05,21.94,22.0,72200.0,17.4993,17.563,17.4754,17.5232,72200.0
2015-05-28 15:05:00,21.99,22.19,21.94,22.11,118000.0,17.5152,17.6745,17.4754,17.6108,118000.0
2015-05-28 15:10:00,22.11,22.17,22.03,22.05,122100.0,17.6108,17.6586,17.547,17.563,122100.0
2015-05-28 15:15:00,22.05,22.07,21.96,21.99,121800.0,17.563,17.5789,17.4913,17.5152,121800.0
2015-05-28 15:20:00,22.0,22.03,21.96,21.97,117400.0,17.5232,17.547,17.4913,17.4993,117400.0
2015-05-28 15:25:00,21.97,21.97,21.88,21.93,121700.0,17.4993,17.4993,17.4276,17.4674,121700.0
2015-05-28 15:30:00,21.93,22.02,21.92,22.0,148600.0,17.4674,17.5391,17.4594,17.5232,148600.0
2015-05-28 15:35:00,22.01,22.16,22.0,22.16,171400.0,17.5311,17.6506,17.5232,17.6506,171400.0
2015-05-28 15:40:00,22.16,22.21,22.11,22.11,213000.0,17.6506,17.6904,17.6108,17.6108,213000.0
2015-05-28 15:45:00,22.12,22.13,22.05,22.07,297100.0,17.6187,17.6267,17.563,17.5789,297100.0
2015-05-28 15:50:00,22.06,22.22,22.06,22.21,374300.0,17.5709,17.6984,17.5709,17.6904,374300.0
2015-05-28 15:55:00,22.21,22.34,22.21,22.34,551600.0,17.6904,17.794,17.6904,17.794,551600.0
2015-05-29 09:30:00,21.69,21.7,21.1,21.33,350200.0,17.445,17.4531,16.9705,17.1555,350200.0
2015-05-29 09:35:00,21.31,21.34,20.88,20.98,362000.0,17.1394,17.1635,16.7936,16.874,362000.0
2015-05-29 09:40:00,20.97,20.97,20.7,20.85,246300.0,16.8659,16.8659,16.6488,16.7694,246300.0
2015-05-29 09:45:00,20.85,20.85,20.63,20.78,277600.0,16.7694,16.7694,16.5925,16.7131,277600.0
2015-05-29 09:50:00,20.77,21.0,20.75,20.92,191800.0,16.7051,16.8901,16.689,16.8257,191800.0
2015-05-29 09:55:00,20.91,21.07,20.9,21.01,134400.0,16.8177,16.9464,16.8096,16.8981,134400.0
2015-05-29 10:00:00,21.02,21.22,20.9,21.14,149500.0,16.9062,17.067,16.8096,17.0027,149500.0
2015-05-29 10:05:00,21.12,21.17,20.94,20.99,112400.0,16.9866,17.0268,16.8418,16.882,112400.0
2015-05-29 10:10:00,20.99,21.12,20.9,20.99,108400.0,16.882,16.9866,16.8096,16.882,108400.0
2015-05-29 10:15:00,20.99,21.08,20.9,20.91,76100.0,16.882,16.9544,16.8096,16.8177,76100.0
2015-05-29 10:20:00,20.9,20.9,20.85,20.88,71600.0,16.8096,16.8096,16.7694,16.7936,71600.0
2015-05-29 10:25:00,20.89,20.99,20.89,20.96,59700.0,16.8016,16.882,16.8016,16.8579,59700.0
2015-05-29 10:30:00,20.94,20.95,20.79,20.82,74000.0,16.8418,16.8499,16.7212,16.7453,74000.0
2015-05-29 10:35:00,20.81,20.92,20.75,20.9,115200.0,16.7373,16.8257,16.689,16.8096,115200.0
2015-05-29 10:40:00,20.9,20.9,20.78,20.78,39600.0,16.8096,16.8096,16.7131,16.7131,39600.0
2015-05-29 10:45:00,20.79,20.83,20.72,20.72,76500.0,16.7212,16.7533,16.6649,16.6649,76500.0
2015-05-29 10:50:00,20.72,20.78,20.69,20.76,81400.0,16.6649,16.7131,16.6407,16.697,81400.0
2015-05-29 10:55:00,20.76,20.89,20.75,20.86,59800.0,16.697,16.8016,16.689,16.7775,59800.0
2015-05-29 11:00:00,20.88,20.88,20.79,20.85,90700.0,16.7936,16.7936,16.7212,16.7694,90700.0
2015-05-29 11:05:00,20.84,20.85,20.81,20.83,48700.0,16.7614,16.7694,16.7373,16.7533,48700.0
2015-05-29 11:10:00,20.83,20.83,20.73,20.76,77700.0,16.7533,16.7533,16.6729,16.697,77700.0
2015-05-29 11:15:00,20.76,20.83,20.69,20.77,66500.0,16.697,16.7533,16.6407,16.7051,66500.0
2015-05-29 11:20:00,20.77,20.83,20.71,20.71,49200.0,16.7051,16.7533,16.6568,16.6568,49200.0
2015-05-29 11:25:00,20.71,20.75,20.67,20.7,95100.0,16.6568,16.689,16.6247,16.6488,95100.0
2015-05-29 11:30:00,20.7,20.77,20.69,20.71,62200.0,16.6488,16.7051,16.6407,16.6568,62200.0
2015-05-29 11:35:00,20.71,20.72,20.65,20.68,88600.0,16.6568,16.6649,16.6086,16.6327,88600.0
2015-05-29 11:40:00,20.67,20.8,20.67,20.73,51700.0,16.6247,16.7292,16.6247,16.6729,51700.0
2015-05-29 11:45:00,20.73,20.84,20.73,20.8,41500.0,16.6729,16.7614,16.6729,16.7292,41500.0
2015-05-29 11:50:00,20.81,20.94,20.8,20.82,64900.0,16.7373,16.8418,16.7292,16.7453,64900.0
2015-05-29 11:55:00,20.82,20.85,20.81,20.82,39400.0,16.7453,16.7694,16.7373,16.7453,39400.0
2015-05-29 12:00:00,20.82,20.9,20.81,20.83,23600.0,16.7453,16.8096,16.7373,16.7533,23600.0
2015-05-29 12:05:00,20.83,20.84,20.78,20.82,30800.0,16.7533,16.7614,16.7131,16.7453,30800.0
2015-05-29 12:10:00,20.81,20.82,20.78,20.8,27500.0,16.7373,16.7453,16.7131,16.7292,27500.0
2015-05-29 12:15:00,20.81,20.86,20.81,20.86,23200.0,16.7373,16.7775,16.7373,16.7775,23200.0
2015-05-29 12:20:00,20.86,20.89,20.83,20.88,44600.0,16.7775,16.8016,16.7533,16.7936,44600.0
2015-05-29 12:25:00,20.88,21.0,20.87,21.0,58800.0,16.7936,16.8901,16.7855,16.8901,58800.0
2015-05-29 12:30:00,21.0,21.04,20.9,20.94,58800.0,16.8901,16.9222,16.8096,16.8418,58800.0
2015-05-29 12:35:00,20.95,20.95,20.85,20.93,31200.0,16.8499,16.8499,16.7694,16.8338,31200.0
2015-05-29 12:40:00,20.94,20.97,20.86,20.89,37200.0,16.8418,16.8659,16.7775,16.8016,37200.0
2015-05-29 12:45:00,20.88,20.89,20.76,20.84,43300.0,16.7936,16.8016,16.697,16.7614,43300.0
2015-05-29 12:50:00,20.84,20.87,20.78,20.79,21900.0,16.7614,16.7855,16.7131,16.7212,21900.0
2015-05-29 12:55:00,20.8,20.84,20.77,20.83,41600.0,16.7292,16.7614,16.7051,16.7533,41600.0
2015-05-29 13:00:00,20.83,20.84,20.76,20.77,28300.0,16.7533,16.7614,16.697,16.7051,28300.0
2015-05-29 13:05:00,20.77,20.83,20.74,20.77,42600.0,16.7051,16.7533,16.681,16.7051,42600.0
2015-05-29 13:10:00,20.78,20.83,20.71,20.73,29800.0,16.7131,16.7533,16.6568,16.6729,29800.0
2015-05-29 13:15:00,20.74,20.76,20.69,20.71,30400.0,16.681,16.697,16.6407,16.6568,30400.0
2015-05-29 13:20:00,20.71,20.76,20.69,20.7,39400.0,16.6568,16.697,16.6407,16.6488,39400.0
2015-05-29 13:25:00,20.7,20.71,20.68,20.7,31600.0,16.6488,16.6568,16.6327,16.6488,31600.0
2015-05-29 13:30:00,20.7,20.73,20.68,20.7,52600.0,16.6488,16.6729,16.6327,16.6488,52600.0
2015-05-29 13:35:00,20.69,20.7,20.65,20.68,57900.0,16.6407,16.6488,16.6086,16.6327,57900.0
2015-05-29 13:40:00,20.69,20.72,20.67,20.68,27100.0,16.6407,16.6649,16.6247,16.6327,27100.0
2015-05-29 13:45:00,20.69,20.77,20.68,20.76,49200.0,16.6407,16.7051,16.6327,16.697,49200.0
2015-05-29 13:50:00,20.77,20.77,20.64,20.64,60700.0,16.7051,16.7051,16.6005,16.6005,60700.0
2015-05-29 13:55:00,20.65,20.74,20.64,20.65,62700.0,16.6086,16.681,16.6005,16.6086,62700.0
2015-05-29 14:00:00,20.66,20.71,20.63,20.63,50500.0,16.6166,16.6568,16.5925,16.5925,50500.0
2015-05-29 14:05:00,20.62,20.63,20.57,20.57,32400.0,16.5844,16.5925,16.5442,16.5442,32400.0
2015-05-29 14:10:00,20.58,20.59,20.53,20.56,34500.0,16.5523,16.5603,16.5121,16.5362,34500.0
2015-05-29 14:15:00,20.55,20.57,20.51,20.57,37000.0,16.5281,16.5442,16.496,16.5442,37000.0
2015-05-29 14:20:00,20.56,20.58,20.54,20.54,35700.0,16.5362,16.5523,16.5201,16.5201,35700.0
2015-05-29 14:25:00,20.54,20.6,20.54,20.59,51200.0,16.5201,16.5684,16.5201,16.5603,51200.0
2015-05-29 14:30:00,20.59,20.59,20.56,20.57,25400.0,16.5603,16.5603,16.5362,16.5442,25400.0
2015-05-29 14:35:00,20.57,20.58,20.55,20.56,41300.0,16.5442,16.5523,16.5281,16.5362,41300.0
2015-05-29 14:40:00,20.56,20.57,20.51,20.52,29100.0,16.5362,16.5442,16.496,16.504,29100.0
2015-05-29 14:45:00,20.52,20.54,20.5,20.51,43600.0,16.504,16.5201,16.4879,16.496,43600.0
2015-05-29 14:50:00,20.51,20.56,20.5,20.56,36100.0,16.496,16.5362,16.4879,16.5362,36100.0
2015-05-29 14:55:00,20.56,20.56,20.51,20.53,30800.0,16.5362,16.5362,16.496,16.5121,30800.0
2015-05-29 15:00:00,20.52,20.54,20.51,20.51,48700.0,16.504,16.5201,16.496,16.496,48700.0
2015-05-29 15:05:00,20.51,20.52,20.45,20.46,155500.0,16.496,16.504,16.4477,16.4558,155500.0
2015-05-29 15:10:00,20.46,20.46,20.36,20.37,104600.0,16.4558,16.4558,16.3753,16.3834,104600.0
2015-05-29 15:15:00,20.37,20.45,20.36,20.45,76300.0,16.3834,16.4477,16.3753,16.4477,76300.0
2015-05-29 15:20:00,20.46,20.46,20.4,20.42,34900.0,16.4558,16.4558,16.4075,16.4236,34900.0
2015-05-29 15:25:00,20.42,20.46,20.41,20.45,83100.0,16.4236,16.4558,16.4155,16.4477,83100.0
2015-05-29 15:30:00,20.46,20.47,20.44,20.47,121000.0,16.4558,16.4638,16.4397,16.4638,121000.0
2015-05-29 15:35:00,20.47,20.54,20.46,20.53,211600.0,16.4638,16.5201,16.4558,16.5121,211600.0
2015-05-29 15:40:00,20.53,20.6,20.52,20.53,131000.0,16.5121,16.5684,16.504,16.5121,131000.0
2015-05-29 15:45:00,20.54,20.55,20.52,20.54,191400.0,16.5201,16.5281,16.504,16.5201,191400.0
2015-05-29 15:50:00,20.55,20.55,20.53,20.53,247400.0,16.5281,16.5281,16.5121,16.5121,247400.0
2015-05-29 15:55:00,20.54,20.54,20.47,20.48,386100.0,16.5201,16.5201,16.4638,16.4718,386100.0
2015-06-01 09:30:00,20.42,20.89,20.42,20.8,118862.0,16.4236,16.8016,16.4236,16.7292,118862.0
2015-06-01 09:35:00,20.79,20.9,20.68,20.7,59425.0,16.7212,16.8096,16.6327,16.6488,59425.0
2015-06-01 09:40:00,20.7,20.83,20.66,20.83,42129.0,16.6488,16.7533,16.6166,16.7533,42129.0
2015-06-01 09:45:00,20.81,20.81,20.55,20.59,70029.0,16.7373,16.7373,16.5281,16.5603,70029.0
2015-06-01 09:50:00,20.58,20.61,20.56,20.59,54836.0,16.5523,16.5764,16.5362,16.5603,54836.0
2015-06-01 09:55:00,20.59,20.64,20.53,20.61,38722.0,16.5603,16.6005,16.5121,16.5764,38722.0
2015-06-01 10:00:00,20.62,20.75,20.62,20.63,49206.0,16.5844,16.689,16.5844,16.5925,49206.0
2015-06-01 10:05:00,20.63,20.72,20.6,20.7,69383.0,16.5925,16.6649,16.5684,16.6488,69383.0
2015-06-01 10:10:00,20.71,20.71,20.48,20.54,62497.0,16.6568,16.6568,16.4718,16.5201,62497.0
2015-06-01 10:15:00,20.53,20.54,20.38,20.41,71346.0,16.5121,16.5201,16.3914,16.4155,71346.0
2015-06-01 10:20:00,20.41,20.46,20.37,20.41,43740.0,16.4155,16.4558,16.3834,16.4155,43740.0
2015-06-01 10:25:00,20.43,20.59,20.37,20.57,71905.0,16.4316,16.5603,16.3834,16.5442,71905.0
2015-06-01 10:30:00,20.57,20.59,20.46,20.57,51661.0,16.5442,16.5603,16.4558,16.5442,51661.0
2015-06-01 10:35:00,20.57,20.61,20.5,20.53,53471.0,16.5442,16.5764,16.4879,16.5121,53471.0
2015-06-01 10:40:00,20.53,20.55,20.5,20.55,35373.0,16.5121,16.5281,16.4879,16.5281,35373.0
2015-06-01 10:45:00,20.53,20.64,20.5,20.56,58184.0,16.5121,16.6005,16.4879,16.5362,58184.0
2015-06-01 10:50:00,20.56,20.62,20.56,20.62,8750.0,16.5362,16.5844,16.5362,16.5844,8750.0
2015-06-01 10:55:00,20.62,20.66,20.6,20.63,39686.0,16.5844,16.6166,16.5684,16.5925,39686.0
2015-06-01 11:00:00,20.63,20.63,20.57,20.62,21818.0,16.5925,16.5925,16.5442,16.5844,21818.0
2015-06-01 11:05:00,20.62,20.63,20.5,20.51,51597.0,16.5844,16.5925,16.4879,16.496,51597.0
2015-06-01 11:10:00,20.52,20.57,20.51,20.53,36283.0,16.504,16.5442,16.496,16.5121,36283.0
2015-06-01 11:15:00,20.53,20.53,20.5,20.51,29363.0,16.5121,16.5121,16.4879,16.496,29363.0
2015-06-01 11:20:00,20.51,20.52,20.5,20.5,36375.0,16.496,16.504,16.4879,16.4879,36375.0
2015-06-01 11:25:00,20.51,20.53,20.38,20.44,62216.0,16.496,16.5121,16.3914,16.4397,62216.0
2015-06-01 11:30:00,20.44,20.48,20.41,20.42,21525.0,16.4397,16.4718,16.4155,16.4236,21525.0
2015-06-01 11:35:00,20.42,20.42,20.4,20.4,37775.0,16.4236,16.4236,16.4075,16.4075,37775.0
2015-06-01 11:40:00,20.4,20.41,20.35,20.35,119869.0,16.4075,16.4155,16.3673,16.3673,119869.0
2015-06-01 11:45:00,20.36,20.4,20.35,20.35,32953.0,16.3753,16.4075,16.3673,16.3673,32953.0
2015-06-01 11:50:00,20.35,20.46,20.33,20.46,35435.0,16.3673,16.4558,16.3512,16.4558,35435.0
2015-06-01 11:55:00,20.46,20.49,20.45,20.48,15005.0,16.4558,16.4799,16.4477,16.4718,15005.0
2015-06-01 12:00:00,20.48,20.54,20.46,20.52,25282.0,16.4718,16.5201,16.4558,16.504,25282.0
2015-06-01 12:05:00,20.52,20.53,20.49,20.51,11803.0,16.504,16.5121,16.4799,16.496,11803.0
2015-06-01 12:10:00,20.51,20.51,20.48,20.48,10913.0,16.496,16.496,16.4718,16.4718,10913.0
2015-06-01 12:15:00,20.48,20.69,20.48,20.63,29544.0,16.4718,16.6407,16.4718,16.5925,29544.0
2015-06-01 12:20:00,20.62,20.65,20.57,20.58,19900.0,16.5844,16.6086,16.5442,16.5523,19900.0
2015-06-01 12:25:00,20.58,20.66,20.57,20.65,21298.0,16.5523,16.6166,16.5442,16.6086,21298.0
2015-06-01 12:30:00,20.65,20.7,20.58,20.58,26011.0,16.6086,16.6488,16.5523,16.5523,26011.0
2015-06-01 12:35:00,20.59,20.63,20.58,20.63,8780.0,16.5603,16.5925,16.5523,16.5925,8780.0
2015-06-01 12:40:00,20.62,20.63,20.53,20.54,15978.0,16.5844,16.5925,16.5121,16.5201,15978.0
2015-06-01 12:45:00,20.53,20.59,20.53,20.57,10440.0,16.5121,16.5603,16.5121,16.5442,10440.0
2015-06-01 12:50:00,20.57,20.58,20.55,20.55,13316.0,16.5442,16.5523,16.5281,16.5281,13316.0
2015-06-01 12:55:00,20.54,20.56,20.52,20.56,10549.0,16.5201,16.5362,16.504,16.5362,10549.0
2015-06-01 13:00:00,20.55,20.6,20.55,20.57,23525.0,16.5281,16.5684,16.5281,16.5442,23525.0
2015-06-01 13:05:00,20.57,20.57,20.5,20.5,9712.0,16.5442,16.5442,16.4879,16.4879,9712.0
2015-06-01 13:10:00,20.5,20.54,20.5,20.53,12700.0,16.4879,16.5201,16.4879,16.5121,12700.0
2015-06-01 13:15:00,20.52,20.52,20.43,20.43,16426.0,16.504,16.504,16.4316,16.4316,16426.0
2015-06-01 13:20:00,20.44,20.45,20.41,20.45,23928.0,16.4397,16.4477,16.4155,16.4477,23928.0
2015-06-01 13:25:00,20.45,20.45,20.41,20.42,21887.0,16.4477,16.4477,16.4155,16.4236,21887.0
2015-06-01 13:30:00,20.42,20.53,20.42,20.52,52613.0,16.4236,16.5121,16.4236,16.504,52613.0
2015-06-01 13:35:00,20.51,20.54,20.44,20.53,31338.0,16.496,16.5201,16.4397,16.5121,31338.0
2015-06-01 13:40:00,20.53,20.54,20.49,20.49,24926.0,16.5121,16.5201,16.4799,16.4799,24926.0
2015-06-01 13:45:00,20.49,20.49,20.43,20.48,28212.0,16.4799,16.4799,16.4316,16.4718,28212.0
2015-06-01 13:50:00,20.48,20.5,20.44,20.44,32857.0,16.4718,16.4879,16.4397,16.4397,32857.0
2015-06-01 13:55:00,20.43,20.51,20.42,20.49,23196.0,16.4316,16.496,16.4236,16.4799,23196.0
2015-06-01 14:00:00,20.49,20.5,20.41,20.43,23170.0,16.4799,16.4879,16.4155,16.4316,23170.0
2015-06-01 14:05:00,20.43,20.47,20.38,20.47,43102.0,16.4316,16.4638,16.3914,16.4638,43102.0
2015-06-01 14:10:00,20.48,20.48,20.39,20.4,35372.0,16.4718,16.4718,16.3995,16.4075,35372.0
2015-06-01 14:15:00,20.4,20.42,20.38,20.39,28104.0,16.4075,16.4236,16.3914,16.3995,28104.0
2015-06-01 14:20:00,20.38,20.47,20.36,20.42,73494.0,16.3914,16.4638,16.3753,16.4236,73494.0
2015-06-01 14:25:00,20.42,20.45,20.39,20.45,39912.0,16.4236,16.4477,16.3995,16.4477,39912.0
2015-06-01 14:30:00,20.44,20.45,20.37,20.38,46816.0,16.4397,16.4477,16.3834,16.3914,46816.0
2015-06-01 14:35:00,20.38,20.4,20.35,20.37,88596.0,16.3914,16.4075,16.3673,16.3834,88596.0
2015-06-01 14:40:00,20.37,20.37,20.35,20.37,15721.0,16.3834,16.3834,16.3673,16.3834,15721.0
2015-06-01 14:45:00,20.37,20.38,20.32,20.35,43745.0,16.3834,16.3914,16.3432,16.3673,43745.0
2015-06-01 14:50:00,20.34,20.39,20.32,20.38,29796.0,16.3592,16.3995,16.3432,16.3914,29796.0
2015-06-01 14:55:00,20.38,20.4,20.36,20.39,20948.0,16.3914,16.4075,16.3753,16.3995,20948.0
2015-06-01 15:00:00,20.4,20.41,20.38,20.4,21795.0,16.4075,16.4155,16.3914,16.4075,21795.0
2015-06-01 15:05:00,20.39,20.4,20.37,20.4,28027.0,16.3995,16.4075,16.3834,16.4075,28027.0
2015-06-01 15:10:00,20.39,20.46,20.39,20.46,29787.0,16.3995,16.4558,16.3995,16.4558,29787.0
2015-06-01 15:15:00,20.46,20.46,20.4,20.42,60835.0,16.4558,16.4558,16.4075,16.4236,60835.0
2015-06-01 15:20:00,20.43,20.45,20.42,20.45,30615.0,16.4316,16.4477,16.4236,16.4477,30615.0
2015-06-01 15:25:00,20.44,20.45,20.4,20.41,24911.0,16.4397,16.4477,16.4075,16.4155,24911.0
2015-06-01 15:30:00,20.41,20.42,20.36,20.38,79541.0,16.4155,16.4236,16.3753,16.3914,79541.0
2015-06-01 15:35:00,20.38,20.41,20.35,20.35,37934.0,16.3914,16.4155,16.3673,16.3673,37934.0
2015-06-01 15:40:00,20.36,20.38,20.33,20.35,79191.0,16.3753,16.3914,16.3512,16.3673,79191.0
2015-06-01 15:45:00,20.35,20.44,20.31,20.43,111116.0,16.3673,16.4397,16.3351,16.4316,111116.0
2015-06-01 15:50:00,20.42,20.43,20.37,20.4,155203.0,16.4236,16.4316,16.3834,16.4075,155203.0
2015-06-01 15:55:00,20.4,20.43,20.38,20.39,140133.0,16.4075,16.4316,16.3914,16.3995,140133.0
2015-06-02 09:30:00,20.39,20.65,20.38,20.65,50315.0,16.3995,16.6086,16.3914,16.6086,50315.0
2015-06-02 09:35:00,20.61,20.66,20.54,20.65,32651.0,16.5764,16.6166,16.5201,16.6086,32651.0
2015-06-02 09:40:00,20.64,20.64,20.51,20.55,29763.0,16.6005,16.6005,16.496,16.5281,29763.0
2015-06-02 09:45:00,20.55,20.68,20.54,20.68,29785.0,16.5281,16.6327,16.5201,16.6327,29785.0
2015-06-02 09:50:00,20.66,20.68,20.65,20.65,18704.0,16.6166,16.6327,16.6086,16.6086,18704.0
2015-06-02 09:55:00,20.65,20.8,20.65,20.79,65559.0,16.6086,16.7292,16.6086,16.7212,65559.0
2015-06-02 10:00:00,20.8,20.86,20.77,20.85,57686.0,16.7292,16.7775,16.7051,16.7694,57686.0
2015-06-02 10:05:00,20.87,20.92,20.81,20.89,39244.0,16.7855,16.8257,16.7373,16.8016,39244.0
2015-06-02 10:10:00,20.88,20.98,20.88,20.97,24752.0,16.7936,16.874,16.7936,16.8659,24752.0
2015-06-02 10:15:00,20.97,20.99,20.94,20.99,37317.0,16.8659,16.882,16.8418,16.882,37317.0
2015-06-02 10:20:00,20.99,21.09,20.99,21.06,60849.0,16.882,16.9625,16.882,16.9383,60849.0
2015-06-02 10:25:00,21.05,21.07,20.96,20.98,24220.0,16.9303,16.9464,16.8579,16.874,24220.0
2015-06-02 10:30:00,20.99,21.03,20.92,21.01,89930.0,16.882,16.9142,16.8257,16.8981,89930.0
2015-06-02 10:35:00,21.0,21.19,21.0,21.16,86621.0,16.8901,17.0429,16.8901,17.0188,86621.0
2015-06-02 10:40:00,21.16,21.18,21.14,21.14,23752.0,17.0188,17.0348,17.0027,17.0027,23752.0
2015-06-02 10:45:00,21.14,21.2,21.13,21.17,50794.0,17.0027,17.0509,16.9946,17.0268,50794.0
2015-06-02 10:50:00,21.16,21.16,21.04,21.05,30339.0,17.0188,17.0188,16.9222,16.9303,30339.0
2015-06-02 10:55:00,21.05,21.08,21.01,21.07,27426.0,16.9303,16.9544,16.8981,16.9464,27426.0
2015-06-02 11:00:00,21.06,21.16,21.06,21.14,24904.0,16.9383,17.0188,16.9383,17.0027,24904.0
2015-06-02 11:05:00,21.14,21.23,21.12,21.22,48574.0,17.0027,17.0751,16.9866,17.067,48574.0
2015-06-02 11:10:00,21.22,21.25,21.21,21.23,37543.0,17.067,17.0911,17.059,17.0751,37543.0
2015-06-02 11:15:00,21.23,21.23,21.11,21.12,44802.0,17.0751,17.0751,16.9785,16.9866,44802.0
2015-06-02 11:20:00,21.12,21.14,21.1,21.11,26541.0,16.9866,17.0027,16.9705,16.9785,26541.0
2015-06-02 11:25:00,21.1,21.11,21.06,21.06,24239.0,16.9705,16.9785,16.9383,16.9383,24239.0
2015-06-02 11:30:00,21.07,21.16,21.07,21.16,42959.0,16.9464,17.0188,16.9464,17.0188,42959.0
2015-06-02 11:35:00,21.15,21.18,21.13,21.13,22428.0,17.0107,17.0348,16.9946,16.9946,22428.0
2015-06-02 11:40:00,21.13,21.2,21.13,21.14,21873.0,16.9946,17.0509,16.9946,17.0027,21873.0
2015-06-02 11:45:00,21.13,21.17,21.12,21.15,17500.0,16.9946,17.0268,16.9866,17.0107,17500.0
2015-06-02 11:50:00,21.16,21.21,21.15,21.21,16705.0,17.0188,17.059,17.0107,17.059,16705.0
2015-06-02 11:55:00,21.2,21.42,21.19,21.4,141320.0,17.0509,17.2279,17.0429,17.2118,141320.0
2015-06-02 12:00:00,21.4,21.53,21.39,21.47,149536.0,17.2118,17.3163,17.2037,17.2681,149536.0
2015-06-02 12:05:00,21.48,21.59,21.47,21.52,79569.0,17.2761,17.3646,17.2681,17.3083,79569.0
2015-06-02 12:10:00,21.51,21.52,21.43,21.45,23481.0,17.3003,17.3083,17.2359,17.252,23481.0
2015-06-02 12:15:00,21.45,21.53,21.43,21.44,16101.0,17.252,17.3163,17.2359,17.244,16101.0
2015-06-02 12:20:00,21.44,21.5,21.44,21.47,18872.0,17.244,17.2922,17.244,17.2681,18872.0
2015-06-02 12:25:00,21.46,21.46,21.4,21.44,10172.0,17.26,17.26,17.2118,17.244,10172.0
2015-06-02 12:30:00,21.43,21.44,21.41,21.41,29003.0,17.2359,17.244,17.2198,17.2198,29003.0
2015-06-02 12:35:00,21.42,21.5,21.4,21.5,21750.0,17.2279,17.2922,17.2118,17.2922,21750.0
2015-06-02 12:40:00,21.49,21.51,21.47,21.47,18035.0,17.2842,17.3003,17.2681,17.2681,18035.0
2015-06-02 12:45:00,21.48,21.53,21.48,21.52,16508.0,17.2761,17.3163,17.2761,17.3083,16508.0
2015-06-02 12:50:00,21.52,21.53,21.51,21.52,15553.0,17.3083,17.3163,17.3003,17.3083,15553.0
2015-06-02 12:55:00,21.52,21.58,21.47,21.54,86734.0,17.3083,17.3566,17.2681,17.3244,86734.0
2015-06-02 13:00:00,21.53,21.59,21.53,21.59,35180.0,17.3163,17.3646,17.3163,17.3646,35180.0
2015-06-02 13:05:00,21.58,21.65,21.56,21.6,50869.0,17.3566,17.4129,17.3405,17.3726,50869.0
2015-06-02 13:10:00,21.6,21.61,21.52,21.54,44827.0,17.3726,17.3807,17.3083,17.3244,44827.0
2015-06-02 13:15:00,21.55,21.59,21.46,21.49,32158.0,17.3324,17.3646,17.26,17.2842,32158.0
2015-06-02 13:20:00,21.5,21.5,21.43,21.43,21069.0,17.2922,17.2922,17.2359,17.2359,21069.0
2015-06-02 13:25:00,21.43,21.43,21.37,21.37,19873.0,17.2359,17.2359,17.1877,17.1877,19873.0
2015-06-02 13:30:00,21.38,21.38,21.34,21.35,17525.0,17.1957,17.1957,17.1635,17.1716,17525.0
2015-06-02 13:35:00,21.35,21.36,21.33,21.34,15900.0,17.1716,17.1796,17.1555,17.1635,15900.0
2015-06-02 13:40:00,21.33,21.34,21.28,21.32,52687.0,17.1555,17.1635,17.1153,17.1474,52687.0
2015-06-02 13:45:00,21.32,21.32,21.31,21.31,10890.0,17.1474,17.1474,17.1394,17.1394,10890.0
2015-06-02 13:50:00,21.31,21.38,21.27,21.37,40045.0,17.1394,17.1957,17.1072,17.1877,40045.0
2015-06-02 13:55:00,21.37,21.37,21.33,21.36,22727.0,17.1877,17.1877,17.1555,17.1796,22727.0
2015-06-02 14:00:00,21.35,21.36,21.29,21.3,24009.0,17.1716,17.1796,17.1233,17.1314,24009.0
2015-06-02 14:05:00,21.3,21.3,21.26,21.28,27996.0,17.1314,17.1314,17.0992,17.1153,27996.0
2015-06-02 14:10:00,21.27,21.28,21.25,21.26,26737.0,17.1072,17.1153,17.0911,17.0992,26737.0
2015-06-02 14:15:00,21.26,21.27,21.2,21.2,15019.0,17.0992,17.1072,17.0509,17.0509,15019.0
2015-06-02 14:20:00,21.19,21.26,21.18,21.25,28376.0,17.0429,17.0992,17.0348,17.0911,28376.0
2015-06-02 14:25:00,21.25,21.28,21.24,21.24,28219.0,17.0911,17.1153,17.0831,17.0831,28219.0
2015-06-02 14:30:00,21.23,21.26,21.23,21.26,12082.0,17.0751,17.0992,17.0751,17.0992,12082.0
2015-06-02 14:35:00,21.26,21.26,21.17,21.2,23633.0,17.0992,17.0992,17.0268,17.0509,23633.0
2015-06-02 14:40:00,21.19,21.2,21.18,21.18,21200.0,17.0429,17.0509,17.0348,17.0348,21200.0
2015-06-02 14:45:00,21.19,21.23,21.16,21.23,47400.0,17.0429,17.0751,17.0188,17.0751,47400.0
2015-06-02 14:50:00,21.23,21.24,21.21,21.22,20882.0,17.0751,17.0831,17.059,17.067,20882.0
2015-06-02 14:55:00,21.21,21.22,21.19,21.19,17869.0,17.059,17.067,17.0429,17.0429,17869.0
2015-06-02 15:00:00,21.2,21.27,21.17,21.27,48584.0,17.0509,17.1072,17.0268,17.1072,48584.0
2015-06-02 15:05:00,21.28,21.31,21.27,21.3,36634.0,17.1153,17.1394,17.1072,17.1314,36634.0
2015-06-02 15:10:00,21.31,21.32,21.25,21.25,40492.0,17.1394,17.1474,17.0911,17.0911,40492.0
2015-06-02 15:15:00,21.24,21.26,21.22,21.23,41628.0,17.0831,17.0992,17.067,17.0751,41628.0
2015-06-02 15:20:00,21.23,21.25,21.19,21.19,31215.0,17.0751,17.0911,17.0429,17.0429,31215.0
2015-06-02 15:25:00,21.19,21.2,21.15,21.16,52803.0,17.0429,17.0509,17.0107,17.0188,52803.0
2015-06-02 15:30:00,21.15,21.25,21.15,21.23,94671.0,17.0107,17.0911,17.0107,17.0751,94671.0
2015-06-02 15:35:00,21.23,21.24,21.18,21.2,81889.0,17.0751,17.0831,17.0348,17.0509,81889.0
2015-06-02 15:40:00,21.2,21.21,21.16,21.16,95856.0,17.0509,17.059,17.0188,17.0188,95856.0
2015-06-02 15:45:00,21.17,21.22,21.16,21.18,95875.0,17.0268,17.067,17.0188,17.0348,95875.0
2015-06-02 15:50:00,21.17,21.2,21.14,21.2,129388.0,17.0268,17.0509,17.0027,17.0509,129388.0
2015-06-02 15:55:00,21.2,21.21,21.14,21.17,168071.0,17.0509,17.059,17.0027,17.0268,168071.0
2015-06-03 09:30:00,21.33,21.47,21.31,21.32,58508.0,17.1555,17.2681,17.1394,17.1474,58508.0
2015-06-03 09:35:00,21.32,21.55,21.3,21.52,64861.0,17.1474,17.3324,17.1314,17.3083,64861.0
2015-06-03 09:40:00,21.51,21.66,21.49,21.57,139914.0,17.3003,17.4209,17.2842,17.3485,139914.0
2015-06-03 09:45:00,21.58,21.61,21.54,21.6,148678.0,17.3566,17.3807,17.3244,17.3726,148678.0
2015-06-03 09:50:00,21.6,21.61,21.38,21.38,36139.0,17.3726,17.3807,17.1957,17.1957,36139.0
2015-06-03 09:55:00,21.39,21.4,21.3,21.38,19649.0,17.2037,17.2118,17.1314,17.1957,19649.0
2015-06-03 10:00:00,21.38,21.46,21.31,21.45,32479.0,17.1957,17.26,17.1394,17.252,32479.0
2015-06-03 10:05:00,21.46,21.49,21.39,21.41,20350.0,17.26,17.2842,17.2037,17.2198,20350.0
2015-06-03 10:10:00,21.42,21.58,21.42,21.58,26808.0,17.2279,17.3566,17.2279,17.3566,26808.0
2015-06-03 10:15:00,21.57,21.58,21.47,21.52,22691.0,17.3485,17.3566,17.2681,17.3083,22691.0
2015-06-03 10:20:00,21.52,21.59,21.51,21.57,28952.0,17.3083,17.3646,17.3003,17.3485,28952.0
2015-06-03 10:25:00,21.58,21.71,21.57,21.7,88886.0,17.3566,17.4611,17.3485,17.4531,88886.0
2015-06-03 10:30:00,21.71,21.8,21.65,21.65,46955.0,17.4611,17.5335,17.4129,17.4129,46955.0
2015-06-03 10:35:00,21.64,21.7,21.62,21.69,19954.0,17.4048,17.4531,17.3887,17.445,19954.0
2015-06-03 10:40:00,21.68,21.69,21.56,21.58,20733.0,17.437,17.445,17.3405,17.3566,20733.0
2015-06-03 10:45:00,21.57,21.65,21.57,21.61,31187.0,17.3485,17.4129,17.3485,17.3807,31187.0
2015-06-03 10:50:00,21.61,21.75,21.58,21.74,66821.0,17.3807,17.4933,17.3566,17.4852,66821.0
2015-06-03 10:55:00,21.75,21.76,21.71,21.74,24799.0,17.4933,17.5013,17.4611,17.4852,24799.0
2015-06-03 11:00:00,21.73,21.77,21.72,21.77,19301.0,17.4772,17.5094,17.4692,17.5094,19301.0
2015-06-03 11:05:00,21.77,21.81,21.74,21.74,42246.0,17.5094,17.5415,17.4852,17.4852,42246.0
2015-06-03 11:10:00,21.74,21.78,21.73,21.77,15088.0,17.4852,17.5174,17.4772,17.5094,15088.0
2015-06-03 11:15:00,21.77,21.8,21.75,21.8,15513.0,17.5094,17.5335,17.4933,17.5335,15513.0
2015-06-03 11:20:00,21.8,21.82,21.78,21.78,37245.0,17.5335,17.5496,17.5174,17.5174,37245.0
2015-06-03 11:25:00,21.78,21.79,21.7,21.71,29871.0,17.5174,17.5255,17.4531,17.4611,29871.0
2015-06-03 11:30:00,21.71,21.73,21.7,21.71,18849.0,17.4611,17.4772,17.4531,17.4611,18849.0
2015-06-03 11:35:00,21.71,21.71,21.6,21.65,85514.0,17.4611,17.4611,17.3726,17.4129,85514.0
2015-06-03 11:40:00,21.65,21.65,21.59,21.61,31250.0,17.4129,17.4129,17.3646,17.3807,31250.0
2015-06-03 11:45:00,21.61,21.63,21.61,21.61,8004.0,17.3807,17.3968,17.3807,17.3807,8004.0
2015-06-03 11:50:00,21.6,21.6,21.53,21.55,23714.0,17.3726,17.3726,17.3163,17.3324,23714.0
2015-06-03 11:55:00,21.55,21.59,21.55,21.57,14946.0,17.3324,17.3646,17.3324,17.3485,14946.0
2015-06-03 12:00:00,21.57,21.58,21.5,21.51,31012.0,17.3485,17.3566,17.2922,17.3003,31012.0
2015-06-03 12:05:00,21.51,21.56,21.5,21.54,21220.0,17.3003,17.3405,17.2922,17.3244,21220.0
2015-06-03 12:10:00,21.55,21.59,21.54,21.57,14164.0,17.3324,17.3646,17.3244,17.3485,14164.0
2015-06-03 12:15:00,21.57,21.64,21.56,21.62,12014.0,17.3485,17.4048,17.3405,17.3887,12014.0
2015-06-03 12:20:00,21.61,21.61,21.58,21.6,7300.0,17.3807,17.3807,17.3566,17.3726,7300.0
2015-06-03 12:25:00,21.6,21.61,21.51,21.55,49476.0,17.3726,17.3807,17.3003,17.3324,49476.0
2015-06-03 12:30:00,21.55,21.58,21.48,21.48,38577.0,17.3324,17.3566,17.2761,17.2761,38577.0
2015-06-03 12:35:00,21.49,21.54,21.47,21.51,26174.0,17.2842,17.3244,17.2681,17.3003,26174.0
2015-06-03 12:40:00,21.51,21.55,21.49,21.54,11851.0,17.3003,17.3324,17.2842,17.3244,11851.0
2015-06-03 12:45:00,21.54,21.56,21.51,21.55,35860.0,17.3244,17.3405,17.3003,17.3324,35860.0
2015-06-03 12:50:00,21.55,21.56,21.49,21.5,33726.0,17.3324,17.3405,17.2842,17.2922,33726.0
2015-06-03 12:55:00,21.5,21.55,21.46,21.55,101479.0,17.2922,17.3324,17.26,17.3324,101479.0
2015-06-03 13:00:00,21.56,21.56,21.5,21.53,47567.0,17.3405,17.3405,17.2922,17.3163,47567.0
2015-06-03 13:05:00,21.54,21.61,21.51,21.6,30611.0,17.3244,17.3807,17.3003,17.3726,30611.0
2015-06-03 13:10:00,21.6,21.65,21.57,21.65,20629.0,17.3726,17.4129,17.3485,17.4129,20629.0
2015-06-03 13:15:00,21.65,21.7,21.63,21.69,31017.0,17.4129,17.4531,17.3968,17.445,31017.0
2015-06-03 13:20:00,21.69,21.71,21.68,21.7,25467.0,17.445,17.4611,17.437,17.4531,25467.0
2015-06-03 13:25:00,21.71,21.72,21.69,21.7,16707.0,17.4611,17.4692,17.445,17.4531,16707.0
2015-06-03 13:30:00,21.7,21.76,21.69,21.74,34661.0,17.4531,17.5013,17.445,17.4852,34661.0
2015-06-03 13:35:00,21.73,21.76,21.73,21.74,18557.0,17.4772,17.5013,17.4772,17.4852,18557.0
2015-06-03 13:40:00,21.75,21.8,21.74,21.76,32551.0,17.4933,17.5335,17.4852,17.5013,32551.0
2015-06-03 13:45:00,21.76,21.81,21.75,21.81,15562.0,17.5013,17.5415,17.4933,17.5415,15562.0
2015-06-03 13:50:00,21.81,21.83,21.81,21.82,21958.0,17.5415,17.5576,17.5415,17.5496,21958.0
2015-06-03 13:55:00,21.82,21.83,21.8,21.8,16854.0,17.5496,17.5576,17.5335,17.5335,16854.0
2015-06-03 14:00:00,21.81,21.93,21.8,21.93,42193.0,17.5415,17.6381,17.5335,17.6381,42193.0
2015-06-03 14:05:00,21.92,21.95,21.91,21.95,42994.0,17.63,17.6541,17.622,17.6541,42994.0
2015-06-03 14:10:00,21.95,21.97,21.94,21.95,22606.0,17.6541,17.6702,17.6461,17.6541,22606.0
2015-06-03 14:15:00,21.96,22.0,21.95,22.0,43692.0,17.6622,17.6944,17.6541,17.6944,43692.0
2015-06-03 14:20:00,22.0,22.01,21.94,21.99,48796.0,17.6944,17.7024,17.6461,17.6863,48796.0
2015-06-03 14:25:00,21.99,22.02,21.96,22.0,55162.0,17.6863,17.7104,17.6622,17.6944,55162.0
2015-06-03 14:30:00,21.99,22.0,21.92,21.96,29586.0,17.6863,17.6944,17.63,17.6622,29586.0
2015-06-03 14:35:00,21.96,22.0,21.94,21.99,33899.0,17.6622,17.6944,17.6461,17.6863,33899.0
2015-06-03 14:40:00,22.0,22.02,21.97,22.0,35207.0,17.6944,17.7104,17.6702,17.6944,35207.0
2015-06-03 14:45:00,22.0,22.01,21.92,21.92,30390.0,17.6944,17.7024,17.63,17.63,30390.0
2015-06-03 14:50:00,21.92,21.96,21.91,21.93,36868.0,17.63,17.6622,17.622,17.6381,36868.0
2015-06-03 14:55:00,21.94,21.95,21.89,21.89,40347.0,17.6461,17.6541,17.6059,17.6059,40347.0
2015-06-03 15:00:00,21.89,21.98,21.89,21.98,67211.0,17.6059,17.6783,17.6059,17.6783,67211.0
2015-06-03 15:05:00,21.98,22.0,21.96,21.98,28497.0,17.6783,17.6944,17.6622,17.6783,28497.0
2015-06-03 15:10:00,21.98,21.99,21.96,21.98,34249.0,17.6783,17.6863,17.6622,17.6783,34249.0
2015-06-03 15:15:00,21.97,22.01,21.97,22.0,63460.0,17.6702,17.7024,17.6702,17.6944,63460.0
2015-06-03 15:20:00,21.99,22.0,21.98,22.0,32270.0,17.6863,17.6944,17.6783,17.6944,32270.0
2015-06-03 15:25:00,22.0,22.08,22.0,22.03,72446.0,17.6944,17.7587,17.6944,17.7185,72446.0
2015-06-03 15:30:00,22.04,22.06,22.01,22.06,52889.0,17.7265,17.7426,17.7024,17.7426,52889.0
2015-06-03 15:35:00,22.06,22.15,22.05,22.11,101140.0,17.7426,17.815,17.7346,17.7828,101140.0
2015-06-03 15:40:00,22.11,22.19,22.08,22.16,104231.0,17.7828,17.8472,17.7587,17.823,104231.0
2015-06-03 15:45:00,22.18,22.19,22.16,22.17,88114.0,17.8391,17.8472,17.823,17.8311,88114.0
2015-06-03 15:50:00,22.16,22.2,22.16,22.19,164616.0,17.823,17.8552,17.823,17.8472,164616.0
2015-06-03 15:55:00,22.19,22.2,22.14,22.19,225103.0,17.8472,17.8552,17.807,17.8472,225103.0
2015-06-04 09:30:00,22.15,22.15,21.87,22.07,56594.0,17.815,17.815,17.5898,17.7507,56594.0
2015-06-04 09:35:00,22.08,22.19,22.03,22.17,72814.0,17.7587,17.8472,17.7185,17.8311,72814.0
2015-06-04 09:40:00,22.17,22.35,22.17,22.32,56601.0,17.8311,17.9759,17.8311,17.9517,56601.0
2015-06-04 09:45:00,22.3,22.47,22.3,22.39,53808.0,17.9356,18.0724,17.9356,18.008,53808.0
2015-06-04 09:50:00,22.39,22.48,22.36,22.47,52372.0,18.008,18.0804,17.9839,18.0724,52372.0
2015-06-04 09:55:00,22.47,22.64,22.47,22.57,96897.0,18.0724,18.2091,18.0724,18.1528,96897.0
2015-06-04 10:00:00,22.57,22.67,22.55,22.55,59228.0,18.1528,18.2332,18.1367,18.1367,59228.0
2015-06-04 10:05:00,22.55,22.58,22.45,22.57,41145.0,18.1367,18.1609,18.0563,18.1528,41145.0
2015-06-04 10:10:00,22.57,22.8,22.56,22.69,128346.0,18.1528,18.3378,18.1448,18.2493,128346.0
2015-06-04 10:15:00,22.66,22.66,22.53,22.65,41895.0,18.2252,18.2252,18.1206,18.2172,41895.0
2015-06-04 10:20:00,22.65,22.68,22.6,22.61,26753.0,18.2172,18.2413,18.1769,18.185,26753.0
2015-06-04 10:25:00,22.62,22.67,22.55,22.66,53125.0,18.193,18.2332,18.1367,18.2252,53125.0
2015-06-04 10:30:00,22.67,22.72,22.59,22.64,50544.0,18.2332,18.2735,18.1689,18.2091,50544.0
2015-06-04 10:35:00,22.64,22.67,22.6,22.65,23200.0,18.2091,18.2332,18.1769,18.2172,23200.0
2015-06-04 10:40:00,22.65,22.75,22.63,22.73,35757.0,18.2172,18.2976,18.2011,18.2815,35757.0
2015-06-04 10:45:00,22.73,22.8,22.73,22.73,92946.0,18.2815,18.3378,18.2815,18.2815,92946.0
2015-06-04 10:50:00,22.73,22.78,22.73,22.78,57150.0,18.2815,18.3217,18.2815,18.3217,57150.0
2015-06-04 10:55:00,22.77,22.78,22.59,22.6,61370.0,18.3137,18.3217,18.1689,18.1769,61370.0
2015-06-04 11:00:00,22.61,22.67,22.58,22.65,57079.0,18.185,18.2332,18.1609,18.2172,57079.0
2015-06-04 11:05:00,22.66,22.66,22.55,22.62,153056.0,18.2252,18.2252,18.1367,18.193,153056.0
2015-06-04 11:10:00,22.61,22.78,22.6,22.75,102335.0,18.185,18.3217,18.1769,18.2976,102335.0
2015-06-04 11:15:00,22.75,22.78,22.73,22.78,25260.0,18.2976,18.3217,18.2815,18.3217,25260.0
2015-06-04 11:20:00,22.78,22.79,22.73,22.77,16000.0,18.3217,18.3298,18.2815,18.3137,16000.0
2015-06-04 11:25:00,22.77,22.78,22.7,22.71,38682.0,18.3137,18.3217,18.2574,18.2654,38682.0
2015-06-04 11:30:00,22.71,22.75,22.69,22.73,23608.0,18.2654,18.2976,18.2493,18.2815,23608.0
2015-06-04 11:35:00,22.73,22.75,22.71,22.71,76074.0,18.2815,18.2976,18.2654,18.2654,76074.0
2015-06-04 11:40:00,22.72,22.73,22.61,22.61,36347.0,18.2735,18.2815,18.185,18.185,36347.0
2015-06-04 11:45:00,22.62,22.63,22.6,22.63,18483.0,18.193,18.2011,18.1769,18.2011,18483.0
2015-06-04 11:50:00,22.63,22.65,22.62,22.64,9419.0,18.2011,18.2172,18.193,18.2091,9419.0
2015-06-04 11:55:00,22.65,22.69,22.62,22.68,12203.0,18.2172,18.2493,18.193,18.2413,12203.0
2015-06-04 12:00:00,22.68,22.77,22.66,22.77,34438.0,18.2413,18.3137,18.2252,18.3137,34438.0
2015-06-04 12:05:00,22.76,22.77,22.74,22.74,16735.0,18.3056,18.3137,18.2895,18.2895,16735.0
2015-06-04 12:10:00,22.75,22.78,22.74,22.74,32317.0,18.2976,18.3217,18.2895,18.2895,32317.0
2015-06-04 12:15:00,22.74,22.76,22.7,22.76,19427.0,18.2895,18.3056,18.2574,18.3056,19427.0
2015-06-04 12:20:00,22.76,22.77,22.71,22.76,20665.0,18.3056,18.3137,18.2654,18.3056,20665.0
2015-06-04 12:25:00,22.76,22.78,22.75,22.77,36753.0,18.3056,18.3217,18.2976,18.3137,36753.0
2015-06-04 12:30:00,22.77,22.78,22.75,22.77,48501.0,18.3137,18.3217,18.2976,18.3137,48501.0
2015-06-04 12:35:00,22.77,22.77,22.74,22.75,24544.0,18.3137,18.3137,18.2895,18.2976,24544.0
2015-06-04 12:40:00,22.75,22.75,22.73,22.75,7998.0,18.2976,18.2976,18.2815,18.2976,7998.0
2015-06-04 12:45:00,22.75,22.78,22.74,22.78,37385.0,18.2976,18.3217,18.2895,18.3217,37385.0
2015-06-04 12:50:00,22.77,22.78,22.76,22.76,28646.0,18.3137,18.3217,18.3056,18.3056,28646.0
2015-06-04 12:55:00,22.76,22.89,22.76,22.89,97290.0,18.3056,18.4102,18.3056,18.4102,97290.0
2015-06-04 13:00:00,22.9,22.91,22.81,22.81,25236.0,18.4182,18.4263,18.3458,18.3458,25236.0
2015-06-04 13:05:00,22.8,22.83,22.76,22.78,13420.0,18.3378,18.3619,18.3056,18.3217,13420.0
2015-06-04 13:10:00,22.77,22.82,22.73,22.77,16892.0,18.3137,18.3539,18.2815,18.3137,16892.0
2015-06-04 13:15:00,22.77,22.77,22.68,22.72,40966.0,18.3137,18.3137,18.2413,18.2735,40966.0
2015-06-04 13:20:00,22.72,22.78,22.7,22.78,16756.0,18.2735,18.3217,18.2574,18.3217,16756.0
2015-06-04 13:25:00,22.78,22.78,22.72,22.73,16379.0,18.3217,18.3217,18.2735,18.2815,16379.0
2015-06-04 13:30:00,22.73,22.73,22.66,22.68,20344.0,18.2815,18.2815,18.2252,18.2413,20344.0
2015-06-04 13:35:00,22.69,22.73,22.66,22.73,35432.0,18.2493,18.2815,18.2252,18.2815,35432.0
2015-06-04 13:40:00,22.72,22.75,22.69,22.75,48502.0,18.2735,18.2976,18.2493,18.2976,48502.0
2015-06-04 13:45:00,22.75,22.8,22.74,22.74,27625.0,18.2976,18.3378,18.2895,18.2895,27625.0
2015-06-04 13:50:00,22.74,22.76,22.7,22.72,28267.0,18.2895,18.3056,18.2574,18.2735,28267.0
2015-06-04 13:55:00,22.72,22.74,22.68,22.73,26905.0,18.2735,18.2895,18.2413,18.2815,26905.0
2015-06-04 14:00:00,22.72,22.74,22.69,22.71,41680.0,18.2735,18.2895,18.2493,18.2654,41680.0
2015-06-04 14:05:00,22.73,22.74,22.7,22.72,24862.0,18.2815,18.2895,18.2574,18.2735,24862.0
2015-06-04 14:10:00,22.72,22.78,22.7,22.77,50819.0,18.2735,18.3217,18.2574,18.3137,50819.0
2015-06-04 14:15:00,22.77,22.83,22.76,22.82,33057.0,18.3137,18.3619,18.3056,18.3539,33057.0
2015-06-04 14:20:00,22.81,22.87,22.81,22.86,18081.0,18.3458,18.3941,18.3458,18.3861,18081.0
2015-06-04 14:25:00,22.86,23.1,22.86,22.99,136954.0,18.3861,18.5791,18.3861,18.4906,136954.0
2015-06-04 14:30:00,22.97,22.97,22.91,22.91,28330.0,18.4745,18.4745,18.4263,18.4263,28330.0
2015-06-04 14:35:00,22.91,22.92,22.85,22.89,26394.0,18.4263,18.4343,18.378,18.4102,26394.0
2015-06-04 14:40:00,22.88,22.98,22.87,22.96,41340.0,18.4021,18.4826,18.3941,18.4665,41340.0
2015-06-04 14:45:00,22.96,22.96,22.85,22.88,26110.0,18.4665,18.4665,18.378,18.4021,26110.0
2015-06-04 14:50:00,22.87,22.92,22.85,22.89,51789.0,18.3941,18.4343,18.378,18.4102,51789.0
2015-06-04 14:55:00,22.87,22.91,22.85,22.87,18000.0,18.3941,18.4263,18.378,18.3941,18000.0
2015-06-04 15:00:00,22.86,22.94,22.86,22.93,39855.0,18.3861,18.4504,18.3861,18.4424,39855.0
2015-06-04 15:05:00,22.94,22.98,22.91,22.97,49494.0,18.4504,18.4826,18.4263,18.4745,49494.0
2015-06-04 15:10:00,22.98,23.06,22.97,23.04,101045.0,18.4826,18.5469,18.4745,18.5308,101045.0
2015-06-04 15:15:00,23.05,23.05,22.95,22.96,45903.0,18.5389,18.5389,18.4584,18.4665,45903.0
2015-06-04 15:20:00,22.96,23.0,22.93,22.93,29504.0,18.4665,18.4987,18.4424,18.4424,29504.0
2015-06-04 15:25:00,22.93,23.02,22.93,22.96,36459.0,18.4424,18.5147,18.4424,18.4665,36459.0
2015-06-04 15:30:00,22.96,23.0,22.94,22.97,64820.0,18.4665,18.4987,18.4504,18.4745,64820.0
2015-06-04 15:35:00,22.98,23.0,22.97,22.99,47442.0,18.4826,18.4987,18.4745,18.4906,47442.0
2015-06-04 15:40:00,22.98,23.04,22.98,23.03,87659.0,18.4826,18.5308,18.4826,18.5228,87659.0
2015-06-04 15:45:00,23.03,23.03,22.98,22.99,87510.0,18.5228,18.5228,18.4826,18.4906,87510.0
2015-06-04 15:50:00,22.98,23.11,22.98,23.09,214063.0,18.4826,18.5871,18.4826,18.571,214063.0
2015-06-04 15:55:00,23.09,23.09,22.95,22.96,177320.0,18.571,18.571,18.4584,18.4665,177320.0
2015-06-05 09:30:00,22.84,22.95,22.69,22.89,81897.0,18.37,18.4584,18.2493,18.4102,81897.0
2015-06-05 09:35:00,22.91,22.94,22.85,22.88,42420.0,18.4263,18.4504,18.378,18.4021,42420.0
2015-06-05 09:40:00,22.86,22.86,22.69,22.77,52974.0,18.3861,18.3861,18.2493,18.3137,52974.0
2015-06-05 09:45:00,22.77,22.92,22.76,22.84,108660.0,18.3137,18.4343,18.3056,18.37,108660.0
2015-06-05 09:50:00,22.83,23.04,22.83,23.04,42300.0,18.3619,18.5308,18.3619,18.5308,42300.0
2015-06-05 09:55:00,23.03,23.06,22.97,22.97,44064.0,18.5228,18.5469,18.4745,18.4745,44064.0
2015-06-05 10:00:00,22.97,22.97,22.86,22.87,90020.0,18.4745,18.4745,18.3861,18.3941,90020.0
2015-06-05 10:05:00,22.87,22.9,22.84,22.84,38123.0,18.3941,18.4182,18.37,18.37,38123.0
2015-06-05 10:10:00,22.85,22.85,22.75,22.77,80206.0,18.378,18.378,18.2976,18.3137,80206.0
2015-06-05 10:15:00,22.77,22.79,22.7,22.72,65024.0,18.3137,18.3298,18.2574,18.2735,65024.0
2015-06-05 10:20:00,22.73,22.84,22.72,22.84,22421.0,18.2815,18.37,18.2735,18.37,22421.0
2015-06-05 10:25:00,22.84,22.9,22.82,22.85,28932.0,18.37,18.4182,18.3539,18.378,28932.0
2015-06-05 10:30:00,22.85,22.87,22.81,22.81,36849.0,18.378,18.3941,18.3458,18.3458,36849.0
2015-06-05 10:35:00,22.82,22.84,22.74,22.74,35442.0,18.3539,18.37,18.2895,18.2895,35442.0
2015-06-05 10:40:00,22.75,22.8,22.7,22.71,49036.0,18.2976,18.3378,18.2574,18.2654,49036.0
2015-06-05 10:45:00,22.71,22.71,22.6,22.62,71745.0,18.2654,18.2654,18.1769,18.193,71745.0
2015-06-05 10:50:00,22.61,22.62,22.52,22.56,39923.0,18.185,18.193,18.1126,18.1448,39923.0
2015-06-05 10:55:00,22.56,22.6,22.51,22.6,60044.0,18.1448,18.1769,18.1045,18.1769,60044.0
2015-06-05 11:00:00,22.6,22.7,22.59,22.69,28348.0,18.1769,18.2574,18.1689,18.2493,28348.0
2015-06-05 11:05:00,22.7,22.7,22.58,22.59,20933.0,18.2574,18.2574,18.1609,18.1689,20933.0
2015-06-05 11:10:00,22.6,22.66,22.6,22.64,23325.0,18.1769,18.2252,18.1769,18.2091,23325.0
2015-06-05 11:15:00,22.65,22.65,22.54,22.56,24938.0,18.2172,18.2172,18.1287,18.1448,24938.0
2015-06-05 11:20:00,22.56,22.64,22.56,22.58,28782.0,18.1448,18.2091,18.1448,18.1609,28782.0
2015-06-05 11:25:00,22.59,22.63,22.57,22.58,20934.0,18.1689,18.2011,18.1528,18.1609,20934.0
2015-06-05 11:30:00,22.58,22.73,22.57,22.73,33627.0,18.1609,18.2815,18.1528,18.2815,33627.0
2015-06-05 11:35:00,22.72,22.75,22.69,22.75,15579.0,18.2735,18.2976,18.2493,18.2976,15579.0
2015-06-05 11:40:00,22.75,22.76,22.72,22.73,34488.0,18.2976,18.3056,18.2735,18.2815,34488.0
2015-06-05 11:45:00,22.73,22.73,22.64,22.64,11308.0,18.2815,18.2815,18.2091,18.2091,11308.0
2015-06-05 11:50:00,22.64,22.69,22.64,22.69,30045.0,18.2091,18.2493,18.2091,18.2493,30045.0
2015-06-05 11:55:00,22.69,22.73,22.67,22.73,13911.0,18.2493,18.2815,18.2332,18.2815,13911.0
2015-06-05 12:00:00,22.73,22.76,22.72,22.74,26971.0,18.2815,18.3056,18.2735,18.2895,26971.0
2015-06-05 12:05:00,22.74,22.8,22.7,22.79,38239.0,18.2895,18.3378,18.2574,18.3298,38239.0
2015-06-05 12:10:00,22.79,22.83,22.79,22.81,20832.0,18.3298,18.3619,18.3298,18.3458,20832.0
2015-06-05 12:15:00,22.81,22.83,22.74,22.83,30356.0,18.3458,18.3619,18.2895,18.3619,30356.0
2015-06-05 12:20:00,22.82,22.83,22.71,22.73,24712.0,18.3539,18.3619,18.2654,18.2815,24712.0
2015-06-05 12:25:00,22.73,22.75,22.72,22.72,14004.0,18.2815,18.2976,18.2735,18.2735,14004.0
2015-06-05 12:30:00,22.73,22.83,22.73,22.81,54218.0,18.2815,18.3619,18.2815,18.3458,54218.0
2015-06-05 12:35:00,22.8,22.83,22.78,22.8,16407.0,18.3378,18.3619,18.3217,18.3378,16407.0
2015-06-05 12:40:00,22.81,22.88,22.78,22.86,23950.0,18.3458,18.4021,18.3217,18.3861,23950.0
2015-06-05 12:45:00,22.85,22.86,22.82,22.84,12305.0,18.378,18.3861,18.3539,18.37,12305.0
2015-06-05 12:50:00,22.85,22.88,22.83,22.85,10748.0,18.378,18.4021,18.3619,18.378,10748.0
2015-06-05 12:55:00,22.86,22.88,22.84,22.86,14983.0,18.3861,18.4021,18.37,18.3861,14983.0
2015-06-05 13:00:00,22.86,22.87,22.84,22.87,5450.0,18.3861,18.3941,18.37,18.3941,5450.0
2015-06-05 13:05:00,22.86,22.89,22.86,22.88,7772.0,18.3861,18.4102,18.3861,18.4021,7772.0
2015-06-05 13:10:00,22.89,22.89,22.85,22.88,19315.0,18.4102,18.4102,18.378,18.4021,19315.0
2015-06-05 13:15:00,22.89,22.89,22.86,22.89,12002.0,18.4102,18.4102,18.3861,18.4102,12002.0
2015-06-05 13:20:00,22.88,22.89,22.87,22.88,8800.0,18.4021,18.4102,18.3941,18.4021,8800.0
2015-06-05 13:25:00,22.88,22.88,22.85,22.86,16106.0,18.4021,18.4021,18.378,18.3861,16106.0
2015-06-05 13:30:00,22.86,22.89,22.82,22.88,25485.0,18.3861,18.4102,18.3539,18.4021,25485.0
2015-06-05 13:35:00,22.88,22.88,22.83,22.86,13199.0,18.4021,18.4021,18.3619,18.3861,13199.0
2015-06-05 13:40:00,22.85,22.86,22.8,22.8,8787.0,18.378,18.3861,18.3378,18.3378,8787.0
2015-06-05 13:45:00,22.8,22.8,22.71,22.72,28481.0,18.3378,18.3378,18.2654,18.2735,28481.0
2015-06-05 13:50:00,22.73,22.75,22.73,22.75,10806.0,18.2815,18.2976,18.2815,18.2976,10806.0
2015-06-05 13:55:00,22.74,22.74,22.69,22.7,17902.0,18.2895,18.2895,18.2493,18.2574,17902.0
2015-06-05 14:00:00,22.7,22.73,22.68,22.69,28079.0,18.2574,18.2815,18.2413,18.2493,28079.0
2015-06-05 14:05:00,22.69,22.7,22.68,22.68,22924.0,18.2493,18.2574,18.2413,18.2413,22924.0
2015-06-05 14:10:00,22.69,22.76,22.68,22.73,15676.0,18.2493,18.3056,18.2413,18.2815,15676.0
2015-06-05 14:15:00,22.73,22.76,22.7,22.75,14470.0,18.2815,18.3056,18.2574,18.2976,14470.0
2015-06-05 14:20:00,22.75,22.75,22.7,22.71,16500.0,18.2976,18.2976,18.2574,18.2654,16500.0
2015-06-05 14:25:00,22.71,22.71,22.64,22.66,23227.0,18.2654,18.2654,18.2091,18.2252,23227.0
2015-06-05 14:30:00,22.67,22.71,22.66,22.69,22524.0,18.2332,18.2654,18.2252,18.2493,22524.0
2015-06-05 14:35:00,22.7,22.7,22.67,22.67,8146.0,18.2574,18.2574,18.2332,18.2332,8146.0
2015-06-05 14:40:00,22.66,22.68,22.58,22.58,37666.0,18.2252,18.2413,18.1609,18.1609,37666.0
2015-06-05 14:45:00,22.59,22.59,22.56,22.58,30487.0,18.1689,18.1689,18.1448,18.1609,30487.0
2015-06-05 14:50:00,22.58,22.61,22.55,22.61,28055.0,18.1609,18.185,18.1367,18.185,28055.0
2015-06-05 14:55:00,22.61,22.62,22.57,22.6,36216.0,18.185,18.193,18.1528,18.1769,36216.0
2015-06-05 15:00:00,22.61,22.62,22.58,22.59,29175.0,18.185,18.193,18.1609,18.1689,29175.0
2015-06-05 15:05:00,22.6,22.62,22.56,22.61,24610.0,18.1769,18.193,18.1448,18.185,24610.0
2015-06-05 15:10:00,22.61,22.66,22.6,22.61,32827.0,18.185,18.2252,18.1769,18.185,32827.0
2015-06-05 15:15:00,22.61,22.63,22.59,22.6,28013.0,18.185,18.2011,18.1689,18.1769,28013.0
2015-06-05 15:20:00,22.6,22.6,22.56,22.58,15806.0,18.1769,18.1769,18.1448,18.1609,15806.0
2015-06-05 15:25:00,22.57,22.58,22.56,22.57,15888.0,18.1528,18.1609,18.1448,18.1528,15888.0
2015-06-05 15:30:00,22.58,22.6,22.55,22.6,86302.0,18.1609,18.1769,18.1367,18.1769,86302.0
2015-06-05 15:35:00,22.59,22.61,22.56,22.58,88488.0,18.1689,18.185,18.1448,18.1609,88488.0
2015-06-05 15:40:00,22.58,22.6,22.51,22.52,83588.0,18.1609,18.1769,18.1045,18.1126,83588.0
2015-06-05 15:45:00,22.51,22.55,22.48,22.52,130173.0,18.1045,18.1367,18.0804,18.1126,130173.0
2015-06-05 15:50:00,22.52,22.52,22.42,22.45,161345.0,18.1126,18.1126,18.0322,18.0563,161345.0
2015-06-05 15:55:00,22.46,22.51,22.44,22.44,309149.0,18.0643,18.1045,18.0482,18.0482,309149.0
2015-06-08 09:30:00,22.57,22.68,22.54,22.66,57637.0,18.1528,18.2413,18.1287,18.2252,57637.0
2015-06-08 09:35:00,22.64,22.71,22.58,22.7,19547.0,18.2091,18.2654,18.1609,18.2574,19547.0
2015-06-08 09:40:00,22.69,22.94,22.69,22.92,37767.0,18.2493,18.4504,18.2493,18.4343,37767.0
2015-06-08 09:45:00,22.92,22.99,22.86,22.86,33701.0,18.4343,18.4906,18.3861,18.3861,33701.0
2015-06-08 09:50:00,22.86,22.86,22.78,22.79,35248.0,18.3861,18.3861,18.3217,18.3298,35248.0
2015-06-08 09:55:00,22.79,22.86,22.79,22.8,32043.0,18.3298,18.3861,18.3298,18.3378,32043.0
2015-06-08 10:00:00,22.81,22.82,22.72,22.74,28323.0,18.3458,18.3539,18.2735,18.2895,28323.0
2015-06-08 10:05:00,22.75,22.84,22.73,22.74,49445.0,18.2976,18.37,18.2815,18.2895,49445.0
2015-06-08 10:10:00,22.75,22.77,22.71,22.71,29997.0,18.2976,18.3137,18.2654,18.2654,29997.0
2015-06-08 10:15:00,22.7,22.7,22.59,22.59,38212.0,18.2574,18.2574,18.1689,18.1689,38212.0
2015-06-08 10:20:00,22.59,22.63,22.58,22.59,13337.0,18.1689,18.2011,18.1609,18.1689,13337.0
2015-06-08 10:25:00,22.59,22.61,22.54,22.54,35347.0,18.1689,18.185,18.1287,18.1287,35347.0
2015-06-08 10:30:00,22.54,22.61,22.52,22.55,20719.0,18.1287,18.185,18.1126,18.1367,20719.0
2015-06-08 10:35:00,22.54,22.58,22.54,22.57,9445.0,18.1287,18.1609,18.1287,18.1528,9445.0
2015-06-08 10:40:00,22.57,22.62,22.56,22.56,23402.0,18.1528,18.193,18.1448,18.1448,23402.0
2015-06-08 10:45:00,22.55,22.56,22.52,22.52,12196.0,18.1367,18.1448,18.1126,18.1126,12196.0
2015-06-08 10:50:00,22.52,22.52,22.46,22.5,36231.0,18.1126,18.1126,18.0643,18.0965,36231.0
2015-06-08 10:55:00,22.49,22.51,22.47,22.48,6700.0,18.0885,18.1045,18.0724,18.0804,6700.0
2015-06-08 11:00:00,22.47,22.47,22.42,22.42,19699.0,18.0724,18.0724,18.0322,18.0322,19699.0
2015-06-08 11:05:00,22.42,22.42,22.37,22.39,40610.0,18.0322,18.0322,17.9919,18.008,40610.0
2015-06-08 11:10:00,22.39,22.49,22.39,22.46,35006.0,18.008,18.0885,18.008,18.0643,35006.0
2015-06-08 11:15:00,22.45,22.46,22.42,22.46,16708.0,18.0563,18.0643,18.0322,18.0643,16708.0
2015-06-08 11:20:00,22.46,22.48,22.41,22.41,15706.0,18.0643,18.0804,18.0241,18.0241,15706.0
2015-06-08 11:25:00,22.41,22.44,22.37,22.38,60281.0,18.0241,18.0482,17.9919,18.0,60281.0
2015-06-08 11:30:00,22.38,22.38,22.32,22.36,25196.0,18.0,18.0,17.9517,17.9839,25196.0
2015-06-08 11:35:00,22.36,22.36,22.33,22.35,13550.0,17.9839,17.9839,17.9598,17.9759,13550.0
2015-06-08 11:40:00,22.34,22.35,22.3,22.32,18131.0,17.9678,17.9759,17.9356,17.9517,18131.0
2015-06-08 11:45:00,22.31,22.31,22.27,22.28,18461.0,17.9437,17.9437,17.9115,17.9196,18461.0
2015-06-08 11:50:00,22.28,22.28,22.23,22.23,23693.0,17.9196,17.9196,17.8793,17.8793,23693.0
2015-06-08 11:55:00,22.23,22.24,22.19,22.2,41697.0,17.8793,17.8874,17.8472,17.8552,41697.0
2015-06-08 12:00:00,22.2,22.22,22.19,22.22,16538.0,17.8552,17.8713,17.8472,17.8713,16538.0
2015-06-08 12:05:00,22.22,22.31,22.22,22.31,15868.0,17.8713,17.9437,17.8713,17.9437,15868.0
2015-06-08 12:10:00,22.3,22.32,22.29,22.29,9067.0,17.9356,17.9517,17.9276,17.9276,9067.0
2015-06-08 12:15:00,22.3,22.31,22.28,22.31,13550.0,17.9356,17.9437,17.9196,17.9437,13550.0
2015-06-08 12:20:00,22.31,22.32,22.3,22.3,13800.0,17.9437,17.9517,17.9356,17.9356,13800.0
2015-06-08 12:25:00,22.31,22.34,22.31,22.34,14068.0,17.9437,17.9678,17.9437,17.9678,14068.0
2015-06-08 12:30:00,22.34,22.35,22.31,22.32,24277.0,17.9678,17.9759,17.9437,17.9517,24277.0
2015-06-08 12:35:00,22.33,22.33,22.31,22.32,7700.0,17.9598,17.9598,17.9437,17.9517,7700.0
2015-06-08 12:40:00,22.31,22.32,22.31,22.31,4600.0,17.9437,17.9517,17.9437,17.9437,4600.0
2015-06-08 12:45:00,22.31,22.32,22.27,22.28,19931.0,17.9437,17.9517,17.9115,17.9196,19931.0
2015-06-08 12:50:00,22.28,22.29,22.27,22.27,13349.0,17.9196,17.9276,17.9115,17.9115,13349.0
2015-06-08 12:55:00,22.26,22.27,22.22,22.23,13421.0,17.9035,17.9115,17.8713,17.8793,13421.0
2015-06-08 13:00:00,22.22,22.25,22.22,22.25,7942.0,17.8713,17.8954,17.8713,17.8954,7942.0
2015-06-08 13:05:00,22.25,22.27,22.23,22.27,20160.0,17.8954,17.9115,17.8793,17.9115,20160.0
2015-06-08 13:10:00,22.27,22.28,22.25,22.26,6900.0,17.9115,17.9196,17.8954,17.9035,6900.0
2015-06-08 13:15:00,22.25,22.26,22.23,22.25,14215.0,17.8954,17.9035,17.8793,17.8954,14215.0
2015-06-08 13:20:00,22.25,22.27,22.24,22.26,11534.0,17.8954,17.9115,17.8874,17.9035,11534.0
2015-06-08 13:25:00,22.26,22.26,22.24,22.24,4242.0,17.9035,17.9035,17.8874,17.8874,4242.0
2015-06-08 13:30:00,22.24,22.25,22.22,22.23,15352.0,17.8874,17.8954,17.8713,17.8793,15352.0
2015-06-08 13:35:00,22.24,22.24,22.22,22.22,20344.0,17.8874,17.8874,17.8713,17.8713,20344.0
2015-06-08 13:40:00,22.22,22.23,22.22,22.23,4521.0,17.8713,17.8793,17.8713,17.8793,4521.0
2015-06-08 13:45:00,22.22,22.23,22.22,22.23,7932.0,17.8713,17.8793,17.8713,17.8793,7932.0
2015-06-08 13:50:00,22.22,22.26,22.21,22.26,32858.0,17.8713,17.9035,17.8633,17.9035,32858.0
2015-06-08 13:55:00,22.26,22.28,22.26,22.26,16392.0,17.9035,17.9196,17.9035,17.9035,16392.0
2015-06-08 14:00:00,22.27,22.3,22.27,22.3,37590.0,17.9115,17.9356,17.9115,17.9356,37590.0
2015-06-08 14:05:00,22.29,22.3,22.28,22.29,17000.0,17.9276,17.9356,17.9196,17.9276,17000.0
2015-06-08 14:10:00,22.29,22.3,22.29,22.29,3441.0,17.9276,17.9356,17.9276,17.9276,3441.0
2015-06-08 14:15:00,22.3,22.3,22.25,22.27,15163.0,17.9356,17.9356,17.8954,17.9115,15163.0
2015-06-08 14:20:00,22.27,22.29,22.26,22.28,23519.0,17.9115,17.9276,17.9035,17.9196,23519.0
2015-06-08 14:25:00,22.28,22.39,22.28,22.37,40580.0,17.9196,18.008,17.9196,17.9919,40580.0
2015-06-08 14:30:00,22.37,22.42,22.36,22.41,41869.0,17.9919,18.0322,17.9839,18.0241,41869.0
2015-06-08 14:35:00,22.42,22.44,22.41,22.43,21400.0,18.0322,18.0482,18.0241,18.0402,21400.0
2015-06-08 14:40:00,22.42,22.44,22.42,22.43,13504.0,18.0322,18.0482,18.0322,18.0402,13504.0
2015-06-08 14:45:00,22.43,22.43,22.4,22.43,25245.0,18.0402,18.0402,18.0161,18.0402,25245.0
2015-06-08 14:50:00,22.43,22.45,22.42,22.45,31234.0,18.0402,18.0563,18.0322,18.0563,31234.0
2015-06-08 14:55:00,22.44,22.48,22.43,22.47,27599.0,18.0482,18.0804,18.0402,18.0724,27599.0
2015-06-08 15:00:00,22.46,22.48,22.46,22.47,20676.0,18.0643,18.0804,18.0643,18.0724,20676.0
2015-06-08 15:05:00,22.47,22.48,22.42,22.42,17000.0,18.0724,18.0804,18.0322,18.0322,17000.0
2015-06-08 15:10:00,22.42,22.43,22.33,22.36,31304.0,18.0322,18.0402,17.9598,17.9839,31304.0
2015-06-08 15:15:00,22.35,22.36,22.31,22.35,26633.0,17.9759,17.9839,17.9437,17.9759,26633.0
2015-06-08 15:20:00,22.34,22.34,22.28,22.29,30316.0,17.9678,17.9678,17.9196,17.9276,30316.0
2015-06-08 15:25:00,22.29,22.29,22.22,22.25,56004.0,17.9276,17.9276,17.8713,17.8954,56004.0
2015-06-08 15:30:00,22.25,22.25,22.21,22.22,58846.0,17.8954,17.8954,17.8633,17.8713,58846.0
2015-06-08 15:35:00,22.2,22.28,22.2,22.28,46740.0,17.8552,17.9196,17.8552,17.9196,46740.0
2015-06-08 15:40:00,22.28,22.32,22.24,22.32,49961.0,17.9196,17.9517,17.8874,17.9517,49961.0
2015-06-08 15:45:00,22.31,22.32,22.26,22.3,69790.0,17.9437,17.9517,17.9035,17.9356,69790.0
2015-06-08 15:50:00,22.29,22.31,22.28,22.28,69845.0,17.9276,17.9437,17.9196,17.9196,69845.0
2015-06-08 15:55:00,22.28,22.32,22.25,22.31,178281.0,17.9196,17.9517,17.8954,17.9437,178281.0
2015-06-09 09:30:00,22.31,22.53,22.15,22.42,59646.0,17.9437,18.1206,17.815,18.0322,59646.0
2015-06-09 09:35:00,22.42,22.42,22.27,22.36,14839.0,18.0322,18.0322,17.9115,17.9839,14839.0
2015-06-09 09:40:00,22.39,22.39,22.17,22.22,28180.0,18.008,18.008,17.8311,17.8713,28180.0
2015-06-09 09:45:00,22.22,22.32,22.12,22.28,43105.0,17.8713,17.9517,17.7909,17.9196,43105.0
2015-06-09 09:50:00,22.28,22.4,22.26,22.39,22630.0,17.9196,18.0161,17.9035,18.008,22630.0
2015-06-09 09:55:00,22.39,22.4,22.3,22.3,15587.0,18.008,18.0161,17.9356,17.9356,15587.0
2015-06-09 10:00:00,22.3,22.36,22.29,22.33,38816.0,17.9356,17.9839,17.9276,17.9598,38816.0
2015-06-09 10:05:00,22.34,22.35,22.31,22.34,18600.0,17.9678,17.9759,17.9437,17.9678,18600.0
2015-06-09 10:10:00,22.34,22.46,22.33,22.44,29649.0,17.9678,18.0643,17.9598,18.0482,29649.0
2015-06-09 10:15:00,22.44,22.44,22.27,22.28,45761.0,18.0482,18.0482,17.9115,17.9196,45761.0
2015-06-09 10:20:00,22.27,22.35,22.25,22.25,20172.0,17.9115,17.9759,17.8954,17.8954,20172.0
2015-06-09 10:25:00,22.25,22.3,22.2,22.27,31678.0,17.8954,17.9356,17.8552,17.9115,31678.0
2015-06-09 10:30:00,22.27,22.3,22.22,22.3,28970.0,17.9115,17.9356,17.8713,17.9356,28970.0
2015-06-09 10:35:00,22.3,22.3,22.22,22.25,32178.0,17.9356,17.9356,17.8713,17.8954,32178.0
2015-06-09 10:40:00,22.25,22.25,22.11,22.13,37766.0,17.8954,17.8954,17.7828,17.7989,37766.0
2015-06-09 10:45:00,22.13,22.14,22.1,22.11,20631.0,17.7989,17.807,17.7748,17.7828,20631.0
2015-06-09 10:50:00,22.1,22.26,22.06,22.25,69247.0,17.7748,17.9035,17.7426,17.8954,69247.0
2015-06-09 10:55:00,22.25,22.28,22.21,22.27,55042.0,17.8954,17.9196,17.8633,17.9115,55042.0
2015-06-09 11:00:00,22.27,22.29,22.24,22.24,22329.0,17.9115,17.9276,17.8874,17.8874,22329.0
2015-06-09 11:05:00,22.23,22.24,22.17,22.2,32751.0,17.8793,17.8874,17.8311,17.8552,32751.0
2015-06-09 11:10:00,22.2,22.22,22.12,22.19,33255.0,17.8552,17.8713,17.7909,17.8472,33255.0
2015-06-09 11:15:00,22.2,22.2,22.16,22.2,30866.0,17.8552,17.8552,17.823,17.8552,30866.0
2015-06-09 11:20:00,22.19,22.25,22.17,22.23,18672.0,17.8472,17.8954,17.8311,17.8793,18672.0
2015-06-09 11:25:00,22.23,22.23,22.2,22.21,10000.0,17.8793,17.8793,17.8552,17.8633,10000.0
2015-06-09 11:30:00,22.21,22.43,22.2,22.4,80088.0,17.8633,18.0402,17.8552,18.0161,80088.0
2015-06-09 11:35:00,22.39,22.45,22.36,22.45,46983.0,18.008,18.0563,17.9839,18.0563,46983.0
2015-06-09 11:40:00,22.44,22.52,22.42,22.44,55399.0,18.0482,18.1126,18.0322,18.0482,55399.0
2015-06-09 11:45:00,22.44,22.44,22.3,22.32,13973.0,18.0482,18.0482,17.9356,17.9517,13973.0
2015-06-09 11:50:00,22.3,22.38,22.26,22.36,35399.0,17.9356,18.0,17.9035,17.9839,35399.0
2015-06-09 11:55:00,22.35,22.38,22.31,22.38,23817.0,17.9759,18.0,17.9437,18.0,23817.0
2015-06-09 12:00:00,22.38,22.38,22.31,22.36,31760.0,18.0,18.0,17.9437,17.9839,31760.0
2015-06-09 12:05:00,22.35,22.36,22.3,22.3,20978.0,17.9759,17.9839,17.9356,17.9356,20978.0
2015-06-09 12:10:00,22.3,22.33,22.29,22.32,35400.0,17.9356,17.9598,17.9276,17.9517,35400.0
2015-06-09 12:15:00,22.32,22.35,22.3,22.32,19588.0,17.9517,17.9759,17.9356,17.9517,19588.0
2015-06-09 12:20:00,22.31,22.32,22.27,22.28,5700.0,17.9437,17.9517,17.9115,17.9196,5700.0
2015-06-09 12:25:00,22.28,22.3,22.26,22.27,11186.0,17.9196,17.9356,17.9035,17.9115,11186.0
2015-06-09 12:30:00,22.26,22.28,22.21,22.21,11187.0,17.9035,17.9196,17.8633,17.8633,11187.0
2015-06-09 12:35:00,22.21,22.21,22.16,22.18,9800.0,17.8633,17.8633,17.823,17.8391,9800.0
2015-06-09 12:40:00,22.16,22.21,22.13,22.2,16435.0,17.823,17.8633,17.7989,17.8552,16435.0
2015-06-09 12:45:00,22.19,22.23,22.19,22.2,12895.0,17.8472,17.8793,17.8472,17.8552,12895.0
2015-06-09 12:50:00,22.2,22.22,22.2,22.2,5700.0,17.8552,17.8713,17.8552,17.8552,5700.0
2015-06-09 12:55:00,22.2,22.22,22.18,22.21,13186.0,17.8552,17.8713,17.8391,17.8633,13186.0
2015-06-09 13:00:00,22.21,22.23,22.19,22.2,22960.0,17.8633,17.8793,17.8472,17.8552,22960.0
2015-06-09 13:05:00,22.2,22.25,22.2,22.25,37700.0,17.8552,17.8954,17.8552,17.8954,37700.0
2015-06-09 13:10:00,22.25,22.27,22.18,22.18,66130.0,17.8954,17.9115,17.8391,17.8391,66130.0
2015-06-09 13:15:00,22.16,22.18,22.1,22.11,9561.0,17.823,17.8391,17.7748,17.7828,9561.0
2015-06-09 13:20:00,22.1,22.13,22.08,22.08,16000.0,17.7748,17.7989,17.7587,17.7587,16000.0
2015-06-09 13:25:00,22.08,22.14,22.08,22.1,26335.0,17.7587,17.807,17.7587,17.7748,26335.0
2015-06-09 13:30:00,22.09,22.18,22.09,22.18,25809.0,17.7667,17.8391,17.7667,17.8391,25809.0
2015-06-09 13:35:00,22.18,22.2,22.18,22.19,10524.0,17.8391,17.8552,17.8391,17.8472,10524.0
2015-06-09 13:40:00,22.19,22.2,22.12,22.13,11010.0,17.8472,17.8552,17.7909,17.7989,11010.0
2015-06-09 13:45:00,22.12,22.14,22.11,22.12,6357.0,17.7909,17.807,17.7828,17.7909,6357.0
2015-06-09 13:50:00,22.12,22.12,22.1,22.12,20916.0,17.7909,17.7909,17.7748,17.7909,20916.0
2015-06-09 13:55:00,22.12,22.15,22.12,22.14,16758.0,17.7909,17.815,17.7909,17.807,16758.0
2015-06-09 14:00:00,22.14,22.18,22.14,22.16,16568.0,17.807,17.8391,17.807,17.823,16568.0
2015-06-09 14:05:00,22.16,22.17,22.14,22.15,31280.0,17.823,17.8311,17.807,17.815,31280.0
2015-06-09 14:10:00,22.16,22.17,22.12,22.14,28299.0,17.823,17.8311,17.7909,17.807,28299.0
2015-06-09 14:15:00,22.13,22.13,22.1,22.12,26510.0,17.7989,17.7989,17.7748,17.7909,26510.0
2015-06-09 14:20:00,22.12,22.12,22.1,22.1,8955.0,17.7909,17.7909,17.7748,17.7748,8955.0
2015-06-09 14:25:00,22.11,22.18,22.07,22.17,39329.0,17.7828,17.8391,17.7507,17.8311,39329.0
2015-06-09 14:30:00,22.17,22.18,22.16,22.16,14249.0,17.8311,17.8391,17.823,17.823,14249.0
2015-06-09 14:35:00,22.17,22.17,22.13,22.15,9248.0,17.8311,17.8311,17.7989,17.815,9248.0
2015-06-09 14:40:00,22.15,22.15,22.11,22.11,6100.0,17.815,17.815,17.7828,17.7828,6100.0
2015-06-09 14:45:00,22.11,22.15,22.1,22.1,23411.0,17.7828,17.815,17.7748,17.7748,23411.0
2015-06-09 14:50:00,22.1,22.1,22.01,22.05,28666.0,17.7748,17.7748,17.7024,17.7346,28666.0
2015-06-09 14:55:00,22.04,22.08,22.03,22.06,18088.0,17.7265,17.7587,17.7185,17.7426,18088.0
2015-06-09 15:00:00,22.07,22.1,22.07,22.07,18192.0,17.7507,17.7748,17.7507,17.7507,18192.0
2015-06-09 15:05:00,22.07,22.08,22.05,22.06,16385.0,17.7507,17.7587,17.7346,17.7426,16385.0
2015-06-09 15:10:00,22.05,22.11,22.04,22.1,29211.0,17.7346,17.7828,17.7265,17.7748,29211.0
2015-06-09 15:15:00,22.11,22.12,22.08,22.11,18605.0,17.7828,17.7909,17.7587,17.7828,18605.0
2015-06-09 15:20:00,22.11,22.12,22.06,22.11,31197.0,17.7828,17.7909,17.7426,17.7828,31197.0
2015-06-09 15:25:00,22.11,22.12,22.08,22.11,35817.0,17.7828,17.7909,17.7587,17.7828,35817.0
2015-06-09 15:30:00,22.11,22.13,22.09,22.13,22913.0,17.7828,17.7989,17.7667,17.7989,22913.0
2015-06-09 15:35:00,22.13,22.17,22.12,22.16,66524.0,17.7989,17.8311,17.7909,17.823,66524.0
2015-06-09 15:40:00,22.16,22.2,22.14,22.14,51717.0,17.823,17.8552,17.807,17.807,51717.0
2015-06-09 15:45:00,22.15,22.17,22.14,22.16,54114.0,17.815,17.8311,17.807,17.823,54114.0
2015-06-09 15:50:00,22.16,22.18,22.14,22.17,73376.0,17.823,17.8391,17.807,17.8311,73376.0
2015-06-09 15:55:00,22.17,22.2,22.16,22.19,166277.0,17.8311,17.8552,17.823,17.8472,166277.0
2015-06-10 09:30:00,22.69,23.68,22.52,23.47,340836.0,18.2493,19.0456,18.1126,18.8767,340836.0
2015-06-10 09:35:00,23.46,23.72,23.38,23.45,199376.0,18.8686,19.0777,18.8043,18.8606,199376.0
2015-06-10 09:40:00,23.45,23.7,23.33,23.53,133101.0,18.8606,19.0617,18.7641,18.9249,133101.0
2015-06-10 09:45:00,23.55,23.55,23.33,23.36,132561.0,18.941,18.941,18.7641,18.7882,132561.0
2015-06-10 09:50:00,23.37,23.55,23.36,23.38,105507.0,18.7962,18.941,18.7882,18.8043,105507.0
2015-06-10 09:55:00,23.39,23.43,23.1,23.1,179259.0,18.8123,18.8445,18.5791,18.5791,179259.0
2015-06-10 10:00:00,23.12,23.24,23.07,23.22,150306.0,18.5952,18.6917,18.555,18.6756,150306.0
2015-06-10 10:05:00,23.2,23.21,23.08,23.14,125245.0,18.6595,18.6676,18.563,18.6113,125245.0
2015-06-10 10:10:00,23.13,23.18,23.1,23.12,64750.0,18.6032,18.6434,18.5791,18.5952,64750.0
2015-06-10 10:15:00,23.11,23.15,23.06,23.07,51801.0,18.5871,18.6193,18.5469,18.555,51801.0
2015-06-10 10:20:00,23.06,23.23,23.06,23.13,60558.0,18.5469,18.6836,18.5469,18.6032,60558.0
2015-06-10 10:25:00,23.14,23.17,23.0,23.09,60348.0,18.6113,18.6354,18.4987,18.571,60348.0
2015-06-10 10:30:00,23.09,23.14,23.02,23.12,32155.0,18.571,18.6113,18.5147,18.5952,32155.0
2015-06-10 10:35:00,23.12,23.28,23.11,23.12,59622.0,18.5952,18.7239,18.5871,18.5952,59622.0
2015-06-10 10:40:00,23.11,23.18,23.08,23.13,36710.0,18.5871,18.6434,18.563,18.6032,36710.0
2015-06-10 10:45:00,23.14,23.15,23.04,23.04,36311.0,18.6113,18.6193,18.5308,18.5308,36311.0
2015-06-10 10:50:00,23.05,23.05,22.86,22.88,62067.0,18.5389,18.5389,18.3861,18.4021,62067.0
2015-06-10 10:55:00,22.88,22.97,22.86,22.87,36320.0,18.4021,18.4745,18.3861,18.3941,36320.0
2015-06-10 11:00:00,22.87,23.0,22.86,22.89,31206.0,18.3941,18.4987,18.3861,18.4102,31206.0
2015-06-10 11:05:00,22.89,22.95,22.89,22.92,16790.0,18.4102,18.4584,18.4102,18.4343,16790.0
2015-06-10 11:10:00,22.91,23.09,22.91,23.03,31417.0,18.4263,18.571,18.4263,18.5228,31417.0
2015-06-10 11:15:00,23.02,23.04,22.92,22.96,19977.0,18.5147,18.5308,18.4343,18.4665,19977.0
2015-06-10 11:20:00,22.97,22.98,22.81,22.85,30052.0,18.4745,18.4826,18.3458,18.378,30052.0
2015-06-10 11:25:00,22.83,22.88,22.82,22.84,23989.0,18.3619,18.4021,18.3539,18.37,23989.0
2015-06-10 11:30:00,22.84,22.88,22.83,22.85,22602.0,18.37,18.4021,18.3619,18.378,22602.0
2015-06-10 11:35:00,22.85,22.85,22.81,22.81,11330.0,18.378,18.378,18.3458,18.3458,11330.0
2015-06-10 11:40:00,22.81,22.84,22.76,22.83,23558.0,18.3458,18.37,18.3056,18.3619,23558.0
2015-06-10 11:45:00,22.83,22.93,22.83,22.93,25371.0,18.3619,18.4424,18.3619,18.4424,25371.0
2015-06-10 11:50:00,22.92,23.02,22.92,23.01,55134.0,18.4343,18.5147,18.4343,18.5067,55134.0
2015-06-10 11:55:00,23.01,23.06,23.0,23.05,35777.0,18.5067,18.5469,18.4987,18.5389,35777.0
2015-06-10 12:00:00,23.05,23.21,23.05,23.21,84481.0,18.5389,18.6676,18.5389,18.6676,84481.0
2015-06-10 12:05:00,23.22,23.36,23.19,23.31,88704.0,18.6756,18.7882,18.6515,18.748,88704.0
2015-06-10 12:10:00,23.3,23.3,23.24,23.25,53865.0,18.7399,18.7399,18.6917,18.6997,53865.0
2015-06-10 12:15:00,23.25,23.34,23.24,23.31,22321.0,18.6997,18.7721,18.6917,18.748,22321.0
2015-06-10 12:20:00,23.31,23.37,23.27,23.27,23721.0,18.748,18.7962,18.7158,18.7158,23721.0
2015-06-10 12:25:00,23.27,23.27,23.14,23.18,30897.0,18.7158,18.7158,18.6113,18.6434,30897.0
2015-06-10 12:30:00,23.18,23.25,23.17,23.23,19974.0,18.6434,18.6997,18.6354,18.6836,19974.0
2015-06-10 12:35:00,23.22,23.22,23.09,23.09,11847.0,18.6756,18.6756,18.571,18.571,11847.0
2015-06-10 12:40:00,23.08,23.09,22.99,22.99,33461.0,18.563,18.571,18.4906,18.4906,33461.0
2015-06-10 12:45:00,22.98,22.99,22.88,22.95,48615.0,18.4826,18.4906,18.4021,18.4584,48615.0
2015-06-10 12:50:00,22.95,22.95,22.89,22.89,17312.0,18.4584,18.4584,18.4102,18.4102,17312.0
2015-06-10 12:55:00,22.88,22.92,22.85,22.87,18151.0,18.4021,18.4343,18.378,18.3941,18151.0
2015-06-10 13:00:00,22.87,22.87,22.84,22.85,8900.0,18.3941,18.3941,18.37,18.378,8900.0
2015-06-10 13:05:00,22.85,22.94,22.81,22.93,34486.0,18.378,18.4504,18.3458,18.4424,34486.0
2015-06-10 13:10:00,22.94,22.99,22.85,22.85,27785.0,18.4504,18.4906,18.378,18.378,27785.0
2015-06-10 13:15:00,22.84,22.84,22.7,22.76,60944.0,18.37,18.37,18.2574,18.3056,60944.0
2015-06-10 13:20:00,22.76,22.88,22.76,22.87,30988.0,18.3056,18.4021,18.3056,18.3941,30988.0
2015-06-10 13:25:00,22.86,22.87,22.77,22.77,20184.0,18.3861,18.3941,18.3137,18.3137,20184.0
2015-06-10 13:30:00,22.77,22.82,22.77,22.81,13000.0,18.3137,18.3539,18.3137,18.3458,13000.0
2015-06-10 13:35:00,22.82,22.84,22.79,22.79,15702.0,18.3539,18.37,18.3298,18.3298,15702.0
2015-06-10 13:40:00,22.78,22.8,22.75,22.79,20433.0,18.3217,18.3378,18.2976,18.3298,20433.0
2015-06-10 13:45:00,22.8,22.83,22.78,22.81,16900.0,18.3378,18.3619,18.3217,18.3458,16900.0
2015-06-10 13:50:00,22.82,22.85,22.81,22.82,11806.0,18.3539,18.378,18.3458,18.3539,11806.0
2015-06-10 13:55:00,22.82,22.83,22.79,22.8,12436.0,18.3539,18.3619,18.3298,18.3378,12436.0
2015-06-10 14:00:00,22.8,22.83,22.78,22.83,22151.0,18.3378,18.3619,18.3217,18.3619,22151.0
2015-06-10 14:05:00,22.84,22.85,22.8,22.82,12300.0,18.37,18.378,18.3378,18.3539,12300.0
2015-06-10 14:10:00,22.81,22.81,22.76,22.78,14950.0,18.3458,18.3458,18.3056,18.3217,14950.0
2015-06-10 14:15:00,22.78,22.79,22.75,22.78,16635.0,18.3217,18.3298,18.2976,18.3217,16635.0
2015-06-10 14:20:00,22.79,22.82,22.77,22.8,10451.0,18.3298,18.3539,18.3137,18.3378,10451.0
2015-06-10 14:25:00,22.8,22.81,22.78,22.8,11778.0,18.3378,18.3458,18.3217,18.3378,11778.0
2015-06-10 14:30:00,22.8,22.8,22.74,22.74,10736.0,18.3378,18.3378,18.2895,18.2895,10736.0
2015-06-10 14:35:00,22.74,22.75,22.7,22.75,20081.0,18.2895,18.2976,18.2574,18.2976,20081.0
2015-06-10 14:40:00,22.76,22.76,22.72,22.73,12203.0,18.3056,18.3056,18.2735,18.2815,12203.0
2015-06-10 14:45:00,22.73,22.74,22.71,22.71,13556.0,18.2815,18.2895,18.2654,18.2654,13556.0
2015-06-10 14:50:00,22.71,22.73,22.67,22.73,28451.0,18.2654,18.2815,18.2332,18.2815,28451.0
2015-06-10 14:55:00,22.73,22.74,22.7,22.71,8478.0,18.2815,18.2895,18.2574,18.2654,8478.0
2015-06-10 15:00:00,22.71,22.71,22.66,22.67,24316.0,18.2654,18.2654,18.2252,18.2332,24316.0
2015-06-10 15:05:00,22.67,22.68,22.64,22.65,33977.0,18.2332,18.2413,18.2091,18.2172,33977.0
2015-06-10 15:10:00,22.66,22.66,22.63,22.64,11542.0,18.2252,18.2252,18.2011,18.2091,11542.0
2015-06-10 15:15:00,22.64,22.66,22.63,22.65,16347.0,18.2091,18.2252,18.2011,18.2172,16347.0
2015-06-10 15:20:00,22.65,22.66,22.63,22.64,25031.0,18.2172,18.2252,18.2011,18.2091,25031.0
2015-06-10 15:25:00,22.64,22.68,22.63,22.65,32584.0,18.2091,18.2413,18.2011,18.2172,32584.0
2015-06-10 15:30:00,22.64,22.68,22.64,22.67,41386.0,18.2091,18.2413,18.2091,18.2332,41386.0
2015-06-10 15:35:00,22.67,22.76,22.65,22.71,77671.0,18.2332,18.3056,18.2172,18.2654,77671.0
2015-06-10 15:40:00,22.71,22.81,22.7,22.79,90929.0,18.2654,18.3458,18.2574,18.3298,90929.0
2015-06-10 15:45:00,22.79,22.83,22.79,22.81,60758.0,18.3298,18.3619,18.3298,18.3458,60758.0
2015-06-10 15:50:00,22.82,22.88,22.81,22.85,80615.0,18.3539,18.4021,18.3458,18.378,80615.0
2015-06-10 15:55:00,22.86,22.89,22.84,22.84,180274.0,18.3861,18.4102,18.37,18.37,180274.0
2015-06-11 09:30:00,22.85,23.0,22.79,22.88,29027.0,18.378,18.4987,18.3298,18.4021,29027.0
2015-06-11 09:35:00,22.84,22.95,22.84,22.89,14475.0,18.37,18.4584,18.37,18.4102,14475.0
2015-06-11 09:40:00,22.9,22.91,22.84,22.84,26605.0,18.4182,18.4263,18.37,18.37,26605.0
2015-06-11 09:45:00,22.83,22.91,22.74,22.91,39904.0,18.3619,18.4263,18.2895,18.4263,39904.0
2015-06-11 09:50:00,22.9,22.92,22.86,22.89,8810.0,18.4182,18.4343,18.3861,18.4102,8810.0
2015-06-11 09:55:00,22.89,22.91,22.87,22.88,9495.0,18.4102,18.4263,18.3941,18.4021,9495.0
2015-06-11 10:00:00,22.87,22.91,22.84,22.86,18111.0,18.3941,18.4263,18.37,18.3861,18111.0
2015-06-11 10:05:00,22.86,22.93,22.85,22.89,19306.0,18.3861,18.4424,18.378,18.4102,19306.0
2015-06-11 10:10:00,22.89,22.89,22.86,22.87,21700.0,18.4102,18.4102,18.3861,18.3941,21700.0
2015-06-11 10:15:00,22.87,22.88,22.84,22.86,14865.0,18.3941,18.4021,18.37,18.3861,14865.0
2015-06-11 10:20:00,22.87,22.97,22.87,22.95,33155.0,18.3941,18.4745,18.3941,18.4584,33155.0
2015-06-11 10:25:00,22.94,22.95,22.86,22.92,60084.0,18.4504,18.4584,18.3861,18.4343,60084.0
2015-06-11 10:30:00,22.9,22.9,22.75,22.75,49684.0,18.4182,18.4182,18.2976,18.2976,49684.0
2015-06-11 10:35:00,22.75,22.76,22.67,22.69,37323.0,18.2976,18.3056,18.2332,18.2493,37323.0
2015-06-11 10:40:00,22.7,22.83,22.68,22.82,41658.0,18.2574,18.3619,18.2413,18.3539,41658.0
2015-06-11 10:45:00,22.8,22.8,22.77,22.77,17998.0,18.3378,18.3378,18.3137,18.3137,17998.0
2015-06-11 10:50:00,22.78,22.8,22.75,22.8,16710.0,18.3217,18.3378,18.2976,18.3378,16710.0
2015-06-11 10:55:00,22.8,22.8,22.71,22.71,19168.0,18.3378,18.3378,18.2654,18.2654,19168.0
2015-06-11 11:00:00,22.7,22.71,22.66,22.67,19874.0,18.2574,18.2654,18.2252,18.2332,19874.0
2015-06-11 11:05:00,22.67,22.7,22.65,22.69,17339.0,18.2332,18.2574,18.2172,18.2493,17339.0
2015-06-11 11:10:00,22.69,22.7,22.61,22.62,24430.0,18.2493,18.2574,18.185,18.193,24430.0
2015-06-11 11:15:00,22.61,22.63,22.58,22.59,12079.0,18.185,18.2011,18.1609,18.1689,12079.0
2015-06-11 11:20:00,22.59,22.67,22.58,22.67,27221.0,18.1689,18.2332,18.1609,18.2332,27221.0
2015-06-11 11:25:00,22.69,22.76,22.69,22.76,19204.0,18.2493,18.3056,18.2493,18.3056,19204.0
2015-06-11 11:30:00,22.76,22.76,22.73,22.74,13415.0,18.3056,18.3056,18.2815,18.2895,13415.0
2015-06-11 11:35:00,22.73,22.75,22.72,22.74,9262.0,18.2815,18.2976,18.2735,18.2895,9262.0
2015-06-11 11:40:00,22.74,22.74,22.67,22.67,9605.0,18.2895,18.2895,18.2332,18.2332,9605.0
2015-06-11 11:45:00,22.67,22.72,22.66,22.68,15032.0,18.2332,18.2735,18.2252,18.2413,15032.0
2015-06-11 11:50:00,22.67,22.74,22.67,22.74,16931.0,18.2332,18.2895,18.2332,18.2895,16931.0
2015-06-11 11:55:00,22.74,22.83,22.74,22.81,29114.0,18.2895,18.3619,18.2895,18.3458,29114.0
2015-06-11 12:00:00,22.79,22.8,22.76,22.77,5309.0,18.3298,18.3378,18.3056,18.3137,5309.0
2015-06-11 12:05:00,22.76,22.76,22.7,22.75,11918.0,18.3056,18.3056,18.2574,18.2976,11918.0
2015-06-11 12:10:00,22.74,22.77,22.73,22.77,9435.0,18.2895,18.3137,18.2815,18.3137,9435.0
2015-06-11 12:15:00,22.76,22.8,22.73,22.8,22544.0,18.3056,18.3378,18.2815,18.3378,22544.0
2015-06-11 12:20:00,22.8,22.86,22.78,22.86,65521.0,18.3378,18.3861,18.3217,18.3861,65521.0
2015-06-11 12:25:00,22.86,22.92,22.85,22.9,12603.0,18.3861,18.4343,18.378,18.4182,12603.0
2015-06-11 12:30:00,22.9,22.9,22.84,22.84,11988.0,18.4182,18.4182,18.37,18.37,11988.0
2015-06-11 12:35:00,22.84,22.85,22.82,22.82,10049.0,18.37,18.378,18.3539,18.3539,10049.0
2015-06-11 12:40:00,22.82,22.91,22.82,22.91,13200.0,18.3539,18.4263,18.3539,18.4263,13200.0
2015-06-11 12:45:00,22.9,22.95,22.86,22.91,90004.0,18.4182,18.4584,18.3861,18.4263,90004.0
2015-06-11 12:50:00,22.91,22.93,22.88,22.88,6500.0,18.4263,18.4424,18.4021,18.4021,6500.0
2015-06-11 12:55:00,22.87,22.87,22.85,22.86,8200.0,18.3941,18.3941,18.378,18.3861,8200.0
2015-06-11 13:00:00,22.85,22.85,22.78,22.81,11857.0,18.378,18.378,18.3217,18.3458,11857.0
2015-06-11 13:05:00,22.81,22.81,22.78,22.8,6625.0,18.3458,18.3458,18.3217,18.3378,6625.0
2015-06-11 13:10:00,22.79,22.84,22.78,22.84,8135.0,18.3298,18.37,18.3217,18.37,8135.0
2015-06-11 13:15:00,22.84,22.84,22.81,22.83,7913.0,18.37,18.37,18.3458,18.3619,7913.0
2015-06-11 13:20:00,22.82,22.84,22.81,22.83,7856.0,18.3539,18.37,18.3458,18.3619,7856.0
2015-06-11 13:25:00,22.82,22.83,22.74,22.76,16876.0,18.3539,18.3619,18.2895,18.3056,16876.0
2015-06-11 13:30:00,22.76,22.76,22.69,22.74,18451.0,18.3056,18.3056,18.2493,18.2895,18451.0
2015-06-11 13:35:00,22.74,22.74,22.68,22.71,9840.0,18.2895,18.2895,18.2413,18.2654,9840.0
2015-06-11 13:40:00,22.71,22.71,22.65,22.66,17969.0,18.2654,18.2654,18.2172,18.2252,17969.0
2015-06-11 13:45:00,22.66,22.67,22.63,22.63,14401.0,18.2252,18.2332,18.2011,18.2011,14401.0
2015-06-11 13:50:00,22.63,22.64,22.62,22.63,10903.0,18.2011,18.2091,18.193,18.2011,10903.0
2015-06-11 13:55:00,22.62,22.62,22.58,22.58,22970.0,18.193,18.193,18.1609,18.1609,22970.0
2015-06-11 14:00:00,22.58,22.6,22.57,22.59,10400.0,18.1609,18.1769,18.1528,18.1689,10400.0
2015-06-11 14:05:00,22.59,22.6,22.54,22.56,22621.0,18.1689,18.1769,18.1287,18.1448,22621.0
2015-06-11 14:10:00,22.56,22.57,22.53,22.54,11935.0,18.1448,18.1528,18.1206,18.1287,11935.0
2015-06-11 14:15:00,22.54,22.56,22.53,22.56,11794.0,18.1287,18.1448,18.1206,18.1448,11794.0
2015-06-11 14:20:00,22.55,22.59,22.54,22.55,20448.0,18.1367,18.1689,18.1287,18.1367,20448.0
2015-06-11 14:25:00,22.54,22.6,22.54,22.59,12304.0,18.1287,18.1769,18.1287,18.1689,12304.0
2015-06-11 14:30:00,22.58,22.58,22.54,22.56,11000.0,18.1609,18.1609,18.1287,18.1448,11000.0
2015-06-11 14:35:00,22.55,22.6,22.54,22.59,13600.0,18.1367,18.1769,18.1287,18.1689,13600.0
2015-06-11 14:40:00,22.57,22.62,22.56,22.62,13309.0,18.1528,18.193,18.1448,18.193,13309.0
2015-06-11 14:45:00,22.62,22.66,22.61,22.66,10370.0,18.193,18.2252,18.185,18.2252,10370.0
2015-06-11 14:50:00,22.65,22.71,22.62,22.62,19512.0,18.2172,18.2654,18.193,18.193,19512.0
2015-06-11 14:55:00,22.63,22.63,22.6,22.61,12998.0,18.2011,18.2011,18.1769,18.185,12998.0
2015-06-11 15:00:00,22.61,22.63,22.59,22.63,18771.0,18.185,18.2011,18.1689,18.2011,18771.0
2015-06-11 15:05:00,22.62,22.67,22.61,22.62,32126.0,18.193,18.2332,18.185,18.193,32126.0
2015-06-11 15:10:00,22.62,22.66,22.61,22.66,31637.0,18.193,18.2252,18.185,18.2252,31637.0
2015-06-11 15:15:00,22.65,22.65,22.62,22.62,9600.0,18.2172,18.2172,18.193,18.193,9600.0
2015-06-11 15:20:00,22.62,22.64,22.61,22.63,26007.0,18.193,18.2091,18.185,18.2011,26007.0
2015-06-11 15:25:00,22.62,22.63,22.59,22.6,31243.0,18.193,18.2011,18.1689,18.1769,31243.0
2015-06-11 15:30:00,22.61,22.64,22.6,22.61,34289.0,18.185,18.2091,18.1769,18.185,34289.0
2015-06-11 15:35:00,22.61,22.64,22.6,22.62,23412.0,18.185,18.2091,18.1769,18.193,23412.0
2015-06-11 15:40:00,22.63,22.64,22.6,22.63,33332.0,18.2011,18.2091,18.1769,18.2011,33332.0
2015-06-11 15:45:00,22.62,22.63,22.6,22.62,45709.0,18.193,18.2011,18.1769,18.193,45709.0
2015-06-11 15:50:00,22.61,22.62,22.59,22.61,54699.0,18.185,18.193,18.1689,18.185,54699.0
2015-06-11 15:55:00,22.61,22.64,22.6,22.64,99027.0,18.185,18.2091,18.1769,18.2091,99027.0
2015-06-12 09:30:00,22.58,22.63,22.52,22.52,39691.0,18.1609,18.2011,18.1126,18.1126,39691.0
2015-06-12 09:35:00,22.51,22.59,22.51,22.54,8578.0,18.1045,18.1689,18.1045,18.1287,8578.0
2015-06-12 09:40:00,22.53,22.62,22.5,22.56,9291.0,18.1206,18.193,18.0965,18.1448,9291.0
2015-06-12 09:45:00,22.54,22.65,22.54,22.65,5200.0,18.1287,18.2172,18.1287,18.2172,5200.0
2015-06-12 09:50:00,22.67,22.67,22.56,22.56,6200.0,18.2332,18.2332,18.1448,18.1448,6200.0
2015-06-12 09:55:00,22.56,22.61,22.53,22.56,5400.0,18.1448,18.185,18.1206,18.1448,5400.0
2015-06-12 10:00:00,22.55,22.65,22.55,22.62,22500.0,18.1367,18.2172,18.1367,18.193,22500.0
2015-06-12 10:05:00,22.63,22.64,22.53,22.56,20463.0,18.2011,18.2091,18.1206,18.1448,20463.0
2015-06-12 10:10:00,22.56,22.63,22.52,22.53,89950.0,18.1448,18.2011,18.1126,18.1206,89950.0
2015-06-12 10:15:00,22.53,22.56,22.43,22.45,65833.0,18.1206,18.1448,18.0402,18.0563,65833.0
2015-06-12 10:20:00,22.45,22.51,22.45,22.49,16998.0,18.0563,18.1045,18.0563,18.0885,16998.0
2015-06-12 10:25:00,22.48,22.51,22.45,22.48,15632.0,18.0804,18.1045,18.0563,18.0804,15632.0
2015-06-12 10:30:00,22.47,22.47,22.39,22.39,24718.0,18.0724,18.0724,18.008,18.008,24718.0
2015-06-12 10:35:00,22.4,22.4,22.33,22.4,17499.0,18.0161,18.0161,17.9598,18.0161,17499.0
2015-06-12 10:40:00,22.39,22.41,22.36,22.36,12756.0,18.008,18.0241,17.9839,17.9839,12756.0
2015-06-12 10:45:00,22.36,22.39,22.31,22.34,27035.0,17.9839,18.008,17.9437,17.9678,27035.0
2015-06-12 10:50:00,22.34,22.39,22.34,22.34,11478.0,17.9678,18.008,17.9678,17.9678,11478.0
2015-06-12 10:55:00,22.34,22.36,22.3,22.31,18341.0,17.9678,17.9839,17.9356,17.9437,18341.0
2015-06-12 11:00:00,22.31,22.31,22.26,22.28,26565.0,17.9437,17.9437,17.9035,17.9196,26565.0
2015-06-12 11:05:00,22.28,22.32,22.28,22.32,7800.0,17.9196,17.9517,17.9196,17.9517,7800.0
2015-06-12 11:10:00,22.32,22.42,22.3,22.38,32700.0,17.9517,18.0322,17.9356,18.0,32700.0
2015-06-12 11:15:00,22.38,22.39,22.35,22.38,12046.0,18.0,18.008,17.9759,18.0,12046.0
2015-06-12 11:20:00,22.39,22.43,22.38,22.4,28418.0,18.008,18.0402,18.0,18.0161,28418.0
2015-06-12 11:25:00,22.4,22.53,22.4,22.51,20665.0,18.0161,18.1206,18.0161,18.1045,20665.0
2015-06-12 11:30:00,22.5,22.52,22.43,22.43,8233.0,18.0965,18.1126,18.0402,18.0402,8233.0
2015-06-12 11:35:00,22.43,22.45,22.41,22.44,10433.0,18.0402,18.0563,18.0241,18.0482,10433.0
2015-06-12 11:40:00,22.45,22.47,22.44,22.45,11141.0,18.0563,18.0724,18.0482,18.0563,11141.0
2015-06-12 11:45:00,22.45,22.48,22.44,22.48,17029.0,18.0563,18.0804,18.0482,18.0804,17029.0
2015-06-12 11:50:00,22.47,22.5,22.46,22.47,16352.0,18.0724,18.0965,18.0643,18.0724,16352.0
2015-06-12 11:55:00,22.47,22.49,22.44,22.47,11000.0,18.0724,18.0885,18.0482,18.0724,11000.0
2015-06-12 12:00:00,22.46,22.48,22.46,22.46,6000.0,18.0643,18.0804,18.0643,18.0643,6000.0
2015-06-12 12:05:00,22.46,22.5,22.46,22.48,9611.0,18.0643,18.0965,18.0643,18.0804,9611.0
2015-06-12 12:10:00,22.48,22.48,22.46,22.46,8000.0,18.0804,18.0804,18.0643,18.0643,8000.0
2015-06-12 12:15:00,22.47,22.48,22.46,22.48,6538.0,18.0724,18.0804,18.0643,18.0804,6538.0
2015-06-12 12:20:00,22.48,22.51,22.48,22.5,3200.0,18.0804,18.1045,18.0804,18.0965,3200.0
2015-06-12 12:25:00,22.51,22.53,22.5,22.5,8000.0,18.1045,18.1206,18.0965,18.0965,8000.0
2015-06-12 12:30:00,22.5,22.51,22.49,22.51,4619.0,18.0965,18.1045,18.0885,18.1045,4619.0
2015-06-12 12:35:00,22.51,22.52,22.49,22.5,16063.0,18.1045,18.1126,18.0885,18.0965,16063.0
2015-06-12 12:40:00,22.5,22.51,22.47,22.47,9000.0,18.0965,18.1045,18.0724,18.0724,9000.0
2015-06-12 12:45:00,22.48,22.48,22.42,22.45,32436.0,18.0804,18.0804,18.0322,18.0563,32436.0
2015-06-12 12:50:00,22.45,22.48,22.45,22.47,27500.0,18.0563,18.0804,18.0563,18.0724,27500.0
2015-06-12 12:55:00,22.46,22.47,22.44,22.45,10000.0,18.0643,18.0724,18.0482,18.0563,10000.0
2015-06-12 13:00:00,22.45,22.46,22.42,22.45,19800.0,18.0563,18.0643,18.0322,18.0563,19800.0
2015-06-12 13:05:00,22.45,22.48,22.45,22.46,7015.0,18.0563,18.0804,18.0563,18.0643,7015.0
2015-06-12 13:10:00,22.47,22.53,22.47,22.53,16176.0,18.0724,18.1206,18.0724,18.1206,16176.0
2015-06-12 13:15:00,22.53,22.58,22.53,22.55,23769.0,18.1206,18.1609,18.1206,18.1367,23769.0
2015-06-12 13:20:00,22.55,22.56,22.54,22.54,15286.0,18.1367,18.1448,18.1287,18.1287,15286.0
2015-06-12 13:25:00,22.54,22.55,22.5,22.5,9131.0,18.1287,18.1367,18.0965,18.0965,9131.0
2015-06-12 13:30:00,22.5,22.55,22.5,22.51,38322.0,18.0965,18.1367,18.0965,18.1045,38322.0
2015-06-12 13:35:00,22.51,22.53,22.51,22.51,14252.0,18.1045,18.1206,18.1045,18.1045,14252.0
2015-06-12 13:40:00,22.51,22.51,22.48,22.48,8529.0,18.1045,18.1045,18.0804,18.0804,8529.0
2015-06-12 13:45:00,22.48,22.48,22.46,22.46,13399.0,18.0804,18.0804,18.0643,18.0643,13399.0
2015-06-12 13:50:00,22.46,22.49,22.46,22.48,14665.0,18.0643,18.0885,18.0643,18.0804,14665.0
2015-06-12 13:55:00,22.48,22.49,22.48,22.49,10925.0,18.0804,18.0885,18.0804,18.0885,10925.0
2015-06-12 14:00:00,22.49,22.5,22.48,22.48,10919.0,18.0885,18.0965,18.0804,18.0804,10919.0
2015-06-12 14:05:00,22.48,22.49,22.47,22.48,14529.0,18.0804,18.0885,18.0724,18.0804,14529.0
2015-06-12 14:10:00,22.47,22.48,22.46,22.47,4899.0,18.0724,18.0804,18.0643,18.0724,4899.0
2015-06-12 14:15:00,22.47,22.48,22.46,22.46,10200.0,18.0724,18.0804,18.0643,18.0643,10200.0
2015-06-12 14:20:00,22.47,22.48,22.46,22.48,8700.0,18.0724,18.0804,18.0643,18.0804,8700.0
2015-06-12 14:25:00,22.47,22.48,22.47,22.47,9381.0,18.0724,18.0804,18.0724,18.0724,9381.0
2015-06-12 14:30:00,22.47,22.51,22.46,22.49,11024.0,18.0724,18.1045,18.0643,18.0885,11024.0
2015-06-12 14:35:00,22.51,22.53,22.49,22.52,9024.0,18.1045,18.1206,18.0885,18.1126,9024.0
2015-06-12 14:40:00,22.53,22.55,22.52,22.53,8329.0,18.1206,18.1367,18.1126,18.1206,8329.0
2015-06-12 14:45:00,22.54,22.55,22.53,22.55,9640.0,18.1287,18.1367,18.1206,18.1367,9640.0
2015-06-12 14:50:00,22.55,22.56,22.55,22.55,5700.0,18.1367,18.1448,18.1367,18.1367,5700.0
2015-06-12 14:55:00,22.56,22.56,22.53,22.53,13181.0,18.1448,18.1448,18.1206,18.1206,13181.0
2015-06-12 15:00:00,22.54,22.55,22.48,22.48,39065.0,18.1287,18.1367,18.0804,18.0804,39065.0
2015-06-12 15:05:00,22.49,22.51,22.47,22.47,27081.0,18.0885,18.1045,18.0724,18.0724,27081.0
2015-06-12 15:10:00,22.47,22.48,22.45,22.46,22588.0,18.0724,18.0804,18.0563,18.0643,22588.0
2015-06-12 15:15:00,22.46,22.47,22.45,22.46,21165.0,18.0643,18.0724,18.0563,18.0643,21165.0
2015-06-12 15:20:00,22.46,22.48,22.45,22.48,24247.0,18.0643,18.0804,18.0563,18.0804,24247.0
2015-06-12 15:25:00,22.48,22.51,22.47,22.51,29695.0,18.0804,18.1045,18.0724,18.1045,29695.0
2015-06-12 15:30:00,22.51,22.52,22.48,22.52,22735.0,18.1045,18.1126,18.0804,18.1126,22735.0
2015-06-12 15:35:00,22.52,22.54,22.51,22.52,27140.0,18.1126,18.1287,18.1045,18.1126,27140.0
2015-06-12 15:40:00,22.52,22.54,22.52,22.54,30104.0,18.1126,18.1287,18.1126,18.1287,30104.0
2015-06-12 15:45:00,22.54,22.59,22.53,22.58,53883.0,18.1287,18.1689,18.1206,18.1609,53883.0
2015-06-12 15:50:00,22.58,22.58,22.56,22.56,59716.0,18.1609,18.1609,18.1448,18.1448,59716.0
2015-06-12 15:55:00,22.56,22.57,22.54,22.55,113147.0,18.1448,18.1528,18.1287,18.1367,113147.0
2015-06-15 09:30:00,22.32,22.32,22.1,22.28,87208.0,17.9517,17.9517,17.7748,17.9196,87208.0
2015-06-15 09:35:00,22.22,22.24,22.15,22.23,30614.0,17.8713,17.8874,17.815,17.8793,30614.0
2015-06-15 09:40:00,22.21,22.21,22.06,22.06,15245.0,17.8633,17.8633,17.7426,17.7426,15245.0
2015-06-15 09:45:00,22.03,22.12,22.03,22.05,5880.0,17.7185,17.7909,17.7185,17.7346,5880.0
2015-06-15 09:50:00,22.03,22.06,22.02,22.06,43571.0,17.7185,17.7426,17.7104,17.7426,43571.0
2015-06-15 09:55:00,22.06,22.21,22.05,22.2,61492.0,17.7426,17.8633,17.7346,17.8552,61492.0
2015-06-15 10:00:00,22.19,22.25,22.18,22.25,7600.0,17.8472,17.8954,17.8391,17.8954,7600.0
2015-06-15 10:05:00,22.25,22.25,22.11,22.19,30443.0,17.8954,17.8954,17.7828,17.8472,30443.0
2015-06-15 10:10:00,22.19,22.2,22.11,22.12,21456.0,17.8472,17.8552,17.7828,17.7909,21456.0
2015-06-15 10:15:00,22.1,22.1,22.01,22.02,18391.0,17.7748,17.7748,17.7024,17.7104,18391.0
2015-06-15 10:20:00,22.01,22.02,21.98,21.98,23103.0,17.7024,17.7104,17.6783,17.6783,23103.0
2015-06-15 10:25:00,21.98,22.12,21.98,22.11,41177.0,17.6783,17.7909,17.6783,17.7828,41177.0
2015-06-15 10:30:00,22.11,22.12,22.02,22.04,22437.0,17.7828,17.7909,17.7104,17.7265,22437.0
2015-06-15 10:35:00,22.03,22.07,22.0,22.03,59640.0,17.7185,17.7507,17.6944,17.7185,59640.0
2015-06-15 10:40:00,22.03,22.03,21.98,22.02,24579.0,17.7185,17.7185,17.6783,17.7104,24579.0
2015-06-15 10:45:00,22.03,22.06,22.03,22.03,26114.0,17.7185,17.7426,17.7185,17.7185,26114.0
2015-06-15 10:50:00,22.04,22.11,22.04,22.1,30551.0,17.7265,17.7828,17.7265,17.7748,30551.0
2015-06-15 10:55:00,22.11,22.12,22.06,22.06,43368.0,17.7828,17.7909,17.7426,17.7426,43368.0
2015-06-15 11:00:00,22.07,22.13,22.07,22.08,25768.0,17.7507,17.7989,17.7507,17.7587,25768.0
2015-06-15 11:05:00,22.08,22.09,22.05,22.06,20572.0,17.7587,17.7667,17.7346,17.7426,20572.0
2015-06-15 11:10:00,22.06,22.12,22.06,22.11,7362.0,17.7426,17.7909,17.7426,17.7828,7362.0
2015-06-15 11:15:00,22.11,22.12,22.06,22.06,5166.0,17.7828,17.7909,17.7426,17.7426,5166.0
2015-06-15 11:20:00,22.07,22.08,22.0,22.02,43454.0,17.7507,17.7587,17.6944,17.7104,43454.0
2015-06-15 11:25:00,22.01,22.01,21.99,22.0,38253.0,17.7024,17.7024,17.6863,17.6944,38253.0
2015-06-15 11:30:00,22.01,22.02,22.0,22.0,18305.0,17.7024,17.7104,17.6944,17.6944,18305.0
2015-06-15 11:35:00,22.0,22.04,22.0,22.01,21099.0,17.6944,17.7265,17.6944,17.7024,21099.0
2015-06-15 11:40:00,22.02,22.02,21.99,22.02,16412.0,17.7104,17.7104,17.6863,17.7104,16412.0
2015-06-15 11:45:00,22.02,22.03,21.99,22.03,31837.0,17.7104,17.7185,17.6863,17.7185,31837.0
2015-06-15 11:50:00,22.03,22.06,22.01,22.02,17226.0,17.7185,17.7426,17.7024,17.7104,17226.0
2015-06-15 11:55:00,22.02,22.02,21.99,22.0,15906.0,17.7104,17.7104,17.6863,17.6944,15906.0
2015-06-15 12:00:00,22.0,22.0,21.95,21.98,31574.0,17.6944,17.6944,17.6541,17.6783,31574.0
2015-06-15 12:05:00,21.98,21.99,21.97,21.99,11456.0,17.6783,17.6863,17.6702,17.6863,11456.0
2015-06-15 12:10:00,21.98,21.98,21.94,21.95,17482.0,17.6783,17.6783,17.6461,17.6541,17482.0
2015-06-15 12:15:00,21.94,21.95,21.9,21.92,28697.0,17.6461,17.6541,17.6139,17.63,28697.0
2015-06-15 12:20:00,21.91,21.92,21.88,21.88,22296.0,17.622,17.63,17.5978,17.5978,22296.0
2015-06-15 12:25:00,21.88,21.89,21.82,21.87,38832.0,17.5978,17.6059,17.5496,17.5898,38832.0
2015-06-15 12:30:00,21.87,21.87,21.81,21.81,19700.0,17.5898,17.5898,17.5415,17.5415,19700.0
2015-06-15 12:35:00,21.81,21.83,21.78,21.83,27451.0,17.5415,17.5576,17.5174,17.5576,27451.0
2015-06-15 12:40:00,21.83,21.83,21.8,21.8,27499.0,17.5576,17.5576,17.5335,17.5335,27499.0
2015-06-15 12:45:00,21.81,21.82,21.79,21.79,23343.0,17.5415,17.5496,17.5255,17.5255,23343.0
2015-06-15 12:50:00,21.8,21.82,21.79,21.82,18350.0,17.5335,17.5496,17.5255,17.5496,18350.0
2015-06-15 12:55:00,21.83,21.87,21.82,21.85,25238.0,17.5576,17.5898,17.5496,17.5737,25238.0
2015-06-15 13:00:00,21.85,21.92,21.84,21.89,15215.0,17.5737,17.63,17.5657,17.6059,15215.0
2015-06-15 13:05:00,21.89,21.9,21.87,21.88,13697.0,17.6059,17.6139,17.5898,17.5978,13697.0
2015-06-15 13:10:00,21.89,21.95,21.87,21.95,17743.0,17.6059,17.6541,17.5898,17.6541,17743.0
2015-06-15 13:15:00,21.95,21.95,21.88,21.88,18088.0,17.6541,17.6541,17.5978,17.5978,18088.0
2015-06-15 13:20:00,21.88,21.91,21.83,21.83,15399.0,17.5978,17.622,17.5576,17.5576,15399.0
2015-06-15 13:25:00,21.83,21.84,21.79,21.83,24398.0,17.5576,17.5657,17.5255,17.5576,24398.0
2015-06-15 13:30:00,21.83,21.85,21.81,21.84,10709.0,17.5576,17.5737,17.5415,17.5657,10709.0
2015-06-15 13:35:00,21.85,21.85,21.79,21.79,36515.0,17.5737,17.5737,17.5255,17.5255,36515.0
2015-06-15 13:40:00,21.79,21.8,21.74,21.75,26621.0,17.5255,17.5335,17.4852,17.4933,26621.0
2015-06-15 13:45:00,21.75,21.75,21.72,21.73,16011.0,17.4933,17.4933,17.4692,17.4772,16011.0
2015-06-15 13:50:00,21.73,21.81,21.71,21.73,34730.0,17.4772,17.5415,17.4611,17.4772,34730.0
2015-06-15 13:55:00,21.73,21.78,21.72,21.78,14800.0,17.4772,17.5174,17.4692,17.5174,14800.0
2015-06-15 14:00:00,21.77,21.89,21.77,21.86,40773.0,17.5094,17.6059,17.5094,17.5818,40773.0
2015-06-15 14:05:00,21.86,21.9,21.83,21.84,19405.0,17.5818,17.6139,17.5576,17.5657,19405.0
2015-06-15 14:10:00,21.83,21.88,21.83,21.84,14582.0,17.5576,17.5978,17.5576,17.5657,14582.0
2015-06-15 14:15:00,21.83,21.9,21.83,21.86,19766.0,17.5576,17.6139,17.5576,17.5818,19766.0
2015-06-15 14:20:00,21.86,21.86,21.8,21.84,12556.0,17.5818,17.5818,17.5335,17.5657,12556.0
2015-06-15 14:25:00,21.85,21.86,21.8,21.81,20066.0,17.5737,17.5818,17.5335,17.5415,20066.0
2015-06-15 14:30:00,21.81,21.83,21.78,21.78,19431.0,17.5415,17.5576,17.5174,17.5174,19431.0
2015-06-15 14:35:00,21.79,21.8,21.76,21.79,25855.0,17.5255,17.5335,17.5013,17.5255,25855.0
2015-06-15 14:40:00,21.79,21.8,21.73,21.73,68048.0,17.5255,17.5335,17.4772,17.4772,68048.0
2015-06-15 14:45:00,21.73,21.77,21.72,21.76,32868.0,17.4772,17.5094,17.4692,17.5013,32868.0
2015-06-15 14:50:00,21.76,21.8,21.76,21.78,47636.0,17.5013,17.5335,17.5013,17.5174,47636.0
2015-06-15 14:55:00,21.79,21.8,21.74,21.74,102855.0,17.5255,17.5335,17.4852,17.4852,102855.0
2015-06-15 15:00:00,21.74,21.74,21.68,21.68,25809.0,17.4852,17.4852,17.437,17.437,25809.0
2015-06-15 15:05:00,21.68,21.7,21.66,21.69,40227.0,17.437,17.4531,17.4209,17.445,40227.0
2015-06-15 15:10:00,21.69,21.71,21.67,21.7,48066.0,17.445,17.4611,17.4289,17.4531,48066.0
2015-06-15 15:15:00,21.7,21.71,21.66,21.66,40001.0,17.4531,17.4611,17.4209,17.4209,40001.0
2015-06-15 15:20:00,21.67,21.68,21.63,21.66,54084.0,17.4289,17.437,17.3968,17.4209,54084.0
2015-06-15 15:25:00,21.66,21.72,21.65,21.71,63119.0,17.4209,17.4692,17.4129,17.4611,63119.0
2015-06-15 15:30:00,21.71,21.77,21.7,21.76,56845.0,17.4611,17.5094,17.4531,17.5013,56845.0
2015-06-15 15:35:00,21.76,21.76,21.73,21.73,39162.0,17.5013,17.5013,17.4772,17.4772,39162.0
2015-06-15 15:40:00,21.74,21.77,21.73,21.77,101051.0,17.4852,17.5094,17.4772,17.5094,101051.0
2015-06-15 15:45:00,21.77,21.79,21.75,21.76,122125.0,17.5094,17.5255,17.4933,17.5013,122125.0
2015-06-15 15:50:00,21.75,21.76,21.71,21.72,205134.0,17.4933,17.5013,17.4611,17.4692,205134.0
2015-06-15 15:55:00,21.72,21.73,21.7,21.73,265235.0,17.4692,17.4772,17.4531,17.4772,265235.0
2015-06-16 09:30:00,21.68,21.86,21.66,21.75,39356.0,17.437,17.5818,17.4209,17.4933,39356.0
2015-06-16 09:35:00,21.76,21.81,21.72,21.77,7944.0,17.5013,17.5415,17.4692,17.5094,7944.0
2015-06-16 09:40:00,21.8,21.86,21.78,21.85,8434.0,17.5335,17.5818,17.5174,17.5737,8434.0
2015-06-16 09:45:00,21.86,21.9,21.84,21.86,23668.0,17.5818,17.6139,17.5657,17.5818,23668.0
2015-06-16 09:50:00,21.87,21.95,21.86,21.95,11016.0,17.5898,17.6541,17.5818,17.6541,11016.0
2015-06-16 09:55:00,21.95,22.0,21.91,21.99,13762.0,17.6541,17.6944,17.622,17.6863,13762.0
2015-06-16 10:00:00,21.99,22.02,21.88,21.88,23144.0,17.6863,17.7104,17.5978,17.5978,23144.0
2015-06-16 10:05:00,21.88,21.88,21.76,21.78,15308.0,17.5978,17.5978,17.5013,17.5174,15308.0
2015-06-16 10:10:00,21.78,21.8,21.76,21.78,46170.0,17.5174,17.5335,17.5013,17.5174,46170.0
2015-06-16 10:15:00,21.76,21.91,21.76,21.91,13937.0,17.5013,17.622,17.5013,17.622,13937.0
2015-06-16 10:20:00,21.91,21.92,21.87,21.87,6800.0,17.622,17.63,17.5898,17.5898,6800.0
2015-06-16 10:25:00,21.87,21.9,21.82,21.83,21541.0,17.5898,17.6139,17.5496,17.5576,21541.0
2015-06-16 10:30:00,21.82,21.86,21.79,21.82,15136.0,17.5496,17.5818,17.5255,17.5496,15136.0
2015-06-16 10:35:00,21.82,21.86,21.82,21.86,7490.0,17.5496,17.5818,17.5496,17.5818,7490.0
2015-06-16 10:40:00,21.86,21.9,21.85,21.87,8792.0,17.5818,17.6139,17.5737,17.5898,8792.0
2015-06-16 10:45:00,21.88,21.91,21.86,21.91,13383.0,17.5978,17.622,17.5818,17.622,13383.0
2015-06-16 10:50:00,21.92,21.94,21.89,21.89,6858.0,17.63,17.6461,17.6059,17.6059,6858.0
2015-06-16 10:55:00,21.9,21.93,21.88,21.9,26785.0,17.6139,17.6381,17.5978,17.6139,26785.0
2015-06-16 11:00:00,21.9,21.93,21.88,21.93,10544.0,17.6139,17.6381,17.5978,17.6381,10544.0
2015-06-16 11:05:00,21.93,21.94,21.92,21.94,6678.0,17.6381,17.6461,17.63,17.6461,6678.0
2015-06-16 11:10:00,21.94,21.98,21.93,21.97,15644.0,17.6461,17.6783,17.6381,17.6702,15644.0
2015-06-16 11:15:00,21.97,21.99,21.93,21.93,19787.0,17.6702,17.6863,17.6381,17.6381,19787.0
2015-06-16 11:20:00,21.94,21.94,21.77,21.8,52006.0,17.6461,17.6461,17.5094,17.5335,52006.0
2015-06-16 11:25:00,21.81,21.88,21.77,21.83,31634.0,17.5415,17.5978,17.5094,17.5576,31634.0
2015-06-16 11:30:00,21.84,21.88,21.84,21.86,15600.0,17.5657,17.5978,17.5657,17.5818,15600.0
2015-06-16 11:35:00,21.86,21.86,21.81,21.81,9401.0,17.5818,17.5818,17.5415,17.5415,9401.0
2015-06-16 11:40:00,21.81,21.84,21.8,21.84,16209.0,17.5415,17.5657,17.5335,17.5657,16209.0
2015-06-16 11:45:00,21.84,21.89,21.81,21.89,19064.0,17.5657,17.6059,17.5415,17.6059,19064.0
2015-06-16 11:50:00,21.9,21.9,21.86,21.9,12552.0,17.6139,17.6139,17.5818,17.6139,12552.0
2015-06-16 11:55:00,21.89,21.9,21.87,21.88,20046.0,17.6059,17.6139,17.5898,17.5978,20046.0
2015-06-16 12:00:00,21.87,21.87,21.83,21.84,5000.0,17.5898,17.5898,17.5576,17.5657,5000.0
2015-06-16 12:05:00,21.83,21.85,21.83,21.83,9377.0,17.5576,17.5737,17.5576,17.5576,9377.0
2015-06-16 12:10:00,21.82,21.85,21.8,21.81,10841.0,17.5496,17.5737,17.5335,17.5415,10841.0
2015-06-16 12:15:00,21.8,21.83,21.79,21.82,7669.0,17.5335,17.5576,17.5255,17.5496,7669.0
2015-06-16 12:20:00,21.82,21.83,21.78,21.8,12872.0,17.5496,17.5576,17.5174,17.5335,12872.0
2015-06-16 12:25:00,21.8,21.84,21.8,21.84,9358.0,17.5335,17.5657,17.5335,17.5657,9358.0
2015-06-16 12:30:00,21.84,21.85,21.83,21.85,5500.0,17.5657,17.5737,17.5576,17.5737,5500.0
2015-06-16 12:35:00,21.85,21.88,21.84,21.86,17162.0,17.5737,17.5978,17.5657,17.5818,17162.0
2015-06-16 12:40:00,21.87,21.96,21.87,21.94,21058.0,17.5898,17.6622,17.5898,17.6461,21058.0
2015-06-16 12:45:00,21.94,21.95,21.89,21.9,16860.0,17.6461,17.6541,17.6059,17.6139,16860.0
2015-06-16 12:50:00,21.91,21.92,21.89,21.9,10038.0,17.622,17.63,17.6059,17.6139,10038.0
2015-06-16 12:55:00,21.9,21.93,21.89,21.92,14346.0,17.6139,17.6381,17.6059,17.63,14346.0
2015-06-16 13:00:00,21.92,21.93,21.83,21.84,28081.0,17.63,17.6381,17.5576,17.5657,28081.0
2015-06-16 13:05:00,21.83,21.84,21.8,21.81,19291.0,17.5576,17.5657,17.5335,17.5415,19291.0
2015-06-16 13:10:00,21.81,21.81,21.78,21.8,14600.0,17.5415,17.5415,17.5174,17.5335,14600.0
2015-06-16 13:15:00,21.8,21.8,21.76,21.77,14602.0,17.5335,17.5335,17.5013,17.5094,14602.0
2015-06-16 13:20:00,21.77,21.79,21.76,21.77,12354.0,17.5094,17.5255,17.5013,17.5094,12354.0
2015-06-16 13:25:00,21.77,21.8,21.77,21.78,40012.0,17.5094,17.5335,17.5094,17.5174,40012.0
2015-06-16 13:30:00,21.78,21.81,21.75,21.75,13028.0,17.5174,17.5415,17.4933,17.4933,13028.0
2015-06-16 13:35:00,21.76,21.8,21.73,21.8,25873.0,17.5013,17.5335,17.4772,17.5335,25873.0
2015-06-16 13:40:00,21.8,21.82,21.79,21.82,38050.0,17.5335,17.5496,17.5255,17.5496,38050.0
2015-06-16 13:45:00,21.82,21.86,21.82,21.85,12695.0,17.5496,17.5818,17.5496,17.5737,12695.0
2015-06-16 13:50:00,21.86,21.88,21.84,21.87,10552.0,17.5818,17.5978,17.5657,17.5898,10552.0
2015-06-16 13:55:00,21.87,21.87,21.82,21.82,15974.0,17.5898,17.5898,17.5496,17.5496,15974.0
2015-06-16 14:00:00,21.82,21.82,21.78,21.8,22284.0,17.5496,17.5496,17.5174,17.5335,22284.0
2015-06-16 14:05:00,21.81,21.85,21.8,21.85,7650.0,17.5415,17.5737,17.5335,17.5737,7650.0
2015-06-16 14:10:00,21.85,21.86,21.77,21.79,28363.0,17.5737,17.5818,17.5094,17.5255,28363.0
2015-06-16 14:15:00,21.8,21.8,21.73,21.73,32227.0,17.5335,17.5335,17.4772,17.4772,32227.0
2015-06-16 14:20:00,21.73,21.79,21.73,21.79,23270.0,17.4772,17.5255,17.4772,17.5255,23270.0
2015-06-16 14:25:00,21.78,21.81,21.78,21.8,12401.0,17.5174,17.5415,17.5174,17.5335,12401.0
2015-06-16 14:30:00,21.8,21.84,21.8,21.81,13752.0,17.5335,17.5657,17.5335,17.5415,13752.0
2015-06-16 14:35:00,21.8,21.82,21.78,21.78,12916.0,17.5335,17.5496,17.5174,17.5174,12916.0
2015-06-16 14:40:00,21.78,21.84,21.78,21.84,34681.0,17.5174,17.5657,17.5174,17.5657,34681.0
2015-06-16 14:45:00,21.84,21.92,21.82,21.9,28058.0,17.5657,17.63,17.5496,17.6139,28058.0
2015-06-16 14:50:00,21.9,21.91,21.87,21.89,18798.0,17.6139,17.622,17.5898,17.6059,18798.0
2015-06-16 14:55:00,21.88,21.93,21.88,21.91,17204.0,17.5978,17.6381,17.5978,17.622,17204.0
2015-06-16 15:00:00,21.91,21.96,21.91,21.96,16889.0,17.622,17.6622,17.622,17.6622,16889.0
2015-06-16 15:05:00,21.96,21.98,21.95,21.96,39255.0,17.6622,17.6783,17.6541,17.6622,39255.0
2015-06-16 15:10:00,21.96,21.97,21.95,21.95,11229.0,17.6622,17.6702,17.6541,17.6541,11229.0
2015-06-16 15:15:00,21.95,21.97,21.95,21.95,18223.0,17.6541,17.6702,17.6541,17.6541,18223.0
2015-06-16 15:20:00,21.96,21.96,21.94,21.96,22297.0,17.6622,17.6622,17.6461,17.6622,22297.0
2015-06-16 15:25:00,21.96,21.97,21.95,21.96,22052.0,17.6622,17.6702,17.6541,17.6622,22052.0
2015-06-16 15:30:00,21.96,22.0,21.95,21.99,37514.0,17.6622,17.6944,17.6541,17.6863,37514.0
2015-06-16 15:35:00,21.99,22.0,21.97,21.99,20060.0,17.6863,17.6944,17.6702,17.6863,20060.0
2015-06-16 15:40:00,21.98,21.99,21.96,21.98,38078.0,17.6783,17.6863,17.6622,17.6783,38078.0
2015-06-16 15:45:00,21.98,22.0,21.96,22.0,63122.0,17.6783,17.6944,17.6622,17.6944,63122.0
2015-06-16 15:50:00,22.0,22.0,21.96,21.97,44728.0,17.6944,17.6944,17.6622,17.6702,44728.0
2015-06-16 15:55:00,21.98,21.98,21.94,21.97,80701.0,17.6783,17.6783,17.6461,17.6702,80701.0
2015-06-17 09:30:00,22.18,22.29,22.18,22.2,48228.0,17.8391,17.9276,17.8391,17.8552,48228.0
2015-06-17 09:35:00,22.19,22.3,22.19,22.28,17588.0,17.8472,17.9356,17.8472,17.9196,17588.0
2015-06-17 09:40:00,22.27,22.35,22.17,22.29,41748.0,17.9115,17.9759,17.8311,17.9276,41748.0
2015-06-17 09:45:00,22.3,22.35,22.25,22.25,10987.0,17.9356,17.9759,17.8954,17.8954,10987.0
2015-06-17 09:50:00,22.26,22.28,22.19,22.23,8089.0,17.9035,17.9196,17.8472,17.8793,8089.0
2015-06-17 09:55:00,22.23,22.23,22.2,22.2,6376.0,17.8793,17.8793,17.8552,17.8552,6376.0
2015-06-17 10:00:00,22.21,22.23,22.16,22.17,11281.0,17.8633,17.8793,17.823,17.8311,11281.0
2015-06-17 10:05:00,22.16,22.19,22.15,22.18,19903.0,17.823,17.8472,17.815,17.8391,19903.0
2015-06-17 10:10:00,22.18,22.18,22.13,22.14,17103.0,17.8391,17.8391,17.7989,17.807,17103.0
2015-06-17 10:15:00,22.13,22.13,22.08,22.09,14282.0,17.7989,17.7989,17.7587,17.7667,14282.0
2015-06-17 10:20:00,22.08,22.16,22.08,22.15,11020.0,17.7587,17.823,17.7587,17.815,11020.0
2015-06-17 10:25:00,22.14,22.18,22.14,22.17,7649.0,17.807,17.8391,17.807,17.8311,7649.0
2015-06-17 10:30:00,22.18,22.18,22.14,22.18,8850.0,17.8391,17.8391,17.807,17.8391,8850.0
2015-06-17 10:35:00,22.17,22.24,22.17,22.23,21579.0,17.8311,17.8874,17.8311,17.8793,21579.0
2015-06-17 10:40:00,22.23,22.26,22.21,22.26,14599.0,17.8793,17.9035,17.8633,17.9035,14599.0
2015-06-17 10:45:00,22.25,22.29,22.25,22.28,13828.0,17.8954,17.9276,17.8954,17.9196,13828.0
2015-06-17 10:50:00,22.28,22.29,22.25,22.26,21736.0,17.9196,17.9276,17.8954,17.9035,21736.0
2015-06-17 10:55:00,22.26,22.28,22.25,22.27,25514.0,17.9035,17.9196,17.8954,17.9115,25514.0
2015-06-17 11:00:00,22.27,22.36,22.26,22.36,32667.0,17.9115,17.9839,17.9035,17.9839,32667.0
2015-06-17 11:05:00,22.35,22.39,22.35,22.38,24558.0,17.9759,18.008,17.9759,18.0,24558.0
2015-06-17 11:10:00,22.37,22.39,22.3,22.34,41757.0,17.9919,18.008,17.9356,17.9678,41757.0
2015-06-17 11:15:00,22.34,22.38,22.33,22.34,17194.0,17.9678,18.0,17.9598,17.9678,17194.0
2015-06-17 11:20:00,22.34,22.35,22.3,22.33,13356.0,17.9678,17.9759,17.9356,17.9598,13356.0
2015-06-17 11:25:00,22.32,22.33,22.3,22.32,22534.0,17.9517,17.9598,17.9356,17.9517,22534.0
2015-06-17 11:30:00,22.32,22.33,22.3,22.33,40900.0,17.9517,17.9598,17.9356,17.9598,40900.0
2015-06-17 11:35:00,22.33,22.37,22.3,22.37,18359.0,17.9598,17.9919,17.9356,17.9919,18359.0
2015-06-17 11:40:00,22.36,22.36,22.27,22.27,19386.0,17.9839,17.9839,17.9115,17.9115,19386.0
2015-06-17 11:45:00,22.27,22.27,22.19,22.22,20066.0,17.9115,17.9115,17.8472,17.8713,20066.0
2015-06-17 11:50:00,22.24,22.34,22.24,22.34,10531.0,17.8874,17.9678,17.8874,17.9678,10531.0
2015-06-17 11:55:00,22.34,22.34,22.29,22.29,20216.0,17.9678,17.9678,17.9276,17.9276,20216.0
2015-06-17 12:00:00,22.29,22.31,22.26,22.29,15055.0,17.9276,17.9437,17.9035,17.9276,15055.0
2015-06-17 12:05:00,22.29,22.3,22.23,22.26,22860.0,17.9276,17.9356,17.8793,17.9035,22860.0
2015-06-17 12:10:00,22.26,22.3,22.25,22.29,10752.0,17.9035,17.9356,17.8954,17.9276,10752.0
2015-06-17 12:15:00,22.28,22.28,22.22,22.25,10391.0,17.9196,17.9196,17.8713,17.8954,10391.0
2015-06-17 12:20:00,22.24,22.26,22.24,22.24,4300.0,17.8874,17.9035,17.8874,17.8874,4300.0
2015-06-17 12:25:00,22.24,22.3,22.23,22.28,38451.0,17.8874,17.9356,17.8793,17.9196,38451.0
2015-06-17 12:30:00,22.29,22.3,22.21,22.21,35076.0,17.9276,17.9356,17.8633,17.8633,35076.0
2015-06-17 12:35:00,22.23,22.23,22.18,22.19,12603.0,17.8793,17.8793,17.8391,17.8472,12603.0
2015-06-17 12:40:00,22.19,22.21,22.14,22.16,9100.0,17.8472,17.8633,17.807,17.823,9100.0
2015-06-17 12:45:00,22.17,22.17,22.11,22.13,12020.0,17.8311,17.8311,17.7828,17.7989,12020.0
2015-06-17 12:50:00,22.13,22.13,22.08,22.09,16687.0,17.7989,17.7989,17.7587,17.7667,16687.0
2015-06-17 12:55:00,22.09,22.12,22.04,22.1,19950.0,17.7667,17.7909,17.7265,17.7748,19950.0
2015-06-17 13:00:00,22.1,22.1,22.03,22.1,16005.0,17.7748,17.7748,17.7185,17.7748,16005.0
2015-06-17 13:05:00,22.11,22.11,22.05,22.05,9851.0,17.7828,17.7828,17.7346,17.7346,9851.0
2015-06-17 13:10:00,22.06,22.1,22.06,22.09,14870.0,17.7426,17.7748,17.7426,17.7667,14870.0
2015-06-17 13:15:00,22.1,22.19,22.1,22.18,28907.0,17.7748,17.8472,17.7748,17.8391,28907.0
2015-06-17 13:20:00,22.17,22.17,22.11,22.13,9836.0,17.8311,17.8311,17.7828,17.7989,9836.0
2015-06-17 13:25:00,22.13,22.13,22.1,22.1,2300.0,17.7989,17.7989,17.7748,17.7748,2300.0
2015-06-17 13:30:00,22.09,22.14,22.08,22.13,6000.0,17.7667,17.807,17.7587,17.7989,6000.0
2015-06-17 13:35:00,22.13,22.13,22.11,22.11,5900.0,17.7989,17.7989,17.7828,17.7828,5900.0
2015-06-17 13:40:00,22.11,22.14,22.1,22.1,8369.0,17.7828,17.807,17.7748,17.7748,8369.0
2015-06-17 13:45:00,22.1,22.12,22.09,22.11,8700.0,17.7748,17.7909,17.7667,17.7828,8700.0
2015-06-17 13:50:00,22.1,22.14,22.09,22.13,7580.0,17.7748,17.807,17.7667,17.7989,7580.0
2015-06-17 13:55:00,22.12,22.19,22.12,22.18,5700.0,17.7909,17.8472,17.7909,17.8391,5700.0
2015-06-17 14:00:00,22.18,22.29,22.16,22.26,27930.0,17.8391,17.9276,17.823,17.9035,27930.0
2015-06-17 14:05:00,22.25,22.27,22.22,22.25,8137.0,17.8954,17.9115,17.8713,17.8954,8137.0
2015-06-17 14:10:00,22.25,22.25,22.19,22.21,11783.0,17.8954,17.8954,17.8472,17.8633,11783.0
2015-06-17 14:15:00,22.21,22.23,22.17,22.17,10364.0,17.8633,17.8793,17.8311,17.8311,10364.0
2015-06-17 14:20:00,22.18,22.18,22.12,22.15,9554.0,17.8391,17.8391,17.7909,17.815,9554.0
2015-06-17 14:25:00,22.14,22.15,22.1,22.12,12692.0,17.807,17.815,17.7748,17.7909,12692.0
2015-06-17 14:30:00,22.11,22.18,22.1,22.15,21302.0,17.7828,17.8391,17.7748,17.815,21302.0
2015-06-17 14:35:00,22.15,22.16,22.13,22.16,12450.0,17.815,17.823,17.7989,17.823,12450.0
2015-06-17 14:40:00,22.17,22.29,22.17,22.29,27500.0,17.8311,17.9276,17.8311,17.9276,27500.0
2015-06-17 14:45:00,22.29,22.3,22.26,22.27,10644.0,17.9276,17.9356,17.9035,17.9115,10644.0
2015-06-17 14:50:00,22.26,22.26,22.22,22.24,14069.0,17.9035,17.9035,17.8713,17.8874,14069.0
2015-06-17 14:55:00,22.25,22.28,22.22,22.25,20824.0,17.8954,17.9196,17.8713,17.8954,20824.0
2015-06-17 15:00:00,22.25,22.27,22.24,22.25,14474.0,17.8954,17.9115,17.8874,17.8954,14474.0
2015-06-17 15:05:00,22.24,22.25,22.2,22.2,8200.0,17.8874,17.8954,17.8552,17.8552,8200.0
2015-06-17 15:10:00,22.2,22.22,22.19,22.21,20374.0,17.8552,17.8713,17.8472,17.8633,20374.0
2015-06-17 15:15:00,22.21,22.28,22.2,22.26,68049.0,17.8633,17.9196,17.8552,17.9035,68049.0
2015-06-17 15:20:00,22.25,22.27,22.24,22.25,20300.0,17.8954,17.9115,17.8874,17.8954,20300.0
2015-06-17 15:25:00,22.25,22.26,22.24,22.26,16998.0,17.8954,17.9035,17.8874,17.9035,16998.0
2015-06-17 15:30:00,22.26,22.3,22.26,22.27,24707.0,17.9035,17.9356,17.9035,17.9115,24707.0
2015-06-17 15:35:00,22.27,22.29,22.25,22.29,34863.0,17.9115,17.9276,17.8954,17.9276,34863.0
2015-06-17 15:40:00,22.29,22.29,22.26,22.28,30646.0,17.9276,17.9276,17.9035,17.9196,30646.0
2015-06-17 15:45:00,22.28,22.28,22.23,22.24,40134.0,17.9196,17.9196,17.8793,17.8874,40134.0
2015-06-17 15:50:00,22.23,22.26,22.22,22.24,38097.0,17.8793,17.9035,17.8713,17.8874,38097.0
2015-06-17 15:55:00,22.24,22.25,22.22,22.23,81034.0,17.8874,17.8954,17.8713,17.8793,81034.0
2015-06-18 09:30:00,22.2,22.37,22.15,22.37,35100.0,17.8552,17.9919,17.815,17.9919,35100.0
2015-06-18 09:35:00,22.4,22.4,22.2,22.21,5125.0,18.0161,18.0161,17.8552,17.8633,5125.0
2015-06-18 09:40:00,22.22,22.24,22.15,22.15,6823.0,17.8713,17.8874,17.815,17.815,6823.0
2015-06-18 09:45:00,22.18,22.28,22.18,22.2,24345.0,17.8391,17.9196,17.8391,17.8552,24345.0
2015-06-18 09:50:00,22.2,22.21,22.1,22.1,4200.0,17.8552,17.8633,17.7748,17.7748,4200.0
2015-06-18 09:55:00,22.07,22.09,22.04,22.04,6857.0,17.7507,17.7667,17.7265,17.7265,6857.0
2015-06-18 10:00:00,22.02,22.11,22.02,22.09,7900.0,17.7104,17.7828,17.7104,17.7667,7900.0
2015-06-18 10:05:00,22.12,22.28,22.12,22.28,34175.0,17.7909,17.9196,17.7909,17.9196,34175.0
2015-06-18 10:10:00,22.26,22.26,22.19,22.2,12300.0,17.9035,17.9035,17.8472,17.8552,12300.0
2015-06-18 10:15:00,22.18,22.27,22.16,22.26,18289.0,17.8391,17.9115,17.823,17.9035,18289.0
2015-06-18 10:20:00,22.26,22.26,22.23,22.26,7486.0,17.9035,17.9035,17.8793,17.9035,7486.0
2015-06-18 10:25:00,22.27,22.28,22.23,22.23,4734.0,17.9115,17.9196,17.8793,17.8793,4734.0
2015-06-18 10:30:00,22.24,22.24,22.2,22.21,9414.0,17.8874,17.8874,17.8552,17.8633,9414.0
2015-06-18 10:35:00,22.2,22.23,22.2,22.21,3300.0,17.8552,17.8793,17.8552,17.8633,3300.0
2015-06-18 10:40:00,22.21,22.23,22.14,22.17,24557.0,17.8633,17.8793,17.807,17.8311,24557.0
2015-06-18 10:45:00,22.17,22.25,22.17,22.24,8174.0,17.8311,17.8954,17.8311,17.8874,8174.0
2015-06-18 10:50:00,22.24,22.27,22.24,22.27,7000.0,17.8874,17.9115,17.8874,17.9115,7000.0
2015-06-18 10:55:00,22.27,22.28,22.25,22.27,12017.0,17.9115,17.9196,17.8954,17.9115,12017.0
2015-06-18 11:00:00,22.28,22.3,22.24,22.27,12211.0,17.9196,17.9356,17.8874,17.9115,12211.0
2015-06-18 11:05:00,22.28,22.31,22.26,22.3,28795.0,17.9196,17.9437,17.9035,17.9356,28795.0
2015-06-18 11:10:00,22.29,22.29,22.22,22.22,3978.0,17.9276,17.9276,17.8713,17.8713,3978.0
2015-06-18 11:15:00,22.23,22.23,22.19,22.21,17533.0,17.8793,17.8793,17.8472,17.8633,17533.0
2015-06-18 11:20:00,22.21,22.23,22.21,22.23,2200.0,17.8633,17.8793,17.8633,17.8793,2200.0
2015-06-18 11:25:00,22.22,22.23,22.2,22.22,10982.0,17.8713,17.8793,17.8552,17.8713,10982.0
2015-06-18 11:30:00,22.22,22.23,22.19,22.2,18239.0,17.8713,17.8793,17.8472,17.8552,18239.0
2015-06-18 11:35:00,22.19,22.2,22.17,22.18,9399.0,17.8472,17.8552,17.8311,17.8391,9399.0
2015-06-18 11:40:00,22.17,22.21,22.17,22.2,3457.0,17.8311,17.8633,17.8311,17.8552,3457.0
2015-06-18 11:45:00,22.2,22.27,22.2,22.26,32683.0,17.8552,17.9115,17.8552,17.9035,32683.0
2015-06-18 11:50:00,22.26,22.27,22.22,22.25,9858.0,17.9035,17.9115,17.8713,17.8954,9858.0
2015-06-18 11:55:00,22.26,22.26,22.24,22.26,3814.0,17.9035,17.9035,17.8874,17.9035,3814.0
2015-06-18 12:00:00,22.26,22.26,22.24,22.25,6130.0,17.9035,17.9035,17.8874,17.8954,6130.0
2015-06-18 12:05:00,22.25,22.26,22.23,22.25,14045.0,17.8954,17.9035,17.8793,17.8954,14045.0
2015-06-18 12:10:00,22.25,22.27,22.25,22.26,4938.0,17.8954,17.9115,17.8954,17.9035,4938.0
2015-06-18 12:15:00,22.27,22.27,22.26,22.27,2778.0,17.9115,17.9115,17.9035,17.9115,2778.0
2015-06-18 12:20:00,22.27,22.27,22.24,22.27,22483.0,17.9115,17.9115,17.8874,17.9115,22483.0
2015-06-18 12:25:00,22.26,22.35,22.26,22.34,21424.0,17.9035,17.9759,17.9035,17.9678,21424.0
2015-06-18 12:30:00,22.34,22.4,22.33,22.39,19977.0,17.9678,18.0161,17.9598,18.008,19977.0
2015-06-18 12:35:00,22.39,22.39,22.31,22.33,7835.0,18.008,18.008,17.9437,17.9598,7835.0
2015-06-18 12:40:00,22.32,22.35,22.3,22.3,16387.0,17.9517,17.9759,17.9356,17.9356,16387.0
2015-06-18 12:45:00,22.3,22.34,22.3,22.32,15181.0,17.9356,17.9678,17.9356,17.9517,15181.0
2015-06-18 12:50:00,22.32,22.33,22.3,22.3,2300.0,17.9517,17.9598,17.9356,17.9356,2300.0
2015-06-18 12:55:00,22.3,22.3,22.26,22.29,12427.0,17.9356,17.9356,17.9035,17.9276,12427.0
2015-06-18 13:00:00,22.29,22.32,22.27,22.28,16515.0,17.9276,17.9517,17.9115,17.9196,16515.0
2015-06-18 13:05:00,22.28,22.3,22.27,22.27,6465.0,17.9196,17.9356,17.9115,17.9115,6465.0
2015-06-18 13:10:00,22.27,22.31,22.26,22.31,9200.0,17.9115,17.9437,17.9035,17.9437,9200.0
2015-06-18 13:15:00,22.31,22.34,22.29,22.31,32956.0,17.9437,17.9678,17.9276,17.9437,32956.0
2015-06-18 13:20:00,22.31,22.31,22.28,22.29,9800.0,17.9437,17.9437,17.9196,17.9276,9800.0
2015-06-18 13:25:00,22.3,22.3,22.28,22.3,14397.0,17.9356,17.9356,17.9196,17.9356,14397.0
2015-06-18 13:30:00,22.29,22.32,22.29,22.29,15998.0,17.9276,17.9517,17.9276,17.9276,15998.0
2015-06-18 13:35:00,22.29,22.29,22.27,22.27,6000.0,17.9276,17.9276,17.9115,17.9115,6000.0
2015-06-18 13:40:00,22.27,22.28,22.25,22.26,8834.0,17.9115,17.9196,17.8954,17.9035,8834.0
2015-06-18 13:45:00,22.26,22.26,22.23,22.23,10198.0,17.9035,17.9035,17.8793,17.8793,10198.0
2015-06-18 13:50:00,22.23,22.31,22.23,22.29,24017.0,17.8793,17.9437,17.8793,17.9276,24017.0
2015-06-18 13:55:00,22.28,22.3,22.27,22.29,17021.0,17.9196,17.9356,17.9115,17.9276,17021.0
2015-06-18 14:00:00,22.3,22.31,22.29,22.31,4618.0,17.9356,17.9437,17.9276,17.9437,4618.0
2015-06-18 14:05:00,22.3,22.33,22.29,22.31,18890.0,17.9356,17.9598,17.9276,17.9437,18890.0
2015-06-18 14:10:00,22.32,22.32,22.28,22.29,6914.0,17.9517,17.9517,17.9196,17.9276,6914.0
2015-06-18 14:15:00,22.3,22.31,22.28,22.3,17353.0,17.9356,17.9437,17.9196,17.9356,17353.0
2015-06-18 14:20:00,22.29,22.32,22.26,22.29,14099.0,17.9276,17.9517,17.9035,17.9276,14099.0
2015-06-18 14:25:00,22.28,22.28,22.26,22.27,2635.0,17.9196,17.9196,17.9035,17.9115,2635.0
2015-06-18 14:30:00,22.26,22.28,22.26,22.28,7500.0,17.9035,17.9196,17.9035,17.9196,7500.0
2015-06-18 14:35:00,22.28,22.32,22.27,22.3,12876.0,17.9196,17.9517,17.9115,17.9356,12876.0
2015-06-18 14:40:00,22.3,22.31,22.29,22.29,2200.0,17.9356,17.9437,17.9276,17.9276,2200.0
2015-06-18 14:45:00,22.29,22.3,22.28,22.29,14569.0,17.9276,17.9356,17.9196,17.9276,14569.0
2015-06-18 14:50:00,22.29,22.32,22.27,22.3,17623.0,17.9276,17.9517,17.9115,17.9356,17623.0
2015-06-18 14:55:00,22.3,22.32,22.29,22.3,6053.0,17.9356,17.9517,17.9276,17.9356,6053.0
2015-06-18 15:00:00,22.29,22.3,22.26,22.26,9900.0,17.9276,17.9356,17.9035,17.9035,9900.0
2015-06-18 15:05:00,22.26,22.29,22.21,22.24,45875.0,17.9035,17.9276,17.8633,17.8874,45875.0
2015-06-18 15:10:00,22.24,22.26,22.23,22.25,13118.0,17.8874,17.9035,17.8793,17.8954,13118.0
2015-06-18 15:15:00,22.27,22.29,22.26,22.28,10256.0,17.9115,17.9276,17.9035,17.9196,10256.0
2015-06-18 15:20:00,22.28,22.31,22.28,22.29,16166.0,17.9196,17.9437,17.9196,17.9276,16166.0
2015-06-18 15:25:00,22.29,22.32,22.28,22.31,20130.0,17.9276,17.9517,17.9196,17.9437,20130.0
2015-06-18 15:30:00,22.3,22.32,22.3,22.31,20878.0,17.9356,17.9517,17.9356,17.9437,20878.0
2015-06-18 15:35:00,22.32,22.34,22.28,22.29,38451.0,17.9517,17.9678,17.9196,17.9276,38451.0
2015-06-18 15:40:00,22.29,22.32,22.28,22.32,29386.0,17.9276,17.9517,17.9196,17.9517,29386.0
2015-06-18 15:45:00,22.32,22.32,22.29,22.3,32849.0,17.9517,17.9517,17.9276,17.9356,32849.0
2015-06-18 15:50:00,22.29,22.3,22.23,22.23,50485.0,17.9276,17.9356,17.8793,17.8793,50485.0
2015-06-18 15:55:00,22.23,22.26,22.23,22.25,126622.0,17.8793,17.9035,17.8793,17.8954,126622.0
2015-06-19 09:30:00,22.3,22.3,22.21,22.24,85612.0,17.9356,17.9356,17.8633,17.8874,85612.0
2015-06-19 09:35:00,22.24,22.28,22.24,22.27,3004.0,17.8874,17.9196,17.8874,17.9115,3004.0
2015-06-19 09:40:00,22.28,22.28,22.18,22.25,8450.0,17.9196,17.9196,17.8391,17.8954,8450.0
2015-06-19 09:45:00,22.25,22.25,22.14,22.14,4296.0,17.8954,17.8954,17.807,17.807,4296.0
2015-06-19 09:50:00,22.14,22.19,22.14,22.16,9454.0,17.807,17.8472,17.807,17.823,9454.0
2015-06-19 09:55:00,22.16,22.19,22.11,22.11,12303.0,17.823,17.8472,17.7828,17.7828,12303.0
2015-06-19 10:00:00,22.09,22.09,21.99,22.01,46295.0,17.7667,17.7667,17.6863,17.7024,46295.0
2015-06-19 10:05:00,22.01,22.02,21.95,21.99,24396.0,17.7024,17.7104,17.6541,17.6863,24396.0
2015-06-19 10:10:00,22.01,22.08,22.01,22.07,13300.0,17.7024,17.7587,17.7024,17.7507,13300.0
2015-06-19 10:15:00,22.07,22.14,22.04,22.1,29381.0,17.7507,17.807,17.7265,17.7748,29381.0
2015-06-19 10:20:00,22.1,22.1,22.05,22.06,6657.0,17.7748,17.7748,17.7346,17.7426,6657.0
2015-06-19 10:25:00,22.06,22.07,22.06,22.06,5000.0,17.7426,17.7507,17.7426,17.7426,5000.0
2015-06-19 10:30:00,22.07,22.07,21.96,21.97,34315.0,17.7507,17.7507,17.6622,17.6702,34315.0
2015-06-19 10:35:00,21.97,22.0,21.94,21.94,17893.0,17.6702,17.6944,17.6461,17.6461,17893.0
2015-06-19 10:40:00,21.95,21.99,21.95,21.96,25781.0,17.6541,17.6863,17.6541,17.6622,25781.0
2015-06-19 10:45:00,21.96,21.96,21.92,21.95,6460.0,17.6622,17.6622,17.63,17.6541,6460.0
2015-06-19 10:50:00,21.95,21.95,21.92,21.92,8201.0,17.6541,17.6541,17.63,17.63,8201.0
2015-06-19 10:55:00,21.92,21.93,21.9,21.91,6459.0,17.63,17.6381,17.6139,17.622,6459.0
2015-06-19 11:00:00,21.91,21.92,21.9,21.91,11786.0,17.622,17.63,17.6139,17.622,11786.0
2015-06-19 11:05:00,21.91,21.91,21.86,21.86,5111.0,17.622,17.622,17.5818,17.5818,5111.0
2015-06-19 11:10:00,21.87,21.93,21.85,21.92,15196.0,17.5898,17.6381,17.5737,17.63,15196.0
2015-06-19 11:15:00,21.92,21.95,21.92,21.95,10667.0,17.63,17.6541,17.63,17.6541,10667.0
2015-06-19 11:20:00,21.95,21.96,21.94,21.95,4424.0,17.6541,17.6622,17.6461,17.6541,4424.0
2015-06-19 11:25:00,21.95,21.96,21.89,21.91,21986.0,17.6541,17.6622,17.6059,17.622,21986.0
2015-06-19 11:30:00,21.92,21.96,21.91,21.96,4990.0,17.63,17.6622,17.622,17.6622,4990.0
2015-06-19 11:35:00,21.96,22.03,21.96,22.0,9935.0,17.6622,17.7185,17.6622,17.6944,9935.0
2015-06-19 11:40:00,21.99,22.01,21.96,22.01,6027.0,17.6863,17.7024,17.6622,17.7024,6027.0
2015-06-19 11:45:00,22.01,22.06,21.98,22.06,13740.0,17.7024,17.7426,17.6783,17.7426,13740.0
2015-06-19 11:50:00,22.07,22.14,22.06,22.13,34804.0,17.7507,17.807,17.7426,17.7989,34804.0
2015-06-19 11:55:00,22.12,22.16,22.11,22.14,21191.0,17.7909,17.823,17.7828,17.807,21191.0
2015-06-19 12:00:00,22.14,22.15,22.11,22.13,7199.0,17.807,17.815,17.7828,17.7989,7199.0
2015-06-19 12:05:00,22.13,22.14,22.12,22.13,7000.0,17.7989,17.807,17.7909,17.7989,7000.0
2015-06-19 12:10:00,22.13,22.16,22.11,22.14,12200.0,17.7989,17.823,17.7828,17.807,12200.0
2015-06-19 12:15:00,22.14,22.15,22.13,22.14,4000.0,17.807,17.815,17.7989,17.807,4000.0
2015-06-19 12:20:00,22.14,22.15,22.14,22.15,1700.0,17.807,17.815,17.807,17.815,1700.0
2015-06-19 12:25:00,22.14,22.17,22.14,22.15,8216.0,17.807,17.8311,17.807,17.815,8216.0
2015-06-19 12:30:00,22.15,22.17,22.13,22.13,10832.0,17.815,17.8311,17.7989,17.7989,10832.0
2015-06-19 12:35:00,22.13,22.13,22.12,22.13,500.0,17.7989,17.7989,17.7909,17.7989,500.0
2015-06-19 12:40:00,22.12,22.15,22.12,22.14,12535.0,17.7909,17.815,17.7909,17.807,12535.0
2015-06-19 12:45:00,22.15,22.16,22.14,22.16,4321.0,17.815,17.823,17.807,17.823,4321.0
2015-06-19 12:50:00,22.16,22.16,22.14,22.15,7849.0,17.823,17.823,17.807,17.815,7849.0
2015-06-19 12:55:00,22.15,22.18,22.15,22.18,4196.0,17.815,17.8391,17.815,17.8391,4196.0
2015-06-19 13:00:00,22.18,22.21,22.17,22.21,6580.0,17.8391,17.8633,17.8311,17.8633,6580.0
2015-06-19 13:05:00,22.22,22.22,22.2,22.21,11612.0,17.8713,17.8713,17.8552,17.8633,11612.0
2015-06-19 13:10:00,22.21,22.23,22.19,22.23,22873.0,17.8633,17.8793,17.8472,17.8793,22873.0
2015-06-19 13:15:00,22.23,22.24,22.23,22.23,1000.0,17.8793,17.8874,17.8793,17.8793,1000.0
2015-06-19 13:20:00,22.23,22.24,22.23,22.23,3200.0,17.8793,17.8874,17.8793,17.8793,3200.0
2015-06-19 13:25:00,22.24,22.33,22.24,22.3,52164.0,17.8874,17.9598,17.8874,17.9356,52164.0
2015-06-19 13:30:00,22.3,22.34,22.3,22.31,11607.0,17.9356,17.9678,17.9356,17.9437,11607.0
2015-06-19 13:35:00,22.32,22.33,22.29,22.3,8803.0,17.9517,17.9598,17.9276,17.9356,8803.0
2015-06-19 13:40:00,22.3,22.32,22.3,22.3,8896.0,17.9356,17.9517,17.9356,17.9356,8896.0
2015-06-19 13:45:00,22.29,22.31,22.29,22.31,9838.0,17.9276,17.9437,17.9276,17.9437,9838.0
2015-06-19 13:50:00,22.3,22.31,22.29,22.3,3400.0,17.9356,17.9437,17.9276,17.9356,3400.0
2015-06-19 13:55:00,22.3,22.34,22.29,22.32,12567.0,17.9356,17.9678,17.9276,17.9517,12567.0
2015-06-19 14:00:00,22.32,22.32,22.3,22.31,10298.0,17.9517,17.9517,17.9356,17.9437,10298.0
2015-06-19 14:05:00,22.31,22.33,22.29,22.29,12700.0,17.9437,17.9598,17.9276,17.9276,12700.0
2015-06-19 14:10:00,22.28,22.28,22.26,22.28,6900.0,17.9196,17.9196,17.9035,17.9196,6900.0
2015-06-19 14:15:00,22.28,22.29,22.26,22.27,7900.0,17.9196,17.9276,17.9035,17.9115,7900.0
2015-06-19 14:20:00,22.27,22.27,22.23,22.23,17471.0,17.9115,17.9115,17.8793,17.8793,17471.0
2015-06-19 14:25:00,22.23,22.23,22.21,22.22,21201.0,17.8793,17.8793,17.8633,17.8713,21201.0
2015-06-19 14:30:00,22.22,22.23,22.2,22.22,13645.0,17.8713,17.8793,17.8552,17.8713,13645.0
2015-06-19 14:35:00,22.22,22.26,22.21,22.26,7130.0,17.8713,17.9035,17.8633,17.9035,7130.0
2015-06-19 14:40:00,22.25,22.27,22.25,22.27,3828.0,17.8954,17.9115,17.8954,17.9115,3828.0
2015-06-19 14:45:00,22.27,22.28,22.25,22.27,23471.0,17.9115,17.9196,17.8954,17.9115,23471.0
2015-06-19 14:50:00,22.26,22.26,22.23,22.25,15705.0,17.9035,17.9035,17.8793,17.8954,15705.0
2015-06-19 14:55:00,22.26,22.26,22.21,22.22,11580.0,17.9035,17.9035,17.8633,17.8713,11580.0
2015-06-19 15:00:00,22.21,22.24,22.2,22.23,12351.0,17.8633,17.8874,17.8552,17.8793,12351.0
2015-06-19 15:05:00,22.23,22.27,22.23,22.27,7957.0,17.8793,17.9115,17.8793,17.9115,7957.0
2015-06-19 15:10:00,22.27,22.27,22.23,22.23,21613.0,17.9115,17.9115,17.8793,17.8793,21613.0
2015-06-19 15:15:00,22.23,22.24,22.21,22.22,15744.0,17.8793,17.8874,17.8633,17.8713,15744.0
2015-06-19 15:20:00,22.22,22.24,22.22,22.24,4168.0,17.8713,17.8874,17.8713,17.8874,4168.0
2015-06-19 15:25:00,22.24,22.26,22.23,22.26,11271.0,17.8874,17.9035,17.8793,17.9035,11271.0
2015-06-19 15:30:00,22.26,22.27,22.24,22.27,30536.0,17.9035,17.9115,17.8874,17.9115,30536.0
2015-06-19 15:35:00,22.27,22.3,22.25,22.3,27932.0,17.9115,17.9356,17.8954,17.9356,27932.0
2015-06-19 15:40:00,22.3,22.32,22.29,22.3,39517.0,17.9356,17.9517,17.9276,17.9356,39517.0
2015-06-19 15:45:00,22.31,22.48,22.3,22.47,121286.0,17.9437,18.0804,17.9356,18.0724,121286.0
2015-06-19 15:50:00,22.47,22.48,22.39,22.41,81794.0,18.0724,18.0804,18.008,18.0241,81794.0
2015-06-19 15:55:00,22.41,22.41,22.33,22.34,217035.0,18.0241,18.0241,17.9598,17.9678,217035.0
2015-06-22 09:30:00,22.38,22.45,22.34,22.35,27348.0,18.0,18.0563,17.9678,17.9759,27348.0
2015-06-22 09:35:00,22.38,22.38,22.24,22.26,10097.0,18.0,18.0,17.8874,17.9035,10097.0
2015-06-22 09:40:00,22.25,22.32,22.25,22.31,9133.0,17.8954,17.9517,17.8954,17.9437,9133.0
2015-06-22 09:45:00,22.32,22.35,22.29,22.33,6400.0,17.9517,17.9759,17.9276,17.9598,6400.0
2015-06-22 09:50:00,22.31,22.34,22.29,22.3,23814.0,17.9437,17.9678,17.9276,17.9356,23814.0
2015-06-22 09:55:00,22.32,22.33,22.28,22.3,19146.0,17.9517,17.9598,17.9196,17.9356,19146.0
2015-06-22 10:00:00,22.3,22.35,22.29,22.34,15657.0,17.9356,17.9759,17.9276,17.9678,15657.0
2015-06-22 10:05:00,22.34,22.39,22.34,22.37,15298.0,17.9678,18.008,17.9678,17.9919,15298.0
2015-06-22 10:10:00,22.38,22.49,22.35,22.47,38395.0,18.0,18.0885,17.9759,18.0724,38395.0
2015-06-22 10:15:00,22.48,22.49,22.45,22.49,9172.0,18.0804,18.0885,18.0563,18.0885,9172.0
2015-06-22 10:20:00,22.49,22.49,22.41,22.45,23755.0,18.0885,18.0885,18.0241,18.0563,23755.0
2015-06-22 10:25:00,22.43,22.56,22.42,22.55,51832.0,18.0402,18.1448,18.0322,18.1367,51832.0
2015-06-22 10:30:00,22.54,22.55,22.4,22.4,37637.0,18.1287,18.1367,18.0161,18.0161,37637.0
2015-06-22 10:35:00,22.39,22.39,22.35,22.37,7170.0,18.008,18.008,17.9759,17.9919,7170.0
2015-06-22 10:40:00,22.37,22.44,22.36,22.42,10850.0,17.9919,18.0482,17.9839,18.0322,10850.0
2015-06-22 10:45:00,22.42,22.44,22.38,22.38,6011.0,18.0322,18.0482,18.0,18.0,6011.0
2015-06-22 10:50:00,22.37,22.38,22.3,22.32,15475.0,17.9919,18.0,17.9356,17.9517,15475.0
2015-06-22 10:55:00,22.31,22.36,22.31,22.36,5700.0,17.9437,17.9839,17.9437,17.9839,5700.0
2015-06-22 11:00:00,22.35,22.4,22.33,22.39,7180.0,17.9759,18.0161,17.9598,18.008,7180.0
2015-06-22 11:05:00,22.4,22.42,22.38,22.41,21180.0,18.0161,18.0322,18.0,18.0241,21180.0
2015-06-22 11:10:00,22.41,22.41,22.36,22.37,7000.0,18.0241,18.0241,17.9839,17.9919,7000.0
2015-06-22 11:15:00,22.37,22.41,22.36,22.4,38050.0,17.9919,18.0241,17.9839,18.0161,38050.0
2015-06-22 11:20:00,22.41,22.51,22.41,22.47,25756.0,18.0241,18.1045,18.0241,18.0724,25756.0
2015-06-22 11:25:00,22.47,22.55,22.47,22.54,25714.0,18.0724,18.1367,18.0724,18.1287,25714.0
2015-06-22 11:30:00,22.55,22.61,22.53,22.53,62429.0,18.1367,18.185,18.1206,18.1206,62429.0
2015-06-22 11:35:00,22.53,22.54,22.45,22.45,22090.0,18.1206,18.1287,18.0563,18.0563,22090.0
2015-06-22 11:40:00,22.44,22.44,22.38,22.43,10992.0,18.0482,18.0482,18.0,18.0402,10992.0
2015-06-22 11:45:00,22.43,22.45,22.43,22.43,8500.0,18.0402,18.0563,18.0402,18.0402,8500.0
2015-06-22 11:50:00,22.44,22.44,22.39,22.4,6496.0,18.0482,18.0482,18.008,18.0161,6496.0
2015-06-22 11:55:00,22.4,22.4,22.34,22.34,5500.0,18.0161,18.0161,17.9678,17.9678,5500.0
2015-06-22 12:00:00,22.33,22.4,22.33,22.39,19382.0,17.9598,18.0161,17.9598,18.008,19382.0
2015-06-22 12:05:00,22.39,22.39,22.36,22.36,2200.0,18.008,18.008,17.9839,17.9839,2200.0
2015-06-22 12:10:00,22.35,22.38,22.34,22.37,11199.0,17.9759,18.0,17.9678,17.9919,11199.0
2015-06-22 12:15:00,22.37,22.39,22.36,22.39,4300.0,17.9919,18.008,17.9839,18.008,4300.0
2015-06-22 12:20:00,22.39,22.39,22.33,22.35,8865.0,18.008,18.008,17.9598,17.9759,8865.0
2015-06-22 12:25:00,22.35,22.35,22.31,22.33,4886.0,17.9759,17.9759,17.9437,17.9598,4886.0
2015-06-22 12:30:00,22.33,22.35,22.32,22.35,8439.0,17.9598,17.9759,17.9517,17.9759,8439.0
2015-06-22 12:35:00,22.35,22.39,22.35,22.39,6210.0,17.9759,18.008,17.9759,18.008,6210.0
2015-06-22 12:40:00,22.39,22.45,22.38,22.45,9440.0,18.008,18.0563,18.0,18.0563,9440.0
2015-06-22 12:45:00,22.45,22.49,22.44,22.48,13900.0,18.0563,18.0885,18.0482,18.0804,13900.0
2015-06-22 12:50:00,22.49,22.52,22.49,22.5,18633.0,18.0885,18.1126,18.0885,18.0965,18633.0
2015-06-22 12:55:00,22.5,22.55,22.49,22.55,9051.0,18.0965,18.1367,18.0885,18.1367,9051.0
2015-06-22 13:00:00,22.54,22.55,22.51,22.54,12708.0,18.1287,18.1367,18.1045,18.1287,12708.0
2015-06-22 13:05:00,22.54,22.55,22.52,22.53,6008.0,18.1287,18.1367,18.1126,18.1206,6008.0
2015-06-22 13:10:00,22.52,22.56,22.51,22.56,6718.0,18.1126,18.1448,18.1045,18.1448,6718.0
2015-06-22 13:15:00,22.56,22.56,22.51,22.54,11787.0,18.1448,18.1448,18.1045,18.1287,11787.0
2015-06-22 13:20:00,22.55,22.56,22.54,22.56,6600.0,18.1367,18.1448,18.1287,18.1448,6600.0
2015-06-22 13:25:00,22.56,22.59,22.55,22.57,7488.0,18.1448,18.1689,18.1367,18.1528,7488.0
2015-06-22 13:30:00,22.56,22.6,22.56,22.59,12935.0,18.1448,18.1769,18.1448,18.1689,12935.0
2015-06-22 13:35:00,22.58,22.58,22.56,22.57,4225.0,18.1609,18.1609,18.1448,18.1528,4225.0
2015-06-22 13:40:00,22.57,22.59,22.54,22.59,15209.0,18.1528,18.1689,18.1287,18.1689,15209.0
2015-06-22 13:45:00,22.59,22.61,22.56,22.58,23991.0,18.1689,18.185,18.1448,18.1609,23991.0
2015-06-22 13:50:00,22.58,22.61,22.57,22.58,6036.0,18.1609,18.185,18.1528,18.1609,6036.0
2015-06-22 13:55:00,22.58,22.62,22.56,22.62,35320.0,18.1609,18.193,18.1448,18.193,35320.0
2015-06-22 14:00:00,22.62,22.62,22.59,22.6,18937.0,18.193,18.193,18.1689,18.1769,18937.0
2015-06-22 14:05:00,22.6,22.62,22.59,22.62,13800.0,18.1769,18.193,18.1689,18.193,13800.0
2015-06-22 14:10:00,22.62,22.62,22.59,22.59,2800.0,18.193,18.193,18.1689,18.1689,2800.0
2015-06-22 14:15:00,22.59,22.62,22.59,22.62,9681.0,18.1689,18.193,18.1689,18.193,9681.0
2015-06-22 14:20:00,22.62,22.64,22.59,22.61,17470.0,18.193,18.2091,18.1689,18.185,17470.0
2015-06-22 14:25:00,22.61,22.61,22.58,22.61,9500.0,18.185,18.185,18.1609,18.185,9500.0
2015-06-22 14:30:00,22.6,22.61,22.58,22.59,32849.0,18.1769,18.185,18.1609,18.1689,32849.0
2015-06-22 14:35:00,22.59,22.6,22.58,22.58,3799.0,18.1689,18.1769,18.1609,18.1609,3799.0
2015-06-22 14:40:00,22.59,22.61,22.58,22.59,10441.0,18.1689,18.185,18.1609,18.1689,10441.0
2015-06-22 14:45:00,22.59,22.59,22.56,22.56,3204.0,18.1689,18.1689,18.1448,18.1448,3204.0
2015-06-22 14:50:00,22.57,22.59,22.56,22.59,26005.0,18.1528,18.1689,18.1448,18.1689,26005.0
2015-06-22 14:55:00,22.59,22.61,22.58,22.58,29983.0,18.1689,18.185,18.1609,18.1609,29983.0
2015-06-22 15:00:00,22.58,22.62,22.57,22.61,45377.0,18.1609,18.193,18.1528,18.185,45377.0
2015-06-22 15:05:00,22.62,22.7,22.62,22.7,28156.0,18.193,18.2574,18.193,18.2574,28156.0
2015-06-22 15:10:00,22.7,22.71,22.66,22.69,31046.0,18.2574,18.2654,18.2252,18.2493,31046.0
2015-06-22 15:15:00,22.69,22.69,22.65,22.66,18739.0,18.2493,18.2493,18.2172,18.2252,18739.0
2015-06-22 15:20:00,22.66,22.68,22.65,22.67,20539.0,18.2252,18.2413,18.2172,18.2332,20539.0
2015-06-22 15:25:00,22.67,22.67,22.63,22.64,30796.0,18.2332,18.2332,18.2011,18.2091,30796.0
2015-06-22 15:30:00,22.65,22.68,22.64,22.68,23015.0,18.2172,18.2413,18.2091,18.2413,23015.0
2015-06-22 15:35:00,22.68,22.68,22.62,22.62,38333.0,18.2413,18.2413,18.193,18.193,38333.0
2015-06-22 15:40:00,22.63,22.64,22.57,22.6,52739.0,18.2011,18.2091,18.1528,18.1769,52739.0
2015-06-22 15:45:00,22.6,22.61,22.58,22.58,47368.0,18.1769,18.185,18.1609,18.1609,47368.0
2015-06-22 15:50:00,22.58,22.59,22.56,22.59,71842.0,18.1609,18.1689,18.1448,18.1689,71842.0
2015-06-22 15:55:00,22.59,22.63,22.55,22.57,140380.0,18.1689,18.2011,18.1367,18.1528,140380.0
2015-06-23 09:30:00,22.75,23.11,22.74,23.05,88763.0,18.2976,18.5871,18.2895,18.5389,88763.0
2015-06-23 09:35:00,23.05,23.32,23.0,23.28,33781.0,18.5389,18.756,18.4987,18.7239,33781.0
2015-06-23 09:40:00,23.29,23.29,23.2,23.29,36933.0,18.7319,18.7319,18.6595,18.7319,36933.0
2015-06-23 09:45:00,23.28,23.37,23.11,23.17,42180.0,18.7239,18.7962,18.5871,18.6354,42180.0
2015-06-23 09:50:00,23.17,23.18,23.01,23.05,44576.0,18.6354,18.6434,18.5067,18.5389,44576.0
2015-06-23 09:55:00,23.05,23.14,23.03,23.04,30600.0,18.5389,18.6113,18.5228,18.5308,30600.0
2015-06-23 10:00:00,23.0,23.35,23.0,23.19,111963.0,18.4987,18.7802,18.4987,18.6515,111963.0
2015-06-23 10:05:00,23.2,23.2,23.1,23.14,26879.0,18.6595,18.6595,18.5791,18.6113,26879.0
2015-06-23 10:10:00,23.14,23.27,23.13,23.21,51562.0,18.6113,18.7158,18.6032,18.6676,51562.0
2015-06-23 10:15:00,23.21,23.29,23.21,23.29,12472.0,18.6676,18.7319,18.6676,18.7319,12472.0
2015-06-23 10:20:00,23.29,23.35,23.26,23.35,71355.0,18.7319,18.7802,18.7078,18.7802,71355.0
2015-06-23 10:25:00,23.35,23.36,23.26,23.29,23719.0,18.7802,18.7882,18.7078,18.7319,23719.0
2015-06-23 10:30:00,23.27,23.32,23.23,23.29,31191.0,18.7158,18.756,18.6836,18.7319,31191.0
2015-06-23 10:35:00,23.29,23.38,23.29,23.33,33263.0,18.7319,18.8043,18.7319,18.7641,33263.0
2015-06-23 10:40:00,23.34,23.39,23.28,23.38,53671.0,18.7721,18.8123,18.7239,18.8043,53671.0
2015-06-23 10:45:00,23.37,23.38,23.23,23.26,46493.0,18.7962,18.8043,18.6836,18.7078,46493.0
2015-06-23 10:50:00,23.25,23.26,23.1,23.12,63425.0,18.6997,18.7078,18.5791,18.5952,63425.0
2015-06-23 10:55:00,23.11,23.17,23.1,23.17,9940.0,18.5871,18.6354,18.5791,18.6354,9940.0
2015-06-23 11:00:00,23.18,23.25,23.17,23.19,10789.0,18.6434,18.6997,18.6354,18.6515,10789.0
2015-06-23 11:05:00,23.19,23.22,23.17,23.19,20425.0,18.6515,18.6756,18.6354,18.6515,20425.0
2015-06-23 11:10:00,23.19,23.21,23.18,23.19,30319.0,18.6515,18.6676,18.6434,18.6515,30319.0
2015-06-23 11:15:00,23.18,23.19,23.13,23.14,12751.0,18.6434,18.6515,18.6032,18.6113,12751.0
2015-06-23 11:20:00,23.14,23.15,23.07,23.11,17970.0,18.6113,18.6193,18.555,18.5871,17970.0
2015-06-23 11:25:00,23.11,23.11,23.05,23.06,19463.0,18.5871,18.5871,18.5389,18.5469,19463.0
2015-06-23 11:30:00,23.05,23.06,23.02,23.04,15901.0,18.5389,18.5469,18.5147,18.5308,15901.0
2015-06-23 11:35:00,23.05,23.13,23.04,23.12,11961.0,18.5389,18.6032,18.5308,18.5952,11961.0
2015-06-23 11:40:00,23.12,23.15,23.12,23.14,5600.0,18.5952,18.6193,18.5952,18.6113,5600.0
2015-06-23 11:45:00,23.15,23.16,23.13,23.16,13641.0,18.6193,18.6273,18.6032,18.6273,13641.0
2015-06-23 11:50:00,23.16,23.17,23.12,23.13,18500.0,18.6273,18.6354,18.5952,18.6032,18500.0
2015-06-23 11:55:00,23.13,23.23,23.13,23.2,17526.0,18.6032,18.6836,18.6032,18.6595,17526.0
2015-06-23 12:00:00,23.21,23.23,23.16,23.23,14473.0,18.6676,18.6836,18.6273,18.6836,14473.0
2015-06-23 12:05:00,23.22,23.23,23.13,23.16,9416.0,18.6756,18.6836,18.6032,18.6273,9416.0
2015-06-23 12:10:00,23.17,23.24,23.16,23.23,12200.0,18.6354,18.6917,18.6273,18.6836,12200.0
2015-06-23 12:15:00,23.23,23.24,23.23,23.23,3700.0,18.6836,18.6917,18.6836,18.6836,3700.0
2015-06-23 12:20:00,23.23,23.26,23.2,23.25,19173.0,18.6836,18.7078,18.6595,18.6997,19173.0
2015-06-23 12:25:00,23.25,23.25,23.21,23.22,6689.0,18.6997,18.6997,18.6676,18.6756,6689.0
2015-06-23 12:30:00,23.22,23.22,23.15,23.16,5054.0,18.6756,18.6756,18.6193,18.6273,5054.0
2015-06-23 12:35:00,23.15,23.18,23.13,23.16,11300.0,18.6193,18.6434,18.6032,18.6273,11300.0
2015-06-23 12:40:00,23.15,23.17,23.13,23.17,5549.0,18.6193,18.6354,18.6032,18.6354,5549.0
2015-06-23 12:45:00,23.16,23.18,23.14,23.15,6690.0,18.6273,18.6434,18.6113,18.6193,6690.0
2015-06-23 12:50:00,23.14,23.15,23.13,23.13,5241.0,18.6113,18.6193,18.6032,18.6032,5241.0
2015-06-23 12:55:00,23.13,23.17,23.13,23.15,9874.0,18.6032,18.6354,18.6032,18.6193,9874.0
2015-06-23 13:00:00,23.17,23.17,23.14,23.14,3900.0,18.6354,18.6354,18.6113,18.6113,3900.0
2015-06-23 13:05:00,23.15,23.16,23.14,23.14,5200.0,18.6193,18.6273,18.6113,18.6113,5200.0
2015-06-23 13:10:00,23.14,23.16,23.13,23.14,24100.0,18.6113,18.6273,18.6032,18.6113,24100.0
2015-06-23 13:15:00,23.14,23.17,23.14,23.16,21197.0,18.6113,18.6354,18.6113,18.6273,21197.0
2015-06-23 13:20:00,23.15,23.17,23.15,23.17,7700.0,18.6193,18.6354,18.6193,18.6354,7700.0
2015-06-23 13:25:00,23.16,23.18,23.16,23.17,6660.0,18.6273,18.6434,18.6273,18.6354,6660.0
2015-06-23 13:30:00,23.17,23.19,23.16,23.19,11411.0,18.6354,18.6515,18.6273,18.6515,11411.0
2015-06-23 13:35:00,23.18,23.19,23.17,23.18,8671.0,18.6434,18.6515,18.6354,18.6434,8671.0
2015-06-23 13:40:00,23.18,23.19,23.17,23.18,3925.0,18.6434,18.6515,18.6354,18.6434,3925.0
2015-06-23 13:45:00,23.18,23.22,23.18,23.22,13100.0,18.6434,18.6756,18.6434,18.6756,13100.0
2015-06-23 13:50:00,23.23,23.23,23.2,23.21,10198.0,18.6836,18.6836,18.6595,18.6676,10198.0
2015-06-23 13:55:00,23.2,23.25,23.2,23.24,16534.0,18.6595,18.6997,18.6595,18.6917,16534.0
2015-06-23 14:00:00,23.25,23.26,23.23,23.23,27468.0,18.6997,18.7078,18.6836,18.6836,27468.0
2015-06-23 14:05:00,23.23,23.25,23.21,23.25,19400.0,18.6836,18.6997,18.6676,18.6997,19400.0
2015-06-23 14:10:00,23.25,23.25,23.23,23.23,5820.0,18.6997,18.6997,18.6836,18.6836,5820.0
2015-06-23 14:15:00,23.23,23.28,23.23,23.28,15033.0,18.6836,18.7239,18.6836,18.7239,15033.0
2015-06-23 14:20:00,23.28,23.3,23.27,23.3,5104.0,18.7239,18.7399,18.7158,18.7399,5104.0
2015-06-23 14:25:00,23.3,23.32,23.29,23.29,13174.0,18.7399,18.756,18.7319,18.7319,13174.0
2015-06-23 14:30:00,23.29,23.32,23.29,23.32,10700.0,18.7319,18.756,18.7319,18.756,10700.0
2015-06-23 14:35:00,23.32,23.36,23.29,23.33,41276.0,18.756,18.7882,18.7319,18.7641,41276.0
2015-06-23 14:40:00,23.33,23.42,23.32,23.37,35815.0,18.7641,18.8365,18.756,18.7962,35815.0
2015-06-23 14:45:00,23.36,23.36,23.28,23.31,30683.0,18.7882,18.7882,18.7239,18.748,30683.0
2015-06-23 14:50:00,23.3,23.31,23.3,23.3,5695.0,18.7399,18.748,18.7399,18.7399,5695.0
2015-06-23 14:55:00,23.3,23.32,23.3,23.31,5942.0,18.7399,18.756,18.7399,18.748,5942.0
2015-06-23 15:00:00,23.32,23.32,23.29,23.29,5336.0,18.756,18.756,18.7319,18.7319,5336.0
2015-06-23 15:05:00,23.29,23.33,23.29,23.32,22817.0,18.7319,18.7641,18.7319,18.756,22817.0
2015-06-23 15:10:00,23.32,23.33,23.29,23.3,12170.0,18.756,18.7641,18.7319,18.7399,12170.0
2015-06-23 15:15:00,23.3,23.32,23.29,23.3,16503.0,18.7399,18.756,18.7319,18.7399,16503.0
2015-06-23 15:20:00,23.3,23.31,23.3,23.3,4576.0,18.7399,18.748,18.7399,18.7399,4576.0
2015-06-23 15:25:00,23.3,23.31,23.3,23.3,8300.0,18.7399,18.748,18.7399,18.7399,8300.0
2015-06-23 15:30:00,23.3,23.31,23.28,23.3,38451.0,18.7399,18.748,18.7239,18.7399,38451.0
2015-06-23 15:35:00,23.29,23.36,23.29,23.35,92736.0,18.7319,18.7882,18.7319,18.7802,92736.0
2015-06-23 15:40:00,23.35,23.35,23.32,23.33,39881.0,18.7802,18.7802,18.756,18.7641,39881.0
2015-06-23 15:45:00,23.33,23.35,23.32,23.32,96393.0,18.7641,18.7802,18.756,18.756,96393.0
2015-06-23 15:50:00,23.32,23.35,23.3,23.34,94965.0,18.756,18.7802,18.7399,18.7721,94965.0
2015-06-23 15:55:00,23.34,23.35,23.31,23.31,169942.0,18.7721,18.7802,18.748,18.748,169942.0
2015-06-24 09:30:00,23.2,23.28,23.13,23.25,54206.0,18.6595,18.7239,18.6032,18.6997,54206.0
2015-06-24 09:35:00,23.26,23.31,23.22,23.23,17880.0,18.7078,18.748,18.6756,18.6836,17880.0
2015-06-24 09:40:00,23.24,23.24,23.16,23.18,11328.0,18.6917,18.6917,18.6273,18.6434,11328.0
2015-06-24 09:45:00,23.18,23.21,23.11,23.14,77724.0,18.6434,18.6676,18.5871,18.6113,77724.0
2015-06-24 09:50:00,23.13,23.16,23.08,23.13,10727.0,18.6032,18.6273,18.563,18.6032,10727.0
2015-06-24 09:55:00,23.11,23.15,23.08,23.15,9300.0,18.5871,18.6193,18.563,18.6193,9300.0
2015-06-24 10:00:00,23.14,23.14,23.09,23.13,12090.0,18.6113,18.6113,18.571,18.6032,12090.0
2015-06-24 10:05:00,23.11,23.15,23.08,23.14,29393.0,18.5871,18.6193,18.563,18.6113,29393.0
2015-06-24 10:10:00,23.15,23.16,23.13,23.14,8159.0,18.6193,18.6273,18.6032,18.6113,8159.0
2015-06-24 10:15:00,23.14,23.23,23.14,23.19,39935.0,18.6113,18.6836,18.6113,18.6515,39935.0
2015-06-24 10:20:00,23.17,23.19,23.07,23.16,40394.0,18.6354,18.6515,18.555,18.6273,40394.0
2015-06-24 10:25:00,23.16,23.3,23.16,23.29,24000.0,18.6273,18.7399,18.6273,18.7319,24000.0
2015-06-24 10:30:00,23.29,23.29,23.15,23.15,7200.0,18.7319,18.7319,18.6193,18.6193,7200.0
2015-06-24 10:35:00,23.16,23.18,23.14,23.16,17904.0,18.6273,18.6434,18.6113,18.6273,17904.0
2015-06-24 10:40:00,23.16,23.18,23.15,23.18,11500.0,18.6273,18.6434,18.6193,18.6434,11500.0
2015-06-24 10:45:00,23.18,23.19,23.14,23.16,8700.0,18.6434,18.6515,18.6113,18.6273,8700.0
2015-06-24 10:50:00,23.17,23.18,23.15,23.15,7200.0,18.6354,18.6434,18.6193,18.6193,7200.0
2015-06-24 10:55:00,23.15,23.15,23.12,23.14,9528.0,18.6193,18.6193,18.5952,18.6113,9528.0
2015-06-24 11:00:00,23.14,23.18,23.13,23.18,13868.0,18.6113,18.6434,18.6032,18.6434,13868.0
2015-06-24 11:05:00,23.17,23.24,23.17,23.24,19051.0,18.6354,18.6917,18.6354,18.6917,19051.0
2015-06-24 11:10:00,23.23,23.32,23.23,23.29,35823.0,18.6836,18.756,18.6836,18.7319,35823.0
2015-06-24 11:15:00,23.28,23.3,23.26,23.3,14524.0,18.7239,18.7399,18.7078,18.7399,14524.0
2015-06-24 11:20:00,23.3,23.3,23.28,23.29,20965.0,18.7399,18.7399,18.7239,18.7319,20965.0
2015-06-24 11:25:00,23.29,23.38,23.29,23.36,43936.0,18.7319,18.8043,18.7319,18.7882,43936.0
2015-06-24 11:30:00,23.36,23.44,23.35,23.37,45115.0,18.7882,18.8525,18.7802,18.7962,45115.0
2015-06-24 11:35:00,23.38,23.41,23.34,23.34,23999.0,18.8043,18.8284,18.7721,18.7721,23999.0
2015-06-24 11:40:00,23.34,23.34,23.29,23.31,9037.0,18.7721,18.7721,18.7319,18.748,9037.0
2015-06-24 11:45:00,23.32,23.32,23.29,23.3,16042.0,18.756,18.756,18.7319,18.7399,16042.0
2015-06-24 11:50:00,23.31,23.32,23.3,23.3,8813.0,18.748,18.756,18.7399,18.7399,8813.0
2015-06-24 11:55:00,23.29,23.31,23.29,23.31,13232.0,18.7319,18.748,18.7319,18.748,13232.0
2015-06-24 12:00:00,23.32,23.32,23.28,23.3,15968.0,18.756,18.756,18.7239,18.7399,15968.0
2015-06-24 12:05:00,23.3,23.31,23.21,23.23,12029.0,18.7399,18.748,18.6676,18.6836,12029.0
2015-06-24 12:10:00,23.23,23.29,23.22,23.29,8740.0,18.6836,18.7319,18.6756,18.7319,8740.0
2015-06-24 12:15:00,23.28,23.34,23.27,23.31,22559.0,18.7239,18.7721,18.7158,18.748,22559.0
2015-06-24 12:20:00,23.31,23.36,23.3,23.3,23883.0,18.748,18.7882,18.7399,18.7399,23883.0
2015-06-24 12:25:00,23.3,23.32,23.29,23.31,31866.0,18.7399,18.756,18.7319,18.748,31866.0
2015-06-24 12:30:00,23.32,23.32,23.29,23.32,4503.0,18.756,18.756,18.7319,18.756,4503.0
2015-06-24 12:35:00,23.31,23.31,23.29,23.3,6490.0,18.748,18.748,18.7319,18.7399,6490.0
2015-06-24 12:40:00,23.3,23.31,23.23,23.29,63416.0,18.7399,18.748,18.6836,18.7319,63416.0
2015-06-24 12:45:00,23.29,23.32,23.26,23.31,14642.0,18.7319,18.756,18.7078,18.748,14642.0
2015-06-24 12:50:00,23.31,23.31,23.25,23.3,61614.0,18.748,18.748,18.6997,18.7399,61614.0
2015-06-24 12:55:00,23.29,23.3,23.25,23.26,12100.0,18.7319,18.7399,18.6997,18.7078,12100.0
2015-06-24 13:00:00,23.26,23.26,23.25,23.26,2200.0,18.7078,18.7078,18.6997,18.7078,2200.0
2015-06-24 13:05:00,23.26,23.26,23.24,23.25,11500.0,18.7078,18.7078,18.6917,18.6997,11500.0
2015-06-24 13:10:00,23.25,23.26,23.24,23.25,16707.0,18.6997,18.7078,18.6917,18.6997,16707.0
2015-06-24 13:15:00,23.25,23.25,23.14,23.15,10312.0,18.6997,18.6997,18.6113,18.6193,10312.0
2015-06-24 13:20:00,23.15,23.19,23.14,23.16,17271.0,18.6193,18.6515,18.6113,18.6273,17271.0
2015-06-24 13:25:00,23.16,23.16,23.13,23.14,15821.0,18.6273,18.6273,18.6032,18.6113,15821.0
2015-06-24 13:30:00,23.15,23.17,23.15,23.17,6707.0,18.6193,18.6354,18.6193,18.6354,6707.0
2015-06-24 13:35:00,23.17,23.2,23.15,23.2,14412.0,18.6354,18.6595,18.6193,18.6595,14412.0
2015-06-24 13:40:00,23.2,23.2,23.16,23.18,14200.0,18.6595,18.6595,18.6273,18.6434,14200.0
2015-06-24 13:45:00,23.18,23.18,23.12,23.14,25470.0,18.6434,18.6434,18.5952,18.6113,25470.0
2015-06-24 13:50:00,23.14,23.15,23.1,23.1,17182.0,18.6113,18.6193,18.5791,18.5791,17182.0
2015-06-24 13:55:00,23.1,23.1,23.07,23.07,2900.0,18.5791,18.5791,18.555,18.555,2900.0
2015-06-24 14:00:00,23.08,23.11,23.07,23.08,23804.0,18.563,18.5871,18.555,18.563,23804.0
2015-06-24 14:05:00,23.08,23.09,23.03,23.06,13091.0,18.563,18.571,18.5228,18.5469,13091.0
2015-06-24 14:10:00,23.07,23.07,23.01,23.02,18319.0,18.555,18.555,18.5067,18.5147,18319.0
2015-06-24 14:15:00,23.01,23.02,22.99,23.0,17699.0,18.5067,18.5147,18.4906,18.4987,17699.0
2015-06-24 14:20:00,22.99,23.0,22.97,23.0,13284.0,18.4906,18.4987,18.4745,18.4987,13284.0
2015-06-24 14:25:00,22.99,22.99,22.97,22.99,13240.0,18.4906,18.4906,18.4745,18.4906,13240.0
2015-06-24 14:30:00,23.0,23.01,23.0,23.0,7150.0,18.4987,18.5067,18.4987,18.4987,7150.0
2015-06-24 14:35:00,23.0,23.01,22.98,22.98,15796.0,18.4987,18.5067,18.4826,18.4826,15796.0
2015-06-24 14:40:00,22.98,22.99,22.97,22.97,6983.0,18.4826,18.4906,18.4745,18.4745,6983.0
2015-06-24 14:45:00,22.97,22.98,22.97,22.97,9000.0,18.4745,18.4826,18.4745,18.4745,9000.0
2015-06-24 14:50:00,22.97,23.03,22.97,23.03,28879.0,18.4745,18.5228,18.4745,18.5228,28879.0
2015-06-24 14:55:00,23.04,23.05,23.03,23.04,11579.0,18.5308,18.5389,18.5228,18.5308,11579.0
2015-06-24 15:00:00,23.03,23.04,23.0,23.03,16274.0,18.5228,18.5308,18.4987,18.5228,16274.0
2015-06-24 15:05:00,23.03,23.04,23.0,23.01,18442.0,18.5228,18.5308,18.4987,18.5067,18442.0
2015-06-24 15:10:00,23.0,23.09,23.0,23.08,36643.0,18.4987,18.571,18.4987,18.563,36643.0
2015-06-24 15:15:00,23.08,23.09,23.06,23.09,14839.0,18.563,18.571,18.5469,18.571,14839.0
2015-06-24 15:20:00,23.08,23.14,23.07,23.14,32246.0,18.563,18.6113,18.555,18.6113,32246.0
2015-06-24 15:25:00,23.14,23.15,23.13,23.14,33763.0,18.6113,18.6193,18.6032,18.6113,33763.0
2015-06-24 15:30:00,23.14,23.17,23.13,23.13,33592.0,18.6113,18.6354,18.6032,18.6032,33592.0
2015-06-24 15:35:00,23.14,23.14,23.1,23.1,33226.0,18.6113,18.6113,18.5791,18.5791,33226.0
2015-06-24 15:40:00,23.1,23.1,23.07,23.08,21202.0,18.5791,18.5791,18.555,18.563,21202.0
2015-06-24 15:45:00,23.09,23.09,23.0,23.01,58109.0,18.571,18.571,18.4987,18.5067,58109.0
2015-06-24 15:50:00,23.01,23.07,23.0,23.01,62880.0,18.5067,18.555,18.4987,18.5067,62880.0
2015-06-24 15:55:00,23.01,23.02,22.98,23.01,135294.0,18.5067,18.5147,18.4826,18.5067,135294.0
2015-06-25 09:30:00,23.1,23.17,22.98,23.07,153162.0,18.5791,18.6354,18.4826,18.555,153162.0
2015-06-25 09:35:00,23.09,23.23,23.08,23.21,10577.0,18.571,18.6836,18.563,18.6676,10577.0
2015-06-25 09:40:00,23.18,23.18,23.08,23.14,12959.0,18.6434,18.6434,18.563,18.6113,12959.0
2015-06-25 09:45:00,23.18,23.2,23.12,23.17,12608.0,18.6434,18.6595,18.5952,18.6354,12608.0
2015-06-25 09:50:00,23.14,23.22,23.13,23.14,13500.0,18.6113,18.6756,18.6032,18.6113,13500.0
2015-06-25 09:55:00,23.13,23.14,23.06,23.06,13630.0,18.6032,18.6113,18.5469,18.5469,13630.0
2015-06-25 10:00:00,23.06,23.18,23.02,23.03,121404.0,18.5469,18.6434,18.5147,18.5228,121404.0
2015-06-25 10:05:00,23.02,23.07,23.0,23.01,51109.0,18.5147,18.555,18.4987,18.5067,51109.0
2015-06-25 10:10:00,23.02,23.06,22.96,22.96,28149.0,18.5147,18.5469,18.4665,18.4665,28149.0
2015-06-25 10:15:00,22.96,22.97,22.85,22.85,17800.0,18.4665,18.4745,18.378,18.378,17800.0
2015-06-25 10:20:00,22.86,22.89,22.84,22.88,6727.0,18.3861,18.4102,18.37,18.4021,6727.0
2015-06-25 10:25:00,22.88,22.95,22.87,22.91,22297.0,18.4021,18.4584,18.3941,18.4263,22297.0
2015-06-25 10:30:00,22.91,23.02,22.9,23.0,26195.0,18.4263,18.5147,18.4182,18.4987,26195.0
2015-06-25 10:35:00,23.0,23.04,22.99,23.04,16201.0,18.4987,18.5308,18.4906,18.5308,16201.0
2015-06-25 10:40:00,23.04,23.09,23.02,23.04,40354.0,18.5308,18.571,18.5147,18.5308,40354.0
2015-06-25 10:45:00,23.05,23.05,23.03,23.04,2500.0,18.5389,18.5389,18.5228,18.5308,2500.0
2015-06-25 10:50:00,23.04,23.07,23.03,23.06,16125.0,18.5308,18.555,18.5228,18.5469,16125.0
2015-06-25 10:55:00,23.06,23.22,23.05,23.17,42507.0,18.5469,18.6756,18.5389,18.6354,42507.0
2015-06-25 11:00:00,23.17,23.3,23.17,23.28,39796.0,18.6354,18.7399,18.6354,18.7239,39796.0
2015-06-25 11:05:00,23.26,23.29,23.24,23.28,20128.0,18.7078,18.7319,18.6917,18.7239,20128.0
2015-06-25 11:10:00,23.27,23.28,23.26,23.27,13929.0,18.7158,18.7239,18.7078,18.7158,13929.0
2015-06-25 11:15:00,23.27,23.27,23.22,23.27,39446.0,18.7158,18.7158,18.6756,18.7158,39446.0
2015-06-25 11:20:00,23.27,23.31,23.26,23.3,25458.0,18.7158,18.748,18.7078,18.7399,25458.0
2015-06-25 11:25:00,23.3,23.32,23.28,23.3,32105.0,18.7399,18.756,18.7239,18.7399,32105.0
2015-06-25 11:30:00,23.3,23.31,23.24,23.3,46083.0,18.7399,18.748,18.6917,18.7399,46083.0
2015-06-25 11:35:00,23.28,23.3,23.24,23.27,28878.0,18.7239,18.7399,18.6917,18.7158,28878.0
2015-06-25 11:40:00,23.26,23.3,23.25,23.29,23825.0,18.7078,18.7399,18.6997,18.7319,23825.0
2015-06-25 11:45:00,23.29,23.33,23.29,23.3,19618.0,18.7319,18.7641,18.7319,18.7399,19618.0
2015-06-25 11:50:00,23.29,23.3,23.25,23.28,13296.0,18.7319,18.7399,18.6997,18.7239,13296.0
2015-06-25 11:55:00,23.28,23.3,23.28,23.28,16808.0,18.7239,18.7399,18.7239,18.7239,16808.0
2015-06-25 12:00:00,23.28,23.3,23.23,23.27,42251.0,18.7239,18.7399,18.6836,18.7158,42251.0
2015-06-25 12:05:00,23.26,23.28,23.25,23.28,16913.0,18.7078,18.7239,18.6997,18.7239,16913.0
2015-06-25 12:10:00,23.28,23.3,23.26,23.29,28864.0,18.7239,18.7399,18.7078,18.7319,28864.0
2015-06-25 12:15:00,23.29,23.29,23.28,23.29,9309.0,18.7319,18.7319,18.7239,18.7319,9309.0
2015-06-25 12:20:00,23.29,23.31,23.28,23.3,16080.0,18.7319,18.748,18.7239,18.7399,16080.0
2015-06-25 12:25:00,23.3,23.3,23.29,23.3,4200.0,18.7399,18.7399,18.7319,18.7399,4200.0
2015-06-25 12:30:00,23.3,23.42,23.29,23.38,45599.0,18.7399,18.8365,18.7319,18.8043,45599.0
2015-06-25 12:35:00,23.38,23.38,23.25,23.3,18073.0,18.8043,18.8043,18.6997,18.7399,18073.0
2015-06-25 12:40:00,23.29,23.31,23.29,23.31,9029.0,18.7319,18.748,18.7319,18.748,9029.0
2015-06-25 12:45:00,23.3,23.32,23.29,23.3,11771.0,18.7399,18.756,18.7319,18.7399,11771.0
2015-06-25 12:50:00,23.3,23.3,23.27,23.27,6485.0,18.7399,18.7399,18.7158,18.7158,6485.0
2015-06-25 12:55:00,23.28,23.32,23.27,23.3,29941.0,18.7239,18.756,18.7158,18.7399,29941.0
2015-06-25 13:00:00,23.3,23.3,23.29,23.3,7900.0,18.7399,18.7399,18.7319,18.7399,7900.0
2015-06-25 13:05:00,23.3,23.31,23.27,23.27,6867.0,18.7399,18.748,18.7158,18.7158,6867.0
2015-06-25 13:10:00,23.28,23.31,23.25,23.28,36491.0,18.7239,18.748,18.6997,18.7239,36491.0
2015-06-25 13:15:00,23.28,23.3,23.27,23.29,18217.0,18.7239,18.7399,18.7158,18.7319,18217.0
2015-06-25 13:20:00,23.29,23.31,23.28,23.3,12400.0,18.7319,18.748,18.7239,18.7399,12400.0
2015-06-25 13:25:00,23.3,23.38,23.28,23.35,60185.0,18.7399,18.8043,18.7239,18.7802,60185.0
2015-06-25 13:30:00,23.34,23.34,23.3,23.32,17780.0,18.7721,18.7721,18.7399,18.756,17780.0
2015-06-25 13:35:00,23.32,23.36,23.29,23.33,18100.0,18.756,18.7882,18.7319,18.7641,18100.0
2015-06-25 13:40:00,23.33,23.35,23.29,23.3,46683.0,18.7641,18.7802,18.7319,18.7399,46683.0
2015-06-25 13:45:00,23.31,23.31,23.3,23.3,4050.0,18.748,18.748,18.7399,18.7399,4050.0
2015-06-25 13:50:00,23.3,23.33,23.3,23.31,10000.0,18.7399,18.7641,18.7399,18.748,10000.0
2015-06-25 13:55:00,23.3,23.35,23.3,23.33,19596.0,18.7399,18.7802,18.7399,18.7641,19596.0
2015-06-25 14:00:00,23.32,23.35,23.3,23.31,7586.0,18.756,18.7802,18.7399,18.748,7586.0
2015-06-25 14:05:00,23.31,23.31,23.3,23.3,31724.0,18.748,18.748,18.7399,18.7399,31724.0
2015-06-25 14:10:00,23.3,23.31,23.29,23.31,18615.0,18.7399,18.748,18.7319,18.748,18615.0
2015-06-25 14:15:00,23.32,23.48,23.31,23.45,89227.0,18.756,18.8847,18.748,18.8606,89227.0
2015-06-25 14:20:00,23.45,23.49,23.38,23.38,40990.0,18.8606,18.8928,18.8043,18.8043,40990.0
2015-06-25 14:25:00,23.38,23.39,23.31,23.33,18215.0,18.8043,18.8123,18.748,18.7641,18215.0
2015-06-25 14:30:00,23.33,23.4,23.32,23.36,46722.0,18.7641,18.8204,18.756,18.7882,46722.0
2015-06-25 14:35:00,23.4,23.44,23.36,23.4,16870.0,18.8204,18.8525,18.7882,18.8204,16870.0
2015-06-25 14:40:00,23.41,23.46,23.38,23.4,23160.0,18.8284,18.8686,18.8043,18.8204,23160.0
2015-06-25 14:45:00,23.41,23.43,23.37,23.37,25373.0,18.8284,18.8445,18.7962,18.7962,25373.0
2015-06-25 14:50:00,23.37,23.4,23.36,23.39,38723.0,18.7962,18.8204,18.7882,18.8123,38723.0
2015-06-25 14:55:00,23.39,23.4,23.34,23.35,29170.0,18.8123,18.8204,18.7721,18.7802,29170.0
2015-06-25 15:00:00,23.34,23.4,23.34,23.39,21645.0,18.7721,18.8204,18.7721,18.8123,21645.0
2015-06-25 15:05:00,23.39,23.43,23.38,23.41,18345.0,18.8123,18.8445,18.8043,18.8284,18345.0
2015-06-25 15:10:00,23.42,23.42,23.39,23.42,26173.0,18.8365,18.8365,18.8123,18.8365,26173.0
2015-06-25 15:15:00,23.41,23.42,23.39,23.4,18877.0,18.8284,18.8365,18.8123,18.8204,18877.0
2015-06-25 15:20:00,23.4,23.4,23.39,23.39,9500.0,18.8204,18.8204,18.8123,18.8123,9500.0
2015-06-25 15:25:00,23.4,23.41,23.38,23.38,28484.0,18.8204,18.8284,18.8043,18.8043,28484.0
2015-06-25 15:30:00,23.38,23.4,23.36,23.39,37269.0,18.8043,18.8204,18.7882,18.8123,37269.0
2015-06-25 15:35:00,23.4,23.41,23.39,23.4,36644.0,18.8204,18.8284,18.8123,18.8204,36644.0
2015-06-25 15:40:00,23.41,23.41,23.38,23.41,52109.0,18.8284,18.8284,18.8043,18.8284,52109.0
2015-06-25 15:45:00,23.4,23.41,23.37,23.41,61214.0,18.8204,18.8284,18.7962,18.8284,61214.0
2015-06-25 15:50:00,23.41,23.45,23.4,23.45,76438.0,18.8284,18.8606,18.8204,18.8606,76438.0
2015-06-25 15:55:00,23.45,23.45,23.4,23.41,110277.0,18.8606,18.8606,18.8204,18.8284,110277.0
2015-06-26 09:30:00,23.48,23.48,23.31,23.43,37850.0,18.8847,18.8847,18.748,18.8445,37850.0
2015-06-26 09:35:00,23.41,23.42,23.32,23.4,23903.0,18.8284,18.8365,18.756,18.8204,23903.0
2015-06-26 09:40:00,23.39,23.42,23.27,23.42,24599.0,18.8123,18.8365,18.7158,18.8365,24599.0
2015-06-26 09:45:00,23.42,23.52,23.41,23.47,18004.0,18.8365,18.9169,18.8284,18.8767,18004.0
2015-06-26 09:50:00,23.47,23.52,23.42,23.42,15645.0,18.8767,18.9169,18.8365,18.8365,15645.0
2015-06-26 09:55:00,23.42,23.44,23.41,23.43,13986.0,18.8365,18.8525,18.8284,18.8445,13986.0
2015-06-26 10:00:00,23.42,23.59,23.42,23.55,40029.0,18.8365,18.9732,18.8365,18.941,40029.0
2015-06-26 10:05:00,23.54,23.59,23.5,23.51,34132.0,18.933,18.9732,18.9008,18.9088,34132.0
2015-06-26 10:10:00,23.51,23.53,23.41,23.42,28033.0,18.9088,18.9249,18.8284,18.8365,28033.0
2015-06-26 10:15:00,23.42,23.48,23.4,23.47,30592.0,18.8365,18.8847,18.8204,18.8767,30592.0
2015-06-26 10:20:00,23.46,23.52,23.45,23.52,23039.0,18.8686,18.9169,18.8606,18.9169,23039.0
2015-06-26 10:25:00,23.52,23.53,23.48,23.49,4760.0,18.9169,18.9249,18.8847,18.8928,4760.0
2015-06-26 10:30:00,23.49,23.49,23.42,23.42,15214.0,18.8928,18.8928,18.8365,18.8365,15214.0
2015-06-26 10:35:00,23.42,23.55,23.42,23.49,25908.0,18.8365,18.941,18.8365,18.8928,25908.0
2015-06-26 10:40:00,23.5,23.56,23.49,23.51,23172.0,18.9008,18.9491,18.8928,18.9088,23172.0
2015-06-26 10:45:00,23.51,23.52,23.43,23.43,83472.0,18.9088,18.9169,18.8445,18.8445,83472.0
2015-06-26 10:50:00,23.43,23.43,23.41,23.42,12610.0,18.8445,18.8445,18.8284,18.8365,12610.0
2015-06-26 10:55:00,23.42,23.43,23.33,23.35,129431.0,18.8365,18.8445,18.7641,18.7802,129431.0
2015-06-26 11:00:00,23.35,23.35,23.25,23.27,55069.0,18.7802,18.7802,18.6997,18.7158,55069.0
2015-06-26 11:05:00,23.27,23.27,23.19,23.23,115536.0,18.7158,18.7158,18.6515,18.6836,115536.0
2015-06-26 11:10:00,23.23,23.25,23.2,23.22,49056.0,18.6836,18.6997,18.6595,18.6756,49056.0
2015-06-26 11:15:00,23.21,23.3,23.2,23.29,36935.0,18.6676,18.7399,18.6595,18.7319,36935.0
2015-06-26 11:20:00,23.28,23.33,23.27,23.32,32900.0,18.7239,18.7641,18.7158,18.756,32900.0
2015-06-26 11:25:00,23.33,23.4,23.33,23.36,12500.0,18.7641,18.8204,18.7641,18.7882,12500.0
2015-06-26 11:30:00,23.37,23.4,23.34,23.37,26647.0,18.7962,18.8204,18.7721,18.7962,26647.0
2015-06-26 11:35:00,23.37,23.44,23.36,23.43,23600.0,18.7962,18.8525,18.7882,18.8445,23600.0
2015-06-26 11:40:00,23.43,23.49,23.43,23.47,20400.0,18.8445,18.8928,18.8445,18.8767,20400.0
2015-06-26 11:45:00,23.45,23.48,23.43,23.48,18608.0,18.8606,18.8847,18.8445,18.8847,18608.0
2015-06-26 11:50:00,23.48,23.54,23.48,23.5,24005.0,18.8847,18.933,18.8847,18.9008,24005.0
2015-06-26 11:55:00,23.5,23.5,23.48,23.49,8450.0,18.9008,18.9008,18.8847,18.8928,8450.0
2015-06-26 12:00:00,23.49,23.5,23.43,23.43,19401.0,18.8928,18.9008,18.8445,18.8445,19401.0
2015-06-26 12:05:00,23.42,23.45,23.39,23.41,25576.0,18.8365,18.8606,18.8123,18.8284,25576.0
2015-06-26 12:10:00,23.39,23.39,23.35,23.37,7900.0,18.8123,18.8123,18.7802,18.7962,7900.0
2015-06-26 12:15:00,23.37,23.43,23.37,23.4,21335.0,18.7962,18.8445,18.7962,18.8204,21335.0
2015-06-26 12:20:00,23.41,23.41,23.36,23.36,16043.0,18.8284,18.8284,18.7882,18.7882,16043.0
2015-06-26 12:25:00,23.35,23.42,23.33,23.4,23006.0,18.7802,18.8365,18.7641,18.8204,23006.0
2015-06-26 12:30:00,23.41,23.48,23.4,23.48,26854.0,18.8284,18.8847,18.8204,18.8847,26854.0
2015-06-26 12:35:00,23.47,23.48,23.43,23.43,9500.0,18.8767,18.8847,18.8445,18.8445,9500.0
2015-06-26 12:40:00,23.43,23.45,23.42,23.44,14590.0,18.8445,18.8606,18.8365,18.8525,14590.0
2015-06-26 12:45:00,23.45,23.47,23.45,23.45,6600.0,18.8606,18.8767,18.8606,18.8606,6600.0
2015-06-26 12:50:00,23.43,23.44,23.38,23.41,21783.0,18.8445,18.8525,18.8043,18.8284,21783.0
2015-06-26 12:55:00,23.4,23.4,23.3,23.32,26500.0,18.8204,18.8204,18.7399,18.756,26500.0
2015-06-26 13:00:00,23.33,23.37,23.33,23.35,11908.0,18.7641,18.7962,18.7641,18.7802,11908.0
2015-06-26 13:05:00,23.36,23.39,23.35,23.37,17495.0,18.7882,18.8123,18.7802,18.7962,17495.0
2015-06-26 13:10:00,23.37,23.39,23.35,23.38,9108.0,18.7962,18.8123,18.7802,18.8043,9108.0
2015-06-26 13:15:00,23.37,23.4,23.37,23.4,21909.0,18.7962,18.8204,18.7962,18.8204,21909.0
2015-06-26 13:20:00,23.39,23.4,23.36,23.4,16216.0,18.8123,18.8204,18.7882,18.8204,16216.0
2015-06-26 13:25:00,23.4,23.41,23.37,23.38,26794.0,18.8204,18.8284,18.7962,18.8043,26794.0
2015-06-26 13:30:00,23.38,23.41,23.38,23.4,21414.0,18.8043,18.8284,18.8043,18.8204,21414.0
2015-06-26 13:35:00,23.4,23.42,23.39,23.41,10168.0,18.8204,18.8365,18.8123,18.8284,10168.0
2015-06-26 13:40:00,23.41,23.49,23.4,23.49,23455.0,18.8284,18.8928,18.8204,18.8928,23455.0
2015-06-26 13:45:00,23.48,23.52,23.48,23.51,21699.0,18.8847,18.9169,18.8847,18.9088,21699.0
2015-06-26 13:50:00,23.51,23.51,23.46,23.47,9481.0,18.9088,18.9088,18.8686,18.8767,9481.0
2015-06-26 13:55:00,23.46,23.48,23.43,23.44,16560.0,18.8686,18.8847,18.8445,18.8525,16560.0
2015-06-26 14:00:00,23.44,23.45,23.43,23.45,7100.0,18.8525,18.8606,18.8445,18.8606,7100.0
2015-06-26 14:05:00,23.45,23.46,23.44,23.45,22238.0,18.8606,18.8686,18.8525,18.8606,22238.0
2015-06-26 14:10:00,23.45,23.45,23.37,23.38,24889.0,18.8606,18.8606,18.7962,18.8043,24889.0
2015-06-26 14:15:00,23.38,23.39,23.36,23.38,24107.0,18.8043,18.8123,18.7882,18.8043,24107.0
2015-06-26 14:20:00,23.38,23.49,23.38,23.43,30197.0,18.8043,18.8928,18.8043,18.8445,30197.0
2015-06-26 14:25:00,23.42,23.44,23.4,23.42,12663.0,18.8365,18.8525,18.8204,18.8365,12663.0
2015-06-26 14:30:00,23.42,23.49,23.41,23.47,20540.0,18.8365,18.8928,18.8284,18.8767,20540.0
2015-06-26 14:35:00,23.46,23.5,23.45,23.47,19544.0,18.8686,18.9008,18.8606,18.8767,19544.0
2015-06-26 14:40:00,23.47,23.5,23.45,23.45,19192.0,18.8767,18.9008,18.8606,18.8606,19192.0
2015-06-26 14:45:00,23.46,23.47,23.43,23.47,18924.0,18.8686,18.8767,18.8445,18.8767,18924.0
2015-06-26 14:50:00,23.47,23.49,23.44,23.46,43600.0,18.8767,18.8928,18.8525,18.8686,43600.0
2015-06-26 14:55:00,23.47,23.48,23.43,23.43,20586.0,18.8767,18.8847,18.8445,18.8445,20586.0
2015-06-26 15:00:00,23.42,23.46,23.41,23.46,15752.0,18.8365,18.8686,18.8284,18.8686,15752.0
2015-06-26 15:05:00,23.45,23.46,23.39,23.39,20403.0,18.8606,18.8686,18.8123,18.8123,20403.0
2015-06-26 15:10:00,23.4,23.42,23.33,23.33,21940.0,18.8204,18.8365,18.7641,18.7641,21940.0
2015-06-26 15:15:00,23.33,23.33,23.3,23.32,20363.0,18.7641,18.7641,18.7399,18.756,20363.0
2015-06-26 15:20:00,23.32,23.34,23.31,23.32,53634.0,18.756,18.7721,18.748,18.756,53634.0
2015-06-26 15:25:00,23.31,23.33,23.31,23.32,20810.0,18.748,18.7641,18.748,18.756,20810.0
2015-06-26 15:30:00,23.32,23.35,23.32,23.35,36427.0,18.756,18.7802,18.756,18.7802,36427.0
2015-06-26 15:35:00,23.35,23.38,23.33,23.35,46310.0,18.7802,18.8043,18.7641,18.7802,46310.0
2015-06-26 15:40:00,23.36,23.36,23.35,23.36,29764.0,18.7882,18.7882,18.7802,18.7882,29764.0
2015-06-26 15:45:00,23.35,23.37,23.28,23.31,162942.0,18.7802,18.7962,18.7239,18.748,162942.0
2015-06-26 15:50:00,23.31,23.45,23.31,23.45,178134.0,18.748,18.8606,18.748,18.8606,178134.0
2015-06-26 15:55:00,23.45,23.61,23.45,23.6,709295.0,18.8606,18.9893,18.8606,18.9812,709295.0
2015-06-29 09:30:00,23.28,23.29,23.07,23.26,48855.0,18.7239,18.7319,18.555,18.7078,48855.0
2015-06-29 09:35:00,23.27,23.31,23.2,23.21,40872.0,18.7158,18.748,18.6595,18.6676,40872.0
2015-06-29 09:40:00,23.21,23.28,23.21,23.24,16100.0,18.6676,18.7239,18.6676,18.6917,16100.0
2015-06-29 09:45:00,23.24,23.37,23.23,23.36,26162.0,18.6917,18.7962,18.6836,18.7882,26162.0
2015-06-29 09:50:00,23.36,23.43,23.3,23.39,24676.0,18.7882,18.8445,18.7399,18.8123,24676.0
2015-06-29 09:55:00,23.38,23.39,23.2,23.2,15909.0,18.8043,18.8123,18.6595,18.6595,15909.0
2015-06-29 10:00:00,23.21,23.24,23.11,23.14,24141.0,18.6676,18.6917,18.5871,18.6113,24141.0
2015-06-29 10:05:00,23.14,23.18,23.11,23.12,18794.0,18.6113,18.6434,18.5871,18.5952,18794.0
2015-06-29 10:10:00,23.12,23.13,23.07,23.12,17816.0,18.5952,18.6032,18.555,18.5952,17816.0
2015-06-29 10:15:00,23.11,23.12,23.03,23.05,31328.0,18.5871,18.5952,18.5228,18.5389,31328.0
2015-06-29 10:20:00,23.04,23.1,23.02,23.07,18550.0,18.5308,18.5791,18.5147,18.555,18550.0
2015-06-29 10:25:00,23.07,23.07,22.99,23.0,26931.0,18.555,18.555,18.4906,18.4987,26931.0
2015-06-29 10:30:00,22.99,23.03,22.99,23.01,30192.0,18.4906,18.5228,18.4906,18.5067,30192.0
2015-06-29 10:35:00,23.01,23.02,22.99,23.01,26057.0,18.5067,18.5147,18.4906,18.5067,26057.0
2015-06-29 10:40:00,23.02,23.03,22.99,23.01,29589.0,18.5147,18.5228,18.4906,18.5067,29589.0
2015-06-29 10:45:00,23.01,23.03,22.99,23.01,21348.0,18.5067,18.5228,18.4906,18.5067,21348.0
2015-06-29 10:50:00,23.0,23.04,22.99,23.02,27217.0,18.4987,18.5308,18.4906,18.5147,27217.0
2015-06-29 10:55:00,23.02,23.02,22.85,22.89,28574.0,18.5147,18.5147,18.378,18.4102,28574.0
2015-06-29 11:00:00,22.89,22.91,22.83,22.87,21272.0,18.4102,18.4263,18.3619,18.3941,21272.0
2015-06-29 11:05:00,22.88,22.89,22.84,22.86,12231.0,18.4021,18.4102,18.37,18.3861,12231.0
2015-06-29 11:10:00,22.87,22.92,22.84,22.88,13107.0,18.3941,18.4343,18.37,18.4021,13107.0
2015-06-29 11:15:00,22.88,22.9,22.85,22.85,15325.0,18.4021,18.4182,18.378,18.378,15325.0
2015-06-29 11:20:00,22.85,22.96,22.85,22.95,20573.0,18.378,18.4665,18.378,18.4584,20573.0
2015-06-29 11:25:00,22.95,22.98,22.9,22.91,9565.0,18.4584,18.4826,18.4182,18.4263,9565.0
2015-06-29 11:30:00,22.9,22.91,22.83,22.84,58962.0,18.4182,18.4263,18.3619,18.37,58962.0
2015-06-29 11:35:00,22.84,22.86,22.82,22.83,16954.0,18.37,18.3861,18.3539,18.3619,16954.0
2015-06-29 11:40:00,22.82,22.83,22.74,22.76,62404.0,18.3539,18.3619,18.2895,18.3056,62404.0
2015-06-29 11:45:00,22.76,22.77,22.68,22.74,40737.0,18.3056,18.3137,18.2413,18.2895,40737.0
2015-06-29 11:50:00,22.74,22.74,22.69,22.72,10300.0,18.2895,18.2895,18.2493,18.2735,10300.0
2015-06-29 11:55:00,22.71,22.72,22.69,22.7,26952.0,18.2654,18.2735,18.2493,18.2574,26952.0
2015-06-29 12:00:00,22.71,22.73,22.69,22.71,29352.0,18.2654,18.2815,18.2493,18.2654,29352.0
2015-06-29 12:05:00,22.7,22.71,22.69,22.7,12300.0,18.2574,18.2654,18.2493,18.2574,12300.0
2015-06-29 12:10:00,22.7,22.71,22.64,22.64,53216.0,18.2574,18.2654,18.2091,18.2091,53216.0
2015-06-29 12:15:00,22.65,22.65,22.59,22.59,26824.0,18.2172,18.2172,18.1689,18.1689,26824.0
2015-06-29 12:20:00,22.6,22.6,22.56,22.58,19305.0,18.1769,18.1769,18.1448,18.1609,19305.0
2015-06-29 12:25:00,22.59,22.6,22.57,22.58,15199.0,18.1689,18.1769,18.1528,18.1609,15199.0
2015-06-29 12:30:00,22.58,22.58,22.56,22.57,22487.0,18.1609,18.1609,18.1448,18.1528,22487.0
2015-06-29 12:35:00,22.57,22.58,22.51,22.51,18710.0,18.1528,18.1609,18.1045,18.1045,18710.0
2015-06-29 12:40:00,22.51,22.54,22.49,22.49,23546.0,18.1045,18.1287,18.0885,18.0885,23546.0
2015-06-29 12:45:00,22.49,22.51,22.47,22.49,32746.0,18.0885,18.1045,18.0724,18.0885,32746.0
2015-06-29 12:50:00,22.48,22.49,22.43,22.43,26282.0,18.0804,18.0885,18.0402,18.0402,26282.0
2015-06-29 12:55:00,22.43,22.44,22.37,22.37,26369.0,18.0402,18.0482,17.9919,17.9919,26369.0
2015-06-29 13:00:00,22.37,22.38,22.31,22.33,53232.0,17.9919,18.0,17.9437,17.9598,53232.0
2015-06-29 13:05:00,22.33,22.35,22.28,22.35,81864.0,17.9598,17.9759,17.9196,17.9759,81864.0
2015-06-29 13:10:00,22.35,22.38,22.34,22.34,39132.0,17.9759,18.0,17.9678,17.9678,39132.0
2015-06-29 13:15:00,22.33,22.37,22.33,22.36,19867.0,17.9598,17.9919,17.9598,17.9839,19867.0
2015-06-29 13:20:00,22.36,22.38,22.36,22.37,17562.0,17.9839,18.0,17.9839,17.9919,17562.0
2015-06-29 13:25:00,22.37,22.38,22.26,22.27,48419.0,17.9919,18.0,17.9035,17.9115,48419.0
2015-06-29 13:30:00,22.27,22.27,22.18,22.21,58051.0,17.9115,17.9115,17.8391,17.8633,58051.0
2015-06-29 13:35:00,22.2,22.25,22.2,22.25,34377.0,17.8552,17.8954,17.8552,17.8954,34377.0
2015-06-29 13:40:00,22.25,22.3,22.24,22.27,43897.0,17.8954,17.9356,17.8874,17.9115,43897.0
2015-06-29 13:45:00,22.27,22.28,22.26,22.28,17900.0,17.9115,17.9196,17.9035,17.9196,17900.0
2015-06-29 13:50:00,22.28,22.32,22.27,22.32,25207.0,17.9196,17.9517,17.9115,17.9517,25207.0
2015-06-29 13:55:00,22.32,22.32,22.28,22.3,24500.0,17.9517,17.9517,17.9196,17.9356,24500.0
2015-06-29 14:00:00,22.3,22.31,22.23,22.23,91753.0,17.9356,17.9437,17.8793,17.8793,91753.0
2015-06-29 14:05:00,22.22,22.25,22.21,22.23,16100.0,17.8713,17.8954,17.8633,17.8793,16100.0
2015-06-29 14:10:00,22.23,22.24,22.19,22.2,31153.0,17.8793,17.8874,17.8472,17.8552,31153.0
2015-06-29 14:15:00,22.2,22.28,22.18,22.28,46338.0,17.8552,17.9196,17.8391,17.9196,46338.0
2015-06-29 14:20:00,22.28,22.28,22.19,22.2,32724.0,17.9196,17.9196,17.8472,17.8552,32724.0
2015-06-29 14:25:00,22.2,22.21,22.16,22.16,31016.0,17.8552,17.8633,17.823,17.823,31016.0
2015-06-29 14:30:00,22.16,22.17,22.13,22.13,64961.0,17.823,17.8311,17.7989,17.7989,64961.0
2015-06-29 14:35:00,22.13,22.2,22.11,22.19,40462.0,17.7989,17.8552,17.7828,17.8472,40462.0
2015-06-29 14:40:00,22.18,22.2,22.16,22.2,25450.0,17.8391,17.8552,17.823,17.8552,25450.0
2015-06-29 14:45:00,22.2,22.23,22.19,22.23,40995.0,17.8552,17.8793,17.8472,17.8793,40995.0
2015-06-29 14:50:00,22.23,22.23,22.18,22.19,19577.0,17.8793,17.8793,17.8391,17.8472,19577.0
2015-06-29 14:55:00,22.19,22.19,22.15,22.16,37175.0,17.8472,17.8472,17.815,17.823,37175.0
2015-06-29 15:00:00,22.15,22.16,22.11,22.12,25037.0,17.815,17.823,17.7828,17.7909,25037.0
2015-06-29 15:05:00,22.11,22.16,22.11,22.15,36700.0,17.7828,17.823,17.7828,17.815,36700.0
2015-06-29 15:10:00,22.14,22.16,22.11,22.15,53210.0,17.807,17.823,17.7828,17.815,53210.0
2015-06-29 15:15:00,22.15,22.15,22.08,22.13,45217.0,17.815,17.815,17.7587,17.7989,45217.0
2015-06-29 15:20:00,22.14,22.18,22.13,22.18,48047.0,17.807,17.8391,17.7989,17.8391,48047.0
2015-06-29 15:25:00,22.18,22.18,22.13,22.14,74133.0,17.8391,17.8391,17.7989,17.807,74133.0
2015-06-29 15:30:00,22.13,22.15,22.11,22.13,74924.0,17.7989,17.815,17.7828,17.7989,74924.0
2015-06-29 15:35:00,22.13,22.16,22.11,22.12,77919.0,17.7989,17.823,17.7828,17.7909,77919.0
2015-06-29 15:40:00,22.12,22.12,22.1,22.12,64759.0,17.7909,17.7909,17.7748,17.7909,64759.0
2015-06-29 15:45:00,22.12,22.13,22.06,22.12,116218.0,17.7909,17.7989,17.7426,17.7909,116218.0
2015-06-29 15:50:00,22.13,22.19,22.09,22.14,185528.0,17.7989,17.8472,17.7667,17.807,185528.0
2015-06-29 15:55:00,22.14,22.15,22.12,22.15,191917.0,17.807,17.815,17.7909,17.815,191917.0
2015-06-30 09:30:00,21.96,22.02,21.83,21.87,116038.0,17.6622,17.7104,17.5576,17.5898,116038.0
2015-06-30 09:35:00,21.88,21.89,21.7,21.89,64932.0,17.5978,17.6059,17.4531,17.6059,64932.0
2015-06-30 09:40:00,21.89,21.9,21.77,21.84,31953.0,17.6059,17.6139,17.5094,17.5657,31953.0
2015-06-30 09:45:00,21.86,22.0,21.76,21.8,61643.0,17.5818,17.6944,17.5013,17.5335,61643.0
2015-06-30 09:50:00,21.8,21.85,21.66,21.66,32477.0,17.5335,17.5737,17.4209,17.4209,32477.0
2015-06-30 09:55:00,21.67,21.68,21.51,21.58,76841.0,17.4289,17.437,17.3003,17.3566,76841.0
2015-06-30 10:00:00,21.58,21.64,21.52,21.52,104306.0,17.3566,17.4048,17.3083,17.3083,104306.0
2015-06-30 10:05:00,21.52,21.56,21.44,21.44,82149.0,17.3083,17.3405,17.244,17.244,82149.0
2015-06-30 10:10:00,21.45,21.47,21.28,21.28,78397.0,17.252,17.2681,17.1153,17.1153,78397.0
2015-06-30 10:15:00,21.27,21.36,21.26,21.32,52788.0,17.1072,17.1796,17.0992,17.1474,52788.0
2015-06-30 10:20:00,21.32,21.33,21.2,21.25,68015.0,17.1474,17.1555,17.0509,17.0911,68015.0
2015-06-30 10:25:00,21.24,21.37,21.23,21.32,34202.0,17.0831,17.1877,17.0751,17.1474,34202.0
2015-06-30 10:30:00,21.31,21.32,21.25,21.28,23199.0,17.1394,17.1474,17.0911,17.1153,23199.0
2015-06-30 10:35:00,21.28,21.43,21.26,21.41,49881.0,17.1153,17.2359,17.0992,17.2198,49881.0
2015-06-30 10:40:00,21.41,21.48,21.4,21.47,68389.0,17.2198,17.2761,17.2118,17.2681,68389.0
2015-06-30 10:45:00,21.48,21.51,21.41,21.41,57693.0,17.2761,17.3003,17.2198,17.2198,57693.0
2015-06-30 10:50:00,21.41,21.5,21.4,21.5,24881.0,17.2198,17.2922,17.2118,17.2922,24881.0
2015-06-30 10:55:00,21.49,21.5,21.43,21.48,17851.0,17.2842,17.2922,17.2359,17.2761,17851.0
2015-06-30 11:00:00,21.48,21.52,21.47,21.52,26741.0,17.2761,17.3083,17.2681,17.3083,26741.0
2015-06-30 11:05:00,21.52,21.63,21.51,21.51,47070.0,17.3083,17.3968,17.3003,17.3003,47070.0
2015-06-30 11:10:00,21.52,21.56,21.51,21.55,24802.0,17.3083,17.3405,17.3003,17.3324,24802.0
2015-06-30 11:15:00,21.55,21.62,21.54,21.6,33841.0,17.3324,17.3887,17.3244,17.3726,33841.0
2015-06-30 11:20:00,21.6,21.71,21.59,21.65,41556.0,17.3726,17.4611,17.3646,17.4129,41556.0
2015-06-30 11:25:00,21.66,21.68,21.56,21.56,27130.0,17.4209,17.437,17.3405,17.3405,27130.0
2015-06-30 11:30:00,21.55,21.57,21.5,21.5,18498.0,17.3324,17.3485,17.2922,17.2922,18498.0
2015-06-30 11:35:00,21.5,21.63,21.5,21.63,24015.0,17.2922,17.3968,17.2922,17.3968,24015.0
2015-06-30 11:40:00,21.63,21.66,21.61,21.63,29700.0,17.3968,17.4209,17.3807,17.3968,29700.0
2015-06-30 11:45:00,21.62,21.63,21.59,21.62,10006.0,17.3887,17.3968,17.3646,17.3887,10006.0
2015-06-30 11:50:00,21.61,21.61,21.55,21.58,14535.0,17.3807,17.3807,17.3324,17.3566,14535.0
2015-06-30 11:55:00,21.57,21.59,21.53,21.54,10040.0,17.3485,17.3646,17.3163,17.3244,10040.0
2015-06-30 12:00:00,21.54,21.6,21.54,21.58,15642.0,17.3244,17.3726,17.3244,17.3566,15642.0
2015-06-30 12:05:00,21.57,21.6,21.55,21.58,14327.0,17.3485,17.3726,17.3324,17.3566,14327.0
2015-06-30 12:10:00,21.58,21.59,21.56,21.56,14600.0,17.3566,17.3646,17.3405,17.3405,14600.0
2015-06-30 12:15:00,21.57,21.57,21.54,21.55,13368.0,17.3485,17.3485,17.3244,17.3324,13368.0
2015-06-30 12:20:00,21.55,21.55,21.48,21.49,13076.0,17.3324,17.3324,17.2761,17.2842,13076.0
2015-06-30 12:25:00,21.48,21.54,21.48,21.52,44058.0,17.2761,17.3244,17.2761,17.3083,44058.0
2015-06-30 12:30:00,21.52,21.53,21.49,21.51,13612.0,17.3083,17.3163,17.2842,17.3003,13612.0
2015-06-30 12:35:00,21.52,21.54,21.51,21.53,10536.0,17.3083,17.3244,17.3003,17.3163,10536.0
2015-06-30 12:40:00,21.54,21.63,21.54,21.61,14011.0,17.3244,17.3968,17.3244,17.3807,14011.0
2015-06-30 12:45:00,21.62,21.63,21.6,21.62,21762.0,17.3887,17.3968,17.3726,17.3887,21762.0
2015-06-30 12:50:00,21.62,21.65,21.61,21.65,16402.0,17.3887,17.4129,17.3807,17.4129,16402.0
2015-06-30 12:55:00,21.65,21.68,21.63,21.68,15335.0,17.4129,17.437,17.3968,17.437,15335.0
2015-06-30 13:00:00,21.68,21.69,21.65,21.66,16093.0,17.437,17.445,17.4129,17.4209,16093.0
2015-06-30 13:05:00,21.66,21.66,21.57,21.58,17801.0,17.4209,17.4209,17.3485,17.3566,17801.0
2015-06-30 13:10:00,21.58,21.59,21.55,21.55,14504.0,17.3566,17.3646,17.3324,17.3324,14504.0
2015-06-30 13:15:00,21.56,21.56,21.49,21.51,16087.0,17.3405,17.3405,17.2842,17.3003,16087.0
2015-06-30 13:20:00,21.51,21.54,21.5,21.54,7800.0,17.3003,17.3244,17.2922,17.3244,7800.0
2015-06-30 13:25:00,21.53,21.58,21.5,21.57,23243.0,17.3163,17.3566,17.2922,17.3485,23243.0
2015-06-30 13:30:00,21.57,21.59,21.54,21.57,21635.0,17.3485,17.3646,17.3244,17.3485,21635.0
2015-06-30 13:35:00,21.58,21.61,21.55,21.61,11016.0,17.3566,17.3807,17.3324,17.3807,11016.0
2015-06-30 13:40:00,21.61,21.61,21.54,21.54,18603.0,17.3807,17.3807,17.3244,17.3244,18603.0
2015-06-30 13:45:00,21.55,21.56,21.48,21.48,30909.0,17.3324,17.3405,17.2761,17.2761,30909.0
2015-06-30 13:50:00,21.48,21.5,21.46,21.46,27993.0,17.2761,17.2922,17.26,17.26,27993.0
2015-06-30 13:55:00,21.46,21.48,21.45,21.45,28512.0,17.26,17.2761,17.252,17.252,28512.0
2015-06-30 14:00:00,21.46,21.49,21.45,21.48,16396.0,17.26,17.2842,17.252,17.2761,16396.0
2015-06-30 14:05:00,21.48,21.5,21.48,21.49,31974.0,17.2761,17.2922,17.2761,17.2842,31974.0
2015-06-30 14:10:00,21.49,21.49,21.46,21.48,25076.0,17.2842,17.2842,17.26,17.2761,25076.0
2015-06-30 14:15:00,21.47,21.49,21.44,21.46,30443.0,17.2681,17.2842,17.244,17.26,30443.0
2015-06-30 14:20:00,21.45,21.46,21.41,21.41,15149.0,17.252,17.26,17.2198,17.2198,15149.0
2015-06-30 14:25:00,21.4,21.41,21.36,21.39,33087.0,17.2118,17.2198,17.1796,17.2037,33087.0
2015-06-30 14:30:00,21.39,21.41,21.38,21.41,26254.0,17.2037,17.2198,17.1957,17.2198,26254.0
2015-06-30 14:35:00,21.41,21.44,21.4,21.43,15534.0,17.2198,17.244,17.2118,17.2359,15534.0
2015-06-30 14:40:00,21.42,21.43,21.36,21.36,28517.0,17.2279,17.2359,17.1796,17.1796,28517.0
2015-06-30 14:45:00,21.37,21.37,21.34,21.36,24626.0,17.1877,17.1877,17.1635,17.1796,24626.0
2015-06-30 14:50:00,21.36,21.38,21.36,21.36,20562.0,17.1796,17.1957,17.1796,17.1796,20562.0
2015-06-30 14:55:00,21.36,21.37,21.35,21.36,12210.0,17.1796,17.1877,17.1716,17.1796,12210.0
2015-06-30 15:00:00,21.35,21.49,21.35,21.47,73540.0,17.1716,17.2842,17.1716,17.2681,73540.0
2015-06-30 15:05:00,21.47,21.49,21.46,21.47,19809.0,17.2681,17.2842,17.26,17.2681,19809.0
2015-06-30 15:10:00,21.47,21.47,21.41,21.42,24101.0,17.2681,17.2681,17.2198,17.2279,24101.0
2015-06-30 15:15:00,21.41,21.46,21.4,21.44,52479.0,17.2198,17.26,17.2118,17.244,52479.0
2015-06-30 15:20:00,21.43,21.48,21.42,21.42,33612.0,17.2359,17.2761,17.2279,17.2279,33612.0
2015-06-30 15:25:00,21.42,21.49,21.42,21.48,31200.0,17.2279,17.2842,17.2279,17.2761,31200.0
2015-06-30 15:30:00,21.48,21.54,21.47,21.53,45950.0,17.2761,17.3244,17.2681,17.3163,45950.0
2015-06-30 15:35:00,21.54,21.57,21.53,21.54,24587.0,17.3244,17.3485,17.3163,17.3244,24587.0
2015-06-30 15:40:00,21.53,21.54,21.51,21.54,64241.0,17.3163,17.3244,17.3003,17.3244,64241.0
2015-06-30 15:45:00,21.53,21.54,21.5,21.52,94156.0,17.3163,17.3244,17.2922,17.3083,94156.0
2015-06-30 15:50:00,21.51,21.52,21.5,21.52,92480.0,17.3003,17.3083,17.2922,17.3083,92480.0
2015-06-30 15:55:00,21.52,21.52,21.47,21.52,270683.0,17.3083,17.3083,17.2681,17.3083,270683.0
2015-07-01 09:30:00,21.73,21.92,21.58,21.63,50879.0,17.4772,17.63,17.3566,17.3968,50879.0
2015-07-01 09:35:00,21.63,21.73,21.59,21.71,19045.0,17.3968,17.4772,17.3646,17.4611,19045.0
2015-07-01 09:40:00,21.7,21.72,21.62,21.66,14900.0,17.4531,17.4692,17.3887,17.4209,14900.0
2015-07-01 09:45:00,21.65,21.65,21.55,21.65,12745.0,17.4129,17.4129,17.3324,17.4129,12745.0
2015-07-01 09:50:00,21.65,21.67,21.61,21.65,24687.0,17.4129,17.4289,17.3807,17.4129,24687.0
2015-07-01 09:55:00,21.65,21.67,21.61,21.61,16250.0,17.4129,17.4289,17.3807,17.3807,16250.0
2015-07-01 10:00:00,21.61,21.63,21.55,21.61,34381.0,17.3807,17.3968,17.3324,17.3807,34381.0
2015-07-01 10:05:00,21.58,21.58,21.48,21.49,16155.0,17.3566,17.3566,17.2761,17.2842,16155.0
2015-07-01 10:10:00,21.5,21.53,21.45,21.45,23559.0,17.2922,17.3163,17.252,17.252,23559.0
2015-07-01 10:15:00,21.45,21.53,21.43,21.51,22898.0,17.252,17.3163,17.2359,17.3003,22898.0
2015-07-01 10:20:00,21.51,21.58,21.5,21.55,19690.0,17.3003,17.3566,17.2922,17.3324,19690.0
2015-07-01 10:25:00,21.56,21.64,21.55,21.62,33464.0,17.3405,17.4048,17.3324,17.3887,33464.0
2015-07-01 10:30:00,21.61,21.62,21.55,21.59,37026.0,17.3807,17.3887,17.3324,17.3646,37026.0
2015-07-01 10:35:00,21.59,21.59,21.54,21.55,15876.0,17.3646,17.3646,17.3244,17.3324,15876.0
2015-07-01 10:40:00,21.57,21.57,21.51,21.56,22192.0,17.3485,17.3485,17.3003,17.3405,22192.0
2015-07-01 10:45:00,21.56,21.56,21.51,21.54,30333.0,17.3405,17.3405,17.3003,17.3244,30333.0
2015-07-01 10:50:00,21.53,21.54,21.5,21.52,22028.0,17.3163,17.3244,17.2922,17.3083,22028.0
2015-07-01 10:55:00,21.52,21.55,21.51,21.55,19219.0,17.3083,17.3324,17.3003,17.3324,19219.0
2015-07-01 11:00:00,21.54,21.61,21.53,21.6,26999.0,17.3244,17.3807,17.3163,17.3726,26999.0
2015-07-01 11:05:00,21.59,21.6,21.57,21.6,7150.0,17.3646,17.3726,17.3485,17.3726,7150.0
2015-07-01 11:10:00,21.59,21.6,21.57,21.6,15522.0,17.3646,17.3726,17.3485,17.3726,15522.0
2015-07-01 11:15:00,21.6,21.67,21.59,21.67,42643.0,17.3726,17.4289,17.3646,17.4289,42643.0
2015-07-01 11:20:00,21.66,21.76,21.66,21.75,43898.0,17.4209,17.5013,17.4209,17.4933,43898.0
2015-07-01 11:25:00,21.76,21.78,21.74,21.76,39897.0,17.5013,17.5174,17.4852,17.5013,39897.0
2015-07-01 11:30:00,21.75,21.8,21.75,21.79,21457.0,17.4933,17.5335,17.4933,17.5255,21457.0
2015-07-01 11:35:00,21.8,21.8,21.76,21.79,11871.0,17.5335,17.5335,17.5013,17.5255,11871.0
2015-07-01 11:40:00,21.79,21.8,21.76,21.77,26110.0,17.5255,17.5335,17.5013,17.5094,26110.0
2015-07-01 11:45:00,21.77,21.77,21.75,21.76,11866.0,17.5094,17.5094,17.4933,17.5013,11866.0
2015-07-01 11:50:00,21.76,21.78,21.75,21.77,40515.0,17.5013,17.5174,17.4933,17.5094,40515.0
2015-07-01 11:55:00,21.76,21.79,21.75,21.76,27526.0,17.5013,17.5255,17.4933,17.5013,27526.0
2015-07-01 12:00:00,21.75,21.78,21.74,21.74,16854.0,17.4933,17.5174,17.4852,17.4852,16854.0
2015-07-01 12:05:00,21.74,21.78,21.74,21.77,20450.0,17.4852,17.5174,17.4852,17.5094,20450.0
2015-07-01 12:10:00,21.77,21.77,21.73,21.74,12906.0,17.5094,17.5094,17.4772,17.4852,12906.0
2015-07-01 12:15:00,21.73,21.73,21.63,21.64,22200.0,17.4772,17.4772,17.3968,17.4048,22200.0
2015-07-01 12:20:00,21.64,21.64,21.5,21.52,35937.0,17.4048,17.4048,17.2922,17.3083,35937.0
2015-07-01 12:25:00,21.52,21.55,21.5,21.55,8289.0,17.3083,17.3324,17.2922,17.3324,8289.0
2015-07-01 12:30:00,21.55,21.59,21.55,21.58,10063.0,17.3324,17.3646,17.3324,17.3566,10063.0
2015-07-01 12:35:00,21.59,21.6,21.56,21.57,11333.0,17.3646,17.3726,17.3405,17.3485,11333.0
2015-07-01 12:40:00,21.57,21.58,21.52,21.52,13248.0,17.3485,17.3566,17.3083,17.3083,13248.0
2015-07-01 12:45:00,21.51,21.54,21.51,21.51,8985.0,17.3003,17.3244,17.3003,17.3003,8985.0
2015-07-01 12:50:00,21.52,21.58,21.5,21.58,23373.0,17.3083,17.3566,17.2922,17.3566,23373.0
2015-07-01 12:55:00,21.58,21.61,21.57,21.57,17455.0,17.3566,17.3807,17.3485,17.3485,17455.0
2015-07-01 13:00:00,21.57,21.58,21.52,21.55,22604.0,17.3485,17.3566,17.3083,17.3324,22604.0
2015-07-01 13:05:00,21.55,21.55,21.5,21.5,12530.0,17.3324,17.3324,17.2922,17.2922,12530.0
2015-07-01 13:10:00,21.51,21.56,21.5,21.52,19074.0,17.3003,17.3405,17.2922,17.3083,19074.0
2015-07-01 13:15:00,21.53,21.55,21.52,21.55,13400.0,17.3163,17.3324,17.3083,17.3324,13400.0
2015-07-01 13:20:00,21.55,21.58,21.54,21.57,8909.0,17.3324,17.3566,17.3244,17.3485,8909.0
2015-07-01 13:25:00,21.58,21.58,21.54,21.57,26536.0,17.3566,17.3566,17.3244,17.3485,26536.0
2015-07-01 13:30:00,21.57,21.58,21.54,21.55,21849.0,17.3485,17.3566,17.3244,17.3324,21849.0
2015-07-01 13:35:00,21.54,21.61,21.54,21.58,13529.0,17.3244,17.3807,17.3244,17.3566,13529.0
2015-07-01 13:40:00,21.59,21.59,21.54,21.56,10068.0,17.3646,17.3646,17.3244,17.3405,10068.0
2015-07-01 13:45:00,21.56,21.6,21.54,21.59,21299.0,17.3405,17.3726,17.3244,17.3646,21299.0
2015-07-01 13:50:00,21.6,21.6,21.56,21.57,5616.0,17.3726,17.3726,17.3405,17.3485,5616.0
2015-07-01 13:55:00,21.56,21.56,21.53,21.53,21739.0,17.3405,17.3405,17.3163,17.3163,21739.0
2015-07-01 14:00:00,21.54,21.54,21.51,21.53,46684.0,17.3244,17.3244,17.3003,17.3163,46684.0
2015-07-01 14:05:00,21.53,21.55,21.52,21.54,15981.0,17.3163,17.3324,17.3083,17.3244,15981.0
2015-07-01 14:10:00,21.54,21.54,21.51,21.54,12032.0,17.3244,17.3244,17.3003,17.3244,12032.0
2015-07-01 14:15:00,21.54,21.54,21.53,21.54,5591.0,17.3244,17.3244,17.3163,17.3244,5591.0
2015-07-01 14:20:00,21.54,21.55,21.53,21.53,10969.0,17.3244,17.3324,17.3163,17.3163,10969.0
2015-07-01 14:25:00,21.53,21.54,21.51,21.52,26385.0,17.3163,17.3244,17.3003,17.3083,26385.0
2015-07-01 14:30:00,21.53,21.53,21.51,21.51,9900.0,17.3163,17.3163,17.3003,17.3003,9900.0
2015-07-01 14:35:00,21.52,21.55,21.5,21.53,28975.0,17.3083,17.3324,17.2922,17.3163,28975.0
2015-07-01 14:40:00,21.52,21.52,21.51,21.52,5300.0,17.3083,17.3083,17.3003,17.3083,5300.0
2015-07-01 14:45:00,21.51,21.56,21.51,21.56,19469.0,17.3003,17.3405,17.3003,17.3405,19469.0
2015-07-01 14:50:00,21.56,21.57,21.53,21.57,28333.0,17.3405,17.3485,17.3163,17.3485,28333.0
2015-07-01 14:55:00,21.57,21.61,21.57,21.6,27872.0,17.3485,17.3807,17.3485,17.3726,27872.0
2015-07-01 15:00:00,21.6,21.64,21.6,21.64,27968.0,17.3726,17.4048,17.3726,17.4048,27968.0
2015-07-01 15:05:00,21.64,21.66,21.63,21.64,16916.0,17.4048,17.4209,17.3968,17.4048,16916.0
2015-07-01 15:10:00,21.64,21.65,21.62,21.65,18215.0,17.4048,17.4129,17.3887,17.4129,18215.0
2015-07-01 15:15:00,21.64,21.65,21.62,21.63,26556.0,17.4048,17.4129,17.3887,17.3968,26556.0
2015-07-01 15:20:00,21.62,21.63,21.58,21.59,25378.0,17.3887,17.3968,17.3566,17.3646,25378.0
2015-07-01 15:25:00,21.59,21.59,21.58,21.58,21328.0,17.3646,17.3646,17.3566,17.3566,21328.0
2015-07-01 15:30:00,21.58,21.63,21.57,21.61,54334.0,17.3566,17.3968,17.3485,17.3807,54334.0
2015-07-01 15:35:00,21.6,21.61,21.57,21.57,25253.0,17.3726,17.3807,17.3485,17.3485,25253.0
2015-07-01 15:40:00,21.57,21.6,21.55,21.6,53191.0,17.3485,17.3726,17.3324,17.3726,53191.0
2015-07-01 15:45:00,21.6,21.62,21.59,21.6,35806.0,17.3726,17.3887,17.3646,17.3726,35806.0
2015-07-01 15:50:00,21.6,21.6,21.58,21.58,72060.0,17.3726,17.3726,17.3566,17.3566,72060.0
2015-07-01 15:55:00,21.58,21.7,21.58,21.63,133902.0,17.3566,17.4531,17.3566,17.3968,133902.0
2015-07-02 09:30:00,21.52,21.71,21.47,21.57,54833.0,17.3083,17.4611,17.2681,17.3485,54833.0
2015-07-02 09:35:00,21.56,21.65,21.51,21.62,14299.0,17.3405,17.4129,17.3003,17.3887,14299.0
2015-07-02 09:40:00,21.63,21.74,21.55,21.72,14723.0,17.3968,17.4852,17.3324,17.4692,14723.0
2015-07-02 09:45:00,21.73,21.78,21.67,21.73,27586.0,17.4772,17.5174,17.4289,17.4772,27586.0
2015-07-02 09:50:00,21.71,21.75,21.64,21.66,11062.0,17.4611,17.4933,17.4048,17.4209,11062.0
2015-07-02 09:55:00,21.65,21.67,21.61,21.67,8942.0,17.4129,17.4289,17.3807,17.4289,8942.0
2015-07-02 10:00:00,21.65,21.68,21.62,21.68,13246.0,17.4129,17.437,17.3887,17.437,13246.0
2015-07-02 10:05:00,21.67,21.68,21.55,21.56,11502.0,17.4289,17.437,17.3324,17.3405,11502.0
2015-07-02 10:10:00,21.56,21.57,21.53,21.53,16104.0,17.3405,17.3485,17.3163,17.3163,16104.0
2015-07-02 10:15:00,21.52,21.55,21.5,21.5,13193.0,17.3083,17.3324,17.2922,17.2922,13193.0
2015-07-02 10:20:00,21.51,21.51,21.49,21.51,12420.0,17.3003,17.3003,17.2842,17.3003,12420.0
2015-07-02 10:25:00,21.51,21.51,21.47,21.48,12493.0,17.3003,17.3003,17.2681,17.2761,12493.0
2015-07-02 10:30:00,21.48,21.49,21.42,21.43,24204.0,17.2761,17.2842,17.2279,17.2359,24204.0
2015-07-02 10:35:00,21.43,21.43,21.39,21.4,16870.0,17.2359,17.2359,17.2037,17.2118,16870.0
2015-07-02 10:40:00,21.41,21.45,21.41,21.44,15462.0,17.2198,17.252,17.2198,17.244,15462.0
2015-07-02 10:45:00,21.44,21.47,21.44,21.45,9900.0,17.244,17.2681,17.244,17.252,9900.0
2015-07-02 10:50:00,21.44,21.5,21.42,21.49,19320.0,17.244,17.2922,17.2279,17.2842,19320.0
2015-07-02 10:55:00,21.49,21.5,21.47,21.49,14351.0,17.2842,17.2922,17.2681,17.2842,14351.0
2015-07-02 11:00:00,21.48,21.48,21.45,21.47,19899.0,17.2761,17.2761,17.252,17.2681,19899.0
2015-07-02 11:05:00,21.46,21.47,21.43,21.45,24095.0,17.26,17.2681,17.2359,17.252,24095.0
2015-07-02 11:10:00,21.45,21.46,21.44,21.45,14093.0,17.252,17.26,17.244,17.252,14093.0
2015-07-02 11:15:00,21.45,21.48,21.45,21.48,10700.0,17.252,17.2761,17.252,17.2761,10700.0
2015-07-02 11:20:00,21.48,21.51,21.48,21.5,8700.0,17.2761,17.3003,17.2761,17.2922,8700.0
2015-07-02 11:25:00,21.5,21.54,21.48,21.53,32883.0,17.2922,17.3244,17.2761,17.3163,32883.0
2015-07-02 11:30:00,21.52,21.55,21.52,21.53,9899.0,17.3083,17.3324,17.3083,17.3163,9899.0
2015-07-02 11:35:00,21.54,21.56,21.53,21.55,14399.0,17.3244,17.3405,17.3163,17.3324,14399.0
2015-07-02 11:40:00,21.55,21.56,21.53,21.53,12478.0,17.3324,17.3405,17.3163,17.3163,12478.0
2015-07-02 11:45:00,21.54,21.54,21.44,21.44,13959.0,17.3244,17.3244,17.244,17.244,13959.0
2015-07-02 11:50:00,21.44,21.45,21.39,21.4,16076.0,17.244,17.252,17.2037,17.2118,16076.0
2015-07-02 11:55:00,21.41,21.44,21.39,21.44,16417.0,17.2198,17.244,17.2037,17.244,16417.0
2015-07-02 12:00:00,21.45,21.45,21.43,21.43,7657.0,17.252,17.252,17.2359,17.2359,7657.0
2015-07-02 12:05:00,21.44,21.44,21.41,21.42,16808.0,17.244,17.244,17.2198,17.2279,16808.0
2015-07-02 12:10:00,21.42,21.43,21.41,21.42,2600.0,17.2279,17.2359,17.2198,17.2279,2600.0
2015-07-02 12:15:00,21.42,21.42,21.35,21.36,19373.0,17.2279,17.2279,17.1716,17.1796,19373.0
2015-07-02 12:20:00,21.36,21.37,21.34,21.35,9850.0,17.1796,17.1877,17.1635,17.1716,9850.0
2015-07-02 12:25:00,21.34,21.35,21.28,21.35,34639.0,17.1635,17.1716,17.1153,17.1716,34639.0
2015-07-02 12:30:00,21.35,21.38,21.35,21.37,9020.0,17.1716,17.1957,17.1716,17.1877,9020.0
2015-07-02 12:35:00,21.36,21.37,21.35,21.35,13804.0,17.1796,17.1877,17.1716,17.1716,13804.0
2015-07-02 12:40:00,21.35,21.39,21.34,21.37,11202.0,17.1716,17.2037,17.1635,17.1877,11202.0
2015-07-02 12:45:00,21.37,21.39,21.36,21.37,17344.0,17.1877,17.2037,17.1796,17.1877,17344.0
2015-07-02 12:50:00,21.36,21.36,21.31,21.31,9550.0,17.1796,17.1796,17.1394,17.1394,9550.0
2015-07-02 12:55:00,21.32,21.32,21.29,21.3,5714.0,17.1474,17.1474,17.1233,17.1314,5714.0
2015-07-02 13:00:00,21.3,21.3,21.26,21.27,7328.0,17.1314,17.1314,17.0992,17.1072,7328.0
2015-07-02 13:05:00,21.27,21.32,21.26,21.3,10873.0,17.1072,17.1474,17.0992,17.1314,10873.0
2015-07-02 13:10:00,21.3,21.3,21.26,21.26,6095.0,17.1314,17.1314,17.0992,17.0992,6095.0
2015-07-02 13:15:00,21.26,21.28,21.26,21.27,11500.0,17.0992,17.1153,17.0992,17.1072,11500.0
2015-07-02 13:20:00,21.26,21.27,21.26,21.26,2100.0,17.0992,17.1072,17.0992,17.0992,2100.0
2015-07-02 13:25:00,21.26,21.27,21.26,21.26,3600.0,17.0992,17.1072,17.0992,17.0992,3600.0
2015-07-02 13:30:00,21.27,21.3,21.26,21.28,15921.0,17.1072,17.1314,17.0992,17.1153,15921.0
2015-07-02 13:35:00,21.29,21.3,21.27,21.28,8687.0,17.1233,17.1314,17.1072,17.1153,8687.0
2015-07-02 13:40:00,21.27,21.27,21.26,21.26,5300.0,17.1072,17.1072,17.0992,17.0992,5300.0
2015-07-02 13:45:00,21.27,21.28,21.26,21.27,7302.0,17.1072,17.1153,17.0992,17.1072,7302.0
2015-07-02 13:50:00,21.28,21.28,21.22,21.23,19300.0,17.1153,17.1153,17.067,17.0751,19300.0
2015-07-02 13:55:00,21.23,21.24,21.21,21.21,22897.0,17.0751,17.0831,17.059,17.059,22897.0
2015-07-02 14:00:00,21.21,21.22,21.14,21.15,32303.0,17.059,17.067,17.0027,17.0107,32303.0
2015-07-02 14:05:00,21.14,21.15,21.07,21.1,49991.0,17.0027,17.0107,16.9464,16.9705,49991.0
2015-07-02 14:10:00,21.1,21.1,21.03,21.04,28107.0,16.9705,16.9705,16.9142,16.9222,28107.0
2015-07-02 14:15:00,21.04,21.05,21.01,21.02,22011.0,16.9222,16.9303,16.8981,16.9062,22011.0
2015-07-02 14:20:00,21.01,21.06,21.01,21.05,19697.0,16.8981,16.9383,16.8981,16.9303,19697.0
2015-07-02 14:25:00,21.06,21.08,21.04,21.05,22675.0,16.9383,16.9544,16.9222,16.9303,22675.0
2015-07-02 14:30:00,21.06,21.06,21.03,21.04,15107.0,16.9383,16.9383,16.9142,16.9222,15107.0
2015-07-02 14:35:00,21.04,21.05,21.03,21.05,31266.0,16.9222,16.9303,16.9142,16.9303,31266.0
2015-07-02 14:40:00,21.04,21.05,21.03,21.04,20843.0,16.9222,16.9303,16.9142,16.9222,20843.0
2015-07-02 14:45:00,21.04,21.04,20.97,20.98,51491.0,16.9222,16.9222,16.8659,16.874,51491.0
2015-07-02 14:50:00,20.98,20.98,20.91,20.95,52643.0,16.874,16.874,16.8177,16.8499,52643.0
2015-07-02 14:55:00,20.96,21.07,20.95,21.06,34661.0,16.8579,16.9464,16.8499,16.9383,34661.0
2015-07-02 15:00:00,21.07,21.09,21.03,21.09,19214.0,16.9464,16.9625,16.9142,16.9625,19214.0
2015-07-02 15:05:00,21.08,21.09,21.01,21.01,22456.0,16.9544,16.9625,16.8981,16.8981,22456.0
2015-07-02 15:10:00,21.02,21.08,21.01,21.07,23866.0,16.9062,16.9544,16.8981,16.9464,23866.0
2015-07-02 15:15:00,21.07,21.08,21.06,21.08,20400.0,16.9464,16.9544,16.9383,16.9544,20400.0
2015-07-02 15:20:00,21.08,21.17,21.08,21.17,37647.0,16.9544,17.0268,16.9544,17.0268,37647.0
2015-07-02 15:25:00,21.16,21.18,21.14,21.14,32221.0,17.0188,17.0348,17.0027,17.0027,32221.0
2015-07-02 15:30:00,21.14,21.15,21.09,21.14,45978.0,17.0027,17.0107,16.9625,17.0027,45978.0
2015-07-02 15:35:00,21.14,21.15,21.09,21.12,40133.0,17.0027,17.0107,16.9625,16.9866,40133.0
2015-07-02 15:40:00,21.12,21.14,21.11,21.14,26753.0,16.9866,17.0027,16.9785,17.0027,26753.0
2015-07-02 15:45:00,21.14,21.14,21.1,21.1,56751.0,17.0027,17.0027,16.9705,16.9705,56751.0
2015-07-02 15:50:00,21.1,21.16,21.1,21.14,62327.0,16.9705,17.0188,16.9705,17.0027,62327.0
2015-07-02 15:55:00,21.14,21.15,21.11,21.11,138197.0,17.0027,17.0107,16.9785,16.9785,138197.0
2015-07-06 09:30:00,20.9,20.98,20.75,20.86,60845.0,16.8096,16.874,16.689,16.7775,60845.0
2015-07-06 09:35:00,20.81,21.2,20.81,21.17,33389.0,16.7373,17.0509,16.7373,17.0268,33389.0
2015-07-06 09:40:00,21.12,21.16,20.99,21.02,21014.0,16.9866,17.0188,16.882,16.9062,21014.0
2015-07-06 09:45:00,21.02,21.06,21.0,21.05,10621.0,16.9062,16.9383,16.8901,16.9303,10621.0
2015-07-06 09:50:00,21.05,21.1,21.01,21.03,22749.0,16.9303,16.9705,16.8981,16.9142,22749.0
2015-07-06 09:55:00,21.04,21.06,21.03,21.06,3790.0,16.9222,16.9383,16.9142,16.9383,3790.0
2015-07-06 10:00:00,21.08,21.11,21.02,21.03,19613.0,16.9544,16.9785,16.9062,16.9142,19613.0
2015-07-06 10:05:00,21.04,21.09,21.01,21.08,20705.0,16.9222,16.9625,16.8981,16.9544,20705.0
2015-07-06 10:10:00,21.08,21.17,21.07,21.16,16021.0,16.9544,17.0268,16.9464,17.0188,16021.0
2015-07-06 10:15:00,21.16,21.16,21.09,21.11,19441.0,17.0188,17.0188,16.9625,16.9785,19441.0
2015-07-06 10:20:00,21.11,21.11,21.09,21.1,11263.0,16.9785,16.9785,16.9625,16.9705,11263.0
2015-07-06 10:25:00,21.1,21.14,21.1,21.14,10401.0,16.9705,17.0027,16.9705,17.0027,10401.0
2015-07-06 10:30:00,21.15,21.22,21.12,21.22,23161.0,17.0107,17.067,16.9866,17.067,23161.0
2015-07-06 10:35:00,21.22,21.25,21.21,21.24,29026.0,17.067,17.0911,17.059,17.0831,29026.0
2015-07-06 10:40:00,21.24,21.24,21.23,21.23,13645.0,17.0831,17.0831,17.0751,17.0751,13645.0
2015-07-06 10:45:00,21.23,21.26,21.23,21.24,28546.0,17.0751,17.0992,17.0751,17.0831,28546.0
2015-07-06 10:50:00,21.24,21.25,21.2,21.2,22000.0,17.0831,17.0911,17.0509,17.0509,22000.0
2015-07-06 10:55:00,21.2,21.2,21.11,21.17,26708.0,17.0509,17.0509,16.9785,17.0268,26708.0
2015-07-06 11:00:00,21.17,21.21,21.16,21.17,33709.0,17.0268,17.059,17.0188,17.0268,33709.0
2015-07-06 11:05:00,21.18,21.18,21.13,21.16,37367.0,17.0348,17.0348,16.9946,17.0188,37367.0
2015-07-06 11:10:00,21.16,21.17,21.1,21.13,32961.0,17.0188,17.0268,16.9705,16.9946,32961.0
2015-07-06 11:15:00,21.13,21.16,21.1,21.1,20110.0,16.9946,17.0188,16.9705,16.9705,20110.0
2015-07-06 11:20:00,21.1,21.19,21.1,21.19,22440.0,16.9705,17.0429,16.9705,17.0429,22440.0
2015-07-06 11:25:00,21.18,21.21,21.18,21.2,19700.0,17.0348,17.059,17.0348,17.0509,19700.0
2015-07-06 11:30:00,21.2,21.2,21.16,21.18,23522.0,17.0509,17.0509,17.0188,17.0348,23522.0
2015-07-06 11:35:00,21.18,21.2,21.16,21.17,15994.0,17.0348,17.0509,17.0188,17.0268,15994.0
2015-07-06 11:40:00,21.18,21.22,21.16,21.17,31673.0,17.0348,17.067,17.0188,17.0268,31673.0
2015-07-06 11:45:00,21.16,21.16,21.12,21.13,13105.0,17.0188,17.0188,16.9866,16.9946,13105.0
2015-07-06 11:50:00,21.13,21.13,21.08,21.08,26440.0,16.9946,16.9946,16.9544,16.9544,26440.0
2015-07-06 11:55:00,21.09,21.1,21.07,21.09,13621.0,16.9625,16.9705,16.9464,16.9625,13621.0
2015-07-06 12:00:00,21.09,21.1,21.07,21.08,7974.0,16.9625,16.9705,16.9464,16.9544,7974.0
2015-07-06 12:05:00,21.08,21.08,21.04,21.07,16714.0,16.9544,16.9544,16.9222,16.9464,16714.0
2015-07-06 12:10:00,21.07,21.11,21.06,21.11,15479.0,16.9464,16.9785,16.9383,16.9785,15479.0
2015-07-06 12:15:00,21.11,21.11,21.07,21.08,15932.0,16.9785,16.9785,16.9464,16.9544,15932.0
2015-07-06 12:20:00,21.09,21.11,21.05,21.05,47545.0,16.9625,16.9785,16.9303,16.9303,47545.0
2015-07-06 12:25:00,21.05,21.06,21.0,21.0,11614.0,16.9303,16.9383,16.8901,16.8901,11614.0
2015-07-06 12:30:00,21.01,21.01,20.99,20.99,15287.0,16.8981,16.8981,16.882,16.882,15287.0
2015-07-06 12:35:00,20.99,20.99,20.88,20.88,15600.0,16.882,16.882,16.7936,16.7936,15600.0
2015-07-06 12:40:00,20.88,21.3,20.87,21.05,165336.0,16.7936,17.1314,16.7855,16.9303,165336.0
2015-07-06 12:45:00,21.06,21.15,21.05,21.14,47271.0,16.9383,17.0107,16.9303,17.0027,47271.0
2015-07-06 12:50:00,21.15,21.15,21.12,21.15,17834.0,17.0107,17.0107,16.9866,17.0107,17834.0
2015-07-06 12:55:00,21.15,21.16,21.12,21.15,14811.0,17.0107,17.0188,16.9866,17.0107,14811.0
2015-07-06 13:00:00,21.14,21.14,21.13,21.13,5150.0,17.0027,17.0027,16.9946,16.9946,5150.0
2015-07-06 13:05:00,21.14,21.18,21.1,21.16,39073.0,17.0027,17.0348,16.9705,17.0188,39073.0
2015-07-06 13:10:00,21.15,21.23,21.13,21.22,52412.0,17.0107,17.0751,16.9946,17.067,52412.0
2015-07-06 13:15:00,21.22,21.25,21.21,21.22,47277.0,17.067,17.0911,17.059,17.067,47277.0
2015-07-06 13:20:00,21.21,21.24,21.11,21.14,33262.0,17.059,17.0831,16.9785,17.0027,33262.0
2015-07-06 13:25:00,21.15,21.16,21.1,21.1,16521.0,17.0107,17.0188,16.9705,16.9705,16521.0
2015-07-06 13:30:00,21.11,21.11,21.07,21.08,9575.0,16.9785,16.9785,16.9464,16.9544,9575.0
2015-07-06 13:35:00,21.08,21.13,21.07,21.13,23958.0,16.9544,16.9946,16.9464,16.9946,23958.0
2015-07-06 13:40:00,21.13,21.13,21.08,21.11,20832.0,16.9946,16.9946,16.9544,16.9785,20832.0
2015-07-06 13:45:00,21.12,21.12,21.06,21.08,14328.0,16.9866,16.9866,16.9383,16.9544,14328.0
2015-07-06 13:50:00,21.09,21.13,21.07,21.11,13385.0,16.9625,16.9946,16.9464,16.9785,13385.0
2015-07-06 13:55:00,21.11,21.11,21.04,21.04,7109.0,16.9785,16.9785,16.9222,16.9222,7109.0
2015-07-06 14:00:00,21.04,21.04,20.99,21.03,22750.0,16.9222,16.9222,16.882,16.9142,22750.0
2015-07-06 14:05:00,21.04,21.05,21.01,21.05,12261.0,16.9222,16.9303,16.8981,16.9303,12261.0
2015-07-06 14:10:00,21.05,21.07,21.01,21.05,17686.0,16.9303,16.9464,16.8981,16.9303,17686.0
2015-07-06 14:15:00,21.05,21.07,21.02,21.03,12420.0,16.9303,16.9464,16.9062,16.9142,12420.0
2015-07-06 14:20:00,21.02,21.02,20.99,21.0,35502.0,16.9062,16.9062,16.882,16.8901,35502.0
2015-07-06 14:25:00,21.0,21.01,20.92,20.94,25186.0,16.8901,16.8981,16.8257,16.8418,25186.0
2015-07-06 14:30:00,20.92,20.93,20.88,20.9,32685.0,16.8257,16.8338,16.7936,16.8096,32685.0
2015-07-06 14:35:00,20.9,20.91,20.89,20.89,20095.0,16.8096,16.8177,16.8016,16.8016,20095.0
2015-07-06 14:40:00,20.89,20.93,20.88,20.91,29576.0,16.8016,16.8338,16.7936,16.8177,29576.0
2015-07-06 14:45:00,20.91,20.97,20.9,20.96,23811.0,16.8177,16.8659,16.8096,16.8579,23811.0
2015-07-06 14:50:00,20.96,20.99,20.94,20.95,56660.0,16.8579,16.882,16.8418,16.8499,56660.0
2015-07-06 14:55:00,20.95,20.98,20.95,20.97,13522.0,16.8499,16.874,16.8499,16.8659,13522.0
2015-07-06 15:00:00,20.96,20.98,20.9,20.91,31196.0,16.8579,16.874,16.8096,16.8177,31196.0
2015-07-06 15:05:00,20.9,20.94,20.9,20.92,14100.0,16.8096,16.8418,16.8096,16.8257,14100.0
2015-07-06 15:10:00,20.92,21.06,20.92,21.04,44817.0,16.8257,16.9383,16.8257,16.9222,44817.0
2015-07-06 15:15:00,21.05,21.14,21.05,21.11,45152.0,16.9303,17.0027,16.9303,16.9785,45152.0
2015-07-06 15:20:00,21.12,21.16,21.1,21.1,23555.0,16.9866,17.0188,16.9705,16.9705,23555.0
2015-07-06 15:25:00,21.11,21.14,21.1,21.14,14790.0,16.9785,17.0027,16.9705,17.0027,14790.0
2015-07-06 15:30:00,21.14,21.21,21.12,21.17,47700.0,17.0027,17.059,16.9866,17.0268,47700.0
2015-07-06 15:35:00,21.17,21.22,21.16,21.2,40776.0,17.0268,17.067,17.0188,17.0509,40776.0
2015-07-06 15:40:00,21.19,21.2,21.12,21.13,36149.0,17.0429,17.0509,16.9866,16.9946,36149.0
2015-07-06 15:45:00,21.13,21.2,21.13,21.16,90993.0,16.9946,17.0509,16.9946,17.0188,90993.0
2015-07-06 15:50:00,21.17,21.21,21.14,21.14,118157.0,17.0268,17.059,17.0027,17.0027,118157.0
2015-07-06 15:55:00,21.15,21.19,21.14,21.18,159287.0,17.0107,17.0429,17.0027,17.0348,159287.0
2015-07-07 09:30:00,21.22,21.29,21.13,21.13,36508.0,17.067,17.1233,16.9946,16.9946,36508.0
2015-07-07 09:35:00,21.12,21.16,21.05,21.14,11884.0,16.9866,17.0188,16.9303,17.0027,11884.0
2015-07-07 09:40:00,21.16,21.16,21.09,21.1,6516.0,17.0188,17.0188,16.9625,16.9705,6516.0
2015-07-07 09:45:00,21.1,21.1,21.04,21.06,9954.0,16.9705,16.9705,16.9222,16.9383,9954.0
2015-07-07 09:50:00,21.05,21.1,21.0,21.08,7298.0,16.9303,16.9705,16.8901,16.9544,7298.0
2015-07-07 09:55:00,21.08,21.08,20.93,20.95,23312.0,16.9544,16.9544,16.8338,16.8499,23312.0
2015-07-07 10:00:00,20.96,20.97,20.92,20.96,11346.0,16.8579,16.8659,16.8257,16.8579,11346.0
2015-07-07 10:05:00,20.97,20.97,20.89,20.95,14081.0,16.8659,16.8659,16.8016,16.8499,14081.0
2015-07-07 10:10:00,20.93,20.95,20.93,20.93,8593.0,16.8338,16.8499,16.8338,16.8338,8593.0
2015-07-07 10:15:00,20.92,20.94,20.89,20.94,6374.0,16.8257,16.8418,16.8016,16.8418,6374.0
2015-07-07 10:20:00,20.93,20.96,20.92,20.94,12696.0,16.8338,16.8579,16.8257,16.8418,12696.0
2015-07-07 10:25:00,20.94,20.95,20.82,20.87,19673.0,16.8418,16.8499,16.7453,16.7855,19673.0
2015-07-07 10:30:00,20.85,20.85,20.8,20.81,8751.0,16.7694,16.7694,16.7292,16.7373,8751.0
2015-07-07 10:35:00,20.81,20.81,20.74,20.78,15807.0,16.7373,16.7373,16.681,16.7131,15807.0
2015-07-07 10:40:00,20.78,20.8,20.75,20.79,9228.0,16.7131,16.7292,16.689,16.7212,9228.0
2015-07-07 10:45:00,20.78,20.89,20.78,20.88,21213.0,16.7131,16.8016,16.7131,16.7936,21213.0
2015-07-07 10:50:00,20.88,20.96,20.85,20.96,22969.0,16.7936,16.8579,16.7694,16.8579,22969.0
2015-07-07 10:55:00,20.96,21.0,20.94,20.96,32081.0,16.8579,16.8901,16.8418,16.8579,32081.0
2015-07-07 11:00:00,20.95,20.98,20.93,20.98,24133.0,16.8499,16.874,16.8338,16.874,24133.0
2015-07-07 11:05:00,20.98,21.0,20.97,20.99,15658.0,16.874,16.8901,16.8659,16.882,15658.0
2015-07-07 11:10:00,20.99,21.1,20.99,21.1,31762.0,16.882,16.9705,16.882,16.9705,31762.0
2015-07-07 11:15:00,21.09,21.12,21.07,21.08,21362.0,16.9625,16.9866,16.9464,16.9544,21362.0
2015-07-07 11:20:00,21.08,21.08,20.98,21.0,27222.0,16.9544,16.9544,16.874,16.8901,27222.0
2015-07-07 11:25:00,21.0,21.02,20.97,20.99,14071.0,16.8901,16.9062,16.8659,16.882,14071.0
2015-07-07 11:30:00,20.99,21.0,20.92,20.93,28912.0,16.882,16.8901,16.8257,16.8338,28912.0
2015-07-07 11:35:00,20.93,21.04,20.92,21.03,11861.0,16.8338,16.9222,16.8257,16.9142,11861.0
2015-07-07 11:40:00,21.03,21.14,21.01,21.12,19922.0,16.9142,17.0027,16.8981,16.9866,19922.0
2015-07-07 11:45:00,21.13,21.15,21.09,21.12,8413.0,16.9946,17.0107,16.9625,16.9866,8413.0
2015-07-07 11:50:00,21.12,21.2,21.12,21.2,11575.0,16.9866,17.0509,16.9866,17.0509,11575.0
2015-07-07 11:55:00,21.2,21.29,21.2,21.22,39044.0,17.0509,17.1233,17.0509,17.067,39044.0
2015-07-07 12:00:00,21.21,21.21,21.14,21.19,14287.0,17.059,17.059,17.0027,17.0429,14287.0
2015-07-07 12:05:00,21.18,21.2,21.16,21.19,6160.0,17.0348,17.0509,17.0188,17.0429,6160.0
2015-07-07 12:10:00,21.19,21.2,21.16,21.2,6844.0,17.0429,17.0509,17.0188,17.0509,6844.0
2015-07-07 12:15:00,21.2,21.22,21.14,21.18,10429.0,17.0509,17.067,17.0027,17.0348,10429.0
2015-07-07 12:20:00,21.17,21.21,21.16,21.21,6200.0,17.0268,17.059,17.0188,17.059,6200.0
2015-07-07 12:25:00,21.21,21.26,21.2,21.25,13724.0,17.059,17.0992,17.0509,17.0911,13724.0
2015-07-07 12:30:00,21.26,21.29,21.24,21.28,16248.0,17.0992,17.1233,17.0831,17.1153,16248.0
2015-07-07 12:35:00,21.29,21.31,21.23,21.29,23372.0,17.1233,17.1394,17.0751,17.1233,23372.0
2015-07-07 12:40:00,21.3,21.35,21.29,21.34,9868.0,17.1314,17.1716,17.1233,17.1635,9868.0
2015-07-07 12:45:00,21.34,21.45,21.34,21.45,20120.0,17.1635,17.252,17.1635,17.252,20120.0
2015-07-07 12:50:00,21.44,21.44,21.39,21.42,13408.0,17.244,17.244,17.2037,17.2279,13408.0
2015-07-07 12:55:00,21.42,21.51,21.41,21.49,14442.0,17.2279,17.3003,17.2198,17.2842,14442.0
2015-07-07 13:00:00,21.5,21.52,21.42,21.48,10227.0,17.2922,17.3083,17.2279,17.2761,10227.0
2015-07-07 13:05:00,21.49,21.49,21.4,21.44,6475.0,17.2842,17.2842,17.2118,17.244,6475.0
2015-07-07 13:10:00,21.46,21.52,21.42,21.49,15558.0,17.26,17.3083,17.2279,17.2842,15558.0
2015-07-07 13:15:00,21.48,21.48,21.41,21.43,10238.0,17.2761,17.2761,17.2198,17.2359,10238.0
2015-07-07 13:20:00,21.44,21.46,21.4,21.43,13460.0,17.244,17.26,17.2118,17.2359,13460.0
2015-07-07 13:25:00,21.43,21.46,21.43,21.46,6730.0,17.2359,17.26,17.2359,17.26,6730.0
2015-07-07 13:30:00,21.47,21.47,21.38,21.43,18981.0,17.2681,17.2681,17.1957,17.2359,18981.0
2015-07-07 13:35:00,21.42,21.42,21.38,21.39,15475.0,17.2279,17.2279,17.1957,17.2037,15475.0
2015-07-07 13:40:00,21.4,21.4,21.34,21.37,21374.0,17.2118,17.2118,17.1635,17.1877,21374.0
2015-07-07 13:45:00,21.37,21.37,21.34,21.36,10345.0,17.1877,17.1877,17.1635,17.1796,10345.0
2015-07-07 13:50:00,21.36,21.36,21.33,21.34,7147.0,17.1796,17.1796,17.1555,17.1635,7147.0
2015-07-07 13:55:00,21.33,21.34,21.29,21.29,11460.0,17.1555,17.1635,17.1233,17.1233,11460.0
2015-07-07 14:00:00,21.3,21.33,21.29,21.33,6607.0,17.1314,17.1555,17.1233,17.1555,6607.0
2015-07-07 14:05:00,21.34,21.37,21.3,21.37,12637.0,17.1635,17.1877,17.1314,17.1877,12637.0
2015-07-07 14:10:00,21.37,21.37,21.31,21.33,9814.0,17.1877,17.1877,17.1394,17.1555,9814.0
2015-07-07 14:15:00,21.33,21.33,21.26,21.26,11887.0,17.1555,17.1555,17.0992,17.0992,11887.0
2015-07-07 14:20:00,21.26,21.29,21.23,21.27,7363.0,17.0992,17.1233,17.0751,17.1072,7363.0
2015-07-07 14:25:00,21.29,21.32,21.27,21.3,6201.0,17.1233,17.1474,17.1072,17.1314,6201.0
2015-07-07 14:30:00,21.31,21.34,21.3,21.31,8817.0,17.1394,17.1635,17.1314,17.1394,8817.0
2015-07-07 14:35:00,21.31,21.34,21.27,21.34,5960.0,17.1394,17.1635,17.1072,17.1635,5960.0
2015-07-07 14:40:00,21.34,21.46,21.34,21.44,20538.0,17.1635,17.26,17.1635,17.244,20538.0
2015-07-07 14:45:00,21.44,21.48,21.44,21.46,9700.0,17.244,17.2761,17.244,17.26,9700.0
2015-07-07 14:50:00,21.46,21.48,21.45,21.46,14500.0,17.26,17.2761,17.252,17.26,14500.0
2015-07-07 14:55:00,21.47,21.61,21.46,21.61,40767.0,17.2681,17.3807,17.26,17.3807,40767.0
2015-07-07 15:00:00,21.61,21.63,21.55,21.61,15500.0,17.3807,17.3968,17.3324,17.3807,15500.0
2015-07-07 15:05:00,21.61,21.61,21.51,21.52,21771.0,17.3807,17.3807,17.3003,17.3083,21771.0
2015-07-07 15:10:00,21.52,21.55,21.49,21.55,18567.0,17.3083,17.3324,17.2842,17.3324,18567.0
2015-07-07 15:15:00,21.55,21.6,21.52,21.59,42349.0,17.3324,17.3726,17.3083,17.3646,42349.0
2015-07-07 15:20:00,21.59,21.6,21.54,21.58,23749.0,17.3646,17.3726,17.3244,17.3566,23749.0
2015-07-07 15:25:00,21.59,21.61,21.54,21.54,23796.0,17.3646,17.3807,17.3244,17.3244,23796.0
2015-07-07 15:30:00,21.55,21.61,21.54,21.59,28923.0,17.3324,17.3807,17.3244,17.3646,28923.0
2015-07-07 15:35:00,21.59,21.61,21.55,21.55,39443.0,17.3646,17.3807,17.3324,17.3324,39443.0
2015-07-07 15:40:00,21.54,21.55,21.49,21.51,44686.0,17.3244,17.3324,17.2842,17.3003,44686.0
2015-07-07 15:45:00,21.51,21.52,21.48,21.5,48961.0,17.3003,17.3083,17.2761,17.2922,48961.0
2015-07-07 15:50:00,21.49,21.58,21.48,21.56,104640.0,17.2842,17.3566,17.2761,17.3405,104640.0
2015-07-07 15:55:00,21.55,21.57,21.53,21.57,110783.0,17.3324,17.3485,17.3163,17.3485,110783.0
2015-07-08 09:30:00,21.46,21.49,21.38,21.41,26821.0,17.26,17.2842,17.1957,17.2198,26821.0
2015-07-08 09:35:00,21.39,21.55,21.36,21.52,12155.0,17.2037,17.3324,17.1796,17.3083,12155.0
2015-07-08 09:40:00,21.51,21.6,21.49,21.6,23197.0,17.3003,17.3726,17.2842,17.3726,23197.0
2015-07-08 09:45:00,21.59,21.6,21.44,21.44,16612.0,17.3646,17.3726,17.244,17.244,16612.0
2015-07-08 09:50:00,21.44,21.45,21.34,21.39,18542.0,17.244,17.252,17.1635,17.2037,18542.0
2015-07-08 09:55:00,21.4,21.46,21.37,21.4,23283.0,17.2118,17.26,17.1877,17.2118,23283.0
2015-07-08 10:00:00,21.4,21.47,21.37,21.41,59322.0,17.2118,17.2681,17.1877,17.2198,59322.0
2015-07-08 10:05:00,21.4,21.46,21.35,21.45,21900.0,17.2118,17.26,17.1716,17.252,21900.0
2015-07-08 10:10:00,21.45,21.45,21.28,21.3,19438.0,17.252,17.252,17.1153,17.1314,19438.0
2015-07-08 10:15:00,21.28,21.28,21.22,21.26,21401.0,17.1153,17.1153,17.067,17.0992,21401.0
2015-07-08 10:20:00,21.27,21.3,21.2,21.29,18007.0,17.1072,17.1314,17.0509,17.1233,18007.0
2015-07-08 10:25:00,21.29,21.37,21.25,21.28,31445.0,17.1233,17.1877,17.0911,17.1153,31445.0
2015-07-08 10:30:00,21.27,21.31,21.12,21.31,43009.0,17.1072,17.1394,16.9866,17.1394,43009.0
2015-07-08 10:35:00,21.32,21.41,21.28,21.3,42452.0,17.1474,17.2198,17.1153,17.1314,42452.0
2015-07-08 10:40:00,21.29,21.41,21.28,21.35,39366.0,17.1233,17.2198,17.1153,17.1716,39366.0
2015-07-08 10:45:00,21.33,21.34,21.29,21.34,15711.0,17.1555,17.1635,17.1233,17.1635,15711.0
2015-07-08 10:50:00,21.34,21.43,21.34,21.35,9649.0,17.1635,17.2359,17.1635,17.1716,9649.0
2015-07-08 10:55:00,21.35,21.44,21.35,21.37,8598.0,17.1716,17.244,17.1716,17.1877,8598.0
2015-07-08 11:00:00,21.4,21.4,21.33,21.38,11147.0,17.2118,17.2118,17.1555,17.1957,11147.0
2015-07-08 11:05:00,21.39,21.53,21.36,21.36,24315.0,17.2037,17.3163,17.1796,17.1796,24315.0
2015-07-08 11:10:00,21.34,21.47,21.32,21.44,20566.0,17.1635,17.2681,17.1474,17.244,20566.0
2015-07-08 11:15:00,21.43,21.43,21.34,21.38,12940.0,17.2359,17.2359,17.1635,17.1957,12940.0
2015-07-08 11:20:00,21.39,21.39,21.32,21.32,10014.0,17.2037,17.2037,17.1474,17.1474,10014.0
2015-07-08 11:25:00,21.32,21.32,21.25,21.28,27380.0,17.1474,17.1474,17.0911,17.1153,27380.0
2015-07-08 11:30:00,21.28,21.36,21.28,21.35,5255.0,17.1153,17.1796,17.1153,17.1716,5255.0
2015-07-08 11:35:00,21.36,21.38,21.34,21.37,10759.0,17.1796,17.1957,17.1635,17.1877,10759.0
2015-07-08 11:40:00,21.35,21.39,21.34,21.38,8700.0,17.1716,17.2037,17.1635,17.1957,8700.0
2015-07-08 11:45:00,21.38,21.39,21.36,21.38,9491.0,17.1957,17.2037,17.1796,17.1957,9491.0
2015-07-08 11:50:00,21.37,21.42,21.37,21.39,14650.0,17.1877,17.2279,17.1877,17.2037,14650.0
2015-07-08 11:55:00,21.39,21.4,21.3,21.35,13115.0,17.2037,17.2118,17.1314,17.1716,13115.0
2015-07-08 12:00:00,21.34,21.38,21.34,21.35,9100.0,17.1635,17.1957,17.1635,17.1716,9100.0
2015-07-08 12:05:00,21.36,21.4,21.36,21.39,5500.0,17.1796,17.2118,17.1796,17.2037,5500.0
2015-07-08 12:10:00,21.38,21.39,21.36,21.39,5961.0,17.1957,17.2037,17.1796,17.2037,5961.0
2015-07-08 12:15:00,21.39,21.39,21.36,21.39,7800.0,17.2037,17.2037,17.1796,17.2037,7800.0
2015-07-08 12:20:00,21.39,21.45,21.39,21.42,26301.0,17.2037,17.252,17.2037,17.2279,26301.0
2015-07-08 12:25:00,21.43,21.46,21.41,21.44,20240.0,17.2359,17.26,17.2198,17.244,20240.0
2015-07-08 12:30:00,21.44,21.45,21.41,21.44,13551.0,17.244,17.252,17.2198,17.244,13551.0
2015-07-08 12:35:00,21.44,21.49,21.42,21.43,23294.0,17.244,17.2842,17.2279,17.2359,23294.0
2015-07-08 12:40:00,21.43,21.43,21.38,21.39,7921.0,17.2359,17.2359,17.1957,17.2037,7921.0
2015-07-08 12:45:00,21.39,21.39,21.36,21.38,7325.0,17.2037,17.2037,17.1796,17.1957,7325.0
2015-07-08 12:50:00,21.38,21.41,21.35,21.35,9784.0,17.1957,17.2198,17.1716,17.1716,9784.0
2015-07-08 12:55:00,21.35,21.51,21.35,21.49,10485.0,17.1716,17.3003,17.1716,17.2842,10485.0
2015-07-08 13:00:00,21.49,21.49,21.38,21.38,15439.0,17.2842,17.2842,17.1957,17.1957,15439.0
2015-07-08 13:05:00,21.39,21.41,21.37,21.41,15031.0,17.2037,17.2198,17.1877,17.2198,15031.0
2015-07-08 13:10:00,21.42,21.44,21.38,21.4,12101.0,17.2279,17.244,17.1957,17.2118,12101.0
2015-07-08 13:15:00,21.41,21.42,21.38,21.39,8105.0,17.2198,17.2279,17.1957,17.2037,8105.0
2015-07-08 13:20:00,21.39,21.43,21.37,21.43,23279.0,17.2037,17.2359,17.1877,17.2359,23279.0
2015-07-08 13:25:00,21.44,21.49,21.42,21.49,15665.0,17.244,17.2842,17.2279,17.2842,15665.0
2015-07-08 13:30:00,21.49,21.5,21.42,21.43,11635.0,17.2842,17.2922,17.2279,17.2359,11635.0
2015-07-08 13:35:00,21.42,21.47,21.37,21.41,10544.0,17.2279,17.2681,17.1877,17.2198,10544.0
2015-07-08 13:40:00,21.41,21.44,21.41,21.43,10209.0,17.2198,17.244,17.2198,17.2359,10209.0
2015-07-08 13:45:00,21.44,21.49,21.44,21.49,14762.0,17.244,17.2842,17.244,17.2842,14762.0
2015-07-08 13:50:00,21.48,21.48,21.43,21.44,7822.0,17.2761,17.2761,17.2359,17.244,7822.0
2015-07-08 13:55:00,21.42,21.42,21.32,21.32,11136.0,17.2279,17.2279,17.1474,17.1474,11136.0
2015-07-08 14:00:00,21.33,21.42,21.33,21.37,20189.0,17.1555,17.2279,17.1555,17.1877,20189.0
2015-07-08 14:05:00,21.38,21.41,21.31,21.37,34712.0,17.1957,17.2198,17.1394,17.1877,34712.0
2015-07-08 14:10:00,21.38,21.4,21.34,21.38,11774.0,17.1957,17.2118,17.1635,17.1957,11774.0
2015-07-08 14:15:00,21.38,21.39,21.33,21.34,19089.0,17.1957,17.2037,17.1555,17.1635,19089.0
2015-07-08 14:20:00,21.34,21.38,21.32,21.37,18322.0,17.1635,17.1957,17.1474,17.1877,18322.0
2015-07-08 14:25:00,21.37,21.38,21.34,21.36,12300.0,17.1877,17.1957,17.1635,17.1796,12300.0
2015-07-08 14:30:00,21.36,21.36,21.27,21.3,21628.0,17.1796,17.1796,17.1072,17.1314,21628.0
2015-07-08 14:35:00,21.3,21.42,21.3,21.37,61386.0,17.1314,17.2279,17.1314,17.1877,61386.0
2015-07-08 14:40:00,21.37,21.38,21.29,21.29,9799.0,17.1877,17.1957,17.1233,17.1233,9799.0
2015-07-08 14:45:00,21.29,21.3,21.23,21.24,21755.0,17.1233,17.1314,17.0751,17.0831,21755.0
2015-07-08 14:50:00,21.23,21.31,21.22,21.24,20787.0,17.0751,17.1394,17.067,17.0831,20787.0
2015-07-08 14:55:00,21.24,21.35,21.24,21.31,24382.0,17.0831,17.1716,17.0831,17.1394,24382.0
2015-07-08 15:00:00,21.32,21.37,21.31,21.33,16598.0,17.1474,17.1877,17.1394,17.1555,16598.0
2015-07-08 15:05:00,21.32,21.38,21.31,21.37,14379.0,17.1474,17.1957,17.1394,17.1877,14379.0
2015-07-08 15:10:00,21.37,21.47,21.37,21.4,25751.0,17.1877,17.2681,17.1877,17.2118,25751.0
2015-07-08 15:15:00,21.41,21.44,21.38,21.41,22405.0,17.2198,17.244,17.1957,17.2198,22405.0
2015-07-08 15:20:00,21.41,21.42,21.36,21.39,18096.0,17.2198,17.2279,17.1796,17.2037,18096.0
2015-07-08 15:25:00,21.39,21.39,21.31,21.31,23261.0,17.2037,17.2037,17.1394,17.1394,23261.0
2015-07-08 15:30:00,21.3,21.39,21.3,21.38,35640.0,17.1314,17.2037,17.1314,17.1957,35640.0
2015-07-08 15:35:00,21.38,21.38,21.34,21.34,29817.0,17.1957,17.1957,17.1635,17.1635,29817.0
2015-07-08 15:40:00,21.34,21.45,21.34,21.43,57381.0,17.1635,17.252,17.1635,17.2359,57381.0
2015-07-08 15:45:00,21.42,21.46,21.38,21.43,62195.0,17.2279,17.26,17.1957,17.2359,62195.0
2015-07-08 15:50:00,21.43,21.44,21.33,21.38,192752.0,17.2359,17.244,17.1555,17.1957,192752.0
2015-07-08 15:55:00,21.37,21.4,21.36,21.38,119122.0,17.1877,17.2118,17.1796,17.1957,119122.0
2015-07-09 09:30:00,21.53,21.61,21.48,21.61,21696.0,17.3163,17.3807,17.2761,17.3807,21696.0
2015-07-09 09:35:00,21.6,21.62,21.5,21.56,12138.0,17.3726,17.3887,17.2922,17.3405,12138.0
2015-07-09 09:40:00,21.56,21.56,21.4,21.46,29728.0,17.3405,17.3405,17.2118,17.26,29728.0
2015-07-09 09:45:00,21.47,21.55,21.44,21.54,57117.0,17.2681,17.3324,17.244,17.3244,57117.0
2015-07-09 09:50:00,21.55,21.68,21.5,21.62,60384.0,17.3324,17.437,17.2922,17.3887,60384.0
2015-07-09 09:55:00,21.59,21.59,21.42,21.45,54408.0,17.3646,17.3646,17.2279,17.252,54408.0
2015-07-09 10:00:00,21.46,21.54,21.44,21.47,26001.0,17.26,17.3244,17.244,17.2681,26001.0
2015-07-09 10:05:00,21.47,21.47,21.41,21.44,25957.0,17.2681,17.2681,17.2198,17.244,25957.0
2015-07-09 10:10:00,21.44,21.49,21.42,21.49,21525.0,17.244,17.2842,17.2279,17.2842,21525.0
2015-07-09 10:15:00,21.49,21.49,21.43,21.44,60610.0,17.2842,17.2842,17.2359,17.244,60610.0
2015-07-09 10:20:00,21.43,21.45,21.4,21.43,36630.0,17.2359,17.252,17.2118,17.2359,36630.0
2015-07-09 10:25:00,21.43,21.45,21.29,21.29,66235.0,17.2359,17.252,17.1233,17.1233,66235.0
2015-07-09 10:30:00,21.28,21.31,21.26,21.29,15950.0,17.1153,17.1394,17.0992,17.1233,15950.0
2015-07-09 10:35:00,21.29,21.42,21.29,21.38,61879.0,17.1233,17.2279,17.1233,17.1957,61879.0
2015-07-09 10:40:00,21.38,21.48,21.37,21.48,121358.0,17.1957,17.2761,17.1877,17.2761,121358.0
2015-07-09 10:45:00,21.48,21.53,21.45,21.47,12940.0,17.2761,17.3163,17.252,17.2681,12940.0
2015-07-09 10:50:00,21.47,21.54,21.47,21.52,19719.0,17.2681,17.3244,17.2681,17.3083,19719.0
2015-07-09 10:55:00,21.52,21.56,21.51,21.55,62963.0,17.3083,17.3405,17.3003,17.3324,62963.0
2015-07-09 11:00:00,21.54,21.62,21.54,21.6,32820.0,17.3244,17.3887,17.3244,17.3726,32820.0
2015-07-09 11:05:00,21.6,21.66,21.59,21.65,27797.0,17.3726,17.4209,17.3646,17.4129,27797.0
2015-07-09 11:10:00,21.65,21.8,21.65,21.76,35454.0,17.4129,17.5335,17.4129,17.5013,35454.0
2015-07-09 11:15:00,21.77,21.79,21.74,21.74,21279.0,17.5094,17.5255,17.4852,17.4852,21279.0
2015-07-09 11:20:00,21.73,21.77,21.69,21.7,20468.0,17.4772,17.5094,17.445,17.4531,20468.0
2015-07-09 11:25:00,21.69,21.7,21.62,21.62,8281.0,17.445,17.4531,17.3887,17.3887,8281.0
2015-07-09 11:30:00,21.62,21.69,21.59,21.69,32692.0,17.3887,17.445,17.3646,17.445,32692.0
2015-07-09 11:35:00,21.7,21.7,21.66,21.66,6363.0,17.4531,17.4531,17.4209,17.4209,6363.0
2015-07-09 11:40:00,21.67,21.67,21.63,21.63,4847.0,17.4289,17.4289,17.3968,17.3968,4847.0
2015-07-09 11:45:00,21.63,21.63,21.6,21.6,10800.0,17.3968,17.3968,17.3726,17.3726,10800.0
2015-07-09 11:50:00,21.61,21.62,21.59,21.6,4800.0,17.3807,17.3887,17.3646,17.3726,4800.0
2015-07-09 11:55:00,21.61,21.61,21.52,21.52,17680.0,17.3807,17.3807,17.3083,17.3083,17680.0
2015-07-09 12:00:00,21.53,21.53,21.51,21.51,1921.0,17.3163,17.3163,17.3003,17.3003,1921.0
2015-07-09 12:05:00,21.51,21.51,21.46,21.48,7600.0,17.3003,17.3003,17.26,17.2761,7600.0
2015-07-09 12:10:00,21.48,21.52,21.48,21.5,2200.0,17.2761,17.3083,17.2761,17.2922,2200.0
2015-07-09 12:15:00,21.5,21.56,21.49,21.55,13638.0,17.2922,17.3405,17.2842,17.3324,13638.0
2015-07-09 12:20:00,21.55,21.56,21.52,21.55,5081.0,17.3324,17.3405,17.3083,17.3324,5081.0
2015-07-09 12:25:00,21.55,21.56,21.54,21.54,5227.0,17.3324,17.3405,17.3244,17.3244,5227.0
2015-07-09 12:30:00,21.54,21.57,21.54,21.57,5900.0,17.3244,17.3485,17.3244,17.3485,5900.0
2015-07-09 12:35:00,21.57,21.57,21.54,21.54,6731.0,17.3485,17.3485,17.3244,17.3244,6731.0
2015-07-09 12:40:00,21.53,21.54,21.52,21.54,10200.0,17.3163,17.3244,17.3083,17.3244,10200.0
2015-07-09 12:45:00,21.53,21.59,21.53,21.59,18808.0,17.3163,17.3646,17.3163,17.3646,18808.0
2015-07-09 12:50:00,21.56,21.56,21.55,21.55,7000.0,17.3405,17.3405,17.3324,17.3324,7000.0
2015-07-09 12:55:00,21.55,21.58,21.55,21.58,7000.0,17.3324,17.3566,17.3324,17.3566,7000.0
2015-07-09 13:00:00,21.58,21.58,21.56,21.56,12015.0,17.3566,17.3566,17.3405,17.3405,12015.0
2015-07-09 13:05:00,21.56,21.56,21.51,21.51,7621.0,17.3405,17.3405,17.3003,17.3003,7621.0
2015-07-09 13:10:00,21.51,21.54,21.51,21.54,10400.0,17.3003,17.3244,17.3003,17.3244,10400.0
2015-07-09 13:15:00,21.53,21.56,21.52,21.55,16082.0,17.3163,17.3405,17.3083,17.3324,16082.0
2015-07-09 13:20:00,21.56,21.58,21.54,21.58,14054.0,17.3405,17.3566,17.3244,17.3566,14054.0
2015-07-09 13:25:00,21.59,21.6,21.56,21.57,9103.0,17.3646,17.3726,17.3405,17.3485,9103.0
2015-07-09 13:30:00,21.56,21.61,21.56,21.61,7100.0,17.3405,17.3807,17.3405,17.3807,7100.0
2015-07-09 13:35:00,21.6,21.6,21.54,21.57,13480.0,17.3726,17.3726,17.3244,17.3485,13480.0
2015-07-09 13:40:00,21.57,21.58,21.54,21.55,6600.0,17.3485,17.3566,17.3244,17.3324,6600.0
2015-07-09 13:45:00,21.55,21.56,21.54,21.55,14799.0,17.3324,17.3405,17.3244,17.3324,14799.0
2015-07-09 13:50:00,21.55,21.55,21.53,21.55,8085.0,17.3324,17.3324,17.3163,17.3324,8085.0
2015-07-09 13:55:00,21.55,21.57,21.55,21.57,14725.0,17.3324,17.3485,17.3324,17.3485,14725.0
2015-07-09 14:00:00,21.57,21.57,21.53,21.53,8479.0,17.3485,17.3485,17.3163,17.3163,8479.0
2015-07-09 14:05:00,21.54,21.56,21.54,21.54,11549.0,17.3244,17.3405,17.3244,17.3244,11549.0
2015-07-09 14:10:00,21.54,21.55,21.53,21.53,10820.0,17.3244,17.3324,17.3163,17.3163,10820.0
2015-07-09 14:15:00,21.53,21.53,21.5,21.52,18903.0,17.3163,17.3163,17.2922,17.3083,18903.0
2015-07-09 14:20:00,21.52,21.54,21.49,21.51,12527.0,17.3083,17.3244,17.2842,17.3003,12527.0
2015-07-09 14:25:00,21.5,21.51,21.47,21.49,10228.0,17.2922,17.3003,17.2681,17.2842,10228.0
2015-07-09 14:30:00,21.49,21.49,21.46,21.46,11233.0,17.2842,17.2842,17.26,17.26,11233.0
2015-07-09 14:35:00,21.46,21.51,21.46,21.5,21068.0,17.26,17.3003,17.26,17.2922,21068.0
2015-07-09 14:40:00,21.51,21.55,21.5,21.55,32081.0,17.3003,17.3324,17.2922,17.3324,32081.0
2015-07-09 14:45:00,21.54,21.56,21.53,21.54,8130.0,17.3244,17.3405,17.3163,17.3244,8130.0
2015-07-09 14:50:00,21.54,21.59,21.54,21.57,13444.0,17.3244,17.3646,17.3244,17.3485,13444.0
2015-07-09 14:55:00,21.57,21.61,21.56,21.58,21954.0,17.3485,17.3807,17.3405,17.3566,21954.0
2015-07-09 15:00:00,21.59,21.59,21.54,21.56,17225.0,17.3646,17.3646,17.3244,17.3405,17225.0
2015-07-09 15:05:00,21.56,21.56,21.54,21.55,13480.0,17.3405,17.3405,17.3244,17.3324,13480.0
2015-07-09 15:10:00,21.55,21.55,21.52,21.55,12274.0,17.3324,17.3324,17.3083,17.3324,12274.0
2015-07-09 15:15:00,21.54,21.56,21.53,21.55,15349.0,17.3244,17.3405,17.3163,17.3324,15349.0
2015-07-09 15:20:00,21.55,21.56,21.54,21.54,15416.0,17.3324,17.3405,17.3244,17.3244,15416.0
2015-07-09 15:25:00,21.54,21.54,21.49,21.52,19471.0,17.3244,17.3244,17.2842,17.3083,19471.0
2015-07-09 15:30:00,21.51,21.52,21.48,21.49,37838.0,17.3003,17.3083,17.2761,17.2842,37838.0
2015-07-09 15:35:00,21.5,21.58,21.49,21.56,48609.0,17.2922,17.3566,17.2842,17.3405,48609.0
2015-07-09 15:40:00,21.56,21.61,21.56,21.61,34407.0,17.3405,17.3807,17.3405,17.3807,34407.0
2015-07-09 15:45:00,21.6,21.61,21.56,21.6,42715.0,17.3726,17.3807,17.3405,17.3726,42715.0
2015-07-09 15:50:00,21.6,21.61,21.6,21.61,30846.0,17.3726,17.3807,17.3726,17.3807,30846.0
2015-07-09 15:55:00,21.61,21.63,21.55,21.57,121373.0,17.3807,17.3968,17.3324,17.3485,121373.0
2015-07-10 09:30:00,21.81,21.87,21.7,21.77,32451.0,17.5415,17.5898,17.4531,17.5094,32451.0
2015-07-10 09:35:00,21.8,21.82,21.64,21.73,24131.0,17.5335,17.5496,17.4048,17.4772,24131.0
2015-07-10 09:40:00,21.73,21.76,21.67,21.73,15051.0,17.4772,17.5013,17.4289,17.4772,15051.0
2015-07-10 09:45:00,21.73,21.79,21.71,21.76,12331.0,17.4772,17.5255,17.4611,17.5013,12331.0
2015-07-10 09:50:00,21.74,21.74,21.6,21.6,65541.0,17.4852,17.4852,17.3726,17.3726,65541.0
2015-07-10 09:55:00,21.59,21.6,21.49,21.49,11894.0,17.3646,17.3726,17.2842,17.2842,11894.0
2015-07-10 10:00:00,21.49,21.58,21.49,21.55,40502.0,17.2842,17.3566,17.2842,17.3324,40502.0
2015-07-10 10:05:00,21.56,21.63,21.56,21.58,21522.0,17.3405,17.3968,17.3405,17.3566,21522.0
2015-07-10 10:10:00,21.58,21.59,21.55,21.56,6800.0,17.3566,17.3646,17.3324,17.3405,6800.0
2015-07-10 10:15:00,21.57,21.57,21.43,21.48,41291.0,17.3485,17.3485,17.2359,17.2761,41291.0
2015-07-10 10:20:00,21.49,21.51,21.39,21.4,46782.0,17.2842,17.3003,17.2037,17.2118,46782.0
2015-07-10 10:25:00,21.4,21.5,21.39,21.5,14853.0,17.2118,17.2922,17.2037,17.2922,14853.0
2015-07-10 10:30:00,21.49,21.5,21.46,21.48,5694.0,17.2842,17.2922,17.26,17.2761,5694.0
2015-07-10 10:35:00,21.47,21.52,21.47,21.52,24418.0,17.2681,17.3083,17.2681,17.3083,24418.0
2015-07-10 10:40:00,21.51,21.52,21.31,21.34,31586.0,17.3003,17.3083,17.1394,17.1635,31586.0
2015-07-10 10:45:00,21.32,21.35,21.21,21.29,53398.0,17.1474,17.1716,17.059,17.1233,53398.0
2015-07-10 10:50:00,21.3,21.41,21.3,21.38,6489.0,17.1314,17.2198,17.1314,17.1957,6489.0
2015-07-10 10:55:00,21.38,21.41,21.38,21.4,5948.0,17.1957,17.2198,17.1957,17.2118,5948.0
2015-07-10 11:00:00,21.4,21.53,21.38,21.38,33776.0,17.2118,17.3163,17.1957,17.1957,33776.0
2015-07-10 11:05:00,21.39,21.47,21.38,21.45,11273.0,17.2037,17.2681,17.1957,17.252,11273.0
2015-07-10 11:10:00,21.45,21.45,21.41,21.42,6395.0,17.252,17.252,17.2198,17.2279,6395.0
2015-07-10 11:15:00,21.42,21.43,21.41,21.42,4800.0,17.2279,17.2359,17.2198,17.2279,4800.0
2015-07-10 11:20:00,21.42,21.57,21.41,21.55,27691.0,17.2279,17.3485,17.2198,17.3324,27691.0
2015-07-10 11:25:00,21.54,21.54,21.47,21.48,7448.0,17.3244,17.3244,17.2681,17.2761,7448.0
2015-07-10 11:30:00,21.48,21.52,21.48,21.5,10775.0,17.2761,17.3083,17.2761,17.2922,10775.0
2015-07-10 11:35:00,21.49,21.51,21.47,21.51,7806.0,17.2842,17.3003,17.2681,17.3003,7806.0
2015-07-10 11:40:00,21.51,21.58,21.49,21.51,81257.0,17.3003,17.3566,17.2842,17.3003,81257.0
2015-07-10 11:45:00,21.51,21.55,21.51,21.53,15752.0,17.3003,17.3324,17.3003,17.3163,15752.0
2015-07-10 11:50:00,21.53,21.53,21.5,21.5,4400.0,17.3163,17.3163,17.2922,17.2922,4400.0
2015-07-10 11:55:00,21.5,21.52,21.48,21.52,8610.0,17.2922,17.3083,17.2761,17.3083,8610.0
2015-07-10 12:00:00,21.5,21.52,21.5,21.52,400.0,17.2922,17.3083,17.2922,17.3083,400.0
2015-07-10 12:05:00,21.52,21.53,21.51,21.53,5054.0,17.3083,17.3163,17.3003,17.3163,5054.0
2015-07-10 12:10:00,21.53,21.56,21.51,21.53,17083.0,17.3163,17.3405,17.3003,17.3163,17083.0
2015-07-10 12:15:00,21.54,21.62,21.51,21.61,27524.0,17.3244,17.3887,17.3003,17.3807,27524.0
2015-07-10 12:20:00,21.61,21.62,21.6,21.62,4439.0,17.3807,17.3887,17.3726,17.3887,4439.0
2015-07-10 12:25:00,21.62,21.64,21.61,21.64,3976.0,17.3887,17.4048,17.3807,17.4048,3976.0
2015-07-10 12:30:00,21.63,21.63,21.57,21.58,4823.0,17.3968,17.3968,17.3485,17.3566,4823.0
2015-07-10 12:35:00,21.59,21.64,21.58,21.64,5420.0,17.3646,17.4048,17.3566,17.4048,5420.0
2015-07-10 12:40:00,21.65,21.65,21.61,21.63,4505.0,17.4129,17.4129,17.3807,17.3968,4505.0
2015-07-10 12:45:00,21.63,21.68,21.62,21.67,7100.0,17.3968,17.437,17.3887,17.4289,7100.0
2015-07-10 12:50:00,21.66,21.66,21.64,21.66,2439.0,17.4209,17.4209,17.4048,17.4209,2439.0
2015-07-10 12:55:00,21.66,21.67,21.64,21.65,6320.0,17.4209,17.4289,17.4048,17.4129,6320.0
2015-07-10 13:00:00,21.64,21.68,21.64,21.67,10305.0,17.4048,17.437,17.4048,17.4289,10305.0
2015-07-10 13:05:00,21.68,21.68,21.6,21.62,31134.0,17.437,17.437,17.3726,17.3887,31134.0
2015-07-10 13:10:00,21.6,21.65,21.6,21.63,6500.0,17.3726,17.4129,17.3726,17.3968,6500.0
2015-07-10 13:15:00,21.64,21.65,21.6,21.62,4500.0,17.4048,17.4129,17.3726,17.3887,4500.0
2015-07-10 13:20:00,21.61,21.69,21.61,21.68,11100.0,17.3807,17.445,17.3807,17.437,11100.0
2015-07-10 13:25:00,21.69,21.7,21.68,21.69,6608.0,17.445,17.4531,17.437,17.445,6608.0
2015-07-10 13:30:00,21.69,21.71,21.69,21.7,9700.0,17.445,17.4611,17.445,17.4531,9700.0
2015-07-10 13:35:00,21.7,21.7,21.68,21.69,7200.0,17.4531,17.4531,17.437,17.445,7200.0
2015-07-10 13:40:00,21.69,21.72,21.66,21.71,13145.0,17.445,17.4692,17.4209,17.4611,13145.0
2015-07-10 13:45:00,21.71,21.72,21.7,21.7,6976.0,17.4611,17.4692,17.4531,17.4531,6976.0
2015-07-10 13:50:00,21.7,21.72,21.7,21.71,11500.0,17.4531,17.4692,17.4531,17.4611,11500.0
2015-07-10 13:55:00,21.71,21.72,21.69,21.71,8110.0,17.4611,17.4692,17.445,17.4611,8110.0
2015-07-10 14:00:00,21.71,21.77,21.7,21.76,16303.0,17.4611,17.5094,17.4531,17.5013,16303.0
2015-07-10 14:05:00,21.78,21.79,21.76,21.78,14472.0,17.5174,17.5255,17.5013,17.5174,14472.0
2015-07-10 14:10:00,21.79,21.82,21.78,21.81,13153.0,17.5255,17.5496,17.5174,17.5415,13153.0
2015-07-10 14:15:00,21.81,21.93,21.79,21.93,94381.0,17.5415,17.6381,17.5255,17.6381,94381.0
2015-07-10 14:20:00,21.93,22.0,21.91,21.92,50601.0,17.6381,17.6944,17.622,17.63,50601.0
2015-07-10 14:25:00,21.92,21.98,21.88,21.93,39179.0,17.63,17.6783,17.5978,17.6381,39179.0
2015-07-10 14:30:00,21.94,21.94,21.81,21.87,17187.0,17.6461,17.6461,17.5415,17.5898,17187.0
2015-07-10 14:35:00,21.87,21.88,21.84,21.87,11280.0,17.5898,17.5978,17.5657,17.5898,11280.0
2015-07-10 14:40:00,21.87,21.93,21.87,21.91,15679.0,17.5898,17.6381,17.5898,17.622,15679.0
2015-07-10 14:45:00,21.91,21.91,21.86,21.88,15562.0,17.622,17.622,17.5818,17.5978,15562.0
2015-07-10 14:50:00,21.89,21.89,21.86,21.86,7364.0,17.6059,17.6059,17.5818,17.5818,7364.0
2015-07-10 14:55:00,21.87,21.87,21.82,21.82,12911.0,17.5898,17.5898,17.5496,17.5496,12911.0
2015-07-10 15:00:00,21.82,21.88,21.82,21.85,19269.0,17.5496,17.5978,17.5496,17.5737,19269.0
2015-07-10 15:05:00,21.85,21.88,21.84,21.86,14751.0,17.5737,17.5978,17.5657,17.5818,14751.0
2015-07-10 15:10:00,21.85,21.86,21.81,21.82,16407.0,17.5737,17.5818,17.5415,17.5496,16407.0
2015-07-10 15:15:00,21.81,21.81,21.75,21.75,20365.0,17.5415,17.5415,17.4933,17.4933,20365.0
2015-07-10 15:20:00,21.76,21.77,21.72,21.73,23984.0,17.5013,17.5094,17.4692,17.4772,23984.0
2015-07-10 15:25:00,21.74,21.75,21.72,21.75,12670.0,17.4852,17.4933,17.4692,17.4933,12670.0
2015-07-10 15:30:00,21.74,21.82,21.74,21.8,25228.0,17.4852,17.5496,17.4852,17.5335,25228.0
2015-07-10 15:35:00,21.8,21.83,21.79,21.81,20028.0,17.5335,17.5576,17.5255,17.5415,20028.0
2015-07-10 15:40:00,21.81,21.82,21.8,21.81,21677.0,17.5415,17.5496,17.5335,17.5415,21677.0
2015-07-10 15:45:00,21.81,21.88,21.8,21.88,48158.0,17.5415,17.5978,17.5335,17.5978,48158.0
2015-07-10 15:50:00,21.88,21.92,21.86,21.9,66794.0,17.5978,17.63,17.5818,17.6139,66794.0
2015-07-10 15:55:00,21.91,21.91,21.82,21.83,92578.0,17.622,17.622,17.5496,17.5576,92578.0
2015-07-13 09:30:00,21.98,22.0,21.88,21.93,47831.0,17.6783,17.6944,17.5978,17.6381,47831.0
2015-07-13 09:35:00,21.91,21.97,21.82,21.95,34956.0,17.622,17.6702,17.5496,17.6541,34956.0
2015-07-13 09:40:00,21.95,21.99,21.92,21.93,29744.0,17.6541,17.6863,17.63,17.6381,29744.0
2015-07-13 09:45:00,21.96,22.0,21.94,22.0,22921.0,17.6622,17.6944,17.6461,17.6944,22921.0
2015-07-13 09:50:00,22.0,22.0,21.93,21.95,26735.0,17.6944,17.6944,17.6381,17.6541,26735.0
2015-07-13 09:55:00,21.95,22.06,21.94,22.06,28918.0,17.6541,17.7426,17.6461,17.7426,28918.0
2015-07-13 10:00:00,22.06,22.12,22.0,22.05,24415.0,17.7426,17.7909,17.6944,17.7346,24415.0
2015-07-13 10:05:00,22.05,22.09,22.03,22.05,14130.0,17.7346,17.7667,17.7185,17.7346,14130.0
2015-07-13 10:10:00,22.04,22.04,21.95,21.97,20739.0,17.7265,17.7265,17.6541,17.6702,20739.0
2015-07-13 10:15:00,21.98,22.04,21.95,22.04,20300.0,17.6783,17.7265,17.6541,17.7265,20300.0
2015-07-13 10:20:00,22.04,22.07,22.03,22.05,12261.0,17.7265,17.7507,17.7185,17.7346,12261.0
2015-07-13 10:25:00,22.05,22.05,21.94,21.96,19289.0,17.7346,17.7346,17.6461,17.6622,19289.0
2015-07-13 10:30:00,21.97,22.0,21.97,22.0,10157.0,17.6702,17.6944,17.6702,17.6944,10157.0
2015-07-13 10:35:00,21.99,21.99,21.95,21.99,7300.0,17.6863,17.6863,17.6541,17.6863,7300.0
2015-07-13 10:40:00,22.0,22.01,21.95,21.96,12912.0,17.6944,17.7024,17.6541,17.6622,12912.0
2015-07-13 10:45:00,21.96,21.97,21.94,21.94,13804.0,17.6622,17.6702,17.6461,17.6461,13804.0
2015-07-13 10:50:00,21.94,21.95,21.93,21.94,8662.0,17.6461,17.6541,17.6381,17.6461,8662.0
2015-07-13 10:55:00,21.93,21.95,21.92,21.94,18054.0,17.6381,17.6541,17.63,17.6461,18054.0
2015-07-13 11:00:00,21.95,21.98,21.94,21.96,14275.0,17.6541,17.6783,17.6461,17.6622,14275.0
2015-07-13 11:05:00,21.96,21.96,21.88,21.88,7864.0,17.6622,17.6622,17.5978,17.5978,7864.0
2015-07-13 11:10:00,21.89,21.9,21.85,21.86,16486.0,17.6059,17.6139,17.5737,17.5818,16486.0
2015-07-13 11:15:00,21.85,21.89,21.82,21.89,27909.0,17.5737,17.6059,17.5496,17.6059,27909.0
2015-07-13 11:20:00,21.89,22.0,21.89,22.0,18463.0,17.6059,17.6944,17.6059,17.6944,18463.0
2015-07-13 11:25:00,22.01,22.06,22.01,22.05,14716.0,17.7024,17.7426,17.7024,17.7346,14716.0
2015-07-13 11:30:00,22.05,22.08,22.02,22.08,17004.0,17.7346,17.7587,17.7104,17.7587,17004.0
2015-07-13 11:35:00,22.08,22.09,22.03,22.04,20589.0,17.7587,17.7667,17.7185,17.7265,20589.0
2015-07-13 11:40:00,22.03,22.03,22.0,22.01,7210.0,17.7185,17.7185,17.6944,17.7024,7210.0
2015-07-13 11:45:00,22.01,22.03,21.99,22.0,11537.0,17.7024,17.7185,17.6863,17.6944,11537.0
2015-07-13 11:50:00,22.0,22.04,21.99,22.04,13329.0,17.6944,17.7265,17.6863,17.7265,13329.0
2015-07-13 11:55:00,22.05,22.09,22.05,22.07,49236.0,17.7346,17.7667,17.7346,17.7507,49236.0
2015-07-13 12:00:00,22.05,22.06,21.97,22.03,20446.0,17.7346,17.7426,17.6702,17.7185,20446.0
2015-07-13 12:05:00,22.02,22.04,21.99,22.01,27458.0,17.7104,17.7265,17.6863,17.7024,27458.0
2015-07-13 12:10:00,22.02,22.05,22.0,22.01,11855.0,17.7104,17.7346,17.6944,17.7024,11855.0
2015-07-13 12:15:00,22.0,22.01,21.99,21.99,19201.0,17.6944,17.7024,17.6863,17.6863,19201.0
2015-07-13 12:20:00,22.0,22.0,21.94,21.96,13221.0,17.6944,17.6944,17.6461,17.6622,13221.0
2015-07-13 12:25:00,21.96,21.99,21.95,21.98,7812.0,17.6622,17.6863,17.6541,17.6783,7812.0
2015-07-13 12:30:00,21.99,21.99,21.96,21.99,6388.0,17.6863,17.6863,17.6622,17.6863,6388.0
2015-07-13 12:35:00,21.99,22.03,21.99,22.0,5006.0,17.6863,17.7185,17.6863,17.6944,5006.0
2015-07-13 12:40:00,22.0,22.03,21.99,22.03,5200.0,17.6944,17.7185,17.6863,17.7185,5200.0
2015-07-13 12:45:00,22.05,22.05,22.01,22.03,5600.0,17.7346,17.7346,17.7024,17.7185,5600.0
2015-07-13 12:50:00,22.04,22.04,22.02,22.02,6099.0,17.7265,17.7265,17.7104,17.7104,6099.0
2015-07-13 12:55:00,22.01,22.06,22.01,22.05,8000.0,17.7024,17.7426,17.7024,17.7346,8000.0
2015-07-13 13:00:00,22.05,22.1,22.04,22.08,5620.0,17.7346,17.7748,17.7265,17.7587,5620.0
2015-07-13 13:05:00,22.08,22.09,22.07,22.09,11900.0,17.7587,17.7667,17.7507,17.7667,11900.0
2015-07-13 13:10:00,22.09,22.1,22.07,22.1,6602.0,17.7667,17.7748,17.7507,17.7748,6602.0
2015-07-13 13:15:00,22.09,22.1,22.09,22.09,5626.0,17.7667,17.7748,17.7667,17.7667,5626.0
2015-07-13 13:20:00,22.1,22.16,22.09,22.13,28333.0,17.7748,17.823,17.7667,17.7989,28333.0
2015-07-13 13:25:00,22.13,22.13,22.12,22.13,8232.0,17.7989,17.7989,17.7909,17.7989,8232.0
2015-07-13 13:30:00,22.13,22.13,22.07,22.07,8856.0,17.7989,17.7989,17.7507,17.7507,8856.0
2015-07-13 13:35:00,22.07,22.08,22.05,22.08,11909.0,17.7507,17.7587,17.7346,17.7587,11909.0
2015-07-13 13:40:00,22.09,22.09,22.05,22.07,29165.0,17.7667,17.7667,17.7346,17.7507,29165.0
2015-07-13 13:45:00,22.07,22.09,22.06,22.09,34432.0,17.7507,17.7667,17.7426,17.7667,34432.0
2015-07-13 13:50:00,22.1,22.12,22.09,22.11,12682.0,17.7748,17.7909,17.7667,17.7828,12682.0
2015-07-13 13:55:00,22.11,22.14,22.1,22.11,13386.0,17.7828,17.807,17.7748,17.7828,13386.0
2015-07-13 14:00:00,22.1,22.1,22.09,22.1,2289.0,17.7748,17.7748,17.7667,17.7748,2289.0
2015-07-13 14:05:00,22.09,22.1,22.07,22.1,13153.0,17.7667,17.7748,17.7507,17.7748,13153.0
2015-07-13 14:10:00,22.11,22.11,22.1,22.11,3700.0,17.7828,17.7828,17.7748,17.7828,3700.0
2015-07-13 14:15:00,22.1,22.11,22.07,22.07,23973.0,17.7748,17.7828,17.7507,17.7507,23973.0
2015-07-13 14:20:00,22.08,22.17,22.08,22.16,26028.0,17.7587,17.8311,17.7587,17.823,26028.0
2015-07-13 14:25:00,22.16,22.16,22.15,22.15,6099.0,17.823,17.823,17.815,17.815,6099.0
2015-07-13 14:30:00,22.15,22.16,22.15,22.15,4896.0,17.815,17.823,17.815,17.815,4896.0
2015-07-13 14:35:00,22.15,22.2,22.15,22.2,21536.0,17.815,17.8552,17.815,17.8552,21536.0
2015-07-13 14:40:00,22.2,22.21,22.17,22.21,44984.0,17.8552,17.8633,17.8311,17.8633,44984.0
2015-07-13 14:45:00,22.21,22.21,22.15,22.18,55917.0,17.8633,17.8633,17.815,17.8391,55917.0
2015-07-13 14:50:00,22.18,22.23,22.16,22.21,28699.0,17.8391,17.8793,17.823,17.8633,28699.0
2015-07-13 14:55:00,22.22,22.27,22.21,22.24,29442.0,17.8713,17.9115,17.8633,17.8874,29442.0
2015-07-13 15:00:00,22.24,22.26,22.21,22.22,35558.0,17.8874,17.9035,17.8633,17.8713,35558.0
2015-07-13 15:05:00,22.23,22.33,22.22,22.32,62891.0,17.8793,17.9598,17.8713,17.9517,62891.0
2015-07-13 15:10:00,22.32,22.32,22.22,22.29,17609.0,17.9517,17.9517,17.8713,17.9276,17609.0
2015-07-13 15:15:00,22.27,22.28,22.23,22.24,16011.0,17.9115,17.9196,17.8793,17.8874,16011.0
2015-07-13 15:20:00,22.23,22.26,22.21,22.24,33530.0,17.8793,17.9035,17.8633,17.8874,33530.0
2015-07-13 15:25:00,22.24,22.25,22.2,22.2,8985.0,17.8874,17.8954,17.8552,17.8552,8985.0
2015-07-13 15:30:00,22.2,22.23,22.2,22.21,18194.0,17.8552,17.8793,17.8552,17.8633,18194.0
2015-07-13 15:35:00,22.2,22.23,22.19,22.23,55106.0,17.8552,17.8793,17.8472,17.8793,55106.0
2015-07-13 15:40:00,22.23,22.25,22.21,22.25,75116.0,17.8793,17.8954,17.8633,17.8954,75116.0
2015-07-13 15:45:00,22.25,22.25,22.16,22.18,56264.0,17.8954,17.8954,17.823,17.8391,56264.0
2015-07-13 15:50:00,22.18,22.23,22.17,22.19,64982.0,17.8391,17.8793,17.8311,17.8472,64982.0
2015-07-13 15:55:00,22.19,22.26,22.17,22.25,205784.0,17.8472,17.9035,17.8311,17.8954,205784.0
2015-07-14 09:30:00,22.18,22.3,22.12,22.22,17459.0,17.8391,17.9356,17.7909,17.8713,17459.0
2015-07-14 09:35:00,22.21,22.23,22.08,22.1,13500.0,17.8633,17.8793,17.7587,17.7748,13500.0
2015-07-14 09:40:00,22.08,22.2,22.02,22.17,15613.0,17.7587,17.8552,17.7104,17.8311,15613.0
2015-07-14 09:45:00,22.18,22.23,22.14,22.23,6800.0,17.8391,17.8793,17.807,17.8793,6800.0
2015-07-14 09:50:00,22.24,22.24,22.21,22.23,5763.0,17.8874,17.8874,17.8633,17.8793,5763.0
2015-07-14 09:55:00,22.23,22.29,22.21,22.25,26812.0,17.8793,17.9276,17.8633,17.8954,26812.0
2015-07-14 10:00:00,22.24,22.25,22.19,22.2,9713.0,17.8874,17.8954,17.8472,17.8552,9713.0
2015-07-14 10:05:00,22.19,22.26,22.15,22.24,21274.0,17.8472,17.9035,17.815,17.8874,21274.0
2015-07-14 10:10:00,22.23,22.34,22.23,22.34,34272.0,17.8793,17.9678,17.8793,17.9678,34272.0
2015-07-14 10:15:00,22.32,22.37,22.28,22.33,41624.0,17.9517,17.9919,17.9196,17.9598,41624.0
2015-07-14 10:20:00,22.33,22.37,22.33,22.34,29119.0,17.9598,17.9919,17.9598,17.9678,29119.0
2015-07-14 10:25:00,22.34,22.39,22.33,22.38,16080.0,17.9678,18.008,17.9598,18.0,16080.0
2015-07-14 10:30:00,22.38,22.54,22.38,22.48,49133.0,18.0,18.1287,18.0,18.0804,49133.0
2015-07-14 10:35:00,22.48,22.56,22.42,22.43,36716.0,18.0804,18.1448,18.0322,18.0402,36716.0
2015-07-14 10:40:00,22.42,22.42,22.35,22.38,14495.0,18.0322,18.0322,17.9759,18.0,14495.0
2015-07-14 10:45:00,22.39,22.4,22.32,22.35,25939.0,18.008,18.0161,17.9517,17.9759,25939.0
2015-07-14 10:50:00,22.35,22.6,22.35,22.58,118528.0,17.9759,18.1769,17.9759,18.1609,118528.0
2015-07-14 10:55:00,22.58,22.58,22.49,22.54,35805.0,18.1609,18.1609,18.0885,18.1287,35805.0
2015-07-14 11:00:00,22.55,22.65,22.53,22.64,25607.0,18.1367,18.2172,18.1206,18.2091,25607.0
2015-07-14 11:05:00,22.65,22.71,22.64,22.68,49374.0,18.2172,18.2654,18.2091,18.2413,49374.0
2015-07-14 11:10:00,22.67,22.7,22.63,22.63,16060.0,18.2332,18.2574,18.2011,18.2011,16060.0
2015-07-14 11:15:00,22.64,22.68,22.64,22.68,11488.0,18.2091,18.2413,18.2091,18.2413,11488.0
2015-07-14 11:20:00,22.67,22.69,22.61,22.63,29251.0,18.2332,18.2493,18.185,18.2011,29251.0
2015-07-14 11:25:00,22.63,22.63,22.54,22.59,32403.0,18.2011,18.2011,18.1287,18.1689,32403.0
2015-07-14 11:30:00,22.59,22.64,22.58,22.6,10181.0,18.1689,18.2091,18.1609,18.1769,10181.0
2015-07-14 11:35:00,22.59,22.59,22.53,22.53,11125.0,18.1689,18.1689,18.1206,18.1206,11125.0
2015-07-14 11:40:00,22.54,22.56,22.5,22.54,9800.0,18.1287,18.1448,18.0965,18.1287,9800.0
2015-07-14 11:45:00,22.52,22.53,22.47,22.47,17237.0,18.1126,18.1206,18.0724,18.0724,17237.0
2015-07-14 11:50:00,22.48,22.52,22.48,22.48,11348.0,18.0804,18.1126,18.0804,18.0804,11348.0
2015-07-14 11:55:00,22.48,22.5,22.44,22.5,10924.0,18.0804,18.0965,18.0482,18.0965,10924.0
2015-07-14 12:00:00,22.52,22.52,22.45,22.46,20238.0,18.1126,18.1126,18.0563,18.0643,20238.0
2015-07-14 12:05:00,22.46,22.49,22.41,22.44,11505.0,18.0643,18.0885,18.0241,18.0482,11505.0
2015-07-14 12:10:00,22.44,22.47,22.41,22.41,12301.0,18.0482,18.0724,18.0241,18.0241,12301.0
2015-07-14 12:15:00,22.4,22.44,22.38,22.43,14614.0,18.0161,18.0482,18.0,18.0402,14614.0
2015-07-14 12:20:00,22.43,22.43,22.38,22.38,16168.0,18.0402,18.0402,18.0,18.0,16168.0
2015-07-14 12:25:00,22.39,22.41,22.38,22.39,14602.0,18.008,18.0241,18.0,18.008,14602.0
2015-07-14 12:30:00,22.4,22.42,22.39,22.4,12076.0,18.0161,18.0322,18.008,18.0161,12076.0
2015-07-14 12:35:00,22.4,22.44,22.39,22.43,17773.0,18.0161,18.0482,18.008,18.0402,17773.0
2015-07-14 12:40:00,22.43,22.45,22.42,22.44,14400.0,18.0402,18.0563,18.0322,18.0482,14400.0
2015-07-14 12:45:00,22.44,22.44,22.37,22.38,15489.0,18.0482,18.0482,17.9919,18.0,15489.0
2015-07-14 12:50:00,22.39,22.44,22.38,22.42,15100.0,18.008,18.0482,18.0,18.0322,15100.0
2015-07-14 12:55:00,22.42,22.45,22.39,22.4,7503.0,18.0322,18.0563,18.008,18.0161,7503.0
2015-07-14 13:00:00,22.39,22.41,22.37,22.37,19136.0,18.008,18.0241,17.9919,17.9919,19136.0
2015-07-14 13:05:00,22.38,22.42,22.37,22.42,13489.0,18.0,18.0322,17.9919,18.0322,13489.0
2015-07-14 13:10:00,22.4,22.42,22.39,22.42,14746.0,18.0161,18.0322,18.008,18.0322,14746.0
2015-07-14 13:15:00,22.41,22.42,22.35,22.36,10750.0,18.0241,18.0322,17.9759,17.9839,10750.0
2015-07-14 13:20:00,22.34,22.38,22.34,22.38,9881.0,17.9678,18.0,17.9678,18.0,9881.0
2015-07-14 13:25:00,22.38,22.39,22.36,22.37,4100.0,18.0,18.008,17.9839,17.9919,4100.0
2015-07-14 13:30:00,22.37,22.37,22.36,22.37,5000.0,17.9919,17.9919,17.9839,17.9919,5000.0
2015-07-14 13:35:00,22.37,22.37,22.3,22.32,28677.0,17.9919,17.9919,17.9356,17.9517,28677.0
2015-07-14 13:40:00,22.32,22.32,22.26,22.28,15608.0,17.9517,17.9517,17.9035,17.9196,15608.0
2015-07-14 13:45:00,22.28,22.31,22.27,22.3,41805.0,17.9196,17.9437,17.9115,17.9356,41805.0
2015-07-14 13:50:00,22.31,22.34,22.3,22.33,15735.0,17.9437,17.9678,17.9356,17.9598,15735.0
2015-07-14 13:55:00,22.33,22.34,22.32,22.33,6994.0,17.9598,17.9678,17.9517,17.9598,6994.0
2015-07-14 14:00:00,22.32,22.51,22.32,22.51,63688.0,17.9517,18.1045,17.9517,18.1045,63688.0
2015-07-14 14:05:00,22.5,22.53,22.48,22.52,20269.0,18.0965,18.1206,18.0804,18.1126,20269.0
2015-07-14 14:10:00,22.52,22.54,22.48,22.54,27832.0,18.1126,18.1287,18.0804,18.1287,27832.0
2015-07-14 14:15:00,22.54,22.57,22.53,22.57,13702.0,18.1287,18.1528,18.1206,18.1528,13702.0
2015-07-14 14:20:00,22.57,22.57,22.54,22.57,22679.0,18.1528,18.1528,18.1287,18.1528,22679.0
2015-07-14 14:25:00,22.57,22.58,22.54,22.57,19890.0,18.1528,18.1609,18.1287,18.1528,19890.0
2015-07-14 14:30:00,22.56,22.56,22.48,22.49,10619.0,18.1448,18.1448,18.0804,18.0885,10619.0
2015-07-14 14:35:00,22.48,22.48,22.46,22.48,11980.0,18.0804,18.0804,18.0643,18.0804,11980.0
2015-07-14 14:40:00,22.48,22.55,22.47,22.49,29504.0,18.0804,18.1367,18.0724,18.0885,29504.0
2015-07-14 14:45:00,22.5,22.5,22.43,22.43,5642.0,18.0965,18.0965,18.0402,18.0402,5642.0
2015-07-14 14:50:00,22.42,22.46,22.4,22.45,36137.0,18.0322,18.0643,18.0161,18.0563,36137.0
2015-07-14 14:55:00,22.46,22.48,22.45,22.46,7200.0,18.0643,18.0804,18.0563,18.0643,7200.0
2015-07-14 15:00:00,22.46,22.47,22.44,22.46,20091.0,18.0643,18.0724,18.0482,18.0643,20091.0
2015-07-14 15:05:00,22.47,22.51,22.46,22.51,20935.0,18.0724,18.1045,18.0643,18.1045,20935.0
2015-07-14 15:10:00,22.5,22.51,22.48,22.5,18937.0,18.0965,18.1045,18.0804,18.0965,18937.0
2015-07-14 15:15:00,22.5,22.52,22.49,22.51,24920.0,18.0965,18.1126,18.0885,18.1045,24920.0
2015-07-14 15:20:00,22.51,22.54,22.51,22.51,32087.0,18.1045,18.1287,18.1045,18.1045,32087.0
2015-07-14 15:25:00,22.52,22.63,22.51,22.63,69776.0,18.1126,18.2011,18.1045,18.2011,69776.0
2015-07-14 15:30:00,22.63,22.65,22.61,22.61,44968.0,18.2011,18.2172,18.185,18.185,44968.0
2015-07-14 15:35:00,22.61,22.64,22.6,22.61,56545.0,18.185,18.2091,18.1769,18.185,56545.0
2015-07-14 15:40:00,22.61,22.66,22.6,22.66,71639.0,18.185,18.2252,18.1769,18.2252,71639.0
2015-07-14 15:45:00,22.66,22.69,22.64,22.69,108515.0,18.2252,18.2493,18.2091,18.2493,108515.0
2015-07-14 15:50:00,22.69,22.69,22.67,22.68,88039.0,18.2493,18.2493,18.2332,18.2413,88039.0
2015-07-14 15:55:00,22.68,22.68,22.61,22.62,159002.0,18.2413,18.2413,18.185,18.193,159002.0
2015-07-15 09:30:00,22.65,22.65,22.43,22.54,40510.0,18.2172,18.2172,18.0402,18.1287,40510.0
2015-07-15 09:35:00,22.52,22.52,22.32,22.32,13004.0,18.1126,18.1126,17.9517,17.9517,13004.0
2015-07-15 09:40:00,22.32,22.45,22.22,22.38,29301.0,17.9517,18.0563,17.8713,18.0,29301.0
2015-07-15 09:45:00,22.37,22.37,22.17,22.18,35572.0,17.9919,17.9919,17.8311,17.8391,35572.0
2015-07-15 09:50:00,22.17,22.25,22.12,22.21,24564.0,17.8311,17.8954,17.7909,17.8633,24564.0
2015-07-15 09:55:00,22.18,22.26,22.18,22.23,47872.0,17.8391,17.9035,17.8391,17.8793,47872.0
2015-07-15 10:00:00,22.23,22.24,22.19,22.2,44747.0,17.8793,17.8874,17.8472,17.8552,44747.0
2015-07-15 10:05:00,22.2,22.34,22.2,22.33,27232.0,17.8552,17.9678,17.8552,17.9598,27232.0
2015-07-15 10:10:00,22.32,22.48,22.31,22.44,59927.0,17.9517,18.0804,17.9437,18.0482,59927.0
2015-07-15 10:15:00,22.43,22.63,22.42,22.62,75022.0,18.0402,18.2011,18.0322,18.193,75022.0
2015-07-15 10:20:00,22.63,22.77,22.48,22.5,92046.0,18.2011,18.3137,18.0804,18.0965,92046.0
2015-07-15 10:25:00,22.5,22.5,22.38,22.39,6355.0,18.0965,18.0965,18.0,18.008,6355.0
2015-07-15 10:30:00,22.38,22.38,22.34,22.37,14800.0,18.0,18.0,17.9678,17.9919,14800.0
2015-07-15 10:35:00,22.38,22.41,22.37,22.37,14122.0,18.0,18.0241,17.9919,17.9919,14122.0
2015-07-15 10:40:00,22.37,22.42,22.36,22.41,17744.0,17.9919,18.0322,17.9839,18.0241,17744.0
2015-07-15 10:45:00,22.41,22.43,22.4,22.4,27400.0,18.0241,18.0402,18.0161,18.0161,27400.0
2015-07-15 10:50:00,22.4,22.46,22.4,22.42,19359.0,18.0161,18.0643,18.0161,18.0322,19359.0
2015-07-15 10:55:00,22.42,22.44,22.39,22.39,15500.0,18.0322,18.0482,18.008,18.008,15500.0
2015-07-15 11:00:00,22.39,22.4,22.37,22.37,9115.0,18.008,18.0161,17.9919,17.9919,9115.0
2015-07-15 11:05:00,22.37,22.38,22.3,22.37,17511.0,17.9919,18.0,17.9356,17.9919,17511.0
2015-07-15 11:10:00,22.36,22.37,22.27,22.27,9738.0,17.9839,17.9919,17.9115,17.9115,9738.0
2015-07-15 11:15:00,22.26,22.26,22.25,22.26,5900.0,17.9035,17.9035,17.8954,17.9035,5900.0
2015-07-15 11:20:00,22.26,22.35,22.26,22.33,20418.0,17.9035,17.9759,17.9035,17.9598,20418.0
2015-07-15 11:25:00,22.33,22.35,22.31,22.33,10344.0,17.9598,17.9759,17.9437,17.9598,10344.0
2015-07-15 11:30:00,22.33,22.35,22.31,22.31,8298.0,17.9598,17.9759,17.9437,17.9437,8298.0
2015-07-15 11:35:00,22.32,22.33,22.27,22.29,16645.0,17.9517,17.9598,17.9115,17.9276,16645.0
2015-07-15 11:40:00,22.3,22.34,22.3,22.31,7783.0,17.9356,17.9678,17.9356,17.9437,7783.0
2015-07-15 11:45:00,22.32,22.33,22.26,22.27,13279.0,17.9517,17.9598,17.9035,17.9115,13279.0
2015-07-15 11:50:00,22.26,22.27,22.24,22.26,9999.0,17.9035,17.9115,17.8874,17.9035,9999.0
2015-07-15 11:55:00,22.26,22.29,22.25,22.29,8102.0,17.9035,17.9276,17.8954,17.9276,8102.0
2015-07-15 12:00:00,22.28,22.28,22.25,22.27,11034.0,17.9196,17.9196,17.8954,17.9115,11034.0
2015-07-15 12:05:00,22.27,22.27,22.23,22.23,16466.0,17.9115,17.9115,17.8793,17.8793,16466.0
2015-07-15 12:10:00,22.24,22.24,22.19,22.19,12592.0,17.8874,17.8874,17.8472,17.8472,12592.0
2015-07-15 12:15:00,22.2,22.23,22.2,22.21,7011.0,17.8552,17.8793,17.8552,17.8633,7011.0
2015-07-15 12:20:00,22.21,22.22,22.17,22.21,8978.0,17.8633,17.8713,17.8311,17.8633,8978.0
2015-07-15 12:25:00,22.22,22.22,22.19,22.2,3800.0,17.8713,17.8713,17.8472,17.8552,3800.0
2015-07-15 12:30:00,22.19,22.23,22.17,22.17,7414.0,17.8472,17.8793,17.8311,17.8311,7414.0
2015-07-15 12:35:00,22.16,22.17,22.15,22.15,9618.0,17.823,17.8311,17.815,17.815,9618.0
2015-07-15 12:40:00,22.15,22.16,22.14,22.16,8986.0,17.815,17.823,17.807,17.823,8986.0
2015-07-15 12:45:00,22.17,22.17,22.16,22.16,3457.0,17.8311,17.8311,17.823,17.823,3457.0
2015-07-15 12:50:00,22.15,22.15,22.07,22.07,10387.0,17.815,17.815,17.7507,17.7507,10387.0
2015-07-15 12:55:00,22.07,22.13,22.07,22.13,11964.0,17.7507,17.7989,17.7507,17.7989,11964.0
2015-07-15 13:00:00,22.13,22.15,22.11,22.14,12352.0,17.7989,17.815,17.7828,17.807,12352.0
2015-07-15 13:05:00,22.13,22.16,22.13,22.16,5265.0,17.7989,17.823,17.7989,17.823,5265.0
2015-07-15 13:10:00,22.15,22.18,22.13,22.17,21380.0,17.815,17.8391,17.7989,17.8311,21380.0
2015-07-15 13:15:00,22.16,22.18,22.15,22.17,5420.0,17.823,17.8391,17.815,17.8311,5420.0
2015-07-15 13:20:00,22.17,22.19,22.16,22.18,7116.0,17.8311,17.8472,17.823,17.8391,7116.0
2015-07-15 13:25:00,22.17,22.17,22.16,22.17,4300.0,17.8311,17.8311,17.823,17.8311,4300.0
2015-07-15 13:30:00,22.17,22.19,22.16,22.19,10286.0,17.8311,17.8472,17.823,17.8472,10286.0
2015-07-15 13:35:00,22.19,22.2,22.15,22.15,9381.0,17.8472,17.8552,17.815,17.815,9381.0
2015-07-15 13:40:00,22.15,22.17,22.13,22.13,6300.0,17.815,17.8311,17.7989,17.7989,6300.0
2015-07-15 13:45:00,22.14,22.19,22.12,22.19,10916.0,17.807,17.8472,17.7909,17.8472,10916.0
2015-07-15 13:50:00,22.18,22.18,22.14,22.15,8523.0,17.8391,17.8391,17.807,17.815,8523.0
2015-07-15 13:55:00,22.14,22.17,22.14,22.16,8859.0,17.807,17.8311,17.807,17.823,8859.0
2015-07-15 14:00:00,22.15,22.16,22.14,22.14,5000.0,17.815,17.823,17.807,17.807,5000.0
2015-07-15 14:05:00,22.14,22.15,22.12,22.12,9623.0,17.807,17.815,17.7909,17.7909,9623.0
2015-07-15 14:10:00,22.12,22.13,22.07,22.07,12553.0,17.7909,17.7989,17.7507,17.7507,12553.0
2015-07-15 14:15:00,22.07,22.13,22.07,22.11,14184.0,17.7507,17.7989,17.7507,17.7828,14184.0
2015-07-15 14:20:00,22.11,22.13,22.09,22.11,9053.0,17.7828,17.7989,17.7667,17.7828,9053.0
2015-07-15 14:25:00,22.12,22.12,22.07,22.09,5800.0,17.7909,17.7909,17.7507,17.7667,5800.0
2015-07-15 14:30:00,22.08,22.09,22.03,22.03,17251.0,17.7587,17.7667,17.7185,17.7185,17251.0
2015-07-15 14:35:00,22.03,22.03,21.99,22.0,9600.0,17.7185,17.7185,17.6863,17.6944,9600.0
2015-07-15 14:40:00,22.0,22.02,21.96,21.96,17676.0,17.6944,17.7104,17.6622,17.6622,17676.0
2015-07-15 14:45:00,21.96,21.98,21.95,21.97,20843.0,17.6622,17.6783,17.6541,17.6702,20843.0
2015-07-15 14:50:00,21.97,22.0,21.96,21.96,13760.0,17.6702,17.6944,17.6622,17.6622,13760.0
2015-07-15 14:55:00,21.97,22.0,21.93,22.0,25391.0,17.6702,17.6944,17.6381,17.6944,25391.0
2015-07-15 15:00:00,22.0,22.03,21.98,22.01,13806.0,17.6944,17.7185,17.6783,17.7024,13806.0
2015-07-15 15:05:00,22.0,22.02,21.98,22.0,12499.0,17.6944,17.7104,17.6783,17.6944,12499.0
2015-07-15 15:10:00,22.0,22.0,21.96,21.96,9216.0,17.6944,17.6944,17.6622,17.6622,9216.0
2015-07-15 15:15:00,21.96,22.01,21.96,22.01,18537.0,17.6622,17.7024,17.6622,17.7024,18537.0
2015-07-15 15:20:00,22.01,22.02,21.96,21.97,21542.0,17.7024,17.7104,17.6622,17.6702,21542.0
2015-07-15 15:25:00,21.96,22.04,21.96,22.04,24000.0,17.6622,17.7265,17.6622,17.7265,24000.0
2015-07-15 15:30:00,22.04,22.09,22.03,22.06,27444.0,17.7265,17.7667,17.7185,17.7426,27444.0
2015-07-15 15:35:00,22.06,22.1,22.05,22.05,36995.0,17.7426,17.7748,17.7346,17.7346,36995.0
2015-07-15 15:40:00,22.06,22.06,22.02,22.06,32929.0,17.7426,17.7426,17.7104,17.7426,32929.0
2015-07-15 15:45:00,22.05,22.06,22.02,22.05,46318.0,17.7346,17.7426,17.7104,17.7346,46318.0
2015-07-15 15:50:00,22.05,22.06,22.03,22.04,35610.0,17.7346,17.7426,17.7185,17.7265,35610.0
2015-07-15 15:55:00,22.04,22.07,22.03,22.04,102115.0,17.7265,17.7507,17.7185,17.7265,102115.0
2015-07-16 09:30:00,22.05,22.05,21.98,22.01,22185.0,17.7346,17.7346,17.6783,17.7024,22185.0
2015-07-16 09:35:00,22.01,22.11,21.98,22.05,27022.0,17.7024,17.7828,17.6783,17.7346,27022.0
2015-07-16 09:40:00,22.08,22.14,22.06,22.11,8962.0,17.7587,17.807,17.7426,17.7828,8962.0
2015-07-16 09:45:00,22.12,22.15,22.02,22.1,7571.0,17.7909,17.815,17.7104,17.7748,7571.0
2015-07-16 09:50:00,22.1,22.1,22.03,22.05,19617.0,17.7748,17.7748,17.7185,17.7346,19617.0
2015-07-16 09:55:00,22.06,22.09,22.0,22.0,11804.0,17.7426,17.7667,17.6944,17.6944,11804.0
2015-07-16 10:00:00,22.01,22.05,22.0,22.05,8743.0,17.7024,17.7346,17.6944,17.7346,8743.0
2015-07-16 10:05:00,22.04,22.06,22.03,22.06,7823.0,17.7265,17.7426,17.7185,17.7426,7823.0
2015-07-16 10:10:00,22.06,22.08,22.04,22.05,20609.0,17.7426,17.7587,17.7265,17.7346,20609.0
2015-07-16 10:15:00,22.03,22.05,22.02,22.04,4202.0,17.7185,17.7346,17.7104,17.7265,4202.0
2015-07-16 10:20:00,22.05,22.06,22.02,22.02,7702.0,17.7346,17.7426,17.7104,17.7104,7702.0
2015-07-16 10:25:00,22.02,22.04,22.01,22.04,31001.0,17.7104,17.7265,17.7024,17.7265,31001.0
2015-07-16 10:30:00,22.04,22.07,22.03,22.06,14475.0,17.7265,17.7507,17.7185,17.7426,14475.0
2015-07-16 10:35:00,22.07,22.09,22.04,22.04,15421.0,17.7507,17.7667,17.7265,17.7265,15421.0
2015-07-16 10:40:00,22.04,22.06,22.02,22.04,32375.0,17.7265,17.7426,17.7104,17.7265,32375.0
2015-07-16 10:45:00,22.03,22.04,22.02,22.04,10034.0,17.7185,17.7265,17.7104,17.7265,10034.0
2015-07-16 10:50:00,22.04,22.11,22.04,22.1,33701.0,17.7265,17.7828,17.7265,17.7748,33701.0
2015-07-16 10:55:00,22.09,22.12,22.06,22.12,32046.0,17.7667,17.7909,17.7426,17.7909,32046.0
2015-07-16 11:00:00,22.11,22.14,22.1,22.1,12864.0,17.7828,17.807,17.7748,17.7748,12864.0
2015-07-16 11:05:00,22.09,22.11,22.08,22.09,11593.0,17.7667,17.7828,17.7587,17.7667,11593.0
2015-07-16 11:10:00,22.09,22.09,22.06,22.07,142344.0,17.7667,17.7667,17.7426,17.7507,142344.0
2015-07-16 11:15:00,22.07,22.08,22.05,22.05,11313.0,17.7507,17.7587,17.7346,17.7346,11313.0
2015-07-16 11:20:00,22.05,22.11,22.05,22.08,13926.0,17.7346,17.7828,17.7346,17.7587,13926.0
2015-07-16 11:25:00,22.08,22.11,22.08,22.1,9995.0,17.7587,17.7828,17.7587,17.7748,9995.0
2015-07-16 11:30:00,22.1,22.12,22.09,22.1,15637.0,17.7748,17.7909,17.7667,17.7748,15637.0
2015-07-16 11:35:00,22.11,22.12,22.09,22.11,15554.0,17.7828,17.7909,17.7667,17.7828,15554.0
2015-07-16 11:40:00,22.12,22.16,22.1,22.16,14602.0,17.7909,17.823,17.7748,17.823,14602.0
2015-07-16 11:45:00,22.16,22.17,22.13,22.13,10500.0,17.823,17.8311,17.7989,17.7989,10500.0
2015-07-16 11:50:00,22.13,22.17,22.13,22.15,19666.0,17.7989,17.8311,17.7989,17.815,19666.0
2015-07-16 11:55:00,22.15,22.16,22.11,22.11,9997.0,17.815,17.823,17.7828,17.7828,9997.0
2015-07-16 12:00:00,22.11,22.13,22.08,22.08,15455.0,17.7828,17.7989,17.7587,17.7587,15455.0
2015-07-16 12:05:00,22.09,22.11,22.09,22.11,10240.0,17.7667,17.7828,17.7667,17.7828,10240.0
2015-07-16 12:10:00,22.12,22.12,22.08,22.09,25127.0,17.7909,17.7909,17.7587,17.7667,25127.0
2015-07-16 12:15:00,22.08,22.09,22.06,22.07,8300.0,17.7587,17.7667,17.7426,17.7507,8300.0
2015-07-16 12:20:00,22.06,22.08,22.05,22.05,5301.0,17.7426,17.7587,17.7346,17.7346,5301.0
2015-07-16 12:25:00,22.05,22.06,22.02,22.03,17507.0,17.7346,17.7426,17.7104,17.7185,17507.0
2015-07-16 12:30:00,22.03,22.07,22.03,22.06,5429.0,17.7185,17.7507,17.7185,17.7426,5429.0
2015-07-16 12:35:00,22.07,22.07,22.03,22.07,12922.0,17.7507,17.7507,17.7185,17.7507,12922.0
2015-07-16 12:40:00,22.06,22.06,22.04,22.04,9694.0,17.7426,17.7426,17.7265,17.7265,9694.0
2015-07-16 12:45:00,22.04,22.05,22.03,22.05,4274.0,17.7265,17.7346,17.7185,17.7346,4274.0
2015-07-16 12:50:00,22.04,22.05,22.02,22.04,22194.0,17.7265,17.7346,17.7104,17.7265,22194.0
2015-07-16 12:55:00,22.05,22.07,22.04,22.05,14982.0,17.7346,17.7507,17.7265,17.7346,14982.0
2015-07-16 13:00:00,22.05,22.06,22.03,22.05,9296.0,17.7346,17.7426,17.7185,17.7346,9296.0
2015-07-16 13:05:00,22.06,22.14,22.05,22.1,61181.0,17.7426,17.807,17.7346,17.7748,61181.0
2015-07-16 13:10:00,22.1,22.11,22.09,22.11,13786.0,17.7748,17.7828,17.7667,17.7828,13786.0
2015-07-16 13:15:00,22.11,22.12,22.09,22.1,15690.0,17.7828,17.7909,17.7667,17.7748,15690.0
2015-07-16 13:20:00,22.1,22.12,22.08,22.11,12698.0,17.7748,17.7909,17.7587,17.7828,12698.0
2015-07-16 13:25:00,22.12,22.25,22.1,22.23,38503.0,17.7909,17.8954,17.7748,17.8793,38503.0
2015-07-16 13:30:00,22.24,22.36,22.23,22.33,33554.0,17.8874,17.9839,17.8793,17.9598,33554.0
2015-07-16 13:35:00,22.34,22.36,22.29,22.29,21693.0,17.9678,17.9839,17.9276,17.9276,21693.0
2015-07-16 13:40:00,22.29,22.29,22.19,22.2,37262.0,17.9276,17.9276,17.8472,17.8552,37262.0
2015-07-16 13:45:00,22.2,22.2,22.16,22.19,15510.0,17.8552,17.8552,17.823,17.8472,15510.0
2015-07-16 13:50:00,22.19,22.26,22.19,22.23,23661.0,17.8472,17.9035,17.8472,17.8793,23661.0
2015-07-16 13:55:00,22.25,22.28,22.24,22.28,26008.0,17.8954,17.9196,17.8874,17.9196,26008.0
2015-07-16 14:00:00,22.28,22.28,22.26,22.27,11933.0,17.9196,17.9196,17.9035,17.9115,11933.0
2015-07-16 14:05:00,22.27,22.3,22.26,22.28,23216.0,17.9115,17.9356,17.9035,17.9196,23216.0
2015-07-16 14:10:00,22.29,22.33,22.29,22.31,10372.0,17.9276,17.9598,17.9276,17.9437,10372.0
2015-07-16 14:15:00,22.31,22.35,22.3,22.31,53875.0,17.9437,17.9759,17.9356,17.9437,53875.0
2015-07-16 14:20:00,22.31,22.31,22.28,22.29,8120.0,17.9437,17.9437,17.9196,17.9276,8120.0
2015-07-16 14:25:00,22.28,22.3,22.24,22.25,11458.0,17.9196,17.9356,17.8874,17.8954,11458.0
2015-07-16 14:30:00,22.25,22.28,22.23,22.27,9250.0,17.8954,17.9196,17.8793,17.9115,9250.0
2015-07-16 14:35:00,22.26,22.32,22.25,22.31,15900.0,17.9035,17.9517,17.8954,17.9437,15900.0
2015-07-16 14:40:00,22.31,22.32,22.27,22.29,18446.0,17.9437,17.9517,17.9115,17.9276,18446.0
2015-07-16 14:45:00,22.29,22.29,22.27,22.28,20618.0,17.9276,17.9276,17.9115,17.9196,20618.0
2015-07-16 14:50:00,22.27,22.33,22.26,22.3,19356.0,17.9115,17.9598,17.9035,17.9356,19356.0
2015-07-16 14:55:00,22.31,22.35,22.31,22.35,12264.0,17.9437,17.9759,17.9437,17.9759,12264.0
2015-07-16 15:00:00,22.34,22.35,22.34,22.34,2238.0,17.9678,17.9759,17.9678,17.9678,2238.0
2015-07-16 15:05:00,22.34,22.36,22.34,22.35,7453.0,17.9678,17.9839,17.9678,17.9759,7453.0
2015-07-16 15:10:00,22.35,22.37,22.35,22.35,8556.0,17.9759,17.9919,17.9759,17.9759,8556.0
2015-07-16 15:15:00,22.36,22.41,22.35,22.4,30571.0,17.9839,18.0241,17.9759,18.0161,30571.0
2015-07-16 15:20:00,22.4,22.42,22.38,22.4,13108.0,18.0161,18.0322,18.0,18.0161,13108.0
2015-07-16 15:25:00,22.4,22.41,22.39,22.4,6818.0,18.0161,18.0241,18.008,18.0161,6818.0
2015-07-16 15:30:00,22.41,22.41,22.37,22.39,17304.0,18.0241,18.0241,17.9919,18.008,17304.0
2015-07-16 15:35:00,22.39,22.41,22.36,22.37,29168.0,18.008,18.0241,17.9839,17.9919,29168.0
2015-07-16 15:40:00,22.37,22.38,22.35,22.37,25366.0,17.9919,18.0,17.9759,17.9919,25366.0
2015-07-16 15:45:00,22.38,22.38,22.36,22.36,37842.0,18.0,18.0,17.9839,17.9839,37842.0
2015-07-16 15:50:00,22.37,22.38,22.35,22.37,45787.0,17.9919,18.0,17.9759,17.9919,45787.0
2015-07-16 15:55:00,22.38,22.38,22.35,22.38,88254.0,18.0,18.0,17.9759,18.0,88254.0
2015-07-17 09:30:00,22.31,22.35,22.18,22.22,39310.0,17.9437,17.9759,17.8391,17.8713,39310.0
2015-07-17 09:35:00,22.19,22.19,22.1,22.18,10303.0,17.8472,17.8472,17.7748,17.8391,10303.0
2015-07-17 09:40:00,22.18,22.22,22.17,22.18,8917.0,17.8391,17.8713,17.8311,17.8391,8917.0
2015-07-17 09:45:00,22.17,22.17,22.1,22.1,8236.0,17.8311,17.8311,17.7748,17.7748,8236.0
2015-07-17 09:50:00,22.12,22.16,22.1,22.12,18251.0,17.7909,17.823,17.7748,17.7909,18251.0
2015-07-17 09:55:00,22.13,22.15,22.06,22.07,12450.0,17.7989,17.815,17.7426,17.7507,12450.0
2015-07-17 10:00:00,22.08,22.08,22.02,22.03,26319.0,17.7587,17.7587,17.7104,17.7185,26319.0
2015-07-17 10:05:00,22.02,22.14,22.02,22.12,36491.0,17.7104,17.807,17.7104,17.7909,36491.0
2015-07-17 10:10:00,22.12,22.15,22.07,22.11,14376.0,17.7909,17.815,17.7507,17.7828,14376.0
2015-07-17 10:15:00,22.11,22.12,22.08,22.1,25205.0,17.7828,17.7909,17.7587,17.7748,25205.0
2015-07-17 10:20:00,22.09,22.12,22.06,22.1,9279.0,17.7667,17.7909,17.7426,17.7748,9279.0
2015-07-17 10:25:00,22.1,22.11,22.04,22.05,12708.0,17.7748,17.7828,17.7265,17.7346,12708.0
2015-07-17 10:30:00,22.05,22.06,22.0,22.01,15000.0,17.7346,17.7426,17.6944,17.7024,15000.0
2015-07-17 10:35:00,22.01,22.06,21.96,22.03,36541.0,17.7024,17.7426,17.6622,17.7185,36541.0
2015-07-17 10:40:00,22.04,22.13,22.03,22.12,45391.0,17.7265,17.7989,17.7185,17.7909,45391.0
2015-07-17 10:45:00,22.11,22.11,22.03,22.03,28864.0,17.7828,17.7828,17.7185,17.7185,28864.0
2015-07-17 10:50:00,22.03,22.03,21.99,22.0,5200.0,17.7185,17.7185,17.6863,17.6944,5200.0
2015-07-17 10:55:00,22.0,22.02,22.0,22.0,9960.0,17.6944,17.7104,17.6944,17.6944,9960.0
2015-07-17 11:00:00,22.01,22.02,22.01,22.02,11590.0,17.7024,17.7104,17.7024,17.7104,11590.0
2015-07-17 11:05:00,22.01,22.04,21.98,22.03,18090.0,17.7024,17.7265,17.6783,17.7185,18090.0
2015-07-17 11:10:00,22.03,22.05,22.03,22.05,5318.0,17.7185,17.7346,17.7185,17.7346,5318.0
2015-07-17 11:15:00,22.04,22.04,22.02,22.03,11732.0,17.7265,17.7265,17.7104,17.7185,11732.0
2015-07-17 11:20:00,22.04,22.05,22.02,22.03,4594.0,17.7265,17.7346,17.7104,17.7185,4594.0
2015-07-17 11:25:00,22.04,22.06,22.03,22.06,4464.0,17.7265,17.7426,17.7185,17.7426,4464.0
2015-07-17 11:30:00,22.06,22.13,22.04,22.11,16073.0,17.7426,17.7989,17.7265,17.7828,16073.0
2015-07-17 11:35:00,22.13,22.19,22.12,22.19,10245.0,17.7989,17.8472,17.7909,17.8472,10245.0
2015-07-17 11:40:00,22.2,22.22,22.19,22.22,8373.0,17.8552,17.8713,17.8472,17.8713,8373.0
2015-07-17 11:45:00,22.22,22.22,22.19,22.19,15734.0,17.8713,17.8713,17.8472,17.8472,15734.0
2015-07-17 11:50:00,22.19,22.2,22.19,22.2,5774.0,17.8472,17.8552,17.8472,17.8552,5774.0
2015-07-17 11:55:00,22.19,22.2,22.13,22.16,24476.0,17.8472,17.8552,17.7989,17.823,24476.0
2015-07-17 12:00:00,22.16,22.17,22.16,22.16,5204.0,17.823,17.8311,17.823,17.823,5204.0
2015-07-17 12:05:00,22.16,22.19,22.14,22.19,12335.0,17.823,17.8472,17.807,17.8472,12335.0
2015-07-17 12:10:00,22.2,22.22,22.19,22.21,8298.0,17.8552,17.8713,17.8472,17.8633,8298.0
2015-07-17 12:15:00,22.21,22.22,22.19,22.2,11142.0,17.8633,17.8713,17.8472,17.8552,11142.0
2015-07-17 12:20:00,22.2,22.2,22.15,22.15,9700.0,17.8552,17.8552,17.815,17.815,9700.0
2015-07-17 12:25:00,22.15,22.15,22.13,22.14,14761.0,17.815,17.815,17.7989,17.807,14761.0
2015-07-17 12:30:00,22.15,22.16,22.12,22.13,11880.0,17.815,17.823,17.7909,17.7989,11880.0
2015-07-17 12:35:00,22.14,22.15,22.13,22.14,5400.0,17.807,17.815,17.7989,17.807,5400.0
2015-07-17 12:40:00,22.14,22.15,22.1,22.11,6868.0,17.807,17.815,17.7748,17.7828,6868.0
2015-07-17 12:45:00,22.12,22.13,22.1,22.11,8001.0,17.7909,17.7989,17.7748,17.7828,8001.0
2015-07-17 12:50:00,22.1,22.11,22.03,22.05,14053.0,17.7748,17.7828,17.7185,17.7346,14053.0
2015-07-17 12:55:00,22.05,22.05,22.0,22.01,7717.0,17.7346,17.7346,17.6944,17.7024,7717.0
2015-07-17 13:00:00,22.02,22.02,22.0,22.01,7273.0,17.7104,17.7104,17.6944,17.7024,7273.0
2015-07-17 13:05:00,22.01,22.02,22.0,22.02,11209.0,17.7024,17.7104,17.6944,17.7104,11209.0
2015-07-17 13:10:00,22.02,22.03,22.01,22.02,1717.0,17.7104,17.7185,17.7024,17.7104,1717.0
2015-07-17 13:15:00,22.01,22.02,21.99,21.99,7350.0,17.7024,17.7104,17.6863,17.6863,7350.0
2015-07-17 13:20:00,21.99,21.99,21.96,21.96,2800.0,17.6863,17.6863,17.6622,17.6622,2800.0
2015-07-17 13:25:00,21.97,21.98,21.96,21.97,6287.0,17.6702,17.6783,17.6622,17.6702,6287.0
2015-07-17 13:30:00,21.97,21.97,21.96,21.96,850.0,17.6702,17.6702,17.6622,17.6622,850.0
2015-07-17 13:35:00,21.97,21.97,21.96,21.97,8925.0,17.6702,17.6702,17.6622,17.6702,8925.0
2015-07-17 13:40:00,21.97,22.0,21.95,22.0,25113.0,17.6702,17.6944,17.6541,17.6944,25113.0
2015-07-17 13:45:00,21.99,22.02,21.99,22.01,6000.0,17.6863,17.7104,17.6863,17.7024,6000.0
2015-07-17 13:50:00,22.02,22.03,22.0,22.0,5344.0,17.7104,17.7185,17.6944,17.6944,5344.0
2015-07-17 13:55:00,22.01,22.01,21.94,21.94,8535.0,17.7024,17.7024,17.6461,17.6461,8535.0
2015-07-17 14:00:00,21.94,21.97,21.92,21.93,11471.0,17.6461,17.6702,17.63,17.6381,11471.0
2015-07-17 14:05:00,21.93,21.95,21.93,21.94,6244.0,17.6381,17.6541,17.6381,17.6461,6244.0
2015-07-17 14:10:00,21.93,21.93,21.92,21.93,4540.0,17.6381,17.6381,17.63,17.6381,4540.0
2015-07-17 14:15:00,21.94,21.94,21.92,21.93,5700.0,17.6461,17.6461,17.63,17.6381,5700.0
2015-07-17 14:20:00,21.93,21.94,21.9,21.92,30279.0,17.6381,17.6461,17.6139,17.63,30279.0
2015-07-17 14:25:00,21.92,21.92,21.88,21.91,20191.0,17.63,17.63,17.5978,17.622,20191.0
2015-07-17 14:30:00,21.92,21.92,21.86,21.87,23990.0,17.63,17.63,17.5818,17.5898,23990.0
2015-07-17 14:35:00,21.87,21.89,21.86,21.87,12422.0,17.5898,17.6059,17.5818,17.5898,12422.0
2015-07-17 14:40:00,21.87,21.91,21.87,21.91,26233.0,17.5898,17.622,17.5898,17.622,26233.0
2015-07-17 14:45:00,21.9,21.9,21.8,21.83,31941.0,17.6139,17.6139,17.5335,17.5576,31941.0
2015-07-17 14:50:00,21.83,21.84,21.81,21.82,10322.0,17.5576,17.5657,17.5415,17.5496,10322.0
2015-07-17 14:55:00,21.83,21.85,21.81,21.83,19323.0,17.5576,17.5737,17.5415,17.5576,19323.0
2015-07-17 15:00:00,21.84,21.84,21.8,21.8,18779.0,17.5657,17.5657,17.5335,17.5335,18779.0
2015-07-17 15:05:00,21.8,21.83,21.79,21.8,19478.0,17.5335,17.5576,17.5255,17.5335,19478.0
2015-07-17 15:10:00,21.8,21.81,21.79,21.81,10943.0,17.5335,17.5415,17.5255,17.5415,10943.0
2015-07-17 15:15:00,21.8,21.81,21.78,21.8,23054.0,17.5335,17.5415,17.5174,17.5335,23054.0
2015-07-17 15:20:00,21.81,21.81,21.79,21.8,16003.0,17.5415,17.5415,17.5255,17.5335,16003.0
2015-07-17 15:25:00,21.81,21.82,21.79,21.82,28512.0,17.5415,17.5496,17.5255,17.5496,28512.0
2015-07-17 15:30:00,21.81,21.82,21.78,21.78,24744.0,17.5415,17.5496,17.5174,17.5174,24744.0
2015-07-17 15:35:00,21.79,21.8,21.78,21.79,48344.0,17.5255,17.5335,17.5174,17.5255,48344.0
2015-07-17 15:40:00,21.8,21.8,21.77,21.77,41876.0,17.5335,17.5335,17.5094,17.5094,41876.0
2015-07-17 15:45:00,21.77,21.77,21.71,21.71,69748.0,17.5094,17.5094,17.4611,17.4611,69748.0
2015-07-17 15:50:00,21.71,21.72,21.69,21.69,65432.0,17.4611,17.4692,17.445,17.445,65432.0
2015-07-17 15:55:00,21.7,21.75,21.69,21.74,140930.0,17.4531,17.4933,17.445,17.4852,140930.0
2015-07-20 09:30:00,21.8,21.85,21.63,21.77,27858.0,17.5335,17.5737,17.3968,17.5094,27858.0
2015-07-20 09:35:00,21.75,21.85,21.68,21.8,20601.0,17.4933,17.5737,17.437,17.5335,20601.0
2015-07-20 09:40:00,21.8,21.87,21.76,21.79,57681.0,17.5335,17.5898,17.5013,17.5255,57681.0
2015-07-20 09:45:00,21.8,21.85,21.73,21.74,16275.0,17.5335,17.5737,17.4772,17.4852,16275.0
2015-07-20 09:50:00,21.74,21.74,21.54,21.57,38325.0,17.4852,17.4852,17.3244,17.3485,38325.0
2015-07-20 09:55:00,21.57,21.61,21.55,21.56,14450.0,17.3485,17.3807,17.3324,17.3405,14450.0
2015-07-20 10:00:00,21.58,21.61,21.48,21.5,24641.0,17.3566,17.3807,17.2761,17.2922,24641.0
2015-07-20 10:05:00,21.51,21.55,21.5,21.5,6216.0,17.3003,17.3324,17.2922,17.2922,6216.0
2015-07-20 10:10:00,21.49,21.54,21.49,21.52,11635.0,17.2842,17.3244,17.2842,17.3083,11635.0
2015-07-20 10:15:00,21.52,21.52,21.41,21.45,37682.0,17.3083,17.3083,17.2198,17.252,37682.0
2015-07-20 10:20:00,21.44,21.51,21.44,21.47,6226.0,17.244,17.3003,17.244,17.2681,6226.0
2015-07-20 10:25:00,21.45,21.48,21.45,21.48,14800.0,17.252,17.2761,17.252,17.2761,14800.0
2015-07-20 10:30:00,21.46,21.56,21.45,21.55,23770.0,17.26,17.3405,17.252,17.3324,23770.0
2015-07-20 10:35:00,21.54,21.56,21.51,21.55,9896.0,17.3244,17.3405,17.3003,17.3324,9896.0
2015-07-20 10:40:00,21.54,21.54,21.5,21.51,8359.0,17.3244,17.3244,17.2922,17.3003,8359.0
2015-07-20 10:45:00,21.51,21.6,21.51,21.59,15955.0,17.3003,17.3726,17.3003,17.3646,15955.0
2015-07-20 10:50:00,21.6,21.6,21.54,21.56,18153.0,17.3726,17.3726,17.3244,17.3405,18153.0
2015-07-20 10:55:00,21.56,21.6,21.53,21.59,11153.0,17.3405,17.3726,17.3163,17.3646,11153.0
2015-07-20 11:00:00,21.57,21.64,21.55,21.62,13160.0,17.3485,17.4048,17.3324,17.3887,13160.0
2015-07-20 11:05:00,21.63,21.63,21.55,21.56,6805.0,17.3968,17.3968,17.3324,17.3405,6805.0
2015-07-20 11:10:00,21.55,21.56,21.53,21.55,7333.0,17.3324,17.3405,17.3163,17.3324,7333.0
2015-07-20 11:15:00,21.55,21.55,21.46,21.47,23807.0,17.3324,17.3324,17.26,17.2681,23807.0
2015-07-20 11:20:00,21.47,21.49,21.45,21.47,12177.0,17.2681,17.2842,17.252,17.2681,12177.0
2015-07-20 11:25:00,21.48,21.5,21.45,21.47,16877.0,17.2761,17.2922,17.252,17.2681,16877.0
2015-07-20 11:30:00,21.49,21.51,21.46,21.48,17940.0,17.2842,17.3003,17.26,17.2761,17940.0
2015-07-20 11:35:00,21.49,21.49,21.41,21.41,9122.0,17.2842,17.2842,17.2198,17.2198,9122.0
2015-07-20 11:40:00,21.41,21.42,21.37,21.42,24625.0,17.2198,17.2279,17.1877,17.2279,24625.0
2015-07-20 11:45:00,21.42,21.45,21.41,21.45,16468.0,17.2279,17.252,17.2198,17.252,16468.0
2015-07-20 11:50:00,21.45,21.48,21.44,21.48,26348.0,17.252,17.2761,17.244,17.2761,26348.0
2015-07-20 11:55:00,21.48,21.53,21.48,21.53,15286.0,17.2761,17.3163,17.2761,17.3163,15286.0
2015-07-20 12:00:00,21.52,21.59,21.52,21.58,15145.0,17.3083,17.3646,17.3083,17.3566,15145.0
2015-07-20 12:05:00,21.59,21.59,21.57,21.59,6800.0,17.3646,17.3646,17.3485,17.3646,6800.0
2015-07-20 12:10:00,21.59,21.6,21.54,21.55,12046.0,17.3646,17.3726,17.3244,17.3324,12046.0
2015-07-20 12:15:00,21.55,21.57,21.54,21.56,4405.0,17.3324,17.3485,17.3244,17.3405,4405.0
2015-07-20 12:20:00,21.55,21.56,21.54,21.55,8145.0,17.3324,17.3405,17.3244,17.3324,8145.0
2015-07-20 12:25:00,21.54,21.55,21.53,21.53,15165.0,17.3244,17.3324,17.3163,17.3163,15165.0
2015-07-20 12:30:00,21.53,21.56,21.53,21.55,13301.0,17.3163,17.3405,17.3163,17.3324,13301.0
2015-07-20 12:35:00,21.54,21.54,21.53,21.54,11293.0,17.3244,17.3244,17.3163,17.3244,11293.0
2015-07-20 12:40:00,21.54,21.55,21.54,21.55,3720.0,17.3244,17.3324,17.3244,17.3324,3720.0
2015-07-20 12:45:00,21.55,21.56,21.54,21.55,11702.0,17.3324,17.3405,17.3244,17.3324,11702.0
2015-07-20 12:50:00,21.56,21.59,21.55,21.58,8370.0,17.3405,17.3646,17.3324,17.3566,8370.0
2015-07-20 12:55:00,21.59,21.61,21.59,21.61,10749.0,17.3646,17.3807,17.3646,17.3807,10749.0
2015-07-20 13:00:00,21.61,21.62,21.6,21.62,5976.0,17.3807,17.3887,17.3726,17.3887,5976.0
2015-07-20 13:05:00,21.62,21.71,21.61,21.65,37161.0,17.3887,17.4611,17.3807,17.4129,37161.0
2015-07-20 13:10:00,21.65,21.69,21.65,21.69,4100.0,17.4129,17.445,17.4129,17.445,4100.0
2015-07-20 13:15:00,21.69,21.69,21.65,21.66,17328.0,17.445,17.445,17.4129,17.4209,17328.0
2015-07-20 13:20:00,21.67,21.7,21.66,21.7,9018.0,17.4289,17.4531,17.4209,17.4531,9018.0
2015-07-20 13:25:00,21.7,21.72,21.65,21.67,16543.0,17.4531,17.4692,17.4129,17.4289,16543.0
2015-07-20 13:30:00,21.67,21.71,21.63,21.71,19652.0,17.4289,17.4611,17.3968,17.4611,19652.0
2015-07-20 13:35:00,21.71,21.73,21.7,21.73,7310.0,17.4611,17.4772,17.4531,17.4772,7310.0
2015-07-20 13:40:00,21.73,21.75,21.73,21.75,6700.0,17.4772,17.4933,17.4772,17.4933,6700.0
2015-07-20 13:45:00,21.76,21.76,21.68,21.7,8339.0,17.5013,17.5013,17.437,17.4531,8339.0
2015-07-20 13:50:00,21.71,21.71,21.62,21.63,17146.0,17.4611,17.4611,17.3887,17.3968,17146.0
2015-07-20 13:55:00,21.63,21.63,21.59,21.62,8964.0,17.3968,17.3968,17.3646,17.3887,8964.0
2015-07-20 14:00:00,21.64,21.64,21.6,21.61,7918.0,17.4048,17.4048,17.3726,17.3807,7918.0
2015-07-20 14:05:00,21.61,21.69,21.57,21.64,27775.0,17.3807,17.445,17.3485,17.4048,27775.0
2015-07-20 14:10:00,21.65,21.68,21.64,21.66,13442.0,17.4129,17.437,17.4048,17.4209,13442.0
2015-07-20 14:15:00,21.66,21.68,21.63,21.63,10067.0,17.4209,17.437,17.3968,17.3968,10067.0
2015-07-20 14:20:00,21.63,21.65,21.62,21.64,7100.0,17.3968,17.4129,17.3887,17.4048,7100.0
2015-07-20 14:25:00,21.63,21.69,21.63,21.66,8664.0,17.3968,17.445,17.3968,17.4209,8664.0
2015-07-20 14:30:00,21.66,21.66,21.63,21.63,9501.0,17.4209,17.4209,17.3968,17.3968,9501.0
2015-07-20 14:35:00,21.63,21.64,21.57,21.61,13072.0,17.3968,17.4048,17.3485,17.3807,13072.0
2015-07-20 14:40:00,21.61,21.68,21.61,21.68,17940.0,17.3807,17.437,17.3807,17.437,17940.0
2015-07-20 14:45:00,21.68,21.68,21.62,21.64,10287.0,17.437,17.437,17.3887,17.4048,10287.0
2015-07-20 14:50:00,21.63,21.63,21.57,21.59,16405.0,17.3968,17.3968,17.3485,17.3646,16405.0
2015-07-20 14:55:00,21.59,21.63,21.59,21.63,11200.0,17.3646,17.3968,17.3646,17.3968,11200.0
2015-07-20 15:00:00,21.62,21.64,21.56,21.64,28311.0,17.3887,17.4048,17.3405,17.4048,28311.0
2015-07-20 15:05:00,21.64,21.66,21.62,21.66,12942.0,17.4048,17.4209,17.3887,17.4209,12942.0
2015-07-20 15:10:00,21.65,21.68,21.65,21.67,14248.0,17.4129,17.437,17.4129,17.4289,14248.0
2015-07-20 15:15:00,21.68,21.68,21.62,21.63,17903.0,17.437,17.437,17.3887,17.3968,17903.0
2015-07-20 15:20:00,21.64,21.64,21.59,21.63,27431.0,17.4048,17.4048,17.3646,17.3968,27431.0
2015-07-20 15:25:00,21.64,21.67,21.61,21.63,19166.0,17.4048,17.4289,17.3807,17.3968,19166.0
2015-07-20 15:30:00,21.64,21.66,21.56,21.57,35091.0,17.4048,17.4209,17.3405,17.3485,35091.0
2015-07-20 15:35:00,21.58,21.6,21.55,21.55,42571.0,17.3566,17.3726,17.3324,17.3324,42571.0
2015-07-20 15:40:00,21.55,21.57,21.51,21.55,56681.0,17.3324,17.3485,17.3003,17.3324,56681.0
2015-07-20 15:45:00,21.55,21.56,21.54,21.55,41341.0,17.3324,17.3405,17.3244,17.3324,41341.0
2015-07-20 15:50:00,21.55,21.56,21.52,21.53,52665.0,17.3324,17.3405,17.3083,17.3163,52665.0
2015-07-20 15:55:00,21.53,21.56,21.52,21.54,67319.0,17.3163,17.3405,17.3083,17.3244,67319.0
2015-07-21 09:30:00,21.42,21.69,21.35,21.45,27215.0,17.2279,17.445,17.1716,17.252,27215.0
2015-07-21 09:35:00,21.46,21.46,21.32,21.43,8761.0,17.26,17.26,17.1474,17.2359,8761.0
2015-07-21 09:40:00,21.43,21.52,21.35,21.52,15527.0,17.2359,17.3083,17.1716,17.3083,15527.0
2015-07-21 09:45:00,21.53,21.74,21.49,21.74,31100.0,17.3163,17.4852,17.2842,17.4852,31100.0
2015-07-21 09:50:00,21.71,21.76,21.64,21.69,22630.0,17.4611,17.5013,17.4048,17.445,22630.0
2015-07-21 09:55:00,21.69,21.72,21.56,21.63,17800.0,17.445,17.4692,17.3405,17.3968,17800.0
2015-07-21 10:00:00,21.64,21.64,21.6,21.63,8800.0,17.4048,17.4048,17.3726,17.3968,8800.0
2015-07-21 10:05:00,21.63,21.64,21.58,21.58,5100.0,17.3968,17.4048,17.3566,17.3566,5100.0
2015-07-21 10:10:00,21.58,21.58,21.48,21.5,10867.0,17.3566,17.3566,17.2761,17.2922,10867.0
2015-07-21 10:15:00,21.49,21.5,21.47,21.5,6800.0,17.2842,17.2922,17.2681,17.2922,6800.0
2015-07-21 10:20:00,21.48,21.5,21.42,21.45,35954.0,17.2761,17.2922,17.2279,17.252,35954.0
2015-07-21 10:25:00,21.45,21.47,21.41,21.43,11238.0,17.252,17.2681,17.2198,17.2359,11238.0
2015-07-21 10:30:00,21.42,21.43,21.35,21.37,49814.0,17.2279,17.2359,17.1716,17.1877,49814.0
2015-07-21 10:35:00,21.36,21.37,21.35,21.37,7517.0,17.1796,17.1877,17.1716,17.1877,7517.0
2015-07-21 10:40:00,21.36,21.37,21.25,21.25,17638.0,17.1796,17.1877,17.0911,17.0911,17638.0
2015-07-21 10:45:00,21.25,21.26,21.22,21.22,9845.0,17.0911,17.0992,17.067,17.067,9845.0
2015-07-21 10:50:00,21.22,21.3,21.18,21.23,42462.0,17.067,17.1314,17.0348,17.0751,42462.0
2015-07-21 10:55:00,21.23,21.28,21.22,21.28,18839.0,17.0751,17.1153,17.067,17.1153,18839.0
2015-07-21 11:00:00,21.28,21.3,21.23,21.24,41698.0,17.1153,17.1314,17.0751,17.0831,41698.0
2015-07-21 11:05:00,21.25,21.25,21.15,21.16,11945.0,17.0911,17.0911,17.0107,17.0188,11945.0
2015-07-21 11:10:00,21.17,21.17,21.13,21.17,12909.0,17.0268,17.0268,16.9946,17.0268,12909.0
2015-07-21 11:15:00,21.18,21.28,21.17,21.26,44433.0,17.0348,17.1153,17.0268,17.0992,44433.0
2015-07-21 11:20:00,21.24,21.29,21.23,21.24,7383.0,17.0831,17.1233,17.0751,17.0831,7383.0
2015-07-21 11:25:00,21.24,21.25,21.23,21.23,14519.0,17.0831,17.0911,17.0751,17.0751,14519.0
2015-07-21 11:30:00,21.23,21.24,21.17,21.18,36656.0,17.0751,17.0831,17.0268,17.0348,36656.0
2015-07-21 11:35:00,21.19,21.22,21.17,21.19,20989.0,17.0429,17.067,17.0268,17.0429,20989.0
2015-07-21 11:40:00,21.19,21.2,21.16,21.17,12150.0,17.0429,17.0509,17.0188,17.0268,12150.0
2015-07-21 11:45:00,21.17,21.17,21.09,21.1,50963.0,17.0268,17.0268,16.9625,16.9705,50963.0
2015-07-21 11:50:00,21.1,21.1,21.05,21.06,34179.0,16.9705,16.9705,16.9303,16.9383,34179.0
2015-07-21 11:55:00,21.07,21.07,21.05,21.05,18987.0,16.9464,16.9464,16.9303,16.9303,18987.0
2015-07-21 12:00:00,21.06,21.07,21.05,21.06,4100.0,16.9383,16.9464,16.9303,16.9383,4100.0
2015-07-21 12:05:00,21.06,21.09,21.06,21.08,5923.0,16.9383,16.9625,16.9383,16.9544,5923.0
2015-07-21 12:10:00,21.08,21.08,21.04,21.04,7774.0,16.9544,16.9544,16.9222,16.9222,7774.0
2015-07-21 12:15:00,21.04,21.04,21.01,21.02,9195.0,16.9222,16.9222,16.8981,16.9062,9195.0
2015-07-21 12:20:00,21.02,21.02,21.0,21.01,11772.0,16.9062,16.9062,16.8901,16.8981,11772.0
2015-07-21 12:25:00,21.01,21.04,21.0,21.04,19452.0,16.8981,16.9222,16.8901,16.9222,19452.0
2015-07-21 12:30:00,21.04,21.07,21.02,21.04,9968.0,16.9222,16.9464,16.9062,16.9222,9968.0
2015-07-21 12:35:00,21.03,21.04,21.0,21.0,9071.0,16.9142,16.9222,16.8901,16.8901,9071.0
2015-07-21 12:40:00,21.0,21.0,20.96,20.97,27664.0,16.8901,16.8901,16.8579,16.8659,27664.0
2015-07-21 12:45:00,20.97,20.98,20.96,20.96,20480.0,16.8659,16.874,16.8579,16.8579,20480.0
2015-07-21 12:50:00,20.96,20.98,20.95,20.96,16561.0,16.8579,16.874,16.8499,16.8579,16561.0
2015-07-21 12:55:00,20.97,20.99,20.95,20.97,11094.0,16.8659,16.882,16.8499,16.8659,11094.0
2015-07-21 13:00:00,20.97,20.99,20.96,20.99,9550.0,16.8659,16.882,16.8579,16.882,9550.0
2015-07-21 13:05:00,20.99,20.99,20.95,20.99,8424.0,16.882,16.882,16.8499,16.882,8424.0
2015-07-21 13:10:00,20.98,20.99,20.96,20.97,6689.0,16.874,16.882,16.8579,16.8659,6689.0
2015-07-21 13:15:00,20.97,21.0,20.97,20.99,17974.0,16.8659,16.8901,16.8659,16.882,17974.0
2015-07-21 13:20:00,20.99,21.0,20.97,21.0,14242.0,16.882,16.8901,16.8659,16.8901,14242.0
2015-07-21 13:25:00,21.0,21.04,21.0,21.03,17474.0,16.8901,16.9222,16.8901,16.9142,17474.0
2015-07-21 13:30:00,21.03,21.03,20.99,21.01,18192.0,16.9142,16.9142,16.882,16.8981,18192.0
2015-07-21 13:35:00,21.0,21.01,20.92,20.92,11734.0,16.8901,16.8981,16.8257,16.8257,11734.0
2015-07-21 13:40:00,20.93,20.94,20.92,20.92,13546.0,16.8338,16.8418,16.8257,16.8257,13546.0
2015-07-21 13:45:00,20.92,20.96,20.92,20.94,10474.0,16.8257,16.8579,16.8257,16.8418,10474.0
2015-07-21 13:50:00,20.94,20.95,20.89,20.89,26011.0,16.8418,16.8499,16.8016,16.8016,26011.0
2015-07-21 13:55:00,20.89,20.91,20.88,20.89,12902.0,16.8016,16.8177,16.7936,16.8016,12902.0
2015-07-21 14:00:00,20.89,20.89,20.87,20.88,13074.0,16.8016,16.8016,16.7855,16.7936,13074.0
2015-07-21 14:05:00,20.89,20.9,20.88,20.88,12454.0,16.8016,16.8096,16.7936,16.7936,12454.0
2015-07-21 14:10:00,20.88,20.88,20.85,20.87,21215.0,16.7936,16.7936,16.7694,16.7855,21215.0
2015-07-21 14:15:00,20.88,20.89,20.85,20.86,29310.0,16.7936,16.8016,16.7694,16.7775,29310.0
2015-07-21 14:20:00,20.87,20.87,20.83,20.86,41983.0,16.7855,16.7855,16.7533,16.7775,41983.0
2015-07-21 14:25:00,20.87,20.91,20.87,20.89,22572.0,16.7855,16.8177,16.7855,16.8016,22572.0
2015-07-21 14:30:00,20.9,20.9,20.85,20.85,23226.0,16.8096,16.8096,16.7694,16.7694,23226.0
2015-07-21 14:35:00,20.86,20.89,20.85,20.87,16876.0,16.7775,16.8016,16.7694,16.7855,16876.0
2015-07-21 14:40:00,20.86,20.87,20.85,20.85,18505.0,16.7775,16.7855,16.7694,16.7694,18505.0
2015-07-21 14:45:00,20.85,20.88,20.83,20.85,26562.0,16.7694,16.7936,16.7533,16.7694,26562.0
2015-07-21 14:50:00,20.84,20.84,20.78,20.79,32533.0,16.7614,16.7614,16.7131,16.7212,32533.0
2015-07-21 14:55:00,20.79,20.8,20.77,20.79,25384.0,16.7212,16.7292,16.7051,16.7212,25384.0
2015-07-21 15:00:00,20.78,20.8,20.78,20.8,26092.0,16.7131,16.7292,16.7131,16.7292,26092.0
2015-07-21 15:05:00,20.8,20.82,20.79,20.79,22357.0,16.7292,16.7453,16.7212,16.7212,22357.0
2015-07-21 15:10:00,20.79,20.8,20.75,20.76,41822.0,16.7212,16.7292,16.689,16.697,41822.0
2015-07-21 15:15:00,20.76,20.77,20.73,20.75,29261.0,16.697,16.7051,16.6729,16.689,29261.0
2015-07-21 15:20:00,20.74,20.77,20.73,20.74,21778.0,16.681,16.7051,16.6729,16.681,21778.0
2015-07-21 15:25:00,20.74,20.81,20.73,20.8,43619.0,16.681,16.7373,16.6729,16.7292,43619.0
2015-07-21 15:30:00,20.8,20.89,20.79,20.88,30674.0,16.7292,16.8016,16.7212,16.7936,30674.0
2015-07-21 15:35:00,20.87,20.9,20.86,20.87,36098.0,16.7855,16.8096,16.7775,16.7855,36098.0
2015-07-21 15:40:00,20.88,20.91,20.87,20.91,23764.0,16.7936,16.8177,16.7855,16.8177,23764.0
2015-07-21 15:45:00,20.91,20.96,20.9,20.96,49850.0,16.8177,16.8579,16.8096,16.8579,49850.0
2015-07-21 15:50:00,20.95,21.0,20.95,20.97,92413.0,16.8499,16.8901,16.8499,16.8659,92413.0
2015-07-21 15:55:00,20.98,21.0,20.95,20.97,137464.0,16.874,16.8901,16.8499,16.8659,137464.0
2015-07-22 09:30:00,20.8,20.84,20.68,20.69,35562.0,16.7292,16.7614,16.6327,16.6407,35562.0
2015-07-22 09:35:00,20.7,20.92,20.68,20.85,26425.0,16.6488,16.8257,16.6327,16.7694,26425.0
2015-07-22 09:40:00,20.87,20.95,20.84,20.95,25960.0,16.7855,16.8499,16.7614,16.8499,25960.0
2015-07-22 09:45:00,20.92,20.96,20.88,20.93,46710.0,16.8257,16.8579,16.7936,16.8338,46710.0
2015-07-22 09:50:00,20.92,20.92,20.85,20.88,10509.0,16.8257,16.8257,16.7694,16.7936,10509.0
2015-07-22 09:55:00,20.88,20.94,20.87,20.89,22355.0,16.7936,16.8418,16.7855,16.8016,22355.0
2015-07-22 10:00:00,20.88,20.99,20.87,20.97,64117.0,16.7936,16.882,16.7855,16.8659,64117.0
2015-07-22 10:05:00,20.98,21.04,20.96,20.99,50584.0,16.874,16.9222,16.8579,16.882,50584.0
2015-07-22 10:10:00,21.0,21.0,20.97,20.97,38530.0,16.8901,16.8901,16.8659,16.8659,38530.0
2015-07-22 10:15:00,20.96,21.0,20.96,20.98,8526.0,16.8579,16.8901,16.8579,16.874,8526.0
2015-07-22 10:20:00,20.98,21.05,20.97,20.97,19074.0,16.874,16.9303,16.8659,16.8659,19074.0
2015-07-22 10:25:00,20.96,20.99,20.93,20.99,12508.0,16.8579,16.882,16.8338,16.882,12508.0
2015-07-22 10:30:00,20.99,21.0,20.95,20.97,11775.0,16.882,16.8901,16.8499,16.8659,11775.0
2015-07-22 10:35:00,20.97,20.98,20.88,20.98,135753.0,16.8659,16.874,16.7936,16.874,135753.0
2015-07-22 10:40:00,20.98,21.0,20.98,20.98,4800.0,16.874,16.8901,16.874,16.874,4800.0
2015-07-22 10:45:00,20.98,21.0,20.96,21.0,7100.0,16.874,16.8901,16.8579,16.8901,7100.0
2015-07-22 10:50:00,21.0,21.01,20.99,21.01,10134.0,16.8901,16.8981,16.882,16.8981,10134.0
2015-07-22 10:55:00,21.01,21.03,21.01,21.02,14580.0,16.8981,16.9142,16.8981,16.9062,14580.0
2015-07-22 11:00:00,21.01,21.02,20.97,20.99,9218.0,16.8981,16.9062,16.8659,16.882,9218.0
2015-07-22 11:05:00,20.99,21.02,20.96,21.02,19739.0,16.882,16.9062,16.8579,16.9062,19739.0
2015-07-22 11:10:00,21.02,21.02,20.99,21.0,7529.0,16.9062,16.9062,16.882,16.8901,7529.0
2015-07-22 11:15:00,20.99,20.99,20.96,20.98,8644.0,16.882,16.882,16.8579,16.874,8644.0
2015-07-22 11:20:00,20.98,20.98,20.9,20.92,24508.0,16.874,16.874,16.8096,16.8257,24508.0
2015-07-22 11:25:00,20.92,20.93,20.86,20.92,14530.0,16.8257,16.8338,16.7775,16.8257,14530.0
2015-07-22 11:30:00,20.92,20.96,20.92,20.96,2200.0,16.8257,16.8579,16.8257,16.8579,2200.0
2015-07-22 11:35:00,20.95,20.95,20.94,20.94,4900.0,16.8499,16.8499,16.8418,16.8418,4900.0
2015-07-22 11:40:00,20.93,20.93,20.88,20.89,5700.0,16.8338,16.8338,16.7936,16.8016,5700.0
2015-07-22 11:45:00,20.88,20.93,20.87,20.92,31500.0,16.7936,16.8338,16.7855,16.8257,31500.0
2015-07-22 11:50:00,20.93,20.94,20.86,20.87,11372.0,16.8338,16.8418,16.7775,16.7855,11372.0
2015-07-22 11:55:00,20.87,20.89,20.86,20.88,3845.0,16.7855,16.8016,16.7775,16.7936,3845.0
2015-07-22 12:00:00,20.89,20.89,20.85,20.87,5776.0,16.8016,16.8016,16.7694,16.7855,5776.0
2015-07-22 12:05:00,20.85,20.85,20.79,20.81,9807.0,16.7694,16.7694,16.7212,16.7373,9807.0
2015-07-22 12:10:00,20.81,20.83,20.8,20.8,5700.0,16.7373,16.7533,16.7292,16.7292,5700.0
2015-07-22 12:15:00,20.81,20.88,20.81,20.83,20445.0,16.7373,16.7936,16.7373,16.7533,20445.0
2015-07-22 12:20:00,20.83,20.85,20.83,20.84,3862.0,16.7533,16.7694,16.7533,16.7614,3862.0
2015-07-22 12:25:00,20.84,20.86,20.82,20.82,6043.0,16.7614,16.7775,16.7453,16.7453,6043.0
2015-07-22 12:30:00,20.83,20.84,20.81,20.81,7947.0,16.7533,16.7614,16.7373,16.7373,7947.0
2015-07-22 12:35:00,20.81,20.83,20.81,20.83,1500.0,16.7373,16.7533,16.7373,16.7533,1500.0
2015-07-22 12:40:00,20.82,20.83,20.82,20.82,5361.0,16.7453,16.7533,16.7453,16.7453,5361.0
2015-07-22 12:45:00,20.81,20.82,20.79,20.8,4644.0,16.7373,16.7453,16.7212,16.7292,4644.0
2015-07-22 12:50:00,20.8,20.81,20.79,20.8,2769.0,16.7292,16.7373,16.7212,16.7292,2769.0
2015-07-22 12:55:00,20.81,20.82,20.8,20.8,4729.0,16.7373,16.7453,16.7292,16.7292,4729.0
2015-07-22 13:00:00,20.79,20.79,20.74,20.74,14000.0,16.7212,16.7212,16.681,16.681,14000.0
2015-07-22 13:05:00,20.73,20.73,20.7,20.71,7185.0,16.6729,16.6729,16.6488,16.6568,7185.0
2015-07-22 13:10:00,20.71,20.71,20.7,20.7,10098.0,16.6568,16.6568,16.6488,16.6488,10098.0
2015-07-22 13:15:00,20.69,20.71,20.67,20.67,17670.0,16.6407,16.6568,16.6247,16.6247,17670.0
2015-07-22 13:20:00,20.68,20.73,20.68,20.72,5668.0,16.6327,16.6729,16.6327,16.6649,5668.0
2015-07-22 13:25:00,20.73,20.76,20.72,20.76,9310.0,16.6729,16.697,16.6649,16.697,9310.0
2015-07-22 13:30:00,20.75,20.77,20.75,20.76,2657.0,16.689,16.7051,16.689,16.697,2657.0
2015-07-22 13:35:00,20.75,20.78,20.75,20.78,7091.0,16.689,16.7131,16.689,16.7131,7091.0
2015-07-22 13:40:00,20.77,20.8,20.76,20.77,16920.0,16.7051,16.7292,16.697,16.7051,16920.0
2015-07-22 13:45:00,20.77,20.77,20.71,20.71,8800.0,16.7051,16.7051,16.6568,16.6568,8800.0
2015-07-22 13:50:00,20.71,20.75,20.7,20.75,9261.0,16.6568,16.689,16.6488,16.689,9261.0
2015-07-22 13:55:00,20.75,20.75,20.72,20.72,5423.0,16.689,16.689,16.6649,16.6649,5423.0
2015-07-22 14:00:00,20.71,20.73,20.7,20.72,6702.0,16.6568,16.6729,16.6488,16.6649,6702.0
2015-07-22 14:05:00,20.72,20.74,20.71,20.73,5970.0,16.6649,16.681,16.6568,16.6729,5970.0
2015-07-22 14:10:00,20.73,20.78,20.72,20.77,27998.0,16.6729,16.7131,16.6649,16.7051,27998.0
2015-07-22 14:15:00,20.77,20.82,20.77,20.81,10648.0,16.7051,16.7453,16.7051,16.7373,10648.0
2015-07-22 14:20:00,20.81,20.87,20.8,20.86,24380.0,16.7373,16.7855,16.7292,16.7775,24380.0
2015-07-22 14:25:00,20.86,20.86,20.79,20.79,87516.0,16.7775,16.7775,16.7212,16.7212,87516.0
2015-07-22 14:30:00,20.78,20.82,20.78,20.79,50808.0,16.7131,16.7453,16.7131,16.7212,50808.0
2015-07-22 14:35:00,20.8,20.82,20.79,20.81,15387.0,16.7292,16.7453,16.7212,16.7373,15387.0
2015-07-22 14:40:00,20.81,20.82,20.8,20.81,8645.0,16.7373,16.7453,16.7292,16.7373,8645.0
2015-07-22 14:45:00,20.82,20.83,20.81,20.81,16003.0,16.7453,16.7533,16.7373,16.7373,16003.0
2015-07-22 14:50:00,20.81,20.82,20.81,20.82,2900.0,16.7373,16.7453,16.7373,16.7453,2900.0
2015-07-22 14:55:00,20.83,20.83,20.81,20.82,16860.0,16.7533,16.7533,16.7373,16.7453,16860.0
2015-07-22 15:00:00,20.81,20.84,20.81,20.84,16247.0,16.7373,16.7614,16.7373,16.7614,16247.0
2015-07-22 15:05:00,20.84,20.87,20.84,20.86,20191.0,16.7614,16.7855,16.7614,16.7775,20191.0
2015-07-22 15:10:00,20.86,20.88,20.85,20.87,37484.0,16.7775,16.7936,16.7694,16.7855,37484.0
2015-07-22 15:15:00,20.86,20.87,20.83,20.86,24530.0,16.7775,16.7855,16.7533,16.7775,24530.0
2015-07-22 15:20:00,20.86,20.9,20.85,20.89,19953.0,16.7775,16.8096,16.7694,16.8016,19953.0
2015-07-22 15:25:00,20.89,20.92,20.89,20.92,9682.0,16.8016,16.8257,16.8016,16.8257,9682.0
2015-07-22 15:30:00,20.92,20.95,20.92,20.93,34646.0,16.8257,16.8499,16.8257,16.8338,34646.0
2015-07-22 15:35:00,20.93,20.93,20.89,20.89,30820.0,16.8338,16.8338,16.8016,16.8016,30820.0
2015-07-22 15:40:00,20.9,20.93,20.88,20.93,37773.0,16.8096,16.8338,16.7936,16.8338,37773.0
2015-07-22 15:45:00,20.93,21.0,20.86,21.0,127009.0,16.8338,16.8901,16.7775,16.8901,127009.0
2015-07-22 15:50:00,21.0,21.05,21.0,21.01,63973.0,16.8901,16.9303,16.8901,16.8981,63973.0
2015-07-22 15:55:00,21.02,21.05,21.01,21.03,93352.0,16.9062,16.9303,16.8981,16.9142,93352.0
2015-07-23 09:30:00,21.25,21.48,21.12,21.37,63414.0,17.0911,17.2761,16.9866,17.1877,63414.0
2015-07-23 09:35:00,21.41,21.55,21.35,21.39,58950.0,17.2198,17.3324,17.1716,17.2037,58950.0
2015-07-23 09:40:00,21.35,21.37,21.28,21.33,21481.0,17.1716,17.1877,17.1153,17.1555,21481.0
2015-07-23 09:45:00,21.34,21.37,21.23,21.24,10402.0,17.1635,17.1877,17.0751,17.0831,10402.0
2015-07-23 09:50:00,21.24,21.25,21.2,21.23,13761.0,17.0831,17.0911,17.0509,17.0751,13761.0
2015-07-23 09:55:00,21.22,21.24,21.18,21.2,19102.0,17.067,17.0831,17.0348,17.0509,19102.0
2015-07-23 10:00:00,21.19,21.21,21.14,21.14,16622.0,17.0429,17.059,17.0027,17.0027,16622.0
2015-07-23 10:05:00,21.14,21.14,21.07,21.08,10911.0,17.0027,17.0027,16.9464,16.9544,10911.0
2015-07-23 10:10:00,21.08,21.12,21.08,21.12,17987.0,16.9544,16.9866,16.9544,16.9866,17987.0
2015-07-23 10:15:00,21.14,21.17,21.13,21.13,22760.0,17.0027,17.0268,16.9946,16.9946,22760.0
2015-07-23 10:20:00,21.14,21.19,21.13,21.19,35475.0,17.0027,17.0429,16.9946,17.0429,35475.0
2015-07-23 10:25:00,21.2,21.24,21.2,21.22,19889.0,17.0509,17.0831,17.0509,17.067,19889.0
2015-07-23 10:30:00,21.22,21.25,21.21,21.24,4410.0,17.067,17.0911,17.059,17.0831,4410.0
2015-07-23 10:35:00,21.23,21.3,21.22,21.27,10700.0,17.0751,17.1314,17.067,17.1072,10700.0
2015-07-23 10:40:00,21.29,21.35,21.29,21.35,16407.0,17.1233,17.1716,17.1233,17.1716,16407.0
2015-07-23 10:45:00,21.35,21.37,21.28,21.28,12698.0,17.1716,17.1877,17.1153,17.1153,12698.0
2015-07-23 10:50:00,21.29,21.32,21.26,21.29,2100.0,17.1233,17.1474,17.0992,17.1233,2100.0
2015-07-23 10:55:00,21.3,21.38,21.29,21.38,27580.0,17.1314,17.1957,17.1233,17.1957,27580.0
2015-07-23 11:00:00,21.38,21.39,21.35,21.37,9692.0,17.1957,17.2037,17.1716,17.1877,9692.0
2015-07-23 11:05:00,21.38,21.38,21.25,21.25,12045.0,17.1957,17.1957,17.0911,17.0911,12045.0
2015-07-23 11:10:00,21.26,21.32,21.22,21.32,14823.0,17.0992,17.1474,17.067,17.1474,14823.0
2015-07-23 11:15:00,21.33,21.37,21.3,21.32,15693.0,17.1555,17.1877,17.1314,17.1474,15693.0
2015-07-23 11:20:00,21.31,21.33,21.29,21.33,16927.0,17.1394,17.1555,17.1233,17.1555,16927.0
2015-07-23 11:25:00,21.35,21.36,21.32,21.34,14138.0,17.1716,17.1796,17.1474,17.1635,14138.0
2015-07-23 11:30:00,21.33,21.33,21.28,21.28,7504.0,17.1555,17.1555,17.1153,17.1153,7504.0
2015-07-23 11:35:00,21.27,21.29,21.22,21.22,7229.0,17.1072,17.1233,17.067,17.067,7229.0
2015-07-23 11:40:00,21.22,21.22,21.18,21.21,5053.0,17.067,17.067,17.0348,17.059,5053.0
2015-07-23 11:45:00,21.2,21.22,21.15,21.19,12787.0,17.0509,17.067,17.0107,17.0429,12787.0
2015-07-23 11:50:00,21.18,21.2,21.16,21.2,9400.0,17.0348,17.0509,17.0188,17.0509,9400.0
2015-07-23 11:55:00,21.2,21.22,21.18,21.21,17000.0,17.0509,17.067,17.0348,17.059,17000.0
2015-07-23 12:00:00,21.2,21.2,21.13,21.14,30511.0,17.0509,17.0509,16.9946,17.0027,30511.0
2015-07-23 12:05:00,21.13,21.14,21.09,21.11,5900.0,16.9946,17.0027,16.9625,16.9785,5900.0
2015-07-23 12:10:00,21.11,21.12,21.09,21.09,2400.0,16.9785,16.9866,16.9625,16.9625,2400.0
2015-07-23 12:15:00,21.1,21.12,21.05,21.05,12486.0,16.9705,16.9866,16.9303,16.9303,12486.0
2015-07-23 12:20:00,21.03,21.06,20.99,21.05,19266.0,16.9142,16.9383,16.882,16.9303,19266.0
2015-07-23 12:25:00,21.04,21.11,21.03,21.09,9100.0,16.9222,16.9785,16.9142,16.9625,9100.0
2015-07-23 12:30:00,21.08,21.08,21.05,21.06,6390.0,16.9544,16.9544,16.9303,16.9383,6390.0
2015-07-23 12:35:00,21.05,21.09,21.05,21.09,18391.0,16.9303,16.9625,16.9303,16.9625,18391.0
2015-07-23 12:40:00,21.1,21.12,21.09,21.11,4700.0,16.9705,16.9866,16.9625,16.9785,4700.0
2015-07-23 12:45:00,21.12,21.12,21.04,21.04,6600.0,16.9866,16.9866,16.9222,16.9222,6600.0
2015-07-23 12:50:00,21.04,21.13,21.04,21.1,4453.0,16.9222,16.9946,16.9222,16.9705,4453.0
2015-07-23 12:55:00,21.09,21.11,21.09,21.1,1800.0,16.9625,16.9785,16.9625,16.9705,1800.0
2015-07-23 13:00:00,21.11,21.11,21.07,21.1,9586.0,16.9785,16.9785,16.9464,16.9705,9586.0
2015-07-23 13:05:00,21.09,21.1,21.07,21.1,4978.0,16.9625,16.9705,16.9464,16.9705,4978.0
2015-07-23 13:10:00,21.1,21.1,21.01,21.05,9322.0,16.9705,16.9705,16.8981,16.9303,9322.0
2015-07-23 13:15:00,21.06,21.06,21.01,21.02,3971.0,16.9383,16.9383,16.8981,16.9062,3971.0
2015-07-23 13:20:00,21.01,21.02,20.98,20.98,6077.0,16.8981,16.9062,16.874,16.874,6077.0
2015-07-23 13:25:00,20.98,21.01,20.97,21.01,5424.0,16.874,16.8981,16.8659,16.8981,5424.0
2015-07-23 13:30:00,21.01,21.05,21.0,21.03,4928.0,16.8981,16.9303,16.8901,16.9142,4928.0
2015-07-23 13:35:00,21.04,21.1,21.03,21.1,12365.0,16.9222,16.9705,16.9142,16.9705,12365.0
2015-07-23 13:40:00,21.08,21.11,21.08,21.09,4600.0,16.9544,16.9785,16.9544,16.9625,4600.0
2015-07-23 13:45:00,21.09,21.09,21.06,21.06,7690.0,16.9625,16.9625,16.9383,16.9383,7690.0
2015-07-23 13:50:00,21.06,21.11,21.02,21.1,13530.0,16.9383,16.9785,16.9062,16.9705,13530.0
2015-07-23 13:55:00,21.11,21.11,21.05,21.05,9938.0,16.9785,16.9785,16.9303,16.9303,9938.0
2015-07-23 14:00:00,21.04,21.05,20.98,21.01,13144.0,16.9222,16.9303,16.874,16.8981,13144.0
2015-07-23 14:05:00,21.02,21.02,20.96,20.97,8788.0,16.9062,16.9062,16.8579,16.8659,8788.0
2015-07-23 14:10:00,20.96,20.96,20.92,20.93,7050.0,16.8579,16.8579,16.8257,16.8338,7050.0
2015-07-23 14:15:00,20.94,20.94,20.93,20.94,6400.0,16.8418,16.8418,16.8338,16.8418,6400.0
2015-07-23 14:20:00,20.94,20.98,20.94,20.97,11887.0,16.8418,16.874,16.8418,16.8659,11887.0
2015-07-23 14:25:00,20.98,20.99,20.94,20.98,24284.0,16.874,16.882,16.8418,16.874,24284.0
2015-07-23 14:30:00,20.98,21.02,20.97,21.01,10713.0,16.874,16.9062,16.8659,16.8981,10713.0
2015-07-23 14:35:00,21.02,21.07,21.02,21.07,7210.0,16.9062,16.9464,16.9062,16.9464,7210.0
2015-07-23 14:40:00,21.08,21.08,21.04,21.06,10200.0,16.9544,16.9544,16.9222,16.9383,10200.0
2015-07-23 14:45:00,21.05,21.06,21.02,21.03,14100.0,16.9303,16.9383,16.9062,16.9142,14100.0
2015-07-23 14:50:00,21.04,21.04,20.98,21.02,21398.0,16.9222,16.9222,16.874,16.9062,21398.0
2015-07-23 14:55:00,21.03,21.04,20.99,21.04,10000.0,16.9142,16.9222,16.882,16.9222,10000.0
2015-07-23 15:00:00,21.03,21.03,20.95,20.97,12706.0,16.9142,16.9142,16.8499,16.8659,12706.0
2015-07-23 15:05:00,20.96,20.96,20.92,20.94,13245.0,16.8579,16.8579,16.8257,16.8418,13245.0
2015-07-23 15:10:00,20.94,20.95,20.9,20.93,16535.0,16.8418,16.8499,16.8096,16.8338,16535.0
2015-07-23 15:15:00,20.93,20.95,20.9,20.93,13917.0,16.8338,16.8499,16.8096,16.8338,13917.0
2015-07-23 15:20:00,20.93,20.98,20.92,20.97,21018.0,16.8338,16.874,16.8257,16.8659,21018.0
2015-07-23 15:25:00,20.96,20.96,20.93,20.95,14536.0,16.8579,16.8579,16.8338,16.8499,14536.0
2015-07-23 15:30:00,20.96,20.97,20.91,20.92,32435.0,16.8579,16.8659,16.8177,16.8257,32435.0
2015-07-23 15:35:00,20.91,20.95,20.9,20.95,39166.0,16.8177,16.8499,16.8096,16.8499,39166.0
2015-07-23 15:40:00,20.95,20.98,20.9,20.91,39510.0,16.8499,16.874,16.8096,16.8177,39510.0
2015-07-23 15:45:00,20.92,20.97,20.91,20.96,51075.0,16.8257,16.8659,16.8177,16.8579,51075.0
2015-07-23 15:50:00,20.95,20.96,20.91,20.92,31413.0,16.8499,16.8579,16.8177,16.8257,31413.0
2015-07-23 15:55:00,20.91,20.96,20.91,20.94,74375.0,16.8177,16.8579,16.8177,16.8418,74375.0
2015-07-24 09:30:00,20.95,21.05,20.78,20.8,18790.0,16.8499,16.9303,16.7131,16.7292,18790.0
2015-07-24 09:35:00,20.89,20.9,20.72,20.76,26919.0,16.8016,16.8096,16.6649,16.697,26919.0
2015-07-24 09:40:00,20.78,20.85,20.78,20.84,6760.0,16.7131,16.7694,16.7131,16.7614,6760.0
2015-07-24 09:45:00,20.83,20.88,20.74,20.74,5617.0,16.7533,16.7936,16.681,16.681,5617.0
2015-07-24 09:50:00,20.74,20.8,20.74,20.77,10663.0,16.681,16.7292,16.681,16.7051,10663.0
2015-07-24 09:55:00,20.78,20.84,20.78,20.83,10009.0,16.7131,16.7614,16.7131,16.7533,10009.0
2015-07-24 10:00:00,20.79,20.81,20.74,20.74,8610.0,16.7212,16.7373,16.681,16.681,8610.0
2015-07-24 10:05:00,20.74,20.75,20.65,20.65,11170.0,16.681,16.689,16.6086,16.6086,11170.0
2015-07-24 10:10:00,20.65,20.67,20.63,20.66,24779.0,16.6086,16.6247,16.5925,16.6166,24779.0
2015-07-24 10:15:00,20.66,20.68,20.61,20.62,21901.0,16.6166,16.6327,16.5764,16.5844,21901.0
2015-07-24 10:20:00,20.64,20.64,20.53,20.53,21125.0,16.6005,16.6005,16.5121,16.5121,21125.0
2015-07-24 10:25:00,20.53,20.53,20.49,20.51,9063.0,16.5121,16.5121,16.4799,16.496,9063.0
2015-07-24 10:30:00,20.5,20.51,20.47,20.48,6569.0,16.4879,16.496,16.4638,16.4718,6569.0
2015-07-24 10:35:00,20.48,20.5,20.47,20.48,9311.0,16.4718,16.4879,16.4638,16.4718,9311.0
2015-07-24 10:40:00,20.49,20.49,20.44,20.48,29535.0,16.4799,16.4799,16.4397,16.4718,29535.0
2015-07-24 10:45:00,20.48,20.48,20.44,20.45,16513.0,16.4718,16.4718,16.4397,16.4477,16513.0
2015-07-24 10:50:00,20.46,20.48,20.45,20.47,5764.0,16.4558,16.4718,16.4477,16.4638,5764.0
2015-07-24 10:55:00,20.47,20.55,20.46,20.54,24651.0,16.4638,16.5281,16.4558,16.5201,24651.0
2015-07-24 11:00:00,20.55,20.63,20.54,20.59,22141.0,16.5281,16.5925,16.5201,16.5603,22141.0
2015-07-24 11:05:00,20.58,20.6,20.56,20.56,4116.0,16.5523,16.5684,16.5362,16.5362,4116.0
2015-07-24 11:10:00,20.56,20.56,20.53,20.54,4013.0,16.5362,16.5362,16.5121,16.5201,4013.0
2015-07-24 11:15:00,20.53,20.56,20.52,20.54,8468.0,16.5121,16.5362,16.504,16.5201,8468.0
2015-07-24 11:20:00,20.53,20.61,20.53,20.61,6171.0,16.5121,16.5764,16.5121,16.5764,6171.0
2015-07-24 11:25:00,20.61,20.65,20.6,20.63,6930.0,16.5764,16.6086,16.5684,16.5925,6930.0
2015-07-24 11:30:00,20.64,20.65,20.59,20.59,6573.0,16.6005,16.6086,16.5603,16.5603,6573.0
2015-07-24 11:35:00,20.58,20.59,20.55,20.57,8627.0,16.5523,16.5603,16.5281,16.5442,8627.0
2015-07-24 11:40:00,20.57,20.59,20.52,20.54,21529.0,16.5442,16.5603,16.504,16.5201,21529.0
2015-07-24 11:45:00,20.53,20.54,20.51,20.52,9900.0,16.5121,16.5201,16.496,16.504,9900.0
2015-07-24 11:50:00,20.53,20.53,20.48,20.48,13418.0,16.5121,16.5121,16.4718,16.4718,13418.0
2015-07-24 11:55:00,20.48,20.48,20.43,20.44,27821.0,16.4718,16.4718,16.4316,16.4397,27821.0
2015-07-24 12:00:00,20.44,20.45,20.38,20.38,28123.0,16.4397,16.4477,16.3914,16.3914,28123.0
2015-07-24 12:05:00,20.39,20.41,20.38,20.39,7559.0,16.3995,16.4155,16.3914,16.3995,7559.0
2015-07-24 12:10:00,20.38,20.39,20.38,20.38,4531.0,16.3914,16.3995,16.3914,16.3914,4531.0
2015-07-24 12:15:00,20.38,20.38,20.29,20.3,23589.0,16.3914,16.3914,16.319,16.3271,23589.0
2015-07-24 12:20:00,20.3,20.33,20.25,20.28,20557.0,16.3271,16.3512,16.2869,16.311,20557.0
2015-07-24 12:25:00,20.28,20.29,20.27,20.28,5522.0,16.311,16.319,16.3029,16.311,5522.0
2015-07-24 12:30:00,20.29,20.31,20.28,20.28,13239.0,16.319,16.3351,16.311,16.311,13239.0
2015-07-24 12:35:00,20.28,20.29,20.25,20.27,13209.0,16.311,16.319,16.2869,16.3029,13209.0
2015-07-24 12:40:00,20.26,20.26,20.2,20.22,23390.0,16.2949,16.2949,16.2466,16.2627,23390.0
2015-07-24 12:45:00,20.23,20.24,20.2,20.22,9407.0,16.2708,16.2788,16.2466,16.2627,9407.0
2015-07-24 12:50:00,20.23,20.23,20.19,20.19,21558.0,16.2708,16.2708,16.2386,16.2386,21558.0
2015-07-24 12:55:00,20.19,20.19,20.13,20.14,12742.0,16.2386,16.2386,16.1903,16.1984,12742.0
2015-07-24 13:00:00,20.14,20.19,20.13,20.19,10975.0,16.1984,16.2386,16.1903,16.2386,10975.0
2015-07-24 13:05:00,20.18,20.19,20.12,20.12,22400.0,16.2306,16.2386,16.1823,16.1823,22400.0
2015-07-24 13:10:00,20.12,20.13,20.08,20.09,12819.0,16.1823,16.1903,16.1501,16.1582,12819.0
2015-07-24 13:15:00,20.08,20.14,20.05,20.14,47685.0,16.1501,16.1984,16.126,16.1984,47685.0
2015-07-24 13:20:00,20.14,20.16,20.12,20.16,13600.0,16.1984,16.2145,16.1823,16.2145,13600.0
2015-07-24 13:25:00,20.16,20.16,20.14,20.14,17248.0,16.2145,16.2145,16.1984,16.1984,17248.0
2015-07-24 13:30:00,20.14,20.14,20.1,20.12,14800.0,16.1984,16.1984,16.1662,16.1823,14800.0
2015-07-24 13:35:00,20.11,20.11,20.09,20.11,16015.0,16.1743,16.1743,16.1582,16.1743,16015.0
2015-07-24 13:40:00,20.11,20.12,20.06,20.06,28051.0,16.1743,16.1823,16.134,16.134,28051.0
2015-07-24 13:45:00,20.07,20.07,20.0,20.06,40896.0,16.1421,16.1421,16.0858,16.134,40896.0
2015-07-24 13:50:00,20.06,20.12,20.04,20.12,11400.0,16.134,16.1823,16.118,16.1823,11400.0
2015-07-24 13:55:00,20.12,20.16,20.11,20.14,16361.0,16.1823,16.2145,16.1743,16.1984,16361.0
2015-07-24 14:00:00,20.14,20.15,20.07,20.1,35526.0,16.1984,16.2064,16.1421,16.1662,35526.0
2015-07-24 14:05:00,20.11,20.13,20.09,20.09,13504.0,16.1743,16.1903,16.1582,16.1582,13504.0
2015-07-24 14:10:00,20.1,20.1,20.06,20.08,42143.0,16.1662,16.1662,16.134,16.1501,42143.0
2015-07-24 14:15:00,20.07,20.07,20.01,20.03,14169.0,16.1421,16.1421,16.0938,16.1099,14169.0
2015-07-24 14:20:00,20.04,20.05,20.01,20.03,13250.0,16.118,16.126,16.0938,16.1099,13250.0
2015-07-24 14:25:00,20.03,20.03,20.0,20.01,17013.0,16.1099,16.1099,16.0858,16.0938,17013.0
2015-07-24 14:30:00,20.02,20.14,20.01,20.11,106112.0,16.1019,16.1984,16.0938,16.1743,106112.0
2015-07-24 14:35:00,20.11,20.17,20.09,20.16,38057.0,16.1743,16.2225,16.1582,16.2145,38057.0
2015-07-24 14:40:00,20.17,20.29,20.17,20.28,46204.0,16.2225,16.319,16.2225,16.311,46204.0
2015-07-24 14:45:00,20.29,20.31,20.27,20.3,35619.0,16.319,16.3351,16.3029,16.3271,35619.0
2015-07-24 14:50:00,20.3,20.33,20.29,20.31,24298.0,16.3271,16.3512,16.319,16.3351,24298.0
2015-07-24 14:55:00,20.32,20.34,20.3,20.3,17955.0,16.3432,16.3592,16.3271,16.3271,17955.0
2015-07-24 15:00:00,20.3,20.36,20.28,20.35,27127.0,16.3271,16.3753,16.311,16.3673,27127.0
2015-07-24 15:05:00,20.36,20.36,20.33,20.35,20300.0,16.3753,16.3753,16.3512,16.3673,20300.0
2015-07-24 15:10:00,20.36,20.36,20.31,20.31,15959.0,16.3753,16.3753,16.3351,16.3351,15959.0
2015-07-24 15:15:00,20.32,20.32,20.28,20.3,16650.0,16.3432,16.3432,16.311,16.3271,16650.0
2015-07-24 15:20:00,20.3,20.31,20.27,20.29,12892.0,16.3271,16.3351,16.3029,16.319,12892.0
2015-07-24 15:25:00,20.3,20.32,20.27,20.27,18801.0,16.3271,16.3432,16.3029,16.3029,18801.0
2015-07-24 15:30:00,20.27,20.32,20.27,20.3,38681.0,16.3029,16.3432,16.3029,16.3271,38681.0
2015-07-24 15:35:00,20.31,20.32,20.29,20.29,31436.0,16.3351,16.3432,16.319,16.319,31436.0
2015-07-24 15:40:00,20.29,20.31,20.28,20.3,51749.0,16.319,16.3351,16.311,16.3271,51749.0
2015-07-24 15:45:00,20.3,20.37,20.29,20.3,64480.0,16.3271,16.3834,16.319,16.3271,64480.0
2015-07-24 15:50:00,20.3,20.32,20.29,20.32,68384.0,16.3271,16.3432,16.319,16.3432,68384.0
2015-07-24 15:55:00,20.32,20.34,20.3,20.3,129817.0,16.3432,16.3592,16.3271,16.3271,129817.0
2015-07-27 09:30:00,20.09,20.1,19.88,19.88,58764.0,16.1582,16.1662,15.9893,15.9893,58764.0
2015-07-27 09:35:00,19.92,20.1,19.92,20.03,16578.0,16.0214,16.1662,16.0214,16.1099,16578.0
2015-07-27 09:40:00,20.08,20.08,19.92,19.95,43658.0,16.1501,16.1501,16.0214,16.0456,43658.0
2015-07-27 09:45:00,19.93,19.95,19.87,19.94,55483.0,16.0295,16.0456,15.9812,16.0375,55483.0
2015-07-27 09:50:00,19.95,20.04,19.94,20.03,19179.0,16.0456,16.118,16.0375,16.1099,19179.0
2015-07-27 09:55:00,20.03,20.1,20.01,20.06,58297.0,16.1099,16.1662,16.0938,16.134,58297.0
2015-07-27 10:00:00,20.07,20.1,20.07,20.08,21598.0,16.1421,16.1662,16.1421,16.1501,21598.0
2015-07-27 10:05:00,20.09,20.1,20.03,20.03,19523.0,16.1582,16.1662,16.1099,16.1099,19523.0
2015-07-27 10:10:00,20.02,20.1,20.02,20.09,6506.0,16.1019,16.1662,16.1019,16.1582,6506.0
2015-07-27 10:15:00,20.07,20.15,20.06,20.14,14617.0,16.1421,16.2064,16.134,16.1984,14617.0
2015-07-27 10:20:00,20.13,20.14,20.07,20.09,14561.0,16.1903,16.1984,16.1421,16.1582,14561.0
2015-07-27 10:25:00,20.09,20.11,20.09,20.11,2400.0,16.1582,16.1743,16.1582,16.1743,2400.0
2015-07-27 10:30:00,20.1,20.24,20.1,20.22,9200.0,16.1662,16.2788,16.1662,16.2627,9200.0
2015-07-27 10:35:00,20.22,20.26,20.16,20.24,44264.0,16.2627,16.2949,16.2145,16.2788,44264.0
2015-07-27 10:40:00,20.24,20.31,20.24,20.3,44732.0,16.2788,16.3351,16.2788,16.3271,44732.0
2015-07-27 10:45:00,20.29,20.32,20.18,20.2,26012.0,16.319,16.3432,16.2306,16.2466,26012.0
2015-07-27 10:50:00,20.2,20.2,20.08,20.09,19074.0,16.2466,16.2466,16.1501,16.1582,19074.0
2015-07-27 10:55:00,20.1,20.2,20.1,20.2,5700.0,16.1662,16.2466,16.1662,16.2466,5700.0
2015-07-27 11:00:00,20.18,20.18,20.12,20.17,4400.0,16.2306,16.2306,16.1823,16.2225,4400.0
2015-07-27 11:05:00,20.16,20.22,20.14,20.14,11257.0,16.2145,16.2627,16.1984,16.1984,11257.0
2015-07-27 11:10:00,20.15,20.15,20.07,20.08,13507.0,16.2064,16.2064,16.1421,16.1501,13507.0
2015-07-27 11:15:00,20.08,20.09,20.05,20.06,12608.0,16.1501,16.1582,16.126,16.134,12608.0
2015-07-27 11:20:00,20.07,20.18,19.99,20.17,31438.0,16.1421,16.2306,16.0777,16.2225,31438.0
2015-07-27 11:25:00,20.15,20.18,20.14,20.14,4414.0,16.2064,16.2306,16.1984,16.1984,4414.0
2015-07-27 11:30:00,20.15,20.16,20.12,20.14,3855.0,16.2064,16.2145,16.1823,16.1984,3855.0
2015-07-27 11:35:00,20.13,20.15,20.11,20.15,4890.0,16.1903,16.2064,16.1743,16.2064,4890.0
2015-07-27 11:40:00,20.14,20.19,20.14,20.18,16261.0,16.1984,16.2386,16.1984,16.2306,16261.0
2015-07-27 11:45:00,20.18,20.29,20.16,20.26,15234.0,16.2306,16.319,16.2145,16.2949,15234.0
2015-07-27 11:50:00,20.26,20.31,20.26,20.31,10010.0,16.2949,16.3351,16.2949,16.3351,10010.0
2015-07-27 11:55:00,20.31,20.37,20.3,20.37,10891.0,16.3351,16.3834,16.3271,16.3834,10891.0
2015-07-27 12:00:00,20.35,20.37,20.3,20.3,53822.0,16.3673,16.3834,16.3271,16.3271,53822.0
2015-07-27 12:05:00,20.29,20.29,20.2,20.24,11435.0,16.319,16.319,16.2466,16.2788,11435.0
2015-07-27 12:10:00,20.25,20.26,20.24,20.25,24990.0,16.2869,16.2949,16.2788,16.2869,24990.0
2015-07-27 12:15:00,20.25,20.27,20.24,20.27,1678.0,16.2869,16.3029,16.2788,16.3029,1678.0
2015-07-27 12:20:00,20.27,20.28,20.21,20.21,8095.0,16.3029,16.311,16.2547,16.2547,8095.0
2015-07-27 12:25:00,20.21,20.23,20.2,20.23,4900.0,16.2547,16.2708,16.2466,16.2708,4900.0
2015-07-27 12:30:00,20.24,20.25,20.21,20.21,9500.0,16.2788,16.2869,16.2547,16.2547,9500.0
2015-07-27 12:35:00,20.21,20.24,20.21,20.22,11461.0,16.2547,16.2788,16.2547,16.2627,11461.0
2015-07-27 12:40:00,20.22,20.22,20.17,20.17,4000.0,16.2627,16.2627,16.2225,16.2225,4000.0
2015-07-27 12:45:00,20.17,20.17,20.09,20.15,22663.0,16.2225,16.2225,16.1582,16.2064,22663.0
2015-07-27 12:50:00,20.14,20.14,20.11,20.12,2050.0,16.1984,16.1984,16.1743,16.1823,2050.0
2015-07-27 12:55:00,20.11,20.11,20.07,20.09,45649.0,16.1743,16.1743,16.1421,16.1582,45649.0
2015-07-27 13:00:00,20.09,20.12,20.09,20.11,6165.0,16.1582,16.1823,16.1582,16.1743,6165.0
2015-07-27 13:05:00,20.11,20.16,20.11,20.15,16893.0,16.1743,16.2145,16.1743,16.2064,16893.0
2015-07-27 13:10:00,20.14,20.14,20.03,20.04,33646.0,16.1984,16.1984,16.1099,16.118,33646.0
2015-07-27 13:15:00,20.04,20.07,20.01,20.01,8648.0,16.118,16.1421,16.0938,16.0938,8648.0
2015-07-27 13:20:00,20.01,20.03,19.99,20.0,12532.0,16.0938,16.1099,16.0777,16.0858,12532.0
2015-07-27 13:25:00,20.01,20.03,19.99,20.01,20385.0,16.0938,16.1099,16.0777,16.0938,20385.0
2015-07-27 13:30:00,20.01,20.03,20.0,20.01,5399.0,16.0938,16.1099,16.0858,16.0938,5399.0
2015-07-27 13:35:00,20.02,20.03,19.99,19.99,13275.0,16.1019,16.1099,16.0777,16.0777,13275.0
2015-07-27 13:40:00,20.0,20.04,19.98,19.99,40750.0,16.0858,16.118,16.0697,16.0777,40750.0
2015-07-27 13:45:00,20.0,20.01,19.99,19.99,8060.0,16.0858,16.0938,16.0777,16.0777,8060.0
2015-07-27 13:50:00,19.99,20.06,19.99,20.03,26983.0,16.0777,16.134,16.0777,16.1099,26983.0
2015-07-27 13:55:00,20.04,20.04,20.01,20.01,8441.0,16.118,16.118,16.0938,16.0938,8441.0
2015-07-27 14:00:00,20.01,20.01,19.96,19.99,44147.0,16.0938,16.0938,16.0536,16.0777,44147.0
2015-07-27 14:05:00,20.0,20.08,19.99,20.04,35401.0,16.0858,16.1501,16.0777,16.118,35401.0
2015-07-27 14:10:00,20.03,20.03,19.97,20.01,25660.0,16.1099,16.1099,16.0617,16.0938,25660.0
2015-07-27 14:15:00,20.02,20.04,20.0,20.03,10600.0,16.1019,16.118,16.0858,16.1099,10600.0
2015-07-27 14:20:00,20.02,20.03,20.0,20.01,13775.0,16.1019,16.1099,16.0858,16.0938,13775.0
2015-07-27 14:25:00,20.01,20.05,20.0,20.04,18027.0,16.0938,16.126,16.0858,16.118,18027.0
2015-07-27 14:30:00,20.04,20.05,20.0,20.0,5463.0,16.118,16.126,16.0858,16.0858,5463.0
2015-07-27 14:35:00,20.01,20.08,20.0,20.06,17806.0,16.0938,16.1501,16.0858,16.134,17806.0
2015-07-27 14:40:00,20.07,20.11,20.06,20.09,19110.0,16.1421,16.1743,16.134,16.1582,19110.0
2015-07-27 14:45:00,20.08,20.12,20.06,20.09,25840.0,16.1501,16.1823,16.134,16.1582,25840.0
2015-07-27 14:50:00,20.08,20.1,20.04,20.06,25019.0,16.1501,16.1662,16.118,16.134,25019.0
2015-07-27 14:55:00,20.07,20.09,20.05,20.05,27352.0,16.1421,16.1582,16.126,16.126,27352.0
2015-07-27 15:00:00,20.04,20.05,20.01,20.02,9599.0,16.118,16.126,16.0938,16.1019,9599.0
2015-07-27 15:05:00,20.03,20.05,20.02,20.04,4050.0,16.1099,16.126,16.1019,16.118,4050.0
2015-07-27 15:10:00,20.03,20.04,20.0,20.0,23792.0,16.1099,16.118,16.0858,16.0858,23792.0
2015-07-27 15:15:00,20.0,20.02,19.97,19.99,15457.0,16.0858,16.1019,16.0617,16.0777,15457.0
2015-07-27 15:20:00,19.99,20.0,19.98,20.0,15874.0,16.0777,16.0858,16.0697,16.0858,15874.0
2015-07-27 15:25:00,20.0,20.0,19.94,19.95,37313.0,16.0858,16.0858,16.0375,16.0456,37313.0
2015-07-27 15:30:00,19.95,19.96,19.92,19.94,47440.0,16.0456,16.0536,16.0214,16.0375,47440.0
2015-07-27 15:35:00,19.94,19.98,19.92,19.98,25469.0,16.0375,16.0697,16.0214,16.0697,25469.0
2015-07-27 15:40:00,19.98,19.98,19.94,19.98,49501.0,16.0697,16.0697,16.0375,16.0697,49501.0
2015-07-27 15:45:00,19.97,19.97,19.94,19.96,39766.0,16.0617,16.0617,16.0375,16.0536,39766.0
2015-07-27 15:50:00,19.95,19.96,19.93,19.94,62695.0,16.0456,16.0536,16.0295,16.0375,62695.0
2015-07-27 15:55:00,19.93,19.97,19.91,19.96,112081.0,16.0295,16.0617,16.0134,16.0536,112081.0
2015-07-28 09:30:00,19.99,19.99,19.73,19.74,72314.0,16.0777,16.0777,15.8686,15.8767,72314.0
2015-07-28 09:35:00,19.72,19.78,19.58,19.67,44024.0,15.8606,15.9088,15.748,15.8204,44024.0
2015-07-28 09:40:00,19.68,19.73,19.55,19.72,21902.0,15.8284,15.8686,15.7239,15.8606,21902.0
2015-07-28 09:45:00,19.74,19.75,19.63,19.64,57171.0,15.8767,15.8847,15.7882,15.7962,57171.0
2015-07-28 09:50:00,19.65,19.74,19.59,19.65,28929.0,15.8043,15.8767,15.756,15.8043,28929.0
2015-07-28 09:55:00,19.68,19.69,19.61,19.64,25600.0,15.8284,15.8365,15.7721,15.7962,25600.0
2015-07-28 10:00:00,19.62,19.64,19.5,19.57,58377.0,15.7802,15.7962,15.6836,15.7399,58377.0
2015-07-28 10:05:00,19.58,19.58,19.36,19.44,55937.0,15.748,15.748,15.571,15.6354,55937.0
2015-07-28 10:10:00,19.44,19.56,19.43,19.54,30820.0,15.6354,15.7319,15.6273,15.7158,30820.0
2015-07-28 10:15:00,19.55,19.57,19.47,19.47,26020.0,15.7239,15.7399,15.6595,15.6595,26020.0
2015-07-28 10:20:00,19.48,19.54,19.45,19.54,15618.0,15.6676,15.7158,15.6434,15.7158,15618.0
2015-07-28 10:25:00,19.53,19.54,19.46,19.47,23934.0,15.7078,15.7158,15.6515,15.6595,23934.0
2015-07-28 10:30:00,19.48,19.58,19.47,19.54,14450.0,15.6676,15.748,15.6595,15.7158,14450.0
2015-07-28 10:35:00,19.54,19.59,19.54,19.57,12251.0,15.7158,15.756,15.7158,15.7399,12251.0
2015-07-28 10:40:00,19.57,19.63,19.57,19.58,22547.0,15.7399,15.7882,15.7399,15.748,22547.0
2015-07-28 10:45:00,19.61,19.63,19.57,19.58,18853.0,15.7721,15.7882,15.7399,15.748,18853.0
2015-07-28 10:50:00,19.58,19.66,19.58,19.66,21533.0,15.748,15.8123,15.748,15.8123,21533.0
2015-07-28 10:55:00,19.68,19.7,19.66,19.68,22952.0,15.8284,15.8445,15.8123,15.8284,22952.0
2015-07-28 11:00:00,19.68,19.7,19.61,19.63,17606.0,15.8284,15.8445,15.7721,15.7882,17606.0
2015-07-28 11:05:00,19.64,19.69,19.61,19.69,18100.0,15.7962,15.8365,15.7721,15.8365,18100.0
2015-07-28 11:10:00,19.69,19.82,19.69,19.76,33863.0,15.8365,15.941,15.8365,15.8928,33863.0
2015-07-28 11:15:00,19.76,19.83,19.74,19.79,23394.0,15.8928,15.9491,15.8767,15.9169,23394.0
2015-07-28 11:20:00,19.8,19.8,19.76,19.78,19060.0,15.9249,15.9249,15.8928,15.9088,19060.0
2015-07-28 11:25:00,19.78,19.83,19.76,19.83,15779.0,15.9088,15.9491,15.8928,15.9491,15779.0
2015-07-28 11:30:00,19.84,19.85,19.79,19.84,33973.0,15.9571,15.9651,15.9169,15.9571,33973.0
2015-07-28 11:35:00,19.84,19.91,19.83,19.88,14495.0,15.9571,16.0134,15.9491,15.9893,14495.0
2015-07-28 11:40:00,19.87,19.9,19.85,19.88,16772.0,15.9812,16.0054,15.9651,15.9893,16772.0
2015-07-28 11:45:00,19.88,19.9,19.84,19.88,21737.0,15.9893,16.0054,15.9571,15.9893,21737.0
2015-07-28 11:50:00,19.88,19.88,19.78,19.83,34911.0,15.9893,15.9893,15.9088,15.9491,34911.0
2015-07-28 11:55:00,19.84,19.84,19.79,19.82,6901.0,15.9571,15.9571,15.9169,15.941,6901.0
2015-07-28 12:00:00,19.82,19.92,19.82,19.9,12356.0,15.941,16.0214,15.941,16.0054,12356.0
2015-07-28 12:05:00,19.89,19.91,19.84,19.85,12270.0,15.9973,16.0134,15.9571,15.9651,12270.0
2015-07-28 12:10:00,19.85,19.88,19.81,19.86,32240.0,15.9651,15.9893,15.933,15.9732,32240.0
2015-07-28 12:15:00,19.85,19.88,19.84,19.88,17140.0,15.9651,15.9893,15.9571,15.9893,17140.0
2015-07-28 12:20:00,19.88,19.98,19.88,19.93,14200.0,15.9893,16.0697,15.9893,16.0295,14200.0
2015-07-28 12:25:00,19.93,19.99,19.93,19.97,10855.0,16.0295,16.0777,16.0295,16.0617,10855.0
2015-07-28 12:30:00,19.96,19.97,19.91,19.91,11221.0,16.0536,16.0617,16.0134,16.0134,11221.0
2015-07-28 12:35:00,19.9,19.9,19.86,19.9,10248.0,16.0054,16.0054,15.9732,16.0054,10248.0
2015-07-28 12:40:00,19.89,19.92,19.88,19.9,5260.0,15.9973,16.0214,15.9893,16.0054,5260.0
2015-07-28 12:45:00,19.9,19.92,19.89,19.92,11178.0,16.0054,16.0214,15.9973,16.0214,11178.0
2015-07-28 12:50:00,19.9,19.96,19.88,19.95,15575.0,16.0054,16.0536,15.9893,16.0456,15575.0
2015-07-28 12:55:00,19.95,19.99,19.93,19.98,13877.0,16.0456,16.0777,16.0295,16.0697,13877.0
2015-07-28 13:00:00,19.98,20.0,19.96,19.97,13371.0,16.0697,16.0858,16.0536,16.0617,13371.0
2015-07-28 13:05:00,19.96,19.99,19.96,19.99,11430.0,16.0536,16.0777,16.0536,16.0777,11430.0
2015-07-28 13:10:00,19.98,19.99,19.92,19.94,25787.0,16.0697,16.0777,16.0214,16.0375,25787.0
2015-07-28 13:15:00,19.94,19.94,19.89,19.91,19536.0,16.0375,16.0375,15.9973,16.0134,19536.0
2015-07-28 13:20:00,19.9,19.92,19.87,19.9,28412.0,16.0054,16.0214,15.9812,16.0054,28412.0
2015-07-28 13:25:00,19.91,19.92,19.86,19.87,13873.0,16.0134,16.0214,15.9732,15.9812,13873.0
2015-07-28 13:30:00,19.86,19.87,19.83,19.86,25404.0,15.9732,15.9812,15.9491,15.9732,25404.0
2015-07-28 13:35:00,19.86,19.86,19.81,19.85,11763.0,15.9732,15.9732,15.933,15.9651,11763.0
2015-07-28 13:40:00,19.84,19.87,19.83,19.85,21946.0,15.9571,15.9812,15.9491,15.9651,21946.0
2015-07-28 13:45:00,19.85,19.87,19.81,19.82,35860.0,15.9651,15.9812,15.933,15.941,35860.0
2015-07-28 13:50:00,19.82,19.87,19.82,19.82,8300.0,15.941,15.9812,15.941,15.941,8300.0
2015-07-28 13:55:00,19.82,19.84,19.79,19.82,20323.0,15.941,15.9571,15.9169,15.941,20323.0
2015-07-28 14:00:00,19.82,19.84,19.76,19.77,20701.0,15.941,15.9571,15.8928,15.9008,20701.0
2015-07-28 14:05:00,19.78,19.8,19.75,19.78,19257.0,15.9088,15.9249,15.8847,15.9088,19257.0
2015-07-28 14:10:00,19.78,19.8,19.76,19.8,23194.0,15.9088,15.9249,15.8928,15.9249,23194.0
2015-07-28 14:15:00,19.79,19.83,19.77,19.78,22520.0,15.9169,15.9491,15.9008,15.9088,22520.0
2015-07-28 14:20:00,19.78,19.8,19.72,19.75,30495.0,15.9088,15.9249,15.8606,15.8847,30495.0
2015-07-28 14:25:00,19.75,19.78,19.72,19.78,26644.0,15.8847,15.9088,15.8606,15.9088,26644.0
2015-07-28 14:30:00,19.76,19.77,19.73,19.73,20317.0,15.8928,15.9008,15.8686,15.8686,20317.0
2015-07-28 14:35:00,19.73,19.74,19.65,19.66,18470.0,15.8686,15.8767,15.8043,15.8123,18470.0
2015-07-28 14:40:00,19.66,19.71,19.65,19.67,22572.0,15.8123,15.8525,15.8043,15.8204,22572.0
2015-07-28 14:45:00,19.68,19.69,19.64,19.68,22759.0,15.8284,15.8365,15.7962,15.8284,22759.0
2015-07-28 14:50:00,19.68,19.7,19.67,19.67,10650.0,15.8284,15.8445,15.8204,15.8204,10650.0
2015-07-28 14:55:00,19.67,19.69,19.65,19.66,12457.0,15.8204,15.8365,15.8043,15.8123,12457.0
2015-07-28 15:00:00,19.66,19.68,19.63,19.64,26564.0,15.8123,15.8284,15.7882,15.7962,26564.0
2015-07-28 15:05:00,19.64,19.64,19.61,19.63,21614.0,15.7962,15.7962,15.7721,15.7882,21614.0
2015-07-28 15:10:00,19.62,19.63,19.6,19.61,28436.0,15.7802,15.7882,15.7641,15.7721,28436.0
2015-07-28 15:15:00,19.6,19.65,19.6,19.64,17623.0,15.7641,15.8043,15.7641,15.7962,17623.0
2015-07-28 15:20:00,19.64,19.65,19.62,19.62,21843.0,15.7962,15.8043,15.7802,15.7802,21843.0
2015-07-28 15:25:00,19.62,19.62,19.57,19.58,33269.0,15.7802,15.7802,15.7399,15.748,33269.0
2015-07-28 15:30:00,19.58,19.6,19.58,19.59,39313.0,15.748,15.7641,15.748,15.756,39313.0
2015-07-28 15:35:00,19.6,19.63,19.59,19.61,52809.0,15.7641,15.7882,15.756,15.7721,52809.0
2015-07-28 15:40:00,19.6,19.69,19.59,19.69,39790.0,15.7641,15.8365,15.756,15.8365,39790.0
2015-07-28 15:45:00,19.69,19.71,19.66,19.71,90439.0,15.8365,15.8525,15.8123,15.8525,90439.0
2015-07-28 15:50:00,19.7,19.71,19.7,19.71,54124.0,15.8445,15.8525,15.8445,15.8525,54124.0
2015-07-28 15:55:00,19.7,19.72,19.69,19.72,137040.0,15.8445,15.8606,15.8365,15.8606,137040.0
2015-07-29 09:30:00,19.75,20.18,19.65,20.12,75760.0,15.8847,16.2306,15.8043,16.1823,75760.0
2015-07-29 09:35:00,20.11,20.11,19.96,20.04,14464.0,16.1743,16.1743,16.0536,16.118,14464.0
2015-07-29 09:40:00,20.0,20.0,19.89,19.96,9490.0,16.0858,16.0858,15.9973,16.0536,9490.0
2015-07-29 09:45:00,19.95,20.0,19.86,19.88,18453.0,16.0456,16.0858,15.9732,15.9893,18453.0
2015-07-29 09:50:00,19.88,19.92,19.77,19.92,88779.0,15.9893,16.0214,15.9008,16.0214,88779.0
2015-07-29 09:55:00,19.92,20.06,19.92,20.0,63045.0,16.0214,16.134,16.0214,16.0858,63045.0
2015-07-29 10:00:00,20.0,20.03,19.95,19.96,17734.0,16.0858,16.1099,16.0456,16.0536,17734.0
2015-07-29 10:05:00,19.97,19.97,19.9,19.96,10095.0,16.0617,16.0617,16.0054,16.0536,10095.0
2015-07-29 10:10:00,19.98,19.99,19.92,19.92,12264.0,16.0697,16.0777,16.0214,16.0214,12264.0
2015-07-29 10:15:00,19.9,20.01,19.88,19.97,18592.0,16.0054,16.0938,15.9893,16.0617,18592.0
2015-07-29 10:20:00,20.0,20.02,19.99,19.99,9531.0,16.0858,16.1019,16.0777,16.0777,9531.0
2015-07-29 10:25:00,20.01,20.01,19.89,19.91,27919.0,16.0938,16.0938,15.9973,16.0134,27919.0
2015-07-29 10:30:00,19.92,19.96,19.91,19.96,14414.0,16.0214,16.0536,16.0134,16.0536,14414.0
2015-07-29 10:35:00,19.97,19.98,19.92,19.96,24038.0,16.0617,16.0697,16.0214,16.0536,24038.0
2015-07-29 10:40:00,19.96,19.99,19.95,19.97,20835.0,16.0536,16.0777,16.0456,16.0617,20835.0
2015-07-29 10:45:00,19.98,20.0,19.97,19.99,9117.0,16.0697,16.0858,16.0617,16.0777,9117.0
2015-07-29 10:50:00,20.0,20.01,19.96,19.97,23321.0,16.0858,16.0938,16.0536,16.0617,23321.0
2015-07-29 10:55:00,19.98,20.0,19.95,19.99,15848.0,16.0697,16.0858,16.0456,16.0777,15848.0
2015-07-29 11:00:00,19.99,20.03,19.94,19.97,27034.0,16.0777,16.1099,16.0375,16.0617,27034.0
2015-07-29 11:05:00,19.97,19.97,19.92,19.95,26486.0,16.0617,16.0617,16.0214,16.0456,26486.0
2015-07-29 11:10:00,19.95,19.98,19.93,19.95,18598.0,16.0456,16.0697,16.0295,16.0456,18598.0
2015-07-29 11:15:00,19.95,19.96,19.89,19.9,24023.0,16.0456,16.0536,15.9973,16.0054,24023.0
2015-07-29 11:20:00,19.9,19.98,19.9,19.96,18696.0,16.0054,16.0697,16.0054,16.0536,18696.0
2015-07-29 11:25:00,19.94,19.96,19.92,19.92,8801.0,16.0375,16.0536,16.0214,16.0214,8801.0
2015-07-29 11:30:00,19.92,19.96,19.92,19.94,12213.0,16.0214,16.0536,16.0214,16.0375,12213.0
2015-07-29 11:35:00,19.93,19.94,19.89,19.92,11177.0,16.0295,16.0375,15.9973,16.0214,11177.0
2015-07-29 11:40:00,19.92,19.94,19.9,19.93,30160.0,16.0214,16.0375,16.0054,16.0295,30160.0
2015-07-29 11:45:00,19.93,19.93,19.86,19.86,16770.0,16.0295,16.0295,15.9732,15.9732,16770.0
2015-07-29 11:50:00,19.87,19.87,19.83,19.85,14057.0,15.9812,15.9812,15.9491,15.9651,14057.0
2015-07-29 11:55:00,19.86,19.93,19.86,19.93,21345.0,15.9732,16.0295,15.9732,16.0295,21345.0
2015-07-29 12:00:00,19.93,19.95,19.9,19.9,12865.0,16.0295,16.0456,16.0054,16.0054,12865.0
2015-07-29 12:05:00,19.9,19.91,19.88,19.89,14632.0,16.0054,16.0134,15.9893,15.9973,14632.0
2015-07-29 12:10:00,19.89,19.96,19.89,19.96,7000.0,15.9973,16.0536,15.9973,16.0536,7000.0
2015-07-29 12:15:00,19.96,19.96,19.94,19.94,3432.0,16.0536,16.0536,16.0375,16.0375,3432.0
2015-07-29 12:20:00,19.94,19.94,19.91,19.92,6613.0,16.0375,16.0375,16.0134,16.0214,6613.0
2015-07-29 12:25:00,19.93,19.94,19.91,19.92,7393.0,16.0295,16.0375,16.0134,16.0214,7393.0
2015-07-29 12:30:00,19.93,19.93,19.89,19.9,17252.0,16.0295,16.0295,15.9973,16.0054,17252.0
2015-07-29 12:35:00,19.89,19.92,19.86,19.92,42076.0,15.9973,16.0214,15.9732,16.0214,42076.0
2015-07-29 12:40:00,19.92,19.92,19.83,19.84,12766.0,16.0214,16.0214,15.9491,15.9571,12766.0
2015-07-29 12:45:00,19.85,19.88,19.84,19.87,7782.0,15.9651,15.9893,15.9571,15.9812,7782.0
2015-07-29 12:50:00,19.87,19.92,19.87,19.9,8031.0,15.9812,16.0214,15.9812,16.0054,8031.0
2015-07-29 12:55:00,19.9,19.93,19.87,19.92,16122.0,16.0054,16.0295,15.9812,16.0214,16122.0
2015-07-29 13:00:00,19.92,19.95,19.92,19.95,2812.0,16.0214,16.0456,16.0214,16.0456,2812.0
2015-07-29 13:05:00,19.95,19.97,19.93,19.93,7827.0,16.0456,16.0617,16.0295,16.0295,7827.0
2015-07-29 13:10:00,19.93,19.95,19.92,19.93,6462.0,16.0295,16.0456,16.0214,16.0295,6462.0
2015-07-29 13:15:00,19.93,19.94,19.92,19.94,16632.0,16.0295,16.0375,16.0214,16.0375,16632.0
2015-07-29 13:20:00,19.94,19.94,19.91,19.92,24928.0,16.0375,16.0375,16.0134,16.0214,24928.0
2015-07-29 13:25:00,19.93,19.93,19.9,19.9,7270.0,16.0295,16.0295,16.0054,16.0054,7270.0
2015-07-29 13:30:00,19.89,19.92,19.89,19.91,14667.0,15.9973,16.0214,15.9973,16.0134,14667.0
2015-07-29 13:35:00,19.92,19.94,19.91,19.94,10012.0,16.0214,16.0375,16.0134,16.0375,10012.0
2015-07-29 13:40:00,19.93,19.96,19.92,19.96,8480.0,16.0295,16.0536,16.0214,16.0536,8480.0
2015-07-29 13:45:00,19.96,19.96,19.93,19.95,12496.0,16.0536,16.0536,16.0295,16.0456,12496.0
2015-07-29 13:50:00,19.96,19.96,19.92,19.94,10975.0,16.0536,16.0536,16.0214,16.0375,10975.0
2015-07-29 13:55:00,19.93,19.97,19.92,19.96,8571.0,16.0295,16.0617,16.0214,16.0536,8571.0
2015-07-29 14:00:00,19.94,20.06,19.89,19.91,66623.0,16.0375,16.134,15.9973,16.0134,66623.0
2015-07-29 14:05:00,19.93,19.95,19.83,19.86,12760.0,16.0295,16.0456,15.9491,15.9732,12760.0
2015-07-29 14:10:00,19.85,19.92,19.85,19.9,20697.0,15.9651,16.0214,15.9651,16.0054,20697.0
2015-07-29 14:15:00,19.89,19.93,19.87,19.89,14881.0,15.9973,16.0295,15.9812,15.9973,14881.0
2015-07-29 14:20:00,19.89,19.95,19.89,19.91,29392.0,15.9973,16.0456,15.9973,16.0134,29392.0
2015-07-29 14:25:00,19.9,19.93,19.89,19.92,16935.0,16.0054,16.0295,15.9973,16.0214,16935.0
2015-07-29 14:30:00,19.92,19.94,19.89,19.93,12134.0,16.0214,16.0375,15.9973,16.0295,12134.0
2015-07-29 14:35:00,19.93,19.94,19.88,19.92,18831.0,16.0295,16.0375,15.9893,16.0214,18831.0
2015-07-29 14:40:00,19.91,19.93,19.9,19.91,14778.0,16.0134,16.0295,16.0054,16.0134,14778.0
2015-07-29 14:45:00,19.91,19.93,19.9,19.92,15969.0,16.0134,16.0295,16.0054,16.0214,15969.0
2015-07-29 14:50:00,19.92,19.93,19.88,19.88,12020.0,16.0214,16.0295,15.9893,15.9893,12020.0
2015-07-29 14:55:00,19.88,19.9,19.88,19.88,11439.0,15.9893,16.0054,15.9893,15.9893,11439.0
2015-07-29 15:00:00,19.88,19.89,19.83,19.84,18975.0,15.9893,15.9973,15.9491,15.9571,18975.0
2015-07-29 15:05:00,19.83,19.86,19.81,19.82,26446.0,15.9491,15.9732,15.933,15.941,26446.0
2015-07-29 15:10:00,19.83,19.88,19.83,19.86,26262.0,15.9491,15.9893,15.9491,15.9732,26262.0
2015-07-29 15:15:00,19.86,19.87,19.85,19.86,23000.0,15.9732,15.9812,15.9651,15.9732,23000.0
2015-07-29 15:20:00,19.86,19.89,19.85,19.89,21460.0,15.9732,15.9973,15.9651,15.9973,21460.0
2015-07-29 15:25:00,19.9,19.91,19.88,19.89,29952.0,16.0054,16.0134,15.9893,15.9973,29952.0
2015-07-29 15:30:00,19.9,19.91,19.88,19.9,38932.0,16.0054,16.0134,15.9893,16.0054,38932.0
2015-07-29 15:35:00,19.9,19.92,19.88,19.92,28090.0,16.0054,16.0214,15.9893,16.0214,28090.0
2015-07-29 15:40:00,19.92,19.94,19.92,19.94,15531.0,16.0214,16.0375,16.0214,16.0375,15531.0
2015-07-29 15:45:00,19.94,19.96,19.93,19.94,39130.0,16.0375,16.0536,16.0295,16.0375,39130.0
2015-07-29 15:50:00,19.93,19.94,19.91,19.93,56387.0,16.0295,16.0375,16.0134,16.0295,56387.0
2015-07-29 15:55:00,19.93,19.94,19.92,19.92,102425.0,16.0295,16.0375,16.0214,16.0214,102425.0
2015-07-30 09:30:00,19.91,20.0,19.85,19.96,19129.0,16.0134,16.0858,15.9651,16.0536,19129.0
2015-07-30 09:35:00,19.95,19.95,19.85,19.9,6698.0,16.0456,16.0456,15.9651,16.0054,6698.0
2015-07-30 09:40:00,19.88,19.91,19.85,19.9,20500.0,15.9893,16.0134,15.9651,16.0054,20500.0
2015-07-30 09:45:00,19.89,19.9,19.77,19.78,16350.0,15.9973,16.0054,15.9008,15.9088,16350.0
2015-07-30 09:50:00,19.81,19.89,19.76,19.88,59273.0,15.933,15.9973,15.8928,15.9893,59273.0
2015-07-30 09:55:00,19.86,19.89,19.86,19.88,9264.0,15.9732,15.9973,15.9732,15.9893,9264.0
2015-07-30 10:00:00,19.87,19.91,19.87,19.9,11700.0,15.9812,16.0134,15.9812,16.0054,11700.0
2015-07-30 10:05:00,19.92,19.92,19.87,19.89,11520.0,16.0214,16.0214,15.9812,15.9973,11520.0
2015-07-30 10:10:00,19.87,19.89,19.84,19.89,18794.0,15.9812,15.9973,15.9571,15.9973,18794.0
2015-07-30 10:15:00,19.89,19.91,19.87,19.87,5343.0,15.9973,16.0134,15.9812,15.9812,5343.0
2015-07-30 10:20:00,19.87,19.94,19.79,19.94,50560.0,15.9812,16.0375,15.9169,16.0375,50560.0
2015-07-30 10:25:00,19.93,19.95,19.91,19.93,8699.0,16.0295,16.0456,16.0134,16.0295,8699.0
2015-07-30 10:30:00,19.93,20.01,19.93,19.94,18160.0,16.0295,16.0938,16.0295,16.0375,18160.0
2015-07-30 10:35:00,19.94,20.04,19.93,20.03,37551.0,16.0375,16.118,16.0295,16.1099,37551.0
2015-07-30 10:40:00,20.03,20.07,19.99,20.0,31511.0,16.1099,16.1421,16.0777,16.0858,31511.0
2015-07-30 10:45:00,20.01,20.03,19.99,20.0,32752.0,16.0938,16.1099,16.0777,16.0858,32752.0
2015-07-30 10:50:00,20.01,20.07,20.0,20.06,27956.0,16.0938,16.1421,16.0858,16.134,27956.0
2015-07-30 10:55:00,20.05,20.08,19.91,20.02,86244.0,16.126,16.1501,16.0134,16.1019,86244.0
2015-07-30 11:00:00,20.01,20.05,20.0,20.02,16615.0,16.0938,16.126,16.0858,16.1019,16615.0
2015-07-30 11:05:00,20.01,20.02,19.99,20.0,28955.0,16.0938,16.1019,16.0777,16.0858,28955.0
2015-07-30 11:10:00,20.0,20.09,20.0,20.02,23868.0,16.0858,16.1582,16.0858,16.1019,23868.0
2015-07-30 11:15:00,20.02,20.04,19.99,20.0,11512.0,16.1019,16.118,16.0777,16.0858,11512.0
2015-07-30 11:20:00,20.0,20.04,20.0,20.01,12757.0,16.0858,16.118,16.0858,16.0938,12757.0
2015-07-30 11:25:00,20.01,20.06,20.01,20.02,18532.0,16.0938,16.134,16.0938,16.1019,18532.0
2015-07-30 11:30:00,20.01,20.05,20.01,20.03,9687.0,16.0938,16.126,16.0938,16.1099,9687.0
2015-07-30 11:35:00,20.03,20.04,20.0,20.02,11699.0,16.1099,16.118,16.0858,16.1019,11699.0
2015-07-30 11:40:00,20.02,20.03,20.0,20.02,18516.0,16.1019,16.1099,16.0858,16.1019,18516.0
2015-07-30 11:45:00,20.01,20.03,19.99,20.0,12619.0,16.0938,16.1099,16.0777,16.0858,12619.0
2015-07-30 11:50:00,20.0,20.01,19.98,19.98,23907.0,16.0858,16.0938,16.0697,16.0697,23907.0
2015-07-30 11:55:00,19.98,19.99,19.93,19.96,14429.0,16.0697,16.0777,16.0295,16.0536,14429.0
2015-07-30 12:00:00,19.95,19.95,19.91,19.91,9191.0,16.0456,16.0456,16.0134,16.0134,9191.0
2015-07-30 12:05:00,19.91,19.91,19.87,19.88,10001.0,16.0134,16.0134,15.9812,15.9893,10001.0
2015-07-30 12:10:00,19.87,19.89,19.86,19.89,28592.0,15.9812,15.9973,15.9732,15.9973,28592.0
2015-07-30 12:15:00,19.89,19.92,19.88,19.91,7001.0,15.9973,16.0214,15.9893,16.0134,7001.0
2015-07-30 12:20:00,19.91,19.91,19.9,19.9,2501.0,16.0134,16.0134,16.0054,16.0054,2501.0
2015-07-30 12:25:00,19.9,19.9,19.88,19.88,8079.0,16.0054,16.0054,15.9893,15.9893,8079.0
2015-07-30 12:30:00,19.89,19.9,19.88,19.88,5989.0,15.9973,16.0054,15.9893,15.9893,5989.0
2015-07-30 12:35:00,19.88,19.89,19.86,19.87,27618.0,15.9893,15.9973,15.9732,15.9812,27618.0
2015-07-30 12:40:00,19.86,19.87,19.86,19.87,6203.0,15.9732,15.9812,15.9732,15.9812,6203.0
2015-07-30 12:45:00,19.87,19.88,19.84,19.88,10846.0,15.9812,15.9893,15.9571,15.9893,10846.0
2015-07-30 12:50:00,19.88,19.9,19.87,19.88,13000.0,15.9893,16.0054,15.9812,15.9893,13000.0
2015-07-30 12:55:00,19.88,19.89,19.88,19.88,4100.0,15.9893,15.9973,15.9893,15.9893,4100.0
2015-07-30 13:00:00,19.88,19.91,19.88,19.89,8301.0,15.9893,16.0134,15.9893,15.9973,8301.0
2015-07-30 13:05:00,19.89,19.89,19.86,19.88,23268.0,15.9973,15.9973,15.9732,15.9893,23268.0
2015-07-30 13:10:00,19.88,19.89,19.87,19.88,24736.0,15.9893,15.9973,15.9812,15.9893,24736.0
2015-07-30 13:15:00,19.88,19.89,19.88,19.89,3800.0,15.9893,15.9973,15.9893,15.9973,3800.0
2015-07-30 13:20:00,19.9,19.9,19.87,19.89,7464.0,16.0054,16.0054,15.9812,15.9973,7464.0
2015-07-30 13:25:00,19.89,19.9,19.88,19.88,7536.0,15.9973,16.0054,15.9893,15.9893,7536.0
2015-07-30 13:30:00,19.88,19.89,19.87,19.88,26669.0,15.9893,15.9973,15.9812,15.9893,26669.0
2015-07-30 13:35:00,19.87,19.89,19.85,19.85,17609.0,15.9812,15.9973,15.9651,15.9651,17609.0
2015-07-30 13:40:00,19.86,19.86,19.84,19.85,10326.0,15.9732,15.9732,15.9571,15.9651,10326.0
2015-07-30 13:45:00,19.85,19.86,19.82,19.83,7000.0,15.9651,15.9732,15.941,15.9491,7000.0
2015-07-30 13:50:00,19.83,19.86,19.83,19.83,9059.0,15.9491,15.9732,15.9491,15.9491,9059.0
2015-07-30 13:55:00,19.84,19.85,19.83,19.85,6570.0,15.9571,15.9651,15.9491,15.9651,6570.0
2015-07-30 14:00:00,19.84,19.87,19.81,19.81,6290.0,15.9571,15.9812,15.933,15.933,6290.0
2015-07-30 14:05:00,19.81,19.81,19.75,19.76,13961.0,15.933,15.933,15.8847,15.8928,13961.0
2015-07-30 14:10:00,19.75,19.79,19.75,19.77,12452.0,15.8847,15.9169,15.8847,15.9008,12452.0
2015-07-30 14:15:00,19.77,19.8,19.77,19.78,9281.0,15.9008,15.9249,15.9008,15.9088,9281.0
2015-07-30 14:20:00,19.78,19.82,19.77,19.8,14054.0,15.9088,15.941,15.9008,15.9249,14054.0
2015-07-30 14:25:00,19.8,19.81,19.79,19.81,3910.0,15.9249,15.933,15.9169,15.933,3910.0
2015-07-30 14:30:00,19.82,19.86,19.82,19.84,23041.0,15.941,15.9732,15.941,15.9571,23041.0
2015-07-30 14:35:00,19.85,19.87,19.84,19.85,14251.0,15.9651,15.9812,15.9571,15.9651,14251.0
2015-07-30 14:40:00,19.86,19.87,19.85,19.87,4800.0,15.9732,15.9812,15.9651,15.9812,4800.0
2015-07-30 14:45:00,19.87,19.91,19.87,19.87,7600.0,15.9812,16.0134,15.9812,15.9812,7600.0
2015-07-30 14:50:00,19.86,19.9,19.85,19.89,15368.0,15.9732,16.0054,15.9651,15.9973,15368.0
2015-07-30 14:55:00,19.89,19.9,19.87,19.89,8700.0,15.9973,16.0054,15.9812,15.9973,8700.0
2015-07-30 15:00:00,19.88,19.9,19.87,19.9,10996.0,15.9893,16.0054,15.9812,16.0054,10996.0
2015-07-30 15:05:00,19.9,19.91,19.86,19.87,16439.0,16.0054,16.0134,15.9732,15.9812,16439.0
2015-07-30 15:10:00,19.88,19.92,19.87,19.9,16731.0,15.9893,16.0214,15.9812,16.0054,16731.0
2015-07-30 15:15:00,19.9,19.92,19.9,19.9,9777.0,16.0054,16.0214,16.0054,16.0054,9777.0
2015-07-30 15:20:00,19.9,19.94,19.9,19.92,22948.0,16.0054,16.0375,16.0054,16.0214,22948.0
2015-07-30 15:25:00,19.93,19.95,19.92,19.93,13994.0,16.0295,16.0456,16.0214,16.0295,13994.0
2015-07-30 15:30:00,19.92,19.92,19.89,19.9,19233.0,16.0214,16.0214,15.9973,16.0054,19233.0
2015-07-30 15:35:00,19.89,19.9,19.86,19.89,32419.0,15.9973,16.0054,15.9732,15.9973,32419.0
2015-07-30 15:40:00,19.89,19.92,19.88,19.9,28095.0,15.9973,16.0214,15.9893,16.0054,28095.0
2015-07-30 15:45:00,19.89,19.89,19.85,19.87,39725.0,15.9973,15.9973,15.9651,15.9812,39725.0
2015-07-30 15:50:00,19.88,19.91,19.86,19.91,61282.0,15.9893,16.0134,15.9732,16.0134,61282.0
2015-07-30 15:55:00,19.9,19.92,19.88,19.91,82435.0,16.0054,16.0214,15.9893,16.0134,82435.0
2015-07-31 09:30:00,19.92,20.03,19.88,20.01,34158.0,16.0214,16.1099,15.9893,16.0938,34158.0
2015-07-31 09:35:00,20.01,20.01,19.85,19.88,9050.0,16.0938,16.0938,15.9651,15.9893,9050.0
2015-07-31 09:40:00,19.91,19.92,19.79,19.87,17327.0,16.0134,16.0214,15.9169,15.9812,17327.0
2015-07-31 09:45:00,19.84,19.9,19.84,19.84,6260.0,15.9571,16.0054,15.9571,15.9571,6260.0
2015-07-31 09:50:00,19.85,19.89,19.83,19.89,7200.0,15.9651,15.9973,15.9491,15.9973,7200.0
2015-07-31 09:55:00,19.87,19.9,19.85,19.86,11376.0,15.9812,16.0054,15.9651,15.9732,11376.0
2015-07-31 10:00:00,19.85,19.92,19.85,19.92,13264.0,15.9651,16.0214,15.9651,16.0214,13264.0
2015-07-31 10:05:00,19.91,19.94,19.9,19.91,13290.0,16.0134,16.0375,16.0054,16.0134,13290.0
2015-07-31 10:10:00,19.92,19.92,19.84,19.84,17783.0,16.0214,16.0214,15.9571,15.9571,17783.0
2015-07-31 10:15:00,19.83,19.91,19.83,19.89,11239.0,15.9491,16.0134,15.9491,15.9973,11239.0
2015-07-31 10:20:00,19.89,19.91,19.87,19.9,4900.0,15.9973,16.0134,15.9812,16.0054,4900.0
2015-07-31 10:25:00,19.91,19.94,19.86,19.9,13620.0,16.0134,16.0375,15.9732,16.0054,13620.0
2015-07-31 10:30:00,19.89,19.96,19.87,19.96,9887.0,15.9973,16.0536,15.9812,16.0536,9887.0
2015-07-31 10:35:00,19.95,19.97,19.93,19.94,15744.0,16.0456,16.0617,16.0295,16.0375,15744.0
2015-07-31 10:40:00,19.94,20.0,19.93,19.99,12140.0,16.0375,16.0858,16.0295,16.0777,12140.0
2015-07-31 10:45:00,20.0,20.08,20.0,20.02,16696.0,16.0858,16.1501,16.0858,16.1019,16696.0
2015-07-31 10:50:00,20.02,20.02,19.96,19.96,22508.0,16.1019,16.1019,16.0536,16.0536,22508.0
2015-07-31 10:55:00,19.96,19.99,19.96,19.99,5100.0,16.0536,16.0777,16.0536,16.0777,5100.0
2015-07-31 11:00:00,19.99,20.0,19.98,19.99,4663.0,16.0777,16.0858,16.0697,16.0777,4663.0
2015-07-31 11:05:00,20.0,20.0,19.97,19.98,11226.0,16.0858,16.0858,16.0617,16.0697,11226.0
2015-07-31 11:10:00,19.99,20.0,19.98,19.98,5601.0,16.0777,16.0858,16.0697,16.0697,5601.0
2015-07-31 11:15:00,19.98,20.02,19.98,20.02,11270.0,16.0697,16.1019,16.0697,16.1019,11270.0
2015-07-31 11:20:00,20.02,20.02,19.98,20.0,10199.0,16.1019,16.1019,16.0697,16.0858,10199.0
2015-07-31 11:25:00,19.99,20.04,19.99,20.04,10697.0,16.0777,16.118,16.0777,16.118,10697.0
2015-07-31 11:30:00,20.03,20.1,20.01,20.08,20626.0,16.1099,16.1662,16.0938,16.1501,20626.0
2015-07-31 11:35:00,20.07,20.1,20.06,20.06,9853.0,16.1421,16.1662,16.134,16.134,9853.0
2015-07-31 11:40:00,20.06,20.07,20.06,20.07,2500.0,16.134,16.1421,16.134,16.1421,2500.0
2015-07-31 11:45:00,20.07,20.1,20.07,20.1,5483.0,16.1421,16.1662,16.1421,16.1662,5483.0
2015-07-31 11:50:00,20.1,20.11,20.07,20.07,4150.0,16.1662,16.1743,16.1421,16.1421,4150.0
2015-07-31 11:55:00,20.07,20.07,20.06,20.07,6502.0,16.1421,16.1421,16.134,16.1421,6502.0
2015-07-31 12:00:00,20.08,20.1,20.08,20.1,2000.0,16.1501,16.1662,16.1501,16.1662,2000.0
2015-07-31 12:05:00,20.1,20.12,20.09,20.12,5952.0,16.1662,16.1823,16.1582,16.1823,5952.0
2015-07-31 12:10:00,20.12,20.15,20.1,20.12,13954.0,16.1823,16.2064,16.1662,16.1823,13954.0
2015-07-31 12:15:00,20.12,20.15,20.11,20.13,6651.0,16.1823,16.2064,16.1743,16.1903,6651.0
2015-07-31 12:20:00,20.13,20.13,20.12,20.12,2922.0,16.1903,16.1903,16.1823,16.1823,2922.0
2015-07-31 12:25:00,20.12,20.17,20.11,20.13,14300.0,16.1823,16.2225,16.1743,16.1903,14300.0
2015-07-31 12:30:00,20.14,20.14,20.1,20.1,1800.0,16.1984,16.1984,16.1662,16.1662,1800.0
2015-07-31 12:35:00,20.1,20.11,20.09,20.1,4881.0,16.1662,16.1743,16.1582,16.1662,4881.0
2015-07-31 12:40:00,20.1,20.1,20.06,20.06,8700.0,16.1662,16.1662,16.134,16.134,8700.0
2015-07-31 12:45:00,20.05,20.05,20.03,20.03,11641.0,16.126,16.126,16.1099,16.1099,11641.0
2015-07-31 12:50:00,20.03,20.03,19.99,19.99,5300.0,16.1099,16.1099,16.0777,16.0777,5300.0
2015-07-31 12:55:00,19.99,19.99,19.98,19.99,3200.0,16.0777,16.0777,16.0697,16.0777,3200.0
2015-07-31 13:00:00,19.99,20.0,19.98,20.0,13450.0,16.0777,16.0858,16.0697,16.0858,13450.0
2015-07-31 13:05:00,20.0,20.06,19.98,20.06,12901.0,16.0858,16.134,16.0697,16.134,12901.0
2015-07-31 13:10:00,20.05,20.05,20.01,20.04,6089.0,16.126,16.126,16.0938,16.118,6089.0
2015-07-31 13:15:00,20.04,20.05,20.03,20.05,4201.0,16.118,16.126,16.1099,16.126,4201.0
2015-07-31 13:20:00,20.05,20.07,20.04,20.05,7341.0,16.126,16.1421,16.118,16.126,7341.0
2015-07-31 13:25:00,20.05,20.07,20.0,20.03,16183.0,16.126,16.1421,16.0858,16.1099,16183.0
2015-07-31 13:30:00,20.03,20.04,20.02,20.04,3798.0,16.1099,16.118,16.1019,16.118,3798.0
2015-07-31 13:35:00,20.04,20.05,20.03,20.03,7563.0,16.118,16.126,16.1099,16.1099,7563.0
2015-07-31 13:40:00,20.03,20.04,20.02,20.04,6585.0,16.1099,16.118,16.1019,16.118,6585.0
2015-07-31 13:45:00,20.05,20.08,20.04,20.05,9573.0,16.126,16.1501,16.118,16.126,9573.0
2015-07-31 13:50:00,20.05,20.06,20.04,20.05,5351.0,16.126,16.134,16.118,16.126,5351.0
2015-07-31 13:55:00,20.06,20.06,20.03,20.03,20534.0,16.134,16.134,16.1099,16.1099,20534.0
2015-07-31 14:00:00,20.04,20.06,20.03,20.04,4900.0,16.118,16.134,16.1099,16.118,4900.0
2015-07-31 14:05:00,20.04,20.08,20.03,20.07,7401.0,16.118,16.1501,16.1099,16.1421,7401.0
2015-07-31 14:10:00,20.08,20.1,20.07,20.1,21350.0,16.1501,16.1662,16.1421,16.1662,21350.0
2015-07-31 14:15:00,20.09,20.1,20.03,20.05,17352.0,16.1582,16.1662,16.1099,16.126,17352.0
2015-07-31 14:20:00,20.05,20.05,20.01,20.03,16909.0,16.126,16.126,16.0938,16.1099,16909.0
2015-07-31 14:25:00,20.03,20.04,20.01,20.01,4875.0,16.1099,16.118,16.0938,16.0938,4875.0
2015-07-31 14:30:00,20.01,20.04,20.0,20.02,7603.0,16.0938,16.118,16.0858,16.1019,7603.0
2015-07-31 14:35:00,20.02,20.04,19.98,20.02,17607.0,16.1019,16.118,16.0697,16.1019,17607.0
2015-07-31 14:40:00,20.02,20.03,20.0,20.03,5702.0,16.1019,16.1099,16.0858,16.1099,5702.0
2015-07-31 14:45:00,20.03,20.08,20.02,20.05,15855.0,16.1099,16.1501,16.1019,16.126,15855.0
2015-07-31 14:50:00,20.04,20.08,20.04,20.08,3200.0,16.118,16.1501,16.118,16.1501,3200.0
2015-07-31 14:55:00,20.08,20.08,20.03,20.03,9581.0,16.1501,16.1501,16.1099,16.1099,9581.0
2015-07-31 15:00:00,20.03,20.05,20.02,20.04,7280.0,16.1099,16.126,16.1019,16.118,7280.0
2015-07-31 15:05:00,20.05,20.05,20.01,20.02,13616.0,16.126,16.126,16.0938,16.1019,13616.0
2015-07-31 15:10:00,20.02,20.03,20.0,20.0,7455.0,16.1019,16.1099,16.0858,16.0858,7455.0
2015-07-31 15:15:00,20.01,20.01,19.97,19.97,6972.0,16.0938,16.0938,16.0617,16.0617,6972.0
2015-07-31 15:20:00,19.98,20.0,19.95,19.99,14484.0,16.0697,16.0858,16.0456,16.0777,14484.0
2015-07-31 15:25:00,19.99,19.99,19.95,19.96,10034.0,16.0777,16.0777,16.0456,16.0536,10034.0
2015-07-31 15:30:00,19.97,20.01,19.96,20.01,42515.0,16.0617,16.0938,16.0536,16.0938,42515.0
2015-07-31 15:35:00,20.01,20.02,19.99,20.02,30011.0,16.0938,16.1019,16.0777,16.1019,30011.0
2015-07-31 15:40:00,20.02,20.05,20.01,20.04,17454.0,16.1019,16.126,16.0938,16.118,17454.0
2015-07-31 15:45:00,20.05,20.09,20.05,20.08,56285.0,16.126,16.1582,16.126,16.1501,56285.0
2015-07-31 15:50:00,20.09,20.11,20.04,20.11,67934.0,16.1582,16.1743,16.118,16.1743,67934.0
2015-07-31 15:55:00,20.11,20.12,20.07,20.09,160420.0,16.1743,16.1823,16.1421,16.1582,160420.0
2015-08-03 09:30:00,20.1,20.28,20.08,20.18,24301.0,16.1662,16.311,16.1501,16.2306,24301.0
2015-08-03 09:35:00,20.15,20.15,20.04,20.11,4683.0,16.2064,16.2064,16.118,16.1743,4683.0
2015-08-03 09:40:00,20.06,20.08,20.02,20.05,9253.0,16.134,16.1501,16.1019,16.126,9253.0
2015-08-03 09:45:00,20.04,20.12,20.03,20.04,12338.0,16.118,16.1823,16.1099,16.118,12338.0
2015-08-03 09:50:00,20.05,20.08,19.96,19.97,22153.0,16.126,16.1501,16.0536,16.0617,22153.0
2015-08-03 09:55:00,19.96,20.05,19.94,20.04,17000.0,16.0536,16.126,16.0375,16.118,17000.0
2015-08-03 10:00:00,20.01,20.06,19.97,20.02,11259.0,16.0938,16.134,16.0617,16.1019,11259.0
2015-08-03 10:05:00,20.02,20.04,19.88,19.88,25615.0,16.1019,16.118,15.9893,15.9893,25615.0
2015-08-03 10:10:00,19.9,19.93,19.88,19.92,5458.0,16.0054,16.0295,15.9893,16.0214,5458.0
2015-08-03 10:15:00,19.91,19.91,19.78,19.82,11406.0,16.0134,16.0134,15.9088,15.941,11406.0
2015-08-03 10:20:00,19.81,19.81,19.73,19.73,13434.0,15.933,15.933,15.8686,15.8686,13434.0
2015-08-03 10:25:00,19.72,19.79,19.68,19.77,19204.0,15.8606,15.9169,15.8284,15.9008,19204.0
2015-08-03 10:30:00,19.77,19.85,19.75,19.84,16998.0,15.9008,15.9651,15.8847,15.9571,16998.0
2015-08-03 10:35:00,19.84,19.85,19.79,19.85,10791.0,15.9571,15.9651,15.9169,15.9651,10791.0
2015-08-03 10:40:00,19.85,19.87,19.83,19.84,22369.0,15.9651,15.9812,15.9491,15.9571,22369.0
2015-08-03 10:45:00,19.83,19.91,19.75,19.9,23778.0,15.9491,16.0134,15.8847,16.0054,23778.0
2015-08-03 10:50:00,19.89,19.94,19.89,19.92,9364.0,15.9973,16.0375,15.9973,16.0214,9364.0
2015-08-03 10:55:00,19.92,19.92,19.85,19.87,9359.0,16.0214,16.0214,15.9651,15.9812,9359.0
2015-08-03 11:00:00,19.87,19.87,19.8,19.81,13269.0,15.9812,15.9812,15.9249,15.933,13269.0
2015-08-03 11:05:00,19.79,19.79,19.76,19.76,5791.0,15.9169,15.9169,15.8928,15.8928,5791.0
2015-08-03 11:10:00,19.77,19.78,19.74,19.76,25728.0,15.9008,15.9088,15.8767,15.8928,25728.0
2015-08-03 11:15:00,19.77,19.81,19.74,19.81,12516.0,15.9008,15.933,15.8767,15.933,12516.0
2015-08-03 11:20:00,19.8,19.81,19.75,19.77,6999.0,15.9249,15.933,15.8847,15.9008,6999.0
2015-08-03 11:25:00,19.77,19.79,19.75,19.78,29166.0,15.9008,15.9169,15.8847,15.9088,29166.0
2015-08-03 11:30:00,19.78,19.85,19.78,19.85,18667.0,15.9088,15.9651,15.9088,15.9651,18667.0
2015-08-03 11:35:00,19.85,19.85,19.81,19.81,8943.0,15.9651,15.9651,15.933,15.933,8943.0
2015-08-03 11:40:00,19.8,19.81,19.78,19.81,4200.0,15.9249,15.933,15.9088,15.933,4200.0
2015-08-03 11:45:00,19.81,19.82,19.76,19.76,12302.0,15.933,15.941,15.8928,15.8928,12302.0
2015-08-03 11:50:00,19.77,19.78,19.75,19.78,11619.0,15.9008,15.9088,15.8847,15.9088,11619.0
2015-08-03 11:55:00,19.79,19.8,19.75,19.76,11308.0,15.9169,15.9249,15.8847,15.8928,11308.0
2015-08-03 12:00:00,19.77,19.79,19.74,19.76,21496.0,15.9008,15.9169,15.8767,15.8928,21496.0
2015-08-03 12:05:00,19.76,19.77,19.75,19.76,10923.0,15.8928,15.9008,15.8847,15.8928,10923.0
2015-08-03 12:10:00,19.75,19.78,19.74,19.78,27790.0,15.8847,15.9088,15.8767,15.9088,27790.0
2015-08-03 12:15:00,19.77,19.77,19.7,19.73,14550.0,15.9008,15.9008,15.8445,15.8686,14550.0
2015-08-03 12:20:00,19.72,19.74,19.71,19.73,15808.0,15.8606,15.8767,15.8525,15.8686,15808.0
2015-08-03 12:25:00,19.72,19.76,19.72,19.76,7006.0,15.8606,15.8928,15.8606,15.8928,7006.0
2015-08-03 12:30:00,19.75,19.75,19.67,19.67,10821.0,15.8847,15.8847,15.8204,15.8204,10821.0
2015-08-03 12:35:00,19.67,19.67,19.63,19.64,7549.0,15.8204,15.8204,15.7882,15.7962,7549.0
2015-08-03 12:40:00,19.64,19.64,19.6,19.6,4700.0,15.7962,15.7962,15.7641,15.7641,4700.0
2015-08-03 12:45:00,19.6,19.6,19.54,19.56,35972.0,15.7641,15.7641,15.7158,15.7319,35972.0
2015-08-03 12:50:00,19.56,19.56,19.51,19.52,35198.0,15.7319,15.7319,15.6917,15.6997,35198.0
2015-08-03 12:55:00,19.51,19.51,19.45,19.47,33397.0,15.6917,15.6917,15.6434,15.6595,33397.0
2015-08-03 13:00:00,19.47,19.49,19.43,19.48,17014.0,15.6595,15.6756,15.6273,15.6676,17014.0
2015-08-03 13:05:00,19.49,19.53,19.48,19.52,41217.0,15.6756,15.7078,15.6676,15.6997,41217.0
2015-08-03 13:10:00,19.52,19.6,19.52,19.59,28746.0,15.6997,15.7641,15.6997,15.756,28746.0
2015-08-03 13:15:00,19.58,19.6,19.56,19.6,5449.0,15.748,15.7641,15.7319,15.7641,5449.0
2015-08-03 13:20:00,19.61,19.62,19.61,19.61,7800.0,15.7721,15.7802,15.7721,15.7721,7800.0
2015-08-03 13:25:00,19.61,19.64,19.6,19.64,5600.0,15.7721,15.7962,15.7641,15.7962,5600.0
2015-08-03 13:30:00,19.64,19.64,19.61,19.63,5000.0,15.7962,15.7962,15.7721,15.7882,5000.0
2015-08-03 13:35:00,19.62,19.64,19.62,19.63,2600.0,15.7802,15.7962,15.7802,15.7882,2600.0
2015-08-03 13:40:00,19.62,19.64,19.62,19.63,2451.0,15.7802,15.7962,15.7802,15.7882,2451.0
2015-08-03 13:45:00,19.62,19.67,19.61,19.67,6915.0,15.7802,15.8204,15.7721,15.8204,6915.0
2015-08-03 13:50:00,19.67,19.73,19.67,19.73,9371.0,15.8204,15.8686,15.8204,15.8686,9371.0
2015-08-03 13:55:00,19.73,19.74,19.58,19.59,26893.0,15.8686,15.8767,15.748,15.756,26893.0
2015-08-03 14:00:00,19.6,19.6,19.56,19.59,3949.0,15.7641,15.7641,15.7319,15.756,3949.0
2015-08-03 14:05:00,19.6,19.61,19.55,19.55,9503.0,15.7641,15.7721,15.7239,15.7239,9503.0
2015-08-03 14:10:00,19.55,19.56,19.53,19.53,20391.0,15.7239,15.7319,15.7078,15.7078,20391.0
2015-08-03 14:15:00,19.54,19.57,19.53,19.54,6528.0,15.7158,15.7399,15.7078,15.7158,6528.0
2015-08-03 14:20:00,19.55,19.55,19.52,19.52,13916.0,15.7239,15.7239,15.6997,15.6997,13916.0
2015-08-03 14:25:00,19.52,19.54,19.5,19.5,18203.0,15.6997,15.7158,15.6836,15.6836,18203.0
2015-08-03 14:30:00,19.5,19.51,19.47,19.49,10285.0,15.6836,15.6917,15.6595,15.6756,10285.0
2015-08-03 14:35:00,19.49,19.49,19.45,19.46,17727.0,15.6756,15.6756,15.6434,15.6515,17727.0
2015-08-03 14:40:00,19.46,19.46,19.4,19.41,22693.0,15.6515,15.6515,15.6032,15.6113,22693.0
2015-08-03 14:45:00,19.41,19.43,19.38,19.4,23073.0,15.6113,15.6273,15.5871,15.6032,23073.0
2015-08-03 14:50:00,19.4,19.42,19.34,19.36,27443.0,15.6032,15.6193,15.555,15.571,27443.0
2015-08-03 14:55:00,19.36,19.41,19.35,19.38,45131.0,15.571,15.6113,15.563,15.5871,45131.0
2015-08-03 15:00:00,19.37,19.39,19.36,19.38,20521.0,15.5791,15.5952,15.571,15.5871,20521.0
2015-08-03 15:05:00,19.38,19.38,19.32,19.34,72439.0,15.5871,15.5871,15.5389,15.555,72439.0
2015-08-03 15:10:00,19.33,19.38,19.31,19.38,13214.0,15.5469,15.5871,15.5308,15.5871,13214.0
2015-08-03 15:15:00,19.38,19.4,19.36,19.39,18884.0,15.5871,15.6032,15.571,15.5952,18884.0
2015-08-03 15:20:00,19.4,19.4,19.34,19.35,22503.0,15.6032,15.6032,15.555,15.563,22503.0
2015-08-03 15:25:00,19.34,19.37,19.34,19.34,30946.0,15.555,15.5791,15.555,15.555,30946.0
2015-08-03 15:30:00,19.35,19.4,19.34,19.37,52122.0,15.563,15.6032,15.555,15.5791,52122.0
2015-08-03 15:35:00,19.38,19.38,19.36,19.38,49012.0,15.5871,15.5871,15.571,15.5871,49012.0
2015-08-03 15:40:00,19.38,19.44,19.38,19.42,86106.0,15.5871,15.6354,15.5871,15.6193,86106.0
2015-08-03 15:45:00,19.43,19.43,19.35,19.36,102644.0,15.6273,15.6273,15.563,15.571,102644.0
2015-08-03 15:50:00,19.36,19.42,19.36,19.4,89119.0,15.571,15.6193,15.571,15.6032,89119.0
2015-08-03 15:55:00,19.4,19.45,19.39,19.44,166850.0,15.6032,15.6434,15.5952,15.6354,166850.0
2015-08-04 09:30:00,19.5,19.59,19.48,19.53,19400.0,15.6836,15.756,15.6676,15.7078,19400.0
2015-08-04 09:35:00,19.47,19.5,19.3,19.31,16074.0,15.6595,15.6836,15.5228,15.5308,16074.0
2015-08-04 09:40:00,19.31,19.33,19.22,19.28,13088.0,15.5308,15.5469,15.4584,15.5067,13088.0
2015-08-04 09:45:00,19.26,19.44,19.26,19.39,19680.0,15.4906,15.6354,15.4906,15.5952,19680.0
2015-08-04 09:50:00,19.36,19.46,19.28,19.28,27574.0,15.571,15.6515,15.5067,15.5067,27574.0
2015-08-04 09:55:00,19.28,19.35,19.28,19.34,65899.0,15.5067,15.563,15.5067,15.555,65899.0
2015-08-04 10:00:00,19.35,19.37,19.27,19.32,87858.0,15.563,15.5791,15.4987,15.5389,87858.0
2015-08-04 10:05:00,19.33,19.45,19.33,19.42,9094.0,15.5469,15.6434,15.5469,15.6193,9094.0
2015-08-04 10:10:00,19.45,19.52,19.4,19.48,14233.0,15.6434,15.6997,15.6032,15.6676,14233.0
2015-08-04 10:15:00,19.49,19.58,19.49,19.52,16823.0,15.6756,15.748,15.6756,15.6997,16823.0
2015-08-04 10:20:00,19.52,19.57,19.47,19.51,10958.0,15.6997,15.7399,15.6595,15.6917,10958.0
2015-08-04 10:25:00,19.51,19.62,19.5,19.61,16979.0,15.6917,15.7802,15.6836,15.7721,16979.0
2015-08-04 10:30:00,19.61,19.63,19.6,19.6,12612.0,15.7721,15.7882,15.7641,15.7641,12612.0
2015-08-04 10:35:00,19.59,19.6,19.55,19.55,8235.0,15.756,15.7641,15.7239,15.7239,8235.0
2015-08-04 10:40:00,19.56,19.57,19.53,19.57,12055.0,15.7319,15.7399,15.7078,15.7399,12055.0
2015-08-04 10:45:00,19.57,19.57,19.52,19.53,15332.0,15.7399,15.7399,15.6997,15.7078,15332.0
2015-08-04 10:50:00,19.54,19.56,19.52,19.55,13379.0,15.7158,15.7319,15.6997,15.7239,13379.0
2015-08-04 10:55:00,19.55,19.55,19.45,19.49,17277.0,15.7239,15.7239,15.6434,15.6756,17277.0
2015-08-04 11:00:00,19.49,19.54,19.49,19.54,10811.0,15.6756,15.7158,15.6756,15.7158,10811.0
2015-08-04 11:05:00,19.54,19.57,19.5,19.51,11650.0,15.7158,15.7399,15.6836,15.6917,11650.0
2015-08-04 11:10:00,19.51,19.57,19.51,19.57,7504.0,15.6917,15.7399,15.6917,15.7399,7504.0
2015-08-04 11:15:00,19.56,19.56,19.5,19.54,6508.0,15.7319,15.7319,15.6836,15.7158,6508.0
2015-08-04 11:20:00,19.55,19.55,19.5,19.53,5089.0,15.7239,15.7239,15.6836,15.7078,5089.0
2015-08-04 11:25:00,19.52,19.53,19.46,19.46,8141.0,15.6997,15.7078,15.6515,15.6515,8141.0
2015-08-04 11:30:00,19.46,19.5,19.45,19.45,22010.0,15.6515,15.6836,15.6434,15.6434,22010.0
2015-08-04 11:35:00,19.45,19.47,19.42,19.42,9860.0,15.6434,15.6595,15.6193,15.6193,9860.0
2015-08-04 11:40:00,19.42,19.45,19.42,19.43,5701.0,15.6193,15.6434,15.6193,15.6273,5701.0
2015-08-04 11:45:00,19.44,19.44,19.37,19.38,11796.0,15.6354,15.6354,15.5791,15.5871,11796.0
2015-08-04 11:50:00,19.38,19.38,19.33,19.36,20821.0,15.5871,15.5871,15.5469,15.571,20821.0
2015-08-04 11:55:00,19.36,19.39,19.35,19.36,9667.0,15.571,15.5952,15.563,15.571,9667.0
2015-08-04 12:00:00,19.37,19.43,19.36,19.42,20763.0,15.5791,15.6273,15.571,15.6193,20763.0
2015-08-04 12:05:00,19.42,19.43,19.38,19.4,29773.0,15.6193,15.6273,15.5871,15.6032,29773.0
2015-08-04 12:10:00,19.4,19.43,19.4,19.42,31300.0,15.6032,15.6273,15.6032,15.6193,31300.0
2015-08-04 12:15:00,19.42,19.46,19.39,19.43,35386.0,15.6193,15.6515,15.5952,15.6273,35386.0
2015-08-04 12:20:00,19.44,19.45,19.42,19.42,8438.0,15.6354,15.6434,15.6193,15.6193,8438.0
2015-08-04 12:25:00,19.41,19.44,19.41,19.42,10349.0,15.6113,15.6354,15.6113,15.6193,10349.0
2015-08-04 12:30:00,19.42,19.44,19.41,19.43,25904.0,15.6193,15.6354,15.6113,15.6273,25904.0
2015-08-04 12:35:00,19.44,19.45,19.41,19.43,22844.0,15.6354,15.6434,15.6113,15.6273,22844.0
2015-08-04 12:40:00,19.43,19.44,19.3,19.33,33289.0,15.6273,15.6354,15.5228,15.5469,33289.0
2015-08-04 12:45:00,19.33,19.36,19.3,19.36,12012.0,15.5469,15.571,15.5228,15.571,12012.0
2015-08-04 12:50:00,19.35,19.37,19.34,19.34,9326.0,15.563,15.5791,15.555,15.555,9326.0
2015-08-04 12:55:00,19.32,19.33,19.28,19.32,8400.0,15.5389,15.5469,15.5067,15.5389,8400.0
2015-08-04 13:00:00,19.31,19.35,19.3,19.33,19676.0,15.5308,15.563,15.5228,15.5469,19676.0
2015-08-04 13:05:00,19.33,19.33,19.28,19.3,5992.0,15.5469,15.5469,15.5067,15.5228,5992.0
2015-08-04 13:10:00,19.31,19.31,19.27,19.3,15684.0,15.5308,15.5308,15.4987,15.5228,15684.0
2015-08-04 13:15:00,19.31,19.33,19.29,19.31,20155.0,15.5308,15.5469,15.5147,15.5308,20155.0
2015-08-04 13:20:00,19.3,19.3,19.27,19.3,23708.0,15.5228,15.5228,15.4987,15.5228,23708.0
2015-08-04 13:25:00,19.3,19.34,19.29,19.32,25230.0,15.5228,15.555,15.5147,15.5389,25230.0
2015-08-04 13:30:00,19.32,19.35,19.32,19.33,5498.0,15.5389,15.563,15.5389,15.5469,5498.0
2015-08-04 13:35:00,19.33,19.33,19.3,19.31,8153.0,15.5469,15.5469,15.5228,15.5308,8153.0
2015-08-04 13:40:00,19.31,19.31,19.27,19.27,21056.0,15.5308,15.5308,15.4987,15.4987,21056.0
2015-08-04 13:45:00,19.27,19.27,19.24,19.24,6190.0,15.4987,15.4987,15.4745,15.4745,6190.0
2015-08-04 13:50:00,19.24,19.24,19.22,19.23,2691.0,15.4745,15.4745,15.4584,15.4665,2691.0
2015-08-04 13:55:00,19.23,19.24,19.19,19.2,16192.0,15.4665,15.4745,15.4343,15.4424,16192.0
2015-08-04 14:00:00,19.19,19.2,19.15,19.18,15462.0,15.4343,15.4424,15.4021,15.4263,15462.0
2015-08-04 14:05:00,19.18,19.19,19.15,19.15,12016.0,15.4263,15.4343,15.4021,15.4021,12016.0
2015-08-04 14:10:00,19.15,19.17,19.14,19.15,12349.0,15.4021,15.4182,15.3941,15.4021,12349.0
2015-08-04 14:15:00,19.15,19.16,19.14,19.15,4100.0,15.4021,15.4102,15.3941,15.4021,4100.0
2015-08-04 14:20:00,19.16,19.18,19.14,19.15,14754.0,15.4102,15.4263,15.3941,15.4021,14754.0
2015-08-04 14:25:00,19.15,19.18,19.15,19.17,5416.0,15.4021,15.4263,15.4021,15.4182,5416.0
2015-08-04 14:30:00,19.18,19.2,19.15,19.15,15029.0,15.4263,15.4424,15.4021,15.4021,15029.0
2015-08-04 14:35:00,19.15,19.17,19.14,19.16,20810.0,15.4021,15.4182,15.3941,15.4102,20810.0
2015-08-04 14:40:00,19.16,19.18,19.14,19.15,18992.0,15.4102,15.4263,15.3941,15.4021,18992.0
2015-08-04 14:45:00,19.16,19.16,19.11,19.14,18871.0,15.4102,15.4102,15.37,15.3941,18871.0
2015-08-04 14:50:00,19.14,19.15,19.12,19.12,9881.0,15.3941,15.4021,15.378,15.378,9881.0
2015-08-04 14:55:00,19.13,19.13,19.1,19.1,16012.0,15.3861,15.3861,15.3619,15.3619,16012.0
2015-08-04 15:00:00,19.11,19.14,19.1,19.1,21049.0,15.37,15.3941,15.3619,15.3619,21049.0
2015-08-04 15:05:00,19.1,19.11,19.08,19.09,25090.0,15.3619,15.37,15.3458,15.3539,25090.0
2015-08-04 15:10:00,19.1,19.12,19.09,19.12,21911.0,15.3619,15.378,15.3539,15.378,21911.0
2015-08-04 15:15:00,19.12,19.14,19.09,19.09,17709.0,15.378,15.3941,15.3539,15.3539,17709.0
2015-08-04 15:20:00,19.09,19.13,19.08,19.12,22928.0,15.3539,15.3861,15.3458,15.378,22928.0
2015-08-04 15:25:00,19.12,19.13,19.1,19.11,20704.0,15.378,15.3861,15.3619,15.37,20704.0
2015-08-04 15:30:00,19.11,19.16,19.11,19.15,26017.0,15.37,15.4102,15.37,15.4021,26017.0
2015-08-04 15:35:00,19.14,19.15,19.11,19.13,36622.0,15.3941,15.4021,15.37,15.3861,36622.0
2015-08-04 15:40:00,19.12,19.12,19.05,19.09,120693.0,15.378,15.378,15.3217,15.3539,120693.0
2015-08-04 15:45:00,19.09,19.13,19.09,19.13,78310.0,15.3539,15.3861,15.3539,15.3861,78310.0
2015-08-04 15:50:00,19.13,19.15,19.09,19.09,67921.0,15.3861,15.4021,15.3539,15.3539,67921.0
2015-08-04 15:55:00,19.1,19.13,19.05,19.13,162884.0,15.3619,15.3861,15.3217,15.3861,162884.0
2015-08-05 09:30:00,19.36,19.41,19.1,19.41,54607.0,15.571,15.6113,15.3619,15.6113,54607.0
2015-08-05 09:35:00,19.36,19.5,19.27,19.5,40072.0,15.571,15.6836,15.4987,15.6836,40072.0
2015-08-05 09:40:00,19.51,19.66,19.51,19.66,42226.0,15.6917,15.8123,15.6917,15.8123,42226.0
2015-08-05 09:45:00,19.67,19.75,19.66,19.74,23354.0,15.8204,15.8847,15.8123,15.8767,23354.0
2015-08-05 09:50:00,19.71,19.73,19.68,19.7,14169.0,15.8525,15.8686,15.8284,15.8445,14169.0
2015-08-05 09:55:00,19.67,19.74,19.67,19.74,26072.0,15.8204,15.8767,15.8204,15.8767,26072.0
2015-08-05 10:00:00,19.75,19.82,19.6,19.82,92924.0,15.8847,15.941,15.7641,15.941,92924.0
2015-08-05 10:05:00,19.83,19.83,19.73,19.74,26941.0,15.9491,15.9491,15.8686,15.8767,26941.0
2015-08-05 10:10:00,19.74,19.81,19.73,19.81,27405.0,15.8767,15.933,15.8686,15.933,27405.0
2015-08-05 10:15:00,19.81,19.82,19.77,19.81,26039.0,15.933,15.941,15.9008,15.933,26039.0
2015-08-05 10:20:00,19.81,19.92,19.78,19.92,19577.0,15.933,16.0214,15.9088,16.0214,19577.0
2015-08-05 10:25:00,19.92,20.01,19.92,19.95,46520.0,16.0214,16.0938,16.0214,16.0456,46520.0
2015-08-05 10:30:00,19.94,20.0,19.94,19.98,20724.0,16.0375,16.0858,16.0375,16.0697,20724.0
2015-08-05 10:35:00,19.97,20.0,19.95,20.0,63836.0,16.0617,16.0858,16.0456,16.0858,63836.0
2015-08-05 10:40:00,20.0,20.1,19.99,20.09,56738.0,16.0858,16.1662,16.0777,16.1582,56738.0
2015-08-05 10:45:00,20.08,20.25,20.08,20.24,81983.0,16.1501,16.2869,16.1501,16.2788,81983.0
2015-08-05 10:50:00,20.24,20.25,20.12,20.13,87112.0,16.2788,16.2869,16.1823,16.1903,87112.0
2015-08-05 10:55:00,20.12,20.13,20.05,20.08,24907.0,16.1823,16.1903,16.126,16.1501,24907.0
2015-08-05 11:00:00,20.08,20.17,20.07,20.13,43272.0,16.1501,16.2225,16.1421,16.1903,43272.0
2015-08-05 11:05:00,20.14,20.15,20.05,20.08,24726.0,16.1984,16.2064,16.126,16.1501,24726.0
2015-08-05 11:10:00,20.07,20.08,20.0,20.02,23277.0,16.1421,16.1501,16.0858,16.1019,23277.0
2015-08-05 11:15:00,20.02,20.07,20.01,20.05,22265.0,16.1019,16.1421,16.0938,16.126,22265.0
2015-08-05 11:20:00,20.05,20.16,20.04,20.13,27238.0,16.126,16.2145,16.118,16.1903,27238.0
2015-08-05 11:25:00,20.13,20.14,20.09,20.1,19849.0,16.1903,16.1984,16.1582,16.1662,19849.0
2015-08-05 11:30:00,20.1,20.11,20.07,20.08,13384.0,16.1662,16.1743,16.1421,16.1501,13384.0
2015-08-05 11:35:00,20.07,20.07,20.02,20.02,13236.0,16.1421,16.1421,16.1019,16.1019,13236.0
2015-08-05 11:40:00,20.01,20.02,19.96,19.96,10457.0,16.0938,16.1019,16.0536,16.0536,10457.0
2015-08-05 11:45:00,19.97,19.97,19.9,19.9,12936.0,16.0617,16.0617,16.0054,16.0054,12936.0
2015-08-05 11:50:00,19.9,19.9,19.79,19.81,14707.0,16.0054,16.0054,15.9169,15.933,14707.0
2015-08-05 11:55:00,19.81,19.81,19.69,19.74,55809.0,15.933,15.933,15.8365,15.8767,55809.0
2015-08-05 12:00:00,19.72,19.88,19.72,19.87,23410.0,15.8606,15.9893,15.8606,15.9812,23410.0
2015-08-05 12:05:00,19.88,19.88,19.86,19.87,10318.0,15.9893,15.9893,15.9732,15.9812,10318.0
2015-08-05 12:10:00,19.86,19.88,19.85,19.85,3200.0,15.9732,15.9893,15.9651,15.9651,3200.0
2015-08-05 12:15:00,19.84,19.84,19.68,19.69,11857.0,15.9571,15.9571,15.8284,15.8365,11857.0
2015-08-05 12:20:00,19.68,19.71,19.58,19.59,14086.0,15.8284,15.8525,15.748,15.756,14086.0
2015-08-05 12:25:00,19.57,19.63,19.56,19.62,12400.0,15.7399,15.7882,15.7319,15.7802,12400.0
2015-08-05 12:30:00,19.64,19.64,19.58,19.59,11657.0,15.7962,15.7962,15.748,15.756,11657.0
2015-08-05 12:35:00,19.6,19.64,19.6,19.62,8087.0,15.7641,15.7962,15.7641,15.7802,8087.0
2015-08-05 12:40:00,19.62,19.62,19.58,19.62,6400.0,15.7802,15.7802,15.748,15.7802,6400.0
2015-08-05 12:45:00,19.62,19.67,19.61,19.66,11852.0,15.7802,15.8204,15.7721,15.8123,11852.0
2015-08-05 12:50:00,19.66,19.66,19.61,19.61,3412.0,15.8123,15.8123,15.7721,15.7721,3412.0
2015-08-05 12:55:00,19.6,19.67,19.6,19.64,7476.0,15.7641,15.8204,15.7641,15.7962,7476.0
2015-08-05 13:00:00,19.65,19.65,19.62,19.62,7684.0,15.8043,15.8043,15.7802,15.7802,7684.0
2015-08-05 13:05:00,19.62,19.63,19.59,19.59,9579.0,15.7802,15.7882,15.756,15.756,9579.0
2015-08-05 13:10:00,19.58,19.59,19.56,19.58,9067.0,15.748,15.756,15.7319,15.748,9067.0
2015-08-05 13:15:00,19.57,19.59,19.53,19.55,7542.0,15.7399,15.756,15.7078,15.7239,7542.0
2015-08-05 13:20:00,19.55,19.55,19.51,19.53,7290.0,15.7239,15.7239,15.6917,15.7078,7290.0
2015-08-05 13:25:00,19.54,19.55,19.53,19.54,7474.0,15.7158,15.7239,15.7078,15.7158,7474.0
2015-08-05 13:30:00,19.54,19.54,19.48,19.49,14632.0,15.7158,15.7158,15.6676,15.6756,14632.0
2015-08-05 13:35:00,19.49,19.49,19.44,19.46,20683.0,15.6756,15.6756,15.6354,15.6515,20683.0
2015-08-05 13:40:00,19.45,19.47,19.44,19.46,14519.0,15.6434,15.6595,15.6354,15.6515,14519.0
2015-08-05 13:45:00,19.46,19.54,19.46,19.51,25119.0,15.6515,15.7158,15.6515,15.6917,25119.0
2015-08-05 13:50:00,19.51,19.51,19.45,19.46,8141.0,15.6917,15.6917,15.6434,15.6515,8141.0
2015-08-05 13:55:00,19.46,19.47,19.46,19.46,7689.0,15.6515,15.6595,15.6515,15.6515,7689.0
2015-08-05 14:00:00,19.45,19.5,19.45,19.5,12769.0,15.6434,15.6836,15.6434,15.6836,12769.0
2015-08-05 14:05:00,19.5,19.52,19.49,19.5,17008.0,15.6836,15.6997,15.6756,15.6836,17008.0
2015-08-05 14:10:00,19.49,19.49,19.46,19.47,5671.0,15.6756,15.6756,15.6515,15.6595,5671.0
2015-08-05 14:15:00,19.48,19.51,19.46,19.51,21188.0,15.6676,15.6917,15.6515,15.6917,21188.0
2015-08-05 14:20:00,19.51,19.51,19.46,19.46,10724.0,15.6917,15.6917,15.6515,15.6515,10724.0
2015-08-05 14:25:00,19.46,19.48,19.43,19.47,20715.0,15.6515,15.6676,15.6273,15.6595,20715.0
2015-08-05 14:30:00,19.48,19.49,19.45,19.45,13122.0,15.6676,15.6756,15.6434,15.6434,13122.0
2015-08-05 14:35:00,19.46,19.47,19.44,19.44,23863.0,15.6515,15.6595,15.6354,15.6354,23863.0
2015-08-05 14:40:00,19.44,19.44,19.4,19.4,6456.0,15.6354,15.6354,15.6032,15.6032,6456.0
2015-08-05 14:45:00,19.4,19.41,19.39,19.41,20189.0,15.6032,15.6113,15.5952,15.6113,20189.0
2015-08-05 14:50:00,19.4,19.4,19.36,19.36,7582.0,15.6032,15.6032,15.571,15.571,7582.0
2015-08-05 14:55:00,19.37,19.38,19.36,19.36,16972.0,15.5791,15.5871,15.571,15.571,16972.0
2015-08-05 15:00:00,19.36,19.42,19.36,19.38,40855.0,15.571,15.6193,15.571,15.5871,40855.0
2015-08-05 15:05:00,19.38,19.39,19.38,19.39,19870.0,15.5871,15.5952,15.5871,15.5952,19870.0
2015-08-05 15:10:00,19.39,19.43,19.38,19.42,35261.0,15.5952,15.6273,15.5871,15.6193,35261.0
2015-08-05 15:15:00,19.42,19.42,19.38,19.38,8613.0,15.6193,15.6193,15.5871,15.5871,8613.0
2015-08-05 15:20:00,19.38,19.41,19.38,19.41,17136.0,15.5871,15.6113,15.5871,15.6113,17136.0
2015-08-05 15:25:00,19.41,19.41,19.36,19.36,27838.0,15.6113,15.6113,15.571,15.571,27838.0
2015-08-05 15:30:00,19.36,19.4,19.36,19.38,27783.0,15.571,15.6032,15.571,15.5871,27783.0
2015-08-05 15:35:00,19.38,19.41,19.37,19.4,32192.0,15.5871,15.6113,15.5791,15.6032,32192.0
2015-08-05 15:40:00,19.39,19.47,19.39,19.47,35371.0,15.5952,15.6595,15.5952,15.6595,35371.0
2015-08-05 15:45:00,19.46,19.47,19.42,19.46,50303.0,15.6515,15.6595,15.6193,15.6515,50303.0
2015-08-05 15:50:00,19.46,19.46,19.42,19.42,47147.0,15.6515,15.6515,15.6193,15.6193,47147.0
2015-08-05 15:55:00,19.42,19.46,19.42,19.44,114456.0,15.6193,15.6515,15.6193,15.6354,114456.0
2015-08-06 09:30:00,19.44,19.79,19.35,19.63,67292.0,15.6354,15.9169,15.563,15.7882,67292.0
2015-08-06 09:35:00,19.64,19.7,19.5,19.55,33193.0,15.7962,15.8445,15.6836,15.7239,33193.0
2015-08-06 09:40:00,19.55,19.59,19.48,19.48,28061.0,15.7239,15.756,15.6676,15.6676,28061.0
2015-08-06 09:45:00,19.47,19.51,19.36,19.46,58789.0,15.6595,15.6917,15.571,15.6515,58789.0
2015-08-06 09:50:00,19.5,19.6,19.48,19.5,94524.0,15.6836,15.7641,15.6676,15.6836,94524.0
2015-08-06 09:55:00,19.5,19.59,19.42,19.47,66973.0,15.6836,15.756,15.6193,15.6595,66973.0
2015-08-06 10:00:00,19.46,19.49,19.4,19.41,9936.0,15.6515,15.6756,15.6032,15.6113,9936.0
2015-08-06 10:05:00,19.4,19.4,19.35,19.37,10960.0,15.6032,15.6032,15.563,15.5791,10960.0
2015-08-06 10:10:00,19.36,19.46,19.35,19.44,17250.0,15.571,15.6515,15.563,15.6354,17250.0
2015-08-06 10:15:00,19.45,19.53,19.45,19.5,37997.0,15.6434,15.7078,15.6434,15.6836,37997.0
2015-08-06 10:20:00,19.5,19.52,19.46,19.48,56180.0,15.6836,15.6997,15.6515,15.6676,56180.0
2015-08-06 10:25:00,19.48,19.48,19.34,19.37,17661.0,15.6676,15.6676,15.555,15.5791,17661.0
2015-08-06 10:30:00,19.38,19.42,19.37,19.39,21105.0,15.5871,15.6193,15.5791,15.5952,21105.0
2015-08-06 10:35:00,19.39,19.45,19.38,19.44,20338.0,15.5952,15.6434,15.5871,15.6354,20338.0
2015-08-06 10:40:00,19.45,19.49,19.42,19.47,14644.0,15.6434,15.6756,15.6193,15.6595,14644.0
2015-08-06 10:45:00,19.46,19.51,19.45,19.49,21660.0,15.6515,15.6917,15.6434,15.6756,21660.0
2015-08-06 10:50:00,19.49,19.5,19.44,19.44,13230.0,15.6756,15.6836,15.6354,15.6354,13230.0
2015-08-06 10:55:00,19.44,19.44,19.37,19.39,17660.0,15.6354,15.6354,15.5791,15.5952,17660.0
2015-08-06 11:00:00,19.38,19.41,19.37,19.41,21675.0,15.5871,15.6113,15.5791,15.6113,21675.0
2015-08-06 11:05:00,19.4,19.4,19.38,19.39,14456.0,15.6032,15.6032,15.5871,15.5952,14456.0
2015-08-06 11:10:00,19.39,19.4,19.34,19.34,35707.0,15.5952,15.6032,15.555,15.555,35707.0
2015-08-06 11:15:00,19.33,19.35,19.32,19.32,6300.0,15.5469,15.563,15.5389,15.5389,6300.0
2015-08-06 11:20:00,19.31,19.31,19.28,19.3,9253.0,15.5308,15.5308,15.5067,15.5228,9253.0
2015-08-06 11:25:00,19.29,19.32,19.29,19.3,27198.0,15.5147,15.5389,15.5147,15.5228,27198.0
2015-08-06 11:30:00,19.31,19.31,19.29,19.3,22312.0,15.5308,15.5308,15.5147,15.5228,22312.0
2015-08-06 11:35:00,19.29,19.31,19.26,19.28,17087.0,15.5147,15.5308,15.4906,15.5067,17087.0
2015-08-06 11:40:00,19.27,19.29,19.25,19.27,12368.0,15.4987,15.5147,15.4826,15.4987,12368.0
2015-08-06 11:45:00,19.27,19.38,19.26,19.38,14901.0,15.4987,15.5871,15.4906,15.5871,14901.0
2015-08-06 11:50:00,19.39,19.39,19.31,19.31,15825.0,15.5952,15.5952,15.5308,15.5308,15825.0
2015-08-06 11:55:00,19.31,19.35,19.29,19.29,9105.0,15.5308,15.563,15.5147,15.5147,9105.0
2015-08-06 12:00:00,19.28,19.35,19.27,19.34,12983.0,15.5067,15.563,15.4987,15.555,12983.0
2015-08-06 12:05:00,19.34,19.4,19.34,19.39,15796.0,15.555,15.6032,15.555,15.5952,15796.0
2015-08-06 12:10:00,19.39,19.5,19.39,19.49,16121.0,15.5952,15.6836,15.5952,15.6756,16121.0
2015-08-06 12:15:00,19.5,19.51,19.43,19.44,21107.0,15.6836,15.6917,15.6273,15.6354,21107.0
2015-08-06 12:20:00,19.43,19.44,19.4,19.44,12436.0,15.6273,15.6354,15.6032,15.6354,12436.0
2015-08-06 12:25:00,19.45,19.56,19.44,19.55,19402.0,15.6434,15.7319,15.6354,15.7239,19402.0
2015-08-06 12:30:00,19.55,19.57,19.47,19.51,40957.0,15.7239,15.7399,15.6595,15.6917,40957.0
2015-08-06 12:35:00,19.5,19.51,19.47,19.48,18909.0,15.6836,15.6917,15.6595,15.6676,18909.0
2015-08-06 12:40:00,19.48,19.57,19.48,19.56,45401.0,15.6676,15.7399,15.6676,15.7319,45401.0
2015-08-06 12:45:00,19.55,19.59,19.51,19.55,39570.0,15.7239,15.756,15.6917,15.7239,39570.0
2015-08-06 12:50:00,19.56,19.56,19.52,19.53,25100.0,15.7319,15.7319,15.6997,15.7078,25100.0
2015-08-06 12:55:00,19.53,19.53,19.5,19.52,8000.0,15.7078,15.7078,15.6836,15.6997,8000.0
2015-08-06 13:00:00,19.52,19.52,19.4,19.49,35468.0,15.6997,15.6997,15.6032,15.6756,35468.0
2015-08-06 13:05:00,19.48,19.51,19.48,19.48,18246.0,15.6676,15.6917,15.6676,15.6676,18246.0
2015-08-06 13:10:00,19.48,19.53,19.48,19.53,32607.0,15.6676,15.7078,15.6676,15.7078,32607.0
2015-08-06 13:15:00,19.53,19.57,19.51,19.57,21636.0,15.7078,15.7399,15.6917,15.7399,21636.0
2015-08-06 13:20:00,19.57,19.62,19.56,19.61,22172.0,15.7399,15.7802,15.7319,15.7721,22172.0
2015-08-06 13:25:00,19.62,19.64,19.6,19.62,26910.0,15.7802,15.7962,15.7641,15.7802,26910.0
2015-08-06 13:30:00,19.62,19.64,19.62,19.63,16754.0,15.7802,15.7962,15.7802,15.7882,16754.0
2015-08-06 13:35:00,19.62,19.65,19.61,19.61,36822.0,15.7802,15.8043,15.7721,15.7721,36822.0
2015-08-06 13:40:00,19.61,19.62,19.59,19.6,22954.0,15.7721,15.7802,15.756,15.7641,22954.0
2015-08-06 13:45:00,19.59,19.6,19.55,19.56,29855.0,15.756,15.7641,15.7239,15.7319,29855.0
2015-08-06 13:50:00,19.56,19.57,19.54,19.55,14752.0,15.7319,15.7399,15.7158,15.7239,14752.0
2015-08-06 13:55:00,19.55,19.55,19.51,19.51,20214.0,15.7239,15.7239,15.6917,15.6917,20214.0
2015-08-06 14:00:00,19.51,19.51,19.43,19.43,14734.0,15.6917,15.6917,15.6273,15.6273,14734.0
2015-08-06 14:05:00,19.43,19.47,19.4,19.45,36329.0,15.6273,15.6595,15.6032,15.6434,36329.0
2015-08-06 14:10:00,19.45,19.45,19.43,19.43,23984.0,15.6434,15.6434,15.6273,15.6273,23984.0
2015-08-06 14:15:00,19.43,19.45,19.42,19.43,21624.0,15.6273,15.6434,15.6193,15.6273,21624.0
2015-08-06 14:20:00,19.44,19.47,19.44,19.46,39454.0,15.6354,15.6595,15.6354,15.6515,39454.0
2015-08-06 14:25:00,19.46,19.51,19.46,19.49,26226.0,15.6515,15.6917,15.6515,15.6756,26226.0
2015-08-06 14:30:00,19.49,19.52,19.49,19.5,14663.0,15.6756,15.6997,15.6756,15.6836,14663.0
2015-08-06 14:35:00,19.5,19.52,19.49,19.5,24495.0,15.6836,15.6997,15.6756,15.6836,24495.0
2015-08-06 14:40:00,19.51,19.51,19.47,19.47,12811.0,15.6917,15.6917,15.6595,15.6595,12811.0
2015-08-06 14:45:00,19.48,19.5,19.45,19.46,63560.0,15.6676,15.6836,15.6434,15.6515,63560.0
2015-08-06 14:50:00,19.47,19.49,19.45,19.46,23513.0,15.6595,15.6756,15.6434,15.6515,23513.0
2015-08-06 14:55:00,19.46,19.47,19.44,19.45,22212.0,15.6515,15.6595,15.6354,15.6434,22212.0
2015-08-06 15:00:00,19.46,19.49,19.45,19.48,27705.0,15.6515,15.6756,15.6434,15.6676,27705.0
2015-08-06 15:05:00,19.48,19.49,19.45,19.46,34116.0,15.6676,15.6756,15.6434,15.6515,34116.0
2015-08-06 15:10:00,19.46,19.64,19.46,19.63,152878.0,15.6515,15.7962,15.6515,15.7882,152878.0
2015-08-06 15:15:00,19.63,19.69,19.61,19.68,84548.0,15.7882,15.8365,15.7721,15.8284,84548.0
2015-08-06 15:20:00,19.67,19.72,19.66,19.68,78941.0,15.8204,15.8606,15.8123,15.8284,78941.0
2015-08-06 15:25:00,19.69,19.7,19.64,19.66,52536.0,15.8365,15.8445,15.7962,15.8123,52536.0
2015-08-06 15:30:00,19.66,19.69,19.65,19.69,27018.0,15.8123,15.8365,15.8043,15.8365,27018.0
2015-08-06 15:35:00,19.69,19.69,19.65,19.68,95107.0,15.8365,15.8365,15.8043,15.8284,95107.0
2015-08-06 15:40:00,19.69,19.77,19.68,19.74,160418.0,15.8365,15.9008,15.8284,15.8767,160418.0
2015-08-06 15:45:00,19.73,19.77,19.73,19.73,83563.0,15.8686,15.9008,15.8686,15.8686,83563.0
2015-08-06 15:50:00,19.73,19.76,19.72,19.75,97973.0,15.8686,15.8928,15.8606,15.8847,97973.0
2015-08-06 15:55:00,19.74,19.75,19.74,19.74,77397.0,15.8767,15.8847,15.8767,15.8767,77397.0
2015-08-07 09:30:00,19.78,19.79,19.61,19.68,52275.0,15.9088,15.9169,15.7721,15.8284,52275.0
2015-08-07 09:35:00,19.66,20.06,19.65,20.03,29173.0,15.8123,16.134,15.8043,16.1099,29173.0
2015-08-07 09:40:00,20.03,20.22,20.02,20.08,43395.0,16.1099,16.2627,16.1019,16.1501,43395.0
2015-08-07 09:45:00,20.07,20.08,20.0,20.0,18601.0,16.1421,16.1501,16.0858,16.0858,18601.0
2015-08-07 09:50:00,20.0,20.01,19.94,19.98,22689.0,16.0858,16.0938,16.0375,16.0697,22689.0
2015-08-07 09:55:00,19.98,19.98,19.88,19.94,15640.0,16.0697,16.0697,15.9893,16.0375,15640.0
2015-08-07 10:00:00,19.94,19.94,19.82,19.88,22746.0,16.0375,16.0375,15.941,15.9893,22746.0
2015-08-07 10:05:00,19.87,19.95,19.86,19.92,35127.0,15.9812,16.0456,15.9732,16.0214,35127.0
2015-08-07 10:10:00,19.92,20.04,19.92,20.01,21433.0,16.0214,16.118,16.0214,16.0938,21433.0
2015-08-07 10:15:00,20.01,20.08,20.0,20.0,40286.0,16.0938,16.1501,16.0858,16.0858,40286.0
2015-08-07 10:20:00,19.99,19.99,19.92,19.92,9000.0,16.0777,16.0777,16.0214,16.0214,9000.0
2015-08-07 10:25:00,19.92,19.92,19.84,19.86,26029.0,16.0214,16.0214,15.9571,15.9732,26029.0
2015-08-07 10:30:00,19.86,19.88,19.81,19.88,33171.0,15.9732,15.9893,15.933,15.9893,33171.0
2015-08-07 10:35:00,19.88,19.89,19.86,19.89,25917.0,15.9893,15.9973,15.9732,15.9973,25917.0
2015-08-07 10:40:00,19.88,19.99,19.86,19.97,32761.0,15.9893,16.0777,15.9732,16.0617,32761.0
2015-08-07 10:45:00,19.96,20.04,19.94,20.01,25378.0,16.0536,16.118,16.0375,16.0938,25378.0
2015-08-07 10:50:00,20.0,20.01,19.95,19.95,21726.0,16.0858,16.0938,16.0456,16.0456,21726.0
2015-08-07 10:55:00,19.95,20.0,19.95,20.0,24445.0,16.0456,16.0858,16.0456,16.0858,24445.0
2015-08-07 11:00:00,19.99,20.01,19.95,19.95,22453.0,16.0777,16.0938,16.0456,16.0456,22453.0
2015-08-07 11:05:00,19.95,19.97,19.95,19.96,16391.0,16.0456,16.0617,16.0456,16.0536,16391.0
2015-08-07 11:10:00,19.95,19.98,19.94,19.96,27624.0,16.0456,16.0697,16.0375,16.0536,27624.0
2015-08-07 11:15:00,19.95,19.96,19.92,19.92,32509.0,16.0456,16.0536,16.0214,16.0214,32509.0
2015-08-07 11:20:00,19.92,19.92,19.89,19.9,6839.0,16.0214,16.0214,15.9973,16.0054,6839.0
2015-08-07 11:25:00,19.9,19.9,19.88,19.89,9655.0,16.0054,16.0054,15.9893,15.9973,9655.0
2015-08-07 11:30:00,19.88,19.89,19.86,19.86,43148.0,15.9893,15.9973,15.9732,15.9732,43148.0
2015-08-07 11:35:00,19.86,19.86,19.81,19.83,12383.0,15.9732,15.9732,15.933,15.9491,12383.0
2015-08-07 11:40:00,19.83,19.84,19.82,19.83,9719.0,15.9491,15.9571,15.941,15.9491,9719.0
2015-08-07 11:45:00,19.83,19.84,19.8,19.81,10999.0,15.9491,15.9571,15.9249,15.933,10999.0
2015-08-07 11:50:00,19.81,19.83,19.8,19.8,13660.0,15.933,15.9491,15.9249,15.9249,13660.0
2015-08-07 11:55:00,19.8,19.82,19.79,19.81,15795.0,15.9249,15.941,15.9169,15.933,15795.0
2015-08-07 12:00:00,19.81,19.81,19.76,19.77,13642.0,15.933,15.933,15.8928,15.9008,13642.0
2015-08-07 12:05:00,19.75,19.75,19.72,19.74,23090.0,15.8847,15.8847,15.8606,15.8767,23090.0
2015-08-07 12:10:00,19.74,19.75,19.72,19.74,15908.0,15.8767,15.8847,15.8606,15.8767,15908.0
2015-08-07 12:15:00,19.74,19.74,19.68,19.68,7815.0,15.8767,15.8767,15.8284,15.8284,7815.0
2015-08-07 12:20:00,19.68,19.68,19.63,19.64,14200.0,15.8284,15.8284,15.7882,15.7962,14200.0
2015-08-07 12:25:00,19.65,19.68,19.64,19.64,8800.0,15.8043,15.8284,15.7962,15.7962,8800.0
2015-08-07 12:30:00,19.64,19.66,19.61,19.65,8380.0,15.7962,15.8123,15.7721,15.8043,8380.0
2015-08-07 12:35:00,19.66,19.69,19.64,19.69,12087.0,15.8123,15.8365,15.7962,15.8365,12087.0
2015-08-07 12:40:00,19.69,19.71,19.69,19.7,8381.0,15.8365,15.8525,15.8365,15.8445,8381.0
2015-08-07 12:45:00,19.7,19.75,19.7,19.73,16643.0,15.8445,15.8847,15.8445,15.8686,16643.0
2015-08-07 12:50:00,19.73,19.78,19.73,19.78,14361.0,15.8686,15.9088,15.8686,15.9088,14361.0
2015-08-07 12:55:00,19.77,19.77,19.73,19.76,9007.0,15.9008,15.9008,15.8686,15.8928,9007.0
2015-08-07 13:00:00,19.76,19.76,19.73,19.75,5600.0,15.8928,15.8928,15.8686,15.8847,5600.0
2015-08-07 13:05:00,19.76,19.76,19.73,19.75,6314.0,15.8928,15.8928,15.8686,15.8847,6314.0
2015-08-07 13:10:00,19.74,19.75,19.72,19.73,6500.0,15.8767,15.8847,15.8606,15.8686,6500.0
2015-08-07 13:15:00,19.73,19.76,19.73,19.76,6928.0,15.8686,15.8928,15.8686,15.8928,6928.0
2015-08-07 13:20:00,19.76,19.78,19.76,19.77,3602.0,15.8928,15.9088,15.8928,15.9008,3602.0
2015-08-07 13:25:00,19.77,19.8,19.77,19.79,10597.0,15.9008,15.9249,15.9008,15.9169,10597.0
2015-08-07 13:30:00,19.79,19.8,19.77,19.78,10698.0,15.9169,15.9249,15.9008,15.9088,10698.0
2015-08-07 13:35:00,19.78,19.79,19.76,19.76,6475.0,15.9088,15.9169,15.8928,15.8928,6475.0
2015-08-07 13:40:00,19.77,19.78,19.77,19.78,5713.0,15.9008,15.9088,15.9008,15.9088,5713.0
2015-08-07 13:45:00,19.78,19.88,19.78,19.83,22664.0,15.9088,15.9893,15.9088,15.9491,22664.0
2015-08-07 13:50:00,19.83,19.84,19.8,19.83,16628.0,15.9491,15.9571,15.9249,15.9491,16628.0
2015-08-07 13:55:00,19.83,19.86,19.83,19.85,9762.0,15.9491,15.9732,15.9491,15.9651,9762.0
2015-08-07 14:00:00,19.84,19.85,19.82,19.84,6743.0,15.9571,15.9651,15.941,15.9571,6743.0
2015-08-07 14:05:00,19.82,19.85,19.81,19.85,15874.0,15.941,15.9651,15.933,15.9651,15874.0
2015-08-07 14:10:00,19.84,19.86,19.81,19.84,27109.0,15.9571,15.9732,15.933,15.9571,27109.0
2015-08-07 14:15:00,19.83,19.83,19.75,19.75,11800.0,15.9491,15.9491,15.8847,15.8847,11800.0
2015-08-07 14:20:00,19.75,19.78,19.74,19.77,18450.0,15.8847,15.9088,15.8767,15.9008,18450.0
2015-08-07 14:25:00,19.77,19.8,19.76,19.79,27241.0,15.9008,15.9249,15.8928,15.9169,27241.0
2015-08-07 14:30:00,19.79,19.83,19.79,19.79,18022.0,15.9169,15.9491,15.9169,15.9169,18022.0
2015-08-07 14:35:00,19.8,19.8,19.79,19.79,5501.0,15.9249,15.9249,15.9169,15.9169,5501.0
2015-08-07 14:40:00,19.79,19.79,19.76,19.77,7514.0,15.9169,15.9169,15.8928,15.9008,7514.0
2015-08-07 14:45:00,19.76,19.77,19.71,19.72,7271.0,15.8928,15.9008,15.8525,15.8606,7271.0
2015-08-07 14:50:00,19.73,19.75,19.72,19.73,21451.0,15.8686,15.8847,15.8606,15.8686,21451.0
2015-08-07 14:55:00,19.73,19.74,19.68,19.68,6565.0,15.8686,15.8767,15.8284,15.8284,6565.0
2015-08-07 15:00:00,19.68,19.7,19.66,19.67,19184.0,15.8284,15.8445,15.8123,15.8204,19184.0
2015-08-07 15:05:00,19.66,19.68,19.65,19.68,10100.0,15.8123,15.8284,15.8043,15.8284,10100.0
2015-08-07 15:10:00,19.68,19.68,19.66,19.67,14336.0,15.8284,15.8284,15.8123,15.8204,14336.0
2015-08-07 15:15:00,19.67,19.67,19.65,19.66,10236.0,15.8204,15.8204,15.8043,15.8123,10236.0
2015-08-07 15:20:00,19.66,19.68,19.65,19.67,14939.0,15.8123,15.8284,15.8043,15.8204,14939.0
2015-08-07 15:25:00,19.68,19.72,19.67,19.7,33581.0,15.8284,15.8606,15.8204,15.8445,33581.0
2015-08-07 15:30:00,19.7,19.72,19.69,19.7,23991.0,15.8445,15.8606,15.8365,15.8445,23991.0
2015-08-07 15:35:00,19.7,19.7,19.68,19.69,21554.0,15.8445,15.8445,15.8284,15.8365,21554.0
2015-08-07 15:40:00,19.69,19.7,19.6,19.61,39946.0,15.8365,15.8445,15.7641,15.7721,39946.0
2015-08-07 15:45:00,19.6,19.62,19.58,19.62,70243.0,15.7641,15.7802,15.748,15.7802,70243.0
2015-08-07 15:50:00,19.63,19.63,19.59,19.62,76299.0,15.7882,15.7882,15.756,15.7802,76299.0
2015-08-07 15:55:00,19.61,19.62,19.58,19.62,130568.0,15.7721,15.7802,15.748,15.7802,130568.0
2015-08-10 09:30:00,19.72,19.8,19.63,19.8,14064.0,15.8606,15.9249,15.7882,15.9249,14064.0
2015-08-10 09:35:00,19.8,19.98,19.8,19.91,32119.0,15.9249,16.0697,15.9249,16.0134,32119.0
2015-08-10 09:40:00,19.91,19.92,19.8,19.87,7628.0,16.0134,16.0214,15.9249,15.9812,7628.0
2015-08-10 09:45:00,19.89,19.93,19.79,19.85,9680.0,15.9973,16.0295,15.9169,15.9651,9680.0
2015-08-10 09:50:00,19.85,19.91,19.8,19.91,4740.0,15.9651,16.0134,15.9249,16.0134,4740.0
2015-08-10 09:55:00,19.91,19.93,19.87,19.87,6158.0,16.0134,16.0295,15.9812,15.9812,6158.0
2015-08-10 10:00:00,19.88,19.91,19.87,19.87,10795.0,15.9893,16.0134,15.9812,15.9812,10795.0
2015-08-10 10:05:00,19.88,19.93,19.86,19.91,24340.0,15.9893,16.0295,15.9732,16.0134,24340.0
2015-08-10 10:10:00,19.93,19.93,19.84,19.91,6033.0,16.0295,16.0295,15.9571,16.0134,6033.0
2015-08-10 10:15:00,19.91,19.98,19.91,19.95,23684.0,16.0134,16.0697,16.0134,16.0456,23684.0
2015-08-10 10:20:00,19.94,19.98,19.9,19.93,68766.0,16.0375,16.0697,16.0054,16.0295,68766.0
2015-08-10 10:25:00,19.93,20.06,19.92,19.97,12061.0,16.0295,16.134,16.0214,16.0617,12061.0
2015-08-10 10:30:00,19.96,19.97,19.83,19.84,10885.0,16.0536,16.0617,15.9491,15.9571,10885.0
2015-08-10 10:35:00,19.84,19.89,19.8,19.85,13000.0,15.9571,15.9973,15.9249,15.9651,13000.0
2015-08-10 10:40:00,19.83,19.86,19.8,19.84,16664.0,15.9491,15.9732,15.9249,15.9571,16664.0
2015-08-10 10:45:00,19.85,19.85,19.79,19.82,10055.0,15.9651,15.9651,15.9169,15.941,10055.0
2015-08-10 10:50:00,19.82,19.85,19.79,19.85,8037.0,15.941,15.9651,15.9169,15.9651,8037.0
2015-08-10 10:55:00,19.85,19.85,19.77,19.78,15435.0,15.9651,15.9651,15.9008,15.9088,15435.0
2015-08-10 11:00:00,19.79,19.84,19.79,19.84,11461.0,15.9169,15.9571,15.9169,15.9571,11461.0
2015-08-10 11:05:00,19.84,19.86,19.81,19.82,9099.0,15.9571,15.9732,15.933,15.941,9099.0
2015-08-10 11:10:00,19.81,19.93,19.81,19.86,16715.0,15.933,16.0295,15.933,15.9732,16715.0
2015-08-10 11:15:00,19.86,19.87,19.8,19.8,9793.0,15.9732,15.9812,15.9249,15.9249,9793.0
2015-08-10 11:20:00,19.8,19.82,19.78,19.8,30831.0,15.9249,15.941,15.9088,15.9249,30831.0
2015-08-10 11:25:00,19.81,19.85,19.78,19.8,19015.0,15.933,15.9651,15.9088,15.9249,19015.0
2015-08-10 11:30:00,19.82,19.82,19.8,19.8,6174.0,15.941,15.941,15.9249,15.9249,6174.0
2015-08-10 11:35:00,19.79,19.8,19.76,19.79,9237.0,15.9169,15.9249,15.8928,15.9169,9237.0
2015-08-10 11:40:00,19.8,19.83,19.79,19.79,7348.0,15.9249,15.9491,15.9169,15.9169,7348.0
2015-08-10 11:45:00,19.8,19.87,19.8,19.87,8538.0,15.9249,15.9812,15.9249,15.9812,8538.0
2015-08-10 11:50:00,19.87,19.93,19.86,19.9,8599.0,15.9812,16.0295,15.9732,16.0054,8599.0
2015-08-10 11:55:00,19.9,19.9,19.88,19.89,3800.0,16.0054,16.0054,15.9893,15.9973,3800.0
2015-08-10 12:00:00,19.9,19.92,19.89,19.91,11856.0,16.0054,16.0214,15.9973,16.0134,11856.0
2015-08-10 12:05:00,19.92,19.92,19.88,19.9,7600.0,16.0214,16.0214,15.9893,16.0054,7600.0
2015-08-10 12:10:00,19.9,19.95,19.89,19.95,13630.0,16.0054,16.0456,15.9973,16.0456,13630.0
2015-08-10 12:15:00,19.95,19.95,19.86,19.89,27779.0,16.0456,16.0456,15.9732,15.9973,27779.0
2015-08-10 12:20:00,19.89,19.9,19.83,19.86,20523.0,15.9973,16.0054,15.9491,15.9732,20523.0
2015-08-10 12:25:00,19.85,19.88,19.84,19.84,7178.0,15.9651,15.9893,15.9571,15.9571,7178.0
2015-08-10 12:30:00,19.85,19.93,19.84,19.92,18499.0,15.9651,16.0295,15.9571,16.0214,18499.0
2015-08-10 12:35:00,19.92,19.92,19.85,19.9,15008.0,16.0214,16.0214,15.9651,16.0054,15008.0
2015-08-10 12:40:00,19.91,19.92,19.88,19.91,7172.0,16.0134,16.0214,15.9893,16.0134,7172.0
2015-08-10 12:45:00,19.91,19.93,19.91,19.91,6741.0,16.0134,16.0295,16.0134,16.0134,6741.0
2015-08-10 12:50:00,19.91,19.91,19.83,19.86,41344.0,16.0134,16.0134,15.9491,15.9732,41344.0
2015-08-10 12:55:00,19.85,19.93,19.85,19.93,14297.0,15.9651,16.0295,15.9651,16.0295,14297.0
2015-08-10 13:00:00,19.93,19.97,19.91,19.97,6159.0,16.0295,16.0617,16.0134,16.0617,6159.0
2015-08-10 13:05:00,19.97,19.98,19.95,19.96,5694.0,16.0617,16.0697,16.0456,16.0536,5694.0
2015-08-10 13:10:00,19.96,19.99,19.93,19.94,10826.0,16.0536,16.0777,16.0295,16.0375,10826.0
2015-08-10 13:15:00,19.95,19.98,19.94,19.98,15940.0,16.0456,16.0697,16.0375,16.0697,15940.0
2015-08-10 13:20:00,19.98,20.0,19.97,19.99,9419.0,16.0697,16.0858,16.0617,16.0777,9419.0
2015-08-10 13:25:00,19.99,20.0,19.96,19.96,20800.0,16.0777,16.0858,16.0536,16.0536,20800.0
2015-08-10 13:30:00,19.97,20.0,19.97,19.98,8563.0,16.0617,16.0858,16.0617,16.0697,8563.0
2015-08-10 13:35:00,19.98,20.04,19.98,20.04,17209.0,16.0697,16.118,16.0697,16.118,17209.0
2015-08-10 13:40:00,20.05,20.09,20.03,20.03,40556.0,16.126,16.1582,16.1099,16.1099,40556.0
2015-08-10 13:45:00,20.03,20.05,19.99,20.05,11450.0,16.1099,16.126,16.0777,16.126,11450.0
2015-08-10 13:50:00,20.05,20.07,20.02,20.04,13821.0,16.126,16.1421,16.1019,16.118,13821.0
2015-08-10 13:55:00,20.03,20.06,20.03,20.05,6500.0,16.1099,16.134,16.1099,16.126,6500.0
2015-08-10 14:00:00,20.05,20.08,20.01,20.02,16905.0,16.126,16.1501,16.0938,16.1019,16905.0
2015-08-10 14:05:00,20.03,20.07,20.03,20.06,13203.0,16.1099,16.1421,16.1099,16.134,13203.0
2015-08-10 14:10:00,20.07,20.12,20.06,20.12,7610.0,16.1421,16.1823,16.134,16.1823,7610.0
2015-08-10 14:15:00,20.12,20.2,20.12,20.15,14300.0,16.1823,16.2466,16.1823,16.2064,14300.0
2015-08-10 14:20:00,20.17,20.17,20.14,20.15,12000.0,16.2225,16.2225,16.1984,16.2064,12000.0
2015-08-10 14:25:00,20.14,20.15,20.1,20.11,13732.0,16.1984,16.2064,16.1662,16.1743,13732.0
2015-08-10 14:30:00,20.1,20.12,20.09,20.09,9885.0,16.1662,16.1823,16.1582,16.1582,9885.0
2015-08-10 14:35:00,20.09,20.11,20.09,20.11,8646.0,16.1582,16.1743,16.1582,16.1743,8646.0
2015-08-10 14:40:00,20.11,20.12,20.09,20.11,10924.0,16.1743,16.1823,16.1582,16.1743,10924.0
2015-08-10 14:45:00,20.11,20.14,20.09,20.13,15447.0,16.1743,16.1984,16.1582,16.1903,15447.0
2015-08-10 14:50:00,20.13,20.15,20.12,20.14,9408.0,16.1903,16.2064,16.1823,16.1984,9408.0
2015-08-10 14:55:00,20.13,20.14,20.12,20.14,6916.0,16.1903,16.1984,16.1823,16.1984,6916.0
2015-08-10 15:00:00,20.13,20.17,20.12,20.15,26827.0,16.1903,16.2225,16.1823,16.2064,26827.0
2015-08-10 15:05:00,20.16,20.21,20.15,20.21,15116.0,16.2145,16.2547,16.2064,16.2547,15116.0
2015-08-10 15:10:00,20.2,20.2,20.14,20.17,25371.0,16.2466,16.2466,16.1984,16.2225,25371.0
2015-08-10 15:15:00,20.16,20.17,20.12,20.16,15600.0,16.2145,16.2225,16.1823,16.2145,15600.0
2015-08-10 15:20:00,20.17,20.2,20.16,20.2,12624.0,16.2225,16.2466,16.2145,16.2466,12624.0
2015-08-10 15:25:00,20.2,20.21,20.19,20.21,14000.0,16.2466,16.2547,16.2386,16.2547,14000.0
2015-08-10 15:30:00,20.21,20.25,20.19,20.21,44339.0,16.2547,16.2869,16.2386,16.2547,44339.0
2015-08-10 15:35:00,20.2,20.21,20.17,20.19,42736.0,16.2466,16.2547,16.2225,16.2386,42736.0
2015-08-10 15:40:00,20.2,20.2,20.13,20.18,43261.0,16.2466,16.2466,16.1903,16.2306,43261.0
2015-08-10 15:45:00,20.19,20.29,20.18,20.29,63840.0,16.2386,16.319,16.2306,16.319,63840.0
2015-08-10 15:50:00,20.29,20.32,20.25,20.3,93842.0,16.319,16.3432,16.2869,16.3271,93842.0
2015-08-10 15:55:00,20.3,20.33,20.29,20.31,117256.0,16.3271,16.3512,16.319,16.3351,117256.0
2015-08-11 09:30:00,20.27,20.48,20.01,20.17,58995.0,16.3029,16.4718,16.0938,16.2225,58995.0
2015-08-11 09:35:00,20.17,20.26,20.12,20.23,25851.0,16.2225,16.2949,16.1823,16.2708,25851.0
2015-08-11 09:40:00,20.26,20.29,20.13,20.15,24881.0,16.2949,16.319,16.1903,16.2064,24881.0
2015-08-11 09:45:00,20.2,20.23,20.1,20.23,17503.0,16.2466,16.2708,16.1662,16.2708,17503.0
2015-08-11 09:50:00,20.2,20.2,20.01,20.04,12028.0,16.2466,16.2466,16.0938,16.118,12028.0
2015-08-11 09:55:00,20.04,20.15,20.03,20.15,13503.0,16.118,16.2064,16.1099,16.2064,13503.0
2015-08-11 10:00:00,20.17,20.23,20.1,20.2,22698.0,16.2225,16.2708,16.1662,16.2466,22698.0
2015-08-11 10:05:00,20.19,20.36,20.18,20.33,26716.0,16.2386,16.3753,16.2306,16.3512,26716.0
2015-08-11 10:10:00,20.32,20.35,20.24,20.32,25264.0,16.3432,16.3673,16.2788,16.3432,25264.0
2015-08-11 10:15:00,20.3,20.39,20.27,20.36,32537.0,16.3271,16.3995,16.3029,16.3753,32537.0
2015-08-11 10:20:00,20.35,20.41,20.3,20.33,33220.0,16.3673,16.4155,16.3271,16.3512,33220.0
2015-08-11 10:25:00,20.34,20.34,20.22,20.24,36952.0,16.3592,16.3592,16.2627,16.2788,36952.0
2015-08-11 10:30:00,20.23,20.3,20.2,20.24,20342.0,16.2708,16.3271,16.2466,16.2788,20342.0
2015-08-11 10:35:00,20.25,20.25,20.15,20.16,24496.0,16.2869,16.2869,16.2064,16.2145,24496.0
2015-08-11 10:40:00,20.14,20.18,20.13,20.15,31722.0,16.1984,16.2306,16.1903,16.2064,31722.0
2015-08-11 10:45:00,20.14,20.27,20.14,20.16,25998.0,16.1984,16.3029,16.1984,16.2145,25998.0
2015-08-11 10:50:00,20.16,20.19,20.1,20.13,20746.0,16.2145,16.2386,16.1662,16.1903,20746.0
2015-08-11 10:55:00,20.13,20.19,20.09,20.09,22508.0,16.1903,16.2386,16.1582,16.1582,22508.0
2015-08-11 11:00:00,20.09,20.15,20.07,20.12,26863.0,16.1582,16.2064,16.1421,16.1823,26863.0
2015-08-11 11:05:00,20.12,20.14,20.07,20.11,40665.0,16.1823,16.1984,16.1421,16.1743,40665.0
2015-08-11 11:10:00,20.11,20.18,20.1,20.18,14057.0,16.1743,16.2306,16.1662,16.2306,14057.0
2015-08-11 11:15:00,20.18,20.19,20.08,20.11,17523.0,16.2306,16.2386,16.1501,16.1743,17523.0
2015-08-11 11:20:00,20.11,20.12,19.98,20.02,26318.0,16.1743,16.1823,16.0697,16.1019,26318.0
2015-08-11 11:25:00,20.01,20.05,19.99,20.0,20052.0,16.0938,16.126,16.0777,16.0858,20052.0
2015-08-11 11:30:00,19.98,20.03,19.95,19.97,14848.0,16.0697,16.1099,16.0456,16.0617,14848.0
2015-08-11 11:35:00,19.97,20.09,19.96,20.09,22229.0,16.0617,16.1582,16.0536,16.1582,22229.0
2015-08-11 11:40:00,20.09,20.12,20.08,20.11,9300.0,16.1582,16.1823,16.1501,16.1743,9300.0
2015-08-11 11:45:00,20.13,20.14,20.03,20.03,11058.0,16.1903,16.1984,16.1099,16.1099,11058.0
2015-08-11 11:50:00,20.03,20.06,20.02,20.04,6175.0,16.1099,16.134,16.1019,16.118,6175.0
2015-08-11 11:55:00,20.04,20.05,20.0,20.02,18100.0,16.118,16.126,16.0858,16.1019,18100.0
2015-08-11 12:00:00,20.02,20.06,20.02,20.05,9824.0,16.1019,16.134,16.1019,16.126,9824.0
2015-08-11 12:05:00,20.04,20.06,20.03,20.05,4600.0,16.118,16.134,16.1099,16.126,4600.0
2015-08-11 12:10:00,20.06,20.09,20.05,20.09,11639.0,16.134,16.1582,16.126,16.1582,11639.0
2015-08-11 12:15:00,20.07,20.11,20.07,20.1,4165.0,16.1421,16.1743,16.1421,16.1662,4165.0
2015-08-11 12:20:00,20.1,20.1,20.07,20.08,5000.0,16.1662,16.1662,16.1421,16.1501,5000.0
2015-08-11 12:25:00,20.08,20.12,20.05,20.1,11648.0,16.1501,16.1823,16.126,16.1662,11648.0
2015-08-11 12:30:00,20.1,20.15,20.09,20.14,8035.0,16.1662,16.2064,16.1582,16.1984,8035.0
2015-08-11 12:35:00,20.15,20.15,20.09,20.09,7748.0,16.2064,16.2064,16.1582,16.1582,7748.0
2015-08-11 12:40:00,20.09,20.09,20.05,20.07,2663.0,16.1582,16.1582,16.126,16.1421,2663.0
2015-08-11 12:45:00,20.07,20.09,20.05,20.08,9448.0,16.1421,16.1582,16.126,16.1501,9448.0
2015-08-11 12:50:00,20.08,20.09,20.06,20.08,8020.0,16.1501,16.1582,16.134,16.1501,8020.0
2015-08-11 12:55:00,20.08,20.09,20.03,20.04,5300.0,16.1501,16.1582,16.1099,16.118,5300.0
2015-08-11 13:00:00,20.04,20.08,20.03,20.04,6578.0,16.118,16.1501,16.1099,16.118,6578.0
2015-08-11 13:05:00,20.04,20.05,20.0,20.05,12439.0,16.118,16.126,16.0858,16.126,12439.0
2015-08-11 13:10:00,20.05,20.08,20.01,20.08,8900.0,16.126,16.1501,16.0938,16.1501,8900.0
2015-08-11 13:15:00,20.05,20.08,20.05,20.05,4000.0,16.126,16.1501,16.126,16.126,4000.0
2015-08-11 13:20:00,20.03,20.06,20.03,20.04,5952.0,16.1099,16.134,16.1099,16.118,5952.0
2015-08-11 13:25:00,20.04,20.04,20.01,20.04,11200.0,16.118,16.118,16.0938,16.118,11200.0
2015-08-11 13:30:00,20.04,20.04,20.02,20.03,8600.0,16.118,16.118,16.1019,16.1099,8600.0
2015-08-11 13:35:00,20.04,20.12,20.04,20.09,19771.0,16.118,16.1823,16.118,16.1582,19771.0
2015-08-11 13:40:00,20.1,20.11,20.07,20.08,9700.0,16.1662,16.1743,16.1421,16.1501,9700.0
2015-08-11 13:45:00,20.08,20.11,20.06,20.06,8470.0,16.1501,16.1743,16.134,16.134,8470.0
2015-08-11 13:50:00,20.06,20.09,20.05,20.07,10133.0,16.134,16.1582,16.126,16.1421,10133.0
2015-08-11 13:55:00,20.06,20.06,20.0,20.02,16348.0,16.134,16.134,16.0858,16.1019,16348.0
2015-08-11 14:00:00,20.01,20.03,19.99,20.01,12587.0,16.0938,16.1099,16.0777,16.0938,12587.0
2015-08-11 14:05:00,20.01,20.04,20.01,20.03,10300.0,16.0938,16.118,16.0938,16.1099,10300.0
2015-08-11 14:10:00,20.03,20.06,20.03,20.03,7381.0,16.1099,16.134,16.1099,16.1099,7381.0
2015-08-11 14:15:00,20.02,20.03,19.99,19.99,9875.0,16.1019,16.1099,16.0777,16.0777,9875.0
2015-08-11 14:20:00,20.0,20.04,20.0,20.0,8147.0,16.0858,16.118,16.0858,16.0858,8147.0
2015-08-11 14:25:00,20.01,20.1,20.01,20.1,7650.0,16.0938,16.1662,16.0938,16.1662,7650.0
2015-08-11 14:30:00,20.08,20.09,20.05,20.06,4300.0,16.1501,16.1582,16.126,16.134,4300.0
2015-08-11 14:35:00,20.06,20.12,20.06,20.1,7431.0,16.134,16.1823,16.134,16.1662,7431.0
2015-08-11 14:40:00,20.12,20.14,20.1,20.13,7950.0,16.1823,16.1984,16.1662,16.1903,7950.0
2015-08-11 14:45:00,20.11,20.16,20.09,20.14,30318.0,16.1743,16.2145,16.1582,16.1984,30318.0
2015-08-11 14:50:00,20.14,20.14,20.09,20.13,6752.0,16.1984,16.1984,16.1582,16.1903,6752.0
2015-08-11 14:55:00,20.14,20.19,20.14,20.18,12086.0,16.1984,16.2386,16.1984,16.2306,12086.0
2015-08-11 15:00:00,20.18,20.21,20.14,20.15,7857.0,16.2306,16.2547,16.1984,16.2064,7857.0
2015-08-11 15:05:00,20.16,20.22,20.15,20.21,11200.0,16.2145,16.2627,16.2064,16.2547,11200.0
2015-08-11 15:10:00,20.21,20.23,20.18,20.23,16261.0,16.2547,16.2708,16.2306,16.2708,16261.0
2015-08-11 15:15:00,20.24,20.24,20.18,20.19,7100.0,16.2788,16.2788,16.2306,16.2386,7100.0
2015-08-11 15:20:00,20.19,20.22,20.17,20.21,15007.0,16.2386,16.2627,16.2225,16.2547,15007.0
2015-08-11 15:25:00,20.21,20.22,20.2,20.2,8607.0,16.2547,16.2627,16.2466,16.2466,8607.0
2015-08-11 15:30:00,20.21,20.23,20.17,20.21,27891.0,16.2547,16.2708,16.2225,16.2547,27891.0
2015-08-11 15:35:00,20.2,20.23,20.19,20.22,17562.0,16.2466,16.2708,16.2386,16.2627,17562.0
2015-08-11 15:40:00,20.22,20.25,20.19,20.24,38357.0,16.2627,16.2869,16.2386,16.2788,38357.0
2015-08-11 15:45:00,20.25,20.27,20.22,20.24,40117.0,16.2869,16.3029,16.2627,16.2788,40117.0
2015-08-11 15:50:00,20.24,20.3,20.23,20.3,53023.0,16.2788,16.3271,16.2708,16.3271,53023.0
2015-08-11 15:55:00,20.3,20.32,20.29,20.31,96212.0,16.3271,16.3432,16.319,16.3351,96212.0
2015-08-12 09:30:00,20.17,20.18,19.9,19.95,20608.0,16.2225,16.2306,16.0054,16.0456,20608.0
2015-08-12 09:35:00,19.95,19.98,19.9,19.93,14532.0,16.0456,16.0697,16.0054,16.0295,14532.0
2015-08-12 09:40:00,19.95,19.96,19.87,19.87,35294.0,16.0456,16.0536,15.9812,15.9812,35294.0
2015-08-12 09:45:00,19.88,19.88,19.76,19.77,20995.0,15.9893,15.9893,15.8928,15.9008,20995.0
2015-08-12 09:50:00,19.75,19.75,19.69,19.73,20294.0,15.8847,15.8847,15.8365,15.8686,20294.0
2015-08-12 09:55:00,19.72,19.72,19.62,19.62,10400.0,15.8606,15.8606,15.7802,15.7802,10400.0
2015-08-12 10:00:00,19.62,19.62,19.52,19.56,22826.0,15.7802,15.7802,15.6997,15.7319,22826.0
2015-08-12 10:05:00,19.55,19.55,19.44,19.44,24620.0,15.7239,15.7239,15.6354,15.6354,24620.0
2015-08-12 10:10:00,19.44,19.48,19.38,19.4,27432.0,15.6354,15.6676,15.5871,15.6032,27432.0
2015-08-12 10:15:00,19.38,19.54,19.38,19.52,16097.0,15.5871,15.7158,15.5871,15.6997,16097.0
2015-08-12 10:20:00,19.53,19.57,19.27,19.27,35698.0,15.7078,15.7399,15.4987,15.4987,35698.0
2015-08-12 10:25:00,19.3,19.35,19.27,19.3,21420.0,15.5228,15.563,15.4987,15.5228,21420.0
2015-08-12 10:30:00,19.28,19.4,19.28,19.35,22363.0,15.5067,15.6032,15.5067,15.563,22363.0
2015-08-12 10:35:00,19.35,19.38,19.31,19.36,25621.0,15.563,15.5871,15.5308,15.571,25621.0
2015-08-12 10:40:00,19.36,19.44,19.34,19.35,52399.0,15.571,15.6354,15.555,15.563,52399.0
2015-08-12 10:45:00,19.35,19.37,19.26,19.27,41478.0,15.563,15.5791,15.4906,15.4987,41478.0
2015-08-12 10:50:00,19.27,19.33,19.25,19.32,20978.0,15.4987,15.5469,15.4826,15.5389,20978.0
2015-08-12 10:55:00,19.33,19.36,19.28,19.32,13800.0,15.5469,15.571,15.5067,15.5389,13800.0
2015-08-12 11:00:00,19.32,19.42,19.3,19.39,29957.0,15.5389,15.6193,15.5228,15.5952,29957.0
2015-08-12 11:05:00,19.39,19.39,19.31,19.37,15837.0,15.5952,15.5952,15.5308,15.5791,15837.0
2015-08-12 11:10:00,19.38,19.42,19.35,19.41,39798.0,15.5871,15.6193,15.563,15.6113,39798.0
2015-08-12 11:15:00,19.42,19.5,19.4,19.44,32239.0,15.6193,15.6836,15.6032,15.6354,32239.0
2015-08-12 11:20:00,19.45,19.48,19.39,19.42,21657.0,15.6434,15.6676,15.5952,15.6193,21657.0
2015-08-12 11:25:00,19.41,19.48,19.4,19.45,21691.0,15.6113,15.6676,15.6032,15.6434,21691.0
2015-08-12 11:30:00,19.46,19.46,19.4,19.42,29301.0,15.6515,15.6515,15.6032,15.6193,29301.0
2015-08-12 11:35:00,19.41,19.44,19.4,19.44,25554.0,15.6113,15.6354,15.6032,15.6354,25554.0
2015-08-12 11:40:00,19.43,19.47,19.39,19.41,14854.0,15.6273,15.6595,15.5952,15.6113,14854.0
2015-08-12 11:45:00,19.41,19.47,19.4,19.46,11600.0,15.6113,15.6595,15.6032,15.6515,11600.0
2015-08-12 11:50:00,19.46,19.47,19.4,19.41,12008.0,15.6515,15.6595,15.6032,15.6113,12008.0
2015-08-12 11:55:00,19.42,19.46,19.41,19.46,20624.0,15.6193,15.6515,15.6113,15.6515,20624.0
2015-08-12 12:00:00,19.46,19.46,19.39,19.39,57194.0,15.6515,15.6515,15.5952,15.5952,57194.0
2015-08-12 12:05:00,19.39,19.43,19.37,19.41,17679.0,15.5952,15.6273,15.5791,15.6113,17679.0
2015-08-12 12:10:00,19.41,19.46,19.41,19.46,7995.0,15.6113,15.6515,15.6113,15.6515,7995.0
2015-08-12 12:15:00,19.45,19.51,19.45,19.48,23679.0,15.6434,15.6917,15.6434,15.6676,23679.0
2015-08-12 12:20:00,19.48,19.52,19.43,19.51,13190.0,15.6676,15.6997,15.6273,15.6917,13190.0
2015-08-12 12:25:00,19.51,19.61,19.48,19.61,19685.0,15.6917,15.7721,15.6676,15.7721,19685.0
2015-08-12 12:30:00,19.6,19.61,19.58,19.61,9463.0,15.7641,15.7721,15.748,15.7721,9463.0
2015-08-12 12:35:00,19.62,19.64,19.57,19.59,15934.0,15.7802,15.7962,15.7399,15.756,15934.0
2015-08-12 12:40:00,19.59,19.61,19.54,19.58,13213.0,15.756,15.7721,15.7158,15.748,13213.0
2015-08-12 12:45:00,19.57,19.58,19.55,19.56,8150.0,15.7399,15.748,15.7239,15.7319,8150.0
2015-08-12 12:50:00,19.56,19.57,19.53,19.56,10037.0,15.7319,15.7399,15.7078,15.7319,10037.0
2015-08-12 12:55:00,19.56,19.57,19.51,19.53,7546.0,15.7319,15.7399,15.6917,15.7078,7546.0
2015-08-12 13:00:00,19.53,19.59,19.53,19.58,20337.0,15.7078,15.756,15.7078,15.748,20337.0
2015-08-12 13:05:00,19.59,19.63,19.58,19.6,7609.0,15.756,15.7882,15.748,15.7641,7609.0
2015-08-12 13:10:00,19.6,19.6,19.54,19.59,20085.0,15.7641,15.7641,15.7158,15.756,20085.0
2015-08-12 13:15:00,19.59,19.63,19.58,19.62,10149.0,15.756,15.7882,15.748,15.7802,10149.0
2015-08-12 13:20:00,19.63,19.73,19.62,19.73,24685.0,15.7882,15.8686,15.7802,15.8686,24685.0
2015-08-12 13:25:00,19.73,19.77,19.71,19.73,27661.0,15.8686,15.9008,15.8525,15.8686,27661.0
2015-08-12 13:30:00,19.74,19.8,19.74,19.76,29019.0,15.8767,15.9249,15.8767,15.8928,29019.0
2015-08-12 13:35:00,19.76,19.82,19.76,19.77,35038.0,15.8928,15.941,15.8928,15.9008,35038.0
2015-08-12 13:40:00,19.77,19.82,19.77,19.81,13837.0,15.9008,15.941,15.9008,15.933,13837.0
2015-08-12 13:45:00,19.82,19.93,19.81,19.91,35301.0,15.941,16.0295,15.933,16.0134,35301.0
2015-08-12 13:50:00,19.92,19.99,19.92,19.97,43472.0,16.0214,16.0777,16.0214,16.0617,43472.0
2015-08-12 13:55:00,19.98,20.02,19.97,19.99,14890.0,16.0697,16.1019,16.0617,16.0777,14890.0
2015-08-12 14:00:00,19.98,19.98,19.91,19.91,19425.0,16.0697,16.0697,16.0134,16.0134,19425.0
2015-08-12 14:05:00,19.9,19.92,19.88,19.92,22900.0,16.0054,16.0214,15.9893,16.0214,22900.0
2015-08-12 14:10:00,19.92,19.99,19.91,19.98,9666.0,16.0214,16.0777,16.0134,16.0697,9666.0
2015-08-12 14:15:00,19.99,20.02,19.97,19.97,16860.0,16.0777,16.1019,16.0617,16.0617,16860.0
2015-08-12 14:20:00,19.97,19.97,19.89,19.89,15191.0,16.0617,16.0617,15.9973,15.9973,15191.0
2015-08-12 14:25:00,19.89,19.89,19.78,19.83,13048.0,15.9973,15.9973,15.9088,15.9491,13048.0
2015-08-12 14:30:00,19.83,19.89,19.83,19.86,14658.0,15.9491,15.9973,15.9491,15.9732,14658.0
2015-08-12 14:35:00,19.86,19.95,19.86,19.95,5500.0,15.9732,16.0456,15.9732,16.0456,5500.0
2015-08-12 14:40:00,19.95,19.95,19.91,19.95,14064.0,16.0456,16.0456,16.0134,16.0456,14064.0
2015-08-12 14:45:00,19.94,19.98,19.91,19.97,12169.0,16.0375,16.0697,16.0134,16.0617,12169.0
2015-08-12 14:50:00,19.97,19.99,19.96,19.98,13653.0,16.0617,16.0777,16.0536,16.0697,13653.0
2015-08-12 14:55:00,19.98,20.0,19.9,19.94,16000.0,16.0697,16.0858,16.0054,16.0375,16000.0
2015-08-12 15:00:00,19.93,19.94,19.86,19.88,44234.0,16.0295,16.0375,15.9732,15.9893,44234.0
2015-08-12 15:05:00,19.88,19.92,19.87,19.9,12277.0,15.9893,16.0214,15.9812,16.0054,12277.0
2015-08-12 15:10:00,19.89,19.9,19.84,19.85,14163.0,15.9973,16.0054,15.9571,15.9651,14163.0
2015-08-12 15:15:00,19.85,19.86,19.8,19.84,22608.0,15.9651,15.9732,15.9249,15.9571,22608.0
2015-08-12 15:20:00,19.83,19.87,19.83,19.87,10090.0,15.9491,15.9812,15.9491,15.9812,10090.0
2015-08-12 15:25:00,19.87,19.89,19.84,19.86,27073.0,15.9812,15.9973,15.9571,15.9732,27073.0
2015-08-12 15:30:00,19.86,19.86,19.81,19.85,26221.0,15.9732,15.9732,15.933,15.9651,26221.0
2015-08-12 15:35:00,19.85,19.85,19.79,19.8,22171.0,15.9651,15.9651,15.9169,15.9249,22171.0
2015-08-12 15:40:00,19.79,19.81,19.78,19.79,21696.0,15.9169,15.933,15.9088,15.9169,21696.0
2015-08-12 15:45:00,19.79,19.79,19.75,19.76,51845.0,15.9169,15.9169,15.8847,15.8928,51845.0
2015-08-12 15:50:00,19.75,19.79,19.74,19.79,65086.0,15.8847,15.9169,15.8767,15.9169,65086.0
2015-08-12 15:55:00,19.78,19.82,19.76,19.78,143864.0,15.9088,15.941,15.8928,15.9088,143864.0
2015-08-13 09:30:00,19.67,19.86,19.59,19.86,23543.0,15.8204,15.9732,15.756,15.9732,23543.0
2015-08-13 09:35:00,19.8,19.85,19.52,19.55,16700.0,15.9249,15.9651,15.6997,15.7239,16700.0
2015-08-13 09:40:00,19.54,19.72,19.49,19.58,15397.0,15.7158,15.8606,15.6756,15.748,15397.0
2015-08-13 09:45:00,19.56,19.59,19.51,19.51,7594.0,15.7319,15.756,15.6917,15.6917,7594.0
2015-08-13 09:50:00,19.53,19.53,19.45,19.51,24505.0,15.7078,15.7078,15.6434,15.6917,24505.0
2015-08-13 09:55:00,19.51,19.51,19.41,19.44,12805.0,15.6917,15.6917,15.6113,15.6354,12805.0
2015-08-13 10:00:00,19.43,19.46,19.38,19.41,34740.0,15.6273,15.6515,15.5871,15.6113,34740.0
2015-08-13 10:05:00,19.41,19.52,19.39,19.51,16424.0,15.6113,15.6997,15.5952,15.6917,16424.0
2015-08-13 10:10:00,19.51,19.53,19.39,19.44,86656.0,15.6917,15.7078,15.5952,15.6354,86656.0
2015-08-13 10:15:00,19.45,19.45,19.4,19.43,17954.0,15.6434,15.6434,15.6032,15.6273,17954.0
2015-08-13 10:20:00,19.43,19.44,19.4,19.43,9861.0,15.6273,15.6354,15.6032,15.6273,9861.0
2015-08-13 10:25:00,19.44,19.51,19.44,19.46,12332.0,15.6354,15.6917,15.6354,15.6515,12332.0
2015-08-13 10:30:00,19.45,19.45,19.4,19.42,18123.0,15.6434,15.6434,15.6032,15.6193,18123.0
2015-08-13 10:35:00,19.42,19.51,19.42,19.51,5500.0,15.6193,15.6917,15.6193,15.6917,5500.0
2015-08-13 10:40:00,19.51,19.57,19.5,19.51,18720.0,15.6917,15.7399,15.6836,15.6917,18720.0
2015-08-13 10:45:00,19.5,19.51,19.42,19.42,10731.0,15.6836,15.6917,15.6193,15.6193,10731.0
2015-08-13 10:50:00,19.41,19.45,19.41,19.44,14315.0,15.6113,15.6434,15.6113,15.6354,14315.0
2015-08-13 10:55:00,19.44,19.44,19.4,19.42,25510.0,15.6354,15.6354,15.6032,15.6193,25510.0
2015-08-13 11:00:00,19.42,19.45,19.4,19.45,11622.0,15.6193,15.6434,15.6032,15.6434,11622.0
2015-08-13 11:05:00,19.46,19.46,19.34,19.34,13006.0,15.6515,15.6515,15.555,15.555,13006.0
2015-08-13 11:10:00,19.35,19.35,19.33,19.33,6432.0,15.563,15.563,15.5469,15.5469,6432.0
2015-08-13 11:15:00,19.33,19.35,19.31,19.34,11493.0,15.5469,15.563,15.5308,15.555,11493.0
2015-08-13 11:20:00,19.33,19.33,19.24,19.25,37562.0,15.5469,15.5469,15.4745,15.4826,37562.0
2015-08-13 11:25:00,19.25,19.28,19.24,19.28,25173.0,15.4826,15.5067,15.4745,15.5067,25173.0
2015-08-13 11:30:00,19.29,19.3,19.25,19.26,9780.0,15.5147,15.5228,15.4826,15.4906,9780.0
2015-08-13 11:35:00,19.26,19.28,19.18,19.18,25450.0,15.4906,15.5067,15.4263,15.4263,25450.0
2015-08-13 11:40:00,19.19,19.21,19.14,19.14,14683.0,15.4343,15.4504,15.3941,15.3941,14683.0
2015-08-13 11:45:00,19.15,19.16,19.09,19.1,29651.0,15.4021,15.4102,15.3539,15.3619,29651.0
2015-08-13 11:50:00,19.1,19.12,19.06,19.06,18551.0,15.3619,15.378,15.3298,15.3298,18551.0
2015-08-13 11:55:00,19.07,19.07,18.9,18.96,112301.0,15.3378,15.3378,15.2011,15.2493,112301.0
2015-08-13 12:00:00,18.95,19.0,18.93,18.99,40672.0,15.2413,15.2815,15.2252,15.2735,40672.0
2015-08-13 12:05:00,18.99,19.05,18.98,18.98,53614.0,15.2735,15.3217,15.2654,15.2654,53614.0
2015-08-13 12:10:00,18.99,19.0,18.95,18.98,15758.0,15.2735,15.2815,15.2413,15.2654,15758.0
2015-08-13 12:15:00,18.97,18.98,18.86,18.87,83905.0,15.2574,15.2654,15.1689,15.1769,83905.0
2015-08-13 12:20:00,18.88,18.88,18.85,18.88,28352.0,15.185,15.185,15.1609,15.185,28352.0
2015-08-13 12:25:00,18.88,19.01,18.88,19.01,26298.0,15.185,15.2895,15.185,15.2895,26298.0
2015-08-13 12:30:00,19.01,19.07,18.99,19.0,26528.0,15.2895,15.3378,15.2735,15.2815,26528.0
2015-08-13 12:35:00,19.0,19.05,18.99,19.05,28892.0,15.2815,15.3217,15.2735,15.3217,28892.0
2015-08-13 12:40:00,19.05,19.07,18.99,19.01,13218.0,15.3217,15.3378,15.2735,15.2895,13218.0
2015-08-13 12:45:00,19.02,19.04,19.01,19.01,10718.0,15.2976,15.3137,15.2895,15.2895,10718.0
2015-08-13 12:50:00,19.02,19.03,19.0,19.0,14198.0,15.2976,15.3056,15.2815,15.2815,14198.0
2015-08-13 12:55:00,19.01,19.02,19.0,19.01,13267.0,15.2895,15.2976,15.2815,15.2895,13267.0
2015-08-13 13:00:00,19.0,19.1,19.0,19.09,45665.0,15.2815,15.3619,15.2815,15.3539,45665.0
2015-08-13 13:05:00,19.09,19.13,19.08,19.1,12440.0,15.3539,15.3861,15.3458,15.3619,12440.0
2015-08-13 13:10:00,19.09,19.09,19.05,19.05,12738.0,15.3539,15.3539,15.3217,15.3217,12738.0
2015-08-13 13:15:00,19.06,19.08,19.02,19.08,31942.0,15.3298,15.3458,15.2976,15.3458,31942.0
2015-08-13 13:20:00,19.09,19.14,19.07,19.1,18304.0,15.3539,15.3941,15.3378,15.3619,18304.0
2015-08-13 13:25:00,19.11,19.12,19.1,19.1,8983.0,15.37,15.378,15.3619,15.3619,8983.0
2015-08-13 13:30:00,19.1,19.12,19.05,19.06,22485.0,15.3619,15.378,15.3217,15.3298,22485.0
2015-08-13 13:35:00,19.06,19.07,19.05,19.07,19257.0,15.3298,15.3378,15.3217,15.3378,19257.0
2015-08-13 13:40:00,19.07,19.08,19.06,19.06,10500.0,15.3378,15.3458,15.3298,15.3298,10500.0
2015-08-13 13:45:00,19.06,19.08,19.06,19.06,15876.0,15.3298,15.3458,15.3298,15.3298,15876.0
2015-08-13 13:50:00,19.05,19.07,19.04,19.05,25791.0,15.3217,15.3378,15.3137,15.3217,25791.0
2015-08-13 13:55:00,19.07,19.07,19.03,19.04,14283.0,15.3378,15.3378,15.3056,15.3137,14283.0
2015-08-13 14:00:00,19.05,19.05,19.0,19.03,43886.0,15.3217,15.3217,15.2815,15.3056,43886.0
2015-08-13 14:05:00,19.03,19.04,19.0,19.03,59128.0,15.3056,15.3137,15.2815,15.3056,59128.0
2015-08-13 14:10:00,19.03,19.04,19.01,19.01,16541.0,15.3056,15.3137,15.2895,15.2895,16541.0
2015-08-13 14:15:00,19.01,19.04,19.0,19.04,41196.0,15.2895,15.3137,15.2815,15.3137,41196.0
2015-08-13 14:20:00,19.04,19.08,19.04,19.08,18907.0,15.3137,15.3458,15.3137,15.3458,18907.0
2015-08-13 14:25:00,19.08,19.09,19.05,19.06,13350.0,15.3458,15.3539,15.3217,15.3298,13350.0
2015-08-13 14:30:00,19.07,19.09,19.06,19.06,12586.0,15.3378,15.3539,15.3298,15.3298,12586.0
2015-08-13 14:35:00,19.06,19.09,19.06,19.06,14657.0,15.3298,15.3539,15.3298,15.3298,14657.0
2015-08-13 14:40:00,19.05,19.06,19.03,19.03,16400.0,15.3217,15.3298,15.3056,15.3056,16400.0
2015-08-13 14:45:00,19.02,19.06,19.02,19.04,16673.0,15.2976,15.3298,15.2976,15.3137,16673.0
2015-08-13 14:50:00,19.04,19.06,19.01,19.01,32850.0,15.3137,15.3298,15.2895,15.2895,32850.0
2015-08-13 14:55:00,19.01,19.05,19.01,19.05,27647.0,15.2895,15.3217,15.2895,15.3217,27647.0
2015-08-13 15:00:00,19.06,19.08,19.04,19.04,53902.0,15.3298,15.3458,15.3137,15.3137,53902.0
2015-08-13 15:05:00,19.05,19.07,19.04,19.05,27670.0,15.3217,15.3378,15.3137,15.3217,27670.0
2015-08-13 15:10:00,19.05,19.07,19.03,19.05,30033.0,15.3217,15.3378,15.3056,15.3217,30033.0
2015-08-13 15:15:00,19.05,19.05,19.0,19.04,54165.0,15.3217,15.3217,15.2815,15.3137,54165.0
2015-08-13 15:20:00,19.04,19.06,19.02,19.02,35784.0,15.3137,15.3298,15.2976,15.2976,35784.0
2015-08-13 15:25:00,19.02,19.05,19.02,19.04,20319.0,15.2976,15.3217,15.2976,15.3137,20319.0
2015-08-13 15:30:00,19.04,19.04,18.93,18.94,63032.0,15.3137,15.3137,15.2252,15.2332,63032.0
2015-08-13 15:35:00,18.94,18.94,18.9,18.92,54703.0,15.2332,15.2332,15.2011,15.2172,54703.0
2015-08-13 15:40:00,18.93,18.96,18.92,18.93,95891.0,15.2252,15.2493,15.2172,15.2252,95891.0
2015-08-13 15:45:00,18.93,18.97,18.89,18.91,95152.0,15.2252,15.2574,15.193,15.2091,95152.0
2015-08-13 15:50:00,18.92,18.93,18.91,18.93,73266.0,15.2172,15.2252,15.2091,15.2252,73266.0
2015-08-13 15:55:00,18.93,18.93,18.9,18.92,155420.0,15.2252,15.2252,15.2011,15.2172,155420.0
2015-08-14 09:30:00,18.87,18.97,18.87,18.94,38223.0,15.1769,15.2574,15.1769,15.2332,38223.0
2015-08-14 09:35:00,18.94,19.05,18.81,18.81,92228.0,15.2332,15.3217,15.1287,15.1287,92228.0
2015-08-14 09:40:00,18.8,18.86,18.75,18.81,112925.0,15.1206,15.1689,15.0804,15.1287,112925.0
2015-08-14 09:45:00,18.78,18.96,18.75,18.96,23651.0,15.1046,15.2493,15.0804,15.2493,23651.0
2015-08-14 09:50:00,19.0,19.14,18.99,19.14,10971.0,15.2815,15.3941,15.2735,15.3941,10971.0
2015-08-14 09:55:00,19.13,19.14,19.06,19.14,9748.0,15.3861,15.3941,15.3298,15.3941,9748.0
2015-08-14 10:00:00,19.13,19.21,19.08,19.16,30169.0,15.3861,15.4504,15.3458,15.4102,30169.0
2015-08-14 10:05:00,19.15,19.15,19.07,19.07,22815.0,15.4021,15.4021,15.3378,15.3378,22815.0
2015-08-14 10:10:00,19.08,19.12,19.03,19.11,20137.0,15.3458,15.378,15.3056,15.37,20137.0
2015-08-14 10:15:00,19.11,19.11,19.02,19.11,22698.0,15.37,15.37,15.2976,15.37,22698.0
2015-08-14 10:20:00,19.11,19.11,19.02,19.07,29753.0,15.37,15.37,15.2976,15.3378,29753.0
2015-08-14 10:25:00,19.08,19.13,19.07,19.12,15767.0,15.3458,15.3861,15.3378,15.378,15767.0
2015-08-14 10:30:00,19.12,19.19,19.12,19.19,12680.0,15.378,15.4343,15.378,15.4343,12680.0
2015-08-14 10:35:00,19.18,19.19,19.12,19.12,16186.0,15.4263,15.4343,15.378,15.378,16186.0
2015-08-14 10:40:00,19.13,19.14,19.05,19.07,27623.0,15.3861,15.3941,15.3217,15.3378,27623.0
2015-08-14 10:45:00,19.08,19.11,19.05,19.09,11970.0,15.3458,15.37,15.3217,15.3539,11970.0
2015-08-14 10:50:00,19.09,19.12,19.08,19.11,25400.0,15.3539,15.378,15.3458,15.37,25400.0
2015-08-14 10:55:00,19.12,19.12,19.05,19.06,13269.0,15.378,15.378,15.3217,15.3298,13269.0
2015-08-14 11:00:00,19.05,19.1,19.05,19.07,9574.0,15.3217,15.3619,15.3217,15.3378,9574.0
2015-08-14 11:05:00,19.07,19.08,18.94,18.98,22551.0,15.3378,15.3458,15.2332,15.2654,22551.0
2015-08-14 11:10:00,18.99,19.03,18.98,18.98,17053.0,15.2735,15.3056,15.2654,15.2654,17053.0
2015-08-14 11:15:00,18.99,19.01,18.94,18.96,15082.0,15.2735,15.2895,15.2332,15.2493,15082.0
2015-08-14 11:20:00,18.97,19.05,18.97,18.99,20311.0,15.2574,15.3217,15.2574,15.2735,20311.0
2015-08-14 11:25:00,19.0,19.0,18.94,18.96,10971.0,15.2815,15.2815,15.2332,15.2493,10971.0
2015-08-14 11:30:00,18.96,18.96,18.88,18.91,22541.0,15.2493,15.2493,15.185,15.2091,22541.0
2015-08-14 11:35:00,18.92,19.0,18.92,18.99,12359.0,15.2172,15.2815,15.2172,15.2735,12359.0
2015-08-14 11:40:00,18.99,19.0,18.96,18.96,27960.0,15.2735,15.2815,15.2493,15.2493,27960.0
2015-08-14 11:45:00,18.97,18.97,18.9,18.9,15816.0,15.2574,15.2574,15.2011,15.2011,15816.0
2015-08-14 11:50:00,18.91,18.92,18.87,18.87,15344.0,15.2091,15.2172,15.1769,15.1769,15344.0
2015-08-14 11:55:00,18.87,18.95,18.87,18.95,18337.0,15.1769,15.2413,15.1769,15.2413,18337.0
2015-08-14 12:00:00,18.95,19.0,18.95,18.98,10580.0,15.2413,15.2815,15.2413,15.2654,10580.0
2015-08-14 12:05:00,18.97,19.01,18.97,18.99,9012.0,15.2574,15.2895,15.2574,15.2735,9012.0
2015-08-14 12:10:00,19.0,19.0,18.96,18.97,7829.0,15.2815,15.2815,15.2493,15.2574,7829.0
2015-08-14 12:15:00,18.98,19.03,18.98,19.03,10093.0,15.2654,15.3056,15.2654,15.3056,10093.0
2015-08-14 12:20:00,19.03,19.05,18.97,18.98,15788.0,15.3056,15.3217,15.2574,15.2654,15788.0
2015-08-14 12:25:00,18.97,18.99,18.95,18.95,10197.0,15.2574,15.2735,15.2413,15.2413,10197.0
2015-08-14 12:30:00,18.95,18.97,18.94,18.96,7035.0,15.2413,15.2574,15.2332,15.2493,7035.0
2015-08-14 12:35:00,18.96,18.97,18.9,18.91,16356.0,15.2493,15.2574,15.2011,15.2091,16356.0
2015-08-14 12:40:00,18.9,18.9,18.82,18.83,21139.0,15.2011,15.2011,15.1367,15.1448,21139.0
2015-08-14 12:45:00,18.84,18.84,18.8,18.82,27574.0,15.1528,15.1528,15.1206,15.1367,27574.0
2015-08-14 12:50:00,18.83,18.84,18.82,18.82,8200.0,15.1448,15.1528,15.1367,15.1367,8200.0
2015-08-14 12:55:00,18.83,18.92,18.83,18.89,15008.0,15.1448,15.2172,15.1448,15.193,15008.0
2015-08-14 13:00:00,18.89,18.89,18.84,18.86,3600.0,15.193,15.193,15.1528,15.1689,3600.0
2015-08-14 13:05:00,18.87,18.94,18.87,18.94,12230.0,15.1769,15.2332,15.1769,15.2332,12230.0
2015-08-14 13:10:00,18.94,18.97,18.9,18.95,17183.0,15.2332,15.2574,15.2011,15.2413,17183.0
2015-08-14 13:15:00,18.96,18.96,18.88,18.88,24122.0,15.2493,15.2493,15.185,15.185,24122.0
2015-08-14 13:20:00,18.88,18.91,18.86,18.86,18502.0,15.185,15.2091,15.1689,15.1689,18502.0
2015-08-14 13:25:00,18.86,18.9,18.86,18.89,13659.0,15.1689,15.2011,15.1689,15.193,13659.0
2015-08-14 13:30:00,18.88,18.93,18.88,18.93,11201.0,15.185,15.2252,15.185,15.2252,11201.0
2015-08-14 13:35:00,18.93,18.95,18.9,18.9,18378.0,15.2252,15.2413,15.2011,15.2011,18378.0
2015-08-14 13:40:00,18.91,18.92,18.9,18.92,6471.0,15.2091,15.2172,15.2011,15.2172,6471.0
2015-08-14 13:45:00,18.92,18.93,18.87,18.88,18741.0,15.2172,15.2252,15.1769,15.185,18741.0
2015-08-14 13:50:00,18.88,18.95,18.88,18.94,13716.0,15.185,15.2413,15.185,15.2332,13716.0
2015-08-14 13:55:00,18.94,18.95,18.88,18.91,13833.0,15.2332,15.2413,15.185,15.2091,13833.0
2015-08-14 14:00:00,18.91,18.95,18.91,18.94,14721.0,15.2091,15.2413,15.2091,15.2332,14721.0
2015-08-14 14:05:00,18.94,18.98,18.93,18.96,40055.0,15.2332,15.2654,15.2252,15.2493,40055.0
2015-08-14 14:10:00,18.96,19.0,18.96,19.0,9600.0,15.2493,15.2815,15.2493,15.2815,9600.0
2015-08-14 14:15:00,19.0,19.02,18.97,18.99,22563.0,15.2815,15.2976,15.2574,15.2735,22563.0
2015-08-14 14:20:00,18.99,19.06,18.99,19.04,7087.0,15.2735,15.3298,15.2735,15.3137,7087.0
2015-08-14 14:25:00,19.05,19.05,18.98,18.99,52666.0,15.3217,15.3217,15.2654,15.2735,52666.0
2015-08-14 14:30:00,18.98,19.01,18.97,18.99,8188.0,15.2654,15.2895,15.2574,15.2735,8188.0
2015-08-14 14:35:00,19.0,19.02,18.99,19.02,6421.0,15.2815,15.2976,15.2735,15.2976,6421.0
2015-08-14 14:40:00,19.03,19.03,18.99,18.99,9469.0,15.3056,15.3056,15.2735,15.2735,9469.0
2015-08-14 14:45:00,18.98,19.01,18.98,19.01,6482.0,15.2654,15.2895,15.2654,15.2895,6482.0
2015-08-14 14:50:00,19.01,19.02,18.99,19.0,14137.0,15.2895,15.2976,15.2735,15.2815,14137.0
2015-08-14 14:55:00,19.01,19.02,18.99,19.0,10634.0,15.2895,15.2976,15.2735,15.2815,10634.0
2015-08-14 15:00:00,19.0,19.06,18.99,19.06,19564.0,15.2815,15.3298,15.2735,15.3298,19564.0
2015-08-14 15:05:00,19.06,19.07,19.01,19.02,13327.0,15.3298,15.3378,15.2895,15.2976,13327.0
2015-08-14 15:10:00,19.02,19.03,19.01,19.02,4678.0,15.2976,15.3056,15.2895,15.2976,4678.0
2015-08-14 15:15:00,19.02,19.03,19.01,19.02,8910.0,15.2976,15.3056,15.2895,15.2976,8910.0
2015-08-14 15:20:00,19.02,19.05,19.01,19.04,16643.0,15.2976,15.3217,15.2895,15.3137,16643.0
2015-08-14 15:25:00,19.05,19.05,19.01,19.02,17933.0,15.3217,15.3217,15.2895,15.2976,17933.0
2015-08-14 15:30:00,19.02,19.04,19.01,19.02,15770.0,15.2976,15.3137,15.2895,15.2976,15770.0
2015-08-14 15:35:00,19.02,19.04,19.0,19.03,28143.0,15.2976,15.3137,15.2815,15.3056,28143.0
2015-08-14 15:40:00,19.04,19.04,19.02,19.04,57849.0,15.3137,15.3137,15.2976,15.3137,57849.0
2015-08-14 15:45:00,19.04,19.05,19.03,19.05,60342.0,15.3137,15.3217,15.3056,15.3217,60342.0
2015-08-14 15:50:00,19.05,19.05,19.0,19.01,59238.0,15.3217,15.3217,15.2815,15.2895,59238.0
2015-08-14 15:55:00,19.01,19.04,19.0,19.03,101080.0,15.2895,15.3137,15.2815,15.3056,101080.0
2015-08-17 09:30:00,19.02,19.19,18.9,18.95,16086.0,15.2976,15.4343,15.2011,15.2413,16086.0
2015-08-17 09:35:00,18.95,18.95,18.86,18.9,9800.0,15.2413,15.2413,15.1689,15.2011,9800.0
2015-08-17 09:40:00,18.92,18.92,18.8,18.81,46655.0,15.2172,15.2172,15.1206,15.1287,46655.0
2015-08-17 09:45:00,18.82,18.83,18.78,18.78,8170.0,15.1367,15.1448,15.1046,15.1046,8170.0
2015-08-17 09:50:00,18.78,18.85,18.75,18.8,12834.0,15.1046,15.1609,15.0804,15.1206,12834.0
2015-08-17 09:55:00,18.79,18.83,18.73,18.75,22003.0,15.1126,15.1448,15.0643,15.0804,22003.0
2015-08-17 10:00:00,18.76,18.86,18.72,18.82,24770.0,15.0885,15.1689,15.0563,15.1367,24770.0
2015-08-17 10:05:00,18.82,18.85,18.78,18.83,6733.0,15.1367,15.1609,15.1046,15.1448,6733.0
2015-08-17 10:10:00,18.84,18.95,18.84,18.93,8106.0,15.1528,15.2413,15.1528,15.2252,8106.0
2015-08-17 10:15:00,18.94,19.07,18.94,19.06,13515.0,15.2332,15.3378,15.2332,15.3298,13515.0
2015-08-17 10:20:00,19.07,19.07,18.98,19.0,12182.0,15.3378,15.3378,15.2654,15.2815,12182.0
2015-08-17 10:25:00,18.99,19.04,18.99,19.02,5851.0,15.2735,15.3137,15.2735,15.2976,5851.0
2015-08-17 10:30:00,19.04,19.06,19.02,19.02,8050.0,15.3137,15.3298,15.2976,15.2976,8050.0
2015-08-17 10:35:00,19.03,19.03,18.93,18.95,13973.0,15.3056,15.3056,15.2252,15.2413,13973.0
2015-08-17 10:40:00,18.96,18.96,18.91,18.95,14071.0,15.2493,15.2493,15.2091,15.2413,14071.0
2015-08-17 10:45:00,18.95,18.99,18.95,18.97,18681.0,15.2413,15.2735,15.2413,15.2574,18681.0
2015-08-17 10:50:00,18.99,19.07,18.99,19.06,8430.0,15.2735,15.3378,15.2735,15.3298,8430.0
2015-08-17 10:55:00,19.06,19.1,19.06,19.06,13447.0,15.3298,15.3619,15.3298,15.3298,13447.0
2015-08-17 11:00:00,19.06,19.12,19.05,19.11,11746.0,15.3298,15.378,15.3217,15.37,11746.0
2015-08-17 11:05:00,19.12,19.15,19.12,19.14,11872.0,15.378,15.4021,15.378,15.3941,11872.0
2015-08-17 11:10:00,19.15,19.15,19.07,19.07,24576.0,15.4021,15.4021,15.3378,15.3378,24576.0
2015-08-17 11:15:00,19.07,19.07,18.99,19.01,28899.0,15.3378,15.3378,15.2735,15.2895,28899.0
2015-08-17 11:20:00,19.02,19.1,19.01,19.1,12285.0,15.2976,15.3619,15.2895,15.3619,12285.0
2015-08-17 11:25:00,19.12,19.14,19.08,19.08,13200.0,15.378,15.3941,15.3458,15.3458,13200.0
2015-08-17 11:30:00,19.09,19.12,19.0,19.05,29364.0,15.3539,15.378,15.2815,15.3217,29364.0
2015-08-17 11:35:00,19.05,19.06,19.0,19.01,11104.0,15.3217,15.3298,15.2815,15.2895,11104.0
2015-08-17 11:40:00,19.01,19.08,19.01,19.06,6049.0,15.2895,15.3458,15.2895,15.3298,6049.0
2015-08-17 11:45:00,19.07,19.1,19.06,19.09,9443.0,15.3378,15.3619,15.3298,15.3539,9443.0
2015-08-17 11:50:00,19.1,19.1,19.0,19.0,23746.0,15.3619,15.3619,15.2815,15.2815,23746.0
2015-08-17 11:55:00,19.0,19.04,19.0,19.04,7200.0,15.2815,15.3137,15.2815,15.3137,7200.0
2015-08-17 12:00:00,19.04,19.06,19.02,19.04,6900.0,15.3137,15.3298,15.2976,15.3137,6900.0
2015-08-17 12:05:00,19.04,19.08,19.04,19.04,6858.0,15.3137,15.3458,15.3137,15.3137,6858.0
2015-08-17 12:10:00,19.04,19.05,19.0,19.0,8200.0,15.3137,15.3217,15.2815,15.2815,8200.0
2015-08-17 12:15:00,19.01,19.02,18.95,18.95,18609.0,15.2895,15.2976,15.2413,15.2413,18609.0
2015-08-17 12:20:00,18.95,19.06,18.95,19.06,12633.0,15.2413,15.3298,15.2413,15.3298,12633.0
2015-08-17 12:25:00,19.05,19.12,19.05,19.11,9689.0,15.3217,15.378,15.3217,15.37,9689.0
2015-08-17 12:30:00,19.11,19.13,19.07,19.07,9796.0,15.37,15.3861,15.3378,15.3378,9796.0
2015-08-17 12:35:00,19.08,19.09,19.06,19.08,6301.0,15.3458,15.3539,15.3298,15.3458,6301.0
2015-08-17 12:40:00,19.09,19.12,19.07,19.08,15387.0,15.3539,15.378,15.3378,15.3458,15387.0
2015-08-17 12:45:00,19.07,19.08,19.06,19.07,6358.0,15.3378,15.3458,15.3298,15.3378,6358.0
2015-08-17 12:50:00,19.07,19.08,19.04,19.06,7111.0,15.3378,15.3458,15.3137,15.3298,7111.0
2015-08-17 12:55:00,19.07,19.11,19.07,19.1,9851.0,15.3378,15.37,15.3378,15.3619,9851.0
2015-08-17 13:00:00,19.1,19.12,19.1,19.11,5824.0,15.3619,15.378,15.3619,15.37,5824.0
2015-08-17 13:05:00,19.11,19.11,19.05,19.06,9918.0,15.37,15.37,15.3217,15.3298,9918.0
2015-08-17 13:10:00,19.06,19.11,19.05,19.1,7642.0,15.3298,15.37,15.3217,15.3619,7642.0
2015-08-17 13:15:00,19.1,19.11,19.08,19.1,9443.0,15.3619,15.37,15.3458,15.3619,9443.0
2015-08-17 13:20:00,19.11,19.14,19.1,19.14,10560.0,15.37,15.3941,15.3619,15.3941,10560.0
2015-08-17 13:25:00,19.13,19.2,19.13,19.2,27169.0,15.3861,15.4424,15.3861,15.4424,27169.0
2015-08-17 13:30:00,19.2,19.23,19.19,19.23,54885.0,15.4424,15.4665,15.4343,15.4665,54885.0
2015-08-17 13:35:00,19.24,19.24,19.21,19.22,25785.0,15.4745,15.4745,15.4504,15.4584,25785.0
2015-08-17 13:40:00,19.23,19.3,19.23,19.29,38864.0,15.4665,15.5228,15.4665,15.5147,38864.0
2015-08-17 13:45:00,19.3,19.35,19.29,19.35,32527.0,15.5228,15.563,15.5147,15.563,32527.0
2015-08-17 13:50:00,19.36,19.36,19.33,19.33,19779.0,15.571,15.571,15.5469,15.5469,19779.0
2015-08-17 13:55:00,19.33,19.35,19.31,19.31,16251.0,15.5469,15.563,15.5308,15.5308,16251.0
2015-08-17 14:00:00,19.32,19.36,19.31,19.34,29789.0,15.5389,15.571,15.5308,15.555,29789.0
2015-08-17 14:05:00,19.35,19.36,19.31,19.31,15857.0,15.563,15.571,15.5308,15.5308,15857.0
2015-08-17 14:10:00,19.32,19.33,19.28,19.29,7292.0,15.5389,15.5469,15.5067,15.5147,7292.0
2015-08-17 14:15:00,19.28,19.29,19.21,19.26,15211.0,15.5067,15.5147,15.4504,15.4906,15211.0
2015-08-17 14:20:00,19.26,19.28,19.26,19.28,5783.0,15.4906,15.5067,15.4906,15.5067,5783.0
2015-08-17 14:25:00,19.29,19.29,19.2,19.21,13008.0,15.5147,15.5147,15.4424,15.4504,13008.0
2015-08-17 14:30:00,19.2,19.2,19.14,19.14,25988.0,15.4424,15.4424,15.3941,15.3941,25988.0
2015-08-17 14:35:00,19.14,19.15,19.14,19.15,2737.0,15.3941,15.4021,15.3941,15.4021,2737.0
2015-08-17 14:40:00,19.14,19.16,19.14,19.16,8361.0,15.3941,15.4102,15.3941,15.4102,8361.0
2015-08-17 14:45:00,19.16,19.16,19.12,19.12,24461.0,15.4102,15.4102,15.378,15.378,24461.0
2015-08-17 14:50:00,19.13,19.13,19.09,19.11,18407.0,15.3861,15.3861,15.3539,15.37,18407.0
2015-08-17 14:55:00,19.11,19.12,19.09,19.12,15008.0,15.37,15.378,15.3539,15.378,15008.0
2015-08-17 15:00:00,19.12,19.14,19.11,19.12,24712.0,15.378,15.3941,15.37,15.378,24712.0
2015-08-17 15:05:00,19.12,19.17,19.12,19.16,48299.0,15.378,15.4182,15.378,15.4102,48299.0
2015-08-17 15:10:00,19.17,19.19,19.15,19.16,21170.0,15.4182,15.4343,15.4021,15.4102,21170.0
2015-08-17 15:15:00,19.16,19.17,19.16,19.17,10800.0,15.4102,15.4182,15.4102,15.4182,10800.0
2015-08-17 15:20:00,19.17,19.2,19.13,19.2,34252.0,15.4182,15.4424,15.3861,15.4424,34252.0
2015-08-17 15:25:00,19.2,19.22,19.19,19.2,19365.0,15.4424,15.4584,15.4343,15.4424,19365.0
2015-08-17 15:30:00,19.19,19.21,19.18,19.21,26896.0,15.4343,15.4504,15.4263,15.4504,26896.0
2015-08-17 15:35:00,19.2,19.2,19.16,19.17,31663.0,15.4424,15.4424,15.4102,15.4182,31663.0
2015-08-17 15:40:00,19.16,19.18,19.12,19.15,57328.0,15.4102,15.4263,15.378,15.4021,57328.0
2015-08-17 15:45:00,19.14,19.18,19.13,19.18,38134.0,15.3941,15.4263,15.3861,15.4263,38134.0
2015-08-17 15:50:00,19.17,19.17,19.14,19.16,41679.0,15.4182,15.4182,15.3941,15.4102,41679.0
2015-08-17 15:55:00,19.17,19.19,19.13,19.17,59472.0,15.4182,15.4343,15.3861,15.4182,59472.0
2015-08-18 09:30:00,19.15,19.15,19.04,19.06,42899.0,15.4021,15.4021,15.3137,15.3298,42899.0
2015-08-18 09:35:00,19.06,19.1,18.93,18.98,19146.0,15.3298,15.3619,15.2252,15.2654,19146.0
2015-08-18 09:40:00,18.94,18.98,18.81,18.81,24980.0,15.2332,15.2654,15.1287,15.1287,24980.0
2015-08-18 09:45:00,18.82,18.84,18.7,18.75,68999.0,15.1367,15.1528,15.0402,15.0804,68999.0
2015-08-18 09:50:00,18.75,18.76,18.63,18.68,128641.0,15.0804,15.0885,14.9839,15.0241,128641.0
2015-08-18 09:55:00,18.68,18.68,18.54,18.54,44283.0,15.0241,15.0241,14.9115,14.9115,44283.0
2015-08-18 10:00:00,18.54,18.66,18.48,18.66,92686.0,14.9115,15.008,14.8633,15.008,92686.0
2015-08-18 10:05:00,18.65,18.69,18.5,18.6,154979.0,15.0,15.0322,14.8794,14.9598,154979.0
2015-08-18 10:10:00,18.6,18.6,18.47,18.49,105959.0,14.9598,14.9598,14.8552,14.8713,105959.0
2015-08-18 10:15:00,18.47,18.51,18.44,18.5,84055.0,14.8552,14.8874,14.8311,14.8794,84055.0
2015-08-18 10:20:00,18.5,18.51,18.43,18.43,62182.0,14.8794,14.8874,14.823,14.823,62182.0
2015-08-18 10:25:00,18.44,18.44,18.36,18.38,58018.0,14.8311,14.8311,14.7667,14.7828,58018.0
2015-08-18 10:30:00,18.39,18.41,18.3,18.31,99439.0,14.7909,14.807,14.7185,14.7265,99439.0
2015-08-18 10:35:00,18.3,18.32,18.2,18.21,85893.0,14.7185,14.7346,14.6381,14.6461,85893.0
2015-08-18 10:40:00,18.21,18.29,18.17,18.24,158326.0,14.6461,14.7104,14.6139,14.6702,158326.0
2015-08-18 10:45:00,18.24,18.34,18.21,18.29,181168.0,14.6702,14.7507,14.6461,14.7104,181168.0
2015-08-18 10:50:00,18.29,18.33,18.25,18.29,56651.0,14.7104,14.7426,14.6783,14.7104,56651.0
2015-08-18 10:55:00,18.3,18.31,18.18,18.18,46153.0,14.7185,14.7265,14.622,14.622,46153.0
2015-08-18 11:00:00,18.18,18.26,18.17,18.25,63677.0,14.622,14.6863,14.6139,14.6783,63677.0
2015-08-18 11:05:00,18.24,18.24,18.16,18.17,68783.0,14.6702,14.6702,14.6059,14.6139,68783.0
2015-08-18 11:10:00,18.18,18.23,18.12,18.2,71103.0,14.622,14.6622,14.5737,14.6381,71103.0
2015-08-18 11:15:00,18.2,18.24,18.18,18.21,44776.0,14.6381,14.6702,14.622,14.6461,44776.0
2015-08-18 11:20:00,18.21,18.23,18.14,18.16,44772.0,14.6461,14.6622,14.5898,14.6059,44772.0
2015-08-18 11:25:00,18.16,18.19,18.12,18.15,43750.0,14.6059,14.63,14.5737,14.5978,43750.0
2015-08-18 11:30:00,18.15,18.17,18.05,18.06,114618.0,14.5978,14.6139,14.5174,14.5255,114618.0
2015-08-18 11:35:00,18.06,18.09,18.03,18.03,62463.0,14.5255,14.5496,14.5013,14.5013,62463.0
2015-08-18 11:40:00,18.03,18.07,17.97,18.07,64110.0,14.5013,14.5335,14.4531,14.5335,64110.0
2015-08-18 11:45:00,18.07,18.08,17.96,18.0,88270.0,14.5335,14.5415,14.445,14.4772,88270.0
2015-08-18 11:50:00,18.0,18.1,17.99,18.09,43631.0,14.4772,14.5576,14.4692,14.5496,43631.0
2015-08-18 11:55:00,18.07,18.11,18.06,18.09,49377.0,14.5335,14.5657,14.5255,14.5496,49377.0
2015-08-18 12:00:00,18.08,18.13,18.04,18.1,64223.0,14.5415,14.5818,14.5094,14.5576,64223.0
2015-08-18 12:05:00,18.1,18.15,18.07,18.12,37782.0,14.5576,14.5978,14.5335,14.5737,37782.0
2015-08-18 12:10:00,18.12,18.12,18.08,18.08,14344.0,14.5737,14.5737,14.5415,14.5415,14344.0
2015-08-18 12:15:00,18.08,18.14,18.05,18.1,77094.0,14.5415,14.5898,14.5174,14.5576,77094.0
2015-08-18 12:20:00,18.09,18.15,18.08,18.09,91254.0,14.5496,14.5978,14.5415,14.5496,91254.0
2015-08-18 12:25:00,18.1,18.17,18.08,18.16,65281.0,14.5576,14.6139,14.5415,14.6059,65281.0
2015-08-18 12:30:00,18.15,18.15,18.04,18.04,34223.0,14.5978,14.5978,14.5094,14.5094,34223.0
2015-08-18 12:35:00,18.04,18.08,18.01,18.01,17539.0,14.5094,14.5415,14.4852,14.4852,17539.0
2015-08-18 12:40:00,18.01,18.07,18.0,18.01,46104.0,14.4852,14.5335,14.4772,14.4852,46104.0
2015-08-18 12:45:00,18.01,18.01,17.96,17.97,47687.0,14.4852,14.4852,14.445,14.4531,47687.0
2015-08-18 12:50:00,17.98,18.01,17.97,17.99,22601.0,14.4611,14.4852,14.4531,14.4692,22601.0
2015-08-18 12:55:00,17.98,18.06,17.98,18.0,39176.0,14.4611,14.5255,14.4611,14.4772,39176.0
2015-08-18 13:00:00,18.0,18.0,17.87,17.91,166184.0,14.4772,14.4772,14.3726,14.4048,166184.0
2015-08-18 13:05:00,17.91,17.95,17.9,17.94,46662.0,14.4048,14.437,14.3968,14.4289,46662.0
2015-08-18 13:10:00,17.95,17.99,17.94,17.96,40406.0,14.437,14.4692,14.4289,14.445,40406.0
2015-08-18 13:15:00,17.96,17.96,17.75,17.78,121689.0,14.445,14.445,14.2761,14.3003,121689.0
2015-08-18 13:20:00,17.77,17.89,17.71,17.88,89563.0,14.2922,14.3887,14.244,14.3807,89563.0
2015-08-18 13:25:00,17.88,17.97,17.87,17.93,90344.0,14.3807,14.4531,14.3726,14.4209,90344.0
2015-08-18 13:30:00,17.94,17.96,17.88,17.89,73892.0,14.4289,14.445,14.3807,14.3887,73892.0
2015-08-18 13:35:00,17.89,17.91,17.88,17.89,52727.0,14.3887,14.4048,14.3807,14.3887,52727.0
2015-08-18 13:40:00,17.89,17.95,17.89,17.89,56411.0,14.3887,14.437,14.3887,14.3887,56411.0
2015-08-18 13:45:00,17.88,17.89,17.82,17.84,32555.0,14.3807,14.3887,14.3324,14.3485,32555.0
2015-08-18 13:50:00,17.84,17.86,17.81,17.82,26187.0,14.3485,14.3646,14.3244,14.3324,26187.0
2015-08-18 13:55:00,17.82,17.86,17.81,17.82,49287.0,14.3324,14.3646,14.3244,14.3324,49287.0
2015-08-18 14:00:00,17.82,17.82,17.76,17.79,29931.0,14.3324,14.3324,14.2842,14.3083,29931.0
2015-08-18 14:05:00,17.78,17.88,17.78,17.85,30341.0,14.3003,14.3807,14.3003,14.3566,30341.0
2015-08-18 14:10:00,17.85,17.9,17.83,17.85,35897.0,14.3566,14.3968,14.3405,14.3566,35897.0
2015-08-18 14:15:00,17.85,17.86,17.77,17.8,33661.0,14.3566,14.3646,14.2922,14.3163,33661.0
2015-08-18 14:20:00,17.8,17.8,17.75,17.76,30224.0,14.3163,14.3163,14.2761,14.2842,30224.0
2015-08-18 14:25:00,17.76,17.8,17.75,17.8,21500.0,14.2842,14.3163,14.2761,14.3163,21500.0
2015-08-18 14:30:00,17.79,17.8,17.73,17.75,41967.0,14.3083,14.3163,14.26,14.2761,41967.0
2015-08-18 14:35:00,17.75,17.81,17.75,17.81,72968.0,14.2761,14.3244,14.2761,14.3244,72968.0
2015-08-18 14:40:00,17.81,17.83,17.71,17.73,94036.0,14.3244,14.3405,14.244,14.26,94036.0
2015-08-18 14:45:00,17.72,17.8,17.72,17.78,76194.0,14.252,14.3163,14.252,14.3003,76194.0
2015-08-18 14:50:00,17.78,17.82,17.77,17.8,65480.0,14.3003,14.3324,14.2922,14.3163,65480.0
2015-08-18 14:55:00,17.81,17.87,17.79,17.87,64826.0,14.3244,14.3726,14.3083,14.3726,64826.0
2015-08-18 15:00:00,17.87,17.92,17.85,17.9,93120.0,14.3726,14.4129,14.3566,14.3968,93120.0
2015-08-18 15:05:00,17.9,17.91,17.84,17.85,78703.0,14.3968,14.4048,14.3485,14.3566,78703.0
2015-08-18 15:10:00,17.86,17.87,17.83,17.85,78936.0,14.3646,14.3726,14.3405,14.3566,78936.0
2015-08-18 15:15:00,17.85,17.92,17.83,17.92,168078.0,14.3566,14.4129,14.3405,14.4129,168078.0
2015-08-18 15:20:00,17.92,17.95,17.9,17.94,84042.0,14.4129,14.437,14.3968,14.4289,84042.0
2015-08-18 15:25:00,17.94,17.96,17.93,17.94,50566.0,14.4289,14.445,14.4209,14.4289,50566.0
2015-08-18 15:30:00,17.94,17.94,17.89,17.91,124733.0,14.4289,14.4289,14.3887,14.4048,124733.0
2015-08-18 15:35:00,17.9,17.97,17.9,17.97,88335.0,14.3968,14.4531,14.3968,14.4531,88335.0
2015-08-18 15:40:00,17.97,18.03,17.95,17.95,111260.0,14.4531,14.5013,14.437,14.437,111260.0
2015-08-18 15:45:00,17.96,18.0,17.95,17.97,114039.0,14.445,14.4772,14.437,14.4531,114039.0
2015-08-18 15:50:00,17.97,17.98,17.91,17.93,112440.0,14.4531,14.4611,14.4048,14.4209,112440.0
2015-08-18 15:55:00,17.93,17.98,17.92,17.97,388771.0,14.4209,14.4611,14.4129,14.4531,388771.0
2015-08-19 09:30:00,17.88,17.95,17.77,17.82,60867.0,14.3807,14.437,14.2922,14.3324,60867.0
2015-08-19 09:35:00,17.78,17.92,17.77,17.82,33792.0,14.3003,14.4129,14.2922,14.3324,33792.0
2015-08-19 09:40:00,17.82,17.87,17.72,17.77,46178.0,14.3324,14.3726,14.252,14.2922,46178.0
2015-08-19 09:45:00,17.77,17.77,17.59,17.59,74545.0,14.2922,14.2922,14.1474,14.1474,74545.0
2015-08-19 09:50:00,17.6,17.69,17.57,17.66,26454.0,14.1555,14.2279,14.1314,14.2037,26454.0
2015-08-19 09:55:00,17.67,17.74,17.65,17.72,22872.0,14.2118,14.2681,14.1957,14.252,22872.0
2015-08-19 10:00:00,17.7,17.71,17.63,17.67,22312.0,14.2359,14.244,14.1796,14.2118,22312.0
2015-08-19 10:05:00,17.65,17.72,17.65,17.66,33788.0,14.1957,14.252,14.1957,14.2037,33788.0
2015-08-19 10:10:00,17.67,17.68,17.64,17.66,31010.0,14.2118,14.2198,14.1877,14.2037,31010.0
2015-08-19 10:15:00,17.67,17.69,17.63,17.65,35365.0,14.2118,14.2279,14.1796,14.1957,35365.0
2015-08-19 10:20:00,17.66,17.68,17.61,17.63,45962.0,14.2037,14.2198,14.1635,14.1796,45962.0
2015-08-19 10:25:00,17.64,17.68,17.63,17.63,35884.0,14.1877,14.2198,14.1796,14.1796,35884.0
2015-08-19 10:30:00,17.62,17.63,17.55,17.55,61994.0,14.1716,14.1796,14.1153,14.1153,61994.0
2015-08-19 10:35:00,17.55,17.56,17.46,17.5,59716.0,14.1153,14.1233,14.0429,14.0751,59716.0
2015-08-19 10:40:00,17.51,17.51,17.37,17.41,61781.0,14.0831,14.0831,13.9705,14.0027,61781.0
2015-08-19 10:45:00,17.41,17.41,17.35,17.36,81278.0,14.0027,14.0027,13.9544,13.9625,81278.0
2015-08-19 10:50:00,17.37,17.48,17.36,17.44,70315.0,13.9705,14.059,13.9625,14.0268,70315.0
2015-08-19 10:55:00,17.43,17.44,17.4,17.41,36421.0,14.0188,14.0268,13.9946,14.0027,36421.0
2015-08-19 11:00:00,17.4,17.42,17.36,17.38,59531.0,13.9946,14.0107,13.9625,13.9785,59531.0
2015-08-19 11:05:00,17.38,17.39,17.36,17.39,29214.0,13.9785,13.9866,13.9625,13.9866,29214.0
2015-08-19 11:10:00,17.39,17.44,17.38,17.44,30267.0,13.9866,14.0268,13.9785,14.0268,30267.0
2015-08-19 11:15:00,17.44,17.44,17.35,17.35,42227.0,14.0268,14.0268,13.9544,13.9544,42227.0
2015-08-19 11:20:00,17.36,17.37,17.31,17.33,18398.0,13.9625,13.9705,13.9222,13.9383,18398.0
2015-08-19 11:25:00,17.34,17.37,17.33,17.37,51482.0,13.9464,13.9705,13.9383,13.9705,51482.0
2015-08-19 11:30:00,17.37,17.4,17.36,17.39,35002.0,13.9705,13.9946,13.9625,13.9866,35002.0
2015-08-19 11:35:00,17.39,17.43,17.37,17.42,59633.0,13.9866,14.0188,13.9705,14.0107,59633.0
2015-08-19 11:40:00,17.42,17.43,17.39,17.42,33716.0,14.0107,14.0188,13.9866,14.0107,33716.0
2015-08-19 11:45:00,17.42,17.43,17.41,17.42,47012.0,14.0107,14.0188,14.0027,14.0107,47012.0
2015-08-19 11:50:00,17.41,17.46,17.41,17.42,49606.0,14.0027,14.0429,14.0027,14.0107,49606.0
2015-08-19 11:55:00,17.42,17.44,17.42,17.43,32011.0,14.0107,14.0268,14.0107,14.0188,32011.0
2015-08-19 12:00:00,17.44,17.44,17.41,17.42,30054.0,14.0268,14.0268,14.0027,14.0107,30054.0
2015-08-19 12:05:00,17.43,17.57,17.42,17.56,73513.0,14.0188,14.1314,14.0107,14.1233,73513.0
2015-08-19 12:10:00,17.57,17.59,17.56,17.58,38691.0,14.1314,14.1474,14.1233,14.1394,38691.0
2015-08-19 12:15:00,17.57,17.58,17.5,17.5,29472.0,14.1314,14.1394,14.0751,14.0751,29472.0
2015-08-19 12:20:00,17.5,17.5,17.49,17.49,20237.0,14.0751,14.0751,14.067,14.067,20237.0
2015-08-19 12:25:00,17.5,17.52,17.49,17.52,10796.0,14.0751,14.0911,14.067,14.0911,10796.0
2015-08-19 12:30:00,17.52,17.58,17.51,17.58,36111.0,14.0911,14.1394,14.0831,14.1394,36111.0
2015-08-19 12:35:00,17.57,17.58,17.57,17.57,26977.0,14.1314,14.1394,14.1314,14.1314,26977.0
2015-08-19 12:40:00,17.58,17.58,17.55,17.55,39972.0,14.1394,14.1394,14.1153,14.1153,39972.0
2015-08-19 12:45:00,17.55,17.56,17.55,17.55,23229.0,14.1153,14.1233,14.1153,14.1153,23229.0
2015-08-19 12:50:00,17.55,17.56,17.51,17.53,33193.0,14.1153,14.1233,14.0831,14.0992,33193.0
2015-08-19 12:55:00,17.53,17.54,17.51,17.53,26248.0,14.0992,14.1072,14.0831,14.0992,26248.0
2015-08-19 13:00:00,17.53,17.53,17.52,17.53,60486.0,14.0992,14.0992,14.0911,14.0992,60486.0
2015-08-19 13:05:00,17.53,17.54,17.51,17.54,19184.0,14.0992,14.1072,14.0831,14.1072,19184.0
2015-08-19 13:10:00,17.54,17.62,17.54,17.6,48607.0,14.1072,14.1716,14.1072,14.1555,48607.0
2015-08-19 13:15:00,17.61,17.64,17.61,17.63,12553.0,14.1635,14.1877,14.1635,14.1796,12553.0
2015-08-19 13:20:00,17.64,17.66,17.61,17.62,48889.0,14.1877,14.2037,14.1635,14.1716,48889.0
2015-08-19 13:25:00,17.63,17.63,17.57,17.58,24892.0,14.1796,14.1796,14.1314,14.1394,24892.0
2015-08-19 13:30:00,17.58,17.6,17.58,17.59,38079.0,14.1394,14.1555,14.1394,14.1474,38079.0
2015-08-19 13:35:00,17.59,17.6,17.54,17.58,39053.0,14.1474,14.1555,14.1072,14.1394,39053.0
2015-08-19 13:40:00,17.57,17.61,17.55,17.6,39911.0,14.1314,14.1635,14.1153,14.1555,39911.0
2015-08-19 13:45:00,17.59,17.64,17.58,17.62,48775.0,14.1474,14.1877,14.1394,14.1716,48775.0
2015-08-19 13:50:00,17.61,17.61,17.58,17.6,41714.0,14.1635,14.1635,14.1394,14.1555,41714.0
2015-08-19 13:55:00,17.6,17.6,17.56,17.59,28281.0,14.1555,14.1555,14.1233,14.1474,28281.0
2015-08-19 14:00:00,17.59,17.66,17.58,17.65,45270.0,14.1474,14.2037,14.1394,14.1957,45270.0
2015-08-19 14:05:00,17.65,17.76,17.65,17.72,81517.0,14.1957,14.2842,14.1957,14.252,81517.0
2015-08-19 14:10:00,17.73,17.82,17.73,17.78,41514.0,14.26,14.3324,14.26,14.3003,41514.0
2015-08-19 14:15:00,17.77,17.78,17.68,17.69,68233.0,14.2922,14.3003,14.2198,14.2279,68233.0
2015-08-19 14:20:00,17.7,17.7,17.61,17.63,51602.0,14.2359,14.2359,14.1635,14.1796,51602.0
2015-08-19 14:25:00,17.63,17.64,17.59,17.59,39190.0,14.1796,14.1877,14.1474,14.1474,39190.0
2015-08-19 14:30:00,17.59,17.61,17.56,17.56,33436.0,14.1474,14.1635,14.1233,14.1233,33436.0
2015-08-19 14:35:00,17.57,17.63,17.53,17.61,50220.0,14.1314,14.1796,14.0992,14.1635,50220.0
2015-08-19 14:40:00,17.62,17.63,17.55,17.56,29901.0,14.1716,14.1796,14.1153,14.1233,29901.0
2015-08-19 14:45:00,17.56,17.63,17.55,17.63,20561.0,14.1233,14.1796,14.1153,14.1796,20561.0
2015-08-19 14:50:00,17.63,17.63,17.61,17.62,22910.0,14.1796,14.1796,14.1635,14.1716,22910.0
2015-08-19 14:55:00,17.61,17.62,17.54,17.58,33263.0,14.1635,14.1716,14.1072,14.1394,33263.0
2015-08-19 15:00:00,17.58,17.6,17.54,17.58,45148.0,14.1394,14.1555,14.1072,14.1394,45148.0
2015-08-19 15:05:00,17.58,17.64,17.58,17.62,27424.0,14.1394,14.1877,14.1394,14.1716,27424.0
2015-08-19 15:10:00,17.61,17.63,17.61,17.62,18522.0,14.1635,14.1796,14.1635,14.1716,18522.0
2015-08-19 15:15:00,17.62,17.63,17.58,17.63,42784.0,14.1716,14.1796,14.1394,14.1796,42784.0
2015-08-19 15:20:00,17.63,17.7,17.62,17.69,42710.0,14.1796,14.2359,14.1716,14.2279,42710.0
2015-08-19 15:25:00,17.68,17.7,17.66,17.66,39907.0,14.2198,14.2359,14.2037,14.2037,39907.0
2015-08-19 15:30:00,17.66,17.67,17.63,17.63,56505.0,14.2037,14.2118,14.1796,14.1796,56505.0
2015-08-19 15:35:00,17.64,17.64,17.59,17.63,47137.0,14.1877,14.1877,14.1474,14.1796,47137.0
2015-08-19 15:40:00,17.63,17.65,17.61,17.64,60086.0,14.1796,14.1957,14.1635,14.1877,60086.0
2015-08-19 15:45:00,17.63,17.65,17.61,17.62,89956.0,14.1796,14.1957,14.1635,14.1716,89956.0
2015-08-19 15:50:00,17.62,17.62,17.58,17.59,65769.0,14.1716,14.1716,14.1394,14.1474,65769.0
2015-08-19 15:55:00,17.59,17.6,17.54,17.55,222288.0,14.1474,14.1555,14.1072,14.1153,222288.0
2015-08-20 09:30:00,17.41,17.5,17.18,17.31,72786.0,14.0027,14.0751,13.8177,13.9222,72786.0
2015-08-20 09:35:00,17.29,17.46,17.27,17.42,20403.0,13.9062,14.0429,13.8901,14.0107,20403.0
2015-08-20 09:40:00,17.42,17.45,17.25,17.25,22682.0,14.0107,14.0348,13.874,13.874,22682.0
2015-08-20 09:45:00,17.26,17.32,17.26,17.29,26580.0,13.882,13.9303,13.882,13.9062,26580.0
2015-08-20 09:50:00,17.29,17.34,17.27,17.33,12049.0,13.9062,13.9464,13.8901,13.9383,12049.0
2015-08-20 09:55:00,17.33,17.41,17.29,17.31,19634.0,13.9383,14.0027,13.9062,13.9222,19634.0
2015-08-20 10:00:00,17.3,17.33,17.25,17.28,26131.0,13.9142,13.9383,13.874,13.8981,26131.0
2015-08-20 10:05:00,17.26,17.32,17.25,17.27,16770.0,13.882,13.9303,13.874,13.8901,16770.0
2015-08-20 10:10:00,17.26,17.27,17.18,17.27,33225.0,13.882,13.8901,13.8177,13.8901,33225.0
2015-08-20 10:15:00,17.24,17.33,17.24,17.27,14683.0,13.8659,13.9383,13.8659,13.8901,14683.0
2015-08-20 10:20:00,17.28,17.28,17.21,17.23,21851.0,13.8981,13.8981,13.8418,13.8579,21851.0
2015-08-20 10:25:00,17.21,17.27,17.18,17.23,15776.0,13.8418,13.8901,13.8177,13.8579,15776.0
2015-08-20 10:30:00,17.23,17.26,17.18,17.25,30590.0,13.8579,13.882,13.8177,13.874,30590.0
2015-08-20 10:35:00,17.25,17.3,17.22,17.29,21808.0,13.874,13.9142,13.8499,13.9062,21808.0
2015-08-20 10:40:00,17.28,17.38,17.27,17.34,39805.0,13.8981,13.9785,13.8901,13.9464,39805.0
2015-08-20 10:45:00,17.33,17.34,17.28,17.34,24668.0,13.9383,13.9464,13.8981,13.9464,24668.0
2015-08-20 10:50:00,17.33,17.45,17.33,17.42,36739.0,13.9383,14.0348,13.9383,14.0107,36739.0
2015-08-20 10:55:00,17.43,17.44,17.34,17.35,42668.0,14.0188,14.0268,13.9464,13.9544,42668.0
2015-08-20 11:00:00,17.36,17.45,17.3,17.44,82959.0,13.9625,14.0348,13.9142,14.0268,82959.0
2015-08-20 11:05:00,17.45,17.6,17.44,17.55,76252.0,14.0348,14.1555,14.0268,14.1153,76252.0
2015-08-20 11:10:00,17.55,17.55,17.42,17.45,68837.0,14.1153,14.1153,14.0107,14.0348,68837.0
2015-08-20 11:15:00,17.44,17.48,17.43,17.46,13376.0,14.0268,14.059,14.0188,14.0429,13376.0
2015-08-20 11:20:00,17.45,17.57,17.45,17.54,24130.0,14.0348,14.1314,14.0348,14.1072,24130.0
2015-08-20 11:25:00,17.55,17.57,17.48,17.51,31645.0,14.1153,14.1314,14.059,14.0831,31645.0
2015-08-20 11:30:00,17.51,17.56,17.51,17.52,13331.0,14.0831,14.1233,14.0831,14.0911,13331.0
2015-08-20 11:35:00,17.49,17.51,17.44,17.45,29916.0,14.067,14.0831,14.0268,14.0348,29916.0
2015-08-20 11:40:00,17.44,17.56,17.44,17.53,21606.0,14.0268,14.1233,14.0268,14.0992,21606.0
2015-08-20 11:45:00,17.52,17.52,17.43,17.44,47130.0,14.0911,14.0911,14.0188,14.0268,47130.0
2015-08-20 11:50:00,17.44,17.47,17.42,17.47,6930.0,14.0268,14.0509,14.0107,14.0509,6930.0
2015-08-20 11:55:00,17.47,17.53,17.47,17.52,18402.0,14.0509,14.0992,14.0509,14.0911,18402.0
2015-08-20 12:00:00,17.52,17.53,17.47,17.47,14516.0,14.0911,14.0992,14.0509,14.0509,14516.0
2015-08-20 12:05:00,17.46,17.47,17.45,17.47,6300.0,14.0429,14.0509,14.0348,14.0509,6300.0
2015-08-20 12:10:00,17.48,17.49,17.41,17.45,40744.0,14.059,14.067,14.0027,14.0348,40744.0
2015-08-20 12:15:00,17.44,17.44,17.36,17.39,14218.0,14.0268,14.0268,13.9625,13.9866,14218.0
2015-08-20 12:20:00,17.39,17.39,17.29,17.3,17164.0,13.9866,13.9866,13.9062,13.9142,17164.0
2015-08-20 12:25:00,17.3,17.32,17.29,17.3,13481.0,13.9142,13.9303,13.9062,13.9142,13481.0
2015-08-20 12:30:00,17.3,17.36,17.3,17.33,31637.0,13.9142,13.9625,13.9142,13.9383,31637.0
2015-08-20 12:35:00,17.33,17.47,17.33,17.43,75772.0,13.9383,14.0509,13.9383,14.0188,75772.0
2015-08-20 12:40:00,17.42,17.42,17.4,17.4,9825.0,14.0107,14.0107,13.9946,13.9946,9825.0
2015-08-20 12:45:00,17.39,17.4,17.34,17.36,22604.0,13.9866,13.9946,13.9464,13.9625,22604.0
2015-08-20 12:50:00,17.36,17.37,17.33,17.33,10900.0,13.9625,13.9705,13.9383,13.9383,10900.0
2015-08-20 12:55:00,17.34,17.36,17.3,17.36,24700.0,13.9464,13.9625,13.9142,13.9625,24700.0
2015-08-20 13:00:00,17.36,17.36,17.31,17.32,20694.0,13.9625,13.9625,13.9222,13.9303,20694.0
2015-08-20 13:05:00,17.33,17.38,17.33,17.38,9800.0,13.9383,13.9785,13.9383,13.9785,9800.0
2015-08-20 13:10:00,17.37,17.37,17.34,17.34,13582.0,13.9705,13.9705,13.9464,13.9464,13582.0
2015-08-20 13:15:00,17.35,17.36,17.33,17.34,15269.0,13.9544,13.9625,13.9383,13.9464,15269.0
2015-08-20 13:20:00,17.34,17.37,17.32,17.35,39568.0,13.9464,13.9705,13.9303,13.9544,39568.0
2015-08-20 13:25:00,17.34,17.37,17.31,17.35,16561.0,13.9464,13.9705,13.9222,13.9544,16561.0
2015-08-20 13:30:00,17.35,17.39,17.34,17.36,14008.0,13.9544,13.9866,13.9464,13.9625,14008.0
2015-08-20 13:35:00,17.35,17.35,17.32,17.33,15713.0,13.9544,13.9544,13.9303,13.9383,15713.0
2015-08-20 13:40:00,17.33,17.33,17.3,17.32,18201.0,13.9383,13.9383,13.9142,13.9303,18201.0
2015-08-20 13:45:00,17.32,17.38,17.32,17.37,15726.0,13.9303,13.9785,13.9303,13.9705,15726.0
2015-08-20 13:50:00,17.38,17.41,17.38,17.39,10737.0,13.9785,14.0027,13.9785,13.9866,10737.0
2015-08-20 13:55:00,17.39,17.41,17.38,17.41,16636.0,13.9866,14.0027,13.9785,14.0027,16636.0
2015-08-20 14:00:00,17.4,17.43,17.4,17.41,31673.0,13.9946,14.0188,13.9946,14.0027,31673.0
2015-08-20 14:05:00,17.4,17.41,17.37,17.37,12235.0,13.9946,14.0027,13.9705,13.9705,12235.0
2015-08-20 14:10:00,17.37,17.38,17.35,17.35,17341.0,13.9705,13.9785,13.9544,13.9544,17341.0
2015-08-20 14:15:00,17.36,17.38,17.34,17.36,17671.0,13.9625,13.9785,13.9464,13.9625,17671.0
2015-08-20 14:20:00,17.37,17.38,17.36,17.36,18805.0,13.9705,13.9785,13.9625,13.9625,18805.0
2015-08-20 14:25:00,17.35,17.35,17.32,17.32,15466.0,13.9544,13.9544,13.9303,13.9303,15466.0
2015-08-20 14:30:00,17.32,17.32,17.29,17.3,33820.0,13.9303,13.9303,13.9062,13.9142,33820.0
2015-08-20 14:35:00,17.3,17.3,17.26,17.26,33987.0,13.9142,13.9142,13.882,13.882,33987.0
2015-08-20 14:40:00,17.26,17.27,17.18,17.21,72831.0,13.882,13.8901,13.8177,13.8418,72831.0
2015-08-20 14:45:00,17.21,17.21,17.19,17.2,28307.0,13.8418,13.8418,13.8257,13.8338,28307.0
2015-08-20 14:50:00,17.19,17.23,17.18,17.22,45197.0,13.8257,13.8579,13.8177,13.8499,45197.0
2015-08-20 14:55:00,17.22,17.23,17.2,17.21,22634.0,13.8499,13.8579,13.8338,13.8418,22634.0
2015-08-20 15:00:00,17.2,17.25,17.2,17.23,128564.0,13.8338,13.874,13.8338,13.8579,128564.0
2015-08-20 15:05:00,17.23,17.24,17.22,17.23,39993.0,13.8579,13.8659,13.8499,13.8579,39993.0
2015-08-20 15:10:00,17.24,17.25,17.19,17.25,92885.0,13.8659,13.874,13.8257,13.874,92885.0
2015-08-20 15:15:00,17.25,17.25,17.19,17.21,34405.0,13.874,13.874,13.8257,13.8418,34405.0
2015-08-20 15:20:00,17.2,17.22,17.2,17.21,19377.0,13.8338,13.8499,13.8338,13.8418,19377.0
2015-08-20 15:25:00,17.2,17.21,17.18,17.2,17300.0,13.8338,13.8418,13.8177,13.8338,17300.0
2015-08-20 15:30:00,17.2,17.21,17.19,17.2,50002.0,13.8338,13.8418,13.8257,13.8338,50002.0
2015-08-20 15:35:00,17.19,17.2,17.15,17.18,52778.0,13.8257,13.8338,13.7936,13.8177,52778.0
2015-08-20 15:40:00,17.18,17.2,17.16,17.19,68787.0,13.8177,13.8338,13.8016,13.8257,68787.0
2015-08-20 15:45:00,17.2,17.2,17.1,17.12,58153.0,13.8338,13.8338,13.7533,13.7694,58153.0
2015-08-20 15:50:00,17.12,17.14,17.08,17.1,69448.0,13.7694,13.7855,13.7373,13.7533,69448.0
2015-08-20 15:55:00,17.1,17.11,17.06,17.09,156973.0,13.7533,13.7614,13.7212,13.7453,156973.0
2015-08-21 09:30:00,16.82,16.84,16.62,16.81,83866.0,13.5281,13.5442,13.3673,13.5201,83866.0
2015-08-21 09:35:00,16.79,16.85,16.68,16.73,47276.0,13.504,13.5523,13.4155,13.4558,47276.0
2015-08-21 09:40:00,16.72,16.73,16.6,16.62,24823.0,13.4477,13.4558,13.3512,13.3673,24823.0
2015-08-21 09:45:00,16.6,16.72,16.55,16.68,24928.0,13.3512,13.4477,13.311,13.4155,24928.0
2015-08-21 09:50:00,16.7,16.82,16.69,16.77,12745.0,13.4316,13.5281,13.4236,13.4879,12745.0
2015-08-21 09:55:00,16.78,16.82,16.74,16.82,22433.0,13.496,13.5281,13.4638,13.5281,22433.0
2015-08-21 10:00:00,16.82,16.94,16.81,16.89,31975.0,13.5281,13.6247,13.5201,13.5844,31975.0
2015-08-21 10:05:00,16.89,16.89,16.78,16.81,40696.0,13.5844,13.5844,13.496,13.5201,40696.0
2015-08-21 10:10:00,16.8,16.8,16.71,16.72,17824.0,13.5121,13.5121,13.4397,13.4477,17824.0
2015-08-21 10:15:00,16.73,16.8,16.68,16.68,18283.0,13.4558,13.5121,13.4155,13.4155,18283.0
2015-08-21 10:20:00,16.68,16.71,16.63,16.66,13657.0,13.4155,13.4397,13.3753,13.3995,13657.0
2015-08-21 10:25:00,16.66,16.68,16.57,16.61,23983.0,13.3995,13.4155,13.3271,13.3592,23983.0
2015-08-21 10:30:00,16.63,16.68,16.62,16.64,26668.0,13.3753,13.4155,13.3673,13.3834,26668.0
2015-08-21 10:35:00,16.63,16.63,16.57,16.59,34338.0,13.3753,13.3753,13.3271,13.3432,34338.0
2015-08-21 10:40:00,16.59,16.62,16.58,16.59,23542.0,13.3432,13.3673,13.3351,13.3432,23542.0
2015-08-21 10:45:00,16.59,16.61,16.54,16.56,25498.0,13.3432,13.3592,13.3029,13.319,25498.0
2015-08-21 10:50:00,16.56,16.61,16.56,16.59,18278.0,13.319,13.3592,13.319,13.3432,18278.0
2015-08-21 10:55:00,16.58,16.58,16.48,16.48,12879.0,13.3351,13.3351,13.2547,13.2547,12879.0
2015-08-21 11:00:00,16.49,16.49,16.41,16.42,11000.0,13.2627,13.2627,13.1984,13.2064,11000.0
2015-08-21 11:05:00,16.42,16.45,16.39,16.39,14090.0,13.2064,13.2306,13.1823,13.1823,14090.0
2015-08-21 11:10:00,16.38,16.42,16.36,16.42,23017.0,13.1743,13.2064,13.1582,13.2064,23017.0
2015-08-21 11:15:00,16.4,16.44,16.38,16.42,10544.0,13.1903,13.2225,13.1743,13.2064,10544.0
2015-08-21 11:20:00,16.44,16.51,16.42,16.43,42353.0,13.2225,13.2788,13.2064,13.2145,42353.0
2015-08-21 11:25:00,16.43,16.54,16.42,16.5,82488.0,13.2145,13.3029,13.2064,13.2708,82488.0
2015-08-21 11:30:00,16.5,16.54,16.4,16.41,41914.0,13.2708,13.3029,13.1903,13.1984,41914.0
2015-08-21 11:35:00,16.4,16.44,16.38,16.42,19432.0,13.1903,13.2225,13.1743,13.2064,19432.0
2015-08-21 11:40:00,16.41,16.45,16.39,16.44,16249.0,13.1984,13.2306,13.1823,13.2225,16249.0
2015-08-21 11:45:00,16.44,16.47,16.4,16.42,28012.0,13.2225,13.2466,13.1903,13.2064,28012.0
2015-08-21 11:50:00,16.43,16.48,16.42,16.45,39875.0,13.2145,13.2547,13.2064,13.2306,39875.0
2015-08-21 11:55:00,16.46,16.55,16.46,16.53,20707.0,13.2386,13.311,13.2386,13.2949,20707.0
2015-08-21 12:00:00,16.51,16.6,16.48,16.59,27711.0,13.2788,13.3512,13.2547,13.3432,27711.0
2015-08-21 12:05:00,16.58,16.72,16.57,16.69,60613.0,13.3351,13.4477,13.3271,13.4236,60613.0
2015-08-21 12:10:00,16.69,16.74,16.65,16.65,28636.0,13.4236,13.4638,13.3914,13.3914,28636.0
2015-08-21 12:15:00,16.65,16.68,16.63,16.67,16542.0,13.3914,13.4155,13.3753,13.4075,16542.0
2015-08-21 12:20:00,16.68,16.76,16.68,16.75,43187.0,13.4155,13.4799,13.4155,13.4718,43187.0
2015-08-21 12:25:00,16.74,16.78,16.74,16.75,18617.0,13.4638,13.496,13.4638,13.4718,18617.0
2015-08-21 12:30:00,16.76,16.78,16.69,16.72,15303.0,13.4799,13.496,13.4236,13.4477,15303.0
2015-08-21 12:35:00,16.72,16.73,16.68,16.69,12850.0,13.4477,13.4558,13.4155,13.4236,12850.0
2015-08-21 12:40:00,16.68,16.74,16.64,16.73,22196.0,13.4155,13.4638,13.3834,13.4558,22196.0
2015-08-21 12:45:00,16.72,16.74,16.69,16.73,11342.0,13.4477,13.4638,13.4236,13.4558,11342.0
2015-08-21 12:50:00,16.73,16.73,16.62,16.69,17680.0,13.4558,13.4558,13.3673,13.4236,17680.0
2015-08-21 12:55:00,16.69,16.71,16.65,16.7,36700.0,13.4236,13.4397,13.3914,13.4316,36700.0
2015-08-21 13:00:00,16.7,16.75,16.68,16.7,48385.0,13.4316,13.4718,13.4155,13.4316,48385.0
2015-08-21 13:05:00,16.7,16.74,16.69,16.71,22332.0,13.4316,13.4638,13.4236,13.4397,22332.0
2015-08-21 13:10:00,16.71,16.77,16.69,16.76,11306.0,13.4397,13.4879,13.4236,13.4799,11306.0
2015-08-21 13:15:00,16.76,16.83,16.74,16.81,44734.0,13.4799,13.5362,13.4638,13.5201,44734.0
2015-08-21 13:20:00,16.82,16.91,16.81,16.9,59545.0,13.5281,13.6005,13.5201,13.5925,59545.0
2015-08-21 13:25:00,16.9,17.03,16.89,17.03,41984.0,13.5925,13.697,13.5844,13.697,41984.0
2015-08-21 13:30:00,17.03,17.05,16.85,17.01,61490.0,13.697,13.7131,13.5523,13.681,61490.0
2015-08-21 13:35:00,17.01,17.13,16.97,17.11,65153.0,13.681,13.7775,13.6488,13.7614,65153.0
2015-08-21 13:40:00,17.11,17.14,17.08,17.09,51238.0,13.7614,13.7855,13.7373,13.7453,51238.0
2015-08-21 13:45:00,17.09,17.09,16.99,17.05,18211.0,13.7453,13.7453,13.6649,13.7131,18211.0
2015-08-21 13:50:00,17.05,17.06,17.0,17.03,57600.0,13.7131,13.7212,13.6729,13.697,57600.0
2015-08-21 13:55:00,17.03,17.15,17.03,17.15,31604.0,13.697,13.7936,13.697,13.7936,31604.0
2015-08-21 14:00:00,17.14,17.18,17.1,17.13,33310.0,13.7855,13.8177,13.7533,13.7775,33310.0
2015-08-21 14:05:00,17.13,17.13,17.02,17.05,43116.0,13.7775,13.7775,13.689,13.7131,43116.0
2015-08-21 14:10:00,17.05,17.06,17.0,17.03,39616.0,13.7131,13.7212,13.6729,13.697,39616.0
2015-08-21 14:15:00,17.02,17.16,17.01,17.11,65519.0,13.689,13.8016,13.681,13.7614,65519.0
2015-08-21 14:20:00,17.1,17.11,17.01,17.04,30721.0,13.7533,13.7614,13.681,13.7051,30721.0
2015-08-21 14:25:00,17.02,17.14,17.01,17.14,49438.0,13.689,13.7855,13.681,13.7855,49438.0
2015-08-21 14:30:00,17.13,17.24,17.12,17.13,64445.0,13.7775,13.8659,13.7694,13.7775,64445.0
2015-08-21 14:35:00,17.12,17.12,17.07,17.09,27418.0,13.7694,13.7694,13.7292,13.7453,27418.0
2015-08-21 14:40:00,17.1,17.1,17.05,17.07,31539.0,13.7533,13.7533,13.7131,13.7292,31539.0
2015-08-21 14:45:00,17.06,17.08,17.02,17.04,53321.0,13.7212,13.7373,13.689,13.7051,53321.0
2015-08-21 14:50:00,17.04,17.04,16.96,17.0,24445.0,13.7051,13.7051,13.6407,13.6729,24445.0
2015-08-21 14:55:00,16.99,17.03,16.96,16.96,21786.0,13.6649,13.697,13.6407,13.6407,21786.0
2015-08-21 15:00:00,16.96,17.01,16.96,17.0,31392.0,13.6407,13.681,13.6407,13.6729,31392.0
2015-08-21 15:05:00,17.0,17.0,16.87,16.87,59363.0,13.6729,13.6729,13.5684,13.5684,59363.0
2015-08-21 15:10:00,16.87,16.87,16.77,16.79,128476.0,13.5684,13.5684,13.4879,13.504,128476.0
2015-08-21 15:15:00,16.79,16.81,16.71,16.76,136411.0,13.504,13.5201,13.4397,13.4799,136411.0
2015-08-21 15:20:00,16.76,16.76,16.69,16.7,133867.0,13.4799,13.4799,13.4236,13.4316,133867.0
2015-08-21 15:25:00,16.71,16.71,16.67,16.68,60409.0,13.4397,13.4397,13.4075,13.4155,60409.0
2015-08-21 15:30:00,16.69,16.71,16.64,16.65,71637.0,13.4236,13.4397,13.3834,13.3914,71637.0
2015-08-21 15:35:00,16.64,16.66,16.58,16.58,110104.0,13.3834,13.3995,13.3351,13.3351,110104.0
2015-08-21 15:40:00,16.59,16.59,16.54,16.57,157400.0,13.3432,13.3432,13.3029,13.3271,157400.0
2015-08-21 15:45:00,16.58,16.65,16.53,16.54,278438.0,13.3351,13.3914,13.2949,13.3029,278438.0
2015-08-21 15:50:00,16.53,16.61,16.51,16.56,197762.0,13.2949,13.3592,13.2788,13.319,197762.0
2015-08-21 15:55:00,16.57,16.58,16.43,16.45,363703.0,13.3271,13.3351,13.2145,13.2306,363703.0
2015-08-24 09:30:00,15.56,15.9,15.42,15.68,154228.0,12.5147,12.7882,12.4021,12.6113,154228.0
2015-08-24 09:35:00,15.76,16.25,15.7,16.21,83845.0,12.6756,13.0697,12.6273,13.0375,83845.0
2015-08-24 09:40:00,16.16,16.42,16.01,16.31,93244.0,12.9973,13.2064,12.8767,13.118,93244.0
2015-08-24 09:45:00,16.33,16.38,16.1,16.1,42920.0,13.134,13.1743,12.9491,12.9491,42920.0
2015-08-24 09:50:00,16.11,16.18,16.0,16.11,67128.0,12.9571,13.0134,12.8686,12.9571,67128.0
2015-08-24 09:55:00,16.12,16.33,16.12,16.32,57244.0,12.9651,13.134,12.9651,13.126,57244.0
2015-08-24 10:00:00,16.33,16.64,16.21,16.54,75529.0,13.134,13.3834,13.0375,13.3029,75529.0
2015-08-24 10:05:00,16.56,16.59,16.32,16.43,50200.0,13.319,13.3432,13.126,13.2145,50200.0
2015-08-24 10:10:00,16.45,16.56,16.32,16.48,87088.0,13.2306,13.319,13.126,13.2547,87088.0
2015-08-24 10:15:00,16.47,16.7,16.46,16.68,46480.0,13.2466,13.4316,13.2386,13.4155,46480.0
2015-08-24 10:20:00,16.66,16.9,16.65,16.9,178527.0,13.3995,13.5925,13.3914,13.5925,178527.0
2015-08-24 10:25:00,16.88,16.95,16.78,16.91,123891.0,13.5764,13.6327,13.496,13.6005,123891.0
2015-08-24 10:30:00,16.89,16.93,16.69,16.69,108277.0,13.5844,13.6166,13.4236,13.4236,108277.0
2015-08-24 10:35:00,16.71,16.98,16.71,16.89,58781.0,13.4397,13.6568,13.4397,13.5844,58781.0
2015-08-24 10:40:00,16.91,16.99,16.86,16.91,56424.0,13.6005,13.6649,13.5603,13.6005,56424.0
2015-08-24 10:45:00,16.91,16.98,16.88,16.93,44816.0,13.6005,13.6568,13.5764,13.6166,44816.0
2015-08-24 10:50:00,16.94,17.1,16.92,17.09,71713.0,13.6247,13.7533,13.6086,13.7453,71713.0
2015-08-24 10:55:00,17.09,17.34,17.08,17.23,94636.0,13.7453,13.9464,13.7373,13.8579,94636.0
2015-08-24 11:00:00,17.25,17.3,17.07,17.08,59027.0,13.874,13.9142,13.7292,13.7373,59027.0
2015-08-24 11:05:00,17.09,17.12,17.03,17.04,46252.0,13.7453,13.7694,13.697,13.7051,46252.0
2015-08-24 11:10:00,17.03,17.14,17.01,17.13,40204.0,13.697,13.7855,13.681,13.7775,40204.0
2015-08-24 11:15:00,17.13,17.22,17.12,17.2,63252.0,13.7775,13.8499,13.7694,13.8338,63252.0
2015-08-24 11:20:00,17.2,17.24,17.13,17.16,102651.0,13.8338,13.8659,13.7775,13.8016,102651.0
2015-08-24 11:25:00,17.15,17.23,17.1,17.2,62319.0,13.7936,13.8579,13.7533,13.8338,62319.0
2015-08-24 11:30:00,17.2,17.27,17.17,17.27,70317.0,13.8338,13.8901,13.8096,13.8901,70317.0
2015-08-24 11:35:00,17.27,17.4,17.26,17.33,75103.0,13.8901,13.9946,13.882,13.9383,75103.0
2015-08-24 11:40:00,17.35,17.53,17.3,17.53,66072.0,13.9544,14.0992,13.9142,14.0992,66072.0
2015-08-24 11:45:00,17.51,17.57,17.51,17.56,43703.0,14.0831,14.1314,14.0831,14.1233,43703.0
2015-08-24 11:50:00,17.55,17.77,17.55,17.76,61084.0,14.1153,14.2922,14.1153,14.2842,61084.0
2015-08-24 11:55:00,17.74,17.75,17.61,17.62,55341.0,14.2681,14.2761,14.1635,14.1716,55341.0
2015-08-24 12:00:00,17.61,17.63,17.37,17.37,60600.0,14.1635,14.1796,13.9705,13.9705,60600.0
2015-08-24 12:05:00,17.4,17.58,17.33,17.57,29954.0,13.9946,14.1394,13.9383,14.1314,29954.0
2015-08-24 12:10:00,17.57,17.74,17.56,17.59,54329.0,14.1314,14.2681,14.1233,14.1474,54329.0
2015-08-24 12:15:00,17.57,17.59,17.48,17.48,46092.0,14.1314,14.1474,14.059,14.059,46092.0
2015-08-24 12:20:00,17.48,17.56,17.44,17.53,44806.0,14.059,14.1233,14.0268,14.0992,44806.0
2015-08-24 12:25:00,17.52,17.54,17.47,17.52,57628.0,14.0911,14.1072,14.0509,14.0911,57628.0
2015-08-24 12:30:00,17.53,17.56,17.47,17.55,60262.0,14.0992,14.1233,14.0509,14.1153,60262.0
2015-08-24 12:35:00,17.56,17.56,17.5,17.51,77051.0,14.1233,14.1233,14.0751,14.0831,77051.0
2015-08-24 12:40:00,17.51,17.51,17.48,17.51,39360.0,14.0831,14.0831,14.059,14.0831,39360.0
2015-08-24 12:45:00,17.5,17.51,17.37,17.41,41341.0,14.0751,14.0831,13.9705,14.0027,41341.0
2015-08-24 12:50:00,17.41,17.5,17.38,17.49,42624.0,14.0027,14.0751,13.9785,14.067,42624.0
2015-08-24 12:55:00,17.49,17.54,17.48,17.5,42801.0,14.067,14.1072,14.059,14.0751,42801.0
2015-08-24 13:00:00,17.49,17.6,17.48,17.59,85568.0,14.067,14.1555,14.059,14.1474,85568.0
2015-08-24 13:05:00,17.58,17.63,17.57,17.58,90448.0,14.1394,14.1796,14.1314,14.1394,90448.0
2015-08-24 13:10:00,17.58,17.59,17.48,17.52,39000.0,14.1394,14.1474,14.059,14.0911,39000.0
2015-08-24 13:15:00,17.5,17.53,17.45,17.51,31100.0,14.0751,14.0992,14.0348,14.0831,31100.0
2015-08-24 13:20:00,17.51,17.53,17.41,17.46,32626.0,14.0831,14.0992,14.0027,14.0429,32626.0
2015-08-24 13:25:00,17.46,17.47,17.37,17.45,35957.0,14.0429,14.0509,13.9705,14.0348,35957.0
2015-08-24 13:30:00,17.45,17.49,17.41,17.46,54677.0,14.0348,14.067,14.0027,14.0429,54677.0
2015-08-24 13:35:00,17.46,17.47,17.41,17.43,47370.0,14.0429,14.0509,14.0027,14.0188,47370.0
2015-08-24 13:40:00,17.42,17.49,17.42,17.44,54502.0,14.0107,14.067,14.0107,14.0268,54502.0
2015-08-24 13:45:00,17.44,17.51,17.42,17.5,42287.0,14.0268,14.0831,14.0107,14.0751,42287.0
2015-08-24 13:50:00,17.49,17.5,17.46,17.46,43618.0,14.067,14.0751,14.0429,14.0429,43618.0
2015-08-24 13:55:00,17.45,17.46,17.38,17.38,37780.0,14.0348,14.0429,13.9785,13.9785,37780.0
2015-08-24 14:00:00,17.38,17.51,17.36,17.51,69088.0,13.9785,14.0831,13.9625,14.0831,69088.0
2015-08-24 14:05:00,17.5,17.51,17.4,17.44,56135.0,14.0751,14.0831,13.9946,14.0268,56135.0
2015-08-24 14:10:00,17.45,17.45,17.28,17.28,44954.0,14.0348,14.0348,13.8981,13.8981,44954.0
2015-08-24 14:15:00,17.28,17.41,17.25,17.37,72830.0,13.8981,14.0027,13.874,13.9705,72830.0
2015-08-24 14:20:00,17.37,17.42,17.28,17.3,71687.0,13.9705,14.0107,13.8981,13.9142,71687.0
2015-08-24 14:25:00,17.29,17.29,17.19,17.19,47787.0,13.9062,13.9062,13.8257,13.8257,47787.0
2015-08-24 14:30:00,17.2,17.31,17.16,17.3,82035.0,13.8338,13.9222,13.8016,13.9142,82035.0
2015-08-24 14:35:00,17.3,17.37,17.29,17.31,88683.0,13.9142,13.9705,13.9062,13.9222,88683.0
2015-08-24 14:40:00,17.3,17.3,17.21,17.25,66080.0,13.9142,13.9142,13.8418,13.874,66080.0
2015-08-24 14:45:00,17.25,17.28,17.21,17.24,110639.0,13.874,13.8981,13.8418,13.8659,110639.0
2015-08-24 14:50:00,17.25,17.27,17.13,17.15,71544.0,13.874,13.8901,13.7775,13.7936,71544.0
2015-08-24 14:55:00,17.15,17.23,17.15,17.19,48483.0,13.7936,13.8579,13.7936,13.8257,48483.0
2015-08-24 15:00:00,17.18,17.33,17.17,17.32,138012.0,13.8177,13.9383,13.8096,13.9303,138012.0
2015-08-24 15:05:00,17.32,17.46,17.32,17.43,104754.0,13.9303,14.0429,13.9303,14.0188,104754.0
2015-08-24 15:10:00,17.43,17.44,17.25,17.3,110840.0,14.0188,14.0268,13.874,13.9142,110840.0
2015-08-24 15:15:00,17.29,17.3,17.21,17.23,87103.0,13.9062,13.9142,13.8418,13.8579,87103.0
2015-08-24 15:20:00,17.23,17.26,17.14,17.21,127340.0,13.8579,13.882,13.7855,13.8418,127340.0
2015-08-24 15:25:00,17.21,17.28,17.2,17.25,174863.0,13.8418,13.8981,13.8338,13.874,174863.0
2015-08-24 15:30:00,17.25,17.32,17.19,17.31,123398.0,13.874,13.9303,13.8257,13.9222,123398.0
2015-08-24 15:35:00,17.31,17.55,17.31,17.54,140420.0,13.9222,14.1153,13.9222,14.1072,140420.0
2015-08-24 15:40:00,17.54,17.73,17.47,17.69,193105.0,14.1072,14.26,14.0509,14.2279,193105.0
2015-08-24 15:45:00,17.68,17.71,17.57,17.59,192826.0,14.2198,14.244,14.1314,14.1474,192826.0
2015-08-24 15:50:00,17.59,17.69,17.51,17.69,226131.0,14.1474,14.2279,14.0831,14.2279,226131.0
2015-08-24 15:55:00,17.68,17.69,17.28,17.31,412376.0,14.2198,14.2279,13.8981,13.9222,412376.0
2015-08-25 09:30:00,17.65,18.06,17.49,17.64,149816.0,14.1957,14.5255,14.067,14.1877,149816.0
2015-08-25 09:35:00,17.63,17.63,17.28,17.32,103288.0,14.1796,14.1796,13.8981,13.9303,103288.0
2015-08-25 09:40:00,17.34,17.41,17.22,17.22,38915.0,13.9464,14.0027,13.8499,13.8499,38915.0
2015-08-25 09:45:00,17.21,17.34,17.15,17.26,64412.0,13.8418,13.9464,13.7936,13.882,64412.0
2015-08-25 09:50:00,17.24,17.34,17.2,17.31,55494.0,13.8659,13.9464,13.8338,13.9222,55494.0
2015-08-25 09:55:00,17.33,17.35,17.23,17.25,48049.0,13.9383,13.9544,13.8579,13.874,48049.0
2015-08-25 10:00:00,17.26,17.28,17.0,17.03,150547.0,13.882,13.8981,13.6729,13.697,150547.0
2015-08-25 10:05:00,17.02,17.13,17.0,17.11,73808.0,13.689,13.7775,13.6729,13.7614,73808.0
2015-08-25 10:10:00,17.11,17.21,17.01,17.2,113967.0,13.7614,13.8418,13.681,13.8338,113967.0
2015-08-25 10:15:00,17.19,17.21,17.07,17.07,75330.0,13.8257,13.8418,13.7292,13.7292,75330.0
2015-08-25 10:20:00,17.06,17.06,16.81,16.82,169466.0,13.7212,13.7212,13.5201,13.5281,169466.0
2015-08-25 10:25:00,16.8,16.95,16.56,16.93,147807.0,13.5121,13.6327,13.319,13.6166,147807.0
2015-08-25 10:30:00,16.93,17.07,16.88,17.05,84726.0,13.6166,13.7292,13.5764,13.7131,84726.0
2015-08-25 10:35:00,17.06,17.14,17.0,17.02,123311.0,13.7212,13.7855,13.6729,13.689,123311.0
2015-08-25 10:40:00,16.99,17.16,16.98,17.07,80033.0,13.6649,13.8016,13.6568,13.7292,80033.0
2015-08-25 10:45:00,17.07,17.23,17.05,17.23,66573.0,13.7292,13.8579,13.7131,13.8579,66573.0
2015-08-25 10:50:00,17.23,17.3,17.19,17.2,38003.0,13.8579,13.9142,13.8257,13.8338,38003.0
2015-08-25 10:55:00,17.18,17.24,17.11,17.24,51657.0,13.8177,13.8659,13.7614,13.8659,51657.0
2015-08-25 11:00:00,17.25,17.28,17.19,17.25,30962.0,13.874,13.8981,13.8257,13.874,30962.0
2015-08-25 11:05:00,17.25,17.29,17.23,17.26,32072.0,13.874,13.9062,13.8579,13.882,32072.0
2015-08-25 11:10:00,17.25,17.31,17.2,17.23,33982.0,13.874,13.9222,13.8338,13.8579,33982.0
2015-08-25 11:15:00,17.23,17.26,17.21,17.22,26975.0,13.8579,13.882,13.8418,13.8499,26975.0
2015-08-25 11:20:00,17.23,17.3,17.23,17.27,34005.0,13.8579,13.9142,13.8579,13.8901,34005.0
2015-08-25 11:25:00,17.28,17.28,17.22,17.22,30744.0,13.8981,13.8981,13.8499,13.8499,30744.0
2015-08-25 11:30:00,17.21,17.25,17.16,17.24,57685.0,13.8418,13.874,13.8016,13.8659,57685.0
2015-08-25 11:35:00,17.24,17.27,17.23,17.27,20217.0,13.8659,13.8901,13.8579,13.8901,20217.0
2015-08-25 11:40:00,17.27,17.38,17.26,17.36,63122.0,13.8901,13.9785,13.882,13.9625,63122.0
2015-08-25 11:45:00,17.37,17.51,17.3,17.4,62654.0,13.9705,14.0831,13.9142,13.9946,62654.0
2015-08-25 11:50:00,17.37,17.39,17.32,17.32,47929.0,13.9705,13.9866,13.9303,13.9303,47929.0
2015-08-25 11:55:00,17.32,17.38,17.3,17.36,47530.0,13.9303,13.9785,13.9142,13.9625,47530.0
2015-08-25 12:00:00,17.35,17.4,17.35,17.39,34882.0,13.9544,13.9946,13.9544,13.9866,34882.0
2015-08-25 12:05:00,17.38,17.41,17.36,17.38,23284.0,13.9785,14.0027,13.9625,13.9785,23284.0
2015-08-25 12:10:00,17.36,17.38,17.31,17.35,34773.0,13.9625,13.9785,13.9222,13.9544,34773.0
2015-08-25 12:15:00,17.36,17.38,17.31,17.38,45861.0,13.9625,13.9785,13.9222,13.9785,45861.0
2015-08-25 12:20:00,17.37,17.46,17.37,17.45,20021.0,13.9705,14.0429,13.9705,14.0348,20021.0
2015-08-25 12:25:00,17.46,17.49,17.43,17.46,28037.0,14.0429,14.067,14.0188,14.0429,28037.0
2015-08-25 12:30:00,17.45,17.5,17.44,17.47,24979.0,14.0348,14.0751,14.0268,14.0509,24979.0
2015-08-25 12:35:00,17.47,17.47,17.33,17.33,27983.0,14.0509,14.0509,13.9383,13.9383,27983.0
2015-08-25 12:40:00,17.34,17.37,17.33,17.34,11447.0,13.9464,13.9705,13.9383,13.9464,11447.0
2015-08-25 12:45:00,17.34,17.39,17.32,17.32,38059.0,13.9464,13.9866,13.9303,13.9303,38059.0
2015-08-25 12:50:00,17.32,17.34,17.31,17.33,30750.0,13.9303,13.9464,13.9222,13.9383,30750.0
2015-08-25 12:55:00,17.32,17.33,17.3,17.31,30264.0,13.9303,13.9383,13.9142,13.9222,30264.0
2015-08-25 13:00:00,17.31,17.32,17.22,17.22,63325.0,13.9222,13.9303,13.8499,13.8499,63325.0
2015-08-25 13:05:00,17.22,17.26,17.21,17.24,30745.0,13.8499,13.882,13.8418,13.8659,30745.0
2015-08-25 13:10:00,17.25,17.26,17.16,17.2,48769.0,13.874,13.882,13.8016,13.8338,48769.0
2015-08-25 13:15:00,17.2,17.24,17.17,17.21,40610.0,13.8338,13.8659,13.8096,13.8418,40610.0
2015-08-25 13:20:00,17.22,17.29,17.2,17.26,44263.0,13.8499,13.9062,13.8338,13.882,44263.0
2015-08-25 13:25:00,17.25,17.25,17.14,17.15,53754.0,13.874,13.874,13.7855,13.7936,53754.0
2015-08-25 13:30:00,17.15,17.17,17.06,17.06,46077.0,13.7936,13.8096,13.7212,13.7212,46077.0
2015-08-25 13:35:00,17.06,17.14,17.06,17.1,31823.0,13.7212,13.7855,13.7212,13.7533,31823.0
2015-08-25 13:40:00,17.11,17.13,17.08,17.11,30515.0,13.7614,13.7775,13.7373,13.7614,30515.0
2015-08-25 13:45:00,17.11,17.2,17.1,17.16,37520.0,13.7614,13.8338,13.7533,13.8016,37520.0
2015-08-25 13:50:00,17.17,17.25,17.15,17.23,41837.0,13.8096,13.874,13.7936,13.8579,41837.0
2015-08-25 13:55:00,17.23,17.32,17.23,17.28,56713.0,13.8579,13.9303,13.8579,13.8981,56713.0
2015-08-25 14:00:00,17.28,17.38,17.28,17.32,47774.0,13.8981,13.9785,13.8981,13.9303,47774.0
2015-08-25 14:05:00,17.31,17.31,17.25,17.26,37464.0,13.9222,13.9222,13.874,13.882,37464.0
2015-08-25 14:10:00,17.25,17.26,17.22,17.23,12145.0,13.874,13.882,13.8499,13.8579,12145.0
2015-08-25 14:15:00,17.23,17.26,17.22,17.26,43199.0,13.8579,13.882,13.8499,13.882,43199.0
2015-08-25 14:20:00,17.26,17.39,17.25,17.37,68895.0,13.882,13.9866,13.874,13.9705,68895.0
2015-08-25 14:25:00,17.36,17.37,17.31,17.32,25099.0,13.9625,13.9705,13.9222,13.9303,25099.0
2015-08-25 14:30:00,17.32,17.32,17.21,17.27,30911.0,13.9303,13.9303,13.8418,13.8901,30911.0
2015-08-25 14:35:00,17.27,17.29,17.21,17.23,48194.0,13.8901,13.9062,13.8418,13.8579,48194.0
2015-08-25 14:40:00,17.22,17.24,17.11,17.11,61690.0,13.8499,13.8659,13.7614,13.7614,61690.0
2015-08-25 14:45:00,17.11,17.19,17.11,17.19,38258.0,13.7614,13.8257,13.7614,13.8257,38258.0
2015-08-25 14:50:00,17.2,17.27,17.17,17.23,64531.0,13.8338,13.8901,13.8096,13.8579,64531.0
2015-08-25 14:55:00,17.23,17.28,17.19,17.28,45720.0,13.8579,13.8981,13.8257,13.8981,45720.0
2015-08-25 15:00:00,17.28,17.34,17.27,17.28,51867.0,13.8981,13.9464,13.8901,13.8981,51867.0
2015-08-25 15:05:00,17.27,17.28,17.17,17.19,63652.0,13.8901,13.8981,13.8096,13.8257,63652.0
2015-08-25 15:10:00,17.19,17.22,17.17,17.2,31064.0,13.8257,13.8499,13.8096,13.8338,31064.0
2015-08-25 15:15:00,17.2,17.26,17.18,17.25,90406.0,13.8338,13.882,13.8177,13.874,90406.0
2015-08-25 15:20:00,17.25,17.26,17.21,17.21,83890.0,13.874,13.882,13.8418,13.8418,83890.0
2015-08-25 15:25:00,17.21,17.25,17.14,17.14,78243.0,13.8418,13.874,13.7855,13.7855,78243.0
2015-08-25 15:30:00,17.14,17.19,17.13,17.18,95397.0,13.7855,13.8257,13.7775,13.8177,95397.0
2015-08-25 15:35:00,17.19,17.28,17.18,17.27,190331.0,13.8257,13.8981,13.8177,13.8901,190331.0
2015-08-25 15:40:00,17.25,17.28,17.19,17.21,168176.0,13.874,13.8981,13.8257,13.8418,168176.0
2015-08-25 15:45:00,17.21,17.22,17.04,17.05,161917.0,13.8418,13.8499,13.7051,13.7131,161917.0
2015-08-25 15:50:00,17.05,17.09,17.02,17.09,166399.0,13.7131,13.7453,13.689,13.7453,166399.0
2015-08-25 15:55:00,17.09,17.27,17.0,17.25,454619.0,13.7453,13.8901,13.6729,13.874,454619.0
2015-08-26 09:30:00,19.73,19.87,19.32,19.63,62592.0,15.8686,15.9812,15.5389,15.7882,62592.0
2015-08-26 09:35:00,19.63,19.99,19.25,19.71,617679.0,15.7882,16.0777,15.4826,15.8525,617679.0
2015-08-26 09:40:00,19.72,19.74,19.29,19.71,308282.0,15.8606,15.8767,15.5147,15.8525,308282.0
2015-08-26 09:45:00,19.72,19.94,19.64,19.84,450031.0,15.8606,16.0375,15.7962,15.9571,450031.0
2015-08-26 09:50:00,19.85,19.86,19.42,19.55,389112.0,15.9651,15.9732,15.6193,15.7239,389112.0
2015-08-26 09:55:00,19.55,19.56,18.93,19.0,390408.0,15.7239,15.7319,15.2252,15.2815,390408.0
2015-08-26 10:00:00,19.0,19.43,18.99,19.3,375792.0,15.2815,15.6273,15.2735,15.5228,375792.0
2015-08-26 10:05:00,19.29,19.49,19.23,19.41,218656.0,15.5147,15.6756,15.4665,15.6113,218656.0
2015-08-26 10:10:00,19.41,19.44,19.24,19.39,185693.0,15.6113,15.6354,15.4745,15.5952,185693.0
2015-08-26 10:15:00,19.38,19.47,18.88,18.88,264658.0,15.5871,15.6595,15.185,15.185,264658.0
2015-08-26 10:20:00,18.91,19.3,18.9,19.28,205556.0,15.2091,15.5228,15.2011,15.5067,205556.0
2015-08-26 10:25:00,19.28,19.6,19.27,19.38,278384.0,15.5067,15.7641,15.4987,15.5871,278384.0
2015-08-26 10:30:00,19.38,19.55,19.22,19.43,348303.0,15.5871,15.7239,15.4584,15.6273,348303.0
2015-08-26 10:35:00,19.44,19.5,19.3,19.48,100421.0,15.6354,15.6836,15.5228,15.6676,100421.0
2015-08-26 10:40:00,19.47,19.48,19.26,19.27,112281.0,15.6595,15.6676,15.4906,15.4987,112281.0
2015-08-26 10:45:00,19.27,19.6,19.24,19.6,126034.0,15.4987,15.7641,15.4745,15.7641,126034.0
2015-08-26 10:50:00,19.59,19.84,19.57,19.75,338095.0,15.756,15.9571,15.7399,15.8847,338095.0
2015-08-26 10:55:00,19.76,19.77,19.31,19.32,190582.0,15.8928,15.9008,15.5308,15.5389,190582.0
2015-08-26 11:00:00,19.31,19.45,19.21,19.42,135533.0,15.5308,15.6434,15.4504,15.6193,135533.0
2015-08-26 11:05:00,19.42,19.43,19.25,19.38,87224.0,15.6193,15.6273,15.4826,15.5871,87224.0
2015-08-26 11:10:00,19.39,19.4,19.06,19.13,109623.0,15.5952,15.6032,15.3298,15.3861,109623.0
2015-08-26 11:15:00,19.13,19.2,18.95,18.95,180607.0,15.3861,15.4424,15.2413,15.2413,180607.0
2015-08-26 11:20:00,18.95,19.32,18.93,19.21,76212.0,15.2413,15.5389,15.2252,15.4504,76212.0
2015-08-26 11:25:00,19.21,19.23,19.12,19.12,45157.0,15.4504,15.4665,15.378,15.378,45157.0
2015-08-26 11:30:00,19.13,19.22,19.01,19.03,103913.0,15.3861,15.4584,15.2895,15.3056,103913.0
2015-08-26 11:35:00,19.03,19.09,18.93,19.08,84876.0,15.3056,15.3539,15.2252,15.3458,84876.0
2015-08-26 11:40:00,19.07,19.21,19.07,19.14,65700.0,15.3378,15.4504,15.3378,15.3941,65700.0
2015-08-26 11:45:00,19.13,19.31,19.08,19.29,114689.0,15.3861,15.5308,15.3458,15.5147,114689.0
2015-08-26 11:50:00,19.32,19.37,19.23,19.26,142806.0,15.5389,15.5791,15.4665,15.4906,142806.0
2015-08-26 11:55:00,19.27,19.28,19.13,19.14,86848.0,15.4987,15.5067,15.3861,15.3941,86848.0
2015-08-26 12:00:00,19.14,19.19,18.98,19.02,73166.0,15.3941,15.4343,15.2654,15.2976,73166.0
2015-08-26 12:05:00,19.02,19.11,18.9,18.97,75494.0,15.2976,15.37,15.2011,15.2574,75494.0
2015-08-26 12:10:00,18.96,18.98,18.64,18.78,154953.0,15.2493,15.2654,14.992,15.1046,154953.0
2015-08-26 12:15:00,18.78,18.84,18.74,18.78,162696.0,15.1046,15.1528,15.0724,15.1046,162696.0
2015-08-26 12:20:00,18.79,18.85,18.66,18.84,78975.0,15.1126,15.1609,15.008,15.1528,78975.0
2015-08-26 12:25:00,18.85,18.95,18.82,18.83,105384.0,15.1609,15.2413,15.1367,15.1448,105384.0
2015-08-26 12:30:00,18.83,18.83,18.69,18.69,73438.0,15.1448,15.1448,15.0322,15.0322,73438.0
2015-08-26 12:35:00,18.69,18.78,18.66,18.76,87344.0,15.0322,15.1046,15.008,15.0885,87344.0
2015-08-26 12:40:00,18.77,18.82,18.68,18.74,106087.0,15.0965,15.1367,15.0241,15.0724,106087.0
2015-08-26 12:45:00,18.73,18.95,18.73,18.92,108942.0,15.0643,15.2413,15.0643,15.2172,108942.0
2015-08-26 12:50:00,18.92,18.92,18.8,18.87,77249.0,15.2172,15.2172,15.1206,15.1769,77249.0
2015-08-26 12:55:00,18.87,18.88,18.7,18.84,76200.0,15.1769,15.185,15.0402,15.1528,76200.0
2015-08-26 13:00:00,18.82,19.11,18.81,19.01,206341.0,15.1367,15.37,15.1287,15.2895,206341.0
2015-08-26 13:05:00,19.0,19.0,18.79,18.83,76505.0,15.2815,15.2815,15.1126,15.1448,76505.0
2015-08-26 13:10:00,18.83,18.99,18.83,18.83,92488.0,15.1448,15.2735,15.1448,15.1448,92488.0
2015-08-26 13:15:00,18.83,18.85,18.7,18.82,69561.0,15.1448,15.1609,15.0402,15.1367,69561.0
2015-08-26 13:20:00,18.82,18.96,18.81,18.92,70213.0,15.1367,15.2493,15.1287,15.2172,70213.0
2015-08-26 13:25:00,18.95,18.97,18.83,18.85,79539.0,15.2413,15.2574,15.1448,15.1609,79539.0
2015-08-26 13:30:00,18.86,18.86,18.77,18.79,90752.0,15.1689,15.1689,15.0965,15.1126,90752.0
2015-08-26 13:35:00,18.79,18.93,18.75,18.93,77908.0,15.1126,15.2252,15.0804,15.2252,77908.0
2015-08-26 13:40:00,18.93,18.95,18.82,18.86,84991.0,15.2252,15.2413,15.1367,15.1689,84991.0
2015-08-26 13:45:00,18.86,18.89,18.7,18.75,75998.0,15.1689,15.193,15.0402,15.0804,75998.0
2015-08-26 13:50:00,18.76,18.84,18.65,18.73,79855.0,15.0885,15.1528,15.0,15.0643,79855.0
2015-08-26 13:55:00,18.73,18.77,18.65,18.66,58901.0,15.0643,15.0965,15.0,15.008,58901.0
2015-08-26 14:00:00,18.66,18.67,18.52,18.62,128411.0,15.008,15.0161,14.8954,14.9759,128411.0
2015-08-26 14:05:00,18.62,18.65,18.54,18.55,88956.0,14.9759,15.0,14.9115,14.9196,88956.0
2015-08-26 14:10:00,18.55,18.56,18.52,18.55,80651.0,14.9196,14.9276,14.8954,14.9196,80651.0
2015-08-26 14:15:00,18.54,18.63,18.43,18.45,100345.0,14.9115,14.9839,14.823,14.8391,100345.0
2015-08-26 14:20:00,18.44,18.6,18.44,18.54,63468.0,14.8311,14.9598,14.8311,14.9115,63468.0
2015-08-26 14:25:00,18.53,18.54,18.46,18.51,56909.0,14.9035,14.9115,14.8472,14.8874,56909.0
2015-08-26 14:30:00,18.5,18.55,18.48,18.54,55968.0,14.8794,14.9196,14.8633,14.9115,55968.0
2015-08-26 14:35:00,18.56,18.86,18.56,18.84,214485.0,14.9276,15.1689,14.9276,15.1528,214485.0
2015-08-26 14:40:00,18.83,18.84,18.73,18.74,112296.0,15.1448,15.1528,15.0643,15.0724,112296.0
2015-08-26 14:45:00,18.73,18.82,18.68,18.71,133342.0,15.0643,15.1367,15.0241,15.0483,133342.0
2015-08-26 14:50:00,18.71,18.77,18.7,18.72,83256.0,15.0483,15.0965,15.0402,15.0563,83256.0
2015-08-26 14:55:00,18.73,18.74,18.64,18.65,146254.0,15.0643,15.0724,14.992,15.0,146254.0
2015-08-26 15:00:00,18.65,18.69,18.57,18.57,145916.0,15.0,15.0322,14.9357,14.9357,145916.0
2015-08-26 15:05:00,18.57,18.71,18.56,18.7,93488.0,14.9357,15.0483,14.9276,15.0402,93488.0
2015-08-26 15:10:00,18.7,18.76,18.68,18.73,127649.0,15.0402,15.0885,15.0241,15.0643,127649.0
2015-08-26 15:15:00,18.74,18.74,18.67,18.69,132203.0,15.0724,15.0724,15.0161,15.0322,132203.0
2015-08-26 15:20:00,18.7,18.73,18.64,18.65,129327.0,15.0402,15.0643,14.992,15.0,129327.0
2015-08-26 15:25:00,18.64,18.68,18.59,18.67,173462.0,14.992,15.0241,14.9517,15.0161,173462.0
2015-08-26 15:30:00,18.66,18.82,18.64,18.77,215863.0,15.008,15.1367,14.992,15.0965,215863.0
2015-08-26 15:35:00,18.77,18.78,18.66,18.68,199988.0,15.0965,15.1046,15.008,15.0241,199988.0
2015-08-26 15:40:00,18.68,18.76,18.65,18.73,207529.0,15.0241,15.0885,15.0,15.0643,207529.0
2015-08-26 15:45:00,18.73,18.86,18.71,18.8,345519.0,15.0643,15.1689,15.0483,15.1206,345519.0
2015-08-26 15:50:00,18.81,19.0,18.8,18.97,400555.0,15.1287,15.2815,15.1206,15.2574,400555.0
2015-08-26 15:55:00,18.97,18.99,18.81,18.91,591699.0,15.2574,15.2735,15.1287,15.2091,591699.0
2015-08-27 09:30:00,19.3,19.84,19.26,19.8,265171.0,15.5228,15.9571,15.4906,15.9249,265171.0
2015-08-27 09:35:00,19.79,19.87,19.68,19.71,142384.0,15.9169,15.9812,15.8284,15.8525,142384.0
2015-08-27 09:40:00,19.72,19.72,19.46,19.54,120989.0,15.8606,15.8606,15.6515,15.7158,120989.0
2015-08-27 09:45:00,19.54,19.61,19.37,19.39,111221.0,15.7158,15.7721,15.5791,15.5952,111221.0
2015-08-27 09:50:00,19.39,19.51,19.23,19.25,100160.0,15.5952,15.6917,15.4665,15.4826,100160.0
2015-08-27 09:55:00,19.25,19.26,19.09,19.22,77685.0,15.4826,15.4906,15.3539,15.4584,77685.0
2015-08-27 10:00:00,19.21,19.26,19.04,19.11,71130.0,15.4504,15.4906,15.3137,15.37,71130.0
2015-08-27 10:05:00,19.11,19.26,19.07,19.24,62511.0,15.37,15.4906,15.3378,15.4745,62511.0
2015-08-27 10:10:00,19.24,19.26,18.97,19.02,98515.0,15.4745,15.4906,15.2574,15.2976,98515.0
2015-08-27 10:15:00,19.02,19.2,18.94,19.1,261571.0,15.2976,15.4424,15.2332,15.3619,261571.0
2015-08-27 10:20:00,19.09,19.11,19.0,19.03,133197.0,15.3539,15.37,15.2815,15.3056,133197.0
2015-08-27 10:25:00,19.03,19.03,18.84,18.94,104424.0,15.3056,15.3056,15.1528,15.2332,104424.0
2015-08-27 10:30:00,18.93,18.93,18.75,18.8,78217.0,15.2252,15.2252,15.0804,15.1206,78217.0
2015-08-27 10:35:00,18.8,18.89,18.8,18.81,108917.0,15.1206,15.193,15.1206,15.1287,108917.0
2015-08-27 10:40:00,18.8,18.88,18.77,18.83,163556.0,15.1206,15.185,15.0965,15.1448,163556.0
2015-08-27 10:45:00,18.82,18.97,18.79,18.96,149200.0,15.1367,15.2574,15.1126,15.2493,149200.0
2015-08-27 10:50:00,18.96,18.96,18.88,18.88,77827.0,15.2493,15.2493,15.185,15.185,77827.0
2015-08-27 10:55:00,18.88,18.93,18.85,18.92,69828.0,15.185,15.2252,15.1609,15.2172,69828.0
2015-08-27 11:00:00,18.92,18.92,18.85,18.87,70826.0,15.2172,15.2172,15.1609,15.1769,70826.0
2015-08-27 11:05:00,18.87,19.05,18.87,19.01,206161.0,15.1769,15.3217,15.1769,15.2895,206161.0
2015-08-27 11:10:00,18.99,19.03,18.94,18.94,122424.0,15.2735,15.3056,15.2332,15.2332,122424.0
2015-08-27 11:15:00,18.94,18.96,18.8,18.81,178252.0,15.2332,15.2493,15.1206,15.1287,178252.0
2015-08-27 11:20:00,18.8,18.82,18.67,18.7,138873.0,15.1206,15.1367,15.0161,15.0402,138873.0
2015-08-27 11:25:00,18.71,18.72,18.62,18.63,62318.0,15.0483,15.0563,14.9759,14.9839,62318.0
2015-08-27 11:30:00,18.63,18.64,18.57,18.61,111522.0,14.9839,14.992,14.9357,14.9678,111522.0
2015-08-27 11:35:00,18.62,18.63,18.46,18.48,92925.0,14.9759,14.9839,14.8472,14.8633,92925.0
2015-08-27 11:40:00,18.49,18.51,18.47,18.49,68527.0,14.8713,14.8874,14.8552,14.8713,68527.0
2015-08-27 11:45:00,18.48,18.56,18.48,18.5,109043.0,14.8633,14.9276,14.8633,14.8794,109043.0
2015-08-27 11:50:00,18.5,18.5,18.42,18.46,59138.0,14.8794,14.8794,14.815,14.8472,59138.0
2015-08-27 11:55:00,18.46,18.49,18.44,18.45,35204.0,14.8472,14.8713,14.8311,14.8391,35204.0
2015-08-27 12:00:00,18.44,18.58,18.44,18.58,78589.0,14.8311,14.9437,14.8311,14.9437,78589.0
2015-08-27 12:05:00,18.57,18.62,18.5,18.51,115865.0,14.9357,14.9759,14.8794,14.8874,115865.0
2015-08-27 12:10:00,18.51,18.56,18.47,18.54,82807.0,14.8874,14.9276,14.8552,14.9115,82807.0
2015-08-27 12:15:00,18.55,18.55,18.49,18.54,75172.0,14.9196,14.9196,14.8713,14.9115,75172.0
2015-08-27 12:20:00,18.53,18.59,18.5,18.5,40305.0,14.9035,14.9517,14.8794,14.8794,40305.0
2015-08-27 12:25:00,18.5,18.51,18.44,18.45,41609.0,14.8794,14.8874,14.8311,14.8391,41609.0
2015-08-27 12:30:00,18.45,18.5,18.43,18.45,74077.0,14.8391,14.8794,14.823,14.8391,74077.0
2015-08-27 12:35:00,18.45,18.47,18.32,18.45,92870.0,14.8391,14.8552,14.7346,14.8391,92870.0
2015-08-27 12:40:00,18.44,18.47,18.38,18.38,42121.0,14.8311,14.8552,14.7828,14.7828,42121.0
2015-08-27 12:45:00,18.39,18.45,18.33,18.44,56650.0,14.7909,14.8391,14.7426,14.8311,56650.0
2015-08-27 12:50:00,18.44,18.49,18.44,18.46,27022.0,14.8311,14.8713,14.8311,14.8472,27022.0
2015-08-27 12:55:00,18.47,18.47,18.42,18.45,40692.0,14.8552,14.8552,14.815,14.8391,40692.0
2015-08-27 13:00:00,18.44,18.44,18.35,18.38,47001.0,14.8311,14.8311,14.7587,14.7828,47001.0
2015-08-27 13:05:00,18.38,18.41,18.36,18.37,44842.0,14.7828,14.807,14.7667,14.7748,44842.0
2015-08-27 13:10:00,18.37,18.48,18.36,18.38,63662.0,14.7748,14.8633,14.7667,14.7828,63662.0
2015-08-27 13:15:00,18.38,18.38,18.28,18.31,50141.0,14.7828,14.7828,14.7024,14.7265,50141.0
2015-08-27 13:20:00,18.3,18.32,18.26,18.28,55005.0,14.7185,14.7346,14.6863,14.7024,55005.0
2015-08-27 13:25:00,18.28,18.42,18.27,18.4,72168.0,14.7024,14.815,14.6944,14.7989,72168.0
2015-08-27 13:30:00,18.39,18.48,18.39,18.46,60750.0,14.7909,14.8633,14.7909,14.8472,60750.0
2015-08-27 13:35:00,18.45,18.47,18.4,18.41,66834.0,14.8391,14.8552,14.7989,14.807,66834.0
2015-08-27 13:40:00,18.41,18.5,18.4,18.44,36337.0,14.807,14.8794,14.7989,14.8311,36337.0
2015-08-27 13:45:00,18.44,18.44,18.38,18.41,40079.0,14.8311,14.8311,14.7828,14.807,40079.0
2015-08-27 13:50:00,18.41,18.43,18.39,18.41,25526.0,14.807,14.823,14.7909,14.807,25526.0
2015-08-27 13:55:00,18.42,18.46,18.41,18.46,38175.0,14.815,14.8472,14.807,14.8472,38175.0
2015-08-27 14:00:00,18.45,18.51,18.42,18.5,79876.0,14.8391,14.8874,14.815,14.8794,79876.0
2015-08-27 14:05:00,18.51,18.55,18.5,18.52,70744.0,14.8874,14.9196,14.8794,14.8954,70744.0
2015-08-27 14:10:00,18.53,18.55,18.46,18.47,47516.0,14.9035,14.9196,14.8472,14.8552,47516.0
2015-08-27 14:15:00,18.47,18.47,18.38,18.41,40366.0,14.8552,14.8552,14.7828,14.807,40366.0
2015-08-27 14:20:00,18.41,18.45,18.35,18.35,42781.0,14.807,14.8391,14.7587,14.7587,42781.0
2015-08-27 14:25:00,18.35,18.39,18.34,18.38,48041.0,14.7587,14.7909,14.7507,14.7828,48041.0
2015-08-27 14:30:00,18.37,18.39,18.33,18.36,32847.0,14.7748,14.7909,14.7426,14.7667,32847.0
2015-08-27 14:35:00,18.36,18.39,18.34,18.39,47593.0,14.7667,14.7909,14.7507,14.7909,47593.0
2015-08-27 14:40:00,18.39,18.44,18.38,18.41,53666.0,14.7909,14.8311,14.7828,14.807,53666.0
2015-08-27 14:45:00,18.41,18.43,18.33,18.34,49480.0,14.807,14.823,14.7426,14.7507,49480.0
2015-08-27 14:50:00,18.34,18.36,18.3,18.33,47989.0,14.7507,14.7667,14.7185,14.7426,47989.0
2015-08-27 14:55:00,18.33,18.33,18.2,18.21,73369.0,14.7426,14.7426,14.6381,14.6461,73369.0
2015-08-27 15:00:00,18.22,18.23,18.17,18.2,120053.0,14.6541,14.6622,14.6139,14.6381,120053.0
2015-08-27 15:05:00,18.19,18.29,18.15,18.29,97445.0,14.63,14.7104,14.5978,14.7104,97445.0
2015-08-27 15:10:00,18.29,18.3,18.2,18.22,69363.0,14.7104,14.7185,14.6381,14.6541,69363.0
2015-08-27 15:15:00,18.23,18.3,18.19,18.3,84687.0,14.6622,14.7185,14.63,14.7185,84687.0
2015-08-27 15:20:00,18.29,18.32,18.23,18.32,85776.0,14.7104,14.7346,14.6622,14.7346,85776.0
2015-08-27 15:25:00,18.32,18.46,18.31,18.46,99889.0,14.7346,14.8472,14.7265,14.8472,99889.0
2015-08-27 15:30:00,18.46,18.5,18.39,18.48,189433.0,14.8472,14.8794,14.7909,14.8633,189433.0
2015-08-27 15:35:00,18.48,18.49,18.4,18.41,178221.0,14.8633,14.8713,14.7989,14.807,178221.0
2015-08-27 15:40:00,18.42,18.69,18.4,18.68,280332.0,14.815,15.0322,14.7989,15.0241,280332.0
2015-08-27 15:45:00,18.68,18.75,18.68,18.74,226582.0,15.0241,15.0804,15.0241,15.0724,226582.0
2015-08-27 15:50:00,18.73,18.86,18.71,18.82,249026.0,15.0643,15.1689,15.0483,15.1367,249026.0
2015-08-27 15:55:00,18.83,18.9,18.83,18.86,403758.0,15.1448,15.2011,15.1448,15.1689,403758.0
2015-08-28 09:30:00,18.81,19.14,18.81,19.09,160292.0,15.2864,15.5546,15.2864,15.514,160292.0
2015-08-28 09:35:00,19.1,19.26,19.09,19.23,130252.0,15.5221,15.6521,15.514,15.6278,130252.0
2015-08-28 09:40:00,19.24,19.5,19.23,19.48,201699.0,15.6359,15.8472,15.6278,15.8309,201699.0
2015-08-28 09:45:00,19.48,19.49,19.09,19.09,85447.0,15.8309,15.8391,15.514,15.514,85447.0
2015-08-28 09:50:00,19.09,19.18,19.02,19.17,76687.0,15.514,15.5871,15.4571,15.579,76687.0
2015-08-28 09:55:00,19.17,19.45,19.11,19.42,85434.0,15.579,15.8065,15.5302,15.7822,85434.0
2015-08-28 10:00:00,19.41,19.42,19.29,19.37,80018.0,15.774,15.7822,15.6765,15.7415,80018.0
2015-08-28 10:05:00,19.38,19.38,19.17,19.34,80847.0,15.7497,15.7497,15.579,15.7172,80847.0
2015-08-28 10:10:00,19.35,19.63,19.33,19.55,142012.0,15.7253,15.9528,15.709,15.8878,142012.0
2015-08-28 10:15:00,19.56,19.64,19.53,19.55,67461.0,15.8959,15.961,15.8716,15.8878,67461.0
2015-08-28 10:20:00,19.54,19.63,19.49,19.63,80491.0,15.8797,15.9528,15.8391,15.9528,80491.0
2015-08-28 10:25:00,19.64,19.75,19.64,19.7,70193.0,15.961,16.0503,15.961,16.0097,70193.0
2015-08-28 10:30:00,19.7,19.81,19.67,19.73,67745.0,16.0097,16.0991,15.9853,16.0341,67745.0
2015-08-28 10:35:00,19.73,19.79,19.59,19.66,45293.0,16.0341,16.0829,15.9203,15.9772,45293.0
2015-08-28 10:40:00,19.67,19.79,19.56,19.79,53813.0,15.9853,16.0829,15.8959,16.0829,53813.0
2015-08-28 10:45:00,19.81,19.9,19.75,19.8,77320.0,16.0991,16.1723,16.0503,16.091,77320.0
2015-08-28 10:50:00,19.8,19.95,19.76,19.95,49756.0,16.091,16.2129,16.0585,16.2129,49756.0
2015-08-28 10:55:00,19.95,19.96,19.81,19.82,48920.0,16.2129,16.221,16.0991,16.1072,48920.0
2015-08-28 11:00:00,19.83,19.84,19.72,19.73,80795.0,16.1154,16.1235,16.026,16.0341,80795.0
2015-08-28 11:05:00,19.74,19.82,19.62,19.65,61503.0,16.0422,16.1072,15.9447,15.9691,61503.0
2015-08-28 11:10:00,19.65,19.8,19.65,19.76,57329.0,15.9691,16.091,15.9691,16.0585,57329.0
2015-08-28 11:15:00,19.76,19.77,19.62,19.67,44924.0,16.0585,16.0666,15.9447,15.9853,44924.0
2015-08-28 11:20:00,19.67,19.76,19.66,19.72,49401.0,15.9853,16.0585,15.9772,16.026,49401.0
2015-08-28 11:25:00,19.71,19.77,19.65,19.76,39186.0,16.0178,16.0666,15.9691,16.0585,39186.0
2015-08-28 11:30:00,19.76,19.88,19.73,19.87,61690.0,16.0585,16.156,16.0341,16.1479,61690.0
2015-08-28 11:35:00,19.87,19.89,19.74,19.74,36543.0,16.1479,16.1641,16.0422,16.0422,36543.0
2015-08-28 11:40:00,19.73,19.75,19.61,19.67,46346.0,16.0341,16.0503,15.9366,15.9853,46346.0
2015-08-28 11:45:00,19.67,19.69,19.6,19.62,54818.0,15.9853,16.0016,15.9284,15.9447,54818.0
2015-08-28 11:50:00,19.62,19.65,19.53,19.56,48658.0,15.9447,15.9691,15.8716,15.8959,48658.0
2015-08-28 11:55:00,19.53,19.54,19.43,19.5,67683.0,15.8716,15.8797,15.7903,15.8472,67683.0
2015-08-28 12:00:00,19.5,19.53,19.45,19.51,49690.0,15.8472,15.8716,15.8065,15.8553,49690.0
2015-08-28 12:05:00,19.51,19.58,19.5,19.52,35161.0,15.8553,15.9122,15.8472,15.8634,35161.0
2015-08-28 12:10:00,19.52,19.52,19.41,19.52,35621.0,15.8634,15.8634,15.774,15.8634,35621.0
2015-08-28 12:15:00,19.52,19.56,19.47,19.52,34374.0,15.8634,15.8959,15.8228,15.8634,34374.0
2015-08-28 12:20:00,19.52,19.52,19.46,19.46,26833.0,15.8634,15.8634,15.8147,15.8147,26833.0
2015-08-28 12:25:00,19.46,19.49,19.36,19.44,57766.0,15.8147,15.8391,15.7334,15.7984,57766.0
2015-08-28 12:30:00,19.43,19.59,19.42,19.53,44367.0,15.7903,15.9203,15.7822,15.8716,44367.0
2015-08-28 12:35:00,19.53,19.53,19.41,19.41,28900.0,15.8716,15.8716,15.774,15.774,28900.0
2015-08-28 12:40:00,19.4,19.47,19.4,19.47,37485.0,15.7659,15.8228,15.7659,15.8228,37485.0
2015-08-28 12:45:00,19.46,19.47,19.36,19.36,40635.0,15.8147,15.8228,15.7334,15.7334,40635.0
2015-08-28 12:50:00,19.36,19.48,19.33,19.48,28153.0,15.7334,15.8309,15.709,15.8309,28153.0
2015-08-28 12:55:00,19.48,19.48,19.44,19.44,26466.0,15.8309,15.8309,15.7984,15.7984,26466.0
2015-08-28 13:00:00,19.44,19.44,19.31,19.33,51650.0,15.7984,15.7984,15.6928,15.709,51650.0
2015-08-28 13:05:00,19.34,19.42,19.33,19.39,30154.0,15.7172,15.7822,15.709,15.7578,30154.0
2015-08-28 13:10:00,19.4,19.45,19.4,19.44,28911.0,15.7659,15.8065,15.7659,15.7984,28911.0
2015-08-28 13:15:00,19.45,19.53,19.45,19.51,40055.0,15.8065,15.8716,15.8065,15.8553,40055.0
2015-08-28 13:20:00,19.5,19.55,19.47,19.55,50070.0,15.8472,15.8878,15.8228,15.8878,50070.0
2015-08-28 13:25:00,19.55,19.61,19.51,19.57,46273.0,15.8878,15.9366,15.8553,15.9041,46273.0
2015-08-28 13:30:00,19.57,19.65,19.56,19.63,40195.0,15.9041,15.9691,15.8959,15.9528,40195.0
2015-08-28 13:35:00,19.62,19.62,19.48,19.48,63400.0,15.9447,15.9447,15.8309,15.8309,63400.0
2015-08-28 13:40:00,19.48,19.48,19.38,19.4,38972.0,15.8309,15.8309,15.7497,15.7659,38972.0
2015-08-28 13:45:00,19.4,19.42,19.37,19.38,38144.0,15.7659,15.7822,15.7415,15.7497,38144.0
2015-08-28 13:50:00,19.39,19.44,19.38,19.4,50194.0,15.7578,15.7984,15.7497,15.7659,50194.0
2015-08-28 13:55:00,19.39,19.4,19.32,19.34,36456.0,15.7578,15.7659,15.7009,15.7172,36456.0
2015-08-28 14:00:00,19.34,19.44,19.33,19.43,47000.0,15.7172,15.7984,15.709,15.7903,47000.0
2015-08-28 14:05:00,19.43,19.47,19.41,19.43,39686.0,15.7903,15.8228,15.774,15.7903,39686.0
2015-08-28 14:10:00,19.45,19.45,19.34,19.34,29990.0,15.8065,15.8065,15.7172,15.7172,29990.0
2015-08-28 14:15:00,19.34,19.39,19.31,19.37,54198.0,15.7172,15.7578,15.6928,15.7415,54198.0
2015-08-28 14:20:00,19.37,19.47,19.37,19.43,37583.0,15.7415,15.8228,15.7415,15.7903,37583.0
2015-08-28 14:25:00,19.43,19.48,19.38,19.48,39203.0,15.7903,15.8309,15.7497,15.8309,39203.0
2015-08-28 14:30:00,19.47,19.48,19.35,19.36,42018.0,15.8228,15.8309,15.7253,15.7334,42018.0
2015-08-28 14:35:00,19.35,19.41,19.31,19.41,43714.0,15.7253,15.774,15.6928,15.774,43714.0
2015-08-28 14:40:00,19.42,19.42,19.35,19.36,61607.0,15.7822,15.7822,15.7253,15.7334,61607.0
2015-08-28 14:45:00,19.36,19.42,19.36,19.37,45635.0,15.7334,15.7822,15.7334,15.7415,45635.0
2015-08-28 14:50:00,19.37,19.38,19.26,19.36,47186.0,15.7415,15.7497,15.6521,15.7334,47186.0
2015-08-28 14:55:00,19.35,19.36,19.32,19.35,25302.0,15.7253,15.7334,15.7009,15.7253,25302.0
2015-08-28 15:00:00,19.35,19.36,19.3,19.34,43407.0,15.7253,15.7334,15.6846,15.7172,43407.0
2015-08-28 15:05:00,19.34,19.36,19.31,19.36,36266.0,15.7172,15.7334,15.6928,15.7334,36266.0
2015-08-28 15:10:00,19.35,19.35,19.23,19.23,79540.0,15.7253,15.7253,15.6278,15.6278,79540.0
2015-08-28 15:15:00,19.24,19.26,19.17,19.2,96409.0,15.6359,15.6521,15.579,15.6034,96409.0
2015-08-28 15:20:00,19.19,19.2,19.11,19.11,50411.0,15.5953,15.6034,15.5302,15.5302,50411.0
2015-08-28 15:25:00,19.11,19.14,19.03,19.14,126872.0,15.5302,15.5546,15.4652,15.5546,126872.0
2015-08-28 15:30:00,19.14,19.18,19.11,19.15,84844.0,15.5546,15.5871,15.5302,15.5627,84844.0
2015-08-28 15:35:00,19.16,19.16,19.04,19.05,111481.0,15.5709,15.5709,15.4733,15.4815,111481.0
2015-08-28 15:40:00,19.05,19.21,19.03,19.17,139591.0,15.4815,15.6115,15.4652,15.579,139591.0
2015-08-28 15:45:00,19.17,19.21,19.1,19.15,151822.0,15.579,15.6115,15.5221,15.5627,151822.0
2015-08-28 15:50:00,19.15,19.22,19.14,19.17,150934.0,15.5627,15.6196,15.5546,15.579,150934.0
2015-08-28 15:55:00,19.17,19.2,19.08,19.16,300531.0,15.579,15.6034,15.5059,15.5709,300531.0
2015-08-31 09:30:00,19.39,19.69,19.28,19.69,93325.0,15.7578,16.0016,15.6684,16.0016,93325.0
2015-08-31 09:35:00,19.69,19.69,19.38,19.4,31362.0,16.0016,16.0016,15.7497,15.7659,31362.0
2015-08-31 09:40:00,19.4,19.6,19.4,19.52,42849.0,15.7659,15.9284,15.7659,15.8634,42849.0
2015-08-31 09:45:00,19.52,19.67,19.51,19.52,73914.0,15.8634,15.9853,15.8553,15.8634,73914.0
2015-08-31 09:50:00,19.54,19.69,19.46,19.69,50438.0,15.8797,16.0016,15.8147,16.0016,50438.0
2015-08-31 09:55:00,19.69,19.76,19.61,19.71,52668.0,16.0016,16.0585,15.9366,16.0178,52668.0
2015-08-31 10:00:00,19.69,19.7,19.57,19.67,36399.0,16.0016,16.0097,15.9041,15.9853,36399.0
2015-08-31 10:05:00,19.67,19.85,19.64,19.77,81751.0,15.9853,16.1316,15.961,16.0666,81751.0
2015-08-31 10:10:00,19.8,19.85,19.68,19.73,50957.0,16.091,16.1316,15.9935,16.0341,50957.0
2015-08-31 10:15:00,19.71,19.8,19.66,19.8,31601.0,16.0178,16.091,15.9772,16.091,31601.0
2015-08-31 10:20:00,19.8,19.86,19.73,19.86,37550.0,16.091,16.1397,16.0341,16.1397,37550.0
2015-08-31 10:25:00,19.85,19.94,19.79,19.92,50529.0,16.1316,16.2048,16.0829,16.1885,50529.0
2015-08-31 10:30:00,19.92,19.92,19.83,19.92,40676.0,16.1885,16.1885,16.1154,16.1885,40676.0
2015-08-31 10:35:00,19.93,20.05,19.88,19.97,59068.0,16.1966,16.2942,16.156,16.2291,59068.0
2015-08-31 10:40:00,19.97,19.98,19.76,19.79,38339.0,16.2291,16.2373,16.0585,16.0829,38339.0
2015-08-31 10:45:00,19.79,19.8,19.68,19.69,69136.0,16.0829,16.091,15.9935,16.0016,69136.0
2015-08-31 10:50:00,19.69,19.8,19.67,19.79,38142.0,16.0016,16.091,15.9853,16.0829,38142.0
2015-08-31 10:55:00,19.8,19.82,19.67,19.71,31323.0,16.091,16.1072,15.9853,16.0178,31323.0
2015-08-31 11:00:00,19.71,19.73,19.63,19.65,23850.0,16.0178,16.0341,15.9528,15.9691,23850.0
2015-08-31 11:05:00,19.67,19.7,19.63,19.68,32700.0,15.9853,16.0097,15.9528,15.9935,32700.0
2015-08-31 11:10:00,19.68,19.8,19.67,19.8,39188.0,15.9935,16.091,15.9853,16.091,39188.0
2015-08-31 11:15:00,19.8,19.8,19.69,19.73,45904.0,16.091,16.091,16.0016,16.0341,45904.0
2015-08-31 11:20:00,19.74,19.85,19.72,19.76,46636.0,16.0422,16.1316,16.026,16.0585,46636.0
2015-08-31 11:25:00,19.76,19.86,19.76,19.79,43921.0,16.0585,16.1397,16.0585,16.0829,43921.0
2015-08-31 11:30:00,19.79,19.79,19.73,19.77,28122.0,16.0829,16.0829,16.0341,16.0666,28122.0
2015-08-31 11:35:00,19.78,19.83,19.75,19.79,23107.0,16.0747,16.1154,16.0503,16.0829,23107.0
2015-08-31 11:40:00,19.8,19.93,19.8,19.82,52067.0,16.091,16.1966,16.091,16.1072,52067.0
2015-08-31 11:45:00,19.83,19.85,19.77,19.78,24027.0,16.1154,16.1316,16.0666,16.0747,24027.0
2015-08-31 11:50:00,19.79,19.79,19.69,19.72,22428.0,16.0829,16.0829,16.0016,16.026,22428.0
2015-08-31 11:55:00,19.72,19.76,19.68,19.72,30300.0,16.026,16.0585,15.9935,16.026,30300.0
2015-08-31 12:00:00,19.73,19.81,19.73,19.81,40652.0,16.0341,16.0991,16.0341,16.0991,40652.0
2015-08-31 12:05:00,19.81,19.84,19.69,19.69,28292.0,16.0991,16.1235,16.0016,16.0016,28292.0
2015-08-31 12:10:00,19.7,19.75,19.68,19.68,20670.0,16.0097,16.0503,15.9935,15.9935,20670.0
2015-08-31 12:15:00,19.67,19.68,19.63,19.67,16104.0,15.9853,15.9935,15.9528,15.9853,16104.0
2015-08-31 12:20:00,19.67,19.76,19.65,19.67,28067.0,15.9853,16.0585,15.9691,15.9853,28067.0
2015-08-31 12:25:00,19.68,19.71,19.66,19.66,16900.0,15.9935,16.0178,15.9772,15.9772,16900.0
2015-08-31 12:30:00,19.65,19.69,19.63,19.67,17002.0,15.9691,16.0016,15.9528,15.9853,17002.0
2015-08-31 12:35:00,19.67,19.74,19.63,19.74,26753.0,15.9853,16.0422,15.9528,16.0422,26753.0
2015-08-31 12:40:00,19.75,19.76,19.7,19.73,31895.0,16.0503,16.0585,16.0097,16.0341,31895.0
2015-08-31 12:45:00,19.73,19.74,19.71,19.71,11944.0,16.0341,16.0422,16.0178,16.0178,11944.0
2015-08-31 12:50:00,19.71,19.79,19.7,19.79,26017.0,16.0178,16.0829,16.0097,16.0829,26017.0
2015-08-31 12:55:00,19.78,19.8,19.73,19.73,19833.0,16.0747,16.091,16.0341,16.0341,19833.0
2015-08-31 13:00:00,19.72,19.78,19.72,19.78,23058.0,16.026,16.0747,16.026,16.0747,23058.0
2015-08-31 13:05:00,19.78,19.8,19.74,19.75,21782.0,16.0747,16.091,16.0422,16.0503,21782.0
2015-08-31 13:10:00,19.74,19.84,19.72,19.82,26630.0,16.0422,16.1235,16.026,16.1072,26630.0
2015-08-31 13:15:00,19.81,19.83,19.78,19.8,22277.0,16.0991,16.1154,16.0747,16.091,22277.0
2015-08-31 13:20:00,19.8,19.82,19.71,19.73,30242.0,16.091,16.1072,16.0178,16.0341,30242.0
2015-08-31 13:25:00,19.73,19.74,19.7,19.71,21212.0,16.0341,16.0422,16.0097,16.0178,21212.0
2015-08-31 13:30:00,19.71,19.74,19.69,19.7,33374.0,16.0178,16.0422,16.0016,16.0097,33374.0
2015-08-31 13:35:00,19.7,19.81,19.7,19.8,24953.0,16.0097,16.0991,16.0097,16.091,24953.0
2015-08-31 13:40:00,19.79,19.82,19.71,19.72,39188.0,16.0829,16.1072,16.0178,16.026,39188.0
2015-08-31 13:45:00,19.72,19.72,19.66,19.66,25330.0,16.026,16.026,15.9772,15.9772,25330.0
2015-08-31 13:50:00,19.66,19.76,19.66,19.75,23400.0,15.9772,16.0585,15.9772,16.0503,23400.0
2015-08-31 13:55:00,19.75,19.8,19.72,19.76,24039.0,16.0503,16.091,16.026,16.0585,24039.0
2015-08-31 14:00:00,19.75,19.81,19.75,19.75,21112.0,16.0503,16.0991,16.0503,16.0503,21112.0
2015-08-31 14:05:00,19.76,19.79,19.74,19.75,27270.0,16.0585,16.0829,16.0422,16.0503,27270.0
2015-08-31 14:10:00,19.76,19.77,19.68,19.69,35571.0,16.0585,16.0666,15.9935,16.0016,35571.0
2015-08-31 14:15:00,19.68,19.69,19.62,19.63,34887.0,15.9935,16.0016,15.9447,15.9528,34887.0
2015-08-31 14:20:00,19.63,19.71,19.62,19.69,29345.0,15.9528,16.0178,15.9447,16.0016,29345.0
2015-08-31 14:25:00,19.69,19.76,19.69,19.72,27482.0,16.0016,16.0585,16.0016,16.026,27482.0
2015-08-31 14:30:00,19.72,19.77,19.7,19.73,33157.0,16.026,16.0666,16.0097,16.0341,33157.0
2015-08-31 14:35:00,19.73,19.75,19.69,19.73,31074.0,16.0341,16.0503,16.0016,16.0341,31074.0
2015-08-31 14:40:00,19.74,19.8,19.74,19.79,22578.0,16.0422,16.091,16.0422,16.0829,22578.0
2015-08-31 14:45:00,19.79,19.81,19.73,19.75,28269.0,16.0829,16.0991,16.0341,16.0503,28269.0
2015-08-31 14:50:00,19.74,19.74,19.68,19.71,29231.0,16.0422,16.0422,15.9935,16.0178,29231.0
2015-08-31 14:55:00,19.71,19.78,19.7,19.76,29840.0,16.0178,16.0747,16.0097,16.0585,29840.0
2015-08-31 15:00:00,19.76,19.86,19.76,19.85,42687.0,16.0585,16.1397,16.0585,16.1316,42687.0
2015-08-31 15:05:00,19.86,19.89,19.83,19.88,43859.0,16.1397,16.1641,16.1154,16.156,43859.0
2015-08-31 15:10:00,19.88,19.92,19.86,19.87,36119.0,16.156,16.1885,16.1397,16.1479,36119.0
2015-08-31 15:15:00,19.86,19.86,19.79,19.81,41472.0,16.1397,16.1397,16.0829,16.0991,41472.0
2015-08-31 15:20:00,19.81,19.88,19.78,19.87,47433.0,16.0991,16.156,16.0747,16.1479,47433.0
2015-08-31 15:25:00,19.87,19.88,19.79,19.8,59125.0,16.1479,16.156,16.0829,16.091,59125.0
2015-08-31 15:30:00,19.8,19.91,19.8,19.89,108779.0,16.091,16.1804,16.091,16.1641,108779.0
2015-08-31 15:35:00,19.89,19.89,19.82,19.85,50644.0,16.1641,16.1641,16.1072,16.1316,50644.0
2015-08-31 15:40:00,19.85,19.98,19.85,19.97,84174.0,16.1316,16.2373,16.1316,16.2291,84174.0
2015-08-31 15:45:00,19.96,19.97,19.88,19.96,83084.0,16.221,16.2291,16.156,16.221,83084.0
2015-08-31 15:50:00,19.97,20.01,19.93,19.93,120147.0,16.2291,16.2616,16.1966,16.1966,120147.0
2015-08-31 15:55:00,19.93,19.95,19.84,19.85,299490.0,16.1966,16.2129,16.1235,16.1316,299490.0
2015-09-01 09:30:00,19.42,19.74,19.31,19.66,58359.0,15.7822,16.0422,15.6928,15.9772,58359.0
2015-09-01 09:35:00,19.69,19.92,19.65,19.9,68585.0,16.0016,16.1885,15.9691,16.1723,68585.0
2015-09-01 09:40:00,19.9,20.08,19.79,20.07,76540.0,16.1723,16.3185,16.0829,16.3104,76540.0
2015-09-01 09:45:00,20.07,20.19,19.93,20.0,81676.0,16.3104,16.4079,16.1966,16.2535,81676.0
2015-09-01 09:50:00,20.02,20.16,19.9,20.0,53417.0,16.2698,16.3835,16.1723,16.2535,53417.0
2015-09-01 09:55:00,20.0,20.03,19.94,19.96,31689.0,16.2535,16.2779,16.2048,16.221,31689.0
2015-09-01 10:00:00,19.94,19.98,19.86,19.96,50428.0,16.2048,16.2373,16.1397,16.221,50428.0
2015-09-01 10:05:00,19.96,20.05,19.91,20.04,46271.0,16.221,16.2942,16.1804,16.286,46271.0
2015-09-01 10:10:00,20.02,20.07,19.98,20.05,52724.0,16.2698,16.3104,16.2373,16.2942,52724.0
2015-09-01 10:15:00,20.04,20.27,20.01,20.03,57896.0,16.286,16.4729,16.2616,16.2779,57896.0
2015-09-01 10:20:00,20.02,20.11,19.99,20.1,39429.0,16.2698,16.3429,16.2454,16.3348,39429.0
2015-09-01 10:25:00,20.11,20.29,20.1,20.23,123958.0,16.3429,16.4892,16.3348,16.4404,123958.0
2015-09-01 10:30:00,20.23,20.27,20.09,20.18,48421.0,16.4404,16.4729,16.3267,16.3998,48421.0
2015-09-01 10:35:00,20.17,20.21,20.04,20.12,48992.0,16.3917,16.4242,16.286,16.351,48992.0
2015-09-01 10:40:00,20.12,20.19,20.07,20.19,100738.0,16.351,16.4079,16.3104,16.4079,100738.0
2015-09-01 10:45:00,20.18,20.22,20.06,20.13,156196.0,16.3998,16.4323,16.3023,16.3592,156196.0
2015-09-01 10:50:00,20.12,20.28,20.1,20.1,72671.0,16.351,16.4811,16.3348,16.3348,72671.0
2015-09-01 10:55:00,20.1,20.29,20.06,20.29,44804.0,16.3348,16.4892,16.3023,16.4892,44804.0
2015-09-01 11:00:00,20.29,20.29,20.1,20.17,34364.0,16.4892,16.4892,16.3348,16.3917,34364.0
2015-09-01 11:05:00,20.17,20.24,20.14,20.23,14073.0,16.3917,16.4486,16.3673,16.4404,14073.0
2015-09-01 11:10:00,20.21,20.36,20.21,20.3,53155.0,16.4242,16.5461,16.4242,16.4973,53155.0
2015-09-01 11:15:00,20.29,20.4,20.28,20.35,47522.0,16.4892,16.5786,16.4811,16.538,47522.0
2015-09-01 11:20:00,20.34,20.4,20.29,20.36,17661.0,16.5298,16.5786,16.4892,16.5461,17661.0
2015-09-01 11:25:00,20.36,20.36,20.28,20.31,60555.0,16.5461,16.5461,16.4811,16.5054,60555.0
2015-09-01 11:30:00,20.31,20.44,20.3,20.41,60788.0,16.5054,16.6111,16.4973,16.5867,60788.0
2015-09-01 11:35:00,20.4,20.4,20.31,20.35,36831.0,16.5786,16.5786,16.5054,16.538,36831.0
2015-09-01 11:40:00,20.35,20.38,20.31,20.31,34730.0,16.538,16.5623,16.5054,16.5054,34730.0
2015-09-01 11:45:00,20.32,20.35,20.3,20.32,11200.0,16.5136,16.538,16.4973,16.5136,11200.0
2015-09-01 11:50:00,20.32,20.32,20.21,20.28,32137.0,16.5136,16.5136,16.4242,16.4811,32137.0
2015-09-01 11:55:00,20.29,20.33,20.2,20.22,24779.0,16.4892,16.5217,16.4161,16.4323,24779.0
2015-09-01 12:00:00,20.22,20.26,20.17,20.18,40586.0,16.4323,16.4648,16.3917,16.3998,40586.0
2015-09-01 12:05:00,20.18,20.18,20.13,20.16,10647.0,16.3998,16.3998,16.3592,16.3835,10647.0
2015-09-01 12:10:00,20.15,20.23,20.14,20.19,26314.0,16.3754,16.4404,16.3673,16.4079,26314.0
2015-09-01 12:15:00,20.2,20.27,20.17,20.22,20701.0,16.4161,16.4729,16.3917,16.4323,20701.0
2015-09-01 12:20:00,20.22,20.22,20.11,20.12,32230.0,16.4323,16.4323,16.3429,16.351,32230.0
2015-09-01 12:25:00,20.13,20.18,20.07,20.12,24224.0,16.3592,16.3998,16.3104,16.351,24224.0
2015-09-01 12:30:00,20.12,20.21,20.09,20.19,24480.0,16.351,16.4242,16.3267,16.4079,24480.0
2015-09-01 12:35:00,20.19,20.21,20.17,20.18,16943.0,16.4079,16.4242,16.3917,16.3998,16943.0
2015-09-01 12:40:00,20.19,20.24,20.08,20.13,18537.0,16.4079,16.4486,16.3185,16.3592,18537.0
2015-09-01 12:45:00,20.13,20.18,20.08,20.11,17244.0,16.3592,16.3998,16.3185,16.3429,17244.0
2015-09-01 12:50:00,20.11,20.11,20.02,20.05,41388.0,16.3429,16.3429,16.2698,16.2942,41388.0
2015-09-01 12:55:00,20.04,20.05,20.0,20.02,75747.0,16.286,16.2942,16.2535,16.2698,75747.0
2015-09-01 13:00:00,20.02,20.2,20.02,20.15,19077.0,16.2698,16.4161,16.2698,16.3754,19077.0
2015-09-01 13:05:00,20.15,20.18,20.04,20.07,17685.0,16.3754,16.3998,16.286,16.3104,17685.0
2015-09-01 13:10:00,20.07,20.15,20.05,20.11,43979.0,16.3104,16.3754,16.2942,16.3429,43979.0
2015-09-01 13:15:00,20.12,20.16,20.04,20.08,18199.0,16.351,16.3835,16.286,16.3185,18199.0
2015-09-01 13:20:00,20.05,20.1,20.04,20.1,19755.0,16.2942,16.3348,16.286,16.3348,19755.0
2015-09-01 13:25:00,20.1,20.17,20.05,20.14,28348.0,16.3348,16.3917,16.2942,16.3673,28348.0
2015-09-01 13:30:00,20.14,20.19,20.12,20.12,18908.0,16.3673,16.4079,16.351,16.351,18908.0
2015-09-01 13:35:00,20.12,20.17,20.08,20.11,18199.0,16.351,16.3917,16.3185,16.3429,18199.0
2015-09-01 13:40:00,20.11,20.11,20.08,20.1,22491.0,16.3429,16.3429,16.3185,16.3348,22491.0
2015-09-01 13:45:00,20.11,20.12,20.07,20.08,34342.0,16.3429,16.351,16.3104,16.3185,34342.0
2015-09-01 13:50:00,20.09,20.14,20.08,20.12,22127.0,16.3267,16.3673,16.3185,16.351,22127.0
2015-09-01 13:55:00,20.11,20.17,20.1,20.11,15711.0,16.3429,16.3917,16.3348,16.3429,15711.0
2015-09-01 14:00:00,20.11,20.12,20.06,20.11,21503.0,16.3429,16.351,16.3023,16.3429,21503.0
2015-09-01 14:05:00,20.11,20.15,20.06,20.1,14721.0,16.3429,16.3754,16.3023,16.3348,14721.0
2015-09-01 14:10:00,20.09,20.1,20.06,20.09,33770.0,16.3267,16.3348,16.3023,16.3267,33770.0
2015-09-01 14:15:00,20.09,20.09,20.02,20.04,44909.0,16.3267,16.3267,16.2698,16.286,44909.0
2015-09-01 14:20:00,20.05,20.09,19.99,20.06,48106.0,16.2942,16.3267,16.2454,16.3023,48106.0
2015-09-01 14:25:00,20.05,20.08,20.01,20.02,33274.0,16.2942,16.3185,16.2616,16.2698,33274.0
2015-09-01 14:30:00,20.01,20.12,19.99,20.09,31878.0,16.2616,16.351,16.2454,16.3267,31878.0
2015-09-01 14:35:00,20.07,20.1,20.05,20.08,23197.0,16.3104,16.3348,16.2942,16.3185,23197.0
2015-09-01 14:40:00,20.08,20.11,20.05,20.07,31922.0,16.3185,16.3429,16.2942,16.3104,31922.0
2015-09-01 14:45:00,20.06,20.09,20.02,20.02,31947.0,16.3023,16.3267,16.2698,16.2698,31947.0
2015-09-01 14:50:00,20.03,20.13,20.03,20.1,105472.0,16.2779,16.3592,16.2779,16.3348,105472.0
2015-09-01 14:55:00,20.11,20.14,20.02,20.04,27926.0,16.3429,16.3673,16.2698,16.286,27926.0
2015-09-01 15:00:00,20.04,20.07,20.01,20.04,45556.0,16.286,16.3104,16.2616,16.286,45556.0
2015-09-01 15:05:00,20.03,20.13,20.03,20.11,33083.0,16.2779,16.3592,16.2779,16.3429,33083.0
2015-09-01 15:10:00,20.1,20.16,20.08,20.1,31383.0,16.3348,16.3835,16.3185,16.3348,31383.0
2015-09-01 15:15:00,20.09,20.12,20.04,20.06,37309.0,16.3267,16.351,16.286,16.3023,37309.0
2015-09-01 15:20:00,20.06,20.13,20.04,20.1,45595.0,16.3023,16.3592,16.286,16.3348,45595.0
2015-09-01 15:25:00,20.1,20.1,19.99,20.0,39023.0,16.3348,16.3348,16.2454,16.2535,39023.0
2015-09-01 15:30:00,20.0,20.04,19.99,20.03,62603.0,16.2535,16.286,16.2454,16.2779,62603.0
2015-09-01 15:35:00,20.03,20.03,19.99,20.0,39980.0,16.2779,16.2779,16.2454,16.2535,39980.0
2015-09-01 15:40:00,20.0,20.03,19.99,20.03,100351.0,16.2535,16.2779,16.2454,16.2779,100351.0
2015-09-01 15:45:00,20.02,20.06,19.99,20.02,86648.0,16.2698,16.3023,16.2454,16.2698,86648.0
2015-09-01 15:50:00,20.02,20.07,19.99,20.03,85855.0,16.2698,16.3104,16.2454,16.2779,85855.0
2015-09-01 15:55:00,20.03,20.1,19.99,20.04,213911.0,16.2779,16.3348,16.2454,16.286,213911.0
2015-09-02 09:30:00,20.23,20.41,20.06,20.39,76277.0,16.4404,16.5867,16.3023,16.5705,76277.0
2015-09-02 09:35:00,20.39,20.55,20.36,20.54,99169.0,16.5705,16.7005,16.5461,16.6924,99169.0
2015-09-02 09:40:00,20.51,20.66,20.41,20.49,55619.0,16.668,16.7899,16.5867,16.6517,55619.0
2015-09-02 09:45:00,20.47,20.48,20.38,20.46,15882.0,16.6355,16.6436,16.5623,16.6273,15882.0
2015-09-02 09:50:00,20.48,20.55,20.34,20.44,35603.0,16.6436,16.7005,16.5298,16.6111,35603.0
2015-09-02 09:55:00,20.46,20.47,20.32,20.32,17814.0,16.6273,16.6355,16.5136,16.5136,17814.0
2015-09-02 10:00:00,20.31,20.37,20.26,20.27,21169.0,16.5054,16.5542,16.4648,16.4729,21169.0
2015-09-02 10:05:00,20.28,20.35,20.22,20.28,18535.0,16.4811,16.538,16.4323,16.4811,18535.0
2015-09-02 10:10:00,20.27,20.27,20.21,20.23,22283.0,16.4729,16.4729,16.4242,16.4404,22283.0
2015-09-02 10:15:00,20.21,20.22,20.07,20.08,25485.0,16.4242,16.4323,16.3104,16.3185,25485.0
2015-09-02 10:20:00,20.09,20.14,20.07,20.13,22656.0,16.3267,16.3673,16.3104,16.3592,22656.0
2015-09-02 10:25:00,20.12,20.2,20.07,20.1,24831.0,16.351,16.4161,16.3104,16.3348,24831.0
2015-09-02 10:30:00,20.08,20.09,20.02,20.08,21479.0,16.3185,16.3267,16.2698,16.3185,21479.0
2015-09-02 10:35:00,20.08,20.15,20.05,20.1,32430.0,16.3185,16.3754,16.2942,16.3348,32430.0
2015-09-02 10:40:00,20.11,20.14,20.08,20.11,23593.0,16.3429,16.3673,16.3185,16.3429,23593.0
2015-09-02 10:45:00,20.11,20.12,20.0,20.03,15600.0,16.3429,16.351,16.2535,16.2779,15600.0
2015-09-02 10:50:00,20.02,20.07,20.0,20.03,12922.0,16.2698,16.3104,16.2535,16.2779,12922.0
2015-09-02 10:55:00,20.05,20.15,20.04,20.13,33755.0,16.2942,16.3754,16.286,16.3592,33755.0
2015-09-02 11:00:00,20.13,20.15,20.04,20.08,20320.0,16.3592,16.3754,16.286,16.3185,20320.0
2015-09-02 11:05:00,20.08,20.12,20.05,20.05,7403.0,16.3185,16.351,16.2942,16.2942,7403.0
2015-09-02 11:10:00,20.05,20.12,20.04,20.09,9300.0,16.2942,16.351,16.286,16.3267,9300.0
2015-09-02 11:15:00,20.07,20.16,20.04,20.13,18202.0,16.3104,16.3835,16.286,16.3592,18202.0
2015-09-02 11:20:00,20.12,20.23,20.1,20.23,15249.0,16.351,16.4404,16.3348,16.4404,15249.0
2015-09-02 11:25:00,20.23,20.27,20.14,20.18,16098.0,16.4404,16.4729,16.3673,16.3998,16098.0
2015-09-02 11:30:00,20.17,20.2,20.12,20.16,17037.0,16.3917,16.4161,16.351,16.3835,17037.0
2015-09-02 11:35:00,20.14,20.14,20.09,20.12,17686.0,16.3673,16.3673,16.3267,16.351,17686.0
2015-09-02 11:40:00,20.11,20.16,20.09,20.16,10856.0,16.3429,16.3835,16.3267,16.3835,10856.0
2015-09-02 11:45:00,20.14,20.15,20.07,20.09,21837.0,16.3673,16.3754,16.3104,16.3267,21837.0
2015-09-02 11:50:00,20.09,20.1,20.04,20.09,14656.0,16.3267,16.3348,16.286,16.3267,14656.0
2015-09-02 11:55:00,20.08,20.13,20.04,20.1,15800.0,16.3185,16.3592,16.286,16.3348,15800.0
2015-09-02 12:00:00,20.1,20.12,20.06,20.07,15094.0,16.3348,16.351,16.3023,16.3104,15094.0
2015-09-02 12:05:00,20.07,20.09,20.04,20.06,16636.0,16.3104,16.3267,16.286,16.3023,16636.0
2015-09-02 12:10:00,20.07,20.12,20.06,20.12,12393.0,16.3104,16.351,16.3023,16.351,12393.0
2015-09-02 12:15:00,20.12,20.13,20.09,20.11,10427.0,16.351,16.3592,16.3267,16.3429,10427.0
2015-09-02 12:20:00,20.12,20.16,20.11,20.15,9555.0,16.351,16.3835,16.3429,16.3754,9555.0
2015-09-02 12:25:00,20.14,20.26,20.13,20.23,33203.0,16.3673,16.4648,16.3592,16.4404,33203.0
2015-09-02 12:30:00,20.23,20.25,20.2,20.23,12200.0,16.4404,16.4567,16.4161,16.4404,12200.0
2015-09-02 12:35:00,20.22,20.29,20.17,20.29,21050.0,16.4323,16.4892,16.3917,16.4892,21050.0
2015-09-02 12:40:00,20.29,20.33,20.26,20.29,32608.0,16.4892,16.5217,16.4648,16.4892,32608.0
2015-09-02 12:45:00,20.29,20.34,20.25,20.34,21751.0,16.4892,16.5298,16.4567,16.5298,21751.0
2015-09-02 12:50:00,20.33,20.33,20.25,20.26,11931.0,16.5217,16.5217,16.4567,16.4648,11931.0
2015-09-02 12:55:00,20.28,20.37,20.28,20.35,16546.0,16.4811,16.5542,16.4811,16.538,16546.0
2015-09-02 13:00:00,20.34,20.35,20.27,20.28,13547.0,16.5298,16.538,16.4729,16.4811,13547.0
2015-09-02 13:05:00,20.28,20.29,20.23,20.25,15579.0,16.4811,16.4892,16.4404,16.4567,15579.0
2015-09-02 13:10:00,20.25,20.28,20.24,20.27,13551.0,16.4567,16.4811,16.4486,16.4729,13551.0
2015-09-02 13:15:00,20.26,20.26,20.22,20.22,9463.0,16.4648,16.4648,16.4323,16.4323,9463.0
2015-09-02 13:20:00,20.21,20.28,20.21,20.26,23770.0,16.4242,16.4811,16.4242,16.4648,23770.0
2015-09-02 13:25:00,20.25,20.28,20.22,20.27,14967.0,16.4567,16.4811,16.4323,16.4729,14967.0
2015-09-02 13:30:00,20.26,20.27,20.22,20.25,16263.0,16.4648,16.4729,16.4323,16.4567,16263.0
2015-09-02 13:35:00,20.25,20.26,20.2,20.22,9914.0,16.4567,16.4648,16.4161,16.4323,9914.0
2015-09-02 13:40:00,20.21,20.23,20.18,20.2,13415.0,16.4242,16.4404,16.3998,16.4161,13415.0
2015-09-02 13:45:00,20.2,20.23,20.2,20.2,19887.0,16.4161,16.4404,16.4161,16.4161,19887.0
2015-09-02 13:50:00,20.21,20.24,20.2,20.24,15405.0,16.4242,16.4486,16.4161,16.4486,15405.0
2015-09-02 13:55:00,20.23,20.27,20.23,20.24,14469.0,16.4404,16.4729,16.4404,16.4486,14469.0
2015-09-02 14:00:00,20.23,20.28,20.21,20.26,13125.0,16.4404,16.4811,16.4242,16.4648,13125.0
2015-09-02 14:05:00,20.27,20.28,20.24,20.24,9041.0,16.4729,16.4811,16.4486,16.4486,9041.0
2015-09-02 14:10:00,20.24,20.3,20.24,20.24,14074.0,16.4486,16.4973,16.4486,16.4486,14074.0
2015-09-02 14:15:00,20.26,20.3,20.24,20.26,8047.0,16.4648,16.4973,16.4486,16.4648,8047.0
2015-09-02 14:20:00,20.27,20.28,20.24,20.26,14921.0,16.4729,16.4811,16.4486,16.4648,14921.0
2015-09-02 14:25:00,20.27,20.33,20.27,20.31,18318.0,16.4729,16.5217,16.4729,16.5054,18318.0
2015-09-02 14:30:00,20.32,20.34,20.29,20.32,15321.0,16.5136,16.5298,16.4892,16.5136,15321.0
2015-09-02 14:35:00,20.34,20.34,20.27,20.29,17968.0,16.5298,16.5298,16.4729,16.4892,17968.0
2015-09-02 14:40:00,20.31,20.31,20.22,20.26,31588.0,16.5054,16.5054,16.4323,16.4648,31588.0
2015-09-02 14:45:00,20.27,20.28,20.24,20.27,34016.0,16.4729,16.4811,16.4486,16.4729,34016.0
2015-09-02 14:50:00,20.27,20.35,20.26,20.34,16866.0,16.4729,16.538,16.4648,16.5298,16866.0
2015-09-02 14:55:00,20.34,20.35,20.31,20.34,29249.0,16.5298,16.538,16.5054,16.5298,29249.0
2015-09-02 15:00:00,20.33,20.36,20.31,20.34,23619.0,16.5217,16.5461,16.5054,16.5298,23619.0
2015-09-02 15:05:00,20.33,20.33,20.29,20.3,21303.0,16.5217,16.5217,16.4892,16.4973,21303.0
2015-09-02 15:10:00,20.29,20.32,20.27,20.28,22173.0,16.4892,16.5136,16.4729,16.4811,22173.0
2015-09-02 15:15:00,20.29,20.3,20.23,20.3,26931.0,16.4892,16.4973,16.4404,16.4973,26931.0
2015-09-02 15:20:00,20.3,20.31,20.25,20.29,21269.0,16.4973,16.5054,16.4567,16.4892,21269.0
2015-09-02 15:25:00,20.28,20.35,20.28,20.33,19311.0,16.4811,16.538,16.4811,16.5217,19311.0
2015-09-02 15:30:00,20.33,20.35,20.31,20.34,28118.0,16.5217,16.538,16.5054,16.5298,28118.0
2015-09-02 15:35:00,20.34,20.36,20.31,20.32,53280.0,16.5298,16.5461,16.5054,16.5136,53280.0
2015-09-02 15:40:00,20.32,20.33,20.22,20.25,57542.0,16.5136,16.5217,16.4323,16.4567,57542.0
2015-09-02 15:45:00,20.25,20.32,20.25,20.3,50265.0,16.4567,16.5136,16.4567,16.4973,50265.0
2015-09-02 15:50:00,20.3,20.39,20.29,20.36,83732.0,16.4973,16.5705,16.4892,16.5461,83732.0
2015-09-02 15:55:00,20.37,20.42,20.37,20.42,86926.0,16.5542,16.5948,16.5542,16.5948,86926.0
2015-09-03 09:30:00,20.43,20.55,20.13,20.17,88702.0,16.603,16.7005,16.3592,16.3917,88702.0
2015-09-03 09:35:00,20.19,20.45,20.16,20.35,67665.0,16.4079,16.6192,16.3835,16.538,67665.0
2015-09-03 09:40:00,20.38,20.44,20.27,20.3,35430.0,16.5623,16.6111,16.4729,16.4973,35430.0
2015-09-03 09:45:00,20.35,20.46,20.26,20.3,38907.0,16.538,16.6273,16.4648,16.4973,38907.0
2015-09-03 09:50:00,20.32,20.4,20.31,20.36,12072.0,16.5136,16.5786,16.5054,16.5461,12072.0
2015-09-03 09:55:00,20.4,20.42,20.37,20.42,7300.0,16.5786,16.5948,16.5542,16.5948,7300.0
2015-09-03 10:00:00,20.43,20.51,20.38,20.48,32538.0,16.603,16.668,16.5623,16.6436,32538.0
2015-09-03 10:05:00,20.48,20.54,20.46,20.51,14898.0,16.6436,16.6924,16.6273,16.668,14898.0
2015-09-03 10:10:00,20.53,20.57,20.49,20.51,35405.0,16.6842,16.7167,16.6517,16.668,35405.0
2015-09-03 10:15:00,20.53,20.62,20.53,20.61,22565.0,16.6842,16.7574,16.6842,16.7493,22565.0
2015-09-03 10:20:00,20.62,20.69,20.53,20.53,17148.0,16.7574,16.8143,16.6842,16.6842,17148.0
2015-09-03 10:25:00,20.52,20.6,20.52,20.58,13541.0,16.6761,16.7411,16.6761,16.7249,13541.0
2015-09-03 10:30:00,20.58,20.58,20.46,20.5,17477.0,16.7249,16.7249,16.6273,16.6599,17477.0
2015-09-03 10:35:00,20.5,20.59,20.5,20.57,9662.0,16.6599,16.733,16.6599,16.7167,9662.0
2015-09-03 10:40:00,20.57,20.64,20.57,20.63,10861.0,16.7167,16.7736,16.7167,16.7655,10861.0
2015-09-03 10:45:00,20.62,20.64,20.55,20.62,70518.0,16.7574,16.7736,16.7005,16.7574,70518.0
2015-09-03 10:50:00,20.62,20.72,20.62,20.68,18331.0,16.7574,16.8386,16.7574,16.8061,18331.0
2015-09-03 10:55:00,20.68,20.72,20.68,20.69,14348.0,16.8061,16.8386,16.8061,16.8143,14348.0
2015-09-03 11:00:00,20.7,20.71,20.63,20.64,21614.0,16.8224,16.8305,16.7655,16.7736,21614.0
2015-09-03 11:05:00,20.63,20.66,20.58,20.6,13197.0,16.7655,16.7899,16.7249,16.7411,13197.0
2015-09-03 11:10:00,20.59,20.64,20.59,20.61,43352.0,16.733,16.7736,16.733,16.7493,43352.0
2015-09-03 11:15:00,20.62,20.63,20.55,20.58,17722.0,16.7574,16.7655,16.7005,16.7249,17722.0
2015-09-03 11:20:00,20.57,20.59,20.54,20.58,12958.0,16.7167,16.733,16.6924,16.7249,12958.0
2015-09-03 11:25:00,20.57,20.65,20.55,20.62,28629.0,16.7167,16.7818,16.7005,16.7574,28629.0
2015-09-03 11:30:00,20.62,20.67,20.61,20.64,35005.0,16.7574,16.798,16.7493,16.7736,35005.0
2015-09-03 11:35:00,20.65,20.7,20.64,20.66,32875.0,16.7818,16.8224,16.7736,16.7899,32875.0
2015-09-03 11:40:00,20.67,20.72,20.66,20.72,36212.0,16.798,16.8386,16.7899,16.8386,36212.0
2015-09-03 11:45:00,20.72,20.75,20.67,20.68,27699.0,16.8386,16.863,16.798,16.8061,27699.0
2015-09-03 11:50:00,20.68,20.68,20.6,20.63,24920.0,16.8061,16.8061,16.7411,16.7655,24920.0
2015-09-03 11:55:00,20.63,20.65,20.6,20.62,25885.0,16.7655,16.7818,16.7411,16.7574,25885.0
2015-09-03 12:00:00,20.62,20.63,20.6,20.63,10247.0,16.7574,16.7655,16.7411,16.7655,10247.0
2015-09-03 12:05:00,20.63,20.68,20.62,20.65,15791.0,16.7655,16.8061,16.7574,16.7818,15791.0
2015-09-03 12:10:00,20.65,20.65,20.61,20.62,12120.0,16.7818,16.7818,16.7493,16.7574,12120.0
2015-09-03 12:15:00,20.63,20.68,20.6,20.64,33932.0,16.7655,16.8061,16.7411,16.7736,33932.0
2015-09-03 12:20:00,20.66,20.73,20.61,20.63,44786.0,16.7899,16.8468,16.7493,16.7655,44786.0
2015-09-03 12:25:00,20.63,20.63,20.57,20.58,14992.0,16.7655,16.7655,16.7167,16.7249,14992.0
2015-09-03 12:30:00,20.58,20.58,20.49,20.53,38334.0,16.7249,16.7249,16.6517,16.6842,38334.0
2015-09-03 12:35:00,20.52,20.54,20.49,20.49,5596.0,16.6761,16.6924,16.6517,16.6517,5596.0
2015-09-03 12:40:00,20.48,20.53,20.45,20.53,10808.0,16.6436,16.6842,16.6192,16.6842,10808.0
2015-09-03 12:45:00,20.53,20.54,20.5,20.5,7090.0,16.6842,16.6924,16.6599,16.6599,7090.0
2015-09-03 12:50:00,20.5,20.52,20.43,20.46,28140.0,16.6599,16.6761,16.603,16.6273,28140.0
2015-09-03 12:55:00,20.48,20.48,20.42,20.42,7000.0,16.6436,16.6436,16.5948,16.5948,7000.0
2015-09-03 13:00:00,20.43,20.43,20.38,20.4,13481.0,16.603,16.603,16.5623,16.5786,13481.0
2015-09-03 13:05:00,20.39,20.39,20.26,20.29,33444.0,16.5705,16.5705,16.4648,16.4892,33444.0
2015-09-03 13:10:00,20.28,20.39,20.26,20.36,15301.0,16.4811,16.5705,16.4648,16.5461,15301.0
2015-09-03 13:15:00,20.36,20.37,20.33,20.36,14900.0,16.5461,16.5542,16.5217,16.5461,14900.0
2015-09-03 13:20:00,20.37,20.39,20.36,20.38,13108.0,16.5542,16.5705,16.5461,16.5623,13108.0
2015-09-03 13:25:00,20.38,20.44,20.38,20.43,25883.0,16.5623,16.6111,16.5623,16.603,25883.0
2015-09-03 13:30:00,20.43,20.43,20.38,20.42,27461.0,16.603,16.603,16.5623,16.5948,27461.0
2015-09-03 13:35:00,20.42,20.44,20.39,20.42,12493.0,16.5948,16.6111,16.5705,16.5948,12493.0
2015-09-03 13:40:00,20.41,20.48,20.37,20.46,28577.0,16.5867,16.6436,16.5542,16.6273,28577.0
2015-09-03 13:45:00,20.47,20.5,20.46,20.49,13059.0,16.6355,16.6599,16.6273,16.6517,13059.0
2015-09-03 13:50:00,20.49,20.5,20.43,20.45,10101.0,16.6517,16.6599,16.603,16.6192,10101.0
2015-09-03 13:55:00,20.45,20.46,20.36,20.37,11200.0,16.6192,16.6273,16.5461,16.5542,11200.0
2015-09-03 14:00:00,20.37,20.48,20.37,20.47,30020.0,16.5542,16.6436,16.5542,16.6355,30020.0
2015-09-03 14:05:00,20.47,20.47,20.4,20.4,26365.0,16.6355,16.6355,16.5786,16.5786,26365.0
2015-09-03 14:10:00,20.39,20.42,20.37,20.38,14600.0,16.5705,16.5948,16.5542,16.5623,14600.0
2015-09-03 14:15:00,20.38,20.41,20.36,20.41,15005.0,16.5623,16.5867,16.5461,16.5867,15005.0
2015-09-03 14:20:00,20.42,20.44,20.39,20.43,16684.0,16.5948,16.6111,16.5705,16.603,16684.0
2015-09-03 14:25:00,20.43,20.46,20.42,20.46,9301.0,16.603,16.6273,16.5948,16.6273,9301.0
2015-09-03 14:30:00,20.46,20.48,20.43,20.44,8400.0,16.6273,16.6436,16.603,16.6111,8400.0
2015-09-03 14:35:00,20.44,20.52,20.43,20.52,11600.0,16.6111,16.6761,16.603,16.6761,11600.0
2015-09-03 14:40:00,20.53,20.58,20.52,20.57,18458.0,16.6842,16.7249,16.6761,16.7167,18458.0
2015-09-03 14:45:00,20.57,20.63,20.53,20.57,15456.0,16.7167,16.7655,16.6842,16.7167,15456.0
2015-09-03 14:50:00,20.57,20.57,20.53,20.54,10347.0,16.7167,16.7167,16.6842,16.6924,10347.0
2015-09-03 14:55:00,20.54,20.55,20.49,20.54,10200.0,16.6924,16.7005,16.6517,16.6924,10200.0
2015-09-03 15:00:00,20.54,20.55,20.52,20.53,19353.0,16.6924,16.7005,16.6761,16.6842,19353.0
2015-09-03 15:05:00,20.54,20.54,20.45,20.45,17035.0,16.6924,16.6924,16.6192,16.6192,17035.0
2015-09-03 15:10:00,20.45,20.47,20.45,20.47,30729.0,16.6192,16.6355,16.6192,16.6355,30729.0
2015-09-03 15:15:00,20.46,20.47,20.43,20.44,18498.0,16.6273,16.6355,16.603,16.6111,18498.0
2015-09-03 15:20:00,20.45,20.47,20.43,20.43,23433.0,16.6192,16.6355,16.603,16.603,23433.0
2015-09-03 15:25:00,20.44,20.45,20.41,20.42,25273.0,16.6111,16.6192,16.5867,16.5948,25273.0
2015-09-03 15:30:00,20.42,20.43,20.39,20.41,29982.0,16.5948,16.603,16.5705,16.5867,29982.0
2015-09-03 15:35:00,20.41,20.43,20.33,20.37,50151.0,16.5867,16.603,16.5217,16.5542,50151.0
2015-09-03 15:40:00,20.37,20.4,20.34,20.35,32555.0,16.5542,16.5786,16.5298,16.538,32555.0
2015-09-03 15:45:00,20.34,20.48,20.33,20.43,50807.0,16.5298,16.6436,16.5217,16.603,50807.0
2015-09-03 15:50:00,20.44,20.5,20.43,20.45,45778.0,16.6111,16.6599,16.603,16.6192,45778.0
2015-09-03 15:55:00,20.45,20.47,20.4,20.41,82169.0,16.6192,16.6355,16.5786,16.5867,82169.0
2015-09-04 09:30:00,20.07,20.38,20.02,20.24,62252.0,16.3104,16.5623,16.2698,16.4486,62252.0
2015-09-04 09:35:00,20.2,20.32,20.2,20.23,28407.0,16.4161,16.5136,16.4161,16.4404,28407.0
2015-09-04 09:40:00,20.23,20.32,20.18,20.23,31889.0,16.4404,16.5136,16.3998,16.4404,31889.0
2015-09-04 09:45:00,20.24,20.3,20.14,20.14,111238.0,16.4486,16.4973,16.3673,16.3673,111238.0
2015-09-04 09:50:00,20.13,20.16,20.06,20.1,28649.0,16.3592,16.3835,16.3023,16.3348,28649.0
2015-09-04 09:55:00,20.1,20.17,20.09,20.16,15175.0,16.3348,16.3917,16.3267,16.3835,15175.0
2015-09-04 10:00:00,20.16,20.19,20.09,20.18,25902.0,16.3835,16.4079,16.3267,16.3998,25902.0
2015-09-04 10:05:00,20.15,20.19,20.1,20.13,8453.0,16.3754,16.4079,16.3348,16.3592,8453.0
2015-09-04 10:10:00,20.14,20.16,20.09,20.15,31151.0,16.3673,16.3835,16.3267,16.3754,31151.0
2015-09-04 10:15:00,20.15,20.2,20.14,20.15,33488.0,16.3754,16.4161,16.3673,16.3754,33488.0
2015-09-04 10:20:00,20.16,20.28,20.15,20.23,15646.0,16.3835,16.4811,16.3754,16.4404,15646.0
2015-09-04 10:25:00,20.21,20.27,20.2,20.27,11049.0,16.4242,16.4729,16.4161,16.4729,11049.0
2015-09-04 10:30:00,20.27,20.34,20.26,20.32,19831.0,16.4729,16.5298,16.4648,16.5136,19831.0
2015-09-04 10:35:00,20.34,20.39,20.32,20.39,13515.0,16.5298,16.5705,16.5136,16.5705,13515.0
2015-09-04 10:40:00,20.4,20.43,20.34,20.36,10775.0,16.5786,16.603,16.5298,16.5461,10775.0
2015-09-04 10:45:00,20.35,20.36,20.32,20.33,15495.0,16.538,16.5461,16.5136,16.5217,15495.0
2015-09-04 10:50:00,20.34,20.41,20.33,20.4,15739.0,16.5298,16.5867,16.5217,16.5786,15739.0
2015-09-04 10:55:00,20.41,20.46,20.37,20.46,37614.0,16.5867,16.6273,16.5542,16.6273,37614.0
2015-09-04 11:00:00,20.46,20.52,20.46,20.47,19076.0,16.6273,16.6761,16.6273,16.6355,19076.0
2015-09-04 11:05:00,20.47,20.54,20.46,20.51,16219.0,16.6355,16.6924,16.6273,16.668,16219.0
2015-09-04 11:10:00,20.51,20.51,20.46,20.5,26805.0,16.668,16.668,16.6273,16.6599,26805.0
2015-09-04 11:15:00,20.5,20.54,20.48,20.53,17147.0,16.6599,16.6924,16.6436,16.6842,17147.0
2015-09-04 11:20:00,20.52,20.56,20.5,20.53,48165.0,16.6761,16.7086,16.6599,16.6842,48165.0
2015-09-04 11:25:00,20.54,20.54,20.46,20.53,19053.0,16.6924,16.6924,16.6273,16.6842,19053.0
2015-09-04 11:30:00,20.53,20.56,20.47,20.53,16351.0,16.6842,16.7086,16.6355,16.6842,16351.0
2015-09-04 11:35:00,20.53,20.53,20.45,20.48,12680.0,16.6842,16.6842,16.6192,16.6436,12680.0
2015-09-04 11:40:00,20.48,20.51,20.44,20.45,16341.0,16.6436,16.668,16.6111,16.6192,16341.0
2015-09-04 11:45:00,20.44,20.55,20.44,20.52,28495.0,16.6111,16.7005,16.6111,16.6761,28495.0
2015-09-04 11:50:00,20.52,20.54,20.49,20.5,16612.0,16.6761,16.6924,16.6517,16.6599,16612.0
2015-09-04 11:55:00,20.5,20.51,20.44,20.46,21514.0,16.6599,16.668,16.6111,16.6273,21514.0
2015-09-04 12:00:00,20.46,20.46,20.4,20.43,23313.0,16.6273,16.6273,16.5786,16.603,23313.0
2015-09-04 12:05:00,20.43,20.44,20.38,20.43,15267.0,16.603,16.6111,16.5623,16.603,15267.0
2015-09-04 12:10:00,20.43,20.45,20.41,20.43,9918.0,16.603,16.6192,16.5867,16.603,9918.0
2015-09-04 12:15:00,20.44,20.45,20.41,20.43,5216.0,16.6111,16.6192,16.5867,16.603,5216.0
2015-09-04 12:20:00,20.41,20.44,20.39,20.44,10831.0,16.5867,16.6111,16.5705,16.6111,10831.0
2015-09-04 12:25:00,20.44,20.45,20.4,20.4,7565.0,16.6111,16.6192,16.5786,16.5786,7565.0
2015-09-04 12:30:00,20.4,20.48,20.4,20.48,8100.0,16.5786,16.6436,16.5786,16.6436,8100.0
2015-09-04 12:35:00,20.48,20.5,20.47,20.49,9785.0,16.6436,16.6599,16.6355,16.6517,9785.0
2015-09-04 12:40:00,20.47,20.49,20.45,20.47,6228.0,16.6355,16.6517,16.6192,16.6355,6228.0
2015-09-04 12:45:00,20.47,20.51,20.45,20.49,14347.0,16.6355,16.668,16.6192,16.6517,14347.0
2015-09-04 12:50:00,20.48,20.5,20.44,20.45,10753.0,16.6436,16.6599,16.6111,16.6192,10753.0
2015-09-04 12:55:00,20.45,20.48,20.44,20.46,5547.0,16.6192,16.6436,16.6111,16.6273,5547.0
2015-09-04 13:00:00,20.46,20.46,20.4,20.42,15143.0,16.6273,16.6273,16.5786,16.5948,15143.0
2015-09-04 13:05:00,20.42,20.49,20.39,20.47,40759.0,16.5948,16.6517,16.5705,16.6355,40759.0
2015-09-04 13:10:00,20.47,20.49,20.45,20.48,12477.0,16.6355,16.6517,16.6192,16.6436,12477.0
2015-09-04 13:15:00,20.48,20.49,20.46,20.48,9702.0,16.6436,16.6517,16.6273,16.6436,9702.0
2015-09-04 13:20:00,20.48,20.52,20.46,20.51,25075.0,16.6436,16.6761,16.6273,16.668,25075.0
2015-09-04 13:25:00,20.52,20.58,20.51,20.57,8906.0,16.6761,16.7249,16.668,16.7167,8906.0
2015-09-04 13:30:00,20.57,20.6,20.56,20.59,16465.0,16.7167,16.7411,16.7086,16.733,16465.0
2015-09-04 13:35:00,20.59,20.59,20.55,20.57,11491.0,16.733,16.733,16.7005,16.7167,11491.0
2015-09-04 13:40:00,20.57,20.61,20.55,20.57,23903.0,16.7167,16.7493,16.7005,16.7167,23903.0
2015-09-04 13:45:00,20.57,20.61,20.57,20.57,6200.0,16.7167,16.7493,16.7167,16.7167,6200.0
2015-09-04 13:50:00,20.58,20.63,20.57,20.59,23603.0,16.7249,16.7655,16.7167,16.733,23603.0
2015-09-04 13:55:00,20.58,20.6,20.53,20.55,20348.0,16.7249,16.7411,16.6842,16.7005,20348.0
2015-09-04 14:00:00,20.54,20.55,20.5,20.52,11801.0,16.6924,16.7005,16.6599,16.6761,11801.0
2015-09-04 14:05:00,20.52,20.53,20.47,20.49,10641.0,16.6761,16.6842,16.6355,16.6517,10641.0
2015-09-04 14:10:00,20.49,20.51,20.48,20.5,11840.0,16.6517,16.668,16.6436,16.6599,11840.0
2015-09-04 14:15:00,20.5,20.56,20.46,20.46,63672.0,16.6599,16.7086,16.6273,16.6273,63672.0
2015-09-04 14:20:00,20.46,20.46,20.4,20.4,17610.0,16.6273,16.6273,16.5786,16.5786,17610.0
2015-09-04 14:25:00,20.41,20.44,20.4,20.44,24922.0,16.5867,16.6111,16.5786,16.6111,24922.0
2015-09-04 14:30:00,20.44,20.47,20.42,20.43,15303.0,16.6111,16.6355,16.5948,16.603,15303.0
2015-09-04 14:35:00,20.43,20.43,20.4,20.4,11632.0,16.603,16.603,16.5786,16.5786,11632.0
2015-09-04 14:40:00,20.41,20.45,20.39,20.43,20515.0,16.5867,16.6192,16.5705,16.603,20515.0
2015-09-04 14:45:00,20.43,20.44,20.42,20.43,11240.0,16.603,16.6111,16.5948,16.603,11240.0
2015-09-04 14:50:00,20.42,20.46,20.4,20.42,24435.0,16.5948,16.6273,16.5786,16.5948,24435.0
2015-09-04 14:55:00,20.41,20.42,20.38,20.4,34721.0,16.5867,16.5948,16.5623,16.5786,34721.0
2015-09-04 15:00:00,20.41,20.42,20.39,20.4,34626.0,16.5867,16.5948,16.5705,16.5786,34626.0
2015-09-04 15:05:00,20.4,20.45,20.4,20.42,22137.0,16.5786,16.6192,16.5786,16.5948,22137.0
2015-09-04 15:10:00,20.42,20.42,20.38,20.41,36206.0,16.5948,16.5948,16.5623,16.5867,36206.0
2015-09-04 15:15:00,20.4,20.41,20.38,20.38,33222.0,16.5786,16.5867,16.5623,16.5623,33222.0
2015-09-04 15:20:00,20.39,20.4,20.37,20.38,20080.0,16.5705,16.5786,16.5542,16.5623,20080.0
2015-09-04 15:25:00,20.39,20.43,20.38,20.42,18835.0,16.5705,16.603,16.5623,16.5948,18835.0
2015-09-04 15:30:00,20.41,20.43,20.38,20.41,44208.0,16.5867,16.603,16.5623,16.5867,44208.0
2015-09-04 15:35:00,20.41,20.46,20.4,20.46,36222.0,16.5867,16.6273,16.5786,16.6273,36222.0
2015-09-04 15:40:00,20.46,20.5,20.45,20.49,47996.0,16.6273,16.6599,16.6192,16.6517,47996.0
2015-09-04 15:45:00,20.49,20.55,20.49,20.53,59665.0,16.6517,16.7005,16.6517,16.6842,59665.0
2015-09-04 15:50:00,20.54,20.55,20.48,20.5,46206.0,16.6924,16.7005,16.6436,16.6599,46206.0
2015-09-04 15:55:00,20.52,20.53,20.44,20.44,81128.0,16.6761,16.6842,16.6111,16.6111,81128.0
2015-09-08 09:30:00,20.8,20.89,20.68,20.7,87594.0,16.9037,16.9768,16.8061,16.8224,87594.0
2015-09-08 09:35:00,20.7,20.79,20.67,20.79,57014.0,16.8224,16.8955,16.798,16.8955,57014.0
2015-09-08 09:40:00,20.79,20.91,20.75,20.79,86570.0,16.8955,16.9931,16.863,16.8955,86570.0
2015-09-08 09:45:00,20.8,20.86,20.64,20.77,51746.0,16.9037,16.9524,16.7736,16.8793,51746.0
2015-09-08 09:50:00,20.76,20.78,20.57,20.57,87012.0,16.8712,16.8874,16.7167,16.7167,87012.0
2015-09-08 09:55:00,20.59,20.66,20.59,20.64,8300.0,16.733,16.7899,16.733,16.7736,8300.0
2015-09-08 10:00:00,20.64,20.65,20.48,20.49,126765.0,16.7736,16.7818,16.6436,16.6517,126765.0
2015-09-08 10:05:00,20.49,20.52,20.45,20.46,18501.0,16.6517,16.6761,16.6192,16.6273,18501.0
2015-09-08 10:10:00,20.47,20.5,20.44,20.44,11994.0,16.6355,16.6599,16.6111,16.6111,11994.0
2015-09-08 10:15:00,20.45,20.51,20.43,20.48,21399.0,16.6192,16.668,16.603,16.6436,21399.0
2015-09-08 10:20:00,20.47,20.53,20.44,20.52,14373.0,16.6355,16.6842,16.6111,16.6761,14373.0
2015-09-08 10:25:00,20.52,20.55,20.43,20.54,17760.0,16.6761,16.7005,16.603,16.6924,17760.0
2015-09-08 10:30:00,20.55,20.58,20.53,20.57,14776.0,16.7005,16.7249,16.6842,16.7167,14776.0
2015-09-08 10:35:00,20.55,20.65,20.53,20.63,40552.0,16.7005,16.7818,16.6842,16.7655,40552.0
2015-09-08 10:40:00,20.61,20.69,20.59,20.68,15627.0,16.7493,16.8143,16.733,16.8061,15627.0
2015-09-08 10:45:00,20.66,20.67,20.61,20.64,30879.0,16.7899,16.798,16.7493,16.7736,30879.0
2015-09-08 10:50:00,20.64,20.67,20.61,20.61,30400.0,16.7736,16.798,16.7493,16.7493,30400.0
2015-09-08 10:55:00,20.62,20.71,20.58,20.7,40680.0,16.7574,16.8305,16.7249,16.8224,40680.0
2015-09-08 11:00:00,20.7,20.75,20.66,20.72,23622.0,16.8224,16.863,16.7899,16.8386,23622.0
2015-09-08 11:05:00,20.73,20.74,20.7,20.73,17297.0,16.8468,16.8549,16.8224,16.8468,17297.0
2015-09-08 11:10:00,20.73,20.78,20.71,20.73,18154.0,16.8468,16.8874,16.8305,16.8468,18154.0
2015-09-08 11:15:00,20.73,20.78,20.68,20.69,32658.0,16.8468,16.8874,16.8061,16.8143,32658.0
2015-09-08 11:20:00,20.69,20.69,20.61,20.64,18294.0,16.8143,16.8143,16.7493,16.7736,18294.0
2015-09-08 11:25:00,20.64,20.67,20.57,20.61,24750.0,16.7736,16.798,16.7167,16.7493,24750.0
2015-09-08 11:30:00,20.61,20.65,20.59,20.64,18614.0,16.7493,16.7818,16.733,16.7736,18614.0
2015-09-08 11:35:00,20.63,20.66,20.59,20.6,19662.0,16.7655,16.7899,16.733,16.7411,19662.0
2015-09-08 11:40:00,20.61,20.67,20.6,20.67,35524.0,16.7493,16.798,16.7411,16.798,35524.0
2015-09-08 11:45:00,20.67,20.69,20.66,20.68,7109.0,16.798,16.8143,16.7899,16.8061,7109.0
2015-09-08 11:50:00,20.68,20.69,20.62,20.63,18178.0,16.8061,16.8143,16.7574,16.7655,18178.0
2015-09-08 11:55:00,20.63,20.64,20.6,20.61,10600.0,16.7655,16.7736,16.7411,16.7493,10600.0
2015-09-08 12:00:00,20.6,20.67,20.6,20.67,6900.0,16.7411,16.798,16.7411,16.798,6900.0
2015-09-08 12:05:00,20.67,20.68,20.66,20.66,8180.0,16.798,16.8061,16.7899,16.7899,8180.0
2015-09-08 12:10:00,20.67,20.7,20.66,20.69,12775.0,16.798,16.8224,16.7899,16.8143,12775.0
2015-09-08 12:15:00,20.68,20.73,20.68,20.68,12450.0,16.8061,16.8468,16.8061,16.8061,12450.0
2015-09-08 12:20:00,20.69,20.7,20.67,20.69,16300.0,16.8143,16.8224,16.798,16.8143,16300.0
2015-09-08 12:25:00,20.69,20.73,20.68,20.71,26690.0,16.8143,16.8468,16.8061,16.8305,26690.0
2015-09-08 12:30:00,20.72,20.74,20.72,20.72,16000.0,16.8386,16.8549,16.8386,16.8386,16000.0
2015-09-08 12:35:00,20.71,20.74,20.69,20.69,13296.0,16.8305,16.8549,16.8143,16.8143,13296.0
2015-09-08 12:40:00,20.69,20.7,20.66,20.67,12800.0,16.8143,16.8224,16.7899,16.798,12800.0
2015-09-08 12:45:00,20.66,20.68,20.66,20.68,4696.0,16.7899,16.8061,16.7899,16.8061,4696.0
2015-09-08 12:50:00,20.67,20.68,20.65,20.68,9104.0,16.798,16.8061,16.7818,16.8061,9104.0
2015-09-08 12:55:00,20.67,20.68,20.64,20.65,11346.0,16.798,16.8061,16.7736,16.7818,11346.0
2015-09-08 13:00:00,20.64,20.68,20.64,20.66,6779.0,16.7736,16.8061,16.7736,16.7899,6779.0
2015-09-08 13:05:00,20.66,20.67,20.64,20.66,10989.0,16.7899,16.798,16.7736,16.7899,10989.0
2015-09-08 13:10:00,20.65,20.65,20.6,20.62,48504.0,16.7818,16.7818,16.7411,16.7574,48504.0
2015-09-08 13:15:00,20.62,20.64,20.61,20.61,5702.0,16.7574,16.7736,16.7493,16.7493,5702.0
2015-09-08 13:20:00,20.6,20.64,20.59,20.62,9866.0,16.7411,16.7736,16.733,16.7574,9866.0
2015-09-08 13:25:00,20.63,20.68,20.62,20.68,18636.0,16.7655,16.8061,16.7574,16.8061,18636.0
2015-09-08 13:30:00,20.69,20.7,20.67,20.69,13440.0,16.8143,16.8224,16.798,16.8143,13440.0
2015-09-08 13:35:00,20.69,20.73,20.67,20.73,14100.0,16.8143,16.8468,16.798,16.8468,14100.0
2015-09-08 13:40:00,20.73,20.76,20.72,20.72,17649.0,16.8468,16.8712,16.8386,16.8386,17649.0
2015-09-08 13:45:00,20.73,20.85,20.72,20.83,29306.0,16.8468,16.9443,16.8386,16.928,29306.0
2015-09-08 13:50:00,20.83,20.87,20.81,20.85,21725.0,16.928,16.9605,16.9118,16.9443,21725.0
2015-09-08 13:55:00,20.85,20.87,20.7,20.78,27112.0,16.9443,16.9605,16.8224,16.8874,27112.0
2015-09-08 14:00:00,20.78,20.86,20.78,20.85,27426.0,16.8874,16.9524,16.8874,16.9443,27426.0
2015-09-08 14:05:00,20.86,20.87,20.79,20.81,19296.0,16.9524,16.9605,16.8955,16.9118,19296.0
2015-09-08 14:10:00,20.8,20.81,20.77,20.78,16310.0,16.9037,16.9118,16.8793,16.8874,16310.0
2015-09-08 14:15:00,20.79,20.88,20.79,20.85,51047.0,16.8955,16.9687,16.8955,16.9443,51047.0
2015-09-08 14:20:00,20.86,20.92,20.86,20.91,19445.0,16.9524,17.0012,16.9524,16.9931,19445.0
2015-09-08 14:25:00,20.92,20.92,20.83,20.83,40587.0,17.0012,17.0012,16.928,16.928,40587.0
2015-09-08 14:30:00,20.83,20.87,20.79,20.87,21142.0,16.928,16.9605,16.8955,16.9605,21142.0
2015-09-08 14:35:00,20.87,20.91,20.86,20.89,45112.0,16.9605,16.9931,16.9524,16.9768,45112.0
2015-09-08 14:40:00,20.89,20.9,20.87,20.89,9200.0,16.9768,16.9849,16.9605,16.9768,9200.0
2015-09-08 14:45:00,20.9,20.92,20.83,20.83,34823.0,16.9849,17.0012,16.928,16.928,34823.0
2015-09-08 14:50:00,20.82,20.84,20.81,20.82,13625.0,16.9199,16.9362,16.9118,16.9199,13625.0
2015-09-08 14:55:00,20.83,20.84,20.77,20.8,13633.0,16.928,16.9362,16.8793,16.9037,13633.0
2015-09-08 15:00:00,20.79,20.83,20.79,20.82,15593.0,16.8955,16.928,16.8955,16.9199,15593.0
2015-09-08 15:05:00,20.82,20.82,20.78,20.8,19477.0,16.9199,16.9199,16.8874,16.9037,19477.0
2015-09-08 15:10:00,20.8,20.83,20.8,20.81,17191.0,16.9037,16.928,16.9037,16.9118,17191.0
2015-09-08 15:15:00,20.82,20.88,20.8,20.88,36356.0,16.9199,16.9687,16.9037,16.9687,36356.0
2015-09-08 15:20:00,20.87,20.9,20.82,20.89,54458.0,16.9605,16.9849,16.9199,16.9768,54458.0
2015-09-08 15:25:00,20.89,20.89,20.82,20.84,46909.0,16.9768,16.9768,16.9199,16.9362,46909.0
2015-09-08 15:30:00,20.84,20.86,20.8,20.85,21048.0,16.9362,16.9524,16.9037,16.9443,21048.0
2015-09-08 15:35:00,20.85,20.88,20.85,20.86,38253.0,16.9443,16.9687,16.9443,16.9524,38253.0
2015-09-08 15:40:00,20.86,20.87,20.81,20.81,35185.0,16.9524,16.9605,16.9118,16.9118,35185.0
2015-09-08 15:45:00,20.82,20.88,20.81,20.88,41335.0,16.9199,16.9687,16.9118,16.9687,41335.0
2015-09-08 15:50:00,20.88,20.91,20.86,20.91,57918.0,16.9687,16.9931,16.9524,16.9931,57918.0
2015-09-08 15:55:00,20.91,20.91,20.86,20.89,164460.0,16.9931,16.9931,16.9524,16.9768,164460.0
2015-09-09 09:30:00,21.1,21.21,21.01,21.15,84159.0,17.1475,17.2369,17.0743,17.1881,84159.0
2015-09-09 09:35:00,21.1,21.44,21.05,21.29,88611.0,17.1475,17.4238,17.1068,17.3019,88611.0
2015-09-09 09:40:00,21.26,21.44,21.1,21.44,91869.0,17.2775,17.4238,17.1475,17.4238,91869.0
2015-09-09 09:45:00,21.43,21.48,21.4,21.43,48469.0,17.4156,17.4563,17.3913,17.4156,48469.0
2015-09-09 09:50:00,21.42,21.55,21.42,21.53,53260.0,17.4075,17.5132,17.4075,17.4969,53260.0
2015-09-09 09:55:00,21.53,21.68,21.53,21.61,107965.0,17.4969,17.6188,17.4969,17.5619,107965.0
2015-09-09 10:00:00,21.61,21.67,21.35,21.42,118452.0,17.5619,17.6107,17.3506,17.4075,118452.0
2015-09-09 10:05:00,21.42,21.42,21.17,21.24,91465.0,17.4075,17.4075,17.2043,17.2612,91465.0
2015-09-09 10:10:00,21.24,21.29,21.2,21.25,94693.0,17.2612,17.3019,17.2287,17.2694,94693.0
2015-09-09 10:15:00,21.25,21.31,21.23,21.24,46941.0,17.2694,17.3181,17.2531,17.2612,46941.0
2015-09-09 10:20:00,21.25,21.3,21.25,21.3,15246.0,17.2694,17.31,17.2694,17.31,15246.0
2015-09-09 10:25:00,21.3,21.41,21.3,21.4,58969.0,17.31,17.3994,17.31,17.3913,58969.0
2015-09-09 10:30:00,21.39,21.46,21.38,21.39,83408.0,17.3831,17.44,17.375,17.3831,83408.0
2015-09-09 10:35:00,21.38,21.43,21.34,21.42,51389.0,17.375,17.4156,17.3425,17.4075,51389.0
2015-09-09 10:40:00,21.42,21.42,21.3,21.33,61681.0,17.4075,17.4075,17.31,17.3344,61681.0
2015-09-09 10:45:00,21.33,21.39,21.33,21.38,28775.0,17.3344,17.3831,17.3344,17.375,28775.0
2015-09-09 10:50:00,21.38,21.38,21.35,21.35,56058.0,17.375,17.375,17.3506,17.3506,56058.0
2015-09-09 10:55:00,21.35,21.39,21.33,21.35,43787.0,17.3506,17.3831,17.3344,17.3506,43787.0
2015-09-09 11:00:00,21.35,21.38,21.31,21.36,28062.0,17.3506,17.375,17.3181,17.3588,28062.0
2015-09-09 11:05:00,21.36,21.37,21.26,21.3,19473.0,17.3588,17.3669,17.2775,17.31,19473.0
2015-09-09 11:10:00,21.3,21.35,21.3,21.35,21150.0,17.31,17.3506,17.31,17.3506,21150.0
2015-09-09 11:15:00,21.36,21.38,21.32,21.32,13365.0,17.3588,17.375,17.3263,17.3263,13365.0
2015-09-09 11:20:00,21.32,21.34,21.27,21.3,21507.0,17.3263,17.3425,17.2856,17.31,21507.0
2015-09-09 11:25:00,21.31,21.34,21.29,21.34,19263.0,17.3181,17.3425,17.3019,17.3425,19263.0
2015-09-09 11:30:00,21.35,21.42,21.34,21.42,16789.0,17.3506,17.4075,17.3425,17.4075,16789.0
2015-09-09 11:35:00,21.43,21.46,21.4,21.41,24788.0,17.4156,17.44,17.3913,17.3994,24788.0
2015-09-09 11:40:00,21.4,21.4,21.29,21.3,23000.0,17.3913,17.3913,17.3019,17.31,23000.0
2015-09-09 11:45:00,21.3,21.33,21.24,21.25,22505.0,17.31,17.3344,17.2612,17.2694,22505.0
2015-09-09 11:50:00,21.24,21.32,21.24,21.31,18765.0,17.2612,17.3263,17.2612,17.3181,18765.0
2015-09-09 11:55:00,21.31,21.37,21.3,21.31,18494.0,17.3181,17.3669,17.31,17.3181,18494.0
2015-09-09 12:00:00,21.32,21.39,21.32,21.39,19674.0,17.3263,17.3831,17.3263,17.3831,19674.0
2015-09-09 12:05:00,21.38,21.38,21.33,21.36,11800.0,17.375,17.375,17.3344,17.3588,11800.0
2015-09-09 12:10:00,21.37,21.41,21.37,21.4,24642.0,17.3669,17.3994,17.3669,17.3913,24642.0
2015-09-09 12:15:00,21.41,21.41,21.35,21.39,12842.0,17.3994,17.3994,17.3506,17.3831,12842.0
2015-09-09 12:20:00,21.38,21.45,21.32,21.35,74320.0,17.375,17.4319,17.3263,17.3506,74320.0
2015-09-09 12:25:00,21.35,21.36,21.28,21.36,21752.0,17.3506,17.3588,17.2937,17.3588,21752.0
2015-09-09 12:30:00,21.36,21.39,21.32,21.32,20466.0,17.3588,17.3831,17.3263,17.3263,20466.0
2015-09-09 12:35:00,21.32,21.33,21.28,21.3,21175.0,17.3263,17.3344,17.2937,17.31,21175.0
2015-09-09 12:40:00,21.3,21.31,21.27,21.29,15140.0,17.31,17.3181,17.2856,17.3019,15140.0
2015-09-09 12:45:00,21.29,21.32,21.27,21.27,13846.0,17.3019,17.3263,17.2856,17.2856,13846.0
2015-09-09 12:50:00,21.27,21.28,21.22,21.24,16111.0,17.2856,17.2937,17.245,17.2612,16111.0
2015-09-09 12:55:00,21.23,21.26,21.21,21.24,24196.0,17.2531,17.2775,17.2369,17.2612,24196.0
2015-09-09 13:00:00,21.24,21.28,21.23,21.24,18750.0,17.2612,17.2937,17.2531,17.2612,18750.0
2015-09-09 13:05:00,21.25,21.26,21.21,21.21,13397.0,17.2694,17.2775,17.2369,17.2369,13397.0
2015-09-09 13:10:00,21.21,21.24,21.2,21.23,19224.0,17.2369,17.2612,17.2287,17.2531,19224.0
2015-09-09 13:15:00,21.24,21.25,21.2,21.24,9678.0,17.2612,17.2694,17.2287,17.2612,9678.0
2015-09-09 13:20:00,21.24,21.25,21.16,21.2,17596.0,17.2612,17.2694,17.1962,17.2287,17596.0
2015-09-09 13:25:00,21.21,21.21,21.1,21.1,20203.0,17.2369,17.2369,17.1475,17.1475,20203.0
2015-09-09 13:30:00,21.1,21.19,21.09,21.18,43543.0,17.1475,17.2206,17.1393,17.2125,43543.0
2015-09-09 13:35:00,21.18,21.22,21.16,21.18,23382.0,17.2125,17.245,17.1962,17.2125,23382.0
2015-09-09 13:40:00,21.17,21.2,21.15,21.16,21039.0,17.2043,17.2287,17.1881,17.1962,21039.0
2015-09-09 13:45:00,21.15,21.22,21.15,21.18,23975.0,17.1881,17.245,17.1881,17.2125,23975.0
2015-09-09 13:50:00,21.19,21.2,21.16,21.19,23780.0,17.2206,17.2287,17.1962,17.2206,23780.0
2015-09-09 13:55:00,21.19,21.2,21.15,21.16,40999.0,17.2206,17.2287,17.1881,17.1962,40999.0
2015-09-09 14:00:00,21.16,21.22,21.14,21.21,27340.0,17.1962,17.245,17.18,17.2369,27340.0
2015-09-09 14:05:00,21.21,21.25,21.21,21.23,20125.0,17.2369,17.2694,17.2369,17.2531,20125.0
2015-09-09 14:10:00,21.24,21.3,21.24,21.29,15178.0,17.2612,17.31,17.2612,17.3019,15178.0
2015-09-09 14:15:00,21.29,21.31,21.26,21.26,24280.0,17.3019,17.3181,17.2775,17.2775,24280.0
2015-09-09 14:20:00,21.26,21.26,21.23,21.26,27227.0,17.2775,17.2775,17.2531,17.2775,27227.0
2015-09-09 14:25:00,21.25,21.27,21.22,21.26,36666.0,17.2694,17.2856,17.245,17.2775,36666.0
2015-09-09 14:30:00,21.26,21.27,21.22,21.24,20027.0,17.2775,17.2856,17.245,17.2612,20027.0
2015-09-09 14:35:00,21.23,21.26,21.22,21.26,25839.0,17.2531,17.2775,17.245,17.2775,25839.0
2015-09-09 14:40:00,21.26,21.27,21.17,21.2,31783.0,17.2775,17.2856,17.2043,17.2287,31783.0
2015-09-09 14:45:00,21.2,21.25,21.19,21.25,5300.0,17.2287,17.2694,17.2206,17.2694,5300.0
2015-09-09 14:50:00,21.24,21.37,21.24,21.35,33879.0,17.2612,17.3669,17.2612,17.3506,33879.0
2015-09-09 14:55:00,21.34,21.37,21.33,21.33,24091.0,17.3425,17.3669,17.3344,17.3344,24091.0
2015-09-09 15:00:00,21.32,21.32,21.21,21.29,43767.0,17.3263,17.3263,17.2369,17.3019,43767.0
2015-09-09 15:05:00,21.29,21.3,21.26,21.29,36251.0,17.3019,17.31,17.2775,17.3019,36251.0
2015-09-09 15:10:00,21.29,21.37,21.25,21.36,96928.0,17.3019,17.3669,17.2694,17.3588,96928.0
2015-09-09 15:15:00,21.34,21.39,21.3,21.34,43105.0,17.3425,17.3831,17.31,17.3425,43105.0
2015-09-09 15:20:00,21.34,21.36,21.31,21.36,38210.0,17.3425,17.3588,17.3181,17.3588,38210.0
2015-09-09 15:25:00,21.36,21.37,21.25,21.26,41729.0,17.3588,17.3669,17.2694,17.2775,41729.0
2015-09-09 15:30:00,21.25,21.25,21.19,21.21,50981.0,17.2694,17.2694,17.2206,17.2369,50981.0
2015-09-09 15:35:00,21.21,21.31,21.21,21.29,83192.0,17.2369,17.3181,17.2369,17.3019,83192.0
2015-09-09 15:40:00,21.28,21.29,21.22,21.24,62484.0,17.2937,17.3019,17.245,17.2612,62484.0
2015-09-09 15:45:00,21.24,21.24,21.16,21.19,86533.0,17.2612,17.2612,17.1962,17.2206,86533.0
2015-09-09 15:50:00,21.18,21.2,21.15,21.15,72005.0,17.2125,17.2287,17.1881,17.1881,72005.0
2015-09-09 15:55:00,21.16,21.21,21.15,21.19,145145.0,17.1962,17.2369,17.1881,17.2206,145145.0
2015-09-10 09:30:00,21.03,21.23,21.03,21.17,24245.0,17.0906,17.2531,17.0906,17.2043,24245.0
2015-09-10 09:35:00,21.18,21.18,21.0,21.14,24949.0,17.2125,17.2125,17.0662,17.18,24949.0
2015-09-10 09:40:00,21.14,21.15,20.98,20.98,34971.0,17.18,17.1881,17.0499,17.0499,34971.0
2015-09-10 09:45:00,20.97,21.02,20.92,20.93,22018.0,17.0418,17.0824,17.0012,17.0093,22018.0
2015-09-10 09:50:00,20.92,20.94,20.83,20.85,75855.0,17.0012,17.0174,16.928,16.9443,75855.0
2015-09-10 09:55:00,20.85,20.88,20.76,20.78,17310.0,16.9443,16.9687,16.8712,16.8874,17310.0
2015-09-10 10:00:00,20.78,20.84,20.76,20.78,27215.0,16.8874,16.9362,16.8712,16.8874,27215.0
2015-09-10 10:05:00,20.78,20.9,20.77,20.89,12965.0,16.8874,16.9849,16.8793,16.9768,12965.0
2015-09-10 10:10:00,20.87,20.87,20.79,20.83,14379.0,16.9605,16.9605,16.8955,16.928,14379.0
2015-09-10 10:15:00,20.83,20.86,20.8,20.86,14572.0,16.928,16.9524,16.9037,16.9524,14572.0
2015-09-10 10:20:00,20.85,20.87,20.78,20.78,18208.0,16.9443,16.9605,16.8874,16.8874,18208.0
2015-09-10 10:25:00,20.79,20.81,20.73,20.77,34273.0,16.8955,16.9118,16.8468,16.8793,34273.0
2015-09-10 10:30:00,20.78,20.85,20.77,20.84,15365.0,16.8874,16.9443,16.8793,16.9362,15365.0
2015-09-10 10:35:00,20.85,20.87,20.84,20.85,57202.0,16.9443,16.9605,16.9362,16.9443,57202.0
2015-09-10 10:40:00,20.84,20.86,20.78,20.8,42047.0,16.9362,16.9524,16.8874,16.9037,42047.0
2015-09-10 10:45:00,20.8,20.81,20.74,20.78,39976.0,16.9037,16.9118,16.8549,16.8874,39976.0
2015-09-10 10:50:00,20.78,20.85,20.74,20.77,21118.0,16.8874,16.9443,16.8549,16.8793,21118.0
2015-09-10 10:55:00,20.78,20.78,20.7,20.72,28045.0,16.8874,16.8874,16.8224,16.8386,28045.0
2015-09-10 11:00:00,20.69,20.74,20.64,20.64,39704.0,16.8143,16.8549,16.7736,16.7736,39704.0
2015-09-10 11:05:00,20.64,20.76,20.64,20.69,10800.0,16.7736,16.8712,16.7736,16.8143,10800.0
2015-09-10 11:10:00,20.68,20.69,20.55,20.57,47294.0,16.8061,16.8143,16.7005,16.7167,47294.0
2015-09-10 11:15:00,20.57,20.57,20.45,20.49,54511.0,16.7167,16.7167,16.6192,16.6517,54511.0
2015-09-10 11:20:00,20.5,20.53,20.47,20.48,16496.0,16.6599,16.6842,16.6355,16.6436,16496.0
2015-09-10 11:25:00,20.47,20.48,20.45,20.47,26284.0,16.6355,16.6436,16.6192,16.6355,26284.0
2015-09-10 11:30:00,20.47,20.48,20.41,20.43,25947.0,16.6355,16.6436,16.5867,16.603,25947.0
2015-09-10 11:35:00,20.43,20.58,20.39,20.58,27630.0,16.603,16.7249,16.5705,16.7249,27630.0
2015-09-10 11:40:00,20.56,20.59,20.54,20.59,15106.0,16.7086,16.733,16.6924,16.733,15106.0
2015-09-10 11:45:00,20.59,20.59,20.48,20.48,27423.0,16.733,16.733,16.6436,16.6436,27423.0
2015-09-10 11:50:00,20.49,20.53,20.45,20.53,16510.0,16.6517,16.6842,16.6192,16.6842,16510.0
2015-09-10 11:55:00,20.55,20.6,20.54,20.56,23626.0,16.7005,16.7411,16.6924,16.7086,23626.0
2015-09-10 12:00:00,20.54,20.63,20.48,20.51,67523.0,16.6924,16.7655,16.6436,16.668,67523.0
2015-09-10 12:05:00,20.51,20.63,20.48,20.63,13482.0,16.668,16.7655,16.6436,16.7655,13482.0
2015-09-10 12:10:00,20.62,20.63,20.49,20.5,22448.0,16.7574,16.7655,16.6517,16.6599,22448.0
2015-09-10 12:15:00,20.5,20.55,20.48,20.48,19705.0,16.6599,16.7005,16.6436,16.6436,19705.0
2015-09-10 12:20:00,20.48,20.53,20.39,20.39,23772.0,16.6436,16.6842,16.5705,16.5705,23772.0
2015-09-10 12:25:00,20.4,20.49,20.37,20.43,37331.0,16.5786,16.6517,16.5542,16.603,37331.0
2015-09-10 12:30:00,20.42,20.46,20.37,20.39,25968.0,16.5948,16.6273,16.5542,16.5705,25968.0
2015-09-10 12:35:00,20.38,20.44,20.36,20.39,25404.0,16.5623,16.6111,16.5461,16.5705,25404.0
2015-09-10 12:40:00,20.38,20.41,20.33,20.41,28701.0,16.5623,16.5867,16.5217,16.5867,28701.0
2015-09-10 12:45:00,20.41,20.41,20.31,20.35,16207.0,16.5867,16.5867,16.5054,16.538,16207.0
2015-09-10 12:50:00,20.36,20.38,20.35,20.35,22451.0,16.5461,16.5623,16.538,16.538,22451.0
2015-09-10 12:55:00,20.35,20.36,20.25,20.3,41941.0,16.538,16.5461,16.4567,16.4973,41941.0
2015-09-10 13:00:00,20.3,20.31,20.26,20.27,7916.0,16.4973,16.5054,16.4648,16.4729,7916.0
2015-09-10 13:05:00,20.26,20.29,20.22,20.23,14576.0,16.4648,16.4892,16.4323,16.4404,14576.0
2015-09-10 13:10:00,20.23,20.25,20.16,20.16,49983.0,16.4404,16.4567,16.3835,16.3835,49983.0
2015-09-10 13:15:00,20.17,20.17,20.07,20.07,80507.0,16.3917,16.3917,16.3104,16.3104,80507.0
2015-09-10 13:20:00,20.07,20.08,20.05,20.07,32751.0,16.3104,16.3185,16.2942,16.3104,32751.0
2015-09-10 13:25:00,20.07,20.1,20.02,20.1,41181.0,16.3104,16.3348,16.2698,16.3348,41181.0
2015-09-10 13:30:00,20.1,20.2,20.09,20.17,29706.0,16.3348,16.4161,16.3267,16.3917,29706.0
2015-09-10 13:35:00,20.18,20.21,20.14,20.2,20283.0,16.3998,16.4242,16.3673,16.4161,20283.0
2015-09-10 13:40:00,20.2,20.2,20.12,20.15,20779.0,16.4161,16.4161,16.351,16.3754,20779.0
2015-09-10 13:45:00,20.14,20.14,20.09,20.11,17207.0,16.3673,16.3673,16.3267,16.3429,17207.0
2015-09-10 13:50:00,20.11,20.15,20.11,20.11,12685.0,16.3429,16.3754,16.3429,16.3429,12685.0
2015-09-10 13:55:00,20.11,20.19,20.09,20.19,28732.0,16.3429,16.4079,16.3267,16.4079,28732.0
2015-09-10 14:00:00,20.17,20.22,20.17,20.18,38798.0,16.3917,16.4323,16.3917,16.3998,38798.0
2015-09-10 14:05:00,20.19,20.2,20.09,20.11,42962.0,16.4079,16.4161,16.3267,16.3429,42962.0
2015-09-10 14:10:00,20.12,20.14,20.1,20.1,18748.0,16.351,16.3673,16.3348,16.3348,18748.0
2015-09-10 14:15:00,20.11,20.11,20.06,20.09,24596.0,16.3429,16.3429,16.3023,16.3267,24596.0
2015-09-10 14:20:00,20.09,20.1,20.08,20.09,8400.0,16.3267,16.3348,16.3185,16.3267,8400.0
2015-09-10 14:25:00,20.09,20.09,20.04,20.04,13798.0,16.3267,16.3267,16.286,16.286,13798.0
2015-09-10 14:30:00,20.03,20.1,20.02,20.04,39317.0,16.2779,16.3348,16.2698,16.286,39317.0
2015-09-10 14:35:00,20.03,20.03,19.95,19.96,37239.0,16.2779,16.2779,16.2129,16.221,37239.0
2015-09-10 14:40:00,19.97,20.1,19.96,20.09,43110.0,16.2291,16.3348,16.221,16.3267,43110.0
2015-09-10 14:45:00,20.08,20.12,20.05,20.05,29892.0,16.3185,16.351,16.2942,16.2942,29892.0
2015-09-10 14:50:00,20.06,20.08,20.01,20.05,17543.0,16.3023,16.3185,16.2616,16.2942,17543.0
2015-09-10 14:55:00,20.04,20.04,20.02,20.03,8710.0,16.286,16.286,16.2698,16.2779,8710.0
2015-09-10 15:00:00,20.02,20.03,19.99,20.0,43374.0,16.2698,16.2779,16.2454,16.2535,43374.0
2015-09-10 15:05:00,20.01,20.03,19.96,19.96,33751.0,16.2616,16.2779,16.221,16.221,33751.0
2015-09-10 15:10:00,19.96,19.98,19.9,19.96,86643.0,16.221,16.2373,16.1723,16.221,86643.0
2015-09-10 15:15:00,19.96,19.99,19.9,19.91,49255.0,16.221,16.2454,16.1723,16.1804,49255.0
2015-09-10 15:20:00,19.91,19.99,19.9,19.94,81545.0,16.1804,16.2454,16.1723,16.2048,81545.0
2015-09-10 15:25:00,19.95,19.99,19.94,19.98,43781.0,16.2129,16.2454,16.2048,16.2373,43781.0
2015-09-10 15:30:00,19.98,19.99,19.94,19.99,83320.0,16.2373,16.2454,16.2048,16.2454,83320.0
2015-09-10 15:35:00,19.98,20.05,19.96,20.02,89508.0,16.2373,16.2942,16.221,16.2698,89508.0
2015-09-10 15:40:00,20.02,20.02,19.85,19.93,186192.0,16.2698,16.2698,16.1316,16.1966,186192.0
2015-09-10 15:45:00,19.94,20.03,19.93,20.03,101081.0,16.2048,16.2779,16.1966,16.2779,101081.0
2015-09-10 15:50:00,20.02,20.03,19.93,19.94,100710.0,16.2698,16.2779,16.1966,16.2048,100710.0
2015-09-10 15:55:00,19.95,20.0,19.92,19.98,179163.0,16.2129,16.2535,16.1885,16.2373,179163.0
2015-09-11 09:30:00,19.76,20.03,19.39,19.4,107967.0,16.0585,16.2779,15.7578,15.7659,107967.0
2015-09-11 09:35:00,19.4,19.83,19.33,19.82,61042.0,15.7659,16.1154,15.709,16.1072,61042.0
2015-09-11 09:40:00,19.78,19.88,19.68,19.76,99333.0,16.0747,16.156,15.9935,16.0585,99333.0
2015-09-11 09:45:00,19.73,19.82,19.59,19.69,56384.0,16.0341,16.1072,15.9203,16.0016,56384.0
2015-09-11 09:50:00,19.69,19.69,19.47,19.55,42836.0,16.0016,16.0016,15.8228,15.8878,42836.0
2015-09-11 09:55:00,19.55,19.66,19.51,19.55,38828.0,15.8878,15.9772,15.8553,15.8878,38828.0
2015-09-11 10:00:00,19.53,19.57,19.43,19.43,23184.0,15.8716,15.9041,15.7903,15.7903,23184.0
2015-09-11 10:05:00,19.44,19.45,19.3,19.39,38101.0,15.7984,15.8065,15.6846,15.7578,38101.0
2015-09-11 10:10:00,19.38,19.39,19.29,19.32,25151.0,15.7497,15.7578,15.6765,15.7009,25151.0
2015-09-11 10:15:00,19.32,19.38,19.31,19.38,38886.0,15.7009,15.7497,15.6928,15.7497,38886.0
2015-09-11 10:20:00,19.38,19.38,19.3,19.34,66930.0,15.7497,15.7497,15.6846,15.7172,66930.0
2015-09-11 10:25:00,19.33,19.42,19.32,19.32,31647.0,15.709,15.7822,15.7009,15.7009,31647.0
2015-09-11 10:30:00,19.32,19.33,19.25,19.31,30870.0,15.7009,15.709,15.644,15.6928,30870.0
2015-09-11 10:35:00,19.31,19.31,19.24,19.26,22290.0,15.6928,15.6928,15.6359,15.6521,22290.0
2015-09-11 10:40:00,19.27,19.3,19.19,19.24,36687.0,15.6603,15.6846,15.5953,15.6359,36687.0
2015-09-11 10:45:00,19.23,19.26,19.11,19.12,84011.0,15.6278,15.6521,15.5302,15.5384,84011.0
2015-09-11 10:50:00,19.12,19.17,19.12,19.15,37753.0,15.5384,15.579,15.5384,15.5627,37753.0
2015-09-11 10:55:00,19.15,19.22,19.14,19.21,23082.0,15.5627,15.6196,15.5546,15.6115,23082.0
2015-09-11 11:00:00,19.22,19.32,19.21,19.28,28453.0,15.6196,15.7009,15.6115,15.6684,28453.0
2015-09-11 11:05:00,19.28,19.33,19.28,19.32,31408.0,15.6684,15.709,15.6684,15.7009,31408.0
2015-09-11 11:10:00,19.33,19.36,19.29,19.36,20348.0,15.709,15.7334,15.6765,15.7334,20348.0
2015-09-11 11:15:00,19.35,19.36,19.25,19.34,49608.0,15.7253,15.7334,15.644,15.7172,49608.0
2015-09-11 11:20:00,19.32,19.34,19.3,19.33,16851.0,15.7009,15.7172,15.6846,15.709,16851.0
2015-09-11 11:25:00,19.33,19.35,19.32,19.35,18404.0,15.709,15.7253,15.7009,15.7253,18404.0
2015-09-11 11:30:00,19.35,19.38,19.32,19.36,30805.0,15.7253,15.7497,15.7009,15.7334,30805.0
2015-09-11 11:35:00,19.37,19.44,19.36,19.43,34486.0,15.7415,15.7984,15.7334,15.7903,34486.0
2015-09-11 11:40:00,19.43,19.43,19.36,19.37,25573.0,15.7903,15.7903,15.7334,15.7415,25573.0
2015-09-11 11:45:00,19.36,19.38,19.31,19.38,20327.0,15.7334,15.7497,15.6928,15.7497,20327.0
2015-09-11 11:50:00,19.38,19.42,19.34,19.35,32577.0,15.7497,15.7822,15.7172,15.7253,32577.0
2015-09-11 11:55:00,19.36,19.36,19.32,19.34,18781.0,15.7334,15.7334,15.7009,15.7172,18781.0
2015-09-11 12:00:00,19.34,19.47,19.33,19.47,24592.0,15.7172,15.8228,15.709,15.8228,24592.0
2015-09-11 12:05:00,19.47,19.54,19.45,19.54,50666.0,15.8228,15.8797,15.8065,15.8797,50666.0
2015-09-11 12:10:00,19.54,19.56,19.5,19.51,30184.0,15.8797,15.8959,15.8472,15.8553,30184.0
2015-09-11 12:15:00,19.51,19.52,19.41,19.44,25687.0,15.8553,15.8634,15.774,15.7984,25687.0
2015-09-11 12:20:00,19.44,19.45,19.4,19.41,16610.0,15.7984,15.8065,15.7659,15.774,16610.0
2015-09-11 12:25:00,19.42,19.48,19.42,19.46,24030.0,15.7822,15.8309,15.7822,15.8147,24030.0
2015-09-11 12:30:00,19.47,19.51,19.45,19.46,36921.0,15.8228,15.8553,15.8065,15.8147,36921.0
2015-09-11 12:35:00,19.46,19.47,19.45,19.45,15878.0,15.8147,15.8228,15.8065,15.8065,15878.0
2015-09-11 12:40:00,19.45,19.48,19.45,19.48,14348.0,15.8065,15.8309,15.8065,15.8309,14348.0
2015-09-11 12:45:00,19.48,19.52,19.48,19.52,23719.0,15.8309,15.8634,15.8309,15.8634,23719.0
2015-09-11 12:50:00,19.52,19.59,19.51,19.56,100588.0,15.8634,15.9203,15.8553,15.8959,100588.0
2015-09-11 12:55:00,19.57,19.59,19.55,19.57,96719.0,15.9041,15.9203,15.8878,15.9041,96719.0
2015-09-11 13:00:00,19.57,19.6,19.55,19.59,29635.0,15.9041,15.9284,15.8878,15.9203,29635.0
2015-09-11 13:05:00,19.59,19.61,19.53,19.55,41234.0,15.9203,15.9366,15.8716,15.8878,41234.0
2015-09-11 13:10:00,19.55,19.56,19.52,19.54,16537.0,15.8878,15.8959,15.8634,15.8797,16537.0
2015-09-11 13:15:00,19.54,19.58,19.52,19.57,36018.0,15.8797,15.9122,15.8634,15.9041,36018.0
2015-09-11 13:20:00,19.56,19.56,19.51,19.51,16792.0,15.8959,15.8959,15.8553,15.8553,16792.0
2015-09-11 13:25:00,19.51,19.53,19.5,19.51,21809.0,15.8553,15.8716,15.8472,15.8553,21809.0
2015-09-11 13:30:00,19.5,19.53,19.44,19.44,33188.0,15.8472,15.8716,15.7984,15.7984,33188.0
2015-09-11 13:35:00,19.43,19.47,19.41,19.47,26560.0,15.7903,15.8228,15.774,15.8228,26560.0
2015-09-11 13:40:00,19.47,19.57,19.45,19.55,31542.0,15.8228,15.9041,15.8065,15.8878,31542.0
2015-09-11 13:45:00,19.55,19.56,19.54,19.55,9654.0,15.8878,15.8959,15.8797,15.8878,9654.0
2015-09-11 13:50:00,19.55,19.6,19.54,19.6,24544.0,15.8878,15.9284,15.8797,15.9284,24544.0
2015-09-11 13:55:00,19.6,19.6,19.51,19.52,45236.0,15.9284,15.9284,15.8553,15.8634,45236.0
2015-09-11 14:00:00,19.51,19.52,19.47,19.49,20362.0,15.8553,15.8634,15.8228,15.8391,20362.0
2015-09-11 14:05:00,19.49,19.51,19.48,19.51,16984.0,15.8391,15.8553,15.8309,15.8553,16984.0
2015-09-11 14:10:00,19.51,19.52,19.5,19.51,19467.0,15.8553,15.8634,15.8472,15.8553,19467.0
2015-09-11 14:15:00,19.5,19.52,19.49,19.52,21012.0,15.8472,15.8634,15.8391,15.8634,21012.0
2015-09-11 14:20:00,19.52,19.55,19.51,19.54,27501.0,15.8634,15.8878,15.8553,15.8797,27501.0
2015-09-11 14:25:00,19.54,19.54,19.48,19.5,24608.0,15.8797,15.8797,15.8309,15.8472,24608.0
2015-09-11 14:30:00,19.5,19.54,19.5,19.53,27522.0,15.8472,15.8797,15.8472,15.8716,27522.0
2015-09-11 14:35:00,19.53,19.54,19.52,19.53,20057.0,15.8716,15.8797,15.8634,15.8716,20057.0
2015-09-11 14:40:00,19.52,19.53,19.49,19.52,34586.0,15.8634,15.8716,15.8391,15.8634,34586.0
2015-09-11 14:45:00,19.52,19.55,19.52,19.52,31339.0,15.8634,15.8878,15.8634,15.8634,31339.0
2015-09-11 14:50:00,19.53,19.54,19.39,19.39,68222.0,15.8716,15.8797,15.7578,15.7578,68222.0
2015-09-11 14:55:00,19.39,19.45,19.39,19.45,27791.0,15.7578,15.8065,15.7578,15.8065,27791.0
2015-09-11 15:00:00,19.45,19.46,19.4,19.4,54944.0,15.8065,15.8147,15.7659,15.7659,54944.0
2015-09-11 15:05:00,19.41,19.43,19.38,19.4,34951.0,15.774,15.7903,15.7497,15.7659,34951.0
2015-09-11 15:10:00,19.39,19.41,19.35,19.4,60146.0,15.7578,15.774,15.7253,15.7659,60146.0
2015-09-11 15:15:00,19.4,19.42,19.38,19.39,46724.0,15.7659,15.7822,15.7497,15.7578,46724.0
2015-09-11 15:20:00,19.38,19.4,19.36,19.37,61680.0,15.7497,15.7659,15.7334,15.7415,61680.0
2015-09-11 15:25:00,19.38,19.4,19.36,19.39,34495.0,15.7497,15.7659,15.7334,15.7578,34495.0
2015-09-11 15:30:00,19.39,19.39,19.34,19.37,40523.0,15.7578,15.7578,15.7172,15.7415,40523.0
2015-09-11 15:35:00,19.38,19.46,19.34,19.46,40504.0,15.7497,15.8147,15.7172,15.8147,40504.0
2015-09-11 15:40:00,19.46,19.5,19.45,19.46,92306.0,15.8147,15.8472,15.8065,15.8147,92306.0
2015-09-11 15:45:00,19.46,19.47,19.41,19.44,81645.0,15.8147,15.8228,15.774,15.7984,81645.0
2015-09-11 15:50:00,19.44,19.45,19.39,19.39,93906.0,15.7984,15.8065,15.7578,15.7578,93906.0
2015-09-11 15:55:00,19.39,19.49,19.39,19.49,359888.0,15.7578,15.8391,15.7578,15.8391,359888.0
2015-09-14 09:30:00,19.5,19.81,19.5,19.76,81477.0,15.8472,16.0991,15.8472,16.0585,81477.0
2015-09-14 09:35:00,19.77,19.89,19.7,19.85,62064.0,16.0666,16.1641,16.0097,16.1316,62064.0
2015-09-14 09:40:00,19.86,20.03,19.82,19.98,57456.0,16.1397,16.2779,16.1072,16.2373,57456.0
2015-09-14 09:45:00,19.96,20.01,19.87,19.97,37620.0,16.221,16.2616,16.1479,16.2291,37620.0
2015-09-14 09:50:00,19.96,20.1,19.96,20.09,34790.0,16.221,16.3348,16.221,16.3267,34790.0
2015-09-14 09:55:00,20.09,20.19,19.96,19.99,73830.0,16.3267,16.4079,16.221,16.2454,73830.0
2015-09-14 10:00:00,20.02,20.16,20.01,20.12,59987.0,16.2698,16.3835,16.2616,16.351,59987.0
2015-09-14 10:05:00,20.12,20.31,20.12,20.17,52659.0,16.351,16.5054,16.351,16.3917,52659.0
2015-09-14 10:10:00,20.17,20.29,20.15,20.18,34574.0,16.3917,16.4892,16.3754,16.3998,34574.0
2015-09-14 10:15:00,20.19,20.33,20.18,20.24,15800.0,16.4079,16.5217,16.3998,16.4486,15800.0
2015-09-14 10:20:00,20.25,20.35,20.19,20.33,52043.0,16.4567,16.538,16.4079,16.5217,52043.0
2015-09-14 10:25:00,20.32,20.34,20.17,20.18,56747.0,16.5136,16.5298,16.3917,16.3998,56747.0
2015-09-14 10:30:00,20.15,20.16,20.09,20.11,24823.0,16.3754,16.3835,16.3267,16.3429,24823.0
2015-09-14 10:35:00,20.12,20.33,20.11,20.33,28874.0,16.351,16.5217,16.3429,16.5217,28874.0
2015-09-14 10:40:00,20.33,20.39,20.32,20.39,49733.0,16.5217,16.5705,16.5136,16.5705,49733.0
2015-09-14 10:45:00,20.4,20.42,20.36,20.41,34921.0,16.5786,16.5948,16.5461,16.5867,34921.0
2015-09-14 10:50:00,20.4,20.47,20.4,20.43,34515.0,16.5786,16.6355,16.5786,16.603,34515.0
2015-09-14 10:55:00,20.43,20.45,20.37,20.37,30118.0,16.603,16.6192,16.5542,16.5542,30118.0
2015-09-14 11:00:00,20.39,20.49,20.35,20.36,55892.0,16.5705,16.6517,16.538,16.5461,55892.0
2015-09-14 11:05:00,20.37,20.47,20.37,20.41,19991.0,16.5542,16.6355,16.5542,16.5867,19991.0
2015-09-14 11:10:00,20.41,20.42,20.3,20.39,16186.0,16.5867,16.5948,16.4973,16.5705,16186.0
2015-09-14 11:15:00,20.39,20.39,20.26,20.3,41258.0,16.5705,16.5705,16.4648,16.4973,41258.0
2015-09-14 11:20:00,20.3,20.33,20.21,20.32,50945.0,16.4973,16.5217,16.4242,16.5136,50945.0
2015-09-14 11:25:00,20.32,20.32,20.14,20.2,23625.0,16.5136,16.5136,16.3673,16.4161,23625.0
2015-09-14 11:30:00,20.18,20.26,20.18,20.23,21609.0,16.3998,16.4648,16.3998,16.4404,21609.0
2015-09-14 11:35:00,20.23,20.32,20.22,20.26,9753.0,16.4404,16.5136,16.4323,16.4648,9753.0
2015-09-14 11:40:00,20.26,20.32,20.26,20.29,26910.0,16.4648,16.5136,16.4648,16.4892,26910.0
2015-09-14 11:45:00,20.28,20.32,20.21,20.29,29477.0,16.4811,16.5136,16.4242,16.4892,29477.0
2015-09-14 11:50:00,20.29,20.32,20.27,20.27,32826.0,16.4892,16.5136,16.4729,16.4729,32826.0
2015-09-14 11:55:00,20.27,20.31,20.24,20.25,33974.0,16.4729,16.5054,16.4486,16.4567,33974.0
2015-09-14 12:00:00,20.22,20.26,20.21,20.23,17277.0,16.4323,16.4648,16.4242,16.4404,17277.0
2015-09-14 12:05:00,20.23,20.27,20.21,20.21,12766.0,16.4404,16.4729,16.4242,16.4242,12766.0
2015-09-14 12:10:00,20.21,20.21,20.15,20.21,20729.0,16.4242,16.4242,16.3754,16.4242,20729.0
2015-09-14 12:15:00,20.23,20.28,20.2,20.23,22851.0,16.4404,16.4811,16.4161,16.4404,22851.0
2015-09-14 12:20:00,20.23,20.27,20.21,20.27,14116.0,16.4404,16.4729,16.4242,16.4729,14116.0
2015-09-14 12:25:00,20.27,20.28,20.17,20.18,38585.0,16.4729,16.4811,16.3917,16.3998,38585.0
2015-09-14 12:30:00,20.17,20.18,20.06,20.12,54873.0,16.3917,16.3998,16.3023,16.351,54873.0
2015-09-14 12:35:00,20.13,20.13,20.06,20.06,47708.0,16.3592,16.3592,16.3023,16.3023,47708.0
2015-09-14 12:40:00,20.05,20.13,20.05,20.09,17431.0,16.2942,16.3592,16.2942,16.3267,17431.0
2015-09-14 12:45:00,20.09,20.11,20.01,20.02,38376.0,16.3267,16.3429,16.2616,16.2698,38376.0
2015-09-14 12:50:00,20.01,20.02,19.98,20.02,62731.0,16.2616,16.2698,16.2373,16.2698,62731.0
2015-09-14 12:55:00,20.03,20.14,20.03,20.08,15671.0,16.2779,16.3673,16.2779,16.3185,15671.0
2015-09-14 13:00:00,20.08,20.13,20.08,20.11,8989.0,16.3185,16.3592,16.3185,16.3429,8989.0
2015-09-14 13:05:00,20.11,20.13,20.09,20.12,20310.0,16.3429,16.3592,16.3267,16.351,20310.0
2015-09-14 13:10:00,20.11,20.15,20.1,20.1,9937.0,16.3429,16.3754,16.3348,16.3348,9937.0
2015-09-14 13:15:00,20.1,20.2,20.1,20.2,18084.0,16.3348,16.4161,16.3348,16.4161,18084.0
2015-09-14 13:20:00,20.21,20.22,20.18,20.18,12479.0,16.4242,16.4323,16.3998,16.3998,12479.0
2015-09-14 13:25:00,20.18,20.2,20.15,20.16,13042.0,16.3998,16.4161,16.3754,16.3835,13042.0
2015-09-14 13:30:00,20.16,20.16,20.06,20.09,31472.0,16.3835,16.3835,16.3023,16.3267,31472.0
2015-09-14 13:35:00,20.1,20.14,20.05,20.12,43554.0,16.3348,16.3673,16.2942,16.351,43554.0
2015-09-14 13:40:00,20.11,20.18,20.11,20.14,35952.0,16.3429,16.3998,16.3429,16.3673,35952.0
2015-09-14 13:45:00,20.14,20.18,20.1,20.17,24654.0,16.3673,16.3998,16.3348,16.3917,24654.0
2015-09-14 13:50:00,20.17,20.2,20.11,20.16,58307.0,16.3917,16.4161,16.3429,16.3835,58307.0
2015-09-14 13:55:00,20.15,20.24,20.15,20.23,43230.0,16.3754,16.4486,16.3754,16.4404,43230.0
2015-09-14 14:00:00,20.24,20.3,20.2,20.2,36710.0,16.4486,16.4973,16.4161,16.4161,36710.0
2015-09-14 14:05:00,20.2,20.21,20.13,20.14,29892.0,16.4161,16.4242,16.3592,16.3673,29892.0
2015-09-14 14:10:00,20.13,20.16,20.06,20.14,31232.0,16.3592,16.3835,16.3023,16.3673,31232.0
2015-09-14 14:15:00,20.15,20.16,20.1,20.13,35780.0,16.3754,16.3835,16.3348,16.3592,35780.0
2015-09-14 14:20:00,20.13,20.14,20.04,20.05,30766.0,16.3592,16.3673,16.286,16.2942,30766.0
2015-09-14 14:25:00,20.05,20.1,20.04,20.05,18767.0,16.2942,16.3348,16.286,16.2942,18767.0
2015-09-14 14:30:00,20.05,20.16,20.03,20.16,16764.0,16.2942,16.3835,16.2779,16.3835,16764.0
2015-09-14 14:35:00,20.16,20.16,20.11,20.11,18977.0,16.3835,16.3835,16.3429,16.3429,18977.0
2015-09-14 14:40:00,20.11,20.16,20.1,20.13,24260.0,16.3429,16.3835,16.3348,16.3592,24260.0
2015-09-14 14:45:00,20.12,20.16,20.09,20.09,20856.0,16.351,16.3835,16.3267,16.3267,20856.0
2015-09-14 14:50:00,20.09,20.1,20.07,20.09,26172.0,16.3267,16.3348,16.3104,16.3267,26172.0
2015-09-14 14:55:00,20.09,20.09,20.02,20.03,32760.0,16.3267,16.3267,16.2698,16.2779,32760.0
2015-09-14 15:00:00,20.03,20.06,19.97,19.99,61578.0,16.2779,16.3023,16.2291,16.2454,61578.0
2015-09-14 15:05:00,19.99,20.05,19.97,20.04,23490.0,16.2454,16.2942,16.2291,16.286,23490.0
2015-09-14 15:10:00,20.05,20.05,19.99,20.03,48947.0,16.2942,16.2942,16.2454,16.2779,48947.0
2015-09-14 15:15:00,20.05,20.09,20.04,20.08,15855.0,16.2942,16.3267,16.286,16.3185,15855.0
2015-09-14 15:20:00,20.08,20.11,20.01,20.02,29299.0,16.3185,16.3429,16.2616,16.2698,29299.0
2015-09-14 15:25:00,20.02,20.04,19.99,20.0,35802.0,16.2698,16.286,16.2454,16.2535,35802.0
2015-09-14 15:30:00,20.01,20.02,19.99,20.0,28243.0,16.2616,16.2698,16.2454,16.2535,28243.0
2015-09-14 15:35:00,19.99,20.01,19.98,19.98,83623.0,16.2454,16.2616,16.2373,16.2373,83623.0
2015-09-14 15:40:00,19.98,20.01,19.96,20.0,162297.0,16.2373,16.2616,16.221,16.2535,162297.0
2015-09-14 15:45:00,19.99,19.99,19.96,19.97,167160.0,16.2454,16.2454,16.221,16.2291,167160.0
2015-09-14 15:50:00,19.97,20.03,19.96,20.03,75361.0,16.2291,16.2779,16.221,16.2779,75361.0
2015-09-14 15:55:00,20.02,20.05,19.98,19.98,148337.0,16.2698,16.2942,16.2373,16.2373,148337.0
2015-09-15 09:30:00,19.94,20.07,19.92,20.06,30750.0,16.2048,16.3104,16.1885,16.3023,30750.0
2015-09-15 09:35:00,20.06,20.1,19.95,20.09,9900.0,16.3023,16.3348,16.2129,16.3267,9900.0
2015-09-15 09:40:00,20.07,20.12,20.0,20.11,20052.0,16.3104,16.351,16.2535,16.3429,20052.0
2015-09-15 09:45:00,20.11,20.12,20.05,20.08,14343.0,16.3429,16.351,16.2942,16.3185,14343.0
2015-09-15 09:50:00,20.08,20.23,20.04,20.19,100294.0,16.3185,16.4404,16.286,16.4079,100294.0
2015-09-15 09:55:00,20.19,20.32,20.18,20.29,45562.0,16.4079,16.5136,16.3998,16.4892,45562.0
2015-09-15 10:00:00,20.3,20.35,20.24,20.3,45442.0,16.4973,16.538,16.4486,16.4973,45442.0
2015-09-15 10:05:00,20.29,20.29,20.23,20.23,9187.0,16.4892,16.4892,16.4404,16.4404,9187.0
2015-09-15 10:10:00,20.23,20.28,20.19,20.24,23101.0,16.4404,16.4811,16.4079,16.4486,23101.0
2015-09-15 10:15:00,20.24,20.31,20.23,20.28,13242.0,16.4486,16.5054,16.4404,16.4811,13242.0
2015-09-15 10:20:00,20.31,20.44,20.3,20.36,81633.0,16.5054,16.6111,16.4973,16.5461,81633.0
2015-09-15 10:25:00,20.34,20.36,20.23,20.23,34751.0,16.5298,16.5461,16.4404,16.4404,34751.0
2015-09-15 10:30:00,20.24,20.27,20.21,20.23,37148.0,16.4486,16.4729,16.4242,16.4404,37148.0
2015-09-15 10:35:00,20.23,20.33,20.23,20.32,29203.0,16.4404,16.5217,16.4404,16.5136,29203.0
2015-09-15 10:40:00,20.31,20.32,20.29,20.32,9488.0,16.5054,16.5136,16.4892,16.5136,9488.0
2015-09-15 10:45:00,20.33,20.39,20.33,20.35,12605.0,16.5217,16.5705,16.5217,16.538,12605.0
2015-09-15 10:50:00,20.35,20.38,20.35,20.37,12700.0,16.538,16.5623,16.538,16.5542,12700.0
2015-09-15 10:55:00,20.38,20.4,20.28,20.31,39225.0,16.5623,16.5786,16.4811,16.5054,39225.0
2015-09-15 11:00:00,20.32,20.35,20.3,20.31,13499.0,16.5136,16.538,16.4973,16.5054,13499.0
2015-09-15 11:05:00,20.31,20.32,20.27,20.28,11402.0,16.5054,16.5136,16.4729,16.4811,11402.0
2015-09-15 11:10:00,20.29,20.38,20.29,20.35,21600.0,16.4892,16.5623,16.4892,16.538,21600.0
2015-09-15 11:15:00,20.34,20.35,20.31,20.34,34621.0,16.5298,16.538,16.5054,16.5298,34621.0
2015-09-15 11:20:00,20.34,20.35,20.29,20.29,10122.0,16.5298,16.538,16.4892,16.4892,10122.0
2015-09-15 11:25:00,20.3,20.33,20.27,20.27,21347.0,16.4973,16.5217,16.4729,16.4729,21347.0
2015-09-15 11:30:00,20.26,20.34,20.26,20.34,21996.0,16.4648,16.5298,16.4648,16.5298,21996.0
2015-09-15 11:35:00,20.34,20.41,20.34,20.34,10601.0,16.5298,16.5867,16.5298,16.5298,10601.0
2015-09-15 11:40:00,20.34,20.42,20.34,20.42,9800.0,16.5298,16.5948,16.5298,16.5948,9800.0
2015-09-15 11:45:00,20.43,20.45,20.41,20.42,13200.0,16.603,16.6192,16.5867,16.5948,13200.0
2015-09-15 11:50:00,20.43,20.44,20.38,20.38,6820.0,16.603,16.6111,16.5623,16.5623,6820.0
2015-09-15 11:55:00,20.39,20.44,20.39,20.43,10232.0,16.5705,16.6111,16.5705,16.603,10232.0
2015-09-15 12:00:00,20.43,20.43,20.39,20.4,9100.0,16.603,16.603,16.5705,16.5786,9100.0
2015-09-15 12:05:00,20.4,20.42,20.39,20.42,9159.0,16.5786,16.5948,16.5705,16.5948,9159.0
2015-09-15 12:10:00,20.43,20.51,20.4,20.49,90142.0,16.603,16.668,16.5786,16.6517,90142.0
2015-09-15 12:15:00,20.49,20.5,20.48,20.49,8066.0,16.6517,16.6599,16.6436,16.6517,8066.0
2015-09-15 12:20:00,20.48,20.51,20.41,20.42,30447.0,16.6436,16.668,16.5867,16.5948,30447.0
2015-09-15 12:25:00,20.43,20.44,20.4,20.43,9542.0,16.603,16.6111,16.5786,16.603,9542.0
2015-09-15 12:30:00,20.44,20.45,20.42,20.43,5765.0,16.6111,16.6192,16.5948,16.603,5765.0
2015-09-15 12:35:00,20.43,20.48,20.42,20.42,88951.0,16.603,16.6436,16.5948,16.5948,88951.0
2015-09-15 12:40:00,20.43,20.44,20.36,20.36,16890.0,16.603,16.6111,16.5461,16.5461,16890.0
2015-09-15 12:45:00,20.35,20.36,20.3,20.32,10547.0,16.538,16.5461,16.4973,16.5136,10547.0
2015-09-15 12:50:00,20.31,20.32,20.28,20.29,10700.0,16.5054,16.5136,16.4811,16.4892,10700.0
2015-09-15 12:55:00,20.29,20.3,20.29,20.29,9322.0,16.4892,16.4973,16.4892,16.4892,9322.0
2015-09-15 13:00:00,20.29,20.3,20.25,20.27,17125.0,16.4892,16.4973,16.4567,16.4729,17125.0
2015-09-15 13:05:00,20.28,20.3,20.27,20.27,10150.0,16.4811,16.4973,16.4729,16.4729,10150.0
2015-09-15 13:10:00,20.27,20.33,20.26,20.33,13636.0,16.4729,16.5217,16.4648,16.5217,13636.0
2015-09-15 13:15:00,20.34,20.42,20.34,20.42,30567.0,16.5298,16.5948,16.5298,16.5948,30567.0
2015-09-15 13:20:00,20.42,20.46,20.42,20.45,9942.0,16.5948,16.6273,16.5948,16.6192,9942.0
2015-09-15 13:25:00,20.45,20.48,20.41,20.44,23425.0,16.6192,16.6436,16.5867,16.6111,23425.0
2015-09-15 13:30:00,20.44,20.5,20.44,20.45,24222.0,16.6111,16.6599,16.6111,16.6192,24222.0
2015-09-15 13:35:00,20.45,20.5,20.44,20.5,22086.0,16.6192,16.6599,16.6111,16.6599,22086.0
2015-09-15 13:40:00,20.49,20.57,20.48,20.55,47260.0,16.6517,16.7167,16.6436,16.7005,47260.0
2015-09-15 13:45:00,20.56,20.57,20.5,20.53,14327.0,16.7086,16.7167,16.6599,16.6842,14327.0
2015-09-15 13:50:00,20.53,20.54,20.5,20.52,12191.0,16.6842,16.6924,16.6599,16.6761,12191.0
2015-09-15 13:55:00,20.52,20.52,20.47,20.47,9787.0,16.6761,16.6761,16.6355,16.6355,9787.0
2015-09-15 14:00:00,20.48,20.55,20.47,20.55,34312.0,16.6436,16.7005,16.6355,16.7005,34312.0
2015-09-15 14:05:00,20.56,20.6,20.55,20.59,23990.0,16.7086,16.7411,16.7005,16.733,23990.0
2015-09-15 14:10:00,20.59,20.59,20.52,20.53,22251.0,16.733,16.733,16.6761,16.6842,22251.0
2015-09-15 14:15:00,20.53,20.56,20.52,20.52,41705.0,16.6842,16.7086,16.6761,16.6761,41705.0
2015-09-15 14:20:00,20.51,20.53,20.45,20.45,28977.0,16.668,16.6842,16.6192,16.6192,28977.0
2015-09-15 14:25:00,20.45,20.48,20.43,20.46,45201.0,16.6192,16.6436,16.603,16.6273,45201.0
2015-09-15 14:30:00,20.46,20.47,20.43,20.43,15998.0,16.6273,16.6355,16.603,16.603,15998.0
2015-09-15 14:35:00,20.44,20.45,20.43,20.43,16988.0,16.6111,16.6192,16.603,16.603,16988.0
2015-09-15 14:40:00,20.43,20.44,20.36,20.37,25392.0,16.603,16.6111,16.5461,16.5542,25392.0
2015-09-15 14:45:00,20.38,20.4,20.36,20.4,25355.0,16.5623,16.5786,16.5461,16.5786,25355.0
2015-09-15 14:50:00,20.4,20.43,20.39,20.41,15003.0,16.5786,16.603,16.5705,16.5867,15003.0
2015-09-15 14:55:00,20.42,20.44,20.41,20.42,50528.0,16.5948,16.6111,16.5867,16.5948,50528.0
2015-09-15 15:00:00,20.42,20.46,20.41,20.44,45963.0,16.5948,16.6273,16.5867,16.6111,45963.0
2015-09-15 15:05:00,20.44,20.47,20.43,20.47,11620.0,16.6111,16.6355,16.603,16.6355,11620.0
2015-09-15 15:10:00,20.48,20.52,20.47,20.49,23588.0,16.6436,16.6761,16.6355,16.6517,23588.0
2015-09-15 15:15:00,20.49,20.5,20.47,20.48,17789.0,16.6517,16.6599,16.6355,16.6436,17789.0
2015-09-15 15:20:00,20.48,20.5,20.46,20.46,23922.0,16.6436,16.6599,16.6273,16.6273,23922.0
2015-09-15 15:25:00,20.46,20.51,20.45,20.5,42406.0,16.6273,16.668,16.6192,16.6599,42406.0
2015-09-15 15:30:00,20.51,20.53,20.49,20.51,29761.0,16.668,16.6842,16.6517,16.668,29761.0
2015-09-15 15:35:00,20.51,20.57,20.5,20.56,45876.0,16.668,16.7167,16.6599,16.7086,45876.0
2015-09-15 15:40:00,20.56,20.6,20.52,20.58,90631.0,16.7086,16.7411,16.6761,16.7249,90631.0
2015-09-15 15:45:00,20.57,20.58,20.5,20.51,74136.0,16.7167,16.7249,16.6599,16.668,74136.0
2015-09-15 15:50:00,20.52,20.54,20.47,20.48,79332.0,16.6761,16.6924,16.6355,16.6436,79332.0
2015-09-15 15:55:00,20.47,20.53,20.47,20.52,165483.0,16.6355,16.6842,16.6355,16.6761,165483.0
2015-09-16 09:30:00,20.55,20.66,20.45,20.57,73514.0,16.7005,16.7899,16.6192,16.7167,73514.0
2015-09-16 09:35:00,20.57,20.7,20.52,20.63,42161.0,16.7167,16.8224,16.6761,16.7655,42161.0
2015-09-16 09:40:00,20.65,20.7,20.59,20.59,26488.0,16.7818,16.8224,16.733,16.733,26488.0
2015-09-16 09:45:00,20.61,20.77,20.6,20.74,23761.0,16.7493,16.8793,16.7411,16.8549,23761.0
2015-09-16 09:50:00,20.74,20.94,20.74,20.87,58151.0,16.8549,17.0174,16.8549,16.9605,58151.0
2015-09-16 09:55:00,20.85,20.96,20.75,20.9,97656.0,16.9443,17.0337,16.863,16.9849,97656.0
2015-09-16 10:00:00,20.88,20.93,20.86,20.87,18402.0,16.9687,17.0093,16.9524,16.9605,18402.0
2015-09-16 10:05:00,20.88,20.9,20.81,20.83,19102.0,16.9687,16.9849,16.9118,16.928,19102.0
2015-09-16 10:10:00,20.83,20.94,20.81,20.92,26503.0,16.928,17.0174,16.9118,17.0012,26503.0
2015-09-16 10:15:00,20.91,21.07,20.9,20.98,50119.0,16.9931,17.1231,16.9849,17.0499,50119.0
2015-09-16 10:20:00,21.0,21.07,20.98,21.07,52530.0,17.0662,17.1231,17.0499,17.1231,52530.0
2015-09-16 10:25:00,21.05,21.14,21.05,21.09,32859.0,17.1068,17.18,17.1068,17.1393,32859.0
2015-09-16 10:30:00,21.09,21.14,21.05,21.1,18044.0,17.1393,17.18,17.1068,17.1475,18044.0
2015-09-16 10:35:00,21.1,21.1,20.96,20.99,30631.0,17.1475,17.1475,17.0337,17.0581,30631.0
2015-09-16 10:40:00,20.99,21.07,20.96,21.06,25175.0,17.0581,17.1231,17.0337,17.115,25175.0
2015-09-16 10:45:00,21.06,21.12,21.05,21.09,26927.0,17.115,17.1637,17.1068,17.1393,26927.0
2015-09-16 10:50:00,21.09,21.28,21.08,21.26,56440.0,17.1393,17.2937,17.1312,17.2775,56440.0
2015-09-16 10:55:00,21.26,21.27,21.23,21.23,23521.0,17.2775,17.2856,17.2531,17.2531,23521.0
2015-09-16 11:00:00,21.22,21.29,21.14,21.24,55804.0,17.245,17.3019,17.18,17.2612,55804.0
2015-09-16 11:05:00,21.24,21.3,21.17,21.22,26668.0,17.2612,17.31,17.2043,17.245,26668.0
2015-09-16 11:10:00,21.23,21.23,21.17,21.23,15000.0,17.2531,17.2531,17.2043,17.2531,15000.0
2015-09-16 11:15:00,21.21,21.24,21.2,21.23,12030.0,17.2369,17.2612,17.2287,17.2531,12030.0
2015-09-16 11:20:00,21.23,21.26,21.19,21.2,13294.0,17.2531,17.2775,17.2206,17.2287,13294.0
2015-09-16 11:25:00,21.2,21.23,21.18,21.18,13771.0,17.2287,17.2531,17.2125,17.2125,13771.0
2015-09-16 11:30:00,21.19,21.19,21.12,21.14,24100.0,17.2206,17.2206,17.1637,17.18,24100.0
2015-09-16 11:35:00,21.15,21.19,21.14,21.16,11368.0,17.1881,17.2206,17.18,17.1962,11368.0
2015-09-16 11:40:00,21.18,21.18,21.13,21.13,4400.0,17.2125,17.2125,17.1718,17.1718,4400.0
2015-09-16 11:45:00,21.13,21.21,21.13,21.2,24784.0,17.1718,17.2369,17.1718,17.2287,24784.0
2015-09-16 11:50:00,21.19,21.27,21.16,21.25,30287.0,17.2206,17.2856,17.1962,17.2694,30287.0
2015-09-16 11:55:00,21.26,21.29,21.25,21.25,17383.0,17.2775,17.3019,17.2694,17.2694,17383.0
2015-09-16 12:00:00,21.24,21.27,21.19,21.2,12780.0,17.2612,17.2856,17.2206,17.2287,12780.0
2015-09-16 12:05:00,21.19,21.2,21.14,21.16,13500.0,17.2206,17.2287,17.18,17.1962,13500.0
2015-09-16 12:10:00,21.17,21.18,21.14,21.14,8200.0,17.2043,17.2125,17.18,17.18,8200.0
2015-09-16 12:15:00,21.15,21.19,21.15,21.19,14691.0,17.1881,17.2206,17.1881,17.2206,14691.0
2015-09-16 12:20:00,21.19,21.23,21.19,21.21,4199.0,17.2206,17.2531,17.2206,17.2369,4199.0
2015-09-16 12:25:00,21.21,21.22,21.17,21.2,9208.0,17.2369,17.245,17.2043,17.2287,9208.0
2015-09-16 12:30:00,21.19,21.22,21.16,21.2,10150.0,17.2206,17.245,17.1962,17.2287,10150.0
2015-09-16 12:35:00,21.2,21.24,21.2,21.23,21600.0,17.2287,17.2612,17.2287,17.2531,21600.0
2015-09-16 12:40:00,21.23,21.26,21.22,21.23,10557.0,17.2531,17.2775,17.245,17.2531,10557.0
2015-09-16 12:45:00,21.23,21.34,21.23,21.3,33332.0,17.2531,17.3425,17.2531,17.31,33332.0
2015-09-16 12:50:00,21.3,21.4,21.29,21.4,30911.0,17.31,17.3913,17.3019,17.3913,30911.0
2015-09-16 12:55:00,21.41,21.42,21.35,21.35,24179.0,17.3994,17.4075,17.3506,17.3506,24179.0
2015-09-16 13:00:00,21.34,21.34,21.27,21.3,29560.0,17.3425,17.3425,17.2856,17.31,29560.0
2015-09-16 13:05:00,21.3,21.3,21.27,21.3,12702.0,17.31,17.31,17.2856,17.31,12702.0
2015-09-16 13:10:00,21.31,21.32,21.3,21.3,6685.0,17.3181,17.3263,17.31,17.31,6685.0
2015-09-16 13:15:00,21.29,21.3,21.24,21.24,12923.0,17.3019,17.31,17.2612,17.2612,12923.0
2015-09-16 13:20:00,21.24,21.25,21.2,21.2,17784.0,17.2612,17.2694,17.2287,17.2287,17784.0
2015-09-16 13:25:00,21.21,21.23,21.19,21.23,9650.0,17.2369,17.2531,17.2206,17.2531,9650.0
2015-09-16 13:30:00,21.22,21.24,21.2,21.21,33587.0,17.245,17.2612,17.2287,17.2369,33587.0
2015-09-16 13:35:00,21.21,21.21,21.18,21.19,17881.0,17.2369,17.2369,17.2125,17.2206,17881.0
2015-09-16 13:40:00,21.19,21.22,21.18,21.2,11239.0,17.2206,17.245,17.2125,17.2287,11239.0
2015-09-16 13:45:00,21.2,21.24,21.19,21.22,8241.0,17.2287,17.2612,17.2206,17.245,8241.0
2015-09-16 13:50:00,21.22,21.26,21.22,21.23,17995.0,17.245,17.2775,17.245,17.2531,17995.0
2015-09-16 13:55:00,21.23,21.27,21.21,21.25,8539.0,17.2531,17.2856,17.2369,17.2694,8539.0
2015-09-16 14:00:00,21.24,21.27,21.22,21.26,18367.0,17.2612,17.2856,17.245,17.2775,18367.0
2015-09-16 14:05:00,21.26,21.32,21.25,21.3,16137.0,17.2775,17.3263,17.2694,17.31,16137.0
2015-09-16 14:10:00,21.29,21.3,21.25,21.26,12797.0,17.3019,17.31,17.2694,17.2775,12797.0
2015-09-16 14:15:00,21.25,21.34,21.25,21.34,34324.0,17.2694,17.3425,17.2694,17.3425,34324.0
2015-09-16 14:20:00,21.32,21.33,21.26,21.26,28678.0,17.3263,17.3344,17.2775,17.2775,28678.0
2015-09-16 14:25:00,21.26,21.28,21.25,21.27,7625.0,17.2775,17.2937,17.2694,17.2856,7625.0
2015-09-16 14:30:00,21.27,21.28,21.25,21.26,28634.0,17.2856,17.2937,17.2694,17.2775,28634.0
2015-09-16 14:35:00,21.27,21.29,21.25,21.26,15357.0,17.2856,17.3019,17.2694,17.2775,15357.0
2015-09-16 14:40:00,21.26,21.33,21.25,21.3,25442.0,17.2775,17.3344,17.2694,17.31,25442.0
2015-09-16 14:45:00,21.3,21.33,21.29,21.33,8715.0,17.31,17.3344,17.3019,17.3344,8715.0
2015-09-16 14:50:00,21.33,21.39,21.33,21.34,34919.0,17.3344,17.3831,17.3344,17.3425,34919.0
2015-09-16 14:55:00,21.34,21.45,21.34,21.45,46269.0,17.3425,17.4319,17.3425,17.4319,46269.0
2015-09-16 15:00:00,21.44,21.45,21.4,21.44,29406.0,17.4238,17.4319,17.3913,17.4238,29406.0
2015-09-16 15:05:00,21.45,21.47,21.41,21.44,48845.0,17.4319,17.4482,17.3994,17.4238,48845.0
2015-09-16 15:10:00,21.44,21.46,21.39,21.4,26128.0,17.4238,17.44,17.3831,17.3913,26128.0
2015-09-16 15:15:00,21.39,21.46,21.38,21.43,29308.0,17.3831,17.44,17.375,17.4156,29308.0
2015-09-16 15:20:00,21.43,21.45,21.41,21.45,35913.0,17.4156,17.4319,17.3994,17.4319,35913.0
2015-09-16 15:25:00,21.45,21.47,21.44,21.45,34923.0,17.4319,17.4482,17.4238,17.4319,34923.0
2015-09-16 15:30:00,21.45,21.46,21.43,21.44,51995.0,17.4319,17.44,17.4156,17.4238,51995.0
2015-09-16 15:35:00,21.44,21.47,21.44,21.47,34607.0,17.4238,17.4482,17.4238,17.4482,34607.0
2015-09-16 15:40:00,21.47,21.5,21.46,21.47,65706.0,17.4482,17.4725,17.44,17.4482,65706.0
2015-09-16 15:45:00,21.47,21.47,21.4,21.43,79897.0,17.4482,17.4482,17.3913,17.4156,79897.0
2015-09-16 15:50:00,21.43,21.46,21.39,21.42,93151.0,17.4156,17.44,17.3831,17.4075,93151.0
2015-09-16 15:55:00,21.42,21.44,21.4,21.42,140181.0,17.4075,17.4238,17.3913,17.4075,140181.0
2015-09-17 09:30:00,21.38,21.5,21.34,21.38,56337.0,17.375,17.4725,17.3425,17.375,56337.0
2015-09-17 09:35:00,21.39,21.39,21.25,21.25,13669.0,17.3831,17.3831,17.2694,17.2694,13669.0
2015-09-17 09:40:00,21.25,21.4,21.17,21.39,40363.0,17.2694,17.3913,17.2043,17.3831,40363.0
2015-09-17 09:45:00,21.41,21.6,21.38,21.53,44600.0,17.3994,17.5538,17.375,17.4969,44600.0
2015-09-17 09:50:00,21.52,21.59,21.37,21.38,38210.0,17.4888,17.5457,17.3669,17.375,38210.0
2015-09-17 09:55:00,21.39,21.41,21.28,21.28,20289.0,17.3831,17.3994,17.2937,17.2937,20289.0
2015-09-17 10:00:00,21.3,21.32,21.26,21.3,37870.0,17.31,17.3263,17.2775,17.31,37870.0
2015-09-17 10:05:00,21.31,21.31,21.24,21.26,22600.0,17.3181,17.3181,17.2612,17.2775,22600.0
2015-09-17 10:10:00,21.26,21.33,21.24,21.29,12900.0,17.2775,17.3344,17.2612,17.3019,12900.0
2015-09-17 10:15:00,21.28,21.33,21.26,21.26,26893.0,17.2937,17.3344,17.2775,17.2775,26893.0
2015-09-17 10:20:00,21.26,21.26,21.17,21.19,16177.0,17.2775,17.2775,17.2043,17.2206,16177.0
2015-09-17 10:25:00,21.18,21.27,21.18,21.25,41113.0,17.2125,17.2856,17.2125,17.2694,41113.0
2015-09-17 10:30:00,21.26,21.27,21.24,21.26,16060.0,17.2775,17.2856,17.2612,17.2775,16060.0
2015-09-17 10:35:00,21.26,21.28,21.25,21.27,20661.0,17.2775,17.2937,17.2694,17.2856,20661.0
2015-09-17 10:40:00,21.27,21.36,21.26,21.32,20357.0,17.2856,17.3588,17.2775,17.3263,20357.0
2015-09-17 10:45:00,21.31,21.32,21.27,21.3,48640.0,17.3181,17.3263,17.2856,17.31,48640.0
2015-09-17 10:50:00,21.31,21.34,21.29,21.32,17255.0,17.3181,17.3425,17.3019,17.3263,17255.0
2015-09-17 10:55:00,21.32,21.32,21.25,21.27,13925.0,17.3263,17.3263,17.2694,17.2856,13925.0
2015-09-17 11:00:00,21.27,21.33,21.26,21.33,9124.0,17.2856,17.3344,17.2775,17.3344,9124.0
2015-09-17 11:05:00,21.34,21.38,21.34,21.34,27230.0,17.3425,17.375,17.3425,17.3425,27230.0
2015-09-17 11:10:00,21.33,21.44,21.32,21.43,61759.0,17.3344,17.4238,17.3263,17.4156,61759.0
2015-09-17 11:15:00,21.43,21.47,21.36,21.38,28601.0,17.4156,17.4482,17.3588,17.375,28601.0
2015-09-17 11:20:00,21.38,21.41,21.34,21.39,31599.0,17.375,17.3994,17.3425,17.3831,31599.0
2015-09-17 11:25:00,21.39,21.41,21.32,21.33,40505.0,17.3831,17.3994,17.3263,17.3344,40505.0
2015-09-17 11:30:00,21.33,21.35,21.31,21.33,10922.0,17.3344,17.3506,17.3181,17.3344,10922.0
2015-09-17 11:35:00,21.33,21.34,21.27,21.29,24643.0,17.3344,17.3425,17.2856,17.3019,24643.0
2015-09-17 11:40:00,21.29,21.32,21.26,21.26,23500.0,17.3019,17.3263,17.2775,17.2775,23500.0
2015-09-17 11:45:00,21.26,21.28,21.25,21.25,10655.0,17.2775,17.2937,17.2694,17.2694,10655.0
2015-09-17 11:50:00,21.25,21.26,21.25,21.26,8420.0,17.2694,17.2775,17.2694,17.2775,8420.0
2015-09-17 11:55:00,21.26,21.31,21.25,21.28,12737.0,17.2775,17.3181,17.2694,17.2937,12737.0
2015-09-17 12:00:00,21.29,21.3,21.25,21.26,28900.0,17.3019,17.31,17.2694,17.2775,28900.0
2015-09-17 12:05:00,21.26,21.3,21.25,21.28,11100.0,17.2775,17.31,17.2694,17.2937,11100.0
2015-09-17 12:10:00,21.28,21.31,21.28,21.3,26858.0,17.2937,17.3181,17.2937,17.31,26858.0
2015-09-17 12:15:00,21.31,21.33,21.27,21.28,51580.0,17.3181,17.3344,17.2856,17.2937,51580.0
2015-09-17 12:20:00,21.29,21.31,21.28,21.31,6273.0,17.3019,17.3181,17.2937,17.3181,6273.0
2015-09-17 12:25:00,21.31,21.32,21.28,21.31,10820.0,17.3181,17.3263,17.2937,17.3181,10820.0
2015-09-17 12:30:00,21.31,21.33,21.28,21.28,8030.0,17.3181,17.3344,17.2937,17.2937,8030.0
2015-09-17 12:35:00,21.28,21.32,21.28,21.3,18963.0,17.2937,17.3263,17.2937,17.31,18963.0
2015-09-17 12:40:00,21.3,21.33,21.28,21.32,15154.0,17.31,17.3344,17.2937,17.3263,15154.0
2015-09-17 12:45:00,21.31,21.34,21.29,21.34,65274.0,17.3181,17.3425,17.3019,17.3425,65274.0
2015-09-17 12:50:00,21.34,21.39,21.32,21.37,21640.0,17.3425,17.3831,17.3263,17.3669,21640.0
2015-09-17 12:55:00,21.38,21.47,21.38,21.45,21479.0,17.375,17.4482,17.375,17.4319,21479.0
2015-09-17 13:00:00,21.45,21.48,21.45,21.45,9360.0,17.4319,17.4563,17.4319,17.4319,9360.0
2015-09-17 13:05:00,21.46,21.53,21.44,21.51,32543.0,17.44,17.4969,17.4238,17.4807,32543.0
2015-09-17 13:10:00,21.52,21.62,21.52,21.62,81068.0,17.4888,17.5701,17.4888,17.5701,81068.0
2015-09-17 13:15:00,21.61,21.62,21.56,21.56,24150.0,17.5619,17.5701,17.5213,17.5213,24150.0
2015-09-17 13:20:00,21.55,21.59,21.53,21.54,15280.0,17.5132,17.5457,17.4969,17.505,15280.0
2015-09-17 13:25:00,21.54,21.57,21.48,21.48,16124.0,17.505,17.5294,17.4563,17.4563,16124.0
2015-09-17 13:30:00,21.48,21.53,21.48,21.51,22950.0,17.4563,17.4969,17.4563,17.4807,22950.0
2015-09-17 13:35:00,21.5,21.52,21.43,21.43,26884.0,17.4725,17.4888,17.4156,17.4156,26884.0
2015-09-17 13:40:00,21.43,21.48,21.42,21.44,17323.0,17.4156,17.4563,17.4075,17.4238,17323.0
2015-09-17 13:45:00,21.45,21.59,21.45,21.59,22967.0,17.4319,17.5457,17.4319,17.5457,22967.0
2015-09-17 13:50:00,21.58,21.64,21.57,21.63,21439.0,17.5375,17.5863,17.5294,17.5782,21439.0
2015-09-17 13:55:00,21.61,21.61,21.46,21.48,12053.0,17.5619,17.5619,17.44,17.4563,12053.0
2015-09-17 14:00:00,21.53,21.7,21.19,21.29,32535.0,17.4969,17.6351,17.2206,17.3019,32535.0
2015-09-17 14:05:00,21.25,21.25,21.11,21.21,89807.0,17.2694,17.2694,17.1556,17.2369,89807.0
2015-09-17 14:10:00,21.21,21.43,21.2,21.35,60849.0,17.2369,17.4156,17.2287,17.3506,60849.0
2015-09-17 14:15:00,21.35,21.53,21.35,21.46,13023.0,17.3506,17.4969,17.3506,17.44,13023.0
2015-09-17 14:20:00,21.47,21.52,21.44,21.49,13610.0,17.4482,17.4888,17.4238,17.4644,13610.0
2015-09-17 14:25:00,21.49,21.52,21.43,21.43,31673.0,17.4644,17.4888,17.4156,17.4156,31673.0
2015-09-17 14:30:00,21.42,21.5,21.37,21.46,17739.0,17.4075,17.4725,17.3669,17.44,17739.0
2015-09-17 14:35:00,21.48,21.5,21.45,21.5,13277.0,17.4563,17.4725,17.4319,17.4725,13277.0
2015-09-17 14:40:00,21.5,21.63,21.5,21.62,17358.0,17.4725,17.5782,17.4725,17.5701,17358.0
2015-09-17 14:45:00,21.61,21.72,21.61,21.65,56980.0,17.5619,17.6513,17.5619,17.5944,56980.0
2015-09-17 14:50:00,21.66,21.71,21.63,21.67,26854.0,17.6026,17.6432,17.5782,17.6107,26854.0
2015-09-17 14:55:00,21.67,21.67,21.61,21.64,14953.0,17.6107,17.6107,17.5619,17.5863,14953.0
2015-09-17 15:00:00,21.65,21.7,21.63,21.64,19149.0,17.5944,17.6351,17.5782,17.5863,19149.0
2015-09-17 15:05:00,21.63,21.64,21.55,21.55,17693.0,17.5782,17.5863,17.5132,17.5132,17693.0
2015-09-17 15:10:00,21.55,21.58,21.41,21.42,25508.0,17.5132,17.5375,17.3994,17.4075,25508.0
2015-09-17 15:15:00,21.43,21.48,21.4,21.44,17538.0,17.4156,17.4563,17.3913,17.4238,17538.0
2015-09-17 15:20:00,21.44,21.44,21.28,21.35,67385.0,17.4238,17.4238,17.2937,17.3506,67385.0
2015-09-17 15:25:00,21.33,21.43,21.3,21.41,31940.0,17.3344,17.4156,17.31,17.3994,31940.0
2015-09-17 15:30:00,21.4,21.44,21.35,21.42,25754.0,17.3913,17.4238,17.3506,17.4075,25754.0
2015-09-17 15:35:00,21.42,21.43,21.35,21.38,43049.0,17.4075,17.4156,17.3506,17.375,43049.0
2015-09-17 15:40:00,21.38,21.43,21.35,21.37,67920.0,17.375,17.4156,17.3506,17.3669,67920.0
2015-09-17 15:45:00,21.37,21.42,21.34,21.36,52030.0,17.3669,17.4075,17.3425,17.3588,52030.0
2015-09-17 15:50:00,21.36,21.38,21.28,21.28,73162.0,17.3588,17.375,17.2937,17.2937,73162.0
2015-09-17 15:55:00,21.29,21.33,21.28,21.33,88039.0,17.3019,17.3344,17.2937,17.3344,88039.0
2015-09-18 09:30:00,21.03,21.16,21.01,21.1,132839.0,17.0906,17.1962,17.0743,17.1475,132839.0
2015-09-18 09:35:00,21.1,21.16,21.03,21.09,13287.0,17.1475,17.1962,17.0906,17.1393,13287.0
2015-09-18 09:40:00,21.08,21.22,21.08,21.18,20432.0,17.1312,17.245,17.1312,17.2125,20432.0
2015-09-18 09:45:00,21.17,21.21,21.12,21.13,14502.0,17.2043,17.2369,17.1637,17.1718,14502.0
2015-09-18 09:50:00,21.13,21.22,21.05,21.21,9100.0,17.1718,17.245,17.1068,17.2369,9100.0
2015-09-18 09:55:00,21.23,21.29,21.2,21.26,14364.0,17.2531,17.3019,17.2287,17.2775,14364.0
2015-09-18 10:00:00,21.25,21.34,21.19,21.33,15150.0,17.2694,17.3425,17.2206,17.3344,15150.0
2015-09-18 10:05:00,21.31,21.42,21.3,21.37,17200.0,17.3181,17.4075,17.31,17.3669,17200.0
2015-09-18 10:10:00,21.36,21.45,21.33,21.35,24443.0,17.3588,17.4319,17.3344,17.3506,24443.0
2015-09-18 10:15:00,21.36,21.36,21.25,21.27,8900.0,17.3588,17.3588,17.2694,17.2856,8900.0
2015-09-18 10:20:00,21.28,21.32,21.24,21.3,16463.0,17.2937,17.3263,17.2612,17.31,16463.0
2015-09-18 10:25:00,21.31,21.4,21.31,21.34,17924.0,17.3181,17.3913,17.3181,17.3425,17924.0
2015-09-18 10:30:00,21.32,21.32,21.27,21.3,9200.0,17.3263,17.3263,17.2856,17.31,9200.0
2015-09-18 10:35:00,21.29,21.3,21.2,21.21,12200.0,17.3019,17.31,17.2287,17.2369,12200.0
2015-09-18 10:40:00,21.2,21.26,21.19,21.25,12539.0,17.2287,17.2775,17.2206,17.2694,12539.0
2015-09-18 10:45:00,21.24,21.33,21.24,21.32,21637.0,17.2612,17.3344,17.2612,17.3263,21637.0
2015-09-18 10:50:00,21.31,21.34,21.28,21.29,17663.0,17.3181,17.3425,17.2937,17.3019,17663.0
2015-09-18 10:55:00,21.29,21.34,21.29,21.33,9280.0,17.3019,17.3425,17.3019,17.3344,9280.0
2015-09-18 11:00:00,21.33,21.36,21.32,21.34,9585.0,17.3344,17.3588,17.3263,17.3425,9585.0
2015-09-18 11:05:00,21.34,21.4,21.34,21.39,17497.0,17.3425,17.3913,17.3425,17.3831,17497.0
2015-09-18 11:10:00,21.38,21.39,21.35,21.36,18700.0,17.375,17.3831,17.3506,17.3588,18700.0
2015-09-18 11:15:00,21.36,21.36,21.32,21.35,15715.0,17.3588,17.3588,17.3263,17.3506,15715.0
2015-09-18 11:20:00,21.33,21.37,21.33,21.36,6500.0,17.3344,17.3669,17.3344,17.3588,6500.0
2015-09-18 11:25:00,21.37,21.39,21.29,21.31,10597.0,17.3669,17.3831,17.3019,17.3181,10597.0
2015-09-18 11:30:00,21.31,21.36,21.3,21.35,11810.0,17.3181,17.3588,17.31,17.3506,11810.0
2015-09-18 11:35:00,21.34,21.37,21.31,21.37,9010.0,17.3425,17.3669,17.3181,17.3669,9010.0
2015-09-18 11:40:00,21.37,21.45,21.36,21.43,15250.0,17.3669,17.4319,17.3588,17.4156,15250.0
2015-09-18 11:45:00,21.44,21.48,21.42,21.44,12435.0,17.4238,17.4563,17.4075,17.4238,12435.0
2015-09-18 11:50:00,21.44,21.44,21.39,21.39,7895.0,17.4238,17.4238,17.3831,17.3831,7895.0
2015-09-18 11:55:00,21.39,21.39,21.34,21.34,18515.0,17.3831,17.3831,17.3425,17.3425,18515.0
2015-09-18 12:00:00,21.34,21.35,21.32,21.33,6739.0,17.3425,17.3506,17.3263,17.3344,6739.0
2015-09-18 12:05:00,21.33,21.35,21.3,21.35,15386.0,17.3344,17.3506,17.31,17.3506,15386.0
2015-09-18 12:10:00,21.35,21.36,21.31,21.36,29697.0,17.3506,17.3588,17.3181,17.3588,29697.0
2015-09-18 12:15:00,21.38,21.42,21.35,21.39,10239.0,17.375,17.4075,17.3506,17.3831,10239.0
2015-09-18 12:20:00,21.39,21.41,21.35,21.35,12998.0,17.3831,17.3994,17.3506,17.3506,12998.0
2015-09-18 12:25:00,21.36,21.37,21.33,21.34,7500.0,17.3588,17.3669,17.3344,17.3425,7500.0
2015-09-18 12:30:00,21.33,21.35,21.32,21.34,16920.0,17.3344,17.3506,17.3263,17.3425,16920.0
2015-09-18 12:35:00,21.34,21.36,21.31,21.31,14001.0,17.3425,17.3588,17.3181,17.3181,14001.0
2015-09-18 12:40:00,21.31,21.31,21.25,21.26,10203.0,17.3181,17.3181,17.2694,17.2775,10203.0
2015-09-18 12:45:00,21.26,21.28,21.24,21.26,11620.0,17.2775,17.2937,17.2612,17.2775,11620.0
2015-09-18 12:50:00,21.27,21.3,21.26,21.29,8401.0,17.2856,17.31,17.2775,17.3019,8401.0
2015-09-18 12:55:00,21.3,21.3,21.28,21.3,7010.0,17.31,17.31,17.2937,17.31,7010.0
2015-09-18 13:00:00,21.29,21.39,21.26,21.37,76128.0,17.3019,17.3831,17.2775,17.3669,76128.0
2015-09-18 13:05:00,21.38,21.39,21.33,21.37,14213.0,17.375,17.3831,17.3344,17.3669,14213.0
2015-09-18 13:10:00,21.37,21.37,21.32,21.32,15050.0,17.3669,17.3669,17.3263,17.3263,15050.0
2015-09-18 13:15:00,21.32,21.32,21.26,21.28,9700.0,17.3263,17.3263,17.2775,17.2937,9700.0
2015-09-18 13:20:00,21.28,21.28,21.2,21.2,14517.0,17.2937,17.2937,17.2287,17.2287,14517.0
2015-09-18 13:25:00,21.21,21.26,21.19,21.26,13506.0,17.2369,17.2775,17.2206,17.2775,13506.0
2015-09-18 13:30:00,21.26,21.27,21.23,21.23,6000.0,17.2775,17.2856,17.2531,17.2531,6000.0
2015-09-18 13:35:00,21.23,21.24,21.2,21.21,9463.0,17.2531,17.2612,17.2287,17.2369,9463.0
2015-09-18 13:40:00,21.21,21.22,21.2,21.2,14865.0,17.2369,17.245,17.2287,17.2287,14865.0
2015-09-18 13:45:00,21.2,21.22,21.17,21.18,10700.0,17.2287,17.245,17.2043,17.2125,10700.0
2015-09-18 13:50:00,21.18,21.2,21.17,21.19,13041.0,17.2125,17.2287,17.2043,17.2206,13041.0
2015-09-18 13:55:00,21.18,21.18,21.15,21.16,14800.0,17.2125,17.2125,17.1881,17.1962,14800.0
2015-09-18 14:00:00,21.16,21.2,21.14,21.19,16400.0,17.1962,17.2287,17.18,17.2206,16400.0
2015-09-18 14:05:00,21.19,21.21,21.18,21.18,6807.0,17.2206,17.2369,17.2125,17.2125,6807.0
2015-09-18 14:10:00,21.18,21.2,21.16,21.18,10200.0,17.2125,17.2287,17.1962,17.2125,10200.0
2015-09-18 14:15:00,21.18,21.21,21.15,21.15,17615.0,17.2125,17.2369,17.1881,17.1881,17615.0
2015-09-18 14:20:00,21.15,21.2,21.15,21.2,12040.0,17.1881,17.2287,17.1881,17.2287,12040.0
2015-09-18 14:25:00,21.19,21.19,21.17,21.17,8204.0,17.2206,17.2206,17.2043,17.2043,8204.0
2015-09-18 14:30:00,21.17,21.18,21.16,21.17,11800.0,17.2043,17.2125,17.1962,17.2043,11800.0
2015-09-18 14:35:00,21.17,21.18,21.15,21.18,18057.0,17.2043,17.2125,17.1881,17.2125,18057.0
2015-09-18 14:40:00,21.18,21.2,21.17,21.18,8496.0,17.2125,17.2287,17.2043,17.2125,8496.0
2015-09-18 14:45:00,21.18,21.19,21.15,21.16,10696.0,17.2125,17.2206,17.1881,17.1962,10696.0
2015-09-18 14:50:00,21.15,21.16,21.13,21.15,34026.0,17.1881,17.1962,17.1718,17.1881,34026.0
2015-09-18 14:55:00,21.15,21.19,21.15,21.17,17100.0,17.1881,17.2206,17.1881,17.2043,17100.0
2015-09-18 15:00:00,21.18,21.19,21.13,21.13,22577.0,17.2125,17.2206,17.1718,17.1718,22577.0
2015-09-18 15:05:00,21.13,21.15,21.12,21.12,20271.0,17.1718,17.1881,17.1637,17.1637,20271.0
2015-09-18 15:10:00,21.13,21.17,21.12,21.16,11787.0,17.1718,17.2043,17.1637,17.1962,11787.0
2015-09-18 15:15:00,21.16,21.16,21.13,21.14,19322.0,17.1962,17.1962,17.1718,17.18,19322.0
2015-09-18 15:20:00,21.14,21.14,21.1,21.13,15200.0,17.18,17.18,17.1475,17.1718,15200.0
2015-09-18 15:25:00,21.14,21.17,21.13,21.16,22130.0,17.18,17.2043,17.1718,17.1962,22130.0
2015-09-18 15:30:00,21.16,21.16,21.09,21.1,39735.0,17.1962,17.1962,17.1393,17.1475,39735.0
2015-09-18 15:35:00,21.1,21.1,21.05,21.07,52286.0,17.1475,17.1475,17.1068,17.1231,52286.0
2015-09-18 15:40:00,21.07,21.08,20.99,21.0,87391.0,17.1231,17.1312,17.0581,17.0662,87391.0
2015-09-18 15:45:00,21.0,21.03,20.95,21.01,132726.0,17.0662,17.0906,17.0256,17.0743,132726.0
2015-09-18 15:50:00,21.02,21.06,20.99,21.05,71618.0,17.0824,17.115,17.0581,17.1068,71618.0
2015-09-18 15:55:00,21.04,21.15,21.04,21.14,269178.0,17.0987,17.1881,17.0987,17.18,269178.0
2015-09-21 09:30:00,21.24,21.62,21.2,21.45,43061.0,17.2612,17.5701,17.2287,17.4319,43061.0
2015-09-21 09:35:00,21.41,21.56,21.36,21.56,73957.0,17.3994,17.5213,17.3588,17.5213,73957.0
2015-09-21 09:40:00,21.55,21.57,21.46,21.51,29125.0,17.5132,17.5294,17.44,17.4807,29125.0
2015-09-21 09:45:00,21.54,21.57,21.52,21.53,17178.0,17.505,17.5294,17.4888,17.4969,17178.0
2015-09-21 09:50:00,21.53,21.59,21.52,21.54,13305.0,17.4969,17.5457,17.4888,17.505,13305.0
2015-09-21 09:55:00,21.56,21.59,21.51,21.53,24235.0,17.5213,17.5457,17.4807,17.4969,24235.0
2015-09-21 10:00:00,21.52,21.57,21.44,21.57,22626.0,17.4888,17.5294,17.4238,17.5294,22626.0
2015-09-21 10:05:00,21.55,21.58,21.54,21.55,13965.0,17.5132,17.5375,17.505,17.5132,13965.0
2015-09-21 10:10:00,21.56,21.77,21.56,21.76,61031.0,17.5213,17.692,17.5213,17.6838,61031.0
2015-09-21 10:15:00,21.75,21.79,21.71,21.75,15167.0,17.6757,17.7082,17.6432,17.6757,15167.0
2015-09-21 10:20:00,21.75,21.82,21.69,21.78,37188.0,17.6757,17.7326,17.6269,17.7001,37188.0
2015-09-21 10:25:00,21.79,21.82,21.69,21.69,88224.0,17.7082,17.7326,17.6269,17.6269,88224.0
2015-09-21 10:30:00,21.69,21.76,21.69,21.74,26106.0,17.6269,17.6838,17.6269,17.6676,26106.0
2015-09-21 10:35:00,21.75,21.8,21.73,21.77,39169.0,17.6757,17.7163,17.6594,17.692,39169.0
2015-09-21 10:40:00,21.78,21.78,21.7,21.71,28828.0,17.7001,17.7001,17.6351,17.6432,28828.0
2015-09-21 10:45:00,21.71,21.75,21.7,21.72,22085.0,17.6432,17.6757,17.6351,17.6513,22085.0
2015-09-21 10:50:00,21.72,21.75,21.68,21.71,16933.0,17.6513,17.6757,17.6188,17.6432,16933.0
2015-09-21 10:55:00,21.71,21.79,21.7,21.79,31024.0,17.6432,17.7082,17.6351,17.7082,31024.0
2015-09-21 11:00:00,21.8,21.89,21.79,21.84,38887.0,17.7163,17.7895,17.7082,17.7488,38887.0
2015-09-21 11:05:00,21.85,21.86,21.78,21.83,34216.0,17.757,17.7651,17.7001,17.7407,34216.0
2015-09-21 11:10:00,21.83,21.9,21.82,21.88,13476.0,17.7407,17.7976,17.7326,17.7813,13476.0
2015-09-21 11:15:00,21.89,21.91,21.83,21.91,40384.0,17.7895,17.8057,17.7407,17.8057,40384.0
2015-09-21 11:20:00,21.92,21.93,21.87,21.91,23942.0,17.8139,17.822,17.7732,17.8057,23942.0
2015-09-21 11:25:00,21.92,21.96,21.92,21.96,21433.0,17.8139,17.8464,17.8139,17.8464,21433.0
2015-09-21 11:30:00,21.95,21.95,21.81,21.81,27680.0,17.8382,17.8382,17.7245,17.7245,27680.0
2015-09-21 11:35:00,21.8,21.83,21.79,21.82,7385.0,17.7163,17.7407,17.7082,17.7326,7385.0
2015-09-21 11:40:00,21.82,21.84,21.8,21.84,16686.0,17.7326,17.7488,17.7163,17.7488,16686.0
2015-09-21 11:45:00,21.84,21.85,21.82,21.85,9459.0,17.7488,17.757,17.7326,17.757,9459.0
2015-09-21 11:50:00,21.85,21.9,21.85,21.88,16895.0,17.757,17.7976,17.757,17.7813,16895.0
2015-09-21 11:55:00,21.88,21.9,21.85,21.89,12549.0,17.7813,17.7976,17.757,17.7895,12549.0
2015-09-21 12:00:00,21.9,21.91,21.84,21.84,19553.0,17.7976,17.8057,17.7488,17.7488,19553.0
2015-09-21 12:05:00,21.84,21.88,21.76,21.82,41252.0,17.7488,17.7813,17.6838,17.7326,41252.0
2015-09-21 12:10:00,21.83,21.91,21.83,21.91,14605.0,17.7407,17.8057,17.7407,17.8057,14605.0
2015-09-21 12:15:00,21.9,21.93,21.9,21.93,17750.0,17.7976,17.822,17.7976,17.822,17750.0
2015-09-21 12:20:00,21.93,21.96,21.92,21.94,38045.0,17.822,17.8464,17.8139,17.8301,38045.0
2015-09-21 12:25:00,21.95,21.97,21.94,21.95,26593.0,17.8382,17.8545,17.8301,17.8382,26593.0
2015-09-21 12:30:00,21.95,21.97,21.93,21.96,27210.0,17.8382,17.8545,17.822,17.8464,27210.0
2015-09-21 12:35:00,21.96,22.0,21.94,21.97,37131.0,17.8464,17.8789,17.8301,17.8545,37131.0
2015-09-21 12:40:00,21.98,22.0,21.97,22.0,19410.0,17.8626,17.8789,17.8545,17.8789,19410.0
2015-09-21 12:45:00,22.0,22.05,21.98,22.0,65269.0,17.8789,17.9195,17.8626,17.8789,65269.0
2015-09-21 12:50:00,22.0,22.01,21.86,21.89,23352.0,17.8789,17.887,17.7651,17.7895,23352.0
2015-09-21 12:55:00,21.89,21.95,21.87,21.95,11175.0,17.7895,17.8382,17.7732,17.8382,11175.0
2015-09-21 13:00:00,21.94,22.0,21.93,21.98,16184.0,17.8301,17.8789,17.822,17.8626,16184.0
2015-09-21 13:05:00,21.97,21.99,21.96,21.98,14720.0,17.8545,17.8707,17.8464,17.8626,14720.0
2015-09-21 13:10:00,21.98,22.01,21.96,21.99,29690.0,17.8626,17.887,17.8464,17.8707,29690.0
2015-09-21 13:15:00,21.98,22.01,21.97,21.98,13134.0,17.8626,17.887,17.8545,17.8626,13134.0
2015-09-21 13:20:00,21.98,22.05,21.98,22.05,91536.0,17.8626,17.9195,17.8626,17.9195,91536.0
2015-09-21 13:25:00,22.05,22.09,22.05,22.06,29195.0,17.9195,17.952,17.9195,17.9276,29195.0
2015-09-21 13:30:00,22.05,22.05,22.02,22.03,15084.0,17.9195,17.9195,17.8951,17.9033,15084.0
2015-09-21 13:35:00,22.03,22.06,22.02,22.05,16220.0,17.9033,17.9276,17.8951,17.9195,16220.0
2015-09-21 13:40:00,22.05,22.06,22.0,22.01,31259.0,17.9195,17.9276,17.8789,17.887,31259.0
2015-09-21 13:45:00,22.01,22.02,21.95,21.95,31631.0,17.887,17.8951,17.8382,17.8382,31631.0
2015-09-21 13:50:00,21.96,21.98,21.95,21.96,13800.0,17.8464,17.8626,17.8382,17.8464,13800.0
2015-09-21 13:55:00,21.95,21.96,21.87,21.89,21765.0,17.8382,17.8464,17.7732,17.7895,21765.0
2015-09-21 14:00:00,21.89,21.96,21.88,21.94,15889.0,17.7895,17.8464,17.7813,17.8301,15889.0
2015-09-21 14:05:00,21.94,21.95,21.9,21.91,9707.0,17.8301,17.8382,17.7976,17.8057,9707.0
2015-09-21 14:10:00,21.91,21.92,21.86,21.87,14599.0,17.8057,17.8139,17.7651,17.7732,14599.0
2015-09-21 14:15:00,21.88,21.93,21.87,21.91,13744.0,17.7813,17.822,17.7732,17.8057,13744.0
2015-09-21 14:20:00,21.9,21.94,21.9,21.92,11852.0,17.7976,17.8301,17.7976,17.8139,11852.0
2015-09-21 14:25:00,21.92,21.94,21.91,21.91,9442.0,17.8139,17.8301,17.8057,17.8057,9442.0
2015-09-21 14:30:00,21.92,21.93,21.87,21.92,20244.0,17.8139,17.822,17.7732,17.8139,20244.0
2015-09-21 14:35:00,21.92,21.94,21.89,21.91,15408.0,17.8139,17.8301,17.7895,17.8057,15408.0
2015-09-21 14:40:00,21.91,21.95,21.9,21.94,15536.0,17.8057,17.8382,17.7976,17.8301,15536.0
2015-09-21 14:45:00,21.93,21.97,21.92,21.96,17832.0,17.822,17.8545,17.8139,17.8464,17832.0
2015-09-21 14:50:00,21.97,22.01,21.97,22.01,44008.0,17.8545,17.887,17.8545,17.887,44008.0
2015-09-21 14:55:00,22.01,22.01,21.98,21.98,33265.0,17.887,17.887,17.8626,17.8626,33265.0
2015-09-21 15:00:00,21.98,21.99,21.9,21.9,25793.0,17.8626,17.8707,17.7976,17.7976,25793.0
2015-09-21 15:05:00,21.9,21.93,21.83,21.93,45859.0,17.7976,17.822,17.7407,17.822,45859.0
2015-09-21 15:10:00,21.92,21.93,21.88,21.9,12000.0,17.8139,17.822,17.7813,17.7976,12000.0
2015-09-21 15:15:00,21.89,21.9,21.86,21.87,23442.0,17.7895,17.7976,17.7651,17.7732,23442.0
2015-09-21 15:20:00,21.87,21.89,21.83,21.84,27418.0,17.7732,17.7895,17.7407,17.7488,27418.0
2015-09-21 15:25:00,21.85,21.89,21.84,21.88,20940.0,17.757,17.7895,17.7488,17.7813,20940.0
2015-09-21 15:30:00,21.87,21.88,21.79,21.8,52524.0,17.7732,17.7813,17.7082,17.7163,52524.0
2015-09-21 15:35:00,21.8,21.83,21.79,21.82,36278.0,17.7163,17.7407,17.7082,17.7326,36278.0
2015-09-21 15:40:00,21.82,21.84,21.82,21.82,56160.0,17.7326,17.7488,17.7326,17.7326,56160.0
2015-09-21 15:45:00,21.82,21.87,21.79,21.8,83460.0,17.7326,17.7732,17.7082,17.7163,83460.0
2015-09-21 15:50:00,21.8,21.81,21.77,21.8,74295.0,17.7163,17.7245,17.692,17.7163,74295.0
2015-09-21 15:55:00,21.79,21.86,21.79,21.83,165903.0,17.7082,17.7651,17.7082,17.7407,165903.0
2015-09-22 09:30:00,21.61,21.68,21.52,21.58,24240.0,17.5619,17.6188,17.4888,17.5375,24240.0
2015-09-22 09:35:00,21.58,21.73,21.54,21.73,57541.0,17.5375,17.6594,17.505,17.6594,57541.0
2015-09-22 09:40:00,21.75,21.78,21.69,21.69,19358.0,17.6757,17.7001,17.6269,17.6269,19358.0
2015-09-22 09:45:00,21.7,21.75,21.64,21.64,11200.0,17.6351,17.6757,17.5863,17.5863,11200.0
2015-09-22 09:50:00,21.66,21.67,21.61,21.63,11134.0,17.6026,17.6107,17.5619,17.5782,11134.0
2015-09-22 09:55:00,21.64,21.7,21.64,21.7,7800.0,17.5863,17.6351,17.5863,17.6351,7800.0
2015-09-22 10:00:00,21.69,21.83,21.69,21.78,16903.0,17.6269,17.7407,17.6269,17.7001,16903.0
2015-09-22 10:05:00,21.79,21.79,21.69,21.69,10048.0,17.7082,17.7082,17.6269,17.6269,10048.0
2015-09-22 10:10:00,21.68,21.7,21.64,21.67,12523.0,17.6188,17.6351,17.5863,17.6107,12523.0
2015-09-22 10:15:00,21.67,21.74,21.65,21.68,34896.0,17.6107,17.6676,17.5944,17.6188,34896.0
2015-09-22 10:20:00,21.67,21.75,21.63,21.73,29452.0,17.6107,17.6757,17.5782,17.6594,29452.0
2015-09-22 10:25:00,21.71,21.72,21.63,21.7,20559.0,17.6432,17.6513,17.5782,17.6351,20559.0
2015-09-22 10:30:00,21.69,21.71,21.65,21.7,14763.0,17.6269,17.6432,17.5944,17.6351,14763.0
2015-09-22 10:35:00,21.7,21.7,21.58,21.59,10250.0,17.6351,17.6351,17.5375,17.5457,10250.0
2015-09-22 10:40:00,21.6,21.63,21.59,21.62,9988.0,17.5538,17.5782,17.5457,17.5701,9988.0
2015-09-22 10:45:00,21.61,21.61,21.57,21.58,8799.0,17.5619,17.5619,17.5294,17.5375,8799.0
2015-09-22 10:50:00,21.57,21.63,21.56,21.59,15826.0,17.5294,17.5782,17.5213,17.5457,15826.0
2015-09-22 10:55:00,21.6,21.69,21.59,21.68,14400.0,17.5538,17.6269,17.5457,17.6188,14400.0
2015-09-22 11:00:00,21.67,21.67,21.53,21.6,48104.0,17.6107,17.6107,17.4969,17.5538,48104.0
2015-09-22 11:05:00,21.59,21.59,21.53,21.55,6999.0,17.5457,17.5457,17.4969,17.5132,6999.0
2015-09-22 11:10:00,21.54,21.6,21.51,21.58,21750.0,17.505,17.5538,17.4807,17.5375,21750.0
2015-09-22 11:15:00,21.58,21.59,21.52,21.57,16350.0,17.5375,17.5457,17.4888,17.5294,16350.0
2015-09-22 11:20:00,21.58,21.63,21.57,21.59,10250.0,17.5375,17.5782,17.5294,17.5457,10250.0
2015-09-22 11:25:00,21.59,21.59,21.55,21.55,19372.0,17.5457,17.5457,17.5132,17.5132,19372.0
2015-09-22 11:30:00,21.54,21.54,21.5,21.53,16130.0,17.505,17.505,17.4725,17.4969,16130.0
2015-09-22 11:35:00,21.53,21.54,21.49,21.51,12888.0,17.4969,17.505,17.4644,17.4807,12888.0
2015-09-22 11:40:00,21.52,21.54,21.51,21.52,24676.0,17.4888,17.505,17.4807,17.4888,24676.0
2015-09-22 11:45:00,21.54,21.58,21.52,21.56,52449.0,17.505,17.5375,17.4888,17.5213,52449.0
2015-09-22 11:50:00,21.56,21.69,21.56,21.68,49575.0,17.5213,17.6269,17.5213,17.6188,49575.0
2015-09-22 11:55:00,21.67,21.67,21.63,21.66,22390.0,17.6107,17.6107,17.5782,17.6026,22390.0
2015-09-22 12:00:00,21.65,21.65,21.61,21.63,11800.0,17.5944,17.5944,17.5619,17.5782,11800.0
2015-09-22 12:05:00,21.63,21.69,21.63,21.69,10070.0,17.5782,17.6269,17.5782,17.6269,10070.0
2015-09-22 12:10:00,21.68,21.7,21.65,21.65,5673.0,17.6188,17.6351,17.5944,17.5944,5673.0
2015-09-22 12:15:00,21.65,21.67,21.62,21.63,6621.0,17.5944,17.6107,17.5701,17.5782,6621.0
2015-09-22 12:20:00,21.63,21.64,21.62,21.64,7017.0,17.5782,17.5863,17.5701,17.5863,7017.0
2015-09-22 12:25:00,21.64,21.69,21.61,21.69,9500.0,17.5863,17.6269,17.5619,17.6269,9500.0
2015-09-22 12:30:00,21.69,21.72,21.68,21.71,15003.0,17.6269,17.6513,17.6188,17.6432,15003.0
2015-09-22 12:35:00,21.7,21.72,21.67,21.72,9494.0,17.6351,17.6513,17.6107,17.6513,9494.0
2015-09-22 12:40:00,21.72,21.73,21.71,21.73,12708.0,17.6513,17.6594,17.6432,17.6594,12708.0
2015-09-22 12:45:00,21.73,21.73,21.66,21.67,10618.0,17.6594,17.6594,17.6026,17.6107,10618.0
2015-09-22 12:50:00,21.67,21.67,21.6,21.62,12581.0,17.6107,17.6107,17.5538,17.5701,12581.0
2015-09-22 12:55:00,21.61,21.67,21.61,21.65,13360.0,17.5619,17.6107,17.5619,17.5944,13360.0
2015-09-22 13:00:00,21.65,21.68,21.64,21.67,10095.0,17.5944,17.6188,17.5863,17.6107,10095.0
2015-09-22 13:05:00,21.67,21.68,21.58,21.59,9900.0,17.6107,17.6188,17.5375,17.5457,9900.0
2015-09-22 13:10:00,21.59,21.61,21.56,21.56,5215.0,17.5457,17.5619,17.5213,17.5213,5215.0
2015-09-22 13:15:00,21.55,21.57,21.53,21.56,14450.0,17.5132,17.5294,17.4969,17.5213,14450.0
2015-09-22 13:20:00,21.55,21.55,21.52,21.54,10789.0,17.5132,17.5132,17.4888,17.505,10789.0
2015-09-22 13:25:00,21.54,21.55,21.51,21.54,17964.0,17.505,17.5132,17.4807,17.505,17964.0
2015-09-22 13:30:00,21.55,21.58,21.55,21.58,11466.0,17.5132,17.5375,17.5132,17.5375,11466.0
2015-09-22 13:35:00,21.57,21.59,21.56,21.58,7151.0,17.5294,17.5457,17.5213,17.5375,7151.0
2015-09-22 13:40:00,21.57,21.63,21.57,21.61,16048.0,17.5294,17.5782,17.5294,17.5619,16048.0
2015-09-22 13:45:00,21.61,21.67,21.61,21.62,17639.0,17.5619,17.6107,17.5619,17.5701,17639.0
2015-09-22 13:50:00,21.61,21.61,21.56,21.58,10895.0,17.5619,17.5619,17.5213,17.5375,10895.0
2015-09-22 13:55:00,21.58,21.62,21.58,21.61,10600.0,17.5375,17.5701,17.5375,17.5619,10600.0
2015-09-22 14:00:00,21.61,21.62,21.59,21.62,9947.0,17.5619,17.5701,17.5457,17.5701,9947.0
2015-09-22 14:05:00,21.62,21.63,21.6,21.6,13807.0,17.5701,17.5782,17.5538,17.5538,13807.0
2015-09-22 14:10:00,21.61,21.62,21.57,21.59,12324.0,17.5619,17.5701,17.5294,17.5457,12324.0
2015-09-22 14:15:00,21.59,21.61,21.59,21.6,13423.0,17.5457,17.5619,17.5457,17.5538,13423.0
2015-09-22 14:20:00,21.59,21.61,21.59,21.6,9301.0,17.5457,17.5619,17.5457,17.5538,9301.0
2015-09-22 14:25:00,21.6,21.65,21.6,21.64,14161.0,17.5538,17.5944,17.5538,17.5863,14161.0
2015-09-22 14:30:00,21.65,21.71,21.65,21.71,17044.0,17.5944,17.6432,17.5944,17.6432,17044.0
2015-09-22 14:35:00,21.7,21.71,21.68,21.69,11700.0,17.6351,17.6432,17.6188,17.6269,11700.0
2015-09-22 14:40:00,21.69,21.7,21.67,21.68,11839.0,17.6269,17.6351,17.6107,17.6188,11839.0
2015-09-22 14:45:00,21.69,21.69,21.61,21.61,10137.0,17.6269,17.6269,17.5619,17.5619,10137.0
2015-09-22 14:50:00,21.61,21.64,21.61,21.64,11170.0,17.5619,17.5863,17.5619,17.5863,11170.0
2015-09-22 14:55:00,21.63,21.73,21.63,21.73,27246.0,17.5782,17.6594,17.5782,17.6594,27246.0
2015-09-22 15:00:00,21.73,21.73,21.71,21.73,7225.0,17.6594,17.6594,17.6432,17.6594,7225.0
2015-09-22 15:05:00,21.73,21.76,21.72,21.73,10709.0,17.6594,17.6838,17.6513,17.6594,10709.0
2015-09-22 15:10:00,21.73,21.75,21.71,21.71,11200.0,17.6594,17.6757,17.6432,17.6432,11200.0
2015-09-22 15:15:00,21.71,21.72,21.69,21.71,13846.0,17.6432,17.6513,17.6269,17.6432,13846.0
2015-09-22 15:20:00,21.7,21.72,21.65,21.69,44365.0,17.6351,17.6513,17.5944,17.6269,44365.0
2015-09-22 15:25:00,21.7,21.75,21.69,21.72,31086.0,17.6351,17.6757,17.6269,17.6513,31086.0
2015-09-22 15:30:00,21.73,21.75,21.69,21.75,27658.0,17.6594,17.6757,17.6269,17.6757,27658.0
2015-09-22 15:35:00,21.75,21.76,21.73,21.76,28089.0,17.6757,17.6838,17.6594,17.6838,28089.0
2015-09-22 15:40:00,21.76,21.77,21.74,21.76,39378.0,17.6838,17.692,17.6676,17.6838,39378.0
2015-09-22 15:45:00,21.76,21.77,21.74,21.75,34566.0,17.6838,17.692,17.6676,17.6757,34566.0
2015-09-22 15:50:00,21.75,21.76,21.73,21.76,27004.0,17.6757,17.6838,17.6594,17.6838,27004.0
2015-09-22 15:55:00,21.75,21.83,21.75,21.81,137487.0,17.6757,17.7407,17.6757,17.7245,137487.0
2015-09-23 09:30:00,21.91,22.11,21.64,22.05,34962.0,17.8057,17.9683,17.5863,17.9195,34962.0
2015-09-23 09:35:00,22.05,22.06,21.95,21.97,40510.0,17.9195,17.9276,17.8382,17.8545,40510.0
2015-09-23 09:40:00,21.96,22.16,21.96,22.13,43436.0,17.8464,18.0089,17.8464,17.9845,43436.0
2015-09-23 09:45:00,22.13,22.17,22.06,22.09,35521.0,17.9845,18.017,17.9276,17.952,35521.0
2015-09-23 09:50:00,22.08,22.16,22.04,22.13,14050.0,17.9439,18.0089,17.9114,17.9845,14050.0
2015-09-23 09:55:00,22.12,22.12,22.0,22.09,28476.0,17.9764,17.9764,17.8789,17.952,28476.0
2015-09-23 10:00:00,22.06,22.2,22.06,22.2,30047.0,17.9276,18.0414,17.9276,18.0414,30047.0
2015-09-23 10:05:00,22.2,22.2,22.01,22.01,16928.0,18.0414,18.0414,17.887,17.887,16928.0
2015-09-23 10:10:00,22.01,22.04,22.0,22.02,24513.0,17.887,17.9114,17.8789,17.8951,24513.0
2015-09-23 10:15:00,22.01,22.05,22.01,22.03,17473.0,17.887,17.9195,17.887,17.9033,17473.0
2015-09-23 10:20:00,22.04,22.06,22.0,22.03,30844.0,17.9114,17.9276,17.8789,17.9033,30844.0
2015-09-23 10:25:00,22.03,22.04,22.0,22.03,27665.0,17.9033,17.9114,17.8789,17.9033,27665.0
2015-09-23 10:30:00,22.03,22.03,21.89,21.92,28790.0,17.9033,17.9033,17.7895,17.8139,28790.0
2015-09-23 10:35:00,21.93,21.94,21.88,21.88,6600.0,17.822,17.8301,17.7813,17.7813,6600.0
2015-09-23 10:40:00,21.86,21.88,21.78,21.79,18998.0,17.7651,17.7813,17.7001,17.7082,18998.0
2015-09-23 10:45:00,21.8,21.85,21.75,21.75,19395.0,17.7163,17.757,17.6757,17.6757,19395.0
2015-09-23 10:50:00,21.77,21.82,21.76,21.77,7700.0,17.692,17.7326,17.6838,17.692,7700.0
2015-09-23 10:55:00,21.77,21.88,21.76,21.87,39821.0,17.692,17.7813,17.6838,17.7732,39821.0
2015-09-23 11:00:00,21.87,21.87,21.79,21.8,26298.0,17.7732,17.7732,17.7082,17.7163,26298.0
2015-09-23 11:05:00,21.8,21.8,21.68,21.75,40649.0,17.7163,17.7163,17.6188,17.6757,40649.0
2015-09-23 11:10:00,21.75,21.75,21.65,21.66,10907.0,17.6757,17.6757,17.5944,17.6026,10907.0
2015-09-23 11:15:00,21.67,21.69,21.66,21.68,5576.0,17.6107,17.6269,17.6026,17.6188,5576.0
2015-09-23 11:20:00,21.68,21.69,21.58,21.58,23311.0,17.6188,17.6269,17.5375,17.5375,23311.0
2015-09-23 11:25:00,21.6,21.63,21.6,21.62,6900.0,17.5538,17.5782,17.5538,17.5701,6900.0
2015-09-23 11:30:00,21.63,21.63,21.56,21.57,28039.0,17.5782,17.5782,17.5213,17.5294,28039.0
2015-09-23 11:35:00,21.54,21.61,21.54,21.59,18809.0,17.505,17.5619,17.505,17.5457,18809.0
2015-09-23 11:40:00,21.59,21.61,21.48,21.54,37912.0,17.5457,17.5619,17.4563,17.505,37912.0
2015-09-23 11:45:00,21.55,21.62,21.55,21.61,12042.0,17.5132,17.5701,17.5132,17.5619,12042.0
2015-09-23 11:50:00,21.62,21.64,21.52,21.55,26154.0,17.5701,17.5863,17.4888,17.5132,26154.0
2015-09-23 11:55:00,21.56,21.64,21.56,21.64,8920.0,17.5213,17.5863,17.5213,17.5863,8920.0
2015-09-23 12:00:00,21.63,21.64,21.61,21.63,8426.0,17.5782,17.5863,17.5619,17.5782,8426.0
2015-09-23 12:05:00,21.63,21.66,21.61,21.66,17765.0,17.5782,17.6026,17.5619,17.6026,17765.0
2015-09-23 12:10:00,21.67,21.73,21.66,21.71,12014.0,17.6107,17.6594,17.6026,17.6432,12014.0
2015-09-23 12:15:00,21.7,21.72,21.68,21.69,9959.0,17.6351,17.6513,17.6188,17.6269,9959.0
2015-09-23 12:20:00,21.68,21.68,21.61,21.63,4300.0,17.6188,17.6188,17.5619,17.5782,4300.0
2015-09-23 12:25:00,21.64,21.71,21.64,21.71,11438.0,17.5863,17.6432,17.5863,17.6432,11438.0
2015-09-23 12:30:00,21.71,21.74,21.7,21.74,14514.0,17.6432,17.6676,17.6351,17.6676,14514.0
2015-09-23 12:35:00,21.74,21.8,21.73,21.77,31695.0,17.6676,17.7163,17.6594,17.692,31695.0
2015-09-23 12:40:00,21.79,21.82,21.78,21.82,11517.0,17.7082,17.7326,17.7001,17.7326,11517.0
2015-09-23 12:45:00,21.82,21.85,21.8,21.81,12981.0,17.7326,17.757,17.7163,17.7245,12981.0
2015-09-23 12:50:00,21.83,21.86,21.81,21.85,11002.0,17.7407,17.7651,17.7245,17.757,11002.0
2015-09-23 12:55:00,21.84,21.89,21.84,21.87,8647.0,17.7488,17.7895,17.7488,17.7732,8647.0
2015-09-23 13:00:00,21.86,21.86,21.82,21.85,20747.0,17.7651,17.7651,17.7326,17.757,20747.0
2015-09-23 13:05:00,21.85,21.86,21.82,21.82,9283.0,17.757,17.7651,17.7326,17.7326,9283.0
2015-09-23 13:10:00,21.82,21.83,21.81,21.82,10282.0,17.7326,17.7407,17.7245,17.7326,10282.0
2015-09-23 13:15:00,21.83,21.84,21.82,21.83,9798.0,17.7407,17.7488,17.7326,17.7407,9798.0
2015-09-23 13:20:00,21.84,21.84,21.72,21.72,9537.0,17.7488,17.7488,17.6513,17.6513,9537.0
2015-09-23 13:25:00,21.73,21.73,21.67,21.7,11197.0,17.6594,17.6594,17.6107,17.6351,11197.0
2015-09-23 13:30:00,21.71,21.76,21.7,21.75,8890.0,17.6432,17.6838,17.6351,17.6757,8890.0
2015-09-23 13:35:00,21.74,21.77,21.71,21.72,7838.0,17.6676,17.692,17.6432,17.6513,7838.0
2015-09-23 13:40:00,21.72,21.83,21.72,21.82,9171.0,17.6513,17.7407,17.6513,17.7326,9171.0
2015-09-23 13:45:00,21.82,21.83,21.79,21.8,4225.0,17.7326,17.7407,17.7082,17.7163,4225.0
2015-09-23 13:50:00,21.79,21.82,21.76,21.76,9830.0,17.7082,17.7326,17.6838,17.6838,9830.0
2015-09-23 13:55:00,21.76,21.78,21.74,21.77,6796.0,17.6838,17.7001,17.6676,17.692,6796.0
2015-09-23 14:00:00,21.77,21.79,21.75,21.79,6909.0,17.692,17.7082,17.6757,17.7082,6909.0
2015-09-23 14:05:00,21.79,21.84,21.78,21.81,17153.0,17.7082,17.7488,17.7001,17.7245,17153.0
2015-09-23 14:10:00,21.81,21.82,21.79,21.81,14976.0,17.7245,17.7326,17.7082,17.7245,14976.0
2015-09-23 14:15:00,21.8,21.8,21.76,21.76,9509.0,17.7163,17.7163,17.6838,17.6838,9509.0
2015-09-23 14:20:00,21.76,21.77,21.75,21.77,6579.0,17.6838,17.692,17.6757,17.692,6579.0
2015-09-23 14:25:00,21.76,21.78,21.75,21.76,9387.0,17.6838,17.7001,17.6757,17.6838,9387.0
2015-09-23 14:30:00,21.76,21.78,21.75,21.76,11850.0,17.6838,17.7001,17.6757,17.6838,11850.0
2015-09-23 14:35:00,21.76,21.76,21.67,21.67,36018.0,17.6838,17.6838,17.6107,17.6107,36018.0
2015-09-23 14:40:00,21.66,21.67,21.62,21.66,10982.0,17.6026,17.6107,17.5701,17.6026,10982.0
2015-09-23 14:45:00,21.67,21.67,21.62,21.64,18994.0,17.6107,17.6107,17.5701,17.5863,18994.0
2015-09-23 14:50:00,21.65,21.66,21.61,21.64,12822.0,17.5944,17.6026,17.5619,17.5863,12822.0
2015-09-23 14:55:00,21.64,21.69,21.63,21.69,21252.0,17.5863,17.6269,17.5782,17.6269,21252.0
2015-09-23 15:00:00,21.69,21.71,21.66,21.71,18119.0,17.6269,17.6432,17.6026,17.6432,18119.0
2015-09-23 15:05:00,21.71,21.73,21.69,21.72,23094.0,17.6432,17.6594,17.6269,17.6513,23094.0
2015-09-23 15:10:00,21.72,21.74,21.7,21.73,17531.0,17.6513,17.6676,17.6351,17.6594,17531.0
2015-09-23 15:15:00,21.72,21.76,21.72,21.75,27778.0,17.6513,17.6838,17.6513,17.6757,27778.0
2015-09-23 15:20:00,21.76,21.77,21.74,21.76,24649.0,17.6838,17.692,17.6676,17.6838,24649.0
2015-09-23 15:25:00,21.76,21.79,21.74,21.78,21694.0,17.6838,17.7082,17.6676,17.7001,21694.0
2015-09-23 15:30:00,21.79,21.83,21.77,21.82,35348.0,17.7082,17.7407,17.692,17.7326,35348.0
2015-09-23 15:35:00,21.82,21.83,21.8,21.83,26631.0,17.7326,17.7407,17.7163,17.7407,26631.0
2015-09-23 15:40:00,21.83,21.87,21.82,21.85,56104.0,17.7407,17.7732,17.7326,17.757,56104.0
2015-09-23 15:45:00,21.85,21.85,21.79,21.82,61334.0,17.757,17.757,17.7082,17.7326,61334.0
2015-09-23 15:50:00,21.82,21.82,21.79,21.8,47507.0,17.7326,17.7326,17.7082,17.7163,47507.0
2015-09-23 15:55:00,21.8,21.84,21.79,21.84,150239.0,17.7163,17.7488,17.7082,17.7488,150239.0
2015-09-24 09:30:00,21.61,21.7,21.43,21.7,29761.0,17.5619,17.6351,17.4156,17.6351,29761.0
2015-09-24 09:35:00,21.71,21.83,21.62,21.7,20328.0,17.6432,17.7407,17.5701,17.6351,20328.0
2015-09-24 09:40:00,21.72,21.8,21.7,21.76,9850.0,17.6513,17.7163,17.6351,17.6838,9850.0
2015-09-24 09:45:00,21.76,21.76,21.63,21.65,10800.0,17.6838,17.6838,17.5782,17.5944,10800.0
2015-09-24 09:50:00,21.65,21.65,21.57,21.59,9500.0,17.5944,17.5944,17.5294,17.5457,9500.0
2015-09-24 09:55:00,21.59,21.65,21.56,21.62,17030.0,17.5457,17.5944,17.5213,17.5701,17030.0
2015-09-24 10:00:00,21.62,21.76,21.59,21.7,10400.0,17.5701,17.6838,17.5457,17.6351,10400.0
2015-09-24 10:05:00,21.69,21.8,21.66,21.78,10900.0,17.6269,17.7163,17.6026,17.7001,10900.0
2015-09-24 10:10:00,21.79,21.82,21.76,21.76,11460.0,17.7082,17.7326,17.6838,17.6838,11460.0
2015-09-24 10:15:00,21.8,21.84,21.79,21.84,11200.0,17.7163,17.7488,17.7082,17.7488,11200.0
2015-09-24 10:20:00,21.83,21.84,21.75,21.82,18645.0,17.7407,17.7488,17.6757,17.7326,18645.0
2015-09-24 10:25:00,21.8,21.8,21.72,21.75,14123.0,17.7163,17.7163,17.6513,17.6757,14123.0
2015-09-24 10:30:00,21.74,21.88,21.71,21.86,22868.0,17.6676,17.7813,17.6432,17.7651,22868.0
2015-09-24 10:35:00,21.86,21.9,21.81,21.89,23691.0,17.7651,17.7976,17.7245,17.7895,23691.0
2015-09-24 10:40:00,21.89,21.89,21.77,21.77,12800.0,17.7895,17.7895,17.692,17.692,12800.0
2015-09-24 10:45:00,21.77,21.78,21.7,21.78,19810.0,17.692,17.7001,17.6351,17.7001,19810.0
2015-09-24 10:50:00,21.77,21.77,21.72,21.74,15071.0,17.692,17.692,17.6513,17.6676,15071.0
2015-09-24 10:55:00,21.74,21.74,21.71,21.72,13144.0,17.6676,17.6676,17.6432,17.6513,13144.0
2015-09-24 11:00:00,21.72,21.72,21.66,21.67,24341.0,17.6513,17.6513,17.6026,17.6107,24341.0
2015-09-24 11:05:00,21.67,21.69,21.65,21.69,15430.0,17.6107,17.6269,17.5944,17.6269,15430.0
2015-09-24 11:10:00,21.69,21.69,21.67,21.67,8600.0,17.6269,17.6269,17.6107,17.6107,8600.0
2015-09-24 11:15:00,21.67,21.69,21.66,21.68,8800.0,17.6107,17.6269,17.6026,17.6188,8800.0
2015-09-24 11:20:00,21.67,21.68,21.62,21.64,12383.0,17.6107,17.6188,17.5701,17.5863,12383.0
2015-09-24 11:25:00,21.64,21.64,21.59,21.59,6700.0,17.5863,17.5863,17.5457,17.5457,6700.0
2015-09-24 11:30:00,21.6,21.64,21.59,21.63,14187.0,17.5538,17.5863,17.5457,17.5782,14187.0
2015-09-24 11:35:00,21.64,21.65,21.61,21.65,8403.0,17.5863,17.5944,17.5619,17.5944,8403.0
2015-09-24 11:40:00,21.65,21.68,21.65,21.65,11422.0,17.5944,17.6188,17.5944,17.5944,11422.0
2015-09-24 11:45:00,21.65,21.66,21.65,21.65,16217.0,17.5944,17.6026,17.5944,17.5944,16217.0
2015-09-24 11:50:00,21.64,21.66,21.64,21.64,10600.0,17.5863,17.6026,17.5863,17.5863,10600.0
2015-09-24 11:55:00,21.64,21.68,21.63,21.68,24811.0,17.5863,17.6188,17.5782,17.6188,24811.0
2015-09-24 12:00:00,21.67,21.7,21.67,21.7,9667.0,17.6107,17.6351,17.6107,17.6351,9667.0
2015-09-24 12:05:00,21.7,21.71,21.67,21.68,14640.0,17.6351,17.6432,17.6107,17.6188,14640.0
2015-09-24 12:10:00,21.69,21.71,21.67,21.68,10628.0,17.6269,17.6432,17.6107,17.6188,10628.0
2015-09-24 12:15:00,21.68,21.69,21.68,21.69,5274.0,17.6188,17.6269,17.6188,17.6269,5274.0
2015-09-24 12:20:00,21.69,21.72,21.68,21.7,12797.0,17.6269,17.6513,17.6188,17.6351,12797.0
2015-09-24 12:25:00,21.7,21.73,21.69,21.73,6900.0,17.6351,17.6594,17.6269,17.6594,6900.0
2015-09-24 12:30:00,21.74,21.78,21.74,21.78,12097.0,17.6676,17.7001,17.6676,17.7001,12097.0
2015-09-24 12:35:00,21.78,21.78,21.76,21.78,10076.0,17.7001,17.7001,17.6838,17.7001,10076.0
2015-09-24 12:40:00,21.8,21.83,21.79,21.8,17898.0,17.7163,17.7407,17.7082,17.7163,17898.0
2015-09-24 12:45:00,21.79,21.8,21.76,21.8,9122.0,17.7082,17.7163,17.6838,17.7163,9122.0
2015-09-24 12:50:00,21.81,21.88,21.81,21.83,99807.0,17.7245,17.7813,17.7245,17.7407,99807.0
2015-09-24 12:55:00,21.83,21.85,21.78,21.79,6700.0,17.7407,17.757,17.7001,17.7082,6700.0
2015-09-24 13:00:00,21.79,21.79,21.75,21.77,5638.0,17.7082,17.7082,17.6757,17.692,5638.0
2015-09-24 13:05:00,21.77,21.79,21.75,21.79,6510.0,17.692,17.7082,17.6757,17.7082,6510.0
2015-09-24 13:10:00,21.8,21.82,21.8,21.8,6584.0,17.7163,17.7326,17.7163,17.7163,6584.0
2015-09-24 13:15:00,21.81,21.81,21.75,21.76,8091.0,17.7245,17.7245,17.6757,17.6838,8091.0
2015-09-24 13:20:00,21.76,21.76,21.7,21.71,12358.0,17.6838,17.6838,17.6351,17.6432,12358.0
2015-09-24 13:25:00,21.71,21.72,21.69,21.69,17535.0,17.6432,17.6513,17.6269,17.6269,17535.0
2015-09-24 13:30:00,21.7,21.73,21.68,21.73,18657.0,17.6351,17.6594,17.6188,17.6594,18657.0
2015-09-24 13:35:00,21.73,21.74,21.69,21.71,29268.0,17.6594,17.6676,17.6269,17.6432,29268.0
2015-09-24 13:40:00,21.71,21.77,21.69,21.77,29333.0,17.6432,17.692,17.6269,17.692,29333.0
2015-09-24 13:45:00,21.77,21.83,21.76,21.83,16935.0,17.692,17.7407,17.6838,17.7407,16935.0
2015-09-24 13:50:00,21.84,21.86,21.82,21.82,13342.0,17.7488,17.7651,17.7326,17.7326,13342.0
2015-09-24 13:55:00,21.82,21.83,21.76,21.79,17974.0,17.7326,17.7407,17.6838,17.7082,17974.0
2015-09-24 14:00:00,21.78,21.78,21.74,21.77,14467.0,17.7001,17.7001,17.6676,17.692,14467.0
2015-09-24 14:05:00,21.76,21.8,21.76,21.77,13433.0,17.6838,17.7163,17.6838,17.692,13433.0
2015-09-24 14:10:00,21.78,21.79,21.77,21.79,7700.0,17.7001,17.7082,17.692,17.7082,7700.0
2015-09-24 14:15:00,21.78,21.82,21.78,21.82,13140.0,17.7001,17.7326,17.7001,17.7326,13140.0
2015-09-24 14:20:00,21.82,21.84,21.81,21.84,21046.0,17.7326,17.7488,17.7245,17.7488,21046.0
2015-09-24 14:25:00,21.84,21.9,21.84,21.89,44614.0,17.7488,17.7976,17.7488,17.7895,44614.0
2015-09-24 14:30:00,21.9,21.92,21.9,21.91,15096.0,17.7976,17.8139,17.7976,17.8057,15096.0
2015-09-24 14:35:00,21.9,21.92,21.9,21.9,11934.0,17.7976,17.8139,17.7976,17.7976,11934.0
2015-09-24 14:40:00,21.91,21.95,21.9,21.94,32345.0,17.8057,17.8382,17.7976,17.8301,32345.0
2015-09-24 14:45:00,21.95,22.03,21.92,22.03,22520.0,17.8382,17.9033,17.8139,17.9033,22520.0
2015-09-24 14:50:00,22.02,22.04,21.99,22.02,23674.0,17.8951,17.9114,17.8707,17.8951,23674.0
2015-09-24 14:55:00,22.03,22.06,21.99,21.99,15347.0,17.9033,17.9276,17.8707,17.8707,15347.0
2015-09-24 15:00:00,21.98,21.99,21.87,21.87,145196.0,17.8626,17.8707,17.7732,17.7732,145196.0
2015-09-24 15:05:00,21.88,21.88,21.81,21.82,56550.0,17.7813,17.7813,17.7245,17.7326,56550.0
2015-09-24 15:10:00,21.83,21.9,21.79,21.9,37338.0,17.7407,17.7976,17.7082,17.7976,37338.0
2015-09-24 15:15:00,21.89,21.93,21.89,21.9,33711.0,17.7895,17.822,17.7895,17.7976,33711.0
2015-09-24 15:20:00,21.91,21.95,21.9,21.93,38908.0,17.8057,17.8382,17.7976,17.822,38908.0
2015-09-24 15:25:00,21.92,21.94,21.9,21.93,32335.0,17.8139,17.8301,17.7976,17.822,32335.0
2015-09-24 15:30:00,21.92,21.92,21.87,21.88,28045.0,17.8139,17.8139,17.7732,17.7813,28045.0
2015-09-24 15:35:00,21.88,21.88,21.82,21.85,46341.0,17.7813,17.7813,17.7326,17.757,46341.0
2015-09-24 15:40:00,21.85,21.9,21.85,21.87,50347.0,17.757,17.7976,17.757,17.7732,50347.0
2015-09-24 15:45:00,21.88,21.9,21.86,21.87,54533.0,17.7813,17.7976,17.7651,17.7732,54533.0
2015-09-24 15:50:00,21.87,21.94,21.86,21.94,107531.0,17.7732,17.8301,17.7651,17.8301,107531.0
2015-09-24 15:55:00,21.94,21.96,21.93,21.95,151178.0,17.8301,17.8464,17.822,17.8382,151178.0
2015-09-25 09:30:00,22.13,22.13,22.0,22.0,26834.0,17.9845,17.9845,17.8789,17.8789,26834.0
2015-09-25 09:35:00,22.01,22.13,21.95,22.1,37469.0,17.887,17.9845,17.8382,17.9601,37469.0
2015-09-25 09:40:00,22.08,22.09,21.97,21.98,15757.0,17.9439,17.952,17.8545,17.8626,15757.0
2015-09-25 09:45:00,22.0,22.03,21.92,22.0,29862.0,17.8789,17.9033,17.8139,17.8789,29862.0
2015-09-25 09:50:00,22.04,22.06,22.02,22.02,11404.0,17.9114,17.9276,17.8951,17.8951,11404.0
2015-09-25 09:55:00,22.0,22.08,22.0,22.04,28390.0,17.8789,17.9439,17.8789,17.9114,28390.0
2015-09-25 10:00:00,22.04,22.11,22.01,22.1,20995.0,17.9114,17.9683,17.887,17.9601,20995.0
2015-09-25 10:05:00,22.1,22.12,21.97,21.97,31818.0,17.9601,17.9764,17.8545,17.8545,31818.0
2015-09-25 10:10:00,21.96,22.03,21.96,22.0,20275.0,17.8464,17.9033,17.8464,17.8789,20275.0
2015-09-25 10:15:00,22.02,22.05,21.99,21.99,13760.0,17.8951,17.9195,17.8707,17.8707,13760.0
2015-09-25 10:20:00,21.98,22.02,21.85,21.87,16220.0,17.8626,17.8951,17.757,17.7732,16220.0
2015-09-25 10:25:00,21.87,21.91,21.85,21.88,11467.0,17.7732,17.8057,17.757,17.7813,11467.0
2015-09-25 10:30:00,21.88,21.92,21.86,21.9,20313.0,17.7813,17.8139,17.7651,17.7976,20313.0
2015-09-25 10:35:00,21.89,21.95,21.87,21.94,18120.0,17.7895,17.8382,17.7732,17.8301,18120.0
2015-09-25 10:40:00,21.96,21.96,21.91,21.94,18697.0,17.8464,17.8464,17.8057,17.8301,18697.0
2015-09-25 10:45:00,21.95,21.96,21.92,21.92,7900.0,17.8382,17.8464,17.8139,17.8139,7900.0
2015-09-25 10:50:00,21.93,21.96,21.88,21.89,7300.0,17.822,17.8464,17.7813,17.7895,7300.0
2015-09-25 10:55:00,21.9,21.96,21.9,21.94,12388.0,17.7976,17.8464,17.7976,17.8301,12388.0
2015-09-25 11:00:00,21.94,21.94,21.86,21.86,8933.0,17.8301,17.8301,17.7651,17.7651,8933.0
2015-09-25 11:05:00,21.86,21.91,21.85,21.88,10999.0,17.7651,17.8057,17.757,17.7813,10999.0
2015-09-25 11:10:00,21.88,21.93,21.88,21.92,14700.0,17.7813,17.822,17.7813,17.8139,14700.0
2015-09-25 11:15:00,21.93,21.95,21.9,21.92,9600.0,17.822,17.8382,17.7976,17.8139,9600.0
2015-09-25 11:20:00,21.91,21.97,21.9,21.96,16000.0,17.8057,17.8545,17.7976,17.8464,16000.0
2015-09-25 11:25:00,21.96,22.01,21.94,21.99,13432.0,17.8464,17.887,17.8301,17.8707,13432.0
2015-09-25 11:30:00,21.98,22.0,21.97,21.97,9100.0,17.8626,17.8789,17.8545,17.8545,9100.0
2015-09-25 11:35:00,21.98,22.01,21.97,22.01,10020.0,17.8626,17.887,17.8545,17.887,10020.0
2015-09-25 11:40:00,22.01,22.06,22.0,22.05,25300.0,17.887,17.9276,17.8789,17.9195,25300.0
2015-09-25 11:45:00,22.05,22.05,22.0,22.0,15896.0,17.9195,17.9195,17.8789,17.8789,15896.0
2015-09-25 11:50:00,22.01,22.04,22.0,22.03,9600.0,17.887,17.9114,17.8789,17.9033,9600.0
2015-09-25 11:55:00,22.03,22.05,22.02,22.03,10309.0,17.9033,17.9195,17.8951,17.9033,10309.0
2015-09-25 12:00:00,22.02,22.03,22.01,22.01,4200.0,17.8951,17.9033,17.887,17.887,4200.0
2015-09-25 12:05:00,22.02,22.04,22.02,22.03,8245.0,17.8951,17.9114,17.8951,17.9033,8245.0
2015-09-25 12:10:00,22.03,22.09,22.02,22.08,15833.0,17.9033,17.952,17.8951,17.9439,15833.0
2015-09-25 12:15:00,22.07,22.09,22.03,22.03,7438.0,17.9358,17.952,17.9033,17.9033,7438.0
2015-09-25 12:20:00,22.04,22.06,22.03,22.04,9077.0,17.9114,17.9276,17.9033,17.9114,9077.0
2015-09-25 12:25:00,22.04,22.05,22.02,22.02,4535.0,17.9114,17.9195,17.8951,17.8951,4535.0
2015-09-25 12:30:00,22.02,22.05,22.01,22.03,2700.0,17.8951,17.9195,17.887,17.9033,2700.0
2015-09-25 12:35:00,22.02,22.02,22.0,22.02,7000.0,17.8951,17.8951,17.8789,17.8951,7000.0
2015-09-25 12:40:00,22.02,22.05,22.02,22.05,5200.0,17.8951,17.9195,17.8951,17.9195,5200.0
2015-09-25 12:45:00,22.04,22.05,22.02,22.02,3840.0,17.9114,17.9195,17.8951,17.8951,3840.0
2015-09-25 12:50:00,22.02,22.02,22.0,22.0,2500.0,17.8951,17.8951,17.8789,17.8789,2500.0
2015-09-25 12:55:00,22.01,22.02,22.0,22.01,7566.0,17.887,17.8951,17.8789,17.887,7566.0
2015-09-25 13:00:00,22.01,22.04,22.01,22.04,14445.0,17.887,17.9114,17.887,17.9114,14445.0
2015-09-25 13:05:00,22.05,22.09,22.04,22.08,7746.0,17.9195,17.952,17.9114,17.9439,7746.0
2015-09-25 13:10:00,22.08,22.1,22.07,22.07,7330.0,17.9439,17.9601,17.9358,17.9358,7330.0
2015-09-25 13:15:00,22.08,22.09,22.03,22.03,7938.0,17.9439,17.952,17.9033,17.9033,7938.0
2015-09-25 13:20:00,22.03,22.04,22.01,22.03,6740.0,17.9033,17.9114,17.887,17.9033,6740.0
2015-09-25 13:25:00,22.03,22.04,22.02,22.02,3899.0,17.9033,17.9114,17.8951,17.8951,3899.0
2015-09-25 13:30:00,22.02,22.05,22.02,22.04,6994.0,17.8951,17.9195,17.8951,17.9114,6994.0
2015-09-25 13:35:00,22.04,22.07,22.03,22.06,8399.0,17.9114,17.9358,17.9033,17.9276,8399.0
2015-09-25 13:40:00,22.07,22.08,22.04,22.05,9400.0,17.9358,17.9439,17.9114,17.9195,9400.0
2015-09-25 13:45:00,22.04,22.12,22.04,22.11,29218.0,17.9114,17.9764,17.9114,17.9683,29218.0
2015-09-25 13:50:00,22.11,22.15,22.11,22.14,20211.0,17.9683,18.0008,17.9683,17.9926,20211.0
2015-09-25 13:55:00,22.14,22.2,22.13,22.18,21716.0,17.9926,18.0414,17.9845,18.0252,21716.0
2015-09-25 14:00:00,22.19,22.22,22.18,22.21,33958.0,18.0333,18.0577,18.0252,18.0495,33958.0
2015-09-25 14:05:00,22.21,22.25,22.2,22.21,13650.0,18.0495,18.082,18.0414,18.0495,13650.0
2015-09-25 14:10:00,22.21,22.22,22.09,22.09,15201.0,18.0495,18.0577,17.952,17.952,15201.0
2015-09-25 14:15:00,22.1,22.12,22.08,22.08,7081.0,17.9601,17.9764,17.9439,17.9439,7081.0
2015-09-25 14:20:00,22.08,22.09,22.01,22.05,15074.0,17.9439,17.952,17.887,17.9195,15074.0
2015-09-25 14:25:00,22.05,22.07,22.03,22.06,19680.0,17.9195,17.9358,17.9033,17.9276,19680.0
2015-09-25 14:30:00,22.05,22.05,22.0,22.0,46592.0,17.9195,17.9195,17.8789,17.8789,46592.0
2015-09-25 14:35:00,22.01,22.01,21.96,21.98,66119.0,17.887,17.887,17.8464,17.8626,66119.0
2015-09-25 14:40:00,21.99,22.01,21.95,21.96,21317.0,17.8707,17.887,17.8382,17.8464,21317.0
2015-09-25 14:45:00,21.96,21.99,21.91,21.91,26032.0,17.8464,17.8707,17.8057,17.8057,26032.0
2015-09-25 14:50:00,21.91,21.93,21.88,21.92,23730.0,17.8057,17.822,17.7813,17.8139,23730.0
2015-09-25 14:55:00,21.92,21.94,21.88,21.9,27314.0,17.8139,17.8301,17.7813,17.7976,27314.0
2015-09-25 15:00:00,21.9,21.91,21.87,21.88,57601.0,17.7976,17.8057,17.7732,17.7813,57601.0
2015-09-25 15:05:00,21.88,21.89,21.82,21.82,28921.0,17.7813,17.7895,17.7326,17.7326,28921.0
2015-09-25 15:10:00,21.83,21.85,21.82,21.84,21400.0,17.7407,17.757,17.7326,17.7488,21400.0
2015-09-25 15:15:00,21.84,21.91,21.83,21.88,28060.0,17.7488,17.8057,17.7407,17.7813,28060.0
2015-09-25 15:20:00,21.89,21.95,21.88,21.92,28067.0,17.7895,17.8382,17.7813,17.8139,28067.0
2015-09-25 15:25:00,21.92,21.99,21.91,21.97,25979.0,17.8139,17.8707,17.8057,17.8545,25979.0
2015-09-25 15:30:00,21.96,22.01,21.94,21.97,28948.0,17.8464,17.887,17.8301,17.8545,28948.0
2015-09-25 15:35:00,21.98,21.99,21.95,21.95,22487.0,17.8626,17.8707,17.8382,17.8382,22487.0
2015-09-25 15:40:00,21.95,21.98,21.92,21.97,27875.0,17.8382,17.8626,17.8139,17.8545,27875.0
2015-09-25 15:45:00,21.97,21.99,21.94,21.98,50738.0,17.8545,17.8707,17.8301,17.8626,50738.0
2015-09-25 15:50:00,21.98,21.98,21.94,21.97,59225.0,17.8626,17.8626,17.8301,17.8545,59225.0
2015-09-25 15:55:00,21.96,21.99,21.95,21.98,81607.0,17.8464,17.8707,17.8382,17.8626,81607.0
2015-09-28 09:30:00,21.79,21.94,21.79,21.88,20297.0,17.7082,17.8301,17.7082,17.7813,20297.0
2015-09-28 09:35:00,21.88,21.89,21.81,21.81,8450.0,17.7813,17.7895,17.7245,17.7245,8450.0
2015-09-28 09:40:00,21.81,21.82,21.68,21.72,22849.0,17.7245,17.7326,17.6188,17.6513,22849.0
2015-09-28 09:45:00,21.7,21.73,21.56,21.64,15810.0,17.6351,17.6594,17.5213,17.5863,15810.0
2015-09-28 09:50:00,21.64,21.64,21.36,21.39,57905.0,17.5863,17.5863,17.3588,17.3831,57905.0
2015-09-28 09:55:00,21.38,21.55,21.38,21.42,13827.0,17.375,17.5132,17.375,17.4075,13827.0
2015-09-28 10:00:00,21.45,21.47,21.37,21.38,14225.0,17.4319,17.4482,17.3669,17.375,14225.0
2015-09-28 10:05:00,21.38,21.38,21.22,21.22,74098.0,17.375,17.375,17.245,17.245,74098.0
2015-09-28 10:10:00,21.23,21.32,21.18,21.24,19423.0,17.2531,17.3263,17.2125,17.2612,19423.0
2015-09-28 10:15:00,21.23,21.23,21.08,21.08,37141.0,17.2531,17.2531,17.1312,17.1312,37141.0
2015-09-28 10:20:00,21.08,21.15,21.06,21.14,25318.0,17.1312,17.1881,17.115,17.18,25318.0
2015-09-28 10:25:00,21.14,21.14,20.97,20.99,61012.0,17.18,17.18,17.0418,17.0581,61012.0
2015-09-28 10:30:00,21.0,21.0,20.88,20.96,56803.0,17.0662,17.0662,16.9687,17.0337,56803.0
2015-09-28 10:35:00,20.96,21.01,20.92,20.97,33571.0,17.0337,17.0743,17.0012,17.0418,33571.0
2015-09-28 10:40:00,20.97,20.99,20.91,20.98,34417.0,17.0418,17.0581,16.9931,17.0499,34417.0
2015-09-28 10:45:00,20.98,21.03,20.89,20.91,62930.0,17.0499,17.0906,16.9768,16.9931,62930.0
2015-09-28 10:50:00,20.9,21.01,20.88,20.99,62454.0,16.9849,17.0743,16.9687,17.0581,62454.0
2015-09-28 10:55:00,20.98,21.04,20.97,21.03,26935.0,17.0499,17.0987,17.0418,17.0906,26935.0
2015-09-28 11:00:00,21.03,21.23,20.98,21.15,47567.0,17.0906,17.2531,17.0499,17.1881,47567.0
2015-09-28 11:05:00,21.13,21.15,21.01,21.02,8936.0,17.1718,17.1881,17.0743,17.0824,8936.0
2015-09-28 11:10:00,21.02,21.04,20.98,20.99,7362.0,17.0824,17.0987,17.0499,17.0581,7362.0
2015-09-28 11:15:00,20.99,21.07,20.99,21.05,27438.0,17.0581,17.1231,17.0581,17.1068,27438.0
2015-09-28 11:20:00,21.05,21.07,21.02,21.02,13031.0,17.1068,17.1231,17.0824,17.0824,13031.0
2015-09-28 11:25:00,21.02,21.03,20.94,20.95,27365.0,17.0824,17.0906,17.0174,17.0256,27365.0
2015-09-28 11:30:00,20.97,20.98,20.88,20.88,25741.0,17.0418,17.0499,16.9687,16.9687,25741.0
2015-09-28 11:35:00,20.88,20.99,20.88,20.99,22833.0,16.9687,17.0581,16.9687,17.0581,22833.0
2015-09-28 11:40:00,20.98,20.99,20.86,20.88,33587.0,17.0499,17.0581,16.9524,16.9687,33587.0
2015-09-28 11:45:00,20.88,20.9,20.84,20.89,16694.0,16.9687,16.9849,16.9362,16.9768,16694.0
2015-09-28 11:50:00,20.89,20.89,20.83,20.87,14288.0,16.9768,16.9768,16.928,16.9605,14288.0
2015-09-28 11:55:00,20.87,20.92,20.86,20.88,6800.0,16.9605,17.0012,16.9524,16.9687,6800.0
2015-09-28 12:00:00,20.86,20.89,20.84,20.85,18554.0,16.9524,16.9768,16.9362,16.9443,18554.0
2015-09-28 12:05:00,20.85,20.86,20.84,20.85,9377.0,16.9443,16.9524,16.9362,16.9443,9377.0
2015-09-28 12:10:00,20.85,20.87,20.79,20.81,21932.0,16.9443,16.9605,16.8955,16.9118,21932.0
2015-09-28 12:15:00,20.83,20.85,20.82,20.84,20684.0,16.928,16.9443,16.9199,16.9362,20684.0
2015-09-28 12:20:00,20.83,20.83,20.79,20.82,13800.0,16.928,16.928,16.8955,16.9199,13800.0
2015-09-28 12:25:00,20.82,20.91,20.82,20.88,20013.0,16.9199,16.9931,16.9199,16.9687,20013.0
2015-09-28 12:30:00,20.87,20.87,20.82,20.83,11701.0,16.9605,16.9605,16.9199,16.928,11701.0
2015-09-28 12:35:00,20.84,20.84,20.79,20.81,10063.0,16.9362,16.9362,16.8955,16.9118,10063.0
2015-09-28 12:40:00,20.8,20.82,20.73,20.75,25309.0,16.9037,16.9199,16.8468,16.863,25309.0
2015-09-28 12:45:00,20.75,20.79,20.74,20.78,9556.0,16.863,16.8955,16.8549,16.8874,9556.0
2015-09-28 12:50:00,20.78,20.8,20.76,20.76,10395.0,16.8874,16.9037,16.8712,16.8712,10395.0
2015-09-28 12:55:00,20.76,20.81,20.74,20.78,37516.0,16.8712,16.9118,16.8549,16.8874,37516.0
2015-09-28 13:00:00,20.78,20.84,20.77,20.8,15740.0,16.8874,16.9362,16.8793,16.9037,15740.0
2015-09-28 13:05:00,20.8,20.82,20.76,20.76,11350.0,16.9037,16.9199,16.8712,16.8712,11350.0
2015-09-28 13:10:00,20.76,20.78,20.75,20.76,13273.0,16.8712,16.8874,16.863,16.8712,13273.0
2015-09-28 13:15:00,20.75,20.77,20.71,20.75,13215.0,16.863,16.8793,16.8305,16.863,13215.0
2015-09-28 13:20:00,20.75,20.76,20.72,20.72,10229.0,16.863,16.8712,16.8386,16.8386,10229.0
2015-09-28 13:25:00,20.71,20.72,20.67,20.7,18171.0,16.8305,16.8386,16.798,16.8224,18171.0
2015-09-28 13:30:00,20.7,20.78,20.7,20.75,16034.0,16.8224,16.8874,16.8224,16.863,16034.0
2015-09-28 13:35:00,20.75,20.81,20.74,20.81,11872.0,16.863,16.9118,16.8549,16.9118,11872.0
2015-09-28 13:40:00,20.8,20.84,20.76,20.79,14546.0,16.9037,16.9362,16.8712,16.8955,14546.0
2015-09-28 13:45:00,20.78,20.8,20.74,20.74,16558.0,16.8874,16.9037,16.8549,16.8549,16558.0
2015-09-28 13:50:00,20.75,20.76,20.74,20.74,13541.0,16.863,16.8712,16.8549,16.8549,13541.0
2015-09-28 13:55:00,20.75,20.79,20.73,20.76,21779.0,16.863,16.8955,16.8468,16.8712,21779.0
2015-09-28 14:00:00,20.77,20.78,20.73,20.76,8687.0,16.8793,16.8874,16.8468,16.8712,8687.0
2015-09-28 14:05:00,20.75,20.81,20.72,20.8,32981.0,16.863,16.9118,16.8386,16.9037,32981.0
2015-09-28 14:10:00,20.77,20.79,20.72,20.75,13451.0,16.8793,16.8955,16.8386,16.863,13451.0
2015-09-28 14:15:00,20.75,20.77,20.72,20.77,18144.0,16.863,16.8793,16.8386,16.8793,18144.0
2015-09-28 14:20:00,20.77,20.77,20.72,20.76,16900.0,16.8793,16.8793,16.8386,16.8712,16900.0
2015-09-28 14:25:00,20.76,20.8,20.75,20.79,32166.0,16.8712,16.9037,16.863,16.8955,32166.0
2015-09-28 14:30:00,20.8,20.8,20.72,20.73,16149.0,16.9037,16.9037,16.8386,16.8468,16149.0
2015-09-28 14:35:00,20.73,20.8,20.73,20.8,13293.0,16.8468,16.9037,16.8468,16.9037,13293.0
2015-09-28 14:40:00,20.81,20.81,20.76,20.79,16714.0,16.9118,16.9118,16.8712,16.8955,16714.0
2015-09-28 14:45:00,20.79,20.8,20.72,20.75,15477.0,16.8955,16.9037,16.8386,16.863,15477.0
2015-09-28 14:50:00,20.75,20.76,20.69,20.73,23496.0,16.863,16.8712,16.8143,16.8468,23496.0
2015-09-28 14:55:00,20.73,20.73,20.67,20.71,31739.0,16.8468,16.8468,16.798,16.8305,31739.0
2015-09-28 15:00:00,20.71,20.72,20.69,20.71,30460.0,16.8305,16.8386,16.8143,16.8305,30460.0
2015-09-28 15:05:00,20.71,20.72,20.71,20.71,9702.0,16.8305,16.8386,16.8305,16.8305,9702.0
2015-09-28 15:10:00,20.72,20.72,20.65,20.66,48612.0,16.8386,16.8386,16.7818,16.7899,48612.0
2015-09-28 15:15:00,20.66,20.74,20.65,20.72,34407.0,16.7899,16.8549,16.7818,16.8386,34407.0
2015-09-28 15:20:00,20.73,20.74,20.66,20.68,30298.0,16.8468,16.8549,16.7899,16.8061,30298.0
2015-09-28 15:25:00,20.69,20.7,20.68,20.68,29727.0,16.8143,16.8224,16.8061,16.8061,29727.0
2015-09-28 15:30:00,20.7,20.78,20.7,20.76,41569.0,16.8224,16.8874,16.8224,16.8712,41569.0
2015-09-28 15:35:00,20.76,20.81,20.75,20.78,63010.0,16.8712,16.9118,16.863,16.8874,63010.0
2015-09-28 15:40:00,20.77,20.86,20.76,20.85,97340.0,16.8793,16.9524,16.8712,16.9443,97340.0
2015-09-28 15:45:00,20.85,20.9,20.85,20.9,89194.0,16.9443,16.9849,16.9443,16.9849,89194.0
2015-09-28 15:50:00,20.9,20.95,20.87,20.87,81274.0,16.9849,17.0256,16.9605,16.9605,81274.0
2015-09-28 15:55:00,20.88,20.9,20.79,20.83,194743.0,16.9687,16.9849,16.8955,16.928,194743.0
2015-09-29 09:30:00,20.85,20.96,20.81,20.92,19843.0,16.9443,17.0337,16.9118,17.0012,19843.0
2015-09-29 09:35:00,20.96,21.04,20.88,20.95,26343.0,17.0337,17.0987,16.9687,17.0256,26343.0
2015-09-29 09:40:00,20.95,20.96,20.82,20.85,25824.0,17.0256,17.0337,16.9199,16.9443,25824.0
2015-09-29 09:45:00,20.83,20.96,20.81,20.81,83744.0,16.928,17.0337,16.9118,16.9118,83744.0
2015-09-29 09:50:00,20.8,20.9,20.79,20.86,31128.0,16.9037,16.9849,16.8955,16.9524,31128.0
2015-09-29 09:55:00,20.89,21.11,20.87,21.05,25792.0,16.9768,17.1556,16.9605,17.1068,25792.0
2015-09-29 10:00:00,21.07,21.18,21.04,21.05,25964.0,17.1231,17.2125,17.0987,17.1068,25964.0
2015-09-29 10:05:00,21.05,21.16,21.02,21.02,25874.0,17.1068,17.1962,17.0824,17.0824,25874.0
2015-09-29 10:10:00,21.02,21.06,20.99,21.04,10300.0,17.0824,17.115,17.0581,17.0987,10300.0
2015-09-29 10:15:00,21.02,21.06,21.01,21.01,11400.0,17.0824,17.115,17.0743,17.0743,11400.0
2015-09-29 10:20:00,21.01,21.1,21.01,21.04,32523.0,17.0743,17.1475,17.0743,17.0987,32523.0
2015-09-29 10:25:00,21.05,21.15,21.05,21.12,12508.0,17.1068,17.1881,17.1068,17.1637,12508.0
2015-09-29 10:30:00,21.13,21.16,21.09,21.14,20590.0,17.1718,17.1962,17.1393,17.18,20590.0
2015-09-29 10:35:00,21.14,21.18,21.13,21.18,14966.0,17.18,17.2125,17.1718,17.2125,14966.0
2015-09-29 10:40:00,21.17,21.18,21.08,21.09,13128.0,17.2043,17.2125,17.1312,17.1393,13128.0
2015-09-29 10:45:00,21.1,21.12,21.06,21.06,14926.0,17.1475,17.1637,17.115,17.115,14926.0
2015-09-29 10:50:00,21.06,21.11,21.04,21.1,8302.0,17.115,17.1556,17.0987,17.1475,8302.0
2015-09-29 10:55:00,21.12,21.16,21.11,21.12,10050.0,17.1637,17.1962,17.1556,17.1637,10050.0
2015-09-29 11:00:00,21.12,21.22,21.11,21.2,20100.0,17.1637,17.245,17.1556,17.2287,20100.0
2015-09-29 11:05:00,21.21,21.25,21.15,21.15,10540.0,17.2369,17.2694,17.1881,17.1881,10540.0
2015-09-29 11:10:00,21.14,21.16,21.07,21.09,14752.0,17.18,17.1962,17.1231,17.1393,14752.0
2015-09-29 11:15:00,21.09,21.11,21.06,21.06,6747.0,17.1393,17.1556,17.115,17.115,6747.0
2015-09-29 11:20:00,21.06,21.13,21.05,21.12,10200.0,17.115,17.1718,17.1068,17.1637,10200.0
2015-09-29 11:25:00,21.12,21.2,21.11,21.2,12691.0,17.1637,17.2287,17.1556,17.2287,12691.0
2015-09-29 11:30:00,21.19,21.19,21.1,21.1,17738.0,17.2206,17.2206,17.1475,17.1475,17738.0
2015-09-29 11:35:00,21.12,21.17,21.05,21.15,25376.0,17.1637,17.2043,17.1068,17.1881,25376.0
2015-09-29 11:40:00,21.16,21.19,21.1,21.1,8536.0,17.1962,17.2206,17.1475,17.1475,8536.0
2015-09-29 11:45:00,21.11,21.2,21.11,21.19,7830.0,17.1556,17.2287,17.1556,17.2206,7830.0
2015-09-29 11:50:00,21.17,21.22,21.15,21.19,10090.0,17.2043,17.245,17.1881,17.2206,10090.0
2015-09-29 11:55:00,21.19,21.2,21.1,21.12,15621.0,17.2206,17.2287,17.1475,17.1637,15621.0
2015-09-29 12:00:00,21.12,21.14,21.07,21.11,7609.0,17.1637,17.18,17.1231,17.1556,7609.0
2015-09-29 12:05:00,21.11,21.17,21.1,21.1,4877.0,17.1556,17.2043,17.1475,17.1475,4877.0
2015-09-29 12:10:00,21.1,21.13,21.04,21.13,15482.0,17.1475,17.1718,17.0987,17.1718,15482.0
2015-09-29 12:15:00,21.14,21.22,21.13,21.17,8455.0,17.18,17.245,17.1718,17.2043,8455.0
2015-09-29 12:20:00,21.16,21.23,21.16,21.21,6756.0,17.1962,17.2531,17.1962,17.2369,6756.0
2015-09-29 12:25:00,21.21,21.23,21.2,21.23,13104.0,17.2369,17.2531,17.2287,17.2531,13104.0
2015-09-29 12:30:00,21.21,21.27,21.2,21.27,13351.0,17.2369,17.2856,17.2287,17.2856,13351.0
2015-09-29 12:35:00,21.27,21.27,21.22,21.22,4264.0,17.2856,17.2856,17.245,17.245,4264.0
2015-09-29 12:40:00,21.21,21.27,21.2,21.25,10765.0,17.2369,17.2856,17.2287,17.2694,10765.0
2015-09-29 12:45:00,21.27,21.29,21.22,21.24,6721.0,17.2856,17.3019,17.245,17.2612,6721.0
2015-09-29 12:50:00,21.23,21.23,21.16,21.17,15313.0,17.2531,17.2531,17.1962,17.2043,15313.0
2015-09-29 12:55:00,21.16,21.16,21.08,21.09,11616.0,17.1962,17.1962,17.1312,17.1393,11616.0
2015-09-29 13:00:00,21.09,21.11,21.08,21.1,10132.0,17.1393,17.1556,17.1312,17.1475,10132.0
2015-09-29 13:05:00,21.1,21.11,21.04,21.06,27532.0,17.1475,17.1556,17.0987,17.115,27532.0
2015-09-29 13:10:00,21.05,21.09,21.04,21.05,14959.0,17.1068,17.1393,17.0987,17.1068,14959.0
2015-09-29 13:15:00,21.04,21.09,21.01,21.09,13970.0,17.0987,17.1393,17.0743,17.1393,13970.0
2015-09-29 13:20:00,21.09,21.12,21.07,21.08,12239.0,17.1393,17.1637,17.1231,17.1312,12239.0
2015-09-29 13:25:00,21.08,21.11,21.08,21.09,10700.0,17.1312,17.1556,17.1312,17.1393,10700.0
2015-09-29 13:30:00,21.09,21.18,21.09,21.15,54863.0,17.1393,17.2125,17.1393,17.1881,54863.0
2015-09-29 13:35:00,21.14,21.18,21.14,21.16,20586.0,17.18,17.2125,17.18,17.1962,20586.0
2015-09-29 13:40:00,21.16,21.2,21.16,21.19,9507.0,17.1962,17.2287,17.1962,17.2206,9507.0
2015-09-29 13:45:00,21.2,21.21,21.14,21.15,29089.0,17.2287,17.2369,17.18,17.1881,29089.0
2015-09-29 13:50:00,21.16,21.17,21.12,21.16,23772.0,17.1962,17.2043,17.1637,17.1962,23772.0
2015-09-29 13:55:00,21.16,21.19,21.16,21.18,15779.0,17.1962,17.2206,17.1962,17.2125,15779.0
2015-09-29 14:00:00,21.18,21.19,21.14,21.14,10495.0,17.2125,17.2206,17.18,17.18,10495.0
2015-09-29 14:05:00,21.14,21.17,21.14,21.16,15589.0,17.18,17.2043,17.18,17.1962,15589.0
2015-09-29 14:10:00,21.16,21.21,21.14,21.19,16492.0,17.1962,17.2369,17.18,17.2206,16492.0
2015-09-29 14:15:00,21.18,21.24,21.15,21.23,16729.0,17.2125,17.2612,17.1881,17.2531,16729.0
2015-09-29 14:20:00,21.24,21.25,21.19,21.2,13576.0,17.2612,17.2694,17.2206,17.2287,13576.0
2015-09-29 14:25:00,21.2,21.23,21.2,21.21,19251.0,17.2287,17.2531,17.2287,17.2369,19251.0
2015-09-29 14:30:00,21.21,21.22,21.18,21.18,9630.0,17.2369,17.245,17.2125,17.2125,9630.0
2015-09-29 14:35:00,21.18,21.19,21.16,21.19,12332.0,17.2125,17.2206,17.1962,17.2206,12332.0
2015-09-29 14:40:00,21.19,21.21,21.17,21.17,11734.0,17.2206,17.2369,17.2043,17.2043,11734.0
2015-09-29 14:45:00,21.16,21.16,21.12,21.12,9470.0,17.1962,17.1962,17.1637,17.1637,9470.0
2015-09-29 14:50:00,21.11,21.14,21.1,21.11,9812.0,17.1556,17.18,17.1475,17.1556,9812.0
2015-09-29 14:55:00,21.12,21.15,21.1,21.12,41163.0,17.1637,17.1881,17.1475,17.1637,41163.0
2015-09-29 15:00:00,21.12,21.13,21.04,21.06,14829.0,17.1637,17.1718,17.0987,17.115,14829.0
2015-09-29 15:05:00,21.07,21.12,21.06,21.08,16521.0,17.1231,17.1637,17.115,17.1312,16521.0
2015-09-29 15:10:00,21.09,21.13,21.08,21.09,22887.0,17.1393,17.1718,17.1312,17.1393,22887.0
2015-09-29 15:15:00,21.09,21.1,21.03,21.04,25185.0,17.1393,17.1475,17.0906,17.0987,25185.0
2015-09-29 15:20:00,21.04,21.05,20.95,20.97,48048.0,17.0987,17.1068,17.0256,17.0418,48048.0
2015-09-29 15:25:00,20.97,21.0,20.93,20.97,53977.0,17.0418,17.0662,17.0093,17.0418,53977.0
2015-09-29 15:30:00,20.98,21.01,20.97,21.0,27245.0,17.0499,17.0743,17.0418,17.0662,27245.0
2015-09-29 15:35:00,20.99,21.06,20.99,21.04,38805.0,17.0581,17.115,17.0581,17.0987,38805.0
2015-09-29 15:40:00,21.05,21.08,21.0,21.07,71860.0,17.1068,17.1312,17.0662,17.1231,71860.0
2015-09-29 15:45:00,21.07,21.15,21.06,21.14,64121.0,17.1231,17.1881,17.115,17.18,64121.0
2015-09-29 15:50:00,21.15,21.16,21.11,21.14,42119.0,17.1881,17.1962,17.1556,17.18,42119.0
2015-09-29 15:55:00,21.14,21.16,21.1,21.12,124888.0,17.18,17.1962,17.1475,17.1637,124888.0
2015-09-30 09:30:00,21.32,21.36,21.19,21.23,22200.0,17.3263,17.3588,17.2206,17.2531,22200.0
2015-09-30 09:35:00,21.23,21.38,21.19,21.36,23684.0,17.2531,17.375,17.2206,17.3588,23684.0
2015-09-30 09:40:00,21.33,21.33,21.07,21.1,35740.0,17.3344,17.3344,17.1231,17.1475,35740.0
2015-09-30 09:45:00,21.11,21.16,21.08,21.16,23601.0,17.1556,17.1962,17.1312,17.1962,23601.0
2015-09-30 09:50:00,21.14,21.18,21.09,21.16,23880.0,17.18,17.2125,17.1393,17.1962,23880.0
2015-09-30 09:55:00,21.15,21.16,21.1,21.15,68372.0,17.1881,17.1962,17.1475,17.1881,68372.0
2015-09-30 10:00:00,21.15,21.19,21.14,21.17,29907.0,17.1881,17.2206,17.18,17.2043,29907.0
2015-09-30 10:05:00,21.17,21.31,21.15,21.3,32645.0,17.2043,17.3181,17.1881,17.31,32645.0
2015-09-30 10:10:00,21.3,21.3,21.19,21.23,20747.0,17.31,17.31,17.2206,17.2531,20747.0
2015-09-30 10:15:00,21.23,21.28,21.22,21.28,10281.0,17.2531,17.2937,17.245,17.2937,10281.0
2015-09-30 10:20:00,21.27,21.38,21.26,21.36,13292.0,17.2856,17.375,17.2775,17.3588,13292.0
2015-09-30 10:25:00,21.36,21.38,21.23,21.23,39752.0,17.3588,17.375,17.2531,17.2531,39752.0
2015-09-30 10:30:00,21.21,21.21,21.14,21.14,16134.0,17.2369,17.2369,17.18,17.18,16134.0
2015-09-30 10:35:00,21.15,21.2,21.15,21.17,13057.0,17.1881,17.2287,17.1881,17.2043,13057.0
2015-09-30 10:40:00,21.17,21.24,21.16,21.19,22385.0,17.2043,17.2612,17.1962,17.2206,22385.0
2015-09-30 10:45:00,21.2,21.22,21.16,21.17,12054.0,17.2287,17.245,17.1962,17.2043,12054.0
2015-09-30 10:50:00,21.18,21.19,21.13,21.13,19750.0,17.2125,17.2206,17.1718,17.1718,19750.0
2015-09-30 10:55:00,21.13,21.13,21.03,21.05,15097.0,17.1718,17.1718,17.0906,17.1068,15097.0
2015-09-30 11:00:00,21.04,21.04,21.0,21.01,11300.0,17.0987,17.0987,17.0662,17.0743,11300.0
2015-09-30 11:05:00,21.01,21.01,20.87,20.87,67371.0,17.0743,17.0743,16.9605,16.9605,67371.0
2015-09-30 11:10:00,20.85,20.97,20.85,20.96,15630.0,16.9443,17.0418,16.9443,17.0337,15630.0
2015-09-30 11:15:00,20.97,21.01,20.93,21.01,9511.0,17.0418,17.0743,17.0093,17.0743,9511.0
2015-09-30 11:20:00,21.02,21.03,20.97,20.98,15864.0,17.0824,17.0906,17.0418,17.0499,15864.0
2015-09-30 11:25:00,20.98,21.04,20.97,21.04,10171.0,17.0499,17.0987,17.0418,17.0987,10171.0
2015-09-30 11:30:00,21.04,21.07,21.03,21.07,8493.0,17.0987,17.1231,17.0906,17.1231,8493.0
2015-09-30 11:35:00,21.07,21.07,20.95,20.95,17608.0,17.1231,17.1231,17.0256,17.0256,17608.0
2015-09-30 11:40:00,20.96,20.96,20.88,20.88,9935.0,17.0337,17.0337,16.9687,16.9687,9935.0
2015-09-30 11:45:00,20.87,20.92,20.83,20.9,20536.0,16.9605,17.0012,16.928,16.9849,20536.0
2015-09-30 11:50:00,20.9,20.91,20.85,20.85,8636.0,16.9849,16.9931,16.9443,16.9443,8636.0
2015-09-30 11:55:00,20.84,20.86,20.67,20.77,84544.0,16.9362,16.9524,16.798,16.8793,84544.0
2015-09-30 12:00:00,20.76,20.86,20.76,20.8,16252.0,16.8712,16.9524,16.8712,16.9037,16252.0
2015-09-30 12:05:00,20.79,20.84,20.76,20.83,11829.0,16.8955,16.9362,16.8712,16.928,11829.0
2015-09-30 12:10:00,20.84,20.87,20.79,20.86,19417.0,16.9362,16.9605,16.8955,16.9524,19417.0
2015-09-30 12:15:00,20.86,20.87,20.83,20.87,5700.0,16.9524,16.9605,16.928,16.9605,5700.0
2015-09-30 12:20:00,20.86,20.88,20.85,20.87,14770.0,16.9524,16.9687,16.9443,16.9605,14770.0
2015-09-30 12:25:00,20.87,20.95,20.86,20.94,16922.0,16.9605,17.0256,16.9524,17.0174,16922.0
2015-09-30 12:30:00,20.94,20.94,20.91,20.91,8939.0,17.0174,17.0174,16.9931,16.9931,8939.0
2015-09-30 12:35:00,20.92,20.92,20.9,20.9,8776.0,17.0012,17.0012,16.9849,16.9849,8776.0
2015-09-30 12:40:00,20.9,20.91,20.89,20.9,8827.0,16.9849,16.9931,16.9768,16.9849,8827.0
2015-09-30 12:45:00,20.9,20.92,20.84,20.84,14310.0,16.9849,17.0012,16.9362,16.9362,14310.0
2015-09-30 12:50:00,20.84,20.91,20.84,20.89,15000.0,16.9362,16.9931,16.9362,16.9768,15000.0
2015-09-30 12:55:00,20.9,20.94,20.9,20.93,6313.0,16.9849,17.0174,16.9849,17.0093,6313.0
2015-09-30 13:00:00,20.94,20.96,20.86,20.9,30499.0,17.0174,17.0337,16.9524,16.9849,30499.0
2015-09-30 13:05:00,20.91,20.93,20.9,20.91,6695.0,16.9931,17.0093,16.9849,16.9931,6695.0
2015-09-30 13:10:00,20.92,20.92,20.89,20.89,7100.0,17.0012,17.0012,16.9768,16.9768,7100.0
2015-09-30 13:15:00,20.89,20.93,20.88,20.92,7000.0,16.9768,17.0093,16.9687,17.0012,7000.0
2015-09-30 13:20:00,20.94,20.94,20.89,20.9,8294.0,17.0174,17.0174,16.9768,16.9849,8294.0
2015-09-30 13:25:00,20.91,20.94,20.91,20.92,6685.0,16.9931,17.0174,16.9931,17.0012,6685.0
2015-09-30 13:30:00,20.92,20.93,20.9,20.9,11216.0,17.0012,17.0093,16.9849,16.9849,11216.0
2015-09-30 13:35:00,20.9,20.9,20.86,20.9,16953.0,16.9849,16.9849,16.9524,16.9849,16953.0
2015-09-30 13:40:00,20.9,21.0,20.9,20.99,10900.0,16.9849,17.0662,16.9849,17.0581,10900.0
2015-09-30 13:45:00,21.0,21.03,20.96,20.98,14750.0,17.0662,17.0906,17.0337,17.0499,14750.0
2015-09-30 13:50:00,20.98,21.01,20.96,20.98,11722.0,17.0499,17.0743,17.0337,17.0499,11722.0
2015-09-30 13:55:00,20.99,21.0,20.98,20.99,7860.0,17.0581,17.0662,17.0499,17.0581,7860.0
2015-09-30 14:00:00,20.99,21.0,20.94,20.95,16161.0,17.0581,17.0662,17.0174,17.0256,16161.0
2015-09-30 14:05:00,20.96,20.99,20.96,20.97,7400.0,17.0337,17.0581,17.0337,17.0418,7400.0
2015-09-30 14:10:00,20.96,20.99,20.94,20.98,10443.0,17.0337,17.0581,17.0174,17.0499,10443.0
2015-09-30 14:15:00,20.98,21.01,20.97,21.01,8656.0,17.0499,17.0743,17.0418,17.0743,8656.0
2015-09-30 14:20:00,21.02,21.05,20.99,21.01,26749.0,17.0824,17.1068,17.0581,17.0743,26749.0
2015-09-30 14:25:00,21.01,21.01,20.98,21.0,8201.0,17.0743,17.0743,17.0499,17.0662,8201.0
2015-09-30 14:30:00,21.01,21.02,20.95,20.96,11804.0,17.0743,17.0824,17.0256,17.0337,11804.0
2015-09-30 14:35:00,20.97,21.02,20.96,20.99,24686.0,17.0418,17.0824,17.0337,17.0581,24686.0
2015-09-30 14:40:00,20.99,21.05,20.99,21.05,8225.0,17.0581,17.1068,17.0581,17.1068,8225.0
2015-09-30 14:45:00,21.04,21.08,21.02,21.07,12243.0,17.0987,17.1312,17.0824,17.1231,12243.0
2015-09-30 14:50:00,21.07,21.07,21.03,21.07,15292.0,17.1231,17.1231,17.0906,17.1231,15292.0
2015-09-30 14:55:00,21.06,21.13,21.06,21.13,12262.0,17.115,17.1718,17.115,17.1718,12262.0
2015-09-30 15:00:00,21.12,21.15,21.1,21.11,19516.0,17.1637,17.1881,17.1475,17.1556,19516.0
2015-09-30 15:05:00,21.11,21.16,21.1,21.15,11983.0,17.1556,17.1962,17.1475,17.1881,11983.0
2015-09-30 15:10:00,21.15,21.16,21.08,21.1,40759.0,17.1881,17.1962,17.1312,17.1475,40759.0
2015-09-30 15:15:00,21.1,21.16,21.1,21.15,70467.0,17.1475,17.1962,17.1475,17.1881,70467.0
2015-09-30 15:20:00,21.15,21.17,21.11,21.11,22748.0,17.1881,17.2043,17.1556,17.1556,22748.0
2015-09-30 15:25:00,21.11,21.15,21.1,21.14,26241.0,17.1556,17.1881,17.1475,17.18,26241.0
2015-09-30 15:30:00,21.14,21.19,21.12,21.19,37945.0,17.18,17.2206,17.1637,17.2206,37945.0
2015-09-30 15:35:00,21.19,21.2,21.16,21.19,38295.0,17.2206,17.2287,17.1962,17.2206,38295.0
2015-09-30 15:40:00,21.19,21.24,21.19,21.24,39618.0,17.2206,17.2612,17.2206,17.2612,39618.0
2015-09-30 15:45:00,21.24,21.27,21.2,21.22,54653.0,17.2612,17.2856,17.2287,17.245,54653.0
2015-09-30 15:50:00,21.22,21.25,21.21,21.22,47742.0,17.245,17.2694,17.2369,17.245,47742.0
2015-09-30 15:55:00,21.23,21.24,21.17,21.19,116869.0,17.2531,17.2612,17.2043,17.2206,116869.0
2015-10-01 09:30:00,21.26,21.34,21.0,21.0,45682.0,17.2775,17.3425,17.0662,17.0662,45682.0
2015-10-01 09:35:00,21.02,21.05,20.88,20.93,25194.0,17.0824,17.1068,16.9687,17.0093,25194.0
2015-10-01 09:40:00,20.92,20.93,20.81,20.84,27383.0,17.0012,17.0093,16.9118,16.9362,27383.0
2015-10-01 09:45:00,20.84,20.86,20.76,20.83,24250.0,16.9362,16.9524,16.8712,16.928,24250.0
2015-10-01 09:50:00,20.83,20.84,20.68,20.68,38850.0,16.928,16.9362,16.8061,16.8061,38850.0
2015-10-01 09:55:00,20.67,20.67,20.42,20.42,52452.0,16.798,16.798,16.5948,16.5948,52452.0
2015-10-01 10:00:00,20.43,20.47,20.33,20.43,53978.0,16.603,16.6355,16.5217,16.603,53978.0
2015-10-01 10:05:00,20.4,20.43,20.26,20.32,63290.0,16.5786,16.603,16.4648,16.5136,63290.0
2015-10-01 10:10:00,20.32,20.45,20.31,20.43,36230.0,16.5136,16.6192,16.5054,16.603,36230.0
2015-10-01 10:15:00,20.44,20.62,20.43,20.49,45297.0,16.6111,16.7574,16.603,16.6517,45297.0
2015-10-01 10:20:00,20.5,20.53,20.39,20.41,12123.0,16.6599,16.6842,16.5705,16.5867,12123.0
2015-10-01 10:25:00,20.4,20.57,20.38,20.54,13186.0,16.5786,16.7167,16.5623,16.6924,13186.0
2015-10-01 10:30:00,20.52,20.53,20.32,20.32,18164.0,16.6761,16.6842,16.5136,16.5136,18164.0
2015-10-01 10:35:00,20.32,20.37,20.31,20.35,24108.0,16.5136,16.5542,16.5054,16.538,24108.0
2015-10-01 10:40:00,20.35,20.41,20.3,20.31,15799.0,16.538,16.5867,16.4973,16.5054,15799.0
2015-10-01 10:45:00,20.32,20.39,20.29,20.29,16106.0,16.5136,16.5705,16.4892,16.4892,16106.0
2015-10-01 10:50:00,20.29,20.3,20.21,20.21,29441.0,16.4892,16.4973,16.4242,16.4242,29441.0
2015-10-01 10:55:00,20.21,20.32,20.2,20.29,19051.0,16.4242,16.5136,16.4161,16.4892,19051.0
2015-10-01 11:00:00,20.28,20.29,20.24,20.25,12841.0,16.4811,16.4892,16.4486,16.4567,12841.0
2015-10-01 11:05:00,20.25,20.25,20.14,20.14,23412.0,16.4567,16.4567,16.3673,16.3673,23412.0
2015-10-01 11:10:00,20.14,20.17,20.1,20.11,31558.0,16.3673,16.3917,16.3348,16.3429,31558.0
2015-10-01 11:15:00,20.11,20.13,20.08,20.11,22719.0,16.3429,16.3592,16.3185,16.3429,22719.0
2015-10-01 11:20:00,20.11,20.26,20.1,20.2,54129.0,16.3429,16.4648,16.3348,16.4161,54129.0
2015-10-01 11:25:00,20.22,20.31,20.19,20.24,12772.0,16.4323,16.5054,16.4079,16.4486,12772.0
2015-10-01 11:30:00,20.24,20.25,20.18,20.18,14379.0,16.4486,16.4567,16.3998,16.3998,14379.0
2015-10-01 11:35:00,20.18,20.19,20.15,20.17,14028.0,16.3998,16.4079,16.3754,16.3917,14028.0
2015-10-01 11:40:00,20.16,20.16,20.13,20.15,16504.0,16.3835,16.3835,16.3592,16.3754,16504.0
2015-10-01 11:45:00,20.14,20.15,20.08,20.1,26711.0,16.3673,16.3754,16.3185,16.3348,26711.0
2015-10-01 11:50:00,20.11,20.13,20.02,20.04,43787.0,16.3429,16.3592,16.2698,16.286,43787.0
2015-10-01 11:55:00,20.05,20.06,20.01,20.02,19826.0,16.2942,16.3023,16.2616,16.2698,19826.0
2015-10-01 12:00:00,20.03,20.03,20.0,20.02,17353.0,16.2779,16.2779,16.2535,16.2698,17353.0
2015-10-01 12:05:00,20.03,20.04,19.98,20.04,46212.0,16.2779,16.286,16.2373,16.286,46212.0
2015-10-01 12:10:00,20.04,20.09,20.03,20.07,12806.0,16.286,16.3267,16.2779,16.3104,12806.0
2015-10-01 12:15:00,20.05,20.09,20.04,20.07,14750.0,16.2942,16.3267,16.286,16.3104,14750.0
2015-10-01 12:20:00,20.08,20.09,20.05,20.05,12674.0,16.3185,16.3267,16.2942,16.2942,12674.0
2015-10-01 12:25:00,20.05,20.13,20.05,20.11,16480.0,16.2942,16.3592,16.2942,16.3429,16480.0
2015-10-01 12:30:00,20.11,20.22,20.1,20.19,69150.0,16.3429,16.4323,16.3348,16.4079,69150.0
2015-10-01 12:35:00,20.19,20.21,20.16,20.16,15309.0,16.4079,16.4242,16.3835,16.3835,15309.0
2015-10-01 12:40:00,20.17,20.17,20.12,20.15,16644.0,16.3917,16.3917,16.351,16.3754,16644.0
2015-10-01 12:45:00,20.15,20.15,20.05,20.05,12228.0,16.3754,16.3754,16.2942,16.2942,12228.0
2015-10-01 12:50:00,20.04,20.07,20.02,20.03,25933.0,16.286,16.3104,16.2698,16.2779,25933.0
2015-10-01 12:55:00,20.03,20.04,20.01,20.02,15624.0,16.2779,16.286,16.2616,16.2698,15624.0
2015-10-01 13:00:00,20.02,20.02,19.99,20.01,38384.0,16.2698,16.2698,16.2454,16.2616,38384.0
2015-10-01 13:05:00,20.01,20.02,20.0,20.0,9592.0,16.2616,16.2698,16.2535,16.2535,9592.0
2015-10-01 13:10:00,20.01,20.01,19.99,19.99,70414.0,16.2616,16.2616,16.2454,16.2454,70414.0
2015-10-01 13:15:00,19.99,20.09,19.99,20.04,25550.0,16.2454,16.3267,16.2454,16.286,25550.0
2015-10-01 13:20:00,20.04,20.04,19.99,20.0,18446.0,16.286,16.286,16.2454,16.2535,18446.0
2015-10-01 13:25:00,20.0,20.01,19.99,19.99,48432.0,16.2535,16.2616,16.2454,16.2454,48432.0
2015-10-01 13:30:00,19.99,20.01,19.99,20.0,47410.0,16.2454,16.2616,16.2454,16.2535,47410.0
2015-10-01 13:35:00,20.0,20.01,19.99,20.0,49907.0,16.2535,16.2616,16.2454,16.2535,49907.0
2015-10-01 13:40:00,20.0,20.02,19.99,19.99,53453.0,16.2535,16.2698,16.2454,16.2454,53453.0
2015-10-01 13:45:00,20.0,20.06,19.99,20.03,23142.0,16.2535,16.3023,16.2454,16.2779,23142.0
2015-10-01 13:50:00,20.03,20.04,20.0,20.03,23851.0,16.2779,16.286,16.2535,16.2779,23851.0
2015-10-01 13:55:00,20.03,20.05,20.02,20.04,23440.0,16.2779,16.2942,16.2698,16.286,23440.0
2015-10-01 14:00:00,20.03,20.03,19.99,19.99,20900.0,16.2779,16.2779,16.2454,16.2454,20900.0
2015-10-01 14:05:00,19.99,20.03,19.99,20.0,32183.0,16.2454,16.2779,16.2454,16.2535,32183.0
2015-10-01 14:10:00,20.01,20.02,19.96,19.97,48275.0,16.2616,16.2698,16.221,16.2291,48275.0
2015-10-01 14:15:00,19.96,20.0,19.96,19.97,35655.0,16.221,16.2535,16.221,16.2291,35655.0
2015-10-01 14:20:00,19.97,19.99,19.88,19.93,73662.0,16.2291,16.2454,16.156,16.1966,73662.0
2015-10-01 14:25:00,19.93,19.93,19.84,19.89,45675.0,16.1966,16.1966,16.1235,16.1641,45675.0
2015-10-01 14:30:00,19.9,19.98,19.9,19.92,22980.0,16.1723,16.2373,16.1723,16.1885,22980.0
2015-10-01 14:35:00,19.91,19.95,19.88,19.93,33839.0,16.1804,16.2129,16.156,16.1966,33839.0
2015-10-01 14:40:00,19.93,19.95,19.92,19.94,41880.0,16.1966,16.2129,16.1885,16.2048,41880.0
2015-10-01 14:45:00,19.94,19.97,19.89,19.89,26307.0,16.2048,16.2291,16.1641,16.1641,26307.0
2015-10-01 14:50:00,19.89,19.93,19.88,19.89,39525.0,16.1641,16.1966,16.156,16.1641,39525.0
2015-10-01 14:55:00,19.9,19.97,19.9,19.96,37638.0,16.1723,16.2291,16.1723,16.221,37638.0
2015-10-01 15:00:00,19.96,20.04,19.95,20.01,40494.0,16.221,16.286,16.2129,16.2616,40494.0
2015-10-01 15:05:00,20.01,20.03,19.98,19.98,37677.0,16.2616,16.2779,16.2373,16.2373,37677.0
2015-10-01 15:10:00,19.98,20.02,19.98,20.01,48037.0,16.2373,16.2698,16.2373,16.2616,48037.0
2015-10-01 15:15:00,20.0,20.01,19.97,19.99,38995.0,16.2535,16.2616,16.2291,16.2454,38995.0
2015-10-01 15:20:00,19.99,20.02,19.99,20.0,27641.0,16.2454,16.2698,16.2454,16.2535,27641.0
2015-10-01 15:25:00,20.0,20.01,19.95,19.96,44039.0,16.2535,16.2616,16.2129,16.221,44039.0
2015-10-01 15:30:00,19.96,19.99,19.94,19.98,55886.0,16.221,16.2454,16.2048,16.2373,55886.0
2015-10-01 15:35:00,19.98,19.99,19.91,19.93,85994.0,16.2373,16.2454,16.1804,16.1966,85994.0
2015-10-01 15:40:00,19.93,20.01,19.93,20.01,73757.0,16.1966,16.2616,16.1966,16.2616,73757.0
2015-10-01 15:45:00,20.01,20.05,20.0,20.0,73521.0,16.2616,16.2942,16.2535,16.2535,73521.0
2015-10-01 15:50:00,20.0,20.0,19.93,19.95,139887.0,16.2535,16.2535,16.1966,16.2129,139887.0
2015-10-01 15:55:00,19.95,20.05,19.94,20.01,138734.0,16.2129,16.2942,16.2048,16.2616,138734.0
2015-10-02 09:30:00,19.8,20.04,19.73,19.92,48095.0,16.091,16.286,16.0341,16.1885,48095.0
2015-10-02 09:35:00,19.93,19.93,19.61,19.69,42842.0,16.1966,16.1966,15.9366,16.0016,42842.0
2015-10-02 09:40:00,19.68,19.8,19.67,19.72,34224.0,15.9935,16.091,15.9853,16.026,34224.0
2015-10-02 09:45:00,19.73,19.75,19.57,19.59,64165.0,16.0341,16.0503,15.9041,15.9203,64165.0
2015-10-02 09:50:00,19.59,19.62,19.44,19.61,68177.0,15.9203,15.9447,15.7984,15.9366,68177.0
2015-10-02 09:55:00,19.6,19.61,19.46,19.5,71173.0,15.9284,15.9366,15.8147,15.8472,71173.0
2015-10-02 10:00:00,19.48,19.58,19.47,19.54,77762.0,15.8309,15.9122,15.8228,15.8797,77762.0
2015-10-02 10:05:00,19.54,19.55,19.47,19.48,118440.0,15.8797,15.8878,15.8228,15.8309,118440.0
2015-10-02 10:10:00,19.49,19.64,19.46,19.64,72838.0,15.8391,15.961,15.8147,15.961,72838.0
2015-10-02 10:15:00,19.63,19.71,19.63,19.71,87964.0,15.9528,16.0178,15.9528,16.0178,87964.0
2015-10-02 10:20:00,19.71,19.87,19.71,19.76,45346.0,16.0178,16.1479,16.0178,16.0585,45346.0
2015-10-02 10:25:00,19.75,19.76,19.66,19.66,33193.0,16.0503,16.0585,15.9772,15.9772,33193.0
2015-10-02 10:30:00,19.66,19.67,19.58,19.6,33191.0,15.9772,15.9853,15.9122,15.9284,33191.0
2015-10-02 10:35:00,19.6,19.67,19.57,19.65,16804.0,15.9284,15.9853,15.9041,15.9691,16804.0
2015-10-02 10:40:00,19.66,19.7,19.65,19.68,38586.0,15.9772,16.0097,15.9691,15.9935,38586.0
2015-10-02 10:45:00,19.68,19.69,19.62,19.66,47221.0,15.9935,16.0016,15.9447,15.9772,47221.0
2015-10-02 10:50:00,19.67,19.68,19.61,19.65,24304.0,15.9853,15.9935,15.9366,15.9691,24304.0
2015-10-02 10:55:00,19.65,19.7,19.6,19.68,66200.0,15.9691,16.0097,15.9284,15.9935,66200.0
2015-10-02 11:00:00,19.68,19.7,19.6,19.61,25803.0,15.9935,16.0097,15.9284,15.9366,25803.0
2015-10-02 11:05:00,19.61,19.72,19.61,19.71,16312.0,15.9366,16.026,15.9366,16.0178,16312.0
2015-10-02 11:10:00,19.71,19.74,19.66,19.69,26198.0,16.0178,16.0422,15.9772,16.0016,26198.0
2015-10-02 11:15:00,19.7,19.71,19.59,19.63,28507.0,16.0097,16.0178,15.9203,15.9528,28507.0
2015-10-02 11:20:00,19.65,19.71,19.61,19.62,19050.0,15.9691,16.0178,15.9366,15.9447,19050.0
2015-10-02 11:25:00,19.63,19.71,19.63,19.7,23604.0,15.9528,16.0178,15.9528,16.0097,23604.0
2015-10-02 11:30:00,19.71,19.72,19.69,19.72,14339.0,16.0178,16.026,16.0016,16.026,14339.0
2015-10-02 11:35:00,19.74,19.75,19.64,19.64,40052.0,16.0422,16.0503,15.961,15.961,40052.0
2015-10-02 11:40:00,19.63,19.67,19.62,19.63,17313.0,15.9528,15.9853,15.9447,15.9528,17313.0
2015-10-02 11:45:00,19.64,19.67,19.64,19.64,28085.0,15.961,15.9853,15.961,15.961,28085.0
2015-10-02 11:50:00,19.63,19.66,19.61,19.64,33081.0,15.9528,15.9772,15.9366,15.961,33081.0
2015-10-02 11:55:00,19.64,19.65,19.62,19.62,14027.0,15.961,15.9691,15.9447,15.9447,14027.0
2015-10-02 12:00:00,19.63,19.65,19.61,19.62,17387.0,15.9528,15.9691,15.9366,15.9447,17387.0
2015-10-02 12:05:00,19.63,19.74,19.63,19.74,105568.0,15.9528,16.0422,15.9528,16.0422,105568.0
2015-10-02 12:10:00,19.75,19.91,19.75,19.9,29970.0,16.0503,16.1804,16.0503,16.1723,29970.0
2015-10-02 12:15:00,19.9,19.93,19.88,19.9,21613.0,16.1723,16.1966,16.156,16.1723,21613.0
2015-10-02 12:20:00,19.92,19.96,19.92,19.93,17870.0,16.1885,16.221,16.1885,16.1966,17870.0
2015-10-02 12:25:00,19.92,19.93,19.88,19.88,25482.0,16.1885,16.1966,16.156,16.156,25482.0
2015-10-02 12:30:00,19.88,19.89,19.85,19.85,44530.0,16.156,16.1641,16.1316,16.1316,44530.0
2015-10-02 12:35:00,19.85,19.85,19.77,19.77,19261.0,16.1316,16.1316,16.0666,16.0666,19261.0
2015-10-02 12:40:00,19.77,19.83,19.77,19.83,13401.0,16.0666,16.1154,16.0666,16.1154,13401.0
2015-10-02 12:45:00,19.84,19.91,19.83,19.9,13003.0,16.1235,16.1804,16.1154,16.1723,13003.0
2015-10-02 12:50:00,19.9,20.07,19.89,20.01,75021.0,16.1723,16.3104,16.1641,16.2616,75021.0
2015-10-02 12:55:00,20.01,20.02,19.99,20.0,10501.0,16.2616,16.2698,16.2454,16.2535,10501.0
2015-10-02 13:00:00,20.01,20.09,19.99,20.09,14852.0,16.2616,16.3267,16.2454,16.3267,14852.0
2015-10-02 13:05:00,20.1,20.14,20.1,20.12,21588.0,16.3348,16.3673,16.3348,16.351,21588.0
2015-10-02 13:10:00,20.12,20.2,20.12,20.18,11994.0,16.351,16.4161,16.351,16.3998,11994.0
2015-10-02 13:15:00,20.18,20.19,20.11,20.12,11673.0,16.3998,16.4079,16.3429,16.351,11673.0
2015-10-02 13:20:00,20.12,20.14,20.11,20.12,7766.0,16.351,16.3673,16.3429,16.351,7766.0
2015-10-02 13:25:00,20.12,20.14,20.12,20.14,6229.0,16.351,16.3673,16.351,16.3673,6229.0
2015-10-02 13:30:00,20.14,20.17,20.13,20.14,13710.0,16.3673,16.3917,16.3592,16.3673,13710.0
2015-10-02 13:35:00,20.13,20.16,20.09,20.09,17284.0,16.3592,16.3835,16.3267,16.3267,17284.0
2015-10-02 13:40:00,20.1,20.15,20.07,20.15,13468.0,16.3348,16.3754,16.3104,16.3754,13468.0
2015-10-02 13:45:00,20.14,20.2,20.14,20.18,4585.0,16.3673,16.4161,16.3673,16.3998,4585.0
2015-10-02 13:50:00,20.19,20.22,20.17,20.17,16875.0,16.4079,16.4323,16.3917,16.3917,16875.0
2015-10-02 13:55:00,20.17,20.2,20.16,20.17,11800.0,16.3917,16.4161,16.3835,16.3917,11800.0
2015-10-02 14:00:00,20.16,20.18,20.15,20.18,10352.0,16.3835,16.3998,16.3754,16.3998,10352.0
2015-10-02 14:05:00,20.19,20.23,20.18,20.21,16001.0,16.4079,16.4404,16.3998,16.4242,16001.0
2015-10-02 14:10:00,20.21,20.21,20.16,20.19,15223.0,16.4242,16.4242,16.3835,16.4079,15223.0
2015-10-02 14:15:00,20.18,20.18,20.14,20.16,20333.0,16.3998,16.3998,16.3673,16.3835,20333.0
2015-10-02 14:20:00,20.16,20.2,20.15,20.2,13237.0,16.3835,16.4161,16.3754,16.4161,13237.0
2015-10-02 14:25:00,20.2,20.25,20.2,20.24,31445.0,16.4161,16.4567,16.4161,16.4486,31445.0
2015-10-02 14:30:00,20.25,20.27,20.2,20.2,21675.0,16.4567,16.4729,16.4161,16.4161,21675.0
2015-10-02 14:35:00,20.2,20.21,20.14,20.16,21978.0,16.4161,16.4242,16.3673,16.3835,21978.0
2015-10-02 14:40:00,20.17,20.17,20.13,20.15,17311.0,16.3917,16.3917,16.3592,16.3754,17311.0
2015-10-02 14:45:00,20.16,20.17,20.1,20.11,30598.0,16.3835,16.3917,16.3348,16.3429,30598.0
2015-10-02 14:50:00,20.11,20.13,20.06,20.09,23599.0,16.3429,16.3592,16.3023,16.3267,23599.0
2015-10-02 14:55:00,20.09,20.15,20.09,20.1,11593.0,16.3267,16.3754,16.3267,16.3348,11593.0
2015-10-02 15:00:00,20.1,20.15,20.08,20.14,12061.0,16.3348,16.3754,16.3185,16.3673,12061.0
2015-10-02 15:05:00,20.14,20.22,20.13,20.2,16242.0,16.3673,16.4323,16.3592,16.4161,16242.0
2015-10-02 15:10:00,20.21,20.23,20.2,20.22,11454.0,16.4242,16.4404,16.4161,16.4323,11454.0
2015-10-02 15:15:00,20.22,20.26,20.21,20.24,18015.0,16.4323,16.4648,16.4242,16.4486,18015.0
2015-10-02 15:20:00,20.24,20.31,20.24,20.31,35606.0,16.4486,16.5054,16.4486,16.5054,35606.0
2015-10-02 15:25:00,20.32,20.32,20.28,20.29,11878.0,16.5136,16.5136,16.4811,16.4892,11878.0
2015-10-02 15:30:00,20.3,20.32,20.28,20.28,31302.0,16.4973,16.5136,16.4811,16.4811,31302.0
2015-10-02 15:35:00,20.28,20.29,20.26,20.27,31439.0,16.4811,16.4892,16.4648,16.4729,31439.0
2015-10-02 15:40:00,20.27,20.27,20.23,20.26,26529.0,16.4729,16.4729,16.4404,16.4648,26529.0
2015-10-02 15:45:00,20.26,20.33,20.25,20.33,29393.0,16.4648,16.5217,16.4567,16.5217,29393.0
2015-10-02 15:50:00,20.33,20.35,20.32,20.33,32077.0,16.5217,16.538,16.5136,16.5217,32077.0
2015-10-02 15:55:00,20.33,20.35,20.3,20.34,83458.0,16.5217,16.538,16.4973,16.5298,83458.0
2015-10-05 09:30:00,20.55,20.67,20.48,20.59,26527.0,16.7005,16.798,16.6436,16.733,26527.0
2015-10-05 09:35:00,20.61,20.7,20.56,20.65,15563.0,16.7493,16.8224,16.7086,16.7818,15563.0
2015-10-05 09:40:00,20.62,20.7,20.57,20.7,18615.0,16.7574,16.8224,16.7167,16.8224,18615.0
2015-10-05 09:45:00,20.72,20.72,20.6,20.69,9970.0,16.8386,16.8386,16.7411,16.8143,9970.0
2015-10-05 09:50:00,20.69,20.69,20.54,20.55,7600.0,16.8143,16.8143,16.6924,16.7005,7600.0
2015-10-05 09:55:00,20.54,20.7,20.5,20.7,22904.0,16.6924,16.8224,16.6599,16.8224,22904.0
2015-10-05 10:00:00,20.7,20.7,20.57,20.61,6200.0,16.8224,16.8224,16.7167,16.7493,6200.0
2015-10-05 10:05:00,20.63,20.68,20.61,20.66,8280.0,16.7655,16.8061,16.7493,16.7899,8280.0
2015-10-05 10:10:00,20.68,20.77,20.68,20.77,23266.0,16.8061,16.8793,16.8061,16.8793,23266.0
2015-10-05 10:15:00,20.77,20.85,20.77,20.84,23581.0,16.8793,16.9443,16.8793,16.9362,23581.0
2015-10-05 10:20:00,20.84,20.85,20.78,20.8,17327.0,16.9362,16.9443,16.8874,16.9037,17327.0
2015-10-05 10:25:00,20.8,20.8,20.71,20.73,7497.0,16.9037,16.9037,16.8305,16.8468,7497.0
2015-10-05 10:30:00,20.7,20.75,20.68,20.7,16011.0,16.8224,16.863,16.8061,16.8224,16011.0
2015-10-05 10:35:00,20.71,20.71,20.65,20.67,24152.0,16.8305,16.8305,16.7818,16.798,24152.0
2015-10-05 10:40:00,20.67,20.68,20.64,20.64,13867.0,16.798,16.8061,16.7736,16.7736,13867.0
2015-10-05 10:45:00,20.64,20.64,20.51,20.51,25068.0,16.7736,16.7736,16.668,16.668,25068.0
2015-10-05 10:50:00,20.51,20.6,20.42,20.59,32383.0,16.668,16.7411,16.5948,16.733,32383.0
2015-10-05 10:55:00,20.59,20.61,20.54,20.6,5672.0,16.733,16.7493,16.6924,16.7411,5672.0
2015-10-05 11:00:00,20.62,20.66,20.61,20.65,9018.0,16.7574,16.7899,16.7493,16.7818,9018.0
2015-10-05 11:05:00,20.66,20.67,20.6,20.64,12974.0,16.7899,16.798,16.7411,16.7736,12974.0
2015-10-05 11:10:00,20.64,20.64,20.57,20.58,10552.0,16.7736,16.7736,16.7167,16.7249,10552.0
2015-10-05 11:15:00,20.59,20.61,20.55,20.55,9866.0,16.733,16.7493,16.7005,16.7005,9866.0
2015-10-05 11:20:00,20.56,20.61,20.55,20.6,23995.0,16.7086,16.7493,16.7005,16.7411,23995.0
2015-10-05 11:25:00,20.6,20.65,20.55,20.61,50353.0,16.7411,16.7818,16.7005,16.7493,50353.0
2015-10-05 11:30:00,20.61,20.65,20.6,20.63,11557.0,16.7493,16.7818,16.7411,16.7655,11557.0
2015-10-05 11:35:00,20.63,20.65,20.61,20.61,9501.0,16.7655,16.7818,16.7493,16.7493,9501.0
2015-10-05 11:40:00,20.61,20.62,20.59,20.6,13760.0,16.7493,16.7574,16.733,16.7411,13760.0
2015-10-05 11:45:00,20.6,20.67,20.6,20.64,14898.0,16.7411,16.798,16.7411,16.7736,14898.0
2015-10-05 11:50:00,20.65,20.67,20.64,20.65,8120.0,16.7818,16.798,16.7736,16.7818,8120.0
2015-10-05 11:55:00,20.65,20.73,20.64,20.73,9831.0,16.7818,16.8468,16.7736,16.8468,9831.0
2015-10-05 12:00:00,20.73,20.73,20.7,20.71,5625.0,16.8468,16.8468,16.8224,16.8305,5625.0
2015-10-05 12:05:00,20.71,20.75,20.71,20.71,7082.0,16.8305,16.863,16.8305,16.8305,7082.0
2015-10-05 12:10:00,20.7,20.71,20.66,20.71,7400.0,16.8224,16.8305,16.7899,16.8305,7400.0
2015-10-05 12:15:00,20.71,20.76,20.71,20.73,7817.0,16.8305,16.8712,16.8305,16.8468,7817.0
2015-10-05 12:20:00,20.72,20.72,20.65,20.67,5450.0,16.8386,16.8386,16.7818,16.798,5450.0
2015-10-05 12:25:00,20.68,20.71,20.67,20.7,6731.0,16.8061,16.8305,16.798,16.8224,6731.0
2015-10-05 12:30:00,20.71,20.76,20.69,20.74,10210.0,16.8305,16.8712,16.8143,16.8549,10210.0
2015-10-05 12:35:00,20.75,20.76,20.71,20.76,6100.0,16.863,16.8712,16.8305,16.8712,6100.0
2015-10-05 12:40:00,20.75,20.76,20.72,20.73,9598.0,16.863,16.8712,16.8386,16.8468,9598.0
2015-10-05 12:45:00,20.74,20.76,20.73,20.76,6312.0,16.8549,16.8712,16.8468,16.8712,6312.0
2015-10-05 12:50:00,20.77,20.77,20.71,20.71,10341.0,16.8793,16.8793,16.8305,16.8305,10341.0
2015-10-05 12:55:00,20.71,20.72,20.68,20.72,9622.0,16.8305,16.8386,16.8061,16.8386,9622.0
2015-10-05 13:00:00,20.73,20.75,20.72,20.74,13265.0,16.8468,16.863,16.8386,16.8549,13265.0
2015-10-05 13:05:00,20.74,20.78,20.73,20.76,8467.0,16.8549,16.8874,16.8468,16.8712,8467.0
2015-10-05 13:10:00,20.76,20.78,20.75,20.78,13004.0,16.8712,16.8874,16.863,16.8874,13004.0
2015-10-05 13:15:00,20.79,20.84,20.79,20.84,12554.0,16.8955,16.9362,16.8955,16.9362,12554.0
2015-10-05 13:20:00,20.84,20.84,20.81,20.81,19328.0,16.9362,16.9362,16.9118,16.9118,19328.0
2015-10-05 13:25:00,20.82,20.84,20.81,20.82,15928.0,16.9199,16.9362,16.9118,16.9199,15928.0
2015-10-05 13:30:00,20.82,20.82,20.77,20.79,15300.0,16.9199,16.9199,16.8793,16.8955,15300.0
2015-10-05 13:35:00,20.78,20.79,20.77,20.78,7679.0,16.8874,16.8955,16.8793,16.8874,7679.0
2015-10-05 13:40:00,20.77,20.77,20.71,20.71,13430.0,16.8793,16.8793,16.8305,16.8305,13430.0
2015-10-05 13:45:00,20.72,20.77,20.7,20.77,11235.0,16.8386,16.8793,16.8224,16.8793,11235.0
2015-10-05 13:50:00,20.76,20.76,20.74,20.76,14009.0,16.8712,16.8712,16.8549,16.8712,14009.0
2015-10-05 13:55:00,20.77,20.8,20.69,20.71,35218.0,16.8793,16.9037,16.8143,16.8305,35218.0
2015-10-05 14:00:00,20.71,20.77,20.71,20.74,12368.0,16.8305,16.8793,16.8305,16.8549,12368.0
2015-10-05 14:05:00,20.74,20.74,20.66,20.71,12255.0,16.8549,16.8549,16.7899,16.8305,12255.0
2015-10-05 14:10:00,20.71,20.73,20.71,20.72,7300.0,16.8305,16.8468,16.8305,16.8386,7300.0
2015-10-05 14:15:00,20.73,20.76,20.72,20.74,36537.0,16.8468,16.8712,16.8386,16.8549,36537.0
2015-10-05 14:20:00,20.73,20.75,20.72,20.74,10612.0,16.8468,16.863,16.8386,16.8549,10612.0
2015-10-05 14:25:00,20.75,20.78,20.73,20.77,13846.0,16.863,16.8874,16.8468,16.8793,13846.0
2015-10-05 14:30:00,20.78,20.79,20.74,20.74,13956.0,16.8874,16.8955,16.8549,16.8549,13956.0
2015-10-05 14:35:00,20.74,20.74,20.71,20.73,9491.0,16.8549,16.8549,16.8305,16.8468,9491.0
2015-10-05 14:40:00,20.72,20.76,20.71,20.75,13708.0,16.8386,16.8712,16.8305,16.863,13708.0
2015-10-05 14:45:00,20.74,20.76,20.73,20.75,9350.0,16.8549,16.8712,16.8468,16.863,9350.0
2015-10-05 14:50:00,20.74,20.75,20.65,20.73,44616.0,16.8549,16.863,16.7818,16.8468,44616.0
2015-10-05 14:55:00,20.73,20.76,20.72,20.74,13237.0,16.8468,16.8712,16.8386,16.8549,13237.0
2015-10-05 15:00:00,20.73,20.73,20.67,20.69,18837.0,16.8468,16.8468,16.798,16.8143,18837.0
2015-10-05 15:05:00,20.7,20.72,20.67,20.68,27279.0,16.8224,16.8386,16.798,16.8061,27279.0
2015-10-05 15:10:00,20.67,20.67,20.64,20.66,18520.0,16.798,16.798,16.7736,16.7899,18520.0
2015-10-05 15:15:00,20.66,20.67,20.6,20.6,21857.0,16.7899,16.798,16.7411,16.7411,21857.0
2015-10-05 15:20:00,20.6,20.65,20.59,20.64,21639.0,16.7411,16.7818,16.733,16.7736,21639.0
2015-10-05 15:25:00,20.64,20.66,20.63,20.63,16480.0,16.7736,16.7899,16.7655,16.7655,16480.0
2015-10-05 15:30:00,20.63,20.67,20.61,20.66,32967.0,16.7655,16.798,16.7493,16.7899,32967.0
2015-10-05 15:35:00,20.65,20.67,20.64,20.65,33257.0,16.7818,16.798,16.7736,16.7818,33257.0
2015-10-05 15:40:00,20.65,20.73,20.65,20.71,50749.0,16.7818,16.8468,16.7818,16.8305,50749.0
2015-10-05 15:45:00,20.71,20.76,20.7,20.74,43434.0,16.8305,16.8712,16.8224,16.8549,43434.0
2015-10-05 15:50:00,20.73,20.75,20.71,20.71,78110.0,16.8468,16.863,16.8305,16.8305,78110.0
2015-10-05 15:55:00,20.71,20.72,20.7,20.7,87640.0,16.8305,16.8386,16.8224,16.8224,87640.0
2015-10-06 09:30:00,20.57,20.69,20.5,20.56,31807.0,16.7167,16.8143,16.6599,16.7086,31807.0
2015-10-06 09:35:00,20.55,20.65,20.45,20.48,36356.0,16.7005,16.7818,16.6192,16.6436,36356.0
2015-10-06 09:40:00,20.49,20.51,20.45,20.5,29456.0,16.6517,16.668,16.6192,16.6599,29456.0
2015-10-06 09:45:00,20.49,20.53,20.41,20.49,23030.0,16.6517,16.6842,16.5867,16.6517,23030.0
2015-10-06 09:50:00,20.48,20.5,20.45,20.46,28889.0,16.6436,16.6599,16.6192,16.6273,28889.0
2015-10-06 09:55:00,20.44,20.44,20.38,20.42,10307.0,16.6111,16.6111,16.5623,16.5948,10307.0
2015-10-06 10:00:00,20.44,20.51,20.39,20.44,15265.0,16.6111,16.668,16.5705,16.6111,15265.0
2015-10-06 10:05:00,20.43,20.44,20.33,20.34,28240.0,16.603,16.6111,16.5217,16.5298,28240.0
2015-10-06 10:10:00,20.34,20.38,20.27,20.32,18919.0,16.5298,16.5623,16.4729,16.5136,18919.0
2015-10-06 10:15:00,20.3,20.32,20.19,20.19,50872.0,16.4973,16.5136,16.4079,16.4079,50872.0
2015-10-06 10:20:00,20.17,20.17,20.11,20.16,16847.0,16.3917,16.3917,16.3429,16.3835,16847.0
2015-10-06 10:25:00,20.16,20.19,20.11,20.12,31140.0,16.3835,16.4079,16.3429,16.351,31140.0
2015-10-06 10:30:00,20.12,20.14,20.08,20.13,21963.0,16.351,16.3673,16.3185,16.3592,21963.0
2015-10-06 10:35:00,20.12,20.21,20.09,20.2,24878.0,16.351,16.4242,16.3267,16.4161,24878.0
2015-10-06 10:40:00,20.2,20.23,20.17,20.18,38345.0,16.4161,16.4404,16.3917,16.3998,38345.0
2015-10-06 10:45:00,20.17,20.18,20.13,20.13,16987.0,16.3917,16.3998,16.3592,16.3592,16987.0
2015-10-06 10:50:00,20.12,20.14,20.01,20.01,46417.0,16.351,16.3673,16.2616,16.2616,46417.0
2015-10-06 10:55:00,20.01,20.05,20.0,20.02,41907.0,16.2616,16.2942,16.2535,16.2698,41907.0
2015-10-06 11:00:00,20.02,20.03,19.99,20.02,27306.0,16.2698,16.2779,16.2454,16.2698,27306.0
2015-10-06 11:05:00,20.02,20.08,20.0,20.05,13212.0,16.2698,16.3185,16.2535,16.2942,13212.0
2015-10-06 11:10:00,20.06,20.07,20.03,20.03,23611.0,16.3023,16.3104,16.2779,16.2779,23611.0
2015-10-06 11:15:00,20.03,20.19,20.02,20.19,19475.0,16.2779,16.4079,16.2698,16.4079,19475.0
2015-10-06 11:20:00,20.19,20.22,20.15,20.21,17621.0,16.4079,16.4323,16.3754,16.4242,17621.0
2015-10-06 11:25:00,20.21,20.23,20.16,20.21,14689.0,16.4242,16.4404,16.3835,16.4242,14689.0
2015-10-06 11:30:00,20.21,20.24,20.18,20.19,12578.0,16.4242,16.4486,16.3998,16.4079,12578.0
2015-10-06 11:35:00,20.19,20.19,20.11,20.14,12804.0,16.4079,16.4079,16.3429,16.3673,12804.0
2015-10-06 11:40:00,20.14,20.17,20.12,20.13,18202.0,16.3673,16.3917,16.351,16.3592,18202.0
2015-10-06 11:45:00,20.12,20.18,20.09,20.16,5178.0,16.351,16.3998,16.3267,16.3835,5178.0
2015-10-06 11:50:00,20.17,20.19,20.09,20.13,36857.0,16.3917,16.4079,16.3267,16.3592,36857.0
2015-10-06 11:55:00,20.12,20.13,20.03,20.05,6500.0,16.351,16.3592,16.2779,16.2942,6500.0
2015-10-06 12:00:00,20.07,20.13,20.06,20.08,6000.0,16.3104,16.3592,16.3023,16.3185,6000.0
2015-10-06 12:05:00,20.08,20.13,20.07,20.09,9100.0,16.3185,16.3592,16.3104,16.3267,9100.0
2015-10-06 12:10:00,20.1,20.1,20.02,20.04,29480.0,16.3348,16.3348,16.2698,16.286,29480.0
2015-10-06 12:15:00,20.05,20.06,19.99,20.01,29516.0,16.2942,16.3023,16.2454,16.2616,29516.0
2015-10-06 12:20:00,20.01,20.07,19.99,20.05,15773.0,16.2616,16.3104,16.2454,16.2942,15773.0
2015-10-06 12:25:00,20.04,20.05,20.01,20.01,7472.0,16.286,16.2942,16.2616,16.2616,7472.0
2015-10-06 12:30:00,20.01,20.03,19.99,19.99,18328.0,16.2616,16.2779,16.2454,16.2454,18328.0
2015-10-06 12:35:00,19.99,20.02,19.99,20.0,25120.0,16.2454,16.2698,16.2454,16.2535,25120.0
2015-10-06 12:40:00,20.01,20.02,20.0,20.02,9486.0,16.2616,16.2698,16.2535,16.2698,9486.0
2015-10-06 12:45:00,20.01,20.04,20.0,20.04,9221.0,16.2616,16.286,16.2535,16.286,9221.0
2015-10-06 12:50:00,20.04,20.07,20.04,20.07,7164.0,16.286,16.3104,16.286,16.3104,7164.0
2015-10-06 12:55:00,20.06,20.07,20.05,20.07,8688.0,16.3023,16.3104,16.2942,16.3104,8688.0
2015-10-06 13:00:00,20.07,20.07,20.05,20.07,5301.0,16.3104,16.3104,16.2942,16.3104,5301.0
2015-10-06 13:05:00,20.07,20.15,20.06,20.14,7100.0,16.3104,16.3754,16.3023,16.3673,7100.0
2015-10-06 13:10:00,20.14,20.2,20.14,20.2,11415.0,16.3673,16.4161,16.3673,16.4161,11415.0
2015-10-06 13:15:00,20.19,20.22,20.18,20.21,5700.0,16.4079,16.4323,16.3998,16.4242,5700.0
2015-10-06 13:20:00,20.22,20.24,20.22,20.23,17064.0,16.4323,16.4486,16.4323,16.4404,17064.0
2015-10-06 13:25:00,20.24,20.25,20.22,20.23,6107.0,16.4486,16.4567,16.4323,16.4404,6107.0
2015-10-06 13:30:00,20.23,20.23,20.18,20.19,6022.0,16.4404,16.4404,16.3998,16.4079,6022.0
2015-10-06 13:35:00,20.19,20.2,20.18,20.19,9071.0,16.4079,16.4161,16.3998,16.4079,9071.0
2015-10-06 13:40:00,20.19,20.19,20.15,20.15,6010.0,16.4079,16.4079,16.3754,16.3754,6010.0
2015-10-06 13:45:00,20.15,20.15,20.1,20.12,14860.0,16.3754,16.3754,16.3348,16.351,14860.0
2015-10-06 13:50:00,20.14,20.15,20.12,20.15,4700.0,16.3673,16.3754,16.351,16.3754,4700.0
2015-10-06 13:55:00,20.14,20.16,20.13,20.13,21251.0,16.3673,16.3835,16.3592,16.3592,21251.0
2015-10-06 14:00:00,20.13,20.14,20.11,20.13,11911.0,16.3592,16.3673,16.3429,16.3592,11911.0
2015-10-06 14:05:00,20.12,20.13,20.11,20.11,10293.0,16.351,16.3592,16.3429,16.3429,10293.0
2015-10-06 14:10:00,20.12,20.23,20.11,20.23,6600.0,16.351,16.4404,16.3429,16.4404,6600.0
2015-10-06 14:15:00,20.24,20.28,20.23,20.28,14008.0,16.4486,16.4811,16.4404,16.4811,14008.0
2015-10-06 14:20:00,20.28,20.31,20.27,20.3,10760.0,16.4811,16.5054,16.4729,16.4973,10760.0
2015-10-06 14:25:00,20.28,20.31,20.26,20.3,19955.0,16.4811,16.5054,16.4648,16.4973,19955.0
2015-10-06 14:30:00,20.3,20.31,20.27,20.3,15028.0,16.4973,16.5054,16.4729,16.4973,15028.0
2015-10-06 14:35:00,20.3,20.31,20.29,20.3,10774.0,16.4973,16.5054,16.4892,16.4973,10774.0
2015-10-06 14:40:00,20.3,20.31,20.27,20.3,10470.0,16.4973,16.5054,16.4729,16.4973,10470.0
2015-10-06 14:45:00,20.29,20.32,20.26,20.32,21805.0,16.4892,16.5136,16.4648,16.5136,21805.0
2015-10-06 14:50:00,20.32,20.34,20.29,20.32,11995.0,16.5136,16.5298,16.4892,16.5136,11995.0
2015-10-06 14:55:00,20.32,20.32,20.27,20.28,6900.0,16.5136,16.5136,16.4729,16.4811,6900.0
2015-10-06 15:00:00,20.27,20.28,20.25,20.27,22975.0,16.4729,16.4811,16.4567,16.4729,22975.0
2015-10-06 15:05:00,20.27,20.28,20.25,20.27,16940.0,16.4729,16.4811,16.4567,16.4729,16940.0
2015-10-06 15:10:00,20.27,20.27,20.2,20.22,21330.0,16.4729,16.4729,16.4161,16.4323,21330.0
2015-10-06 15:15:00,20.21,20.23,20.18,20.23,20751.0,16.4242,16.4404,16.3998,16.4404,20751.0
2015-10-06 15:20:00,20.22,20.22,20.19,20.21,25790.0,16.4323,16.4323,16.4079,16.4242,25790.0
2015-10-06 15:25:00,20.2,20.22,20.18,20.21,28371.0,16.4161,16.4323,16.3998,16.4242,28371.0
2015-10-06 15:30:00,20.21,20.21,20.2,20.21,16112.0,16.4242,16.4242,16.4161,16.4242,16112.0
2015-10-06 15:35:00,20.21,20.21,20.16,20.17,39093.0,16.4242,16.4242,16.3835,16.3917,39093.0
2015-10-06 15:40:00,20.17,20.17,20.16,20.17,29568.0,16.3917,16.3917,16.3835,16.3917,29568.0
2015-10-06 15:45:00,20.17,20.21,20.16,20.2,43000.0,16.3917,16.4242,16.3835,16.4161,43000.0
2015-10-06 15:50:00,20.19,20.2,20.16,20.19,54639.0,16.4079,16.4161,16.3835,16.4079,54639.0
2015-10-06 15:55:00,20.19,20.19,20.11,20.12,130855.0,16.4079,16.4079,16.3429,16.351,130855.0
2015-10-07 09:30:00,20.37,20.52,20.2,20.22,40491.0,16.5542,16.6761,16.4161,16.4323,40491.0
2015-10-07 09:35:00,20.22,20.25,20.05,20.15,31417.0,16.4323,16.4567,16.2942,16.3754,31417.0
2015-10-07 09:40:00,20.16,20.2,20.1,20.16,26756.0,16.3835,16.4161,16.3348,16.3835,26756.0
2015-10-07 09:45:00,20.18,20.21,20.1,20.1,31168.0,16.3998,16.4242,16.3348,16.3348,31168.0
2015-10-07 09:50:00,20.1,20.1,20.04,20.09,17793.0,16.3348,16.3348,16.286,16.3267,17793.0
2015-10-07 09:55:00,20.1,20.1,20.01,20.01,28658.0,16.3348,16.3348,16.2616,16.2616,28658.0
2015-10-07 10:00:00,20.03,20.07,20.0,20.05,21629.0,16.2779,16.3104,16.2535,16.2942,21629.0
2015-10-07 10:05:00,20.05,20.05,20.0,20.04,35325.0,16.2942,16.2942,16.2535,16.286,35325.0
2015-10-07 10:10:00,20.05,20.09,20.04,20.07,30224.0,16.2942,16.3267,16.286,16.3104,30224.0
2015-10-07 10:15:00,20.07,20.07,20.01,20.01,21877.0,16.3104,16.3104,16.2616,16.2616,21877.0
2015-10-07 10:20:00,20.03,20.03,19.99,20.0,42214.0,16.2779,16.2779,16.2454,16.2535,42214.0
2015-10-07 10:25:00,20.0,20.02,19.99,19.99,34738.0,16.2535,16.2698,16.2454,16.2454,34738.0
2015-10-07 10:30:00,19.99,20.01,19.98,20.01,77319.0,16.2454,16.2616,16.2373,16.2616,77319.0
2015-10-07 10:35:00,20.0,20.06,19.98,20.01,64710.0,16.2535,16.3023,16.2373,16.2616,64710.0
2015-10-07 10:40:00,20.0,20.01,19.96,20.0,37020.0,16.2535,16.2616,16.221,16.2535,37020.0
2015-10-07 10:45:00,19.99,20.08,19.99,20.03,13950.0,16.2454,16.3185,16.2454,16.2779,13950.0
2015-10-07 10:50:00,20.04,20.13,20.0,20.13,32296.0,16.286,16.3592,16.2535,16.3592,32296.0
2015-10-07 10:55:00,20.14,20.16,20.05,20.08,34280.0,16.3673,16.3835,16.2942,16.3185,34280.0
2015-10-07 11:00:00,20.07,20.12,20.04,20.1,16781.0,16.3104,16.351,16.286,16.3348,16781.0
2015-10-07 11:05:00,20.1,20.11,19.98,20.02,38368.0,16.3348,16.3429,16.2373,16.2698,38368.0
2015-10-07 11:10:00,20.03,20.03,19.98,20.0,44068.0,16.2779,16.2779,16.2373,16.2535,44068.0
2015-10-07 11:15:00,20.0,20.02,19.99,20.01,21208.0,16.2535,16.2698,16.2454,16.2616,21208.0
2015-10-07 11:20:00,20.01,20.02,19.99,19.99,19800.0,16.2616,16.2698,16.2454,16.2454,19800.0
2015-10-07 11:25:00,19.99,20.01,19.99,19.99,31099.0,16.2454,16.2616,16.2454,16.2454,31099.0
2015-10-07 11:30:00,19.99,20.07,19.98,20.07,35635.0,16.2454,16.3104,16.2373,16.3104,35635.0
2015-10-07 11:35:00,20.08,20.14,20.07,20.13,36751.0,16.3185,16.3673,16.3104,16.3592,36751.0
2015-10-07 11:40:00,20.13,20.13,20.08,20.1,15253.0,16.3592,16.3592,16.3185,16.3348,15253.0
2015-10-07 11:45:00,20.1,20.13,20.06,20.11,20837.0,16.3348,16.3592,16.3023,16.3429,20837.0
2015-10-07 11:50:00,20.12,20.16,20.12,20.12,33932.0,16.351,16.3835,16.351,16.351,33932.0
2015-10-07 11:55:00,20.13,20.28,20.13,20.22,48502.0,16.3592,16.4811,16.3592,16.4323,48502.0
2015-10-07 12:00:00,20.22,20.24,20.15,20.15,30691.0,16.4323,16.4486,16.3754,16.3754,30691.0
2015-10-07 12:05:00,20.16,20.17,20.13,20.14,11710.0,16.3835,16.3917,16.3592,16.3673,11710.0
2015-10-07 12:10:00,20.14,20.24,20.13,20.21,21795.0,16.3673,16.4486,16.3592,16.4242,21795.0
2015-10-07 12:15:00,20.22,20.26,20.21,20.26,4900.0,16.4323,16.4648,16.4242,16.4648,4900.0
2015-10-07 12:20:00,20.26,20.28,20.2,20.2,29565.0,16.4648,16.4811,16.4161,16.4161,29565.0
2015-10-07 12:25:00,20.2,20.2,20.18,20.19,13605.0,16.4161,16.4161,16.3998,16.4079,13605.0
2015-10-07 12:30:00,20.19,20.23,20.18,20.21,13214.0,16.4079,16.4404,16.3998,16.4242,13214.0
2015-10-07 12:35:00,20.2,20.22,20.2,20.21,14606.0,16.4161,16.4323,16.4161,16.4242,14606.0
2015-10-07 12:40:00,20.21,20.25,20.18,20.25,20774.0,16.4242,16.4567,16.3998,16.4567,20774.0
2015-10-07 12:45:00,20.25,20.26,20.22,20.26,8803.0,16.4567,16.4648,16.4323,16.4648,8803.0
2015-10-07 12:50:00,20.26,20.27,20.23,20.23,13817.0,16.4648,16.4729,16.4404,16.4404,13817.0
2015-10-07 12:55:00,20.23,20.26,20.23,20.24,9417.0,16.4404,16.4648,16.4404,16.4486,9417.0
2015-10-07 13:00:00,20.24,20.27,20.22,20.22,18893.0,16.4486,16.4729,16.4323,16.4323,18893.0
2015-10-07 13:05:00,20.23,20.26,20.23,20.25,13073.0,16.4404,16.4648,16.4404,16.4567,13073.0
2015-10-07 13:10:00,20.25,20.29,20.22,20.22,30753.0,16.4567,16.4892,16.4323,16.4323,30753.0
2015-10-07 13:15:00,20.23,20.23,20.22,20.23,8600.0,16.4404,16.4404,16.4323,16.4404,8600.0
2015-10-07 13:20:00,20.22,20.25,20.22,20.25,15130.0,16.4323,16.4567,16.4323,16.4567,15130.0
2015-10-07 13:25:00,20.24,20.26,20.22,20.26,12798.0,16.4486,16.4648,16.4323,16.4648,12798.0
2015-10-07 13:30:00,20.26,20.34,20.25,20.32,24472.0,16.4648,16.5298,16.4567,16.5136,24472.0
2015-10-07 13:35:00,20.32,20.34,20.32,20.33,15643.0,16.5136,16.5298,16.5136,16.5217,15643.0
2015-10-07 13:40:00,20.33,20.37,20.32,20.35,23556.0,16.5217,16.5542,16.5136,16.538,23556.0
2015-10-07 13:45:00,20.36,20.38,20.35,20.38,13410.0,16.5461,16.5623,16.538,16.5623,13410.0
2015-10-07 13:50:00,20.38,20.38,20.35,20.36,33023.0,16.5623,16.5623,16.538,16.5461,33023.0
2015-10-07 13:55:00,20.37,20.41,20.37,20.38,12343.0,16.5542,16.5867,16.5542,16.5623,12343.0
2015-10-07 14:00:00,20.38,20.44,20.36,20.42,16622.0,16.5623,16.6111,16.5461,16.5948,16622.0
2015-10-07 14:05:00,20.43,20.44,20.41,20.41,18675.0,16.603,16.6111,16.5867,16.5867,18675.0
2015-10-07 14:10:00,20.41,20.41,20.38,20.38,14203.0,16.5867,16.5867,16.5623,16.5623,14203.0
2015-10-07 14:15:00,20.38,20.41,20.36,20.36,20103.0,16.5623,16.5867,16.5461,16.5461,20103.0
2015-10-07 14:20:00,20.36,20.38,20.34,20.36,14770.0,16.5461,16.5623,16.5298,16.5461,14770.0
2015-10-07 14:25:00,20.36,20.36,20.34,20.35,11084.0,16.5461,16.5461,16.5298,16.538,11084.0
2015-10-07 14:30:00,20.36,20.38,20.32,20.32,25096.0,16.5461,16.5623,16.5136,16.5136,25096.0
2015-10-07 14:35:00,20.33,20.35,20.32,20.34,9863.0,16.5217,16.538,16.5136,16.5298,9863.0
2015-10-07 14:40:00,20.34,20.39,20.33,20.37,14298.0,16.5298,16.5705,16.5217,16.5542,14298.0
2015-10-07 14:45:00,20.36,20.37,20.34,20.35,19543.0,16.5461,16.5542,16.5298,16.538,19543.0
2015-10-07 14:50:00,20.35,20.36,20.33,20.36,12234.0,16.538,16.5461,16.5217,16.5461,12234.0
2015-10-07 14:55:00,20.37,20.37,20.36,20.36,15194.0,16.5542,16.5542,16.5461,16.5461,15194.0
2015-10-07 15:00:00,20.36,20.37,20.34,20.34,23364.0,16.5461,16.5542,16.5298,16.5298,23364.0
2015-10-07 15:05:00,20.34,20.36,20.33,20.34,21730.0,16.5298,16.5461,16.5217,16.5298,21730.0
2015-10-07 15:10:00,20.34,20.35,20.33,20.35,24809.0,16.5298,16.538,16.5217,16.538,24809.0
2015-10-07 15:15:00,20.35,20.41,20.34,20.39,34999.0,16.538,16.5867,16.5298,16.5705,34999.0
2015-10-07 15:20:00,20.39,20.4,20.36,20.38,36674.0,16.5705,16.5786,16.5461,16.5623,36674.0
2015-10-07 15:25:00,20.38,20.41,20.36,20.38,27672.0,16.5623,16.5867,16.5461,16.5623,27672.0
2015-10-07 15:30:00,20.38,20.4,20.37,20.39,19753.0,16.5623,16.5786,16.5542,16.5705,19753.0
2015-10-07 15:35:00,20.4,20.45,20.39,20.45,35894.0,16.5786,16.6192,16.5705,16.6192,35894.0
2015-10-07 15:40:00,20.45,20.48,20.43,20.48,50432.0,16.6192,16.6436,16.603,16.6436,50432.0
2015-10-07 15:45:00,20.47,20.48,20.38,20.4,64675.0,16.6355,16.6436,16.5623,16.5786,64675.0
2015-10-07 15:50:00,20.4,20.41,20.4,20.41,38709.0,16.5786,16.5867,16.5786,16.5867,38709.0
2015-10-07 15:55:00,20.4,20.41,20.38,20.41,163086.0,16.5786,16.5867,16.5623,16.5867,163086.0
2015-10-08 09:30:00,20.31,20.58,20.2,20.55,28090.0,16.5054,16.7249,16.4161,16.7005,28090.0
2015-10-08 09:35:00,20.6,20.74,20.51,20.7,78434.0,16.7411,16.8549,16.668,16.8224,78434.0
2015-10-08 09:40:00,20.71,20.85,20.69,20.8,15894.0,16.8305,16.9443,16.8143,16.9037,15894.0
2015-10-08 09:45:00,20.79,21.13,20.79,20.98,45297.0,16.8955,17.1718,16.8955,17.0499,45297.0
2015-10-08 09:50:00,21.0,21.11,20.99,21.11,23280.0,17.0662,17.1556,17.0581,17.1556,23280.0
2015-10-08 09:55:00,21.11,21.21,21.11,21.15,74273.0,17.1556,17.2369,17.1556,17.1881,74273.0
2015-10-08 10:00:00,21.16,21.19,20.98,21.04,23780.0,17.1962,17.2206,17.0499,17.0987,23780.0
2015-10-08 10:05:00,21.02,21.06,20.98,21.04,17713.0,17.0824,17.115,17.0499,17.0987,17713.0
2015-10-08 10:10:00,21.03,21.05,20.96,20.98,13200.0,17.0906,17.1068,17.0337,17.0499,13200.0
2015-10-08 10:15:00,20.97,21.03,20.91,20.91,25956.0,17.0418,17.0906,16.9931,16.9931,25956.0
2015-10-08 10:20:00,20.91,20.94,20.87,20.93,17941.0,16.9931,17.0174,16.9605,17.0093,17941.0
2015-10-08 10:25:00,20.95,21.06,20.94,20.97,18026.0,17.0256,17.115,17.0174,17.0418,18026.0
2015-10-08 10:30:00,20.97,21.03,20.96,21.0,26202.0,17.0418,17.0906,17.0337,17.0662,26202.0
2015-10-08 10:35:00,21.01,21.02,20.95,21.0,18434.0,17.0743,17.0824,17.0256,17.0662,18434.0
2015-10-08 10:40:00,21.01,21.03,20.98,21.02,12244.0,17.0743,17.0906,17.0499,17.0824,12244.0
2015-10-08 10:45:00,21.03,21.08,21.01,21.07,31735.0,17.0906,17.1312,17.0743,17.1231,31735.0
2015-10-08 10:50:00,21.07,21.11,21.07,21.08,36333.0,17.1231,17.1556,17.1231,17.1312,36333.0
2015-10-08 10:55:00,21.09,21.09,21.03,21.04,25404.0,17.1393,17.1393,17.0906,17.0987,25404.0
2015-10-08 11:00:00,21.04,21.06,20.99,21.0,24851.0,17.0987,17.115,17.0581,17.0662,24851.0
2015-10-08 11:05:00,21.0,21.0,20.94,20.95,14056.0,17.0662,17.0662,17.0174,17.0256,14056.0
2015-10-08 11:10:00,20.95,20.95,20.9,20.92,11500.0,17.0256,17.0256,16.9849,17.0012,11500.0
2015-10-08 11:15:00,20.91,20.98,20.91,20.98,15001.0,16.9931,17.0499,16.9931,17.0499,15001.0
2015-10-08 11:20:00,20.98,21.01,20.95,20.96,33013.0,17.0499,17.0743,17.0256,17.0337,33013.0
2015-10-08 11:25:00,20.95,20.97,20.95,20.96,11453.0,17.0256,17.0418,17.0256,17.0337,11453.0
2015-10-08 11:30:00,20.96,20.97,20.94,20.95,11928.0,17.0337,17.0418,17.0174,17.0256,11928.0
2015-10-08 11:35:00,20.95,21.06,20.95,20.98,51850.0,17.0256,17.115,17.0256,17.0499,51850.0
2015-10-08 11:40:00,20.96,20.97,20.93,20.95,6740.0,17.0337,17.0418,17.0093,17.0256,6740.0
2015-10-08 11:45:00,20.94,20.94,20.9,20.91,5193.0,17.0174,17.0174,16.9849,16.9931,5193.0
2015-10-08 11:50:00,20.91,20.92,20.87,20.89,16428.0,16.9931,17.0012,16.9605,16.9768,16428.0
2015-10-08 11:55:00,20.89,20.96,20.88,20.94,8400.0,16.9768,17.0337,16.9687,17.0174,8400.0
2015-10-08 12:00:00,20.93,21.02,20.9,21.0,14800.0,17.0093,17.0824,16.9849,17.0662,14800.0
2015-10-08 12:05:00,21.0,21.0,20.89,20.9,12000.0,17.0662,17.0662,16.9768,16.9849,12000.0
2015-10-08 12:10:00,20.9,20.94,20.87,20.92,14174.0,16.9849,17.0174,16.9605,17.0012,14174.0
2015-10-08 12:15:00,20.92,20.96,20.9,20.92,17324.0,17.0012,17.0337,16.9849,17.0012,17324.0
2015-10-08 12:20:00,20.92,20.93,20.85,20.85,20524.0,17.0012,17.0093,16.9443,16.9443,20524.0
2015-10-08 12:25:00,20.84,20.86,20.78,20.78,28767.0,16.9362,16.9524,16.8874,16.8874,28767.0
2015-10-08 12:30:00,20.79,20.89,20.78,20.89,16070.0,16.8955,16.9768,16.8874,16.9768,16070.0
2015-10-08 12:35:00,20.89,20.92,20.87,20.92,12131.0,16.9768,17.0012,16.9605,17.0012,12131.0
2015-10-08 12:40:00,20.93,20.96,20.92,20.94,21000.0,17.0093,17.0337,17.0012,17.0174,21000.0
2015-10-08 12:45:00,20.93,20.93,20.81,20.85,16427.0,17.0093,17.0093,16.9118,16.9443,16427.0
2015-10-08 12:50:00,20.84,20.87,20.83,20.87,12689.0,16.9362,16.9605,16.928,16.9605,12689.0
2015-10-08 12:55:00,20.87,20.92,20.86,20.89,18800.0,16.9605,17.0012,16.9524,16.9768,18800.0
2015-10-08 13:00:00,20.89,20.91,20.82,20.85,20992.0,16.9768,16.9931,16.9199,16.9443,20992.0
2015-10-08 13:05:00,20.84,20.87,20.84,20.86,11102.0,16.9362,16.9605,16.9362,16.9524,11102.0
2015-10-08 13:10:00,20.84,20.87,20.83,20.87,12713.0,16.9362,16.9605,16.928,16.9605,12713.0
2015-10-08 13:15:00,20.87,20.94,20.87,20.94,7444.0,16.9605,17.0174,16.9605,17.0174,7444.0
2015-10-08 13:20:00,20.94,21.0,20.94,21.0,9550.0,17.0174,17.0662,17.0174,17.0662,9550.0
2015-10-08 13:25:00,21.0,21.01,20.98,21.0,34979.0,17.0662,17.0743,17.0499,17.0662,34979.0
2015-10-08 13:30:00,21.0,21.0,20.98,20.98,9468.0,17.0662,17.0662,17.0499,17.0499,9468.0
2015-10-08 13:35:00,20.98,20.99,20.93,20.94,17465.0,17.0499,17.0581,17.0093,17.0174,17465.0
2015-10-08 13:40:00,20.93,20.93,20.89,20.89,10594.0,17.0093,17.0093,16.9768,16.9768,10594.0
2015-10-08 13:45:00,20.91,20.91,20.86,20.86,9854.0,16.9931,16.9931,16.9524,16.9524,9854.0
2015-10-08 13:50:00,20.87,20.91,20.87,20.89,14329.0,16.9605,16.9931,16.9605,16.9768,14329.0
2015-10-08 13:55:00,20.89,20.99,20.88,20.99,15900.0,16.9768,17.0581,16.9687,17.0581,15900.0
2015-10-08 14:00:00,20.99,21.06,20.97,21.01,34083.0,17.0581,17.115,17.0418,17.0743,34083.0
2015-10-08 14:05:00,21.01,21.02,20.95,20.96,10105.0,17.0743,17.0824,17.0256,17.0337,10105.0
2015-10-08 14:10:00,20.97,21.04,20.96,21.03,21262.0,17.0418,17.0987,17.0337,17.0906,21262.0
2015-10-08 14:15:00,21.03,21.04,21.0,21.04,14706.0,17.0906,17.0987,17.0662,17.0987,14706.0
2015-10-08 14:20:00,21.05,21.06,21.0,21.03,14428.0,17.1068,17.115,17.0662,17.0906,14428.0
2015-10-08 14:25:00,21.03,21.03,20.96,21.0,10810.0,17.0906,17.0906,17.0337,17.0662,10810.0
2015-10-08 14:30:00,21.0,21.06,20.99,21.05,16090.0,17.0662,17.115,17.0581,17.1068,16090.0
2015-10-08 14:35:00,21.05,21.06,21.02,21.05,14331.0,17.1068,17.115,17.0824,17.1068,14331.0
2015-10-08 14:40:00,21.06,21.09,21.04,21.04,16940.0,17.115,17.1393,17.0987,17.0987,16940.0
2015-10-08 14:45:00,21.04,21.05,21.01,21.02,16656.0,17.0987,17.1068,17.0743,17.0824,16656.0
2015-10-08 14:50:00,21.03,21.04,21.0,21.01,22314.0,17.0906,17.0987,17.0662,17.0743,22314.0
2015-10-08 14:55:00,21.02,21.04,20.99,21.02,28802.0,17.0824,17.0987,17.0581,17.0824,28802.0
2015-10-08 15:00:00,21.01,21.04,21.0,21.02,17881.0,17.0743,17.0987,17.0662,17.0824,17881.0
2015-10-08 15:05:00,21.02,21.06,21.02,21.04,28443.0,17.0824,17.115,17.0824,17.0987,28443.0
2015-10-08 15:10:00,21.05,21.08,21.04,21.06,22837.0,17.1068,17.1312,17.0987,17.115,22837.0
2015-10-08 15:15:00,21.06,21.07,21.02,21.02,38877.0,17.115,17.1231,17.0824,17.0824,38877.0
2015-10-08 15:20:00,21.03,21.04,20.97,20.99,32310.0,17.0906,17.0987,17.0418,17.0581,32310.0
2015-10-08 15:25:00,20.99,20.99,20.92,20.93,33719.0,17.0581,17.0581,17.0012,17.0093,33719.0
2015-10-08 15:30:00,20.93,20.97,20.91,20.92,27713.0,17.0093,17.0418,16.9931,17.0012,27713.0
2015-10-08 15:35:00,20.91,20.91,20.87,20.88,56667.0,16.9931,16.9931,16.9605,16.9687,56667.0
2015-10-08 15:40:00,20.88,20.9,20.86,20.88,49844.0,16.9687,16.9849,16.9524,16.9687,49844.0
2015-10-08 15:45:00,20.87,20.88,20.84,20.86,66935.0,16.9605,16.9687,16.9362,16.9524,66935.0
2015-10-08 15:50:00,20.86,20.86,20.8,20.8,74014.0,16.9524,16.9524,16.9037,16.9037,74014.0
2015-10-08 15:55:00,20.8,20.85,20.8,20.8,173961.0,16.9037,16.9443,16.9037,16.9037,173961.0
2015-10-09 09:30:00,20.72,20.84,20.62,20.68,42338.0,16.8386,16.9362,16.7574,16.8061,42338.0
2015-10-09 09:35:00,20.65,20.71,20.5,20.59,79675.0,16.7818,16.8305,16.6599,16.733,79675.0
2015-10-09 09:40:00,20.6,20.6,20.47,20.53,17251.0,16.7411,16.7411,16.6355,16.6842,17251.0
2015-10-09 09:45:00,20.49,20.51,20.29,20.29,92003.0,16.6517,16.668,16.4892,16.4892,92003.0
2015-10-09 09:50:00,20.29,20.31,20.19,20.22,25323.0,16.4892,16.5054,16.4079,16.4323,25323.0
2015-10-09 09:55:00,20.21,20.33,20.21,20.28,20711.0,16.4242,16.5217,16.4242,16.4811,20711.0
2015-10-09 10:00:00,20.29,20.3,20.23,20.27,29830.0,16.4892,16.4973,16.4404,16.4729,29830.0
2015-10-09 10:05:00,20.26,20.28,20.13,20.14,60961.0,16.4648,16.4811,16.3592,16.3673,60961.0
2015-10-09 10:10:00,20.14,20.16,20.04,20.16,24984.0,16.3673,16.3835,16.286,16.3835,24984.0
2015-10-09 10:15:00,20.14,20.22,20.13,20.16,24149.0,16.3673,16.4323,16.3592,16.3835,24149.0
2015-10-09 10:20:00,20.16,20.19,20.14,20.14,12206.0,16.3835,16.4079,16.3673,16.3673,12206.0
2015-10-09 10:25:00,20.14,20.19,20.13,20.16,36774.0,16.3673,16.4079,16.3592,16.3835,36774.0
2015-10-09 10:30:00,20.17,20.26,20.16,20.2,27267.0,16.3917,16.4648,16.3835,16.4161,27267.0
2015-10-09 10:35:00,20.21,20.29,20.2,20.25,11500.0,16.4242,16.4892,16.4161,16.4567,11500.0
2015-10-09 10:40:00,20.26,20.27,20.2,20.23,11800.0,16.4648,16.4729,16.4161,16.4404,11800.0
2015-10-09 10:45:00,20.25,20.28,20.22,20.23,12552.0,16.4567,16.4811,16.4323,16.4404,12552.0
2015-10-09 10:50:00,20.23,20.24,20.19,20.22,13165.0,16.4404,16.4486,16.4079,16.4323,13165.0
2015-10-09 10:55:00,20.22,20.32,20.22,20.32,9505.0,16.4323,16.5136,16.4323,16.5136,9505.0
2015-10-09 11:00:00,20.32,20.39,20.28,20.28,18653.0,16.5136,16.5705,16.4811,16.4811,18653.0
2015-10-09 11:05:00,20.28,20.34,20.28,20.31,10688.0,16.4811,16.5298,16.4811,16.5054,10688.0
2015-10-09 11:10:00,20.32,20.33,20.27,20.3,10630.0,16.5136,16.5217,16.4729,16.4973,10630.0
2015-10-09 11:15:00,20.29,20.36,20.28,20.3,11926.0,16.4892,16.5461,16.4811,16.4973,11926.0
2015-10-09 11:20:00,20.31,20.34,20.29,20.3,10965.0,16.5054,16.5298,16.4892,16.4973,10965.0
2015-10-09 11:25:00,20.3,20.41,20.3,20.41,11407.0,16.4973,16.5867,16.4973,16.5867,11407.0
2015-10-09 11:30:00,20.42,20.42,20.3,20.31,37393.0,16.5948,16.5948,16.4973,16.5054,37393.0
2015-10-09 11:35:00,20.32,20.34,20.29,20.29,31856.0,16.5136,16.5298,16.4892,16.4892,31856.0
2015-10-09 11:40:00,20.29,20.33,20.2,20.27,98259.0,16.4892,16.5217,16.4161,16.4729,98259.0
2015-10-09 11:45:00,20.26,20.32,20.25,20.3,21080.0,16.4648,16.5136,16.4567,16.4973,21080.0
2015-10-09 11:50:00,20.29,20.34,20.29,20.31,8232.0,16.4892,16.5298,16.4892,16.5054,8232.0
2015-10-09 11:55:00,20.32,20.36,20.31,20.32,7648.0,16.5136,16.5461,16.5054,16.5136,7648.0
2015-10-09 12:00:00,20.34,20.36,20.33,20.35,5586.0,16.5298,16.5461,16.5217,16.538,5586.0
2015-10-09 12:05:00,20.36,20.37,20.32,20.32,3966.0,16.5461,16.5542,16.5136,16.5136,3966.0
2015-10-09 12:10:00,20.32,20.37,20.32,20.37,17261.0,16.5136,16.5542,16.5136,16.5542,17261.0
2015-10-09 12:15:00,20.37,20.4,20.37,20.39,17210.0,16.5542,16.5786,16.5542,16.5705,17210.0
2015-10-09 12:20:00,20.39,20.46,20.38,20.45,31142.0,16.5705,16.6273,16.5623,16.6192,31142.0
2015-10-09 12:25:00,20.47,20.52,20.46,20.52,15639.0,16.6355,16.6761,16.6273,16.6761,15639.0
2015-10-09 12:30:00,20.52,20.58,20.52,20.56,23548.0,16.6761,16.7249,16.6761,16.7086,23548.0
2015-10-09 12:35:00,20.57,20.62,20.56,20.62,22670.0,16.7167,16.7574,16.7086,16.7574,22670.0
2015-10-09 12:40:00,20.62,20.64,20.59,20.61,31865.0,16.7574,16.7736,16.733,16.7493,31865.0
2015-10-09 12:45:00,20.62,20.68,20.61,20.68,20121.0,16.7574,16.8061,16.7493,16.8061,20121.0
2015-10-09 12:50:00,20.67,20.72,20.67,20.71,14409.0,16.798,16.8386,16.798,16.8305,14409.0
2015-10-09 12:55:00,20.72,20.72,20.69,20.72,36045.0,16.8386,16.8386,16.8143,16.8386,36045.0
2015-10-09 13:00:00,20.72,20.76,20.71,20.75,18014.0,16.8386,16.8712,16.8305,16.863,18014.0
2015-10-09 13:05:00,20.75,20.75,20.67,20.67,32667.0,16.863,16.863,16.798,16.798,32667.0
2015-10-09 13:10:00,20.66,20.66,20.62,20.64,17700.0,16.7899,16.7899,16.7574,16.7736,17700.0
2015-10-09 13:15:00,20.64,20.66,20.63,20.65,14630.0,16.7736,16.7899,16.7655,16.7818,14630.0
2015-10-09 13:20:00,20.65,20.7,20.65,20.69,17443.0,16.7818,16.8224,16.7818,16.8143,17443.0
2015-10-09 13:25:00,20.69,20.73,20.65,20.73,31196.0,16.8143,16.8468,16.7818,16.8468,31196.0
2015-10-09 13:30:00,20.73,20.73,20.69,20.7,27087.0,16.8468,16.8468,16.8143,16.8224,27087.0
2015-10-09 13:35:00,20.7,20.71,20.69,20.71,18738.0,16.8224,16.8305,16.8143,16.8305,18738.0
2015-10-09 13:40:00,20.71,20.76,20.7,20.76,7741.0,16.8305,16.8712,16.8224,16.8712,7741.0
2015-10-09 13:45:00,20.77,20.82,20.77,20.81,21394.0,16.8793,16.9199,16.8793,16.9118,21394.0
2015-10-09 13:50:00,20.81,20.88,20.81,20.88,22424.0,16.9118,16.9687,16.9118,16.9687,22424.0
2015-10-09 13:55:00,20.87,20.91,20.87,20.88,20859.0,16.9605,16.9931,16.9605,16.9687,20859.0
2015-10-09 14:00:00,20.89,20.89,20.83,20.86,21850.0,16.9768,16.9768,16.928,16.9524,21850.0
2015-10-09 14:05:00,20.86,20.87,20.83,20.84,16401.0,16.9524,16.9605,16.928,16.9362,16401.0
2015-10-09 14:10:00,20.84,20.88,20.83,20.85,8840.0,16.9362,16.9687,16.928,16.9443,8840.0
2015-10-09 14:15:00,20.86,20.87,20.81,20.84,21892.0,16.9524,16.9605,16.9118,16.9362,21892.0
2015-10-09 14:20:00,20.84,20.87,20.84,20.85,13694.0,16.9362,16.9605,16.9362,16.9443,13694.0
2015-10-09 14:25:00,20.85,20.9,20.84,20.89,16029.0,16.9443,16.9849,16.9362,16.9768,16029.0
2015-10-09 14:30:00,20.89,20.89,20.84,20.85,17600.0,16.9768,16.9768,16.9362,16.9443,17600.0
2015-10-09 14:35:00,20.86,20.88,20.85,20.86,20144.0,16.9524,16.9687,16.9443,16.9524,20144.0
2015-10-09 14:40:00,20.86,20.88,20.85,20.86,23440.0,16.9524,16.9687,16.9443,16.9524,23440.0
2015-10-09 14:45:00,20.86,20.89,20.86,20.89,12615.0,16.9524,16.9768,16.9524,16.9768,12615.0
2015-10-09 14:50:00,20.89,20.92,20.89,20.9,13062.0,16.9768,17.0012,16.9768,16.9849,13062.0
2015-10-09 14:55:00,20.9,20.92,20.9,20.92,18193.0,16.9849,17.0012,16.9849,17.0012,18193.0
2015-10-09 15:00:00,20.92,20.93,20.87,20.89,21838.0,17.0012,17.0093,16.9605,16.9768,21838.0
2015-10-09 15:05:00,20.89,20.91,20.87,20.89,24644.0,16.9768,16.9931,16.9605,16.9768,24644.0
2015-10-09 15:10:00,20.89,20.9,20.82,20.82,27437.0,16.9768,16.9849,16.9199,16.9199,27437.0
2015-10-09 15:15:00,20.82,20.84,20.8,20.8,26310.0,16.9199,16.9362,16.9037,16.9037,26310.0
2015-10-09 15:20:00,20.79,20.83,20.79,20.83,18088.0,16.8955,16.928,16.8955,16.928,18088.0
2015-10-09 15:25:00,20.83,20.86,20.82,20.85,20706.0,16.928,16.9524,16.9199,16.9443,20706.0
2015-10-09 15:30:00,20.86,20.9,20.85,20.89,35341.0,16.9524,16.9849,16.9443,16.9768,35341.0
2015-10-09 15:35:00,20.89,20.91,20.87,20.89,43822.0,16.9768,16.9931,16.9605,16.9768,43822.0
2015-10-09 15:40:00,20.89,20.97,20.89,20.97,39901.0,16.9768,17.0418,16.9768,17.0418,39901.0
2015-10-09 15:45:00,20.98,20.99,20.91,20.92,50051.0,17.0499,17.0581,16.9931,17.0012,50051.0
2015-10-09 15:50:00,20.91,20.91,20.82,20.83,73314.0,16.9931,16.9931,16.9199,16.928,73314.0
2015-10-09 15:55:00,20.83,20.85,20.81,20.83,104418.0,16.928,16.9443,16.9118,16.928,104418.0
2015-10-12 09:30:00,20.95,21.22,20.9,20.91,67827.0,17.0256,17.245,16.9849,16.9931,67827.0
2015-10-12 09:35:00,20.98,21.15,20.77,21.12,41985.0,17.0499,17.1881,16.8793,17.1637,41985.0
2015-10-12 09:40:00,21.13,21.18,21.05,21.08,16033.0,17.1718,17.2125,17.1068,17.1312,16033.0
2015-10-12 09:45:00,21.11,21.11,20.95,20.95,5713.0,17.1556,17.1556,17.0256,17.0256,5713.0
2015-10-12 09:50:00,20.95,20.97,20.68,20.71,35198.0,17.0256,17.0418,16.8061,16.8305,35198.0
2015-10-12 09:55:00,20.72,20.75,20.67,20.69,35308.0,16.8386,16.863,16.798,16.8143,35308.0
2015-10-12 10:00:00,20.66,20.68,20.59,20.68,11480.0,16.7899,16.8061,16.733,16.8061,11480.0
2015-10-12 10:05:00,20.68,20.82,20.67,20.77,61344.0,16.8061,16.9199,16.798,16.8793,61344.0
2015-10-12 10:10:00,20.76,20.76,20.62,20.68,29347.0,16.8712,16.8712,16.7574,16.8061,29347.0
2015-10-12 10:15:00,20.69,20.69,20.59,20.63,9400.0,16.8143,16.8143,16.733,16.7655,9400.0
2015-10-12 10:20:00,20.64,20.67,20.61,20.63,8493.0,16.7736,16.798,16.7493,16.7655,8493.0
2015-10-12 10:25:00,20.62,20.65,20.61,20.64,31346.0,16.7574,16.7818,16.7493,16.7736,31346.0
2015-10-12 10:30:00,20.63,20.67,20.6,20.67,9200.0,16.7655,16.798,16.7411,16.798,9200.0
2015-10-12 10:35:00,20.67,20.69,20.65,20.67,12199.0,16.798,16.8143,16.7818,16.798,12199.0
2015-10-12 10:40:00,20.65,20.65,20.59,20.63,14744.0,16.7818,16.7818,16.733,16.7655,14744.0
2015-10-12 10:45:00,20.64,20.64,20.57,20.61,16903.0,16.7736,16.7736,16.7167,16.7493,16903.0
2015-10-12 10:50:00,20.61,20.63,20.5,20.53,33244.0,16.7493,16.7655,16.6599,16.6842,33244.0
2015-10-12 10:55:00,20.53,20.54,20.47,20.49,12330.0,16.6842,16.6924,16.6355,16.6517,12330.0
2015-10-12 11:00:00,20.49,20.53,20.47,20.5,13494.0,16.6517,16.6842,16.6355,16.6599,13494.0
2015-10-12 11:05:00,20.5,20.58,20.5,20.58,19453.0,16.6599,16.7249,16.6599,16.7249,19453.0
2015-10-12 11:10:00,20.58,20.61,20.53,20.53,10850.0,16.7249,16.7493,16.6842,16.6842,10850.0
2015-10-12 11:15:00,20.52,20.52,20.45,20.48,16752.0,16.6761,16.6761,16.6192,16.6436,16752.0
2015-10-12 11:20:00,20.47,20.48,20.45,20.46,6100.0,16.6355,16.6436,16.6192,16.6273,6100.0
2015-10-12 11:25:00,20.45,20.52,20.44,20.51,10849.0,16.6192,16.6761,16.6111,16.668,10849.0
2015-10-12 11:30:00,20.51,20.62,20.51,20.6,7975.0,16.668,16.7574,16.668,16.7411,7975.0
2015-10-12 11:35:00,20.6,20.6,20.54,20.59,20995.0,16.7411,16.7411,16.6924,16.733,20995.0
2015-10-12 11:40:00,20.59,20.63,20.54,20.61,8377.0,16.733,16.7655,16.6924,16.7493,8377.0
2015-10-12 11:45:00,20.6,20.6,20.53,20.53,5721.0,16.7411,16.7411,16.6842,16.6842,5721.0
2015-10-12 11:50:00,20.54,20.55,20.53,20.55,4557.0,16.6924,16.7005,16.6842,16.7005,4557.0
2015-10-12 11:55:00,20.54,20.54,20.45,20.49,17050.0,16.6924,16.6924,16.6192,16.6517,17050.0
2015-10-12 12:00:00,20.49,20.5,20.48,20.5,3242.0,16.6517,16.6599,16.6436,16.6599,3242.0
2015-10-12 12:05:00,20.51,20.53,20.47,20.47,10959.0,16.668,16.6842,16.6355,16.6355,10959.0
2015-10-12 12:10:00,20.46,20.49,20.46,20.48,2638.0,16.6273,16.6517,16.6273,16.6436,2638.0
2015-10-12 12:15:00,20.47,20.48,20.42,20.44,9188.0,16.6355,16.6436,16.5948,16.6111,9188.0
2015-10-12 12:20:00,20.44,20.45,20.41,20.41,4475.0,16.6111,16.6192,16.5867,16.5867,4475.0
2015-10-12 12:25:00,20.41,20.44,20.39,20.44,11146.0,16.5867,16.6111,16.5705,16.6111,11146.0
2015-10-12 12:30:00,20.45,20.47,20.45,20.46,4494.0,16.6192,16.6355,16.6192,16.6273,4494.0
2015-10-12 12:35:00,20.46,20.46,20.41,20.43,9736.0,16.6273,16.6273,16.5867,16.603,9736.0
2015-10-12 12:40:00,20.42,20.44,20.42,20.43,7624.0,16.5948,16.6111,16.5948,16.603,7624.0
2015-10-12 12:45:00,20.42,20.45,20.42,20.45,4900.0,16.5948,16.6192,16.5948,16.6192,4900.0
2015-10-12 12:50:00,20.44,20.45,20.39,20.39,7719.0,16.6111,16.6192,16.5705,16.5705,7719.0
2015-10-12 12:55:00,20.39,20.4,20.38,20.38,2700.0,16.5705,16.5786,16.5623,16.5623,2700.0
2015-10-12 13:00:00,20.38,20.39,20.33,20.38,11860.0,16.5623,16.5705,16.5217,16.5623,11860.0
2015-10-12 13:05:00,20.38,20.39,20.33,20.33,8830.0,16.5623,16.5705,16.5217,16.5217,8830.0
2015-10-12 13:10:00,20.34,20.35,20.3,20.3,28875.0,16.5298,16.538,16.4973,16.4973,28875.0
2015-10-12 13:15:00,20.3,20.31,20.28,20.29,6884.0,16.4973,16.5054,16.4811,16.4892,6884.0
2015-10-12 13:20:00,20.3,20.31,20.27,20.27,8555.0,16.4973,16.5054,16.4729,16.4729,8555.0
2015-10-12 13:25:00,20.28,20.28,20.24,20.26,10861.0,16.4811,16.4811,16.4486,16.4648,10861.0
2015-10-12 13:30:00,20.26,20.31,20.26,20.28,10235.0,16.4648,16.5054,16.4648,16.4811,10235.0
2015-10-12 13:35:00,20.29,20.35,20.28,20.35,16361.0,16.4892,16.538,16.4811,16.538,16361.0
2015-10-12 13:40:00,20.35,20.35,20.33,20.33,4964.0,16.538,16.538,16.5217,16.5217,4964.0
2015-10-12 13:45:00,20.32,20.34,20.31,20.32,13024.0,16.5136,16.5298,16.5054,16.5136,13024.0
2015-10-12 13:50:00,20.32,20.33,20.29,20.3,8600.0,16.5136,16.5217,16.4892,16.4973,8600.0
2015-10-12 13:55:00,20.31,20.34,20.31,20.34,5500.0,16.5054,16.5298,16.5054,16.5298,5500.0
2015-10-12 14:00:00,20.35,20.37,20.34,20.36,3934.0,16.538,16.5542,16.5298,16.5461,3934.0
2015-10-12 14:05:00,20.36,20.4,20.35,20.39,6298.0,16.5461,16.5786,16.538,16.5705,6298.0
2015-10-12 14:10:00,20.4,20.43,20.39,20.41,6820.0,16.5786,16.603,16.5705,16.5867,6820.0
2015-10-12 14:15:00,20.42,20.43,20.39,20.41,7161.0,16.5948,16.603,16.5705,16.5867,7161.0
2015-10-12 14:20:00,20.4,20.41,20.39,20.39,3800.0,16.5786,16.5867,16.5705,16.5705,3800.0
2015-10-12 14:25:00,20.39,20.42,20.37,20.37,20052.0,16.5705,16.5948,16.5542,16.5542,20052.0
2015-10-12 14:30:00,20.38,20.38,20.36,20.36,6900.0,16.5623,16.5623,16.5461,16.5461,6900.0
2015-10-12 14:35:00,20.37,20.38,20.36,20.38,8369.0,16.5542,16.5623,16.5461,16.5623,8369.0
2015-10-12 14:40:00,20.38,20.38,20.33,20.33,14979.0,16.5623,16.5623,16.5217,16.5217,14979.0
2015-10-12 14:45:00,20.32,20.36,20.32,20.36,11484.0,16.5136,16.5461,16.5136,16.5461,11484.0
2015-10-12 14:50:00,20.36,20.38,20.35,20.38,4975.0,16.5461,16.5623,16.538,16.5623,4975.0
2015-10-12 14:55:00,20.38,20.38,20.35,20.37,12855.0,16.5623,16.5623,16.538,16.5542,12855.0
2015-10-12 15:00:00,20.37,20.37,20.36,20.37,4077.0,16.5542,16.5542,16.5461,16.5542,4077.0
2015-10-12 15:05:00,20.36,20.38,20.36,20.38,12900.0,16.5461,16.5623,16.5461,16.5623,12900.0
2015-10-12 15:10:00,20.38,20.38,20.36,20.37,9537.0,16.5623,16.5623,16.5461,16.5542,9537.0
2015-10-12 15:15:00,20.37,20.37,20.34,20.35,18986.0,16.5542,16.5542,16.5298,16.538,18986.0
2015-10-12 15:20:00,20.35,20.35,20.34,20.35,8143.0,16.538,16.538,16.5298,16.538,8143.0
2015-10-12 15:25:00,20.35,20.35,20.33,20.33,11527.0,16.538,16.538,16.5217,16.5217,11527.0
2015-10-12 15:30:00,20.34,20.34,20.3,20.3,21456.0,16.5298,16.5298,16.4973,16.4973,21456.0
2015-10-12 15:35:00,20.3,20.34,20.3,20.34,43555.0,16.4973,16.5298,16.4973,16.5298,43555.0
2015-10-12 15:40:00,20.33,20.34,20.3,20.3,42283.0,16.5217,16.5298,16.4973,16.4973,42283.0
2015-10-12 15:45:00,20.31,20.4,20.3,20.4,58900.0,16.5054,16.5786,16.4973,16.5786,58900.0
2015-10-12 15:50:00,20.4,20.4,20.38,20.4,56375.0,16.5786,16.5786,16.5623,16.5786,56375.0
2015-10-12 15:55:00,20.4,20.41,20.34,20.35,175253.0,16.5786,16.5867,16.5298,16.538,175253.0
2015-10-13 09:30:00,20.26,20.34,20.21,20.31,11424.0,16.4648,16.5298,16.4242,16.5054,11424.0
2015-10-13 09:35:00,20.35,20.36,20.28,20.33,10151.0,16.538,16.5461,16.4811,16.5217,10151.0
2015-10-13 09:40:00,20.34,20.41,20.28,20.4,48815.0,16.5298,16.5867,16.4811,16.5786,48815.0
2015-10-13 09:45:00,20.41,20.5,20.41,20.49,15451.0,16.5867,16.6599,16.5867,16.6517,15451.0
2015-10-13 09:50:00,20.5,20.6,20.5,20.57,16757.0,16.6599,16.7411,16.6599,16.7167,16757.0
2015-10-13 09:55:00,20.57,20.59,20.52,20.59,7504.0,16.7167,16.733,16.6761,16.733,7504.0
2015-10-13 10:00:00,20.57,20.65,20.52,20.55,24415.0,16.7167,16.7818,16.6761,16.7005,24415.0
2015-10-13 10:05:00,20.58,20.7,20.57,20.62,28574.0,16.7249,16.8224,16.7167,16.7574,28574.0
2015-10-13 10:10:00,20.63,20.7,20.63,20.69,7652.0,16.7655,16.8224,16.7655,16.8143,7652.0
2015-10-13 10:15:00,20.7,20.75,20.68,20.75,7519.0,16.8224,16.863,16.8061,16.863,7519.0
2015-10-13 10:20:00,20.75,20.75,20.69,20.69,6625.0,16.863,16.863,16.8143,16.8143,6625.0
2015-10-13 10:25:00,20.7,20.77,20.68,20.76,9573.0,16.8224,16.8793,16.8061,16.8712,9573.0
2015-10-13 10:30:00,20.77,20.81,20.75,20.78,4600.0,16.8793,16.9118,16.863,16.8874,4600.0
2015-10-13 10:35:00,20.78,20.83,20.78,20.79,7882.0,16.8874,16.928,16.8874,16.8955,7882.0
2015-10-13 10:40:00,20.8,20.8,20.76,20.78,8500.0,16.9037,16.9037,16.8712,16.8874,8500.0
2015-10-13 10:45:00,20.77,20.81,20.71,20.71,10200.0,16.8793,16.9118,16.8305,16.8305,10200.0
2015-10-13 10:50:00,20.71,20.73,20.65,20.65,10076.0,16.8305,16.8468,16.7818,16.7818,10076.0
2015-10-13 10:55:00,20.64,20.66,20.55,20.57,18020.0,16.7736,16.7899,16.7005,16.7167,18020.0
2015-10-13 11:00:00,20.56,20.61,20.56,20.61,13985.0,16.7086,16.7493,16.7086,16.7493,13985.0
2015-10-13 11:05:00,20.63,20.68,20.6,20.6,16986.0,16.7655,16.8061,16.7411,16.7411,16986.0
2015-10-13 11:10:00,20.6,20.62,20.56,20.56,7856.0,16.7411,16.7574,16.7086,16.7086,7856.0
2015-10-13 11:15:00,20.56,20.57,20.52,20.52,8160.0,16.7086,16.7167,16.6761,16.6761,8160.0
2015-10-13 11:20:00,20.52,20.54,20.47,20.47,6136.0,16.6761,16.6924,16.6355,16.6355,6136.0
2015-10-13 11:25:00,20.48,20.49,20.46,20.46,2129.0,16.6436,16.6517,16.6273,16.6273,2129.0
2015-10-13 11:30:00,20.48,20.5,20.48,20.49,4006.0,16.6436,16.6599,16.6436,16.6517,4006.0
2015-10-13 11:35:00,20.49,20.58,20.49,20.57,12035.0,16.6517,16.7249,16.6517,16.7167,12035.0
2015-10-13 11:40:00,20.57,20.57,20.52,20.56,6518.0,16.7167,16.7167,16.6761,16.7086,6518.0
2015-10-13 11:45:00,20.57,20.59,20.56,20.58,5145.0,16.7167,16.733,16.7086,16.7249,5145.0
2015-10-13 11:50:00,20.59,20.59,20.56,20.57,6500.0,16.733,16.733,16.7086,16.7167,6500.0
2015-10-13 11:55:00,20.58,20.58,20.55,20.56,10300.0,16.7249,16.7249,16.7005,16.7086,10300.0
2015-10-13 12:00:00,20.56,20.57,20.55,20.56,11109.0,16.7086,16.7167,16.7005,16.7086,11109.0
2015-10-13 12:05:00,20.56,20.58,20.56,20.58,6942.0,16.7086,16.7249,16.7086,16.7249,6942.0
2015-10-13 12:10:00,20.57,20.57,20.54,20.54,5363.0,16.7167,16.7167,16.6924,16.6924,5363.0
2015-10-13 12:15:00,20.54,20.54,20.5,20.5,5510.0,16.6924,16.6924,16.6599,16.6599,5510.0
2015-10-13 12:20:00,20.5,20.52,20.5,20.52,3600.0,16.6599,16.6761,16.6599,16.6761,3600.0
2015-10-13 12:25:00,20.53,20.53,20.5,20.51,6227.0,16.6842,16.6842,16.6599,16.668,6227.0
2015-10-13 12:30:00,20.51,20.52,20.51,20.51,3400.0,16.668,16.6761,16.668,16.668,3400.0
2015-10-13 12:35:00,20.51,20.54,20.51,20.53,12047.0,16.668,16.6924,16.668,16.6842,12047.0
2015-10-13 12:40:00,20.52,20.53,20.48,20.48,32687.0,16.6761,16.6842,16.6436,16.6436,32687.0
2015-10-13 12:45:00,20.47,20.47,20.4,20.4,7624.0,16.6355,16.6355,16.5786,16.5786,7624.0
2015-10-13 12:50:00,20.41,20.41,20.36,20.36,37738.0,16.5867,16.5867,16.5461,16.5461,37738.0
2015-10-13 12:55:00,20.33,20.34,20.29,20.29,7061.0,16.5217,16.5298,16.4892,16.4892,7061.0
2015-10-13 13:00:00,20.28,20.3,20.27,20.28,14020.0,16.4811,16.4973,16.4729,16.4811,14020.0
2015-10-13 13:05:00,20.28,20.29,20.28,20.28,6432.0,16.4811,16.4892,16.4811,16.4811,6432.0
2015-10-13 13:10:00,20.27,20.29,20.26,20.29,6456.0,16.4729,16.4892,16.4648,16.4892,6456.0
2015-10-13 13:15:00,20.29,20.32,20.29,20.31,7502.0,16.4892,16.5136,16.4892,16.5054,7502.0
2015-10-13 13:20:00,20.31,20.31,20.25,20.25,11881.0,16.5054,16.5054,16.4567,16.4567,11881.0
2015-10-13 13:25:00,20.26,20.26,20.24,20.25,6814.0,16.4648,16.4648,16.4486,16.4567,6814.0
2015-10-13 13:30:00,20.26,20.26,20.24,20.26,4644.0,16.4648,16.4648,16.4486,16.4648,4644.0
2015-10-13 13:35:00,20.25,20.26,20.22,20.24,9617.0,16.4567,16.4648,16.4323,16.4486,9617.0
2015-10-13 13:40:00,20.24,20.27,20.24,20.27,5209.0,16.4486,16.4729,16.4486,16.4729,5209.0
2015-10-13 13:45:00,20.26,20.28,20.26,20.28,8614.0,16.4648,16.4811,16.4648,16.4811,8614.0
2015-10-13 13:50:00,20.28,20.28,20.26,20.27,10351.0,16.4811,16.4811,16.4648,16.4729,10351.0
2015-10-13 13:55:00,20.28,20.28,20.23,20.23,6884.0,16.4811,16.4811,16.4404,16.4404,6884.0
2015-10-13 14:00:00,20.24,20.24,20.22,20.23,8348.0,16.4486,16.4486,16.4323,16.4404,8348.0
2015-10-13 14:05:00,20.23,20.24,20.21,20.23,16690.0,16.4404,16.4486,16.4242,16.4404,16690.0
2015-10-13 14:10:00,20.24,20.25,20.23,20.24,3697.0,16.4486,16.4567,16.4404,16.4486,3697.0
2015-10-13 14:15:00,20.25,20.27,20.24,20.26,11682.0,16.4567,16.4729,16.4486,16.4648,11682.0
2015-10-13 14:20:00,20.25,20.27,20.23,20.23,15705.0,16.4567,16.4729,16.4404,16.4404,15705.0
2015-10-13 14:25:00,20.22,20.23,20.19,20.2,5744.0,16.4323,16.4404,16.4079,16.4161,5744.0
2015-10-13 14:30:00,20.19,20.19,20.16,20.17,10068.0,16.4079,16.4079,16.3835,16.3917,10068.0
2015-10-13 14:35:00,20.17,20.18,20.15,20.18,22674.0,16.3917,16.3998,16.3754,16.3998,22674.0
2015-10-13 14:40:00,20.18,20.18,20.12,20.13,16070.0,16.3998,16.3998,16.351,16.3592,16070.0
2015-10-13 14:45:00,20.13,20.14,20.11,20.14,12548.0,16.3592,16.3673,16.3429,16.3673,12548.0
2015-10-13 14:50:00,20.14,20.17,20.13,20.17,15880.0,16.3673,16.3917,16.3592,16.3917,15880.0
2015-10-13 14:55:00,20.17,20.21,20.17,20.21,9731.0,16.3917,16.4242,16.3917,16.4242,9731.0
2015-10-13 15:00:00,20.21,20.22,20.18,20.21,12624.0,16.4242,16.4323,16.3998,16.4242,12624.0
2015-10-13 15:05:00,20.21,20.23,20.19,20.22,16265.0,16.4242,16.4404,16.4079,16.4323,16265.0
2015-10-13 15:10:00,20.21,20.24,20.2,20.21,13863.0,16.4242,16.4486,16.4161,16.4242,13863.0
2015-10-13 15:15:00,20.21,20.27,20.2,20.26,31875.0,16.4242,16.4729,16.4161,16.4648,31875.0
2015-10-13 15:20:00,20.26,20.28,20.25,20.28,56059.0,16.4648,16.4811,16.4567,16.4811,56059.0
2015-10-13 15:25:00,20.27,20.36,20.26,20.36,53417.0,16.4729,16.5461,16.4648,16.5461,53417.0
2015-10-13 15:30:00,20.35,20.36,20.33,20.36,38052.0,16.538,16.5461,16.5217,16.5461,38052.0
2015-10-13 15:35:00,20.35,20.39,20.35,20.38,43319.0,16.538,16.5705,16.538,16.5623,43319.0
2015-10-13 15:40:00,20.39,20.39,20.33,20.34,38528.0,16.5705,16.5705,16.5217,16.5298,38528.0
2015-10-13 15:45:00,20.35,20.4,20.35,20.39,33505.0,16.538,16.5786,16.538,16.5705,33505.0
2015-10-13 15:50:00,20.39,20.44,20.36,20.37,48794.0,16.5705,16.6111,16.5461,16.5542,48794.0
2015-10-13 15:55:00,20.36,20.37,20.31,20.33,142590.0,16.5461,16.5542,16.5054,16.5217,142590.0
2015-10-14 09:30:00,20.34,20.62,20.34,20.39,20073.0,16.5298,16.7574,16.5298,16.5705,20073.0
2015-10-14 09:35:00,20.37,20.56,20.37,20.52,52268.0,16.5542,16.7086,16.5542,16.6761,52268.0
2015-10-14 09:40:00,20.51,20.57,20.48,20.57,11069.0,16.668,16.7167,16.6436,16.7167,11069.0
2015-10-14 09:45:00,20.56,20.8,20.56,20.71,45678.0,16.7086,16.9037,16.7086,16.8305,45678.0
2015-10-14 09:50:00,20.72,20.92,20.69,20.87,104987.0,16.8386,17.0012,16.8143,16.9605,104987.0
2015-10-14 09:55:00,20.87,20.96,20.76,20.77,34674.0,16.9605,17.0337,16.8712,16.8793,34674.0
2015-10-14 10:00:00,20.78,20.86,20.71,20.75,73521.0,16.8874,16.9524,16.8305,16.863,73521.0
2015-10-14 10:05:00,20.73,20.83,20.71,20.82,25876.0,16.8468,16.928,16.8305,16.9199,25876.0
2015-10-14 10:10:00,20.83,20.91,20.73,20.84,91445.0,16.928,16.9931,16.8468,16.9362,91445.0
2015-10-14 10:15:00,20.82,20.84,20.69,20.69,30443.0,16.9199,16.9362,16.8143,16.8143,30443.0
2015-10-14 10:20:00,20.68,20.69,20.54,20.56,10753.0,16.8061,16.8143,16.6924,16.7086,10753.0
2015-10-14 10:25:00,20.57,20.6,20.53,20.6,18312.0,16.7167,16.7411,16.6842,16.7411,18312.0
2015-10-14 10:30:00,20.6,20.65,20.58,20.64,11493.0,16.7411,16.7818,16.7249,16.7736,11493.0
2015-10-14 10:35:00,20.64,20.64,20.45,20.45,17674.0,16.7736,16.7736,16.6192,16.6192,17674.0
2015-10-14 10:40:00,20.44,20.45,20.4,20.4,13588.0,16.6111,16.6192,16.5786,16.5786,13588.0
2015-10-14 10:45:00,20.39,20.41,20.22,20.23,23059.0,16.5705,16.5867,16.4323,16.4404,23059.0
2015-10-14 10:50:00,20.23,20.28,20.18,20.22,48842.0,16.4404,16.4811,16.3998,16.4323,48842.0
2015-10-14 10:55:00,20.21,20.26,20.14,20.26,22159.0,16.4242,16.4648,16.3673,16.4648,22159.0
2015-10-14 11:00:00,20.25,20.29,20.23,20.29,15101.0,16.4567,16.4892,16.4404,16.4892,15101.0
2015-10-14 11:05:00,20.3,20.3,20.19,20.22,35726.0,16.4973,16.4973,16.4079,16.4323,35726.0
2015-10-14 11:10:00,20.23,20.26,20.2,20.2,17675.0,16.4404,16.4648,16.4161,16.4161,17675.0
2015-10-14 11:15:00,20.21,20.23,20.19,20.21,39694.0,16.4242,16.4404,16.4079,16.4242,39694.0
2015-10-14 11:20:00,20.21,20.22,20.17,20.21,25777.0,16.4242,16.4323,16.3917,16.4242,25777.0
2015-10-14 11:25:00,20.2,20.2,20.12,20.16,112538.0,16.4161,16.4161,16.351,16.3835,112538.0
2015-10-14 11:30:00,20.15,20.17,20.11,20.13,35003.0,16.3754,16.3917,16.3429,16.3592,35003.0
2015-10-14 11:35:00,20.11,20.15,20.11,20.15,32307.0,16.3429,16.3754,16.3429,16.3754,32307.0
2015-10-14 11:40:00,20.15,20.22,20.14,20.19,26952.0,16.3754,16.4323,16.3673,16.4079,26952.0
2015-10-14 11:45:00,20.18,20.18,20.1,20.1,9860.0,16.3998,16.3998,16.3348,16.3348,9860.0
2015-10-14 11:50:00,20.11,20.15,20.1,20.14,20918.0,16.3429,16.3754,16.3348,16.3673,20918.0
2015-10-14 11:55:00,20.13,20.23,20.13,20.23,19062.0,16.3592,16.4404,16.3592,16.4404,19062.0
2015-10-14 12:00:00,20.23,20.3,20.23,20.28,14727.0,16.4404,16.4973,16.4404,16.4811,14727.0
2015-10-14 12:05:00,20.27,20.28,20.21,20.23,27466.0,16.4729,16.4811,16.4242,16.4404,27466.0
2015-10-14 12:10:00,20.22,20.25,20.21,20.25,14100.0,16.4323,16.4567,16.4242,16.4567,14100.0
2015-10-14 12:15:00,20.25,20.27,20.2,20.21,25116.0,16.4567,16.4729,16.4161,16.4242,25116.0
2015-10-14 12:20:00,20.21,20.24,20.2,20.23,7100.0,16.4242,16.4486,16.4161,16.4404,7100.0
2015-10-14 12:25:00,20.23,20.25,20.22,20.22,22272.0,16.4404,16.4567,16.4323,16.4323,22272.0
2015-10-14 12:30:00,20.23,20.23,20.22,20.23,9744.0,16.4404,16.4404,16.4323,16.4404,9744.0
2015-10-14 12:35:00,20.23,20.3,20.22,20.3,85399.0,16.4404,16.4973,16.4323,16.4973,85399.0
2015-10-14 12:40:00,20.33,20.41,20.33,20.41,7883.0,16.5217,16.5867,16.5217,16.5867,7883.0
2015-10-14 12:45:00,20.4,20.44,20.4,20.42,61145.0,16.5786,16.6111,16.5786,16.5948,61145.0
2015-10-14 12:50:00,20.42,20.43,20.38,20.38,21870.0,16.5948,16.603,16.5623,16.5623,21870.0
2015-10-14 12:55:00,20.39,20.4,20.33,20.33,6600.0,16.5705,16.5786,16.5217,16.5217,6600.0
2015-10-14 13:00:00,20.33,20.36,20.31,20.31,5563.0,16.5217,16.5461,16.5054,16.5054,5563.0
2015-10-14 13:05:00,20.32,20.32,20.3,20.32,3591.0,16.5136,16.5136,16.4973,16.5136,3591.0
2015-10-14 13:10:00,20.32,20.34,20.3,20.34,10000.0,16.5136,16.5298,16.4973,16.5298,10000.0
2015-10-14 13:15:00,20.37,20.38,20.32,20.32,6450.0,16.5542,16.5623,16.5136,16.5136,6450.0
2015-10-14 13:20:00,20.33,20.34,20.27,20.28,10167.0,16.5217,16.5298,16.4729,16.4811,10167.0
2015-10-14 13:25:00,20.27,20.3,20.26,20.3,11980.0,16.4729,16.4973,16.4648,16.4973,11980.0
2015-10-14 13:30:00,20.3,20.33,20.27,20.3,41190.0,16.4973,16.5217,16.4729,16.4973,41190.0
2015-10-14 13:35:00,20.3,20.31,20.29,20.29,22679.0,16.4973,16.5054,16.4892,16.4892,22679.0
2015-10-14 13:40:00,20.29,20.33,20.28,20.32,16064.0,16.4892,16.5217,16.4811,16.5136,16064.0
2015-10-14 13:45:00,20.32,20.36,20.32,20.36,10257.0,16.5136,16.5461,16.5136,16.5461,10257.0
2015-10-14 13:50:00,20.36,20.4,20.34,20.39,10673.0,16.5461,16.5786,16.5298,16.5705,10673.0
2015-10-14 13:55:00,20.38,20.38,20.33,20.33,9216.0,16.5623,16.5623,16.5217,16.5217,9216.0
2015-10-14 14:00:00,20.34,20.38,20.33,20.33,13844.0,16.5298,16.5623,16.5217,16.5217,13844.0
2015-10-14 14:05:00,20.33,20.34,20.26,20.28,18107.0,16.5217,16.5298,16.4648,16.4811,18107.0
2015-10-14 14:10:00,20.28,20.33,20.26,20.32,10925.0,16.4811,16.5217,16.4648,16.5136,10925.0
2015-10-14 14:15:00,20.32,20.33,20.27,20.27,29359.0,16.5136,16.5217,16.4729,16.4729,29359.0
2015-10-14 14:20:00,20.27,20.3,20.26,20.29,33626.0,16.4729,16.4973,16.4648,16.4892,33626.0
2015-10-14 14:25:00,20.3,20.3,20.21,20.21,15904.0,16.4973,16.4973,16.4242,16.4242,15904.0
2015-10-14 14:30:00,20.2,20.25,20.2,20.2,23498.0,16.4161,16.4567,16.4161,16.4161,23498.0
2015-10-14 14:35:00,20.2,20.23,20.2,20.23,12840.0,16.4161,16.4404,16.4161,16.4404,12840.0
2015-10-14 14:40:00,20.23,20.25,20.18,20.18,19329.0,16.4404,16.4567,16.3998,16.3998,19329.0
2015-10-14 14:45:00,20.18,20.21,20.17,20.2,14636.0,16.3998,16.4242,16.3917,16.4161,14636.0
2015-10-14 14:50:00,20.21,20.24,20.2,20.21,23000.0,16.4242,16.4486,16.4161,16.4242,23000.0
2015-10-14 14:55:00,20.21,20.22,20.15,20.17,15551.0,16.4242,16.4323,16.3754,16.3917,15551.0
2015-10-14 15:00:00,20.17,20.23,20.17,20.23,18426.0,16.3917,16.4404,16.3917,16.4404,18426.0
2015-10-14 15:05:00,20.23,20.23,20.2,20.2,13092.0,16.4404,16.4404,16.4161,16.4161,13092.0
2015-10-14 15:10:00,20.21,20.22,20.16,20.16,22155.0,16.4242,16.4323,16.3835,16.3835,22155.0
2015-10-14 15:15:00,20.17,20.18,20.16,20.18,12100.0,16.3917,16.3998,16.3835,16.3998,12100.0
2015-10-14 15:20:00,20.17,20.18,20.13,20.15,27894.0,16.3917,16.3998,16.3592,16.3754,27894.0
2015-10-14 15:25:00,20.14,20.16,20.13,20.15,22097.0,16.3673,16.3835,16.3592,16.3754,22097.0
2015-10-14 15:30:00,20.15,20.18,20.15,20.15,33846.0,16.3754,16.3998,16.3754,16.3754,33846.0
2015-10-14 15:35:00,20.16,20.16,20.11,20.13,37322.0,16.3835,16.3835,16.3429,16.3592,37322.0
2015-10-14 15:40:00,20.13,20.13,20.1,20.12,46498.0,16.3592,16.3592,16.3348,16.351,46498.0
2015-10-14 15:45:00,20.12,20.12,20.1,20.11,30857.0,16.351,16.351,16.3348,16.3429,30857.0
2015-10-14 15:50:00,20.11,20.15,20.08,20.1,104388.0,16.3429,16.3754,16.3185,16.3348,104388.0
2015-10-14 15:55:00,20.1,20.13,20.09,20.12,126609.0,16.3348,16.3592,16.3267,16.351,126609.0
2015-10-15 09:30:00,20.21,20.27,20.18,20.26,13732.0,16.4242,16.4729,16.3998,16.4648,13732.0
2015-10-15 09:35:00,20.26,20.26,20.06,20.16,19309.0,16.4648,16.4648,16.3023,16.3835,19309.0
2015-10-15 09:40:00,20.13,20.13,20.02,20.03,9586.0,16.3592,16.3592,16.2698,16.2779,9586.0
2015-10-15 09:45:00,20.03,20.09,20.02,20.08,24738.0,16.2779,16.3267,16.2698,16.3185,24738.0
2015-10-15 09:50:00,20.07,20.09,19.97,20.05,47431.0,16.3104,16.3267,16.2291,16.2942,47431.0
2015-10-15 09:55:00,20.05,20.05,19.97,19.99,7892.0,16.2942,16.2942,16.2291,16.2454,7892.0
2015-10-15 10:00:00,19.99,20.09,19.97,20.0,9191.0,16.2454,16.3267,16.2291,16.2535,9191.0
2015-10-15 10:05:00,20.0,20.09,19.98,20.03,25419.0,16.2535,16.3267,16.2373,16.2779,25419.0
2015-10-15 10:10:00,20.04,20.06,20.0,20.0,30775.0,16.286,16.3023,16.2535,16.2535,30775.0
2015-10-15 10:15:00,20.01,20.03,19.99,19.99,10230.0,16.2616,16.2779,16.2454,16.2454,10230.0
2015-10-15 10:20:00,20.0,20.0,19.92,19.95,17077.0,16.2535,16.2535,16.1885,16.2129,17077.0
2015-10-15 10:25:00,19.95,19.95,19.86,19.89,21334.0,16.2129,16.2129,16.1397,16.1641,21334.0
2015-10-15 10:30:00,19.88,19.97,19.82,19.94,23700.0,16.156,16.2291,16.1072,16.2048,23700.0
2015-10-15 10:35:00,19.94,20.0,19.94,19.98,15735.0,16.2048,16.2535,16.2048,16.2373,15735.0
2015-10-15 10:40:00,19.98,20.02,19.96,19.96,19900.0,16.2373,16.2698,16.221,16.221,19900.0
2015-10-15 10:45:00,19.96,19.97,19.92,19.92,8725.0,16.221,16.2291,16.1885,16.1885,8725.0
2015-10-15 10:50:00,19.94,19.94,19.88,19.88,5600.0,16.2048,16.2048,16.156,16.156,5600.0
2015-10-15 10:55:00,19.86,19.87,19.83,19.86,16592.0,16.1397,16.1479,16.1154,16.1397,16592.0
2015-10-15 11:00:00,19.84,19.91,19.84,19.9,9776.0,16.1235,16.1804,16.1235,16.1723,9776.0
2015-10-15 11:05:00,19.91,19.91,19.84,19.84,10970.0,16.1804,16.1804,16.1235,16.1235,10970.0
2015-10-15 11:10:00,19.84,19.89,19.81,19.81,27643.0,16.1235,16.1641,16.0991,16.0991,27643.0
2015-10-15 11:15:00,19.81,19.82,19.74,19.76,21804.0,16.0991,16.1072,16.0422,16.0585,21804.0
2015-10-15 11:20:00,19.75,19.79,19.75,19.78,20278.0,16.0503,16.0829,16.0503,16.0747,20278.0
2015-10-15 11:25:00,19.78,19.78,19.74,19.77,25516.0,16.0747,16.0747,16.0422,16.0666,25516.0
2015-10-15 11:30:00,19.77,19.77,19.69,19.69,8050.0,16.0666,16.0666,16.0016,16.0016,8050.0
2015-10-15 11:35:00,19.69,19.7,19.56,19.6,47439.0,16.0016,16.0097,15.8959,15.9284,47439.0
2015-10-15 11:40:00,19.6,19.65,19.58,19.58,13254.0,15.9284,15.9691,15.9122,15.9122,13254.0
2015-10-15 11:45:00,19.59,19.6,19.59,19.6,9245.0,15.9203,15.9284,15.9203,15.9284,9245.0
2015-10-15 11:50:00,19.61,19.66,19.59,19.66,30255.0,15.9366,15.9772,15.9203,15.9772,30255.0
2015-10-15 11:55:00,19.65,19.68,19.61,19.67,9745.0,15.9691,15.9935,15.9366,15.9853,9745.0
2015-10-15 12:00:00,19.68,19.68,19.65,19.68,10265.0,15.9935,15.9935,15.9691,15.9935,10265.0
2015-10-15 12:05:00,19.67,19.67,19.64,19.66,5417.0,15.9853,15.9853,15.961,15.9772,5417.0
2015-10-15 12:10:00,19.67,19.77,19.67,19.75,29323.0,15.9853,16.0666,15.9853,16.0503,29323.0
2015-10-15 12:15:00,19.75,19.86,19.75,19.84,33004.0,16.0503,16.1397,16.0503,16.1235,33004.0
2015-10-15 12:20:00,19.85,19.85,19.8,19.8,15549.0,16.1316,16.1316,16.091,16.091,15549.0
2015-10-15 12:25:00,19.81,19.82,19.8,19.8,8082.0,16.0991,16.1072,16.091,16.091,8082.0
2015-10-15 12:30:00,19.8,19.8,19.78,19.78,7000.0,16.091,16.091,16.0747,16.0747,7000.0
2015-10-15 12:35:00,19.78,19.78,19.75,19.77,13200.0,16.0747,16.0747,16.0503,16.0666,13200.0
2015-10-15 12:40:00,19.76,19.77,19.71,19.75,14140.0,16.0585,16.0666,16.0178,16.0503,14140.0
2015-10-15 12:45:00,19.76,19.76,19.69,19.7,6369.0,16.0585,16.0585,16.0016,16.0097,6369.0
2015-10-15 12:50:00,19.7,19.72,19.7,19.71,10439.0,16.0097,16.026,16.0097,16.0178,10439.0
2015-10-15 12:55:00,19.71,19.74,19.71,19.74,10100.0,16.0178,16.0422,16.0178,16.0422,10100.0
2015-10-15 13:00:00,19.74,19.76,19.74,19.76,4420.0,16.0422,16.0585,16.0422,16.0585,4420.0
2015-10-15 13:05:00,19.76,19.78,19.71,19.71,16547.0,16.0585,16.0747,16.0178,16.0178,16547.0
2015-10-15 13:10:00,19.71,19.71,19.67,19.68,8400.0,16.0178,16.0178,15.9853,15.9935,8400.0
2015-10-15 13:15:00,19.69,19.69,19.67,19.67,9200.0,16.0016,16.0016,15.9853,15.9853,9200.0
2015-10-15 13:20:00,19.67,19.67,19.64,19.64,11909.0,15.9853,15.9853,15.961,15.961,11909.0
2015-10-15 13:25:00,19.64,19.67,19.62,19.67,12384.0,15.961,15.9853,15.9447,15.9853,12384.0
2015-10-15 13:30:00,19.67,19.67,19.62,19.63,10320.0,15.9853,15.9853,15.9447,15.9528,10320.0
2015-10-15 13:35:00,19.63,19.64,19.62,19.62,14280.0,15.9528,15.961,15.9447,15.9447,14280.0
2015-10-15 13:40:00,19.62,19.63,19.59,19.61,23233.0,15.9447,15.9528,15.9203,15.9366,23233.0
2015-10-15 13:45:00,19.6,19.61,19.57,19.57,19631.0,15.9284,15.9366,15.9041,15.9041,19631.0
2015-10-15 13:50:00,19.57,19.6,19.57,19.6,8872.0,15.9041,15.9284,15.9041,15.9284,8872.0
2015-10-15 13:55:00,19.61,19.67,19.6,19.67,29350.0,15.9366,15.9853,15.9284,15.9853,29350.0
2015-10-15 14:00:00,19.67,19.69,19.66,19.69,9602.0,15.9853,16.0016,15.9772,16.0016,9602.0
2015-10-15 14:05:00,19.69,19.7,19.67,19.68,7692.0,16.0016,16.0097,15.9853,15.9935,7692.0
2015-10-15 14:10:00,19.68,19.71,19.65,19.7,14990.0,15.9935,16.0178,15.9691,16.0097,14990.0
2015-10-15 14:15:00,19.7,19.7,19.69,19.7,8100.0,16.0097,16.0097,16.0016,16.0097,8100.0
2015-10-15 14:20:00,19.7,19.73,19.69,19.71,27410.0,16.0097,16.0341,16.0016,16.0178,27410.0
2015-10-15 14:25:00,19.72,19.72,19.71,19.72,6951.0,16.026,16.026,16.0178,16.026,6951.0
2015-10-15 14:30:00,19.72,19.79,19.7,19.79,16092.0,16.026,16.0829,16.0097,16.0829,16092.0
2015-10-15 14:35:00,19.78,19.86,19.76,19.86,23922.0,16.0747,16.1397,16.0585,16.1397,23922.0
2015-10-15 14:40:00,19.86,19.93,19.86,19.92,14438.0,16.1397,16.1966,16.1397,16.1885,14438.0
2015-10-15 14:45:00,19.92,19.94,19.9,19.94,25283.0,16.1885,16.2048,16.1723,16.2048,25283.0
2015-10-15 14:50:00,19.95,19.95,19.94,19.94,4234.0,16.2129,16.2129,16.2048,16.2048,4234.0
2015-10-15 14:55:00,19.94,19.96,19.91,19.96,20003.0,16.2048,16.221,16.1804,16.221,20003.0
2015-10-15 15:00:00,19.96,20.07,19.95,20.07,32232.0,16.221,16.3104,16.2129,16.3104,32232.0
2015-10-15 15:05:00,20.08,20.08,19.99,19.99,15143.0,16.3185,16.3185,16.2454,16.2454,15143.0
2015-10-15 15:10:00,19.99,20.03,19.98,20.02,14100.0,16.2454,16.2779,16.2373,16.2698,14100.0
2015-10-15 15:15:00,20.02,20.1,20.02,20.1,26367.0,16.2698,16.3348,16.2698,16.3348,26367.0
2015-10-15 15:20:00,20.11,20.16,20.08,20.09,35407.0,16.3429,16.3835,16.3185,16.3267,35407.0
2015-10-15 15:25:00,20.09,20.09,20.05,20.05,15577.0,16.3267,16.3267,16.2942,16.2942,15577.0
2015-10-15 15:30:00,20.06,20.06,20.01,20.03,24193.0,16.3023,16.3023,16.2616,16.2779,24193.0
2015-10-15 15:35:00,20.03,20.06,20.01,20.05,34962.0,16.2779,16.3023,16.2616,16.2942,34962.0
2015-10-15 15:40:00,20.04,20.08,20.01,20.07,31362.0,16.286,16.3185,16.2616,16.3104,31362.0
2015-10-15 15:45:00,20.07,20.12,20.07,20.1,30387.0,16.3104,16.351,16.3104,16.3348,30387.0
2015-10-15 15:50:00,20.1,20.1,20.06,20.06,111216.0,16.3348,16.3348,16.3023,16.3023,111216.0
2015-10-15 15:55:00,20.07,20.1,20.04,20.07,103733.0,16.3104,16.3348,16.286,16.3104,103733.0
2015-10-16 09:30:00,20.11,20.27,20.11,20.24,38569.0,16.3429,16.4729,16.3429,16.4486,38569.0
2015-10-16 09:35:00,20.2,20.2,20.09,20.15,30687.0,16.4161,16.4161,16.3267,16.3754,30687.0
2015-10-16 09:40:00,20.12,20.17,19.97,20.06,59793.0,16.351,16.3917,16.2291,16.3023,59793.0
2015-10-16 09:45:00,20.07,20.11,19.97,20.06,80778.0,16.3104,16.3429,16.2291,16.3023,80778.0
2015-10-16 09:50:00,20.04,20.06,19.96,19.98,51364.0,16.286,16.3023,16.221,16.2373,51364.0
2015-10-16 09:55:00,19.97,20.05,19.97,20.04,5183.0,16.2291,16.2942,16.2291,16.286,5183.0
2015-10-16 10:00:00,20.06,20.13,20.02,20.09,12358.0,16.3023,16.3592,16.2698,16.3267,12358.0
2015-10-16 10:05:00,20.08,20.08,19.97,20.0,13078.0,16.3185,16.3185,16.2291,16.2535,13078.0
2015-10-16 10:10:00,19.99,20.01,19.97,19.97,14785.0,16.2454,16.2616,16.2291,16.2291,14785.0
2015-10-16 10:15:00,19.98,20.06,19.97,20.03,29401.0,16.2373,16.3023,16.2291,16.2779,29401.0
2015-10-16 10:20:00,20.01,20.02,19.94,19.95,37659.0,16.2616,16.2698,16.2048,16.2129,37659.0
2015-10-16 10:25:00,19.96,19.96,19.88,19.94,10754.0,16.221,16.221,16.156,16.2048,10754.0
2015-10-16 10:30:00,19.94,19.94,19.92,19.92,8375.0,16.2048,16.2048,16.1885,16.1885,8375.0
2015-10-16 10:35:00,19.92,19.98,19.92,19.98,8917.0,16.1885,16.2373,16.1885,16.2373,8917.0
2015-10-16 10:40:00,19.98,20.05,19.98,20.03,22488.0,16.2373,16.2942,16.2373,16.2779,22488.0
2015-10-16 10:45:00,20.01,20.09,20.0,20.07,9096.0,16.2616,16.3267,16.2535,16.3104,9096.0
2015-10-16 10:50:00,20.07,20.13,20.06,20.13,10401.0,16.3104,16.3592,16.3023,16.3592,10401.0
2015-10-16 10:55:00,20.12,20.22,20.12,20.22,50973.0,16.351,16.4323,16.351,16.4323,50973.0
2015-10-16 11:00:00,20.22,20.29,20.18,20.26,20765.0,16.4323,16.4892,16.3998,16.4648,20765.0
2015-10-16 11:05:00,20.26,20.3,20.25,20.26,19900.0,16.4648,16.4973,16.4567,16.4648,19900.0
2015-10-16 11:10:00,20.26,20.26,20.22,20.22,10698.0,16.4648,16.4648,16.4323,16.4323,10698.0
2015-10-16 11:15:00,20.22,20.24,20.2,20.24,12301.0,16.4323,16.4486,16.4161,16.4486,12301.0
2015-10-16 11:20:00,20.24,20.27,20.22,20.25,15973.0,16.4486,16.4729,16.4323,16.4567,15973.0
2015-10-16 11:25:00,20.24,20.26,20.17,20.18,11702.0,16.4486,16.4648,16.3917,16.3998,11702.0
2015-10-16 11:30:00,20.18,20.2,20.17,20.2,8010.0,16.3998,16.4161,16.3917,16.4161,8010.0
2015-10-16 11:35:00,20.21,20.21,20.11,20.14,12731.0,16.4242,16.4242,16.3429,16.3673,12731.0
2015-10-16 11:40:00,20.15,20.2,20.13,20.14,22900.0,16.3754,16.4161,16.3592,16.3673,22900.0
2015-10-16 11:45:00,20.15,20.18,20.15,20.18,4390.0,16.3754,16.3998,16.3754,16.3998,4390.0
2015-10-16 11:50:00,20.18,20.22,20.17,20.21,5178.0,16.3998,16.4323,16.3917,16.4242,5178.0
2015-10-16 11:55:00,20.21,20.21,20.17,20.2,30384.0,16.4242,16.4242,16.3917,16.4161,30384.0
2015-10-16 12:00:00,20.21,20.21,20.16,20.16,2200.0,16.4242,16.4242,16.3835,16.3835,2200.0
2015-10-16 12:05:00,20.16,20.18,20.15,20.15,5318.0,16.3835,16.3998,16.3754,16.3754,5318.0
2015-10-16 12:10:00,20.15,20.15,20.09,20.12,9800.0,16.3754,16.3754,16.3267,16.351,9800.0
2015-10-16 12:15:00,20.12,20.12,20.09,20.12,8741.0,16.351,16.351,16.3267,16.351,8741.0
2015-10-16 12:20:00,20.12,20.13,20.09,20.1,5027.0,16.351,16.3592,16.3267,16.3348,5027.0
2015-10-16 12:25:00,20.09,20.12,20.08,20.11,7526.0,16.3267,16.351,16.3185,16.3429,7526.0
2015-10-16 12:30:00,20.11,20.13,20.11,20.12,8370.0,16.3429,16.3592,16.3429,16.351,8370.0
2015-10-16 12:35:00,20.13,20.13,20.11,20.12,9700.0,16.3592,16.3592,16.3429,16.351,9700.0
2015-10-16 12:40:00,20.12,20.13,20.08,20.09,6900.0,16.351,16.3592,16.3185,16.3267,6900.0
2015-10-16 12:45:00,20.1,20.12,20.09,20.09,9427.0,16.3348,16.351,16.3267,16.3267,9427.0
2015-10-16 12:50:00,20.1,20.1,20.08,20.09,5700.0,16.3348,16.3348,16.3185,16.3267,5700.0
2015-10-16 12:55:00,20.09,20.12,20.09,20.12,5790.0,16.3267,16.351,16.3267,16.351,5790.0
2015-10-16 13:00:00,20.12,20.17,20.12,20.17,11519.0,16.351,16.3917,16.351,16.3917,11519.0
2015-10-16 13:05:00,20.17,20.19,20.15,20.15,4620.0,16.3917,16.4079,16.3754,16.3754,4620.0
2015-10-16 13:10:00,20.16,20.2,20.15,20.18,12018.0,16.3835,16.4161,16.3754,16.3998,12018.0
2015-10-16 13:15:00,20.18,20.2,20.17,20.2,5600.0,16.3998,16.4161,16.3917,16.4161,5600.0
2015-10-16 13:20:00,20.2,20.24,20.2,20.24,13115.0,16.4161,16.4486,16.4161,16.4486,13115.0
2015-10-16 13:25:00,20.23,20.25,20.19,20.19,6600.0,16.4404,16.4567,16.4079,16.4079,6600.0
2015-10-16 13:30:00,20.19,20.23,20.18,20.21,25287.0,16.4079,16.4404,16.3998,16.4242,25287.0
2015-10-16 13:35:00,20.2,20.22,20.19,20.21,7400.0,16.4161,16.4323,16.4079,16.4242,7400.0
2015-10-16 13:40:00,20.21,20.23,20.2,20.21,34065.0,16.4242,16.4404,16.4161,16.4242,34065.0
2015-10-16 13:45:00,20.2,20.23,20.2,20.23,7341.0,16.4161,16.4404,16.4161,16.4404,7341.0
2015-10-16 13:50:00,20.23,20.23,20.21,20.22,5200.0,16.4404,16.4404,16.4242,16.4323,5200.0
2015-10-16 13:55:00,20.22,20.25,20.21,20.24,8503.0,16.4323,16.4567,16.4242,16.4486,8503.0
2015-10-16 14:00:00,20.24,20.26,20.23,20.24,10074.0,16.4486,16.4648,16.4404,16.4486,10074.0
2015-10-16 14:05:00,20.24,20.3,20.23,20.3,16841.0,16.4486,16.4973,16.4404,16.4973,16841.0
2015-10-16 14:10:00,20.3,20.36,20.3,20.33,22485.0,16.4973,16.5461,16.4973,16.5217,22485.0
2015-10-16 14:15:00,20.34,20.35,20.31,20.32,14215.0,16.5298,16.538,16.5054,16.5136,14215.0
2015-10-16 14:20:00,20.31,20.32,20.26,20.32,20425.0,16.5054,16.5136,16.4648,16.5136,20425.0
2015-10-16 14:25:00,20.32,20.35,20.32,20.32,5600.0,16.5136,16.538,16.5136,16.5136,5600.0
2015-10-16 14:30:00,20.32,20.33,20.27,20.27,12956.0,16.5136,16.5217,16.4729,16.4729,12956.0
2015-10-16 14:35:00,20.27,20.36,20.27,20.36,21244.0,16.4729,16.5461,16.4729,16.5461,21244.0
2015-10-16 14:40:00,20.36,20.42,20.35,20.39,65776.0,16.5461,16.5948,16.538,16.5705,65776.0
2015-10-16 14:45:00,20.39,20.46,20.39,20.43,60337.0,16.5705,16.6273,16.5705,16.603,60337.0
2015-10-16 14:50:00,20.44,20.45,20.42,20.44,17391.0,16.6111,16.6192,16.5948,16.6111,17391.0
2015-10-16 14:55:00,20.45,20.5,20.44,20.48,13059.0,16.6192,16.6599,16.6111,16.6436,13059.0
2015-10-16 15:00:00,20.48,20.49,20.45,20.46,10526.0,16.6436,16.6517,16.6192,16.6273,10526.0
2015-10-16 15:05:00,20.45,20.45,20.42,20.42,14935.0,16.6192,16.6192,16.5948,16.5948,14935.0
2015-10-16 15:10:00,20.43,20.47,20.42,20.46,14577.0,16.603,16.6355,16.5948,16.6273,14577.0
2015-10-16 15:15:00,20.47,20.5,20.44,20.5,13321.0,16.6355,16.6599,16.6111,16.6599,13321.0
2015-10-16 15:20:00,20.5,20.5,20.48,20.5,11652.0,16.6599,16.6599,16.6436,16.6599,11652.0
2015-10-16 15:25:00,20.5,20.52,20.47,20.5,25148.0,16.6599,16.6761,16.6355,16.6599,25148.0
2015-10-16 15:30:00,20.5,20.54,20.5,20.5,17001.0,16.6599,16.6924,16.6599,16.6599,17001.0
2015-10-16 15:35:00,20.51,20.53,20.5,20.52,27265.0,16.668,16.6842,16.6599,16.6761,27265.0
2015-10-16 15:40:00,20.51,20.52,20.46,20.46,39199.0,16.668,16.6761,16.6273,16.6273,39199.0
2015-10-16 15:45:00,20.46,20.46,20.42,20.42,26675.0,16.6273,16.6273,16.5948,16.5948,26675.0
2015-10-16 15:50:00,20.42,20.43,20.38,20.38,35349.0,16.5948,16.603,16.5623,16.5623,35349.0
2015-10-16 15:55:00,20.38,20.43,20.37,20.41,106792.0,16.5623,16.603,16.5542,16.5867,106792.0
2015-10-19 09:30:00,20.69,21.03,20.56,21.03,53142.0,16.8143,17.0906,16.7086,17.0906,53142.0
2015-10-19 09:35:00,21.02,21.2,20.96,21.1,100648.0,17.0824,17.2287,17.0337,17.1475,100648.0
2015-10-19 09:40:00,21.12,21.42,21.05,21.37,65912.0,17.1637,17.4075,17.1068,17.3669,65912.0
2015-10-19 09:45:00,21.39,21.39,21.07,21.23,70690.0,17.3831,17.3831,17.1231,17.2531,70690.0
2015-10-19 09:50:00,21.25,21.32,21.09,21.24,58357.0,17.2694,17.3263,17.1393,17.2612,58357.0
2015-10-19 09:55:00,21.24,21.26,21.13,21.23,21132.0,17.2612,17.2775,17.1718,17.2531,21132.0
2015-10-19 10:00:00,21.24,21.29,21.11,21.24,111886.0,17.2612,17.3019,17.1556,17.2612,111886.0
2015-10-19 10:05:00,21.24,21.3,21.2,21.29,28328.0,17.2612,17.31,17.2287,17.3019,28328.0
2015-10-19 10:10:00,21.3,21.49,21.29,21.4,41414.0,17.31,17.4644,17.3019,17.3913,41414.0
2015-10-19 10:15:00,21.42,21.46,21.26,21.4,36249.0,17.4075,17.44,17.2775,17.3913,36249.0
2015-10-19 10:20:00,21.41,21.45,21.11,21.31,112339.0,17.3994,17.4319,17.1556,17.3181,112339.0
2015-10-19 10:25:00,21.32,21.34,21.21,21.29,31410.0,17.3263,17.3425,17.2369,17.3019,31410.0
2015-10-19 10:30:00,21.29,21.41,21.27,21.37,27683.0,17.3019,17.3994,17.2856,17.3669,27683.0
2015-10-19 10:35:00,21.37,21.38,21.2,21.33,27620.0,17.3669,17.375,17.2287,17.3344,27620.0
2015-10-19 10:40:00,21.3,21.41,21.27,21.36,64034.0,17.31,17.3994,17.2856,17.3588,64034.0
2015-10-19 10:45:00,21.35,21.35,21.3,21.32,15188.0,17.3506,17.3506,17.31,17.3263,15188.0
2015-10-19 10:50:00,21.32,21.35,21.31,21.34,12784.0,17.3263,17.3506,17.3181,17.3425,12784.0
2015-10-19 10:55:00,21.35,21.35,21.25,21.3,11267.0,17.3506,17.3506,17.2694,17.31,11267.0
2015-10-19 11:00:00,21.31,21.31,21.2,21.2,19058.0,17.3181,17.3181,17.2287,17.2287,19058.0
2015-10-19 11:05:00,21.21,21.25,21.17,21.18,21355.0,17.2369,17.2694,17.2043,17.2125,21355.0
2015-10-19 11:10:00,21.19,21.21,21.15,21.21,18064.0,17.2206,17.2369,17.1881,17.2369,18064.0
2015-10-19 11:15:00,21.21,21.24,21.2,21.23,14140.0,17.2369,17.2612,17.2287,17.2531,14140.0
2015-10-19 11:20:00,21.23,21.26,21.22,21.22,11362.0,17.2531,17.2775,17.245,17.245,11362.0
2015-10-19 11:25:00,21.21,21.22,21.18,21.2,19773.0,17.2369,17.245,17.2125,17.2287,19773.0
2015-10-19 11:30:00,21.2,21.22,21.18,21.18,13535.0,17.2287,17.245,17.2125,17.2125,13535.0
2015-10-19 11:35:00,21.18,21.35,21.17,21.35,16594.0,17.2125,17.3506,17.2043,17.3506,16594.0
2015-10-19 11:40:00,21.35,21.38,21.29,21.31,18550.0,17.3506,17.375,17.3019,17.3181,18550.0
2015-10-19 11:45:00,21.29,21.29,21.18,21.19,34626.0,17.3019,17.3019,17.2125,17.2206,34626.0
2015-10-19 11:50:00,21.18,21.19,21.16,21.17,25874.0,17.2125,17.2206,17.1962,17.2043,25874.0
2015-10-19 11:55:00,21.16,21.16,21.13,21.14,10289.0,17.1962,17.1962,17.1718,17.18,10289.0
2015-10-19 12:00:00,21.15,21.16,21.09,21.09,15700.0,17.1881,17.1962,17.1393,17.1393,15700.0
2015-10-19 12:05:00,21.08,21.09,21.06,21.07,6947.0,17.1312,17.1393,17.115,17.1231,6947.0
2015-10-19 12:10:00,21.07,21.07,21.04,21.04,12026.0,17.1231,17.1231,17.0987,17.0987,12026.0
2015-10-19 12:15:00,21.04,21.05,20.9,20.95,33334.0,17.0987,17.1068,16.9849,17.0256,33334.0
2015-10-19 12:20:00,20.96,20.97,20.94,20.94,7800.0,17.0337,17.0418,17.0174,17.0174,7800.0
2015-10-19 12:25:00,20.93,20.93,20.87,20.91,14740.0,17.0093,17.0093,16.9605,16.9931,14740.0
2015-10-19 12:30:00,20.91,20.91,20.84,20.87,17700.0,16.9931,16.9931,16.9362,16.9605,17700.0
2015-10-19 12:35:00,20.88,20.88,20.87,20.88,4200.0,16.9687,16.9687,16.9605,16.9687,4200.0
2015-10-19 12:40:00,20.88,20.92,20.84,20.85,20850.0,16.9687,17.0012,16.9362,16.9443,20850.0
2015-10-19 12:45:00,20.85,20.85,20.77,20.77,50792.0,16.9443,16.9443,16.8793,16.8793,50792.0
2015-10-19 12:50:00,20.78,20.81,20.78,20.81,10133.0,16.8874,16.9118,16.8874,16.9118,10133.0
2015-10-19 12:55:00,20.81,20.86,20.58,20.58,44790.0,16.9118,16.9524,16.7249,16.7249,44790.0
2015-10-19 13:00:00,20.58,20.85,20.58,20.82,22833.0,16.7249,16.9443,16.7249,16.9199,22833.0
2015-10-19 13:05:00,20.82,20.87,20.82,20.84,13598.0,16.9199,16.9605,16.9199,16.9362,13598.0
2015-10-19 13:10:00,20.84,20.84,20.73,20.73,12628.0,16.9362,16.9362,16.8468,16.8468,12628.0
2015-10-19 13:15:00,20.73,20.73,20.67,20.68,8740.0,16.8468,16.8468,16.798,16.8061,8740.0
2015-10-19 13:20:00,20.68,20.69,20.6,20.63,16184.0,16.8061,16.8143,16.7411,16.7655,16184.0
2015-10-19 13:25:00,20.63,20.65,20.59,20.61,11890.0,16.7655,16.7818,16.733,16.7493,11890.0
2015-10-19 13:30:00,20.6,20.61,20.57,20.61,10947.0,16.7411,16.7493,16.7167,16.7493,10947.0
2015-10-19 13:35:00,20.6,20.64,20.57,20.64,14647.0,16.7411,16.7736,16.7167,16.7736,14647.0
2015-10-19 13:40:00,20.64,20.65,20.56,20.56,19510.0,16.7736,16.7818,16.7086,16.7086,19510.0
2015-10-19 13:45:00,20.56,20.63,20.54,20.59,20595.0,16.7086,16.7655,16.6924,16.733,20595.0
2015-10-19 13:50:00,20.59,20.7,20.59,20.7,12120.0,16.733,16.8224,16.733,16.8224,12120.0
2015-10-19 13:55:00,20.7,20.71,20.59,20.6,30960.0,16.8224,16.8305,16.733,16.7411,30960.0
2015-10-19 14:00:00,20.6,20.67,20.59,20.67,20130.0,16.7411,16.798,16.733,16.798,20130.0
2015-10-19 14:05:00,20.67,20.67,20.61,20.64,35092.0,16.798,16.798,16.7493,16.7736,35092.0
2015-10-19 14:10:00,20.64,20.68,20.61,20.67,48067.0,16.7736,16.8061,16.7493,16.798,48067.0
2015-10-19 14:15:00,20.68,20.69,20.65,20.68,13863.0,16.8061,16.8143,16.7818,16.8061,13863.0
2015-10-19 14:20:00,20.68,20.68,20.63,20.67,11051.0,16.8061,16.8061,16.7655,16.798,11051.0
2015-10-19 14:25:00,20.68,20.73,20.67,20.73,13534.0,16.8061,16.8468,16.798,16.8468,13534.0
2015-10-19 14:30:00,20.73,20.74,20.69,20.72,13145.0,16.8468,16.8549,16.8143,16.8386,13145.0
2015-10-19 14:35:00,20.72,20.78,20.72,20.74,12780.0,16.8386,16.8874,16.8386,16.8549,12780.0
2015-10-19 14:40:00,20.73,20.76,20.73,20.76,8615.0,16.8468,16.8712,16.8468,16.8712,8615.0
2015-10-19 14:45:00,20.75,20.79,20.74,20.77,11272.0,16.863,16.8955,16.8549,16.8793,11272.0
2015-10-19 14:50:00,20.77,20.81,20.76,20.78,11396.0,16.8793,16.9118,16.8712,16.8874,11396.0
2015-10-19 14:55:00,20.79,20.82,20.78,20.8,19002.0,16.8955,16.9199,16.8874,16.9037,19002.0
2015-10-19 15:00:00,20.8,20.89,20.79,20.88,30275.0,16.9037,16.9768,16.8955,16.9687,30275.0
2015-10-19 15:05:00,20.87,20.92,20.85,20.92,13578.0,16.9605,17.0012,16.9443,17.0012,13578.0
2015-10-19 15:10:00,20.92,20.96,20.88,20.95,26355.0,17.0012,17.0337,16.9687,17.0256,26355.0
2015-10-19 15:15:00,20.95,20.98,20.92,20.97,26871.0,17.0256,17.0499,17.0012,17.0418,26871.0
2015-10-19 15:20:00,20.96,21.01,20.96,20.98,26552.0,17.0337,17.0743,17.0337,17.0499,26552.0
2015-10-19 15:25:00,20.99,20.99,20.95,20.95,19307.0,17.0581,17.0581,17.0256,17.0256,19307.0
2015-10-19 15:30:00,20.95,20.97,20.94,20.95,27307.0,17.0256,17.0418,17.0174,17.0256,27307.0
2015-10-19 15:35:00,20.94,20.97,20.92,20.96,35023.0,17.0174,17.0418,17.0012,17.0337,35023.0
2015-10-19 15:40:00,20.97,20.98,20.91,20.94,55629.0,17.0418,17.0499,16.9931,17.0174,55629.0
2015-10-19 15:45:00,20.94,20.95,20.93,20.94,40214.0,17.0174,17.0256,17.0093,17.0174,40214.0
2015-10-19 15:50:00,20.93,20.94,20.93,20.93,36366.0,17.0093,17.0174,17.0093,17.0093,36366.0
2015-10-19 15:55:00,20.94,20.98,20.93,20.95,169090.0,17.0174,17.0499,17.0093,17.0256,169090.0
2015-10-20 09:30:00,20.92,21.15,20.84,21.15,33770.0,17.0012,17.1881,16.9362,17.1881,33770.0
2015-10-20 09:35:00,21.17,21.25,20.97,20.97,29060.0,17.2043,17.2694,17.0418,17.0418,29060.0
2015-10-20 09:40:00,21.02,21.39,20.98,21.19,55037.0,17.0824,17.3831,17.0499,17.2206,55037.0
2015-10-20 09:45:00,21.21,21.41,21.21,21.41,70106.0,17.2369,17.3994,17.2369,17.3994,70106.0
2015-10-20 09:50:00,21.42,21.58,21.42,21.56,62644.0,17.4075,17.5375,17.4075,17.5213,62644.0
2015-10-20 09:55:00,21.55,21.55,21.37,21.37,26204.0,17.5132,17.5132,17.3669,17.3669,26204.0
2015-10-20 10:00:00,21.39,21.56,21.35,21.56,31051.0,17.3831,17.5213,17.3506,17.5213,31051.0
2015-10-20 10:05:00,21.56,21.72,21.53,21.57,71721.0,17.5213,17.6513,17.4969,17.5294,71721.0
2015-10-20 10:10:00,21.58,21.69,21.46,21.55,66118.0,17.5375,17.6269,17.44,17.5132,66118.0
2015-10-20 10:15:00,21.55,21.6,21.39,21.43,48497.0,17.5132,17.5538,17.3831,17.4156,48497.0
2015-10-20 10:20:00,21.45,21.56,21.45,21.46,11697.0,17.4319,17.5213,17.4319,17.44,11697.0
2015-10-20 10:25:00,21.47,21.59,21.47,21.53,12363.0,17.4482,17.5457,17.4482,17.4969,12363.0
2015-10-20 10:30:00,21.51,21.62,21.49,21.59,43757.0,17.4807,17.5701,17.4644,17.5457,43757.0
2015-10-20 10:35:00,21.59,21.79,21.58,21.7,33257.0,17.5457,17.7082,17.5375,17.6351,33257.0
2015-10-20 10:40:00,21.7,21.76,21.65,21.73,24416.0,17.6351,17.6838,17.5944,17.6594,24416.0
2015-10-20 10:45:00,21.72,21.72,21.58,21.6,14938.0,17.6513,17.6513,17.5375,17.5538,14938.0
2015-10-20 10:50:00,21.61,21.71,21.61,21.65,23759.0,17.5619,17.6432,17.5619,17.5944,23759.0
2015-10-20 10:55:00,21.64,21.65,21.51,21.64,17033.0,17.5863,17.5944,17.4807,17.5863,17033.0
2015-10-20 11:00:00,21.64,21.69,21.53,21.68,37256.0,17.5863,17.6269,17.4969,17.6188,37256.0
2015-10-20 11:05:00,21.67,21.68,21.6,21.63,10067.0,17.6107,17.6188,17.5538,17.5782,10067.0
2015-10-20 11:10:00,21.62,21.62,21.52,21.52,14932.0,17.5701,17.5701,17.4888,17.4888,14932.0
2015-10-20 11:15:00,21.52,21.57,21.49,21.54,25000.0,17.4888,17.5294,17.4644,17.505,25000.0
2015-10-20 11:20:00,21.54,21.66,21.54,21.63,25801.0,17.505,17.6026,17.505,17.5782,25801.0
2015-10-20 11:25:00,21.64,21.66,21.62,21.65,7720.0,17.5863,17.6026,17.5701,17.5944,7720.0
2015-10-20 11:30:00,21.66,21.76,21.61,21.63,41143.0,17.6026,17.6838,17.5619,17.5782,41143.0
2015-10-20 11:35:00,21.63,21.68,21.61,21.63,9885.0,17.5782,17.6188,17.5619,17.5782,9885.0
2015-10-20 11:40:00,21.64,21.74,21.63,21.74,12800.0,17.5863,17.6676,17.5782,17.6676,12800.0
2015-10-20 11:45:00,21.73,21.78,21.69,21.71,16506.0,17.6594,17.7001,17.6269,17.6432,16506.0
2015-10-20 11:50:00,21.7,21.73,21.66,21.69,12600.0,17.6351,17.6594,17.6026,17.6269,12600.0
2015-10-20 11:55:00,21.68,21.76,21.63,21.73,23463.0,17.6188,17.6838,17.5782,17.6594,23463.0
2015-10-20 12:00:00,21.73,21.74,21.67,21.68,13601.0,17.6594,17.6676,17.6107,17.6188,13601.0
2015-10-20 12:05:00,21.67,21.76,21.66,21.76,9800.0,17.6107,17.6838,17.6026,17.6838,9800.0
2015-10-20 12:10:00,21.75,21.76,21.68,21.68,9000.0,17.6757,17.6838,17.6188,17.6188,9000.0
2015-10-20 12:15:00,21.67,21.69,21.65,21.69,14663.0,17.6107,17.6269,17.5944,17.6269,14663.0
2015-10-20 12:20:00,21.69,21.7,21.64,21.67,6081.0,17.6269,17.6351,17.5863,17.6107,6081.0
2015-10-20 12:25:00,21.67,21.73,21.66,21.71,5700.0,17.6107,17.6594,17.6026,17.6432,5700.0
2015-10-20 12:30:00,21.71,21.72,21.63,21.63,9750.0,17.6432,17.6513,17.5782,17.5782,9750.0
2015-10-20 12:35:00,21.62,21.62,21.57,21.58,13862.0,17.5701,17.5701,17.5294,17.5375,13862.0
2015-10-20 12:40:00,21.58,21.67,21.57,21.63,6700.0,17.5375,17.6107,17.5294,17.5782,6700.0
2015-10-20 12:45:00,21.62,21.64,21.57,21.58,7000.0,17.5701,17.5863,17.5294,17.5375,7000.0
2015-10-20 12:50:00,21.57,21.63,21.56,21.63,9346.0,17.5294,17.5782,17.5213,17.5782,9346.0
2015-10-20 12:55:00,21.63,21.66,21.6,21.65,11057.0,17.5782,17.6026,17.5538,17.5944,11057.0
2015-10-20 13:00:00,21.65,21.66,21.6,21.61,5850.0,17.5944,17.6026,17.5538,17.5619,5850.0
2015-10-20 13:05:00,21.61,21.64,21.6,21.61,7501.0,17.5619,17.5863,17.5538,17.5619,7501.0
2015-10-20 13:10:00,21.61,21.66,21.61,21.66,5854.0,17.5619,17.6026,17.5619,17.6026,5854.0
2015-10-20 13:15:00,21.66,21.67,21.62,21.62,7130.0,17.6026,17.6107,17.5701,17.5701,7130.0
2015-10-20 13:20:00,21.62,21.64,21.61,21.62,6361.0,17.5701,17.5863,17.5619,17.5701,6361.0
2015-10-20 13:25:00,21.62,21.64,21.57,21.63,11090.0,17.5701,17.5863,17.5294,17.5782,11090.0
2015-10-20 13:30:00,21.63,21.64,21.59,21.62,7188.0,17.5782,17.5863,17.5457,17.5701,7188.0
2015-10-20 13:35:00,21.61,21.61,21.57,21.58,6312.0,17.5619,17.5619,17.5294,17.5375,6312.0
2015-10-20 13:40:00,21.58,21.63,21.56,21.58,11001.0,17.5375,17.5782,17.5213,17.5375,11001.0
2015-10-20 13:45:00,21.58,21.61,21.56,21.6,8299.0,17.5375,17.5619,17.5213,17.5538,8299.0
2015-10-20 13:50:00,21.59,21.6,21.56,21.59,5225.0,17.5457,17.5538,17.5213,17.5457,5225.0
2015-10-20 13:55:00,21.59,21.63,21.58,21.61,10590.0,17.5457,17.5782,17.5375,17.5619,10590.0
2015-10-20 14:00:00,21.6,21.62,21.57,21.6,12623.0,17.5538,17.5701,17.5294,17.5538,12623.0
2015-10-20 14:05:00,21.6,21.61,21.58,21.61,6600.0,17.5538,17.5619,17.5375,17.5619,6600.0
2015-10-20 14:10:00,21.62,21.63,21.59,21.63,7000.0,17.5701,17.5782,17.5457,17.5782,7000.0
2015-10-20 14:15:00,21.64,21.64,21.61,21.64,6028.0,17.5863,17.5863,17.5619,17.5863,6028.0
2015-10-20 14:20:00,21.64,21.64,21.62,21.64,8195.0,17.5863,17.5863,17.5701,17.5863,8195.0
2015-10-20 14:25:00,21.65,21.7,21.64,21.68,14182.0,17.5944,17.6351,17.5863,17.6188,14182.0
2015-10-20 14:30:00,21.67,21.68,21.65,21.65,5064.0,17.6107,17.6188,17.5944,17.5944,5064.0
2015-10-20 14:35:00,21.66,21.66,21.63,21.64,23536.0,17.6026,17.6026,17.5782,17.5863,23536.0
2015-10-20 14:40:00,21.65,21.66,21.57,21.58,14413.0,17.5944,17.6026,17.5294,17.5375,14413.0
2015-10-20 14:45:00,21.58,21.6,21.57,21.57,8327.0,17.5375,17.5538,17.5294,17.5294,8327.0
2015-10-20 14:50:00,21.57,21.62,21.57,21.58,13911.0,17.5294,17.5701,17.5294,17.5375,13911.0
2015-10-20 14:55:00,21.58,21.61,21.56,21.61,25178.0,17.5375,17.5619,17.5213,17.5619,25178.0
2015-10-20 15:00:00,21.61,21.62,21.59,21.61,16608.0,17.5619,17.5701,17.5457,17.5619,16608.0
2015-10-20 15:05:00,21.61,21.63,21.59,21.62,16799.0,17.5619,17.5782,17.5457,17.5701,16799.0
2015-10-20 15:10:00,21.63,21.67,21.62,21.65,18095.0,17.5782,17.6107,17.5701,17.5944,18095.0
2015-10-20 15:15:00,21.64,21.65,21.61,21.63,24195.0,17.5863,17.5944,17.5619,17.5782,24195.0
2015-10-20 15:20:00,21.61,21.66,21.61,21.66,18068.0,17.5619,17.6026,17.5619,17.6026,18068.0
2015-10-20 15:25:00,21.66,21.73,21.65,21.7,27557.0,17.6026,17.6594,17.5944,17.6351,27557.0
2015-10-20 15:30:00,21.71,21.74,21.69,21.7,51857.0,17.6432,17.6676,17.6269,17.6351,51857.0
2015-10-20 15:35:00,21.7,21.75,21.69,21.73,46927.0,17.6351,17.6757,17.6269,17.6594,46927.0
2015-10-20 15:40:00,21.72,21.74,21.72,21.73,37394.0,17.6513,17.6676,17.6513,17.6594,37394.0
2015-10-20 15:45:00,21.71,21.72,21.61,21.62,73872.0,17.6432,17.6513,17.5619,17.5701,73872.0
2015-10-20 15:50:00,21.61,21.62,21.57,21.59,62610.0,17.5619,17.5701,17.5294,17.5457,62610.0
2015-10-20 15:55:00,21.59,21.62,21.58,21.61,125126.0,17.5457,17.5701,17.5375,17.5619,125126.0
2015-10-21 09:30:00,21.68,21.79,21.52,21.77,14513.0,17.6188,17.7082,17.4888,17.692,14513.0
2015-10-21 09:35:00,21.77,21.81,21.54,21.72,17386.0,17.692,17.7245,17.505,17.6513,17386.0
2015-10-21 09:40:00,21.72,21.82,21.7,21.71,11898.0,17.6513,17.7326,17.6351,17.6432,11898.0
2015-10-21 09:45:00,21.7,21.7,21.52,21.66,78692.0,17.6351,17.6351,17.4888,17.6026,78692.0
2015-10-21 09:50:00,21.66,21.67,21.58,21.58,37620.0,17.6026,17.6107,17.5375,17.5375,37620.0
2015-10-21 09:55:00,21.56,21.59,21.52,21.56,17209.0,17.5213,17.5457,17.4888,17.5213,17209.0
2015-10-21 10:00:00,21.55,21.57,21.45,21.52,14567.0,17.5132,17.5294,17.4319,17.4888,14567.0
2015-10-21 10:05:00,21.55,21.55,21.47,21.53,8799.0,17.5132,17.5132,17.4482,17.4969,8799.0
2015-10-21 10:10:00,21.51,21.52,21.42,21.44,9900.0,17.4807,17.4888,17.4075,17.4238,9900.0
2015-10-21 10:15:00,21.45,21.56,21.44,21.52,31158.0,17.4319,17.5213,17.4238,17.4888,31158.0
2015-10-21 10:20:00,21.51,21.56,21.5,21.51,23328.0,17.4807,17.5213,17.4725,17.4807,23328.0
2015-10-21 10:25:00,21.52,21.52,21.45,21.46,11700.0,17.4888,17.4888,17.4319,17.44,11700.0
2015-10-21 10:30:00,21.45,21.45,21.39,21.42,10700.0,17.4319,17.4319,17.3831,17.4075,10700.0
2015-10-21 10:35:00,21.41,21.52,21.4,21.48,15196.0,17.3994,17.4888,17.3913,17.4563,15196.0
2015-10-21 10:40:00,21.48,21.48,21.43,21.46,9550.0,17.4563,17.4563,17.4156,17.44,9550.0
2015-10-21 10:45:00,21.46,21.48,21.38,21.4,26704.0,17.44,17.4563,17.375,17.3913,26704.0
2015-10-21 10:50:00,21.39,21.49,21.37,21.48,13866.0,17.3831,17.4644,17.3669,17.4563,13866.0
2015-10-21 10:55:00,21.48,21.58,21.47,21.54,72053.0,17.4563,17.5375,17.4482,17.505,72053.0
2015-10-21 11:00:00,21.54,21.64,21.54,21.64,65395.0,17.505,17.5863,17.505,17.5863,65395.0
2015-10-21 11:05:00,21.63,21.65,21.59,21.6,21146.0,17.5782,17.5944,17.5457,17.5538,21146.0
2015-10-21 11:10:00,21.59,21.59,21.5,21.55,9010.0,17.5457,17.5457,17.4725,17.5132,9010.0
2015-10-21 11:15:00,21.56,21.6,21.56,21.58,10023.0,17.5213,17.5538,17.5213,17.5375,10023.0
2015-10-21 11:20:00,21.58,21.66,21.58,21.62,12100.0,17.5375,17.6026,17.5375,17.5701,12100.0
2015-10-21 11:25:00,21.62,21.63,21.6,21.6,9361.0,17.5701,17.5782,17.5538,17.5538,9361.0
2015-10-21 11:30:00,21.59,21.63,21.55,21.63,5900.0,17.5457,17.5782,17.5132,17.5782,5900.0
2015-10-21 11:35:00,21.63,21.63,21.58,21.6,7422.0,17.5782,17.5782,17.5375,17.5538,7422.0
2015-10-21 11:40:00,21.6,21.6,21.51,21.53,9750.0,17.5538,17.5538,17.4807,17.4969,9750.0
2015-10-21 11:45:00,21.53,21.53,21.48,21.48,5200.0,17.4969,17.4969,17.4563,17.4563,5200.0
2015-10-21 11:50:00,21.48,21.51,21.46,21.48,32677.0,17.4563,17.4807,17.44,17.4563,32677.0
2015-10-21 11:55:00,21.47,21.51,21.47,21.49,5799.0,17.4482,17.4807,17.4482,17.4644,5799.0
2015-10-21 12:00:00,21.48,21.49,21.43,21.46,9592.0,17.4563,17.4644,17.4156,17.44,9592.0
2015-10-21 12:05:00,21.46,21.5,21.46,21.5,10051.0,17.44,17.4725,17.44,17.4725,10051.0
2015-10-21 12:10:00,21.49,21.49,21.44,21.49,8155.0,17.4644,17.4644,17.4238,17.4644,8155.0
2015-10-21 12:15:00,21.47,21.47,21.4,21.4,7054.0,17.4482,17.4482,17.3913,17.3913,7054.0
2015-10-21 12:20:00,21.41,21.41,21.38,21.39,8850.0,17.3994,17.3994,17.375,17.3831,8850.0
2015-10-21 12:25:00,21.39,21.41,21.35,21.41,11187.0,17.3831,17.3994,17.3506,17.3994,11187.0
2015-10-21 12:30:00,21.4,21.44,21.39,21.44,13500.0,17.3913,17.4238,17.3831,17.4238,13500.0
2015-10-21 12:35:00,21.43,21.46,21.41,21.45,22856.0,17.4156,17.44,17.3994,17.4319,22856.0
2015-10-21 12:40:00,21.45,21.46,21.43,21.45,10867.0,17.4319,17.44,17.4156,17.4319,10867.0
2015-10-21 12:45:00,21.45,21.48,21.43,21.48,6700.0,17.4319,17.4563,17.4156,17.4563,6700.0
2015-10-21 12:50:00,21.48,21.53,21.48,21.53,9391.0,17.4563,17.4969,17.4563,17.4969,9391.0
2015-10-21 12:55:00,21.52,21.54,21.49,21.49,10667.0,17.4888,17.505,17.4644,17.4644,10667.0
2015-10-21 13:00:00,21.48,21.48,21.41,21.42,10950.0,17.4563,17.4563,17.3994,17.4075,10950.0
2015-10-21 13:05:00,21.43,21.44,21.42,21.42,7500.0,17.4156,17.4238,17.4075,17.4075,7500.0
2015-10-21 13:10:00,21.42,21.43,21.41,21.43,5897.0,17.4075,17.4156,17.3994,17.4156,5897.0
2015-10-21 13:15:00,21.43,21.44,21.37,21.39,16694.0,17.4156,17.4238,17.3669,17.3831,16694.0
2015-10-21 13:20:00,21.39,21.42,21.35,21.42,16463.0,17.3831,17.4075,17.3506,17.4075,16463.0
2015-10-21 13:25:00,21.42,21.43,21.36,21.39,11700.0,17.4075,17.4156,17.3588,17.3831,11700.0
2015-10-21 13:30:00,21.39,21.39,21.36,21.37,9114.0,17.3831,17.3831,17.3588,17.3669,9114.0
2015-10-21 13:35:00,21.37,21.39,21.34,21.35,17883.0,17.3669,17.3831,17.3425,17.3506,17883.0
2015-10-21 13:40:00,21.35,21.41,21.35,21.39,10848.0,17.3506,17.3994,17.3506,17.3831,10848.0
2015-10-21 13:45:00,21.38,21.42,21.36,21.38,13495.0,17.375,17.4075,17.3588,17.375,13495.0
2015-10-21 13:50:00,21.38,21.41,21.35,21.4,11738.0,17.375,17.3994,17.3506,17.3913,11738.0
2015-10-21 13:55:00,21.4,21.42,21.36,21.36,11528.0,17.3913,17.4075,17.3588,17.3588,11528.0
2015-10-21 14:00:00,21.35,21.35,21.3,21.3,29672.0,17.3506,17.3506,17.31,17.31,29672.0
2015-10-21 14:05:00,21.3,21.32,21.3,21.3,34996.0,17.31,17.3263,17.31,17.31,34996.0
2015-10-21 14:10:00,21.3,21.34,21.27,21.34,21506.0,17.31,17.3425,17.2856,17.3425,21506.0
2015-10-21 14:15:00,21.34,21.35,21.28,21.3,12600.0,17.3425,17.3506,17.2937,17.31,12600.0
2015-10-21 14:20:00,21.31,21.31,21.27,21.28,10716.0,17.3181,17.3181,17.2856,17.2937,10716.0
2015-10-21 14:25:00,21.27,21.27,21.24,21.26,16350.0,17.2856,17.2856,17.2612,17.2775,16350.0
2015-10-21 14:30:00,21.27,21.29,21.26,21.29,10086.0,17.2856,17.3019,17.2775,17.3019,10086.0
2015-10-21 14:35:00,21.29,21.38,21.28,21.35,16462.0,17.3019,17.375,17.2937,17.3506,16462.0
2015-10-21 14:40:00,21.36,21.36,21.33,21.34,9800.0,17.3588,17.3588,17.3344,17.3425,9800.0
2015-10-21 14:45:00,21.34,21.34,21.3,21.34,12883.0,17.3425,17.3425,17.31,17.3425,12883.0
2015-10-21 14:50:00,21.35,21.36,21.32,21.33,14620.0,17.3506,17.3588,17.3263,17.3344,14620.0
2015-10-21 14:55:00,21.33,21.33,21.28,21.28,11485.0,17.3344,17.3344,17.2937,17.2937,11485.0
2015-10-21 15:00:00,21.29,21.31,21.27,21.31,12800.0,17.3019,17.3181,17.2856,17.3181,12800.0
2015-10-21 15:05:00,21.31,21.34,21.3,21.34,12267.0,17.3181,17.3425,17.31,17.3425,12267.0
2015-10-21 15:10:00,21.33,21.33,21.24,21.25,17801.0,17.3344,17.3344,17.2612,17.2694,17801.0
2015-10-21 15:15:00,21.25,21.25,21.15,21.16,28669.0,17.2694,17.2694,17.1881,17.1962,28669.0
2015-10-21 15:20:00,21.16,21.23,21.16,21.23,28658.0,17.1962,17.2531,17.1962,17.2531,28658.0
2015-10-21 15:25:00,21.23,21.25,21.21,21.23,24262.0,17.2531,17.2694,17.2369,17.2531,24262.0
2015-10-21 15:30:00,21.21,21.22,21.19,21.2,29925.0,17.2369,17.245,17.2206,17.2287,29925.0
2015-10-21 15:35:00,21.19,21.21,21.15,21.17,47214.0,17.2206,17.2369,17.1881,17.2043,47214.0
2015-10-21 15:40:00,21.17,21.2,21.13,21.2,75074.0,17.2043,17.2287,17.1718,17.2287,75074.0
2015-10-21 15:45:00,21.19,21.2,21.12,21.13,60912.0,17.2206,17.2287,17.1637,17.1718,60912.0
2015-10-21 15:50:00,21.13,21.13,21.09,21.1,51037.0,17.1718,17.1718,17.1393,17.1475,51037.0
2015-10-21 15:55:00,21.1,21.15,21.07,21.13,128978.0,17.1475,17.1881,17.1231,17.1718,128978.0
2015-10-22 09:30:00,21.35,21.45,21.23,21.29,57918.0,17.3506,17.4319,17.2531,17.3019,57918.0
2015-10-22 09:35:00,21.34,21.34,20.96,21.13,60212.0,17.3425,17.3425,17.0337,17.1718,60212.0
2015-10-22 09:40:00,21.13,21.3,21.09,21.28,39948.0,17.1718,17.31,17.1393,17.2937,39948.0
2015-10-22 09:45:00,21.28,21.28,21.19,21.24,8450.0,17.2937,17.2937,17.2206,17.2612,8450.0
2015-10-22 09:50:00,21.24,21.31,21.24,21.28,13300.0,17.2612,17.3181,17.2612,17.2937,13300.0
2015-10-22 09:55:00,21.29,21.3,21.19,21.19,10887.0,17.3019,17.31,17.2206,17.2206,10887.0
2015-10-22 10:00:00,21.21,21.29,21.2,21.24,60036.0,17.2369,17.3019,17.2287,17.2612,60036.0
2015-10-22 10:05:00,21.24,21.33,21.24,21.29,11661.0,17.2612,17.3344,17.2612,17.3019,11661.0
2015-10-22 10:10:00,21.28,21.28,21.24,21.26,10457.0,17.2937,17.2937,17.2612,17.2775,10457.0
2015-10-22 10:15:00,21.26,21.38,21.26,21.36,11586.0,17.2775,17.375,17.2775,17.3588,11586.0
2015-10-22 10:20:00,21.35,21.39,21.34,21.37,12217.0,17.3506,17.3831,17.3425,17.3669,12217.0
2015-10-22 10:25:00,21.34,21.36,21.22,21.22,15852.0,17.3425,17.3588,17.245,17.245,15852.0
2015-10-22 10:30:00,21.23,21.26,21.2,21.25,18678.0,17.2531,17.2775,17.2287,17.2694,18678.0
2015-10-22 10:35:00,21.26,21.33,21.24,21.29,10000.0,17.2775,17.3344,17.2612,17.3019,10000.0
2015-10-22 10:40:00,21.27,21.29,21.22,21.29,5800.0,17.2856,17.3019,17.245,17.3019,5800.0
2015-10-22 10:45:00,21.3,21.39,21.3,21.38,12344.0,17.31,17.3831,17.31,17.375,12344.0
2015-10-22 10:50:00,21.38,21.4,21.35,21.38,6400.0,17.375,17.3913,17.3506,17.375,6400.0
2015-10-22 10:55:00,21.37,21.45,21.35,21.44,73865.0,17.3669,17.4319,17.3506,17.4238,73865.0
2015-10-22 11:00:00,21.45,21.45,21.4,21.4,9224.0,17.4319,17.4319,17.3913,17.3913,9224.0
2015-10-22 11:05:00,21.4,21.4,21.32,21.32,10334.0,17.3913,17.3913,17.3263,17.3263,10334.0
2015-10-22 11:10:00,21.33,21.4,21.31,21.37,9100.0,17.3344,17.3913,17.3181,17.3669,9100.0
2015-10-22 11:15:00,21.37,21.38,21.33,21.34,10700.0,17.3669,17.375,17.3344,17.3425,10700.0
2015-10-22 11:20:00,21.34,21.45,21.34,21.42,28182.0,17.3425,17.4319,17.3425,17.4075,28182.0
2015-10-22 11:25:00,21.43,21.44,21.38,21.39,12400.0,17.4156,17.4238,17.375,17.3831,12400.0
2015-10-22 11:30:00,21.39,21.4,21.35,21.37,9348.0,17.3831,17.3913,17.3506,17.3669,9348.0
2015-10-22 11:35:00,21.37,21.41,21.35,21.4,6208.0,17.3669,17.3994,17.3506,17.3913,6208.0
2015-10-22 11:40:00,21.39,21.39,21.36,21.38,8300.0,17.3831,17.3831,17.3588,17.375,8300.0
2015-10-22 11:45:00,21.39,21.52,21.39,21.52,47369.0,17.3831,17.4888,17.3831,17.4888,47369.0
2015-10-22 11:50:00,21.51,21.53,21.46,21.46,10700.0,17.4807,17.4969,17.44,17.44,10700.0
2015-10-22 11:55:00,21.45,21.46,21.4,21.46,8887.0,17.4319,17.44,17.3913,17.44,8887.0
2015-10-22 12:00:00,21.46,21.47,21.43,21.46,3600.0,17.44,17.4482,17.4156,17.44,3600.0
2015-10-22 12:05:00,21.46,21.5,21.45,21.49,5019.0,17.44,17.4725,17.4319,17.4644,5019.0
2015-10-22 12:10:00,21.49,21.51,21.45,21.46,5600.0,17.4644,17.4807,17.4319,17.44,5600.0
2015-10-22 12:15:00,21.45,21.48,21.45,21.47,4400.0,17.4319,17.4563,17.4319,17.4482,4400.0
2015-10-22 12:20:00,21.47,21.48,21.45,21.46,5500.0,17.4482,17.4563,17.4319,17.44,5500.0
2015-10-22 12:25:00,21.46,21.51,21.46,21.46,6200.0,17.44,17.4807,17.44,17.44,6200.0
2015-10-22 12:30:00,21.47,21.49,21.47,21.48,2600.0,17.4482,17.4644,17.4482,17.4563,2600.0
2015-10-22 12:35:00,21.49,21.5,21.47,21.5,4859.0,17.4644,17.4725,17.4482,17.4725,4859.0
2015-10-22 12:40:00,21.5,21.54,21.49,21.5,6033.0,17.4725,17.505,17.4644,17.4725,6033.0
2015-10-22 12:45:00,21.5,21.5,21.48,21.49,3600.0,17.4725,17.4725,17.4563,17.4644,3600.0
2015-10-22 12:50:00,21.49,21.49,21.46,21.48,8510.0,17.4644,17.4644,17.44,17.4563,8510.0
2015-10-22 12:55:00,21.49,21.5,21.46,21.5,5565.0,17.4644,17.4725,17.44,17.4725,5565.0
2015-10-22 13:00:00,21.49,21.51,21.49,21.51,3599.0,17.4644,17.4807,17.4644,17.4807,3599.0
2015-10-22 13:05:00,21.52,21.53,21.47,21.5,6851.0,17.4888,17.4969,17.4482,17.4725,6851.0
2015-10-22 13:10:00,21.49,21.5,21.46,21.49,4256.0,17.4644,17.4725,17.44,17.4644,4256.0
2015-10-22 13:15:00,21.48,21.48,21.43,21.43,7074.0,17.4563,17.4563,17.4156,17.4156,7074.0
2015-10-22 13:20:00,21.43,21.47,21.43,21.44,14812.0,17.4156,17.4482,17.4156,17.4238,14812.0
2015-10-22 13:25:00,21.44,21.44,21.37,21.38,7913.0,17.4238,17.4238,17.3669,17.375,7913.0
2015-10-22 13:30:00,21.39,21.39,21.34,21.34,5614.0,17.3831,17.3831,17.3425,17.3425,5614.0
2015-10-22 13:35:00,21.33,21.34,21.26,21.27,14250.0,17.3344,17.3425,17.2775,17.2856,14250.0
2015-10-22 13:40:00,21.28,21.28,21.19,21.23,13062.0,17.2937,17.2937,17.2206,17.2531,13062.0
2015-10-22 13:45:00,21.21,21.22,21.13,21.13,43442.0,17.2369,17.245,17.1718,17.1718,43442.0
2015-10-22 13:50:00,21.13,21.13,21.06,21.07,10541.0,17.1718,17.1718,17.115,17.1231,10541.0
2015-10-22 13:55:00,21.07,21.12,21.03,21.04,11836.0,17.1231,17.1637,17.0906,17.0987,11836.0
2015-10-22 14:00:00,21.04,21.05,21.01,21.04,15709.0,17.0987,17.1068,17.0743,17.0987,15709.0
2015-10-22 14:05:00,21.03,21.04,21.0,21.02,12705.0,17.0906,17.0987,17.0662,17.0824,12705.0
2015-10-22 14:10:00,21.03,21.06,21.01,21.02,8428.0,17.0906,17.115,17.0743,17.0824,8428.0
2015-10-22 14:15:00,21.02,21.02,20.96,20.96,48163.0,17.0824,17.0824,17.0337,17.0337,48163.0
2015-10-22 14:20:00,20.96,20.97,20.93,20.96,6125.0,17.0337,17.0418,17.0093,17.0337,6125.0
2015-10-22 14:25:00,20.96,21.02,20.95,20.98,13600.0,17.0337,17.0824,17.0256,17.0499,13600.0
2015-10-22 14:30:00,20.96,20.97,20.94,20.97,9103.0,17.0337,17.0418,17.0174,17.0418,9103.0
2015-10-22 14:35:00,20.97,20.98,20.95,20.98,7464.0,17.0418,17.0499,17.0256,17.0499,7464.0
2015-10-22 14:40:00,20.98,21.0,20.97,21.0,11649.0,17.0499,17.0662,17.0418,17.0662,11649.0
2015-10-22 14:45:00,20.99,21.05,20.99,21.04,37386.0,17.0581,17.1068,17.0581,17.0987,37386.0
2015-10-22 14:50:00,21.05,21.09,21.03,21.06,8100.0,17.1068,17.1393,17.0906,17.115,8100.0
2015-10-22 14:55:00,21.06,21.07,21.02,21.06,12900.0,17.115,17.1231,17.0824,17.115,12900.0
2015-10-22 15:00:00,21.06,21.07,21.01,21.07,13496.0,17.115,17.1231,17.0743,17.1231,13496.0
2015-10-22 15:05:00,21.07,21.08,21.02,21.02,13131.0,17.1231,17.1312,17.0824,17.0824,13131.0
2015-10-22 15:10:00,21.03,21.07,21.01,21.06,14872.0,17.0906,17.1231,17.0743,17.115,14872.0
2015-10-22 15:15:00,21.06,21.08,21.05,21.06,14087.0,17.115,17.1312,17.1068,17.115,14087.0
2015-10-22 15:20:00,21.05,21.09,21.05,21.07,21929.0,17.1068,17.1393,17.1068,17.1231,21929.0
2015-10-22 15:25:00,21.07,21.14,21.06,21.13,17400.0,17.1231,17.18,17.115,17.1718,17400.0
2015-10-22 15:30:00,21.13,21.14,21.11,21.11,17082.0,17.1718,17.18,17.1556,17.1556,17082.0
2015-10-22 15:35:00,21.11,21.16,21.11,21.16,28171.0,17.1556,17.1962,17.1556,17.1962,28171.0
2015-10-22 15:40:00,21.15,21.2,21.15,21.2,25188.0,17.1881,17.2287,17.1881,17.2287,25188.0
2015-10-22 15:45:00,21.21,21.3,21.2,21.2,107863.0,17.2369,17.31,17.2287,17.2287,107863.0
2015-10-22 15:50:00,21.21,21.27,21.15,21.25,99590.0,17.2369,17.2856,17.1881,17.2694,99590.0
2015-10-22 15:55:00,21.26,21.26,21.22,21.25,122509.0,17.2775,17.2775,17.245,17.2694,122509.0
2015-10-23 09:30:00,21.39,21.48,21.15,21.18,23221.0,17.3831,17.4563,17.1881,17.2125,23221.0
2015-10-23 09:35:00,21.17,21.17,20.88,20.89,76788.0,17.2043,17.2043,16.9687,16.9768,76788.0
2015-10-23 09:40:00,20.88,20.89,20.58,20.69,71615.0,16.9687,16.9768,16.7249,16.8143,71615.0
2015-10-23 09:45:00,20.72,20.94,20.69,20.9,37020.0,16.8386,17.0174,16.8143,16.9849,37020.0
2015-10-23 09:50:00,20.92,21.24,20.9,21.2,26851.0,17.0012,17.2612,16.9849,17.2287,26851.0
2015-10-23 09:55:00,21.19,21.19,21.03,21.12,13712.0,17.2206,17.2206,17.0906,17.1637,13712.0
2015-10-23 10:00:00,21.11,21.16,20.97,21.09,29517.0,17.1556,17.1962,17.0418,17.1393,29517.0
2015-10-23 10:05:00,21.13,21.21,21.13,21.2,25844.0,17.1718,17.2369,17.1718,17.2287,25844.0
2015-10-23 10:10:00,21.21,21.33,21.19,21.3,73263.0,17.2369,17.3344,17.2206,17.31,73263.0
2015-10-23 10:15:00,21.29,21.33,21.22,21.26,38353.0,17.3019,17.3344,17.245,17.2775,38353.0
2015-10-23 10:20:00,21.27,21.33,21.26,21.29,8615.0,17.2856,17.3344,17.2775,17.3019,8615.0
2015-10-23 10:25:00,21.27,21.32,21.24,21.31,18954.0,17.2856,17.3263,17.2612,17.3181,18954.0
2015-10-23 10:30:00,21.31,21.31,21.08,21.16,50838.0,17.3181,17.3181,17.1312,17.1962,50838.0
2015-10-23 10:35:00,21.14,21.2,21.08,21.16,20422.0,17.18,17.2287,17.1312,17.1962,20422.0
2015-10-23 10:40:00,21.18,21.27,21.15,21.26,13213.0,17.2125,17.2856,17.1881,17.2775,13213.0
2015-10-23 10:45:00,21.26,21.26,21.2,21.21,13590.0,17.2775,17.2775,17.2287,17.2369,13590.0
2015-10-23 10:50:00,21.21,21.25,21.2,21.24,16380.0,17.2369,17.2694,17.2287,17.2612,16380.0
2015-10-23 10:55:00,21.24,21.24,21.16,21.2,14947.0,17.2612,17.2612,17.1962,17.2287,14947.0
2015-10-23 11:00:00,21.2,21.3,21.2,21.25,19292.0,17.2287,17.31,17.2287,17.2694,19292.0
2015-10-23 11:05:00,21.26,21.32,21.26,21.27,7452.0,17.2775,17.3263,17.2775,17.2856,7452.0
2015-10-23 11:10:00,21.28,21.28,21.23,21.25,7724.0,17.2937,17.2937,17.2531,17.2694,7724.0
2015-10-23 11:15:00,21.25,21.28,21.21,21.23,18978.0,17.2694,17.2937,17.2369,17.2531,18978.0
2015-10-23 11:20:00,21.23,21.28,21.22,21.25,13623.0,17.2531,17.2937,17.245,17.2694,13623.0
2015-10-23 11:25:00,21.24,21.24,21.16,21.16,22577.0,17.2612,17.2612,17.1962,17.1962,22577.0
2015-10-23 11:30:00,21.15,21.16,21.05,21.07,11427.0,17.1881,17.1962,17.1068,17.1231,11427.0
2015-10-23 11:35:00,21.09,21.09,21.0,21.01,11697.0,17.1393,17.1393,17.0662,17.0743,11697.0
2015-10-23 11:40:00,21.01,21.02,20.87,20.87,39401.0,17.0743,17.0824,16.9605,16.9605,39401.0
2015-10-23 11:45:00,20.88,20.96,20.86,20.94,25600.0,16.9687,17.0337,16.9524,17.0174,25600.0
2015-10-23 11:50:00,20.93,20.93,20.88,20.89,8332.0,17.0093,17.0093,16.9687,16.9768,8332.0
2015-10-23 11:55:00,20.89,20.92,20.87,20.88,9246.0,16.9768,17.0012,16.9605,16.9687,9246.0
2015-10-23 12:00:00,20.87,20.89,20.85,20.88,16057.0,16.9605,16.9768,16.9443,16.9687,16057.0
2015-10-23 12:05:00,20.89,20.89,20.85,20.85,9925.0,16.9768,16.9768,16.9443,16.9443,9925.0
2015-10-23 12:10:00,20.85,20.86,20.82,20.82,10944.0,16.9443,16.9524,16.9199,16.9199,10944.0
2015-10-23 12:15:00,20.82,20.89,20.8,20.89,23103.0,16.9199,16.9768,16.9037,16.9768,23103.0
2015-10-23 12:20:00,20.89,20.97,20.88,20.96,14317.0,16.9768,17.0418,16.9687,17.0337,14317.0
2015-10-23 12:25:00,20.97,21.01,20.96,20.99,10617.0,17.0418,17.0743,17.0337,17.0581,10617.0
2015-10-23 12:30:00,20.99,21.03,20.9,20.92,17293.0,17.0581,17.0906,16.9849,17.0012,17293.0
2015-10-23 12:35:00,20.92,20.92,20.88,20.89,9670.0,17.0012,17.0012,16.9687,16.9768,9670.0
2015-10-23 12:40:00,20.89,20.93,20.86,20.92,18812.0,16.9768,17.0093,16.9524,17.0012,18812.0
2015-10-23 12:45:00,20.93,20.94,20.84,20.84,22108.0,17.0093,17.0174,16.9362,16.9362,22108.0
2015-10-23 12:50:00,20.83,20.84,20.78,20.78,6600.0,16.928,16.9362,16.8874,16.8874,6600.0
2015-10-23 12:55:00,20.77,20.85,20.76,20.8,8149.0,16.8793,16.9443,16.8712,16.9037,8149.0
2015-10-23 13:00:00,20.82,20.82,20.75,20.77,11034.0,16.9199,16.9199,16.863,16.8793,11034.0
2015-10-23 13:05:00,20.76,20.81,20.75,20.8,5438.0,16.8712,16.9118,16.863,16.9037,5438.0
2015-10-23 13:10:00,20.82,20.84,20.8,20.82,7600.0,16.9199,16.9362,16.9037,16.9199,7600.0
2015-10-23 13:15:00,20.82,20.82,20.74,20.81,14639.0,16.9199,16.9199,16.8549,16.9118,14639.0
2015-10-23 13:20:00,20.82,20.85,20.81,20.83,9496.0,16.9199,16.9443,16.9118,16.928,9496.0
2015-10-23 13:25:00,20.82,20.83,20.81,20.81,6900.0,16.9199,16.928,16.9118,16.9118,6900.0
2015-10-23 13:30:00,20.81,20.83,20.79,20.8,22087.0,16.9118,16.928,16.8955,16.9037,22087.0
2015-10-23 13:35:00,20.8,20.81,20.73,20.73,24725.0,16.9037,16.9118,16.8468,16.8468,24725.0
2015-10-23 13:40:00,20.74,20.74,20.69,20.7,11661.0,16.8549,16.8549,16.8143,16.8224,11661.0
2015-10-23 13:45:00,20.69,20.71,20.65,20.67,15368.0,16.8143,16.8305,16.7818,16.798,15368.0
2015-10-23 13:50:00,20.69,20.71,20.62,20.63,16863.0,16.8143,16.8305,16.7574,16.7655,16863.0
2015-10-23 13:55:00,20.63,20.63,20.57,20.59,10754.0,16.7655,16.7655,16.7167,16.733,10754.0
2015-10-23 14:00:00,20.59,20.74,20.5,20.5,34789.0,16.733,16.8549,16.6599,16.6599,34789.0
2015-10-23 14:05:00,20.51,20.55,20.43,20.55,91220.0,16.668,16.7005,16.603,16.7005,91220.0
2015-10-23 14:10:00,20.55,20.57,20.43,20.44,32238.0,16.7005,16.7167,16.603,16.6111,32238.0
2015-10-23 14:15:00,20.44,20.45,20.36,20.42,66308.0,16.6111,16.6192,16.5461,16.5948,66308.0
2015-10-23 14:20:00,20.42,20.45,20.4,20.43,37292.0,16.5948,16.6192,16.5786,16.603,37292.0
2015-10-23 14:25:00,20.42,20.43,20.32,20.32,67014.0,16.5948,16.603,16.5136,16.5136,67014.0
2015-10-23 14:30:00,20.32,20.32,20.24,20.26,68436.0,16.5136,16.5136,16.4486,16.4648,68436.0
2015-10-23 14:35:00,20.26,20.3,20.19,20.29,63565.0,16.4648,16.4973,16.4079,16.4892,63565.0
2015-10-23 14:40:00,20.29,20.29,20.21,20.24,63815.0,16.4892,16.4892,16.4242,16.4486,63815.0
2015-10-23 14:45:00,20.24,20.25,20.22,20.23,60307.0,16.4486,16.4567,16.4323,16.4404,60307.0
2015-10-23 14:50:00,20.24,20.29,20.24,20.26,43113.0,16.4486,16.4892,16.4486,16.4648,43113.0
2015-10-23 14:55:00,20.27,20.46,20.27,20.45,24047.0,16.4729,16.6273,16.4729,16.6192,24047.0
2015-10-23 15:00:00,20.44,20.45,20.39,20.44,20447.0,16.6111,16.6192,16.5705,16.6111,20447.0
2015-10-23 15:05:00,20.43,20.44,20.37,20.39,24949.0,16.603,16.6111,16.5542,16.5705,24949.0
2015-10-23 15:10:00,20.4,20.44,20.37,20.41,28133.0,16.5786,16.6111,16.5542,16.5867,28133.0
2015-10-23 15:15:00,20.41,20.46,20.4,20.44,22450.0,16.5867,16.6273,16.5786,16.6111,22450.0
2015-10-23 15:20:00,20.44,20.47,20.42,20.45,26275.0,16.6111,16.6355,16.5948,16.6192,26275.0
2015-10-23 15:25:00,20.46,20.53,20.46,20.52,27771.0,16.6273,16.6842,16.6273,16.6761,27771.0
2015-10-23 15:30:00,20.52,20.63,20.52,20.63,40282.0,16.6761,16.7655,16.6761,16.7655,40282.0
2015-10-23 15:35:00,20.63,20.72,20.62,20.7,56495.0,16.7655,16.8386,16.7574,16.8224,56495.0
2015-10-23 15:40:00,20.7,20.75,20.68,20.74,56032.0,16.8224,16.863,16.8061,16.8549,56032.0
2015-10-23 15:45:00,20.75,20.75,20.68,20.7,76589.0,16.863,16.863,16.8061,16.8224,76589.0
2015-10-23 15:50:00,20.69,20.7,20.66,20.69,65215.0,16.8143,16.8224,16.7899,16.8143,65215.0
2015-10-23 15:55:00,20.68,20.71,20.64,20.64,268045.0,16.8061,16.8305,16.7736,16.7736,268045.0
2015-10-26 09:30:00,20.65,20.85,20.65,20.84,23599.0,16.7818,16.9443,16.7818,16.9362,23599.0
2015-10-26 09:35:00,20.82,20.85,20.56,20.72,28553.0,16.9199,16.9443,16.7086,16.8386,28553.0
2015-10-26 09:40:00,20.72,20.79,20.37,20.5,63418.0,16.8386,16.8955,16.5542,16.6599,63418.0
2015-10-26 09:45:00,20.52,20.52,20.43,20.45,20744.0,16.6761,16.6761,16.603,16.6192,20744.0
2015-10-26 09:50:00,20.43,20.45,20.37,20.37,5887.0,16.603,16.6192,16.5542,16.5542,5887.0
2015-10-26 09:55:00,20.38,20.41,20.35,20.39,6700.0,16.5623,16.5867,16.538,16.5705,6700.0
2015-10-26 10:00:00,20.39,20.4,20.31,20.4,12486.0,16.5705,16.5786,16.5054,16.5786,12486.0
2015-10-26 10:05:00,20.43,20.5,20.43,20.46,25774.0,16.603,16.6599,16.603,16.6273,25774.0
2015-10-26 10:10:00,20.47,20.48,20.39,20.39,15935.0,16.6355,16.6436,16.5705,16.5705,15935.0
2015-10-26 10:15:00,20.4,20.45,20.38,20.44,3700.0,16.5786,16.6192,16.5623,16.6111,3700.0
2015-10-26 10:20:00,20.44,20.46,20.4,20.44,30054.0,16.6111,16.6273,16.5786,16.6111,30054.0
2015-10-26 10:25:00,20.45,20.5,20.44,20.47,15050.0,16.6192,16.6599,16.6111,16.6355,15050.0
2015-10-26 10:30:00,20.47,20.5,20.46,20.5,12655.0,16.6355,16.6599,16.6273,16.6599,12655.0
2015-10-26 10:35:00,20.5,20.5,20.45,20.47,10984.0,16.6599,16.6599,16.6192,16.6355,10984.0
2015-10-26 10:40:00,20.47,20.61,20.47,20.58,43664.0,16.6355,16.7493,16.6355,16.7249,43664.0
2015-10-26 10:45:00,20.57,20.63,20.57,20.61,21812.0,16.7167,16.7655,16.7167,16.7493,21812.0
2015-10-26 10:50:00,20.6,20.71,20.6,20.71,14448.0,16.7411,16.8305,16.7411,16.8305,14448.0
2015-10-26 10:55:00,20.72,20.73,20.68,20.68,6309.0,16.8386,16.8468,16.8061,16.8061,6309.0
2015-10-26 11:00:00,20.68,20.69,20.62,20.62,7071.0,16.8061,16.8143,16.7574,16.7574,7071.0
2015-10-26 11:05:00,20.62,20.66,20.61,20.64,12850.0,16.7574,16.7899,16.7493,16.7736,12850.0
2015-10-26 11:10:00,20.63,20.65,20.62,20.64,14486.0,16.7655,16.7818,16.7574,16.7736,14486.0
2015-10-26 11:15:00,20.64,20.7,20.64,20.67,29647.0,16.7736,16.8224,16.7736,16.798,29647.0
2015-10-26 11:20:00,20.68,20.71,20.65,20.66,7147.0,16.8061,16.8305,16.7818,16.7899,7147.0
2015-10-26 11:25:00,20.66,20.7,20.65,20.67,19296.0,16.7899,16.8224,16.7818,16.798,19296.0
2015-10-26 11:30:00,20.67,20.76,20.67,20.75,11076.0,16.798,16.8712,16.798,16.863,11076.0
2015-10-26 11:35:00,20.75,20.75,20.67,20.7,11000.0,16.863,16.863,16.798,16.8224,11000.0
2015-10-26 11:40:00,20.7,20.78,20.7,20.78,3050.0,16.8224,16.8874,16.8224,16.8874,3050.0
2015-10-26 11:45:00,20.78,20.84,20.76,20.82,13021.0,16.8874,16.9362,16.8712,16.9199,13021.0
2015-10-26 11:50:00,20.82,20.85,20.82,20.84,12894.0,16.9199,16.9443,16.9199,16.9362,12894.0
2015-10-26 11:55:00,20.84,20.86,20.82,20.82,21200.0,16.9362,16.9524,16.9199,16.9199,21200.0
2015-10-26 12:00:00,20.81,20.83,20.77,20.77,5480.0,16.9118,16.928,16.8793,16.8793,5480.0
2015-10-26 12:05:00,20.78,20.84,20.77,20.84,9640.0,16.8874,16.9362,16.8793,16.9362,9640.0
2015-10-26 12:10:00,20.85,20.86,20.82,20.85,9360.0,16.9443,16.9524,16.9199,16.9443,9360.0
2015-10-26 12:15:00,20.84,20.84,20.81,20.82,3246.0,16.9362,16.9362,16.9118,16.9199,3246.0
2015-10-26 12:20:00,20.81,20.88,20.81,20.87,8765.0,16.9118,16.9687,16.9118,16.9605,8765.0
2015-10-26 12:25:00,20.86,20.88,20.86,20.87,10490.0,16.9524,16.9687,16.9524,16.9605,10490.0
2015-10-26 12:30:00,20.87,20.87,20.8,20.8,8820.0,16.9605,16.9605,16.9037,16.9037,8820.0
2015-10-26 12:35:00,20.8,20.81,20.78,20.8,6900.0,16.9037,16.9118,16.8874,16.9037,6900.0
2015-10-26 12:40:00,20.8,20.84,20.78,20.81,9180.0,16.9037,16.9362,16.8874,16.9118,9180.0
2015-10-26 12:45:00,20.82,20.85,20.81,20.84,41879.0,16.9199,16.9443,16.9118,16.9362,41879.0
2015-10-26 12:50:00,20.85,20.87,20.81,20.82,16408.0,16.9443,16.9605,16.9118,16.9199,16408.0
2015-10-26 12:55:00,20.81,20.81,20.69,20.7,11844.0,16.9118,16.9118,16.8143,16.8224,11844.0
2015-10-26 13:00:00,20.71,20.77,20.7,20.75,7249.0,16.8305,16.8793,16.8224,16.863,7249.0
2015-10-26 13:05:00,20.75,20.78,20.74,20.76,5299.0,16.863,16.8874,16.8549,16.8712,5299.0
2015-10-26 13:10:00,20.77,20.77,20.73,20.74,6400.0,16.8793,16.8793,16.8468,16.8549,6400.0
2015-10-26 13:15:00,20.74,20.76,20.73,20.75,6000.0,16.8549,16.8712,16.8468,16.863,6000.0
2015-10-26 13:20:00,20.75,20.8,20.74,20.8,6574.0,16.863,16.9037,16.8549,16.9037,6574.0
2015-10-26 13:25:00,20.79,20.8,20.78,20.79,4619.0,16.8955,16.9037,16.8874,16.8955,4619.0
2015-10-26 13:30:00,20.79,20.84,20.79,20.84,15898.0,16.8955,16.9362,16.8955,16.9362,15898.0
2015-10-26 13:35:00,20.83,20.84,20.8,20.82,6300.0,16.928,16.9362,16.9037,16.9199,6300.0
2015-10-26 13:40:00,20.81,20.81,20.77,20.77,6300.0,16.9118,16.9118,16.8793,16.8793,6300.0
2015-10-26 13:45:00,20.77,20.78,20.77,20.77,5040.0,16.8793,16.8874,16.8793,16.8793,5040.0
2015-10-26 13:50:00,20.76,20.76,20.72,20.73,8200.0,16.8712,16.8712,16.8386,16.8468,8200.0
2015-10-26 13:55:00,20.74,20.75,20.72,20.75,22440.0,16.8549,16.863,16.8386,16.863,22440.0
2015-10-26 14:00:00,20.76,20.78,20.73,20.77,22208.0,16.8712,16.8874,16.8468,16.8793,22208.0
2015-10-26 14:05:00,20.78,20.8,20.76,20.76,28193.0,16.8874,16.9037,16.8712,16.8712,28193.0
2015-10-26 14:10:00,20.76,20.76,20.71,20.73,6900.0,16.8712,16.8712,16.8305,16.8468,6900.0
2015-10-26 14:15:00,20.73,20.75,20.72,20.73,8400.0,16.8468,16.863,16.8386,16.8468,8400.0
2015-10-26 14:20:00,20.74,20.79,20.73,20.79,15175.0,16.8549,16.8955,16.8468,16.8955,15175.0
2015-10-26 14:25:00,20.79,20.82,20.76,20.76,9400.0,16.8955,16.9199,16.8712,16.8712,9400.0
2015-10-26 14:30:00,20.78,20.78,20.74,20.74,6900.0,16.8874,16.8874,16.8549,16.8549,6900.0
2015-10-26 14:35:00,20.74,20.75,20.73,20.75,3853.0,16.8549,16.863,16.8468,16.863,3853.0
2015-10-26 14:40:00,20.74,20.75,20.74,20.75,2723.0,16.8549,16.863,16.8549,16.863,2723.0
2015-10-26 14:45:00,20.75,20.78,20.74,20.75,17040.0,16.863,16.8874,16.8549,16.863,17040.0
2015-10-26 14:50:00,20.75,20.76,20.69,20.71,20744.0,16.863,16.8712,16.8143,16.8305,20744.0
2015-10-26 14:55:00,20.71,20.73,20.71,20.73,8915.0,16.8305,16.8468,16.8305,16.8468,8915.0
2015-10-26 15:00:00,20.73,20.74,20.72,20.74,7421.0,16.8468,16.8549,16.8386,16.8549,7421.0
2015-10-26 15:05:00,20.73,20.74,20.71,20.71,10958.0,16.8468,16.8549,16.8305,16.8305,10958.0
2015-10-26 15:10:00,20.74,20.75,20.72,20.72,8265.0,16.8549,16.863,16.8386,16.8386,8265.0
2015-10-26 15:15:00,20.72,20.74,20.72,20.73,5489.0,16.8386,16.8549,16.8386,16.8468,5489.0
2015-10-26 15:20:00,20.73,20.74,20.71,20.74,18853.0,16.8468,16.8549,16.8305,16.8549,18853.0
2015-10-26 15:25:00,20.75,20.75,20.7,20.71,10364.0,16.863,16.863,16.8224,16.8305,10364.0
2015-10-26 15:30:00,20.71,20.72,20.7,20.71,17481.0,16.8305,16.8386,16.8224,16.8305,17481.0
2015-10-26 15:35:00,20.7,20.71,20.7,20.7,17809.0,16.8224,16.8305,16.8224,16.8224,17809.0
2015-10-26 15:40:00,20.7,20.73,20.7,20.7,25122.0,16.8224,16.8468,16.8224,16.8224,25122.0
2015-10-26 15:45:00,20.71,20.73,20.7,20.71,25975.0,16.8305,16.8468,16.8224,16.8305,25975.0
2015-10-26 15:50:00,20.71,20.72,20.71,20.71,37355.0,16.8305,16.8386,16.8305,16.8305,37355.0
2015-10-26 15:55:00,20.72,20.77,20.7,20.75,199253.0,16.8386,16.8793,16.8224,16.863,199253.0
2015-10-27 09:30:00,20.71,20.88,20.53,20.53,23391.0,16.8305,16.9687,16.6842,16.6842,23391.0
2015-10-27 09:35:00,20.52,20.52,20.37,20.51,26104.0,16.6761,16.6761,16.5542,16.668,26104.0
2015-10-27 09:40:00,20.51,20.51,20.3,20.41,34488.0,16.668,16.668,16.4973,16.5867,34488.0
2015-10-27 09:45:00,20.41,20.49,20.41,20.46,3000.0,16.5867,16.6517,16.5867,16.6273,3000.0
2015-10-27 09:50:00,20.46,20.56,20.46,20.55,4152.0,16.6273,16.7086,16.6273,16.7005,4152.0
2015-10-27 09:55:00,20.6,20.61,20.6,20.6,1896.0,16.7411,16.7493,16.7411,16.7411,1896.0
2015-10-27 10:00:00,20.57,20.58,20.51,20.55,10105.0,16.7167,16.7249,16.668,16.7005,10105.0
2015-10-27 10:05:00,20.55,20.61,20.52,20.61,31233.0,16.7005,16.7493,16.6761,16.7493,31233.0
2015-10-27 10:10:00,20.61,20.62,20.52,20.52,9052.0,16.7493,16.7574,16.6761,16.6761,9052.0
2015-10-27 10:15:00,20.52,20.52,20.33,20.33,22663.0,16.6761,16.6761,16.5217,16.5217,22663.0
2015-10-27 10:20:00,20.32,20.33,20.28,20.3,8071.0,16.5136,16.5217,16.4811,16.4973,8071.0
2015-10-27 10:25:00,20.29,20.32,20.27,20.29,26302.0,16.4892,16.5136,16.4729,16.4892,26302.0
2015-10-27 10:30:00,20.3,20.33,20.21,20.22,17549.0,16.4973,16.5217,16.4242,16.4323,17549.0
2015-10-27 10:35:00,20.2,20.25,20.17,20.21,6601.0,16.4161,16.4567,16.3917,16.4242,6601.0
2015-10-27 10:40:00,20.2,20.31,20.19,20.29,12677.0,16.4161,16.5054,16.4079,16.4892,12677.0
2015-10-27 10:45:00,20.3,20.33,20.3,20.33,5660.0,16.4973,16.5217,16.4973,16.5217,5660.0
2015-10-27 10:50:00,20.33,20.34,20.27,20.27,4855.0,16.5217,16.5298,16.4729,16.4729,4855.0
2015-10-27 10:55:00,20.26,20.28,20.22,20.27,7878.0,16.4648,16.4811,16.4323,16.4729,7878.0
2015-10-27 11:00:00,20.27,20.29,20.22,20.29,5901.0,16.4729,16.4892,16.4323,16.4892,5901.0
2015-10-27 11:05:00,20.27,20.28,20.19,20.2,10801.0,16.4729,16.4811,16.4079,16.4161,10801.0
2015-10-27 11:10:00,20.2,20.21,20.15,20.15,3330.0,16.4161,16.4242,16.3754,16.3754,3330.0
2015-10-27 11:15:00,20.14,20.15,20.11,20.14,6964.0,16.3673,16.3754,16.3429,16.3673,6964.0
2015-10-27 11:20:00,20.13,20.14,20.09,20.14,8876.0,16.3592,16.3673,16.3267,16.3673,8876.0
2015-10-27 11:25:00,20.16,20.19,20.11,20.12,9116.0,16.3835,16.4079,16.3429,16.351,9116.0
2015-10-27 11:30:00,20.12,20.13,20.1,20.1,2300.0,16.351,16.3592,16.3348,16.3348,2300.0
2015-10-27 11:35:00,20.1,20.1,20.06,20.08,12118.0,16.3348,16.3348,16.3023,16.3185,12118.0
2015-10-27 11:40:00,20.07,20.09,20.06,20.06,4558.0,16.3104,16.3267,16.3023,16.3023,4558.0
2015-10-27 11:45:00,20.06,20.07,20.03,20.06,5781.0,16.3023,16.3104,16.2779,16.3023,5781.0
2015-10-27 11:50:00,20.06,20.06,19.96,19.96,26873.0,16.3023,16.3023,16.221,16.221,26873.0
2015-10-27 11:55:00,19.96,20.01,19.96,19.99,15714.0,16.221,16.2616,16.221,16.2454,15714.0
2015-10-27 12:00:00,20.01,20.04,19.98,20.04,9401.0,16.2616,16.286,16.2373,16.286,9401.0
2015-10-27 12:05:00,20.04,20.06,20.02,20.03,3702.0,16.286,16.3023,16.2698,16.2779,3702.0
2015-10-27 12:10:00,20.03,20.03,20.01,20.02,3299.0,16.2779,16.2779,16.2616,16.2698,3299.0
2015-10-27 12:15:00,20.01,20.01,19.98,20.0,12020.0,16.2616,16.2616,16.2373,16.2535,12020.0
2015-10-27 12:20:00,20.01,20.04,20.0,20.01,5730.0,16.2616,16.286,16.2535,16.2616,5730.0
2015-10-27 12:25:00,20.0,20.01,19.98,19.98,4500.0,16.2535,16.2616,16.2373,16.2373,4500.0
2015-10-27 12:30:00,19.98,20.03,19.95,19.95,9793.0,16.2373,16.2779,16.2129,16.2129,9793.0
2015-10-27 12:35:00,19.94,19.99,19.94,19.98,4789.0,16.2048,16.2454,16.2048,16.2373,4789.0
2015-10-27 12:40:00,19.98,20.0,19.96,19.99,5055.0,16.2373,16.2535,16.221,16.2454,5055.0
2015-10-27 12:45:00,19.99,20.04,19.97,19.98,11242.0,16.2454,16.286,16.2291,16.2373,11242.0
2015-10-27 12:50:00,19.98,19.98,19.96,19.96,8155.0,16.2373,16.2373,16.221,16.221,8155.0
2015-10-27 12:55:00,19.96,19.96,19.9,19.94,16175.0,16.221,16.221,16.1723,16.2048,16175.0
2015-10-27 13:00:00,19.93,19.93,19.86,19.87,17129.0,16.1966,16.1966,16.1397,16.1479,17129.0
2015-10-27 13:05:00,19.87,19.88,19.83,19.88,20064.0,16.1479,16.156,16.1154,16.156,20064.0
2015-10-27 13:10:00,19.87,19.87,19.84,19.85,26384.0,16.1479,16.1479,16.1235,16.1316,26384.0
2015-10-27 13:15:00,19.83,19.85,19.8,19.8,6900.0,16.1154,16.1316,16.091,16.091,6900.0
2015-10-27 13:20:00,19.8,19.88,19.8,19.87,13994.0,16.091,16.156,16.091,16.1479,13994.0
2015-10-27 13:25:00,19.87,19.92,19.85,19.91,5328.0,16.1479,16.1885,16.1316,16.1804,5328.0
2015-10-27 13:30:00,19.92,19.97,19.9,19.96,9616.0,16.1885,16.2291,16.1723,16.221,9616.0
2015-10-27 13:35:00,19.96,19.98,19.93,19.95,4733.0,16.221,16.2373,16.1966,16.2129,4733.0
2015-10-27 13:40:00,19.95,19.96,19.92,19.95,9377.0,16.2129,16.221,16.1885,16.2129,9377.0
2015-10-27 13:45:00,19.95,19.96,19.9,19.93,5022.0,16.2129,16.221,16.1723,16.1966,5022.0
2015-10-27 13:50:00,19.93,19.94,19.89,19.93,7853.0,16.1966,16.2048,16.1641,16.1966,7853.0
2015-10-27 13:55:00,19.94,19.97,19.94,19.94,6659.0,16.2048,16.2291,16.2048,16.2048,6659.0
2015-10-27 14:00:00,19.95,19.98,19.94,19.97,8026.0,16.2129,16.2373,16.2048,16.2291,8026.0
2015-10-27 14:05:00,19.97,19.97,19.95,19.96,6700.0,16.2291,16.2291,16.2129,16.221,6700.0
2015-10-27 14:10:00,19.97,19.98,19.94,19.94,6155.0,16.2291,16.2373,16.2048,16.2048,6155.0
2015-10-27 14:15:00,19.94,19.96,19.91,19.91,5022.0,16.2048,16.221,16.1804,16.1804,5022.0
2015-10-27 14:20:00,19.91,19.94,19.91,19.94,4171.0,16.1804,16.2048,16.1804,16.2048,4171.0
2015-10-27 14:25:00,19.94,19.97,19.93,19.97,2557.0,16.2048,16.2291,16.1966,16.2291,2557.0
2015-10-27 14:30:00,19.96,19.97,19.95,19.97,7901.0,16.221,16.2291,16.2129,16.2291,7901.0
2015-10-27 14:35:00,19.97,20.06,19.96,20.06,19332.0,16.2291,16.3023,16.221,16.3023,19332.0
2015-10-27 14:40:00,20.05,20.06,20.03,20.06,6345.0,16.2942,16.3023,16.2779,16.3023,6345.0
2015-10-27 14:45:00,20.05,20.05,20.01,20.03,3800.0,16.2942,16.2942,16.2616,16.2779,3800.0
2015-10-27 14:50:00,20.03,20.06,20.02,20.06,4432.0,16.2779,16.3023,16.2698,16.3023,4432.0
2015-10-27 14:55:00,20.06,20.08,20.06,20.07,7905.0,16.3023,16.3185,16.3023,16.3104,7905.0
2015-10-27 15:00:00,20.06,20.08,20.06,20.06,5584.0,16.3023,16.3185,16.3023,16.3023,5584.0
2015-10-27 15:05:00,20.06,20.07,20.06,20.06,5103.0,16.3023,16.3104,16.3023,16.3023,5103.0
2015-10-27 15:10:00,20.07,20.09,20.07,20.08,10248.0,16.3104,16.3267,16.3104,16.3185,10248.0
2015-10-27 15:15:00,20.08,20.11,20.07,20.09,16202.0,16.3185,16.3429,16.3104,16.3267,16202.0
2015-10-27 15:20:00,20.08,20.14,20.07,20.11,18583.0,16.3185,16.3673,16.3104,16.3429,18583.0
2015-10-27 15:25:00,20.12,20.14,20.11,20.11,12446.0,16.351,16.3673,16.3429,16.3429,12446.0
2015-10-27 15:30:00,20.12,20.14,20.08,20.12,12720.0,16.351,16.3673,16.3185,16.351,12720.0
2015-10-27 15:35:00,20.12,20.13,20.09,20.12,23951.0,16.351,16.3592,16.3267,16.351,23951.0
2015-10-27 15:40:00,20.12,20.18,20.11,20.14,31275.0,16.351,16.3998,16.3429,16.3673,31275.0
2015-10-27 15:45:00,20.14,20.19,20.12,20.19,42409.0,16.3673,16.4079,16.351,16.4079,42409.0
2015-10-27 15:50:00,20.19,20.19,20.16,20.17,26119.0,16.4079,16.4079,16.3835,16.3917,26119.0
2015-10-27 15:55:00,20.17,20.21,20.16,20.2,101519.0,16.3917,16.4242,16.3835,16.4161,101519.0
2015-10-28 09:30:00,20.22,20.38,20.22,20.31,29612.0,16.4323,16.5623,16.4323,16.5054,29612.0
2015-10-28 09:35:00,20.33,20.38,20.21,20.23,22539.0,16.5217,16.5623,16.4242,16.4404,22539.0
2015-10-28 09:40:00,20.22,20.34,20.15,20.27,76650.0,16.4323,16.5298,16.3754,16.4729,76650.0
2015-10-28 09:45:00,20.29,20.4,20.29,20.37,53585.0,16.4892,16.5786,16.4892,16.5542,53585.0
2015-10-28 09:50:00,20.37,20.51,20.35,20.42,13995.0,16.5542,16.668,16.538,16.5948,13995.0
2015-10-28 09:55:00,20.39,20.55,20.39,20.55,8319.0,16.5705,16.7005,16.5705,16.7005,8319.0
2015-10-28 10:00:00,20.54,20.73,20.54,20.73,36889.0,16.6924,16.8468,16.6924,16.8468,36889.0
2015-10-28 10:05:00,20.74,20.77,20.69,20.75,16566.0,16.8549,16.8793,16.8143,16.863,16566.0
2015-10-28 10:10:00,20.74,20.9,20.74,20.82,53435.0,16.8549,16.9849,16.8549,16.9199,53435.0
2015-10-28 10:15:00,20.83,20.9,20.81,20.82,17069.0,16.928,16.9849,16.9118,16.9199,17069.0
2015-10-28 10:20:00,20.82,20.93,20.82,20.92,10925.0,16.9199,17.0093,16.9199,17.0012,10925.0
2015-10-28 10:25:00,20.94,20.97,20.88,20.88,21127.0,17.0174,17.0418,16.9687,16.9687,21127.0
2015-10-28 10:30:00,20.87,20.96,20.87,20.88,13885.0,16.9605,17.0337,16.9605,16.9687,13885.0
2015-10-28 10:35:00,20.87,20.9,20.81,20.87,33442.0,16.9605,16.9849,16.9118,16.9605,33442.0
2015-10-28 10:40:00,20.87,20.89,20.84,20.87,29172.0,16.9605,16.9768,16.9362,16.9605,29172.0
2015-10-28 10:45:00,20.87,21.04,20.87,21.01,19906.0,16.9605,17.0987,16.9605,17.0743,19906.0
2015-10-28 10:50:00,21.0,21.12,20.99,21.12,80053.0,17.0662,17.1637,17.0581,17.1637,80053.0
2015-10-28 10:55:00,21.12,21.29,21.12,21.29,47742.0,17.1637,17.3019,17.1637,17.3019,47742.0
2015-10-28 11:00:00,21.3,21.3,21.14,21.14,34280.0,17.31,17.31,17.18,17.18,34280.0
2015-10-28 11:05:00,21.16,21.16,21.01,21.02,32682.0,17.1962,17.1962,17.0743,17.0824,32682.0
2015-10-28 11:10:00,21.03,21.08,21.01,21.04,8243.0,17.0906,17.1312,17.0743,17.0987,8243.0
2015-10-28 11:15:00,21.02,21.04,20.99,21.0,4100.0,17.0824,17.0987,17.0581,17.0662,4100.0
2015-10-28 11:20:00,20.98,20.98,20.87,20.94,36822.0,17.0499,17.0499,16.9605,17.0174,36822.0
2015-10-28 11:25:00,20.96,21.02,20.89,21.02,65567.0,17.0337,17.0824,16.9768,17.0824,65567.0
2015-10-28 11:30:00,21.03,21.06,21.0,21.02,9569.0,17.0906,17.115,17.0662,17.0824,9569.0
2015-10-28 11:35:00,21.02,21.02,20.94,20.94,4879.0,17.0824,17.0824,17.0174,17.0174,4879.0
2015-10-28 11:40:00,20.94,21.06,20.94,21.05,22310.0,17.0174,17.115,17.0174,17.1068,22310.0
2015-10-28 11:45:00,21.05,21.05,21.02,21.02,9823.0,17.1068,17.1068,17.0824,17.0824,9823.0
2015-10-28 11:50:00,21.03,21.04,20.97,21.01,20846.0,17.0906,17.0987,17.0418,17.0743,20846.0
2015-10-28 11:55:00,21.01,21.04,21.01,21.02,13039.0,17.0743,17.0987,17.0743,17.0824,13039.0
2015-10-28 12:00:00,21.01,21.01,20.97,20.99,1300.0,17.0743,17.0743,17.0418,17.0581,1300.0
2015-10-28 12:05:00,20.99,21.03,20.99,21.01,6437.0,17.0581,17.0906,17.0581,17.0743,6437.0
2015-10-28 12:10:00,21.01,21.08,21.01,21.05,11202.0,17.0743,17.1312,17.0743,17.1068,11202.0
2015-10-28 12:15:00,21.05,21.08,21.03,21.07,7943.0,17.1068,17.1312,17.0906,17.1231,7943.0
2015-10-28 12:20:00,21.05,21.06,21.0,21.0,3325.0,17.1068,17.115,17.0662,17.0662,3325.0
2015-10-28 12:25:00,21.01,21.04,21.0,21.04,2900.0,17.0743,17.0987,17.0662,17.0987,2900.0
2015-10-28 12:30:00,21.03,21.05,21.02,21.02,7500.0,17.0906,17.1068,17.0824,17.0824,7500.0
2015-10-28 12:35:00,21.01,21.03,20.99,20.99,7538.0,17.0743,17.0906,17.0581,17.0581,7538.0
2015-10-28 12:40:00,21.0,21.01,20.97,21.01,26364.0,17.0662,17.0743,17.0418,17.0743,26364.0
2015-10-28 12:45:00,21.01,21.07,21.01,21.07,11702.0,17.0743,17.1231,17.0743,17.1231,11702.0
2015-10-28 12:50:00,21.07,21.11,21.05,21.05,15319.0,17.1231,17.1556,17.1068,17.1068,15319.0
2015-10-28 12:55:00,21.03,21.08,21.03,21.08,3405.0,17.0906,17.1312,17.0906,17.1312,3405.0
2015-10-28 13:00:00,21.08,21.12,21.06,21.11,9008.0,17.1312,17.1637,17.115,17.1556,9008.0
2015-10-28 13:05:00,21.12,21.13,21.06,21.07,3000.0,17.1637,17.1718,17.115,17.1231,3000.0
2015-10-28 13:10:00,21.07,21.09,21.05,21.05,6767.0,17.1231,17.1393,17.1068,17.1068,6767.0
2015-10-28 13:15:00,21.04,21.07,21.03,21.07,4400.0,17.0987,17.1231,17.0906,17.1231,4400.0
2015-10-28 13:20:00,21.06,21.08,21.03,21.03,5814.0,17.115,17.1312,17.0906,17.0906,5814.0
2015-10-28 13:25:00,21.03,21.04,21.01,21.02,3385.0,17.0906,17.0987,17.0743,17.0824,3385.0
2015-10-28 13:30:00,21.03,21.05,21.02,21.04,8863.0,17.0906,17.1068,17.0824,17.0987,8863.0
2015-10-28 13:35:00,21.04,21.05,21.03,21.05,3344.0,17.0987,17.1068,17.0906,17.1068,3344.0
2015-10-28 13:40:00,21.04,21.06,21.04,21.05,6030.0,17.0987,17.115,17.0987,17.1068,6030.0
2015-10-28 13:45:00,21.05,21.13,21.05,21.09,13350.0,17.1068,17.1718,17.1068,17.1393,13350.0
2015-10-28 13:50:00,21.09,21.09,21.06,21.06,3300.0,17.1393,17.1393,17.115,17.115,3300.0
2015-10-28 13:55:00,21.05,21.21,21.05,21.21,17471.0,17.1068,17.2369,17.1068,17.2369,17471.0
2015-10-28 14:00:00,21.21,21.21,20.9,20.97,20509.0,17.2369,17.2369,16.9849,17.0418,20509.0
2015-10-28 14:05:00,20.97,21.0,20.92,21.0,29247.0,17.0418,17.0662,17.0012,17.0662,29247.0
2015-10-28 14:10:00,21.0,21.0,20.76,20.85,23852.0,17.0662,17.0662,16.8712,16.9443,23852.0
2015-10-28 14:15:00,20.85,20.85,20.66,20.73,18245.0,16.9443,16.9443,16.7899,16.8468,18245.0
2015-10-28 14:20:00,20.72,20.86,20.72,20.84,14613.0,16.8386,16.9524,16.8386,16.9362,14613.0
2015-10-28 14:25:00,20.81,20.88,20.8,20.8,5948.0,16.9118,16.9687,16.9037,16.9037,5948.0
2015-10-28 14:30:00,20.8,20.81,20.75,20.77,8350.0,16.9037,16.9118,16.863,16.8793,8350.0
2015-10-28 14:35:00,20.77,20.87,20.74,20.84,8020.0,16.8793,16.9605,16.8549,16.9362,8020.0
2015-10-28 14:40:00,20.85,20.92,20.82,20.84,12976.0,16.9443,17.0012,16.9199,16.9362,12976.0
2015-10-28 14:45:00,20.85,20.92,20.85,20.86,6055.0,16.9443,17.0012,16.9443,16.9524,6055.0
2015-10-28 14:50:00,20.86,20.99,20.82,20.98,9144.0,16.9524,17.0581,16.9199,17.0499,9144.0
2015-10-28 14:55:00,20.97,20.97,20.93,20.96,5200.0,17.0418,17.0418,17.0093,17.0337,5200.0
2015-10-28 15:00:00,20.95,21.05,20.94,21.04,16304.0,17.0256,17.1068,17.0174,17.0987,16304.0
2015-10-28 15:05:00,21.05,21.15,21.05,21.1,21650.0,17.1068,17.1881,17.1068,17.1475,21650.0
2015-10-28 15:10:00,21.09,21.12,21.07,21.12,8465.0,17.1393,17.1637,17.1231,17.1637,8465.0
2015-10-28 15:15:00,21.12,21.17,21.12,21.16,11660.0,17.1637,17.2043,17.1637,17.1962,11660.0
2015-10-28 15:20:00,21.16,21.22,21.16,21.21,18216.0,17.1962,17.245,17.1962,17.2369,18216.0
2015-10-28 15:25:00,21.21,21.27,21.21,21.26,32243.0,17.2369,17.2856,17.2369,17.2775,32243.0
2015-10-28 15:30:00,21.26,21.3,21.21,21.23,61854.0,17.2775,17.31,17.2369,17.2531,61854.0
2015-10-28 15:35:00,21.21,21.26,21.21,21.23,49633.0,17.2369,17.2775,17.2369,17.2531,49633.0
2015-10-28 15:40:00,21.22,21.26,21.21,21.24,42321.0,17.245,17.2775,17.2369,17.2612,42321.0
2015-10-28 15:45:00,21.23,21.23,21.16,21.21,64903.0,17.2531,17.2531,17.1962,17.2369,64903.0
2015-10-28 15:50:00,21.21,21.21,21.15,21.19,62697.0,17.2369,17.2369,17.1881,17.2206,62697.0
2015-10-28 15:55:00,21.19,21.2,21.17,21.2,98620.0,17.2206,17.2287,17.2043,17.2287,98620.0
2015-10-29 09:30:00,21.14,21.31,21.0,21.04,26045.0,17.18,17.3181,17.0662,17.0987,26045.0
2015-10-29 09:35:00,21.1,21.15,21.0,21.06,10802.0,17.1475,17.1881,17.0662,17.115,10802.0
2015-10-29 09:40:00,21.04,21.19,21.0,21.1,54842.0,17.0987,17.2206,17.0662,17.1475,54842.0
2015-10-29 09:45:00,21.11,21.12,21.02,21.1,35600.0,17.1556,17.1637,17.0824,17.1475,35600.0
2015-10-29 09:50:00,21.08,21.11,20.91,20.97,43508.0,17.1312,17.1556,16.9931,17.0418,43508.0
2015-10-29 09:55:00,20.96,20.98,20.89,20.97,14682.0,17.0337,17.0499,16.9768,17.0418,14682.0
2015-10-29 10:00:00,20.98,21.19,20.96,21.17,14570.0,17.0499,17.2206,17.0337,17.2043,14570.0
2015-10-29 10:05:00,21.18,21.33,21.18,21.31,18300.0,17.2125,17.3344,17.2125,17.3181,18300.0
2015-10-29 10:10:00,21.31,21.32,21.22,21.24,15621.0,17.3181,17.3263,17.245,17.2612,15621.0
2015-10-29 10:15:00,21.21,21.21,21.04,21.07,31565.0,17.2369,17.2369,17.0987,17.1231,31565.0
2015-10-29 10:20:00,21.06,21.07,21.02,21.02,2400.0,17.115,17.1231,17.0824,17.0824,2400.0
2015-10-29 10:25:00,21.03,21.14,21.03,21.07,7671.0,17.0906,17.18,17.0906,17.1231,7671.0
2015-10-29 10:30:00,21.08,21.13,21.07,21.13,10573.0,17.1312,17.1718,17.1231,17.1718,10573.0
2015-10-29 10:35:00,21.13,21.17,21.1,21.13,21271.0,17.1718,17.2043,17.1475,17.1718,21271.0
2015-10-29 10:40:00,21.15,21.2,20.96,20.99,46126.0,17.1881,17.2287,17.0337,17.0581,46126.0
2015-10-29 10:45:00,20.99,20.99,20.9,20.9,4540.0,17.0581,17.0581,16.9849,16.9849,4540.0
2015-10-29 10:50:00,20.89,20.92,20.87,20.92,5147.0,16.9768,17.0012,16.9605,17.0012,5147.0
2015-10-29 10:55:00,20.93,20.97,20.89,20.9,7100.0,17.0093,17.0418,16.9768,16.9849,7100.0
2015-10-29 11:00:00,20.9,20.9,20.86,20.86,4608.0,16.9849,16.9849,16.9524,16.9524,4608.0
2015-10-29 11:05:00,20.85,20.91,20.83,20.91,6200.0,16.9443,16.9931,16.928,16.9931,6200.0
2015-10-29 11:10:00,20.91,20.95,20.88,20.88,5215.0,16.9931,17.0256,16.9687,16.9687,5215.0
2015-10-29 11:15:00,20.87,20.91,20.85,20.91,12740.0,16.9605,16.9931,16.9443,16.9931,12740.0
2015-10-29 11:20:00,20.92,20.93,20.9,20.92,2700.0,17.0012,17.0093,16.9849,17.0012,2700.0
2015-10-29 11:25:00,20.91,20.94,20.9,20.94,11306.0,16.9931,17.0174,16.9849,17.0174,11306.0
2015-10-29 11:30:00,20.93,20.97,20.93,20.96,5206.0,17.0093,17.0418,17.0093,17.0337,5206.0
2015-10-29 11:35:00,20.95,20.95,20.91,20.93,4951.0,17.0256,17.0256,16.9931,17.0093,4951.0
2015-10-29 11:40:00,20.93,20.95,20.9,20.93,30352.0,17.0093,17.0256,16.9849,17.0093,30352.0
2015-10-29 11:45:00,20.94,20.94,20.9,20.91,8068.0,17.0174,17.0174,16.9849,16.9931,8068.0
2015-10-29 11:50:00,20.9,20.91,20.89,20.89,9200.0,16.9849,16.9931,16.9768,16.9768,9200.0
2015-10-29 11:55:00,20.89,20.92,20.84,20.86,13257.0,16.9768,17.0012,16.9362,16.9524,13257.0
2015-10-29 12:00:00,20.84,20.88,20.84,20.88,2800.0,16.9362,16.9687,16.9362,16.9687,2800.0
2015-10-29 12:05:00,20.86,20.86,20.83,20.86,4495.0,16.9524,16.9524,16.928,16.9524,4495.0
2015-10-29 12:10:00,20.86,20.87,20.83,20.85,15528.0,16.9524,16.9605,16.928,16.9443,15528.0
2015-10-29 12:15:00,20.86,20.87,20.85,20.86,14144.0,16.9524,16.9605,16.9443,16.9524,14144.0
2015-10-29 12:20:00,20.86,20.9,20.85,20.89,3702.0,16.9524,16.9849,16.9443,16.9768,3702.0
2015-10-29 12:25:00,20.89,20.89,20.87,20.89,2668.0,16.9768,16.9768,16.9605,16.9768,2668.0
2015-10-29 12:30:00,20.89,20.89,20.86,20.86,4003.0,16.9768,16.9768,16.9524,16.9524,4003.0
2015-10-29 12:35:00,20.86,20.87,20.85,20.87,2784.0,16.9524,16.9605,16.9443,16.9605,2784.0
2015-10-29 12:40:00,20.86,20.88,20.85,20.88,2739.0,16.9524,16.9687,16.9443,16.9687,2739.0
2015-10-29 12:45:00,20.88,20.9,20.87,20.87,2400.0,16.9687,16.9849,16.9605,16.9605,2400.0
2015-10-29 12:50:00,20.87,20.87,20.82,20.82,4600.0,16.9605,16.9605,16.9199,16.9199,4600.0
2015-10-29 12:55:00,20.82,20.85,20.82,20.85,2900.0,16.9199,16.9443,16.9199,16.9443,2900.0
2015-10-29 13:00:00,20.86,20.87,20.83,20.86,4351.0,16.9524,16.9605,16.928,16.9524,4351.0
2015-10-29 13:05:00,20.86,20.86,20.83,20.85,2400.0,16.9524,16.9524,16.928,16.9443,2400.0
2015-10-29 13:10:00,20.85,20.86,20.84,20.85,2500.0,16.9443,16.9524,16.9362,16.9443,2500.0
2015-10-29 13:15:00,20.84,20.85,20.84,20.84,300.0,16.9362,16.9443,16.9362,16.9362,300.0
2015-10-29 13:20:00,20.84,20.84,20.82,20.84,4631.0,16.9362,16.9362,16.9199,16.9362,4631.0
2015-10-29 13:25:00,20.84,20.89,20.84,20.86,4482.0,16.9362,16.9768,16.9362,16.9524,4482.0
2015-10-29 13:30:00,20.86,20.86,20.84,20.84,3100.0,16.9524,16.9524,16.9362,16.9362,3100.0
2015-10-29 13:35:00,20.82,20.82,20.8,20.81,3900.0,16.9199,16.9199,16.9037,16.9118,3900.0
2015-10-29 13:40:00,20.81,20.82,20.75,20.76,30682.0,16.9118,16.9199,16.863,16.8712,30682.0
2015-10-29 13:45:00,20.77,20.77,20.74,20.76,6548.0,16.8793,16.8793,16.8549,16.8712,6548.0
2015-10-29 13:50:00,20.75,20.75,20.71,20.71,2000.0,16.863,16.863,16.8305,16.8305,2000.0
2015-10-29 13:55:00,20.7,20.7,20.67,20.67,4522.0,16.8224,16.8224,16.798,16.798,4522.0
2015-10-29 14:00:00,20.66,20.73,20.66,20.73,3600.0,16.7899,16.8468,16.7899,16.8468,3600.0
2015-10-29 14:05:00,20.74,20.74,20.7,20.7,5500.0,16.8549,16.8549,16.8224,16.8224,5500.0
2015-10-29 14:10:00,20.7,20.7,20.68,20.69,2950.0,16.8224,16.8224,16.8061,16.8143,2950.0
2015-10-29 14:15:00,20.69,20.71,20.69,20.69,4488.0,16.8143,16.8305,16.8143,16.8143,4488.0
2015-10-29 14:20:00,20.69,20.73,20.69,20.73,5438.0,16.8143,16.8468,16.8143,16.8468,5438.0
2015-10-29 14:25:00,20.73,20.73,20.71,20.71,1565.0,16.8468,16.8468,16.8305,16.8305,1565.0
2015-10-29 14:30:00,20.71,20.72,20.71,20.71,1055.0,16.8305,16.8386,16.8305,16.8305,1055.0
2015-10-29 14:35:00,20.71,20.71,20.7,20.7,3003.0,16.8305,16.8305,16.8224,16.8224,3003.0
2015-10-29 14:40:00,20.71,20.78,20.7,20.78,15560.0,16.8305,16.8874,16.8224,16.8874,15560.0
2015-10-29 14:45:00,20.79,20.79,20.72,20.73,5600.0,16.8955,16.8955,16.8386,16.8468,5600.0
2015-10-29 14:50:00,20.72,20.75,20.71,20.75,5902.0,16.8386,16.863,16.8305,16.863,5902.0
2015-10-29 14:55:00,20.75,20.75,20.72,20.73,4569.0,16.863,16.863,16.8386,16.8468,4569.0
2015-10-29 15:00:00,20.73,20.76,20.71,20.72,8037.0,16.8468,16.8712,16.8305,16.8386,8037.0
2015-10-29 15:05:00,20.7,20.72,20.7,20.72,6903.0,16.8224,16.8386,16.8224,16.8386,6903.0
2015-10-29 15:10:00,20.72,20.75,20.7,20.75,8003.0,16.8386,16.863,16.8224,16.863,8003.0
2015-10-29 15:15:00,20.75,20.79,20.75,20.79,17506.0,16.863,16.8955,16.863,16.8955,17506.0
2015-10-29 15:20:00,20.81,20.83,20.79,20.79,4672.0,16.9118,16.928,16.8955,16.8955,4672.0
2015-10-29 15:25:00,20.78,20.82,20.77,20.8,11844.0,16.8874,16.9199,16.8793,16.9037,11844.0
2015-10-29 15:30:00,20.8,20.81,20.79,20.8,10600.0,16.9037,16.9118,16.8955,16.9037,10600.0
2015-10-29 15:35:00,20.8,20.9,20.78,20.89,26269.0,16.9037,16.9849,16.8874,16.9768,26269.0
2015-10-29 15:40:00,20.88,20.88,20.81,20.85,19510.0,16.9687,16.9687,16.9118,16.9443,19510.0
2015-10-29 15:45:00,20.85,20.88,20.83,20.84,33193.0,16.9443,16.9687,16.928,16.9362,33193.0
2015-10-29 15:50:00,20.86,20.9,20.85,20.89,47988.0,16.9524,16.9849,16.9443,16.9768,47988.0
2015-10-29 15:55:00,20.91,20.92,20.87,20.89,97223.0,16.9931,17.0012,16.9605,16.9768,97223.0
2015-10-30 09:30:00,20.85,21.23,20.77,20.81,28017.0,16.9443,17.2531,16.8793,16.9118,28017.0
2015-10-30 09:35:00,20.76,20.81,20.64,20.68,38067.0,16.8712,16.9118,16.7736,16.8061,38067.0
2015-10-30 09:40:00,20.66,20.86,20.62,20.86,5200.0,16.7899,16.9524,16.7574,16.9524,5200.0
2015-10-30 09:45:00,20.9,20.95,20.71,20.77,41287.0,16.9849,17.0256,16.8305,16.8793,41287.0
2015-10-30 09:50:00,20.79,20.91,20.75,20.79,48938.0,16.8955,16.9931,16.863,16.8955,48938.0
2015-10-30 09:55:00,20.81,21.05,20.81,20.94,30220.0,16.9118,17.1068,16.9118,17.0174,30220.0
2015-10-30 10:00:00,20.98,20.99,20.82,20.95,21882.0,17.0499,17.0581,16.9199,17.0256,21882.0
2015-10-30 10:05:00,20.94,21.0,20.91,21.0,9000.0,17.0174,17.0662,16.9931,17.0662,9000.0
2015-10-30 10:10:00,21.0,21.08,20.98,21.07,25694.0,17.0662,17.1312,17.0499,17.1231,25694.0
2015-10-30 10:15:00,21.06,21.09,21.02,21.08,26846.0,17.115,17.1393,17.0824,17.1312,26846.0
2015-10-30 10:20:00,21.09,21.16,21.07,21.09,15652.0,17.1393,17.1962,17.1231,17.1393,15652.0
2015-10-30 10:25:00,21.08,21.08,20.92,20.96,12657.0,17.1312,17.1312,17.0012,17.0337,12657.0
2015-10-30 10:30:00,20.96,21.09,20.96,21.09,4786.0,17.0337,17.1393,17.0337,17.1393,4786.0
2015-10-30 10:35:00,21.09,21.09,21.05,21.05,5301.0,17.1393,17.1393,17.1068,17.1068,5301.0
2015-10-30 10:40:00,21.06,21.14,21.06,21.09,27577.0,17.115,17.18,17.115,17.1393,27577.0
2015-10-30 10:45:00,21.09,21.12,21.06,21.08,19369.0,17.1393,17.1637,17.115,17.1312,19369.0
2015-10-30 10:50:00,21.08,21.11,21.07,21.07,4651.0,17.1312,17.1556,17.1231,17.1231,4651.0
2015-10-30 10:55:00,21.06,21.08,21.04,21.08,8470.0,17.115,17.1312,17.0987,17.1312,8470.0
2015-10-30 11:00:00,21.08,21.16,21.08,21.09,8600.0,17.1312,17.1962,17.1312,17.1393,8600.0
2015-10-30 11:05:00,21.09,21.13,21.07,21.09,3798.0,17.1393,17.1718,17.1231,17.1393,3798.0
2015-10-30 11:10:00,21.09,21.1,20.99,20.99,15061.0,17.1393,17.1475,17.0581,17.0581,15061.0
2015-10-30 11:15:00,20.98,20.99,20.97,20.98,5000.0,17.0499,17.0581,17.0418,17.0499,5000.0
2015-10-30 11:20:00,20.99,21.04,20.99,21.03,5500.0,17.0581,17.0987,17.0581,17.0906,5500.0
2015-10-30 11:25:00,21.04,21.11,21.04,21.08,9262.0,17.0987,17.1556,17.0987,17.1312,9262.0
2015-10-30 11:30:00,21.08,21.09,21.06,21.08,3500.0,17.1312,17.1393,17.115,17.1312,3500.0
2015-10-30 11:35:00,21.07,21.07,21.02,21.03,4761.0,17.1231,17.1231,17.0824,17.0906,4761.0
2015-10-30 11:40:00,21.01,21.06,20.99,20.99,20991.0,17.0743,17.115,17.0581,17.0581,20991.0
2015-10-30 11:45:00,20.98,21.05,20.98,21.05,2280.0,17.0499,17.1068,17.0499,17.1068,2280.0
2015-10-30 11:50:00,21.05,21.11,21.05,21.09,2178.0,17.1068,17.1556,17.1068,17.1393,2178.0
2015-10-30 11:55:00,21.09,21.11,21.08,21.1,13879.0,17.1393,17.1556,17.1312,17.1475,13879.0
2015-10-30 12:00:00,21.1,21.1,21.05,21.05,20350.0,17.1475,17.1475,17.1068,17.1068,20350.0
2015-10-30 12:05:00,21.05,21.08,21.04,21.07,7991.0,17.1068,17.1312,17.0987,17.1231,7991.0
2015-10-30 12:10:00,21.08,21.16,21.08,21.16,8100.0,17.1312,17.1962,17.1312,17.1962,8100.0
2015-10-30 12:15:00,21.15,21.16,21.12,21.13,5003.0,17.1881,17.1962,17.1637,17.1718,5003.0
2015-10-30 12:20:00,21.15,21.18,21.13,21.13,5600.0,17.1881,17.2125,17.1718,17.1718,5600.0
2015-10-30 12:25:00,21.13,21.24,21.13,21.2,14116.0,17.1718,17.2612,17.1718,17.2287,14116.0
2015-10-30 12:30:00,21.2,21.23,21.18,21.22,9696.0,17.2287,17.2531,17.2125,17.245,9696.0
2015-10-30 12:35:00,21.24,21.26,21.21,21.25,13856.0,17.2612,17.2775,17.2369,17.2694,13856.0
2015-10-30 12:40:00,21.25,21.25,21.18,21.19,6617.0,17.2694,17.2694,17.2125,17.2206,6617.0
2015-10-30 12:45:00,21.2,21.2,21.18,21.18,2000.0,17.2287,17.2287,17.2125,17.2125,2000.0
2015-10-30 12:50:00,21.19,21.23,21.19,21.23,5645.0,17.2206,17.2531,17.2206,17.2531,5645.0
2015-10-30 12:55:00,21.24,21.26,21.22,21.22,5900.0,17.2612,17.2775,17.245,17.245,5900.0
2015-10-30 13:00:00,21.21,21.24,21.17,21.24,9073.0,17.2369,17.2612,17.2043,17.2612,9073.0
2015-10-30 13:05:00,21.25,21.3,21.25,21.3,11326.0,17.2694,17.31,17.2694,17.31,11326.0
2015-10-30 13:10:00,21.3,21.33,21.29,21.3,18700.0,17.31,17.3344,17.3019,17.31,18700.0
2015-10-30 13:15:00,21.3,21.3,21.28,21.29,4304.0,17.31,17.31,17.2937,17.3019,4304.0
2015-10-30 13:20:00,21.29,21.3,21.27,21.28,11228.0,17.3019,17.31,17.2856,17.2937,11228.0
2015-10-30 13:25:00,21.29,21.38,21.29,21.37,30694.0,17.3019,17.375,17.3019,17.3669,30694.0
2015-10-30 13:30:00,21.38,21.38,21.33,21.35,27230.0,17.375,17.375,17.3344,17.3506,27230.0
2015-10-30 13:35:00,21.35,21.43,21.35,21.41,8319.0,17.3506,17.4156,17.3506,17.3994,8319.0
2015-10-30 13:40:00,21.41,21.45,21.38,21.39,10931.0,17.3994,17.4319,17.375,17.3831,10931.0
2015-10-30 13:45:00,21.37,21.42,21.34,21.38,7334.0,17.3669,17.4075,17.3425,17.375,7334.0
2015-10-30 13:50:00,21.37,21.37,21.29,21.3,12703.0,17.3669,17.3669,17.3019,17.31,12703.0
2015-10-30 13:55:00,21.28,21.33,21.27,21.33,15149.0,17.2937,17.3344,17.2856,17.3344,15149.0
2015-10-30 14:00:00,21.32,21.35,21.28,21.34,15960.0,17.3263,17.3506,17.2937,17.3425,15960.0
2015-10-30 14:05:00,21.33,21.33,21.31,21.32,7951.0,17.3344,17.3344,17.3181,17.3263,7951.0
2015-10-30 14:10:00,21.31,21.35,21.29,21.3,16508.0,17.3181,17.3506,17.3019,17.31,16508.0
2015-10-30 14:15:00,21.3,21.36,21.3,21.34,8644.0,17.31,17.3588,17.31,17.3425,8644.0
2015-10-30 14:20:00,21.33,21.33,21.25,21.25,12584.0,17.3344,17.3344,17.2694,17.2694,12584.0
2015-10-30 14:25:00,21.26,21.27,21.21,21.21,6935.0,17.2775,17.2856,17.2369,17.2369,6935.0
2015-10-30 14:30:00,21.2,21.22,21.2,21.21,14850.0,17.2287,17.245,17.2287,17.2369,14850.0
2015-10-30 14:35:00,21.22,21.25,21.22,21.22,5600.0,17.245,17.2694,17.245,17.245,5600.0
2015-10-30 14:40:00,21.21,21.21,21.18,21.2,8935.0,17.2369,17.2369,17.2125,17.2287,8935.0
2015-10-30 14:45:00,21.2,21.2,21.13,21.16,20369.0,17.2287,17.2287,17.1718,17.1962,20369.0
2015-10-30 14:50:00,21.15,21.19,21.15,21.19,9008.0,17.1881,17.2206,17.1881,17.2206,9008.0
2015-10-30 14:55:00,21.18,21.19,21.07,21.07,18575.0,17.2125,17.2206,17.1231,17.1231,18575.0
2015-10-30 15:00:00,21.07,21.13,21.07,21.13,10717.0,17.1231,17.1718,17.1231,17.1718,10717.0
2015-10-30 15:05:00,21.12,21.16,21.12,21.16,8526.0,17.1637,17.1962,17.1637,17.1962,8526.0
2015-10-30 15:10:00,21.15,21.15,21.13,21.15,10849.0,17.1881,17.1881,17.1718,17.1881,10849.0
2015-10-30 15:15:00,21.15,21.21,21.15,21.19,14638.0,17.1881,17.2369,17.1881,17.2206,14638.0
2015-10-30 15:20:00,21.2,21.22,21.18,21.18,8744.0,17.2287,17.245,17.2125,17.2125,8744.0
2015-10-30 15:25:00,21.19,21.2,21.13,21.13,11612.0,17.2206,17.2287,17.1718,17.1718,11612.0
2015-10-30 15:30:00,21.14,21.18,21.13,21.16,20617.0,17.18,17.2125,17.1718,17.1962,20617.0
2015-10-30 15:35:00,21.16,21.17,21.14,21.17,10489.0,17.1962,17.2043,17.18,17.2043,10489.0
2015-10-30 15:40:00,21.18,21.18,21.13,21.13,27846.0,17.2125,17.2125,17.1718,17.1718,27846.0
2015-10-30 15:45:00,21.13,21.23,21.13,21.23,41937.0,17.1718,17.2531,17.1718,17.2531,41937.0
2015-10-30 15:50:00,21.22,21.25,21.18,21.19,63943.0,17.245,17.2694,17.2125,17.2206,63943.0
2015-10-30 15:55:00,21.2,21.21,21.16,21.16,122362.0,17.2287,17.2369,17.1962,17.1962,122362.0
2015-11-02 09:30:00,21.29,21.29,20.97,21.15,67839.0,17.3019,17.3019,17.0418,17.1881,67839.0
2015-11-02 09:35:00,21.13,21.19,20.79,20.92,88293.0,17.1718,17.2206,16.8955,17.0012,88293.0
2015-11-02 09:40:00,20.92,20.98,20.58,20.67,43561.0,17.0012,17.0499,16.7249,16.798,43561.0
2015-11-02 09:45:00,20.66,20.82,20.66,20.8,15626.0,16.7899,16.9199,16.7899,16.9037,15626.0
2015-11-02 09:50:00,20.8,20.85,20.65,20.65,32458.0,16.9037,16.9443,16.7818,16.7818,32458.0
2015-11-02 09:55:00,20.64,20.7,20.61,20.66,18451.0,16.7736,16.8224,16.7493,16.7899,18451.0
2015-11-02 10:00:00,20.65,20.8,20.64,20.77,22775.0,16.7818,16.9037,16.7736,16.8793,22775.0
2015-11-02 10:05:00,20.77,20.8,20.63,20.64,20231.0,16.8793,16.9037,16.7655,16.7736,20231.0
2015-11-02 10:10:00,20.64,20.64,20.48,20.49,50399.0,16.7736,16.7736,16.6436,16.6517,50399.0
2015-11-02 10:15:00,20.48,20.54,20.43,20.43,30302.0,16.6436,16.6924,16.603,16.603,30302.0
2015-11-02 10:20:00,20.43,20.47,20.42,20.44,14389.0,16.603,16.6355,16.5948,16.6111,14389.0
2015-11-02 10:25:00,20.43,20.5,20.41,20.44,35592.0,16.603,16.6599,16.5867,16.6111,35592.0
2015-11-02 10:30:00,20.44,20.46,20.37,20.41,36263.0,16.6111,16.6273,16.5542,16.5867,36263.0
2015-11-02 10:35:00,20.42,20.44,20.35,20.38,36160.0,16.5948,16.6111,16.538,16.5623,36160.0
2015-11-02 10:40:00,20.38,20.49,20.35,20.48,30307.0,16.5623,16.6517,16.538,16.6436,30307.0
2015-11-02 10:45:00,20.46,20.56,20.45,20.55,12038.0,16.6273,16.7086,16.6192,16.7005,12038.0
2015-11-02 10:50:00,20.55,20.6,20.45,20.46,17850.0,16.7005,16.7411,16.6192,16.6273,17850.0
2015-11-02 10:55:00,20.46,20.48,20.36,20.48,16292.0,16.6273,16.6436,16.5461,16.6436,16292.0
2015-11-02 11:00:00,20.48,20.56,20.48,20.55,16950.0,16.6436,16.7086,16.6436,16.7005,16950.0
2015-11-02 11:05:00,20.55,20.64,20.54,20.59,24893.0,16.7005,16.7736,16.6924,16.733,24893.0
2015-11-02 11:10:00,20.61,20.73,20.61,20.7,19764.0,16.7493,16.8468,16.7493,16.8224,19764.0
2015-11-02 11:15:00,20.7,20.72,20.64,20.64,6388.0,16.8224,16.8386,16.7736,16.7736,6388.0
2015-11-02 11:20:00,20.63,20.69,20.62,20.68,5811.0,16.7655,16.8143,16.7574,16.8061,5811.0
2015-11-02 11:25:00,20.68,20.7,20.65,20.7,4091.0,16.8061,16.8224,16.7818,16.8224,4091.0
2015-11-02 11:30:00,20.71,20.85,20.69,20.83,26979.0,16.8305,16.9443,16.8143,16.928,26979.0
2015-11-02 11:35:00,20.84,20.86,20.81,20.82,8648.0,16.9362,16.9524,16.9118,16.9199,8648.0
2015-11-02 11:40:00,20.81,20.82,20.76,20.76,6458.0,16.9118,16.9199,16.8712,16.8712,6458.0
2015-11-02 11:45:00,20.77,20.79,20.74,20.76,2800.0,16.8793,16.8955,16.8549,16.8712,2800.0
2015-11-02 11:50:00,20.75,20.76,20.73,20.73,1600.0,16.863,16.8712,16.8468,16.8468,1600.0
2015-11-02 11:55:00,20.73,20.77,20.73,20.76,20694.0,16.8468,16.8793,16.8468,16.8712,20694.0
2015-11-02 12:00:00,20.77,20.81,20.75,20.81,9937.0,16.8793,16.9118,16.863,16.9118,9937.0
2015-11-02 12:05:00,20.82,20.82,20.79,20.8,8948.0,16.9199,16.9199,16.8955,16.9037,8948.0
2015-11-02 12:10:00,20.8,20.82,20.8,20.81,3196.0,16.9037,16.9199,16.9037,16.9118,3196.0
2015-11-02 12:15:00,20.81,20.82,20.8,20.81,9357.0,16.9118,16.9199,16.9037,16.9118,9357.0
2015-11-02 12:20:00,20.82,20.83,20.79,20.79,5046.0,16.9199,16.928,16.8955,16.8955,5046.0
2015-11-02 12:25:00,20.78,20.83,20.78,20.83,4220.0,16.8874,16.928,16.8874,16.928,4220.0
2015-11-02 12:30:00,20.83,20.89,20.83,20.89,9421.0,16.928,16.9768,16.928,16.9768,9421.0
2015-11-02 12:35:00,20.89,20.89,20.87,20.88,5075.0,16.9768,16.9768,16.9605,16.9687,5075.0
2015-11-02 12:40:00,20.88,20.9,20.88,20.89,9687.0,16.9687,16.9849,16.9687,16.9768,9687.0
2015-11-02 12:45:00,20.9,20.9,20.87,20.88,9570.0,16.9849,16.9849,16.9605,16.9687,9570.0
2015-11-02 12:50:00,20.88,20.88,20.86,20.87,2597.0,16.9687,16.9687,16.9524,16.9605,2597.0
2015-11-02 12:55:00,20.86,20.89,20.86,20.87,5127.0,16.9524,16.9768,16.9524,16.9605,5127.0
2015-11-02 13:00:00,20.89,20.9,20.89,20.9,2100.0,16.9768,16.9849,16.9768,16.9849,2100.0
2015-11-02 13:05:00,20.9,20.95,20.9,20.95,19244.0,16.9849,17.0256,16.9849,17.0256,19244.0
2015-11-02 13:10:00,20.95,21.0,20.94,20.99,16605.0,17.0256,17.0662,17.0174,17.0581,16605.0
2015-11-02 13:15:00,21.0,21.0,20.95,20.95,3300.0,17.0662,17.0662,17.0256,17.0256,3300.0
2015-11-02 13:20:00,20.95,21.0,20.95,20.98,7687.0,17.0256,17.0662,17.0256,17.0499,7687.0
2015-11-02 13:25:00,20.98,21.07,20.98,21.07,35453.0,17.0499,17.1231,17.0499,17.1231,35453.0
2015-11-02 13:30:00,21.07,21.1,21.07,21.1,10342.0,17.1231,17.1475,17.1231,17.1475,10342.0
2015-11-02 13:35:00,21.1,21.1,21.04,21.06,18705.0,17.1475,17.1475,17.0987,17.115,18705.0
2015-11-02 13:40:00,21.06,21.07,21.04,21.06,6748.0,17.115,17.1231,17.0987,17.115,6748.0
2015-11-02 13:45:00,21.07,21.09,21.05,21.06,15953.0,17.1231,17.1393,17.1068,17.115,15953.0
2015-11-02 13:50:00,21.06,21.06,21.05,21.05,17997.0,17.115,17.115,17.1068,17.1068,17997.0
2015-11-02 13:55:00,21.05,21.09,21.04,21.09,25630.0,17.1068,17.1393,17.0987,17.1393,25630.0
2015-11-02 14:00:00,21.09,21.19,21.09,21.14,208203.0,17.1393,17.2206,17.1393,17.18,208203.0
2015-11-02 14:05:00,21.15,21.15,21.12,21.12,68347.0,17.1881,17.1881,17.1637,17.1637,68347.0
2015-11-02 14:10:00,21.11,21.12,21.04,21.05,20444.0,17.1556,17.1637,17.0987,17.1068,20444.0
2015-11-02 14:15:00,21.05,21.06,21.05,21.06,18384.0,17.1068,17.115,17.1068,17.115,18384.0
2015-11-02 14:20:00,21.07,21.1,21.06,21.1,5700.0,17.1231,17.1475,17.115,17.1475,5700.0
2015-11-02 14:25:00,21.1,21.1,21.06,21.07,20998.0,17.1475,17.1475,17.115,17.1231,20998.0
2015-11-02 14:30:00,21.08,21.09,21.07,21.09,25890.0,17.1312,17.1393,17.1231,17.1393,25890.0
2015-11-02 14:35:00,21.09,21.1,21.07,21.08,42510.0,17.1393,17.1475,17.1231,17.1312,42510.0
2015-11-02 14:40:00,21.08,21.1,21.08,21.1,41825.0,17.1312,17.1475,17.1312,17.1475,41825.0
2015-11-02 14:45:00,21.1,21.15,21.09,21.13,54708.0,17.1475,17.1881,17.1393,17.1718,54708.0
2015-11-02 14:50:00,21.13,21.14,21.1,21.12,81350.0,17.1718,17.18,17.1475,17.1637,81350.0
2015-11-02 14:55:00,21.12,21.14,21.11,21.12,33644.0,17.1637,17.18,17.1556,17.1637,33644.0
2015-11-02 15:00:00,21.12,21.13,21.12,21.13,7799.0,17.1637,17.1718,17.1637,17.1718,7799.0
2015-11-02 15:05:00,21.12,21.12,20.99,21.02,28838.0,17.1637,17.1637,17.0581,17.0824,28838.0
2015-11-02 15:10:00,21.02,21.02,20.98,20.99,12989.0,17.0824,17.0824,17.0499,17.0581,12989.0
2015-11-02 15:15:00,20.99,21.03,20.98,21.03,11347.0,17.0581,17.0906,17.0499,17.0906,11347.0
2015-11-02 15:20:00,21.03,21.03,20.98,20.98,20855.0,17.0906,17.0906,17.0499,17.0499,20855.0
2015-11-02 15:25:00,20.97,21.0,20.94,20.98,20750.0,17.0418,17.0662,17.0174,17.0499,20750.0
2015-11-02 15:30:00,20.98,21.03,20.95,20.96,28025.0,17.0499,17.0906,17.0256,17.0337,28025.0
2015-11-02 15:35:00,20.96,20.98,20.91,20.91,26031.0,17.0337,17.0499,16.9931,16.9931,26031.0
2015-11-02 15:40:00,20.91,20.98,20.91,20.98,22784.0,16.9931,17.0499,16.9931,17.0499,22784.0
2015-11-02 15:45:00,20.98,21.05,20.98,21.01,71283.0,17.0499,17.1068,17.0499,17.0743,71283.0
2015-11-02 15:50:00,21.01,21.12,21.0,21.11,54116.0,17.0743,17.1637,17.0662,17.1556,54116.0
2015-11-02 15:55:00,21.11,21.13,21.05,21.11,120322.0,17.1556,17.1718,17.1068,17.1556,120322.0
2015-11-03 09:30:00,21.49,21.75,21.31,21.68,58976.0,17.4644,17.6757,17.3181,17.6188,58976.0
2015-11-03 09:35:00,21.68,22.08,21.68,21.85,99375.0,17.6188,17.9439,17.6188,17.757,99375.0
2015-11-03 09:40:00,21.86,22.1,21.78,21.84,53988.0,17.7651,17.9601,17.7001,17.7488,53988.0
2015-11-03 09:45:00,21.8,22.04,21.77,21.98,18973.0,17.7163,17.9114,17.692,17.8626,18973.0
2015-11-03 09:50:00,22.0,22.11,21.94,22.08,50846.0,17.8789,17.9683,17.8301,17.9439,50846.0
2015-11-03 09:55:00,22.08,22.08,21.84,21.86,41356.0,17.9439,17.9439,17.7488,17.7651,41356.0
2015-11-03 10:00:00,21.86,21.98,21.86,21.93,49072.0,17.7651,17.8626,17.7651,17.822,49072.0
2015-11-03 10:05:00,21.95,22.14,21.95,22.09,28139.0,17.8382,17.9926,17.8382,17.952,28139.0
2015-11-03 10:10:00,22.09,22.17,21.98,21.98,65772.0,17.952,18.017,17.8626,17.8626,65772.0
2015-11-03 10:15:00,22.0,22.18,21.99,22.13,28853.0,17.8789,18.0252,17.8707,17.9845,28853.0
2015-11-03 10:20:00,22.12,22.23,22.09,22.23,38203.0,17.9764,18.0658,17.952,18.0658,38203.0
2015-11-03 10:25:00,22.22,22.25,22.17,22.22,29787.0,18.0577,18.082,18.017,18.0577,29787.0
2015-11-03 10:30:00,22.21,22.24,22.17,22.18,68556.0,18.0495,18.0739,18.017,18.0252,68556.0
2015-11-03 10:35:00,22.18,22.18,22.03,22.04,34922.0,18.0252,18.0252,17.9033,17.9114,34922.0
2015-11-03 10:40:00,22.05,22.13,22.03,22.13,12712.0,17.9195,17.9845,17.9033,17.9845,12712.0
2015-11-03 10:45:00,22.12,22.21,22.11,22.13,20614.0,17.9764,18.0495,17.9683,17.9845,20614.0
2015-11-03 10:50:00,22.13,22.15,22.01,22.02,25844.0,17.9845,18.0008,17.887,17.8951,25844.0
2015-11-03 10:55:00,22.02,22.05,21.98,22.01,18514.0,17.8951,17.9195,17.8626,17.887,18514.0
2015-11-03 11:00:00,22.02,22.09,22.01,22.05,10023.0,17.8951,17.952,17.887,17.9195,10023.0
2015-11-03 11:05:00,22.05,22.12,22.05,22.11,22836.0,17.9195,17.9764,17.9195,17.9683,22836.0
2015-11-03 11:10:00,22.1,22.11,21.98,22.01,25821.0,17.9601,17.9683,17.8626,17.887,25821.0
2015-11-03 11:15:00,22.03,22.07,21.98,22.01,30628.0,17.9033,17.9358,17.8626,17.887,30628.0
2015-11-03 11:20:00,22.0,22.07,21.98,22.05,19162.0,17.8789,17.9358,17.8626,17.9195,19162.0
2015-11-03 11:25:00,22.06,22.07,22.01,22.01,10386.0,17.9276,17.9358,17.887,17.887,10386.0
2015-11-03 11:30:00,22.0,22.15,22.0,22.15,35862.0,17.8789,18.0008,17.8789,18.0008,35862.0
2015-11-03 11:35:00,22.15,22.2,22.11,22.12,20335.0,18.0008,18.0414,17.9683,17.9764,20335.0
2015-11-03 11:40:00,22.12,22.13,22.04,22.09,24930.0,17.9764,17.9845,17.9114,17.952,24930.0
2015-11-03 11:45:00,22.1,22.1,22.06,22.09,5900.0,17.9601,17.9601,17.9276,17.952,5900.0
2015-11-03 11:50:00,22.09,22.14,22.07,22.11,24833.0,17.952,17.9926,17.9358,17.9683,24833.0
2015-11-03 11:55:00,22.11,22.16,22.1,22.15,20293.0,17.9683,18.0089,17.9601,18.0008,20293.0
2015-11-03 12:00:00,22.14,22.14,22.09,22.12,23988.0,17.9926,17.9926,17.952,17.9764,23988.0
2015-11-03 12:05:00,22.12,22.16,22.12,22.15,6800.0,17.9764,18.0089,17.9764,18.0008,6800.0
2015-11-03 12:10:00,22.14,22.17,22.14,22.14,12980.0,17.9926,18.017,17.9926,17.9926,12980.0
2015-11-03 12:15:00,22.12,22.13,22.09,22.09,8866.0,17.9764,17.9845,17.952,17.952,8866.0
2015-11-03 12:20:00,22.09,22.11,22.08,22.1,6500.0,17.952,17.9683,17.9439,17.9601,6500.0
2015-11-03 12:25:00,22.09,22.16,22.08,22.15,11957.0,17.952,18.0089,17.9439,18.0008,11957.0
2015-11-03 12:30:00,22.14,22.14,22.12,22.14,3929.0,17.9926,17.9926,17.9764,17.9926,3929.0
2015-11-03 12:35:00,22.13,22.13,22.08,22.1,10437.0,17.9845,17.9845,17.9439,17.9601,10437.0
2015-11-03 12:40:00,22.09,22.09,22.01,22.01,7494.0,17.952,17.952,17.887,17.887,7494.0
2015-11-03 12:45:00,22.01,22.02,21.99,22.02,11218.0,17.887,17.8951,17.8707,17.8951,11218.0
2015-11-03 12:50:00,22.02,22.03,21.95,21.95,10748.0,17.8951,17.9033,17.8382,17.8382,10748.0
2015-11-03 12:55:00,21.96,21.98,21.92,21.95,14331.0,17.8464,17.8626,17.8139,17.8382,14331.0
2015-11-03 13:00:00,21.95,22.0,21.94,22.0,18228.0,17.8382,17.8789,17.8301,17.8789,18228.0
2015-11-03 13:05:00,22.01,22.02,21.94,21.97,49120.0,17.887,17.8951,17.8301,17.8545,49120.0
2015-11-03 13:10:00,21.96,21.99,21.96,21.98,11137.0,17.8464,17.8707,17.8464,17.8626,11137.0
2015-11-03 13:15:00,21.98,22.04,21.98,22.01,26985.0,17.8626,17.9114,17.8626,17.887,26985.0
2015-11-03 13:20:00,22.01,22.01,21.99,22.0,11729.0,17.887,17.887,17.8707,17.8789,11729.0
2015-11-03 13:25:00,22.0,22.02,21.99,22.0,22564.0,17.8789,17.8951,17.8707,17.8789,22564.0
2015-11-03 13:30:00,22.0,22.03,21.99,22.0,17118.0,17.8789,17.9033,17.8707,17.8789,17118.0
2015-11-03 13:35:00,22.0,22.09,21.99,22.04,21475.0,17.8789,17.952,17.8707,17.9114,21475.0
2015-11-03 13:40:00,22.05,22.08,22.0,22.0,11048.0,17.9195,17.9439,17.8789,17.8789,11048.0
2015-11-03 13:45:00,22.0,22.02,22.0,22.0,6300.0,17.8789,17.8951,17.8789,17.8789,6300.0
2015-11-03 13:50:00,22.0,22.05,21.99,22.02,14899.0,17.8789,17.9195,17.8707,17.8951,14899.0
2015-11-03 13:55:00,22.01,22.07,22.01,22.05,6400.0,17.887,17.9358,17.887,17.9195,6400.0
2015-11-03 14:00:00,22.06,22.14,22.06,22.09,14294.0,17.9276,17.9926,17.9276,17.952,14294.0
2015-11-03 14:05:00,22.09,22.13,22.08,22.1,52250.0,17.952,17.9845,17.9439,17.9601,52250.0
2015-11-03 14:10:00,22.1,22.14,22.09,22.14,20158.0,17.9601,17.9926,17.952,17.9926,20158.0
2015-11-03 14:15:00,22.13,22.17,22.07,22.08,48572.0,17.9845,18.017,17.9358,17.9439,48572.0
2015-11-03 14:20:00,22.08,22.1,22.05,22.09,14469.0,17.9439,17.9601,17.9195,17.952,14469.0
2015-11-03 14:25:00,22.07,22.21,22.07,22.21,16536.0,17.9358,18.0495,17.9358,18.0495,16536.0
2015-11-03 14:30:00,22.21,22.23,22.18,22.2,16975.0,18.0495,18.0658,18.0252,18.0414,16975.0
2015-11-03 14:35:00,22.2,22.26,22.16,22.16,30326.0,18.0414,18.0902,18.0089,18.0089,30326.0
2015-11-03 14:40:00,22.16,22.23,22.15,22.2,17966.0,18.0089,18.0658,18.0008,18.0414,17966.0
2015-11-03 14:45:00,22.2,22.25,22.18,22.21,50167.0,18.0414,18.082,18.0252,18.0495,50167.0
2015-11-03 14:50:00,22.21,22.25,22.21,22.24,34317.0,18.0495,18.082,18.0495,18.0739,34317.0
2015-11-03 14:55:00,22.24,22.31,22.24,22.31,64293.0,18.0739,18.1308,18.0739,18.1308,64293.0
2015-11-03 15:00:00,22.31,22.31,22.2,22.21,15537.0,18.1308,18.1308,18.0414,18.0495,15537.0
2015-11-03 15:05:00,22.21,22.25,22.2,22.23,19648.0,18.0495,18.082,18.0414,18.0658,19648.0
2015-11-03 15:10:00,22.23,22.25,22.19,22.24,15500.0,18.0658,18.082,18.0333,18.0739,15500.0
2015-11-03 15:15:00,22.24,22.27,22.23,22.25,23529.0,18.0739,18.0983,18.0658,18.082,23529.0
2015-11-03 15:20:00,22.25,22.26,22.22,22.25,15100.0,18.082,18.0902,18.0577,18.082,15100.0
2015-11-03 15:25:00,22.25,22.26,22.21,22.23,22356.0,18.082,18.0902,18.0495,18.0658,22356.0
2015-11-03 15:30:00,22.23,22.26,22.19,22.2,35478.0,18.0658,18.0902,18.0333,18.0414,35478.0
2015-11-03 15:35:00,22.2,22.21,22.12,22.16,37412.0,18.0414,18.0495,17.9764,18.0089,37412.0
2015-11-03 15:40:00,22.17,22.18,22.07,22.09,78912.0,18.017,18.0252,17.9358,17.952,78912.0
2015-11-03 15:45:00,22.09,22.18,22.07,22.12,102756.0,17.952,18.0252,17.9358,17.9764,102756.0
2015-11-03 15:50:00,22.11,22.14,22.09,22.09,82545.0,17.9683,17.9926,17.952,17.952,82545.0
2015-11-03 15:55:00,22.09,22.12,22.04,22.1,128062.0,17.952,17.9764,17.9114,17.9601,128062.0
2015-11-04 09:30:00,22.12,22.29,22.01,22.04,19435.0,17.9764,18.1145,17.887,17.9114,19435.0
2015-11-04 09:35:00,22.0,22.1,21.85,22.02,32404.0,17.8789,17.9601,17.757,17.8951,32404.0
2015-11-04 09:40:00,22.02,22.08,21.75,21.86,84688.0,17.8951,17.9439,17.6757,17.7651,84688.0
2015-11-04 09:45:00,21.88,21.9,21.65,21.83,63352.0,17.7813,17.7976,17.5944,17.7407,63352.0
2015-11-04 09:50:00,21.8,22.06,21.77,21.94,132902.0,17.7163,17.9276,17.692,17.8301,132902.0
2015-11-04 09:55:00,21.94,22.23,21.94,22.22,31814.0,17.8301,18.0658,17.8301,18.0577,31814.0
2015-11-04 10:00:00,22.2,22.27,22.13,22.21,27340.0,18.0414,18.0983,17.9845,18.0495,27340.0
2015-11-04 10:05:00,22.21,22.24,22.11,22.21,17380.0,18.0495,18.0739,17.9683,18.0495,17380.0
2015-11-04 10:10:00,22.2,22.35,22.11,22.27,62793.0,18.0414,18.1633,17.9683,18.0983,62793.0
2015-11-04 10:15:00,22.26,22.47,22.23,22.38,63509.0,18.0902,18.2608,18.0658,18.1877,63509.0
2015-11-04 10:20:00,22.37,22.45,22.37,22.45,13059.0,18.1796,18.2446,18.1796,18.2446,13059.0
2015-11-04 10:25:00,22.45,22.5,22.41,22.43,42889.0,18.2446,18.2852,18.2121,18.2283,42889.0
2015-11-04 10:30:00,22.44,22.63,22.39,22.6,42424.0,18.2364,18.3909,18.1958,18.3665,42424.0
2015-11-04 10:35:00,22.59,22.6,22.49,22.51,22685.0,18.3583,18.3665,18.2771,18.2933,22685.0
2015-11-04 10:40:00,22.51,22.53,22.4,22.45,35497.0,18.2933,18.3096,18.2039,18.2446,35497.0
2015-11-04 10:45:00,22.45,22.46,22.39,22.44,9848.0,18.2446,18.2527,18.1958,18.2364,9848.0
2015-11-04 10:50:00,22.42,22.44,22.39,22.39,7696.0,18.2202,18.2364,18.1958,18.1958,7696.0
2015-11-04 10:55:00,22.39,22.4,22.32,22.32,10014.0,18.1958,18.2039,18.1389,18.1389,10014.0
2015-11-04 11:00:00,22.31,22.33,22.24,22.3,21221.0,18.1308,18.1471,18.0739,18.1227,21221.0
2015-11-04 11:05:00,22.29,22.31,22.23,22.23,10869.0,18.1145,18.1308,18.0658,18.0658,10869.0
2015-11-04 11:10:00,22.23,22.24,22.05,22.09,33018.0,18.0658,18.0739,17.9195,17.952,33018.0
2015-11-04 11:15:00,22.1,22.25,22.09,22.24,19699.0,17.9601,18.082,17.952,18.0739,19699.0
2015-11-04 11:20:00,22.27,22.33,22.21,22.27,20883.0,18.0983,18.1471,18.0495,18.0983,20883.0
2015-11-04 11:25:00,22.29,22.3,22.15,22.15,9011.0,18.1145,18.1227,18.0008,18.0008,9011.0
2015-11-04 11:30:00,22.15,22.17,22.03,22.04,35790.0,18.0008,18.017,17.9033,17.9114,35790.0
2015-11-04 11:35:00,22.04,22.17,22.03,22.12,15984.0,17.9114,18.017,17.9033,17.9764,15984.0
2015-11-04 11:40:00,22.15,22.16,22.06,22.06,12074.0,18.0008,18.0089,17.9276,17.9276,12074.0
2015-11-04 11:45:00,22.07,22.13,22.05,22.12,5224.0,17.9358,17.9845,17.9195,17.9764,5224.0
2015-11-04 11:50:00,22.11,22.12,22.06,22.06,3497.0,17.9683,17.9764,17.9276,17.9276,3497.0
2015-11-04 11:55:00,22.07,22.13,22.04,22.13,14596.0,17.9358,17.9845,17.9114,17.9845,14596.0
2015-11-04 12:00:00,22.13,22.14,22.11,22.14,6274.0,17.9845,17.9926,17.9683,17.9926,6274.0
2015-11-04 12:05:00,22.15,22.16,22.09,22.16,16524.0,18.0008,18.0089,17.952,18.0089,16524.0
2015-11-04 12:10:00,22.16,22.3,22.16,22.27,25855.0,18.0089,18.1227,18.0089,18.0983,25855.0
2015-11-04 12:15:00,22.27,22.28,22.16,22.22,24054.0,18.0983,18.1064,18.0089,18.0577,24054.0
2015-11-04 12:20:00,22.22,22.23,22.17,22.21,4600.0,18.0577,18.0658,18.017,18.0495,4600.0
2015-11-04 12:25:00,22.2,22.21,22.18,22.18,4468.0,18.0414,18.0495,18.0252,18.0252,4468.0
2015-11-04 12:30:00,22.19,22.21,22.17,22.2,19138.0,18.0333,18.0495,18.017,18.0414,19138.0
2015-11-04 12:35:00,22.21,22.24,22.2,22.22,12525.0,18.0495,18.0739,18.0414,18.0577,12525.0
2015-11-04 12:40:00,22.22,22.31,22.2,22.31,7000.0,18.0577,18.1308,18.0414,18.1308,7000.0
2015-11-04 12:45:00,22.31,22.32,22.28,22.28,6850.0,18.1308,18.1389,18.1064,18.1064,6850.0
2015-11-04 12:50:00,22.26,22.26,22.24,22.26,2924.0,18.0902,18.0902,18.0739,18.0902,2924.0
2015-11-04 12:55:00,22.25,22.25,22.2,22.24,4988.0,18.082,18.082,18.0414,18.0739,4988.0
2015-11-04 13:00:00,22.26,22.3,22.25,22.27,16427.0,18.0902,18.1227,18.082,18.0983,16427.0
2015-11-04 13:05:00,22.27,22.29,22.26,22.27,3500.0,18.0983,18.1145,18.0902,18.0983,3500.0
2015-11-04 13:10:00,22.26,22.31,22.25,22.28,7152.0,18.0902,18.1308,18.082,18.1064,7152.0
2015-11-04 13:15:00,22.28,22.28,22.17,22.17,7890.0,18.1064,18.1064,18.017,18.017,7890.0
2015-11-04 13:20:00,22.17,22.24,22.14,22.24,20576.0,18.017,18.0739,17.9926,18.0739,20576.0
2015-11-04 13:25:00,22.23,22.29,22.23,22.24,56539.0,18.0658,18.1145,18.0658,18.0739,56539.0
2015-11-04 13:30:00,22.25,22.31,22.24,22.3,5903.0,18.082,18.1308,18.0739,18.1227,5903.0
2015-11-04 13:35:00,22.32,22.39,22.31,22.38,6733.0,18.1389,18.1958,18.1308,18.1877,6733.0
2015-11-04 13:40:00,22.39,22.43,22.34,22.36,11415.0,18.1958,18.2283,18.1552,18.1714,11415.0
2015-11-04 13:45:00,22.35,22.35,22.32,22.34,7945.0,18.1633,18.1633,18.1389,18.1552,7945.0
2015-11-04 13:50:00,22.35,22.38,22.35,22.38,9347.0,18.1633,18.1877,18.1633,18.1877,9347.0
2015-11-04 13:55:00,22.38,22.44,22.36,22.44,11899.0,18.1877,18.2364,18.1714,18.2364,11899.0
2015-11-04 14:00:00,22.44,22.48,22.43,22.46,13903.0,18.2364,18.269,18.2283,18.2527,13903.0
2015-11-04 14:05:00,22.46,22.49,22.45,22.45,27974.0,18.2527,18.2771,18.2446,18.2446,27974.0
2015-11-04 14:10:00,22.46,22.63,22.46,22.54,64956.0,18.2527,18.3909,18.2527,18.3177,64956.0
2015-11-04 14:15:00,22.54,22.59,22.54,22.54,15006.0,18.3177,18.3583,18.3177,18.3177,15006.0
2015-11-04 14:20:00,22.54,22.54,22.48,22.48,45252.0,18.3177,18.3177,18.269,18.269,45252.0
2015-11-04 14:25:00,22.48,22.5,22.47,22.49,13980.0,18.269,18.2852,18.2608,18.2771,13980.0
2015-11-04 14:30:00,22.5,22.6,22.5,22.6,16050.0,18.2852,18.3665,18.2852,18.3665,16050.0
2015-11-04 14:35:00,22.6,22.6,22.56,22.58,29180.0,18.3665,18.3665,18.334,18.3502,29180.0
2015-11-04 14:40:00,22.59,22.63,22.58,22.59,46351.0,18.3583,18.3909,18.3502,18.3583,46351.0
2015-11-04 14:45:00,22.6,22.64,22.59,22.61,24403.0,18.3665,18.399,18.3583,18.3746,24403.0
2015-11-04 14:50:00,22.61,22.64,22.61,22.62,15982.0,18.3746,18.399,18.3746,18.3827,15982.0
2015-11-04 14:55:00,22.62,22.71,22.59,22.68,162003.0,18.3827,18.4559,18.3583,18.4315,162003.0
2015-11-04 15:00:00,22.67,22.72,22.66,22.68,55674.0,18.4234,18.464,18.4152,18.4315,55674.0
2015-11-04 15:05:00,22.67,22.68,22.65,22.66,59720.0,18.4234,18.4315,18.4071,18.4152,59720.0
2015-11-04 15:10:00,22.66,22.73,22.66,22.7,37856.0,18.4152,18.4721,18.4152,18.4477,37856.0
2015-11-04 15:15:00,22.7,22.71,22.67,22.7,21569.0,18.4477,18.4559,18.4234,18.4477,21569.0
2015-11-04 15:20:00,22.7,22.73,22.68,22.7,18489.0,18.4477,18.4721,18.4315,18.4477,18489.0
2015-11-04 15:25:00,22.7,22.72,22.68,22.68,18353.0,18.4477,18.464,18.4315,18.4315,18353.0
2015-11-04 15:30:00,22.69,22.7,22.66,22.66,23077.0,18.4396,18.4477,18.4152,18.4152,23077.0
2015-11-04 15:35:00,22.66,22.68,22.66,22.66,30179.0,18.4152,18.4315,18.4152,18.4152,30179.0
2015-11-04 15:40:00,22.67,22.68,22.66,22.67,53116.0,18.4234,18.4315,18.4152,18.4234,53116.0
2015-11-04 15:45:00,22.66,22.67,22.61,22.64,157465.0,18.4152,18.4234,18.3746,18.399,157465.0
2015-11-04 15:50:00,22.63,22.66,22.63,22.66,72410.0,18.3909,18.4152,18.3909,18.4152,72410.0
2015-11-04 15:55:00,22.65,22.68,22.65,22.66,148236.0,18.4071,18.4315,18.4071,18.4152,148236.0
2015-11-05 09:30:00,22.63,22.86,22.55,22.78,43984.0,18.3909,18.5778,18.3258,18.5128,43984.0
2015-11-05 09:35:00,22.77,22.84,22.65,22.72,42685.0,18.5046,18.5615,18.4071,18.464,42685.0
2015-11-05 09:40:00,22.7,22.79,22.67,22.74,79201.0,18.4477,18.5209,18.4234,18.4803,79201.0
2015-11-05 09:45:00,22.75,22.78,22.72,22.74,17545.0,18.4884,18.5128,18.464,18.4803,17545.0
2015-11-05 09:50:00,22.73,22.74,22.67,22.72,9622.0,18.4721,18.4803,18.4234,18.464,9622.0
2015-11-05 09:55:00,22.73,22.75,22.61,22.69,30002.0,18.4721,18.4884,18.3746,18.4396,30002.0
2015-11-05 10:00:00,22.68,22.71,22.65,22.67,25223.0,18.4315,18.4559,18.4071,18.4234,25223.0
2015-11-05 10:05:00,22.66,22.69,22.64,22.66,21696.0,18.4152,18.4396,18.399,18.4152,21696.0
2015-11-05 10:10:00,22.65,22.77,22.64,22.66,32133.0,18.4071,18.5046,18.399,18.4152,32133.0
2015-11-05 10:15:00,22.65,22.68,22.64,22.66,28978.0,18.4071,18.4315,18.399,18.4152,28978.0
2015-11-05 10:20:00,22.67,22.7,22.65,22.67,13069.0,18.4234,18.4477,18.4071,18.4234,13069.0
2015-11-05 10:25:00,22.67,22.7,22.65,22.69,9262.0,18.4234,18.4477,18.4071,18.4396,9262.0
2015-11-05 10:30:00,22.68,22.68,22.64,22.67,50516.0,18.4315,18.4315,18.399,18.4234,50516.0
2015-11-05 10:35:00,22.69,22.73,22.69,22.69,7802.0,18.4396,18.4721,18.4396,18.4396,7802.0
2015-11-05 10:40:00,22.69,22.71,22.66,22.67,12367.0,18.4396,18.4559,18.4152,18.4234,12367.0
2015-11-05 10:45:00,22.67,22.67,22.57,22.59,54754.0,18.4234,18.4234,18.3421,18.3583,54754.0
2015-11-05 10:50:00,22.59,22.72,22.58,22.71,19212.0,18.3583,18.464,18.3502,18.4559,19212.0
2015-11-05 10:55:00,22.7,22.73,22.69,22.73,6410.0,18.4477,18.4721,18.4396,18.4721,6410.0
2015-11-05 11:00:00,22.71,22.75,22.71,22.73,7627.0,18.4559,18.4884,18.4559,18.4721,7627.0
2015-11-05 11:05:00,22.73,22.74,22.71,22.73,13441.0,18.4721,18.4803,18.4559,18.4721,13441.0
2015-11-05 11:10:00,22.74,22.8,22.74,22.78,16770.0,18.4803,18.529,18.4803,18.5128,16770.0
2015-11-05 11:15:00,22.79,22.87,22.79,22.84,17244.0,18.5209,18.5859,18.5209,18.5615,17244.0
2015-11-05 11:20:00,22.84,22.85,22.8,22.8,9368.0,18.5615,18.5696,18.529,18.529,9368.0
2015-11-05 11:25:00,22.81,22.86,22.8,22.83,17960.0,18.5371,18.5778,18.529,18.5534,17960.0
2015-11-05 11:30:00,22.82,22.82,22.72,22.73,30315.0,18.5453,18.5453,18.464,18.4721,30315.0
2015-11-05 11:35:00,22.71,22.73,22.7,22.7,24686.0,18.4559,18.4721,18.4477,18.4477,24686.0
2015-11-05 11:40:00,22.7,22.7,22.61,22.62,16732.0,18.4477,18.4477,18.3746,18.3827,16732.0
2015-11-05 11:45:00,22.62,22.76,22.62,22.76,48963.0,18.3827,18.4965,18.3827,18.4965,48963.0
2015-11-05 11:50:00,22.76,22.78,22.75,22.77,5300.0,18.4965,18.5128,18.4884,18.5046,5300.0
2015-11-05 11:55:00,22.77,22.82,22.76,22.77,7259.0,18.5046,18.5453,18.4965,18.5046,7259.0
2015-11-05 12:00:00,22.77,22.85,22.73,22.82,15311.0,18.5046,18.5696,18.4721,18.5453,15311.0
2015-11-05 12:05:00,22.83,22.88,22.83,22.84,27339.0,18.5534,18.594,18.5534,18.5615,27339.0
2015-11-05 12:10:00,22.84,22.86,22.82,22.83,27072.0,18.5615,18.5778,18.5453,18.5534,27072.0
2015-11-05 12:15:00,22.83,22.88,22.83,22.88,7700.0,18.5534,18.594,18.5534,18.594,7700.0
2015-11-05 12:20:00,22.89,22.94,22.89,22.94,12018.0,18.6022,18.6428,18.6022,18.6428,12018.0
2015-11-05 12:25:00,22.93,22.99,22.93,22.96,19267.0,18.6347,18.6834,18.6347,18.659,19267.0
2015-11-05 12:30:00,22.95,22.97,22.91,22.95,8753.0,18.6509,18.6672,18.6184,18.6509,8753.0
2015-11-05 12:35:00,22.96,22.99,22.94,22.96,8900.0,18.659,18.6834,18.6428,18.659,8900.0
2015-11-05 12:40:00,22.97,23.02,22.96,23.02,24346.0,18.6672,18.7078,18.659,18.7078,24346.0
2015-11-05 12:45:00,23.02,23.03,22.98,23.03,30361.0,18.7078,18.7159,18.6753,18.7159,30361.0
2015-11-05 12:50:00,23.04,23.11,23.02,23.1,16250.0,18.7241,18.7809,18.7078,18.7728,16250.0
2015-11-05 12:55:00,23.11,23.17,23.11,23.16,17244.0,18.7809,18.8297,18.7809,18.8216,17244.0
2015-11-05 13:00:00,23.16,23.18,23.1,23.13,21091.0,18.8216,18.8378,18.7728,18.7972,21091.0
2015-11-05 13:05:00,23.13,23.16,23.13,23.14,7680.0,18.7972,18.8216,18.7972,18.8053,7680.0
2015-11-05 13:10:00,23.15,23.15,23.09,23.11,12900.0,18.8134,18.8134,18.7647,18.7809,12900.0
2015-11-05 13:15:00,23.11,23.13,23.08,23.08,9666.0,18.7809,18.7972,18.7566,18.7566,9666.0
2015-11-05 13:20:00,23.1,23.11,23.07,23.09,11570.0,18.7728,18.7809,18.7484,18.7647,11570.0
2015-11-05 13:25:00,23.09,23.11,23.07,23.09,9200.0,18.7647,18.7809,18.7484,18.7647,9200.0
2015-11-05 13:30:00,23.09,23.18,23.09,23.17,12336.0,18.7647,18.8378,18.7647,18.8297,12336.0
2015-11-05 13:35:00,23.17,23.28,23.17,23.27,22676.0,18.8297,18.9191,18.8297,18.911,22676.0
2015-11-05 13:40:00,23.27,23.35,23.25,23.34,36298.0,18.911,18.976,18.8947,18.9679,36298.0
2015-11-05 13:45:00,23.33,23.36,23.31,23.32,81161.0,18.9597,18.9841,18.9435,18.9516,81161.0
2015-11-05 13:50:00,23.32,23.34,23.24,23.28,29452.0,18.9516,18.9679,18.8866,18.9191,29452.0
2015-11-05 13:55:00,23.27,23.28,23.24,23.26,25159.0,18.911,18.9191,18.8866,18.9028,25159.0
2015-11-05 14:00:00,23.27,23.3,23.27,23.29,27461.0,18.911,18.9353,18.911,18.9272,27461.0
2015-11-05 14:05:00,23.29,23.29,23.18,23.18,17451.0,18.9272,18.9272,18.8378,18.8378,17451.0
2015-11-05 14:10:00,23.18,23.24,23.18,23.23,14431.0,18.8378,18.8866,18.8378,18.8785,14431.0
2015-11-05 14:15:00,23.23,23.25,23.19,23.2,14405.0,18.8785,18.8947,18.846,18.8541,14405.0
2015-11-05 14:20:00,23.19,23.22,23.18,23.21,18985.0,18.846,18.8703,18.8378,18.8622,18985.0
2015-11-05 14:25:00,23.21,23.21,23.14,23.15,22716.0,18.8622,18.8622,18.8053,18.8134,22716.0
2015-11-05 14:30:00,23.14,23.15,23.1,23.13,17197.0,18.8053,18.8134,18.7728,18.7972,17197.0
2015-11-05 14:35:00,23.14,23.17,23.12,23.12,12000.0,18.8053,18.8297,18.7891,18.7891,12000.0
2015-11-05 14:40:00,23.11,23.13,23.09,23.12,13100.0,18.7809,18.7972,18.7647,18.7891,13100.0
2015-11-05 14:45:00,23.11,23.12,23.09,23.12,27794.0,18.7809,18.7891,18.7647,18.7891,27794.0
2015-11-05 14:50:00,23.12,23.15,23.11,23.11,11943.0,18.7891,18.8134,18.7809,18.7809,11943.0
2015-11-05 14:55:00,23.12,23.17,23.11,23.17,22876.0,18.7891,18.8297,18.7809,18.8297,22876.0
2015-11-05 15:00:00,23.16,23.16,23.12,23.12,12637.0,18.8216,18.8216,18.7891,18.7891,12637.0
2015-11-05 15:05:00,23.12,23.14,23.12,23.14,8294.0,18.7891,18.8053,18.7891,18.8053,8294.0
2015-11-05 15:10:00,23.14,23.15,23.12,23.12,36678.0,18.8053,18.8134,18.7891,18.7891,36678.0
2015-11-05 15:15:00,23.13,23.22,23.13,23.2,37056.0,18.7972,18.8703,18.7972,18.8541,37056.0
2015-11-05 15:20:00,23.21,23.23,23.19,23.19,27310.0,18.8622,18.8785,18.846,18.846,27310.0
2015-11-05 15:25:00,23.19,23.29,23.18,23.27,28282.0,18.846,18.9272,18.8378,18.911,28282.0
2015-11-05 15:30:00,23.27,23.27,23.19,23.19,46829.0,18.911,18.911,18.846,18.846,46829.0
2015-11-05 15:35:00,23.2,23.22,23.19,23.2,60250.0,18.8541,18.8703,18.846,18.8541,60250.0
2015-11-05 15:40:00,23.21,23.22,23.15,23.16,68767.0,18.8622,18.8703,18.8134,18.8216,68767.0
2015-11-05 15:45:00,23.17,23.26,23.16,23.23,111209.0,18.8297,18.9028,18.8216,18.8785,111209.0
2015-11-05 15:50:00,23.22,23.27,23.22,23.27,76211.0,18.8703,18.911,18.8703,18.911,76211.0
2015-11-05 15:55:00,23.26,23.26,23.23,23.24,149913.0,18.9028,18.9028,18.8785,18.8866,149913.0
2015-11-06 09:30:00,22.74,23.16,22.74,22.91,68666.0,18.4803,18.8216,18.4803,18.6184,68666.0
2015-11-06 09:35:00,22.91,23.11,22.82,22.93,60269.0,18.6184,18.7809,18.5453,18.6347,60269.0
2015-11-06 09:40:00,22.94,23.15,22.89,22.94,65688.0,18.6428,18.8134,18.6022,18.6428,65688.0
2015-11-06 09:45:00,22.92,22.93,22.68,22.69,69785.0,18.6265,18.6347,18.4315,18.4396,69785.0
2015-11-06 09:50:00,22.69,22.83,22.68,22.8,45051.0,18.4396,18.5534,18.4315,18.529,45051.0
2015-11-06 09:55:00,22.79,22.79,22.49,22.51,92527.0,18.5209,18.5209,18.2771,18.2933,92527.0
2015-11-06 10:00:00,22.51,22.55,22.48,22.5,134145.0,18.2933,18.3258,18.269,18.2852,134145.0
2015-11-06 10:05:00,22.5,22.64,22.48,22.63,33972.0,18.2852,18.399,18.269,18.3909,33972.0
2015-11-06 10:10:00,22.63,22.72,22.62,22.68,20340.0,18.3909,18.464,18.3827,18.4315,20340.0
2015-11-06 10:15:00,22.68,22.68,22.61,22.64,29954.0,18.4315,18.4315,18.3746,18.399,29954.0
2015-11-06 10:20:00,22.64,22.64,22.55,22.64,52390.0,18.399,18.399,18.3258,18.399,52390.0
2015-11-06 10:25:00,22.64,22.65,22.56,22.59,19401.0,18.399,18.4071,18.334,18.3583,19401.0
2015-11-06 10:30:00,22.59,22.62,22.53,22.59,27034.0,18.3583,18.3827,18.3096,18.3583,27034.0
2015-11-06 10:35:00,22.58,22.66,22.57,22.64,13804.0,18.3502,18.4152,18.3421,18.399,13804.0
2015-11-06 10:40:00,22.66,22.78,22.66,22.78,21039.0,18.4152,18.5128,18.4152,18.5128,21039.0
2015-11-06 10:45:00,22.77,22.8,22.77,22.78,14831.0,18.5046,18.529,18.5046,18.5128,14831.0
2015-11-06 10:50:00,22.78,22.8,22.76,22.79,20573.0,18.5128,18.529,18.4965,18.5209,20573.0
2015-11-06 10:55:00,22.8,22.81,22.77,22.79,12188.0,18.529,18.5371,18.5046,18.5209,12188.0
2015-11-06 11:00:00,22.79,22.8,22.72,22.72,31200.0,18.5209,18.529,18.464,18.464,31200.0
2015-11-06 11:05:00,22.72,22.75,22.69,22.69,12708.0,18.464,18.4884,18.4396,18.4396,12708.0
2015-11-06 11:10:00,22.7,22.71,22.65,22.69,12572.0,18.4477,18.4559,18.4071,18.4396,12572.0
2015-11-06 11:15:00,22.69,22.71,22.62,22.63,8766.0,18.4396,18.4559,18.3827,18.3909,8766.0
2015-11-06 11:20:00,22.62,22.66,22.57,22.58,18450.0,18.3827,18.4152,18.3421,18.3502,18450.0
2015-11-06 11:25:00,22.58,22.59,22.44,22.5,30783.0,18.3502,18.3583,18.2364,18.2852,30783.0
2015-11-06 11:30:00,22.5,22.6,22.48,22.59,24602.0,18.2852,18.3665,18.269,18.3583,24602.0
2015-11-06 11:35:00,22.59,22.65,22.59,22.63,7684.0,18.3583,18.4071,18.3583,18.3909,7684.0
2015-11-06 11:40:00,22.63,22.64,22.58,22.59,13490.0,18.3909,18.399,18.3502,18.3583,13490.0
2015-11-06 11:45:00,22.58,22.65,22.58,22.63,19358.0,18.3502,18.4071,18.3502,18.3909,19358.0
2015-11-06 11:50:00,22.63,22.66,22.61,22.65,22260.0,18.3909,18.4152,18.3746,18.4071,22260.0
2015-11-06 11:55:00,22.65,22.7,22.64,22.66,10564.0,18.4071,18.4477,18.399,18.4152,10564.0
2015-11-06 12:00:00,22.66,22.72,22.66,22.72,12363.0,18.4152,18.464,18.4152,18.464,12363.0
2015-11-06 12:05:00,22.71,22.72,22.68,22.69,11210.0,18.4559,18.464,18.4315,18.4396,11210.0
2015-11-06 12:10:00,22.7,22.74,22.69,22.71,6464.0,18.4477,18.4803,18.4396,18.4559,6464.0
2015-11-06 12:15:00,22.72,22.74,22.7,22.7,7702.0,18.464,18.4803,18.4477,18.4477,7702.0
2015-11-06 12:20:00,22.71,22.73,22.65,22.66,40286.0,18.4559,18.4721,18.4071,18.4152,40286.0
2015-11-06 12:25:00,22.67,22.69,22.64,22.65,9580.0,18.4234,18.4396,18.399,18.4071,9580.0
2015-11-06 12:30:00,22.65,22.65,22.6,22.6,8827.0,18.4071,18.4071,18.3665,18.3665,8827.0
2015-11-06 12:35:00,22.6,22.63,22.58,22.62,79849.0,18.3665,18.3909,18.3502,18.3827,79849.0
2015-11-06 12:40:00,22.63,22.69,22.62,22.69,18913.0,18.3909,18.4396,18.3827,18.4396,18913.0
2015-11-06 12:45:00,22.68,22.69,22.66,22.66,19506.0,18.4315,18.4396,18.4152,18.4152,19506.0
2015-11-06 12:50:00,22.66,22.72,22.65,22.71,13790.0,18.4152,18.464,18.4071,18.4559,13790.0
2015-11-06 12:55:00,22.71,22.72,22.7,22.71,9483.0,18.4559,18.464,18.4477,18.4559,9483.0
2015-11-06 13:00:00,22.71,22.72,22.68,22.71,12202.0,18.4559,18.464,18.4315,18.4559,12202.0
2015-11-06 13:05:00,22.71,22.72,22.68,22.7,10230.0,18.4559,18.464,18.4315,18.4477,10230.0
2015-11-06 13:10:00,22.71,22.71,22.64,22.66,12306.0,18.4559,18.4559,18.399,18.4152,12306.0
2015-11-06 13:15:00,22.66,22.67,22.64,22.67,10782.0,18.4152,18.4234,18.399,18.4234,10782.0
2015-11-06 13:20:00,22.67,22.68,22.65,22.68,14029.0,18.4234,18.4315,18.4071,18.4315,14029.0
2015-11-06 13:25:00,22.68,22.75,22.68,22.74,22763.0,18.4315,18.4884,18.4315,18.4803,22763.0
2015-11-06 13:30:00,22.74,22.76,22.69,22.7,18945.0,18.4803,18.4965,18.4396,18.4477,18945.0
2015-11-06 13:35:00,22.71,22.72,22.68,22.68,15819.0,18.4559,18.464,18.4315,18.4315,15819.0
2015-11-06 13:40:00,22.69,22.69,22.66,22.68,8044.0,18.4396,18.4396,18.4152,18.4315,8044.0
2015-11-06 13:45:00,22.67,22.72,22.66,22.72,15167.0,18.4234,18.464,18.4152,18.464,15167.0
2015-11-06 13:50:00,22.73,22.75,22.71,22.75,17820.0,18.4721,18.4884,18.4559,18.4884,17820.0
2015-11-06 13:55:00,22.75,22.76,22.69,22.73,17087.0,18.4884,18.4965,18.4396,18.4721,17087.0
2015-11-06 14:00:00,22.74,22.85,22.73,22.83,32911.0,18.4803,18.5696,18.4721,18.5534,32911.0
2015-11-06 14:05:00,22.84,22.84,22.81,22.81,22300.0,18.5615,18.5615,18.5371,18.5371,22300.0
2015-11-06 14:10:00,22.82,22.85,22.8,22.84,20352.0,18.5453,18.5696,18.529,18.5615,20352.0
2015-11-06 14:15:00,22.84,22.87,22.75,22.75,28751.0,18.5615,18.5859,18.4884,18.4884,28751.0
2015-11-06 14:20:00,22.76,22.76,22.7,22.7,18899.0,18.4965,18.4965,18.4477,18.4477,18899.0
2015-11-06 14:25:00,22.7,22.71,22.66,22.68,12407.0,18.4477,18.4559,18.4152,18.4315,12407.0
2015-11-06 14:30:00,22.67,22.69,22.61,22.61,22097.0,18.4234,18.4396,18.3746,18.3746,22097.0
2015-11-06 14:35:00,22.61,22.64,22.6,22.61,18813.0,18.3746,18.399,18.3665,18.3746,18813.0
2015-11-06 14:40:00,22.61,22.62,22.58,22.62,14127.0,18.3746,18.3827,18.3502,18.3827,14127.0
2015-11-06 14:45:00,22.62,22.64,22.6,22.62,17452.0,18.3827,18.399,18.3665,18.3827,17452.0
2015-11-06 14:50:00,22.61,22.62,22.59,22.6,14237.0,18.3746,18.3827,18.3583,18.3665,14237.0
2015-11-06 14:55:00,22.59,22.6,22.55,22.57,20678.0,18.3583,18.3665,18.3258,18.3421,20678.0
2015-11-06 15:00:00,22.58,22.62,22.57,22.6,28782.0,18.3502,18.3827,18.3421,18.3665,28782.0
2015-11-06 15:05:00,22.6,22.61,22.54,22.55,30470.0,18.3665,18.3746,18.3177,18.3258,30470.0
2015-11-06 15:10:00,22.55,22.56,22.5,22.55,28987.0,18.3258,18.334,18.2852,18.3258,28987.0
2015-11-06 15:15:00,22.55,22.56,22.53,22.55,37169.0,18.3258,18.334,18.3096,18.3258,37169.0
2015-11-06 15:20:00,22.55,22.57,22.54,22.55,37545.0,18.3258,18.3421,18.3177,18.3258,37545.0
2015-11-06 15:25:00,22.55,22.56,22.5,22.51,18709.0,18.3258,18.334,18.2852,18.2933,18709.0
2015-11-06 15:30:00,22.51,22.55,22.5,22.53,41335.0,18.2933,18.3258,18.2852,18.3096,41335.0
2015-11-06 15:35:00,22.53,22.53,22.5,22.5,27571.0,18.3096,18.3096,18.2852,18.2852,27571.0
2015-11-06 15:40:00,22.5,22.56,22.5,22.55,52661.0,18.2852,18.334,18.2852,18.3258,52661.0
2015-11-06 15:45:00,22.55,22.62,22.55,22.62,46903.0,18.3258,18.3827,18.3258,18.3827,46903.0
2015-11-06 15:50:00,22.62,22.66,22.59,22.6,93122.0,18.3827,18.4152,18.3583,18.3665,93122.0
2015-11-06 15:55:00,22.6,22.61,22.52,22.61,140523.0,18.3665,18.3746,18.3015,18.3746,140523.0
2015-11-09 09:30:00,22.55,22.72,22.43,22.66,20086.0,18.3258,18.464,18.2283,18.4152,20086.0
2015-11-09 09:35:00,22.66,22.69,22.56,22.69,18263.0,18.4152,18.4396,18.334,18.4396,18263.0
2015-11-09 09:40:00,22.69,22.77,22.42,22.42,32098.0,18.4396,18.5046,18.2202,18.2202,32098.0
2015-11-09 09:45:00,22.36,22.41,22.3,22.35,30547.0,18.1714,18.2121,18.1227,18.1633,30547.0
2015-11-09 09:50:00,22.33,22.36,22.26,22.29,68727.0,18.1471,18.1714,18.0902,18.1145,68727.0
2015-11-09 09:55:00,22.29,22.3,22.16,22.16,24253.0,18.1145,18.1227,18.0089,18.0089,24253.0
2015-11-09 10:00:00,22.16,22.18,22.08,22.08,23404.0,18.0089,18.0252,17.9439,17.9439,23404.0
2015-11-09 10:05:00,22.08,22.09,21.96,21.99,27345.0,17.9439,17.952,17.8464,17.8707,27345.0
2015-11-09 10:10:00,21.98,22.03,21.92,21.99,22961.0,17.8626,17.9033,17.8139,17.8707,22961.0
2015-11-09 10:15:00,21.99,22.03,21.97,22.03,39159.0,17.8707,17.9033,17.8545,17.9033,39159.0
2015-11-09 10:20:00,22.04,22.04,21.82,21.9,29860.0,17.9114,17.9114,17.7326,17.7976,29860.0
2015-11-09 10:25:00,21.9,21.94,21.88,21.89,35319.0,17.7976,17.8301,17.7813,17.7895,35319.0
2015-11-09 10:30:00,21.88,22.0,21.85,21.95,18583.0,17.7813,17.8789,17.757,17.8382,18583.0
2015-11-09 10:35:00,21.94,21.94,21.86,21.93,28123.0,17.8301,17.8301,17.7651,17.822,28123.0
2015-11-09 10:40:00,21.92,21.93,21.87,21.93,31162.0,17.8139,17.822,17.7732,17.822,31162.0
2015-11-09 10:45:00,21.95,21.95,21.9,21.91,13502.0,17.8382,17.8382,17.7976,17.8057,13502.0
2015-11-09 10:50:00,21.9,21.92,21.82,21.86,28802.0,17.7976,17.8139,17.7326,17.7651,28802.0
2015-11-09 10:55:00,21.86,21.88,21.78,21.87,44589.0,17.7651,17.7813,17.7001,17.7732,44589.0
2015-11-09 11:00:00,21.86,21.89,21.83,21.84,15102.0,17.7651,17.7895,17.7407,17.7488,15102.0
2015-11-09 11:05:00,21.83,21.83,21.78,21.79,13872.0,17.7407,17.7407,17.7001,17.7082,13872.0
2015-11-09 11:10:00,21.77,21.79,21.72,21.75,14271.0,17.692,17.7082,17.6513,17.6757,14271.0
2015-11-09 11:15:00,21.76,21.77,21.7,21.74,10463.0,17.6838,17.692,17.6351,17.6676,10463.0
2015-11-09 11:20:00,21.73,21.77,21.69,21.74,17226.0,17.6594,17.692,17.6269,17.6676,17226.0
2015-11-09 11:25:00,21.74,21.77,21.67,21.67,11038.0,17.6676,17.692,17.6107,17.6107,11038.0
2015-11-09 11:30:00,21.67,21.77,21.67,21.76,8839.0,17.6107,17.692,17.6107,17.6838,8839.0
2015-11-09 11:35:00,21.76,21.79,21.73,21.76,15090.0,17.6838,17.7082,17.6594,17.6838,15090.0
2015-11-09 11:40:00,21.77,21.79,21.74,21.75,7427.0,17.692,17.7082,17.6676,17.6757,7427.0
2015-11-09 11:45:00,21.75,21.75,21.68,21.73,13124.0,17.6757,17.6757,17.6188,17.6594,13124.0
2015-11-09 11:50:00,21.73,21.74,21.64,21.7,9987.0,17.6594,17.6676,17.5863,17.6351,9987.0
2015-11-09 11:55:00,21.69,21.7,21.61,21.67,38505.0,17.6269,17.6351,17.5619,17.6107,38505.0
2015-11-09 12:00:00,21.66,21.68,21.61,21.66,7902.0,17.6026,17.6188,17.5619,17.6026,7902.0
2015-11-09 12:05:00,21.67,21.68,21.61,21.64,8618.0,17.6107,17.6188,17.5619,17.5863,8618.0
2015-11-09 12:10:00,21.64,21.68,21.64,21.65,12468.0,17.5863,17.6188,17.5863,17.5944,12468.0
2015-11-09 12:15:00,21.66,21.69,21.64,21.67,18037.0,17.6026,17.6269,17.5863,17.6107,18037.0
2015-11-09 12:20:00,21.67,21.68,21.65,21.68,7176.0,17.6107,17.6188,17.5944,17.6188,7176.0
2015-11-09 12:25:00,21.67,21.74,21.67,21.74,10239.0,17.6107,17.6676,17.6107,17.6676,10239.0
2015-11-09 12:30:00,21.74,21.76,21.71,21.75,4990.0,17.6676,17.6838,17.6432,17.6757,4990.0
2015-11-09 12:35:00,21.75,21.8,21.75,21.77,6400.0,17.6757,17.7163,17.6757,17.692,6400.0
2015-11-09 12:40:00,21.78,21.82,21.78,21.81,8797.0,17.7001,17.7326,17.7001,17.7245,8797.0
2015-11-09 12:45:00,21.81,21.89,21.81,21.88,11877.0,17.7245,17.7895,17.7245,17.7813,11877.0
2015-11-09 12:50:00,21.88,21.96,21.87,21.91,11402.0,17.7813,17.8464,17.7732,17.8057,11402.0
2015-11-09 12:55:00,21.9,21.92,21.88,21.89,16336.0,17.7976,17.8139,17.7813,17.7895,16336.0
2015-11-09 13:00:00,21.89,21.9,21.84,21.84,10463.0,17.7895,17.7976,17.7488,17.7488,10463.0
2015-11-09 13:05:00,21.84,21.91,21.79,21.82,11694.0,17.7488,17.8057,17.7082,17.7326,11694.0
2015-11-09 13:10:00,21.82,21.85,21.81,21.82,9683.0,17.7326,17.757,17.7245,17.7326,9683.0
2015-11-09 13:15:00,21.82,21.85,21.81,21.85,9213.0,17.7326,17.757,17.7245,17.757,9213.0
2015-11-09 13:20:00,21.85,21.91,21.84,21.89,13566.0,17.757,17.8057,17.7488,17.7895,13566.0
2015-11-09 13:25:00,21.89,21.97,21.88,21.96,13775.0,17.7895,17.8545,17.7813,17.8464,13775.0
2015-11-09 13:30:00,21.96,22.04,21.93,21.98,54388.0,17.8464,17.9114,17.822,17.8626,54388.0
2015-11-09 13:35:00,21.98,22.02,21.98,22.02,13694.0,17.8626,17.8951,17.8626,17.8951,13694.0
2015-11-09 13:40:00,22.02,22.02,21.98,22.0,12945.0,17.8951,17.8951,17.8626,17.8789,12945.0
2015-11-09 13:45:00,22.0,22.0,21.91,21.92,19455.0,17.8789,17.8789,17.8057,17.8139,19455.0
2015-11-09 13:50:00,21.92,21.94,21.89,21.92,15330.0,17.8139,17.8301,17.7895,17.8139,15330.0
2015-11-09 13:55:00,21.93,21.93,21.89,21.92,11400.0,17.822,17.822,17.7895,17.8139,11400.0
2015-11-09 14:00:00,21.92,21.93,21.88,21.93,18157.0,17.8139,17.822,17.7813,17.822,18157.0
2015-11-09 14:05:00,21.94,21.99,21.93,21.98,17522.0,17.8301,17.8707,17.822,17.8626,17522.0
2015-11-09 14:10:00,21.98,22.01,21.95,21.98,16847.0,17.8626,17.887,17.8382,17.8626,16847.0
2015-11-09 14:15:00,21.99,22.06,21.97,22.03,25303.0,17.8707,17.9276,17.8545,17.9033,25303.0
2015-11-09 14:20:00,22.02,22.02,21.96,22.01,15265.0,17.8951,17.8951,17.8464,17.887,15265.0
2015-11-09 14:25:00,22.01,22.04,22.0,22.04,26041.0,17.887,17.9114,17.8789,17.9114,26041.0
2015-11-09 14:30:00,22.03,22.03,22.0,22.0,19360.0,17.9033,17.9033,17.8789,17.8789,19360.0
2015-11-09 14:35:00,22.0,22.02,21.96,21.97,28047.0,17.8789,17.8951,17.8464,17.8545,28047.0
2015-11-09 14:40:00,21.98,22.02,21.97,21.99,18050.0,17.8626,17.8951,17.8545,17.8707,18050.0
2015-11-09 14:45:00,21.98,22.0,21.96,21.98,17501.0,17.8626,17.8789,17.8464,17.8626,17501.0
2015-11-09 14:50:00,22.0,22.02,21.96,21.98,23419.0,17.8789,17.8951,17.8464,17.8626,23419.0
2015-11-09 14:55:00,21.98,22.02,21.97,21.99,19993.0,17.8626,17.8951,17.8545,17.8707,19993.0
2015-11-09 15:00:00,22.0,22.01,21.97,22.0,16690.0,17.8789,17.887,17.8545,17.8789,16690.0
2015-11-09 15:05:00,22.01,22.01,21.94,21.94,26552.0,17.887,17.887,17.8301,17.8301,26552.0
2015-11-09 15:10:00,21.94,21.94,21.87,21.91,22547.0,17.8301,17.8301,17.7732,17.8057,22547.0
2015-11-09 15:15:00,21.91,21.93,21.89,21.93,16184.0,17.8057,17.822,17.7895,17.822,16184.0
2015-11-09 15:20:00,21.94,21.94,21.9,21.91,18899.0,17.8301,17.8301,17.7976,17.8057,18899.0
2015-11-09 15:25:00,21.91,21.93,21.89,21.91,21930.0,17.8057,17.822,17.7895,17.8057,21930.0
2015-11-09 15:30:00,21.91,21.97,21.88,21.97,40642.0,17.8057,17.8545,17.7813,17.8545,40642.0
2015-11-09 15:35:00,21.97,21.98,21.91,21.95,38663.0,17.8545,17.8626,17.8057,17.8382,38663.0
2015-11-09 15:40:00,21.95,21.97,21.92,21.95,49147.0,17.8382,17.8545,17.8139,17.8382,49147.0
2015-11-09 15:45:00,21.95,22.0,21.93,21.98,64869.0,17.8382,17.8789,17.822,17.8626,64869.0
2015-11-09 15:50:00,21.98,22.03,21.97,22.02,64942.0,17.8626,17.9033,17.8545,17.8951,64942.0
2015-11-09 15:55:00,22.01,22.02,21.97,21.97,148976.0,17.887,17.8951,17.8545,17.8545,148976.0
2015-11-10 09:30:00,21.29,21.95,21.08,21.83,31168.0,17.3019,17.8382,17.1312,17.7407,31168.0
2015-11-10 09:35:00,21.83,21.92,21.68,21.7,24312.0,17.7407,17.8139,17.6188,17.6351,24312.0
2015-11-10 09:40:00,21.69,21.77,21.61,21.66,18743.0,17.6269,17.692,17.5619,17.6026,18743.0
2015-11-10 09:45:00,21.66,21.99,21.66,21.99,20067.0,17.6026,17.8707,17.6026,17.8707,20067.0
2015-11-10 09:50:00,21.99,22.12,21.96,22.12,16069.0,17.8707,17.9764,17.8464,17.9764,16069.0
2015-11-10 09:55:00,22.16,22.24,22.05,22.1,23431.0,18.0089,18.0739,17.9195,17.9601,23431.0
2015-11-10 10:00:00,22.1,22.12,22.01,22.02,10647.0,17.9601,17.9764,17.887,17.8951,10647.0
2015-11-10 10:05:00,22.01,22.03,21.93,21.96,9443.0,17.887,17.9033,17.822,17.8464,9443.0
2015-11-10 10:10:00,21.96,21.99,21.91,21.92,13545.0,17.8464,17.8707,17.8057,17.8139,13545.0
2015-11-10 10:15:00,21.91,21.92,21.85,21.85,12299.0,17.8057,17.8139,17.757,17.757,12299.0
2015-11-10 10:20:00,21.85,21.87,21.83,21.86,17783.0,17.757,17.7732,17.7407,17.7651,17783.0
2015-11-10 10:25:00,21.87,21.87,21.81,21.86,13300.0,17.7732,17.7732,17.7245,17.7651,13300.0
2015-11-10 10:30:00,21.85,21.88,21.8,21.81,18072.0,17.757,17.7813,17.7163,17.7245,18072.0
2015-11-10 10:35:00,21.8,21.89,21.8,21.89,18510.0,17.7163,17.7895,17.7163,17.7895,18510.0
2015-11-10 10:40:00,21.89,21.96,21.86,21.96,15295.0,17.7895,17.8464,17.7651,17.8464,15295.0
2015-11-10 10:45:00,21.97,22.05,21.96,22.05,15512.0,17.8545,17.9195,17.8464,17.9195,15512.0
2015-11-10 10:50:00,22.05,22.05,21.98,21.98,10900.0,17.9195,17.9195,17.8626,17.8626,10900.0
2015-11-10 10:55:00,21.98,22.06,21.97,22.04,8091.0,17.8626,17.9276,17.8545,17.9114,8091.0
2015-11-10 11:00:00,22.04,22.06,22.02,22.02,11900.0,17.9114,17.9276,17.8951,17.8951,11900.0
2015-11-10 11:05:00,22.02,22.02,21.95,21.97,10987.0,17.8951,17.8951,17.8382,17.8545,10987.0
2015-11-10 11:10:00,21.97,22.0,21.89,21.89,14303.0,17.8545,17.8789,17.7895,17.7895,14303.0
2015-11-10 11:15:00,21.88,21.92,21.82,21.82,14090.0,17.7813,17.8139,17.7326,17.7326,14090.0
2015-11-10 11:20:00,21.83,21.83,21.66,21.66,22641.0,17.7407,17.7407,17.6026,17.6026,22641.0
2015-11-10 11:25:00,21.66,21.67,21.59,21.6,13967.0,17.6026,17.6107,17.5457,17.5538,13967.0
2015-11-10 11:30:00,21.61,21.63,21.58,21.58,36246.0,17.5619,17.5782,17.5375,17.5375,36246.0
2015-11-10 11:35:00,21.58,21.6,21.5,21.51,18411.0,17.5375,17.5538,17.4725,17.4807,18411.0
2015-11-10 11:40:00,21.5,21.6,21.47,21.54,16899.0,17.4725,17.5538,17.4482,17.505,16899.0
2015-11-10 11:45:00,21.54,21.66,21.54,21.64,17798.0,17.505,17.6026,17.505,17.5863,17798.0
2015-11-10 11:50:00,21.64,21.74,21.62,21.68,21435.0,17.5863,17.6676,17.5701,17.6188,21435.0
2015-11-10 11:55:00,21.69,21.77,21.67,21.74,7000.0,17.6269,17.692,17.6107,17.6676,7000.0
2015-11-10 12:00:00,21.75,21.78,21.73,21.74,6185.0,17.6757,17.7001,17.6594,17.6676,6185.0
2015-11-10 12:05:00,21.74,21.85,21.73,21.84,13127.0,17.6676,17.757,17.6594,17.7488,13127.0
2015-11-10 12:10:00,21.85,21.91,21.85,21.91,9900.0,17.757,17.8057,17.757,17.8057,9900.0
2015-11-10 12:15:00,21.93,21.95,21.92,21.94,5834.0,17.822,17.8382,17.8139,17.8301,5834.0
2015-11-10 12:20:00,21.94,21.95,21.93,21.93,9370.0,17.8301,17.8382,17.822,17.822,9370.0
2015-11-10 12:25:00,21.93,21.98,21.88,21.89,19090.0,17.822,17.8626,17.7813,17.7895,19090.0
2015-11-10 12:30:00,21.89,21.93,21.88,21.89,10090.0,17.7895,17.822,17.7813,17.7895,10090.0
2015-11-10 12:35:00,21.88,21.89,21.84,21.86,6776.0,17.7813,17.7895,17.7488,17.7651,6776.0
2015-11-10 12:40:00,21.85,21.87,21.85,21.86,3115.0,17.757,17.7732,17.757,17.7651,3115.0
2015-11-10 12:45:00,21.87,21.89,21.86,21.89,10974.0,17.7732,17.7895,17.7651,17.7895,10974.0
2015-11-10 12:50:00,21.9,21.95,21.89,21.95,11244.0,17.7976,17.8382,17.7895,17.8382,11244.0
2015-11-10 12:55:00,21.95,21.96,21.93,21.93,7310.0,17.8382,17.8464,17.822,17.822,7310.0
2015-11-10 13:00:00,21.93,22.21,21.92,22.14,166743.0,17.822,18.0495,17.8139,17.9926,166743.0
2015-11-10 13:05:00,22.15,22.16,22.09,22.09,16827.0,18.0008,18.0089,17.952,17.952,16827.0
2015-11-10 13:10:00,22.09,22.19,22.08,22.16,18324.0,17.952,18.0333,17.9439,18.0089,18324.0
2015-11-10 13:15:00,22.17,22.2,22.15,22.16,3500.0,18.017,18.0414,18.0008,18.0089,3500.0
2015-11-10 13:20:00,22.16,22.16,22.11,22.14,12505.0,18.0089,18.0089,17.9683,17.9926,12505.0
2015-11-10 13:25:00,22.13,22.21,22.12,22.21,10617.0,17.9845,18.0495,17.9764,18.0495,10617.0
2015-11-10 13:30:00,22.22,22.22,22.16,22.17,5137.0,18.0577,18.0577,18.0089,18.017,5137.0
2015-11-10 13:35:00,22.17,22.25,22.16,22.25,19090.0,18.017,18.082,18.0089,18.082,19090.0
2015-11-10 13:40:00,22.25,22.3,22.24,22.29,26330.0,18.082,18.1227,18.0739,18.1145,26330.0
2015-11-10 13:45:00,22.29,22.3,22.25,22.25,17271.0,18.1145,18.1227,18.082,18.082,17271.0
2015-11-10 13:50:00,22.26,22.26,22.19,22.25,20771.0,18.0902,18.0902,18.0333,18.082,20771.0
2015-11-10 13:55:00,22.25,22.26,22.21,22.23,20535.0,18.082,18.0902,18.0495,18.0658,20535.0
2015-11-10 14:00:00,22.23,22.27,22.22,22.27,23127.0,18.0658,18.0983,18.0577,18.0983,23127.0
2015-11-10 14:05:00,22.27,22.31,22.26,22.29,13611.0,18.0983,18.1308,18.0902,18.1145,13611.0
2015-11-10 14:10:00,22.28,22.41,22.28,22.4,26442.0,18.1064,18.2121,18.1064,18.2039,26442.0
2015-11-10 14:15:00,22.4,22.43,22.39,22.41,23784.0,18.2039,18.2283,18.1958,18.2121,23784.0
2015-11-10 14:20:00,22.41,22.47,22.39,22.47,31116.0,18.2121,18.2608,18.1958,18.2608,31116.0
2015-11-10 14:25:00,22.46,22.47,22.38,22.4,16957.0,18.2527,18.2608,18.1877,18.2039,16957.0
2015-11-10 14:30:00,22.41,22.46,22.37,22.4,30584.0,18.2121,18.2527,18.1796,18.2039,30584.0
2015-11-10 14:35:00,22.39,22.41,22.37,22.39,9100.0,18.1958,18.2121,18.1796,18.1958,9100.0
2015-11-10 14:40:00,22.39,22.56,22.39,22.55,20343.0,18.1958,18.334,18.1958,18.3258,20343.0
2015-11-10 14:45:00,22.55,22.56,22.49,22.53,13902.0,18.3258,18.334,18.2771,18.3096,13902.0
2015-11-10 14:50:00,22.54,22.55,22.44,22.44,12652.0,18.3177,18.3258,18.2364,18.2364,12652.0
2015-11-10 14:55:00,22.45,22.48,22.44,22.47,12758.0,18.2446,18.269,18.2364,18.2608,12758.0
2015-11-10 15:00:00,22.46,22.53,22.45,22.51,20662.0,18.2527,18.3096,18.2446,18.2933,20662.0
2015-11-10 15:05:00,22.51,22.55,22.48,22.5,47890.0,18.2933,18.3258,18.269,18.2852,47890.0
2015-11-10 15:10:00,22.51,22.52,22.49,22.51,31345.0,18.2933,18.3015,18.2771,18.2933,31345.0
2015-11-10 15:15:00,22.51,22.53,22.5,22.51,24742.0,18.2933,18.3096,18.2852,18.2933,24742.0
2015-11-10 15:20:00,22.5,22.51,22.48,22.48,26366.0,18.2852,18.2933,18.269,18.269,26366.0
2015-11-10 15:25:00,22.49,22.52,22.48,22.5,38145.0,18.2771,18.3015,18.269,18.2852,38145.0
2015-11-10 15:30:00,22.5,22.53,22.46,22.46,26645.0,18.2852,18.3096,18.2527,18.2527,26645.0
2015-11-10 15:35:00,22.45,22.5,22.44,22.47,19584.0,18.2446,18.2852,18.2364,18.2608,19584.0
2015-11-10 15:40:00,22.47,22.51,22.46,22.48,21762.0,18.2608,18.2933,18.2527,18.269,21762.0
2015-11-10 15:45:00,22.48,22.51,22.42,22.47,50540.0,18.269,18.2933,18.2202,18.2608,50540.0
2015-11-10 15:50:00,22.46,22.47,22.41,22.45,48742.0,18.2527,18.2608,18.2121,18.2446,48742.0
2015-11-10 15:55:00,22.45,22.48,22.45,22.48,91301.0,18.2446,18.269,18.2446,18.269,91301.0
2015-11-11 09:30:00,22.35,22.35,22.06,22.06,37111.0,18.1633,18.1633,17.9276,17.9276,37111.0
2015-11-11 09:35:00,22.11,22.11,21.88,21.96,14699.0,17.9683,17.9683,17.7813,17.8464,14699.0
2015-11-11 09:40:00,21.97,21.97,21.7,21.72,34605.0,17.8545,17.8545,17.6351,17.6513,34605.0
2015-11-11 09:45:00,21.7,21.81,21.7,21.75,14195.0,17.6351,17.7245,17.6351,17.6757,14195.0
2015-11-11 09:50:00,21.76,21.76,21.48,21.56,35912.0,17.6838,17.6838,17.4563,17.5213,35912.0
2015-11-11 09:55:00,21.55,21.63,21.4,21.46,60649.0,17.5132,17.5782,17.3913,17.44,60649.0
2015-11-11 10:00:00,21.42,21.43,21.3,21.35,22215.0,17.4075,17.4156,17.31,17.3506,22215.0
2015-11-11 10:05:00,21.35,21.38,21.25,21.28,34078.0,17.3506,17.375,17.2694,17.2937,34078.0
2015-11-11 10:10:00,21.29,21.31,21.19,21.19,40487.0,17.3019,17.3181,17.2206,17.2206,40487.0
2015-11-11 10:15:00,21.19,21.22,21.17,21.18,26101.0,17.2206,17.245,17.2043,17.2125,26101.0
2015-11-11 10:20:00,21.17,21.29,21.1,21.27,50252.0,17.2043,17.3019,17.1475,17.2856,50252.0
2015-11-11 10:25:00,21.25,21.29,21.2,21.26,14674.0,17.2694,17.3019,17.2287,17.2775,14674.0
2015-11-11 10:30:00,21.24,21.33,21.24,21.29,17705.0,17.2612,17.3344,17.2612,17.3019,17705.0
2015-11-11 10:35:00,21.27,21.27,21.15,21.2,10900.0,17.2856,17.2856,17.1881,17.2287,10900.0
2015-11-11 10:40:00,21.22,21.29,21.18,21.18,29856.0,17.245,17.3019,17.2125,17.2125,29856.0
2015-11-11 10:45:00,21.18,21.32,21.17,21.27,21018.0,17.2125,17.3263,17.2043,17.2856,21018.0
2015-11-11 10:50:00,21.26,21.38,21.25,21.37,34849.0,17.2775,17.375,17.2694,17.3669,34849.0
2015-11-11 10:55:00,21.36,21.43,21.35,21.41,134324.0,17.3588,17.4156,17.3506,17.3994,134324.0
2015-11-11 11:00:00,21.41,21.51,21.37,21.5,34084.0,17.3994,17.4807,17.3669,17.4725,34084.0
2015-11-11 11:05:00,21.5,21.64,21.46,21.49,30987.0,17.4725,17.5863,17.44,17.4644,30987.0
2015-11-11 11:10:00,21.49,21.65,21.49,21.6,42428.0,17.4644,17.5944,17.4644,17.5538,42428.0
2015-11-11 11:15:00,21.59,21.63,21.54,21.6,20096.0,17.5457,17.5782,17.505,17.5538,20096.0
2015-11-11 11:20:00,21.61,21.66,21.59,21.63,18604.0,17.5619,17.6026,17.5457,17.5782,18604.0
2015-11-11 11:25:00,21.63,21.65,21.47,21.47,17017.0,17.5782,17.5944,17.4482,17.4482,17017.0
2015-11-11 11:30:00,21.47,21.49,21.38,21.38,14382.0,17.4482,17.4644,17.375,17.375,14382.0
2015-11-11 11:35:00,21.37,21.38,21.35,21.38,7859.0,17.3669,17.375,17.3506,17.375,7859.0
2015-11-11 11:40:00,21.38,21.39,21.34,21.35,5158.0,17.375,17.3831,17.3425,17.3506,5158.0
2015-11-11 11:45:00,21.36,21.46,21.36,21.46,15300.0,17.3588,17.44,17.3588,17.44,15300.0
2015-11-11 11:50:00,21.46,21.48,21.42,21.43,16463.0,17.44,17.4563,17.4075,17.4156,16463.0
2015-11-11 11:55:00,21.44,21.54,21.43,21.48,17966.0,17.4238,17.505,17.4156,17.4563,17966.0
2015-11-11 12:00:00,21.48,21.48,21.32,21.32,21265.0,17.4563,17.4563,17.3263,17.3263,21265.0
2015-11-11 12:05:00,21.33,21.39,21.32,21.36,16757.0,17.3344,17.3831,17.3263,17.3588,16757.0
2015-11-11 12:10:00,21.36,21.39,21.34,21.37,17315.0,17.3588,17.3831,17.3425,17.3669,17315.0
2015-11-11 12:15:00,21.37,21.37,21.19,21.21,41983.0,17.3669,17.3669,17.2206,17.2369,41983.0
2015-11-11 12:20:00,21.23,21.23,21.16,21.19,15724.0,17.2531,17.2531,17.1962,17.2206,15724.0
2015-11-11 12:25:00,21.2,21.23,21.18,21.19,9085.0,17.2287,17.2531,17.2125,17.2206,9085.0
2015-11-11 12:30:00,21.18,21.22,21.18,21.22,24135.0,17.2125,17.245,17.2125,17.245,24135.0
2015-11-11 12:35:00,21.22,21.24,21.19,21.21,14792.0,17.245,17.2612,17.2206,17.2369,14792.0
2015-11-11 12:40:00,21.21,21.21,21.19,21.2,8365.0,17.2369,17.2369,17.2206,17.2287,8365.0
2015-11-11 12:45:00,21.19,21.19,21.09,21.12,25423.0,17.2206,17.2206,17.1393,17.1637,25423.0
2015-11-11 12:50:00,21.12,21.18,21.11,21.18,9918.0,17.1637,17.2125,17.1556,17.2125,9918.0
2015-11-11 12:55:00,21.17,21.2,21.16,21.17,16501.0,17.2043,17.2287,17.1962,17.2043,16501.0
2015-11-11 13:00:00,21.17,21.17,21.13,21.16,10239.0,17.2043,17.2043,17.1718,17.1962,10239.0
2015-11-11 13:05:00,21.16,21.16,21.04,21.06,18775.0,17.1962,17.1962,17.0987,17.115,18775.0
2015-11-11 13:10:00,21.06,21.13,21.05,21.13,9704.0,17.115,17.1718,17.1068,17.1718,9704.0
2015-11-11 13:15:00,21.13,21.16,21.12,21.15,9506.0,17.1718,17.1962,17.1637,17.1881,9506.0
2015-11-11 13:20:00,21.15,21.2,21.14,21.14,9164.0,17.1881,17.2287,17.18,17.18,9164.0
2015-11-11 13:25:00,21.13,21.16,21.1,21.16,8047.0,17.1718,17.1962,17.1475,17.1962,8047.0
2015-11-11 13:30:00,21.16,21.17,21.11,21.11,7118.0,17.1962,17.2043,17.1556,17.1556,7118.0
2015-11-11 13:35:00,21.11,21.15,21.06,21.15,20028.0,17.1556,17.1881,17.115,17.1881,20028.0
2015-11-11 13:40:00,21.15,21.28,21.15,21.27,12722.0,17.1881,17.2937,17.1881,17.2856,12722.0
2015-11-11 13:45:00,21.25,21.3,21.21,21.28,11497.0,17.2694,17.31,17.2369,17.2937,11497.0
2015-11-11 13:50:00,21.27,21.28,21.23,21.27,11939.0,17.2856,17.2937,17.2531,17.2856,11939.0
2015-11-11 13:55:00,21.27,21.32,21.26,21.27,11000.0,17.2856,17.3263,17.2775,17.2856,11000.0
2015-11-11 14:00:00,21.26,21.32,21.24,21.32,24050.0,17.2775,17.3263,17.2612,17.3263,24050.0
2015-11-11 14:05:00,21.31,21.35,21.28,21.33,23512.0,17.3181,17.3506,17.2937,17.3344,23512.0
2015-11-11 14:10:00,21.32,21.38,21.31,21.37,12821.0,17.3263,17.375,17.3181,17.3669,12821.0
2015-11-11 14:15:00,21.37,21.43,21.35,21.42,15832.0,17.3669,17.4156,17.3506,17.4075,15832.0
2015-11-11 14:20:00,21.41,21.42,21.36,21.39,11278.0,17.3994,17.4075,17.3588,17.3831,11278.0
2015-11-11 14:25:00,21.39,21.45,21.39,21.44,14954.0,17.3831,17.4319,17.3831,17.4238,14954.0
2015-11-11 14:30:00,21.43,21.47,21.41,21.46,16699.0,17.4156,17.4482,17.3994,17.44,16699.0
2015-11-11 14:35:00,21.46,21.47,21.43,21.45,9199.0,17.44,17.4482,17.4156,17.4319,9199.0
2015-11-11 14:40:00,21.45,21.47,21.43,21.44,11755.0,17.4319,17.4482,17.4156,17.4238,11755.0
2015-11-11 14:45:00,21.44,21.47,21.42,21.45,17516.0,17.4238,17.4482,17.4075,17.4319,17516.0
2015-11-11 14:50:00,21.45,21.47,21.44,21.46,13732.0,17.4319,17.4482,17.4238,17.44,13732.0
2015-11-11 14:55:00,21.46,21.46,21.37,21.38,14817.0,17.44,17.44,17.3669,17.375,14817.0
2015-11-11 15:00:00,21.38,21.4,21.32,21.32,19807.0,17.375,17.3913,17.3263,17.3263,19807.0
2015-11-11 15:05:00,21.32,21.36,21.31,21.32,19408.0,17.3263,17.3588,17.3181,17.3263,19408.0
2015-11-11 15:10:00,21.32,21.34,21.26,21.27,23606.0,17.3263,17.3425,17.2775,17.2856,23606.0
2015-11-11 15:15:00,21.27,21.28,21.14,21.15,39582.0,17.2856,17.2937,17.18,17.1881,39582.0
2015-11-11 15:20:00,21.16,21.34,21.14,21.28,101832.0,17.1962,17.3425,17.18,17.2937,101832.0
2015-11-11 15:25:00,21.27,21.29,21.23,21.27,48469.0,17.2856,17.3019,17.2531,17.2856,48469.0
2015-11-11 15:30:00,21.27,21.33,21.24,21.3,77375.0,17.2856,17.3344,17.2612,17.31,77375.0
2015-11-11 15:35:00,21.3,21.4,21.29,21.4,62494.0,17.31,17.3913,17.3019,17.3913,62494.0
2015-11-11 15:40:00,21.39,21.42,21.35,21.35,62422.0,17.3831,17.4075,17.3506,17.3506,62422.0
2015-11-11 15:45:00,21.36,21.39,21.35,21.38,68422.0,17.3588,17.3831,17.3506,17.375,68422.0
2015-11-11 15:50:00,21.38,21.43,21.37,21.41,83306.0,17.375,17.4156,17.3669,17.3994,83306.0
2015-11-11 15:55:00,21.4,21.41,21.35,21.38,104145.0,17.3913,17.3994,17.3506,17.375,104145.0
2015-11-12 09:30:00,21.42,21.42,21.0,21.11,71220.0,17.4075,17.4075,17.0662,17.1556,71220.0
2015-11-12 09:35:00,21.11,21.23,20.94,21.03,49136.0,17.1556,17.2531,17.0174,17.0906,49136.0
2015-11-12 09:40:00,21.03,21.13,20.98,21.1,40597.0,17.0906,17.1718,17.0499,17.1475,40597.0
2015-11-12 09:45:00,21.12,21.13,20.97,21.13,56577.0,17.1637,17.1718,17.0418,17.1718,56577.0
2015-11-12 09:50:00,21.11,21.19,21.06,21.11,24600.0,17.1556,17.2206,17.115,17.1556,24600.0
2015-11-12 09:55:00,21.1,21.12,20.98,21.0,27924.0,17.1475,17.1637,17.0499,17.0662,27924.0
2015-11-12 10:00:00,20.99,21.05,20.98,21.02,21707.0,17.0581,17.1068,17.0499,17.0824,21707.0
2015-11-12 10:05:00,21.01,21.1,20.94,21.09,44430.0,17.0743,17.1475,17.0174,17.1393,44430.0
2015-11-12 10:10:00,21.09,21.09,20.93,20.98,35338.0,17.1393,17.1393,17.0093,17.0499,35338.0
2015-11-12 10:15:00,20.99,21.01,20.86,20.88,56421.0,17.0581,17.0743,16.9524,16.9687,56421.0
2015-11-12 10:20:00,20.88,20.88,20.75,20.76,54123.0,16.9687,16.9687,16.863,16.8712,54123.0
2015-11-12 10:25:00,20.77,20.89,20.76,20.85,63535.0,16.8793,16.9768,16.8712,16.9443,63535.0
2015-11-12 10:30:00,20.85,21.04,20.84,21.04,34740.0,16.9443,17.0987,16.9362,17.0987,34740.0
2015-11-12 10:35:00,21.03,21.05,20.95,21.04,38410.0,17.0906,17.1068,17.0256,17.0987,38410.0
2015-11-12 10:40:00,21.02,21.03,20.95,21.03,26076.0,17.0824,17.0906,17.0256,17.0906,26076.0
2015-11-12 10:45:00,21.03,21.04,20.92,20.93,33450.0,17.0906,17.0987,17.0012,17.0093,33450.0
2015-11-12 10:50:00,20.93,20.95,20.91,20.91,45957.0,17.0093,17.0256,16.9931,16.9931,45957.0
2015-11-12 10:55:00,20.91,20.95,20.88,20.95,57874.0,16.9931,17.0256,16.9687,17.0256,57874.0
2015-11-12 11:00:00,20.95,20.97,20.92,20.96,36221.0,17.0256,17.0418,17.0012,17.0337,36221.0
2015-11-12 11:05:00,20.97,21.08,20.94,21.08,13327.0,17.0418,17.1312,17.0174,17.1312,13327.0
2015-11-12 11:10:00,21.06,21.06,21.0,21.03,18772.0,17.115,17.115,17.0662,17.0906,18772.0
2015-11-12 11:15:00,21.03,21.03,20.92,20.97,22652.0,17.0906,17.0906,17.0012,17.0418,22652.0
2015-11-12 11:20:00,20.98,21.04,20.97,21.02,11200.0,17.0499,17.0987,17.0418,17.0824,11200.0
2015-11-12 11:25:00,21.02,21.08,21.01,21.07,44345.0,17.0824,17.1312,17.0743,17.1231,44345.0
2015-11-12 11:30:00,21.07,21.08,21.02,21.06,25761.0,17.1231,17.1312,17.0824,17.115,25761.0
2015-11-12 11:35:00,21.05,21.16,21.05,21.09,18090.0,17.1068,17.1962,17.1068,17.1393,18090.0
2015-11-12 11:40:00,21.1,21.19,21.09,21.17,11800.0,17.1475,17.2206,17.1393,17.2043,11800.0
2015-11-12 11:45:00,21.16,21.17,21.05,21.1,26730.0,17.1962,17.2043,17.1068,17.1475,26730.0
2015-11-12 11:50:00,21.1,21.18,21.09,21.18,10768.0,17.1475,17.2125,17.1393,17.2125,10768.0
2015-11-12 11:55:00,21.18,21.2,21.08,21.08,33133.0,17.2125,17.2287,17.1312,17.1312,33133.0
2015-11-12 12:00:00,21.08,21.12,21.08,21.11,20384.0,17.1312,17.1637,17.1312,17.1556,20384.0
2015-11-12 12:05:00,21.11,21.11,21.03,21.04,31622.0,17.1556,17.1556,17.0906,17.0987,31622.0
2015-11-12 12:10:00,21.03,21.05,20.96,20.97,33804.0,17.0906,17.1068,17.0337,17.0418,33804.0
2015-11-12 12:15:00,20.98,20.98,20.95,20.98,18920.0,17.0499,17.0499,17.0256,17.0499,18920.0
2015-11-12 12:20:00,20.99,20.99,20.94,20.95,8485.0,17.0581,17.0581,17.0174,17.0256,8485.0
2015-11-12 12:25:00,20.95,20.97,20.89,20.97,47378.0,17.0256,17.0418,16.9768,17.0418,47378.0
2015-11-12 12:30:00,20.97,21.01,20.9,20.92,51371.0,17.0418,17.0743,16.9849,17.0012,51371.0
2015-11-12 12:35:00,20.92,20.92,20.85,20.88,31550.0,17.0012,17.0012,16.9443,16.9687,31550.0
2015-11-12 12:40:00,20.88,20.91,20.88,20.9,8500.0,16.9687,16.9931,16.9687,16.9849,8500.0
2015-11-12 12:45:00,20.91,20.92,20.9,20.91,7000.0,16.9931,17.0012,16.9849,16.9931,7000.0
2015-11-12 12:50:00,20.91,20.93,20.87,20.88,14925.0,16.9931,17.0093,16.9605,16.9687,14925.0
2015-11-12 12:55:00,20.87,20.96,20.87,20.94,31040.0,16.9605,17.0337,16.9605,17.0174,31040.0
2015-11-12 13:00:00,20.94,20.97,20.93,20.94,26414.0,17.0174,17.0418,17.0093,17.0174,26414.0
2015-11-12 13:05:00,20.94,20.95,20.9,20.9,6488.0,17.0174,17.0256,16.9849,16.9849,6488.0
2015-11-12 13:10:00,20.91,20.92,20.89,20.9,15232.0,16.9931,17.0012,16.9768,16.9849,15232.0
2015-11-12 13:15:00,20.91,21.02,20.9,21.02,16074.0,16.9931,17.0824,16.9849,17.0824,16074.0
2015-11-12 13:20:00,21.02,21.08,21.0,21.01,19660.0,17.0824,17.1312,17.0662,17.0743,19660.0
2015-11-12 13:25:00,21.01,21.02,20.98,20.99,15049.0,17.0743,17.0824,17.0499,17.0581,15049.0
2015-11-12 13:30:00,21.0,21.04,20.98,20.99,9060.0,17.0662,17.0987,17.0499,17.0581,9060.0
2015-11-12 13:35:00,20.99,21.05,20.98,21.05,41503.0,17.0581,17.1068,17.0499,17.1068,41503.0
2015-11-12 13:40:00,21.05,21.1,21.05,21.07,15711.0,17.1068,17.1475,17.1068,17.1231,15711.0
2015-11-12 13:45:00,21.07,21.12,21.06,21.08,24532.0,17.1231,17.1637,17.115,17.1312,24532.0
2015-11-12 13:50:00,21.08,21.08,21.02,21.06,18485.0,17.1312,17.1312,17.0824,17.115,18485.0
2015-11-12 13:55:00,21.05,21.12,21.05,21.1,8779.0,17.1068,17.1637,17.1068,17.1475,8779.0
2015-11-12 14:00:00,21.09,21.1,21.04,21.05,12856.0,17.1393,17.1475,17.0987,17.1068,12856.0
2015-11-12 14:05:00,21.05,21.06,21.02,21.06,18268.0,17.1068,17.115,17.0824,17.115,18268.0
2015-11-12 14:10:00,21.05,21.06,21.0,21.04,27677.0,17.1068,17.115,17.0662,17.0987,27677.0
2015-11-12 14:15:00,21.05,21.05,20.96,20.96,27421.0,17.1068,17.1068,17.0337,17.0337,27421.0
2015-11-12 14:20:00,20.98,20.99,20.94,20.96,22350.0,17.0499,17.0581,17.0174,17.0337,22350.0
2015-11-12 14:25:00,20.96,21.02,20.95,20.99,24395.0,17.0337,17.0824,17.0256,17.0581,24395.0
2015-11-12 14:30:00,20.99,21.01,20.95,20.97,22158.0,17.0581,17.0743,17.0256,17.0418,22158.0
2015-11-12 14:35:00,20.97,21.02,20.96,21.01,25427.0,17.0418,17.0824,17.0337,17.0743,25427.0
2015-11-12 14:40:00,21.01,21.04,20.99,21.04,23564.0,17.0743,17.0987,17.0581,17.0987,23564.0
2015-11-12 14:45:00,21.04,21.06,21.02,21.04,14997.0,17.0987,17.115,17.0824,17.0987,14997.0
2015-11-12 14:50:00,21.05,21.05,21.0,21.01,21749.0,17.1068,17.1068,17.0662,17.0743,21749.0
2015-11-12 14:55:00,21.0,21.12,21.0,21.12,17992.0,17.0662,17.1637,17.0662,17.1637,17992.0
2015-11-12 15:00:00,21.11,21.13,21.09,21.11,28646.0,17.1556,17.1718,17.1393,17.1556,28646.0
2015-11-12 15:05:00,21.11,21.12,21.06,21.09,15517.0,17.1556,17.1637,17.115,17.1393,15517.0
2015-11-12 15:10:00,21.09,21.1,21.05,21.07,22228.0,17.1393,17.1475,17.1068,17.1231,22228.0
2015-11-12 15:15:00,21.08,21.13,21.06,21.1,29950.0,17.1312,17.1718,17.115,17.1475,29950.0
2015-11-12 15:20:00,21.1,21.1,21.02,21.06,25779.0,17.1475,17.1475,17.0824,17.115,25779.0
2015-11-12 15:25:00,21.06,21.2,21.05,21.19,44014.0,17.115,17.2287,17.1068,17.2206,44014.0
2015-11-12 15:30:00,21.19,21.22,21.18,21.19,59273.0,17.2206,17.245,17.2125,17.2206,59273.0
2015-11-12 15:35:00,21.19,21.21,21.16,21.16,65365.0,17.2206,17.2369,17.1962,17.1962,65365.0
2015-11-12 15:40:00,21.15,21.16,21.08,21.15,48817.0,17.1881,17.1962,17.1312,17.1881,48817.0
2015-11-12 15:45:00,21.14,21.15,21.02,21.03,85782.0,17.18,17.1881,17.0824,17.0906,85782.0
2015-11-12 15:50:00,21.03,21.09,21.01,21.09,85309.0,17.0906,17.1393,17.0743,17.1393,85309.0
2015-11-12 15:55:00,21.09,21.09,21.04,21.05,159650.0,17.1393,17.1393,17.0987,17.1068,159650.0
2015-11-13 09:30:00,19.91,19.96,19.59,19.93,129626.0,16.1804,16.221,15.9203,16.1966,129626.0
2015-11-13 09:35:00,19.89,20.04,19.78,19.79,134006.0,16.1641,16.286,16.0747,16.0829,134006.0
2015-11-13 09:40:00,19.79,19.85,19.76,19.82,92876.0,16.0829,16.1316,16.0585,16.1072,92876.0
2015-11-13 09:45:00,19.82,19.82,19.17,19.26,189324.0,16.1072,16.1072,15.579,15.6521,189324.0
2015-11-13 09:50:00,19.24,19.45,18.92,19.0,185757.0,15.6359,15.8065,15.3758,15.4408,185757.0
2015-11-13 09:55:00,19.01,19.22,19.01,19.02,58843.0,15.449,15.6196,15.449,15.4571,58843.0
2015-11-13 10:00:00,19.01,19.09,18.98,18.99,55130.0,15.449,15.514,15.4246,15.4327,55130.0
2015-11-13 10:05:00,18.98,18.99,18.79,18.85,78038.0,15.4246,15.4327,15.2702,15.3189,78038.0
2015-11-13 10:10:00,18.87,18.99,18.87,18.98,141522.0,15.3352,15.4327,15.3352,15.4246,141522.0
2015-11-13 10:15:00,18.98,18.98,18.89,18.92,33855.0,15.4246,15.4246,15.3514,15.3758,33855.0
2015-11-13 10:20:00,18.92,18.96,18.9,18.9,52821.0,15.3758,15.4083,15.3596,15.3596,52821.0
2015-11-13 10:25:00,18.91,19.06,18.9,19.01,120027.0,15.3677,15.4896,15.3596,15.449,120027.0
2015-11-13 10:30:00,19.0,19.08,18.99,19.06,75699.0,15.4408,15.5059,15.4327,15.4896,75699.0
2015-11-13 10:35:00,19.06,19.2,19.05,19.2,81127.0,15.4896,15.6034,15.4815,15.6034,81127.0
2015-11-13 10:40:00,19.2,19.25,19.14,19.15,152050.0,15.6034,15.644,15.5546,15.5627,152050.0
2015-11-13 10:45:00,19.15,19.32,19.14,19.3,81710.0,15.5627,15.7009,15.5546,15.6846,81710.0
2015-11-13 10:50:00,19.3,19.33,19.25,19.32,45873.0,15.6846,15.709,15.644,15.7009,45873.0
2015-11-13 10:55:00,19.32,19.37,19.29,19.31,45597.0,15.7009,15.7415,15.6765,15.6928,45597.0
2015-11-13 11:00:00,19.32,19.38,19.27,19.38,40840.0,15.7009,15.7497,15.6603,15.7497,40840.0
2015-11-13 11:05:00,19.38,19.38,19.29,19.32,27787.0,15.7497,15.7497,15.6765,15.7009,27787.0
2015-11-13 11:10:00,19.34,19.43,19.33,19.43,91192.0,15.7172,15.7903,15.709,15.7903,91192.0
2015-11-13 11:15:00,19.43,19.43,19.25,19.26,62794.0,15.7903,15.7903,15.644,15.6521,62794.0
2015-11-13 11:20:00,19.26,19.26,19.25,19.26,49484.0,15.6521,15.6521,15.644,15.6521,49484.0
2015-11-13 11:25:00,19.25,19.26,19.12,19.13,98129.0,15.644,15.6521,15.5384,15.5465,98129.0
2015-11-13 11:30:00,19.13,19.33,19.1,19.21,120257.0,15.5465,15.709,15.5221,15.6115,120257.0
2015-11-13 11:35:00,19.21,19.35,19.21,19.3,70525.0,15.6115,15.7253,15.6115,15.6846,70525.0
2015-11-13 11:40:00,19.3,19.31,19.26,19.27,20578.0,15.6846,15.6928,15.6521,15.6603,20578.0
2015-11-13 11:45:00,19.27,19.49,19.25,19.47,66899.0,15.6603,15.8391,15.644,15.8228,66899.0
2015-11-13 11:50:00,19.47,19.65,19.46,19.61,69912.0,15.8228,15.9691,15.8147,15.9366,69912.0
2015-11-13 11:55:00,19.61,19.7,19.57,19.69,45935.0,15.9366,16.0097,15.9041,16.0016,45935.0
2015-11-13 12:00:00,19.69,19.77,19.69,19.75,30886.0,16.0016,16.0666,16.0016,16.0503,30886.0
2015-11-13 12:05:00,19.75,19.95,19.74,19.93,98358.0,16.0503,16.2129,16.0422,16.1966,98358.0
2015-11-13 12:10:00,19.93,20.02,19.9,20.02,65707.0,16.1966,16.2698,16.1723,16.2698,65707.0
2015-11-13 12:15:00,20.02,20.02,19.78,19.78,91918.0,16.2698,16.2698,16.0747,16.0747,91918.0
2015-11-13 12:20:00,19.78,19.78,19.64,19.71,98962.0,16.0747,16.0747,15.961,16.0178,98962.0
2015-11-13 12:25:00,19.71,20.01,19.71,20.01,64553.0,16.0178,16.2616,16.0178,16.2616,64553.0
2015-11-13 12:30:00,20.01,20.1,20.01,20.04,42860.0,16.2616,16.3348,16.2616,16.286,42860.0
2015-11-13 12:35:00,20.03,20.04,19.91,19.92,78626.0,16.2779,16.286,16.1804,16.1885,78626.0
2015-11-13 12:40:00,19.91,19.92,19.81,19.9,93595.0,16.1804,16.1885,16.0991,16.1723,93595.0
2015-11-13 12:45:00,19.91,19.95,19.85,19.88,40989.0,16.1804,16.2129,16.1316,16.156,40989.0
2015-11-13 12:50:00,19.88,19.97,19.87,19.89,26470.0,16.156,16.2291,16.1479,16.1641,26470.0
2015-11-13 12:55:00,19.89,19.93,19.85,19.92,44106.0,16.1641,16.1966,16.1316,16.1885,44106.0
2015-11-13 13:00:00,19.92,19.96,19.84,19.85,21352.0,16.1885,16.221,16.1235,16.1316,21352.0
2015-11-13 13:05:00,19.85,19.9,19.82,19.82,8339.0,16.1316,16.1723,16.1072,16.1072,8339.0
2015-11-13 13:10:00,19.82,19.83,19.54,19.63,123371.0,16.1072,16.1154,15.8797,15.9528,123371.0
2015-11-13 13:15:00,19.63,19.77,19.61,19.73,25940.0,15.9528,16.0666,15.9366,16.0341,25940.0
2015-11-13 13:20:00,19.73,19.76,19.64,19.72,30569.0,16.0341,16.0585,15.961,16.026,30569.0
2015-11-13 13:25:00,19.72,19.75,19.7,19.7,23522.0,16.026,16.0503,16.0097,16.0097,23522.0
2015-11-13 13:30:00,19.7,19.75,19.61,19.62,33965.0,16.0097,16.0503,15.9366,15.9447,33965.0
2015-11-13 13:35:00,19.62,19.62,19.56,19.59,36935.0,15.9447,15.9447,15.8959,15.9203,36935.0
2015-11-13 13:40:00,19.6,19.6,19.55,19.55,25728.0,15.9284,15.9284,15.8878,15.8878,25728.0
2015-11-13 13:45:00,19.55,19.55,19.52,19.52,14397.0,15.8878,15.8878,15.8634,15.8634,14397.0
2015-11-13 13:50:00,19.53,19.58,19.52,19.56,50393.0,15.8716,15.9122,15.8634,15.8959,50393.0
2015-11-13 13:55:00,19.55,19.56,19.49,19.55,85849.0,15.8878,15.8959,15.8391,15.8878,85849.0
2015-11-13 14:00:00,19.55,19.64,19.54,19.61,22368.0,15.8878,15.961,15.8797,15.9366,22368.0
2015-11-13 14:05:00,19.6,19.67,19.59,19.63,27079.0,15.9284,15.9853,15.9203,15.9528,27079.0
2015-11-13 14:10:00,19.63,19.7,19.62,19.68,27566.0,15.9528,16.0097,15.9447,15.9935,27566.0
2015-11-13 14:15:00,19.68,19.75,19.67,19.73,31404.0,15.9935,16.0503,15.9853,16.0341,31404.0
2015-11-13 14:20:00,19.73,19.79,19.72,19.78,30630.0,16.0341,16.0829,16.026,16.0747,30630.0
2015-11-13 14:25:00,19.79,19.81,19.76,19.79,30043.0,16.0829,16.0991,16.0585,16.0829,30043.0
2015-11-13 14:30:00,19.8,19.83,19.74,19.82,41262.0,16.091,16.1154,16.0422,16.1072,41262.0
2015-11-13 14:35:00,19.82,19.87,19.8,19.8,23254.0,16.1072,16.1479,16.091,16.091,23254.0
2015-11-13 14:40:00,19.8,19.8,19.75,19.79,28139.0,16.091,16.091,16.0503,16.0829,28139.0
2015-11-13 14:45:00,19.79,19.81,19.77,19.78,24752.0,16.0829,16.0991,16.0666,16.0747,24752.0
2015-11-13 14:50:00,19.77,19.78,19.76,19.77,18028.0,16.0666,16.0747,16.0585,16.0666,18028.0
2015-11-13 14:55:00,19.78,19.87,19.77,19.87,34504.0,16.0747,16.1479,16.0666,16.1479,34504.0
2015-11-13 15:00:00,19.87,19.89,19.84,19.85,48020.0,16.1479,16.1641,16.1235,16.1316,48020.0
2015-11-13 15:05:00,19.86,19.9,19.85,19.89,21074.0,16.1397,16.1723,16.1316,16.1641,21074.0
2015-11-13 15:10:00,19.89,19.95,19.88,19.92,38065.0,16.1641,16.2129,16.156,16.1885,38065.0
2015-11-13 15:15:00,19.93,19.93,19.85,19.88,66918.0,16.1966,16.1966,16.1316,16.156,66918.0
2015-11-13 15:20:00,19.88,19.89,19.84,19.89,65422.0,16.156,16.1641,16.1235,16.1641,65422.0
2015-11-13 15:25:00,19.89,19.89,19.82,19.82,49785.0,16.1641,16.1641,16.1072,16.1072,49785.0
2015-11-13 15:30:00,19.82,19.82,19.76,19.76,134427.0,16.1072,16.1072,16.0585,16.0585,134427.0
2015-11-13 15:35:00,19.76,19.85,19.72,19.84,82956.0,16.0585,16.1316,16.026,16.1235,82956.0
2015-11-13 15:40:00,19.84,19.91,19.83,19.86,133950.0,16.1235,16.1804,16.1154,16.1397,133950.0
2015-11-13 15:45:00,19.85,19.87,19.81,19.86,87041.0,16.1316,16.1479,16.0991,16.1397,87041.0
2015-11-13 15:50:00,19.87,19.93,19.86,19.93,89229.0,16.1479,16.1966,16.1397,16.1966,89229.0
2015-11-13 15:55:00,19.93,19.93,19.9,19.92,207922.0,16.1966,16.1966,16.1723,16.1885,207922.0
2015-11-16 09:30:00,19.8,20.01,19.72,19.96,61119.0,16.091,16.2616,16.026,16.221,61119.0
2015-11-16 09:35:00,19.96,19.99,19.91,19.98,35024.0,16.221,16.2454,16.1804,16.2373,35024.0
2015-11-16 09:40:00,20.01,20.01,19.9,19.98,56622.0,16.2616,16.2616,16.1723,16.2373,56622.0
2015-11-16 09:45:00,19.98,20.03,19.94,19.97,21459.0,16.2373,16.2779,16.2048,16.2291,21459.0
2015-11-16 09:50:00,19.96,19.96,19.79,19.8,59734.0,16.221,16.221,16.0829,16.091,59734.0
2015-11-16 09:55:00,19.8,19.8,19.66,19.66,56479.0,16.091,16.091,15.9772,15.9772,56479.0
2015-11-16 10:00:00,19.65,19.7,19.55,19.6,46185.0,15.9691,16.0097,15.8878,15.9284,46185.0
2015-11-16 10:05:00,19.61,19.62,19.42,19.5,72441.0,15.9366,15.9447,15.7822,15.8472,72441.0
2015-11-16 10:10:00,19.5,19.53,19.38,19.51,55429.0,15.8472,15.8716,15.7497,15.8553,55429.0
2015-11-16 10:15:00,19.5,19.52,19.46,19.47,24001.0,15.8472,15.8634,15.8147,15.8228,24001.0
2015-11-16 10:20:00,19.48,19.56,19.4,19.53,37040.0,15.8309,15.8959,15.7659,15.8716,37040.0
2015-11-16 10:25:00,19.52,19.55,19.48,19.5,23873.0,15.8634,15.8878,15.8309,15.8472,23873.0
2015-11-16 10:30:00,19.49,19.5,19.37,19.4,50492.0,15.8391,15.8472,15.7415,15.7659,50492.0
2015-11-16 10:35:00,19.4,19.44,19.32,19.44,21773.0,15.7659,15.7984,15.7009,15.7984,21773.0
2015-11-16 10:40:00,19.44,19.44,19.31,19.31,24983.0,15.7984,15.7984,15.6928,15.6928,24983.0
2015-11-16 10:45:00,19.31,19.39,19.29,19.29,23825.0,15.6928,15.7578,15.6765,15.6765,23825.0
2015-11-16 10:50:00,19.28,19.31,19.18,19.3,31625.0,15.6684,15.6928,15.5871,15.6846,31625.0
2015-11-16 10:55:00,19.29,19.35,19.29,19.3,45881.0,15.6765,15.7253,15.6765,15.6846,45881.0
2015-11-16 11:00:00,19.3,19.33,19.26,19.26,11252.0,15.6846,15.709,15.6521,15.6521,11252.0
2015-11-16 11:05:00,19.25,19.26,19.23,19.23,98020.0,15.644,15.6521,15.6278,15.6278,98020.0
2015-11-16 11:10:00,19.23,19.24,19.04,19.07,86834.0,15.6278,15.6359,15.4733,15.4977,86834.0
2015-11-16 11:15:00,19.08,19.12,19.06,19.07,63977.0,15.5059,15.5384,15.4896,15.4977,63977.0
2015-11-16 11:20:00,19.07,19.09,19.02,19.04,86902.0,15.4977,15.514,15.4571,15.4733,86902.0
2015-11-16 11:25:00,19.04,19.04,18.93,18.93,78913.0,15.4733,15.4733,15.384,15.384,78913.0
2015-11-16 11:30:00,18.93,18.95,18.84,18.84,38379.0,15.384,15.4002,15.3108,15.3108,38379.0
2015-11-16 11:35:00,18.83,18.95,18.81,18.94,117160.0,15.3027,15.4002,15.2864,15.3921,117160.0
2015-11-16 11:40:00,18.94,19.07,18.93,19.04,88298.0,15.3921,15.4977,15.384,15.4733,88298.0
2015-11-16 11:45:00,19.04,19.19,19.04,19.14,36046.0,15.4733,15.5953,15.4733,15.5546,36046.0
2015-11-16 11:50:00,19.14,19.14,19.01,19.06,55672.0,15.5546,15.5546,15.449,15.4896,55672.0
2015-11-16 11:55:00,19.06,19.14,19.05,19.14,28553.0,15.4896,15.5546,15.4815,15.5546,28553.0
2015-11-16 12:00:00,19.16,19.16,19.1,19.12,20360.0,15.5709,15.5709,15.5221,15.5384,20360.0
2015-11-16 12:05:00,19.12,19.13,18.99,18.99,39725.0,15.5384,15.5465,15.4327,15.4327,39725.0
2015-11-16 12:10:00,19.0,19.0,18.94,19.0,54543.0,15.4408,15.4408,15.3921,15.4408,54543.0
2015-11-16 12:15:00,19.01,19.11,18.99,19.07,21467.0,15.449,15.5302,15.4327,15.4977,21467.0
2015-11-16 12:20:00,19.07,19.17,19.06,19.15,25678.0,15.4977,15.579,15.4896,15.5627,25678.0
2015-11-16 12:25:00,19.15,19.16,19.09,19.13,9907.0,15.5627,15.5709,15.514,15.5465,9907.0
2015-11-16 12:30:00,19.12,19.2,19.12,19.16,14640.0,15.5384,15.6034,15.5384,15.5709,14640.0
2015-11-16 12:35:00,19.16,19.16,19.09,19.11,15042.0,15.5709,15.5709,15.514,15.5302,15042.0
2015-11-16 12:40:00,19.11,19.13,19.07,19.09,15032.0,15.5302,15.5465,15.4977,15.514,15032.0
2015-11-16 12:45:00,19.08,19.08,19.04,19.07,10901.0,15.5059,15.5059,15.4733,15.4977,10901.0
2015-11-16 12:50:00,19.07,19.08,19.03,19.04,8570.0,15.4977,15.5059,15.4652,15.4733,8570.0
2015-11-16 12:55:00,19.04,19.1,19.03,19.07,13783.0,15.4733,15.5221,15.4652,15.4977,13783.0
2015-11-16 13:00:00,19.05,19.06,19.02,19.05,24837.0,15.4815,15.4896,15.4571,15.4815,24837.0
2015-11-16 13:05:00,19.05,19.06,19.03,19.04,11289.0,15.4815,15.4896,15.4652,15.4733,11289.0
2015-11-16 13:10:00,19.04,19.1,19.04,19.07,28478.0,15.4733,15.5221,15.4733,15.4977,28478.0
2015-11-16 13:15:00,19.07,19.08,19.05,19.05,12409.0,15.4977,15.5059,15.4815,15.4815,12409.0
2015-11-16 13:20:00,19.05,19.06,19.05,19.05,10188.0,15.4815,15.4896,15.4815,15.4815,10188.0
2015-11-16 13:25:00,19.05,19.06,18.97,18.97,20166.0,15.4815,15.4896,15.4165,15.4165,20166.0
2015-11-16 13:30:00,18.98,19.04,18.97,18.98,29913.0,15.4246,15.4733,15.4165,15.4246,29913.0
2015-11-16 13:35:00,18.99,19.0,18.95,18.97,19698.0,15.4327,15.4408,15.4002,15.4165,19698.0
2015-11-16 13:40:00,18.98,18.99,18.96,18.96,13992.0,15.4246,15.4327,15.4083,15.4083,13992.0
2015-11-16 13:45:00,18.96,19.04,18.95,19.04,36890.0,15.4083,15.4733,15.4002,15.4733,36890.0
2015-11-16 13:50:00,19.04,19.12,19.01,19.12,48631.0,15.4733,15.5384,15.449,15.5384,48631.0
2015-11-16 13:55:00,19.13,19.13,19.07,19.12,29261.0,15.5465,15.5465,15.4977,15.5384,29261.0
2015-11-16 14:00:00,19.12,19.19,19.12,19.18,20364.0,15.5384,15.5953,15.5384,15.5871,20364.0
2015-11-16 14:05:00,19.18,19.18,19.13,19.18,18794.0,15.5871,15.5871,15.5465,15.5871,18794.0
2015-11-16 14:10:00,19.18,19.18,19.15,19.17,11044.0,15.5871,15.5871,15.5627,15.579,11044.0
2015-11-16 14:15:00,19.16,19.18,19.1,19.18,21964.0,15.5709,15.5871,15.5221,15.5871,21964.0
2015-11-16 14:20:00,19.18,19.19,19.14,19.19,16741.0,15.5871,15.5953,15.5546,15.5953,16741.0
2015-11-16 14:25:00,19.19,19.31,19.19,19.25,20546.0,15.5953,15.6928,15.5953,15.644,20546.0
2015-11-16 14:30:00,19.24,19.32,19.24,19.32,25203.0,15.6359,15.7009,15.6359,15.7009,25203.0
2015-11-16 14:35:00,19.33,19.33,19.26,19.29,20001.0,15.709,15.709,15.6521,15.6765,20001.0
2015-11-16 14:40:00,19.3,19.31,19.28,19.3,16790.0,15.6846,15.6928,15.6684,15.6846,16790.0
2015-11-16 14:45:00,19.29,19.38,19.28,19.38,53469.0,15.6765,15.7497,15.6684,15.7497,53469.0
2015-11-16 14:50:00,19.38,19.38,19.33,19.34,30428.0,15.7497,15.7497,15.709,15.7172,30428.0
2015-11-16 14:55:00,19.34,19.4,19.33,19.4,15461.0,15.7172,15.7659,15.709,15.7659,15461.0
2015-11-16 15:00:00,19.42,19.47,19.4,19.44,28412.0,15.7822,15.8228,15.7659,15.7984,28412.0
2015-11-16 15:05:00,19.44,19.54,19.43,19.54,50284.0,15.7984,15.8797,15.7903,15.8797,50284.0
2015-11-16 15:10:00,19.54,19.58,19.5,19.5,39165.0,15.8797,15.9122,15.8472,15.8472,39165.0
2015-11-16 15:15:00,19.51,19.56,19.49,19.54,40267.0,15.8553,15.8959,15.8391,15.8797,40267.0
2015-11-16 15:20:00,19.54,19.55,19.48,19.55,48566.0,15.8797,15.8878,15.8309,15.8878,48566.0
2015-11-16 15:25:00,19.54,19.55,19.44,19.45,22442.0,15.8797,15.8878,15.7984,15.8065,22442.0
2015-11-16 15:30:00,19.45,19.5,19.43,19.43,36147.0,15.8065,15.8472,15.7903,15.7903,36147.0
2015-11-16 15:35:00,19.44,19.47,19.41,19.42,44719.0,15.7984,15.8228,15.774,15.7822,44719.0
2015-11-16 15:40:00,19.42,19.46,19.41,19.45,77375.0,15.7822,15.8147,15.774,15.8065,77375.0
2015-11-16 15:45:00,19.45,19.51,19.45,19.51,44454.0,15.8065,15.8553,15.8065,15.8553,44454.0
2015-11-16 15:50:00,19.51,19.55,19.5,19.55,61775.0,15.8553,15.8878,15.8472,15.8878,61775.0
2015-11-16 15:55:00,19.54,19.55,19.51,19.52,163239.0,15.8797,15.8878,15.8553,15.8634,163239.0
2015-11-17 09:30:00,19.19,19.5,19.08,19.25,137641.0,15.5953,15.8472,15.5059,15.644,137641.0
2015-11-17 09:35:00,19.25,19.3,19.0,19.2,56191.0,15.644,15.6846,15.4408,15.6034,56191.0
2015-11-17 09:40:00,19.15,19.15,18.79,18.84,41829.0,15.5627,15.5627,15.2702,15.3108,41829.0
2015-11-17 09:45:00,18.84,18.91,18.68,18.81,100166.0,15.3108,15.3677,15.1808,15.2864,100166.0
2015-11-17 09:50:00,18.8,19.09,18.74,19.0,37790.0,15.2783,15.514,15.2295,15.4408,37790.0
2015-11-17 09:55:00,19.04,19.15,19.04,19.15,22213.0,15.4733,15.5627,15.4733,15.5627,22213.0
2015-11-17 10:00:00,19.15,19.15,18.85,18.91,35739.0,15.5627,15.5627,15.3189,15.3677,35739.0
2015-11-17 10:05:00,18.92,18.98,18.85,18.98,23917.0,15.3758,15.4246,15.3189,15.4246,23917.0
2015-11-17 10:10:00,18.98,19.03,18.83,18.85,37323.0,15.4246,15.4652,15.3027,15.3189,37323.0
2015-11-17 10:15:00,18.84,18.87,18.7,18.75,46509.0,15.3108,15.3352,15.197,15.2377,46509.0
2015-11-17 10:20:00,18.75,18.79,18.73,18.75,70993.0,15.2377,15.2702,15.2214,15.2377,70993.0
2015-11-17 10:25:00,18.75,18.89,18.74,18.89,56181.0,15.2377,15.3514,15.2295,15.3514,56181.0
2015-11-17 10:30:00,18.88,19.01,18.87,18.98,27801.0,15.3433,15.449,15.3352,15.4246,27801.0
2015-11-17 10:35:00,18.98,19.05,18.88,19.04,31206.0,15.4246,15.4815,15.3433,15.4733,31206.0
2015-11-17 10:40:00,19.05,19.05,18.91,18.98,48593.0,15.4815,15.4815,15.3677,15.4246,48593.0
2015-11-17 10:45:00,18.99,19.18,18.97,19.15,121776.0,15.4327,15.5871,15.4165,15.5627,121776.0
2015-11-17 10:50:00,19.14,19.17,19.06,19.09,29397.0,15.5546,15.579,15.4896,15.514,29397.0
2015-11-17 10:55:00,19.08,19.1,18.98,18.98,17298.0,15.5059,15.5221,15.4246,15.4246,17298.0
2015-11-17 11:00:00,18.98,19.01,18.95,18.95,24427.0,15.4246,15.449,15.4002,15.4002,24427.0
2015-11-17 11:05:00,18.94,18.98,18.85,18.87,33257.0,15.3921,15.4246,15.3189,15.3352,33257.0
2015-11-17 11:10:00,18.87,19.12,18.86,19.06,43488.0,15.3352,15.5384,15.3271,15.4896,43488.0
2015-11-17 11:15:00,19.04,19.22,19.04,19.2,56331.0,15.4733,15.6196,15.4733,15.6034,56331.0
2015-11-17 11:20:00,19.22,19.24,19.08,19.09,34437.0,15.6196,15.6359,15.5059,15.514,34437.0
2015-11-17 11:25:00,19.1,19.18,19.07,19.17,52852.0,15.5221,15.5871,15.4977,15.579,52852.0
2015-11-17 11:30:00,19.17,19.24,19.09,19.16,67925.0,15.579,15.6359,15.514,15.5709,67925.0
2015-11-17 11:35:00,19.16,19.17,19.04,19.05,41329.0,15.5709,15.579,15.4733,15.4815,41329.0
2015-11-17 11:40:00,19.05,19.12,19.0,19.04,44597.0,15.4815,15.5384,15.4408,15.4733,44597.0
2015-11-17 11:45:00,19.03,19.05,18.99,19.04,60763.0,15.4652,15.4815,15.4327,15.4733,60763.0
2015-11-17 11:50:00,19.05,19.17,19.05,19.17,28480.0,15.4815,15.579,15.4815,15.579,28480.0
2015-11-17 11:55:00,19.18,19.2,19.14,19.15,66498.0,15.5871,15.6034,15.5546,15.5627,66498.0
2015-11-17 12:00:00,19.16,19.25,19.15,19.23,75360.0,15.5709,15.644,15.5627,15.6278,75360.0
2015-11-17 12:05:00,19.24,19.25,19.1,19.15,40486.0,15.6359,15.644,15.5221,15.5627,40486.0
2015-11-17 12:10:00,19.14,19.18,19.1,19.18,13580.0,15.5546,15.5871,15.5221,15.5871,13580.0
2015-11-17 12:15:00,19.18,19.2,19.08,19.08,26193.0,15.5871,15.6034,15.5059,15.5059,26193.0
2015-11-17 12:20:00,19.08,19.08,18.91,18.93,68977.0,15.5059,15.5059,15.3677,15.384,68977.0
2015-11-17 12:25:00,18.94,18.96,18.88,18.88,17456.0,15.3921,15.4083,15.3433,15.3433,17456.0
2015-11-17 12:30:00,18.89,18.93,18.86,18.91,28542.0,15.3514,15.384,15.3271,15.3677,28542.0
2015-11-17 12:35:00,18.9,18.9,18.81,18.86,26824.0,15.3596,15.3596,15.2864,15.3271,26824.0
2015-11-17 12:40:00,18.85,18.93,18.84,18.91,36618.0,15.3189,15.384,15.3108,15.3677,36618.0
2015-11-17 12:45:00,18.91,18.95,18.9,18.94,43396.0,15.3677,15.4002,15.3596,15.3921,43396.0
2015-11-17 12:50:00,18.94,18.99,18.93,18.97,29445.0,15.3921,15.4327,15.384,15.4165,29445.0
2015-11-17 12:55:00,18.98,18.98,18.89,18.89,14738.0,15.4246,15.4246,15.3514,15.3514,14738.0
2015-11-17 13:00:00,18.9,18.91,18.86,18.88,12000.0,15.3596,15.3677,15.3271,15.3433,12000.0
2015-11-17 13:05:00,18.88,18.89,18.79,18.81,24120.0,15.3433,15.3514,15.2702,15.2864,24120.0
2015-11-17 13:10:00,18.8,18.9,18.8,18.85,11864.0,15.2783,15.3596,15.2783,15.3189,11864.0
2015-11-17 13:15:00,18.85,18.87,18.8,18.8,16912.0,15.3189,15.3352,15.2783,15.2783,16912.0
2015-11-17 13:20:00,18.8,18.82,18.75,18.79,27012.0,15.2783,15.2946,15.2377,15.2702,27012.0
2015-11-17 13:25:00,18.79,18.81,18.77,18.78,11079.0,15.2702,15.2864,15.2539,15.2621,11079.0
2015-11-17 13:30:00,18.77,18.77,18.74,18.77,12014.0,15.2539,15.2539,15.2295,15.2539,12014.0
2015-11-17 13:35:00,18.78,18.79,18.73,18.77,17476.0,15.2621,15.2702,15.2214,15.2539,17476.0
2015-11-17 13:40:00,18.77,18.83,18.76,18.83,45333.0,15.2539,15.3027,15.2458,15.3027,45333.0
2015-11-17 13:45:00,18.84,18.84,18.75,18.75,20060.0,15.3108,15.3108,15.2377,15.2377,20060.0
2015-11-17 13:50:00,18.75,18.83,18.74,18.82,8145.0,15.2377,15.3027,15.2295,15.2946,8145.0
2015-11-17 13:55:00,18.84,18.84,18.79,18.8,16580.0,15.3108,15.3108,15.2702,15.2783,16580.0
2015-11-17 14:00:00,18.81,18.82,18.79,18.81,18314.0,15.2864,15.2946,15.2702,15.2864,18314.0
2015-11-17 14:05:00,18.81,18.85,18.79,18.85,22350.0,15.2864,15.3189,15.2702,15.3189,22350.0
2015-11-17 14:10:00,18.84,18.84,18.82,18.83,16693.0,15.3108,15.3108,15.2946,15.3027,16693.0
2015-11-17 14:15:00,18.82,18.83,18.75,18.75,37162.0,15.2946,15.3027,15.2377,15.2377,37162.0
2015-11-17 14:20:00,18.76,18.8,18.75,18.76,21155.0,15.2458,15.2783,15.2377,15.2458,21155.0
2015-11-17 14:25:00,18.76,18.76,18.58,18.61,65268.0,15.2458,15.2458,15.0995,15.1239,65268.0
2015-11-17 14:30:00,18.62,18.62,18.55,18.58,26996.0,15.132,15.132,15.0751,15.0995,26996.0
2015-11-17 14:35:00,18.58,18.59,18.55,18.59,32084.0,15.0995,15.1076,15.0751,15.1076,32084.0
2015-11-17 14:40:00,18.59,18.62,18.55,18.57,59940.0,15.1076,15.132,15.0751,15.0914,59940.0
2015-11-17 14:45:00,18.56,18.64,18.56,18.64,37110.0,15.0833,15.1483,15.0833,15.1483,37110.0
2015-11-17 14:50:00,18.64,18.66,18.59,18.6,45365.0,15.1483,15.1645,15.1076,15.1158,45365.0
2015-11-17 14:55:00,18.6,18.71,18.6,18.7,23810.0,15.1158,15.2052,15.1158,15.197,23810.0
2015-11-17 15:00:00,18.69,18.69,18.61,18.63,39610.0,15.1889,15.1889,15.1239,15.1402,39610.0
2015-11-17 15:05:00,18.64,18.68,18.63,18.65,31445.0,15.1483,15.1808,15.1402,15.1564,31445.0
2015-11-17 15:10:00,18.65,18.72,18.63,18.68,40541.0,15.1564,15.2133,15.1402,15.1808,40541.0
2015-11-17 15:15:00,18.7,18.7,18.63,18.66,32010.0,15.197,15.197,15.1402,15.1645,32010.0
2015-11-17 15:20:00,18.65,18.66,18.6,18.63,38931.0,15.1564,15.1645,15.1158,15.1402,38931.0
2015-11-17 15:25:00,18.63,18.72,18.61,18.69,49082.0,15.1402,15.2133,15.1239,15.1889,49082.0
2015-11-17 15:30:00,18.71,18.75,18.69,18.74,49557.0,15.2052,15.2377,15.1889,15.2295,49557.0
2015-11-17 15:35:00,18.74,18.75,18.7,18.71,73756.0,15.2295,15.2377,15.197,15.2052,73756.0
2015-11-17 15:40:00,18.71,18.75,18.7,18.73,85425.0,15.2052,15.2377,15.197,15.2214,85425.0
2015-11-17 15:45:00,18.74,18.76,18.69,18.7,138180.0,15.2295,15.2458,15.1889,15.197,138180.0
2015-11-17 15:50:00,18.69,18.75,18.69,18.73,137513.0,15.1889,15.2377,15.1889,15.2214,137513.0
2015-11-17 15:55:00,18.74,18.74,18.67,18.74,212888.0,15.2295,15.2295,15.1727,15.2295,212888.0
2015-11-18 09:30:00,18.98,19.14,18.86,19.09,145367.0,15.4246,15.5546,15.3271,15.514,145367.0
2015-11-18 09:35:00,19.09,19.46,19.02,19.15,111706.0,15.514,15.8147,15.4571,15.5627,111706.0
2015-11-18 09:40:00,19.13,19.16,18.96,19.0,90088.0,15.5465,15.5709,15.4083,15.4408,90088.0
2015-11-18 09:45:00,19.0,19.28,18.98,19.24,108831.0,15.4408,15.6684,15.4246,15.6359,108831.0
2015-11-18 09:50:00,19.22,19.39,19.19,19.37,115648.0,15.6196,15.7578,15.5953,15.7415,115648.0
2015-11-18 09:55:00,19.4,19.48,19.32,19.38,83756.0,15.7659,15.8309,15.7009,15.7497,83756.0
2015-11-18 10:00:00,19.37,19.54,19.37,19.5,111140.0,15.7415,15.8797,15.7415,15.8472,111140.0
2015-11-18 10:05:00,19.5,19.52,19.43,19.47,159987.0,15.8472,15.8634,15.7903,15.8228,159987.0
2015-11-18 10:10:00,19.47,19.5,19.43,19.49,55195.0,15.8228,15.8472,15.7903,15.8391,55195.0
2015-11-18 10:15:00,19.47,19.53,19.45,19.51,60600.0,15.8228,15.8716,15.8065,15.8553,60600.0
2015-11-18 10:20:00,19.52,19.54,19.41,19.46,91814.0,15.8634,15.8797,15.774,15.8147,91814.0
2015-11-18 10:25:00,19.45,19.45,19.35,19.4,48489.0,15.8065,15.8065,15.7253,15.7659,48489.0
2015-11-18 10:30:00,19.39,19.5,19.32,19.32,81820.0,15.7578,15.8472,15.7009,15.7009,81820.0
2015-11-18 10:35:00,19.32,19.41,19.28,19.4,75324.0,15.7009,15.774,15.6684,15.7659,75324.0
2015-11-18 10:40:00,19.4,19.41,19.36,19.41,79988.0,15.7659,15.774,15.7334,15.774,79988.0
2015-11-18 10:45:00,19.41,19.42,19.37,19.42,84176.0,15.774,15.7822,15.7415,15.7822,84176.0
2015-11-18 10:50:00,19.43,19.61,19.39,19.59,69739.0,15.7903,15.9366,15.7578,15.9203,69739.0
2015-11-18 10:55:00,19.59,19.6,19.49,19.5,49087.0,15.9203,15.9284,15.8391,15.8472,49087.0
2015-11-18 11:00:00,19.5,19.51,19.46,19.5,43005.0,15.8472,15.8553,15.8147,15.8472,43005.0
2015-11-18 11:05:00,19.5,19.5,19.4,19.5,40150.0,15.8472,15.8472,15.7659,15.8472,40150.0
2015-11-18 11:10:00,19.5,19.51,19.44,19.5,68009.0,15.8472,15.8553,15.7984,15.8472,68009.0
2015-11-18 11:15:00,19.5,19.51,19.47,19.47,40059.0,15.8472,15.8553,15.8228,15.8228,40059.0
2015-11-18 11:20:00,19.48,19.51,19.46,19.49,30801.0,15.8309,15.8553,15.8147,15.8391,30801.0
2015-11-18 11:25:00,19.49,19.51,19.48,19.49,66458.0,15.8391,15.8553,15.8309,15.8391,66458.0
2015-11-18 11:30:00,19.49,19.51,19.48,19.5,37727.0,15.8391,15.8553,15.8309,15.8472,37727.0
2015-11-18 11:35:00,19.51,19.53,19.49,19.52,63915.0,15.8553,15.8716,15.8391,15.8634,63915.0
2015-11-18 11:40:00,19.52,19.57,19.51,19.56,48710.0,15.8634,15.9041,15.8553,15.8959,48710.0
2015-11-18 11:45:00,19.57,19.58,19.54,19.57,18385.0,15.9041,15.9122,15.8797,15.9041,18385.0
2015-11-18 11:50:00,19.57,19.58,19.54,19.57,30700.0,15.9041,15.9122,15.8797,15.9041,30700.0
2015-11-18 11:55:00,19.56,19.64,19.56,19.64,29850.0,15.8959,15.961,15.8959,15.961,29850.0
2015-11-18 12:00:00,19.65,19.67,19.47,19.48,49760.0,15.9691,15.9853,15.8228,15.8309,49760.0
2015-11-18 12:05:00,19.48,19.51,19.45,19.45,38069.0,15.8309,15.8553,15.8065,15.8065,38069.0
2015-11-18 12:10:00,19.45,19.45,19.38,19.43,32951.0,15.8065,15.8065,15.7497,15.7903,32951.0
2015-11-18 12:15:00,19.44,19.47,19.43,19.45,23319.0,15.7984,15.8228,15.7903,15.8065,23319.0
2015-11-18 12:20:00,19.45,19.46,19.38,19.38,32639.0,15.8065,15.8147,15.7497,15.7497,32639.0
2015-11-18 12:25:00,19.38,19.46,19.36,19.45,18380.0,15.7497,15.8147,15.7334,15.8065,18380.0
2015-11-18 12:30:00,19.46,19.46,19.42,19.43,48565.0,15.8147,15.8147,15.7822,15.7903,48565.0
2015-11-18 12:35:00,19.43,19.51,19.41,19.51,44357.0,15.7903,15.8553,15.774,15.8553,44357.0
2015-11-18 12:40:00,19.51,19.51,19.47,19.49,33408.0,15.8553,15.8553,15.8228,15.8391,33408.0
2015-11-18 12:45:00,19.49,19.57,19.49,19.56,19465.0,15.8391,15.9041,15.8391,15.8959,19465.0
2015-11-18 12:50:00,19.55,19.59,19.55,19.57,16038.0,15.8878,15.9203,15.8878,15.9041,16038.0
2015-11-18 12:55:00,19.57,19.62,19.55,19.6,25018.0,15.9041,15.9447,15.8878,15.9284,25018.0
2015-11-18 13:00:00,19.6,19.61,19.57,19.57,23074.0,15.9284,15.9366,15.9041,15.9041,23074.0
2015-11-18 13:05:00,19.57,19.65,19.56,19.65,26747.0,15.9041,15.9691,15.8959,15.9691,26747.0
2015-11-18 13:10:00,19.66,19.73,19.64,19.66,68676.0,15.9772,16.0341,15.961,15.9772,68676.0
2015-11-18 13:15:00,19.67,19.69,19.61,19.65,44409.0,15.9853,16.0016,15.9366,15.9691,44409.0
2015-11-18 13:20:00,19.65,19.66,19.61,19.62,32700.0,15.9691,15.9772,15.9366,15.9447,32700.0
2015-11-18 13:25:00,19.63,19.66,19.62,19.62,19625.0,15.9528,15.9772,15.9447,15.9447,19625.0
2015-11-18 13:30:00,19.63,19.63,19.57,19.59,28052.0,15.9528,15.9528,15.9041,15.9203,28052.0
2015-11-18 13:35:00,19.59,19.62,19.58,19.58,30134.0,15.9203,15.9447,15.9122,15.9122,30134.0
2015-11-18 13:40:00,19.59,19.64,19.58,19.62,23179.0,15.9203,15.961,15.9122,15.9447,23179.0
2015-11-18 13:45:00,19.62,19.66,19.62,19.64,46893.0,15.9447,15.9772,15.9447,15.961,46893.0
2015-11-18 13:50:00,19.64,19.65,19.6,19.61,25239.0,15.961,15.9691,15.9284,15.9366,25239.0
2015-11-18 13:55:00,19.61,19.66,19.61,19.62,38990.0,15.9366,15.9772,15.9366,15.9447,38990.0
2015-11-18 14:00:00,19.63,19.64,19.58,19.62,36989.0,15.9528,15.961,15.9122,15.9447,36989.0
2015-11-18 14:05:00,19.63,19.68,19.62,19.65,101848.0,15.9528,15.9935,15.9447,15.9691,101848.0
2015-11-18 14:10:00,19.66,19.67,19.62,19.65,98395.0,15.9772,15.9853,15.9447,15.9691,98395.0
2015-11-18 14:15:00,19.65,19.75,19.64,19.73,63168.0,15.9691,16.0503,15.961,16.0341,63168.0
2015-11-18 14:20:00,19.72,19.76,19.67,19.69,31741.0,16.026,16.0585,15.9853,16.0016,31741.0
2015-11-18 14:25:00,19.69,19.7,19.64,19.65,33874.0,16.0016,16.0097,15.961,15.9691,33874.0
2015-11-18 14:30:00,19.64,19.66,19.59,19.61,31602.0,15.961,15.9772,15.9203,15.9366,31602.0
2015-11-18 14:35:00,19.62,19.67,19.58,19.67,29241.0,15.9447,15.9853,15.9122,15.9853,29241.0
2015-11-18 14:40:00,19.67,19.77,19.67,19.75,33182.0,15.9853,16.0666,15.9853,16.0503,33182.0
2015-11-18 14:45:00,19.76,19.76,19.66,19.66,34867.0,16.0585,16.0585,15.9772,15.9772,34867.0
2015-11-18 14:50:00,19.66,19.75,19.66,19.75,30713.0,15.9772,16.0503,15.9772,16.0503,30713.0
2015-11-18 14:55:00,19.75,19.75,19.67,19.69,57019.0,16.0503,16.0503,15.9853,16.0016,57019.0
2015-11-18 15:00:00,19.69,19.71,19.67,19.7,33269.0,16.0016,16.0178,15.9853,16.0097,33269.0
2015-11-18 15:05:00,19.7,19.71,19.67,19.69,44142.0,16.0097,16.0178,15.9853,16.0016,44142.0
2015-11-18 15:10:00,19.69,19.71,19.66,19.68,79765.0,16.0016,16.0178,15.9772,15.9935,79765.0
2015-11-18 15:15:00,19.68,19.82,19.67,19.78,129588.0,15.9935,16.1072,15.9853,16.0747,129588.0
2015-11-18 15:20:00,19.77,19.77,19.69,19.7,91010.0,16.0666,16.0666,16.0016,16.0097,91010.0
2015-11-18 15:25:00,19.7,19.7,19.64,19.68,78005.0,16.0097,16.0097,15.961,15.9935,78005.0
2015-11-18 15:30:00,19.69,19.71,19.68,19.71,73368.0,16.0016,16.0178,15.9935,16.0178,73368.0
2015-11-18 15:35:00,19.71,19.76,19.67,19.7,154781.0,16.0178,16.0585,15.9853,16.0097,154781.0
2015-11-18 15:40:00,19.7,19.7,19.65,19.7,124642.0,16.0097,16.0097,15.9691,16.0097,124642.0
2015-11-18 15:45:00,19.69,19.71,19.66,19.69,152298.0,16.0016,16.0178,15.9772,16.0016,152298.0
2015-11-18 15:50:00,19.7,19.78,19.69,19.78,171387.0,16.0097,16.0747,16.0016,16.0747,171387.0
2015-11-18 15:55:00,19.78,19.82,19.73,19.74,282823.0,16.0747,16.1072,16.0341,16.0422,282823.0
2015-11-19 09:30:00,19.67,20.06,19.67,19.91,60324.0,15.9853,16.3023,15.9853,16.1804,60324.0
2015-11-19 09:35:00,19.91,19.99,19.64,19.68,77675.0,16.1804,16.2454,15.961,15.9935,77675.0
2015-11-19 09:40:00,19.68,19.86,19.59,19.68,148558.0,15.9935,16.1397,15.9203,15.9935,148558.0
2015-11-19 09:45:00,19.67,19.74,19.6,19.63,27494.0,15.9853,16.0422,15.9284,15.9528,27494.0
2015-11-19 09:50:00,19.63,19.67,19.47,19.53,47063.0,15.9528,15.9853,15.8228,15.8716,47063.0
2015-11-19 09:55:00,19.53,19.53,19.37,19.4,24070.0,15.8716,15.8716,15.7415,15.7659,24070.0
2015-11-19 10:00:00,19.4,19.43,19.31,19.4,23513.0,15.7659,15.7903,15.6928,15.7659,23513.0
2015-11-19 10:05:00,19.4,19.56,19.39,19.53,57097.0,15.7659,15.8959,15.7578,15.8716,57097.0
2015-11-19 10:10:00,19.55,19.64,19.49,19.51,55535.0,15.8878,15.961,15.8391,15.8553,55535.0
2015-11-19 10:15:00,19.49,19.5,19.4,19.5,27958.0,15.8391,15.8472,15.7659,15.8472,27958.0
2015-11-19 10:20:00,19.5,19.51,19.43,19.51,25124.0,15.8472,15.8553,15.7903,15.8553,25124.0
2015-11-19 10:25:00,19.51,19.64,19.5,19.6,33205.0,15.8553,15.961,15.8472,15.9284,33205.0
2015-11-19 10:30:00,19.6,19.67,19.52,19.52,32522.0,15.9284,15.9853,15.8634,15.8634,32522.0
2015-11-19 10:35:00,19.52,19.6,19.49,19.59,42124.0,15.8634,15.9284,15.8391,15.9203,42124.0
2015-11-19 10:40:00,19.59,19.65,19.55,19.61,40461.0,15.9203,15.9691,15.8878,15.9366,40461.0
2015-11-19 10:45:00,19.61,19.76,19.6,19.72,21725.0,15.9366,16.0585,15.9284,16.026,21725.0
2015-11-19 10:50:00,19.72,19.73,19.63,19.67,27620.0,16.026,16.0341,15.9528,15.9853,27620.0
2015-11-19 10:55:00,19.67,19.81,19.67,19.79,30450.0,15.9853,16.0991,15.9853,16.0829,30450.0
2015-11-19 11:00:00,19.79,19.84,19.72,19.83,43431.0,16.0829,16.1235,16.026,16.1154,43431.0
2015-11-19 11:05:00,19.84,19.99,19.81,19.94,99138.0,16.1235,16.2454,16.0991,16.2048,99138.0
2015-11-19 11:10:00,19.94,19.96,19.84,19.86,46328.0,16.2048,16.221,16.1235,16.1397,46328.0
2015-11-19 11:15:00,19.86,19.88,19.8,19.8,28343.0,16.1397,16.156,16.091,16.091,28343.0
2015-11-19 11:20:00,19.8,19.82,19.77,19.79,23459.0,16.091,16.1072,16.0666,16.0829,23459.0
2015-11-19 11:25:00,19.78,19.9,19.75,19.85,30222.0,16.0747,16.1723,16.0503,16.1316,30222.0
2015-11-19 11:30:00,19.85,19.86,19.71,19.72,83684.0,16.1316,16.1397,16.0178,16.026,83684.0
2015-11-19 11:35:00,19.71,19.72,19.59,19.65,74021.0,16.0178,16.026,15.9203,15.9691,74021.0
2015-11-19 11:40:00,19.65,19.77,19.65,19.71,17882.0,15.9691,16.0666,15.9691,16.0178,17882.0
2015-11-19 11:45:00,19.7,19.77,19.66,19.68,17802.0,16.0097,16.0666,15.9772,15.9935,17802.0
2015-11-19 11:50:00,19.68,19.71,19.66,19.71,15870.0,15.9935,16.0178,15.9772,16.0178,15870.0
2015-11-19 11:55:00,19.69,19.75,19.66,19.68,23830.0,16.0016,16.0503,15.9772,15.9935,23830.0
2015-11-19 12:00:00,19.69,19.78,19.69,19.78,16410.0,16.0016,16.0747,16.0016,16.0747,16410.0
2015-11-19 12:05:00,19.77,19.79,19.71,19.71,33915.0,16.0666,16.0829,16.0178,16.0178,33915.0
2015-11-19 12:10:00,19.72,19.8,19.7,19.79,44154.0,16.026,16.091,16.0097,16.0829,44154.0
2015-11-19 12:15:00,19.79,19.91,19.79,19.86,39492.0,16.0829,16.1804,16.0829,16.1397,39492.0
2015-11-19 12:20:00,19.85,19.87,19.81,19.82,12010.0,16.1316,16.1479,16.0991,16.1072,12010.0
2015-11-19 12:25:00,19.82,19.87,19.81,19.84,15939.0,16.1072,16.1479,16.0991,16.1235,15939.0
2015-11-19 12:30:00,19.83,19.84,19.8,19.8,15396.0,16.1154,16.1235,16.091,16.091,15396.0
2015-11-19 12:35:00,19.8,19.86,19.79,19.83,41729.0,16.091,16.1397,16.0829,16.1154,41729.0
2015-11-19 12:40:00,19.84,19.93,19.83,19.93,47454.0,16.1235,16.1966,16.1154,16.1966,47454.0
2015-11-19 12:45:00,19.93,19.97,19.91,19.91,16599.0,16.1966,16.2291,16.1804,16.1804,16599.0
2015-11-19 12:50:00,19.92,20.04,19.92,20.0,83765.0,16.1885,16.286,16.1885,16.2535,83765.0
2015-11-19 12:55:00,20.0,20.07,19.97,20.06,26275.0,16.2535,16.3104,16.2291,16.3023,26275.0
2015-11-19 13:00:00,20.05,20.06,19.9,19.91,49001.0,16.2942,16.3023,16.1723,16.1804,49001.0
2015-11-19 13:05:00,19.9,19.9,19.8,19.8,26112.0,16.1723,16.1723,16.091,16.091,26112.0
2015-11-19 13:10:00,19.81,19.87,19.8,19.86,17293.0,16.0991,16.1479,16.091,16.1397,17293.0
2015-11-19 13:15:00,19.87,19.87,19.73,19.73,41337.0,16.1479,16.1479,16.0341,16.0341,41337.0
2015-11-19 13:20:00,19.74,19.74,19.65,19.69,27768.0,16.0422,16.0422,15.9691,16.0016,27768.0
2015-11-19 13:25:00,19.68,19.75,19.68,19.75,30195.0,15.9935,16.0503,15.9935,16.0503,30195.0
2015-11-19 13:30:00,19.75,19.75,19.62,19.62,14326.0,16.0503,16.0503,15.9447,15.9447,14326.0
2015-11-19 13:35:00,19.62,19.62,19.52,19.54,34951.0,15.9447,15.9447,15.8634,15.8797,34951.0
2015-11-19 13:40:00,19.55,19.63,19.54,19.6,12657.0,15.8878,15.9528,15.8797,15.9284,12657.0
2015-11-19 13:45:00,19.59,19.61,19.58,19.6,9270.0,15.9203,15.9366,15.9122,15.9284,9270.0
2015-11-19 13:50:00,19.6,19.6,19.54,19.56,14587.0,15.9284,15.9284,15.8797,15.8959,14587.0
2015-11-19 13:55:00,19.57,19.65,19.56,19.65,23727.0,15.9041,15.9691,15.8959,15.9691,23727.0
2015-11-19 14:00:00,19.64,19.65,19.54,19.55,21941.0,15.961,15.9691,15.8797,15.8878,21941.0
2015-11-19 14:05:00,19.54,19.55,19.47,19.51,19930.0,15.8797,15.8878,15.8228,15.8553,19930.0
2015-11-19 14:10:00,19.51,19.51,19.43,19.44,39124.0,15.8553,15.8553,15.7903,15.7984,39124.0
2015-11-19 14:15:00,19.44,19.51,19.43,19.48,29724.0,15.7984,15.8553,15.7903,15.8309,29724.0
2015-11-19 14:20:00,19.48,19.5,19.46,19.5,13699.0,15.8309,15.8472,15.8147,15.8472,13699.0
2015-11-19 14:25:00,19.5,19.5,19.4,19.43,38897.0,15.8472,15.8472,15.7659,15.7903,38897.0
2015-11-19 14:30:00,19.43,19.45,19.42,19.43,23376.0,15.7903,15.8065,15.7822,15.7903,23376.0
2015-11-19 14:35:00,19.43,19.44,19.36,19.43,52962.0,15.7903,15.7984,15.7334,15.7903,52962.0
2015-11-19 14:40:00,19.43,19.43,19.39,19.41,16710.0,15.7903,15.7903,15.7578,15.774,16710.0
2015-11-19 14:45:00,19.41,19.41,19.35,19.41,38585.0,15.774,15.774,15.7253,15.774,38585.0
2015-11-19 14:50:00,19.43,19.48,19.42,19.47,20154.0,15.7903,15.8309,15.7822,15.8228,20154.0
2015-11-19 14:55:00,19.48,19.56,19.48,19.53,56112.0,15.8309,15.8959,15.8309,15.8716,56112.0
2015-11-19 15:00:00,19.53,19.53,19.44,19.46,90780.0,15.8716,15.8716,15.7984,15.8147,90780.0
2015-11-19 15:05:00,19.46,19.46,19.34,19.38,85528.0,15.8147,15.8147,15.7172,15.7497,85528.0
2015-11-19 15:10:00,19.37,19.39,19.34,19.35,46951.0,15.7415,15.7578,15.7172,15.7253,46951.0
2015-11-19 15:15:00,19.35,19.45,19.34,19.45,54164.0,15.7253,15.8065,15.7172,15.8065,54164.0
2015-11-19 15:20:00,19.44,19.51,19.44,19.46,39343.0,15.7984,15.8553,15.7984,15.8147,39343.0
2015-11-19 15:25:00,19.45,19.52,19.43,19.52,40621.0,15.8065,15.8634,15.7903,15.8634,40621.0
2015-11-19 15:30:00,19.52,19.52,19.41,19.41,95220.0,15.8634,15.8634,15.774,15.774,95220.0
2015-11-19 15:35:00,19.41,19.45,19.38,19.39,103885.0,15.774,15.8065,15.7497,15.7578,103885.0
2015-11-19 15:40:00,19.39,19.46,19.39,19.39,129494.0,15.7578,15.8147,15.7578,15.7578,129494.0
2015-11-19 15:45:00,19.4,19.49,19.39,19.48,77009.0,15.7659,15.8391,15.7578,15.8309,77009.0
2015-11-19 15:50:00,19.48,19.51,19.42,19.5,155721.0,15.8309,15.8553,15.7822,15.8472,155721.0
2015-11-19 15:55:00,19.5,19.51,19.46,19.48,196485.0,15.8472,15.8553,15.8147,15.8309,196485.0
2015-11-20 09:30:00,22.71,24.19,22.61,23.38,1348562.0,18.4559,19.6586,18.3746,19.0004,1348562.0
2015-11-20 09:35:00,23.38,23.66,23.22,23.55,918334.0,19.0004,19.2279,18.8703,19.1385,918334.0
2015-11-20 09:40:00,23.56,23.56,23.16,23.42,480058.0,19.1466,19.1466,18.8216,19.0329,480058.0
2015-11-20 09:45:00,23.44,23.5,22.91,23.39,492483.0,19.0491,19.0979,18.6184,19.0085,492483.0
2015-11-20 09:50:00,23.39,23.65,23.01,23.56,675739.0,19.0085,19.2198,18.6997,19.1466,675739.0
2015-11-20 09:55:00,23.55,23.58,23.28,23.49,451881.0,19.1385,19.1629,18.9191,19.0898,451881.0
2015-11-20 10:00:00,23.49,23.56,22.75,22.77,659480.0,19.0898,19.1466,18.4884,18.5046,659480.0
2015-11-20 10:05:00,22.79,23.25,22.78,23.16,347468.0,18.5209,18.8947,18.5128,18.8216,347468.0
2015-11-20 10:10:00,23.16,23.29,23.05,23.05,284631.0,18.8216,18.9272,18.7322,18.7322,284631.0
2015-11-20 10:15:00,23.05,23.38,23.05,23.26,254523.0,18.7322,19.0004,18.7322,18.9028,254523.0
2015-11-20 10:20:00,23.26,23.5,23.25,23.39,266999.0,18.9028,19.0979,18.8947,19.0085,266999.0
2015-11-20 10:25:00,23.39,23.45,23.2,23.3,195098.0,19.0085,19.0573,18.8541,18.9353,195098.0
2015-11-20 10:30:00,23.31,23.47,23.31,23.42,206452.0,18.9435,19.0735,18.9435,19.0329,206452.0
2015-11-20 10:35:00,23.42,23.52,23.35,23.47,294221.0,19.0329,19.1141,18.976,19.0735,294221.0
2015-11-20 10:40:00,23.46,23.46,22.47,22.97,669574.0,19.0654,19.0654,18.2608,18.6672,669574.0
2015-11-20 10:45:00,22.95,23.17,22.8,23.11,193493.0,18.6509,18.8297,18.529,18.7809,193493.0
2015-11-20 10:50:00,23.13,23.4,23.12,23.25,291201.0,18.7972,19.0166,18.7891,18.8947,291201.0
2015-11-20 10:55:00,23.25,23.4,23.22,23.39,122199.0,18.8947,19.0166,18.8703,19.0085,122199.0
2015-11-20 11:00:00,23.37,23.4,23.18,23.2,151264.0,18.9922,19.0166,18.8378,18.8541,151264.0
2015-11-20 11:05:00,23.21,23.35,23.21,23.27,124145.0,18.8622,18.976,18.8622,18.911,124145.0
2015-11-20 11:10:00,23.26,23.38,23.23,23.35,97570.0,18.9028,19.0004,18.8785,18.976,97570.0
2015-11-20 11:15:00,23.36,23.4,23.24,23.39,189558.0,18.9841,19.0166,18.8866,19.0085,189558.0
2015-11-20 11:20:00,23.39,23.43,23.25,23.41,146840.0,19.0085,19.041,18.8947,19.0247,146840.0
2015-11-20 11:25:00,23.41,23.87,23.4,23.54,414132.0,19.0247,19.3986,19.0166,19.1304,414132.0
2015-11-20 11:30:00,23.55,23.63,23.44,23.5,201334.0,19.1385,19.2035,19.0491,19.0979,201334.0
2015-11-20 11:35:00,23.51,23.54,23.41,23.46,92100.0,19.106,19.1304,19.0247,19.0654,92100.0
2015-11-20 11:40:00,23.46,23.57,23.46,23.5,84815.0,19.0654,19.1548,19.0654,19.0979,84815.0
2015-11-20 11:45:00,23.51,23.52,23.26,23.37,146121.0,19.106,19.1141,18.9028,18.9922,146121.0
2015-11-20 11:50:00,23.37,23.54,23.32,23.5,89046.0,18.9922,19.1304,18.9516,19.0979,89046.0
2015-11-20 11:55:00,23.5,23.52,23.41,23.5,80426.0,19.0979,19.1141,19.0247,19.0979,80426.0
2015-11-20 12:00:00,23.5,23.56,23.44,23.52,122149.0,19.0979,19.1466,19.0491,19.1141,122149.0
2015-11-20 12:05:00,23.53,23.61,23.47,23.58,131863.0,19.1223,19.1873,19.0735,19.1629,131863.0
2015-11-20 12:10:00,23.58,23.59,23.49,23.5,67135.0,19.1629,19.171,19.0898,19.0979,67135.0
2015-11-20 12:15:00,23.5,23.59,23.4,23.57,120488.0,19.0979,19.171,19.0166,19.1548,120488.0
2015-11-20 12:20:00,23.56,23.58,23.52,23.57,81661.0,19.1466,19.1629,19.1141,19.1548,81661.0
2015-11-20 12:25:00,23.56,23.91,23.5,23.85,287173.0,19.1466,19.4311,19.0979,19.3823,287173.0
2015-11-20 12:30:00,23.86,24.14,23.84,24.09,341990.0,19.3904,19.618,19.3742,19.5774,341990.0
2015-11-20 12:35:00,24.1,24.28,24.04,24.14,246323.0,19.5855,19.7318,19.5367,19.618,246323.0
2015-11-20 12:40:00,24.14,24.14,23.83,23.84,284697.0,19.618,19.618,19.3661,19.3742,284697.0
2015-11-20 12:45:00,23.84,23.92,23.8,23.85,99284.0,19.3742,19.4392,19.3417,19.3823,99284.0
2015-11-20 12:50:00,23.85,23.99,23.78,23.86,131944.0,19.3823,19.4961,19.3254,19.3904,131944.0
2015-11-20 12:55:00,23.85,24.08,23.84,23.96,87903.0,19.3823,19.5692,19.3742,19.4717,87903.0
2015-11-20 13:00:00,23.96,24.13,23.94,24.04,107438.0,19.4717,19.6099,19.4555,19.5367,107438.0
2015-11-20 13:05:00,24.05,24.24,24.03,24.22,142272.0,19.5449,19.6993,19.5286,19.683,142272.0
2015-11-20 13:10:00,24.23,24.37,24.12,24.28,176980.0,19.6911,19.8049,19.6017,19.7318,176980.0
2015-11-20 13:15:00,24.29,24.69,24.22,24.58,277650.0,19.7399,20.065,19.683,19.9756,277650.0
2015-11-20 13:20:00,24.6,24.79,24.46,24.72,248987.0,19.9918,20.1462,19.8781,20.0893,248987.0
2015-11-20 13:25:00,24.72,24.93,24.64,24.85,290164.0,20.0893,20.26,20.0243,20.195,290164.0
2015-11-20 13:30:00,24.85,24.85,24.56,24.62,221262.0,20.195,20.195,19.9593,20.0081,221262.0
2015-11-20 13:35:00,24.6,24.88,24.6,24.85,126476.0,19.9918,20.2194,19.9918,20.195,126476.0
2015-11-20 13:40:00,24.87,25.0,24.84,24.9,277460.0,20.2113,20.3169,20.1869,20.2356,277460.0
2015-11-20 13:45:00,24.91,25.0,24.89,24.91,182737.0,20.2438,20.3169,20.2275,20.2438,182737.0
2015-11-20 13:50:00,24.91,24.98,24.8,24.92,216206.0,20.2438,20.3006,20.1544,20.2519,216206.0
2015-11-20 13:55:00,24.9,24.94,24.65,24.74,404609.0,20.2356,20.2681,20.0325,20.1056,404609.0
2015-11-20 14:00:00,24.73,24.86,24.71,24.8,153890.0,20.0975,20.2031,20.0812,20.1544,153890.0
2015-11-20 14:05:00,24.8,24.88,24.58,24.78,193240.0,20.1544,20.2194,19.9756,20.1381,193240.0
2015-11-20 14:10:00,24.78,24.83,24.69,24.76,149056.0,20.1381,20.1787,20.065,20.1219,149056.0
2015-11-20 14:15:00,24.77,24.94,24.75,24.92,168469.0,20.13,20.2681,20.1137,20.2519,168469.0
2015-11-20 14:20:00,24.9,24.97,24.84,24.94,89141.0,20.2356,20.2925,20.1869,20.2681,89141.0
2015-11-20 14:25:00,24.94,24.95,24.65,24.71,150721.0,20.2681,20.2763,20.0325,20.0812,150721.0
2015-11-20 14:30:00,24.7,24.87,24.7,24.78,93479.0,20.0731,20.2113,20.0731,20.1381,93479.0
2015-11-20 14:35:00,24.74,24.81,24.71,24.73,92680.0,20.1056,20.1625,20.0812,20.0975,92680.0
2015-11-20 14:40:00,24.74,24.78,24.61,24.68,91880.0,20.1056,20.1381,20.0,20.0568,91880.0
2015-11-20 14:45:00,24.66,24.76,24.66,24.67,77358.0,20.0406,20.1219,20.0406,20.0487,77358.0
2015-11-20 14:50:00,24.68,24.78,24.62,24.72,150125.0,20.0568,20.1381,20.0081,20.0893,150125.0
2015-11-20 14:55:00,24.72,24.8,24.68,24.76,96764.0,20.0893,20.1544,20.0568,20.1219,96764.0
2015-11-20 15:00:00,24.77,24.78,24.66,24.69,120661.0,20.13,20.1381,20.0406,20.065,120661.0
2015-11-20 15:05:00,24.68,24.74,24.65,24.67,120939.0,20.0568,20.1056,20.0325,20.0487,120939.0
2015-11-20 15:10:00,24.66,24.66,24.46,24.51,183955.0,20.0406,20.0406,19.8781,19.9187,183955.0
2015-11-20 15:15:00,24.5,24.51,24.32,24.33,251990.0,19.9106,19.9187,19.7643,19.7724,251990.0
2015-11-20 15:20:00,24.33,24.38,24.2,24.29,300979.0,19.7724,19.813,19.6668,19.7399,300979.0
2015-11-20 15:25:00,24.31,24.35,24.2,24.27,187781.0,19.7562,19.7887,19.6668,19.7236,187781.0
2015-11-20 15:30:00,24.27,24.3,24.08,24.11,311843.0,19.7236,19.748,19.5692,19.5936,311843.0
2015-11-20 15:35:00,24.11,24.32,24.11,24.3,294816.0,19.5936,19.7643,19.5936,19.748,294816.0
2015-11-20 15:40:00,24.28,24.44,24.21,24.39,307448.0,19.7318,19.8618,19.6749,19.8212,307448.0
2015-11-20 15:45:00,24.38,24.49,24.35,24.48,333558.0,19.813,19.9024,19.7887,19.8943,333558.0
2015-11-20 15:50:00,24.49,24.69,24.46,24.62,420990.0,19.9024,20.065,19.8781,20.0081,420990.0
2015-11-20 15:55:00,24.61,24.62,24.32,24.36,607762.0,20.0,20.0081,19.7643,19.7968,607762.0
2015-11-23 09:30:00,24.45,24.75,24.33,24.74,306381.0,19.8699,20.1137,19.7724,20.1056,306381.0
2015-11-23 09:35:00,24.75,25.0,24.71,24.88,303250.0,20.1137,20.3169,20.0812,20.2194,303250.0
2015-11-23 09:40:00,24.89,24.97,24.73,24.89,151806.0,20.2275,20.2925,20.0975,20.2275,151806.0
2015-11-23 09:45:00,24.9,24.91,24.67,24.78,131903.0,20.2356,20.2438,20.0487,20.1381,131903.0
2015-11-23 09:50:00,24.78,24.86,24.73,24.84,101638.0,20.1381,20.2031,20.0975,20.1869,101638.0
2015-11-23 09:55:00,24.85,24.88,24.74,24.8,99928.0,20.195,20.2194,20.1056,20.1544,99928.0
2015-11-23 10:00:00,24.8,24.84,24.61,24.74,120331.0,20.1544,20.1869,20.0,20.1056,120331.0
2015-11-23 10:05:00,24.76,25.0,24.74,24.98,147218.0,20.1219,20.3169,20.1056,20.3006,147218.0
2015-11-23 10:10:00,24.97,24.99,24.72,24.84,153900.0,20.2925,20.3088,20.0893,20.1869,153900.0
2015-11-23 10:15:00,24.83,24.92,24.78,24.9,79472.0,20.1787,20.2519,20.1381,20.2356,79472.0
2015-11-23 10:20:00,24.9,24.98,24.84,24.96,137600.0,20.2356,20.3006,20.1869,20.2844,137600.0
2015-11-23 10:25:00,24.97,25.0,24.88,24.96,123610.0,20.2925,20.3169,20.2194,20.2844,123610.0
2015-11-23 10:30:00,24.95,24.99,24.88,24.89,103938.0,20.2763,20.3088,20.2194,20.2275,103938.0
2015-11-23 10:35:00,24.89,24.95,24.86,24.94,69531.0,20.2275,20.2763,20.2031,20.2681,69531.0
2015-11-23 10:40:00,24.94,24.95,24.71,24.73,114349.0,20.2681,20.2763,20.0812,20.0975,114349.0
2015-11-23 10:45:00,24.73,24.77,24.67,24.72,78015.0,20.0975,20.13,20.0487,20.0893,78015.0
2015-11-23 10:50:00,24.72,24.77,24.54,24.58,81583.0,20.0893,20.13,19.9431,19.9756,81583.0
2015-11-23 10:55:00,24.58,24.72,24.58,24.64,50807.0,19.9756,20.0893,19.9756,20.0243,50807.0
2015-11-23 11:00:00,24.64,24.69,24.38,24.46,149338.0,20.0243,20.065,19.813,19.8781,149338.0
2015-11-23 11:05:00,24.43,24.44,24.34,24.4,112218.0,19.8537,19.8618,19.7805,19.8293,112218.0
2015-11-23 11:10:00,24.4,24.49,24.4,24.43,81007.0,19.8293,19.9024,19.8293,19.8537,81007.0
2015-11-23 11:15:00,24.43,24.69,24.42,24.65,96028.0,19.8537,20.065,19.8455,20.0325,96028.0
2015-11-23 11:20:00,24.65,24.76,24.6,24.6,85791.0,20.0325,20.1219,19.9918,19.9918,85791.0
2015-11-23 11:25:00,24.6,24.76,24.6,24.73,40542.0,19.9918,20.1219,19.9918,20.0975,40542.0
2015-11-23 11:30:00,24.73,24.76,24.7,24.74,61566.0,20.0975,20.1219,20.0731,20.1056,61566.0
2015-11-23 11:35:00,24.74,24.83,24.74,24.83,57957.0,20.1056,20.1787,20.1056,20.1787,57957.0
2015-11-23 11:40:00,24.83,24.9,24.8,24.8,70840.0,20.1787,20.2356,20.1544,20.1544,70840.0
2015-11-23 11:45:00,24.79,24.85,24.75,24.81,60959.0,20.1462,20.195,20.1137,20.1625,60959.0
2015-11-23 11:50:00,24.8,24.91,24.79,24.88,44061.0,20.1544,20.2438,20.1462,20.2194,44061.0
2015-11-23 11:55:00,24.88,24.88,24.8,24.84,49806.0,20.2194,20.2194,20.1544,20.1869,49806.0
2015-11-23 12:00:00,24.84,24.85,24.7,24.74,43257.0,20.1869,20.195,20.0731,20.1056,43257.0
2015-11-23 12:05:00,24.73,24.83,24.72,24.83,62963.0,20.0975,20.1787,20.0893,20.1787,62963.0
2015-11-23 12:10:00,24.83,24.85,24.78,24.8,38466.0,20.1787,20.195,20.1381,20.1544,38466.0
2015-11-23 12:15:00,24.8,24.8,24.73,24.8,35070.0,20.1544,20.1544,20.0975,20.1544,35070.0
2015-11-23 12:20:00,24.8,24.82,24.72,24.74,72692.0,20.1544,20.1706,20.0893,20.1056,72692.0
2015-11-23 12:25:00,24.75,24.81,24.72,24.78,41599.0,20.1137,20.1625,20.0893,20.1381,41599.0
2015-11-23 12:30:00,24.78,24.79,24.73,24.77,40875.0,20.1381,20.1462,20.0975,20.13,40875.0
2015-11-23 12:35:00,24.77,24.78,24.74,24.76,62373.0,20.13,20.1381,20.1056,20.1219,62373.0
2015-11-23 12:40:00,24.76,24.8,24.72,24.8,61076.0,20.1219,20.1544,20.0893,20.1544,61076.0
2015-11-23 12:45:00,24.79,24.86,24.77,24.83,69283.0,20.1462,20.2031,20.13,20.1787,69283.0
2015-11-23 12:50:00,24.84,24.9,24.81,24.89,66634.0,20.1869,20.2356,20.1625,20.2275,66634.0
2015-11-23 12:55:00,24.89,24.91,24.89,24.89,33237.0,20.2275,20.2438,20.2275,20.2275,33237.0
2015-11-23 13:00:00,24.89,24.91,24.85,24.87,61971.0,20.2275,20.2438,20.195,20.2113,61971.0
2015-11-23 13:05:00,24.87,24.91,24.86,24.87,42207.0,20.2113,20.2438,20.2031,20.2113,42207.0
2015-11-23 13:10:00,24.88,24.88,24.74,24.85,56553.0,20.2194,20.2194,20.1056,20.195,56553.0
2015-11-23 13:15:00,24.86,24.9,24.81,24.84,49051.0,20.2031,20.2356,20.1625,20.1869,49051.0
2015-11-23 13:20:00,24.83,24.89,24.82,24.89,41302.0,20.1787,20.2275,20.1706,20.2275,41302.0
2015-11-23 13:25:00,24.89,24.91,24.86,24.89,57886.0,20.2275,20.2438,20.2031,20.2275,57886.0
2015-11-23 13:30:00,24.89,24.91,24.87,24.89,47764.0,20.2275,20.2438,20.2113,20.2275,47764.0
2015-11-23 13:35:00,24.89,25.0,24.89,24.97,370214.0,20.2275,20.3169,20.2275,20.2925,370214.0
2015-11-23 13:40:00,24.96,25.0,24.86,24.87,81841.0,20.2844,20.3169,20.2031,20.2113,81841.0
2015-11-23 13:45:00,24.87,24.89,24.8,24.82,62208.0,20.2113,20.2275,20.1544,20.1706,62208.0
2015-11-23 13:50:00,24.83,24.89,24.82,24.83,48974.0,20.1787,20.2275,20.1706,20.1787,48974.0
2015-11-23 13:55:00,24.82,24.83,24.78,24.83,40388.0,20.1706,20.1787,20.1381,20.1787,40388.0
2015-11-23 14:00:00,24.82,24.87,24.81,24.86,63180.0,20.1706,20.2113,20.1625,20.2031,63180.0
2015-11-23 14:05:00,24.85,24.88,24.82,24.83,57220.0,20.195,20.2194,20.1706,20.1787,57220.0
2015-11-23 14:10:00,24.83,24.86,24.79,24.79,104059.0,20.1787,20.2031,20.1462,20.1462,104059.0
2015-11-23 14:15:00,24.78,24.81,24.67,24.81,120216.0,20.1381,20.1625,20.0487,20.1625,120216.0
2015-11-23 14:20:00,24.8,24.83,24.73,24.78,83231.0,20.1544,20.1787,20.0975,20.1381,83231.0
2015-11-23 14:25:00,24.79,24.86,24.75,24.85,32764.0,20.1462,20.2031,20.1137,20.195,32764.0
2015-11-23 14:30:00,24.84,24.91,24.81,24.89,59513.0,20.1869,20.2438,20.1625,20.2275,59513.0
2015-11-23 14:35:00,24.9,24.92,24.86,24.9,57606.0,20.2356,20.2519,20.2031,20.2356,57606.0
2015-11-23 14:40:00,24.9,24.91,24.88,24.88,60059.0,20.2356,20.2438,20.2194,20.2194,60059.0
2015-11-23 14:45:00,24.88,24.97,24.87,24.96,75527.0,20.2194,20.2925,20.2113,20.2844,75527.0
2015-11-23 14:50:00,24.96,25.0,24.8,24.92,143357.0,20.2844,20.3169,20.1544,20.2519,143357.0
2015-11-23 14:55:00,24.91,24.94,24.9,24.93,32479.0,20.2438,20.2681,20.2356,20.26,32479.0
2015-11-23 15:00:00,24.92,24.99,24.9,24.97,58454.0,20.2519,20.3088,20.2356,20.2925,58454.0
2015-11-23 15:05:00,24.96,24.99,24.86,24.91,116709.0,20.2844,20.3088,20.2031,20.2438,116709.0
2015-11-23 15:10:00,24.91,24.93,24.88,24.89,45524.0,20.2438,20.26,20.2194,20.2275,45524.0
2015-11-23 15:15:00,24.9,24.93,24.88,24.92,60280.0,20.2356,20.26,20.2194,20.2519,60280.0
2015-11-23 15:20:00,24.92,24.96,24.9,24.96,57781.0,20.2519,20.2844,20.2356,20.2844,57781.0
2015-11-23 15:25:00,24.96,24.96,24.92,24.95,115424.0,20.2844,20.2844,20.2519,20.2763,115424.0
2015-11-23 15:30:00,24.95,24.96,24.93,24.95,168018.0,20.2763,20.2844,20.26,20.2763,168018.0
2015-11-23 15:35:00,24.95,25.04,24.94,25.0,225841.0,20.2763,20.3494,20.2681,20.3169,225841.0
2015-11-23 15:40:00,25.0,25.07,24.99,25.04,304213.0,20.3169,20.3738,20.3088,20.3494,304213.0
2015-11-23 15:45:00,25.04,25.13,25.02,25.11,163306.0,20.3494,20.4225,20.3332,20.4063,163306.0
2015-11-23 15:50:00,25.12,25.15,25.08,25.09,207427.0,20.4144,20.4388,20.3819,20.39,207427.0
2015-11-23 15:55:00,25.09,25.13,25.04,25.11,450108.0,20.39,20.4225,20.3494,20.4063,450108.0
2015-11-24 09:30:00,24.93,25.25,24.75,25.21,192199.0,20.26,20.5201,20.1137,20.4876,192199.0
2015-11-24 09:35:00,25.24,25.55,25.24,25.53,104137.0,20.5119,20.7639,20.5119,20.7476,104137.0
2015-11-24 09:40:00,25.55,25.77,25.55,25.69,98569.0,20.7639,20.9427,20.7639,20.8776,98569.0
2015-11-24 09:45:00,25.68,25.73,25.38,25.38,80499.0,20.8695,20.9102,20.6257,20.6257,80499.0
2015-11-24 09:50:00,25.39,25.65,25.34,25.61,98909.0,20.6338,20.8451,20.5932,20.8126,98909.0
2015-11-24 09:55:00,25.62,25.65,25.57,25.62,46402.0,20.8208,20.8451,20.7801,20.8208,46402.0
2015-11-24 10:00:00,25.61,25.63,25.5,25.61,53846.0,20.8126,20.8289,20.7232,20.8126,53846.0
2015-11-24 10:05:00,25.61,25.72,25.6,25.68,50515.0,20.8126,20.902,20.8045,20.8695,50515.0
2015-11-24 10:10:00,25.68,25.83,25.67,25.8,99101.0,20.8695,20.9914,20.8614,20.967,99101.0
2015-11-24 10:15:00,25.8,25.83,25.73,25.82,55941.0,20.967,20.9914,20.9102,20.9833,55941.0
2015-11-24 10:20:00,25.82,25.95,25.8,25.93,91775.0,20.9833,21.0889,20.967,21.0727,91775.0
2015-11-24 10:25:00,25.95,25.95,25.75,25.8,57510.0,21.0889,21.0889,20.9264,20.967,57510.0
2015-11-24 10:30:00,25.8,25.88,25.67,25.85,64354.0,20.967,21.0321,20.8614,21.0077,64354.0
2015-11-24 10:35:00,25.84,25.88,25.75,25.88,63906.0,20.9995,21.0321,20.9264,21.0321,63906.0
2015-11-24 10:40:00,25.88,26.0,25.85,25.98,67971.0,21.0321,21.1296,21.0077,21.1133,67971.0
2015-11-24 10:45:00,25.99,25.99,25.87,25.96,87346.0,21.1214,21.1214,21.0239,21.0971,87346.0
2015-11-24 10:50:00,25.97,26.0,25.9,25.94,60148.0,21.1052,21.1296,21.0483,21.0808,60148.0
2015-11-24 10:55:00,25.94,26.0,25.91,25.93,100836.0,21.0808,21.1296,21.0564,21.0727,100836.0
2015-11-24 11:00:00,25.94,25.94,25.82,25.89,83050.0,21.0808,21.0808,20.9833,21.0402,83050.0
2015-11-24 11:05:00,25.89,25.97,25.81,25.86,68623.0,21.0402,21.1052,20.9752,21.0158,68623.0
2015-11-24 11:10:00,25.86,25.87,25.7,25.74,82849.0,21.0158,21.0239,20.8858,20.9183,82849.0
2015-11-24 11:15:00,25.75,25.87,25.71,25.81,35025.0,20.9264,21.0239,20.8939,20.9752,35025.0
2015-11-24 11:20:00,25.81,25.92,25.72,25.91,60712.0,20.9752,21.0646,20.902,21.0564,60712.0
2015-11-24 11:25:00,25.92,26.0,25.91,25.99,44966.0,21.0646,21.1296,21.0564,21.1214,44966.0
2015-11-24 11:30:00,26.0,26.04,25.94,25.97,69454.0,21.1296,21.1621,21.0808,21.1052,69454.0
2015-11-24 11:35:00,25.96,26.0,25.92,25.97,38827.0,21.0971,21.1296,21.0646,21.1052,38827.0
2015-11-24 11:40:00,25.96,26.02,25.92,26.0,43524.0,21.0971,21.1458,21.0646,21.1296,43524.0
2015-11-24 11:45:00,25.99,26.06,25.99,26.04,52652.0,21.1214,21.1783,21.1214,21.1621,52652.0
2015-11-24 11:50:00,26.03,26.08,26.01,26.01,62050.0,21.154,21.1946,21.1377,21.1377,62050.0
2015-11-24 11:55:00,26.02,26.16,26.01,26.15,99369.0,21.1458,21.2596,21.1377,21.2515,99369.0
2015-11-24 12:00:00,26.13,26.28,26.12,26.23,61337.0,21.2352,21.3571,21.2271,21.3165,61337.0
2015-11-24 12:05:00,26.23,26.29,26.16,26.24,53320.0,21.3165,21.3653,21.2596,21.3246,53320.0
2015-11-24 12:10:00,26.24,26.26,26.2,26.25,29017.0,21.3246,21.3409,21.2921,21.3327,29017.0
2015-11-24 12:15:00,26.24,26.24,26.11,26.12,30430.0,21.3246,21.3246,21.219,21.2271,30430.0
2015-11-24 12:20:00,26.13,26.29,26.13,26.28,45335.0,21.2352,21.3653,21.2352,21.3571,45335.0
2015-11-24 12:25:00,26.28,26.29,26.23,26.25,32138.0,21.3571,21.3653,21.3165,21.3327,32138.0
2015-11-24 12:30:00,26.25,26.26,26.2,26.25,26862.0,21.3327,21.3409,21.2921,21.3327,26862.0
2015-11-24 12:35:00,26.26,26.3,26.24,26.28,55415.0,21.3409,21.3734,21.3246,21.3571,55415.0
2015-11-24 12:40:00,26.3,26.3,26.19,26.25,38957.0,21.3734,21.3734,21.284,21.3327,38957.0
2015-11-24 12:45:00,26.25,26.34,26.25,26.34,50691.0,21.3327,21.4059,21.3327,21.4059,50691.0
2015-11-24 12:50:00,26.34,26.44,26.32,26.42,61816.0,21.4059,21.4872,21.3896,21.4709,61816.0
2015-11-24 12:55:00,26.41,26.47,26.38,26.44,44429.0,21.4628,21.5115,21.4384,21.4872,44429.0
2015-11-24 13:00:00,26.45,26.51,26.42,26.43,47244.0,21.4953,21.544,21.4709,21.479,47244.0
2015-11-24 13:05:00,26.43,26.54,26.36,26.52,67610.0,21.479,21.5684,21.4221,21.5522,67610.0
2015-11-24 13:10:00,26.52,26.55,26.45,26.52,45078.0,21.5522,21.5765,21.4953,21.5522,45078.0
2015-11-24 13:15:00,26.53,26.57,26.47,26.49,35843.0,21.5603,21.5928,21.5115,21.5278,35843.0
2015-11-24 13:20:00,26.49,26.63,26.48,26.57,69463.0,21.5278,21.6416,21.5197,21.5928,69463.0
2015-11-24 13:25:00,26.58,26.64,26.56,26.63,32578.0,21.6009,21.6497,21.5847,21.6416,32578.0
2015-11-24 13:30:00,26.63,26.67,26.61,26.66,36064.0,21.6416,21.6741,21.6253,21.6659,36064.0
2015-11-24 13:35:00,26.65,26.66,26.54,26.59,39456.0,21.6578,21.6659,21.5684,21.6091,39456.0
2015-11-24 13:40:00,26.59,26.7,26.58,26.68,66934.0,21.6091,21.6984,21.6009,21.6822,66934.0
2015-11-24 13:45:00,26.67,26.72,26.67,26.7,63539.0,21.6741,21.7147,21.6741,21.6984,63539.0
2015-11-24 13:50:00,26.7,26.82,26.7,26.8,98504.0,21.6984,21.796,21.6984,21.7797,98504.0
2015-11-24 13:55:00,26.8,26.86,26.78,26.86,74830.0,21.7797,21.8285,21.7635,21.8285,74830.0
2015-11-24 14:00:00,26.86,26.86,26.77,26.83,130815.0,21.8285,21.8285,21.7553,21.8041,130815.0
2015-11-24 14:05:00,26.84,26.93,26.81,26.88,123312.0,21.8122,21.8854,21.7878,21.8447,123312.0
2015-11-24 14:10:00,26.88,26.91,26.77,26.79,56035.0,21.8447,21.8691,21.7553,21.7716,56035.0
2015-11-24 14:15:00,26.79,26.87,26.78,26.84,61893.0,21.7716,21.8366,21.7635,21.8122,61893.0
2015-11-24 14:20:00,26.84,26.84,26.68,26.69,66667.0,21.8122,21.8122,21.6822,21.6903,66667.0
2015-11-24 14:25:00,26.69,26.82,26.69,26.79,84207.0,21.6903,21.796,21.6903,21.7716,84207.0
2015-11-24 14:30:00,26.79,26.8,26.69,26.71,60884.0,21.7716,21.7797,21.6903,21.7066,60884.0
2015-11-24 14:35:00,26.7,26.73,26.63,26.68,35049.0,21.6984,21.7228,21.6416,21.6822,35049.0
2015-11-24 14:40:00,26.67,26.69,26.55,26.58,69252.0,21.6741,21.6903,21.5765,21.6009,69252.0
2015-11-24 14:45:00,26.58,26.61,26.46,26.46,90985.0,21.6009,21.6253,21.5034,21.5034,90985.0
2015-11-24 14:50:00,26.46,26.49,26.41,26.45,56574.0,21.5034,21.5278,21.4628,21.4953,56574.0
2015-11-24 14:55:00,26.45,26.46,26.32,26.34,100312.0,21.4953,21.5034,21.3896,21.4059,100312.0
2015-11-24 15:00:00,26.32,26.46,26.32,26.39,85364.0,21.3896,21.5034,21.3896,21.4465,85364.0
2015-11-24 15:05:00,26.39,26.4,26.26,26.36,103055.0,21.4465,21.4546,21.3409,21.4221,103055.0
2015-11-24 15:10:00,26.37,26.39,26.3,26.31,59435.0,21.4303,21.4465,21.3734,21.3815,59435.0
2015-11-24 15:15:00,26.31,26.34,26.27,26.32,134706.0,21.3815,21.4059,21.349,21.3896,134706.0
2015-11-24 15:20:00,26.31,26.39,26.3,26.39,56713.0,21.3815,21.4465,21.3734,21.4465,56713.0
2015-11-24 15:25:00,26.39,26.46,26.38,26.44,48371.0,21.4465,21.5034,21.4384,21.4872,48371.0
2015-11-24 15:30:00,26.43,26.49,26.41,26.46,81779.0,21.479,21.5278,21.4628,21.5034,81779.0
2015-11-24 15:35:00,26.46,26.46,26.39,26.39,100069.0,21.5034,21.5034,21.4465,21.4465,100069.0
2015-11-24 15:40:00,26.39,26.4,26.32,26.34,201419.0,21.4465,21.4546,21.3896,21.4059,201419.0
2015-11-24 15:45:00,26.34,26.43,26.26,26.41,214656.0,21.4059,21.479,21.3409,21.4628,214656.0
2015-11-24 15:50:00,26.41,26.41,26.36,26.39,141446.0,21.4628,21.4628,21.4221,21.4465,141446.0
2015-11-24 15:55:00,26.4,26.4,26.26,26.28,355894.0,21.4546,21.4546,21.3409,21.3571,355894.0
2015-11-25 09:30:00,26.3,26.49,26.27,26.49,75919.0,21.3734,21.5278,21.349,21.5278,75919.0
2015-11-25 09:35:00,26.5,26.5,26.19,26.23,57595.0,21.5359,21.5359,21.284,21.3165,57595.0
2015-11-25 09:40:00,26.23,26.23,26.04,26.16,168898.0,21.3165,21.3165,21.1621,21.2596,168898.0
2015-11-25 09:45:00,26.16,26.5,26.14,26.38,33557.0,21.2596,21.5359,21.2433,21.4384,33557.0
2015-11-25 09:50:00,26.36,26.37,26.2,26.27,71600.0,21.4221,21.4303,21.2921,21.349,71600.0
2015-11-25 09:55:00,26.26,26.52,26.23,26.45,151996.0,21.3409,21.5522,21.3165,21.4953,151996.0
2015-11-25 10:00:00,26.46,26.58,26.34,26.38,72853.0,21.5034,21.6009,21.4059,21.4384,72853.0
2015-11-25 10:05:00,26.4,26.47,26.34,26.35,77219.0,21.4546,21.5115,21.4059,21.414,77219.0
2015-11-25 10:10:00,26.38,26.48,26.36,26.43,33650.0,21.4384,21.5197,21.4221,21.479,33650.0
2015-11-25 10:15:00,26.42,26.46,26.35,26.45,54226.0,21.4709,21.5034,21.414,21.4953,54226.0
2015-11-25 10:20:00,26.46,26.59,26.39,26.58,50177.0,21.5034,21.6091,21.4465,21.6009,50177.0
2015-11-25 10:25:00,26.56,26.6,26.54,26.55,24310.0,21.5847,21.6172,21.5684,21.5765,24310.0
2015-11-25 10:30:00,26.55,26.64,26.52,26.59,116114.0,21.5765,21.6497,21.5522,21.6091,116114.0
2015-11-25 10:35:00,26.6,26.69,26.57,26.63,43855.0,21.6172,21.6903,21.5928,21.6416,43855.0
2015-11-25 10:40:00,26.65,26.72,26.64,26.72,27353.0,21.6578,21.7147,21.6497,21.7147,27353.0
2015-11-25 10:45:00,26.72,26.82,26.72,26.77,36184.0,21.7147,21.796,21.7147,21.7553,36184.0
2015-11-25 10:50:00,26.77,26.88,26.76,26.88,34787.0,21.7553,21.8447,21.7472,21.8447,34787.0
2015-11-25 10:55:00,26.87,26.89,26.83,26.86,25461.0,21.8366,21.8529,21.8041,21.8285,25461.0
2015-11-25 11:00:00,26.85,26.86,26.75,26.79,35194.0,21.8203,21.8285,21.7391,21.7716,35194.0
2015-11-25 11:05:00,26.79,26.82,26.75,26.77,32236.0,21.7716,21.796,21.7391,21.7553,32236.0
2015-11-25 11:10:00,26.77,26.77,26.72,26.73,24540.0,21.7553,21.7553,21.7147,21.7228,24540.0
2015-11-25 11:15:00,26.72,26.82,26.72,26.79,26845.0,21.7147,21.796,21.7147,21.7716,26845.0
2015-11-25 11:20:00,26.8,26.82,26.79,26.82,9880.0,21.7797,21.796,21.7716,21.796,9880.0
2015-11-25 11:25:00,26.83,26.85,26.73,26.75,45450.0,21.8041,21.8203,21.7228,21.7391,45450.0
2015-11-25 11:30:00,26.76,26.84,26.73,26.79,22544.0,21.7472,21.8122,21.7228,21.7716,22544.0
2015-11-25 11:35:00,26.79,26.81,26.72,26.77,34616.0,21.7716,21.7878,21.7147,21.7553,34616.0
2015-11-25 11:40:00,26.77,26.78,26.74,26.76,25824.0,21.7553,21.7635,21.731,21.7472,25824.0
2015-11-25 11:45:00,26.75,26.78,26.75,26.77,21609.0,21.7391,21.7635,21.7391,21.7553,21609.0
2015-11-25 11:50:00,26.76,26.79,26.76,26.78,27295.0,21.7472,21.7716,21.7472,21.7635,27295.0
2015-11-25 11:55:00,26.77,26.79,26.77,26.79,15661.0,21.7553,21.7716,21.7553,21.7716,15661.0
2015-11-25 12:00:00,26.78,26.82,26.78,26.79,14640.0,21.7635,21.796,21.7635,21.7716,14640.0
2015-11-25 12:05:00,26.78,26.8,26.77,26.78,24049.0,21.7635,21.7797,21.7553,21.7635,24049.0
2015-11-25 12:10:00,26.78,26.8,26.77,26.79,18275.0,21.7635,21.7797,21.7553,21.7716,18275.0
2015-11-25 12:15:00,26.8,26.84,26.78,26.81,51290.0,21.7797,21.8122,21.7635,21.7878,51290.0
2015-11-25 12:20:00,26.8,26.84,26.79,26.82,21981.0,21.7797,21.8122,21.7716,21.796,21981.0
2015-11-25 12:25:00,26.82,26.83,26.78,26.8,22471.0,21.796,21.8041,21.7635,21.7797,22471.0
2015-11-25 12:30:00,26.81,26.85,26.8,26.83,26220.0,21.7878,21.8203,21.7797,21.8041,26220.0
2015-11-25 12:35:00,26.82,26.84,26.79,26.81,29704.0,21.796,21.8122,21.7716,21.7878,29704.0
2015-11-25 12:40:00,26.82,26.82,26.75,26.79,13928.0,21.796,21.796,21.7391,21.7716,13928.0
2015-11-25 12:45:00,26.79,26.8,26.77,26.77,17184.0,21.7716,21.7797,21.7553,21.7553,17184.0
2015-11-25 12:50:00,26.78,26.78,26.74,26.76,10844.0,21.7635,21.7635,21.731,21.7472,10844.0
2015-11-25 12:55:00,26.75,26.77,26.74,26.75,8511.0,21.7391,21.7553,21.731,21.7391,8511.0
2015-11-25 13:00:00,26.75,26.78,26.72,26.75,18796.0,21.7391,21.7635,21.7147,21.7391,18796.0
2015-11-25 13:05:00,26.75,26.77,26.72,26.73,7901.0,21.7391,21.7553,21.7147,21.7228,7901.0
2015-11-25 13:10:00,26.72,26.76,26.68,26.74,19337.0,21.7147,21.7472,21.6822,21.731,19337.0
2015-11-25 13:15:00,26.73,26.78,26.73,26.75,10803.0,21.7228,21.7635,21.7228,21.7391,10803.0
2015-11-25 13:20:00,26.75,26.8,26.73,26.75,21954.0,21.7391,21.7797,21.7228,21.7391,21954.0
2015-11-25 13:25:00,26.76,26.77,26.73,26.77,17146.0,21.7472,21.7553,21.7228,21.7553,17146.0
2015-11-25 13:30:00,26.77,26.79,26.76,26.79,18026.0,21.7553,21.7716,21.7472,21.7716,18026.0
2015-11-25 13:35:00,26.79,26.83,26.78,26.8,24551.0,21.7716,21.8041,21.7635,21.7797,24551.0
2015-11-25 13:40:00,26.79,26.82,26.78,26.81,25774.0,21.7716,21.796,21.7635,21.7878,25774.0
2015-11-25 13:45:00,26.82,26.84,26.81,26.82,33233.0,21.796,21.8122,21.7878,21.796,33233.0
2015-11-25 13:50:00,26.82,26.86,26.82,26.85,33971.0,21.796,21.8285,21.796,21.8203,33971.0
2015-11-25 13:55:00,26.84,26.88,26.82,26.86,19147.0,21.8122,21.8447,21.796,21.8285,19147.0
2015-11-25 14:00:00,26.86,26.9,26.86,26.89,17526.0,21.8285,21.861,21.8285,21.8529,17526.0
2015-11-25 14:05:00,26.88,26.92,26.84,26.89,28939.0,21.8447,21.8772,21.8122,21.8529,28939.0
2015-11-25 14:10:00,26.89,26.89,26.84,26.86,20223.0,21.8529,21.8529,21.8122,21.8285,20223.0
2015-11-25 14:15:00,26.87,26.91,26.86,26.89,28750.0,21.8366,21.8691,21.8285,21.8529,28750.0
2015-11-25 14:20:00,26.89,26.9,26.79,26.79,44845.0,21.8529,21.861,21.7716,21.7716,44845.0
2015-11-25 14:25:00,26.79,26.81,26.74,26.74,25562.0,21.7716,21.7878,21.731,21.731,25562.0
2015-11-25 14:30:00,26.75,26.82,26.75,26.76,36403.0,21.7391,21.796,21.7391,21.7472,36403.0
2015-11-25 14:35:00,26.76,26.8,26.74,26.78,13211.0,21.7472,21.7797,21.731,21.7635,13211.0
2015-11-25 14:40:00,26.77,26.78,26.75,26.75,12527.0,21.7553,21.7635,21.7391,21.7391,12527.0
2015-11-25 14:45:00,26.75,26.75,26.64,26.68,42438.0,21.7391,21.7391,21.6497,21.6822,42438.0
2015-11-25 14:50:00,26.69,26.69,26.57,26.59,31538.0,21.6903,21.6903,21.5928,21.6091,31538.0
2015-11-25 14:55:00,26.58,26.59,26.53,26.56,44143.0,21.6009,21.6091,21.5603,21.5847,44143.0
2015-11-25 15:00:00,26.57,26.58,26.5,26.51,41493.0,21.5928,21.6009,21.5359,21.544,41493.0
2015-11-25 15:05:00,26.5,26.52,26.45,26.48,108094.0,21.5359,21.5522,21.4953,21.5197,108094.0
2015-11-25 15:10:00,26.47,26.51,26.45,26.51,29786.0,21.5115,21.544,21.4953,21.544,29786.0
2015-11-25 15:15:00,26.51,26.51,26.47,26.5,47170.0,21.544,21.544,21.5115,21.5359,47170.0
2015-11-25 15:20:00,26.5,26.56,26.48,26.55,28396.0,21.5359,21.5847,21.5197,21.5765,28396.0
2015-11-25 15:25:00,26.56,26.59,26.55,26.57,64773.0,21.5847,21.6091,21.5765,21.5928,64773.0
2015-11-25 15:30:00,26.56,26.67,26.55,26.66,35345.0,21.5847,21.6741,21.5765,21.6659,35345.0
2015-11-25 15:35:00,26.67,26.75,26.66,26.7,88443.0,21.6741,21.7391,21.6659,21.6984,88443.0
2015-11-25 15:40:00,26.71,26.74,26.67,26.7,67262.0,21.7066,21.731,21.6741,21.6984,67262.0
2015-11-25 15:45:00,26.7,26.78,26.69,26.76,105348.0,21.6984,21.7635,21.6903,21.7472,105348.0
2015-11-25 15:50:00,26.76,26.76,26.73,26.75,139590.0,21.7472,21.7472,21.7228,21.7391,139590.0
2015-11-25 15:55:00,26.76,26.76,26.7,26.72,207159.0,21.7472,21.7472,21.6984,21.7147,207159.0
2015-11-27 09:30:00,26.52,26.68,26.42,26.52,60569.0,21.7135,21.8445,21.6317,21.7135,60569.0
2015-11-27 09:35:00,26.52,26.55,26.31,26.45,67987.0,21.7135,21.7381,21.5416,21.6562,67987.0
2015-11-27 09:40:00,26.45,26.64,26.45,26.55,35290.0,21.6562,21.8118,21.6562,21.7381,35290.0
2015-11-27 09:45:00,26.54,26.56,26.41,26.51,35124.0,21.7299,21.7463,21.6235,21.7054,35124.0
2015-11-27 09:50:00,26.51,26.67,26.38,26.58,53378.0,21.7054,21.8364,21.5989,21.7627,53378.0
2015-11-27 09:55:00,26.57,26.71,26.52,26.67,27644.0,21.7545,21.8691,21.7135,21.8364,27644.0
2015-11-27 10:00:00,26.66,26.67,26.52,26.63,40646.0,21.8282,21.8364,21.7135,21.8036,40646.0
2015-11-27 10:05:00,26.62,26.7,26.5,26.61,34910.0,21.7954,21.8609,21.6972,21.7872,34910.0
2015-11-27 10:10:00,26.61,26.65,26.58,26.62,42564.0,21.7872,21.82,21.7627,21.7954,42564.0
2015-11-27 10:15:00,26.63,26.74,26.56,26.72,21547.0,21.8036,21.8937,21.7463,21.8773,21547.0
2015-11-27 10:20:00,26.74,26.82,26.68,26.71,70268.0,21.8937,21.9592,21.8445,21.8691,70268.0
2015-11-27 10:25:00,26.72,26.83,26.71,26.73,25197.0,21.8773,21.9674,21.8691,21.8855,25197.0
2015-11-27 10:30:00,26.72,26.81,26.71,26.76,28101.0,21.8773,21.951,21.8691,21.91,28101.0
2015-11-27 10:35:00,26.77,26.8,26.67,26.68,21240.0,21.9182,21.9428,21.8364,21.8445,21240.0
2015-11-27 10:40:00,26.68,26.83,26.67,26.78,29006.0,21.8445,21.9674,21.8364,21.9264,29006.0
2015-11-27 10:45:00,26.79,26.82,26.76,26.78,14248.0,21.9346,21.9592,21.91,21.9264,14248.0
2015-11-27 10:50:00,26.79,26.83,26.78,26.79,23704.0,21.9346,21.9674,21.9264,21.9346,23704.0
2015-11-27 10:55:00,26.79,26.83,26.76,26.82,21483.0,21.9346,21.9674,21.91,21.9592,21483.0
2015-11-27 11:00:00,26.83,26.84,26.73,26.8,41028.0,21.9674,21.9755,21.8855,21.9428,41028.0
2015-11-27 11:05:00,26.8,26.84,26.79,26.83,28383.0,21.9428,21.9755,21.9346,21.9674,28383.0
2015-11-27 11:10:00,26.83,26.88,26.73,26.85,33733.0,21.9674,22.0083,21.8855,21.9837,33733.0
2015-11-27 11:15:00,26.86,26.89,26.76,26.82,28973.0,21.9919,22.0165,21.91,21.9592,28973.0
2015-11-27 11:20:00,26.83,26.84,26.73,26.74,21422.0,21.9674,21.9755,21.8855,21.8937,21422.0
2015-11-27 11:25:00,26.73,26.8,26.72,26.72,17806.0,21.8855,21.9428,21.8773,21.8773,17806.0
2015-11-27 11:30:00,26.73,26.78,26.69,26.69,23597.0,21.8855,21.9264,21.8527,21.8527,23597.0
2015-11-27 11:35:00,26.69,26.71,26.65,26.67,18781.0,21.8527,21.8691,21.82,21.8364,18781.0
2015-11-27 11:40:00,26.66,26.74,26.63,26.69,22354.0,21.8282,21.8937,21.8036,21.8527,22354.0
2015-11-27 11:45:00,26.68,26.71,26.66,26.7,13427.0,21.8445,21.8691,21.8282,21.8609,13427.0
2015-11-27 11:50:00,26.7,26.73,26.67,26.69,16383.0,21.8609,21.8855,21.8364,21.8527,16383.0
2015-11-27 11:55:00,26.69,26.77,26.68,26.75,15554.0,21.8527,21.9182,21.8445,21.9019,15554.0
2015-11-27 12:00:00,26.77,26.79,26.74,26.75,14134.0,21.9182,21.9346,21.8937,21.9019,14134.0
2015-11-27 12:05:00,26.75,26.8,26.75,26.78,17060.0,21.9019,21.9428,21.9019,21.9264,17060.0
2015-11-27 12:10:00,26.78,26.79,26.74,26.79,12453.0,21.9264,21.9346,21.8937,21.9346,12453.0
2015-11-27 12:15:00,26.78,26.85,26.77,26.83,24272.0,21.9264,21.9837,21.9182,21.9674,24272.0
2015-11-27 12:20:00,26.82,26.86,26.79,26.84,45464.0,21.9592,21.9919,21.9346,21.9755,45464.0
2015-11-27 12:25:00,26.84,26.88,26.83,26.87,12361.0,21.9755,22.0083,21.9674,22.0001,12361.0
2015-11-27 12:30:00,26.87,26.87,26.81,26.84,18459.0,22.0001,22.0001,21.951,21.9755,18459.0
2015-11-27 12:35:00,26.85,26.85,26.81,26.83,16178.0,21.9837,21.9837,21.951,21.9674,16178.0
2015-11-27 12:40:00,26.81,26.83,26.76,26.79,47425.0,21.951,21.9674,21.91,21.9346,47425.0
2015-11-27 12:45:00,26.79,26.81,26.7,26.73,47497.0,21.9346,21.951,21.8609,21.8855,47497.0
2015-11-27 12:50:00,26.72,26.79,26.69,26.76,39557.0,21.8773,21.9346,21.8527,21.91,39557.0
2015-11-27 12:55:00,26.75,26.76,26.7,26.72,66439.0,21.9019,21.91,21.8609,21.8773,66439.0
2015-11-30 09:30:00,26.74,26.9,26.57,26.81,52630.0,21.8937,22.0247,21.7545,21.951,52630.0
2015-11-30 09:35:00,26.85,26.86,26.56,26.63,87966.0,21.9837,21.9919,21.7463,21.8036,87966.0
2015-11-30 09:40:00,26.63,26.69,26.57,26.59,35972.0,21.8036,21.8527,21.7545,21.7709,35972.0
2015-11-30 09:45:00,26.58,26.58,26.4,26.48,67337.0,21.7627,21.7627,21.6153,21.6808,67337.0
2015-11-30 09:50:00,26.47,26.51,26.41,26.46,64375.0,21.6726,21.7054,21.6235,21.6644,64375.0
2015-11-30 09:55:00,26.47,26.5,26.34,26.39,71615.0,21.6726,21.6972,21.5662,21.6071,71615.0
2015-11-30 10:00:00,26.39,26.39,26.21,26.23,68733.0,21.6071,21.6071,21.4597,21.4761,68733.0
2015-11-30 10:05:00,26.23,26.31,26.14,26.3,159485.0,21.4761,21.5416,21.4024,21.5334,159485.0
2015-11-30 10:10:00,26.29,26.29,26.04,26.04,52163.0,21.5252,21.5252,21.3205,21.3205,52163.0
2015-11-30 10:15:00,26.05,26.17,26.01,26.13,74550.0,21.3287,21.427,21.296,21.3942,74550.0
2015-11-30 10:20:00,26.12,26.26,26.12,26.24,44122.0,21.386,21.5007,21.386,21.4843,44122.0
2015-11-30 10:25:00,26.25,26.31,26.15,26.3,56502.0,21.4925,21.5416,21.4106,21.5334,56502.0
2015-11-30 10:30:00,26.29,26.31,26.15,26.28,52770.0,21.5252,21.5416,21.4106,21.517,52770.0
2015-11-30 10:35:00,26.28,26.29,26.13,26.16,47507.0,21.517,21.5252,21.3942,21.4188,47507.0
2015-11-30 10:40:00,26.17,26.3,26.15,26.27,50075.0,21.427,21.5334,21.4106,21.5089,50075.0
2015-11-30 10:45:00,26.27,26.27,26.08,26.12,106564.0,21.5089,21.5089,21.3533,21.386,106564.0
2015-11-30 10:50:00,26.13,26.29,26.12,26.21,46448.0,21.3942,21.5252,21.386,21.4597,46448.0
2015-11-30 10:55:00,26.21,26.21,26.08,26.1,75256.0,21.4597,21.4597,21.3533,21.3697,75256.0
2015-11-30 11:00:00,26.11,26.19,26.09,26.16,51993.0,21.3779,21.4434,21.3615,21.4188,51993.0
2015-11-30 11:05:00,26.15,26.19,26.14,26.18,65963.0,21.4106,21.4434,21.4024,21.4352,65963.0
2015-11-30 11:10:00,26.19,26.21,26.09,26.11,33714.0,21.4434,21.4597,21.3615,21.3779,33714.0
2015-11-30 11:15:00,26.12,26.16,26.04,26.05,56867.0,21.386,21.4188,21.3205,21.3287,56867.0
2015-11-30 11:20:00,26.06,26.13,26.05,26.07,42221.0,21.3369,21.3942,21.3287,21.3451,42221.0
2015-11-30 11:25:00,26.07,26.07,25.88,25.91,196458.0,21.3451,21.3451,21.1895,21.2141,196458.0
2015-11-30 11:30:00,25.9,25.94,25.84,25.89,83192.0,21.2059,21.2387,21.1568,21.1977,83192.0
2015-11-30 11:35:00,25.88,25.92,25.86,25.88,67675.0,21.1895,21.2223,21.1732,21.1895,67675.0
2015-11-30 11:40:00,25.88,25.96,25.84,25.96,87019.0,21.1895,21.255,21.1568,21.255,87019.0
2015-11-30 11:45:00,25.95,25.98,25.8,25.8,106474.0,21.2469,21.2714,21.124,21.124,106474.0
2015-11-30 11:50:00,25.79,25.8,25.69,25.79,81614.0,21.1158,21.124,21.034,21.1158,81614.0
2015-11-30 11:55:00,25.79,25.91,25.78,25.83,23852.0,21.1158,21.2141,21.1077,21.1486,23852.0
2015-11-30 12:00:00,25.83,25.88,25.77,25.86,44658.0,21.1486,21.1895,21.0995,21.1732,44658.0
2015-11-30 12:05:00,25.86,25.97,25.85,25.92,34200.0,21.1732,21.2632,21.165,21.2223,34200.0
2015-11-30 12:10:00,25.93,26.0,25.93,25.99,25312.0,21.2305,21.2878,21.2305,21.2796,25312.0
2015-11-30 12:15:00,26.0,26.04,25.96,26.01,20764.0,21.2878,21.3205,21.255,21.296,20764.0
2015-11-30 12:20:00,26.02,26.07,25.94,25.95,23389.0,21.3042,21.3451,21.2387,21.2469,23389.0
2015-11-30 12:25:00,25.95,25.96,25.87,25.87,18526.0,21.2469,21.255,21.1814,21.1814,18526.0
2015-11-30 12:30:00,25.87,25.89,25.82,25.89,31570.0,21.1814,21.1977,21.1404,21.1977,31570.0
2015-11-30 12:35:00,25.9,26.01,25.89,25.98,27165.0,21.2059,21.296,21.1977,21.2714,27165.0
2015-11-30 12:40:00,25.98,25.99,25.93,25.93,18655.0,21.2714,21.2796,21.2305,21.2305,18655.0
2015-11-30 12:45:00,25.93,25.95,25.87,25.9,30699.0,21.2305,21.2469,21.1814,21.2059,30699.0
2015-11-30 12:50:00,25.9,25.93,25.84,25.87,31395.0,21.2059,21.2305,21.1568,21.1814,31395.0
2015-11-30 12:55:00,25.87,25.89,25.81,25.83,32819.0,21.1814,21.1977,21.1322,21.1486,32819.0
2015-11-30 13:00:00,25.83,25.89,25.81,25.87,32224.0,21.1486,21.1977,21.1322,21.1814,32224.0
2015-11-30 13:05:00,25.86,25.87,25.78,25.78,15597.0,21.1732,21.1814,21.1077,21.1077,15597.0
2015-11-30 13:10:00,25.78,25.83,25.75,25.8,26762.0,21.1077,21.1486,21.0831,21.124,26762.0
2015-11-30 13:15:00,25.8,25.82,25.76,25.77,35174.0,21.124,21.1404,21.0913,21.0995,35174.0
2015-11-30 13:20:00,25.76,25.87,25.76,25.86,42102.0,21.0913,21.1814,21.0913,21.1732,42102.0
2015-11-30 13:25:00,25.86,25.92,25.84,25.91,31962.0,21.1732,21.2223,21.1568,21.2141,31962.0
2015-11-30 13:30:00,25.91,25.94,25.81,25.84,48865.0,21.2141,21.2387,21.1322,21.1568,48865.0
2015-11-30 13:35:00,25.84,25.87,25.84,25.86,25164.0,21.1568,21.1814,21.1568,21.1732,25164.0
2015-11-30 13:40:00,25.86,25.88,25.72,25.73,27053.0,21.1732,21.1895,21.0585,21.0667,27053.0
2015-11-30 13:45:00,25.74,25.79,25.72,25.78,23765.0,21.0749,21.1158,21.0585,21.1077,23765.0
2015-11-30 13:50:00,25.79,25.84,25.78,25.84,19507.0,21.1158,21.1568,21.1077,21.1568,19507.0
2015-11-30 13:55:00,25.85,25.89,25.84,25.85,41930.0,21.165,21.1977,21.1568,21.165,41930.0
2015-11-30 14:00:00,25.84,25.87,25.8,25.81,60411.0,21.1568,21.1814,21.124,21.1322,60411.0
2015-11-30 14:05:00,25.82,25.84,25.68,25.7,51244.0,21.1404,21.1568,21.0258,21.0422,51244.0
2015-11-30 14:10:00,25.71,25.74,25.7,25.72,42462.0,21.0503,21.0749,21.0422,21.0585,42462.0
2015-11-30 14:15:00,25.73,25.77,25.72,25.74,32846.0,21.0667,21.0995,21.0585,21.0749,32846.0
2015-11-30 14:20:00,25.74,25.75,25.71,25.74,35136.0,21.0749,21.0831,21.0503,21.0749,35136.0
2015-11-30 14:25:00,25.74,25.74,25.66,25.66,30969.0,21.0749,21.0749,21.0094,21.0094,30969.0
2015-11-30 14:30:00,25.66,25.67,25.59,25.65,97994.0,21.0094,21.0176,20.9521,21.0012,97994.0
2015-11-30 14:35:00,25.65,25.67,25.61,25.62,62724.0,21.0012,21.0176,20.9685,20.9767,62724.0
2015-11-30 14:40:00,25.62,25.63,25.53,25.54,52208.0,20.9767,20.9848,20.903,20.9112,52208.0
2015-11-30 14:45:00,25.54,25.57,25.52,25.57,38303.0,20.9112,20.9357,20.8948,20.9357,38303.0
2015-11-30 14:50:00,25.57,25.59,25.51,25.54,44770.0,20.9357,20.9521,20.8866,20.9112,44770.0
2015-11-30 14:55:00,25.55,25.56,25.51,25.52,38407.0,20.9193,20.9275,20.8866,20.8948,38407.0
2015-11-30 15:00:00,25.52,25.57,25.51,25.54,71568.0,20.8948,20.9357,20.8866,20.9112,71568.0
2015-11-30 15:05:00,25.54,25.56,25.51,25.53,63244.0,20.9112,20.9275,20.8866,20.903,63244.0
2015-11-30 15:10:00,25.52,25.56,25.51,25.55,56031.0,20.8948,20.9275,20.8866,20.9193,56031.0
2015-11-30 15:15:00,25.54,25.56,25.52,25.52,55179.0,20.9112,20.9275,20.8948,20.8948,55179.0
2015-11-30 15:20:00,25.52,25.56,25.51,25.52,53005.0,20.8948,20.9275,20.8866,20.8948,53005.0
2015-11-30 15:25:00,25.52,25.55,25.5,25.53,60423.0,20.8948,20.9193,20.8784,20.903,60423.0
2015-11-30 15:30:00,25.53,25.62,25.52,25.57,169309.0,20.903,20.9767,20.8948,20.9357,169309.0
2015-11-30 15:35:00,25.57,25.61,25.54,25.59,174909.0,20.9357,20.9685,20.9112,20.9521,174909.0
2015-11-30 15:40:00,25.6,25.6,25.57,25.57,100722.0,20.9603,20.9603,20.9357,20.9357,100722.0
2015-11-30 15:45:00,25.58,25.65,25.57,25.63,203941.0,20.9439,21.0012,20.9357,20.9848,203941.0
2015-11-30 15:50:00,25.62,25.64,25.6,25.61,159057.0,20.9767,20.993,20.9603,20.9685,159057.0
2015-11-30 15:55:00,25.6,25.63,25.56,25.56,450909.0,20.9603,20.9848,20.9275,20.9275,450909.0
2015-12-01 09:30:00,25.9,25.97,25.83,25.91,53145.0,21.2059,21.2632,21.1486,21.2141,53145.0
2015-12-01 09:35:00,25.94,25.97,25.8,25.89,78106.0,21.2387,21.2632,21.124,21.1977,78106.0
2015-12-01 09:40:00,25.9,26.06,25.9,25.97,200151.0,21.2059,21.3369,21.2059,21.2632,200151.0
2015-12-01 09:45:00,25.97,26.07,25.95,25.98,145047.0,21.2632,21.3451,21.2469,21.2714,145047.0
2015-12-01 09:50:00,26.02,26.07,25.95,26.01,76240.0,21.3042,21.3451,21.2469,21.296,76240.0
2015-12-01 09:55:00,26.02,26.07,25.97,26.07,61645.0,21.3042,21.3451,21.2632,21.3451,61645.0
2015-12-01 10:00:00,26.04,26.11,25.98,26.06,77635.0,21.3205,21.3779,21.2714,21.3369,77635.0
2015-12-01 10:05:00,26.05,26.08,25.9,25.97,78617.0,21.3287,21.3533,21.2059,21.2632,78617.0
2015-12-01 10:10:00,25.99,25.99,25.85,25.88,76141.0,21.2796,21.2796,21.165,21.1895,76141.0
2015-12-01 10:15:00,25.88,25.88,25.74,25.88,56692.0,21.1895,21.1895,21.0749,21.1895,56692.0
2015-12-01 10:20:00,25.9,25.99,25.84,25.87,68967.0,21.2059,21.2796,21.1568,21.1814,68967.0
2015-12-01 10:25:00,25.87,26.05,25.87,26.03,88620.0,21.1814,21.3287,21.1814,21.3124,88620.0
2015-12-01 10:30:00,26.03,26.1,26.01,26.03,104483.0,21.3124,21.3697,21.296,21.3124,104483.0
2015-12-01 10:35:00,26.03,26.12,26.03,26.06,69111.0,21.3124,21.386,21.3124,21.3369,69111.0
2015-12-01 10:40:00,26.06,26.15,26.05,26.07,62875.0,21.3369,21.4106,21.3287,21.3451,62875.0
2015-12-01 10:45:00,26.08,26.12,26.04,26.09,74776.0,21.3533,21.386,21.3205,21.3615,74776.0
2015-12-01 10:50:00,26.09,26.21,26.08,26.21,95976.0,21.3615,21.4597,21.3533,21.4597,95976.0
2015-12-01 10:55:00,26.21,26.26,26.18,26.22,56737.0,21.4597,21.5007,21.4352,21.4679,56737.0
2015-12-01 11:00:00,26.22,26.28,26.17,26.28,47947.0,21.4679,21.517,21.427,21.517,47947.0
2015-12-01 11:05:00,26.28,26.31,26.23,26.29,55171.0,21.517,21.5416,21.4761,21.5252,55171.0
2015-12-01 11:10:00,26.28,26.33,26.14,26.15,54144.0,21.517,21.558,21.4024,21.4106,54144.0
2015-12-01 11:15:00,26.16,26.25,26.11,26.15,42968.0,21.4188,21.4925,21.3779,21.4106,42968.0
2015-12-01 11:20:00,26.16,26.24,26.15,26.16,26167.0,21.4188,21.4843,21.4106,21.4188,26167.0
2015-12-01 11:25:00,26.17,26.2,26.13,26.14,28871.0,21.427,21.4515,21.3942,21.4024,28871.0
2015-12-01 11:30:00,26.14,26.17,26.14,26.16,12574.0,21.4024,21.427,21.4024,21.4188,12574.0
2015-12-01 11:35:00,26.16,26.16,26.03,26.06,30939.0,21.4188,21.4188,21.3124,21.3369,30939.0
2015-12-01 11:40:00,26.06,26.11,26.05,26.06,22061.0,21.3369,21.3779,21.3287,21.3369,22061.0
2015-12-01 11:45:00,26.05,26.09,26.04,26.09,26032.0,21.3287,21.3615,21.3205,21.3615,26032.0
2015-12-01 11:50:00,26.09,26.16,26.08,26.12,17137.0,21.3615,21.4188,21.3533,21.386,17137.0
2015-12-01 11:55:00,26.12,26.13,26.08,26.1,43721.0,21.386,21.3942,21.3533,21.3697,43721.0
2015-12-01 12:00:00,26.1,26.13,26.06,26.06,34305.0,21.3697,21.3942,21.3369,21.3369,34305.0
2015-12-01 12:05:00,26.06,26.09,25.97,26.02,32363.0,21.3369,21.3615,21.2632,21.3042,32363.0
2015-12-01 12:10:00,26.02,26.03,25.95,25.95,65243.0,21.3042,21.3124,21.2469,21.2469,65243.0
2015-12-01 12:15:00,25.96,26.01,25.89,25.9,29976.0,21.255,21.296,21.1977,21.2059,29976.0
2015-12-01 12:20:00,25.9,25.95,25.83,25.89,36463.0,21.2059,21.2469,21.1486,21.1977,36463.0
2015-12-01 12:25:00,25.89,25.9,25.78,25.79,35406.0,21.1977,21.2059,21.1077,21.1158,35406.0
2015-12-01 12:30:00,25.79,25.88,25.79,25.84,28972.0,21.1158,21.1895,21.1158,21.1568,28972.0
2015-12-01 12:35:00,25.84,25.88,25.81,25.84,44535.0,21.1568,21.1895,21.1322,21.1568,44535.0
2015-12-01 12:40:00,25.85,25.87,25.82,25.84,41792.0,21.165,21.1814,21.1404,21.1568,41792.0
2015-12-01 12:45:00,25.83,25.84,25.77,25.78,33615.0,21.1486,21.1568,21.0995,21.1077,33615.0
2015-12-01 12:50:00,25.78,25.84,25.75,25.83,40766.0,21.1077,21.1568,21.0831,21.1486,40766.0
2015-12-01 12:55:00,25.83,25.85,25.8,25.81,44594.0,21.1486,21.165,21.124,21.1322,44594.0
2015-12-01 13:00:00,25.81,25.86,25.8,25.83,26681.0,21.1322,21.1732,21.124,21.1486,26681.0
2015-12-01 13:05:00,25.83,25.85,25.81,25.82,162004.0,21.1486,21.165,21.1322,21.1404,162004.0
2015-12-01 13:10:00,25.82,25.84,25.79,25.79,29991.0,21.1404,21.1568,21.1158,21.1158,29991.0
2015-12-01 13:15:00,25.79,25.87,25.79,25.83,33145.0,21.1158,21.1814,21.1158,21.1486,33145.0
2015-12-01 13:20:00,25.84,25.86,25.78,25.79,48183.0,21.1568,21.1732,21.1077,21.1158,48183.0
2015-12-01 13:25:00,25.78,25.81,25.77,25.78,17119.0,21.1077,21.1322,21.0995,21.1077,17119.0
2015-12-01 13:30:00,25.78,25.85,25.78,25.8,38290.0,21.1077,21.165,21.1077,21.124,38290.0
2015-12-01 13:35:00,25.81,25.81,25.77,25.78,24862.0,21.1322,21.1322,21.0995,21.1077,24862.0
2015-12-01 13:40:00,25.78,25.86,25.78,25.83,35785.0,21.1077,21.1732,21.1077,21.1486,35785.0
2015-12-01 13:45:00,25.84,25.84,25.78,25.79,32635.0,21.1568,21.1568,21.1077,21.1158,32635.0
2015-12-01 13:50:00,25.78,25.84,25.78,25.81,33449.0,21.1077,21.1568,21.1077,21.1322,33449.0
2015-12-01 13:55:00,25.81,25.83,25.78,25.8,23010.0,21.1322,21.1486,21.1077,21.124,23010.0
2015-12-01 14:00:00,25.8,25.82,25.79,25.8,30151.0,21.124,21.1404,21.1158,21.124,30151.0
2015-12-01 14:05:00,25.8,25.83,25.78,25.8,28917.0,21.124,21.1486,21.1077,21.124,28917.0
2015-12-01 14:10:00,25.81,25.83,25.78,25.78,25466.0,21.1322,21.1486,21.1077,21.1077,25466.0
2015-12-01 14:15:00,25.78,25.79,25.76,25.78,26143.0,21.1077,21.1158,21.0913,21.1077,26143.0
2015-12-01 14:20:00,25.79,25.8,25.73,25.74,48075.0,21.1158,21.124,21.0667,21.0749,48075.0
2015-12-01 14:25:00,25.74,25.79,25.7,25.78,38122.0,21.0749,21.1158,21.0422,21.1077,38122.0
2015-12-01 14:30:00,25.77,25.8,25.76,25.8,28369.0,21.0995,21.124,21.0913,21.124,28369.0
2015-12-01 14:35:00,25.79,25.8,25.74,25.75,35836.0,21.1158,21.124,21.0749,21.0831,35836.0
2015-12-01 14:40:00,25.76,25.77,25.73,25.76,34151.0,21.0913,21.0995,21.0667,21.0913,34151.0
2015-12-01 14:45:00,25.76,25.85,25.75,25.84,33349.0,21.0913,21.165,21.0831,21.1568,33349.0
2015-12-01 14:50:00,25.84,25.92,25.82,25.92,28021.0,21.1568,21.2223,21.1404,21.2223,28021.0
2015-12-01 14:55:00,25.93,25.94,25.82,25.84,31201.0,21.2305,21.2387,21.1404,21.1568,31201.0
2015-12-01 15:00:00,25.85,25.88,25.85,25.86,34732.0,21.165,21.1895,21.165,21.1732,34732.0
2015-12-01 15:05:00,25.86,25.92,25.86,25.91,32813.0,21.1732,21.2223,21.1732,21.2141,32813.0
2015-12-01 15:10:00,25.92,25.96,25.88,25.92,61206.0,21.2223,21.255,21.1895,21.2223,61206.0
2015-12-01 15:15:00,25.91,25.95,25.91,25.95,63895.0,21.2141,21.2469,21.2141,21.2469,63895.0
2015-12-01 15:20:00,25.95,25.99,25.93,25.95,58067.0,21.2469,21.2796,21.2305,21.2469,58067.0
2015-12-01 15:25:00,25.95,26.0,25.93,26.0,43965.0,21.2469,21.2878,21.2305,21.2878,43965.0
2015-12-01 15:30:00,25.99,26.01,25.95,25.97,75903.0,21.2796,21.296,21.2469,21.2632,75903.0
2015-12-01 15:35:00,25.98,25.98,25.93,25.93,44456.0,21.2714,21.2714,21.2305,21.2305,44456.0
2015-12-01 15:40:00,25.94,25.97,25.92,25.93,97930.0,21.2387,21.2632,21.2223,21.2305,97930.0
2015-12-01 15:45:00,25.93,25.97,25.92,25.96,94686.0,21.2305,21.2632,21.2223,21.255,94686.0
2015-12-01 15:50:00,25.96,25.97,25.85,25.88,197149.0,21.255,21.2632,21.165,21.1895,197149.0
2015-12-01 15:55:00,25.89,25.9,25.74,25.75,425690.0,21.1977,21.2059,21.0749,21.0831,425690.0
2015-12-02 09:30:00,25.77,25.9,25.71,25.85,72109.0,21.0995,21.2059,21.0503,21.165,72109.0
2015-12-02 09:35:00,25.88,25.94,25.8,25.84,38535.0,21.1895,21.2387,21.124,21.1568,38535.0
2015-12-02 09:40:00,25.87,25.96,25.84,25.86,40067.0,21.1814,21.255,21.1568,21.1732,40067.0
2015-12-02 09:45:00,25.85,25.93,25.82,25.9,38082.0,21.165,21.2305,21.1404,21.2059,38082.0
2015-12-02 09:50:00,25.9,25.94,25.84,25.88,43682.0,21.2059,21.2387,21.1568,21.1895,43682.0
2015-12-02 09:55:00,25.88,25.88,25.82,25.87,42003.0,21.1895,21.1895,21.1404,21.1814,42003.0
2015-12-02 10:00:00,25.87,25.92,25.75,25.81,71903.0,21.1814,21.2223,21.0831,21.1322,71903.0
2015-12-02 10:05:00,25.82,25.87,25.79,25.8,84128.0,21.1404,21.1814,21.1158,21.124,84128.0
2015-12-02 10:10:00,25.8,25.89,25.78,25.88,32243.0,21.124,21.1977,21.1077,21.1895,32243.0
2015-12-02 10:15:00,25.88,25.91,25.81,25.81,51454.0,21.1895,21.2141,21.1322,21.1322,51454.0
2015-12-02 10:20:00,25.82,25.86,25.8,25.85,47337.0,21.1404,21.1732,21.124,21.165,47337.0
2015-12-02 10:25:00,25.84,25.85,25.66,25.71,72898.0,21.1568,21.165,21.0094,21.0503,72898.0
2015-12-02 10:30:00,25.7,25.76,25.67,25.74,35397.0,21.0422,21.0913,21.0176,21.0749,35397.0
2015-12-02 10:35:00,25.73,25.84,25.71,25.8,38842.0,21.0667,21.1568,21.0503,21.124,38842.0
2015-12-02 10:40:00,25.81,25.81,25.72,25.77,30197.0,21.1322,21.1322,21.0585,21.0995,30197.0
2015-12-02 10:45:00,25.76,25.76,25.67,25.73,38818.0,21.0913,21.0913,21.0176,21.0667,38818.0
2015-12-02 10:50:00,25.72,25.76,25.7,25.71,32456.0,21.0585,21.0913,21.0422,21.0503,32456.0
2015-12-02 10:55:00,25.71,25.71,25.65,25.68,40205.0,21.0503,21.0503,21.0012,21.0258,40205.0
2015-12-02 11:00:00,25.68,25.7,25.52,25.59,79056.0,21.0258,21.0422,20.8948,20.9521,79056.0
2015-12-02 11:05:00,25.59,25.6,25.51,25.54,27389.0,20.9521,20.9603,20.8866,20.9112,27389.0
2015-12-02 11:10:00,25.54,25.56,25.48,25.49,27644.0,20.9112,20.9275,20.862,20.8702,27644.0
2015-12-02 11:15:00,25.48,25.52,25.41,25.47,108785.0,20.862,20.8948,20.8047,20.8538,108785.0
2015-12-02 11:20:00,25.48,25.53,25.48,25.49,30586.0,20.862,20.903,20.862,20.8702,30586.0
2015-12-02 11:25:00,25.47,25.54,25.44,25.47,31542.0,20.8538,20.9112,20.8293,20.8538,31542.0
2015-12-02 11:30:00,25.47,25.56,25.47,25.55,34638.0,20.8538,20.9275,20.8538,20.9193,34638.0
2015-12-02 11:35:00,25.55,25.55,25.45,25.5,29317.0,20.9193,20.9193,20.8375,20.8784,29317.0
2015-12-02 11:40:00,25.5,25.53,25.48,25.53,16147.0,20.8784,20.903,20.862,20.903,16147.0
2015-12-02 11:45:00,25.52,25.55,25.49,25.54,27822.0,20.8948,20.9193,20.8702,20.9112,27822.0
2015-12-02 11:50:00,25.54,25.58,25.5,25.53,17073.0,20.9112,20.9439,20.8784,20.903,17073.0
2015-12-02 11:55:00,25.53,25.58,25.51,25.55,23380.0,20.903,20.9439,20.8866,20.9193,23380.0
2015-12-02 12:00:00,25.55,25.65,25.54,25.65,24408.0,20.9193,21.0012,20.9112,21.0012,24408.0
2015-12-02 12:05:00,25.64,25.66,25.59,25.65,26595.0,20.993,21.0094,20.9521,21.0012,26595.0
2015-12-02 12:10:00,25.65,25.69,25.63,25.63,18029.0,21.0012,21.034,20.9848,20.9848,18029.0
2015-12-02 12:15:00,25.64,25.72,25.63,25.66,33248.0,20.993,21.0585,20.9848,21.0094,33248.0
2015-12-02 12:20:00,25.66,25.67,25.61,25.65,13647.0,21.0094,21.0176,20.9685,21.0012,13647.0
2015-12-02 12:25:00,25.66,25.68,25.61,25.66,21480.0,21.0094,21.0258,20.9685,21.0094,21480.0
2015-12-02 12:30:00,25.66,25.66,25.62,25.66,12517.0,21.0094,21.0094,20.9767,21.0094,12517.0
2015-12-02 12:35:00,25.66,25.68,25.62,25.68,11396.0,21.0094,21.0258,20.9767,21.0258,11396.0
2015-12-02 12:40:00,25.68,25.69,25.61,25.61,14307.0,21.0258,21.034,20.9685,20.9685,14307.0
2015-12-02 12:45:00,25.62,25.64,25.51,25.52,50505.0,20.9767,20.993,20.8866,20.8948,50505.0
2015-12-02 12:50:00,25.53,25.53,25.49,25.49,14040.0,20.903,20.903,20.8702,20.8702,14040.0
2015-12-02 12:55:00,25.5,25.51,25.48,25.5,16043.0,20.8784,20.8866,20.862,20.8784,16043.0
2015-12-02 13:00:00,25.5,25.53,25.47,25.48,23339.0,20.8784,20.903,20.8538,20.862,23339.0
2015-12-02 13:05:00,25.48,25.57,25.47,25.56,17024.0,20.862,20.9357,20.8538,20.9275,17024.0
2015-12-02 13:10:00,25.57,25.6,25.55,25.6,16762.0,20.9357,20.9603,20.9193,20.9603,16762.0
2015-12-02 13:15:00,25.59,25.61,25.54,25.54,16790.0,20.9521,20.9685,20.9112,20.9112,16790.0
2015-12-02 13:20:00,25.55,25.61,25.52,25.6,14073.0,20.9193,20.9685,20.8948,20.9603,14073.0
2015-12-02 13:25:00,25.6,25.62,25.54,25.61,23882.0,20.9603,20.9767,20.9112,20.9685,23882.0
2015-12-02 13:30:00,25.61,25.64,25.59,25.64,20714.0,20.9685,20.993,20.9521,20.993,20714.0
2015-12-02 13:35:00,25.64,25.68,25.63,25.65,14966.0,20.993,21.0258,20.9848,21.0012,14966.0
2015-12-02 13:40:00,25.66,25.66,25.6,25.6,21621.0,21.0094,21.0094,20.9603,20.9603,21621.0
2015-12-02 13:45:00,25.59,25.59,25.57,25.58,18819.0,20.9521,20.9521,20.9357,20.9439,18819.0
2015-12-02 13:50:00,25.58,25.65,25.56,25.64,23695.0,20.9439,21.0012,20.9275,20.993,23695.0
2015-12-02 13:55:00,25.63,25.66,25.61,25.61,13850.0,20.9848,21.0094,20.9685,20.9685,13850.0
2015-12-02 14:00:00,25.6,25.63,25.57,25.6,28534.0,20.9603,20.9848,20.9357,20.9603,28534.0
2015-12-02 14:05:00,25.6,25.62,25.54,25.6,26271.0,20.9603,20.9767,20.9112,20.9603,26271.0
2015-12-02 14:10:00,25.59,25.6,25.51,25.53,21774.0,20.9521,20.9603,20.8866,20.903,21774.0
2015-12-02 14:15:00,25.52,25.53,25.47,25.5,15401.0,20.8948,20.903,20.8538,20.8784,15401.0
2015-12-02 14:20:00,25.5,25.54,25.48,25.5,29812.0,20.8784,20.9112,20.862,20.8784,29812.0
2015-12-02 14:25:00,25.5,25.54,25.48,25.53,22490.0,20.8784,20.9112,20.862,20.903,22490.0
2015-12-02 14:30:00,25.52,25.54,25.46,25.49,29844.0,20.8948,20.9112,20.8457,20.8702,29844.0
2015-12-02 14:35:00,25.5,25.5,25.47,25.48,18334.0,20.8784,20.8784,20.8538,20.862,18334.0
2015-12-02 14:40:00,25.47,25.47,25.44,25.45,23921.0,20.8538,20.8538,20.8293,20.8375,23921.0
2015-12-02 14:45:00,25.45,25.45,25.38,25.45,32854.0,20.8375,20.8375,20.7802,20.8375,32854.0
2015-12-02 14:50:00,25.45,25.46,25.42,25.45,24424.0,20.8375,20.8457,20.8129,20.8375,24424.0
2015-12-02 14:55:00,25.45,25.46,25.39,25.43,28750.0,20.8375,20.8457,20.7883,20.8211,28750.0
2015-12-02 15:00:00,25.44,25.46,25.41,25.45,22703.0,20.8293,20.8457,20.8047,20.8375,22703.0
2015-12-02 15:05:00,25.44,25.46,25.38,25.41,46674.0,20.8293,20.8457,20.7802,20.8047,46674.0
2015-12-02 15:10:00,25.41,25.43,25.38,25.41,26777.0,20.8047,20.8211,20.7802,20.8047,26777.0
2015-12-02 15:15:00,25.4,25.41,25.34,25.36,56476.0,20.7965,20.8047,20.7474,20.7638,56476.0
2015-12-02 15:20:00,25.36,25.41,25.32,25.37,44861.0,20.7638,20.8047,20.731,20.772,44861.0
2015-12-02 15:25:00,25.37,25.38,25.3,25.31,46622.0,20.772,20.7802,20.7147,20.7228,46622.0
2015-12-02 15:30:00,25.31,25.36,25.3,25.36,86770.0,20.7228,20.7638,20.7147,20.7638,86770.0
2015-12-02 15:35:00,25.36,25.37,25.32,25.36,75440.0,20.7638,20.772,20.731,20.7638,75440.0
2015-12-02 15:40:00,25.36,25.41,25.35,25.37,115801.0,20.7638,20.8047,20.7556,20.772,115801.0
2015-12-02 15:45:00,25.37,25.38,25.34,25.34,64870.0,20.772,20.7802,20.7474,20.7474,64870.0
2015-12-02 15:50:00,25.34,25.36,25.32,25.33,202059.0,20.7474,20.7638,20.731,20.7392,202059.0
2015-12-02 15:55:00,25.33,25.33,25.13,25.22,596370.0,20.7392,20.7392,20.5755,20.6492,596370.0
2015-12-03 09:30:00,25.73,26.02,25.6,25.85,117745.0,21.0667,21.3042,20.9603,21.165,117745.0
2015-12-03 09:35:00,25.85,26.0,25.7,25.85,75130.0,21.165,21.2878,21.0422,21.165,75130.0
2015-12-03 09:40:00,25.86,25.91,25.68,25.8,47669.0,21.1732,21.2141,21.0258,21.124,47669.0
2015-12-03 09:45:00,25.79,25.93,25.78,25.85,82556.0,21.1158,21.2305,21.1077,21.165,82556.0
2015-12-03 09:50:00,25.84,25.96,25.79,25.89,49402.0,21.1568,21.255,21.1158,21.1977,49402.0
2015-12-03 09:55:00,25.89,25.92,25.57,25.74,78242.0,21.1977,21.2223,20.9357,21.0749,78242.0
2015-12-03 10:00:00,25.75,25.75,25.54,25.61,82582.0,21.0831,21.0831,20.9112,20.9685,82582.0
2015-12-03 10:05:00,25.6,25.6,25.47,25.51,45855.0,20.9603,20.9603,20.8538,20.8866,45855.0
2015-12-03 10:10:00,25.51,25.54,25.26,25.35,95833.0,20.8866,20.9112,20.6819,20.7556,95833.0
2015-12-03 10:15:00,25.37,25.38,25.21,25.26,41171.0,20.772,20.7802,20.641,20.6819,41171.0
2015-12-03 10:20:00,25.25,25.26,25.18,25.23,52447.0,20.6737,20.6819,20.6164,20.6573,52447.0
2015-12-03 10:25:00,25.24,25.37,25.21,25.34,73210.0,20.6655,20.772,20.641,20.7474,73210.0
2015-12-03 10:30:00,25.34,25.52,25.32,25.46,46471.0,20.7474,20.8948,20.731,20.8457,46471.0
2015-12-03 10:35:00,25.46,25.5,25.36,25.4,67914.0,20.8457,20.8784,20.7638,20.7965,67914.0
2015-12-03 10:40:00,25.39,25.54,25.36,25.52,66490.0,20.7883,20.9112,20.7638,20.8948,66490.0
2015-12-03 10:45:00,25.51,25.64,25.51,25.61,49539.0,20.8866,20.993,20.8866,20.9685,49539.0
2015-12-03 10:50:00,25.64,25.69,25.6,25.6,34545.0,20.993,21.034,20.9603,20.9603,34545.0
2015-12-03 10:55:00,25.62,25.64,25.5,25.5,23826.0,20.9767,20.993,20.8784,20.8784,23826.0
2015-12-03 11:00:00,25.49,25.55,25.39,25.51,19476.0,20.8702,20.9193,20.7883,20.8866,19476.0
2015-12-03 11:05:00,25.54,25.57,25.47,25.47,40681.0,20.9112,20.9357,20.8538,20.8538,40681.0
2015-12-03 11:10:00,25.48,25.56,25.46,25.49,29551.0,20.862,20.9275,20.8457,20.8702,29551.0
2015-12-03 11:15:00,25.5,25.53,25.47,25.48,36820.0,20.8784,20.903,20.8538,20.862,36820.0
2015-12-03 11:20:00,25.49,25.51,25.45,25.47,34850.0,20.8702,20.8866,20.8375,20.8538,34850.0
2015-12-03 11:25:00,25.48,25.54,25.45,25.52,44631.0,20.862,20.9112,20.8375,20.8948,44631.0
2015-12-03 11:30:00,25.53,25.55,25.47,25.54,25036.0,20.903,20.9193,20.8538,20.9112,25036.0
2015-12-03 11:35:00,25.53,25.54,25.44,25.48,73527.0,20.903,20.9112,20.8293,20.862,73527.0
2015-12-03 11:40:00,25.48,25.52,25.36,25.4,58334.0,20.862,20.8948,20.7638,20.7965,58334.0
2015-12-03 11:45:00,25.41,25.53,25.41,25.51,18737.0,20.8047,20.903,20.8047,20.8866,18737.0
2015-12-03 11:50:00,25.5,25.51,25.45,25.5,19185.0,20.8784,20.8866,20.8375,20.8784,19185.0
2015-12-03 11:55:00,25.5,25.6,25.49,25.54,29803.0,20.8784,20.9603,20.8702,20.9112,29803.0
2015-12-03 12:00:00,25.55,25.56,25.48,25.49,35461.0,20.9193,20.9275,20.862,20.8702,35461.0
2015-12-03 12:05:00,25.49,25.52,25.44,25.44,31320.0,20.8702,20.8948,20.8293,20.8293,31320.0
2015-12-03 12:10:00,25.44,25.46,25.42,25.45,20729.0,20.8293,20.8457,20.8129,20.8375,20729.0
2015-12-03 12:15:00,25.45,25.47,25.33,25.46,31336.0,20.8375,20.8538,20.7392,20.8457,31336.0
2015-12-03 12:20:00,25.46,25.47,25.43,25.44,13359.0,20.8457,20.8538,20.8211,20.8293,13359.0
2015-12-03 12:25:00,25.45,25.49,25.4,25.47,22023.0,20.8375,20.8702,20.7965,20.8538,22023.0
2015-12-03 12:30:00,25.47,25.48,25.38,25.41,21399.0,20.8538,20.862,20.7802,20.8047,21399.0
2015-12-03 12:35:00,25.41,25.47,25.41,25.45,14177.0,20.8047,20.8538,20.8047,20.8375,14177.0
2015-12-03 12:40:00,25.45,25.54,25.44,25.48,31441.0,20.8375,20.9112,20.8293,20.862,31441.0
2015-12-03 12:45:00,25.48,25.54,25.44,25.44,30922.0,20.862,20.9112,20.8293,20.8293,30922.0
2015-12-03 12:50:00,25.45,25.49,25.43,25.47,17988.0,20.8375,20.8702,20.8211,20.8538,17988.0
2015-12-03 12:55:00,25.46,25.56,25.46,25.48,31017.0,20.8457,20.9275,20.8457,20.862,31017.0
2015-12-03 13:00:00,25.48,25.5,25.46,25.5,9202.0,20.862,20.8784,20.8457,20.8784,9202.0
2015-12-03 13:05:00,25.51,25.53,25.43,25.44,24137.0,20.8866,20.903,20.8211,20.8293,24137.0
2015-12-03 13:10:00,25.44,25.52,25.44,25.48,23951.0,20.8293,20.8948,20.8293,20.862,23951.0
2015-12-03 13:15:00,25.48,25.56,25.48,25.5,28294.0,20.862,20.9275,20.862,20.8784,28294.0
2015-12-03 13:20:00,25.5,25.55,25.48,25.54,44164.0,20.8784,20.9193,20.862,20.9112,44164.0
2015-12-03 13:25:00,25.54,25.57,25.51,25.55,19321.0,20.9112,20.9357,20.8866,20.9193,19321.0
2015-12-03 13:30:00,25.55,25.58,25.52,25.58,21675.0,20.9193,20.9439,20.8948,20.9439,21675.0
2015-12-03 13:35:00,25.58,25.61,25.55,25.61,25516.0,20.9439,20.9685,20.9193,20.9685,25516.0
2015-12-03 13:40:00,25.61,25.61,25.5,25.51,20759.0,20.9685,20.9685,20.8784,20.8866,20759.0
2015-12-03 13:45:00,25.5,25.52,25.41,25.41,13729.0,20.8784,20.8948,20.8047,20.8047,13729.0
2015-12-03 13:50:00,25.41,25.44,25.38,25.43,20908.0,20.8047,20.8293,20.7802,20.8211,20908.0
2015-12-03 13:55:00,25.43,25.45,25.36,25.41,32957.0,20.8211,20.8375,20.7638,20.8047,32957.0
2015-12-03 14:00:00,25.41,25.45,25.38,25.38,33640.0,20.8047,20.8375,20.7802,20.7802,33640.0
2015-12-03 14:05:00,25.38,25.4,25.36,25.4,20671.0,20.7802,20.7965,20.7638,20.7965,20671.0
2015-12-03 14:10:00,25.4,25.42,25.37,25.38,23005.0,20.7965,20.8129,20.772,20.7802,23005.0
2015-12-03 14:15:00,25.37,25.45,25.35,25.4,43325.0,20.772,20.8375,20.7556,20.7965,43325.0
2015-12-03 14:20:00,25.4,25.4,25.3,25.32,20181.0,20.7965,20.7965,20.7147,20.731,20181.0
2015-12-03 14:25:00,25.33,25.36,25.3,25.34,53602.0,20.7392,20.7638,20.7147,20.7474,53602.0
2015-12-03 14:30:00,25.34,25.37,25.32,25.37,18414.0,20.7474,20.772,20.731,20.772,18414.0
2015-12-03 14:35:00,25.36,25.4,25.34,25.36,14012.0,20.7638,20.7965,20.7474,20.7638,14012.0
2015-12-03 14:40:00,25.36,25.36,25.24,25.27,24804.0,20.7638,20.7638,20.6655,20.6901,24804.0
2015-12-03 14:45:00,25.28,25.36,25.28,25.33,21143.0,20.6983,20.7638,20.6983,20.7392,21143.0
2015-12-03 14:50:00,25.33,25.39,25.32,25.35,24027.0,20.7392,20.7883,20.731,20.7556,24027.0
2015-12-03 14:55:00,25.37,25.45,25.36,25.44,16676.0,20.772,20.8375,20.7638,20.8293,16676.0
2015-12-03 15:00:00,25.45,25.53,25.44,25.52,28134.0,20.8375,20.903,20.8293,20.8948,28134.0
2015-12-03 15:05:00,25.52,25.54,25.47,25.47,28633.0,20.8948,20.9112,20.8538,20.8538,28633.0
2015-12-03 15:10:00,25.47,25.51,25.45,25.46,28338.0,20.8538,20.8866,20.8375,20.8457,28338.0
2015-12-03 15:15:00,25.45,25.47,25.39,25.41,29442.0,20.8375,20.8538,20.7883,20.8047,29442.0
2015-12-03 15:20:00,25.41,25.46,25.35,25.46,31337.0,20.8047,20.8457,20.7556,20.8457,31337.0
2015-12-03 15:25:00,25.45,25.47,25.4,25.45,33353.0,20.8375,20.8538,20.7965,20.8375,33353.0
2015-12-03 15:30:00,25.44,25.45,25.37,25.44,33957.0,20.8293,20.8375,20.772,20.8293,33957.0
2015-12-03 15:35:00,25.43,25.61,25.42,25.58,61225.0,20.8211,20.9685,20.8129,20.9439,61225.0
2015-12-03 15:40:00,25.57,25.57,25.45,25.48,44654.0,20.9357,20.9357,20.8375,20.862,44654.0
2015-12-03 15:45:00,25.48,25.56,25.46,25.54,58930.0,20.862,20.9275,20.8457,20.9112,58930.0
2015-12-03 15:50:00,25.54,25.61,25.52,25.61,89666.0,20.9112,20.9685,20.8948,20.9685,89666.0
2015-12-03 15:55:00,25.61,25.62,25.47,25.52,172035.0,20.9685,20.9767,20.8538,20.8948,172035.0
2015-12-04 09:30:00,25.29,25.39,25.15,25.24,91410.0,20.7065,20.7883,20.5918,20.6655,91410.0
2015-12-04 09:35:00,25.24,25.26,25.03,25.16,31499.0,20.6655,20.6819,20.4936,20.6,31499.0
2015-12-04 09:40:00,25.19,25.33,25.15,25.32,30978.0,20.6246,20.7392,20.5918,20.731,30978.0
2015-12-04 09:45:00,25.33,25.6,25.27,25.52,38599.0,20.7392,20.9603,20.6901,20.8948,38599.0
2015-12-04 09:50:00,25.51,25.6,25.49,25.6,70388.0,20.8866,20.9603,20.8702,20.9603,70388.0
2015-12-04 09:55:00,25.59,25.69,25.58,25.63,64779.0,20.9521,21.034,20.9439,20.9848,64779.0
2015-12-04 10:00:00,25.65,25.81,25.61,25.7,137662.0,21.0012,21.1322,20.9685,21.0422,137662.0
2015-12-04 10:05:00,25.71,25.71,25.55,25.55,59040.0,21.0503,21.0503,20.9193,20.9193,59040.0
2015-12-04 10:10:00,25.55,25.71,25.55,25.71,52870.0,20.9193,21.0503,20.9193,21.0503,52870.0
2015-12-04 10:15:00,25.7,25.72,25.53,25.7,55836.0,21.0422,21.0585,20.903,21.0422,55836.0
2015-12-04 10:20:00,25.71,25.75,25.68,25.74,33968.0,21.0503,21.0831,21.0258,21.0749,33968.0
2015-12-04 10:25:00,25.75,25.86,25.75,25.79,33950.0,21.0831,21.1732,21.0831,21.1158,33950.0
2015-12-04 10:30:00,25.77,25.84,25.77,25.83,26048.0,21.0995,21.1568,21.0995,21.1486,26048.0
2015-12-04 10:35:00,25.84,26.01,25.84,25.96,60114.0,21.1568,21.296,21.1568,21.255,60114.0
2015-12-04 10:40:00,25.96,26.0,25.85,25.92,27393.0,21.255,21.2878,21.165,21.2223,27393.0
2015-12-04 10:45:00,25.92,26.02,25.9,26.01,36626.0,21.2223,21.3042,21.2059,21.296,36626.0
2015-12-04 10:50:00,26.01,26.05,25.9,25.91,44603.0,21.296,21.3287,21.2059,21.2141,44603.0
2015-12-04 10:55:00,25.91,25.95,25.87,25.89,52782.0,21.2141,21.2469,21.1814,21.1977,52782.0
2015-12-04 11:00:00,25.9,25.92,25.86,25.89,55001.0,21.2059,21.2223,21.1732,21.1977,55001.0
2015-12-04 11:05:00,25.89,25.98,25.88,25.96,75055.0,21.1977,21.2714,21.1895,21.255,75055.0
2015-12-04 11:10:00,25.95,26.04,25.9,25.94,73100.0,21.2469,21.3205,21.2059,21.2387,73100.0
2015-12-04 11:15:00,25.94,25.95,25.87,25.93,39731.0,21.2387,21.2469,21.1814,21.2305,39731.0
2015-12-04 11:20:00,25.92,26.0,25.92,25.98,48499.0,21.2223,21.2878,21.2223,21.2714,48499.0
2015-12-04 11:25:00,26.0,26.01,25.89,25.89,25716.0,21.2878,21.296,21.1977,21.1977,25716.0
2015-12-04 11:30:00,25.89,25.95,25.89,25.94,40931.0,21.1977,21.2469,21.1977,21.2387,40931.0
2015-12-04 11:35:00,25.94,25.95,25.9,25.93,49261.0,21.2387,21.2469,21.2059,21.2305,49261.0
2015-12-04 11:40:00,25.91,25.92,25.84,25.89,27589.0,21.2141,21.2223,21.1568,21.1977,27589.0
2015-12-04 11:45:00,25.89,25.92,25.86,25.89,19919.0,21.1977,21.2223,21.1732,21.1977,19919.0
2015-12-04 11:50:00,25.91,25.95,25.9,25.91,59443.0,21.2141,21.2469,21.2059,21.2141,59443.0
2015-12-04 11:55:00,25.9,26.0,25.87,25.98,40067.0,21.2059,21.2878,21.1814,21.2714,40067.0
2015-12-04 12:00:00,25.98,26.04,25.95,26.03,29586.0,21.2714,21.3205,21.2469,21.3124,29586.0
2015-12-04 12:05:00,26.03,26.18,26.03,26.18,36803.0,21.3124,21.4352,21.3124,21.4352,36803.0
2015-12-04 12:10:00,26.18,26.36,26.17,26.28,140888.0,21.4352,21.5825,21.427,21.517,140888.0
2015-12-04 12:15:00,26.28,26.28,26.19,26.22,31123.0,21.517,21.517,21.4434,21.4679,31123.0
2015-12-04 12:20:00,26.21,26.29,26.21,26.28,30181.0,21.4597,21.5252,21.4597,21.517,30181.0
2015-12-04 12:25:00,26.29,26.3,26.27,26.29,50193.0,21.5252,21.5334,21.5089,21.5252,50193.0
2015-12-04 12:30:00,26.3,26.31,26.28,26.3,45127.0,21.5334,21.5416,21.517,21.5334,45127.0
2015-12-04 12:35:00,26.29,26.45,26.29,26.43,49502.0,21.5252,21.6562,21.5252,21.6399,49502.0
2015-12-04 12:40:00,26.42,26.48,26.36,26.4,31204.0,21.6317,21.6808,21.5825,21.6153,31204.0
2015-12-04 12:45:00,26.4,26.46,26.4,26.46,33364.0,21.6153,21.6644,21.6153,21.6644,33364.0
2015-12-04 12:50:00,26.46,26.53,26.44,26.45,50311.0,21.6644,21.7217,21.648,21.6562,50311.0
2015-12-04 12:55:00,26.44,26.45,26.41,26.43,25621.0,21.648,21.6562,21.6235,21.6399,25621.0
2015-12-04 13:00:00,26.43,26.45,26.36,26.4,43197.0,21.6399,21.6562,21.5825,21.6153,43197.0
2015-12-04 13:05:00,26.39,26.45,26.39,26.41,30576.0,21.6071,21.6562,21.6071,21.6235,30576.0
2015-12-04 13:10:00,26.41,26.45,26.36,26.43,47545.0,21.6235,21.6562,21.5825,21.6399,47545.0
2015-12-04 13:15:00,26.43,26.45,26.4,26.42,31548.0,21.6399,21.6562,21.6153,21.6317,31548.0
2015-12-04 13:20:00,26.42,26.44,26.37,26.37,18239.0,21.6317,21.648,21.5907,21.5907,18239.0
2015-12-04 13:25:00,26.38,26.39,26.28,26.29,25129.0,21.5989,21.6071,21.517,21.5252,25129.0
2015-12-04 13:30:00,26.3,26.3,26.2,26.2,22453.0,21.5334,21.5334,21.4515,21.4515,22453.0
2015-12-04 13:35:00,26.2,26.22,26.15,26.18,22526.0,21.4515,21.4679,21.4106,21.4352,22526.0
2015-12-04 13:40:00,26.17,26.18,26.04,26.11,23854.0,21.427,21.4352,21.3205,21.3779,23854.0
2015-12-04 13:45:00,26.12,26.12,26.07,26.09,20542.0,21.386,21.386,21.3451,21.3615,20542.0
2015-12-04 13:50:00,26.08,26.12,26.07,26.09,14434.0,21.3533,21.386,21.3451,21.3615,14434.0
2015-12-04 13:55:00,26.09,26.09,26.02,26.04,19066.0,21.3615,21.3615,21.3042,21.3205,19066.0
2015-12-04 14:00:00,26.03,26.13,26.01,26.12,31835.0,21.3124,21.3942,21.296,21.386,31835.0
2015-12-04 14:05:00,26.11,26.18,26.09,26.18,35555.0,21.3779,21.4352,21.3615,21.4352,35555.0
2015-12-04 14:10:00,26.17,26.19,26.15,26.15,31111.0,21.427,21.4434,21.4106,21.4106,31111.0
2015-12-04 14:15:00,26.16,26.18,26.13,26.13,22253.0,21.4188,21.4352,21.3942,21.3942,22253.0
2015-12-04 14:20:00,26.13,26.21,26.13,26.21,22200.0,21.3942,21.4597,21.3942,21.4597,22200.0
2015-12-04 14:25:00,26.22,26.27,26.2,26.26,17100.0,21.4679,21.5089,21.4515,21.5007,17100.0
2015-12-04 14:30:00,26.27,26.28,26.19,26.21,15326.0,21.5089,21.517,21.4434,21.4597,15326.0
2015-12-04 14:35:00,26.21,26.23,26.14,26.14,22730.0,21.4597,21.4761,21.4024,21.4024,22730.0
2015-12-04 14:40:00,26.14,26.22,26.11,26.22,21912.0,21.4024,21.4679,21.3779,21.4679,21912.0
2015-12-04 14:45:00,26.22,26.22,26.18,26.21,15124.0,21.4679,21.4679,21.4352,21.4597,15124.0
2015-12-04 14:50:00,26.22,26.28,26.18,26.23,69279.0,21.4679,21.517,21.4352,21.4761,69279.0
2015-12-04 14:55:00,26.24,26.31,26.18,26.3,49481.0,21.4843,21.5416,21.4352,21.5334,49481.0
2015-12-04 15:00:00,26.29,26.3,26.21,26.26,78371.0,21.5252,21.5334,21.4597,21.5007,78371.0
2015-12-04 15:05:00,26.26,26.29,26.23,26.29,53108.0,21.5007,21.5252,21.4761,21.5252,53108.0
2015-12-04 15:10:00,26.29,26.34,26.27,26.32,31857.0,21.5252,21.5662,21.5089,21.5498,31857.0
2015-12-04 15:15:00,26.32,26.33,26.29,26.3,31859.0,21.5498,21.558,21.5252,21.5334,31859.0
2015-12-04 15:20:00,26.3,26.33,26.27,26.27,43271.0,21.5334,21.558,21.5089,21.5089,43271.0
2015-12-04 15:25:00,26.27,26.36,26.27,26.35,26351.0,21.5089,21.5825,21.5089,21.5744,26351.0
2015-12-04 15:30:00,26.35,26.36,26.27,26.3,56432.0,21.5744,21.5825,21.5089,21.5334,56432.0
2015-12-04 15:35:00,26.31,26.31,26.22,26.25,24522.0,21.5416,21.5416,21.4679,21.4925,24522.0
2015-12-04 15:40:00,26.25,26.31,26.24,26.25,69835.0,21.4925,21.5416,21.4843,21.4925,69835.0
2015-12-04 15:45:00,26.25,26.25,26.17,26.21,50988.0,21.4925,21.4925,21.427,21.4597,50988.0
2015-12-04 15:50:00,26.22,26.3,26.2,26.3,75827.0,21.4679,21.5334,21.4515,21.5334,75827.0
2015-12-04 15:55:00,26.3,26.31,26.27,26.28,204788.0,21.5334,21.5416,21.5089,21.517,204788.0
2015-12-07 09:30:00,26.31,26.37,25.87,26.04,40484.0,21.5416,21.5907,21.1814,21.3205,40484.0
2015-12-07 09:35:00,26.05,26.16,25.96,25.96,24790.0,21.3287,21.4188,21.255,21.255,24790.0
2015-12-07 09:40:00,25.96,26.21,25.9,26.19,30915.0,21.255,21.4597,21.2059,21.4434,30915.0
2015-12-07 09:45:00,26.18,26.37,26.16,26.22,95528.0,21.4352,21.5907,21.4188,21.4679,95528.0
2015-12-07 09:50:00,26.22,26.29,26.16,26.28,146318.0,21.4679,21.5252,21.4188,21.517,146318.0
2015-12-07 09:55:00,26.25,26.27,26.21,26.25,33150.0,21.4925,21.5089,21.4597,21.4925,33150.0
2015-12-07 10:00:00,26.23,26.41,26.21,26.41,54599.0,21.4761,21.6235,21.4597,21.6235,54599.0
2015-12-07 10:05:00,26.41,26.42,26.31,26.36,54193.0,21.6235,21.6317,21.5416,21.5825,54193.0
2015-12-07 10:10:00,26.35,26.41,26.27,26.4,38331.0,21.5744,21.6235,21.5089,21.6153,38331.0
2015-12-07 10:15:00,26.4,26.55,26.4,26.51,99144.0,21.6153,21.7381,21.6153,21.7054,99144.0
2015-12-07 10:20:00,26.51,26.62,26.5,26.62,25965.0,21.7054,21.7954,21.6972,21.7954,25965.0
2015-12-07 10:25:00,26.62,26.69,26.55,26.69,54856.0,21.7954,21.8527,21.7381,21.8527,54856.0
2015-12-07 10:30:00,26.69,26.7,26.47,26.49,85367.0,21.8527,21.8609,21.6726,21.689,85367.0
2015-12-07 10:35:00,26.48,26.58,26.47,26.58,27951.0,21.6808,21.7627,21.6726,21.7627,27951.0
2015-12-07 10:40:00,26.57,26.57,26.49,26.49,26554.0,21.7545,21.7545,21.689,21.689,26554.0
2015-12-07 10:45:00,26.49,26.49,26.43,26.45,20395.0,21.689,21.689,21.6399,21.6562,20395.0
2015-12-07 10:50:00,26.45,26.6,26.44,26.6,36434.0,21.6562,21.779,21.648,21.779,36434.0
2015-12-07 10:55:00,26.59,26.63,26.57,26.63,102610.0,21.7709,21.8036,21.7545,21.8036,102610.0
2015-12-07 11:00:00,26.62,26.7,26.6,26.61,24650.0,21.7954,21.8609,21.779,21.7872,24650.0
2015-12-07 11:05:00,26.62,26.67,26.58,26.59,14196.0,21.7954,21.8364,21.7627,21.7709,14196.0
2015-12-07 11:10:00,26.58,26.6,26.5,26.54,13136.0,21.7627,21.779,21.6972,21.7299,13136.0
2015-12-07 11:15:00,26.53,26.53,26.45,26.5,15794.0,21.7217,21.7217,21.6562,21.6972,15794.0
2015-12-07 11:20:00,26.51,26.54,26.46,26.47,20980.0,21.7054,21.7299,21.6644,21.6726,20980.0
2015-12-07 11:25:00,26.46,26.47,26.38,26.46,21436.0,21.6644,21.6726,21.5989,21.6644,21436.0
2015-12-07 11:30:00,26.46,26.51,26.4,26.51,60181.0,21.6644,21.7054,21.6153,21.7054,60181.0
2015-12-07 11:35:00,26.51,26.6,26.49,26.53,61666.0,21.7054,21.779,21.689,21.7217,61666.0
2015-12-07 11:40:00,26.52,26.56,26.47,26.47,22206.0,21.7135,21.7463,21.6726,21.6726,22206.0
2015-12-07 11:45:00,26.48,26.51,26.45,26.48,16500.0,21.6808,21.7054,21.6562,21.6808,16500.0
2015-12-07 11:50:00,26.48,26.57,26.47,26.56,73226.0,21.6808,21.7545,21.6726,21.7463,73226.0
2015-12-07 11:55:00,26.56,26.69,26.56,26.63,31360.0,21.7463,21.8527,21.7463,21.8036,31360.0
2015-12-07 12:00:00,26.63,26.64,26.53,26.54,29441.0,21.8036,21.8118,21.7217,21.7299,29441.0
2015-12-07 12:05:00,26.54,26.55,26.48,26.5,25768.0,21.7299,21.7381,21.6808,21.6972,25768.0
2015-12-07 12:10:00,26.5,26.52,26.47,26.51,56214.0,21.6972,21.7135,21.6726,21.7054,56214.0
2015-12-07 12:15:00,26.52,26.55,26.5,26.5,21981.0,21.7135,21.7381,21.6972,21.6972,21981.0
2015-12-07 12:20:00,26.51,26.51,26.43,26.48,46754.0,21.7054,21.7054,21.6399,21.6808,46754.0
2015-12-07 12:25:00,26.48,26.51,26.46,26.51,29481.0,21.6808,21.7054,21.6644,21.7054,29481.0
2015-12-07 12:30:00,26.51,26.51,26.46,26.47,25619.0,21.7054,21.7054,21.6644,21.6726,25619.0
2015-12-07 12:35:00,26.46,26.55,26.46,26.52,20325.0,21.6644,21.7381,21.6644,21.7135,20325.0
2015-12-07 12:40:00,26.52,26.52,26.37,26.37,17427.0,21.7135,21.7135,21.5907,21.5907,17427.0
2015-12-07 12:45:00,26.37,26.39,26.33,26.35,18419.0,21.5907,21.6071,21.558,21.5744,18419.0
2015-12-07 12:50:00,26.35,26.36,26.29,26.31,24507.0,21.5744,21.5825,21.5252,21.5416,24507.0
2015-12-07 12:55:00,26.32,26.39,26.31,26.35,24740.0,21.5498,21.6071,21.5416,21.5744,24740.0
2015-12-07 13:00:00,26.36,26.37,26.27,26.29,65832.0,21.5825,21.5907,21.5089,21.5252,65832.0
2015-12-07 13:05:00,26.29,26.32,26.27,26.31,49417.0,21.5252,21.5498,21.5089,21.5416,49417.0
2015-12-07 13:10:00,26.32,26.36,26.31,26.31,37454.0,21.5498,21.5825,21.5416,21.5416,37454.0
2015-12-07 13:15:00,26.31,26.36,26.31,26.35,19426.0,21.5416,21.5825,21.5416,21.5744,19426.0
2015-12-07 13:20:00,26.34,26.36,26.31,26.33,25952.0,21.5662,21.5825,21.5416,21.558,25952.0
2015-12-07 13:25:00,26.33,26.38,26.31,26.37,33779.0,21.558,21.5989,21.5416,21.5907,33779.0
2015-12-07 13:30:00,26.36,26.37,26.3,26.31,29226.0,21.5825,21.5907,21.5334,21.5416,29226.0
2015-12-07 13:35:00,26.3,26.34,26.28,26.31,22103.0,21.5334,21.5662,21.517,21.5416,22103.0
2015-12-07 13:40:00,26.3,26.3,26.22,26.25,28305.0,21.5334,21.5334,21.4679,21.4925,28305.0
2015-12-07 13:45:00,26.25,26.32,26.25,26.3,43649.0,21.4925,21.5498,21.4925,21.5334,43649.0
2015-12-07 13:50:00,26.3,26.34,26.29,26.32,27404.0,21.5334,21.5662,21.5252,21.5498,27404.0
2015-12-07 13:55:00,26.31,26.35,26.28,26.35,26049.0,21.5416,21.5744,21.517,21.5744,26049.0
2015-12-07 14:00:00,26.34,26.4,26.34,26.39,41812.0,21.5662,21.6153,21.5662,21.6071,41812.0
2015-12-07 14:05:00,26.4,26.44,26.38,26.39,28552.0,21.6153,21.648,21.5989,21.6071,28552.0
2015-12-07 14:10:00,26.39,26.42,26.38,26.4,18498.0,21.6071,21.6317,21.5989,21.6153,18498.0
2015-12-07 14:15:00,26.4,26.44,26.39,26.39,32386.0,21.6153,21.648,21.6071,21.6071,32386.0
2015-12-07 14:20:00,26.39,26.43,26.34,26.37,25684.0,21.6071,21.6399,21.5662,21.5907,25684.0
2015-12-07 14:25:00,26.37,26.4,26.36,26.4,14241.0,21.5907,21.6153,21.5825,21.6153,14241.0
2015-12-07 14:30:00,26.41,26.42,26.37,26.38,32675.0,21.6235,21.6317,21.5907,21.5989,32675.0
2015-12-07 14:35:00,26.39,26.52,26.38,26.51,58169.0,21.6071,21.7135,21.5989,21.7054,58169.0
2015-12-07 14:40:00,26.52,26.52,26.39,26.39,43112.0,21.7135,21.7135,21.6071,21.6071,43112.0
2015-12-07 14:45:00,26.38,26.39,26.36,26.39,20610.0,21.5989,21.6071,21.5825,21.6071,20610.0
2015-12-07 14:50:00,26.39,26.4,26.37,26.4,20361.0,21.6071,21.6153,21.5907,21.6153,20361.0
2015-12-07 14:55:00,26.4,26.4,26.32,26.32,15622.0,21.6153,21.6153,21.5498,21.5498,15622.0
2015-12-07 15:00:00,26.32,26.32,26.28,26.3,40932.0,21.5498,21.5498,21.517,21.5334,40932.0
2015-12-07 15:05:00,26.3,26.4,26.28,26.39,66336.0,21.5334,21.6153,21.517,21.6071,66336.0
2015-12-07 15:10:00,26.38,26.4,26.33,26.33,25339.0,21.5989,21.6153,21.558,21.558,25339.0
2015-12-07 15:15:00,26.34,26.42,26.33,26.42,21812.0,21.5662,21.6317,21.558,21.6317,21812.0
2015-12-07 15:20:00,26.42,26.45,26.39,26.44,33928.0,21.6317,21.6562,21.6071,21.648,33928.0
2015-12-07 15:25:00,26.44,26.45,26.43,26.44,18585.0,21.648,21.6562,21.6399,21.648,18585.0
2015-12-07 15:30:00,26.44,26.48,26.43,26.47,39183.0,21.648,21.6808,21.6399,21.6726,39183.0
2015-12-07 15:35:00,26.48,26.51,26.46,26.51,72658.0,21.6808,21.7054,21.6644,21.7054,72658.0
2015-12-07 15:40:00,26.51,26.55,26.49,26.51,96435.0,21.7054,21.7381,21.689,21.7054,96435.0
2015-12-07 15:45:00,26.51,26.52,26.44,26.45,156015.0,21.7054,21.7135,21.648,21.6562,156015.0
2015-12-07 15:50:00,26.45,26.46,26.37,26.42,156489.0,21.6562,21.6644,21.5907,21.6317,156489.0
2015-12-07 15:55:00,26.42,26.49,26.35,26.48,364905.0,21.6317,21.689,21.5744,21.6808,364905.0
2015-12-08 09:30:00,26.17,26.2,25.94,25.98,80165.0,21.427,21.4515,21.2387,21.2714,80165.0
2015-12-08 09:35:00,25.99,26.04,25.86,25.92,71065.0,21.2796,21.3205,21.1732,21.2223,71065.0
2015-12-08 09:40:00,25.92,26.21,25.87,26.2,77039.0,21.2223,21.4597,21.1814,21.4515,77039.0
2015-12-08 09:45:00,26.2,26.41,26.14,26.35,81240.0,21.4515,21.6235,21.4024,21.5744,81240.0
2015-12-08 09:50:00,26.35,26.48,26.33,26.44,41659.0,21.5744,21.6808,21.558,21.648,41659.0
2015-12-08 09:55:00,26.44,26.46,26.29,26.29,40592.0,21.648,21.6644,21.5252,21.5252,40592.0
2015-12-08 10:00:00,26.27,26.46,26.24,26.42,29950.0,21.5089,21.6644,21.4843,21.6317,29950.0
2015-12-08 10:05:00,26.43,26.43,26.29,26.32,57204.0,21.6399,21.6399,21.5252,21.5498,57204.0
2015-12-08 10:10:00,26.32,26.45,26.26,26.27,49000.0,21.5498,21.6562,21.5007,21.5089,49000.0
2015-12-08 10:15:00,26.27,26.32,26.12,26.14,52163.0,21.5089,21.5498,21.386,21.4024,52163.0
2015-12-08 10:20:00,26.12,26.14,26.04,26.07,71331.0,21.386,21.4024,21.3205,21.3451,71331.0
2015-12-08 10:25:00,26.07,26.08,25.92,26.0,47297.0,21.3451,21.3533,21.2223,21.2878,47297.0
2015-12-08 10:30:00,26.0,26.13,25.97,26.09,30230.0,21.2878,21.3942,21.2632,21.3615,30230.0
2015-12-08 10:35:00,26.08,26.11,26.04,26.08,23895.0,21.3533,21.3779,21.3205,21.3533,23895.0
2015-12-08 10:40:00,26.08,26.11,26.0,26.02,52128.0,21.3533,21.3779,21.2878,21.3042,52128.0
2015-12-08 10:45:00,26.01,26.07,26.01,26.05,22490.0,21.296,21.3451,21.296,21.3287,22490.0
2015-12-08 10:50:00,26.05,26.18,26.05,26.11,36840.0,21.3287,21.4352,21.3287,21.3779,36840.0
2015-12-08 10:55:00,26.12,26.18,26.1,26.12,35179.0,21.386,21.4352,21.3697,21.386,35179.0
2015-12-08 11:00:00,26.12,26.25,26.11,26.25,49014.0,21.386,21.4925,21.3779,21.4925,49014.0
2015-12-08 11:05:00,26.25,26.3,26.2,26.3,73985.0,21.4925,21.5334,21.4515,21.5334,73985.0
2015-12-08 11:10:00,26.28,26.29,26.15,26.25,47348.0,21.517,21.5252,21.4106,21.4925,47348.0
2015-12-08 11:15:00,26.25,26.26,26.19,26.25,23656.0,21.4925,21.5007,21.4434,21.4925,23656.0
2015-12-08 11:20:00,26.25,26.29,26.23,26.25,22392.0,21.4925,21.5252,21.4761,21.4925,22392.0
2015-12-08 11:25:00,26.27,26.27,26.15,26.22,79671.0,21.5089,21.5089,21.4106,21.4679,79671.0
2015-12-08 11:30:00,26.22,26.3,26.19,26.28,60932.0,21.4679,21.5334,21.4434,21.517,60932.0
2015-12-08 11:35:00,26.27,26.33,26.23,26.24,35875.0,21.5089,21.558,21.4761,21.4843,35875.0
2015-12-08 11:40:00,26.24,26.32,26.24,26.31,20048.0,21.4843,21.5498,21.4843,21.5416,20048.0
2015-12-08 11:45:00,26.32,26.42,26.31,26.42,27801.0,21.5498,21.6317,21.5416,21.6317,27801.0
2015-12-08 11:50:00,26.4,26.49,26.35,26.47,34412.0,21.6153,21.689,21.5744,21.6726,34412.0
2015-12-08 11:55:00,26.49,26.6,26.45,26.56,25432.0,21.689,21.779,21.6562,21.7463,25432.0
2015-12-08 12:00:00,26.55,26.62,26.54,26.57,39272.0,21.7381,21.7954,21.7299,21.7545,39272.0
2015-12-08 12:05:00,26.56,26.63,26.55,26.61,18300.0,21.7463,21.8036,21.7381,21.7872,18300.0
2015-12-08 12:10:00,26.61,26.62,26.53,26.53,17575.0,21.7872,21.7954,21.7217,21.7217,17575.0
2015-12-08 12:15:00,26.53,26.55,26.51,26.53,15970.0,21.7217,21.7381,21.7054,21.7217,15970.0
2015-12-08 12:20:00,26.53,26.57,26.53,26.57,11259.0,21.7217,21.7545,21.7217,21.7545,11259.0
2015-12-08 12:25:00,26.57,26.63,26.54,26.61,29465.0,21.7545,21.8036,21.7299,21.7872,29465.0
2015-12-08 12:30:00,26.6,26.63,26.57,26.62,17442.0,21.779,21.8036,21.7545,21.7954,17442.0
2015-12-08 12:35:00,26.61,26.68,26.6,26.67,20921.0,21.7872,21.8445,21.779,21.8364,20921.0
2015-12-08 12:40:00,26.67,26.67,26.62,26.63,37769.0,21.8364,21.8364,21.7954,21.8036,37769.0
2015-12-08 12:45:00,26.62,26.64,26.59,26.63,26113.0,21.7954,21.8118,21.7709,21.8036,26113.0
2015-12-08 12:50:00,26.63,26.69,26.62,26.69,25398.0,21.8036,21.8527,21.7954,21.8527,25398.0
2015-12-08 12:55:00,26.69,26.72,26.68,26.69,44841.0,21.8527,21.8773,21.8445,21.8527,44841.0
2015-12-08 13:00:00,26.68,26.68,26.64,26.66,15936.0,21.8445,21.8445,21.8118,21.8282,15936.0
2015-12-08 13:05:00,26.66,26.67,26.62,26.63,19522.0,21.8282,21.8364,21.7954,21.8036,19522.0
2015-12-08 13:10:00,26.62,26.65,26.6,26.64,28057.0,21.7954,21.82,21.779,21.8118,28057.0
2015-12-08 13:15:00,26.63,26.66,26.58,26.58,30025.0,21.8036,21.8282,21.7627,21.7627,30025.0
2015-12-08 13:20:00,26.57,26.6,26.47,26.51,32788.0,21.7545,21.779,21.6726,21.7054,32788.0
2015-12-08 13:25:00,26.51,26.55,26.51,26.52,20592.0,21.7054,21.7381,21.7054,21.7135,20592.0
2015-12-08 13:30:00,26.53,26.58,26.53,26.53,20096.0,21.7217,21.7627,21.7217,21.7217,20096.0
2015-12-08 13:35:00,26.51,26.51,26.48,26.49,12203.0,21.7054,21.7054,21.6808,21.689,12203.0
2015-12-08 13:40:00,26.5,26.51,26.46,26.5,15571.0,21.6972,21.7054,21.6644,21.6972,15571.0
2015-12-08 13:45:00,26.5,26.54,26.49,26.49,17628.0,21.6972,21.7299,21.689,21.689,17628.0
2015-12-08 13:50:00,26.5,26.5,26.45,26.5,34116.0,21.6972,21.6972,21.6562,21.6972,34116.0
2015-12-08 13:55:00,26.5,26.5,26.47,26.48,42790.0,21.6972,21.6972,21.6726,21.6808,42790.0
2015-12-08 14:00:00,26.48,26.53,26.45,26.51,22698.0,21.6808,21.7217,21.6562,21.7054,22698.0
2015-12-08 14:05:00,26.52,26.63,26.5,26.63,37104.0,21.7135,21.8036,21.6972,21.8036,37104.0
2015-12-08 14:10:00,26.62,26.62,26.53,26.53,37682.0,21.7954,21.7954,21.7217,21.7217,37682.0
2015-12-08 14:15:00,26.54,26.56,26.51,26.52,24331.0,21.7299,21.7463,21.7054,21.7135,24331.0
2015-12-08 14:20:00,26.52,26.52,26.46,26.48,19543.0,21.7135,21.7135,21.6644,21.6808,19543.0
2015-12-08 14:25:00,26.47,26.51,26.45,26.51,13919.0,21.6726,21.7054,21.6562,21.7054,13919.0
2015-12-08 14:30:00,26.51,26.53,26.43,26.44,27370.0,21.7054,21.7217,21.6399,21.648,27370.0
2015-12-08 14:35:00,26.43,26.49,26.43,26.49,15050.0,21.6399,21.689,21.6399,21.689,15050.0
2015-12-08 14:40:00,26.49,26.52,26.47,26.52,17943.0,21.689,21.7135,21.6726,21.7135,17943.0
2015-12-08 14:45:00,26.52,26.61,26.5,26.59,30315.0,21.7135,21.7872,21.6972,21.7709,30315.0
2015-12-08 14:50:00,26.6,26.61,26.56,26.57,17710.0,21.779,21.7872,21.7463,21.7545,17710.0
2015-12-08 14:55:00,26.57,26.58,26.51,26.52,24205.0,21.7545,21.7627,21.7054,21.7135,24205.0
2015-12-08 15:00:00,26.51,26.51,26.45,26.45,23796.0,21.7054,21.7054,21.6562,21.6562,23796.0
2015-12-08 15:05:00,26.46,26.5,26.43,26.48,28339.0,21.6644,21.6972,21.6399,21.6808,28339.0
2015-12-08 15:10:00,26.48,26.48,26.44,26.44,22634.0,21.6808,21.6808,21.648,21.648,22634.0
2015-12-08 15:15:00,26.44,26.46,26.43,26.44,15105.0,21.648,21.6644,21.6399,21.648,15105.0
2015-12-08 15:20:00,26.43,26.44,26.39,26.41,47882.0,21.6399,21.648,21.6071,21.6235,47882.0
2015-12-08 15:25:00,26.42,26.42,26.38,26.42,31361.0,21.6317,21.6317,21.5989,21.6317,31361.0
2015-12-08 15:30:00,26.41,26.43,26.39,26.4,76597.0,21.6235,21.6399,21.6071,21.6153,76597.0
2015-12-08 15:35:00,26.39,26.42,26.39,26.41,40218.0,21.6071,21.6317,21.6071,21.6235,40218.0
2015-12-08 15:40:00,26.41,26.42,26.39,26.41,59352.0,21.6235,21.6317,21.6071,21.6235,59352.0
2015-12-08 15:45:00,26.4,26.45,26.34,26.45,61048.0,21.6153,21.6562,21.5662,21.6562,61048.0
2015-12-08 15:50:00,26.45,26.45,26.38,26.39,103697.0,21.6562,21.6562,21.5989,21.6071,103697.0
2015-12-08 15:55:00,26.39,26.4,26.3,26.31,273062.0,21.6071,21.6153,21.5334,21.5416,273062.0
2015-12-09 09:30:00,26.19,26.57,26.14,26.44,52529.0,21.4434,21.7545,21.4024,21.648,52529.0
2015-12-09 09:35:00,26.37,26.74,26.36,26.73,42895.0,21.5907,21.8937,21.5825,21.8855,42895.0
2015-12-09 09:40:00,26.73,26.87,26.72,26.86,46115.0,21.8855,22.0001,21.8773,21.9919,46115.0
2015-12-09 09:45:00,26.87,27.05,26.85,27.03,75780.0,22.0001,22.1475,21.9837,22.1311,75780.0
2015-12-09 09:50:00,27.06,27.15,26.99,27.06,49889.0,22.1557,22.2294,22.0984,22.1557,49889.0
2015-12-09 09:55:00,27.06,27.22,27.0,27.2,63621.0,22.1557,22.2867,22.1066,22.2703,63621.0
2015-12-09 10:00:00,27.2,27.25,27.04,27.12,69526.0,22.2703,22.3112,22.1393,22.2048,69526.0
2015-12-09 10:05:00,27.13,27.28,27.1,27.27,45951.0,22.213,22.3358,22.1884,22.3276,45951.0
2015-12-09 10:10:00,27.27,27.38,27.26,27.34,50246.0,22.3276,22.4177,22.3194,22.3849,50246.0
2015-12-09 10:15:00,27.36,27.44,27.3,27.37,71294.0,22.4013,22.4668,22.3522,22.4095,71294.0
2015-12-09 10:20:00,27.37,27.43,27.29,27.35,62599.0,22.4095,22.4586,22.344,22.3931,62599.0
2015-12-09 10:25:00,27.34,27.37,27.25,27.27,39375.0,22.3849,22.4095,22.3112,22.3276,39375.0
2015-12-09 10:30:00,27.29,27.4,27.26,27.38,55661.0,22.344,22.4341,22.3194,22.4177,55661.0
2015-12-09 10:35:00,27.38,27.43,27.37,27.38,50941.0,22.4177,22.4586,22.4095,22.4177,50941.0
2015-12-09 10:40:00,27.38,27.39,27.28,27.28,33048.0,22.4177,22.4259,22.3358,22.3358,33048.0
2015-12-09 10:45:00,27.29,27.31,27.13,27.15,82528.0,22.344,22.3604,22.213,22.2294,82528.0
2015-12-09 10:50:00,27.15,27.16,26.89,26.98,130393.0,22.2294,22.2376,22.0165,22.0902,130393.0
2015-12-09 10:55:00,26.99,27.03,26.85,26.89,75396.0,22.0984,22.1311,21.9837,22.0165,75396.0
2015-12-09 11:00:00,26.9,26.94,26.8,26.81,41246.0,22.0247,22.0574,21.9428,21.951,41246.0
2015-12-09 11:05:00,26.81,26.98,26.77,26.94,81196.0,21.951,22.0902,21.9182,22.0574,81196.0
2015-12-09 11:10:00,26.95,27.08,26.95,27.07,22709.0,22.0656,22.1721,22.0656,22.1639,22709.0
2015-12-09 11:15:00,27.07,27.1,26.99,27.03,24424.0,22.1639,22.1884,22.0984,22.1311,24424.0
2015-12-09 11:20:00,27.03,27.11,27.0,27.05,84219.0,22.1311,22.1966,22.1066,22.1475,84219.0
2015-12-09 11:25:00,27.04,27.12,27.03,27.11,42657.0,22.1393,22.2048,22.1311,22.1966,42657.0
2015-12-09 11:30:00,27.12,27.13,26.95,26.96,37629.0,22.2048,22.213,22.0656,22.0738,37629.0
2015-12-09 11:35:00,26.97,27.01,26.94,26.97,21253.0,22.082,22.1147,22.0574,22.082,21253.0
2015-12-09 11:40:00,26.98,27.0,26.92,26.93,66964.0,22.0902,22.1066,22.041,22.0492,66964.0
2015-12-09 11:45:00,26.93,26.97,26.86,26.92,66772.0,22.0492,22.082,21.9919,22.041,66772.0
2015-12-09 11:50:00,26.93,26.96,26.81,26.84,53188.0,22.0492,22.0738,21.951,21.9755,53188.0
2015-12-09 11:55:00,26.84,26.85,26.7,26.71,38932.0,21.9755,21.9837,21.8609,21.8691,38932.0
2015-12-09 12:00:00,26.72,26.79,26.71,26.71,38529.0,21.8773,21.9346,21.8691,21.8691,38529.0
2015-12-09 12:05:00,26.71,26.74,26.59,26.67,23186.0,21.8691,21.8937,21.7709,21.8364,23186.0
2015-12-09 12:10:00,26.66,26.68,26.5,26.51,28583.0,21.8282,21.8445,21.6972,21.7054,28583.0
2015-12-09 12:15:00,26.51,26.55,26.4,26.4,34635.0,21.7054,21.7381,21.6153,21.6153,34635.0
2015-12-09 12:20:00,26.38,26.45,26.36,26.45,31353.0,21.5989,21.6562,21.5825,21.6562,31353.0
2015-12-09 12:25:00,26.44,26.45,26.35,26.4,20234.0,21.648,21.6562,21.5744,21.6153,20234.0
2015-12-09 12:30:00,26.39,26.42,26.34,26.39,46425.0,21.6071,21.6317,21.5662,21.6071,46425.0
2015-12-09 12:35:00,26.39,26.41,26.24,26.25,36299.0,21.6071,21.6235,21.4843,21.4925,36299.0
2015-12-09 12:40:00,26.24,26.25,26.15,26.23,41103.0,21.4843,21.4925,21.4106,21.4761,41103.0
2015-12-09 12:45:00,26.22,26.23,26.17,26.2,62530.0,21.4679,21.4761,21.427,21.4515,62530.0
2015-12-09 12:50:00,26.2,26.33,26.18,26.33,69176.0,21.4515,21.558,21.4352,21.558,69176.0
2015-12-09 12:55:00,26.33,26.41,26.3,26.36,45507.0,21.558,21.6235,21.5334,21.5825,45507.0
2015-12-09 13:00:00,26.37,26.52,26.36,26.48,12151.0,21.5907,21.7135,21.5825,21.6808,12151.0
2015-12-09 13:05:00,26.47,26.49,26.39,26.49,28008.0,21.6726,21.689,21.6071,21.689,28008.0
2015-12-09 13:10:00,26.48,26.69,26.46,26.65,66562.0,21.6808,21.8527,21.6644,21.82,66562.0
2015-12-09 13:15:00,26.64,26.72,26.6,26.65,21862.0,21.8118,21.8773,21.779,21.82,21862.0
2015-12-09 13:20:00,26.64,26.69,26.59,26.68,19903.0,21.8118,21.8527,21.7709,21.8445,19903.0
2015-12-09 13:25:00,26.66,26.68,26.61,26.68,19666.0,21.8282,21.8445,21.7872,21.8445,19666.0
2015-12-09 13:30:00,26.68,26.73,26.62,26.73,17013.0,21.8445,21.8855,21.7954,21.8855,17013.0
2015-12-09 13:35:00,26.73,26.74,26.69,26.72,11174.0,21.8855,21.8937,21.8527,21.8773,11174.0
2015-12-09 13:40:00,26.73,26.74,26.69,26.7,16908.0,21.8855,21.8937,21.8527,21.8609,16908.0
2015-12-09 13:45:00,26.69,26.69,26.6,26.64,18839.0,21.8527,21.8527,21.779,21.8118,18839.0
2015-12-09 13:50:00,26.64,26.7,26.61,26.68,22595.0,21.8118,21.8609,21.7872,21.8445,22595.0
2015-12-09 13:55:00,26.68,26.72,26.65,26.67,27002.0,21.8445,21.8773,21.82,21.8364,27002.0
2015-12-09 14:00:00,26.67,26.71,26.64,26.69,27185.0,21.8364,21.8691,21.8118,21.8527,27185.0
2015-12-09 14:05:00,26.69,26.69,26.63,26.67,26354.0,21.8527,21.8527,21.8036,21.8364,26354.0
2015-12-09 14:10:00,26.67,26.7,26.64,26.67,23799.0,21.8364,21.8609,21.8118,21.8364,23799.0
2015-12-09 14:15:00,26.67,26.67,26.62,26.63,30522.0,21.8364,21.8364,21.7954,21.8036,30522.0
2015-12-09 14:20:00,26.63,26.63,26.52,26.54,20127.0,21.8036,21.8036,21.7135,21.7299,20127.0
2015-12-09 14:25:00,26.53,26.55,26.48,26.53,17963.0,21.7217,21.7381,21.6808,21.7217,17963.0
2015-12-09 14:30:00,26.53,26.57,26.52,26.55,37563.0,21.7217,21.7545,21.7135,21.7381,37563.0
2015-12-09 14:35:00,26.54,26.6,26.52,26.59,39555.0,21.7299,21.779,21.7135,21.7709,39555.0
2015-12-09 14:40:00,26.59,26.6,26.54,26.56,33726.0,21.7709,21.779,21.7299,21.7463,33726.0
2015-12-09 14:45:00,26.55,26.57,26.49,26.5,29768.0,21.7381,21.7545,21.689,21.6972,29768.0
2015-12-09 14:50:00,26.5,26.5,26.43,26.5,29519.0,21.6972,21.6972,21.6399,21.6972,29519.0
2015-12-09 14:55:00,26.5,26.56,26.5,26.54,30134.0,21.6972,21.7463,21.6972,21.7299,30134.0
2015-12-09 15:00:00,26.53,26.6,26.53,26.57,34148.0,21.7217,21.779,21.7217,21.7545,34148.0
2015-12-09 15:05:00,26.57,26.59,26.54,26.56,21575.0,21.7545,21.7709,21.7299,21.7463,21575.0
2015-12-09 15:10:00,26.57,26.59,26.54,26.55,24908.0,21.7545,21.7709,21.7299,21.7381,24908.0
2015-12-09 15:15:00,26.55,26.57,26.53,26.54,27939.0,21.7381,21.7545,21.7217,21.7299,27939.0
2015-12-09 15:20:00,26.54,26.6,26.54,26.59,22468.0,21.7299,21.779,21.7299,21.7709,22468.0
2015-12-09 15:25:00,26.59,26.61,26.52,26.56,26363.0,21.7709,21.7872,21.7135,21.7463,26363.0
2015-12-09 15:30:00,26.57,26.61,26.55,26.58,37198.0,21.7545,21.7872,21.7381,21.7627,37198.0
2015-12-09 15:35:00,26.59,26.63,26.57,26.57,32190.0,21.7709,21.8036,21.7545,21.7545,32190.0
2015-12-09 15:40:00,26.57,26.6,26.49,26.49,78292.0,21.7545,21.779,21.689,21.689,78292.0
2015-12-09 15:45:00,26.49,26.49,26.38,26.4,70263.0,21.689,21.689,21.5989,21.6153,70263.0
2015-12-09 15:50:00,26.4,26.45,26.35,26.45,102304.0,21.6153,21.6562,21.5744,21.6562,102304.0
2015-12-09 15:55:00,26.44,26.44,26.42,26.43,149901.0,21.648,21.648,21.6317,21.6399,149901.0
2015-12-10 09:30:00,26.33,26.4,26.22,26.4,53895.0,21.558,21.6153,21.4679,21.6153,53895.0
2015-12-10 09:35:00,26.36,26.74,26.36,26.58,55035.0,21.5825,21.8937,21.5825,21.7627,55035.0
2015-12-10 09:40:00,26.58,26.82,26.58,26.74,28378.0,21.7627,21.9592,21.7627,21.8937,28378.0
2015-12-10 09:45:00,26.72,26.72,26.47,26.47,61575.0,21.8773,21.8773,21.6726,21.6726,61575.0
2015-12-10 09:50:00,26.46,26.5,26.25,26.33,52368.0,21.6644,21.6972,21.4925,21.558,52368.0
2015-12-10 09:55:00,26.32,26.33,26.08,26.09,81904.0,21.5498,21.558,21.3533,21.3615,81904.0
2015-12-10 10:00:00,26.11,26.31,26.11,26.23,62367.0,21.3779,21.5416,21.3779,21.4761,62367.0
2015-12-10 10:05:00,26.23,26.23,26.07,26.07,51995.0,21.4761,21.4761,21.3451,21.3451,51995.0
2015-12-10 10:10:00,26.08,26.1,25.98,26.04,55083.0,21.3533,21.3697,21.2714,21.3205,55083.0
2015-12-10 10:15:00,26.04,26.13,25.98,26.07,52433.0,21.3205,21.3942,21.2714,21.3451,52433.0
2015-12-10 10:20:00,26.08,26.2,26.08,26.2,30678.0,21.3533,21.4515,21.3533,21.4515,30678.0
2015-12-10 10:25:00,26.2,26.3,26.18,26.28,57927.0,21.4515,21.5334,21.4352,21.517,57927.0
2015-12-10 10:30:00,26.28,26.34,26.21,26.22,25433.0,21.517,21.5662,21.4597,21.4679,25433.0
2015-12-10 10:35:00,26.24,26.3,26.21,26.27,79276.0,21.4843,21.5334,21.4597,21.5089,79276.0
2015-12-10 10:40:00,26.27,26.3,26.22,26.27,40679.0,21.5089,21.5334,21.4679,21.5089,40679.0
2015-12-10 10:45:00,26.27,26.28,26.21,26.21,43413.0,21.5089,21.517,21.4597,21.4597,43413.0
2015-12-10 10:50:00,26.21,26.26,26.08,26.13,46751.0,21.4597,21.5007,21.3533,21.3942,46751.0
2015-12-10 10:55:00,26.13,26.19,26.09,26.09,28755.0,21.3942,21.4434,21.3615,21.3615,28755.0
2015-12-10 11:00:00,26.09,26.11,26.04,26.05,30669.0,21.3615,21.3779,21.3205,21.3287,30669.0
2015-12-10 11:05:00,26.06,26.09,26.02,26.05,24911.0,21.3369,21.3615,21.3042,21.3287,24911.0
2015-12-10 11:10:00,26.04,26.09,26.01,26.09,21132.0,21.3205,21.3615,21.296,21.3615,21132.0
2015-12-10 11:15:00,26.09,26.18,26.07,26.16,22198.0,21.3615,21.4352,21.3451,21.4188,22198.0
2015-12-10 11:20:00,26.18,26.19,26.13,26.15,40502.0,21.4352,21.4434,21.3942,21.4106,40502.0
2015-12-10 11:25:00,26.15,26.15,26.12,26.12,25759.0,21.4106,21.4106,21.386,21.386,25759.0
2015-12-10 11:30:00,26.12,26.12,26.04,26.04,25808.0,21.386,21.386,21.3205,21.3205,25808.0
2015-12-10 11:35:00,26.04,26.05,25.99,26.01,78621.0,21.3205,21.3287,21.2796,21.296,78621.0
2015-12-10 11:40:00,26.01,26.01,25.91,25.92,37016.0,21.296,21.296,21.2141,21.2223,37016.0
2015-12-10 11:45:00,25.92,25.93,25.88,25.93,37256.0,21.2223,21.2305,21.1895,21.2305,37256.0
2015-12-10 11:50:00,25.93,25.93,25.81,25.84,34537.0,21.2305,21.2305,21.1322,21.1568,34537.0
2015-12-10 11:55:00,25.85,25.97,25.85,25.97,25112.0,21.165,21.2632,21.165,21.2632,25112.0
2015-12-10 12:00:00,25.97,25.98,25.91,25.94,18513.0,21.2632,21.2714,21.2141,21.2387,18513.0
2015-12-10 12:05:00,25.95,25.96,25.89,25.91,17138.0,21.2469,21.255,21.1977,21.2141,17138.0
2015-12-10 12:10:00,25.91,25.91,25.85,25.87,18526.0,21.2141,21.2141,21.165,21.1814,18526.0
2015-12-10 12:15:00,25.86,25.9,25.85,25.85,19022.0,21.1732,21.2059,21.165,21.165,19022.0
2015-12-10 12:20:00,25.84,25.85,25.82,25.84,23908.0,21.1568,21.165,21.1404,21.1568,23908.0
2015-12-10 12:25:00,25.83,25.85,25.82,25.83,13882.0,21.1486,21.165,21.1404,21.1486,13882.0
2015-12-10 12:30:00,25.83,25.85,25.81,25.85,19062.0,21.1486,21.165,21.1322,21.165,19062.0
2015-12-10 12:35:00,25.86,26.0,25.86,25.92,35448.0,21.1732,21.2878,21.1732,21.2223,35448.0
2015-12-10 12:40:00,25.92,25.96,25.9,25.96,14039.0,21.2223,21.255,21.2059,21.255,14039.0
2015-12-10 12:45:00,25.96,25.98,25.91,25.93,13992.0,21.255,21.2714,21.2141,21.2305,13992.0
2015-12-10 12:50:00,25.92,25.95,25.9,25.94,19126.0,21.2223,21.2469,21.2059,21.2387,19126.0
2015-12-10 12:55:00,25.95,26.04,25.95,26.03,26543.0,21.2469,21.3205,21.2469,21.3124,26543.0
2015-12-10 13:00:00,26.03,26.03,25.95,25.96,19184.0,21.3124,21.3124,21.2469,21.255,19184.0
2015-12-10 13:05:00,25.97,25.97,25.84,25.9,34543.0,21.2632,21.2632,21.1568,21.2059,34543.0
2015-12-10 13:10:00,25.89,25.91,25.85,25.86,24637.0,21.1977,21.2141,21.165,21.1732,24637.0
2015-12-10 13:15:00,25.86,25.86,25.77,25.77,41357.0,21.1732,21.1732,21.0995,21.0995,41357.0
2015-12-10 13:20:00,25.77,25.77,25.72,25.75,29207.0,21.0995,21.0995,21.0585,21.0831,29207.0
2015-12-10 13:25:00,25.76,25.82,25.75,25.82,11825.0,21.0913,21.1404,21.0831,21.1404,11825.0
2015-12-10 13:30:00,25.8,25.89,25.8,25.87,16791.0,21.124,21.1977,21.124,21.1814,16791.0
2015-12-10 13:35:00,25.87,25.97,25.87,25.97,19434.0,21.1814,21.2632,21.1814,21.2632,19434.0
2015-12-10 13:40:00,25.96,25.97,25.86,25.88,20248.0,21.255,21.2632,21.1732,21.1895,20248.0
2015-12-10 13:45:00,25.86,25.86,25.74,25.8,36977.0,21.1732,21.1732,21.0749,21.124,36977.0
2015-12-10 13:50:00,25.8,25.8,25.71,25.73,33149.0,21.124,21.124,21.0503,21.0667,33149.0
2015-12-10 13:55:00,25.72,25.73,25.65,25.66,42537.0,21.0585,21.0667,21.0012,21.0094,42537.0
2015-12-10 14:00:00,25.67,25.85,25.66,25.85,21230.0,21.0176,21.165,21.0094,21.165,21230.0
2015-12-10 14:05:00,25.85,25.9,25.83,25.87,33160.0,21.165,21.2059,21.1486,21.1814,33160.0
2015-12-10 14:10:00,25.87,25.89,25.85,25.87,32529.0,21.1814,21.1977,21.165,21.1814,32529.0
2015-12-10 14:15:00,25.88,25.97,25.87,25.94,24246.0,21.1895,21.2632,21.1814,21.2387,24246.0
2015-12-10 14:20:00,25.95,25.98,25.93,25.96,23503.0,21.2469,21.2714,21.2305,21.255,23503.0
2015-12-10 14:25:00,25.96,26.02,25.94,26.02,17263.0,21.255,21.3042,21.2387,21.3042,17263.0
2015-12-10 14:30:00,26.03,26.1,26.01,26.1,22439.0,21.3124,21.3697,21.296,21.3697,22439.0
2015-12-10 14:35:00,26.09,26.11,26.06,26.11,16209.0,21.3615,21.3779,21.3369,21.3779,16209.0
2015-12-10 14:40:00,26.11,26.15,26.11,26.12,20664.0,21.3779,21.4106,21.3779,21.386,20664.0
2015-12-10 14:45:00,26.12,26.12,26.05,26.05,23304.0,21.386,21.386,21.3287,21.3287,23304.0
2015-12-10 14:50:00,26.05,26.06,25.97,26.04,50027.0,21.3287,21.3369,21.2632,21.3205,50027.0
2015-12-10 14:55:00,26.05,26.06,26.03,26.04,20993.0,21.3287,21.3369,21.3124,21.3205,20993.0
2015-12-10 15:00:00,26.05,26.05,26.01,26.05,28701.0,21.3287,21.3287,21.296,21.3287,28701.0
2015-12-10 15:05:00,26.04,26.04,25.99,26.0,26570.0,21.3205,21.3205,21.2796,21.2878,26570.0
2015-12-10 15:10:00,26.0,26.02,25.98,25.98,23442.0,21.2878,21.3042,21.2714,21.2714,23442.0
2015-12-10 15:15:00,25.99,26.05,25.96,25.97,42123.0,21.2796,21.3287,21.255,21.2632,42123.0
2015-12-10 15:20:00,25.98,25.99,25.96,25.98,18437.0,21.2714,21.2796,21.255,21.2714,18437.0
2015-12-10 15:25:00,25.97,26.03,25.95,26.03,30814.0,21.2632,21.3124,21.2469,21.3124,30814.0
2015-12-10 15:30:00,26.03,26.04,25.98,26.0,33170.0,21.3124,21.3205,21.2714,21.2878,33170.0
2015-12-10 15:35:00,26.0,26.02,25.99,26.01,24049.0,21.2878,21.3042,21.2796,21.296,24049.0
2015-12-10 15:40:00,26.0,26.05,25.94,25.94,77843.0,21.2878,21.3287,21.2387,21.2387,77843.0
2015-12-10 15:45:00,25.94,25.95,25.84,25.84,94156.0,21.2387,21.2469,21.1568,21.1568,94156.0
2015-12-10 15:50:00,25.84,25.85,25.83,25.85,68126.0,21.1568,21.165,21.1486,21.165,68126.0
2015-12-10 15:55:00,25.85,25.89,25.84,25.89,148217.0,21.165,21.1977,21.1568,21.1977,148217.0
2015-12-11 09:30:00,25.53,25.73,25.42,25.69,127447.0,20.903,21.0667,20.8129,21.034,127447.0
2015-12-11 09:35:00,25.68,25.76,25.67,25.7,86742.0,21.0258,21.0913,21.0176,21.0422,86742.0
2015-12-11 09:40:00,25.69,25.76,25.68,25.74,44900.0,21.034,21.0913,21.0258,21.0749,44900.0
2015-12-11 09:45:00,25.73,25.76,25.65,25.67,69777.0,21.0667,21.0913,21.0012,21.0176,69777.0
2015-12-11 09:50:00,25.66,25.68,25.58,25.58,32094.0,21.0094,21.0258,20.9439,20.9439,32094.0
2015-12-11 09:55:00,25.58,25.66,25.56,25.56,41168.0,20.9439,21.0094,20.9275,20.9275,41168.0
2015-12-11 10:00:00,25.55,25.7,25.5,25.61,32473.0,20.9193,21.0422,20.8784,20.9685,32473.0
2015-12-11 10:05:00,25.61,25.68,25.6,25.62,47805.0,20.9685,21.0258,20.9603,20.9767,47805.0
2015-12-11 10:10:00,25.63,25.7,25.6,25.6,73183.0,20.9848,21.0422,20.9603,20.9603,73183.0
2015-12-11 10:15:00,25.59,25.65,25.55,25.6,47879.0,20.9521,21.0012,20.9193,20.9603,47879.0
2015-12-11 10:20:00,25.6,25.72,25.59,25.72,18692.0,20.9603,21.0585,20.9521,21.0585,18692.0
2015-12-11 10:25:00,25.72,25.76,25.7,25.71,32746.0,21.0585,21.0913,21.0422,21.0503,32746.0
2015-12-11 10:30:00,25.71,25.75,25.71,25.71,36712.0,21.0503,21.0831,21.0503,21.0503,36712.0
2015-12-11 10:35:00,25.72,25.74,25.67,25.73,28524.0,21.0585,21.0749,21.0176,21.0667,28524.0
2015-12-11 10:40:00,25.73,25.74,25.69,25.7,32753.0,21.0667,21.0749,21.034,21.0422,32753.0
2015-12-11 10:45:00,25.7,25.7,25.64,25.68,19486.0,21.0422,21.0422,20.993,21.0258,19486.0
2015-12-11 10:50:00,25.68,25.7,25.65,25.68,37029.0,21.0258,21.0422,21.0012,21.0258,37029.0
2015-12-11 10:55:00,25.67,25.68,25.63,25.64,22743.0,21.0176,21.0258,20.9848,20.993,22743.0
2015-12-11 11:00:00,25.63,25.63,25.49,25.51,54046.0,20.9848,20.9848,20.8702,20.8866,54046.0
2015-12-11 11:05:00,25.5,25.58,25.48,25.58,22544.0,20.8784,20.9439,20.862,20.9439,22544.0
2015-12-11 11:10:00,25.57,25.63,25.55,25.63,19268.0,20.9357,20.9848,20.9193,20.9848,19268.0
2015-12-11 11:15:00,25.63,25.67,25.59,25.67,19110.0,20.9848,21.0176,20.9521,21.0176,19110.0
2015-12-11 11:20:00,25.66,25.75,25.64,25.74,35830.0,21.0094,21.0831,20.993,21.0749,35830.0
2015-12-11 11:25:00,25.74,25.75,25.73,25.75,22057.0,21.0749,21.0831,21.0667,21.0831,22057.0
2015-12-11 11:30:00,25.75,25.75,25.71,25.71,37218.0,21.0831,21.0831,21.0503,21.0503,37218.0
2015-12-11 11:35:00,25.71,25.76,25.71,25.74,52268.0,21.0503,21.0913,21.0503,21.0749,52268.0
2015-12-11 11:40:00,25.74,25.76,25.71,25.74,38972.0,21.0749,21.0913,21.0503,21.0749,38972.0
2015-12-11 11:45:00,25.74,25.74,25.71,25.73,19232.0,21.0749,21.0749,21.0503,21.0667,19232.0
2015-12-11 11:50:00,25.72,25.75,25.7,25.74,17395.0,21.0585,21.0831,21.0422,21.0749,17395.0
2015-12-11 11:55:00,25.75,25.8,25.72,25.75,39087.0,21.0831,21.124,21.0585,21.0831,39087.0
2015-12-11 12:00:00,25.76,25.76,25.69,25.71,12623.0,21.0913,21.0913,21.034,21.0503,12623.0
2015-12-11 12:05:00,25.71,25.71,25.64,25.65,14794.0,21.0503,21.0503,20.993,21.0012,14794.0
2015-12-11 12:10:00,25.65,25.66,25.61,25.63,10829.0,21.0012,21.0094,20.9685,20.9848,10829.0
2015-12-11 12:15:00,25.63,25.64,25.56,25.58,17078.0,20.9848,20.993,20.9275,20.9439,17078.0
2015-12-11 12:20:00,25.58,25.62,25.55,25.58,11133.0,20.9439,20.9767,20.9193,20.9439,11133.0
2015-12-11 12:25:00,25.58,25.59,25.45,25.47,33893.0,20.9439,20.9521,20.8375,20.8538,33893.0
2015-12-11 12:30:00,25.47,25.51,25.44,25.49,14588.0,20.8538,20.8866,20.8293,20.8702,14588.0
2015-12-11 12:35:00,25.51,25.57,25.5,25.55,17526.0,20.8866,20.9357,20.8784,20.9193,17526.0
2015-12-11 12:40:00,25.55,25.59,25.53,25.59,11146.0,20.9193,20.9521,20.903,20.9521,11146.0
2015-12-11 12:45:00,25.6,25.67,25.58,25.62,15612.0,20.9603,21.0176,20.9439,20.9767,15612.0
2015-12-11 12:50:00,25.62,25.62,25.49,25.51,32775.0,20.9767,20.9767,20.8702,20.8866,32775.0
2015-12-11 12:55:00,25.51,25.61,25.5,25.6,17890.0,20.8866,20.9685,20.8784,20.9603,17890.0
2015-12-11 13:00:00,25.63,25.66,25.59,25.65,30871.0,20.9848,21.0094,20.9521,21.0012,30871.0
2015-12-11 13:05:00,25.65,25.65,25.61,25.61,13400.0,21.0012,21.0012,20.9685,20.9685,13400.0
2015-12-11 13:10:00,25.62,25.67,25.61,25.64,17537.0,20.9767,21.0176,20.9685,20.993,17537.0
2015-12-11 13:15:00,25.63,25.7,25.58,25.67,28050.0,20.9848,21.0422,20.9439,21.0176,28050.0
2015-12-11 13:20:00,25.67,25.67,25.62,25.66,15124.0,21.0176,21.0176,20.9767,21.0094,15124.0
2015-12-11 13:25:00,25.66,25.66,25.54,25.57,14214.0,21.0094,21.0094,20.9112,20.9357,14214.0
2015-12-11 13:30:00,25.57,25.59,25.48,25.5,15525.0,20.9357,20.9521,20.862,20.8784,15525.0
2015-12-11 13:35:00,25.52,25.62,25.52,25.62,7964.0,20.8948,20.9767,20.8948,20.9767,7964.0
2015-12-11 13:40:00,25.62,25.66,25.6,25.64,22102.0,20.9767,21.0094,20.9603,20.993,22102.0
2015-12-11 13:45:00,25.64,25.68,25.63,25.63,19962.0,20.993,21.0258,20.9848,20.9848,19962.0
2015-12-11 13:50:00,25.63,25.67,25.63,25.66,57878.0,20.9848,21.0176,20.9848,21.0094,57878.0
2015-12-11 13:55:00,25.66,25.7,25.65,25.69,16141.0,21.0094,21.0422,21.0012,21.034,16141.0
2015-12-11 14:00:00,25.7,25.78,25.69,25.78,27912.0,21.0422,21.1077,21.034,21.1077,27912.0
2015-12-11 14:05:00,25.79,25.8,25.74,25.78,14488.0,21.1158,21.124,21.0749,21.1077,14488.0
2015-12-11 14:10:00,25.78,25.89,25.77,25.89,34795.0,21.1077,21.1977,21.0995,21.1977,34795.0
2015-12-11 14:15:00,25.89,25.95,25.86,25.9,35333.0,21.1977,21.2469,21.1732,21.2059,35333.0
2015-12-11 14:20:00,25.9,25.94,25.87,25.88,49467.0,21.2059,21.2387,21.1814,21.1895,49467.0
2015-12-11 14:25:00,25.89,25.92,25.87,25.89,115109.0,21.1977,21.2223,21.1814,21.1977,115109.0
2015-12-11 14:30:00,25.89,25.93,25.86,25.92,37040.0,21.1977,21.2305,21.1732,21.2223,37040.0
2015-12-11 14:35:00,25.91,25.95,25.91,25.95,41767.0,21.2141,21.2469,21.2141,21.2469,41767.0
2015-12-11 14:40:00,25.95,25.95,25.89,25.92,56738.0,21.2469,21.2469,21.1977,21.2223,56738.0
2015-12-11 14:45:00,25.93,25.94,25.9,25.92,41436.0,21.2305,21.2387,21.2059,21.2223,41436.0
2015-12-11 14:50:00,25.93,25.94,25.89,25.9,57283.0,21.2305,21.2387,21.1977,21.2059,57283.0
2015-12-11 14:55:00,25.91,25.95,25.9,25.91,41062.0,21.2141,21.2469,21.2059,21.2141,41062.0
2015-12-11 15:00:00,25.91,25.96,25.89,25.95,39215.0,21.2141,21.255,21.1977,21.2469,39215.0
2015-12-11 15:05:00,25.95,25.97,25.9,25.91,26811.0,21.2469,21.2632,21.2059,21.2141,26811.0
2015-12-11 15:10:00,25.91,26.0,25.89,25.96,45588.0,21.2141,21.2878,21.1977,21.255,45588.0
2015-12-11 15:15:00,25.96,26.0,25.94,26.0,35356.0,21.255,21.2878,21.2387,21.2878,35356.0
2015-12-11 15:20:00,25.99,26.03,25.94,25.94,47372.0,21.2796,21.3124,21.2387,21.2387,47372.0
2015-12-11 15:25:00,25.94,26.06,25.94,26.04,47092.0,21.2387,21.3369,21.2387,21.3205,47092.0
2015-12-11 15:30:00,26.04,26.06,26.0,26.02,60705.0,21.3205,21.3369,21.2878,21.3042,60705.0
2015-12-11 15:35:00,26.02,26.04,25.91,25.92,105633.0,21.3042,21.3205,21.2141,21.2223,105633.0
2015-12-11 15:40:00,25.92,25.95,25.8,25.85,129784.0,21.2223,21.2469,21.124,21.165,129784.0
2015-12-11 15:45:00,25.84,25.95,25.77,25.95,98981.0,21.1568,21.2469,21.0995,21.2469,98981.0
2015-12-11 15:50:00,25.95,26.07,25.94,26.07,157024.0,21.2469,21.3451,21.2387,21.3451,157024.0
2015-12-11 15:55:00,26.06,26.17,26.05,26.13,409140.0,21.3369,21.427,21.3287,21.3942,409140.0
2015-12-14 09:30:00,26.2,26.4,25.99,26.39,53032.0,21.4515,21.6153,21.2796,21.6071,53032.0
2015-12-14 09:35:00,26.4,26.68,26.37,26.46,32868.0,21.6153,21.8445,21.5907,21.6644,32868.0
2015-12-14 09:40:00,26.47,26.61,26.41,26.5,69563.0,21.6726,21.7872,21.6235,21.6972,69563.0
2015-12-14 09:45:00,26.51,26.76,26.51,26.68,75260.0,21.7054,21.91,21.7054,21.8445,75260.0
2015-12-14 09:50:00,26.7,26.7,26.54,26.54,72525.0,21.8609,21.8609,21.7299,21.7299,72525.0
2015-12-14 09:55:00,26.55,26.56,26.3,26.31,31565.0,21.7381,21.7463,21.5334,21.5416,31565.0
2015-12-14 10:00:00,26.31,26.36,26.15,26.2,46912.0,21.5416,21.5825,21.4106,21.4515,46912.0
2015-12-14 10:05:00,26.17,26.4,26.17,26.29,35729.0,21.427,21.6153,21.427,21.5252,35729.0
2015-12-14 10:10:00,26.29,26.29,25.97,26.04,44397.0,21.5252,21.5252,21.2632,21.3205,44397.0
2015-12-14 10:15:00,26.04,26.15,26.0,26.08,22374.0,21.3205,21.4106,21.2878,21.3533,22374.0
2015-12-14 10:20:00,26.07,26.07,25.94,25.99,19606.0,21.3451,21.3451,21.2387,21.2796,19606.0
2015-12-14 10:25:00,26.0,26.05,25.88,25.93,42617.0,21.2878,21.3287,21.1895,21.2305,42617.0
2015-12-14 10:30:00,25.94,26.06,25.9,26.02,61941.0,21.2387,21.3369,21.2059,21.3042,61941.0
2015-12-14 10:35:00,26.02,26.05,25.95,25.98,32914.0,21.3042,21.3287,21.2469,21.2714,32914.0
2015-12-14 10:40:00,25.97,26.05,25.94,26.0,60431.0,21.2632,21.3287,21.2387,21.2878,60431.0
2015-12-14 10:45:00,26.0,26.02,25.95,25.97,65408.0,21.2878,21.3042,21.2469,21.2632,65408.0
2015-12-14 10:50:00,25.98,26.0,25.92,25.99,30401.0,21.2714,21.2878,21.2223,21.2796,30401.0
2015-12-14 10:55:00,25.99,26.0,25.94,26.0,35068.0,21.2796,21.2878,21.2387,21.2878,35068.0
2015-12-14 11:00:00,25.99,26.02,25.93,25.99,24686.0,21.2796,21.3042,21.2305,21.2796,24686.0
2015-12-14 11:05:00,25.99,26.04,25.97,25.98,17399.0,21.2796,21.3205,21.2632,21.2714,17399.0
2015-12-14 11:10:00,25.98,26.0,25.88,25.93,32671.0,21.2714,21.2878,21.1895,21.2305,32671.0
2015-12-14 11:15:00,25.92,25.94,25.87,25.91,13113.0,21.2223,21.2387,21.1814,21.2141,13113.0
2015-12-14 11:20:00,25.92,25.93,25.86,25.9,13662.0,21.2223,21.2305,21.1732,21.2059,13662.0
2015-12-14 11:25:00,25.89,25.91,25.82,25.88,21396.0,21.1977,21.2141,21.1404,21.1895,21396.0
2015-12-14 11:30:00,25.84,25.84,25.7,25.7,21347.0,21.1568,21.1568,21.0422,21.0422,21347.0
2015-12-14 11:35:00,25.7,25.7,25.63,25.66,29970.0,21.0422,21.0422,20.9848,21.0094,29970.0
2015-12-14 11:40:00,25.65,25.74,25.63,25.73,57166.0,21.0012,21.0749,20.9848,21.0667,57166.0
2015-12-14 11:45:00,25.73,25.73,25.64,25.68,24859.0,21.0667,21.0667,20.993,21.0258,24859.0
2015-12-14 11:50:00,25.68,25.73,25.66,25.7,49525.0,21.0258,21.0667,21.0094,21.0422,49525.0
2015-12-14 11:55:00,25.7,25.74,25.67,25.72,56020.0,21.0422,21.0749,21.0176,21.0585,56020.0
2015-12-14 12:00:00,25.72,25.85,25.72,25.8,29644.0,21.0585,21.165,21.0585,21.124,29644.0
2015-12-14 12:05:00,25.8,25.8,25.73,25.74,36035.0,21.124,21.124,21.0667,21.0749,36035.0
2015-12-14 12:10:00,25.75,25.81,25.72,25.81,37137.0,21.0831,21.1322,21.0585,21.1322,37137.0
2015-12-14 12:15:00,25.8,25.89,25.79,25.86,13835.0,21.124,21.1977,21.1158,21.1732,13835.0
2015-12-14 12:20:00,25.84,25.85,25.76,25.84,21439.0,21.1568,21.165,21.0913,21.1568,21439.0
2015-12-14 12:25:00,25.85,25.85,25.81,25.82,22957.0,21.165,21.165,21.1322,21.1404,22957.0
2015-12-14 12:30:00,25.82,25.85,25.81,25.84,30386.0,21.1404,21.165,21.1322,21.1568,30386.0
2015-12-14 12:35:00,25.84,25.86,25.81,25.85,19640.0,21.1568,21.1732,21.1322,21.165,19640.0
2015-12-14 12:40:00,25.85,25.85,25.78,25.8,43920.0,21.165,21.165,21.1077,21.124,43920.0
2015-12-14 12:45:00,25.8,25.83,25.71,25.71,13918.0,21.124,21.1486,21.0503,21.0503,13918.0
2015-12-14 12:50:00,25.72,25.78,25.71,25.78,56454.0,21.0585,21.1077,21.0503,21.1077,56454.0
2015-12-14 12:55:00,25.79,25.82,25.75,25.82,60814.0,21.1158,21.1404,21.0831,21.1404,60814.0
2015-12-14 13:00:00,25.83,25.88,25.8,25.82,35088.0,21.1486,21.1895,21.124,21.1404,35088.0
2015-12-14 13:05:00,25.82,25.88,25.81,25.85,21385.0,21.1404,21.1895,21.1322,21.165,21385.0
2015-12-14 13:10:00,25.85,25.87,25.79,25.81,13424.0,21.165,21.1814,21.1158,21.1322,13424.0
2015-12-14 13:15:00,25.8,25.85,25.78,25.84,11282.0,21.124,21.165,21.1077,21.1568,11282.0
2015-12-14 13:20:00,25.84,25.91,25.83,25.88,63792.0,21.1568,21.2141,21.1486,21.1895,63792.0
2015-12-14 13:25:00,25.88,25.92,25.86,25.91,110902.0,21.1895,21.2223,21.1732,21.2141,110902.0
2015-12-14 13:30:00,25.91,25.92,25.86,25.89,18498.0,21.2141,21.2223,21.1732,21.1977,18498.0
2015-12-14 13:35:00,25.89,25.89,25.86,25.88,17436.0,21.1977,21.1977,21.1732,21.1895,17436.0
2015-12-14 13:40:00,25.87,25.9,25.86,25.87,19666.0,21.1814,21.2059,21.1732,21.1814,19666.0
2015-12-14 13:45:00,25.87,25.91,25.86,25.9,13605.0,21.1814,21.2141,21.1732,21.2059,13605.0
2015-12-14 13:50:00,25.89,25.91,25.86,25.86,14969.0,21.1977,21.2141,21.1732,21.1732,14969.0
2015-12-14 13:55:00,25.86,25.91,25.86,25.9,9004.0,21.1732,21.2141,21.1732,21.2059,9004.0
2015-12-14 14:00:00,25.91,25.93,25.84,25.85,20708.0,21.2141,21.2305,21.1568,21.165,20708.0
2015-12-14 14:05:00,25.85,25.91,25.85,25.89,32319.0,21.165,21.2141,21.165,21.1977,32319.0
2015-12-14 14:10:00,25.89,25.93,25.88,25.9,31295.0,21.1977,21.2305,21.1895,21.2059,31295.0
2015-12-14 14:15:00,25.9,25.91,25.87,25.9,21332.0,21.2059,21.2141,21.1814,21.2059,21332.0
2015-12-14 14:20:00,25.9,25.91,25.88,25.88,9202.0,21.2059,21.2141,21.1895,21.1895,9202.0
2015-12-14 14:25:00,25.88,25.91,25.87,25.89,21322.0,21.1895,21.2141,21.1814,21.1977,21322.0
2015-12-14 14:30:00,25.9,25.91,25.88,25.9,14792.0,21.2059,21.2141,21.1895,21.2059,14792.0
2015-12-14 14:35:00,25.9,25.91,25.89,25.9,20360.0,21.2059,21.2141,21.1977,21.2059,20360.0
2015-12-14 14:40:00,25.9,25.91,25.88,25.89,19045.0,21.2059,21.2141,21.1895,21.1977,19045.0
2015-12-14 14:45:00,25.89,25.91,25.88,25.89,16362.0,21.1977,21.2141,21.1895,21.1977,16362.0
2015-12-14 14:50:00,25.89,25.91,25.84,25.88,22901.0,21.1977,21.2141,21.1568,21.1895,22901.0
2015-12-14 14:55:00,25.88,25.92,25.86,25.91,111849.0,21.1895,21.2223,21.1732,21.2141,111849.0
2015-12-14 15:00:00,25.92,25.93,25.79,25.8,41275.0,21.2223,21.2305,21.1158,21.124,41275.0
2015-12-14 15:05:00,25.79,25.8,25.72,25.75,19363.0,21.1158,21.124,21.0585,21.0831,19363.0
2015-12-14 15:10:00,25.75,25.78,25.73,25.77,13017.0,21.0831,21.1077,21.0667,21.0995,13017.0
2015-12-14 15:15:00,25.77,25.78,25.75,25.76,24292.0,21.0995,21.1077,21.0831,21.0913,24292.0
2015-12-14 15:20:00,25.76,25.81,25.76,25.8,49230.0,21.0913,21.1322,21.0913,21.124,49230.0
2015-12-14 15:25:00,25.81,25.83,25.79,25.8,55466.0,21.1322,21.1486,21.1158,21.124,55466.0
2015-12-14 15:30:00,25.8,25.83,25.79,25.8,85736.0,21.124,21.1486,21.1158,21.124,85736.0
2015-12-14 15:35:00,25.8,25.8,25.73,25.73,56016.0,21.124,21.124,21.0667,21.0667,56016.0
2015-12-14 15:40:00,25.73,25.73,25.62,25.63,66041.0,21.0667,21.0667,20.9767,20.9848,66041.0
2015-12-14 15:45:00,25.62,25.64,25.59,25.63,98656.0,20.9767,20.993,20.9521,20.9848,98656.0
2015-12-14 15:50:00,25.62,25.63,25.57,25.6,96080.0,20.9767,20.9848,20.9357,20.9603,96080.0
2015-12-14 15:55:00,25.61,25.62,25.54,25.58,257005.0,20.9685,20.9767,20.9112,20.9439,257005.0
2015-12-15 09:30:00,25.86,26.16,25.78,26.0,60291.0,21.1732,21.4188,21.1077,21.2878,60291.0
2015-12-15 09:35:00,26.0,26.05,25.82,26.05,28394.0,21.2878,21.3287,21.1404,21.3287,28394.0
2015-12-15 09:40:00,26.12,26.28,26.09,26.21,29223.0,21.386,21.517,21.3615,21.4597,29223.0
2015-12-15 09:45:00,26.21,26.22,26.04,26.16,66047.0,21.4597,21.4679,21.3205,21.4188,66047.0
2015-12-15 09:50:00,26.18,26.22,26.08,26.12,58867.0,21.4352,21.4679,21.3533,21.386,58867.0
2015-12-15 09:55:00,26.13,26.24,26.09,26.13,39136.0,21.3942,21.4843,21.3615,21.3942,39136.0
2015-12-15 10:00:00,26.19,26.23,26.02,26.03,25905.0,21.4434,21.4761,21.3042,21.3124,25905.0
2015-12-15 10:05:00,26.01,26.02,25.79,25.81,36100.0,21.296,21.3042,21.1158,21.1322,36100.0
2015-12-15 10:10:00,25.84,25.9,25.82,25.9,22940.0,21.1568,21.2059,21.1404,21.2059,22940.0
2015-12-15 10:15:00,25.9,25.93,25.85,25.92,9282.0,21.2059,21.2305,21.165,21.2223,9282.0
2015-12-15 10:20:00,25.91,25.95,25.85,25.94,21883.0,21.2141,21.2469,21.165,21.2387,21883.0
2015-12-15 10:25:00,25.95,26.0,25.83,25.84,131927.0,21.2469,21.2878,21.1486,21.1568,131927.0
2015-12-15 10:30:00,25.84,25.86,25.79,25.8,49889.0,21.1568,21.1732,21.1158,21.124,49889.0
2015-12-15 10:35:00,25.8,25.81,25.67,25.69,31813.0,21.124,21.1322,21.0176,21.034,31813.0
2015-12-15 10:40:00,25.69,25.72,25.64,25.69,19210.0,21.034,21.0585,20.993,21.034,19210.0
2015-12-15 10:45:00,25.69,25.86,25.69,25.86,14312.0,21.034,21.1732,21.034,21.1732,14312.0
2015-12-15 10:50:00,25.87,25.89,25.85,25.85,15708.0,21.1814,21.1977,21.165,21.165,15708.0
2015-12-15 10:55:00,25.84,25.87,25.76,25.83,31109.0,21.1568,21.1814,21.0913,21.1486,31109.0
2015-12-15 11:00:00,25.81,25.84,25.78,25.82,15611.0,21.1322,21.1568,21.1077,21.1404,15611.0
2015-12-15 11:05:00,25.81,25.87,25.79,25.81,14899.0,21.1322,21.1814,21.1158,21.1322,14899.0
2015-12-15 11:10:00,25.82,25.96,25.82,25.91,32356.0,21.1404,21.255,21.1404,21.2141,32356.0
2015-12-15 11:15:00,25.92,26.06,25.92,26.04,14917.0,21.2223,21.3369,21.2223,21.3205,14917.0
2015-12-15 11:20:00,26.04,26.05,25.91,25.95,18280.0,21.3205,21.3287,21.2141,21.2469,18280.0
2015-12-15 11:25:00,25.95,25.98,25.93,25.97,18198.0,21.2469,21.2714,21.2305,21.2632,18198.0
2015-12-15 11:30:00,25.98,26.06,25.98,26.06,19654.0,21.2714,21.3369,21.2714,21.3369,19654.0
2015-12-15 11:35:00,26.05,26.11,26.05,26.11,26035.0,21.3287,21.3779,21.3287,21.3779,26035.0
2015-12-15 11:40:00,26.11,26.19,26.1,26.1,60524.0,21.3779,21.4434,21.3697,21.3697,60524.0
2015-12-15 11:45:00,26.09,26.12,26.02,26.09,11476.0,21.3615,21.386,21.3042,21.3615,11476.0
2015-12-15 11:50:00,26.11,26.27,26.11,26.23,23321.0,21.3779,21.5089,21.3779,21.4761,23321.0
2015-12-15 11:55:00,26.24,26.33,26.22,26.33,44598.0,21.4843,21.558,21.4679,21.558,44598.0
2015-12-15 12:00:00,26.32,26.39,26.3,26.37,12320.0,21.5498,21.6071,21.5334,21.5907,12320.0
2015-12-15 12:05:00,26.37,26.48,26.37,26.48,26469.0,21.5907,21.6808,21.5907,21.6808,26469.0
2015-12-15 12:10:00,26.46,26.5,26.38,26.42,34323.0,21.6644,21.6972,21.5989,21.6317,34323.0
2015-12-15 12:15:00,26.43,26.47,26.42,26.42,8084.0,21.6399,21.6726,21.6317,21.6317,8084.0
2015-12-15 12:20:00,26.41,26.49,26.41,26.46,11540.0,21.6235,21.689,21.6235,21.6644,11540.0
2015-12-15 12:25:00,26.45,26.49,26.44,26.48,9906.0,21.6562,21.689,21.648,21.6808,9906.0
2015-12-15 12:30:00,26.47,26.49,26.44,26.45,65258.0,21.6726,21.689,21.648,21.6562,65258.0
2015-12-15 12:35:00,26.46,26.51,26.38,26.39,33317.0,21.6644,21.7054,21.5989,21.6071,33317.0
2015-12-15 12:40:00,26.4,26.4,26.24,26.26,11013.0,21.6153,21.6153,21.4843,21.5007,11013.0
2015-12-15 12:45:00,26.26,26.27,26.19,26.27,10859.0,21.5007,21.5089,21.4434,21.5089,10859.0
2015-12-15 12:50:00,26.25,26.27,26.22,26.27,7925.0,21.4925,21.5089,21.4679,21.5089,7925.0
2015-12-15 12:55:00,26.27,26.33,26.27,26.28,7900.0,21.5089,21.558,21.5089,21.517,7900.0
2015-12-15 13:00:00,26.29,26.34,26.24,26.26,9127.0,21.5252,21.5662,21.4843,21.5007,9127.0
2015-12-15 13:05:00,26.26,26.27,26.17,26.17,13119.0,21.5007,21.5089,21.427,21.427,13119.0
2015-12-15 13:10:00,26.16,26.17,26.11,26.14,10372.0,21.4188,21.427,21.3779,21.4024,10372.0
2015-12-15 13:15:00,26.13,26.15,26.07,26.07,12491.0,21.3942,21.4106,21.3451,21.3451,12491.0
2015-12-15 13:20:00,26.07,26.11,26.06,26.11,10097.0,21.3451,21.3779,21.3369,21.3779,10097.0
2015-12-15 13:25:00,26.09,26.13,26.08,26.1,10423.0,21.3615,21.3942,21.3533,21.3697,10423.0
2015-12-15 13:30:00,26.09,26.11,26.05,26.08,11398.0,21.3615,21.3779,21.3287,21.3533,11398.0
2015-12-15 13:35:00,26.07,26.14,26.05,26.12,13879.0,21.3451,21.4024,21.3287,21.386,13879.0
2015-12-15 13:40:00,26.11,26.11,26.02,26.02,13632.0,21.3779,21.3779,21.3042,21.3042,13632.0
2015-12-15 13:45:00,26.03,26.06,26.03,26.03,16537.0,21.3124,21.3369,21.3124,21.3124,16537.0
2015-12-15 13:50:00,26.04,26.13,26.04,26.11,15509.0,21.3205,21.3942,21.3205,21.3779,15509.0
2015-12-15 13:55:00,26.12,26.21,26.12,26.18,18889.0,21.386,21.4597,21.386,21.4352,18889.0
2015-12-15 14:00:00,26.18,26.23,26.17,26.19,19605.0,21.4352,21.4761,21.427,21.4434,19605.0
2015-12-15 14:05:00,26.19,26.22,26.12,26.12,8677.0,21.4434,21.4679,21.386,21.386,8677.0
2015-12-15 14:10:00,26.11,26.13,26.06,26.12,15102.0,21.3779,21.3942,21.3369,21.386,15102.0
2015-12-15 14:15:00,26.13,26.18,26.13,26.16,10622.0,21.3942,21.4352,21.3942,21.4188,10622.0
2015-12-15 14:20:00,26.17,26.25,26.17,26.23,15639.0,21.427,21.4925,21.427,21.4761,15639.0
2015-12-15 14:25:00,26.21,26.26,26.2,26.24,33798.0,21.4597,21.5007,21.4515,21.4843,33798.0
2015-12-15 14:30:00,26.25,26.27,26.19,26.2,23508.0,21.4925,21.5089,21.4434,21.4515,23508.0
2015-12-15 14:35:00,26.21,26.24,26.18,26.22,12603.0,21.4597,21.4843,21.4352,21.4679,12603.0
2015-12-15 14:40:00,26.22,26.24,26.2,26.23,12935.0,21.4679,21.4843,21.4515,21.4761,12935.0
2015-12-15 14:45:00,26.23,26.27,26.23,26.25,13487.0,21.4761,21.5089,21.4761,21.4925,13487.0
2015-12-15 14:50:00,26.24,26.28,26.24,26.28,15369.0,21.4843,21.517,21.4843,21.517,15369.0
2015-12-15 14:55:00,26.27,26.31,26.27,26.29,13867.0,21.5089,21.5416,21.5089,21.5252,13867.0
2015-12-15 15:00:00,26.3,26.32,26.25,26.26,21178.0,21.5334,21.5498,21.4925,21.5007,21178.0
2015-12-15 15:05:00,26.25,26.26,26.15,26.15,20327.0,21.4925,21.5007,21.4106,21.4106,20327.0
2015-12-15 15:10:00,26.14,26.15,26.05,26.07,46104.0,21.4024,21.4106,21.3287,21.3451,46104.0
2015-12-15 15:15:00,26.06,26.17,26.06,26.17,24083.0,21.3369,21.427,21.3369,21.427,24083.0
2015-12-15 15:20:00,26.16,26.19,26.14,26.14,27227.0,21.4188,21.4434,21.4024,21.4024,27227.0
2015-12-15 15:25:00,26.14,26.16,26.13,26.13,25509.0,21.4024,21.4188,21.3942,21.3942,25509.0
2015-12-15 15:30:00,26.13,26.13,26.07,26.1,43137.0,21.3942,21.3942,21.3451,21.3697,43137.0
2015-12-15 15:35:00,26.11,26.17,26.11,26.15,56979.0,21.3779,21.427,21.3779,21.4106,56979.0
2015-12-15 15:40:00,26.15,26.2,26.13,26.19,34018.0,21.4106,21.4515,21.3942,21.4434,34018.0
2015-12-15 15:45:00,26.19,26.2,26.15,26.18,69762.0,21.4434,21.4515,21.4106,21.4352,69762.0
2015-12-15 15:50:00,26.18,26.18,26.14,26.18,42113.0,21.4352,21.4352,21.4024,21.4352,42113.0
2015-12-15 15:55:00,26.18,26.2,26.15,26.18,147588.0,21.4352,21.4515,21.4106,21.4352,147588.0
2015-12-16 09:30:00,26.38,26.45,26.25,26.35,24676.0,21.5989,21.6562,21.4925,21.5744,24676.0
2015-12-16 09:35:00,26.32,26.39,26.29,26.32,13820.0,21.5498,21.6071,21.5252,21.5498,13820.0
2015-12-16 09:40:00,26.31,26.42,26.31,26.4,9055.0,21.5416,21.6317,21.5416,21.6153,9055.0
2015-12-16 09:45:00,26.41,26.48,26.31,26.35,25531.0,21.6235,21.6808,21.5416,21.5744,25531.0
2015-12-16 09:50:00,26.35,26.57,26.35,26.57,24145.0,21.5744,21.7545,21.5744,21.7545,24145.0
2015-12-16 09:55:00,26.57,26.6,26.53,26.59,17898.0,21.7545,21.779,21.7217,21.7709,17898.0
2015-12-16 10:00:00,26.56,26.58,26.48,26.51,31964.0,21.7463,21.7627,21.6808,21.7054,31964.0
2015-12-16 10:05:00,26.48,26.48,26.43,26.48,37748.0,21.6808,21.6808,21.6399,21.6808,37748.0
2015-12-16 10:10:00,26.45,26.61,26.45,26.56,55815.0,21.6562,21.7872,21.6562,21.7463,55815.0
2015-12-16 10:15:00,26.55,26.57,26.46,26.53,29924.0,21.7381,21.7545,21.6644,21.7217,29924.0
2015-12-16 10:20:00,26.53,26.61,26.53,26.59,24771.0,21.7217,21.7872,21.7217,21.7709,24771.0
2015-12-16 10:25:00,26.55,26.57,26.54,26.54,24089.0,21.7381,21.7545,21.7299,21.7299,24089.0
2015-12-16 10:30:00,26.54,26.58,26.52,26.58,51960.0,21.7299,21.7627,21.7135,21.7627,51960.0
2015-12-16 10:35:00,26.57,26.67,26.54,26.66,63300.0,21.7545,21.8364,21.7299,21.8282,63300.0
2015-12-16 10:40:00,26.64,26.67,26.63,26.66,75768.0,21.8118,21.8364,21.8036,21.8282,75768.0
2015-12-16 10:45:00,26.67,26.77,26.64,26.76,38604.0,21.8364,21.9182,21.8118,21.91,38604.0
2015-12-16 10:50:00,26.75,26.75,26.7,26.71,81649.0,21.9019,21.9019,21.8609,21.8691,81649.0
2015-12-16 10:55:00,26.7,26.76,26.69,26.71,51399.0,21.8609,21.91,21.8527,21.8691,51399.0
2015-12-16 11:00:00,26.71,26.87,26.7,26.82,50611.0,21.8691,22.0001,21.8609,21.9592,50611.0
2015-12-16 11:05:00,26.82,26.84,26.8,26.8,40647.0,21.9592,21.9755,21.9428,21.9428,40647.0
2015-12-16 11:10:00,26.8,26.84,26.79,26.83,23637.0,21.9428,21.9755,21.9346,21.9674,23637.0
2015-12-16 11:15:00,26.84,26.86,26.82,26.83,87515.0,21.9755,21.9919,21.9592,21.9674,87515.0
2015-12-16 11:20:00,26.84,26.9,26.84,26.84,31889.0,21.9755,22.0247,21.9755,21.9755,31889.0
2015-12-16 11:25:00,26.84,26.89,26.83,26.87,48552.0,21.9755,22.0165,21.9674,22.0001,48552.0
2015-12-16 11:30:00,26.87,26.9,26.87,26.87,43529.0,22.0001,22.0247,22.0001,22.0001,43529.0
2015-12-16 11:35:00,26.87,26.92,26.87,26.88,30812.0,22.0001,22.041,22.0001,22.0083,30812.0
2015-12-16 11:40:00,26.88,26.89,26.76,26.76,26795.0,22.0083,22.0165,21.91,21.91,26795.0
2015-12-16 11:45:00,26.77,26.8,26.72,26.76,22163.0,21.9182,21.9428,21.8773,21.91,22163.0
2015-12-16 11:50:00,26.77,26.8,26.73,26.79,45635.0,21.9182,21.9428,21.8855,21.9346,45635.0
2015-12-16 11:55:00,26.8,26.86,26.79,26.85,41588.0,21.9428,21.9919,21.9346,21.9837,41588.0
2015-12-16 12:00:00,26.84,26.94,26.83,26.94,31078.0,21.9755,22.0574,21.9674,22.0574,31078.0
2015-12-16 12:05:00,26.93,26.98,26.88,26.91,19661.0,22.0492,22.0902,22.0083,22.0329,19661.0
2015-12-16 12:10:00,26.88,26.91,26.85,26.86,25525.0,22.0083,22.0329,21.9837,21.9919,25525.0
2015-12-16 12:15:00,26.86,26.88,26.8,26.84,58583.0,21.9919,22.0083,21.9428,21.9755,58583.0
2015-12-16 12:20:00,26.83,26.92,26.8,26.85,48809.0,21.9674,22.041,21.9428,21.9837,48809.0
2015-12-16 12:25:00,26.87,26.89,26.79,26.8,38533.0,22.0001,22.0165,21.9346,21.9428,38533.0
2015-12-16 12:30:00,26.8,26.88,26.78,26.86,29796.0,21.9428,22.0083,21.9264,21.9919,29796.0
2015-12-16 12:35:00,26.86,26.9,26.84,26.84,17234.0,21.9919,22.0247,21.9755,21.9755,17234.0
2015-12-16 12:40:00,26.85,26.85,26.76,26.85,34515.0,21.9837,21.9837,21.91,21.9837,34515.0
2015-12-16 12:45:00,26.85,26.89,26.81,26.81,19977.0,21.9837,22.0165,21.951,21.951,19977.0
2015-12-16 12:50:00,26.82,26.95,26.81,26.91,20361.0,21.9592,22.0656,21.951,22.0329,20361.0
2015-12-16 12:55:00,26.91,26.94,26.82,26.89,18451.0,22.0329,22.0574,21.9592,22.0165,18451.0
2015-12-16 13:00:00,26.88,26.95,26.88,26.94,22314.0,22.0083,22.0656,22.0083,22.0574,22314.0
2015-12-16 13:05:00,26.94,26.98,26.94,26.98,12302.0,22.0574,22.0902,22.0574,22.0902,12302.0
2015-12-16 13:10:00,26.97,26.99,26.95,26.97,41868.0,22.082,22.0984,22.0656,22.082,41868.0
2015-12-16 13:15:00,26.96,27.0,26.93,26.94,72239.0,22.0738,22.1066,22.0492,22.0574,72239.0
2015-12-16 13:20:00,26.94,26.95,26.91,26.94,30034.0,22.0574,22.0656,22.0329,22.0574,30034.0
2015-12-16 13:25:00,26.94,26.95,26.92,26.94,21331.0,22.0574,22.0656,22.041,22.0574,21331.0
2015-12-16 13:30:00,26.93,26.93,26.8,26.82,26279.0,22.0492,22.0492,21.9428,21.9592,26279.0
2015-12-16 13:35:00,26.82,26.88,26.82,26.83,13914.0,21.9592,22.0083,21.9592,21.9674,13914.0
2015-12-16 13:40:00,26.82,26.89,26.82,26.89,15202.0,21.9592,22.0165,21.9592,22.0165,15202.0
2015-12-16 13:45:00,26.9,26.91,26.84,26.91,10900.0,22.0247,22.0329,21.9755,22.0329,10900.0
2015-12-16 13:50:00,26.89,26.89,26.74,26.78,11326.0,22.0165,22.0165,21.8937,21.9264,11326.0
2015-12-16 13:55:00,26.78,26.86,26.77,26.79,12787.0,21.9264,21.9919,21.9182,21.9346,12787.0
2015-12-16 14:00:00,26.78,27.08,26.68,26.94,51135.0,21.9264,22.1721,21.8445,22.0574,51135.0
2015-12-16 14:05:00,26.98,27.05,26.91,26.93,9531.0,22.0902,22.1475,22.0329,22.0492,9531.0
2015-12-16 14:10:00,26.96,26.96,26.86,26.86,10193.0,22.0738,22.0738,21.9919,21.9919,10193.0
2015-12-16 14:15:00,26.85,26.92,26.85,26.87,14556.0,21.9837,22.041,21.9837,22.0001,14556.0
2015-12-16 14:20:00,26.87,26.91,26.83,26.91,8999.0,22.0001,22.0329,21.9674,22.0329,8999.0
2015-12-16 14:25:00,26.92,26.92,26.84,26.89,12946.0,22.041,22.041,21.9755,22.0165,12946.0
2015-12-16 14:30:00,26.87,26.88,26.79,26.86,30422.0,22.0001,22.0083,21.9346,21.9919,30422.0
2015-12-16 14:35:00,26.86,26.93,26.83,26.91,37236.0,21.9919,22.0492,21.9674,22.0329,37236.0
2015-12-16 14:40:00,26.89,26.92,26.82,26.88,10054.0,22.0165,22.041,21.9592,22.0083,10054.0
2015-12-16 14:45:00,26.89,26.93,26.85,26.88,10275.0,22.0165,22.0492,21.9837,22.0083,10275.0
2015-12-16 14:50:00,26.89,26.95,26.89,26.95,11684.0,22.0165,22.0656,22.0165,22.0656,11684.0
2015-12-16 14:55:00,26.93,27.06,26.93,27.06,30990.0,22.0492,22.1557,22.0492,22.1557,30990.0
2015-12-16 15:00:00,27.05,27.07,26.98,26.99,26578.0,22.1475,22.1639,22.0902,22.0984,26578.0
2015-12-16 15:05:00,26.98,26.99,26.89,26.89,15760.0,22.0902,22.0984,22.0165,22.0165,15760.0
2015-12-16 15:10:00,26.89,26.91,26.82,26.86,28895.0,22.0165,22.0329,21.9592,21.9919,28895.0
2015-12-16 15:15:00,26.86,26.88,26.84,26.87,13644.0,21.9919,22.0083,21.9755,22.0001,13644.0
2015-12-16 15:20:00,26.88,26.91,26.87,26.91,10201.0,22.0083,22.0329,22.0001,22.0329,10201.0
2015-12-16 15:25:00,26.91,26.99,26.9,26.99,19966.0,22.0329,22.0984,22.0247,22.0984,19966.0
2015-12-16 15:30:00,26.98,27.03,26.88,26.88,61903.0,22.0902,22.1311,22.0083,22.0083,61903.0
2015-12-16 15:35:00,26.88,26.94,26.87,26.92,52811.0,22.0083,22.0574,22.0001,22.041,52811.0
2015-12-16 15:40:00,26.91,26.94,26.87,26.87,35769.0,22.0329,22.0574,22.0001,22.0001,35769.0
2015-12-16 15:45:00,26.88,26.94,26.87,26.91,48849.0,22.0083,22.0574,22.0001,22.0329,48849.0
2015-12-16 15:50:00,26.91,26.94,26.88,26.88,60947.0,22.0329,22.0574,22.0083,22.0083,60947.0
2015-12-16 15:55:00,26.89,26.89,26.79,26.81,261888.0,22.0165,22.0165,21.9346,21.951,261888.0
2015-12-17 09:30:00,26.96,27.05,26.87,26.97,34352.0,22.0738,22.1475,22.0001,22.082,34352.0
2015-12-17 09:35:00,26.98,26.99,26.69,26.71,46145.0,22.0902,22.0984,21.8527,21.8691,46145.0
2015-12-17 09:40:00,26.73,26.76,26.23,26.23,45057.0,21.8855,21.91,21.4761,21.4761,45057.0
2015-12-17 09:45:00,26.23,26.35,26.13,26.24,75940.0,21.4761,21.5744,21.3942,21.4843,75940.0
2015-12-17 09:50:00,26.22,26.23,26.05,26.21,37508.0,21.4679,21.4761,21.3287,21.4597,37508.0
2015-12-17 09:55:00,26.21,26.21,26.05,26.06,27408.0,21.4597,21.4597,21.3287,21.3369,27408.0
2015-12-17 10:00:00,26.07,26.3,26.04,26.21,73036.0,21.3451,21.5334,21.3205,21.4597,73036.0
2015-12-17 10:05:00,26.22,26.29,26.15,26.24,11475.0,21.4679,21.5252,21.4106,21.4843,11475.0
2015-12-17 10:10:00,26.25,26.47,26.23,26.46,25787.0,21.4925,21.6726,21.4761,21.6644,25787.0
2015-12-17 10:15:00,26.45,26.45,26.21,26.23,27073.0,21.6562,21.6562,21.4597,21.4761,27073.0
2015-12-17 10:20:00,26.21,26.27,26.13,26.13,15838.0,21.4597,21.5089,21.3942,21.3942,15838.0
2015-12-17 10:25:00,26.13,26.19,26.12,26.18,11106.0,21.3942,21.4434,21.386,21.4352,11106.0
2015-12-17 10:30:00,26.19,26.27,26.06,26.06,16600.0,21.4434,21.5089,21.3369,21.3369,16600.0
2015-12-17 10:35:00,26.07,26.14,26.0,26.01,81166.0,21.3451,21.4024,21.2878,21.296,81166.0
2015-12-17 10:40:00,26.0,26.01,25.95,25.95,21108.0,21.2878,21.296,21.2469,21.2469,21108.0
2015-12-17 10:45:00,25.97,25.98,25.78,25.8,27714.0,21.2632,21.2714,21.1077,21.124,27714.0
2015-12-17 10:50:00,25.8,25.84,25.75,25.82,15784.0,21.124,21.1568,21.0831,21.1404,15784.0
2015-12-17 10:55:00,25.82,25.97,25.82,25.96,38047.0,21.1404,21.2632,21.1404,21.255,38047.0
2015-12-17 11:00:00,25.95,25.99,25.91,25.96,23414.0,21.2469,21.2796,21.2141,21.255,23414.0
2015-12-17 11:05:00,25.96,25.98,25.91,25.92,21325.0,21.255,21.2714,21.2141,21.2223,21325.0
2015-12-17 11:10:00,25.91,25.99,25.89,25.95,11684.0,21.2141,21.2796,21.1977,21.2469,11684.0
2015-12-17 11:15:00,25.96,25.97,25.84,25.85,18564.0,21.255,21.2632,21.1568,21.165,18564.0
2015-12-17 11:20:00,25.84,25.86,25.78,25.86,22410.0,21.1568,21.1732,21.1077,21.1732,22410.0
2015-12-17 11:25:00,25.86,25.92,25.86,25.9,33716.0,21.1732,21.2223,21.1732,21.2059,33716.0
2015-12-17 11:30:00,25.88,25.91,25.84,25.91,9375.0,21.1895,21.2141,21.1568,21.2141,9375.0
2015-12-17 11:35:00,25.9,26.03,25.9,25.94,13483.0,21.2059,21.3124,21.2059,21.2387,13483.0
2015-12-17 11:40:00,25.94,25.99,25.93,25.95,12566.0,21.2387,21.2796,21.2305,21.2469,12566.0
2015-12-17 11:45:00,25.95,26.02,25.91,26.0,18634.0,21.2469,21.3042,21.2141,21.2878,18634.0
2015-12-17 11:50:00,25.99,26.11,25.99,26.09,15548.0,21.2796,21.3779,21.2796,21.3615,15548.0
2015-12-17 11:55:00,26.09,26.12,26.07,26.1,17205.0,21.3615,21.386,21.3451,21.3697,17205.0
2015-12-17 12:00:00,26.09,26.1,25.93,25.93,22292.0,21.3615,21.3697,21.2305,21.2305,22292.0
2015-12-17 12:05:00,25.93,25.93,25.86,25.9,38234.0,21.2305,21.2305,21.1732,21.2059,38234.0
2015-12-17 12:10:00,25.9,25.97,25.89,25.97,19485.0,21.2059,21.2632,21.1977,21.2632,19485.0
2015-12-17 12:15:00,25.98,26.04,25.97,26.03,9626.0,21.2714,21.3205,21.2632,21.3124,9626.0
2015-12-17 12:20:00,26.03,26.04,25.94,25.97,17583.0,21.3124,21.3205,21.2387,21.2632,17583.0
2015-12-17 12:25:00,25.97,25.97,25.88,25.89,8513.0,21.2632,21.2632,21.1895,21.1977,8513.0
2015-12-17 12:30:00,25.89,25.95,25.88,25.93,8065.0,21.1977,21.2469,21.1895,21.2305,8065.0
2015-12-17 12:35:00,25.92,25.92,25.8,25.82,23371.0,21.2223,21.2223,21.124,21.1404,23371.0
2015-12-17 12:40:00,25.81,25.85,25.78,25.85,10230.0,21.1322,21.165,21.1077,21.165,10230.0
2015-12-17 12:45:00,25.86,25.89,25.78,25.79,21281.0,21.1732,21.1977,21.1077,21.1158,21281.0
2015-12-17 12:50:00,25.8,25.88,25.8,25.84,13107.0,21.124,21.1895,21.124,21.1568,13107.0
2015-12-17 12:55:00,25.84,25.92,25.81,25.92,11267.0,21.1568,21.2223,21.1322,21.2223,11267.0
2015-12-17 13:00:00,25.93,25.95,25.92,25.95,13263.0,21.2305,21.2469,21.2223,21.2469,13263.0
2015-12-17 13:05:00,25.94,25.98,25.92,25.97,11097.0,21.2387,21.2714,21.2223,21.2632,11097.0
2015-12-17 13:10:00,25.97,26.01,25.94,25.99,14335.0,21.2632,21.296,21.2387,21.2796,14335.0
2015-12-17 13:15:00,25.98,25.98,25.92,25.92,19927.0,21.2714,21.2714,21.2223,21.2223,19927.0
2015-12-17 13:20:00,25.91,26.0,25.9,26.0,8675.0,21.2141,21.2878,21.2059,21.2878,8675.0
2015-12-17 13:25:00,26.0,26.0,25.9,25.94,10942.0,21.2878,21.2878,21.2059,21.2387,10942.0
2015-12-17 13:30:00,25.93,25.95,25.91,25.92,10816.0,21.2305,21.2469,21.2141,21.2223,10816.0
2015-12-17 13:35:00,25.92,25.93,25.89,25.93,11343.0,21.2223,21.2305,21.1977,21.2305,11343.0
2015-12-17 13:40:00,25.93,25.95,25.92,25.95,11974.0,21.2305,21.2469,21.2223,21.2469,11974.0
2015-12-17 13:45:00,25.95,25.97,25.93,25.94,13046.0,21.2469,21.2632,21.2305,21.2387,13046.0
2015-12-17 13:50:00,25.94,25.96,25.93,25.94,11746.0,21.2387,21.255,21.2305,21.2387,11746.0
2015-12-17 13:55:00,25.95,25.96,25.93,25.96,11415.0,21.2469,21.255,21.2305,21.255,11415.0
2015-12-17 14:00:00,25.96,25.97,25.91,25.94,18946.0,21.255,21.2632,21.2141,21.2387,18946.0
2015-12-17 14:05:00,25.94,25.96,25.92,25.94,6626.0,21.2387,21.255,21.2223,21.2387,6626.0
2015-12-17 14:10:00,25.94,25.94,25.89,25.94,24251.0,21.2387,21.2387,21.1977,21.2387,24251.0
2015-12-17 14:15:00,25.93,25.95,25.91,25.95,20388.0,21.2305,21.2469,21.2141,21.2469,20388.0
2015-12-17 14:20:00,25.95,25.95,25.91,25.92,12147.0,21.2469,21.2469,21.2141,21.2223,12147.0
2015-12-17 14:25:00,25.93,25.97,25.91,25.93,15017.0,21.2305,21.2632,21.2141,21.2305,15017.0
2015-12-17 14:30:00,25.93,25.98,25.92,25.94,15121.0,21.2305,21.2714,21.2223,21.2387,15121.0
2015-12-17 14:35:00,25.94,25.94,25.91,25.92,12368.0,21.2387,21.2387,21.2141,21.2223,12368.0
2015-12-17 14:40:00,25.91,25.92,25.88,25.9,10869.0,21.2141,21.2223,21.1895,21.2059,10869.0
2015-12-17 14:45:00,25.89,25.9,25.85,25.89,20545.0,21.1977,21.2059,21.165,21.1977,20545.0
2015-12-17 14:50:00,25.9,25.94,25.89,25.94,12097.0,21.2059,21.2387,21.1977,21.2387,12097.0
2015-12-17 14:55:00,25.95,26.03,25.95,26.03,13116.0,21.2469,21.3124,21.2469,21.3124,13116.0
2015-12-17 15:00:00,26.03,26.05,26.01,26.02,28728.0,21.3124,21.3287,21.296,21.3042,28728.0
2015-12-17 15:05:00,26.03,26.05,25.98,26.02,26409.0,21.3124,21.3287,21.2714,21.3042,26409.0
2015-12-17 15:10:00,26.02,26.03,25.95,25.98,22748.0,21.3042,21.3124,21.2469,21.2714,22748.0
2015-12-17 15:15:00,25.97,26.0,25.95,25.96,11500.0,21.2632,21.2878,21.2469,21.255,11500.0
2015-12-17 15:20:00,25.96,26.0,25.94,26.0,19331.0,21.255,21.2878,21.2387,21.2878,19331.0
2015-12-17 15:25:00,26.0,26.04,25.98,25.98,23585.0,21.2878,21.3205,21.2714,21.2714,23585.0
2015-12-17 15:30:00,25.98,26.05,25.96,26.04,24206.0,21.2714,21.3287,21.255,21.3205,24206.0
2015-12-17 15:35:00,26.05,26.05,26.0,26.01,21547.0,21.3287,21.3287,21.2878,21.296,21547.0
2015-12-17 15:40:00,26.01,26.02,25.96,25.96,38352.0,21.296,21.3042,21.255,21.255,38352.0
2015-12-17 15:45:00,25.95,25.98,25.94,25.95,37658.0,21.2469,21.2714,21.2387,21.2469,37658.0
2015-12-17 15:50:00,25.95,25.96,25.92,25.93,64657.0,21.2469,21.255,21.2223,21.2305,64657.0
2015-12-17 15:55:00,25.92,25.93,25.87,25.89,141908.0,21.2223,21.2305,21.1814,21.1977,141908.0
2015-12-18 09:30:00,25.72,25.89,25.68,25.89,234115.0,21.0585,21.1977,21.0258,21.1977,234115.0
2015-12-18 09:35:00,25.83,26.0,25.78,25.89,25139.0,21.1486,21.2878,21.1077,21.1977,25139.0
2015-12-18 09:40:00,25.89,26.1,25.88,25.96,59314.0,21.1977,21.3697,21.1895,21.255,59314.0
2015-12-18 09:45:00,25.98,26.03,25.91,25.98,110475.0,21.2714,21.3124,21.2141,21.2714,110475.0
2015-12-18 09:50:00,25.97,26.02,25.9,25.99,69030.0,21.2632,21.3042,21.2059,21.2796,69030.0
2015-12-18 09:55:00,26.0,26.02,25.86,25.88,52049.0,21.2878,21.3042,21.1732,21.1895,52049.0
2015-12-18 10:00:00,25.87,25.87,25.5,25.61,98125.0,21.1814,21.1814,20.8784,20.9685,98125.0
2015-12-18 10:05:00,25.6,25.61,25.51,25.53,33417.0,20.9603,20.9685,20.8866,20.903,33417.0
2015-12-18 10:10:00,25.54,25.57,25.53,25.54,23234.0,20.9112,20.9357,20.903,20.9112,23234.0
2015-12-18 10:15:00,25.55,25.66,25.55,25.64,27641.0,20.9193,21.0094,20.9193,20.993,27641.0
2015-12-18 10:20:00,25.65,25.82,25.62,25.7,106345.0,21.0012,21.1404,20.9767,21.0422,106345.0
2015-12-18 10:25:00,25.69,25.71,25.42,25.42,46084.0,21.034,21.0503,20.8129,20.8129,46084.0
2015-12-18 10:30:00,25.42,25.5,25.4,25.48,34853.0,20.8129,20.8784,20.7965,20.862,34853.0
2015-12-18 10:35:00,25.48,25.53,25.23,25.26,78756.0,20.862,20.903,20.6573,20.6819,78756.0
2015-12-18 10:40:00,25.25,25.39,25.22,25.31,64630.0,20.6737,20.7883,20.6492,20.7228,64630.0
2015-12-18 10:45:00,25.28,25.48,25.27,25.45,29606.0,20.6983,20.862,20.6901,20.8375,29606.0
2015-12-18 10:50:00,25.45,25.56,25.45,25.46,18852.0,20.8375,20.9275,20.8375,20.8457,18852.0
2015-12-18 10:55:00,25.46,25.53,25.43,25.51,11700.0,20.8457,20.903,20.8211,20.8866,11700.0
2015-12-18 11:00:00,25.52,25.54,25.45,25.54,30560.0,20.8948,20.9112,20.8375,20.9112,30560.0
2015-12-18 11:05:00,25.54,25.57,25.52,25.52,29495.0,20.9112,20.9357,20.8948,20.8948,29495.0
2015-12-18 11:10:00,25.53,25.55,25.47,25.47,18300.0,20.903,20.9193,20.8538,20.8538,18300.0
2015-12-18 11:15:00,25.46,25.51,25.44,25.46,21245.0,20.8457,20.8866,20.8293,20.8457,21245.0
2015-12-18 11:20:00,25.47,25.49,25.43,25.46,18702.0,20.8538,20.8702,20.8211,20.8457,18702.0
2015-12-18 11:25:00,25.48,25.52,25.45,25.5,35998.0,20.862,20.8948,20.8375,20.8784,35998.0
2015-12-18 11:30:00,25.5,25.51,25.49,25.51,19086.0,20.8784,20.8866,20.8702,20.8866,19086.0
2015-12-18 11:35:00,25.5,25.58,25.5,25.58,38712.0,20.8784,20.9439,20.8784,20.9439,38712.0
2015-12-18 11:40:00,25.57,25.74,25.57,25.7,25188.0,20.9357,21.0749,20.9357,21.0422,25188.0
2015-12-18 11:45:00,25.69,25.7,25.6,25.64,14989.0,21.034,21.0422,20.9603,20.993,14989.0
2015-12-18 11:50:00,25.65,25.69,25.65,25.66,13425.0,21.0012,21.034,21.0012,21.0094,13425.0
2015-12-18 11:55:00,25.66,25.69,25.65,25.68,12676.0,21.0094,21.034,21.0012,21.0258,12676.0
2015-12-18 12:00:00,25.67,25.68,25.62,25.63,15516.0,21.0176,21.0258,20.9767,20.9848,15516.0
2015-12-18 12:05:00,25.63,25.67,25.6,25.64,12937.0,20.9848,21.0176,20.9603,20.993,12937.0
2015-12-18 12:10:00,25.64,25.66,25.61,25.63,13541.0,20.993,21.0094,20.9685,20.9848,13541.0
2015-12-18 12:15:00,25.63,25.65,25.49,25.49,45007.0,20.9848,21.0012,20.8702,20.8702,45007.0
2015-12-18 12:20:00,25.49,25.5,25.44,25.45,9462.0,20.8702,20.8784,20.8293,20.8375,9462.0
2015-12-18 12:25:00,25.44,25.55,25.43,25.52,14178.0,20.8293,20.9193,20.8211,20.8948,14178.0
2015-12-18 12:30:00,25.51,25.57,25.48,25.55,12364.0,20.8866,20.9357,20.862,20.9193,12364.0
2015-12-18 12:35:00,25.57,25.59,25.54,25.54,8300.0,20.9357,20.9521,20.9112,20.9112,8300.0
2015-12-18 12:40:00,25.54,25.6,25.54,25.6,11713.0,20.9112,20.9603,20.9112,20.9603,11713.0
2015-12-18 12:45:00,25.6,25.6,25.54,25.55,15701.0,20.9603,20.9603,20.9112,20.9193,15701.0
2015-12-18 12:50:00,25.54,25.54,25.39,25.42,79311.0,20.9112,20.9112,20.7883,20.8129,79311.0
2015-12-18 12:55:00,25.43,25.46,25.42,25.42,23642.0,20.8211,20.8457,20.8129,20.8129,23642.0
2015-12-18 13:00:00,25.43,25.46,25.36,25.36,25121.0,20.8211,20.8457,20.7638,20.7638,25121.0
2015-12-18 13:05:00,25.35,25.44,25.34,25.43,11708.0,20.7556,20.8293,20.7474,20.8211,11708.0
2015-12-18 13:10:00,25.43,25.44,25.36,25.4,8535.0,20.8211,20.8293,20.7638,20.7965,8535.0
2015-12-18 13:15:00,25.4,25.4,25.35,25.35,11593.0,20.7965,20.7965,20.7556,20.7556,11593.0
2015-12-18 13:20:00,25.35,25.38,25.33,25.36,13067.0,20.7556,20.7802,20.7392,20.7638,13067.0
2015-12-18 13:25:00,25.35,25.41,25.35,25.41,9756.0,20.7556,20.8047,20.7556,20.8047,9756.0
2015-12-18 13:30:00,25.4,25.41,25.33,25.35,20432.0,20.7965,20.8047,20.7392,20.7556,20432.0
2015-12-18 13:35:00,25.35,25.38,25.33,25.33,13046.0,20.7556,20.7802,20.7392,20.7392,13046.0
2015-12-18 13:40:00,25.33,25.38,25.33,25.37,13040.0,20.7392,20.7802,20.7392,20.772,13040.0
2015-12-18 13:45:00,25.38,25.4,25.33,25.33,17939.0,20.7802,20.7965,20.7392,20.7392,17939.0
2015-12-18 13:50:00,25.33,25.36,25.32,25.32,13921.0,20.7392,20.7638,20.731,20.731,13921.0
2015-12-18 13:55:00,25.32,25.37,25.32,25.36,13560.0,20.731,20.772,20.731,20.7638,13560.0
2015-12-18 14:00:00,25.37,25.4,25.34,25.34,19332.0,20.772,20.7965,20.7474,20.7474,19332.0
2015-12-18 14:05:00,25.33,25.43,25.33,25.43,27095.0,20.7392,20.8211,20.7392,20.8211,27095.0
2015-12-18 14:10:00,25.43,25.45,25.42,25.43,8900.0,20.8211,20.8375,20.8129,20.8211,8900.0
2015-12-18 14:15:00,25.42,25.43,25.37,25.41,20955.0,20.8129,20.8211,20.772,20.8047,20955.0
2015-12-18 14:20:00,25.41,25.44,25.41,25.42,32233.0,20.8047,20.8293,20.8047,20.8129,32233.0
2015-12-18 14:25:00,25.42,25.48,25.41,25.48,23679.0,20.8129,20.862,20.8047,20.862,23679.0
2015-12-18 14:30:00,25.48,25.5,25.47,25.5,12879.0,20.862,20.8784,20.8538,20.8784,12879.0
2015-12-18 14:35:00,25.5,25.5,25.46,25.47,15887.0,20.8784,20.8784,20.8457,20.8538,15887.0
2015-12-18 14:40:00,25.48,25.48,25.42,25.43,18401.0,20.862,20.862,20.8129,20.8211,18401.0
2015-12-18 14:45:00,25.43,25.46,25.43,25.46,13836.0,20.8211,20.8457,20.8211,20.8457,13836.0
2015-12-18 14:50:00,25.46,25.48,25.44,25.44,21970.0,20.8457,20.862,20.8293,20.8293,21970.0
2015-12-18 14:55:00,25.44,25.46,25.43,25.44,16219.0,20.8293,20.8457,20.8211,20.8293,16219.0
2015-12-18 15:00:00,25.44,25.5,25.44,25.47,18372.0,20.8293,20.8784,20.8293,20.8538,18372.0
2015-12-18 15:05:00,25.46,25.48,25.4,25.43,42109.0,20.8457,20.862,20.7965,20.8211,42109.0
2015-12-18 15:10:00,25.43,25.43,25.4,25.41,19098.0,20.8211,20.8211,20.7965,20.8047,19098.0
2015-12-18 15:15:00,25.4,25.42,25.38,25.38,24684.0,20.7965,20.8129,20.7802,20.7802,24684.0
2015-12-18 15:20:00,25.39,25.4,25.34,25.35,22093.0,20.7883,20.7965,20.7474,20.7556,22093.0
2015-12-18 15:25:00,25.36,25.41,25.35,25.36,34896.0,20.7638,20.8047,20.7556,20.7638,34896.0
2015-12-18 15:30:00,25.36,25.38,25.34,25.38,41444.0,20.7638,20.7802,20.7474,20.7802,41444.0
2015-12-18 15:35:00,25.38,25.4,25.34,25.34,52145.0,20.7802,20.7965,20.7474,20.7474,52145.0
2015-12-18 15:40:00,25.34,25.41,25.33,25.39,60781.0,20.7474,20.8047,20.7392,20.7883,60781.0
2015-12-18 15:45:00,25.39,25.45,25.37,25.37,85745.0,20.7883,20.8375,20.772,20.772,85745.0
2015-12-18 15:50:00,25.37,25.38,25.28,25.28,126052.0,20.772,20.7802,20.6983,20.6983,126052.0
2015-12-18 15:55:00,25.29,25.33,25.28,25.3,306820.0,20.7065,20.7392,20.6983,20.7147,306820.0
2015-12-21 09:30:00,25.51,25.67,25.36,25.62,29485.0,20.8866,21.0176,20.7638,20.9767,29485.0
2015-12-21 09:35:00,25.62,25.66,25.27,25.28,16009.0,20.9767,21.0094,20.6901,20.6983,16009.0
2015-12-21 09:40:00,25.24,25.32,25.19,25.25,28819.0,20.6655,20.731,20.6246,20.6737,28819.0
2015-12-21 09:45:00,25.29,25.33,25.23,25.3,14177.0,20.7065,20.7392,20.6573,20.7147,14177.0
2015-12-21 09:50:00,25.32,25.37,25.19,25.31,80347.0,20.731,20.772,20.6246,20.7228,80347.0
2015-12-21 09:55:00,25.32,25.34,25.21,25.24,39569.0,20.731,20.7474,20.641,20.6655,39569.0
2015-12-21 10:00:00,25.26,25.5,25.26,25.49,27747.0,20.6819,20.8784,20.6819,20.8702,27747.0
2015-12-21 10:05:00,25.48,25.5,25.46,25.49,42191.0,20.862,20.8784,20.8457,20.8702,42191.0
2015-12-21 10:10:00,25.5,25.5,25.45,25.5,19118.0,20.8784,20.8784,20.8375,20.8784,19118.0
2015-12-21 10:15:00,25.49,25.5,25.39,25.41,25791.0,20.8702,20.8784,20.7883,20.8047,25791.0
2015-12-21 10:20:00,25.41,25.42,25.33,25.36,23634.0,20.8047,20.8129,20.7392,20.7638,23634.0
2015-12-21 10:25:00,25.37,25.39,25.27,25.28,16211.0,20.772,20.7883,20.6901,20.6983,16211.0
2015-12-21 10:30:00,25.32,25.45,25.31,25.44,12947.0,20.731,20.8375,20.7228,20.8293,12947.0
2015-12-21 10:35:00,25.44,25.48,25.43,25.46,7782.0,20.8293,20.862,20.8211,20.8457,7782.0
2015-12-21 10:40:00,25.48,25.5,25.45,25.49,84026.0,20.862,20.8784,20.8375,20.8702,84026.0
2015-12-21 10:45:00,25.49,25.5,25.4,25.4,16966.0,20.8702,20.8784,20.7965,20.7965,16966.0
2015-12-21 10:50:00,25.4,25.43,25.3,25.33,10673.0,20.7965,20.8211,20.7147,20.7392,10673.0
2015-12-21 10:55:00,25.35,25.42,25.34,25.4,11265.0,20.7556,20.8129,20.7474,20.7965,11265.0
2015-12-21 11:00:00,25.42,25.44,25.4,25.43,7420.0,20.8129,20.8293,20.7965,20.8211,7420.0
2015-12-21 11:05:00,25.43,25.43,25.36,25.39,9795.0,20.8211,20.8211,20.7638,20.7883,9795.0
2015-12-21 11:10:00,25.39,25.4,25.31,25.33,11686.0,20.7883,20.7965,20.7228,20.7392,11686.0
2015-12-21 11:15:00,25.32,25.34,25.27,25.31,17865.0,20.731,20.7474,20.6901,20.7228,17865.0
2015-12-21 11:20:00,25.31,25.34,25.29,25.3,6262.0,20.7228,20.7474,20.7065,20.7147,6262.0
2015-12-21 11:25:00,25.28,25.38,25.26,25.37,7765.0,20.6983,20.7802,20.6819,20.772,7765.0
2015-12-21 11:30:00,25.36,25.36,25.24,25.26,23227.0,20.7638,20.7638,20.6655,20.6819,23227.0
2015-12-21 11:35:00,25.26,25.27,25.22,25.25,25477.0,20.6819,20.6901,20.6492,20.6737,25477.0
2015-12-21 11:40:00,25.25,25.33,25.24,25.3,16189.0,20.6737,20.7392,20.6655,20.7147,16189.0
2015-12-21 11:45:00,25.3,25.32,25.23,25.28,8500.0,20.7147,20.731,20.6573,20.6983,8500.0
2015-12-21 11:50:00,25.25,25.3,25.25,25.27,5876.0,20.6737,20.7147,20.6737,20.6901,5876.0
2015-12-21 11:55:00,25.26,25.36,25.25,25.34,35223.0,20.6819,20.7638,20.6737,20.7474,35223.0
2015-12-21 12:00:00,25.35,25.37,25.3,25.31,7502.0,20.7556,20.772,20.7147,20.7228,7502.0
2015-12-21 12:05:00,25.34,25.35,25.27,25.27,8925.0,20.7474,20.7556,20.6901,20.6901,8925.0
2015-12-21 12:10:00,25.27,25.34,25.27,25.34,14248.0,20.6901,20.7474,20.6901,20.7474,14248.0
2015-12-21 12:15:00,25.34,25.37,25.3,25.31,12312.0,20.7474,20.772,20.7147,20.7228,12312.0
2015-12-21 12:20:00,25.32,25.32,25.3,25.32,13319.0,20.731,20.731,20.7147,20.731,13319.0
2015-12-21 12:25:00,25.31,25.34,25.29,25.29,8286.0,20.7228,20.7474,20.7065,20.7065,8286.0
2015-12-21 12:30:00,25.3,25.35,25.3,25.34,10359.0,20.7147,20.7556,20.7147,20.7474,10359.0
2015-12-21 12:35:00,25.33,25.37,25.32,25.34,21108.0,20.7392,20.772,20.731,20.7474,21108.0
2015-12-21 12:40:00,25.34,25.36,25.33,25.35,10122.0,20.7474,20.7638,20.7392,20.7556,10122.0
2015-12-21 12:45:00,25.34,25.37,25.34,25.37,11244.0,20.7474,20.772,20.7474,20.772,11244.0
2015-12-21 12:50:00,25.36,25.46,25.36,25.43,17136.0,20.7638,20.8457,20.7638,20.8211,17136.0
2015-12-21 12:55:00,25.43,25.48,25.43,25.45,13595.0,20.8211,20.862,20.8211,20.8375,13595.0
2015-12-21 13:00:00,25.47,25.5,25.46,25.48,30384.0,20.8538,20.8784,20.8457,20.862,30384.0
2015-12-21 13:05:00,25.48,25.48,25.43,25.44,8270.0,20.862,20.862,20.8211,20.8293,8270.0
2015-12-21 13:10:00,25.44,25.47,25.44,25.47,5619.0,20.8293,20.8538,20.8293,20.8538,5619.0
2015-12-21 13:15:00,25.48,25.49,25.46,25.49,12436.0,20.862,20.8702,20.8457,20.8702,12436.0
2015-12-21 13:20:00,25.49,25.49,25.47,25.47,15900.0,20.8702,20.8702,20.8538,20.8538,15900.0
2015-12-21 13:25:00,25.48,25.5,25.45,25.48,37130.0,20.862,20.8784,20.8375,20.862,37130.0
2015-12-21 13:30:00,25.49,25.5,25.47,25.5,19832.0,20.8702,20.8784,20.8538,20.8784,19832.0
2015-12-21 13:35:00,25.5,25.5,25.47,25.47,17685.0,20.8784,20.8784,20.8538,20.8538,17685.0
2015-12-21 13:40:00,25.48,25.49,25.47,25.48,4474.0,20.862,20.8702,20.8538,20.862,4474.0
2015-12-21 13:45:00,25.48,25.49,25.42,25.43,8976.0,20.862,20.8702,20.8129,20.8211,8976.0
2015-12-21 13:50:00,25.43,25.45,25.42,25.43,5585.0,20.8211,20.8375,20.8129,20.8211,5585.0
2015-12-21 13:55:00,25.43,25.43,25.41,25.43,7528.0,20.8211,20.8211,20.8047,20.8211,7528.0
2015-12-21 14:00:00,25.43,25.43,25.4,25.41,11060.0,20.8211,20.8211,20.7965,20.8047,11060.0
2015-12-21 14:05:00,25.41,25.43,25.36,25.38,11845.0,20.8047,20.8211,20.7638,20.7802,11845.0
2015-12-21 14:10:00,25.38,25.46,25.37,25.43,24044.0,20.7802,20.8457,20.772,20.8211,24044.0
2015-12-21 14:15:00,25.44,25.46,25.42,25.42,19317.0,20.8293,20.8457,20.8129,20.8129,19317.0
2015-12-21 14:20:00,25.43,25.48,25.42,25.47,34591.0,20.8211,20.862,20.8129,20.8538,34591.0
2015-12-21 14:25:00,25.47,25.49,25.43,25.48,18876.0,20.8538,20.8702,20.8211,20.862,18876.0
2015-12-21 14:30:00,25.48,25.48,25.44,25.44,20863.0,20.862,20.862,20.8293,20.8293,20863.0
2015-12-21 14:35:00,25.45,25.5,25.45,25.49,26400.0,20.8375,20.8784,20.8375,20.8702,26400.0
2015-12-21 14:40:00,25.49,25.5,25.47,25.5,17957.0,20.8702,20.8784,20.8538,20.8784,17957.0
2015-12-21 14:45:00,25.5,25.5,25.47,25.48,53859.0,20.8784,20.8784,20.8538,20.862,53859.0
2015-12-21 14:50:00,25.48,25.5,25.46,25.46,29059.0,20.862,20.8784,20.8457,20.8457,29059.0
2015-12-21 14:55:00,25.47,25.5,25.46,25.48,16061.0,20.8538,20.8784,20.8457,20.862,16061.0
2015-12-21 15:00:00,25.48,25.5,25.47,25.49,13050.0,20.862,20.8784,20.8538,20.8702,13050.0
2015-12-21 15:05:00,25.48,25.49,25.42,25.44,18679.0,20.862,20.8702,20.8129,20.8293,18679.0
2015-12-21 15:10:00,25.43,25.45,25.42,25.43,16809.0,20.8211,20.8375,20.8129,20.8211,16809.0
2015-12-21 15:15:00,25.42,25.43,25.42,25.43,14314.0,20.8129,20.8211,20.8129,20.8211,14314.0
2015-12-21 15:20:00,25.43,25.47,25.42,25.46,27677.0,20.8211,20.8538,20.8129,20.8457,27677.0
2015-12-21 15:25:00,25.46,25.55,25.45,25.49,75372.0,20.8457,20.9193,20.8375,20.8702,75372.0
2015-12-21 15:30:00,25.5,25.51,25.48,25.49,45897.0,20.8784,20.8866,20.862,20.8702,45897.0
2015-12-21 15:35:00,25.48,25.51,25.47,25.48,45846.0,20.862,20.8866,20.8538,20.862,45846.0
2015-12-21 15:40:00,25.47,25.5,25.45,25.47,32153.0,20.8538,20.8784,20.8375,20.8538,32153.0
2015-12-21 15:45:00,25.47,25.49,25.44,25.46,57285.0,20.8538,20.8702,20.8293,20.8457,57285.0
2015-12-21 15:50:00,25.46,25.48,25.43,25.48,64835.0,20.8457,20.862,20.8211,20.862,64835.0
2015-12-21 15:55:00,25.48,25.55,25.48,25.55,103766.0,20.862,20.9193,20.862,20.9193,103766.0
2015-12-22 09:30:00,25.87,26.93,25.51,26.82,166521.0,21.1814,22.0492,20.8866,21.9592,166521.0
2015-12-22 09:35:00,26.87,27.12,26.55,26.61,248025.0,22.0001,22.2048,21.7381,21.7872,248025.0
2015-12-22 09:40:00,26.65,27.17,26.65,26.95,234831.0,21.82,22.2457,21.82,22.0656,234831.0
2015-12-22 09:45:00,26.95,27.05,26.68,26.9,190155.0,22.0656,22.1475,21.8445,22.0247,190155.0
2015-12-22 09:50:00,26.9,27.1,26.84,27.1,122168.0,22.0247,22.1884,21.9755,22.1884,122168.0
2015-12-22 09:55:00,27.1,27.24,26.75,26.82,147602.0,22.1884,22.3031,21.9019,21.9592,147602.0
2015-12-22 10:00:00,26.83,27.18,26.83,27.1,131091.0,21.9674,22.2539,21.9674,22.1884,131091.0
2015-12-22 10:05:00,27.1,27.15,26.88,27.01,106089.0,22.1884,22.2294,22.0083,22.1147,106089.0
2015-12-22 10:10:00,27.02,27.02,26.75,26.75,28926.0,22.1229,22.1229,21.9019,21.9019,28926.0
2015-12-22 10:15:00,26.75,26.9,26.72,26.82,51235.0,21.9019,22.0247,21.8773,21.9592,51235.0
2015-12-22 10:20:00,26.82,27.0,26.82,27.0,32984.0,21.9592,22.1066,21.9592,22.1066,32984.0
2015-12-22 10:25:00,26.98,26.98,26.72,26.72,42363.0,22.0902,22.0902,21.8773,21.8773,42363.0
2015-12-22 10:30:00,26.72,26.8,26.64,26.8,32972.0,21.8773,21.9428,21.8118,21.9428,32972.0
2015-12-22 10:35:00,26.81,26.89,26.8,26.89,50548.0,21.951,22.0165,21.9428,22.0165,50548.0
2015-12-22 10:40:00,26.92,27.04,26.92,27.02,66034.0,22.041,22.1393,22.041,22.1229,66034.0
2015-12-22 10:45:00,27.02,27.04,26.82,26.83,53549.0,22.1229,22.1393,21.9592,21.9674,53549.0
2015-12-22 10:50:00,26.85,26.9,26.82,26.89,22899.0,21.9837,22.0247,21.9592,22.0165,22899.0
2015-12-22 10:55:00,26.9,26.95,26.86,26.89,38696.0,22.0247,22.0656,21.9919,22.0165,38696.0
2015-12-22 11:00:00,26.89,26.92,26.83,26.92,24877.0,22.0165,22.041,21.9674,22.041,24877.0
2015-12-22 11:05:00,26.92,27.05,26.92,27.05,53383.0,22.041,22.1475,22.041,22.1475,53383.0
2015-12-22 11:10:00,27.05,27.15,27.01,27.13,44867.0,22.1475,22.2294,22.1147,22.213,44867.0
2015-12-22 11:15:00,27.14,27.15,27.04,27.07,14229.0,22.2212,22.2294,22.1393,22.1639,14229.0
2015-12-22 11:20:00,27.08,27.15,27.05,27.05,24721.0,22.1721,22.2294,22.1475,22.1475,24721.0
2015-12-22 11:25:00,27.06,27.15,27.05,27.09,35504.0,22.1557,22.2294,22.1475,22.1802,35504.0
2015-12-22 11:30:00,27.08,27.16,27.06,27.09,36822.0,22.1721,22.2376,22.1557,22.1802,36822.0
2015-12-22 11:35:00,27.09,27.16,27.05,27.08,50233.0,22.1802,22.2376,22.1475,22.1721,50233.0
2015-12-22 11:40:00,27.09,27.11,27.02,27.03,40141.0,22.1802,22.1966,22.1229,22.1311,40141.0
2015-12-22 11:45:00,27.04,27.14,27.03,27.03,43585.0,22.1393,22.2212,22.1311,22.1311,43585.0
2015-12-22 11:50:00,27.04,27.07,26.99,26.99,35878.0,22.1393,22.1639,22.0984,22.0984,35878.0
2015-12-22 11:55:00,27.01,27.14,27.0,27.14,35614.0,22.1147,22.2212,22.1066,22.2212,35614.0
2015-12-22 12:00:00,27.13,27.15,27.05,27.07,20619.0,22.213,22.2294,22.1475,22.1639,20619.0
2015-12-22 12:05:00,27.07,27.08,27.0,27.06,24010.0,22.1639,22.1721,22.1066,22.1557,24010.0
2015-12-22 12:10:00,27.06,27.08,27.0,27.04,18652.0,22.1557,22.1721,22.1066,22.1393,18652.0
2015-12-22 12:15:00,27.04,27.1,27.03,27.08,9786.0,22.1393,22.1884,22.1311,22.1721,9786.0
2015-12-22 12:20:00,27.08,27.09,27.01,27.09,17955.0,22.1721,22.1802,22.1147,22.1802,17955.0
2015-12-22 12:25:00,27.08,27.12,27.04,27.04,22939.0,22.1721,22.2048,22.1393,22.1393,22939.0
2015-12-22 12:30:00,27.05,27.05,26.96,26.97,16754.0,22.1475,22.1475,22.0738,22.082,16754.0
2015-12-22 12:35:00,26.97,26.99,26.95,26.97,8741.0,22.082,22.0984,22.0656,22.082,8741.0
2015-12-22 12:40:00,26.97,26.98,26.89,26.97,14115.0,22.082,22.0902,22.0165,22.082,14115.0
2015-12-22 12:45:00,26.95,27.01,26.92,26.98,9046.0,22.0656,22.1147,22.041,22.0902,9046.0
2015-12-22 12:50:00,26.98,27.06,26.95,27.06,15121.0,22.0902,22.1557,22.0656,22.1557,15121.0
2015-12-22 12:55:00,27.06,27.09,26.97,27.02,30160.0,22.1557,22.1802,22.082,22.1229,30160.0
2015-12-22 13:00:00,27.02,27.05,26.99,27.05,22051.0,22.1229,22.1475,22.0984,22.1475,22051.0
2015-12-22 13:05:00,27.03,27.06,26.99,27.0,21285.0,22.1311,22.1557,22.0984,22.1066,21285.0
2015-12-22 13:10:00,27.01,27.03,26.99,27.02,18951.0,22.1147,22.1311,22.0984,22.1229,18951.0
2015-12-22 13:15:00,27.03,27.06,26.98,26.99,19234.0,22.1311,22.1557,22.0902,22.0984,19234.0
2015-12-22 13:20:00,26.98,27.01,26.96,27.01,13762.0,22.0902,22.1147,22.0738,22.1147,13762.0
2015-12-22 13:25:00,27.01,27.12,27.0,27.08,51203.0,22.1147,22.2048,22.1066,22.1721,51203.0
2015-12-22 13:30:00,27.08,27.08,27.02,27.03,30920.0,22.1721,22.1721,22.1229,22.1311,30920.0
2015-12-22 13:35:00,27.03,27.08,26.98,27.08,31673.0,22.1311,22.1721,22.0902,22.1721,31673.0
2015-12-22 13:40:00,27.07,27.09,27.07,27.09,11420.0,22.1639,22.1802,22.1639,22.1802,11420.0
2015-12-22 13:45:00,27.08,27.09,26.99,27.03,26462.0,22.1721,22.1802,22.0984,22.1311,26462.0
2015-12-22 13:50:00,27.04,27.04,26.97,26.99,34536.0,22.1393,22.1393,22.082,22.0984,34536.0
2015-12-22 13:55:00,26.98,27.02,26.96,26.96,18131.0,22.0902,22.1229,22.0738,22.0738,18131.0
2015-12-22 14:00:00,26.97,27.03,26.97,27.0,13321.0,22.082,22.1311,22.082,22.1066,13321.0
2015-12-22 14:05:00,27.0,27.01,26.88,26.94,23803.0,22.1066,22.1147,22.0083,22.0574,23803.0
2015-12-22 14:10:00,26.95,27.03,26.94,27.02,12975.0,22.0656,22.1311,22.0574,22.1229,12975.0
2015-12-22 14:15:00,27.04,27.06,26.97,26.99,13781.0,22.1393,22.1557,22.082,22.0984,13781.0
2015-12-22 14:20:00,27.0,27.05,27.0,27.02,17192.0,22.1066,22.1475,22.1066,22.1229,17192.0
2015-12-22 14:25:00,27.04,27.07,26.97,27.0,40091.0,22.1393,22.1639,22.082,22.1066,40091.0
2015-12-22 14:30:00,27.01,27.05,27.0,27.02,24404.0,22.1147,22.1475,22.1066,22.1229,24404.0
2015-12-22 14:35:00,27.03,27.04,26.89,26.94,32340.0,22.1311,22.1393,22.0165,22.0574,32340.0
2015-12-22 14:40:00,26.95,27.0,26.91,26.97,30606.0,22.0656,22.1066,22.0329,22.082,30606.0
2015-12-22 14:45:00,26.97,27.04,26.97,27.03,29672.0,22.082,22.1393,22.082,22.1311,29672.0
2015-12-22 14:50:00,27.03,27.07,26.98,27.0,27018.0,22.1311,22.1639,22.0902,22.1066,27018.0
2015-12-22 14:55:00,27.01,27.11,26.99,27.1,17662.0,22.1147,22.1966,22.0984,22.1884,17662.0
2015-12-22 15:00:00,27.1,27.17,27.09,27.15,27982.0,22.1884,22.2457,22.1802,22.2294,27982.0
2015-12-22 15:05:00,27.14,27.16,27.13,27.16,38256.0,22.2212,22.2376,22.213,22.2376,38256.0
2015-12-22 15:10:00,27.15,27.24,27.14,27.24,33305.0,22.2294,22.3031,22.2212,22.3031,33305.0
2015-12-22 15:15:00,27.24,27.25,27.15,27.17,52384.0,22.3031,22.3112,22.2294,22.2457,52384.0
2015-12-22 15:20:00,27.17,27.22,27.16,27.21,21396.0,22.2457,22.2867,22.2376,22.2785,21396.0
2015-12-22 15:25:00,27.21,27.23,27.2,27.21,25976.0,22.2785,22.2949,22.2703,22.2785,25976.0
2015-12-22 15:30:00,27.21,27.23,27.17,27.19,74804.0,22.2785,22.2949,22.2457,22.2621,74804.0
2015-12-22 15:35:00,27.19,27.2,27.11,27.13,50218.0,22.2621,22.2703,22.1966,22.213,50218.0
2015-12-22 15:40:00,27.14,27.14,27.11,27.12,78863.0,22.2212,22.2212,22.1966,22.2048,78863.0
2015-12-22 15:45:00,27.12,27.13,27.09,27.12,118190.0,22.2048,22.213,22.1802,22.2048,118190.0
2015-12-22 15:50:00,27.12,27.2,27.11,27.19,153933.0,22.2048,22.2703,22.1966,22.2621,153933.0
2015-12-22 15:55:00,27.18,27.23,27.17,27.23,246457.0,22.2539,22.2949,22.2457,22.2949,246457.0
2015-12-23 09:30:00,27.37,27.42,27.24,27.34,30214.0,22.4095,22.4504,22.3031,22.3849,30214.0
2015-12-23 09:35:00,27.33,27.5,27.28,27.44,31534.0,22.3767,22.5159,22.3358,22.4668,31534.0
2015-12-23 09:40:00,27.43,27.44,27.14,27.17,26740.0,22.4586,22.4668,22.2212,22.2457,26740.0
2015-12-23 09:45:00,27.14,27.17,27.02,27.1,27445.0,22.2212,22.2457,22.1229,22.1884,27445.0
2015-12-23 09:50:00,27.11,27.11,26.88,26.89,42925.0,22.1966,22.1966,22.0083,22.0165,42925.0
2015-12-23 09:55:00,26.9,26.97,26.73,26.97,31513.0,22.0247,22.082,21.8855,22.082,31513.0
2015-12-23 10:00:00,26.99,27.03,26.85,26.91,72645.0,22.0984,22.1311,21.9837,22.0329,72645.0
2015-12-23 10:05:00,26.92,27.1,26.91,27.05,18736.0,22.041,22.1884,22.0329,22.1475,18736.0
2015-12-23 10:10:00,27.05,27.16,27.05,27.1,43958.0,22.1475,22.2376,22.1475,22.1884,43958.0
2015-12-23 10:15:00,27.09,27.28,27.04,27.24,24037.0,22.1802,22.3358,22.1393,22.3031,24037.0
2015-12-23 10:20:00,27.25,27.38,27.23,27.36,38646.0,22.3112,22.4177,22.2949,22.4013,38646.0
2015-12-23 10:25:00,27.37,27.37,27.26,27.29,19367.0,22.4095,22.4095,22.3194,22.344,19367.0
2015-12-23 10:30:00,27.29,27.55,27.29,27.52,56147.0,22.344,22.5569,22.344,22.5323,56147.0
2015-12-23 10:35:00,27.54,27.66,27.53,27.65,58126.0,22.5487,22.6469,22.5405,22.6387,58126.0
2015-12-23 10:40:00,27.66,27.79,27.61,27.68,52493.0,22.6469,22.7534,22.606,22.6633,52493.0
2015-12-23 10:45:00,27.66,27.8,27.66,27.76,55195.0,22.6469,22.7616,22.6469,22.7288,55195.0
2015-12-23 10:50:00,27.77,27.81,27.71,27.71,24861.0,22.737,22.7697,22.6879,22.6879,24861.0
2015-12-23 10:55:00,27.71,27.76,27.67,27.7,12805.0,22.6879,22.7288,22.6551,22.6797,12805.0
2015-12-23 11:00:00,27.7,27.7,27.54,27.56,22358.0,22.6797,22.6797,22.5487,22.5651,22358.0
2015-12-23 11:05:00,27.58,27.6,27.45,27.46,33931.0,22.5814,22.5978,22.475,22.4832,33931.0
2015-12-23 11:10:00,27.45,27.49,27.41,27.49,28941.0,22.475,22.5077,22.4422,22.5077,28941.0
2015-12-23 11:15:00,27.49,27.58,27.45,27.49,15300.0,22.5077,22.5814,22.475,22.5077,15300.0
2015-12-23 11:20:00,27.49,27.58,27.46,27.57,32171.0,22.5077,22.5814,22.4832,22.5732,32171.0
2015-12-23 11:25:00,27.58,27.61,27.54,27.59,9678.0,22.5814,22.606,22.5487,22.5896,9678.0
2015-12-23 11:30:00,27.56,27.62,27.53,27.62,27972.0,22.5651,22.6142,22.5405,22.6142,27972.0
2015-12-23 11:35:00,27.61,27.61,27.52,27.54,11105.0,22.606,22.606,22.5323,22.5487,11105.0
2015-12-23 11:40:00,27.53,27.62,27.53,27.62,25429.0,22.5405,22.6142,22.5405,22.6142,25429.0
2015-12-23 11:45:00,27.63,27.69,27.58,27.58,14291.0,22.6224,22.6715,22.5814,22.5814,14291.0
2015-12-23 11:50:00,27.58,27.65,27.56,27.64,17819.0,22.5814,22.6387,22.5651,22.6306,17819.0
2015-12-23 11:55:00,27.64,27.7,27.64,27.64,17516.0,22.6306,22.6797,22.6306,22.6306,17516.0
2015-12-23 12:00:00,27.65,27.68,27.65,27.66,12398.0,22.6387,22.6633,22.6387,22.6469,12398.0
2015-12-23 12:05:00,27.67,27.67,27.59,27.61,20843.0,22.6551,22.6551,22.5896,22.606,20843.0
2015-12-23 12:10:00,27.62,27.66,27.61,27.65,5161.0,22.6142,22.6469,22.606,22.6387,5161.0
2015-12-23 12:15:00,27.65,27.65,27.56,27.59,18755.0,22.6387,22.6387,22.5651,22.5896,18755.0
2015-12-23 12:20:00,27.58,27.61,27.52,27.52,8228.0,22.5814,22.606,22.5323,22.5323,8228.0
2015-12-23 12:25:00,27.52,27.62,27.5,27.55,31876.0,22.5323,22.6142,22.5159,22.5569,31876.0
2015-12-23 12:30:00,27.56,27.56,27.47,27.47,5649.0,22.5651,22.5651,22.4914,22.4914,5649.0
2015-12-23 12:35:00,27.47,27.53,27.45,27.48,9806.0,22.4914,22.5405,22.475,22.4996,9806.0
2015-12-23 12:40:00,27.48,27.48,27.42,27.42,6600.0,22.4996,22.4996,22.4504,22.4504,6600.0
2015-12-23 12:45:00,27.42,27.51,27.41,27.49,9618.0,22.4504,22.5241,22.4422,22.5077,9618.0
2015-12-23 12:50:00,27.48,27.53,27.48,27.51,4560.0,22.4996,22.5405,22.4996,22.5241,4560.0
2015-12-23 12:55:00,27.5,27.52,27.47,27.47,57513.0,22.5159,22.5323,22.4914,22.4914,57513.0
2015-12-23 13:00:00,27.48,27.48,27.45,27.46,4933.0,22.4996,22.4996,22.475,22.4832,4933.0
2015-12-23 13:05:00,27.46,27.54,27.46,27.5,17249.0,22.4832,22.5487,22.4832,22.5159,17249.0
2015-12-23 13:10:00,27.5,27.59,27.5,27.55,12002.0,22.5159,22.5896,22.5159,22.5569,12002.0
2015-12-23 13:15:00,27.55,27.61,27.54,27.54,11922.0,22.5569,22.606,22.5487,22.5487,11922.0
2015-12-23 13:20:00,27.54,27.63,27.53,27.56,12327.0,22.5487,22.6224,22.5405,22.5651,12327.0
2015-12-23 13:25:00,27.56,27.57,27.48,27.49,12087.0,22.5651,22.5732,22.4996,22.5077,12087.0
2015-12-23 13:30:00,27.5,27.51,27.48,27.48,5173.0,22.5159,22.5241,22.4996,22.4996,5173.0
2015-12-23 13:35:00,27.48,27.48,27.43,27.45,9601.0,22.4996,22.4996,22.4586,22.475,9601.0
2015-12-23 13:40:00,27.45,27.49,27.45,27.46,10843.0,22.475,22.5077,22.475,22.4832,10843.0
2015-12-23 13:45:00,27.47,27.48,27.4,27.41,7760.0,22.4914,22.4996,22.4341,22.4422,7760.0
2015-12-23 13:50:00,27.41,27.43,27.4,27.42,9844.0,22.4422,22.4586,22.4341,22.4504,9844.0
2015-12-23 13:55:00,27.43,27.48,27.42,27.44,10324.0,22.4586,22.4996,22.4504,22.4668,10324.0
2015-12-23 14:00:00,27.45,27.46,27.38,27.38,9463.0,22.475,22.4832,22.4177,22.4177,9463.0
2015-12-23 14:05:00,27.38,27.44,27.37,27.41,12674.0,22.4177,22.4668,22.4095,22.4422,12674.0
2015-12-23 14:10:00,27.41,27.42,27.36,27.42,6146.0,22.4422,22.4504,22.4013,22.4504,6146.0
2015-12-23 14:15:00,27.42,27.46,27.39,27.46,11520.0,22.4504,22.4832,22.4259,22.4832,11520.0
2015-12-23 14:20:00,27.46,27.46,27.4,27.41,34141.0,22.4832,22.4832,22.4341,22.4422,34141.0
2015-12-23 14:25:00,27.41,27.43,27.39,27.4,16182.0,22.4422,22.4586,22.4259,22.4341,16182.0
2015-12-23 14:30:00,27.4,27.45,27.39,27.4,28465.0,22.4341,22.475,22.4259,22.4341,28465.0
2015-12-23 14:35:00,27.41,27.43,27.37,27.39,20542.0,22.4422,22.4586,22.4095,22.4259,20542.0
2015-12-23 14:40:00,27.39,27.4,27.37,27.4,21043.0,22.4259,22.4341,22.4095,22.4341,21043.0
2015-12-23 14:45:00,27.39,27.4,27.37,27.4,33115.0,22.4259,22.4341,22.4095,22.4341,33115.0
2015-12-23 14:50:00,27.4,27.4,27.33,27.36,16002.0,22.4341,22.4341,22.3767,22.4013,16002.0
2015-12-23 14:55:00,27.36,27.36,27.31,27.35,12928.0,22.4013,22.4013,22.3604,22.3931,12928.0
2015-12-23 15:00:00,27.36,27.37,27.3,27.3,14437.0,22.4013,22.4095,22.3522,22.3522,14437.0
2015-12-23 15:05:00,27.3,27.31,27.24,27.29,27276.0,22.3522,22.3604,22.3031,22.344,27276.0
2015-12-23 15:10:00,27.29,27.36,27.29,27.3,11332.0,22.344,22.4013,22.344,22.3522,11332.0
2015-12-23 15:15:00,27.3,27.35,27.29,27.29,16850.0,22.3522,22.3931,22.344,22.344,16850.0
2015-12-23 15:20:00,27.29,27.34,27.29,27.34,12539.0,22.344,22.3849,22.344,22.3849,12539.0
2015-12-23 15:25:00,27.34,27.36,27.29,27.31,28316.0,22.3849,22.4013,22.344,22.3604,28316.0
2015-12-23 15:30:00,27.31,27.36,27.3,27.36,29112.0,22.3604,22.4013,22.3522,22.4013,29112.0
2015-12-23 15:35:00,27.36,27.41,27.34,27.4,54844.0,22.4013,22.4422,22.3849,22.4341,54844.0
2015-12-23 15:40:00,27.4,27.42,27.39,27.41,43585.0,22.4341,22.4504,22.4259,22.4422,43585.0
2015-12-23 15:45:00,27.41,27.43,27.4,27.42,47639.0,22.4422,22.4586,22.4341,22.4504,47639.0
2015-12-23 15:50:00,27.43,27.43,27.38,27.39,114224.0,22.4586,22.4586,22.4177,22.4259,114224.0
2015-12-23 15:55:00,27.39,27.42,27.38,27.42,100542.0,22.4259,22.4504,22.4177,22.4504,100542.0
2015-12-24 09:30:00,27.42,27.53,27.27,27.31,31741.0,22.4504,22.5405,22.3276,22.3604,31741.0
2015-12-24 09:35:00,27.31,27.32,27.17,27.19,13817.0,22.3604,22.3686,22.2457,22.2621,13817.0
2015-12-24 09:40:00,27.2,27.22,27.03,27.04,31842.0,22.2703,22.2867,22.1311,22.1393,31842.0
2015-12-24 09:45:00,27.03,27.09,26.95,26.96,49413.0,22.1311,22.1802,22.0656,22.0738,49413.0
2015-12-24 09:50:00,26.95,27.1,26.94,27.01,33691.0,22.0656,22.1884,22.0574,22.1147,33691.0
2015-12-24 09:55:00,26.99,27.0,26.74,26.78,56250.0,22.0984,22.1066,21.8937,21.9264,56250.0
2015-12-24 10:00:00,26.78,26.86,26.7,26.72,22409.0,21.9264,21.9919,21.8609,21.8773,22409.0
2015-12-24 10:05:00,26.73,26.76,26.69,26.76,30215.0,21.8855,21.91,21.8527,21.91,30215.0
2015-12-24 10:10:00,26.76,26.86,26.73,26.85,42478.0,21.91,21.9919,21.8855,21.9837,42478.0
2015-12-24 10:15:00,26.84,26.95,26.83,26.92,36837.0,21.9755,22.0656,21.9674,22.041,36837.0
2015-12-24 10:20:00,26.91,26.92,26.84,26.9,14848.0,22.0329,22.041,21.9755,22.0247,14848.0
2015-12-24 10:25:00,26.9,26.97,26.89,26.92,11550.0,22.0247,22.082,22.0165,22.041,11550.0
2015-12-24 10:30:00,26.91,26.91,26.83,26.83,15306.0,22.0329,22.0329,21.9674,21.9674,15306.0
2015-12-24 10:35:00,26.82,26.84,26.77,26.78,11950.0,21.9592,21.9755,21.9182,21.9264,11950.0
2015-12-24 10:40:00,26.77,26.79,26.76,26.77,7804.0,21.9182,21.9346,21.91,21.9182,7804.0
2015-12-24 10:45:00,26.77,26.87,26.76,26.85,13321.0,21.9182,22.0001,21.91,21.9837,13321.0
2015-12-24 10:50:00,26.85,26.88,26.84,26.87,5393.0,21.9837,22.0083,21.9755,22.0001,5393.0
2015-12-24 10:55:00,26.87,26.93,26.86,26.91,8600.0,22.0001,22.0492,21.9919,22.0329,8600.0
2015-12-24 11:00:00,26.92,27.02,26.92,27.01,12649.0,22.041,22.1229,22.041,22.1147,12649.0
2015-12-24 11:05:00,27.01,27.1,26.99,27.06,14455.0,22.1147,22.1884,22.0984,22.1557,14455.0
2015-12-24 11:10:00,27.06,27.07,27.0,27.02,11594.0,22.1557,22.1639,22.1066,22.1229,11594.0
2015-12-24 11:15:00,27.01,27.01,26.91,26.91,13387.0,22.1147,22.1147,22.0329,22.0329,13387.0
2015-12-24 11:20:00,26.91,27.02,26.91,27.0,20890.0,22.0329,22.1229,22.0329,22.1066,20890.0
2015-12-24 11:25:00,27.0,27.07,27.0,27.04,9450.0,22.1066,22.1639,22.1066,22.1393,9450.0
2015-12-24 11:30:00,27.05,27.12,27.04,27.08,19769.0,22.1475,22.2048,22.1393,22.1721,19769.0
2015-12-24 11:35:00,27.08,27.17,27.08,27.16,19127.0,22.1721,22.2457,22.1721,22.2376,19127.0
2015-12-24 11:40:00,27.17,27.21,27.16,27.21,21560.0,22.2457,22.2785,22.2376,22.2785,21560.0
2015-12-24 11:45:00,27.21,27.27,27.21,27.23,23468.0,22.2785,22.3276,22.2785,22.2949,23468.0
2015-12-24 11:50:00,27.23,27.24,27.1,27.16,12573.0,22.2949,22.3031,22.1884,22.2376,12573.0
2015-12-24 11:55:00,27.16,27.2,27.14,27.18,8099.0,22.2376,22.2703,22.2212,22.2539,8099.0
2015-12-24 12:00:00,27.18,27.18,27.12,27.13,9410.0,22.2539,22.2539,22.2048,22.213,9410.0
2015-12-24 12:05:00,27.13,27.14,27.07,27.11,15400.0,22.213,22.2212,22.1639,22.1966,15400.0
2015-12-24 12:10:00,27.11,27.15,27.11,27.13,9873.0,22.1966,22.2294,22.1966,22.213,9873.0
2015-12-24 12:15:00,27.14,27.14,27.12,27.14,6700.0,22.2212,22.2212,22.2048,22.2212,6700.0
2015-12-24 12:20:00,27.15,27.23,27.15,27.2,10174.0,22.2294,22.2949,22.2294,22.2703,10174.0
2015-12-24 12:25:00,27.2,27.31,27.2,27.3,9575.0,22.2703,22.3604,22.2703,22.3522,9575.0
2015-12-24 12:30:00,27.29,27.3,27.25,27.29,9277.0,22.344,22.3522,22.3112,22.344,9277.0
2015-12-24 12:35:00,27.28,27.31,27.25,27.27,10203.0,22.3358,22.3604,22.3112,22.3276,10203.0
2015-12-24 12:40:00,27.28,27.34,27.25,27.34,13099.0,22.3358,22.3849,22.3112,22.3849,13099.0
2015-12-24 12:45:00,27.33,27.34,27.26,27.26,24082.0,22.3767,22.3849,22.3194,22.3194,24082.0
2015-12-24 12:50:00,27.25,27.26,27.14,27.14,36200.0,22.3112,22.3194,22.2212,22.2212,36200.0
2015-12-24 12:55:00,27.15,27.21,27.15,27.18,58632.0,22.2294,22.2785,22.2294,22.2539,58632.0
2015-12-28 09:30:00,27.1,27.23,26.94,27.15,15836.0,22.1884,22.2949,22.0574,22.2294,15836.0
2015-12-28 09:35:00,27.13,27.44,27.13,27.44,32570.0,22.213,22.4668,22.213,22.4668,32570.0
2015-12-28 09:40:00,27.46,27.53,27.43,27.51,24790.0,22.4832,22.5405,22.4586,22.5241,24790.0
2015-12-28 09:45:00,27.49,27.51,27.37,27.5,57742.0,22.5077,22.5241,22.4095,22.5159,57742.0
2015-12-28 09:50:00,27.47,27.51,27.43,27.5,10290.0,22.4914,22.5241,22.4586,22.5159,10290.0
2015-12-28 09:55:00,27.5,27.52,27.43,27.51,46173.0,22.5159,22.5323,22.4586,22.5241,46173.0
2015-12-28 10:00:00,27.53,27.53,27.29,27.32,40000.0,22.5405,22.5405,22.344,22.3686,40000.0
2015-12-28 10:05:00,27.32,27.32,27.23,27.24,33980.0,22.3686,22.3686,22.2949,22.3031,33980.0
2015-12-28 10:10:00,27.25,27.26,27.19,27.24,20868.0,22.3112,22.3194,22.2621,22.3031,20868.0
2015-12-28 10:15:00,27.22,27.27,27.2,27.25,11428.0,22.2867,22.3276,22.2703,22.3112,11428.0
2015-12-28 10:20:00,27.24,27.32,27.19,27.32,31209.0,22.3031,22.3686,22.2621,22.3686,31209.0
2015-12-28 10:25:00,27.32,27.39,27.3,27.37,9947.0,22.3686,22.4259,22.3522,22.4095,9947.0
2015-12-28 10:30:00,27.37,27.38,27.29,27.3,30968.0,22.4095,22.4177,22.344,22.3522,30968.0
2015-12-28 10:35:00,27.3,27.39,27.3,27.33,8356.0,22.3522,22.4259,22.3522,22.3767,8356.0
2015-12-28 10:40:00,27.33,27.37,27.32,27.36,26465.0,22.3767,22.4095,22.3686,22.4013,26465.0
2015-12-28 10:45:00,27.36,27.41,27.36,27.4,41599.0,22.4013,22.4422,22.4013,22.4341,41599.0
2015-12-28 10:50:00,27.4,27.51,27.4,27.51,29828.0,22.4341,22.5241,22.4341,22.5241,29828.0
2015-12-28 10:55:00,27.5,27.56,27.44,27.46,41515.0,22.5159,22.5651,22.4668,22.4832,41515.0
2015-12-28 11:00:00,27.46,27.58,27.43,27.47,31025.0,22.4832,22.5814,22.4586,22.4914,31025.0
2015-12-28 11:05:00,27.46,27.58,27.43,27.55,13733.0,22.4832,22.5814,22.4586,22.5569,13733.0
2015-12-28 11:10:00,27.54,27.59,27.49,27.58,7985.0,22.5487,22.5896,22.5077,22.5814,7985.0
2015-12-28 11:15:00,27.58,27.58,27.48,27.49,13021.0,22.5814,22.5814,22.4996,22.5077,13021.0
2015-12-28 11:20:00,27.49,27.49,27.39,27.39,13958.0,22.5077,22.5077,22.4259,22.4259,13958.0
2015-12-28 11:25:00,27.38,27.46,27.34,27.45,18131.0,22.4177,22.4832,22.3849,22.475,18131.0
2015-12-28 11:30:00,27.46,27.52,27.45,27.48,11351.0,22.4832,22.5323,22.475,22.4996,11351.0
2015-12-28 11:35:00,27.49,27.56,27.47,27.51,6890.0,22.5077,22.5651,22.4914,22.5241,6890.0
2015-12-28 11:40:00,27.5,27.51,27.43,27.43,8065.0,22.5159,22.5241,22.4586,22.4586,8065.0
2015-12-28 11:45:00,27.49,27.51,27.47,27.49,7540.0,22.5077,22.5241,22.4914,22.5077,7540.0
2015-12-28 11:50:00,27.5,27.51,27.46,27.48,9240.0,22.5159,22.5241,22.4832,22.4996,9240.0
2015-12-28 11:55:00,27.47,27.5,27.38,27.39,13400.0,22.4914,22.5159,22.4177,22.4259,13400.0
2015-12-28 12:00:00,27.38,27.55,27.35,27.53,19524.0,22.4177,22.5569,22.3931,22.5405,19524.0
2015-12-28 12:05:00,27.53,27.57,27.53,27.55,12796.0,22.5405,22.5732,22.5405,22.5569,12796.0
2015-12-28 12:10:00,27.55,27.57,27.54,27.55,13550.0,22.5569,22.5732,22.5487,22.5569,13550.0
2015-12-28 12:15:00,27.55,27.58,27.52,27.53,7615.0,22.5569,22.5814,22.5323,22.5405,7615.0
2015-12-28 12:20:00,27.53,27.59,27.48,27.57,12371.0,22.5405,22.5896,22.4996,22.5732,12371.0
2015-12-28 12:25:00,27.57,27.59,27.55,27.58,8914.0,22.5732,22.5896,22.5569,22.5814,8914.0
2015-12-28 12:30:00,27.57,27.65,27.53,27.63,14369.0,22.5732,22.6387,22.5405,22.6224,14369.0
2015-12-28 12:35:00,27.63,27.63,27.56,27.56,8425.0,22.6224,22.6224,22.5651,22.5651,8425.0
2015-12-28 12:40:00,27.55,27.58,27.52,27.57,9253.0,22.5569,22.5814,22.5323,22.5732,9253.0
2015-12-28 12:45:00,27.58,27.6,27.54,27.54,5900.0,22.5814,22.5978,22.5487,22.5487,5900.0
2015-12-28 12:50:00,27.54,27.56,27.51,27.52,12208.0,22.5487,22.5651,22.5241,22.5323,12208.0
2015-12-28 12:55:00,27.52,27.54,27.49,27.53,21292.0,22.5323,22.5487,22.5077,22.5405,21292.0
2015-12-28 13:00:00,27.53,27.57,27.51,27.52,7838.0,22.5405,22.5732,22.5241,22.5323,7838.0
2015-12-28 13:05:00,27.52,27.56,27.51,27.55,14058.0,22.5323,22.5651,22.5241,22.5569,14058.0
2015-12-28 13:10:00,27.55,27.64,27.55,27.63,11080.0,22.5569,22.6306,22.5569,22.6224,11080.0
2015-12-28 13:15:00,27.63,27.65,27.59,27.6,9697.0,22.6224,22.6387,22.5896,22.5978,9697.0
2015-12-28 13:20:00,27.6,27.67,27.6,27.67,14915.0,22.5978,22.6551,22.5978,22.6551,14915.0
2015-12-28 13:25:00,27.67,27.7,27.62,27.69,8400.0,22.6551,22.6797,22.6142,22.6715,8400.0
2015-12-28 13:30:00,27.7,27.71,27.64,27.66,19305.0,22.6797,22.6879,22.6306,22.6469,19305.0
2015-12-28 13:35:00,27.65,27.67,27.62,27.67,17719.0,22.6387,22.6551,22.6142,22.6551,17719.0
2015-12-28 13:40:00,27.68,27.68,27.58,27.58,2067.0,22.6633,22.6633,22.5814,22.5814,2067.0
2015-12-28 13:45:00,27.6,27.6,27.48,27.48,8509.0,22.5978,22.5978,22.4996,22.4996,8509.0
2015-12-28 13:50:00,27.47,27.48,27.4,27.45,11670.0,22.4914,22.4996,22.4341,22.475,11670.0
2015-12-28 13:55:00,27.44,27.46,27.35,27.35,12492.0,22.4668,22.4832,22.3931,22.3931,12492.0
2015-12-28 14:00:00,27.35,27.47,27.35,27.45,11151.0,22.3931,22.4914,22.3931,22.475,11151.0
2015-12-28 14:05:00,27.46,27.47,27.42,27.44,8147.0,22.4832,22.4914,22.4504,22.4668,8147.0
2015-12-28 14:10:00,27.43,27.45,27.37,27.39,17892.0,22.4586,22.475,22.4095,22.4259,17892.0
2015-12-28 14:15:00,27.39,27.47,27.38,27.47,11601.0,22.4259,22.4914,22.4177,22.4914,11601.0
2015-12-28 14:20:00,27.47,27.48,27.43,27.43,6700.0,22.4914,22.4996,22.4586,22.4586,6700.0
2015-12-28 14:25:00,27.42,27.44,27.39,27.41,6100.0,22.4504,22.4668,22.4259,22.4422,6100.0
2015-12-28 14:30:00,27.42,27.45,27.39,27.39,6400.0,22.4504,22.475,22.4259,22.4259,6400.0
2015-12-28 14:35:00,27.4,27.4,27.35,27.36,11799.0,22.4341,22.4341,22.3931,22.4013,11799.0
2015-12-28 14:40:00,27.36,27.39,27.35,27.36,11298.0,22.4013,22.4259,22.3931,22.4013,11298.0
2015-12-28 14:45:00,27.36,27.41,27.35,27.39,42416.0,22.4013,22.4422,22.3931,22.4259,42416.0
2015-12-28 14:50:00,27.39,27.41,27.36,27.41,14848.0,22.4259,22.4422,22.4013,22.4422,14848.0
2015-12-28 14:55:00,27.4,27.43,27.36,27.42,17760.0,22.4341,22.4586,22.4013,22.4504,17760.0
2015-12-28 15:00:00,27.42,27.5,27.42,27.48,15614.0,22.4504,22.5159,22.4504,22.4996,15614.0
2015-12-28 15:05:00,27.47,27.48,27.46,27.47,3000.0,22.4914,22.4996,22.4832,22.4914,3000.0
2015-12-28 15:10:00,27.47,27.55,27.45,27.52,28214.0,22.4914,22.5569,22.475,22.5323,28214.0
2015-12-28 15:15:00,27.52,27.52,27.46,27.47,13224.0,22.5323,22.5323,22.4832,22.4914,13224.0
2015-12-28 15:20:00,27.46,27.49,27.45,27.47,11156.0,22.4832,22.5077,22.475,22.4914,11156.0
2015-12-28 15:25:00,27.47,27.49,27.41,27.44,19244.0,22.4914,22.5077,22.4422,22.4668,19244.0
2015-12-28 15:30:00,27.44,27.47,27.41,27.46,22164.0,22.4668,22.4914,22.4422,22.4832,22164.0
2015-12-28 15:35:00,27.47,27.48,27.45,27.47,18294.0,22.4914,22.4996,22.475,22.4914,18294.0
2015-12-28 15:40:00,27.47,27.54,27.46,27.53,36612.0,22.4914,22.5487,22.4832,22.5405,36612.0
2015-12-28 15:45:00,27.53,27.56,27.51,27.56,54352.0,22.5405,22.5651,22.5241,22.5651,54352.0
2015-12-28 15:50:00,27.56,27.56,27.53,27.53,33653.0,22.5651,22.5651,22.5405,22.5405,33653.0
2015-12-28 15:55:00,27.53,27.54,27.48,27.52,91928.0,22.5405,22.5487,22.4996,22.5323,91928.0
2015-12-29 09:30:00,27.65,27.89,27.62,27.78,29470.0,22.6387,22.8352,22.6142,22.7452,29470.0
2015-12-29 09:35:00,27.78,27.95,27.75,27.91,62675.0,22.7452,22.8844,22.7206,22.8516,62675.0
2015-12-29 09:40:00,27.9,28.04,27.82,27.9,64085.0,22.8434,22.9581,22.7779,22.8434,64085.0
2015-12-29 09:45:00,27.95,28.01,27.92,27.92,19474.0,22.8844,22.9335,22.8598,22.8598,19474.0
2015-12-29 09:50:00,27.91,27.94,27.87,27.89,18483.0,22.8516,22.8762,22.8189,22.8352,18483.0
2015-12-29 09:55:00,27.88,28.0,27.87,27.99,25127.0,22.8271,22.9253,22.8189,22.9171,25127.0
2015-12-29 10:00:00,28.0,28.21,27.99,28.1,48042.0,22.9253,23.0973,22.9171,23.0072,48042.0
2015-12-29 10:05:00,28.09,28.18,28.05,28.05,31025.0,22.999,23.0727,22.9662,22.9662,31025.0
2015-12-29 10:10:00,28.1,28.1,27.94,27.97,19428.0,23.0072,23.0072,22.8762,22.9007,19428.0
2015-12-29 10:15:00,27.98,28.1,27.95,28.1,20077.0,22.9089,23.0072,22.8844,23.0072,20077.0
2015-12-29 10:20:00,28.12,28.13,28.05,28.09,13746.0,23.0236,23.0318,22.9662,22.999,13746.0
2015-12-29 10:25:00,28.1,28.21,28.1,28.13,16310.0,23.0072,23.0973,23.0072,23.0318,16310.0
2015-12-29 10:30:00,28.15,28.16,28.07,28.07,10717.0,23.0481,23.0563,22.9826,22.9826,10717.0
2015-12-29 10:35:00,28.06,28.07,28.0,28.02,24516.0,22.9744,22.9826,22.9253,22.9417,24516.0
2015-12-29 10:40:00,28.01,28.03,27.94,28.0,14317.0,22.9335,22.9499,22.8762,22.9253,14317.0
2015-12-29 10:45:00,28.01,28.01,27.92,27.93,12565.0,22.9335,22.9335,22.8598,22.868,12565.0
2015-12-29 10:50:00,27.93,27.93,27.84,27.85,22673.0,22.868,22.868,22.7943,22.8025,22673.0
2015-12-29 10:55:00,27.85,27.97,27.84,27.87,18050.0,22.8025,22.9007,22.7943,22.8189,18050.0
2015-12-29 11:00:00,27.86,27.89,27.83,27.89,12832.0,22.8107,22.8352,22.7861,22.8352,12832.0
2015-12-29 11:05:00,27.89,27.93,27.89,27.91,9456.0,22.8352,22.868,22.8352,22.8516,9456.0
2015-12-29 11:10:00,27.9,27.92,27.75,27.76,19743.0,22.8434,22.8598,22.7206,22.7288,19743.0
2015-12-29 11:15:00,27.76,27.82,27.75,27.81,18480.0,22.7288,22.7779,22.7206,22.7697,18480.0
2015-12-29 11:20:00,27.8,27.8,27.69,27.69,23795.0,22.7616,22.7616,22.6715,22.6715,23795.0
2015-12-29 11:25:00,27.69,27.71,27.66,27.66,19853.0,22.6715,22.6879,22.6469,22.6469,19853.0
2015-12-29 11:30:00,27.65,27.74,27.65,27.74,15677.0,22.6387,22.7124,22.6387,22.7124,15677.0
2015-12-29 11:35:00,27.73,27.73,27.55,27.57,20202.0,22.7042,22.7042,22.5569,22.5732,20202.0
2015-12-29 11:40:00,27.58,27.65,27.57,27.61,24360.0,22.5814,22.6387,22.5732,22.606,24360.0
2015-12-29 11:45:00,27.61,27.66,27.59,27.59,9220.0,22.606,22.6469,22.5896,22.5896,9220.0
2015-12-29 11:50:00,27.56,27.62,27.54,27.62,12724.0,22.5651,22.6142,22.5487,22.6142,12724.0
2015-12-29 11:55:00,27.62,27.7,27.62,27.66,4960.0,22.6142,22.6797,22.6142,22.6469,4960.0
2015-12-29 12:00:00,27.66,27.71,27.66,27.69,8100.0,22.6469,22.6879,22.6469,22.6715,8100.0
2015-12-29 12:05:00,27.69,27.69,27.61,27.69,10810.0,22.6715,22.6715,22.606,22.6715,10810.0
2015-12-29 12:10:00,27.71,27.72,27.66,27.7,5434.0,22.6879,22.6961,22.6469,22.6797,5434.0
2015-12-29 12:15:00,27.7,27.71,27.66,27.67,7838.0,22.6797,22.6879,22.6469,22.6551,7838.0
2015-12-29 12:20:00,27.68,27.69,27.65,27.68,5940.0,22.6633,22.6715,22.6387,22.6633,5940.0
2015-12-29 12:25:00,27.68,27.72,27.68,27.7,10126.0,22.6633,22.6961,22.6633,22.6797,10126.0
2015-12-29 12:30:00,27.7,27.71,27.63,27.63,6340.0,22.6797,22.6879,22.6224,22.6224,6340.0
2015-12-29 12:35:00,27.62,27.66,27.62,27.64,4330.0,22.6142,22.6469,22.6142,22.6306,4330.0
2015-12-29 12:40:00,27.63,27.63,27.58,27.58,6220.0,22.6224,22.6224,22.5814,22.5814,6220.0
2015-12-29 12:45:00,27.57,27.58,27.53,27.55,6920.0,22.5732,22.5814,22.5405,22.5569,6920.0
2015-12-29 12:50:00,27.55,27.55,27.51,27.53,10500.0,22.5569,22.5569,22.5241,22.5405,10500.0
2015-12-29 12:55:00,27.55,27.63,27.55,27.56,7230.0,22.5569,22.6224,22.5569,22.5651,7230.0
2015-12-29 13:00:00,27.56,27.58,27.52,27.52,5110.0,22.5651,22.5814,22.5323,22.5323,5110.0
2015-12-29 13:05:00,27.52,27.55,27.5,27.55,14284.0,22.5323,22.5569,22.5159,22.5569,14284.0
2015-12-29 13:10:00,27.56,27.64,27.56,27.64,10632.0,22.5651,22.6306,22.5651,22.6306,10632.0
2015-12-29 13:15:00,27.65,27.68,27.62,27.65,8710.0,22.6387,22.6633,22.6142,22.6387,8710.0
2015-12-29 13:20:00,27.66,27.7,27.59,27.59,8885.0,22.6469,22.6797,22.5896,22.5896,8885.0
2015-12-29 13:25:00,27.59,27.6,27.55,27.58,6951.0,22.5896,22.5978,22.5569,22.5814,6951.0
2015-12-29 13:30:00,27.59,27.62,27.57,27.59,6310.0,22.5896,22.6142,22.5732,22.5896,6310.0
2015-12-29 13:35:00,27.57,27.62,27.57,27.61,6600.0,22.5732,22.6142,22.5732,22.606,6600.0
2015-12-29 13:40:00,27.6,27.77,27.6,27.74,13030.0,22.5978,22.737,22.5978,22.7124,13030.0
2015-12-29 13:45:00,27.75,27.76,27.7,27.74,8170.0,22.7206,22.7288,22.6797,22.7124,8170.0
2015-12-29 13:50:00,27.75,27.75,27.69,27.7,9044.0,22.7206,22.7206,22.6715,22.6797,9044.0
2015-12-29 13:55:00,27.69,27.85,27.69,27.8,16045.0,22.6715,22.8025,22.6715,22.7616,16045.0
2015-12-29 14:00:00,27.79,27.8,27.7,27.7,5762.0,22.7534,22.7616,22.6797,22.6797,5762.0
2015-12-29 14:05:00,27.71,27.77,27.71,27.74,7299.0,22.6879,22.737,22.6879,22.7124,7299.0
2015-12-29 14:10:00,27.73,27.74,27.68,27.68,10520.0,22.7042,22.7124,22.6633,22.6633,10520.0
2015-12-29 14:15:00,27.67,27.71,27.65,27.65,21436.0,22.6551,22.6879,22.6387,22.6387,21436.0
2015-12-29 14:20:00,27.67,27.71,27.66,27.69,6679.0,22.6551,22.6879,22.6469,22.6715,6679.0
2015-12-29 14:25:00,27.7,27.7,27.63,27.7,9172.0,22.6797,22.6797,22.6224,22.6797,9172.0
2015-12-29 14:30:00,27.7,27.7,27.59,27.59,11679.0,22.6797,22.6797,22.5896,22.5896,11679.0
2015-12-29 14:35:00,27.59,27.65,27.58,27.65,12565.0,22.5896,22.6387,22.5814,22.6387,12565.0
2015-12-29 14:40:00,27.65,27.65,27.6,27.61,7910.0,22.6387,22.6387,22.5978,22.606,7910.0
2015-12-29 14:45:00,27.6,27.6,27.52,27.52,15172.0,22.5978,22.5978,22.5323,22.5323,15172.0
2015-12-29 14:50:00,27.52,27.59,27.48,27.58,28453.0,22.5323,22.5896,22.4996,22.5814,28453.0
2015-12-29 14:55:00,27.57,27.61,27.56,27.61,12230.0,22.5732,22.606,22.5651,22.606,12230.0
2015-12-29 15:00:00,27.61,27.64,27.57,27.64,13420.0,22.606,22.6306,22.5732,22.6306,13420.0
2015-12-29 15:05:00,27.64,27.64,27.59,27.62,9100.0,22.6306,22.6306,22.5896,22.6142,9100.0
2015-12-29 15:10:00,27.62,27.62,27.55,27.57,11900.0,22.6142,22.6142,22.5569,22.5732,11900.0
2015-12-29 15:15:00,27.57,27.68,27.57,27.65,17188.0,22.5732,22.6633,22.5732,22.6387,17188.0
2015-12-29 15:20:00,27.65,27.65,27.61,27.65,12223.0,22.6387,22.6387,22.606,22.6387,12223.0
2015-12-29 15:25:00,27.64,27.71,27.64,27.71,15871.0,22.6306,22.6879,22.6306,22.6879,15871.0
2015-12-29 15:30:00,27.72,27.73,27.64,27.64,15265.0,22.6961,22.7042,22.6306,22.6306,15265.0
2015-12-29 15:35:00,27.65,27.68,27.63,27.65,17046.0,22.6387,22.6633,22.6224,22.6387,17046.0
2015-12-29 15:40:00,27.65,27.67,27.63,27.66,32345.0,22.6387,22.6551,22.6224,22.6469,32345.0
2015-12-29 15:45:00,27.66,27.68,27.65,27.68,16350.0,22.6469,22.6633,22.6387,22.6633,16350.0
2015-12-29 15:50:00,27.68,27.69,27.61,27.61,41506.0,22.6633,22.6715,22.606,22.606,41506.0
2015-12-29 15:55:00,27.62,27.68,27.62,27.64,71141.0,22.6142,22.6633,22.6142,22.6306,71141.0
2015-12-30 09:30:00,27.63,27.77,27.51,27.76,14880.0,22.6224,22.737,22.5241,22.7288,14880.0
2015-12-30 09:35:00,27.7,27.8,27.62,27.62,13273.0,22.6797,22.7616,22.6142,22.6142,13273.0
2015-12-30 09:40:00,27.61,27.75,27.57,27.71,25140.0,22.606,22.7206,22.5732,22.6879,25140.0
2015-12-30 09:45:00,27.68,27.72,27.63,27.69,15594.0,22.6633,22.6961,22.6224,22.6715,15594.0
2015-12-30 09:50:00,27.72,27.73,27.62,27.72,14490.0,22.6961,22.7042,22.6142,22.6961,14490.0
2015-12-30 09:55:00,27.7,27.7,27.56,27.63,3400.0,22.6797,22.6797,22.5651,22.6224,3400.0
2015-12-30 10:00:00,27.61,27.61,27.52,27.55,14025.0,22.606,22.606,22.5323,22.5569,14025.0
2015-12-30 10:05:00,27.52,27.53,27.44,27.44,14848.0,22.5323,22.5405,22.4668,22.4668,14848.0
2015-12-30 10:10:00,27.43,27.46,27.33,27.35,12302.0,22.4586,22.4832,22.3767,22.3931,12302.0
2015-12-30 10:15:00,27.34,27.41,27.26,27.26,10332.0,22.3849,22.4422,22.3194,22.3194,10332.0
2015-12-30 10:20:00,27.26,27.3,27.23,27.27,7729.0,22.3194,22.3522,22.2949,22.3276,7729.0
2015-12-30 10:25:00,27.25,27.27,27.19,27.2,10507.0,22.3112,22.3276,22.2621,22.2703,10507.0
2015-12-30 10:30:00,27.19,27.27,27.15,27.23,23332.0,22.2621,22.3276,22.2294,22.2949,23332.0
2015-12-30 10:35:00,27.24,27.24,27.14,27.14,10464.0,22.3031,22.3031,22.2212,22.2212,10464.0
2015-12-30 10:40:00,27.16,27.33,27.16,27.3,10981.0,22.2376,22.3767,22.2376,22.3522,10981.0
2015-12-30 10:45:00,27.3,27.3,27.23,27.25,6206.0,22.3522,22.3522,22.2949,22.3112,6206.0
2015-12-30 10:50:00,27.25,27.44,27.22,27.44,41765.0,22.3112,22.4668,22.2867,22.4668,41765.0
2015-12-30 10:55:00,27.44,27.47,27.43,27.43,12346.0,22.4668,22.4914,22.4586,22.4586,12346.0
2015-12-30 11:00:00,27.43,27.54,27.43,27.48,14428.0,22.4586,22.5487,22.4586,22.4996,14428.0
2015-12-30 11:05:00,27.48,27.57,27.47,27.54,12720.0,22.4996,22.5732,22.4914,22.5487,12720.0
2015-12-30 11:10:00,27.54,27.67,27.54,27.66,43143.0,22.5487,22.6551,22.5487,22.6469,43143.0
2015-12-30 11:15:00,27.63,27.63,27.55,27.56,7712.0,22.6224,22.6224,22.5569,22.5651,7712.0
2015-12-30 11:20:00,27.57,27.59,27.53,27.53,9117.0,22.5732,22.5896,22.5405,22.5405,9117.0
2015-12-30 11:25:00,27.53,27.57,27.52,27.55,6175.0,22.5405,22.5732,22.5323,22.5569,6175.0
2015-12-30 11:30:00,27.57,27.57,27.5,27.5,4900.0,22.5732,22.5732,22.5159,22.5159,4900.0
2015-12-30 11:35:00,27.51,27.6,27.51,27.59,11283.0,22.5241,22.5978,22.5241,22.5896,11283.0
2015-12-30 11:40:00,27.57,27.62,27.56,27.61,13435.0,22.5732,22.6142,22.5651,22.606,13435.0
2015-12-30 11:45:00,27.62,27.62,27.57,27.57,3891.0,22.6142,22.6142,22.5732,22.5732,3891.0
2015-12-30 11:50:00,27.56,27.59,27.56,27.59,3730.0,22.5651,22.5896,22.5651,22.5896,3730.0
2015-12-30 11:55:00,27.58,27.66,27.57,27.66,9638.0,22.5814,22.6469,22.5732,22.6469,9638.0
2015-12-30 12:00:00,27.65,27.73,27.64,27.7,7650.0,22.6387,22.7042,22.6306,22.6797,7650.0
2015-12-30 12:05:00,27.68,27.73,27.67,27.72,3100.0,22.6633,22.7042,22.6551,22.6961,3100.0
2015-12-30 12:10:00,27.72,27.73,27.62,27.62,7319.0,22.6961,22.7042,22.6142,22.6142,7319.0
2015-12-30 12:15:00,27.62,27.64,27.6,27.62,5961.0,22.6142,22.6306,22.5978,22.6142,5961.0
2015-12-30 12:20:00,27.62,27.64,27.58,27.59,3736.0,22.6142,22.6306,22.5814,22.5896,3736.0
2015-12-30 12:25:00,27.57,27.59,27.56,27.56,2300.0,22.5732,22.5896,22.5651,22.5651,2300.0
2015-12-30 12:30:00,27.56,27.58,27.53,27.54,28100.0,22.5651,22.5814,22.5405,22.5487,28100.0
2015-12-30 12:35:00,27.53,27.53,27.51,27.53,3792.0,22.5405,22.5405,22.5241,22.5405,3792.0
2015-12-30 12:40:00,27.53,27.53,27.5,27.51,3600.0,22.5405,22.5405,22.5159,22.5241,3600.0
2015-12-30 12:45:00,27.51,27.51,27.39,27.39,9519.0,22.5241,22.5241,22.4259,22.4259,9519.0
2015-12-30 12:50:00,27.39,27.4,27.3,27.32,6951.0,22.4259,22.4341,22.3522,22.3686,6951.0
2015-12-30 12:55:00,27.31,27.33,27.26,27.33,3681.0,22.3604,22.3767,22.3194,22.3767,3681.0
2015-12-30 13:00:00,27.35,27.44,27.35,27.4,5210.0,22.3931,22.4668,22.3931,22.4341,5210.0
2015-12-30 13:05:00,27.39,27.39,27.35,27.37,4000.0,22.4259,22.4259,22.3931,22.4095,4000.0
2015-12-30 13:10:00,27.34,27.39,27.31,27.39,6000.0,22.3849,22.4259,22.3604,22.4259,6000.0
2015-12-30 13:15:00,27.39,27.4,27.34,27.37,3300.0,22.4259,22.4341,22.3849,22.4095,3300.0
2015-12-30 13:20:00,27.37,27.37,27.3,27.33,7925.0,22.4095,22.4095,22.3522,22.3767,7925.0
2015-12-30 13:25:00,27.33,27.38,27.32,27.37,4650.0,22.3767,22.4177,22.3686,22.4095,4650.0
2015-12-30 13:30:00,27.36,27.43,27.36,27.38,14180.0,22.4013,22.4586,22.4013,22.4177,14180.0
2015-12-30 13:35:00,27.38,27.38,27.33,27.37,15330.0,22.4177,22.4177,22.3767,22.4095,15330.0
2015-12-30 13:40:00,27.37,27.51,27.37,27.42,29405.0,22.4095,22.5241,22.4095,22.4504,29405.0
2015-12-30 13:45:00,27.43,27.48,27.42,27.48,7245.0,22.4586,22.4996,22.4504,22.4996,7245.0
2015-12-30 13:50:00,27.47,27.47,27.43,27.43,12870.0,22.4914,22.4914,22.4586,22.4586,12870.0
2015-12-30 13:55:00,27.44,27.52,27.44,27.48,12026.0,22.4668,22.5323,22.4668,22.4996,12026.0
2015-12-30 14:00:00,27.48,27.53,27.48,27.48,8405.0,22.4996,22.5405,22.4996,22.4996,8405.0
2015-12-30 14:05:00,27.48,27.5,27.45,27.45,9230.0,22.4996,22.5159,22.475,22.475,9230.0
2015-12-30 14:10:00,27.44,27.49,27.42,27.48,6692.0,22.4668,22.5077,22.4504,22.4996,6692.0
2015-12-30 14:15:00,27.49,27.49,27.48,27.49,7045.0,22.5077,22.5077,22.4996,22.5077,7045.0
2015-12-30 14:20:00,27.48,27.5,27.46,27.46,1900.0,22.4996,22.5159,22.4832,22.4832,1900.0
2015-12-30 14:25:00,27.45,27.45,27.42,27.44,8622.0,22.475,22.475,22.4504,22.4668,8622.0
2015-12-30 14:30:00,27.44,27.46,27.42,27.45,10779.0,22.4668,22.4832,22.4504,22.475,10779.0
2015-12-30 14:35:00,27.45,27.48,27.44,27.47,7619.0,22.475,22.4996,22.4668,22.4914,7619.0
2015-12-30 14:40:00,27.47,27.48,27.44,27.45,12010.0,22.4914,22.4996,22.4668,22.475,12010.0
2015-12-30 14:45:00,27.45,27.49,27.44,27.48,6816.0,22.475,22.5077,22.4668,22.4996,6816.0
2015-12-30 14:50:00,27.48,27.49,27.47,27.49,8643.0,22.4996,22.5077,22.4914,22.5077,8643.0
2015-12-30 14:55:00,27.48,27.54,27.48,27.54,9601.0,22.4996,22.5487,22.4996,22.5487,9601.0
2015-12-30 15:00:00,27.54,27.54,27.51,27.53,3800.0,22.5487,22.5487,22.5241,22.5405,3800.0
2015-12-30 15:05:00,27.52,27.52,27.5,27.52,7300.0,22.5323,22.5323,22.5159,22.5323,7300.0
2015-12-30 15:10:00,27.52,27.61,27.52,27.61,12769.0,22.5323,22.606,22.5323,22.606,12769.0
2015-12-30 15:15:00,27.62,27.64,27.61,27.62,11398.0,22.6142,22.6306,22.606,22.6142,11398.0
2015-12-30 15:20:00,27.63,27.63,27.56,27.56,7900.0,22.6224,22.6224,22.5651,22.5651,7900.0
2015-12-30 15:25:00,27.56,27.58,27.56,27.56,7110.0,22.5651,22.5814,22.5651,22.5651,7110.0
2015-12-30 15:30:00,27.56,27.56,27.51,27.54,42918.0,22.5651,22.5651,22.5241,22.5487,42918.0
2015-12-30 15:35:00,27.54,27.59,27.51,27.58,25213.0,22.5487,22.5896,22.5241,22.5814,25213.0
2015-12-30 15:40:00,27.58,27.62,27.54,27.6,22937.0,22.5814,22.6142,22.5487,22.5978,22937.0
2015-12-30 15:45:00,27.58,27.58,27.53,27.55,26491.0,22.5814,22.5814,22.5405,22.5569,26491.0
2015-12-30 15:50:00,27.56,27.56,27.47,27.49,31446.0,22.5651,22.5651,22.4914,22.5077,31446.0
2015-12-30 15:55:00,27.48,27.51,27.46,27.46,64178.0,22.4996,22.5241,22.4832,22.4832,64178.0
2015-12-31 09:30:00,27.27,27.44,27.27,27.42,13706.0,22.3276,22.4668,22.3276,22.4504,13706.0
2015-12-31 09:35:00,27.33,27.47,27.3,27.47,20997.0,22.3767,22.4914,22.3522,22.4914,20997.0
2015-12-31 09:40:00,27.5,27.72,27.48,27.63,14332.0,22.5159,22.6961,22.4996,22.6224,14332.0
2015-12-31 09:45:00,27.63,27.64,27.46,27.54,6376.0,22.6224,22.6306,22.4832,22.5487,6376.0
2015-12-31 09:50:00,27.47,27.52,27.44,27.44,6700.0,22.4914,22.5323,22.4668,22.4668,6700.0
2015-12-31 09:55:00,27.41,27.45,27.32,27.34,11590.0,22.4422,22.475,22.3686,22.3849,11590.0
2015-12-31 10:00:00,27.35,27.45,27.35,27.45,5599.0,22.3931,22.475,22.3931,22.475,5599.0
2015-12-31 10:05:00,27.43,27.44,27.33,27.44,12951.0,22.4586,22.4668,22.3767,22.4668,12951.0
2015-12-31 10:10:00,27.45,27.48,27.43,27.44,3696.0,22.475,22.4996,22.4586,22.4668,3696.0
2015-12-31 10:15:00,27.41,27.42,27.39,27.4,5831.0,22.4422,22.4504,22.4259,22.4341,5831.0
2015-12-31 10:20:00,27.41,27.43,27.36,27.4,12100.0,22.4422,22.4586,22.4013,22.4341,12100.0
2015-12-31 10:25:00,27.4,27.4,27.29,27.3,15034.0,22.4341,22.4341,22.344,22.3522,15034.0
2015-12-31 10:30:00,27.28,27.3,27.2,27.25,17447.0,22.3358,22.3522,22.2703,22.3112,17447.0
2015-12-31 10:35:00,27.22,27.28,27.21,27.27,13725.0,22.2867,22.3358,22.2785,22.3276,13725.0
2015-12-31 10:40:00,27.27,27.29,27.25,27.27,23775.0,22.3276,22.344,22.3112,22.3276,23775.0
2015-12-31 10:45:00,27.29,27.33,27.28,27.31,14112.0,22.344,22.3767,22.3358,22.3604,14112.0
2015-12-31 10:50:00,27.32,27.32,27.27,27.29,17360.0,22.3686,22.3686,22.3276,22.344,17360.0
2015-12-31 10:55:00,27.3,27.32,27.28,27.31,21759.0,22.3522,22.3686,22.3358,22.3604,21759.0
2015-12-31 11:00:00,27.31,27.37,27.3,27.31,32504.0,22.3604,22.4095,22.3522,22.3604,32504.0
2015-12-31 11:05:00,27.29,27.31,27.26,27.26,14193.0,22.344,22.3604,22.3194,22.3194,14193.0
2015-12-31 11:10:00,27.27,27.27,27.22,27.23,12010.0,22.3276,22.3276,22.2867,22.2949,12010.0
2015-12-31 11:15:00,27.22,27.24,27.21,27.22,8220.0,22.2867,22.3031,22.2785,22.2867,8220.0
2015-12-31 11:20:00,27.21,27.22,27.17,27.17,8200.0,22.2785,22.2867,22.2457,22.2457,8200.0
2015-12-31 11:25:00,27.18,27.19,27.15,27.18,24096.0,22.2539,22.2621,22.2294,22.2539,24096.0
2015-12-31 11:30:00,27.17,27.22,27.16,27.21,15685.0,22.2457,22.2867,22.2376,22.2785,15685.0
2015-12-31 11:35:00,27.2,27.22,27.2,27.21,13700.0,22.2703,22.2867,22.2703,22.2785,13700.0
2015-12-31 11:40:00,27.21,27.25,27.21,27.22,26887.0,22.2785,22.3112,22.2785,22.2867,26887.0
2015-12-31 11:45:00,27.24,27.27,27.19,27.2,19987.0,22.3031,22.3276,22.2621,22.2703,19987.0
2015-12-31 11:50:00,27.2,27.33,27.19,27.31,35670.0,22.2703,22.3767,22.2621,22.3604,35670.0
2015-12-31 11:55:00,27.3,27.34,27.29,27.3,13220.0,22.3522,22.3849,22.344,22.3522,13220.0
2015-12-31 12:00:00,27.31,27.32,27.3,27.32,12848.0,22.3604,22.3686,22.3522,22.3686,12848.0
2015-12-31 12:05:00,27.32,27.34,27.31,27.32,13730.0,22.3686,22.3849,22.3604,22.3686,13730.0
2015-12-31 12:10:00,27.32,27.33,27.26,27.28,11692.0,22.3686,22.3767,22.3194,22.3358,11692.0
2015-12-31 12:15:00,27.28,27.28,27.21,27.23,11551.0,22.3358,22.3358,22.2785,22.2949,11551.0
2015-12-31 12:20:00,27.23,27.29,27.23,27.25,4802.0,22.2949,22.344,22.2949,22.3112,4802.0
2015-12-31 12:25:00,27.25,27.26,27.22,27.24,11991.0,22.3112,22.3194,22.2867,22.3031,11991.0
2015-12-31 12:30:00,27.24,27.26,27.22,27.26,6200.0,22.3031,22.3194,22.2867,22.3194,6200.0
2015-12-31 12:35:00,27.24,27.24,27.2,27.21,6630.0,22.3031,22.3031,22.2703,22.2785,6630.0
2015-12-31 12:40:00,27.22,27.23,27.19,27.22,8386.0,22.2867,22.2949,22.2621,22.2867,8386.0
2015-12-31 12:45:00,27.23,27.27,27.22,27.25,7528.0,22.2949,22.3276,22.2867,22.3112,7528.0
2015-12-31 12:50:00,27.24,27.25,27.22,27.22,2381.0,22.3031,22.3112,22.2867,22.2867,2381.0
2015-12-31 12:55:00,27.2,27.21,27.19,27.19,5596.0,22.2703,22.2785,22.2621,22.2621,5596.0
2015-12-31 13:00:00,27.18,27.23,27.15,27.18,9235.0,22.2539,22.2949,22.2294,22.2539,9235.0
2015-12-31 13:05:00,27.17,27.17,27.11,27.12,4507.0,22.2457,22.2457,22.1966,22.2048,4507.0
2015-12-31 13:10:00,27.12,27.2,27.12,27.15,4100.0,22.2048,22.2703,22.2048,22.2294,4100.0
2015-12-31 13:15:00,27.14,27.15,27.1,27.12,6959.0,22.2212,22.2294,22.1884,22.2048,6959.0
2015-12-31 13:20:00,27.14,27.17,27.14,27.16,4214.0,22.2212,22.2457,22.2212,22.2376,4214.0
2015-12-31 13:25:00,27.17,27.17,27.12,27.14,4532.0,22.2457,22.2457,22.2048,22.2212,4532.0
2015-12-31 13:30:00,27.14,27.15,27.09,27.09,6826.0,22.2212,22.2294,22.1802,22.1802,6826.0
2015-12-31 13:35:00,27.1,27.14,27.1,27.13,10330.0,22.1884,22.2212,22.1884,22.213,10330.0
2015-12-31 13:40:00,27.13,27.18,27.13,27.16,17092.0,22.213,22.2539,22.213,22.2376,17092.0
2015-12-31 13:45:00,27.15,27.16,27.11,27.15,8749.0,22.2294,22.2376,22.1966,22.2294,8749.0
2015-12-31 13:50:00,27.16,27.16,27.13,27.13,2734.0,22.2376,22.2376,22.213,22.213,2734.0
2015-12-31 13:55:00,27.15,27.15,27.13,27.15,12285.0,22.2294,22.2294,22.213,22.2294,12285.0
2015-12-31 14:00:00,27.15,27.18,27.15,27.15,15481.0,22.2294,22.2539,22.2294,22.2294,15481.0
2015-12-31 14:05:00,27.15,27.17,27.13,27.17,13488.0,22.2294,22.2457,22.213,22.2457,13488.0
2015-12-31 14:10:00,27.18,27.21,27.17,27.2,27890.0,22.2539,22.2785,22.2457,22.2703,27890.0
2015-12-31 14:15:00,27.21,27.26,27.21,27.26,8751.0,22.2785,22.3194,22.2785,22.3194,8751.0
2015-12-31 14:20:00,27.25,27.27,27.2,27.2,14121.0,22.3112,22.3276,22.2703,22.2703,14121.0
2015-12-31 14:25:00,27.21,27.21,27.18,27.21,4583.0,22.2785,22.2785,22.2539,22.2785,4583.0
2015-12-31 14:30:00,27.2,27.23,27.18,27.19,6804.0,22.2703,22.2949,22.2539,22.2621,6804.0
2015-12-31 14:35:00,27.19,27.19,27.14,27.14,5759.0,22.2621,22.2621,22.2212,22.2212,5759.0
2015-12-31 14:40:00,27.14,27.14,27.14,27.14,7000.0,22.2212,22.2212,22.2212,22.2212,7000.0
2015-12-31 14:45:00,27.14,27.16,27.13,27.16,7952.0,22.2212,22.2376,22.213,22.2376,7952.0
2015-12-31 14:50:00,27.15,27.16,27.12,27.12,10715.0,22.2294,22.2376,22.2048,22.2048,10715.0
2015-12-31 14:55:00,27.13,27.15,27.11,27.12,5848.0,22.213,22.2294,22.1966,22.2048,5848.0
2015-12-31 15:00:00,27.11,27.13,27.1,27.12,15097.0,22.1966,22.213,22.1884,22.2048,15097.0
2015-12-31 15:05:00,27.13,27.13,27.08,27.09,9265.0,22.213,22.213,22.1721,22.1802,9265.0
2015-12-31 15:10:00,27.09,27.09,27.06,27.07,16246.0,22.1802,22.1802,22.1557,22.1639,16246.0
2015-12-31 15:15:00,27.07,27.15,27.07,27.13,37483.0,22.1639,22.2294,22.1639,22.213,37483.0
2015-12-31 15:20:00,27.12,27.14,27.1,27.14,31048.0,22.2048,22.2212,22.1884,22.2212,31048.0
2015-12-31 15:25:00,27.14,27.15,27.11,27.12,17046.0,22.2212,22.2294,22.1966,22.2048,17046.0
2015-12-31 15:30:00,27.13,27.17,27.12,27.17,42738.0,22.213,22.2457,22.2048,22.2457,42738.0
2015-12-31 15:35:00,27.18,27.18,27.14,27.15,33752.0,22.2539,22.2539,22.2212,22.2294,33752.0
2015-12-31 15:40:00,27.14,27.16,27.11,27.15,53519.0,22.2212,22.2376,22.1966,22.2294,53519.0
2015-12-31 15:45:00,27.15,27.15,27.09,27.09,83461.0,22.2294,22.2294,22.1802,22.1802,83461.0
2015-12-31 15:50:00,27.09,27.1,27.09,27.1,43120.0,22.1802,22.1884,22.1802,22.1884,43120.0
2015-12-31 15:55:00,27.09,27.1,27.0,27.01,173538.0,22.1802,22.1884,22.1066,22.1147,173538.0
2016-01-04 09:30:00,26.53,26.79,26.34,26.64,54587.0,21.7217,21.9346,21.5662,21.8118,54587.0
2016-01-04 09:35:00,26.63,26.84,26.54,26.78,29440.0,21.8036,21.9755,21.7299,21.9264,29440.0
2016-01-04 09:40:00,26.78,26.81,26.66,26.81,36039.0,21.9264,21.951,21.8282,21.951,36039.0
2016-01-04 09:45:00,26.77,26.84,26.69,26.84,21956.0,21.9182,21.9755,21.8527,21.9755,21956.0
2016-01-04 09:50:00,26.83,27.24,26.83,27.14,71525.0,21.9674,22.3031,21.9674,22.2212,71525.0
2016-01-04 09:55:00,27.13,27.2,27.06,27.17,61819.0,22.213,22.2703,22.1557,22.2457,61819.0
2016-01-04 10:00:00,27.16,27.27,27.11,27.21,35556.0,22.2376,22.3276,22.1966,22.2785,35556.0
2016-01-04 10:05:00,27.21,27.31,27.11,27.2,67703.0,22.2785,22.3604,22.1966,22.2703,67703.0
2016-01-04 10:10:00,27.22,27.37,27.17,27.36,37370.0,22.2867,22.4095,22.2457,22.4013,37370.0
2016-01-04 10:15:00,27.37,27.39,27.24,27.26,22794.0,22.4095,22.4259,22.3031,22.3194,22794.0
2016-01-04 10:20:00,27.28,27.37,27.28,27.32,14500.0,22.3358,22.4095,22.3358,22.3686,14500.0
2016-01-04 10:25:00,27.3,27.43,27.27,27.28,27912.0,22.3522,22.4586,22.3276,22.3358,27912.0
2016-01-04 10:30:00,27.28,27.33,27.03,27.03,54801.0,22.3358,22.3767,22.1311,22.1311,54801.0
2016-01-04 10:35:00,27.02,27.02,26.79,26.9,62972.0,22.1229,22.1229,21.9346,22.0247,62972.0
2016-01-04 10:40:00,26.89,26.91,26.75,26.9,32787.0,22.0165,22.0329,21.9019,22.0247,32787.0
2016-01-04 10:45:00,26.9,27.03,26.77,26.99,68680.0,22.0247,22.1311,21.9182,22.0984,68680.0
2016-01-04 10:50:00,26.99,27.02,26.85,27.0,23532.0,22.0984,22.1229,21.9837,22.1066,23532.0
2016-01-04 10:55:00,26.99,27.05,26.92,26.93,17104.0,22.0984,22.1475,22.041,22.0492,17104.0
2016-01-04 11:00:00,26.92,26.92,26.8,26.86,24469.0,22.041,22.041,21.9428,21.9919,24469.0
2016-01-04 11:05:00,26.84,26.99,26.81,26.9,34133.0,21.9755,22.0984,21.951,22.0247,34133.0
2016-01-04 11:10:00,26.91,26.91,26.8,26.9,14455.0,22.0329,22.0329,21.9428,22.0247,14455.0
2016-01-04 11:15:00,26.9,26.98,26.89,26.9,11658.0,22.0247,22.0902,22.0165,22.0247,11658.0
2016-01-04 11:20:00,26.89,26.93,26.85,26.86,20081.0,22.0165,22.0492,21.9837,21.9919,20081.0
2016-01-04 11:25:00,26.86,26.91,26.8,26.9,24080.0,21.9919,22.0329,21.9428,22.0247,24080.0
2016-01-04 11:30:00,26.89,26.99,26.89,26.95,14242.0,22.0165,22.0984,22.0165,22.0656,14242.0
2016-01-04 11:35:00,26.95,27.02,26.93,27.02,9423.0,22.0656,22.1229,22.0492,22.1229,9423.0
2016-01-04 11:40:00,27.04,27.17,27.04,27.07,17886.0,22.1393,22.2457,22.1393,22.1639,17886.0
2016-01-04 11:45:00,27.1,27.27,27.1,27.26,22287.0,22.1884,22.3276,22.1884,22.3194,22287.0
2016-01-04 11:50:00,27.26,27.31,27.2,27.28,24304.0,22.3194,22.3604,22.2703,22.3358,24304.0
2016-01-04 11:55:00,27.33,27.33,27.25,27.31,10115.0,22.3767,22.3767,22.3112,22.3604,10115.0
2016-01-04 12:00:00,27.3,27.31,27.15,27.17,24217.0,22.3522,22.3604,22.2294,22.2457,24217.0
2016-01-04 12:05:00,27.17,27.24,27.05,27.19,40272.0,22.2457,22.3031,22.1475,22.2621,40272.0
2016-01-04 12:10:00,27.18,27.32,27.18,27.25,10398.0,22.2539,22.3686,22.2539,22.3112,10398.0
2016-01-04 12:15:00,27.25,27.34,27.24,27.33,10403.0,22.3112,22.3849,22.3031,22.3767,10403.0
2016-01-04 12:20:00,27.34,27.35,27.1,27.1,19154.0,22.3849,22.3931,22.1884,22.1884,19154.0
2016-01-04 12:25:00,27.13,27.3,27.11,27.27,8300.0,22.213,22.3522,22.1966,22.3276,8300.0
2016-01-04 12:30:00,27.26,27.26,27.18,27.19,22738.0,22.3194,22.3194,22.2539,22.2621,22738.0
2016-01-04 12:35:00,27.19,27.37,27.19,27.37,15390.0,22.2621,22.4095,22.2621,22.4095,15390.0
2016-01-04 12:40:00,27.35,27.44,27.33,27.43,16611.0,22.3931,22.4668,22.3767,22.4586,16611.0
2016-01-04 12:45:00,27.43,27.44,27.4,27.41,10459.0,22.4586,22.4668,22.4341,22.4422,10459.0
2016-01-04 12:50:00,27.42,27.45,27.36,27.42,20353.0,22.4504,22.475,22.4013,22.4504,20353.0
2016-01-04 12:55:00,27.42,27.5,27.4,27.5,74117.0,22.4504,22.5159,22.4341,22.5159,74117.0
2016-01-04 13:00:00,27.49,27.51,27.43,27.48,23632.0,22.5077,22.5241,22.4586,22.4996,23632.0
2016-01-04 13:05:00,27.49,27.51,27.46,27.49,29235.0,22.5077,22.5241,22.4832,22.5077,29235.0
2016-01-04 13:10:00,27.5,27.51,27.44,27.44,22598.0,22.5159,22.5241,22.4668,22.4668,22598.0
2016-01-04 13:15:00,27.46,27.6,27.46,27.57,26096.0,22.4832,22.5978,22.4832,22.5732,26096.0
2016-01-04 13:20:00,27.57,27.64,27.54,27.54,10554.0,22.5732,22.6306,22.5487,22.5487,10554.0
2016-01-04 13:25:00,27.54,27.54,27.46,27.53,10160.0,22.5487,22.5487,22.4832,22.5405,10160.0
2016-01-04 13:30:00,27.52,27.52,27.43,27.49,34883.0,22.5323,22.5323,22.4586,22.5077,34883.0
2016-01-04 13:35:00,27.49,27.51,27.47,27.51,11833.0,22.5077,22.5241,22.4914,22.5241,11833.0
2016-01-04 13:40:00,27.51,27.51,27.47,27.51,17472.0,22.5241,22.5241,22.4914,22.5241,17472.0
2016-01-04 13:45:00,27.52,27.53,27.44,27.53,19365.0,22.5323,22.5405,22.4668,22.5405,19365.0
2016-01-04 13:50:00,27.52,27.65,27.5,27.59,36354.0,22.5323,22.6387,22.5159,22.5896,36354.0
2016-01-04 13:55:00,27.59,27.6,27.53,27.58,36411.0,22.5896,22.5978,22.5405,22.5814,36411.0
2016-01-04 14:00:00,27.58,27.59,27.52,27.55,28226.0,22.5814,22.5896,22.5323,22.5569,28226.0
2016-01-04 14:05:00,27.54,27.55,27.44,27.48,26063.0,22.5487,22.5569,22.4668,22.4996,26063.0
2016-01-04 14:10:00,27.47,27.49,27.44,27.48,8951.0,22.4914,22.5077,22.4668,22.4996,8951.0
2016-01-04 14:15:00,27.49,27.49,27.41,27.47,17071.0,22.5077,22.5077,22.4422,22.4914,17071.0
2016-01-04 14:20:00,27.48,27.5,27.44,27.47,23479.0,22.4996,22.5159,22.4668,22.4914,23479.0
2016-01-04 14:25:00,27.47,27.51,27.44,27.46,20164.0,22.4914,22.5241,22.4668,22.4832,20164.0
2016-01-04 14:30:00,27.47,27.48,27.38,27.4,11320.0,22.4914,22.4996,22.4177,22.4341,11320.0
2016-01-04 14:35:00,27.4,27.44,27.32,27.36,19580.0,22.4341,22.4668,22.3686,22.4013,19580.0
2016-01-04 14:40:00,27.36,27.45,27.36,27.44,6892.0,22.4013,22.475,22.4013,22.4668,6892.0
2016-01-04 14:45:00,27.46,27.48,27.41,27.44,18805.0,22.4832,22.4996,22.4422,22.4668,18805.0
2016-01-04 14:50:00,27.44,27.47,27.4,27.42,16512.0,22.4668,22.4914,22.4341,22.4504,16512.0
2016-01-04 14:55:00,27.42,27.47,27.39,27.43,15352.0,22.4504,22.4914,22.4259,22.4586,15352.0
2016-01-04 15:00:00,27.43,27.44,27.36,27.38,15456.0,22.4586,22.4668,22.4013,22.4177,15456.0
2016-01-04 15:05:00,27.38,27.43,27.35,27.4,18563.0,22.4177,22.4586,22.3931,22.4341,18563.0
2016-01-04 15:10:00,27.39,27.43,27.39,27.42,16095.0,22.4259,22.4586,22.4259,22.4504,16095.0
2016-01-04 15:15:00,27.42,27.49,27.42,27.48,23618.0,22.4504,22.5077,22.4504,22.4996,23618.0
2016-01-04 15:20:00,27.48,27.49,27.38,27.4,31169.0,22.4996,22.5077,22.4177,22.4341,31169.0
2016-01-04 15:25:00,27.4,27.41,27.38,27.38,20082.0,22.4341,22.4422,22.4177,22.4177,20082.0
2016-01-04 15:30:00,27.38,27.47,27.38,27.44,35568.0,22.4177,22.4914,22.4177,22.4668,35568.0
2016-01-04 15:35:00,27.44,27.44,27.38,27.44,33173.0,22.4668,22.4668,22.4177,22.4668,33173.0
2016-01-04 15:40:00,27.45,27.47,27.41,27.43,44231.0,22.475,22.4914,22.4422,22.4586,44231.0
2016-01-04 15:45:00,27.42,27.43,27.37,27.37,108888.0,22.4504,22.4586,22.4095,22.4095,108888.0
2016-01-04 15:50:00,27.38,27.38,27.34,27.38,107271.0,22.4177,22.4177,22.3849,22.4177,107271.0
2016-01-04 15:55:00,27.37,27.41,27.33,27.36,307462.0,22.4095,22.4422,22.3767,22.4013,307462.0
2016-01-05 09:30:00,27.36,27.48,27.2,27.32,37461.0,22.4013,22.4996,22.2703,22.3686,37461.0
2016-01-05 09:35:00,27.33,27.58,27.28,27.35,49068.0,22.3767,22.5814,22.3358,22.3931,49068.0
2016-01-05 09:40:00,27.39,27.5,27.3,27.32,84129.0,22.4259,22.5159,22.3522,22.3686,84129.0
2016-01-05 09:45:00,27.31,27.31,27.1,27.16,59086.0,22.3604,22.3604,22.1884,22.2376,59086.0
2016-01-05 09:50:00,27.2,27.26,27.07,27.1,36845.0,22.2703,22.3194,22.1639,22.1884,36845.0
2016-01-05 09:55:00,27.09,27.2,27.01,27.04,58596.0,22.1802,22.2703,22.1147,22.1393,58596.0
2016-01-05 10:00:00,27.04,27.21,27.04,27.12,31745.0,22.1393,22.2785,22.1393,22.2048,31745.0
2016-01-05 10:05:00,27.14,27.4,27.14,27.36,26855.0,22.2212,22.4341,22.2212,22.4013,26855.0
2016-01-05 10:10:00,27.32,27.43,27.18,27.43,41219.0,22.3686,22.4586,22.2539,22.4586,41219.0
2016-01-05 10:15:00,27.42,27.42,27.28,27.4,79385.0,22.4504,22.4504,22.3358,22.4341,79385.0
2016-01-05 10:20:00,27.41,27.43,27.19,27.19,15995.0,22.4422,22.4586,22.2621,22.2621,15995.0
2016-01-05 10:25:00,27.18,27.23,27.16,27.19,19159.0,22.2539,22.2949,22.2376,22.2621,19159.0
2016-01-05 10:30:00,27.19,27.23,27.1,27.11,22714.0,22.2621,22.2949,22.1884,22.1966,22714.0
2016-01-05 10:35:00,27.13,27.29,27.11,27.29,16880.0,22.213,22.344,22.1966,22.344,16880.0
2016-01-05 10:40:00,27.29,27.34,27.23,27.34,16126.0,22.344,22.3849,22.2949,22.3849,16126.0
2016-01-05 10:45:00,27.35,27.35,27.25,27.28,43639.0,22.3931,22.3931,22.3112,22.3358,43639.0
2016-01-05 10:50:00,27.3,27.31,27.23,27.26,24998.0,22.3522,22.3604,22.2949,22.3194,24998.0
2016-01-05 10:55:00,27.27,27.31,27.2,27.3,29927.0,22.3276,22.3604,22.2703,22.3522,29927.0
2016-01-05 11:00:00,27.29,27.42,27.29,27.42,19984.0,22.344,22.4504,22.344,22.4504,19984.0
2016-01-05 11:05:00,27.42,27.47,27.41,27.41,13035.0,22.4504,22.4914,22.4422,22.4422,13035.0
2016-01-05 11:10:00,27.38,27.5,27.37,27.39,16673.0,22.4177,22.5159,22.4095,22.4259,16673.0
2016-01-05 11:15:00,27.39,27.5,27.38,27.44,15052.0,22.4259,22.5159,22.4177,22.4668,15052.0
2016-01-05 11:20:00,27.45,27.48,27.34,27.38,49847.0,22.475,22.4996,22.3849,22.4177,49847.0
2016-01-05 11:25:00,27.38,27.44,27.23,27.24,23483.0,22.4177,22.4668,22.2949,22.3031,23483.0
2016-01-05 11:30:00,27.23,27.28,27.22,27.26,20284.0,22.2949,22.3358,22.2867,22.3194,20284.0
2016-01-05 11:35:00,27.27,27.28,27.16,27.22,124678.0,22.3276,22.3358,22.2376,22.2867,124678.0
2016-01-05 11:40:00,27.21,27.32,27.21,27.26,38735.0,22.2785,22.3686,22.2785,22.3194,38735.0
2016-01-05 11:45:00,27.25,27.3,27.2,27.27,36107.0,22.3112,22.3522,22.2703,22.3276,36107.0
2016-01-05 11:50:00,27.25,27.36,27.23,27.3,28067.0,22.3112,22.4013,22.2949,22.3522,28067.0
2016-01-05 11:55:00,27.3,27.5,27.25,27.43,52633.0,22.3522,22.5159,22.3112,22.4586,52633.0
2016-01-05 12:00:00,27.44,27.48,27.28,27.32,30257.0,22.4668,22.4996,22.3358,22.3686,30257.0
2016-01-05 12:05:00,27.32,27.42,27.29,27.35,47401.0,22.3686,22.4504,22.344,22.3931,47401.0
2016-01-05 12:10:00,27.36,27.4,27.3,27.35,23488.0,22.4013,22.4341,22.3522,22.3931,23488.0
2016-01-05 12:15:00,27.35,27.43,27.3,27.39,61919.0,22.3931,22.4586,22.3522,22.4259,61919.0
2016-01-05 12:20:00,27.37,27.39,27.35,27.37,8642.0,22.4095,22.4259,22.3931,22.4095,8642.0
2016-01-05 12:25:00,27.38,27.43,27.3,27.34,11990.0,22.4177,22.4586,22.3522,22.3849,11990.0
2016-01-05 12:30:00,27.34,27.44,27.29,27.42,76068.0,22.3849,22.4668,22.344,22.4504,76068.0
2016-01-05 12:35:00,27.42,27.43,27.33,27.36,34344.0,22.4504,22.4586,22.3767,22.4013,34344.0
2016-01-05 12:40:00,27.37,27.37,27.27,27.29,34685.0,22.4095,22.4095,22.3276,22.344,34685.0
2016-01-05 12:45:00,27.29,27.36,27.27,27.3,23793.0,22.344,22.4013,22.3276,22.3522,23793.0
2016-01-05 12:50:00,27.3,27.38,27.25,27.38,15135.0,22.3522,22.4177,22.3112,22.4177,15135.0
2016-01-05 12:55:00,27.38,27.39,27.35,27.38,6400.0,22.4177,22.4259,22.3931,22.4177,6400.0
2016-01-05 13:00:00,27.38,27.52,27.37,27.51,24977.0,22.4177,22.5323,22.4095,22.5241,24977.0
2016-01-05 13:05:00,27.51,27.53,27.47,27.49,18070.0,22.5241,22.5405,22.4914,22.5077,18070.0
2016-01-05 13:10:00,27.48,27.56,27.42,27.42,18500.0,22.4996,22.5651,22.4504,22.4504,18500.0
2016-01-05 13:15:00,27.42,27.44,27.36,27.4,15040.0,22.4504,22.4668,22.4013,22.4341,15040.0
2016-01-05 13:20:00,27.39,27.47,27.39,27.42,9220.0,22.4259,22.4914,22.4259,22.4504,9220.0
2016-01-05 13:25:00,27.43,27.48,27.36,27.37,11767.0,22.4586,22.4996,22.4013,22.4095,11767.0
2016-01-05 13:30:00,27.37,27.37,27.31,27.32,10830.0,22.4095,22.4095,22.3604,22.3686,10830.0
2016-01-05 13:35:00,27.32,27.39,27.28,27.39,13259.0,22.3686,22.4259,22.3358,22.4259,13259.0
2016-01-05 13:40:00,27.4,27.43,27.33,27.36,10025.0,22.4341,22.4586,22.3767,22.4013,10025.0
2016-01-05 13:45:00,27.36,27.4,27.33,27.33,8791.0,22.4013,22.4341,22.3767,22.3767,8791.0
2016-01-05 13:50:00,27.34,27.39,27.31,27.33,12825.0,22.3849,22.4259,22.3604,22.3767,12825.0
2016-01-05 13:55:00,27.34,27.36,27.33,27.35,15925.0,22.3849,22.4013,22.3767,22.3931,15925.0
2016-01-05 14:00:00,27.36,27.41,27.34,27.4,16965.0,22.4013,22.4422,22.3849,22.4341,16965.0
2016-01-05 14:05:00,27.4,27.47,27.4,27.47,11378.0,22.4341,22.4914,22.4341,22.4914,11378.0
2016-01-05 14:10:00,27.48,27.54,27.46,27.49,28030.0,22.4996,22.5487,22.4832,22.5077,28030.0
2016-01-05 14:15:00,27.49,27.59,27.47,27.57,23042.0,22.5077,22.5896,22.4914,22.5732,23042.0
2016-01-05 14:20:00,27.56,27.56,27.47,27.5,29541.0,22.5651,22.5651,22.4914,22.5159,29541.0
2016-01-05 14:25:00,27.49,27.51,27.45,27.48,17889.0,22.5077,22.5241,22.475,22.4996,17889.0
2016-01-05 14:30:00,27.49,27.52,27.48,27.49,22922.0,22.5077,22.5323,22.4996,22.5077,22922.0
2016-01-05 14:35:00,27.49,27.51,27.45,27.49,24279.0,22.5077,22.5241,22.475,22.5077,24279.0
2016-01-05 14:40:00,27.49,27.51,27.46,27.49,18901.0,22.5077,22.5241,22.4832,22.5077,18901.0
2016-01-05 14:45:00,27.49,27.52,27.44,27.52,24680.0,22.5077,22.5323,22.4668,22.5323,24680.0
2016-01-05 14:50:00,27.52,27.52,27.48,27.5,20753.0,22.5323,22.5323,22.4996,22.5159,20753.0
2016-01-05 14:55:00,27.5,27.54,27.47,27.53,104386.0,22.5159,22.5487,22.4914,22.5405,104386.0
2016-01-05 15:00:00,27.53,27.62,27.49,27.61,58945.0,22.5405,22.6142,22.5077,22.606,58945.0
2016-01-05 15:05:00,27.6,27.65,27.57,27.61,38570.0,22.5978,22.6387,22.5732,22.606,38570.0
2016-01-05 15:10:00,27.61,27.63,27.6,27.6,23073.0,22.606,22.6224,22.5978,22.5978,23073.0
2016-01-05 15:15:00,27.59,27.59,27.47,27.48,97867.0,22.5896,22.5896,22.4914,22.4996,97867.0
2016-01-05 15:20:00,27.49,27.53,27.48,27.51,44760.0,22.5077,22.5405,22.4996,22.5241,44760.0
2016-01-05 15:25:00,27.51,27.56,27.5,27.54,111491.0,22.5241,22.5651,22.5159,22.5487,111491.0
2016-01-05 15:30:00,27.54,27.55,27.47,27.53,46838.0,22.5487,22.5569,22.4914,22.5405,46838.0
2016-01-05 15:35:00,27.53,27.53,27.45,27.45,40559.0,22.5405,22.5405,22.475,22.475,40559.0
2016-01-05 15:40:00,27.45,27.49,27.43,27.44,58787.0,22.475,22.5077,22.4586,22.4668,58787.0
2016-01-05 15:45:00,27.44,27.55,27.44,27.53,67874.0,22.4668,22.5569,22.4668,22.5405,67874.0
2016-01-05 15:50:00,27.54,27.56,27.52,27.54,73561.0,22.5487,22.5651,22.5323,22.5487,73561.0
2016-01-05 15:55:00,27.55,27.61,27.5,27.53,162245.0,22.5569,22.606,22.5159,22.5405,162245.0
2016-01-06 09:30:00,27.07,27.25,27.02,27.14,46752.0,22.1639,22.3112,22.1229,22.2212,46752.0
2016-01-06 09:35:00,27.16,27.5,27.08,27.37,50205.0,22.2376,22.5159,22.1721,22.4095,50205.0
2016-01-06 09:40:00,27.37,27.43,27.26,27.37,32525.0,22.4095,22.4586,22.3194,22.4095,32525.0
2016-01-06 09:45:00,27.35,27.35,27.26,27.35,25005.0,22.3931,22.3931,22.3194,22.3931,25005.0
2016-01-06 09:50:00,27.34,27.45,27.3,27.33,17410.0,22.3849,22.475,22.3522,22.3767,17410.0
2016-01-06 09:55:00,27.37,27.37,27.28,27.32,14124.0,22.4095,22.4095,22.3358,22.3686,14124.0
2016-01-06 10:00:00,27.32,27.33,27.23,27.24,19740.0,22.3686,22.3767,22.2949,22.3031,19740.0
2016-01-06 10:05:00,27.24,27.26,27.06,27.14,33487.0,22.3031,22.3194,22.1557,22.2212,33487.0
2016-01-06 10:10:00,27.14,27.14,27.03,27.04,48748.0,22.2212,22.2212,22.1311,22.1393,48748.0
2016-01-06 10:15:00,27.05,27.07,27.0,27.02,27803.0,22.1475,22.1639,22.1066,22.1229,27803.0
2016-01-06 10:20:00,27.0,27.23,27.0,27.22,17295.0,22.1066,22.2949,22.1066,22.2867,17295.0
2016-01-06 10:25:00,27.2,27.38,27.19,27.38,9346.0,22.2703,22.4177,22.2621,22.4177,9346.0
2016-01-06 10:30:00,27.37,27.37,27.23,27.26,8335.0,22.4095,22.4095,22.2949,22.3194,8335.0
2016-01-06 10:35:00,27.26,27.27,27.15,27.18,20916.0,22.3194,22.3276,22.2294,22.2539,20916.0
2016-01-06 10:40:00,27.18,27.2,27.17,27.18,8808.0,22.2539,22.2703,22.2457,22.2539,8808.0
2016-01-06 10:45:00,27.18,27.19,27.12,27.17,11381.0,22.2539,22.2621,22.2048,22.2457,11381.0
2016-01-06 10:50:00,27.17,27.18,27.05,27.06,11726.0,22.2457,22.2539,22.1475,22.1557,11726.0
2016-01-06 10:55:00,27.06,27.08,27.02,27.03,13988.0,22.1557,22.1721,22.1229,22.1311,13988.0
2016-01-06 11:00:00,27.04,27.11,27.01,27.11,18024.0,22.1393,22.1966,22.1147,22.1966,18024.0
2016-01-06 11:05:00,27.11,27.17,27.04,27.08,31180.0,22.1966,22.2457,22.1393,22.1721,31180.0
2016-01-06 11:10:00,27.09,27.12,27.03,27.05,20903.0,22.1802,22.2048,22.1311,22.1475,20903.0
2016-01-06 11:15:00,27.04,27.04,26.95,26.96,14780.0,22.1393,22.1393,22.0656,22.0738,14780.0
2016-01-06 11:20:00,26.96,26.97,26.9,26.9,30885.0,22.0738,22.082,22.0247,22.0247,30885.0
2016-01-06 11:25:00,26.9,27.0,26.89,26.98,14791.0,22.0247,22.1066,22.0165,22.0902,14791.0
2016-01-06 11:30:00,26.98,26.99,26.94,26.96,9789.0,22.0902,22.0984,22.0574,22.0738,9789.0
2016-01-06 11:35:00,26.96,26.99,26.92,26.94,11313.0,22.0738,22.0984,22.041,22.0574,11313.0
2016-01-06 11:40:00,26.94,26.95,26.86,26.87,12341.0,22.0574,22.0656,21.9919,22.0001,12341.0
2016-01-06 11:45:00,26.88,26.89,26.83,26.84,20208.0,22.0083,22.0165,21.9674,21.9755,20208.0
2016-01-06 11:50:00,26.84,26.89,26.79,26.88,16955.0,21.9755,22.0165,21.9346,22.0083,16955.0
2016-01-06 11:55:00,26.87,26.9,26.79,26.8,17155.0,22.0001,22.0247,21.9346,21.9428,17155.0
2016-01-06 12:00:00,26.8,26.81,26.77,26.78,11387.0,21.9428,21.951,21.9182,21.9264,11387.0
2016-01-06 12:05:00,26.78,26.79,26.67,26.73,24711.0,21.9264,21.9346,21.8364,21.8855,24711.0
2016-01-06 12:10:00,26.72,26.76,26.69,26.75,14795.0,21.8773,21.91,21.8527,21.9019,14795.0
2016-01-06 12:15:00,26.76,26.76,26.7,26.71,7718.0,21.91,21.91,21.8609,21.8691,7718.0
2016-01-06 12:20:00,26.72,26.74,26.66,26.74,11680.0,21.8773,21.8937,21.8282,21.8937,11680.0
2016-01-06 12:25:00,26.74,26.74,26.66,26.68,12471.0,21.8937,21.8937,21.8282,21.8445,12471.0
2016-01-06 12:30:00,26.67,26.7,26.64,26.7,8932.0,21.8364,21.8609,21.8118,21.8609,8932.0
2016-01-06 12:35:00,26.7,26.78,26.69,26.73,11519.0,21.8609,21.9264,21.8527,21.8855,11519.0
2016-01-06 12:40:00,26.73,26.73,26.69,26.7,7377.0,21.8855,21.8855,21.8527,21.8609,7377.0
2016-01-06 12:45:00,26.71,26.78,26.71,26.76,13808.0,21.8691,21.9264,21.8691,21.91,13808.0
2016-01-06 12:50:00,26.76,26.76,26.64,26.65,20696.0,21.91,21.91,21.8118,21.82,20696.0
2016-01-06 12:55:00,26.66,26.7,26.6,26.69,29223.0,21.8282,21.8609,21.779,21.8527,29223.0
2016-01-06 13:00:00,26.68,26.69,26.62,26.66,29515.0,21.8445,21.8527,21.7954,21.8282,29515.0
2016-01-06 13:05:00,26.66,26.66,26.59,26.6,27774.0,21.8282,21.8282,21.7709,21.779,27774.0
2016-01-06 13:10:00,26.61,26.66,26.53,26.53,19590.0,21.7872,21.8282,21.7217,21.7217,19590.0
2016-01-06 13:15:00,26.52,26.59,26.51,26.57,24150.0,21.7135,21.7709,21.7054,21.7545,24150.0
2016-01-06 13:20:00,26.58,26.58,26.52,26.53,9375.0,21.7627,21.7627,21.7135,21.7217,9375.0
2016-01-06 13:25:00,26.54,26.58,26.51,26.58,23693.0,21.7299,21.7627,21.7054,21.7627,23693.0
2016-01-06 13:30:00,26.58,26.68,26.55,26.67,31545.0,21.7627,21.8445,21.7381,21.8364,31545.0
2016-01-06 13:35:00,26.66,26.7,26.66,26.68,10518.0,21.8282,21.8609,21.8282,21.8445,10518.0
2016-01-06 13:40:00,26.67,26.72,26.66,26.71,11920.0,21.8364,21.8773,21.8282,21.8691,11920.0
2016-01-06 13:45:00,26.71,26.74,26.69,26.72,20327.0,21.8691,21.8937,21.8527,21.8773,20327.0
2016-01-06 13:50:00,26.71,26.78,26.71,26.78,12559.0,21.8691,21.9264,21.8691,21.9264,12559.0
2016-01-06 13:55:00,26.77,26.77,26.66,26.66,12419.0,21.9182,21.9182,21.8282,21.8282,12419.0
2016-01-06 14:00:00,26.65,26.74,26.65,26.7,22801.0,21.82,21.8937,21.82,21.8609,22801.0
2016-01-06 14:05:00,26.72,26.77,26.67,26.77,11779.0,21.8773,21.9182,21.8364,21.9182,11779.0
2016-01-06 14:10:00,26.75,26.78,26.69,26.7,13110.0,21.9019,21.9264,21.8527,21.8609,13110.0
2016-01-06 14:15:00,26.69,26.73,26.67,26.71,16918.0,21.8527,21.8855,21.8364,21.8691,16918.0
2016-01-06 14:20:00,26.71,26.72,26.64,26.67,18893.0,21.8691,21.8773,21.8118,21.8364,18893.0
2016-01-06 14:25:00,26.66,26.7,26.63,26.65,25324.0,21.8282,21.8609,21.8036,21.82,25324.0
2016-01-06 14:30:00,26.65,26.7,26.62,26.63,29425.0,21.82,21.8609,21.7954,21.8036,29425.0
2016-01-06 14:35:00,26.65,26.66,26.58,26.6,19160.0,21.82,21.8282,21.7627,21.779,19160.0
2016-01-06 14:40:00,26.59,26.62,26.58,26.58,21067.0,21.7709,21.7954,21.7627,21.7627,21067.0
2016-01-06 14:45:00,26.58,26.59,26.56,26.59,46008.0,21.7627,21.7709,21.7463,21.7709,46008.0
2016-01-06 14:50:00,26.59,26.67,26.58,26.66,45266.0,21.7709,21.8364,21.7627,21.8282,45266.0
2016-01-06 14:55:00,26.66,26.73,26.66,26.71,25734.0,21.8282,21.8855,21.8282,21.8691,25734.0
2016-01-06 15:00:00,26.7,26.71,26.68,26.69,27554.0,21.8609,21.8691,21.8445,21.8527,27554.0
2016-01-06 15:05:00,26.69,26.81,26.69,26.79,42241.0,21.8527,21.951,21.8527,21.9346,42241.0
2016-01-06 15:10:00,26.79,26.86,26.78,26.86,19714.0,21.9346,21.9919,21.9264,21.9919,19714.0
2016-01-06 15:15:00,26.85,26.89,26.83,26.89,25887.0,21.9837,22.0165,21.9674,22.0165,25887.0
2016-01-06 15:20:00,26.89,26.94,26.89,26.93,37830.0,22.0165,22.0574,22.0165,22.0492,37830.0
2016-01-06 15:25:00,26.93,27.03,26.92,27.02,33918.0,22.0492,22.1311,22.041,22.1229,33918.0
2016-01-06 15:30:00,27.03,27.06,27.01,27.02,72280.0,22.1311,22.1557,22.1147,22.1229,72280.0
2016-01-06 15:35:00,27.01,27.03,26.98,27.03,35422.0,22.1147,22.1311,22.0902,22.1311,35422.0
2016-01-06 15:40:00,27.03,27.03,26.99,27.0,44407.0,22.1311,22.1311,22.0984,22.1066,44407.0
2016-01-06 15:45:00,27.01,27.03,26.98,27.0,73016.0,22.1147,22.1311,22.0902,22.1066,73016.0
2016-01-06 15:50:00,26.99,27.0,26.94,26.96,72912.0,22.0984,22.1066,22.0574,22.0738,72912.0
2016-01-06 15:55:00,26.97,27.0,26.95,26.99,125991.0,22.082,22.1066,22.0656,22.0984,125991.0
2016-01-07 09:30:00,26.57,27.1,26.57,26.84,163266.0,21.7545,22.1884,21.7545,21.9755,163266.0
2016-01-07 09:35:00,26.88,27.43,26.86,27.39,100372.0,22.0083,22.4586,21.9919,22.4259,100372.0
2016-01-07 09:40:00,27.39,27.5,27.35,27.43,92312.0,22.4259,22.5159,22.3931,22.4586,92312.0
2016-01-07 09:45:00,27.43,27.73,27.34,27.72,236540.0,22.4586,22.7042,22.3849,22.6961,236540.0
2016-01-07 09:50:00,27.75,27.75,27.51,27.72,77665.0,22.7206,22.7206,22.5241,22.6961,77665.0
2016-01-07 09:55:00,27.75,27.76,27.61,27.72,38016.0,22.7206,22.7288,22.606,22.6961,38016.0
2016-01-07 10:00:00,27.71,28.04,27.66,27.91,90118.0,22.6879,22.9581,22.6469,22.8516,90118.0
2016-01-07 10:05:00,27.9,27.9,27.77,27.9,89217.0,22.8434,22.8434,22.737,22.8434,89217.0
2016-01-07 10:10:00,27.92,28.02,27.78,27.97,76408.0,22.8598,22.9417,22.7452,22.9007,76408.0
2016-01-07 10:15:00,27.95,28.04,27.86,27.94,84117.0,22.8844,22.9581,22.8107,22.8762,84117.0
2016-01-07 10:20:00,27.94,28.0,27.81,27.83,85065.0,22.8762,22.9253,22.7697,22.7861,85065.0
2016-01-07 10:25:00,27.84,27.91,27.69,27.71,42044.0,22.7943,22.8516,22.6715,22.6879,42044.0
2016-01-07 10:30:00,27.71,27.78,27.71,27.73,66090.0,22.6879,22.7452,22.6879,22.7042,66090.0
2016-01-07 10:35:00,27.73,27.78,27.69,27.74,45267.0,22.7042,22.7452,22.6715,22.7124,45267.0
2016-01-07 10:40:00,27.75,27.77,27.62,27.62,18851.0,22.7206,22.737,22.6142,22.6142,18851.0
2016-01-07 10:45:00,27.61,27.67,27.56,27.63,17181.0,22.606,22.6551,22.5651,22.6224,17181.0
2016-01-07 10:50:00,27.63,27.83,27.63,27.77,15330.0,22.6224,22.7861,22.6224,22.737,15330.0
2016-01-07 10:55:00,27.77,27.91,27.77,27.86,14100.0,22.737,22.8516,22.737,22.8107,14100.0
2016-01-07 11:00:00,27.88,27.93,27.81,27.84,35836.0,22.8271,22.868,22.7697,22.7943,35836.0
2016-01-07 11:05:00,27.84,27.91,27.82,27.86,31608.0,22.7943,22.8516,22.7779,22.8107,31608.0
2016-01-07 11:10:00,27.85,27.86,27.7,27.73,13623.0,22.8025,22.8107,22.6797,22.7042,13623.0
2016-01-07 11:15:00,27.74,27.79,27.7,27.77,14714.0,22.7124,22.7534,22.6797,22.737,14714.0
2016-01-07 11:20:00,27.77,27.81,27.66,27.69,37006.0,22.737,22.7697,22.6469,22.6715,37006.0
2016-01-07 11:25:00,27.7,27.89,27.7,27.89,15775.0,22.6797,22.8352,22.6797,22.8352,15775.0
2016-01-07 11:30:00,27.9,27.93,27.68,27.71,44503.0,22.8434,22.868,22.6633,22.6879,44503.0
2016-01-07 11:35:00,27.72,27.78,27.7,27.71,17822.0,22.6961,22.7452,22.6797,22.6879,17822.0
2016-01-07 11:40:00,27.71,27.78,27.62,27.76,171311.0,22.6879,22.7452,22.6142,22.7288,171311.0
2016-01-07 11:45:00,27.75,27.79,27.74,27.79,26799.0,22.7206,22.7534,22.7124,22.7534,26799.0
2016-01-07 11:50:00,27.77,27.78,27.6,27.6,20248.0,22.737,22.7452,22.5978,22.5978,20248.0
2016-01-07 11:55:00,27.6,27.63,27.53,27.54,9900.0,22.5978,22.6224,22.5405,22.5487,9900.0
2016-01-07 12:00:00,27.55,27.55,27.5,27.5,14038.0,22.5569,22.5569,22.5159,22.5159,14038.0
2016-01-07 12:05:00,27.5,27.54,27.46,27.5,12382.0,22.5159,22.5487,22.4832,22.5159,12382.0
2016-01-07 12:10:00,27.49,27.54,27.48,27.52,11294.0,22.5077,22.5487,22.4996,22.5323,11294.0
2016-01-07 12:15:00,27.53,27.59,27.51,27.55,11521.0,22.5405,22.5896,22.5241,22.5569,11521.0
2016-01-07 12:20:00,27.56,27.63,27.55,27.61,21183.0,22.5651,22.6224,22.5569,22.606,21183.0
2016-01-07 12:25:00,27.61,27.62,27.54,27.6,24048.0,22.606,22.6142,22.5487,22.5978,24048.0
2016-01-07 12:30:00,27.61,27.62,27.54,27.55,16155.0,22.606,22.6142,22.5487,22.5569,16155.0
2016-01-07 12:35:00,27.53,27.54,27.48,27.54,15074.0,22.5405,22.5487,22.4996,22.5487,15074.0
2016-01-07 12:40:00,27.55,27.58,27.54,27.55,13014.0,22.5569,22.5814,22.5487,22.5569,13014.0
2016-01-07 12:45:00,27.55,27.56,27.52,27.52,12080.0,22.5569,22.5651,22.5323,22.5323,12080.0
2016-01-07 12:50:00,27.53,27.56,27.46,27.48,25036.0,22.5405,22.5651,22.4832,22.4996,25036.0
2016-01-07 12:55:00,27.48,27.51,27.43,27.44,39844.0,22.4996,22.5241,22.4586,22.4668,39844.0
2016-01-07 13:00:00,27.46,27.46,27.43,27.44,28672.0,22.4832,22.4832,22.4586,22.4668,28672.0
2016-01-07 13:05:00,27.44,27.46,27.38,27.4,38111.0,22.4668,22.4832,22.4177,22.4341,38111.0
2016-01-07 13:10:00,27.4,27.43,27.36,27.36,28434.0,22.4341,22.4586,22.4013,22.4013,28434.0
2016-01-07 13:15:00,27.36,27.41,27.34,27.4,25468.0,22.4013,22.4422,22.3849,22.4341,25468.0
2016-01-07 13:20:00,27.39,27.43,27.36,27.38,23017.0,22.4259,22.4586,22.4013,22.4177,23017.0
2016-01-07 13:25:00,27.39,27.41,27.36,27.36,74610.0,22.4259,22.4422,22.4013,22.4013,74610.0
2016-01-07 13:30:00,27.35,27.39,27.31,27.33,73381.0,22.3931,22.4259,22.3604,22.3767,73381.0
2016-01-07 13:35:00,27.34,27.35,27.26,27.33,30501.0,22.3849,22.3931,22.3194,22.3767,30501.0
2016-01-07 13:40:00,27.32,27.36,27.28,27.36,22191.0,22.3686,22.4013,22.3358,22.4013,22191.0
2016-01-07 13:45:00,27.35,27.41,27.33,27.39,43631.0,22.3931,22.4422,22.3767,22.4259,43631.0
2016-01-07 13:50:00,27.39,27.44,27.38,27.42,21528.0,22.4259,22.4668,22.4177,22.4504,21528.0
2016-01-07 13:55:00,27.4,27.45,27.38,27.44,32688.0,22.4341,22.475,22.4177,22.4668,32688.0
2016-01-07 14:00:00,27.44,27.52,27.35,27.48,31983.0,22.4668,22.5323,22.3931,22.4996,31983.0
2016-01-07 14:05:00,27.45,27.53,27.45,27.51,21125.0,22.475,22.5405,22.475,22.5241,21125.0
2016-01-07 14:10:00,27.51,27.57,27.51,27.54,21120.0,22.5241,22.5732,22.5241,22.5487,21120.0
2016-01-07 14:15:00,27.52,27.63,27.5,27.6,39719.0,22.5323,22.6224,22.5159,22.5978,39719.0
2016-01-07 14:20:00,27.6,27.63,27.58,27.6,19153.0,22.5978,22.6224,22.5814,22.5978,19153.0
2016-01-07 14:25:00,27.6,27.61,27.55,27.58,33518.0,22.5978,22.606,22.5569,22.5814,33518.0
2016-01-07 14:30:00,27.58,27.62,27.53,27.53,38528.0,22.5814,22.6142,22.5405,22.5405,38528.0
2016-01-07 14:35:00,27.54,27.59,27.49,27.58,17713.0,22.5487,22.5896,22.5077,22.5814,17713.0
2016-01-07 14:40:00,27.57,27.59,27.53,27.58,22463.0,22.5732,22.5896,22.5405,22.5814,22463.0
2016-01-07 14:45:00,27.58,27.65,27.54,27.65,26645.0,22.5814,22.6387,22.5487,22.6387,26645.0
2016-01-07 14:50:00,27.63,27.69,27.59,27.6,23862.0,22.6224,22.6715,22.5896,22.5978,23862.0
2016-01-07 14:55:00,27.6,27.64,27.55,27.55,26353.0,22.5978,22.6306,22.5569,22.5569,26353.0
2016-01-07 15:00:00,27.55,27.56,27.45,27.45,44262.0,22.5569,22.5651,22.475,22.475,44262.0
2016-01-07 15:05:00,27.46,27.47,27.42,27.44,15044.0,22.4832,22.4914,22.4504,22.4668,15044.0
2016-01-07 15:10:00,27.45,27.5,27.4,27.4,69073.0,22.475,22.5159,22.4341,22.4341,69073.0
2016-01-07 15:15:00,27.41,27.47,27.38,27.46,47408.0,22.4422,22.4914,22.4177,22.4832,47408.0
2016-01-07 15:20:00,27.47,27.5,27.44,27.5,30457.0,22.4914,22.5159,22.4668,22.5159,30457.0
2016-01-07 15:25:00,27.49,27.58,27.45,27.54,40708.0,22.5077,22.5814,22.475,22.5487,40708.0
2016-01-07 15:30:00,27.54,27.65,27.53,27.65,44006.0,22.5487,22.6387,22.5405,22.6387,44006.0
2016-01-07 15:35:00,27.64,27.69,27.62,27.67,49326.0,22.6306,22.6715,22.6142,22.6551,49326.0
2016-01-07 15:40:00,27.67,27.67,27.59,27.63,70611.0,22.6551,22.6551,22.5896,22.6224,70611.0
2016-01-07 15:45:00,27.62,27.67,27.56,27.67,109870.0,22.6142,22.6551,22.5651,22.6551,109870.0
2016-01-07 15:50:00,27.66,27.7,27.61,27.7,102724.0,22.6469,22.6797,22.606,22.6797,102724.0
2016-01-07 15:55:00,27.69,27.71,27.6,27.6,216237.0,22.6715,22.6879,22.5978,22.5978,216237.0
2016-01-08 09:30:00,27.41,27.55,27.04,27.54,149094.0,22.4422,22.5569,22.1393,22.5487,149094.0
2016-01-08 09:35:00,27.53,27.6,27.33,27.54,55720.0,22.5405,22.5978,22.3767,22.5487,55720.0
2016-01-08 09:40:00,27.51,27.51,27.17,27.2,32929.0,22.5241,22.5241,22.2457,22.2703,32929.0
2016-01-08 09:45:00,27.24,27.27,27.11,27.18,40208.0,22.3031,22.3276,22.1966,22.2539,40208.0
2016-01-08 09:50:00,27.16,27.25,27.04,27.1,82663.0,22.2376,22.3112,22.1393,22.1884,82663.0
2016-01-08 09:55:00,27.1,27.16,27.01,27.08,43730.0,22.1884,22.2376,22.1147,22.1721,43730.0
2016-01-08 10:00:00,27.07,27.17,26.9,27.01,79034.0,22.1639,22.2457,22.0247,22.1147,79034.0
2016-01-08 10:05:00,26.99,27.13,26.99,27.07,24066.0,22.0984,22.213,22.0984,22.1639,24066.0
2016-01-08 10:10:00,27.06,27.06,26.97,27.0,26399.0,22.1557,22.1557,22.082,22.1066,26399.0
2016-01-08 10:15:00,27.01,27.08,26.94,27.05,41875.0,22.1147,22.1721,22.0574,22.1475,41875.0
2016-01-08 10:20:00,27.05,27.06,26.93,27.02,31788.0,22.1475,22.1557,22.0492,22.1229,31788.0
2016-01-08 10:25:00,27.03,27.06,26.96,26.99,34040.0,22.1311,22.1557,22.0738,22.0984,34040.0
2016-01-08 10:30:00,26.98,27.01,26.82,26.83,94975.0,22.0902,22.1147,21.9592,21.9674,94975.0
2016-01-08 10:35:00,26.82,26.93,26.81,26.83,98281.0,21.9592,22.0492,21.951,21.9674,98281.0
2016-01-08 10:40:00,26.84,26.88,26.75,26.79,79820.0,21.9755,22.0083,21.9019,21.9346,79820.0
2016-01-08 10:45:00,26.79,26.83,26.76,26.79,104074.0,21.9346,21.9674,21.91,21.9346,104074.0
2016-01-08 10:50:00,26.81,26.81,26.71,26.75,69880.0,21.951,21.951,21.8691,21.9019,69880.0
2016-01-08 10:55:00,26.74,26.76,26.59,26.59,201028.0,21.8937,21.91,21.7709,21.7709,201028.0
2016-01-08 11:00:00,26.58,26.61,26.42,26.46,44989.0,21.7627,21.7872,21.6317,21.6644,44989.0
2016-01-08 11:05:00,26.47,26.5,26.38,26.39,36796.0,21.6726,21.6972,21.5989,21.6071,36796.0
2016-01-08 11:10:00,26.38,26.4,26.3,26.37,18032.0,21.5989,21.6153,21.5334,21.5907,18032.0
2016-01-08 11:15:00,26.36,26.38,26.26,26.27,15579.0,21.5825,21.5989,21.5007,21.5089,15579.0
2016-01-08 11:20:00,26.26,26.26,26.14,26.16,91243.0,21.5007,21.5007,21.4024,21.4188,91243.0
2016-01-08 11:25:00,26.14,26.17,25.97,26.02,54960.0,21.4024,21.427,21.2632,21.3042,54960.0
2016-01-08 11:30:00,26.03,26.03,25.92,25.92,70373.0,21.3124,21.3124,21.2223,21.2223,70373.0
2016-01-08 11:35:00,25.92,25.93,25.85,25.86,72590.0,21.2223,21.2305,21.165,21.1732,72590.0
2016-01-08 11:40:00,25.85,26.13,25.8,26.13,99038.0,21.165,21.3942,21.124,21.3942,99038.0
2016-01-08 11:45:00,26.12,26.22,26.06,26.18,53134.0,21.386,21.4679,21.3369,21.4352,53134.0
2016-01-08 11:50:00,26.18,26.24,26.04,26.21,65379.0,21.4352,21.4843,21.3205,21.4597,65379.0
2016-01-08 11:55:00,26.21,26.27,26.2,26.25,26846.0,21.4597,21.5089,21.4515,21.4925,26846.0
2016-01-08 12:00:00,26.26,26.29,26.2,26.25,39601.0,21.5007,21.5252,21.4515,21.4925,39601.0
2016-01-08 12:05:00,26.24,26.39,26.23,26.38,36235.0,21.4843,21.6071,21.4761,21.5989,36235.0
2016-01-08 12:10:00,26.37,26.44,26.31,26.44,53718.0,21.5907,21.648,21.5416,21.648,53718.0
2016-01-08 12:15:00,26.45,26.49,26.3,26.35,65103.0,21.6562,21.689,21.5334,21.5744,65103.0
2016-01-08 12:20:00,26.33,26.33,26.24,26.3,25680.0,21.558,21.558,21.4843,21.5334,25680.0
2016-01-08 12:25:00,26.31,26.32,26.21,26.24,13455.0,21.5416,21.5498,21.4597,21.4843,13455.0
2016-01-08 12:30:00,26.23,26.23,26.18,26.19,22389.0,21.4761,21.4761,21.4352,21.4434,22389.0
2016-01-08 12:35:00,26.18,26.18,26.09,26.09,14117.0,21.4352,21.4352,21.3615,21.3615,14117.0
2016-01-08 12:40:00,26.09,26.31,26.08,26.28,55411.0,21.3615,21.5416,21.3533,21.517,55411.0
2016-01-08 12:45:00,26.28,26.3,26.22,26.26,20475.0,21.517,21.5334,21.4679,21.5007,20475.0
2016-01-08 12:50:00,26.26,26.26,26.16,26.16,13846.0,21.5007,21.5007,21.4188,21.4188,13846.0
2016-01-08 12:55:00,26.16,26.16,26.08,26.1,13580.0,21.4188,21.4188,21.3533,21.3697,13580.0
2016-01-08 13:00:00,26.11,26.21,26.11,26.15,21574.0,21.3779,21.4597,21.3779,21.4106,21574.0
2016-01-08 13:05:00,26.14,26.15,26.05,26.09,19812.0,21.4024,21.4106,21.3287,21.3615,19812.0
2016-01-08 13:10:00,26.08,26.08,25.99,25.99,19114.0,21.3533,21.3533,21.2796,21.2796,19114.0
2016-01-08 13:15:00,25.99,26.01,25.92,25.94,36084.0,21.2796,21.296,21.2223,21.2387,36084.0
2016-01-08 13:20:00,25.93,25.93,25.73,25.75,43926.0,21.2305,21.2305,21.0667,21.0831,43926.0
2016-01-08 13:25:00,25.74,25.78,25.72,25.74,20508.0,21.0749,21.1077,21.0585,21.0749,20508.0
2016-01-08 13:30:00,25.75,25.8,25.72,25.79,51882.0,21.0831,21.124,21.0585,21.1158,51882.0
2016-01-08 13:35:00,25.78,25.81,25.76,25.78,65669.0,21.1077,21.1322,21.0913,21.1077,65669.0
2016-01-08 13:40:00,25.78,25.83,25.68,25.69,65679.0,21.1077,21.1486,21.0258,21.034,65679.0
2016-01-08 13:45:00,25.68,25.68,25.61,25.65,29978.0,21.0258,21.0258,20.9685,21.0012,29978.0
2016-01-08 13:50:00,25.67,25.96,25.66,25.94,78603.0,21.0176,21.255,21.0094,21.2387,78603.0
2016-01-08 13:55:00,25.92,25.93,25.79,25.82,17630.0,21.2223,21.2305,21.1158,21.1404,17630.0
2016-01-08 14:00:00,25.83,25.95,25.83,25.95,26600.0,21.1486,21.2469,21.1486,21.2469,26600.0
2016-01-08 14:05:00,25.95,25.97,25.87,25.87,21400.0,21.2469,21.2632,21.1814,21.1814,21400.0
2016-01-08 14:10:00,25.88,25.88,25.75,25.75,38183.0,21.1895,21.1895,21.0831,21.0831,38183.0
2016-01-08 14:15:00,25.76,25.8,25.7,25.78,35050.0,21.0913,21.124,21.0422,21.1077,35050.0
2016-01-08 14:20:00,25.77,25.9,25.73,25.85,36363.0,21.0995,21.2059,21.0667,21.165,36363.0
2016-01-08 14:25:00,25.84,25.84,25.68,25.74,32194.0,21.1568,21.1568,21.0258,21.0749,32194.0
2016-01-08 14:30:00,25.74,25.74,25.62,25.68,59392.0,21.0749,21.0749,20.9767,21.0258,59392.0
2016-01-08 14:35:00,25.69,25.73,25.64,25.64,80209.0,21.034,21.0667,20.993,20.993,80209.0
2016-01-08 14:40:00,25.64,25.78,25.63,25.78,72255.0,20.993,21.1077,20.9848,21.1077,72255.0
2016-01-08 14:45:00,25.77,25.78,25.65,25.65,51505.0,21.0995,21.1077,21.0012,21.0012,51505.0
2016-01-08 14:50:00,25.65,25.74,25.64,25.73,50342.0,21.0012,21.0749,20.993,21.0667,50342.0
2016-01-08 14:55:00,25.73,25.74,25.64,25.65,32639.0,21.0667,21.0749,20.993,21.0012,32639.0
2016-01-08 15:00:00,25.66,25.7,25.63,25.68,40107.0,21.0094,21.0422,20.9848,21.0258,40107.0
2016-01-08 15:05:00,25.68,25.72,25.67,25.69,63826.0,21.0258,21.0585,21.0176,21.034,63826.0
2016-01-08 15:10:00,25.68,25.77,25.65,25.76,51925.0,21.0258,21.0995,21.0012,21.0913,51925.0
2016-01-08 15:15:00,25.76,25.85,25.7,25.71,79740.0,21.0913,21.165,21.0422,21.0503,79740.0
2016-01-08 15:20:00,25.71,25.75,25.69,25.74,36058.0,21.0503,21.0831,21.034,21.0749,36058.0
2016-01-08 15:25:00,25.74,25.76,25.62,25.62,51685.0,21.0749,21.0913,20.9767,20.9767,51685.0
2016-01-08 15:30:00,25.62,25.65,25.55,25.61,80375.0,20.9767,21.0012,20.9193,20.9685,80375.0
2016-01-08 15:35:00,25.61,25.61,25.54,25.54,66071.0,20.9685,20.9685,20.9112,20.9112,66071.0
2016-01-08 15:40:00,25.54,25.6,25.5,25.6,170161.0,20.9112,20.9603,20.8784,20.9603,170161.0
2016-01-08 15:45:00,25.59,25.6,25.49,25.5,149032.0,20.9521,20.9603,20.8702,20.8784,149032.0
2016-01-08 15:50:00,25.51,25.54,25.49,25.51,126610.0,20.8866,20.9112,20.8702,20.8866,126610.0
2016-01-08 15:55:00,25.51,25.55,25.44,25.52,357650.0,20.8866,20.9193,20.8293,20.8948,357650.0
2016-01-11 09:30:00,25.66,25.81,25.55,25.59,27701.0,21.0094,21.1322,20.9193,20.9521,27701.0
2016-01-11 09:35:00,25.62,25.67,25.53,25.6,26414.0,20.9767,21.0176,20.903,20.9603,26414.0
2016-01-11 09:40:00,25.63,25.75,25.42,25.44,29669.0,20.9848,21.0831,20.8129,20.8293,29669.0
2016-01-11 09:45:00,25.45,25.52,25.28,25.4,63297.0,20.8375,20.8948,20.6983,20.7965,63297.0
2016-01-11 09:50:00,25.39,25.48,25.33,25.44,33630.0,20.7883,20.862,20.7392,20.8293,33630.0
2016-01-11 09:55:00,25.45,25.45,25.26,25.28,20955.0,20.8375,20.8375,20.6819,20.6983,20955.0
2016-01-11 10:00:00,25.28,25.34,25.14,25.29,34942.0,20.6983,20.7474,20.5837,20.7065,34942.0
2016-01-11 10:05:00,25.3,25.34,25.18,25.2,19552.0,20.7147,20.7474,20.6164,20.6328,19552.0
2016-01-11 10:10:00,25.2,25.25,25.1,25.16,26601.0,20.6328,20.6737,20.5509,20.6,26601.0
2016-01-11 10:15:00,25.15,25.18,25.07,25.12,39570.0,20.5918,20.6164,20.5263,20.5673,39570.0
2016-01-11 10:20:00,25.13,25.26,25.09,25.2,65624.0,20.5755,20.6819,20.5427,20.6328,65624.0
2016-01-11 10:25:00,25.2,25.21,24.99,25.04,66439.0,20.6328,20.641,20.4608,20.5018,66439.0
2016-01-11 10:30:00,25.08,25.29,25.05,25.29,34486.0,20.5345,20.7065,20.51,20.7065,34486.0
2016-01-11 10:35:00,25.29,25.38,25.27,25.3,30831.0,20.7065,20.7802,20.6901,20.7147,30831.0
2016-01-11 10:40:00,25.29,25.32,25.24,25.31,21341.0,20.7065,20.731,20.6655,20.7228,21341.0
2016-01-11 10:45:00,25.3,25.3,25.14,25.17,29267.0,20.7147,20.7147,20.5837,20.6082,29267.0
2016-01-11 10:50:00,25.18,25.18,25.07,25.08,30842.0,20.6164,20.6164,20.5263,20.5345,30842.0
2016-01-11 10:55:00,25.09,25.09,25.04,25.09,20550.0,20.5427,20.5427,20.5018,20.5427,20550.0
2016-01-11 11:00:00,25.08,25.15,25.05,25.11,16800.0,20.5345,20.5918,20.51,20.5591,16800.0
2016-01-11 11:05:00,25.11,25.12,25.05,25.07,23135.0,20.5591,20.5673,20.51,20.5263,23135.0
2016-01-11 11:10:00,25.07,25.22,25.07,25.18,16952.0,20.5263,20.6492,20.5263,20.6164,16952.0
2016-01-11 11:15:00,25.19,25.37,25.19,25.36,25792.0,20.6246,20.772,20.6246,20.7638,25792.0
2016-01-11 11:20:00,25.35,25.46,25.34,25.41,26934.0,20.7556,20.8457,20.7474,20.8047,26934.0
2016-01-11 11:25:00,25.43,25.43,25.36,25.38,31107.0,20.8211,20.8211,20.7638,20.7802,31107.0
2016-01-11 11:30:00,25.39,25.39,25.29,25.34,28810.0,20.7883,20.7883,20.7065,20.7474,28810.0
2016-01-11 11:35:00,25.35,25.45,25.32,25.44,25486.0,20.7556,20.8375,20.731,20.8293,25486.0
2016-01-11 11:40:00,25.45,25.54,25.41,25.41,32777.0,20.8375,20.9112,20.8047,20.8047,32777.0
2016-01-11 11:45:00,25.42,25.55,25.41,25.48,27824.0,20.8129,20.9193,20.8047,20.862,27824.0
2016-01-11 11:50:00,25.49,25.6,25.49,25.57,47600.0,20.8702,20.9603,20.8702,20.9357,47600.0
2016-01-11 11:55:00,25.56,25.59,25.52,25.52,8600.0,20.9275,20.9521,20.8948,20.8948,8600.0
2016-01-11 12:00:00,25.52,25.53,25.41,25.49,21290.0,20.8948,20.903,20.8047,20.8702,21290.0
2016-01-11 12:05:00,25.48,25.49,25.35,25.35,14099.0,20.862,20.8702,20.7556,20.7556,14099.0
2016-01-11 12:10:00,25.36,25.44,25.36,25.39,14429.0,20.7638,20.8293,20.7638,20.7883,14429.0
2016-01-11 12:15:00,25.4,25.43,25.37,25.4,19247.0,20.7965,20.8211,20.772,20.7965,19247.0
2016-01-11 12:20:00,25.4,25.43,25.33,25.37,19741.0,20.7965,20.8211,20.7392,20.772,19741.0
2016-01-11 12:25:00,25.37,25.41,25.35,25.37,10510.0,20.772,20.8047,20.7556,20.772,10510.0
2016-01-11 12:30:00,25.37,25.45,25.37,25.42,15075.0,20.772,20.8375,20.772,20.8129,15075.0
2016-01-11 12:35:00,25.42,25.49,25.42,25.45,13200.0,20.8129,20.8702,20.8129,20.8375,13200.0
2016-01-11 12:40:00,25.44,25.5,25.4,25.49,10971.0,20.8293,20.8784,20.7965,20.8702,10971.0
2016-01-11 12:45:00,25.49,25.52,25.46,25.51,10600.0,20.8702,20.8948,20.8457,20.8866,10600.0
2016-01-11 12:50:00,25.51,25.55,25.49,25.49,14232.0,20.8866,20.9193,20.8702,20.8702,14232.0
2016-01-11 12:55:00,25.48,25.49,25.45,25.47,12000.0,20.862,20.8702,20.8375,20.8538,12000.0
2016-01-11 13:00:00,25.49,25.58,25.49,25.58,11500.0,20.8702,20.9439,20.8702,20.9439,11500.0
2016-01-11 13:05:00,25.55,25.59,25.51,25.56,18200.0,20.9193,20.9521,20.8866,20.9275,18200.0
2016-01-11 13:10:00,25.56,25.61,25.47,25.48,93925.0,20.9275,20.9685,20.8538,20.862,93925.0
2016-01-11 13:15:00,25.48,25.54,25.42,25.49,28275.0,20.862,20.9112,20.8129,20.8702,28275.0
2016-01-11 13:20:00,25.48,25.51,25.46,25.49,10530.0,20.862,20.8866,20.8457,20.8702,10530.0
2016-01-11 13:25:00,25.49,25.49,25.41,25.41,11801.0,20.8702,20.8702,20.8047,20.8047,11801.0
2016-01-11 13:30:00,25.42,25.42,25.33,25.33,21583.0,20.8129,20.8129,20.7392,20.7392,21583.0
2016-01-11 13:35:00,25.34,25.36,25.28,25.29,29852.0,20.7474,20.7638,20.6983,20.7065,29852.0
2016-01-11 13:40:00,25.3,25.36,25.28,25.33,43267.0,20.7147,20.7638,20.6983,20.7392,43267.0
2016-01-11 13:45:00,25.33,25.35,25.27,25.29,32420.0,20.7392,20.7556,20.6901,20.7065,32420.0
2016-01-11 13:50:00,25.3,25.31,25.27,25.31,9435.0,20.7147,20.7228,20.6901,20.7228,9435.0
2016-01-11 13:55:00,25.31,25.32,25.23,25.23,16921.0,20.7228,20.731,20.6573,20.6573,16921.0
2016-01-11 14:00:00,25.24,25.33,25.23,25.33,18265.0,20.6655,20.7392,20.6573,20.7392,18265.0
2016-01-11 14:05:00,25.32,25.38,25.31,25.36,17016.0,20.731,20.7802,20.7228,20.7638,17016.0
2016-01-11 14:10:00,25.37,25.42,25.37,25.39,22825.0,20.772,20.8129,20.772,20.7883,22825.0
2016-01-11 14:15:00,25.41,25.52,25.4,25.51,15580.0,20.8047,20.8948,20.7965,20.8866,15580.0
2016-01-11 14:20:00,25.53,25.57,25.48,25.56,44005.0,20.903,20.9357,20.862,20.9275,44005.0
2016-01-11 14:25:00,25.56,25.61,25.55,25.56,40466.0,20.9275,20.9685,20.9193,20.9275,40466.0
2016-01-11 14:30:00,25.55,25.56,25.51,25.53,10951.0,20.9193,20.9275,20.8866,20.903,10951.0
2016-01-11 14:35:00,25.54,25.57,25.5,25.53,16523.0,20.9112,20.9357,20.8784,20.903,16523.0
2016-01-11 14:40:00,25.54,25.61,25.54,25.61,13642.0,20.9112,20.9685,20.9112,20.9685,13642.0
2016-01-11 14:45:00,25.62,25.65,25.58,25.64,15650.0,20.9767,21.0012,20.9439,20.993,15650.0
2016-01-11 14:50:00,25.64,25.64,25.56,25.59,27800.0,20.993,20.993,20.9275,20.9521,27800.0
2016-01-11 14:55:00,25.59,25.6,25.56,25.59,9853.0,20.9521,20.9603,20.9275,20.9521,9853.0
2016-01-11 15:00:00,25.58,25.64,25.58,25.64,34497.0,20.9439,20.993,20.9439,20.993,34497.0
2016-01-11 15:05:00,25.64,25.66,25.59,25.61,32553.0,20.993,21.0094,20.9521,20.9685,32553.0
2016-01-11 15:10:00,25.6,25.6,25.53,25.55,23760.0,20.9603,20.9603,20.903,20.9193,23760.0
2016-01-11 15:15:00,25.55,25.6,25.54,25.6,41386.0,20.9193,20.9603,20.9112,20.9603,41386.0
2016-01-11 15:20:00,25.6,25.71,25.59,25.7,34415.0,20.9603,21.0503,20.9521,21.0422,34415.0
2016-01-11 15:25:00,25.69,25.83,25.69,25.81,32404.0,21.034,21.1486,21.034,21.1322,32404.0
2016-01-11 15:30:00,25.82,25.86,25.8,25.84,36067.0,21.1404,21.1732,21.124,21.1568,36067.0
2016-01-11 15:35:00,25.84,25.92,25.8,25.9,71840.0,21.1568,21.2223,21.124,21.2059,71840.0
2016-01-11 15:40:00,25.9,25.97,25.9,25.96,55448.0,21.2059,21.2632,21.2059,21.255,55448.0
2016-01-11 15:45:00,25.97,26.01,25.94,25.99,116866.0,21.2632,21.296,21.2387,21.2796,116866.0
2016-01-11 15:50:00,25.99,26.04,25.97,25.99,74941.0,21.2796,21.3205,21.2632,21.2796,74941.0
2016-01-11 15:55:00,25.99,26.0,25.87,25.88,210533.0,21.2796,21.2878,21.1814,21.1895,210533.0
2016-01-12 09:30:00,26.27,26.3,25.94,26.07,34835.0,21.5089,21.5334,21.2387,21.3451,34835.0
2016-01-12 09:35:00,26.05,26.33,25.98,26.29,35808.0,21.3287,21.558,21.2714,21.5252,35808.0
2016-01-12 09:40:00,26.28,26.41,26.26,26.41,44911.0,21.517,21.6235,21.5007,21.6235,44911.0
2016-01-12 09:45:00,26.4,26.47,26.35,26.46,37045.0,21.6153,21.6726,21.5744,21.6644,37045.0
2016-01-12 09:50:00,26.46,26.46,26.35,26.36,40342.0,21.6644,21.6644,21.5744,21.5825,40342.0
2016-01-12 09:55:00,26.36,26.39,26.32,26.35,74952.0,21.5825,21.6071,21.5498,21.5744,74952.0
2016-01-12 10:00:00,26.35,26.37,26.26,26.26,29397.0,21.5744,21.5907,21.5007,21.5007,29397.0
2016-01-12 10:05:00,26.27,26.35,26.16,26.23,30791.0,21.5089,21.5744,21.4188,21.4761,30791.0
2016-01-12 10:10:00,26.24,26.36,26.24,26.29,39598.0,21.4843,21.5825,21.4843,21.5252,39598.0
2016-01-12 10:15:00,26.29,26.31,26.14,26.27,22219.0,21.5252,21.5416,21.4024,21.5089,22219.0
2016-01-12 10:20:00,26.25,26.25,26.11,26.17,40331.0,21.4925,21.4925,21.3779,21.427,40331.0
2016-01-12 10:25:00,26.16,26.29,26.11,26.29,33570.0,21.4188,21.5252,21.3779,21.5252,33570.0
2016-01-12 10:30:00,26.27,26.35,26.25,26.26,17134.0,21.5089,21.5744,21.4925,21.5007,17134.0
2016-01-12 10:35:00,26.26,26.32,26.22,26.27,28081.0,21.5007,21.5498,21.4679,21.5089,28081.0
2016-01-12 10:40:00,26.26,26.29,26.23,26.29,20315.0,21.5007,21.5252,21.4761,21.5252,20315.0
2016-01-12 10:45:00,26.3,26.35,26.28,26.29,18755.0,21.5334,21.5744,21.517,21.5252,18755.0
2016-01-12 10:50:00,26.29,26.3,26.27,26.29,18057.0,21.5252,21.5334,21.5089,21.5252,18057.0
2016-01-12 10:55:00,26.29,26.32,26.25,26.26,17852.0,21.5252,21.5498,21.4925,21.5007,17852.0
2016-01-12 11:00:00,26.25,26.25,26.2,26.22,21429.0,21.4925,21.4925,21.4515,21.4679,21429.0
2016-01-12 11:05:00,26.21,26.21,26.08,26.15,21530.0,21.4597,21.4597,21.3533,21.4106,21530.0
2016-01-12 11:10:00,26.16,26.26,26.15,26.23,25782.0,21.4188,21.5007,21.4106,21.4761,25782.0
2016-01-12 11:15:00,26.23,26.23,26.16,26.19,29814.0,21.4761,21.4761,21.4188,21.4434,29814.0
2016-01-12 11:20:00,26.19,26.19,26.05,26.08,11696.0,21.4434,21.4434,21.3287,21.3533,11696.0
2016-01-12 11:25:00,26.07,26.09,26.05,26.09,16572.0,21.3451,21.3615,21.3287,21.3615,16572.0
2016-01-12 11:30:00,26.09,26.1,25.98,26.0,28604.0,21.3615,21.3697,21.2714,21.2878,28604.0
2016-01-12 11:35:00,25.98,25.98,25.88,25.89,19573.0,21.2714,21.2714,21.1895,21.1977,19573.0
2016-01-12 11:40:00,25.91,26.04,25.91,26.03,11418.0,21.2141,21.3205,21.2141,21.3124,11418.0
2016-01-12 11:45:00,26.0,26.14,25.98,26.12,22127.0,21.2878,21.4024,21.2714,21.386,22127.0
2016-01-12 11:50:00,26.13,26.16,26.08,26.09,19834.0,21.3942,21.4188,21.3533,21.3615,19834.0
2016-01-12 11:55:00,26.08,26.12,25.99,26.0,6921.0,21.3533,21.386,21.2796,21.2878,6921.0
2016-01-12 12:00:00,26.0,26.14,25.98,26.13,15982.0,21.2878,21.4024,21.2714,21.3942,15982.0
2016-01-12 12:05:00,26.13,26.14,26.09,26.1,7289.0,21.3942,21.4024,21.3615,21.3697,7289.0
2016-01-12 12:10:00,26.09,26.13,26.05,26.08,8734.0,21.3615,21.3942,21.3287,21.3533,8734.0
2016-01-12 12:15:00,26.07,26.07,25.98,25.98,27823.0,21.3451,21.3451,21.2714,21.2714,27823.0
2016-01-12 12:20:00,26.0,26.06,25.95,26.03,12792.0,21.2878,21.3369,21.2469,21.3124,12792.0
2016-01-12 12:25:00,26.04,26.14,26.04,26.13,8782.0,21.3205,21.4024,21.3205,21.3942,8782.0
2016-01-12 12:30:00,26.12,26.13,26.03,26.03,10591.0,21.386,21.3942,21.3124,21.3124,10591.0
2016-01-12 12:35:00,26.01,26.04,25.96,25.97,8938.0,21.296,21.3205,21.255,21.2632,8938.0
2016-01-12 12:40:00,25.96,25.98,25.9,25.95,54877.0,21.255,21.2714,21.2059,21.2469,54877.0
2016-01-12 12:45:00,25.95,26.08,25.95,26.03,24483.0,21.2469,21.3533,21.2469,21.3124,24483.0
2016-01-12 12:50:00,26.03,26.07,25.99,26.06,13153.0,21.3124,21.3451,21.2796,21.3369,13153.0
2016-01-12 12:55:00,26.07,26.08,25.96,25.97,9201.0,21.3451,21.3533,21.255,21.2632,9201.0
2016-01-12 13:00:00,25.98,26.07,25.98,26.03,12568.0,21.2714,21.3451,21.2714,21.3124,12568.0
2016-01-12 13:05:00,26.03,26.08,26.01,26.08,17216.0,21.3124,21.3533,21.296,21.3533,17216.0
2016-01-12 13:10:00,26.06,26.13,26.05,26.12,7900.0,21.3369,21.3942,21.3287,21.386,7900.0
2016-01-12 13:15:00,26.11,26.11,26.07,26.08,13150.0,21.3779,21.3779,21.3451,21.3533,13150.0
2016-01-12 13:20:00,26.07,26.07,26.05,26.05,15645.0,21.3451,21.3451,21.3287,21.3287,15645.0
2016-01-12 13:25:00,26.05,26.06,25.91,25.91,37853.0,21.3287,21.3369,21.2141,21.2141,37853.0
2016-01-12 13:30:00,25.89,25.91,25.84,25.84,10405.0,21.1977,21.2141,21.1568,21.1568,10405.0
2016-01-12 13:35:00,25.84,25.95,25.83,25.91,17796.0,21.1568,21.2469,21.1486,21.2141,17796.0
2016-01-12 13:40:00,25.91,26.04,25.91,26.04,15453.0,21.2141,21.3205,21.2141,21.3205,15453.0
2016-01-12 13:45:00,26.05,26.05,25.99,26.01,8226.0,21.3287,21.3287,21.2796,21.296,8226.0
2016-01-12 13:50:00,26.0,26.02,25.91,25.92,7952.0,21.2878,21.3042,21.2141,21.2223,7952.0
2016-01-12 13:55:00,25.91,25.92,25.85,25.85,34208.0,21.2141,21.2223,21.165,21.165,34208.0
2016-01-12 14:00:00,25.85,25.86,25.74,25.76,21360.0,21.165,21.1732,21.0749,21.0913,21360.0
2016-01-12 14:05:00,25.77,25.84,25.75,25.81,16261.0,21.0995,21.1568,21.0831,21.1322,16261.0
2016-01-12 14:10:00,25.8,25.86,25.78,25.78,13893.0,21.124,21.1732,21.1077,21.1077,13893.0
2016-01-12 14:15:00,25.76,25.78,25.66,25.68,29465.0,21.0913,21.1077,21.0094,21.0258,29465.0
2016-01-12 14:20:00,25.66,25.77,25.66,25.76,18598.0,21.0094,21.0995,21.0094,21.0913,18598.0
2016-01-12 14:25:00,25.77,25.8,25.76,25.76,12587.0,21.0995,21.124,21.0913,21.0913,12587.0
2016-01-12 14:30:00,25.76,25.79,25.74,25.77,15312.0,21.0913,21.1158,21.0749,21.0995,15312.0
2016-01-12 14:35:00,25.76,25.85,25.75,25.83,20150.0,21.0913,21.165,21.0831,21.1486,20150.0
2016-01-12 14:40:00,25.83,25.84,25.79,25.79,15386.0,21.1486,21.1568,21.1158,21.1158,15386.0
2016-01-12 14:45:00,25.8,25.85,25.79,25.82,14117.0,21.124,21.165,21.1158,21.1404,14117.0
2016-01-12 14:50:00,25.82,25.96,25.8,25.96,35010.0,21.1404,21.255,21.124,21.255,35010.0
2016-01-12 14:55:00,25.95,25.96,25.91,25.92,18022.0,21.2469,21.255,21.2141,21.2223,18022.0
2016-01-12 15:00:00,25.92,25.94,25.91,25.93,28600.0,21.2223,21.2387,21.2141,21.2305,28600.0
2016-01-12 15:05:00,25.93,25.93,25.9,25.9,21644.0,21.2305,21.2305,21.2059,21.2059,21644.0
2016-01-12 15:10:00,25.9,25.93,25.89,25.89,15454.0,21.2059,21.2305,21.1977,21.1977,15454.0
2016-01-12 15:15:00,25.89,25.97,25.89,25.95,42639.0,21.1977,21.2632,21.1977,21.2469,42639.0
2016-01-12 15:20:00,25.97,26.15,25.97,26.13,26838.0,21.2632,21.4106,21.2632,21.3942,26838.0
2016-01-12 15:25:00,26.14,26.16,26.1,26.1,10669.0,21.4024,21.4188,21.3697,21.3697,10669.0
2016-01-12 15:30:00,26.09,26.09,26.01,26.02,22111.0,21.3615,21.3615,21.296,21.3042,22111.0
2016-01-12 15:35:00,26.02,26.13,26.01,26.07,35691.0,21.3042,21.3942,21.296,21.3451,35691.0
2016-01-12 15:40:00,26.07,26.11,25.97,26.11,94755.0,21.3451,21.3779,21.2632,21.3779,94755.0
2016-01-12 15:45:00,26.11,26.14,26.03,26.03,47215.0,21.3779,21.4024,21.3124,21.3124,47215.0
2016-01-12 15:50:00,26.02,26.04,25.98,26.0,95393.0,21.3042,21.3205,21.2714,21.2878,95393.0
2016-01-12 15:55:00,26.01,26.04,25.97,26.04,154955.0,21.296,21.3205,21.2632,21.3205,154955.0
2016-01-13 09:30:00,26.09,26.23,25.97,25.98,65323.0,21.3615,21.4761,21.2632,21.2714,65323.0
2016-01-13 09:35:00,25.99,26.23,25.97,26.13,31687.0,21.2796,21.4761,21.2632,21.3942,31687.0
2016-01-13 09:40:00,26.13,26.29,26.12,26.26,13101.0,21.3942,21.5252,21.386,21.5007,13101.0
2016-01-13 09:45:00,26.23,26.27,26.08,26.14,9346.0,21.4761,21.5089,21.3533,21.4024,9346.0
2016-01-13 09:50:00,26.14,26.16,25.97,26.05,6500.0,21.4024,21.4188,21.2632,21.3287,6500.0
2016-01-13 09:55:00,26.02,26.13,26.02,26.08,10365.0,21.3042,21.3942,21.3042,21.3533,10365.0
2016-01-13 10:00:00,26.07,26.3,26.06,26.13,37775.0,21.3451,21.5334,21.3369,21.3942,37775.0
2016-01-13 10:05:00,26.14,26.29,26.1,26.28,11300.0,21.4024,21.5252,21.3697,21.517,11300.0
2016-01-13 10:10:00,26.27,26.27,26.14,26.17,12741.0,21.5089,21.5089,21.4024,21.427,12741.0
2016-01-13 10:15:00,26.17,26.17,26.06,26.07,13239.0,21.427,21.427,21.3369,21.3451,13239.0
2016-01-13 10:20:00,26.09,26.09,26.01,26.06,4999.0,21.3615,21.3615,21.296,21.3369,4999.0
2016-01-13 10:25:00,26.06,26.06,25.9,25.95,12976.0,21.3369,21.3369,21.2059,21.2469,12976.0
2016-01-13 10:30:00,25.95,25.95,25.81,25.82,33976.0,21.2469,21.2469,21.1322,21.1404,33976.0
2016-01-13 10:35:00,25.83,25.88,25.65,25.66,46877.0,21.1486,21.1895,21.0012,21.0094,46877.0
2016-01-13 10:40:00,25.66,25.85,25.65,25.81,24637.0,21.0094,21.165,21.0012,21.1322,24637.0
2016-01-13 10:45:00,25.81,25.92,25.8,25.92,12240.0,21.1322,21.2223,21.124,21.2223,12240.0
2016-01-13 10:50:00,25.96,26.01,25.91,25.95,10600.0,21.255,21.296,21.2141,21.2469,10600.0
2016-01-13 10:55:00,25.94,25.95,25.86,25.95,9700.0,21.2387,21.2469,21.1732,21.2469,9700.0
2016-01-13 11:00:00,25.94,25.94,25.83,25.83,14241.0,21.2387,21.2387,21.1486,21.1486,14241.0
2016-01-13 11:05:00,25.83,25.86,25.71,25.72,18674.0,21.1486,21.1732,21.0503,21.0585,18674.0
2016-01-13 11:10:00,25.71,25.9,25.71,25.87,26422.0,21.0503,21.2059,21.0503,21.1814,26422.0
2016-01-13 11:15:00,25.88,25.95,25.86,25.92,18009.0,21.1895,21.2469,21.1732,21.2223,18009.0
2016-01-13 11:20:00,25.93,26.01,25.93,25.99,11119.0,21.2305,21.296,21.2305,21.2796,11119.0
2016-01-13 11:25:00,25.99,26.0,25.94,25.95,8500.0,21.2796,21.2878,21.2387,21.2469,8500.0
2016-01-13 11:30:00,25.94,26.0,25.9,25.91,20907.0,21.2387,21.2878,21.2059,21.2141,20907.0
2016-01-13 11:35:00,25.94,26.02,25.91,25.92,14646.0,21.2387,21.3042,21.2141,21.2223,14646.0
2016-01-13 11:40:00,25.91,25.93,25.85,25.86,9283.0,21.2141,21.2305,21.165,21.1732,9283.0
2016-01-13 11:45:00,25.85,25.86,25.73,25.75,9000.0,21.165,21.1732,21.0667,21.0831,9000.0
2016-01-13 11:50:00,25.74,25.76,25.72,25.76,15949.0,21.0749,21.0913,21.0585,21.0913,15949.0
2016-01-13 11:55:00,25.76,25.77,25.66,25.72,16456.0,21.0913,21.0995,21.0094,21.0585,16456.0
2016-01-13 12:00:00,25.74,25.78,25.72,25.72,15272.0,21.0749,21.1077,21.0585,21.0585,15272.0
2016-01-13 12:05:00,25.74,25.76,25.68,25.73,8600.0,21.0749,21.0913,21.0258,21.0667,8600.0
2016-01-13 12:10:00,25.73,25.79,25.7,25.78,13637.0,21.0667,21.1158,21.0422,21.1077,13637.0
2016-01-13 12:15:00,25.77,25.77,25.7,25.73,14500.0,21.0995,21.0995,21.0422,21.0667,14500.0
2016-01-13 12:20:00,25.72,25.73,25.67,25.72,20497.0,21.0585,21.0667,21.0176,21.0585,20497.0
2016-01-13 12:25:00,25.75,25.77,25.7,25.77,8415.0,21.0831,21.0995,21.0422,21.0995,8415.0
2016-01-13 12:30:00,25.77,25.77,25.69,25.71,8300.0,21.0995,21.0995,21.034,21.0503,8300.0
2016-01-13 12:35:00,25.7,25.74,25.62,25.63,8152.0,21.0422,21.0749,20.9767,20.9848,8152.0
2016-01-13 12:40:00,25.63,25.65,25.59,25.64,14844.0,20.9848,21.0012,20.9521,20.993,14844.0
2016-01-13 12:45:00,25.64,25.67,25.59,25.59,21888.0,20.993,21.0176,20.9521,20.9521,21888.0
2016-01-13 12:50:00,25.59,25.59,25.51,25.51,19690.0,20.9521,20.9521,20.8866,20.8866,19690.0
2016-01-13 12:55:00,25.51,25.55,25.5,25.54,7300.0,20.8866,20.9193,20.8784,20.9112,7300.0
2016-01-13 13:00:00,25.54,25.54,25.48,25.52,12695.0,20.9112,20.9112,20.862,20.8948,12695.0
2016-01-13 13:05:00,25.53,25.53,25.46,25.51,11433.0,20.903,20.903,20.8457,20.8866,11433.0
2016-01-13 13:10:00,25.52,25.52,25.45,25.45,8252.0,20.8948,20.8948,20.8375,20.8375,8252.0
2016-01-13 13:15:00,25.46,25.47,25.39,25.44,9500.0,20.8457,20.8538,20.7883,20.8293,9500.0
2016-01-13 13:20:00,25.44,25.54,25.43,25.48,17200.0,20.8293,20.9112,20.8211,20.862,17200.0
2016-01-13 13:25:00,25.47,25.5,25.42,25.43,15000.0,20.8538,20.8784,20.8129,20.8211,15000.0
2016-01-13 13:30:00,25.42,25.46,25.39,25.39,14861.0,20.8129,20.8457,20.7883,20.7883,14861.0
2016-01-13 13:35:00,25.4,25.41,25.32,25.33,24662.0,20.7965,20.8047,20.731,20.7392,24662.0
2016-01-13 13:40:00,25.32,25.36,25.29,25.29,30031.0,20.731,20.7638,20.7065,20.7065,30031.0
2016-01-13 13:45:00,25.29,25.52,25.29,25.5,107952.0,20.7065,20.8948,20.7065,20.8784,107952.0
2016-01-13 13:50:00,25.48,25.63,25.46,25.55,17700.0,20.862,20.9848,20.8457,20.9193,17700.0
2016-01-13 13:55:00,25.57,25.6,25.46,25.46,18858.0,20.9357,20.9603,20.8457,20.8457,18858.0
2016-01-13 14:00:00,25.46,25.57,25.45,25.52,19320.0,20.8457,20.9357,20.8375,20.8948,19320.0
2016-01-13 14:05:00,25.51,25.53,25.45,25.47,13672.0,20.8866,20.903,20.8375,20.8538,13672.0
2016-01-13 14:10:00,25.47,25.48,25.41,25.43,21398.0,20.8538,20.862,20.8047,20.8211,21398.0
2016-01-13 14:15:00,25.43,25.53,25.41,25.51,31784.0,20.8211,20.903,20.8047,20.8866,31784.0
2016-01-13 14:20:00,25.5,25.52,25.49,25.52,46022.0,20.8784,20.8948,20.8702,20.8948,46022.0
2016-01-13 14:25:00,25.52,25.57,25.49,25.53,14038.0,20.8948,20.9357,20.8702,20.903,14038.0
2016-01-13 14:30:00,25.52,25.54,25.42,25.45,43530.0,20.8948,20.9112,20.8129,20.8375,43530.0
2016-01-13 14:35:00,25.44,25.47,25.39,25.46,25566.0,20.8293,20.8538,20.7883,20.8457,25566.0
2016-01-13 14:40:00,25.46,25.47,25.45,25.47,101089.0,20.8457,20.8538,20.8375,20.8538,101089.0
2016-01-13 14:45:00,25.48,25.58,25.47,25.53,27237.0,20.862,20.9439,20.8538,20.903,27237.0
2016-01-13 14:50:00,25.52,25.58,25.51,25.57,42049.0,20.8948,20.9439,20.8866,20.9357,42049.0
2016-01-13 14:55:00,25.57,25.66,25.57,25.65,47135.0,20.9357,21.0094,20.9357,21.0012,47135.0
2016-01-13 15:00:00,25.66,25.71,25.65,25.69,33176.0,21.0094,21.0503,21.0012,21.034,33176.0
2016-01-13 15:05:00,25.68,25.73,25.66,25.69,27393.0,21.0258,21.0667,21.0094,21.034,27393.0
2016-01-13 15:10:00,25.67,25.67,25.54,25.54,24875.0,21.0176,21.0176,20.9112,20.9112,24875.0
2016-01-13 15:15:00,25.53,25.65,25.53,25.65,31407.0,20.903,21.0012,20.903,21.0012,31407.0
2016-01-13 15:20:00,25.64,25.65,25.58,25.63,25173.0,20.993,21.0012,20.9439,20.9848,25173.0
2016-01-13 15:25:00,25.63,25.69,25.62,25.67,46495.0,20.9848,21.034,20.9767,21.0176,46495.0
2016-01-13 15:30:00,25.66,25.67,25.6,25.61,53135.0,21.0094,21.0176,20.9603,20.9685,53135.0
2016-01-13 15:35:00,25.61,25.62,25.54,25.59,40296.0,20.9685,20.9767,20.9112,20.9521,40296.0
2016-01-13 15:40:00,25.59,25.59,25.51,25.52,57946.0,20.9521,20.9521,20.8866,20.8948,57946.0
2016-01-13 15:45:00,25.52,25.52,25.5,25.51,80121.0,20.8948,20.8948,20.8784,20.8866,80121.0
2016-01-13 15:50:00,25.5,25.53,25.44,25.51,104276.0,20.8784,20.903,20.8293,20.8866,104276.0
2016-01-13 15:55:00,25.5,25.58,25.49,25.53,190011.0,20.8784,20.9439,20.8702,20.903,190011.0
2016-01-14 09:30:00,25.45,25.67,25.43,25.5,23549.0,20.8375,21.0176,20.8211,20.8784,23549.0
2016-01-14 09:35:00,25.52,25.56,25.3,25.34,14484.0,20.8948,20.9275,20.7147,20.7474,14484.0
2016-01-14 09:40:00,25.35,25.43,25.28,25.38,13712.0,20.7556,20.8211,20.6983,20.7802,13712.0
2016-01-14 09:45:00,25.38,25.39,25.23,25.26,13255.0,20.7802,20.7883,20.6573,20.6819,13255.0
2016-01-14 09:50:00,25.27,25.31,25.17,25.22,16896.0,20.6901,20.7228,20.6082,20.6492,16896.0
2016-01-14 09:55:00,25.23,25.23,25.08,25.14,22358.0,20.6573,20.6573,20.5345,20.5837,22358.0
2016-01-14 10:00:00,25.13,25.17,25.02,25.15,11566.0,20.5755,20.6082,20.4854,20.5918,11566.0
2016-01-14 10:05:00,25.15,25.29,25.14,25.26,38532.0,20.5918,20.7065,20.5837,20.6819,38532.0
2016-01-14 10:10:00,25.24,25.41,25.19,25.36,17597.0,20.6655,20.8047,20.6246,20.7638,17597.0
2016-01-14 10:15:00,25.37,25.51,25.33,25.5,19202.0,20.772,20.8866,20.7392,20.8784,19202.0
2016-01-14 10:20:00,25.5,25.75,25.5,25.7,41463.0,20.8784,21.0831,20.8784,21.0422,41463.0
2016-01-14 10:25:00,25.7,25.85,25.62,25.8,21414.0,21.0422,21.165,20.9767,21.124,21414.0
2016-01-14 10:30:00,25.8,25.83,25.7,25.74,31699.0,21.124,21.1486,21.0422,21.0749,31699.0
2016-01-14 10:35:00,25.74,25.79,25.63,25.66,27260.0,21.0749,21.1158,20.9848,21.0094,27260.0
2016-01-14 10:40:00,25.65,25.82,25.63,25.81,16344.0,21.0012,21.1404,20.9848,21.1322,16344.0
2016-01-14 10:45:00,25.83,25.97,25.78,25.97,18936.0,21.1486,21.2632,21.1077,21.2632,18936.0
2016-01-14 10:50:00,25.97,25.97,25.88,25.88,7416.0,21.2632,21.2632,21.1895,21.1895,7416.0
2016-01-14 10:55:00,25.86,25.88,25.77,25.77,11244.0,21.1732,21.1895,21.0995,21.0995,11244.0
2016-01-14 11:00:00,25.8,25.84,25.69,25.69,17524.0,21.124,21.1568,21.034,21.034,17524.0
2016-01-14 11:05:00,25.69,25.73,25.49,25.53,19725.0,21.034,21.0667,20.8702,20.903,19725.0
2016-01-14 11:10:00,25.52,25.58,25.48,25.5,43075.0,20.8948,20.9439,20.862,20.8784,43075.0
2016-01-14 11:15:00,25.5,25.54,25.42,25.42,17919.0,20.8784,20.9112,20.8129,20.8129,17919.0
2016-01-14 11:20:00,25.41,25.44,25.39,25.4,9795.0,20.8047,20.8293,20.7883,20.7965,9795.0
2016-01-14 11:25:00,25.39,25.4,25.32,25.34,11502.0,20.7883,20.7965,20.731,20.7474,11502.0
2016-01-14 11:30:00,25.35,25.4,25.33,25.37,12657.0,20.7556,20.7965,20.7392,20.772,12657.0
2016-01-14 11:35:00,25.38,25.43,25.38,25.39,5910.0,20.7802,20.8211,20.7802,20.7883,5910.0
2016-01-14 11:40:00,25.39,25.52,25.39,25.5,7832.0,20.7883,20.8948,20.7883,20.8784,7832.0
2016-01-14 11:45:00,25.51,25.54,25.48,25.52,13778.0,20.8866,20.9112,20.862,20.8948,13778.0
2016-01-14 11:50:00,25.52,25.54,25.48,25.52,8336.0,20.8948,20.9112,20.862,20.8948,8336.0
2016-01-14 11:55:00,25.53,25.58,25.52,25.52,11349.0,20.903,20.9439,20.8948,20.8948,11349.0
2016-01-14 12:00:00,25.53,25.61,25.53,25.58,20553.0,20.903,20.9685,20.903,20.9439,20553.0
2016-01-14 12:05:00,25.59,25.61,25.48,25.53,34166.0,20.9521,20.9685,20.862,20.903,34166.0
2016-01-14 12:10:00,25.53,25.56,25.51,25.54,8980.0,20.903,20.9275,20.8866,20.9112,8980.0
2016-01-14 12:15:00,25.54,25.65,25.54,25.62,14982.0,20.9112,21.0012,20.9112,20.9767,14982.0
2016-01-14 12:20:00,25.63,25.68,25.6,25.68,11600.0,20.9848,21.0258,20.9603,21.0258,11600.0
2016-01-14 12:25:00,25.67,25.7,25.66,25.68,11454.0,21.0176,21.0422,21.0094,21.0258,11454.0
2016-01-14 12:30:00,25.69,25.71,25.63,25.68,12971.0,21.034,21.0503,20.9848,21.0258,12971.0
2016-01-14 12:35:00,25.68,25.75,25.66,25.75,11115.0,21.0258,21.0831,21.0094,21.0831,11115.0
2016-01-14 12:40:00,25.75,25.81,25.74,25.76,15976.0,21.0831,21.1322,21.0749,21.0913,15976.0
2016-01-14 12:45:00,25.78,25.84,25.78,25.84,21143.0,21.1077,21.1568,21.1077,21.1568,21143.0
2016-01-14 12:50:00,25.83,25.9,25.8,25.88,12499.0,21.1486,21.2059,21.124,21.1895,12499.0
2016-01-14 12:55:00,25.89,25.91,25.85,25.85,8568.0,21.1977,21.2141,21.165,21.165,8568.0
2016-01-14 13:00:00,25.84,25.95,25.83,25.92,12403.0,21.1568,21.2469,21.1486,21.2223,12403.0
2016-01-14 13:05:00,25.93,25.98,25.92,25.94,17381.0,21.2305,21.2714,21.2223,21.2387,17381.0
2016-01-14 13:10:00,25.95,25.97,25.94,25.96,8453.0,21.2469,21.2632,21.2387,21.255,8453.0
2016-01-14 13:15:00,25.96,25.97,25.93,25.97,9996.0,21.255,21.2632,21.2305,21.2632,9996.0
2016-01-14 13:20:00,25.97,26.12,25.97,26.12,25891.0,21.2632,21.386,21.2632,21.386,25891.0
2016-01-14 13:25:00,26.13,26.19,26.12,26.16,19271.0,21.3942,21.4434,21.386,21.4188,19271.0
2016-01-14 13:30:00,26.17,26.22,26.17,26.21,14575.0,21.427,21.4679,21.427,21.4597,14575.0
2016-01-14 13:35:00,26.22,26.22,26.1,26.1,23644.0,21.4679,21.4679,21.3697,21.3697,23644.0
2016-01-14 13:40:00,26.1,26.12,26.07,26.1,15404.0,21.3697,21.386,21.3451,21.3697,15404.0
2016-01-14 13:45:00,26.11,26.16,26.06,26.14,40020.0,21.3779,21.4188,21.3369,21.4024,40020.0
2016-01-14 13:50:00,26.12,26.18,26.1,26.17,7007.0,21.386,21.4352,21.3697,21.427,7007.0
2016-01-14 13:55:00,26.16,26.2,26.15,26.19,14550.0,21.4188,21.4515,21.4106,21.4434,14550.0
2016-01-14 14:00:00,26.2,26.2,26.05,26.07,13300.0,21.4515,21.4515,21.3287,21.3451,13300.0
2016-01-14 14:05:00,26.07,26.07,26.02,26.03,11249.0,21.3451,21.3451,21.3042,21.3124,11249.0
2016-01-14 14:10:00,26.03,26.05,25.99,26.04,13838.0,21.3124,21.3287,21.2796,21.3205,13838.0
2016-01-14 14:15:00,26.03,26.06,26.02,26.04,10256.0,21.3124,21.3369,21.3042,21.3205,10256.0
2016-01-14 14:20:00,26.03,26.13,26.02,26.12,10741.0,21.3124,21.3942,21.3042,21.386,10741.0
2016-01-14 14:25:00,26.11,26.13,26.08,26.09,7876.0,21.3779,21.3942,21.3533,21.3615,7876.0
2016-01-14 14:30:00,26.1,26.14,26.08,26.11,15842.0,21.3697,21.4024,21.3533,21.3779,15842.0
2016-01-14 14:35:00,26.11,26.12,26.08,26.08,14599.0,21.3779,21.386,21.3533,21.3533,14599.0
2016-01-14 14:40:00,26.08,26.11,26.05,26.05,12047.0,21.3533,21.3779,21.3287,21.3287,12047.0
2016-01-14 14:45:00,26.05,26.14,26.05,26.13,10392.0,21.3287,21.4024,21.3287,21.3942,10392.0
2016-01-14 14:50:00,26.13,26.27,26.13,26.27,18197.0,21.3942,21.5089,21.3942,21.5089,18197.0
2016-01-14 14:55:00,26.26,26.3,26.25,26.27,10550.0,21.5007,21.5334,21.4925,21.5089,10550.0
2016-01-14 15:00:00,26.27,26.29,26.23,26.24,13899.0,21.5089,21.5252,21.4761,21.4843,13899.0
2016-01-14 15:05:00,26.25,26.28,26.23,26.28,14087.0,21.4925,21.517,21.4761,21.517,14087.0
2016-01-14 15:10:00,26.28,26.33,26.27,26.32,16075.0,21.517,21.558,21.5089,21.5498,16075.0
2016-01-14 15:15:00,26.33,26.34,26.3,26.34,24542.0,21.558,21.5662,21.5334,21.5662,24542.0
2016-01-14 15:20:00,26.33,26.33,26.24,26.28,16338.0,21.558,21.558,21.4843,21.517,16338.0
2016-01-14 15:25:00,26.28,26.3,26.17,26.17,23959.0,21.517,21.5334,21.427,21.427,23959.0
2016-01-14 15:30:00,26.17,26.18,25.98,26.0,48572.0,21.427,21.4352,21.2714,21.2878,48572.0
2016-01-14 15:35:00,26.0,26.1,25.98,26.1,38080.0,21.2878,21.3697,21.2714,21.3697,38080.0
2016-01-14 15:40:00,26.1,26.15,26.07,26.15,46291.0,21.3697,21.4106,21.3451,21.4106,46291.0
2016-01-14 15:45:00,26.15,26.16,26.11,26.12,39227.0,21.4106,21.4188,21.3779,21.386,39227.0
2016-01-14 15:50:00,26.12,26.14,26.03,26.07,62903.0,21.386,21.4024,21.3124,21.3451,62903.0
2016-01-14 15:55:00,26.07,26.12,26.06,26.07,156882.0,21.3451,21.386,21.3369,21.3451,156882.0
2016-01-15 09:30:00,25.4,25.53,25.35,25.41,87981.0,20.7965,20.903,20.7556,20.8047,87981.0
2016-01-15 09:35:00,25.41,25.58,25.38,25.57,46651.0,20.8047,20.9439,20.7802,20.9357,46651.0
2016-01-15 09:40:00,25.57,25.57,25.43,25.45,57794.0,20.9357,20.9357,20.8211,20.8375,57794.0
2016-01-15 09:45:00,25.44,25.66,25.38,25.61,30845.0,20.8293,21.0094,20.7802,20.9685,30845.0
2016-01-15 09:50:00,25.58,25.58,25.32,25.38,55005.0,20.9439,20.9439,20.731,20.7802,55005.0
2016-01-15 09:55:00,25.38,25.38,25.05,25.08,18521.0,20.7802,20.7802,20.51,20.5345,18521.0
2016-01-15 10:00:00,25.08,25.18,25.04,25.1,28497.0,20.5345,20.6164,20.5018,20.5509,28497.0
2016-01-15 10:05:00,25.09,25.3,25.06,25.25,24295.0,20.5427,20.7147,20.5182,20.6737,24295.0
2016-01-15 10:10:00,25.25,25.26,24.89,24.95,190628.0,20.6737,20.6819,20.379,20.4281,190628.0
2016-01-15 10:15:00,24.95,25.0,24.84,24.99,57089.0,20.4281,20.469,20.338,20.4608,57089.0
2016-01-15 10:20:00,24.95,25.17,24.93,25.12,35211.0,20.4281,20.6082,20.4117,20.5673,35211.0
2016-01-15 10:25:00,25.12,25.15,24.98,24.98,27685.0,20.5673,20.5918,20.4527,20.4527,27685.0
2016-01-15 10:30:00,24.98,25.16,24.98,25.07,80093.0,20.4527,20.6,20.4527,20.5263,80093.0
2016-01-15 10:35:00,25.04,25.25,25.03,25.22,82990.0,20.5018,20.6737,20.4936,20.6492,82990.0
2016-01-15 10:40:00,25.22,25.22,25.08,25.16,17396.0,20.6492,20.6492,20.5345,20.6,17396.0
2016-01-15 10:45:00,25.14,25.29,25.14,25.27,16417.0,20.5837,20.7065,20.5837,20.6901,16417.0
2016-01-15 10:50:00,25.26,25.26,24.97,24.99,22513.0,20.6819,20.6819,20.4445,20.4608,22513.0
2016-01-15 10:55:00,24.99,25.0,24.88,24.91,30398.0,20.4608,20.469,20.3708,20.3953,30398.0
2016-01-15 11:00:00,24.9,25.0,24.89,24.96,18412.0,20.3872,20.469,20.379,20.4363,18412.0
2016-01-15 11:05:00,24.95,25.05,24.88,25.02,50732.0,20.4281,20.51,20.3708,20.4854,50732.0
2016-01-15 11:10:00,25.01,25.07,24.97,25.07,54618.0,20.4772,20.5263,20.4445,20.5263,54618.0
2016-01-15 11:15:00,25.08,25.12,24.96,25.04,24466.0,20.5345,20.5673,20.4363,20.5018,24466.0
2016-01-15 11:20:00,25.02,25.04,24.97,25.04,29451.0,20.4854,20.5018,20.4445,20.5018,29451.0
2016-01-15 11:25:00,25.04,25.05,24.98,25.01,21202.0,20.5018,20.51,20.4527,20.4772,21202.0
2016-01-15 11:30:00,25.0,25.03,24.93,24.97,40243.0,20.469,20.4936,20.4117,20.4445,40243.0
2016-01-15 11:35:00,24.96,24.96,24.8,24.9,62940.0,20.4363,20.4363,20.3053,20.3872,62940.0
2016-01-15 11:40:00,24.9,24.9,24.83,24.83,9638.0,20.3872,20.3872,20.3298,20.3298,9638.0
2016-01-15 11:45:00,24.84,24.84,24.74,24.75,34967.0,20.338,20.338,20.2562,20.2643,34967.0
2016-01-15 11:50:00,24.76,24.76,24.69,24.69,19486.0,20.2725,20.2725,20.2152,20.2152,19486.0
2016-01-15 11:55:00,24.67,24.68,24.59,24.64,49568.0,20.1988,20.207,20.1333,20.1743,49568.0
2016-01-15 12:00:00,24.62,24.63,24.45,24.48,29209.0,20.1579,20.1661,20.0187,20.0433,29209.0
2016-01-15 12:05:00,24.49,24.62,24.45,24.62,125927.0,20.0515,20.1579,20.0187,20.1579,125927.0
2016-01-15 12:10:00,24.59,24.63,24.52,24.52,14948.0,20.1333,20.1661,20.076,20.076,14948.0
2016-01-15 12:15:00,24.52,24.53,24.45,24.45,20160.0,20.076,20.0842,20.0187,20.0187,20160.0
2016-01-15 12:20:00,24.46,24.48,24.37,24.37,27024.0,20.0269,20.0433,19.9532,19.9532,27024.0
2016-01-15 12:25:00,24.36,24.4,24.3,24.37,18777.0,19.945,19.9778,19.8959,19.9532,18777.0
2016-01-15 12:30:00,24.36,24.5,24.34,24.45,63942.0,19.945,20.0596,19.9286,20.0187,63942.0
2016-01-15 12:35:00,24.44,24.45,24.31,24.34,16955.0,20.0105,20.0187,19.9041,19.9286,16955.0
2016-01-15 12:40:00,24.33,24.45,24.28,24.45,15468.0,19.9205,20.0187,19.8795,20.0187,15468.0
2016-01-15 12:45:00,24.45,24.59,24.45,24.53,22384.0,20.0187,20.1333,20.0187,20.0842,22384.0
2016-01-15 12:50:00,24.54,24.59,24.47,24.49,14457.0,20.0924,20.1333,20.0351,20.0515,14457.0
2016-01-15 12:55:00,24.51,24.6,24.49,24.59,9966.0,20.0678,20.1415,20.0515,20.1333,9966.0
2016-01-15 13:00:00,24.61,24.64,24.52,24.61,12463.0,20.1497,20.1743,20.076,20.1497,12463.0
2016-01-15 13:05:00,24.61,24.61,24.5,24.51,22114.0,20.1497,20.1497,20.0596,20.0678,22114.0
2016-01-15 13:10:00,24.52,24.77,24.51,24.75,19690.0,20.076,20.2807,20.0678,20.2643,19690.0
2016-01-15 13:15:00,24.74,24.82,24.72,24.81,15782.0,20.2562,20.3217,20.2398,20.3135,15782.0
2016-01-15 13:20:00,24.82,24.89,24.8,24.86,10713.0,20.3217,20.379,20.3053,20.3544,10713.0
2016-01-15 13:25:00,24.86,24.88,24.81,24.81,12035.0,20.3544,20.3708,20.3135,20.3135,12035.0
2016-01-15 13:30:00,24.81,24.88,24.79,24.88,16982.0,20.3135,20.3708,20.2971,20.3708,16982.0
2016-01-15 13:35:00,24.89,24.93,24.83,24.84,19414.0,20.379,20.4117,20.3298,20.338,19414.0
2016-01-15 13:40:00,24.85,25.11,24.85,25.05,43709.0,20.3462,20.5591,20.3462,20.51,43709.0
2016-01-15 13:45:00,25.04,25.13,25.03,25.08,14470.0,20.5018,20.5755,20.4936,20.5345,14470.0
2016-01-15 13:50:00,25.07,25.17,25.06,25.13,41524.0,20.5263,20.6082,20.5182,20.5755,41524.0
2016-01-15 13:55:00,25.11,25.12,25.03,25.08,23510.0,20.5591,20.5673,20.4936,20.5345,23510.0
2016-01-15 14:00:00,25.11,25.11,25.06,25.07,5200.0,20.5591,20.5591,20.5182,20.5263,5200.0
2016-01-15 14:05:00,25.06,25.1,25.03,25.09,11810.0,20.5182,20.5509,20.4936,20.5427,11810.0
2016-01-15 14:10:00,25.11,25.18,25.1,25.17,10680.0,20.5591,20.6164,20.5509,20.6082,10680.0
2016-01-15 14:15:00,25.17,25.21,25.14,25.15,14218.0,20.6082,20.641,20.5837,20.5918,14218.0
2016-01-15 14:20:00,25.14,25.15,25.08,25.11,11634.0,20.5837,20.5918,20.5345,20.5591,11634.0
2016-01-15 14:25:00,25.13,25.19,25.1,25.1,12017.0,20.5755,20.6246,20.5509,20.5509,12017.0
2016-01-15 14:30:00,25.11,25.11,25.06,25.08,15586.0,20.5591,20.5591,20.5182,20.5345,15586.0
2016-01-15 14:35:00,25.07,25.13,25.05,25.12,8569.0,20.5263,20.5755,20.51,20.5673,8569.0
2016-01-15 14:40:00,25.13,25.18,25.11,25.16,14812.0,20.5755,20.6164,20.5591,20.6,14812.0
2016-01-15 14:45:00,25.17,25.24,25.15,25.24,14591.0,20.6082,20.6655,20.5918,20.6655,14591.0
2016-01-15 14:50:00,25.21,25.26,25.19,25.21,39257.0,20.641,20.6819,20.6246,20.641,39257.0
2016-01-15 14:55:00,25.21,25.32,25.2,25.32,37142.0,20.641,20.731,20.6328,20.731,37142.0
2016-01-15 15:00:00,25.32,25.44,25.25,25.42,47781.0,20.731,20.8293,20.6737,20.8129,47781.0
2016-01-15 15:05:00,25.41,25.43,25.32,25.33,24451.0,20.8047,20.8211,20.731,20.7392,24451.0
2016-01-15 15:10:00,25.34,25.35,25.22,25.28,32205.0,20.7474,20.7556,20.6492,20.6983,32205.0
2016-01-15 15:15:00,25.28,25.29,25.18,25.18,29929.0,20.6983,20.7065,20.6164,20.6164,29929.0
2016-01-15 15:20:00,25.18,25.34,25.17,25.34,35049.0,20.6164,20.7474,20.6082,20.7474,35049.0
2016-01-15 15:25:00,25.33,25.5,25.31,25.47,72134.0,20.7392,20.8784,20.7228,20.8538,72134.0
2016-01-15 15:30:00,25.47,25.47,25.38,25.46,65820.0,20.8538,20.8538,20.7802,20.8457,65820.0
2016-01-15 15:35:00,25.45,25.48,25.4,25.41,51496.0,20.8375,20.862,20.7965,20.8047,51496.0
2016-01-15 15:40:00,25.4,25.41,25.3,25.39,77745.0,20.7965,20.8047,20.7147,20.7883,77745.0
2016-01-15 15:45:00,25.39,25.46,25.34,25.46,122905.0,20.7883,20.8457,20.7474,20.8457,122905.0
2016-01-15 15:50:00,25.45,25.48,25.43,25.46,91029.0,20.8375,20.862,20.8211,20.8457,91029.0
2016-01-15 15:55:00,25.45,25.55,25.44,25.55,360393.0,20.8375,20.9193,20.8293,20.9193,360393.0
2016-01-19 09:30:00,25.79,26.0,25.72,25.84,56916.0,21.1158,21.2878,21.0585,21.1568,56916.0
2016-01-19 09:35:00,25.83,25.85,25.47,25.57,50216.0,21.1486,21.165,20.8538,20.9357,50216.0
2016-01-19 09:40:00,25.58,25.64,25.44,25.5,27485.0,20.9439,20.993,20.8293,20.8784,27485.0
2016-01-19 09:45:00,25.54,25.61,25.31,25.38,42014.0,20.9112,20.9685,20.7228,20.7802,42014.0
2016-01-19 09:50:00,25.34,25.46,25.24,25.43,26289.0,20.7474,20.8457,20.6655,20.8211,26289.0
2016-01-19 09:55:00,25.45,25.6,25.44,25.6,24830.0,20.8375,20.9603,20.8293,20.9603,24830.0
2016-01-19 10:00:00,25.6,25.63,25.5,25.5,33139.0,20.9603,20.9848,20.8784,20.8784,33139.0
2016-01-19 10:05:00,25.51,25.63,25.49,25.5,47476.0,20.8866,20.9848,20.8702,20.8784,47476.0
2016-01-19 10:10:00,25.51,25.56,25.46,25.53,44163.0,20.8866,20.9275,20.8457,20.903,44163.0
2016-01-19 10:15:00,25.53,25.53,25.35,25.35,24859.0,20.903,20.903,20.7556,20.7556,24859.0
2016-01-19 10:20:00,25.35,25.49,25.34,25.49,20647.0,20.7556,20.8702,20.7474,20.8702,20647.0
2016-01-19 10:25:00,25.53,25.63,25.5,25.62,29716.0,20.903,20.9848,20.8784,20.9767,29716.0
2016-01-19 10:30:00,25.63,25.69,25.61,25.61,46597.0,20.9848,21.034,20.9685,20.9685,46597.0
2016-01-19 10:35:00,25.62,25.62,25.53,25.53,16022.0,20.9767,20.9767,20.903,20.903,16022.0
2016-01-19 10:40:00,25.52,25.59,25.47,25.51,21281.0,20.8948,20.9521,20.8538,20.8866,21281.0
2016-01-19 10:45:00,25.51,25.69,25.48,25.69,15272.0,20.8866,21.034,20.862,21.034,15272.0
2016-01-19 10:50:00,25.69,25.71,25.52,25.52,26591.0,21.034,21.0503,20.8948,20.8948,26591.0
2016-01-19 10:55:00,25.51,25.52,25.39,25.39,20071.0,20.8866,20.8948,20.7883,20.7883,20071.0
2016-01-19 11:00:00,25.39,25.53,25.37,25.51,42276.0,20.7883,20.903,20.772,20.8866,42276.0
2016-01-19 11:05:00,25.51,25.52,25.43,25.51,26495.0,20.8866,20.8948,20.8211,20.8866,26495.0
2016-01-19 11:10:00,25.51,25.51,25.29,25.36,32648.0,20.8866,20.8866,20.7065,20.7638,32648.0
2016-01-19 11:15:00,25.37,25.44,25.28,25.33,27070.0,20.772,20.8293,20.6983,20.7392,27070.0
2016-01-19 11:20:00,25.33,25.35,25.26,25.26,20051.0,20.7392,20.7556,20.6819,20.6819,20051.0
2016-01-19 11:25:00,25.26,25.39,25.2,25.38,27602.0,20.6819,20.7883,20.6328,20.7802,27602.0
2016-01-19 11:30:00,25.39,25.44,25.38,25.38,17224.0,20.7883,20.8293,20.7802,20.7802,17224.0
2016-01-19 11:35:00,25.38,25.39,25.34,25.36,22565.0,20.7802,20.7883,20.7474,20.7638,22565.0
2016-01-19 11:40:00,25.35,25.35,25.25,25.26,18775.0,20.7556,20.7556,20.6737,20.6819,18775.0
2016-01-19 11:45:00,25.26,25.34,25.26,25.3,21730.0,20.6819,20.7474,20.6819,20.7147,21730.0
2016-01-19 11:50:00,25.29,25.3,25.23,25.28,29008.0,20.7065,20.7147,20.6573,20.6983,29008.0
2016-01-19 11:55:00,25.28,25.41,25.28,25.4,21277.0,20.6983,20.8047,20.6983,20.7965,21277.0
2016-01-19 12:00:00,25.39,25.44,25.29,25.33,27653.0,20.7883,20.8293,20.7065,20.7392,27653.0
2016-01-19 12:05:00,25.33,25.35,25.26,25.27,34635.0,20.7392,20.7556,20.6819,20.6901,34635.0
2016-01-19 12:10:00,25.27,25.27,25.22,25.27,12548.0,20.6901,20.6901,20.6492,20.6901,12548.0
2016-01-19 12:15:00,25.26,25.42,25.26,25.37,24294.0,20.6819,20.8129,20.6819,20.772,24294.0
2016-01-19 12:20:00,25.35,25.38,25.29,25.31,15358.0,20.7556,20.7802,20.7065,20.7228,15358.0
2016-01-19 12:25:00,25.31,25.35,25.26,25.35,23873.0,20.7228,20.7556,20.6819,20.7556,23873.0
2016-01-19 12:30:00,25.35,25.36,25.32,25.35,21301.0,20.7556,20.7638,20.731,20.7556,21301.0
2016-01-19 12:35:00,25.35,25.35,25.24,25.24,13860.0,20.7556,20.7556,20.6655,20.6655,13860.0
2016-01-19 12:40:00,25.24,25.31,25.18,25.28,12646.0,20.6655,20.7228,20.6164,20.6983,12646.0
2016-01-19 12:45:00,25.29,25.34,25.24,25.24,15055.0,20.7065,20.7474,20.6655,20.6655,15055.0
2016-01-19 12:50:00,25.24,25.29,25.24,25.26,15560.0,20.6655,20.7065,20.6655,20.6819,15560.0
2016-01-19 12:55:00,25.27,25.31,25.26,25.3,9197.0,20.6901,20.7228,20.6819,20.7147,9197.0
2016-01-19 13:00:00,25.3,25.37,25.29,25.35,15095.0,20.7147,20.772,20.7065,20.7556,15095.0
2016-01-19 13:05:00,25.33,25.39,25.32,25.36,9538.0,20.7392,20.7883,20.731,20.7638,9538.0
2016-01-19 13:10:00,25.37,25.44,25.37,25.41,10033.0,20.772,20.8293,20.772,20.8047,10033.0
2016-01-19 13:15:00,25.42,25.56,25.41,25.55,12300.0,20.8129,20.9275,20.8047,20.9193,12300.0
2016-01-19 13:20:00,25.56,25.58,25.52,25.55,13200.0,20.9275,20.9439,20.8948,20.9193,13200.0
2016-01-19 13:25:00,25.54,25.58,25.45,25.48,17846.0,20.9112,20.9439,20.8375,20.862,17846.0
2016-01-19 13:30:00,25.47,25.51,25.38,25.39,17879.0,20.8538,20.8866,20.7802,20.7883,17879.0
2016-01-19 13:35:00,25.39,25.39,25.21,25.24,83335.0,20.7883,20.7883,20.641,20.6655,83335.0
2016-01-19 13:40:00,25.23,25.25,25.09,25.09,34580.0,20.6573,20.6737,20.5427,20.5427,34580.0
2016-01-19 13:45:00,25.09,25.11,25.05,25.06,28575.0,20.5427,20.5591,20.51,20.5182,28575.0
2016-01-19 13:50:00,25.07,25.07,24.97,24.98,16740.0,20.5263,20.5263,20.4445,20.4527,16740.0
2016-01-19 13:55:00,24.99,25.0,24.87,24.93,29712.0,20.4608,20.469,20.3626,20.4117,29712.0
2016-01-19 14:00:00,24.93,24.98,24.91,24.96,28490.0,20.4117,20.4527,20.3953,20.4363,28490.0
2016-01-19 14:05:00,24.95,24.97,24.72,24.75,47228.0,20.4281,20.4445,20.2398,20.2643,47228.0
2016-01-19 14:10:00,24.74,24.77,24.67,24.69,42780.0,20.2562,20.2807,20.1988,20.2152,42780.0
2016-01-19 14:15:00,24.68,24.82,24.67,24.82,16244.0,20.207,20.3217,20.1988,20.3217,16244.0
2016-01-19 14:20:00,24.8,24.97,24.79,24.95,25420.0,20.3053,20.4445,20.2971,20.4281,25420.0
2016-01-19 14:25:00,24.97,24.99,24.87,24.88,25628.0,20.4445,20.4608,20.3626,20.3708,25628.0
2016-01-19 14:30:00,24.88,24.93,24.82,24.82,17266.0,20.3708,20.4117,20.3217,20.3217,17266.0
2016-01-19 14:35:00,24.82,24.84,24.76,24.81,17300.0,20.3217,20.338,20.2725,20.3135,17300.0
2016-01-19 14:40:00,24.81,24.85,24.75,24.75,31898.0,20.3135,20.3462,20.2643,20.2643,31898.0
2016-01-19 14:45:00,24.77,24.79,24.7,24.73,19953.0,20.2807,20.2971,20.2234,20.248,19953.0
2016-01-19 14:50:00,24.74,24.83,24.71,24.81,23932.0,20.2562,20.3298,20.2316,20.3135,23932.0
2016-01-19 14:55:00,24.81,24.92,24.8,24.92,23402.0,20.3135,20.4035,20.3053,20.4035,23402.0
2016-01-19 15:00:00,24.91,24.99,24.88,24.97,27216.0,20.3953,20.4608,20.3708,20.4445,27216.0
2016-01-19 15:05:00,24.96,25.08,24.96,25.07,39749.0,20.4363,20.5345,20.4363,20.5263,39749.0
2016-01-19 15:10:00,25.06,25.09,25.02,25.03,29753.0,20.5182,20.5427,20.4854,20.4936,29753.0
2016-01-19 15:15:00,25.04,25.09,25.0,25.04,31823.0,20.5018,20.5427,20.469,20.5018,31823.0
2016-01-19 15:20:00,25.05,25.15,25.01,25.13,29892.0,20.51,20.5918,20.4772,20.5755,29892.0
2016-01-19 15:25:00,25.14,25.25,25.13,25.24,27843.0,20.5837,20.6737,20.5755,20.6655,27843.0
2016-01-19 15:30:00,25.24,25.29,25.19,25.21,53103.0,20.6655,20.7065,20.6246,20.641,53103.0
2016-01-19 15:35:00,25.21,25.23,25.15,25.19,46361.0,20.641,20.6573,20.5918,20.6246,46361.0
2016-01-19 15:40:00,25.19,25.31,25.16,25.3,47954.0,20.6246,20.7228,20.6,20.7147,47954.0
2016-01-19 15:45:00,25.29,25.34,25.22,25.31,91407.0,20.7065,20.7474,20.6492,20.7228,91407.0
2016-01-19 15:50:00,25.32,25.34,25.19,25.2,91788.0,20.731,20.7474,20.6246,20.6328,91788.0
2016-01-19 15:55:00,25.2,25.27,25.18,25.21,268151.0,20.6328,20.6901,20.6164,20.641,268151.0
2016-01-20 09:30:00,24.83,25.47,24.76,25.39,55923.0,20.3298,20.8538,20.2725,20.7883,55923.0
2016-01-20 09:35:00,25.43,25.55,25.37,25.44,62939.0,20.8211,20.9193,20.772,20.8293,62939.0
2016-01-20 09:40:00,25.49,25.59,25.35,25.52,55786.0,20.8702,20.9521,20.7556,20.8948,55786.0
2016-01-20 09:45:00,25.52,25.7,25.45,25.61,73022.0,20.8948,21.0422,20.8375,20.9685,73022.0
2016-01-20 09:50:00,25.61,25.78,25.47,25.49,84286.0,20.9685,21.1077,20.8538,20.8702,84286.0
2016-01-20 09:55:00,25.48,25.48,25.09,25.12,66156.0,20.862,20.862,20.5427,20.5673,66156.0
2016-01-20 10:00:00,25.12,25.19,25.07,25.11,32595.0,20.5673,20.6246,20.5263,20.5591,32595.0
2016-01-20 10:05:00,25.14,25.26,25.11,25.14,36602.0,20.5837,20.6819,20.5591,20.5837,36602.0
2016-01-20 10:10:00,25.15,25.18,25.08,25.14,43022.0,20.5918,20.6164,20.5345,20.5837,43022.0
2016-01-20 10:15:00,25.13,25.16,24.86,24.88,72605.0,20.5755,20.6,20.3544,20.3708,72605.0
2016-01-20 10:20:00,24.87,24.88,24.68,24.7,98020.0,20.3626,20.3708,20.207,20.2234,98020.0
2016-01-20 10:25:00,24.71,24.78,24.39,24.41,106017.0,20.2316,20.2889,19.9696,19.986,106017.0
2016-01-20 10:30:00,24.41,24.47,24.36,24.39,38903.0,19.986,20.0351,19.945,19.9696,38903.0
2016-01-20 10:35:00,24.39,24.44,24.19,24.24,91311.0,19.9696,20.0105,19.8058,19.8468,91311.0
2016-01-20 10:40:00,24.24,24.35,24.23,24.24,56873.0,19.8468,19.9368,19.8386,19.8468,56873.0
2016-01-20 10:45:00,24.23,24.23,23.96,24.18,97125.0,19.8386,19.8386,19.6175,19.7976,97125.0
2016-01-20 10:50:00,24.18,24.31,24.18,24.29,28553.0,19.7976,19.9041,19.7976,19.8877,28553.0
2016-01-20 10:55:00,24.29,24.34,24.21,24.26,32571.0,19.8877,19.9286,19.8222,19.8631,32571.0
2016-01-20 11:00:00,24.25,24.41,24.25,24.4,23135.0,19.855,19.986,19.855,19.9778,23135.0
2016-01-20 11:05:00,24.39,24.53,24.38,24.5,66550.0,19.9696,20.0842,19.9614,20.0596,66550.0
2016-01-20 11:10:00,24.49,24.51,24.41,24.42,88288.0,20.0515,20.0678,19.986,19.9941,88288.0
2016-01-20 11:15:00,24.41,24.51,24.41,24.5,41997.0,19.986,20.0678,19.986,20.0596,41997.0
2016-01-20 11:20:00,24.48,24.58,24.46,24.53,36451.0,20.0433,20.1251,20.0269,20.0842,36451.0
2016-01-20 11:25:00,24.53,24.53,24.43,24.44,33540.0,20.0842,20.0842,20.0023,20.0105,33540.0
2016-01-20 11:30:00,24.44,24.53,24.44,24.5,26998.0,20.0105,20.0842,20.0105,20.0596,26998.0
2016-01-20 11:35:00,24.49,24.54,24.45,24.47,34110.0,20.0515,20.0924,20.0187,20.0351,34110.0
2016-01-20 11:40:00,24.46,24.46,24.32,24.32,29820.0,20.0269,20.0269,19.9123,19.9123,29820.0
2016-01-20 11:45:00,24.34,24.41,24.33,24.41,25491.0,19.9286,19.986,19.9205,19.986,25491.0
2016-01-20 11:50:00,24.41,24.41,24.31,24.32,18498.0,19.986,19.986,19.9041,19.9123,18498.0
2016-01-20 11:55:00,24.32,24.45,24.31,24.44,21261.0,19.9123,20.0187,19.9041,20.0105,21261.0
2016-01-20 12:00:00,24.43,24.47,24.39,24.43,22471.0,20.0023,20.0351,19.9696,20.0023,22471.0
2016-01-20 12:05:00,24.42,24.42,24.28,24.28,18070.0,19.9941,19.9941,19.8795,19.8795,18070.0
2016-01-20 12:10:00,24.28,24.38,24.27,24.37,14409.0,19.8795,19.9614,19.8713,19.9532,14409.0
2016-01-20 12:15:00,24.37,24.43,24.37,24.38,18946.0,19.9532,20.0023,19.9532,19.9614,18946.0
2016-01-20 12:20:00,24.38,24.39,24.25,24.31,19207.0,19.9614,19.9696,19.855,19.9041,19207.0
2016-01-20 12:25:00,24.3,24.3,24.19,24.21,38355.0,19.8959,19.8959,19.8058,19.8222,38355.0
2016-01-20 12:30:00,24.2,24.24,24.18,24.22,25579.0,19.814,19.8468,19.7976,19.8304,25579.0
2016-01-20 12:35:00,24.22,24.23,24.12,24.2,25256.0,19.8304,19.8386,19.7485,19.814,25256.0
2016-01-20 12:40:00,24.2,24.25,24.18,24.2,22468.0,19.814,19.855,19.7976,19.814,22468.0
2016-01-20 12:45:00,24.19,24.22,24.16,24.2,22408.0,19.8058,19.8304,19.7813,19.814,22408.0
2016-01-20 12:50:00,24.2,24.45,24.19,24.43,23471.0,19.814,20.0187,19.8058,20.0023,23471.0
2016-01-20 12:55:00,24.42,24.52,24.4,24.46,37080.0,19.9941,20.076,19.9778,20.0269,37080.0
2016-01-20 13:00:00,24.47,24.56,24.43,24.51,83242.0,20.0351,20.1088,20.0023,20.0678,83242.0
2016-01-20 13:05:00,24.52,24.68,24.52,24.68,121459.0,20.076,20.207,20.076,20.207,121459.0
2016-01-20 13:10:00,24.69,24.78,24.66,24.73,31580.0,20.2152,20.2889,20.1906,20.248,31580.0
2016-01-20 13:15:00,24.74,24.75,24.67,24.72,27019.0,20.2562,20.2643,20.1988,20.2398,27019.0
2016-01-20 13:20:00,24.72,24.94,24.7,24.93,29745.0,20.2398,20.4199,20.2234,20.4117,29745.0
2016-01-20 13:25:00,24.92,25.02,24.91,24.98,53668.0,20.4035,20.4854,20.3953,20.4527,53668.0
2016-01-20 13:30:00,24.98,25.02,24.97,25.0,56006.0,20.4527,20.4854,20.4445,20.469,56006.0
2016-01-20 13:35:00,25.0,25.07,24.96,25.05,62355.0,20.469,20.5263,20.4363,20.51,62355.0
2016-01-20 13:40:00,25.07,25.18,25.05,25.17,36052.0,20.5263,20.6164,20.51,20.6082,36052.0
2016-01-20 13:45:00,25.17,25.33,25.17,25.29,34558.0,20.6082,20.7392,20.6082,20.7065,34558.0
2016-01-20 13:50:00,25.3,25.38,25.22,25.27,41141.0,20.7147,20.7802,20.6492,20.6901,41141.0
2016-01-20 13:55:00,25.22,25.25,25.0,25.04,62937.0,20.6492,20.6737,20.469,20.5018,62937.0
2016-01-20 14:00:00,25.03,25.03,24.82,24.83,28343.0,20.4936,20.4936,20.3217,20.3298,28343.0
2016-01-20 14:05:00,24.83,24.93,24.82,24.92,21046.0,20.3298,20.4117,20.3217,20.4035,21046.0
2016-01-20 14:10:00,24.92,25.27,24.92,25.16,30261.0,20.4035,20.6901,20.4035,20.6,30261.0
2016-01-20 14:15:00,25.15,25.16,24.99,25.11,39950.0,20.5918,20.6,20.4608,20.5591,39950.0
2016-01-20 14:20:00,25.11,25.19,25.05,25.13,23416.0,20.5591,20.6246,20.51,20.5755,23416.0
2016-01-20 14:25:00,25.14,25.17,25.11,25.15,25327.0,20.5837,20.6082,20.5591,20.5918,25327.0
2016-01-20 14:30:00,25.16,25.18,25.07,25.18,25566.0,20.6,20.6164,20.5263,20.6164,25566.0
2016-01-20 14:35:00,25.18,25.36,25.15,25.34,28817.0,20.6164,20.7638,20.5918,20.7474,28817.0
2016-01-20 14:40:00,25.34,25.37,25.31,25.33,32471.0,20.7474,20.772,20.7228,20.7392,32471.0
2016-01-20 14:45:00,25.33,25.38,25.3,25.37,30835.0,20.7392,20.7802,20.7147,20.772,30835.0
2016-01-20 14:50:00,25.37,25.55,25.35,25.53,27641.0,20.772,20.9193,20.7556,20.903,27641.0
2016-01-20 14:55:00,25.55,25.64,25.54,25.54,43583.0,20.9193,20.993,20.9112,20.9112,43583.0
2016-01-20 15:00:00,25.55,25.63,25.48,25.63,40243.0,20.9193,20.9848,20.862,20.9848,40243.0
2016-01-20 15:05:00,25.63,25.72,25.61,25.66,58914.0,20.9848,21.0585,20.9685,21.0094,58914.0
2016-01-20 15:10:00,25.67,25.77,25.67,25.68,52796.0,21.0176,21.0995,21.0176,21.0258,52796.0
2016-01-20 15:15:00,25.69,25.86,25.69,25.81,54134.0,21.034,21.1732,21.034,21.1322,54134.0
2016-01-20 15:20:00,25.81,25.87,25.72,25.76,49030.0,21.1322,21.1814,21.0585,21.0913,49030.0
2016-01-20 15:25:00,25.76,25.82,25.72,25.8,45830.0,21.0913,21.1404,21.0585,21.124,45830.0
2016-01-20 15:30:00,25.83,25.83,25.71,25.72,60153.0,21.1486,21.1486,21.0503,21.0585,60153.0
2016-01-20 15:35:00,25.71,25.76,25.67,25.75,73249.0,21.0503,21.0913,21.0176,21.0831,73249.0
2016-01-20 15:40:00,25.75,25.75,25.56,25.62,89383.0,21.0831,21.0831,20.9275,20.9767,89383.0
2016-01-20 15:45:00,25.62,25.63,25.44,25.52,77156.0,20.9767,20.9848,20.8293,20.8948,77156.0
2016-01-20 15:50:00,25.52,25.62,25.47,25.62,93747.0,20.8948,20.9767,20.8538,20.9767,93747.0
2016-01-20 15:55:00,25.62,25.62,25.54,25.56,159351.0,20.9767,20.9767,20.9112,20.9275,159351.0
2016-01-21 09:30:00,25.57,25.63,25.4,25.55,80643.0,20.9357,20.9848,20.7965,20.9193,80643.0
2016-01-21 09:35:00,25.52,25.9,25.48,25.68,84054.0,20.8948,21.2059,20.862,21.0258,84054.0
2016-01-21 09:40:00,25.69,25.74,25.58,25.67,47861.0,21.034,21.0749,20.9439,21.0176,47861.0
2016-01-21 09:45:00,25.63,25.63,25.51,25.55,20367.0,20.9848,20.9848,20.8866,20.9193,20367.0
2016-01-21 09:50:00,25.53,25.76,25.5,25.7,40913.0,20.903,21.0913,20.8784,21.0422,40913.0
2016-01-21 09:55:00,25.7,25.7,25.58,25.63,40887.0,21.0422,21.0422,20.9439,20.9848,40887.0
2016-01-21 10:00:00,25.66,25.9,25.64,25.9,57151.0,21.0094,21.2059,20.993,21.2059,57151.0
2016-01-21 10:05:00,25.91,25.92,25.84,25.91,55752.0,21.2141,21.2223,21.1568,21.2141,55752.0
2016-01-21 10:10:00,25.89,26.16,25.88,26.04,80335.0,21.1977,21.4188,21.1895,21.3205,80335.0
2016-01-21 10:15:00,26.02,26.15,25.94,25.95,31126.0,21.3042,21.4106,21.2387,21.2469,31126.0
2016-01-21 10:20:00,25.93,25.96,25.78,25.8,20855.0,21.2305,21.255,21.1077,21.124,20855.0
2016-01-21 10:25:00,25.8,26.07,25.8,26.02,56361.0,21.124,21.3451,21.124,21.3042,56361.0
2016-01-21 10:30:00,26.02,26.08,25.9,26.08,33144.0,21.3042,21.3533,21.2059,21.3533,33144.0
2016-01-21 10:35:00,26.06,26.09,25.89,25.91,63312.0,21.3369,21.3615,21.1977,21.2141,63312.0
2016-01-21 10:40:00,25.92,25.96,25.92,25.94,55598.0,21.2223,21.255,21.2223,21.2387,55598.0
2016-01-21 10:45:00,25.95,26.04,25.91,25.95,82342.0,21.2469,21.3205,21.2141,21.2469,82342.0
2016-01-21 10:50:00,25.93,26.07,25.93,26.07,32568.0,21.2305,21.3451,21.2305,21.3451,32568.0
2016-01-21 10:55:00,26.06,26.17,25.89,25.89,24415.0,21.3369,21.427,21.1977,21.1977,24415.0
2016-01-21 11:00:00,25.89,26.05,25.73,26.02,41507.0,21.1977,21.3287,21.0667,21.3042,41507.0
2016-01-21 11:05:00,26.03,26.14,26.0,26.07,36915.0,21.3124,21.4024,21.2878,21.3451,36915.0
2016-01-21 11:10:00,26.04,26.07,25.93,25.97,9326.0,21.3205,21.3451,21.2305,21.2632,9326.0
2016-01-21 11:15:00,25.98,26.07,25.96,26.06,28287.0,21.2714,21.3451,21.255,21.3369,28287.0
2016-01-21 11:20:00,26.07,26.11,26.0,26.05,48697.0,21.3451,21.3779,21.2878,21.3287,48697.0
2016-01-21 11:25:00,26.05,26.07,25.87,25.92,27327.0,21.3287,21.3451,21.1814,21.2223,27327.0
2016-01-21 11:30:00,25.93,26.04,25.9,26.0,21263.0,21.2305,21.3205,21.2059,21.2878,21263.0
2016-01-21 11:35:00,26.0,26.22,25.98,26.18,25604.0,21.2878,21.4679,21.2714,21.4352,25604.0
2016-01-21 11:40:00,26.19,26.2,26.06,26.07,15700.0,21.4434,21.4515,21.3369,21.3451,15700.0
2016-01-21 11:45:00,26.06,26.25,26.05,26.25,30678.0,21.3369,21.4925,21.3287,21.4925,30678.0
2016-01-21 11:50:00,26.25,26.27,26.2,26.2,11332.0,21.4925,21.5089,21.4515,21.4515,11332.0
2016-01-21 11:55:00,26.2,26.31,26.18,26.26,13901.0,21.4515,21.5416,21.4352,21.5007,13901.0
2016-01-21 12:00:00,26.27,26.38,26.26,26.35,14187.0,21.5089,21.5989,21.5007,21.5744,14187.0
2016-01-21 12:05:00,26.35,26.39,26.32,26.35,12969.0,21.5744,21.6071,21.5498,21.5744,12969.0
2016-01-21 12:10:00,26.37,26.42,26.28,26.3,50351.0,21.5907,21.6317,21.517,21.5334,50351.0
2016-01-21 12:15:00,26.3,26.39,26.25,26.38,20098.0,21.5334,21.6071,21.4925,21.5989,20098.0
2016-01-21 12:20:00,26.36,26.39,26.21,26.23,32130.0,21.5825,21.6071,21.4597,21.4761,32130.0
2016-01-21 12:25:00,26.26,26.34,26.21,26.3,9591.0,21.5007,21.5662,21.4597,21.5334,9591.0
2016-01-21 12:30:00,26.28,26.31,26.25,26.25,11825.0,21.517,21.5416,21.4925,21.4925,11825.0
2016-01-21 12:35:00,26.27,26.33,26.26,26.32,8300.0,21.5089,21.558,21.5007,21.5498,8300.0
2016-01-21 12:40:00,26.32,26.36,26.32,26.35,12371.0,21.5498,21.5825,21.5498,21.5744,12371.0
2016-01-21 12:45:00,26.36,26.37,26.27,26.29,9799.0,21.5825,21.5907,21.5089,21.5252,9799.0
2016-01-21 12:50:00,26.3,26.3,26.21,26.24,14746.0,21.5334,21.5334,21.4597,21.4843,14746.0
2016-01-21 12:55:00,26.23,26.24,26.15,26.19,16899.0,21.4761,21.4843,21.4106,21.4434,16899.0
2016-01-21 13:00:00,26.18,26.21,26.13,26.19,18375.0,21.4352,21.4597,21.3942,21.4434,18375.0
2016-01-21 13:05:00,26.21,26.24,26.2,26.23,32668.0,21.4597,21.4843,21.4515,21.4761,32668.0
2016-01-21 13:10:00,26.24,26.24,26.08,26.08,39710.0,21.4843,21.4843,21.3533,21.3533,39710.0
2016-01-21 13:15:00,26.08,26.08,26.0,26.06,29163.0,21.3533,21.3533,21.2878,21.3369,29163.0
2016-01-21 13:20:00,26.05,26.06,25.87,25.91,17920.0,21.3287,21.3369,21.1814,21.2141,17920.0
2016-01-21 13:25:00,25.92,26.0,25.91,25.95,6739.0,21.2223,21.2878,21.2141,21.2469,6739.0
2016-01-21 13:30:00,25.94,25.97,25.87,25.93,15974.0,21.2387,21.2632,21.1814,21.2305,15974.0
2016-01-21 13:35:00,25.94,26.09,25.93,26.09,13920.0,21.2387,21.3615,21.2305,21.3615,13920.0
2016-01-21 13:40:00,26.07,26.19,26.07,26.14,20895.0,21.3451,21.4434,21.3451,21.4024,20895.0
2016-01-21 13:45:00,26.15,26.19,26.12,26.15,12565.0,21.4106,21.4434,21.386,21.4106,12565.0
2016-01-21 13:50:00,26.14,26.14,26.03,26.05,11049.0,21.4024,21.4024,21.3124,21.3287,11049.0
2016-01-21 13:55:00,26.05,26.1,26.05,26.09,8423.0,21.3287,21.3697,21.3287,21.3615,8423.0
2016-01-21 14:00:00,26.11,26.11,26.01,26.05,19310.0,21.3779,21.3779,21.296,21.3287,19310.0
2016-01-21 14:05:00,26.03,26.04,25.98,25.98,6401.0,21.3124,21.3205,21.2714,21.2714,6401.0
2016-01-21 14:10:00,25.97,25.98,25.81,25.85,20808.0,21.2632,21.2714,21.1322,21.165,20808.0
2016-01-21 14:15:00,25.84,25.84,25.76,25.76,18549.0,21.1568,21.1568,21.0913,21.0913,18549.0
2016-01-21 14:20:00,25.77,25.95,25.77,25.85,20874.0,21.0995,21.2469,21.0995,21.165,20874.0
2016-01-21 14:25:00,25.84,25.88,25.77,25.88,9405.0,21.1568,21.1895,21.0995,21.1895,9405.0
2016-01-21 14:30:00,25.88,26.03,25.87,25.92,16363.0,21.1895,21.3124,21.1814,21.2223,16363.0
2016-01-21 14:35:00,25.93,25.99,25.93,25.95,13872.0,21.2305,21.2796,21.2305,21.2469,13872.0
2016-01-21 14:40:00,25.97,26.04,25.93,26.04,18035.0,21.2632,21.3205,21.2305,21.3205,18035.0
2016-01-21 14:45:00,26.04,26.04,25.87,25.89,14026.0,21.3205,21.3205,21.1814,21.1977,14026.0
2016-01-21 14:50:00,25.89,26.06,25.89,26.05,13207.0,21.1977,21.3369,21.1977,21.3287,13207.0
2016-01-21 14:55:00,26.05,26.21,26.05,26.14,13718.0,21.3287,21.4597,21.3287,21.4024,13718.0
2016-01-21 15:00:00,26.13,26.14,26.01,26.01,20865.0,21.3942,21.4024,21.296,21.296,20865.0
2016-01-21 15:05:00,26.01,26.02,25.9,25.93,26832.0,21.296,21.3042,21.2059,21.2305,26832.0
2016-01-21 15:10:00,25.94,26.07,25.94,26.05,24900.0,21.2387,21.3451,21.2387,21.3287,24900.0
2016-01-21 15:15:00,26.07,26.07,25.97,26.01,16612.0,21.3451,21.3451,21.2632,21.296,16612.0
2016-01-21 15:20:00,26.0,26.1,25.99,26.1,21718.0,21.2878,21.3697,21.2796,21.3697,21718.0
2016-01-21 15:25:00,26.1,26.14,26.08,26.1,20604.0,21.3697,21.4024,21.3533,21.3697,20604.0
2016-01-21 15:30:00,26.09,26.25,26.08,26.21,36740.0,21.3615,21.4925,21.3533,21.4597,36740.0
2016-01-21 15:35:00,26.22,26.24,26.14,26.18,54804.0,21.4679,21.4843,21.4024,21.4352,54804.0
2016-01-21 15:40:00,26.17,26.23,26.14,26.19,52685.0,21.427,21.4761,21.4024,21.4434,52685.0
2016-01-21 15:45:00,26.2,26.22,26.15,26.16,58092.0,21.4515,21.4679,21.4106,21.4188,58092.0
2016-01-21 15:50:00,26.15,26.19,26.13,26.19,78587.0,21.4106,21.4434,21.3942,21.4434,78587.0
2016-01-21 15:55:00,26.19,26.21,26.14,26.14,196635.0,21.4434,21.4597,21.4024,21.4024,196635.0
2016-01-22 09:30:00,26.55,26.69,26.39,26.6,39887.0,21.7381,21.8527,21.6071,21.779,39887.0
2016-01-22 09:35:00,26.61,26.68,26.31,26.32,24631.0,21.7872,21.8445,21.5416,21.5498,24631.0
2016-01-22 09:40:00,26.32,26.38,26.11,26.36,42835.0,21.5498,21.5989,21.3779,21.5825,42835.0
2016-01-22 09:45:00,26.37,26.55,26.25,26.53,26729.0,21.5907,21.7381,21.4925,21.7217,26729.0
2016-01-22 09:50:00,26.57,26.65,26.46,26.46,17198.0,21.7545,21.82,21.6644,21.6644,17198.0
2016-01-22 09:55:00,26.49,26.61,26.49,26.6,15193.0,21.689,21.7872,21.689,21.779,15193.0
2016-01-22 10:00:00,26.63,26.63,26.32,26.39,22330.0,21.8036,21.8036,21.5498,21.6071,22330.0
2016-01-22 10:05:00,26.39,26.45,26.32,26.43,20288.0,21.6071,21.6562,21.5498,21.6399,20288.0
2016-01-22 10:10:00,26.44,26.53,26.41,26.51,16447.0,21.648,21.7217,21.6235,21.7054,16447.0
2016-01-22 10:15:00,26.52,26.6,26.36,26.54,52742.0,21.7135,21.779,21.5825,21.7299,52742.0
2016-01-22 10:20:00,26.54,26.55,26.33,26.33,13982.0,21.7299,21.7381,21.558,21.558,13982.0
2016-01-22 10:25:00,26.31,26.46,26.26,26.28,24011.0,21.5416,21.6644,21.5007,21.517,24011.0
2016-01-22 10:30:00,26.31,26.4,26.27,26.35,17764.0,21.5416,21.6153,21.5089,21.5744,17764.0
2016-01-22 10:35:00,26.3,26.43,26.27,26.33,23150.0,21.5334,21.6399,21.5089,21.558,23150.0
2016-01-22 10:40:00,26.33,26.37,26.22,26.32,30769.0,21.558,21.5907,21.4679,21.5498,30769.0
2016-01-22 10:45:00,26.32,26.37,26.23,26.31,14927.0,21.5498,21.5907,21.4761,21.5416,14927.0
2016-01-22 10:50:00,26.32,26.33,26.18,26.18,24460.0,21.5498,21.558,21.4352,21.4352,24460.0
2016-01-22 10:55:00,26.18,26.24,26.13,26.2,10968.0,21.4352,21.4843,21.3942,21.4515,10968.0
2016-01-22 11:00:00,26.21,26.29,26.16,26.2,14968.0,21.4597,21.5252,21.4188,21.4515,14968.0
2016-01-22 11:05:00,26.19,26.24,26.07,26.11,18065.0,21.4434,21.4843,21.3451,21.3779,18065.0
2016-01-22 11:10:00,26.1,26.1,25.99,26.01,10624.0,21.3697,21.3697,21.2796,21.296,10624.0
2016-01-22 11:15:00,25.98,26.14,25.93,26.1,15822.0,21.2714,21.4024,21.2305,21.3697,15822.0
2016-01-22 11:20:00,26.12,26.14,26.01,26.01,7267.0,21.386,21.4024,21.296,21.296,7267.0
2016-01-22 11:25:00,26.0,26.02,25.88,25.99,16482.0,21.2878,21.3042,21.1895,21.2796,16482.0
2016-01-22 11:30:00,25.98,26.04,25.94,26.01,6682.0,21.2714,21.3205,21.2387,21.296,6682.0
2016-01-22 11:35:00,25.98,26.01,25.92,25.97,10741.0,21.2714,21.296,21.2223,21.2632,10741.0
2016-01-22 11:40:00,25.98,26.07,25.98,26.03,11101.0,21.2714,21.3451,21.2714,21.3124,11101.0
2016-01-22 11:45:00,26.03,26.03,25.85,25.89,9126.0,21.3124,21.3124,21.165,21.1977,9126.0
2016-01-22 11:50:00,25.87,25.96,25.82,25.94,12731.0,21.1814,21.255,21.1404,21.2387,12731.0
2016-01-22 11:55:00,25.86,25.86,25.8,25.82,7200.0,21.1732,21.1732,21.124,21.1404,7200.0
2016-01-22 12:00:00,25.83,25.87,25.79,25.84,10208.0,21.1486,21.1814,21.1158,21.1568,10208.0
2016-01-22 12:05:00,25.84,25.92,25.83,25.92,9400.0,21.1568,21.2223,21.1486,21.2223,9400.0
2016-01-22 12:10:00,25.92,25.92,25.82,25.92,6650.0,21.2223,21.2223,21.1404,21.2223,6650.0
2016-01-22 12:15:00,25.92,25.92,25.83,25.9,8167.0,21.2223,21.2223,21.1486,21.2059,8167.0
2016-01-22 12:20:00,25.9,25.99,25.9,25.97,8844.0,21.2059,21.2796,21.2059,21.2632,8844.0
2016-01-22 12:25:00,25.97,25.99,25.85,25.86,9906.0,21.2632,21.2796,21.165,21.1732,9906.0
2016-01-22 12:30:00,25.87,25.87,25.77,25.83,12988.0,21.1814,21.1814,21.0995,21.1486,12988.0
2016-01-22 12:35:00,25.82,25.92,25.81,25.92,11223.0,21.1404,21.2223,21.1322,21.2223,11223.0
2016-01-22 12:40:00,25.92,25.94,25.84,25.85,3700.0,21.2223,21.2387,21.1568,21.165,3700.0
2016-01-22 12:45:00,25.84,25.84,25.75,25.8,9473.0,21.1568,21.1568,21.0831,21.124,9473.0
2016-01-22 12:50:00,25.81,25.81,25.76,25.77,8794.0,21.1322,21.1322,21.0913,21.0995,8794.0
2016-01-22 12:55:00,25.78,25.85,25.75,25.85,13044.0,21.1077,21.165,21.0831,21.165,13044.0
2016-01-22 13:00:00,25.85,25.85,25.73,25.75,10640.0,21.165,21.165,21.0667,21.0831,10640.0
2016-01-22 13:05:00,25.75,25.75,25.63,25.64,15806.0,21.0831,21.0831,20.9848,20.993,15806.0
2016-01-22 13:10:00,25.64,25.7,25.64,25.69,11772.0,20.993,21.0422,20.993,21.034,11772.0
2016-01-22 13:15:00,25.7,25.7,25.66,25.68,11315.0,21.0422,21.0422,21.0094,21.0258,11315.0
2016-01-22 13:20:00,25.68,25.73,25.67,25.69,13140.0,21.0258,21.0667,21.0176,21.034,13140.0
2016-01-22 13:25:00,25.71,25.75,25.71,25.72,5850.0,21.0503,21.0831,21.0503,21.0585,5850.0
2016-01-22 13:30:00,25.72,25.73,25.65,25.65,10299.0,21.0585,21.0667,21.0012,21.0012,10299.0
2016-01-22 13:35:00,25.65,25.66,25.65,25.66,17405.0,21.0012,21.0094,21.0012,21.0094,17405.0
2016-01-22 13:40:00,25.66,25.7,25.64,25.66,15460.0,21.0094,21.0422,20.993,21.0094,15460.0
2016-01-22 13:45:00,25.67,25.73,25.66,25.73,7456.0,21.0176,21.0667,21.0094,21.0667,7456.0
2016-01-22 13:50:00,25.74,25.75,25.69,25.73,8169.0,21.0749,21.0831,21.034,21.0667,8169.0
2016-01-22 13:55:00,25.73,25.77,25.71,25.77,10350.0,21.0667,21.0995,21.0503,21.0995,10350.0
2016-01-22 14:00:00,25.76,25.76,25.64,25.64,13711.0,21.0913,21.0913,20.993,20.993,13711.0
2016-01-22 14:05:00,25.63,25.71,25.62,25.71,8650.0,20.9848,21.0503,20.9767,21.0503,8650.0
2016-01-22 14:10:00,25.71,25.73,25.68,25.72,12466.0,21.0503,21.0667,21.0258,21.0585,12466.0
2016-01-22 14:15:00,25.71,25.72,25.66,25.71,11149.0,21.0503,21.0585,21.0094,21.0503,11149.0
2016-01-22 14:20:00,25.71,25.71,25.59,25.6,9546.0,21.0503,21.0503,20.9521,20.9603,9546.0
2016-01-22 14:25:00,25.61,25.62,25.54,25.55,14008.0,20.9685,20.9767,20.9112,20.9193,14008.0
2016-01-22 14:30:00,25.54,25.59,25.53,25.56,15305.0,20.9112,20.9521,20.903,20.9275,15305.0
2016-01-22 14:35:00,25.56,25.57,25.53,25.56,18950.0,20.9275,20.9357,20.903,20.9275,18950.0
2016-01-22 14:40:00,25.54,25.54,25.46,25.49,20044.0,20.9112,20.9112,20.8457,20.8702,20044.0
2016-01-22 14:45:00,25.49,25.52,25.46,25.47,16410.0,20.8702,20.8948,20.8457,20.8538,16410.0
2016-01-22 14:50:00,25.46,25.57,25.46,25.55,22439.0,20.8457,20.9357,20.8457,20.9193,22439.0
2016-01-22 14:55:00,25.55,25.57,25.51,25.51,7538.0,20.9193,20.9357,20.8866,20.8866,7538.0
2016-01-22 15:00:00,25.52,25.54,25.5,25.52,15149.0,20.8948,20.9112,20.8784,20.8948,15149.0
2016-01-22 15:05:00,25.52,25.52,25.49,25.51,15963.0,20.8948,20.8948,20.8702,20.8866,15963.0
2016-01-22 15:10:00,25.52,25.6,25.5,25.6,24948.0,20.8948,20.9603,20.8784,20.9603,24948.0
2016-01-22 15:15:00,25.6,25.63,25.59,25.62,13300.0,20.9603,20.9848,20.9521,20.9767,13300.0
2016-01-22 15:20:00,25.62,25.67,25.62,25.67,17752.0,20.9767,21.0176,20.9767,21.0176,17752.0
2016-01-22 15:25:00,25.67,25.7,25.66,25.69,16174.0,21.0176,21.0422,21.0094,21.034,16174.0
2016-01-22 15:30:00,25.7,25.74,25.68,25.7,33477.0,21.0422,21.0749,21.0258,21.0422,33477.0
2016-01-22 15:35:00,25.71,25.76,25.71,25.76,21335.0,21.0503,21.0913,21.0503,21.0913,21335.0
2016-01-22 15:40:00,25.76,25.82,25.75,25.82,29917.0,21.0913,21.1404,21.0831,21.1404,29917.0
2016-01-22 15:45:00,25.82,25.88,25.82,25.86,50081.0,21.1404,21.1895,21.1404,21.1732,50081.0
2016-01-22 15:50:00,25.86,25.88,25.8,25.86,67020.0,21.1732,21.1895,21.124,21.1732,67020.0
2016-01-22 15:55:00,25.86,25.87,25.82,25.84,97903.0,21.1732,21.1814,21.1404,21.1568,97903.0
2016-01-25 09:30:00,25.75,25.83,25.54,25.61,28311.0,21.0831,21.1486,20.9112,20.9685,28311.0
2016-01-25 09:35:00,25.61,25.61,25.3,25.51,25879.0,20.9685,20.9685,20.7147,20.8866,25879.0
2016-01-25 09:40:00,25.51,25.6,25.39,25.44,17860.0,20.8866,20.9603,20.7883,20.8293,17860.0
2016-01-25 09:45:00,25.47,25.51,25.27,25.32,24083.0,20.8538,20.8866,20.6901,20.731,24083.0
2016-01-25 09:50:00,25.31,25.47,25.31,25.46,21647.0,20.7228,20.8538,20.7228,20.8457,21647.0
2016-01-25 09:55:00,25.44,25.48,25.27,25.31,14128.0,20.8293,20.862,20.6901,20.7228,14128.0
2016-01-25 10:00:00,25.32,25.39,25.26,25.37,10742.0,20.731,20.7883,20.6819,20.772,10742.0
2016-01-25 10:05:00,25.38,25.43,25.3,25.32,22849.0,20.7802,20.8211,20.7147,20.731,22849.0
2016-01-25 10:10:00,25.32,25.32,25.19,25.21,29703.0,20.731,20.731,20.6246,20.641,29703.0
2016-01-25 10:15:00,25.18,25.37,25.18,25.34,24046.0,20.6164,20.772,20.6164,20.7474,24046.0
2016-01-25 10:20:00,25.36,25.36,25.2,25.26,20649.0,20.7638,20.7638,20.6328,20.6819,20649.0
2016-01-25 10:25:00,25.27,25.29,25.14,25.21,24573.0,20.6901,20.7065,20.5837,20.641,24573.0
2016-01-25 10:30:00,25.21,25.27,25.15,25.17,22380.0,20.641,20.6901,20.5918,20.6082,22380.0
2016-01-25 10:35:00,25.17,25.17,25.1,25.1,24592.0,20.6082,20.6082,20.5509,20.5509,24592.0
2016-01-25 10:40:00,25.1,25.14,25.05,25.11,19860.0,20.5509,20.5837,20.51,20.5591,19860.0
2016-01-25 10:45:00,25.12,25.21,25.07,25.17,15281.0,20.5673,20.641,20.5263,20.6082,15281.0
2016-01-25 10:50:00,25.17,25.18,25.05,25.06,16638.0,20.6082,20.6164,20.51,20.5182,16638.0
2016-01-25 10:55:00,25.05,25.09,25.01,25.01,15247.0,20.51,20.5427,20.4772,20.4772,15247.0
2016-01-25 11:00:00,25.0,25.03,24.96,25.01,31144.0,20.469,20.4936,20.4363,20.4772,31144.0
2016-01-25 11:05:00,25.01,25.01,24.9,24.9,33258.0,20.4772,20.4772,20.3872,20.3872,33258.0
2016-01-25 11:10:00,24.9,24.97,24.9,24.93,14011.0,20.3872,20.4445,20.3872,20.4117,14011.0
2016-01-25 11:15:00,24.92,24.95,24.89,24.92,16365.0,20.4035,20.4281,20.379,20.4035,16365.0
2016-01-25 11:20:00,24.91,24.96,24.87,24.95,14412.0,20.3953,20.4363,20.3626,20.4281,14412.0
2016-01-25 11:25:00,24.96,25.03,24.93,25.02,13421.0,20.4363,20.4936,20.4117,20.4854,13421.0
2016-01-25 11:30:00,25.02,25.05,25.0,25.02,11916.0,20.4854,20.51,20.469,20.4854,11916.0
2016-01-25 11:35:00,25.02,25.02,24.86,24.88,22424.0,20.4854,20.4854,20.3544,20.3708,22424.0
2016-01-25 11:40:00,24.87,24.89,24.8,24.81,36159.0,20.3626,20.379,20.3053,20.3135,36159.0
2016-01-25 11:45:00,24.84,24.88,24.84,24.86,14700.0,20.338,20.3708,20.338,20.3544,14700.0
2016-01-25 11:50:00,24.86,24.92,24.85,24.88,19824.0,20.3544,20.4035,20.3462,20.3708,19824.0
2016-01-25 11:55:00,24.88,24.91,24.86,24.88,17686.0,20.3708,20.3953,20.3544,20.3708,17686.0
2016-01-25 12:00:00,24.89,24.93,24.88,24.93,19472.0,20.379,20.4117,20.3708,20.4117,19472.0
2016-01-25 12:05:00,24.93,24.95,24.87,24.92,11461.0,20.4117,20.4281,20.3626,20.4035,11461.0
2016-01-25 12:10:00,24.9,24.95,24.88,24.91,15039.0,20.3872,20.4281,20.3708,20.3953,15039.0
2016-01-25 12:15:00,24.92,24.96,24.91,24.95,13896.0,20.4035,20.4363,20.3953,20.4281,13896.0
2016-01-25 12:20:00,24.96,25.0,24.94,25.0,7841.0,20.4363,20.469,20.4199,20.469,7841.0
2016-01-25 12:25:00,25.0,25.0,24.97,24.98,13994.0,20.469,20.469,20.4445,20.4527,13994.0
2016-01-25 12:30:00,24.99,25.04,24.96,25.0,14136.0,20.4608,20.5018,20.4363,20.469,14136.0
2016-01-25 12:35:00,24.99,25.04,24.99,25.04,7100.0,20.4608,20.5018,20.4608,20.5018,7100.0
2016-01-25 12:40:00,25.05,25.08,25.01,25.01,14556.0,20.51,20.5345,20.4772,20.4772,14556.0
2016-01-25 12:45:00,25.01,25.03,24.96,24.96,5930.0,20.4772,20.4936,20.4363,20.4363,5930.0
2016-01-25 12:50:00,24.95,24.97,24.9,24.97,19942.0,20.4281,20.4445,20.3872,20.4445,19942.0
2016-01-25 12:55:00,24.97,25.05,24.97,25.05,9500.0,20.4445,20.51,20.4445,20.51,9500.0
2016-01-25 13:00:00,25.05,25.11,25.05,25.1,11232.0,20.51,20.5591,20.51,20.5509,11232.0
2016-01-25 13:05:00,25.1,25.13,25.07,25.12,24757.0,20.5509,20.5755,20.5263,20.5673,24757.0
2016-01-25 13:10:00,25.11,25.17,25.09,25.16,19620.0,20.5591,20.6082,20.5427,20.6,19620.0
2016-01-25 13:15:00,25.16,25.2,25.12,25.19,26019.0,20.6,20.6328,20.5673,20.6246,26019.0
2016-01-25 13:20:00,25.19,25.2,25.16,25.18,17366.0,20.6246,20.6328,20.6,20.6164,17366.0
2016-01-25 13:25:00,25.17,25.17,25.1,25.11,8001.0,20.6082,20.6082,20.5509,20.5591,8001.0
2016-01-25 13:30:00,25.11,25.13,25.05,25.05,10836.0,20.5591,20.5755,20.51,20.51,10836.0
2016-01-25 13:35:00,25.04,25.07,25.03,25.04,11554.0,20.5018,20.5263,20.4936,20.5018,11554.0
2016-01-25 13:40:00,25.03,25.05,25.01,25.01,6400.0,20.4936,20.51,20.4772,20.4772,6400.0
2016-01-25 13:45:00,25.01,25.01,24.92,24.93,10300.0,20.4772,20.4772,20.4035,20.4117,10300.0
2016-01-25 13:50:00,24.93,25.0,24.92,24.99,26173.0,20.4117,20.469,20.4035,20.4608,26173.0
2016-01-25 13:55:00,24.98,25.02,24.98,25.0,18256.0,20.4527,20.4854,20.4527,20.469,18256.0
2016-01-25 14:00:00,25.0,25.06,24.99,25.06,23737.0,20.469,20.5182,20.4608,20.5182,23737.0
2016-01-25 14:05:00,25.06,25.12,25.06,25.12,11484.0,20.5182,20.5673,20.5182,20.5673,11484.0
2016-01-25 14:10:00,25.12,25.12,25.06,25.1,11016.0,20.5673,20.5673,20.5182,20.5509,11016.0
2016-01-25 14:15:00,25.1,25.14,25.1,25.14,9531.0,20.5509,20.5837,20.5509,20.5837,9531.0
2016-01-25 14:20:00,25.14,25.15,25.09,25.13,12511.0,20.5837,20.5918,20.5427,20.5755,12511.0
2016-01-25 14:25:00,25.13,25.16,25.08,25.16,20676.0,20.5755,20.6,20.5345,20.6,20676.0
2016-01-25 14:30:00,25.15,25.16,25.12,25.13,8481.0,20.5918,20.6,20.5673,20.5755,8481.0
2016-01-25 14:35:00,25.14,25.19,25.13,25.17,12922.0,20.5837,20.6246,20.5755,20.6082,12922.0
2016-01-25 14:40:00,25.17,25.19,25.09,25.11,17938.0,20.6082,20.6246,20.5427,20.5591,17938.0
2016-01-25 14:45:00,25.12,25.13,25.09,25.1,18250.0,20.5673,20.5755,20.5427,20.5509,18250.0
2016-01-25 14:50:00,25.1,25.11,25.09,25.1,18073.0,20.5509,20.5591,20.5427,20.5509,18073.0
2016-01-25 14:55:00,25.1,25.19,25.1,25.19,10746.0,20.5509,20.6246,20.5509,20.6246,10746.0
2016-01-25 15:00:00,25.19,25.28,25.18,25.24,27484.0,20.6246,20.6983,20.6164,20.6655,27484.0
2016-01-25 15:05:00,25.24,25.24,25.1,25.1,21029.0,20.6655,20.6655,20.5509,20.5509,21029.0
2016-01-25 15:10:00,25.11,25.14,25.09,25.1,14855.0,20.5591,20.5837,20.5427,20.5509,14855.0
2016-01-25 15:15:00,25.11,25.2,25.11,25.2,65174.0,20.5591,20.6328,20.5591,20.6328,65174.0
2016-01-25 15:20:00,25.2,25.2,25.07,25.08,19012.0,20.6328,20.6328,20.5263,20.5345,19012.0
2016-01-25 15:25:00,25.08,25.14,25.07,25.1,17560.0,20.5345,20.5837,20.5263,20.5509,17560.0
2016-01-25 15:30:00,25.1,25.12,25.03,25.04,31652.0,20.5509,20.5673,20.4936,20.5018,31652.0
2016-01-25 15:35:00,25.04,25.07,25.0,25.03,36107.0,20.5018,20.5263,20.469,20.4936,36107.0
2016-01-25 15:40:00,25.02,25.04,24.98,24.99,46710.0,20.4854,20.5018,20.4527,20.4608,46710.0
2016-01-25 15:45:00,24.99,25.05,24.98,25.03,71424.0,20.4608,20.51,20.4527,20.4936,71424.0
2016-01-25 15:50:00,25.02,25.03,24.97,25.02,46705.0,20.4854,20.4936,20.4445,20.4854,46705.0
2016-01-25 15:55:00,25.02,25.02,24.95,25.01,117537.0,20.4854,20.4854,20.4281,20.4772,117537.0
2016-01-26 09:30:00,25.18,25.41,25.14,25.29,16336.0,20.6164,20.8047,20.5837,20.7065,16336.0
2016-01-26 09:35:00,25.32,25.53,25.32,25.42,14446.0,20.731,20.903,20.731,20.8129,14446.0
2016-01-26 09:40:00,25.42,25.45,25.3,25.44,4611.0,20.8129,20.8375,20.7147,20.8293,4611.0
2016-01-26 09:45:00,25.49,25.61,25.24,25.24,20058.0,20.8702,20.9685,20.6655,20.6655,20058.0
2016-01-26 09:50:00,25.28,25.34,25.24,25.29,28702.0,20.6983,20.7474,20.6655,20.7065,28702.0
2016-01-26 09:55:00,25.28,25.3,25.18,25.24,5244.0,20.6983,20.7147,20.6164,20.6655,5244.0
2016-01-26 10:00:00,25.28,25.37,25.26,25.3,29630.0,20.6983,20.772,20.6819,20.7147,29630.0
2016-01-26 10:05:00,25.29,25.37,25.26,25.35,29413.0,20.7065,20.772,20.6819,20.7556,29413.0
2016-01-26 10:10:00,25.37,25.5,25.35,25.49,20005.0,20.772,20.8784,20.7556,20.8702,20005.0
2016-01-26 10:15:00,25.52,25.69,25.52,25.58,43262.0,20.8948,21.034,20.8948,20.9439,43262.0
2016-01-26 10:20:00,25.6,25.6,25.44,25.52,11240.0,20.9603,20.9603,20.8293,20.8948,11240.0
2016-01-26 10:25:00,25.51,25.56,25.44,25.53,26999.0,20.8866,20.9275,20.8293,20.903,26999.0
2016-01-26 10:30:00,25.54,25.55,25.49,25.51,10662.0,20.9112,20.9193,20.8702,20.8866,10662.0
2016-01-26 10:35:00,25.53,25.61,25.53,25.54,16750.0,20.903,20.9685,20.903,20.9112,16750.0
2016-01-26 10:40:00,25.55,25.59,25.53,25.57,12739.0,20.9193,20.9521,20.903,20.9357,12739.0
2016-01-26 10:45:00,25.58,25.58,25.41,25.43,8305.0,20.9439,20.9439,20.8047,20.8211,8305.0
2016-01-26 10:50:00,25.44,25.45,25.4,25.43,11606.0,20.8293,20.8375,20.7965,20.8211,11606.0
2016-01-26 10:55:00,25.42,25.45,25.39,25.45,7290.0,20.8129,20.8375,20.7883,20.8375,7290.0
2016-01-26 11:00:00,25.45,25.59,25.44,25.59,20501.0,20.8375,20.9521,20.8293,20.9521,20501.0
2016-01-26 11:05:00,25.6,25.63,25.45,25.52,12528.0,20.9603,20.9848,20.8375,20.8948,12528.0
2016-01-26 11:10:00,25.5,25.61,25.48,25.59,9704.0,20.8784,20.9685,20.862,20.9521,9704.0
2016-01-26 11:15:00,25.56,25.6,25.54,25.56,32155.0,20.9275,20.9603,20.9112,20.9275,32155.0
2016-01-26 11:20:00,25.57,25.57,25.46,25.46,43321.0,20.9357,20.9357,20.8457,20.8457,43321.0
2016-01-26 11:25:00,25.49,25.52,25.42,25.5,21081.0,20.8702,20.8948,20.8129,20.8784,21081.0
2016-01-26 11:30:00,25.5,25.51,25.42,25.43,9073.0,20.8784,20.8866,20.8129,20.8211,9073.0
2016-01-26 11:35:00,25.44,25.45,25.37,25.4,43446.0,20.8293,20.8375,20.772,20.7965,43446.0
2016-01-26 11:40:00,25.4,25.41,25.37,25.4,19756.0,20.7965,20.8047,20.772,20.7965,19756.0
2016-01-26 11:45:00,25.4,25.42,25.39,25.42,22071.0,20.7965,20.8129,20.7883,20.8129,22071.0
2016-01-26 11:50:00,25.42,25.5,25.42,25.45,24415.0,20.8129,20.8784,20.8129,20.8375,24415.0
2016-01-26 11:55:00,25.45,25.45,25.4,25.43,23650.0,20.8375,20.8375,20.7965,20.8211,23650.0
2016-01-26 12:00:00,25.45,25.53,25.42,25.53,26461.0,20.8375,20.903,20.8129,20.903,26461.0
2016-01-26 12:05:00,25.53,25.63,25.53,25.6,10387.0,20.903,20.9848,20.903,20.9603,10387.0
2016-01-26 12:10:00,25.61,25.71,25.59,25.69,10347.0,20.9685,21.0503,20.9521,21.034,10347.0
2016-01-26 12:15:00,25.71,25.78,25.67,25.73,10245.0,21.0503,21.1077,21.0176,21.0667,10245.0
2016-01-26 12:20:00,25.73,25.76,25.68,25.7,7325.0,21.0667,21.0913,21.0258,21.0422,7325.0
2016-01-26 12:25:00,25.71,25.76,25.68,25.71,10307.0,21.0503,21.0913,21.0258,21.0503,10307.0
2016-01-26 12:30:00,25.7,25.76,25.7,25.74,7971.0,21.0422,21.0913,21.0422,21.0749,7971.0
2016-01-26 12:35:00,25.76,25.82,25.76,25.8,9900.0,21.0913,21.1404,21.0913,21.124,9900.0
2016-01-26 12:40:00,25.81,25.84,25.79,25.82,8866.0,21.1322,21.1568,21.1158,21.1404,8866.0
2016-01-26 12:45:00,25.81,25.81,25.75,25.75,5400.0,21.1322,21.1322,21.0831,21.0831,5400.0
2016-01-26 12:50:00,25.77,25.79,25.74,25.77,5350.0,21.0995,21.1158,21.0749,21.0995,5350.0
2016-01-26 12:55:00,25.77,25.78,25.74,25.77,8238.0,21.0995,21.1077,21.0749,21.0995,8238.0
2016-01-26 13:00:00,25.78,25.9,25.78,25.87,9667.0,21.1077,21.2059,21.1077,21.1814,9667.0
2016-01-26 13:05:00,25.86,25.86,25.76,25.76,7200.0,21.1732,21.1732,21.0913,21.0913,7200.0
2016-01-26 13:10:00,25.77,25.84,25.76,25.84,9200.0,21.0995,21.1568,21.0913,21.1568,9200.0
2016-01-26 13:15:00,25.85,25.89,25.85,25.88,6201.0,21.165,21.1977,21.165,21.1895,6201.0
2016-01-26 13:20:00,25.88,25.94,25.88,25.93,5801.0,21.1895,21.2387,21.1895,21.2305,5801.0
2016-01-26 13:25:00,25.94,25.95,25.88,25.91,11002.0,21.2387,21.2469,21.1895,21.2141,11002.0
2016-01-26 13:30:00,25.91,25.91,25.82,25.82,9192.0,21.2141,21.2141,21.1404,21.1404,9192.0
2016-01-26 13:35:00,25.84,25.85,25.76,25.76,15414.0,21.1568,21.165,21.0913,21.0913,15414.0
2016-01-26 13:40:00,25.78,25.81,25.73,25.74,81800.0,21.1077,21.1322,21.0667,21.0749,81800.0
2016-01-26 13:45:00,25.74,25.81,25.74,25.79,19383.0,21.0749,21.1322,21.0749,21.1158,19383.0
2016-01-26 13:50:00,25.79,25.8,25.72,25.77,15709.0,21.1158,21.124,21.0585,21.0995,15709.0
2016-01-26 13:55:00,25.76,25.79,25.76,25.79,12964.0,21.0913,21.1158,21.0913,21.1158,12964.0
2016-01-26 14:00:00,25.79,25.89,25.78,25.84,44307.0,21.1158,21.1977,21.1077,21.1568,44307.0
2016-01-26 14:05:00,25.85,25.87,25.76,25.78,34549.0,21.165,21.1814,21.0913,21.1077,34549.0
2016-01-26 14:10:00,25.77,25.79,25.75,25.79,9647.0,21.0995,21.1158,21.0831,21.1158,9647.0
2016-01-26 14:15:00,25.79,25.8,25.73,25.73,26425.0,21.1158,21.124,21.0667,21.0667,26425.0
2016-01-26 14:20:00,25.75,25.78,25.75,25.78,7989.0,21.0831,21.1077,21.0831,21.1077,7989.0
2016-01-26 14:25:00,25.76,25.76,25.65,25.65,11801.0,21.0913,21.0913,21.0012,21.0012,11801.0
2016-01-26 14:30:00,25.64,25.69,25.64,25.69,20445.0,20.993,21.034,20.993,21.034,20445.0
2016-01-26 14:35:00,25.68,25.69,25.65,25.65,14043.0,21.0258,21.034,21.0012,21.0012,14043.0
2016-01-26 14:40:00,25.64,25.67,25.62,25.65,11200.0,20.993,21.0176,20.9767,21.0012,11200.0
2016-01-26 14:45:00,25.66,25.67,25.57,25.57,26528.0,21.0094,21.0176,20.9357,20.9357,26528.0
2016-01-26 14:50:00,25.57,25.6,25.56,25.59,51106.0,20.9357,20.9603,20.9275,20.9521,51106.0
2016-01-26 14:55:00,25.58,25.6,25.46,25.49,49579.0,20.9439,20.9603,20.8457,20.8702,49579.0
2016-01-26 15:00:00,25.49,25.54,25.47,25.51,31037.0,20.8702,20.9112,20.8538,20.8866,31037.0
2016-01-26 15:05:00,25.51,25.57,25.49,25.5,19812.0,20.8866,20.9357,20.8702,20.8784,19812.0
2016-01-26 15:10:00,25.51,25.57,25.49,25.54,16601.0,20.8866,20.9357,20.8702,20.9112,16601.0
2016-01-26 15:15:00,25.54,25.55,25.48,25.48,22019.0,20.9112,20.9193,20.862,20.862,22019.0
2016-01-26 15:20:00,25.48,25.59,25.48,25.57,71248.0,20.862,20.9521,20.862,20.9357,71248.0
2016-01-26 15:25:00,25.58,25.62,25.57,25.61,16148.0,20.9439,20.9767,20.9357,20.9685,16148.0
2016-01-26 15:30:00,25.6,25.61,25.58,25.6,26254.0,20.9603,20.9685,20.9439,20.9603,26254.0
2016-01-26 15:35:00,25.6,25.72,25.57,25.71,43535.0,20.9603,21.0585,20.9357,21.0503,43535.0
2016-01-26 15:40:00,25.72,25.83,25.71,25.8,46870.0,21.0585,21.1486,21.0503,21.124,46870.0
2016-01-26 15:45:00,25.81,25.82,25.7,25.7,48748.0,21.1322,21.1404,21.0422,21.0422,48748.0
2016-01-26 15:50:00,25.71,25.71,25.67,25.69,37307.0,21.0503,21.0503,21.0176,21.034,37307.0
2016-01-26 15:55:00,25.7,25.72,25.66,25.69,126486.0,21.0422,21.0585,21.0094,21.034,126486.0
2016-01-27 09:30:00,25.68,25.68,25.39,25.58,19864.0,21.0258,21.0258,20.7883,20.9439,19864.0
2016-01-27 09:35:00,25.55,25.87,25.55,25.87,26278.0,20.9193,21.1814,20.9193,21.1814,26278.0
2016-01-27 09:40:00,25.89,26.06,25.82,26.06,23666.0,21.1977,21.3369,21.1404,21.3369,23666.0
2016-01-27 09:45:00,26.04,26.06,25.84,25.89,27233.0,21.3205,21.3369,21.1568,21.1977,27233.0
2016-01-27 09:50:00,25.87,25.88,25.76,25.83,28147.0,21.1814,21.1895,21.0913,21.1486,28147.0
2016-01-27 09:55:00,25.82,25.93,25.79,25.91,20684.0,21.1404,21.2305,21.1158,21.2141,20684.0
2016-01-27 10:00:00,25.91,25.93,25.66,25.7,31422.0,21.2141,21.2305,21.0094,21.0422,31422.0
2016-01-27 10:05:00,25.69,25.86,25.69,25.78,35806.0,21.034,21.1732,21.034,21.1077,35806.0
2016-01-27 10:10:00,25.79,25.79,25.63,25.63,41215.0,21.1158,21.1158,20.9848,20.9848,41215.0
2016-01-27 10:15:00,25.62,25.78,25.57,25.78,63015.0,20.9767,21.1077,20.9357,21.1077,63015.0
2016-01-27 10:20:00,25.78,25.91,25.78,25.87,16970.0,21.1077,21.2141,21.1077,21.1814,16970.0
2016-01-27 10:25:00,25.86,25.96,25.86,25.87,18304.0,21.1732,21.255,21.1732,21.1814,18304.0
2016-01-27 10:30:00,25.87,25.94,25.74,25.82,17765.0,21.1814,21.2387,21.0749,21.1404,17765.0
2016-01-27 10:35:00,25.81,25.93,25.81,25.88,30188.0,21.1322,21.2305,21.1322,21.1895,30188.0
2016-01-27 10:40:00,25.88,26.04,25.87,26.03,13359.0,21.1895,21.3205,21.1814,21.3124,13359.0
2016-01-27 10:45:00,26.02,26.05,25.9,25.9,15634.0,21.3042,21.3287,21.2059,21.2059,15634.0
2016-01-27 10:50:00,25.91,25.96,25.8,25.82,15030.0,21.2141,21.255,21.124,21.1404,15030.0
2016-01-27 10:55:00,25.85,25.87,25.79,25.87,9568.0,21.165,21.1814,21.1158,21.1814,9568.0
2016-01-27 11:00:00,25.87,25.91,25.83,25.91,9945.0,21.1814,21.2141,21.1486,21.2141,9945.0
2016-01-27 11:05:00,25.93,25.94,25.87,25.87,11261.0,21.2305,21.2387,21.1814,21.1814,11261.0
2016-01-27 11:10:00,25.86,25.86,25.76,25.76,15353.0,21.1732,21.1732,21.0913,21.0913,15353.0
2016-01-27 11:15:00,25.74,25.88,25.71,25.88,7731.0,21.0749,21.1895,21.0503,21.1895,7731.0
2016-01-27 11:20:00,25.87,25.95,25.87,25.89,6381.0,21.1814,21.2469,21.1814,21.1977,6381.0
2016-01-27 11:25:00,25.85,25.9,25.82,25.89,6252.0,21.165,21.2059,21.1404,21.1977,6252.0
2016-01-27 11:30:00,25.89,25.92,25.85,25.92,7792.0,21.1977,21.2223,21.165,21.2223,7792.0
2016-01-27 11:35:00,25.92,25.97,25.92,25.96,7929.0,21.2223,21.2632,21.2223,21.255,7929.0
2016-01-27 11:40:00,25.97,25.97,25.88,25.95,10007.0,21.2632,21.2632,21.1895,21.2469,10007.0
2016-01-27 11:45:00,25.96,25.98,25.89,25.89,10529.0,21.255,21.2714,21.1977,21.1977,10529.0
2016-01-27 11:50:00,25.91,25.94,25.85,25.86,5116.0,21.2141,21.2387,21.165,21.1732,5116.0
2016-01-27 11:55:00,25.87,25.91,25.86,25.91,6000.0,21.1814,21.2141,21.1732,21.2141,6000.0
2016-01-27 12:00:00,25.9,25.95,25.84,25.89,10069.0,21.2059,21.2469,21.1568,21.1977,10069.0
2016-01-27 12:05:00,25.87,25.91,25.85,25.87,4251.0,21.1814,21.2141,21.165,21.1814,4251.0
2016-01-27 12:10:00,25.88,26.01,25.88,26.01,10209.0,21.1895,21.296,21.1895,21.296,10209.0
2016-01-27 12:15:00,25.99,26.03,25.97,25.98,25390.0,21.2796,21.3124,21.2632,21.2714,25390.0
2016-01-27 12:20:00,25.98,25.98,25.9,25.96,20251.0,21.2714,21.2714,21.2059,21.255,20251.0
2016-01-27 12:25:00,25.95,26.0,25.92,25.94,29386.0,21.2469,21.2878,21.2223,21.2387,29386.0
2016-01-27 12:30:00,25.93,25.96,25.86,25.86,43444.0,21.2305,21.255,21.1732,21.1732,43444.0
2016-01-27 12:35:00,25.86,25.91,25.84,25.88,10979.0,21.1732,21.2141,21.1568,21.1895,10979.0
2016-01-27 12:40:00,25.89,25.93,25.86,25.93,6500.0,21.1977,21.2305,21.1732,21.2305,6500.0
2016-01-27 12:45:00,25.92,25.96,25.9,25.93,6191.0,21.2223,21.255,21.2059,21.2305,6191.0
2016-01-27 12:50:00,25.93,25.93,25.9,25.92,6188.0,21.2305,21.2305,21.2059,21.2223,6188.0
2016-01-27 12:55:00,25.91,25.94,25.88,25.91,6803.0,21.2141,21.2387,21.1895,21.2141,6803.0
2016-01-27 13:00:00,25.92,25.97,25.88,25.95,11199.0,21.2223,21.2632,21.1895,21.2469,11199.0
2016-01-27 13:05:00,25.96,25.98,25.93,25.96,11495.0,21.255,21.2714,21.2305,21.255,11495.0
2016-01-27 13:10:00,25.94,25.99,25.94,25.96,8736.0,21.2387,21.2796,21.2387,21.255,8736.0
2016-01-27 13:15:00,25.94,25.95,25.9,25.91,6102.0,21.2387,21.2469,21.2059,21.2141,6102.0
2016-01-27 13:20:00,25.92,26.0,25.92,25.97,8835.0,21.2223,21.2878,21.2223,21.2632,8835.0
2016-01-27 13:25:00,25.96,26.02,25.96,25.97,10344.0,21.255,21.3042,21.255,21.2632,10344.0
2016-01-27 13:30:00,25.98,26.03,25.97,26.01,12344.0,21.2714,21.3124,21.2632,21.296,12344.0
2016-01-27 13:35:00,26.0,26.01,25.97,25.99,15882.0,21.2878,21.296,21.2632,21.2796,15882.0
2016-01-27 13:40:00,25.99,26.02,25.94,25.97,35538.0,21.2796,21.3042,21.2387,21.2632,35538.0
2016-01-27 13:45:00,25.98,25.99,25.92,25.98,8621.0,21.2714,21.2796,21.2223,21.2714,8621.0
2016-01-27 13:50:00,25.98,26.03,25.97,26.03,12417.0,21.2714,21.3124,21.2632,21.3124,12417.0
2016-01-27 13:55:00,26.03,26.14,26.02,26.14,7200.0,21.3124,21.4024,21.3042,21.4024,7200.0
2016-01-27 14:00:00,26.14,26.22,25.96,26.05,27447.0,21.4024,21.4679,21.255,21.3287,27447.0
2016-01-27 14:05:00,26.03,26.03,25.77,25.77,14115.0,21.3124,21.3124,21.0995,21.0995,14115.0
2016-01-27 14:10:00,25.77,25.86,25.76,25.81,13325.0,21.0995,21.1732,21.0913,21.1322,13325.0
2016-01-27 14:15:00,25.81,25.97,25.78,25.96,14600.0,21.1322,21.2632,21.1077,21.255,14600.0
2016-01-27 14:20:00,25.95,26.02,25.9,25.93,10462.0,21.2469,21.3042,21.2059,21.2305,10462.0
2016-01-27 14:25:00,25.94,25.96,25.88,25.93,12067.0,21.2387,21.255,21.1895,21.2305,12067.0
2016-01-27 14:30:00,25.91,25.95,25.88,25.91,15639.0,21.2141,21.2469,21.1895,21.2141,15639.0
2016-01-27 14:35:00,25.93,25.94,25.77,25.79,15980.0,21.2305,21.2387,21.0995,21.1158,15980.0
2016-01-27 14:40:00,25.79,25.87,25.77,25.83,14278.0,21.1158,21.1814,21.0995,21.1486,14278.0
2016-01-27 14:45:00,25.84,25.91,25.74,25.84,20596.0,21.1568,21.2141,21.0749,21.1568,20596.0
2016-01-27 14:50:00,25.82,25.9,25.78,25.78,17403.0,21.1404,21.2059,21.1077,21.1077,17403.0
2016-01-27 14:55:00,25.8,25.82,25.73,25.74,17111.0,21.124,21.1404,21.0667,21.0749,17111.0
2016-01-27 15:00:00,25.74,25.78,25.64,25.68,24665.0,21.0749,21.1077,20.993,21.0258,24665.0
2016-01-27 15:05:00,25.68,25.69,25.63,25.69,24295.0,21.0258,21.034,20.9848,21.034,24295.0
2016-01-27 15:10:00,25.68,25.69,25.59,25.61,28527.0,21.0258,21.034,20.9521,20.9685,28527.0
2016-01-27 15:15:00,25.61,25.65,25.56,25.6,21053.0,20.9685,21.0012,20.9275,20.9603,21053.0
2016-01-27 15:20:00,25.64,25.69,25.59,25.69,20576.0,20.993,21.034,20.9521,21.034,20576.0
2016-01-27 15:25:00,25.68,25.79,25.67,25.73,27123.0,21.0258,21.1158,21.0176,21.0667,27123.0
2016-01-27 15:30:00,25.72,25.77,25.7,25.7,16316.0,21.0585,21.0995,21.0422,21.0422,16316.0
2016-01-27 15:35:00,25.68,25.73,25.65,25.66,28923.0,21.0258,21.0667,21.0012,21.0094,28923.0
2016-01-27 15:40:00,25.66,25.67,25.6,25.67,18916.0,21.0094,21.0176,20.9603,21.0176,18916.0
2016-01-27 15:45:00,25.66,25.73,25.64,25.7,25876.0,21.0094,21.0667,20.993,21.0422,25876.0
2016-01-27 15:50:00,25.7,25.7,25.63,25.67,40330.0,21.0422,21.0422,20.9848,21.0176,40330.0
2016-01-27 15:55:00,25.66,25.72,25.65,25.7,65065.0,21.0094,21.0585,21.0012,21.0422,65065.0
2016-01-28 09:30:00,26.14,26.27,26.02,26.27,30538.0,21.4024,21.5089,21.3042,21.5089,30538.0
2016-01-28 09:35:00,26.23,26.23,26.0,26.12,20261.0,21.4761,21.4761,21.2878,21.386,20261.0
2016-01-28 09:40:00,26.15,26.18,25.94,26.1,16926.0,21.4106,21.4352,21.2387,21.3697,16926.0
2016-01-28 09:45:00,26.09,26.11,25.95,25.99,11237.0,21.3615,21.3779,21.2469,21.2796,11237.0
2016-01-28 09:50:00,25.99,26.04,25.9,25.9,26360.0,21.2796,21.3205,21.2059,21.2059,26360.0
2016-01-28 09:55:00,25.92,26.09,25.92,26.05,49359.0,21.2223,21.3615,21.2223,21.3287,49359.0
2016-01-28 10:00:00,26.08,26.08,25.82,25.86,10085.0,21.3533,21.3533,21.1404,21.1732,10085.0
2016-01-28 10:05:00,25.89,25.9,25.65,25.68,18198.0,21.1977,21.2059,21.0012,21.0258,18198.0
2016-01-28 10:10:00,25.66,25.76,25.63,25.71,18252.0,21.0094,21.0913,20.9848,21.0503,18252.0
2016-01-28 10:15:00,25.68,25.77,25.68,25.72,10115.0,21.0258,21.0995,21.0258,21.0585,10115.0
2016-01-28 10:20:00,25.72,25.75,25.64,25.75,14353.0,21.0585,21.0831,20.993,21.0831,14353.0
2016-01-28 10:25:00,25.75,25.83,25.71,25.73,14600.0,21.0831,21.1486,21.0503,21.0667,14600.0
2016-01-28 10:30:00,25.73,25.78,25.51,25.56,55277.0,21.0667,21.1077,20.8866,20.9275,55277.0
2016-01-28 10:35:00,25.57,25.67,25.56,25.67,9938.0,20.9357,21.0176,20.9275,21.0176,9938.0
2016-01-28 10:40:00,25.68,25.68,25.61,25.62,54855.0,21.0258,21.0258,20.9685,20.9767,54855.0
2016-01-28 10:45:00,25.6,25.68,25.59,25.64,17390.0,20.9603,21.0258,20.9521,20.993,17390.0
2016-01-28 10:50:00,25.67,25.71,25.65,25.67,11795.0,21.0176,21.0503,21.0012,21.0176,11795.0
2016-01-28 10:55:00,25.67,25.82,25.67,25.81,12422.0,21.0176,21.1404,21.0176,21.1322,12422.0
2016-01-28 11:00:00,25.84,25.96,25.83,25.94,10466.0,21.1568,21.255,21.1486,21.2387,10466.0
2016-01-28 11:05:00,25.96,26.01,25.93,25.93,13179.0,21.255,21.296,21.2305,21.2305,13179.0
2016-01-28 11:10:00,25.95,25.97,25.9,25.94,14125.0,21.2469,21.2632,21.2059,21.2387,14125.0
2016-01-28 11:15:00,25.95,26.07,25.94,26.01,10036.0,21.2469,21.3451,21.2387,21.296,10036.0
2016-01-28 11:20:00,26.03,26.15,26.03,26.13,16594.0,21.3124,21.4106,21.3124,21.3942,16594.0
2016-01-28 11:25:00,26.13,26.14,26.05,26.05,16245.0,21.3942,21.4024,21.3287,21.3287,16245.0
2016-01-28 11:30:00,26.05,26.07,25.94,25.94,22120.0,21.3287,21.3451,21.2387,21.2387,22120.0
2016-01-28 11:35:00,25.93,25.95,25.88,25.94,11400.0,21.2305,21.2469,21.1895,21.2387,11400.0
2016-01-28 11:40:00,25.95,25.95,25.87,25.88,30363.0,21.2469,21.2469,21.1814,21.1895,30363.0
2016-01-28 11:45:00,25.88,25.88,25.83,25.87,9317.0,21.1895,21.1895,21.1486,21.1814,9317.0
2016-01-28 11:50:00,25.87,25.89,25.86,25.87,8374.0,21.1814,21.1977,21.1732,21.1814,8374.0
2016-01-28 11:55:00,25.87,25.87,25.74,25.74,19500.0,21.1814,21.1814,21.0749,21.0749,19500.0
2016-01-28 12:00:00,25.72,25.78,25.72,25.75,41415.0,21.0585,21.1077,21.0585,21.0831,41415.0
2016-01-28 12:05:00,25.75,25.76,25.7,25.75,20613.0,21.0831,21.0913,21.0422,21.0831,20613.0
2016-01-28 12:10:00,25.75,25.75,25.65,25.65,46776.0,21.0831,21.0831,21.0012,21.0012,46776.0
2016-01-28 12:15:00,25.65,25.69,25.62,25.62,7197.0,21.0012,21.034,20.9767,20.9767,7197.0
2016-01-28 12:20:00,25.63,25.66,25.61,25.66,17092.0,20.9848,21.0094,20.9685,21.0094,17092.0
2016-01-28 12:25:00,25.64,25.67,25.61,25.67,5842.0,20.993,21.0176,20.9685,21.0176,5842.0
2016-01-28 12:30:00,25.68,25.81,25.67,25.81,34910.0,21.0258,21.1322,21.0176,21.1322,34910.0
2016-01-28 12:35:00,25.83,25.86,25.81,25.82,10275.0,21.1486,21.1732,21.1322,21.1404,10275.0
2016-01-28 12:40:00,25.82,25.87,25.81,25.81,18446.0,21.1404,21.1814,21.1322,21.1322,18446.0
2016-01-28 12:45:00,25.82,25.84,25.78,25.78,11254.0,21.1404,21.1568,21.1077,21.1077,11254.0
2016-01-28 12:50:00,25.81,25.82,25.76,25.78,7978.0,21.1322,21.1404,21.0913,21.1077,7978.0
2016-01-28 12:55:00,25.78,25.8,25.57,25.64,51649.0,21.1077,21.124,20.9357,20.993,51649.0
2016-01-28 13:00:00,25.64,25.64,25.53,25.59,21955.0,20.993,20.993,20.903,20.9521,21955.0
2016-01-28 13:05:00,25.58,25.66,25.54,25.63,12074.0,20.9439,21.0094,20.9112,20.9848,12074.0
2016-01-28 13:10:00,25.66,25.74,25.66,25.73,10700.0,21.0094,21.0749,21.0094,21.0667,10700.0
2016-01-28 13:15:00,25.74,25.74,25.51,25.53,14318.0,21.0749,21.0749,20.8866,20.903,14318.0
2016-01-28 13:20:00,25.53,25.54,25.49,25.52,13886.0,20.903,20.9112,20.8702,20.8948,13886.0
2016-01-28 13:25:00,25.51,25.61,25.5,25.6,5600.0,20.8866,20.9685,20.8784,20.9603,5600.0
2016-01-28 13:30:00,25.6,25.64,25.59,25.62,7912.0,20.9603,20.993,20.9521,20.9767,7912.0
2016-01-28 13:35:00,25.63,25.66,25.59,25.59,8600.0,20.9848,21.0094,20.9521,20.9521,8600.0
2016-01-28 13:40:00,25.59,25.61,25.51,25.52,19550.0,20.9521,20.9685,20.8866,20.8948,19550.0
2016-01-28 13:45:00,25.52,25.56,25.48,25.5,16513.0,20.8948,20.9275,20.862,20.8784,16513.0
2016-01-28 13:50:00,25.49,25.5,25.47,25.49,14400.0,20.8702,20.8784,20.8538,20.8702,14400.0
2016-01-28 13:55:00,25.49,25.5,25.38,25.41,30333.0,20.8702,20.8784,20.7802,20.8047,30333.0
2016-01-28 14:00:00,25.39,25.5,25.37,25.5,17066.0,20.7883,20.8784,20.772,20.8784,17066.0
2016-01-28 14:05:00,25.49,25.58,25.46,25.56,15653.0,20.8702,20.9439,20.8457,20.9275,15653.0
2016-01-28 14:10:00,25.56,25.59,25.55,25.58,5550.0,20.9275,20.9521,20.9193,20.9439,5550.0
2016-01-28 14:15:00,25.58,25.62,25.51,25.52,15500.0,20.9439,20.9767,20.8866,20.8948,15500.0
2016-01-28 14:20:00,25.52,25.58,25.51,25.52,11628.0,20.8948,20.9439,20.8866,20.8948,11628.0
2016-01-28 14:25:00,25.52,25.58,25.5,25.58,18500.0,20.8948,20.9439,20.8784,20.9439,18500.0
2016-01-28 14:30:00,25.59,25.66,25.59,25.64,20921.0,20.9521,21.0094,20.9521,20.993,20921.0
2016-01-28 14:35:00,25.63,25.63,25.6,25.61,11337.0,20.9848,20.9848,20.9603,20.9685,11337.0
2016-01-28 14:40:00,25.61,25.63,25.56,25.56,13200.0,20.9685,20.9848,20.9275,20.9275,13200.0
2016-01-28 14:45:00,25.55,25.56,25.5,25.53,11600.0,20.9193,20.9275,20.8784,20.903,11600.0
2016-01-28 14:50:00,25.53,25.55,25.47,25.48,27538.0,20.903,20.9193,20.8538,20.862,27538.0
2016-01-28 14:55:00,25.47,25.52,25.46,25.52,13145.0,20.8538,20.8948,20.8457,20.8948,13145.0
2016-01-28 15:00:00,25.52,25.53,25.42,25.42,22102.0,20.8948,20.903,20.8129,20.8129,22102.0
2016-01-28 15:05:00,25.42,25.46,25.4,25.43,35638.0,20.8129,20.8457,20.7965,20.8211,35638.0
2016-01-28 15:10:00,25.43,25.45,25.38,25.42,42088.0,20.8211,20.8375,20.7802,20.8129,42088.0
2016-01-28 15:15:00,25.42,25.44,25.41,25.44,21335.0,20.8129,20.8293,20.8047,20.8293,21335.0
2016-01-28 15:20:00,25.43,25.51,25.43,25.5,41556.0,20.8211,20.8866,20.8211,20.8784,41556.0
2016-01-28 15:25:00,25.5,25.56,25.5,25.52,20523.0,20.8784,20.9275,20.8784,20.8948,20523.0
2016-01-28 15:30:00,25.51,25.55,25.51,25.52,22928.0,20.8866,20.9193,20.8866,20.8948,22928.0
2016-01-28 15:35:00,25.52,25.59,25.52,25.53,23824.0,20.8948,20.9521,20.8948,20.903,23824.0
2016-01-28 15:40:00,25.53,25.56,25.44,25.44,31659.0,20.903,20.9275,20.8293,20.8293,31659.0
2016-01-28 15:45:00,25.45,25.52,25.43,25.48,43149.0,20.8375,20.8948,20.8211,20.862,43149.0
2016-01-28 15:50:00,25.49,25.5,25.46,25.49,33978.0,20.8702,20.8784,20.8457,20.8702,33978.0
2016-01-28 15:55:00,25.49,25.52,25.48,25.52,62908.0,20.8702,20.8948,20.862,20.8948,62908.0
2016-01-29 09:30:00,25.68,25.78,25.56,25.74,30540.0,21.0258,21.1077,20.9275,21.0749,30540.0
2016-01-29 09:35:00,25.76,25.83,25.63,25.65,29044.0,21.0913,21.1486,20.9848,21.0012,29044.0
2016-01-29 09:40:00,25.71,25.83,25.71,25.78,6152.0,21.0503,21.1486,21.0503,21.1077,6152.0
2016-01-29 09:45:00,25.79,26.08,25.79,26.08,48117.0,21.1158,21.3533,21.1158,21.3533,48117.0
2016-01-29 09:50:00,26.1,26.17,25.99,26.15,39102.0,21.3697,21.427,21.2796,21.4106,39102.0
2016-01-29 09:55:00,26.16,26.36,26.16,26.33,28103.0,21.4188,21.5825,21.4188,21.558,28103.0
2016-01-29 10:00:00,26.36,26.4,26.25,26.36,27029.0,21.5825,21.6153,21.4925,21.5825,27029.0
2016-01-29 10:05:00,26.4,26.47,26.33,26.34,29719.0,21.6153,21.6726,21.558,21.5662,29719.0
2016-01-29 10:10:00,26.35,26.44,26.25,26.29,21424.0,21.5744,21.648,21.4925,21.5252,21424.0
2016-01-29 10:15:00,26.3,26.34,26.22,26.27,13769.0,21.5334,21.5662,21.4679,21.5089,13769.0
2016-01-29 10:20:00,26.27,26.33,26.06,26.16,34572.0,21.5089,21.558,21.3369,21.4188,34572.0
2016-01-29 10:25:00,26.16,26.18,26.0,26.05,22604.0,21.4188,21.4352,21.2878,21.3287,22604.0
2016-01-29 10:30:00,26.05,26.05,25.94,25.95,14580.0,21.3287,21.3287,21.2387,21.2469,14580.0
2016-01-29 10:35:00,25.93,26.05,25.89,25.93,19352.0,21.2305,21.3287,21.1977,21.2305,19352.0
2016-01-29 10:40:00,25.93,26.06,25.92,26.04,15328.0,21.2305,21.3369,21.2223,21.3205,15328.0
2016-01-29 10:45:00,26.06,26.17,26.0,26.13,15743.0,21.3369,21.427,21.2878,21.3942,15743.0
2016-01-29 10:50:00,26.13,26.18,26.05,26.05,11861.0,21.3942,21.4352,21.3287,21.3287,11861.0
2016-01-29 10:55:00,26.08,26.16,26.08,26.16,11550.0,21.3533,21.4188,21.3533,21.4188,11550.0
2016-01-29 11:00:00,26.16,26.32,26.16,26.32,11686.0,21.4188,21.5498,21.4188,21.5498,11686.0
2016-01-29 11:05:00,26.33,26.4,26.29,26.29,13136.0,21.558,21.6153,21.5252,21.5252,13136.0
2016-01-29 11:10:00,26.28,26.32,26.25,26.32,11190.0,21.517,21.5498,21.4925,21.5498,11190.0
2016-01-29 11:15:00,26.3,26.32,26.26,26.29,8701.0,21.5334,21.5498,21.5007,21.5252,8701.0
2016-01-29 11:20:00,26.3,26.4,26.29,26.39,15132.0,21.5334,21.6153,21.5252,21.6071,15132.0
2016-01-29 11:25:00,26.39,26.4,26.26,26.28,22640.0,21.6071,21.6153,21.5007,21.517,22640.0
2016-01-29 11:30:00,26.28,26.31,26.23,26.29,26005.0,21.517,21.5416,21.4761,21.5252,26005.0
2016-01-29 11:35:00,26.3,26.3,26.11,26.15,9888.0,21.5334,21.5334,21.3779,21.4106,9888.0
2016-01-29 11:40:00,26.15,26.16,26.05,26.11,11275.0,21.4106,21.4188,21.3287,21.3779,11275.0
2016-01-29 11:45:00,26.13,26.24,26.13,26.17,15200.0,21.3942,21.4843,21.3942,21.427,15200.0
2016-01-29 11:50:00,26.19,26.33,26.19,26.32,9584.0,21.4434,21.558,21.4434,21.5498,9584.0
2016-01-29 11:55:00,26.3,26.32,26.2,26.24,10000.0,21.5334,21.5498,21.4515,21.4843,10000.0
2016-01-29 12:00:00,26.2,26.27,26.16,26.25,6920.0,21.4515,21.5089,21.4188,21.4925,6920.0
2016-01-29 12:05:00,26.27,26.33,26.26,26.28,9367.0,21.5089,21.558,21.5007,21.517,9367.0
2016-01-29 12:10:00,26.29,26.39,26.28,26.35,5724.0,21.5252,21.6071,21.517,21.5744,5724.0
2016-01-29 12:15:00,26.36,26.43,26.33,26.36,13244.0,21.5825,21.6399,21.558,21.5825,13244.0
2016-01-29 12:20:00,26.35,26.4,26.34,26.35,8349.0,21.5744,21.6153,21.5662,21.5744,8349.0
2016-01-29 12:25:00,26.34,26.36,26.31,26.35,6250.0,21.5662,21.5825,21.5416,21.5744,6250.0
2016-01-29 12:30:00,26.35,26.35,26.12,26.12,13871.0,21.5744,21.5744,21.386,21.386,13871.0
2016-01-29 12:35:00,26.14,26.22,26.14,26.2,9226.0,21.4024,21.4679,21.4024,21.4515,9226.0
2016-01-29 12:40:00,26.21,26.28,26.17,26.17,10329.0,21.4597,21.517,21.427,21.427,10329.0
2016-01-29 12:45:00,26.17,26.21,26.16,26.2,5590.0,21.427,21.4597,21.4188,21.4515,5590.0
2016-01-29 12:50:00,26.2,26.23,26.2,26.21,3629.0,21.4515,21.4761,21.4515,21.4597,3629.0
2016-01-29 12:55:00,26.24,26.26,26.2,26.2,12809.0,21.4843,21.5007,21.4515,21.4515,12809.0
2016-01-29 13:00:00,26.19,26.26,26.18,26.22,10582.0,21.4434,21.5007,21.4352,21.4679,10582.0
2016-01-29 13:05:00,26.24,26.26,26.2,26.21,7450.0,21.4843,21.5007,21.4515,21.4597,7450.0
2016-01-29 13:10:00,26.21,26.25,26.21,26.22,10800.0,21.4597,21.4925,21.4597,21.4679,10800.0
2016-01-29 13:15:00,26.22,26.27,26.19,26.27,49035.0,21.4679,21.5089,21.4434,21.5089,49035.0
2016-01-29 13:20:00,26.28,26.34,26.27,26.32,6963.0,21.517,21.5662,21.5089,21.5498,6963.0
2016-01-29 13:25:00,26.33,26.33,26.27,26.27,7604.0,21.558,21.558,21.5089,21.5089,7604.0
2016-01-29 13:30:00,26.27,26.29,26.17,26.18,10932.0,21.5089,21.5252,21.427,21.4352,10932.0
2016-01-29 13:35:00,26.18,26.2,26.16,26.18,9664.0,21.4352,21.4515,21.4188,21.4352,9664.0
2016-01-29 13:40:00,26.18,26.27,26.17,26.27,25792.0,21.4352,21.5089,21.427,21.5089,25792.0
2016-01-29 13:45:00,26.28,26.28,26.23,26.25,4191.0,21.517,21.517,21.4761,21.4925,4191.0
2016-01-29 13:50:00,26.24,26.24,26.17,26.22,8307.0,21.4843,21.4843,21.427,21.4679,8307.0
2016-01-29 13:55:00,26.22,26.22,26.16,26.17,12650.0,21.4679,21.4679,21.4188,21.427,12650.0
2016-01-29 14:00:00,26.17,26.22,26.17,26.19,26409.0,21.427,21.4679,21.427,21.4434,26409.0
2016-01-29 14:05:00,26.18,26.2,26.16,26.16,14648.0,21.4352,21.4515,21.4188,21.4188,14648.0
2016-01-29 14:10:00,26.17,26.23,26.16,26.23,14351.0,21.427,21.4761,21.4188,21.4761,14351.0
2016-01-29 14:15:00,26.24,26.24,26.19,26.19,29213.0,21.4843,21.4843,21.4434,21.4434,29213.0
2016-01-29 14:20:00,26.2,26.22,26.19,26.22,35565.0,21.4515,21.4679,21.4434,21.4679,35565.0
2016-01-29 14:25:00,26.21,26.28,26.21,26.28,22311.0,21.4597,21.517,21.4597,21.517,22311.0
2016-01-29 14:30:00,26.29,26.31,26.24,26.26,14366.0,21.5252,21.5416,21.4843,21.5007,14366.0
2016-01-29 14:35:00,26.24,26.26,26.2,26.23,21927.0,21.4843,21.5007,21.4515,21.4761,21927.0
2016-01-29 14:40:00,26.22,26.23,26.2,26.21,7870.0,21.4679,21.4761,21.4515,21.4597,7870.0
2016-01-29 14:45:00,26.22,26.26,26.21,26.25,24216.0,21.4679,21.5007,21.4597,21.4925,24216.0
2016-01-29 14:50:00,26.25,26.27,26.22,26.22,13405.0,21.4925,21.5089,21.4679,21.4679,13405.0
2016-01-29 14:55:00,26.22,26.23,26.18,26.2,11935.0,21.4679,21.4761,21.4352,21.4515,11935.0
2016-01-29 15:00:00,26.2,26.26,26.19,26.25,10125.0,21.4515,21.5007,21.4434,21.4925,10125.0
2016-01-29 15:05:00,26.25,26.25,26.2,26.24,23775.0,21.4925,21.4925,21.4515,21.4843,23775.0
2016-01-29 15:10:00,26.24,26.25,26.22,26.22,34478.0,21.4843,21.4925,21.4679,21.4679,34478.0
2016-01-29 15:15:00,26.23,26.25,26.21,26.25,12323.0,21.4761,21.4925,21.4597,21.4925,12323.0
2016-01-29 15:20:00,26.25,26.25,26.2,26.24,17005.0,21.4925,21.4925,21.4515,21.4843,17005.0
2016-01-29 15:25:00,26.24,26.25,26.21,26.22,26687.0,21.4843,21.4925,21.4597,21.4679,26687.0
2016-01-29 15:30:00,26.23,26.26,26.22,26.25,41476.0,21.4761,21.5007,21.4679,21.4925,41476.0
2016-01-29 15:35:00,26.24,26.31,26.24,26.25,36865.0,21.4843,21.5416,21.4843,21.4925,36865.0
2016-01-29 15:40:00,26.24,26.24,26.13,26.18,74513.0,21.4843,21.4843,21.3942,21.4352,74513.0
2016-01-29 15:45:00,26.17,26.19,26.12,26.14,67889.0,21.427,21.4434,21.386,21.4024,67889.0
2016-01-29 15:50:00,26.15,26.23,26.14,26.15,84312.0,21.4106,21.4761,21.4024,21.4106,84312.0
2016-01-29 15:55:00,26.15,26.23,26.13,26.23,128970.0,21.4106,21.4761,21.3942,21.4761,128970.0
2016-02-01 09:30:00,26.13,26.13,25.74,25.76,26184.0,21.3942,21.3942,21.0749,21.0913,26184.0
2016-02-01 09:35:00,25.77,25.95,25.75,25.9,22188.0,21.0995,21.2469,21.0831,21.2059,22188.0
2016-02-01 09:40:00,25.9,25.9,25.75,25.75,37921.0,21.2059,21.2059,21.0831,21.0831,37921.0
2016-02-01 09:45:00,25.74,25.99,25.74,25.99,40962.0,21.0749,21.2796,21.0749,21.2796,40962.0
2016-02-01 09:50:00,25.98,26.17,25.94,26.13,49475.0,21.2714,21.427,21.2387,21.3942,49475.0
2016-02-01 09:55:00,26.13,26.26,26.06,26.18,9371.0,21.3942,21.5007,21.3369,21.4352,9371.0
2016-02-01 10:00:00,26.18,26.2,25.97,25.99,15273.0,21.4352,21.4515,21.2632,21.2796,15273.0
2016-02-01 10:05:00,25.99,26.3,25.99,26.3,15656.0,21.2796,21.5334,21.2796,21.5334,15656.0
2016-02-01 10:10:00,26.29,26.41,26.2,26.31,16184.0,21.5252,21.6235,21.4515,21.5416,16184.0
2016-02-01 10:15:00,26.29,26.39,26.12,26.13,14600.0,21.5252,21.6071,21.386,21.3942,14600.0
2016-02-01 10:20:00,26.13,26.28,26.13,26.17,18200.0,21.3942,21.517,21.3942,21.427,18200.0
2016-02-01 10:25:00,26.16,26.27,26.16,26.25,17430.0,21.4188,21.5089,21.4188,21.4925,17430.0
2016-02-01 10:30:00,26.25,26.38,26.25,26.33,15138.0,21.4925,21.5989,21.4925,21.558,15138.0
2016-02-01 10:35:00,26.34,26.42,26.34,26.38,21206.0,21.5662,21.6317,21.5662,21.5989,21206.0
2016-02-01 10:40:00,26.38,26.44,26.31,26.34,22371.0,21.5989,21.648,21.5416,21.5662,22371.0
2016-02-01 10:45:00,26.34,26.39,26.32,26.37,26024.0,21.5662,21.6071,21.5498,21.5907,26024.0
2016-02-01 10:50:00,26.37,26.4,26.28,26.3,19535.0,21.5907,21.6153,21.517,21.5334,19535.0
2016-02-01 10:55:00,26.3,26.5,26.29,26.47,20356.0,21.5334,21.6972,21.5252,21.6726,20356.0
2016-02-01 11:00:00,26.46,26.48,26.41,26.42,26888.0,21.6644,21.6808,21.6235,21.6317,26888.0
2016-02-01 11:05:00,26.45,26.52,26.43,26.43,16732.0,21.6562,21.7135,21.6399,21.6399,16732.0
2016-02-01 11:10:00,26.44,26.54,26.41,26.53,15621.0,21.648,21.7299,21.6235,21.7217,15621.0
2016-02-01 11:15:00,26.54,26.55,26.47,26.47,20048.0,21.7299,21.7381,21.6726,21.6726,20048.0
2016-02-01 11:20:00,26.46,26.46,26.37,26.42,22053.0,21.6644,21.6644,21.5907,21.6317,22053.0
2016-02-01 11:25:00,26.42,26.46,26.4,26.43,13356.0,21.6317,21.6644,21.6153,21.6399,13356.0
2016-02-01 11:30:00,26.45,26.47,26.42,26.43,18001.0,21.6562,21.6726,21.6317,21.6399,18001.0
2016-02-01 11:35:00,26.44,26.52,26.44,26.49,18705.0,21.648,21.7135,21.648,21.689,18705.0
2016-02-01 11:40:00,26.5,26.5,26.45,26.47,34073.0,21.6972,21.6972,21.6562,21.6726,34073.0
2016-02-01 11:45:00,26.47,26.47,26.42,26.42,16303.0,21.6726,21.6726,21.6317,21.6317,16303.0
2016-02-01 11:50:00,26.42,26.44,26.33,26.4,26360.0,21.6317,21.648,21.558,21.6153,26360.0
2016-02-01 11:55:00,26.4,26.41,26.32,26.36,18843.0,21.6153,21.6235,21.5498,21.5825,18843.0
2016-02-01 12:00:00,26.35,26.43,26.34,26.35,15442.0,21.5744,21.6399,21.5662,21.5744,15442.0
2016-02-01 12:05:00,26.35,26.35,26.28,26.32,18152.0,21.5744,21.5744,21.517,21.5498,18152.0
2016-02-01 12:10:00,26.33,26.4,26.33,26.38,18890.0,21.558,21.6153,21.558,21.5989,18890.0
2016-02-01 12:15:00,26.37,26.39,26.33,26.37,16687.0,21.5907,21.6071,21.558,21.5907,16687.0
2016-02-01 12:20:00,26.37,26.41,26.26,26.27,27096.0,21.5907,21.6235,21.5007,21.5089,27096.0
2016-02-01 12:25:00,26.28,26.36,26.28,26.3,15014.0,21.517,21.5825,21.517,21.5334,15014.0
2016-02-01 12:30:00,26.3,26.32,26.23,26.23,21774.0,21.5334,21.5498,21.4761,21.4761,21774.0
2016-02-01 12:35:00,26.22,26.26,26.18,26.2,24864.0,21.4679,21.5007,21.4352,21.4515,24864.0
2016-02-01 12:40:00,26.2,26.22,26.18,26.2,38819.0,21.4515,21.4679,21.4352,21.4515,38819.0
2016-02-01 12:45:00,26.2,26.21,26.14,26.17,30008.0,21.4515,21.4597,21.4024,21.427,30008.0
2016-02-01 12:50:00,26.17,26.17,26.05,26.08,15181.0,21.427,21.427,21.3287,21.3533,15181.0
2016-02-01 12:55:00,26.07,26.08,26.04,26.06,10686.0,21.3451,21.3533,21.3205,21.3369,10686.0
2016-02-01 13:00:00,26.06,26.14,26.06,26.1,23565.0,21.3369,21.4024,21.3369,21.3697,23565.0
2016-02-01 13:05:00,26.1,26.1,25.92,25.93,20072.0,21.3697,21.3697,21.2223,21.2305,20072.0
2016-02-01 13:10:00,25.92,26.05,25.92,26.05,21075.0,21.2223,21.3287,21.2223,21.3287,21075.0
2016-02-01 13:15:00,26.05,26.08,26.01,26.06,20424.0,21.3287,21.3533,21.296,21.3369,20424.0
2016-02-01 13:20:00,26.08,26.13,26.06,26.06,13245.0,21.3533,21.3942,21.3369,21.3369,13245.0
2016-02-01 13:25:00,26.07,26.18,26.06,26.18,34991.0,21.3451,21.4352,21.3369,21.4352,34991.0
2016-02-01 13:30:00,26.18,26.24,26.16,26.19,12673.0,21.4352,21.4843,21.4188,21.4434,12673.0
2016-02-01 13:35:00,26.18,26.22,26.18,26.2,10095.0,21.4352,21.4679,21.4352,21.4515,10095.0
2016-02-01 13:40:00,26.19,26.23,26.16,26.19,15193.0,21.4434,21.4761,21.4188,21.4434,15193.0
2016-02-01 13:45:00,26.19,26.31,26.19,26.31,7400.0,21.4434,21.5416,21.4434,21.5416,7400.0
2016-02-01 13:50:00,26.31,26.31,26.18,26.18,22980.0,21.5416,21.5416,21.4352,21.4352,22980.0
2016-02-01 13:55:00,26.18,26.2,26.13,26.17,25278.0,21.4352,21.4515,21.3942,21.427,25278.0
2016-02-01 14:00:00,26.17,26.19,26.15,26.17,20208.0,21.427,21.4434,21.4106,21.427,20208.0
2016-02-01 14:05:00,26.16,26.19,26.09,26.11,22088.0,21.4188,21.4434,21.3615,21.3779,22088.0
2016-02-01 14:10:00,26.1,26.18,26.09,26.14,33242.0,21.3697,21.4352,21.3615,21.4024,33242.0
2016-02-01 14:15:00,26.14,26.23,26.14,26.21,11956.0,21.4024,21.4761,21.4024,21.4597,11956.0
2016-02-01 14:20:00,26.21,26.24,26.19,26.23,11976.0,21.4597,21.4843,21.4434,21.4761,11976.0
2016-02-01 14:25:00,26.23,26.28,26.23,26.27,12400.0,21.4761,21.517,21.4761,21.5089,12400.0
2016-02-01 14:30:00,26.27,26.29,26.23,26.26,16780.0,21.5089,21.5252,21.4761,21.5007,16780.0
2016-02-01 14:35:00,26.25,26.29,26.24,26.28,18500.0,21.4925,21.5252,21.4843,21.517,18500.0
2016-02-01 14:40:00,26.29,26.38,26.29,26.36,17593.0,21.5252,21.5989,21.5252,21.5825,17593.0
2016-02-01 14:45:00,26.36,26.36,26.25,26.26,14722.0,21.5825,21.5825,21.4925,21.5007,14722.0
2016-02-01 14:50:00,26.26,26.27,26.17,26.18,19586.0,21.5007,21.5089,21.427,21.4352,19586.0
2016-02-01 14:55:00,26.2,26.34,26.18,26.33,16139.0,21.4515,21.5662,21.4352,21.558,16139.0
2016-02-01 15:00:00,26.32,26.36,26.29,26.3,22731.0,21.5498,21.5825,21.5252,21.5334,22731.0
2016-02-01 15:05:00,26.3,26.39,26.29,26.39,25541.0,21.5334,21.6071,21.5252,21.6071,25541.0
2016-02-01 15:10:00,26.38,26.45,26.37,26.45,21960.0,21.5989,21.6562,21.5907,21.6562,21960.0
2016-02-01 15:15:00,26.44,26.53,26.42,26.53,35109.0,21.648,21.7217,21.6317,21.7217,35109.0
2016-02-01 15:20:00,26.53,26.55,26.48,26.53,27557.0,21.7217,21.7381,21.6808,21.7217,27557.0
2016-02-01 15:25:00,26.54,26.59,26.53,26.59,19817.0,21.7299,21.7709,21.7217,21.7709,19817.0
2016-02-01 15:30:00,26.59,26.59,26.52,26.54,30157.0,21.7709,21.7709,21.7135,21.7299,30157.0
2016-02-01 15:35:00,26.55,26.56,26.44,26.46,41052.0,21.7381,21.7463,21.648,21.6644,41052.0
2016-02-01 15:40:00,26.46,26.55,26.45,26.55,31161.0,21.6644,21.7381,21.6562,21.7381,31161.0
2016-02-01 15:45:00,26.54,26.55,26.43,26.44,54956.0,21.7299,21.7381,21.6399,21.648,54956.0
2016-02-01 15:50:00,26.43,26.46,26.39,26.42,38540.0,21.6399,21.6644,21.6071,21.6317,38540.0
2016-02-01 15:55:00,26.43,26.43,26.34,26.35,104217.0,21.6399,21.6399,21.5662,21.5744,104217.0
2016-02-02 09:30:00,26.26,26.84,26.17,26.84,40422.0,21.5007,21.9755,21.427,21.9755,40422.0
2016-02-02 09:35:00,26.84,26.84,26.52,26.53,13244.0,21.9755,21.9755,21.7135,21.7217,13244.0
2016-02-02 09:40:00,26.53,26.69,26.5,26.52,26967.0,21.7217,21.8527,21.6972,21.7135,26967.0
2016-02-02 09:45:00,26.53,26.53,26.34,26.34,36925.0,21.7217,21.7217,21.5662,21.5662,36925.0
2016-02-02 09:50:00,26.33,26.4,26.13,26.18,28654.0,21.558,21.6153,21.3942,21.4352,28654.0
2016-02-02 09:55:00,26.16,26.29,26.14,26.24,31948.0,21.4188,21.5252,21.4024,21.4843,31948.0
2016-02-02 10:00:00,26.22,26.54,26.2,26.54,69046.0,21.4679,21.7299,21.4515,21.7299,69046.0
2016-02-02 10:05:00,26.56,26.56,26.46,26.46,25681.0,21.7463,21.7463,21.6644,21.6644,25681.0
2016-02-02 10:10:00,26.44,26.44,26.2,26.24,20500.0,21.648,21.648,21.4515,21.4843,20500.0
2016-02-02 10:15:00,26.24,26.33,26.19,26.2,26585.0,21.4843,21.558,21.4434,21.4515,26585.0
2016-02-02 10:20:00,26.16,26.23,26.12,26.14,22406.0,21.4188,21.4761,21.386,21.4024,22406.0
2016-02-02 10:25:00,26.13,26.16,26.1,26.13,34020.0,21.3942,21.4188,21.3697,21.3942,34020.0
2016-02-02 10:30:00,26.12,26.2,26.1,26.12,24602.0,21.386,21.4515,21.3697,21.386,24602.0
2016-02-02 10:35:00,26.12,26.2,26.09,26.15,40706.0,21.386,21.4515,21.3615,21.4106,40706.0
2016-02-02 10:40:00,26.15,26.18,26.04,26.05,28900.0,21.4106,21.4352,21.3205,21.3287,28900.0
2016-02-02 10:45:00,26.06,26.1,26.03,26.09,18620.0,21.3369,21.3697,21.3124,21.3615,18620.0
2016-02-02 10:50:00,26.09,26.21,26.06,26.16,19315.0,21.3615,21.4597,21.3369,21.4188,19315.0
2016-02-02 10:55:00,26.16,26.25,26.16,26.25,9895.0,21.4188,21.4925,21.4188,21.4925,9895.0
2016-02-02 11:00:00,26.26,26.37,26.26,26.35,68400.0,21.5007,21.5907,21.5007,21.5744,68400.0
2016-02-02 11:05:00,26.34,26.45,26.32,26.39,12785.0,21.5662,21.6562,21.5498,21.6071,12785.0
2016-02-02 11:10:00,26.38,26.54,26.37,26.54,11279.0,21.5989,21.7299,21.5907,21.7299,11279.0
2016-02-02 11:15:00,26.55,26.56,26.46,26.46,11970.0,21.7381,21.7463,21.6644,21.6644,11970.0
2016-02-02 11:20:00,26.46,26.46,26.35,26.41,10636.0,21.6644,21.6644,21.5744,21.6235,10636.0
2016-02-02 11:25:00,26.44,26.45,26.36,26.38,24357.0,21.648,21.6562,21.5825,21.5989,24357.0
2016-02-02 11:30:00,26.37,26.43,26.37,26.39,14300.0,21.5907,21.6399,21.5907,21.6071,14300.0
2016-02-02 11:35:00,26.4,26.46,26.4,26.44,15165.0,21.6153,21.6644,21.6153,21.648,15165.0
2016-02-02 11:40:00,26.44,26.51,26.43,26.49,16770.0,21.648,21.7054,21.6399,21.689,16770.0
2016-02-02 11:45:00,26.47,26.48,26.36,26.36,15144.0,21.6726,21.6808,21.5825,21.5825,15144.0
2016-02-02 11:50:00,26.36,26.46,26.36,26.43,23047.0,21.5825,21.6644,21.5825,21.6399,23047.0
2016-02-02 11:55:00,26.45,26.46,26.4,26.41,30384.0,21.6562,21.6644,21.6153,21.6235,30384.0
2016-02-02 12:00:00,26.4,26.41,26.24,26.24,70381.0,21.6153,21.6235,21.4843,21.4843,70381.0
2016-02-02 12:05:00,26.24,26.4,26.24,26.4,61103.0,21.4843,21.6153,21.4843,21.6153,61103.0
2016-02-02 12:10:00,26.42,26.42,26.33,26.37,16467.0,21.6317,21.6317,21.558,21.5907,16467.0
2016-02-02 12:15:00,26.36,26.39,26.29,26.37,14860.0,21.5825,21.6071,21.5252,21.5907,14860.0
2016-02-02 12:20:00,26.38,26.41,26.32,26.39,12333.0,21.5989,21.6235,21.5498,21.6071,12333.0
2016-02-02 12:25:00,26.38,26.49,26.36,26.49,15100.0,21.5989,21.689,21.5825,21.689,15100.0
2016-02-02 12:30:00,26.49,26.56,26.48,26.53,12570.0,21.689,21.7463,21.6808,21.7217,12570.0
2016-02-02 12:35:00,26.53,26.59,26.47,26.56,14799.0,21.7217,21.7709,21.6726,21.7463,14799.0
2016-02-02 12:40:00,26.55,26.61,26.52,26.58,15900.0,21.7381,21.7872,21.7135,21.7627,15900.0
2016-02-02 12:45:00,26.58,26.67,26.57,26.62,16950.0,21.7627,21.8364,21.7545,21.7954,16950.0
2016-02-02 12:50:00,26.61,26.69,26.56,26.6,65217.0,21.7872,21.8527,21.7463,21.779,65217.0
2016-02-02 12:55:00,26.61,26.66,26.59,26.63,18929.0,21.7872,21.8282,21.7709,21.8036,18929.0
2016-02-02 13:00:00,26.62,26.63,26.56,26.57,12496.0,21.7954,21.8036,21.7463,21.7545,12496.0
2016-02-02 13:05:00,26.54,26.63,26.51,26.56,40693.0,21.7299,21.8036,21.7054,21.7463,40693.0
2016-02-02 13:10:00,26.56,26.66,26.55,26.63,43192.0,21.7463,21.8282,21.7381,21.8036,43192.0
2016-02-02 13:15:00,26.63,26.65,26.55,26.63,36978.0,21.8036,21.82,21.7381,21.8036,36978.0
2016-02-02 13:20:00,26.64,26.64,26.59,26.61,19366.0,21.8118,21.8118,21.7709,21.7872,19366.0
2016-02-02 13:25:00,26.62,26.7,26.61,26.68,15237.0,21.7954,21.8609,21.7872,21.8445,15237.0
2016-02-02 13:30:00,26.67,26.68,26.57,26.62,19137.0,21.8364,21.8445,21.7545,21.7954,19137.0
2016-02-02 13:35:00,26.61,26.61,26.57,26.57,23379.0,21.7872,21.7872,21.7545,21.7545,23379.0
2016-02-02 13:40:00,26.58,26.6,26.53,26.54,25396.0,21.7627,21.779,21.7217,21.7299,25396.0
2016-02-02 13:45:00,26.55,26.55,26.35,26.37,30845.0,21.7381,21.7381,21.5744,21.5907,30845.0
2016-02-02 13:50:00,26.35,26.55,26.31,26.55,68955.0,21.5744,21.7381,21.5416,21.7381,68955.0
2016-02-02 13:55:00,26.54,26.55,26.41,26.44,15034.0,21.7299,21.7381,21.6235,21.648,15034.0
2016-02-02 14:00:00,26.45,26.51,26.38,26.45,37849.0,21.6562,21.7054,21.5989,21.6562,37849.0
2016-02-02 14:05:00,26.45,26.48,26.4,26.41,18358.0,21.6562,21.6808,21.6153,21.6235,18358.0
2016-02-02 14:10:00,26.4,26.41,26.32,26.38,18628.0,21.6153,21.6235,21.5498,21.5989,18628.0
2016-02-02 14:15:00,26.37,26.39,26.23,26.27,36490.0,21.5907,21.6071,21.4761,21.5089,36490.0
2016-02-02 14:20:00,26.27,26.36,26.27,26.29,15590.0,21.5089,21.5825,21.5089,21.5252,15590.0
2016-02-02 14:25:00,26.31,26.35,26.3,26.35,18977.0,21.5416,21.5744,21.5334,21.5744,18977.0
2016-02-02 14:30:00,26.35,26.4,26.33,26.4,30311.0,21.5744,21.6153,21.558,21.6153,30311.0
2016-02-02 14:35:00,26.38,26.39,26.32,26.35,20255.0,21.5989,21.6071,21.5498,21.5744,20255.0
2016-02-02 14:40:00,26.36,26.41,26.34,26.39,12924.0,21.5825,21.6235,21.5662,21.6071,12924.0
2016-02-02 14:45:00,26.39,26.4,26.32,26.39,19465.0,21.6071,21.6153,21.5498,21.6071,19465.0
2016-02-02 14:50:00,26.39,26.41,26.27,26.27,19603.0,21.6071,21.6235,21.5089,21.5089,19603.0
2016-02-02 14:55:00,26.26,26.29,26.25,26.28,21689.0,21.5007,21.5252,21.4925,21.517,21689.0
2016-02-02 15:00:00,26.27,26.28,26.23,26.23,21450.0,21.5089,21.517,21.4761,21.4761,21450.0
2016-02-02 15:05:00,26.24,26.25,26.16,26.16,21727.0,21.4843,21.4925,21.4188,21.4188,21727.0
2016-02-02 15:10:00,26.16,26.19,26.12,26.14,36244.0,21.4188,21.4434,21.386,21.4024,36244.0
2016-02-02 15:15:00,26.13,26.21,26.1,26.12,36337.0,21.3942,21.4597,21.3697,21.386,36337.0
2016-02-02 15:20:00,26.11,26.12,26.05,26.09,53832.0,21.3779,21.386,21.3287,21.3615,53832.0
2016-02-02 15:25:00,26.1,26.16,26.09,26.11,36227.0,21.3697,21.4188,21.3615,21.3779,36227.0
2016-02-02 15:30:00,26.12,26.22,26.11,26.21,40030.0,21.386,21.4679,21.3779,21.4597,40030.0
2016-02-02 15:35:00,26.22,26.31,26.2,26.3,68546.0,21.4679,21.5416,21.4515,21.5334,68546.0
2016-02-02 15:40:00,26.3,26.41,26.3,26.39,96369.0,21.5334,21.6235,21.5334,21.6071,96369.0
2016-02-02 15:45:00,26.39,26.45,26.36,26.45,60485.0,21.6071,21.6562,21.5825,21.6562,60485.0
2016-02-02 15:50:00,26.44,26.49,26.41,26.48,69680.0,21.648,21.689,21.6235,21.6808,69680.0
2016-02-02 15:55:00,26.48,26.49,26.39,26.39,136710.0,21.6808,21.689,21.6071,21.6071,136710.0
2016-02-03 09:30:00,26.6,26.72,26.26,26.33,75679.0,21.779,21.8773,21.5007,21.558,75679.0
2016-02-03 09:35:00,26.32,26.61,26.29,26.59,53547.0,21.5498,21.7872,21.5252,21.7709,53547.0
2016-02-03 09:40:00,26.57,26.61,26.38,26.47,75933.0,21.7545,21.7872,21.5989,21.6726,75933.0
2016-02-03 09:45:00,26.45,26.69,26.42,26.67,14450.0,21.6562,21.8527,21.6317,21.8364,14450.0
2016-02-03 09:50:00,26.66,26.76,26.42,26.47,16830.0,21.8282,21.91,21.6317,21.6726,16830.0
2016-02-03 09:55:00,26.47,26.47,26.33,26.38,17111.0,21.6726,21.6726,21.558,21.5989,17111.0
2016-02-03 10:00:00,26.34,26.37,26.22,26.32,24473.0,21.5662,21.5907,21.4679,21.5498,24473.0
2016-02-03 10:05:00,26.31,26.39,26.23,26.23,49610.0,21.5416,21.6071,21.4761,21.4761,49610.0
2016-02-03 10:10:00,26.23,26.3,26.14,26.23,39629.0,21.4761,21.5334,21.4024,21.4761,39629.0
2016-02-03 10:15:00,26.2,26.32,26.17,26.32,20961.0,21.4515,21.5498,21.427,21.5498,20961.0
2016-02-03 10:20:00,26.31,26.32,26.24,26.31,14450.0,21.5416,21.5498,21.4843,21.5416,14450.0
2016-02-03 10:25:00,26.31,26.31,26.16,26.16,24977.0,21.5416,21.5416,21.4188,21.4188,24977.0
2016-02-03 10:30:00,26.13,26.16,25.98,26.01,48848.0,21.3942,21.4188,21.2714,21.296,48848.0
2016-02-03 10:35:00,26.01,26.03,25.89,25.93,51728.0,21.296,21.3124,21.1977,21.2305,51728.0
2016-02-03 10:40:00,25.94,25.94,25.84,25.88,46834.0,21.2387,21.2387,21.1568,21.1895,46834.0
2016-02-03 10:45:00,25.9,25.98,25.88,25.92,30543.0,21.2059,21.2714,21.1895,21.2223,30543.0
2016-02-03 10:50:00,25.93,26.13,25.93,26.11,18613.0,21.2305,21.3942,21.2305,21.3779,18613.0
2016-02-03 10:55:00,26.13,26.34,26.13,26.33,20100.0,21.3942,21.5662,21.3942,21.558,20100.0
2016-02-03 11:00:00,26.32,26.34,26.19,26.21,14507.0,21.5498,21.5662,21.4434,21.4597,14507.0
2016-02-03 11:05:00,26.19,26.23,26.13,26.21,20234.0,21.4434,21.4761,21.3942,21.4597,20234.0
2016-02-03 11:10:00,26.23,26.35,26.15,26.35,33200.0,21.4761,21.5744,21.4106,21.5744,33200.0
2016-02-03 11:15:00,26.35,26.46,26.33,26.43,42683.0,21.5744,21.6644,21.558,21.6399,42683.0
2016-02-03 11:20:00,26.44,26.59,26.44,26.57,22698.0,21.648,21.7709,21.648,21.7545,22698.0
2016-02-03 11:25:00,26.57,26.6,26.55,26.59,17014.0,21.7545,21.779,21.7381,21.7709,17014.0
2016-02-03 11:30:00,26.58,26.76,26.58,26.75,62477.0,21.7627,21.91,21.7627,21.9019,62477.0
2016-02-03 11:35:00,26.75,26.84,26.68,26.82,28526.0,21.9019,21.9755,21.8445,21.9592,28526.0
2016-02-03 11:40:00,26.81,26.95,26.81,26.86,33606.0,21.951,22.0656,21.951,21.9919,33606.0
2016-02-03 11:45:00,26.87,26.94,26.87,26.88,9156.0,22.0001,22.0574,22.0001,22.0083,9156.0
2016-02-03 11:50:00,26.9,26.9,26.76,26.77,18557.0,22.0247,22.0247,21.91,21.9182,18557.0
2016-02-03 11:55:00,26.77,26.84,26.77,26.84,14100.0,21.9182,21.9755,21.9182,21.9755,14100.0
2016-02-03 12:00:00,26.87,26.97,26.85,26.97,20187.0,22.0001,22.082,21.9837,22.082,20187.0
2016-02-03 12:05:00,26.95,26.99,26.92,26.95,23142.0,22.0656,22.0984,22.041,22.0656,23142.0
2016-02-03 12:10:00,26.95,26.99,26.91,26.94,46195.0,22.0656,22.0984,22.0329,22.0574,46195.0
2016-02-03 12:15:00,26.94,26.98,26.91,26.95,22102.0,22.0574,22.0902,22.0329,22.0656,22102.0
2016-02-03 12:20:00,26.95,27.08,26.93,27.01,45360.0,22.0656,22.1721,22.0492,22.1147,45360.0
2016-02-03 12:25:00,27.02,27.02,26.94,26.97,27186.0,22.1229,22.1229,22.0574,22.082,27186.0
2016-02-03 12:30:00,26.95,27.01,26.94,26.96,27275.0,22.0656,22.1147,22.0574,22.0738,27275.0
2016-02-03 12:35:00,26.95,27.06,26.93,27.02,24908.0,22.0656,22.1557,22.0492,22.1229,24908.0
2016-02-03 12:40:00,27.02,27.22,26.98,27.1,49098.0,22.1229,22.2867,22.0902,22.1884,49098.0
2016-02-03 12:45:00,27.11,27.11,26.94,26.99,23643.0,22.1966,22.1966,22.0574,22.0984,23643.0
2016-02-03 12:50:00,27.0,27.05,26.99,27.05,10995.0,22.1066,22.1475,22.0984,22.1475,10995.0
2016-02-03 12:55:00,27.05,27.05,26.91,26.91,16876.0,22.1475,22.1475,22.0329,22.0329,16876.0
2016-02-03 13:00:00,26.91,26.95,26.88,26.95,27155.0,22.0329,22.0656,22.0083,22.0656,27155.0
2016-02-03 13:05:00,26.94,26.96,26.87,26.89,25376.0,22.0574,22.0738,22.0001,22.0165,25376.0
2016-02-03 13:10:00,26.88,26.91,26.75,26.75,30581.0,22.0083,22.0329,21.9019,21.9019,30581.0
2016-02-03 13:15:00,26.75,26.76,26.67,26.73,18244.0,21.9019,21.91,21.8364,21.8855,18244.0
2016-02-03 13:20:00,26.7,26.73,26.68,26.73,8617.0,21.8609,21.8855,21.8445,21.8855,8617.0
2016-02-03 13:25:00,26.74,26.77,26.71,26.73,17127.0,21.8937,21.9182,21.8691,21.8855,17127.0
2016-02-03 13:30:00,26.74,26.74,26.54,26.55,21213.0,21.8937,21.8937,21.7299,21.7381,21213.0
2016-02-03 13:35:00,26.53,26.63,26.53,26.53,23925.0,21.7217,21.8036,21.7217,21.7217,23925.0
2016-02-03 13:40:00,26.52,26.59,26.47,26.48,55344.0,21.7135,21.7709,21.6726,21.6808,55344.0
2016-02-03 13:45:00,26.49,26.51,26.38,26.4,13493.0,21.689,21.7054,21.5989,21.6153,13493.0
2016-02-03 13:50:00,26.41,26.42,26.35,26.37,13244.0,21.6235,21.6317,21.5744,21.5907,13244.0
2016-02-03 13:55:00,26.35,26.41,26.32,26.32,10400.0,21.5744,21.6235,21.5498,21.5498,10400.0
2016-02-03 14:00:00,26.33,26.47,26.33,26.46,14540.0,21.558,21.6726,21.558,21.6644,14540.0
2016-02-03 14:05:00,26.46,26.51,26.43,26.48,11866.0,21.6644,21.7054,21.6399,21.6808,11866.0
2016-02-03 14:10:00,26.49,26.51,26.44,26.49,19345.0,21.689,21.7054,21.648,21.689,19345.0
2016-02-03 14:15:00,26.49,26.5,26.43,26.46,15272.0,21.689,21.6972,21.6399,21.6644,15272.0
2016-02-03 14:20:00,26.46,26.6,26.45,26.6,33418.0,21.6644,21.779,21.6562,21.779,33418.0
2016-02-03 14:25:00,26.59,26.71,26.58,26.68,16287.0,21.7709,21.8691,21.7627,21.8445,16287.0
2016-02-03 14:30:00,26.67,26.7,26.62,26.64,8316.0,21.8364,21.8609,21.7954,21.8118,8316.0
2016-02-03 14:35:00,26.65,26.67,26.6,26.6,24030.0,21.82,21.8364,21.779,21.779,24030.0
2016-02-03 14:40:00,26.6,26.69,26.59,26.69,13665.0,21.779,21.8527,21.7709,21.8527,13665.0
2016-02-03 14:45:00,26.7,26.76,26.69,26.72,16155.0,21.8609,21.91,21.8527,21.8773,16155.0
2016-02-03 14:50:00,26.72,26.74,26.69,26.72,28266.0,21.8773,21.8937,21.8527,21.8773,28266.0
2016-02-03 14:55:00,26.72,26.85,26.72,26.84,18088.0,21.8773,21.9837,21.8773,21.9755,18088.0
2016-02-03 15:00:00,26.84,26.86,26.76,26.76,16284.0,21.9755,21.9919,21.91,21.91,16284.0
2016-02-03 15:05:00,26.77,26.86,26.74,26.84,14872.0,21.9182,21.9919,21.8937,21.9755,14872.0
2016-02-03 15:10:00,26.83,26.86,26.77,26.77,24103.0,21.9674,21.9919,21.9182,21.9182,24103.0
2016-02-03 15:15:00,26.77,26.77,26.69,26.72,31613.0,21.9182,21.9182,21.8527,21.8773,31613.0
2016-02-03 15:20:00,26.72,26.73,26.68,26.71,32503.0,21.8773,21.8855,21.8445,21.8691,32503.0
2016-02-03 15:25:00,26.71,26.73,26.65,26.67,26406.0,21.8691,21.8855,21.82,21.8364,26406.0
2016-02-03 15:30:00,26.67,26.73,26.67,26.72,31771.0,21.8364,21.8855,21.8364,21.8773,31771.0
2016-02-03 15:35:00,26.73,26.73,26.63,26.66,27537.0,21.8855,21.8855,21.8036,21.8282,27537.0
2016-02-03 15:40:00,26.65,26.73,26.63,26.72,39927.0,21.82,21.8855,21.8036,21.8773,39927.0
2016-02-03 15:45:00,26.72,26.74,26.69,26.73,42641.0,21.8773,21.8937,21.8527,21.8855,42641.0
2016-02-03 15:50:00,26.73,26.76,26.72,26.75,46410.0,21.8855,21.91,21.8773,21.9019,46410.0
2016-02-03 15:55:00,26.75,26.76,26.68,26.72,70472.0,21.9019,21.91,21.8445,21.8773,70472.0
2016-02-04 09:30:00,26.41,26.41,26.02,26.36,30571.0,21.6235,21.6235,21.3042,21.5825,30571.0
2016-02-04 09:35:00,26.36,26.38,25.94,26.14,25209.0,21.5825,21.5989,21.2387,21.4024,25209.0
2016-02-04 09:40:00,26.13,26.21,25.95,26.02,14337.0,21.3942,21.4597,21.2469,21.3042,14337.0
2016-02-04 09:45:00,26.02,26.18,26.0,26.03,89741.0,21.3042,21.4352,21.2878,21.3124,89741.0
2016-02-04 09:50:00,26.05,26.35,26.05,26.35,17928.0,21.3287,21.5744,21.3287,21.5744,17928.0
2016-02-04 09:55:00,26.34,26.4,26.12,26.31,54738.0,21.5662,21.6153,21.386,21.5416,54738.0
2016-02-04 10:00:00,26.32,26.32,25.98,26.08,23935.0,21.5498,21.5498,21.2714,21.3533,23935.0
2016-02-04 10:05:00,26.08,26.29,26.08,26.29,10217.0,21.3533,21.5252,21.3533,21.5252,10217.0
2016-02-04 10:10:00,26.29,26.46,26.22,26.43,19285.0,21.5252,21.6644,21.4679,21.6399,19285.0
2016-02-04 10:15:00,26.4,26.64,26.39,26.62,40790.0,21.6153,21.8118,21.6071,21.7954,40790.0
2016-02-04 10:20:00,26.61,26.63,26.53,26.62,44397.0,21.7872,21.8036,21.7217,21.7954,44397.0
2016-02-04 10:25:00,26.63,26.75,26.61,26.75,55634.0,21.8036,21.9019,21.7872,21.9019,55634.0
2016-02-04 10:30:00,26.78,26.78,26.61,26.62,31445.0,21.9264,21.9264,21.7872,21.7954,31445.0
2016-02-04 10:35:00,26.63,26.66,26.56,26.58,9704.0,21.8036,21.8282,21.7463,21.7627,9704.0
2016-02-04 10:40:00,26.57,26.61,26.46,26.46,11850.0,21.7545,21.7872,21.6644,21.6644,11850.0
2016-02-04 10:45:00,26.45,26.65,26.44,26.65,12319.0,21.6562,21.82,21.648,21.82,12319.0
2016-02-04 10:50:00,26.65,26.68,26.63,26.67,9888.0,21.82,21.8445,21.8036,21.8364,9888.0
2016-02-04 10:55:00,26.68,26.74,26.62,26.72,24255.0,21.8445,21.8937,21.7954,21.8773,24255.0
2016-02-04 11:00:00,26.72,26.76,26.59,26.62,47072.0,21.8773,21.91,21.7709,21.7954,47072.0
2016-02-04 11:05:00,26.6,26.62,26.48,26.5,16866.0,21.779,21.7954,21.6808,21.6972,16866.0
2016-02-04 11:10:00,26.48,26.49,26.28,26.31,18564.0,21.6808,21.689,21.517,21.5416,18564.0
2016-02-04 11:15:00,26.3,26.36,26.18,26.23,11626.0,21.5334,21.5825,21.4352,21.4761,11626.0
2016-02-04 11:20:00,26.22,26.24,26.13,26.22,11362.0,21.4679,21.4843,21.3942,21.4679,11362.0
2016-02-04 11:25:00,26.19,26.29,26.16,26.24,25262.0,21.4434,21.5252,21.4188,21.4843,25262.0
2016-02-04 11:30:00,26.24,26.24,26.02,26.03,49973.0,21.4843,21.4843,21.3042,21.3124,49973.0
2016-02-04 11:35:00,26.04,26.1,25.86,25.9,23272.0,21.3205,21.3697,21.1732,21.2059,23272.0
2016-02-04 11:40:00,25.9,25.91,25.75,25.77,47915.0,21.2059,21.2141,21.0831,21.0995,47915.0
2016-02-04 11:45:00,25.76,25.77,25.66,25.69,31595.0,21.0913,21.0995,21.0094,21.034,31595.0
2016-02-04 11:50:00,25.68,25.87,25.68,25.73,18463.0,21.0258,21.1814,21.0258,21.0667,18463.0
2016-02-04 11:55:00,25.75,25.83,25.7,25.7,27502.0,21.0831,21.1486,21.0422,21.0422,27502.0
2016-02-04 12:00:00,25.71,25.87,25.71,25.82,28338.0,21.0503,21.1814,21.0503,21.1404,28338.0
2016-02-04 12:05:00,25.82,25.88,25.77,25.84,24625.0,21.1404,21.1895,21.0995,21.1568,24625.0
2016-02-04 12:10:00,25.85,25.99,25.84,25.88,35232.0,21.165,21.2796,21.1568,21.1895,35232.0
2016-02-04 12:15:00,25.88,26.04,25.88,26.01,18504.0,21.1895,21.3205,21.1895,21.296,18504.0
2016-02-04 12:20:00,26.02,26.04,25.86,25.88,14825.0,21.3042,21.3205,21.1732,21.1895,14825.0
2016-02-04 12:25:00,25.89,25.97,25.85,25.91,13613.0,21.1977,21.2632,21.165,21.2141,13613.0
2016-02-04 12:30:00,25.88,25.89,25.81,25.83,7720.0,21.1895,21.1977,21.1322,21.1486,7720.0
2016-02-04 12:35:00,25.87,25.99,25.86,25.98,10403.0,21.1814,21.2796,21.1732,21.2714,10403.0
2016-02-04 12:40:00,25.97,26.08,25.89,25.92,12800.0,21.2632,21.3533,21.1977,21.2223,12800.0
2016-02-04 12:45:00,25.92,25.92,25.77,25.8,10690.0,21.2223,21.2223,21.0995,21.124,10690.0
2016-02-04 12:50:00,25.8,25.81,25.74,25.79,23975.0,21.124,21.1322,21.0749,21.1158,23975.0
2016-02-04 12:55:00,25.78,25.82,25.73,25.76,11096.0,21.1077,21.1404,21.0667,21.0913,11096.0
2016-02-04 13:00:00,25.76,25.81,25.74,25.79,12192.0,21.0913,21.1322,21.0749,21.1158,12192.0
2016-02-04 13:05:00,25.79,25.83,25.74,25.79,11165.0,21.1158,21.1486,21.0749,21.1158,11165.0
2016-02-04 13:10:00,25.77,25.81,25.66,25.66,15215.0,21.0995,21.1322,21.0094,21.0094,15215.0
2016-02-04 13:15:00,25.66,25.69,25.61,25.62,74678.0,21.0094,21.034,20.9685,20.9767,74678.0
2016-02-04 13:20:00,25.61,25.62,25.55,25.57,31851.0,20.9685,20.9767,20.9193,20.9357,31851.0
2016-02-04 13:25:00,25.59,25.73,25.54,25.7,23774.0,20.9521,21.0667,20.9112,21.0422,23774.0
2016-02-04 13:30:00,25.7,25.81,25.7,25.76,8927.0,21.0422,21.1322,21.0422,21.0913,8927.0
2016-02-04 13:35:00,25.77,25.83,25.73,25.8,26429.0,21.0995,21.1486,21.0667,21.124,26429.0
2016-02-04 13:40:00,25.81,25.81,25.69,25.79,12967.0,21.1322,21.1322,21.034,21.1158,12967.0
2016-02-04 13:45:00,25.78,25.78,25.62,25.65,28703.0,21.1077,21.1077,20.9767,21.0012,28703.0
2016-02-04 13:50:00,25.66,25.72,25.65,25.71,8984.0,21.0094,21.0585,21.0012,21.0503,8984.0
2016-02-04 13:55:00,25.69,25.77,25.67,25.72,14835.0,21.034,21.0995,21.0176,21.0585,14835.0
2016-02-04 14:00:00,25.72,25.72,25.59,25.59,16120.0,21.0585,21.0585,20.9521,20.9521,16120.0
2016-02-04 14:05:00,25.58,25.66,25.57,25.66,18754.0,20.9439,21.0094,20.9357,21.0094,18754.0
2016-02-04 14:10:00,25.65,25.65,25.5,25.55,86876.0,21.0012,21.0012,20.8784,20.9193,86876.0
2016-02-04 14:15:00,25.55,25.55,25.46,25.54,32221.0,20.9193,20.9193,20.8457,20.9112,32221.0
2016-02-04 14:20:00,25.54,25.58,25.43,25.43,28676.0,20.9112,20.9439,20.8211,20.8211,28676.0
2016-02-04 14:25:00,25.44,25.47,25.36,25.36,25383.0,20.8293,20.8538,20.7638,20.7638,25383.0
2016-02-04 14:30:00,25.35,25.43,25.33,25.38,21442.0,20.7556,20.8211,20.7392,20.7802,21442.0
2016-02-04 14:35:00,25.38,25.38,25.33,25.35,31643.0,20.7802,20.7802,20.7392,20.7556,31643.0
2016-02-04 14:40:00,25.34,25.36,25.28,25.33,30568.0,20.7474,20.7638,20.6983,20.7392,30568.0
2016-02-04 14:45:00,25.33,25.33,25.27,25.27,20384.0,20.7392,20.7392,20.6901,20.6901,20384.0
2016-02-04 14:50:00,25.26,25.33,25.23,25.24,35465.0,20.6819,20.7392,20.6573,20.6655,35465.0
2016-02-04 14:55:00,25.23,25.3,25.21,25.29,21961.0,20.6573,20.7147,20.641,20.7065,21961.0
2016-02-04 15:00:00,25.29,25.38,25.27,25.31,39330.0,20.7065,20.7802,20.6901,20.7228,39330.0
2016-02-04 15:05:00,25.31,25.31,25.2,25.27,28985.0,20.7228,20.7228,20.6328,20.6901,28985.0
2016-02-04 15:10:00,25.26,25.33,25.23,25.33,27779.0,20.6819,20.7392,20.6573,20.7392,27779.0
2016-02-04 15:15:00,25.34,25.4,25.3,25.36,36505.0,20.7474,20.7965,20.7147,20.7638,36505.0
2016-02-04 15:20:00,25.35,25.47,25.35,25.45,24989.0,20.7556,20.8538,20.7556,20.8375,24989.0
2016-02-04 15:25:00,25.45,25.46,25.38,25.4,17549.0,20.8375,20.8457,20.7802,20.7965,17549.0
2016-02-04 15:30:00,25.4,25.4,25.32,25.33,36817.0,20.7965,20.7965,20.731,20.7392,36817.0
2016-02-04 15:35:00,25.33,25.42,25.33,25.4,36563.0,20.7392,20.8129,20.7392,20.7965,36563.0
2016-02-04 15:40:00,25.4,25.48,25.4,25.43,50459.0,20.7965,20.862,20.7965,20.8211,50459.0
2016-02-04 15:45:00,25.43,25.47,25.42,25.44,51564.0,20.8211,20.8538,20.8129,20.8293,51564.0
2016-02-04 15:50:00,25.44,25.44,25.41,25.43,65775.0,20.8293,20.8293,20.8047,20.8211,65775.0
2016-02-04 15:55:00,25.43,25.44,25.38,25.39,120566.0,20.8211,20.8293,20.7802,20.7883,120566.0
2016-02-05 09:30:00,25.39,25.76,25.07,25.1,80424.0,20.7883,21.0913,20.5263,20.5509,80424.0
2016-02-05 09:35:00,25.07,25.07,24.86,24.99,59534.0,20.5263,20.5263,20.3544,20.4608,59534.0
2016-02-05 09:40:00,24.98,25.03,24.95,25.0,33059.0,20.4527,20.4936,20.4281,20.469,33059.0
2016-02-05 09:45:00,25.0,25.02,24.87,24.95,40880.0,20.469,20.4854,20.3626,20.4281,40880.0
2016-02-05 09:50:00,24.97,25.02,24.85,24.91,53811.0,20.4445,20.4854,20.3462,20.3953,53811.0
2016-02-05 09:55:00,24.89,24.94,24.8,24.8,32974.0,20.379,20.4199,20.3053,20.3053,32974.0
2016-02-05 10:00:00,24.82,24.87,24.62,24.7,67294.0,20.3217,20.3626,20.1579,20.2234,67294.0
2016-02-05 10:05:00,24.72,24.81,24.69,24.79,27492.0,20.2398,20.3135,20.2152,20.2971,27492.0
2016-02-05 10:10:00,24.78,24.84,24.66,24.66,90477.0,20.2889,20.338,20.1906,20.1906,90477.0
2016-02-05 10:15:00,24.66,24.77,24.58,24.75,41188.0,20.1906,20.2807,20.1251,20.2643,41188.0
2016-02-05 10:20:00,24.75,24.86,24.62,24.63,37077.0,20.2643,20.3544,20.1579,20.1661,37077.0
2016-02-05 10:25:00,24.62,24.63,24.3,24.38,62038.0,20.1579,20.1661,19.8959,19.9614,62038.0
2016-02-05 10:30:00,24.35,24.62,24.34,24.62,39472.0,19.9368,20.1579,19.9286,20.1579,39472.0
2016-02-05 10:35:00,24.6,24.61,24.55,24.58,34117.0,20.1415,20.1497,20.1006,20.1251,34117.0
2016-02-05 10:40:00,24.59,24.66,24.58,24.62,47311.0,20.1333,20.1906,20.1251,20.1579,47311.0
2016-02-05 10:45:00,24.6,24.61,24.46,24.47,37136.0,20.1415,20.1497,20.0269,20.0351,37136.0
2016-02-05 10:50:00,24.49,24.5,24.36,24.44,45850.0,20.0515,20.0596,19.945,20.0105,45850.0
2016-02-05 10:55:00,24.4,24.46,24.37,24.37,27316.0,19.9778,20.0269,19.9532,19.9532,27316.0
2016-02-05 11:00:00,24.38,24.43,24.29,24.35,26654.0,19.9614,20.0023,19.8877,19.9368,26654.0
2016-02-05 11:05:00,24.33,24.37,24.27,24.28,23394.0,19.9205,19.9532,19.8713,19.8795,23394.0
2016-02-05 11:10:00,24.27,24.35,24.25,24.27,27291.0,19.8713,19.9368,19.855,19.8713,27291.0
2016-02-05 11:15:00,24.25,24.35,24.25,24.3,32062.0,19.855,19.9368,19.855,19.8959,32062.0
2016-02-05 11:20:00,24.29,24.4,24.26,24.38,44200.0,19.8877,19.9778,19.8631,19.9614,44200.0
2016-02-05 11:25:00,24.38,24.54,24.35,24.53,44109.0,19.9614,20.0924,19.9368,20.0842,44109.0
2016-02-05 11:30:00,24.54,24.66,24.54,24.6,19625.0,20.0924,20.1906,20.0924,20.1415,19625.0
2016-02-05 11:35:00,24.6,24.72,24.53,24.69,15332.0,20.1415,20.2398,20.0842,20.2152,15332.0
2016-02-05 11:40:00,24.68,24.75,24.66,24.7,33157.0,20.207,20.2643,20.1906,20.2234,33157.0
2016-02-05 11:45:00,24.71,24.81,24.71,24.8,34358.0,20.2316,20.3135,20.2316,20.3053,34358.0
2016-02-05 11:50:00,24.81,24.86,24.81,24.85,21100.0,20.3135,20.3544,20.3135,20.3462,21100.0
2016-02-05 11:55:00,24.83,24.84,24.78,24.81,11865.0,20.3298,20.338,20.2889,20.3135,11865.0
2016-02-05 12:00:00,24.81,24.85,24.72,24.73,41647.0,20.3135,20.3462,20.2398,20.248,41647.0
2016-02-05 12:05:00,24.72,24.77,24.7,24.73,17216.0,20.2398,20.2807,20.2234,20.248,17216.0
2016-02-05 12:10:00,24.72,24.76,24.66,24.66,20543.0,20.2398,20.2725,20.1906,20.1906,20543.0
2016-02-05 12:15:00,24.66,24.69,24.59,24.67,11321.0,20.1906,20.2152,20.1333,20.1988,11321.0
2016-02-05 12:20:00,24.66,24.81,24.66,24.77,20133.0,20.1906,20.3135,20.1906,20.2807,20133.0
2016-02-05 12:25:00,24.79,24.83,24.77,24.82,9355.0,20.2971,20.3298,20.2807,20.3217,9355.0
2016-02-05 12:30:00,24.81,24.84,24.8,24.81,23261.0,20.3135,20.338,20.3053,20.3135,23261.0
2016-02-05 12:35:00,24.82,25.03,24.82,25.0,35249.0,20.3217,20.4936,20.3217,20.469,35249.0
2016-02-05 12:40:00,24.98,24.99,24.88,24.93,26801.0,20.4527,20.4608,20.3708,20.4117,26801.0
2016-02-05 12:45:00,24.93,24.93,24.83,24.87,20962.0,20.4117,20.4117,20.3298,20.3626,20962.0
2016-02-05 12:50:00,24.85,24.85,24.75,24.78,22230.0,20.3462,20.3462,20.2643,20.2889,22230.0
2016-02-05 12:55:00,24.78,24.81,24.73,24.8,42581.0,20.2889,20.3135,20.248,20.3053,42581.0
2016-02-05 13:00:00,24.81,24.89,24.81,24.89,12787.0,20.3135,20.379,20.3135,20.379,12787.0
2016-02-05 13:05:00,24.88,24.97,24.82,24.92,18572.0,20.3708,20.4445,20.3217,20.4035,18572.0
2016-02-05 13:10:00,24.9,24.9,24.78,24.8,9502.0,20.3872,20.3872,20.2889,20.3053,9502.0
2016-02-05 13:15:00,24.8,24.86,24.79,24.81,10323.0,20.3053,20.3544,20.2971,20.3135,10323.0
2016-02-05 13:20:00,24.8,24.81,24.73,24.78,13671.0,20.3053,20.3135,20.248,20.2889,13671.0
2016-02-05 13:25:00,24.79,24.91,24.76,24.85,25540.0,20.2971,20.3953,20.2725,20.3462,25540.0
2016-02-05 13:30:00,24.84,24.84,24.76,24.82,39126.0,20.338,20.338,20.2725,20.3217,39126.0
2016-02-05 13:35:00,24.81,24.81,24.7,24.7,13688.0,20.3135,20.3135,20.2234,20.2234,13688.0
2016-02-05 13:40:00,24.69,24.73,24.66,24.68,9442.0,20.2152,20.248,20.1906,20.207,9442.0
2016-02-05 13:45:00,24.7,24.71,24.6,24.61,7300.0,20.2234,20.2316,20.1415,20.1497,7300.0
2016-02-05 13:50:00,24.62,24.64,24.51,24.55,34396.0,20.1579,20.1743,20.0678,20.1006,34396.0
2016-02-05 13:55:00,24.57,24.62,24.56,24.58,9538.0,20.117,20.1579,20.1088,20.1251,9538.0
2016-02-05 14:00:00,24.59,24.63,24.55,24.6,16826.0,20.1333,20.1661,20.1006,20.1415,16826.0
2016-02-05 14:05:00,24.6,24.62,24.55,24.62,10172.0,20.1415,20.1579,20.1006,20.1579,10172.0
2016-02-05 14:10:00,24.61,24.61,24.53,24.54,14736.0,20.1497,20.1497,20.0842,20.0924,14736.0
2016-02-05 14:15:00,24.54,24.55,24.45,24.54,23932.0,20.0924,20.1006,20.0187,20.0924,23932.0
2016-02-05 14:20:00,24.55,24.56,24.49,24.56,11765.0,20.1006,20.1088,20.0515,20.1088,11765.0
2016-02-05 14:25:00,24.55,24.67,24.55,24.63,34136.0,20.1006,20.1988,20.1006,20.1661,34136.0
2016-02-05 14:30:00,24.62,24.74,24.61,24.74,19557.0,20.1579,20.2562,20.1497,20.2562,19557.0
2016-02-05 14:35:00,24.75,24.81,24.74,24.79,15546.0,20.2643,20.3135,20.2562,20.2971,15546.0
2016-02-05 14:40:00,24.8,24.8,24.75,24.76,18993.0,20.3053,20.3053,20.2643,20.2725,18993.0
2016-02-05 14:45:00,24.77,24.79,24.73,24.76,14821.0,20.2807,20.2971,20.248,20.2725,14821.0
2016-02-05 14:50:00,24.76,24.76,24.7,24.7,17963.0,20.2725,20.2725,20.2234,20.2234,17963.0
2016-02-05 14:55:00,24.69,24.7,24.66,24.7,13075.0,20.2152,20.2234,20.1906,20.2234,13075.0
2016-02-05 15:00:00,24.69,24.69,24.62,24.64,16527.0,20.2152,20.2152,20.1579,20.1743,16527.0
2016-02-05 15:05:00,24.64,24.65,24.59,24.6,23776.0,20.1743,20.1825,20.1333,20.1415,23776.0
2016-02-05 15:10:00,24.59,24.61,24.57,24.58,14736.0,20.1333,20.1497,20.117,20.1251,14736.0
2016-02-05 15:15:00,24.58,24.72,24.56,24.71,33005.0,20.1251,20.2398,20.1088,20.2316,33005.0
2016-02-05 15:20:00,24.71,24.75,24.62,24.63,38873.0,20.2316,20.2643,20.1579,20.1661,38873.0
2016-02-05 15:25:00,24.62,24.63,24.5,24.51,34539.0,20.1579,20.1661,20.0596,20.0678,34539.0
2016-02-05 15:30:00,24.5,24.55,24.48,24.55,34386.0,20.0596,20.1006,20.0433,20.1006,34386.0
2016-02-05 15:35:00,24.55,24.58,24.52,24.52,46950.0,20.1006,20.1251,20.076,20.076,46950.0
2016-02-05 15:40:00,24.52,24.57,24.5,24.52,50207.0,20.076,20.117,20.0596,20.076,50207.0
2016-02-05 15:45:00,24.51,24.59,24.51,24.54,52177.0,20.0678,20.1333,20.0678,20.0924,52177.0
2016-02-05 15:50:00,24.53,24.53,24.41,24.42,68875.0,20.0842,20.0842,19.986,19.9941,68875.0
2016-02-05 15:55:00,24.42,24.43,24.39,24.41,170944.0,19.9941,20.0023,19.9696,19.986,170944.0
2016-02-08 09:30:00,24.11,24.22,24.0,24.08,47156.0,19.7403,19.8304,19.6503,19.7158,47156.0
2016-02-08 09:35:00,24.07,24.15,23.8,23.93,66048.0,19.7076,19.7731,19.4865,19.593,66048.0
2016-02-08 09:40:00,23.93,24.1,23.93,23.98,88794.0,19.593,19.7321,19.593,19.6339,88794.0
2016-02-08 09:45:00,23.96,24.06,23.93,24.0,49107.0,19.6175,19.6994,19.593,19.6503,49107.0
2016-02-08 09:50:00,23.98,24.08,23.82,23.82,62149.0,19.6339,19.7158,19.5029,19.5029,62149.0
2016-02-08 09:55:00,23.82,23.95,23.77,23.86,54102.0,19.5029,19.6093,19.462,19.5356,54102.0
2016-02-08 10:00:00,23.85,24.07,23.81,24.06,16832.0,19.5275,19.7076,19.4947,19.6994,16832.0
2016-02-08 10:05:00,24.07,24.1,24.0,24.06,28014.0,19.7076,19.7321,19.6503,19.6994,28014.0
2016-02-08 10:10:00,24.08,24.24,24.04,24.24,34903.0,19.7158,19.8468,19.683,19.8468,34903.0
2016-02-08 10:15:00,24.25,24.32,24.17,24.24,59796.0,19.855,19.9123,19.7895,19.8468,59796.0
2016-02-08 10:20:00,24.24,24.3,24.15,24.27,54355.0,19.8468,19.8959,19.7731,19.8713,54355.0
2016-02-08 10:25:00,24.29,24.49,24.29,24.37,21197.0,19.8877,20.0515,19.8877,19.9532,21197.0
2016-02-08 10:30:00,24.37,24.42,24.31,24.39,19665.0,19.9532,19.9941,19.9041,19.9696,19665.0
2016-02-08 10:35:00,24.37,24.39,24.29,24.31,61517.0,19.9532,19.9696,19.8877,19.9041,61517.0
2016-02-08 10:40:00,24.33,24.33,24.15,24.21,55578.0,19.9205,19.9205,19.7731,19.8222,55578.0
2016-02-08 10:45:00,24.22,24.33,24.16,24.29,15971.0,19.8304,19.9205,19.7813,19.8877,15971.0
2016-02-08 10:50:00,24.29,24.31,24.25,24.28,11851.0,19.8877,19.9041,19.855,19.8795,11851.0
2016-02-08 10:55:00,24.29,24.33,24.25,24.3,13295.0,19.8877,19.9205,19.855,19.8959,13295.0
2016-02-08 11:00:00,24.31,24.35,24.21,24.28,29238.0,19.9041,19.9368,19.8222,19.8795,29238.0
2016-02-08 11:05:00,24.28,24.34,24.24,24.25,19196.0,19.8795,19.9286,19.8468,19.855,19196.0
2016-02-08 11:10:00,24.24,24.27,24.14,24.16,46666.0,19.8468,19.8713,19.7649,19.7813,46666.0
2016-02-08 11:15:00,24.16,24.2,24.12,24.18,24756.0,19.7813,19.814,19.7485,19.7976,24756.0
2016-02-08 11:20:00,24.16,24.2,24.13,24.17,18812.0,19.7813,19.814,19.7567,19.7895,18812.0
2016-02-08 11:25:00,24.18,24.2,24.11,24.11,21330.0,19.7976,19.814,19.7403,19.7403,21330.0
2016-02-08 11:30:00,24.11,24.27,24.1,24.24,33823.0,19.7403,19.8713,19.7321,19.8468,33823.0
2016-02-08 11:35:00,24.24,24.27,24.16,24.26,41222.0,19.8468,19.8713,19.7813,19.8631,41222.0
2016-02-08 11:40:00,24.26,24.34,24.21,24.26,38051.0,19.8631,19.9286,19.8222,19.8631,38051.0
2016-02-08 11:45:00,24.27,24.32,24.23,24.31,17500.0,19.8713,19.9123,19.8386,19.9041,17500.0
2016-02-08 11:50:00,24.3,24.35,24.29,24.32,61930.0,19.8959,19.9368,19.8877,19.9123,61930.0
2016-02-08 11:55:00,24.31,24.34,24.27,24.34,15391.0,19.9041,19.9286,19.8713,19.9286,15391.0
2016-02-08 12:00:00,24.33,24.39,24.31,24.32,21147.0,19.9205,19.9696,19.9041,19.9123,21147.0
2016-02-08 12:05:00,24.31,24.35,24.3,24.33,31314.0,19.9041,19.9368,19.8959,19.9205,31314.0
2016-02-08 12:10:00,24.32,24.35,24.31,24.33,36420.0,19.9123,19.9368,19.9041,19.9205,36420.0
2016-02-08 12:15:00,24.34,24.35,24.28,24.32,29896.0,19.9286,19.9368,19.8795,19.9123,29896.0
2016-02-08 12:20:00,24.34,24.35,24.3,24.35,15878.0,19.9286,19.9368,19.8959,19.9368,15878.0
2016-02-08 12:25:00,24.36,24.37,24.28,24.3,18006.0,19.945,19.9532,19.8795,19.8959,18006.0
2016-02-08 12:30:00,24.32,24.35,24.26,24.26,10640.0,19.9123,19.9368,19.8631,19.8631,10640.0
2016-02-08 12:35:00,24.27,24.29,24.25,24.26,11203.0,19.8713,19.8877,19.855,19.8631,11203.0
2016-02-08 12:40:00,24.26,24.27,24.23,24.25,9800.0,19.8631,19.8713,19.8386,19.855,9800.0
2016-02-08 12:45:00,24.25,24.33,24.25,24.3,16225.0,19.855,19.9205,19.855,19.8959,16225.0
2016-02-08 12:50:00,24.32,24.34,24.29,24.3,41172.0,19.9123,19.9286,19.8877,19.8959,41172.0
2016-02-08 12:55:00,24.3,24.34,24.29,24.29,11900.0,19.8959,19.9286,19.8877,19.8877,11900.0
2016-02-08 13:00:00,24.29,24.31,24.26,24.26,7790.0,19.8877,19.9041,19.8631,19.8631,7790.0
2016-02-08 13:05:00,24.25,24.27,24.21,24.26,9037.0,19.855,19.8713,19.8222,19.8631,9037.0
2016-02-08 13:10:00,24.27,24.27,24.22,24.24,14100.0,19.8713,19.8713,19.8304,19.8468,14100.0
2016-02-08 13:15:00,24.23,24.25,24.16,24.16,9700.0,19.8386,19.855,19.7813,19.7813,9700.0
2016-02-08 13:20:00,24.15,24.17,24.03,24.07,18430.0,19.7731,19.7895,19.6748,19.7076,18430.0
2016-02-08 13:25:00,24.07,24.07,24.03,24.04,16480.0,19.7076,19.7076,19.6748,19.683,16480.0
2016-02-08 13:30:00,24.04,24.04,23.94,23.95,22037.0,19.683,19.683,19.6011,19.6093,22037.0
2016-02-08 13:35:00,23.95,23.95,23.85,23.86,15162.0,19.6093,19.6093,19.5275,19.5356,15162.0
2016-02-08 13:40:00,23.86,23.86,23.75,23.77,20347.0,19.5356,19.5356,19.4456,19.462,20347.0
2016-02-08 13:45:00,23.77,23.78,23.67,23.69,32607.0,19.462,19.4701,19.3801,19.3965,32607.0
2016-02-08 13:50:00,23.69,23.78,23.64,23.78,30052.0,19.3965,19.4701,19.3555,19.4701,30052.0
2016-02-08 13:55:00,23.77,23.8,23.69,23.69,23172.0,19.462,19.4865,19.3965,19.3965,23172.0
2016-02-08 14:00:00,23.69,23.83,23.69,23.78,19615.0,19.3965,19.5111,19.3965,19.4701,19615.0
2016-02-08 14:05:00,23.78,23.79,23.73,23.74,45473.0,19.4701,19.4783,19.4292,19.4374,45473.0
2016-02-08 14:10:00,23.75,23.81,23.75,23.81,22790.0,19.4456,19.4947,19.4456,19.4947,22790.0
2016-02-08 14:15:00,23.81,23.89,23.81,23.85,27569.0,19.4947,19.5602,19.4947,19.5275,27569.0
2016-02-08 14:20:00,23.84,23.94,23.82,23.93,29441.0,19.5193,19.6011,19.5029,19.593,29441.0
2016-02-08 14:25:00,23.93,23.99,23.92,23.98,22040.0,19.593,19.6421,19.5848,19.6339,22040.0
2016-02-08 14:30:00,23.98,23.99,23.9,23.92,17956.0,19.6339,19.6421,19.5684,19.5848,17956.0
2016-02-08 14:35:00,23.92,24.02,23.91,24.0,20305.0,19.5848,19.6666,19.5766,19.6503,20305.0
2016-02-08 14:40:00,24.01,24.12,24.0,24.11,16610.0,19.6585,19.7485,19.6503,19.7403,16610.0
2016-02-08 14:45:00,24.11,24.2,24.1,24.15,25150.0,19.7403,19.814,19.7321,19.7731,25150.0
2016-02-08 14:50:00,24.14,24.14,24.03,24.11,20296.0,19.7649,19.7649,19.6748,19.7403,20296.0
2016-02-08 14:55:00,24.12,24.17,24.11,24.15,29255.0,19.7485,19.7895,19.7403,19.7731,29255.0
2016-02-08 15:00:00,24.16,24.27,24.15,24.27,32707.0,19.7813,19.8713,19.7731,19.8713,32707.0
2016-02-08 15:05:00,24.26,24.27,24.19,24.2,43521.0,19.8631,19.8713,19.8058,19.814,43521.0
2016-02-08 15:10:00,24.18,24.23,24.18,24.2,51384.0,19.7976,19.8386,19.7976,19.814,51384.0
2016-02-08 15:15:00,24.19,24.25,24.17,24.23,48538.0,19.8058,19.855,19.7895,19.8386,48538.0
2016-02-08 15:20:00,24.22,24.33,24.21,24.33,28797.0,19.8304,19.9205,19.8222,19.9205,28797.0
2016-02-08 15:25:00,24.33,24.41,24.32,24.36,49804.0,19.9205,19.986,19.9123,19.945,49804.0
2016-02-08 15:30:00,24.36,24.41,24.34,24.4,58616.0,19.945,19.986,19.9286,19.9778,58616.0
2016-02-08 15:35:00,24.39,24.39,24.34,24.35,39568.0,19.9696,19.9696,19.9286,19.9368,39568.0
2016-02-08 15:40:00,24.35,24.54,24.35,24.53,87001.0,19.9368,20.0924,19.9368,20.0842,87001.0
2016-02-08 15:45:00,24.54,24.66,24.53,24.57,96306.0,20.0924,20.1906,20.0842,20.117,96306.0
2016-02-08 15:50:00,24.56,24.58,24.54,24.55,80288.0,20.1088,20.1251,20.0924,20.1006,80288.0
2016-02-08 15:55:00,24.56,24.65,24.54,24.64,251445.0,20.1088,20.1825,20.0924,20.1743,251445.0
2016-02-09 09:30:00,24.37,24.72,24.08,24.65,29027.0,19.9532,20.2398,19.7158,20.1825,29027.0
2016-02-09 09:35:00,24.63,24.69,24.54,24.62,7568.0,20.1661,20.2152,20.0924,20.1579,7568.0
2016-02-09 09:40:00,24.61,24.64,24.39,24.57,63884.0,20.1497,20.1743,19.9696,20.117,63884.0
2016-02-09 09:45:00,24.59,24.85,24.56,24.84,14381.0,20.1333,20.3462,20.1088,20.338,14381.0
2016-02-09 09:50:00,24.86,24.93,24.74,24.87,14449.0,20.3544,20.4117,20.2562,20.3626,14449.0
2016-02-09 09:55:00,24.82,24.83,24.65,24.82,9848.0,20.3217,20.3298,20.1825,20.3217,9848.0
2016-02-09 10:00:00,24.81,24.92,24.71,24.71,18256.0,20.3135,20.4035,20.2316,20.2316,18256.0
2016-02-09 10:05:00,24.73,24.76,24.57,24.57,32037.0,20.248,20.2725,20.117,20.117,32037.0
2016-02-09 10:10:00,24.59,24.65,24.43,24.43,29894.0,20.1333,20.1825,20.0023,20.0023,29894.0
2016-02-09 10:15:00,24.43,24.53,24.21,24.53,27999.0,20.0023,20.0842,19.8222,20.0842,27999.0
2016-02-09 10:20:00,24.5,24.53,24.43,24.46,11400.0,20.0596,20.0842,20.0023,20.0269,11400.0
2016-02-09 10:25:00,24.49,24.68,24.37,24.68,18500.0,20.0515,20.207,19.9532,20.207,18500.0
2016-02-09 10:30:00,24.67,24.67,24.47,24.5,8425.0,20.1988,20.1988,20.0351,20.0596,8425.0
2016-02-09 10:35:00,24.48,24.49,24.42,24.43,6514.0,20.0433,20.0515,19.9941,20.0023,6514.0
2016-02-09 10:40:00,24.41,24.41,24.24,24.26,18389.0,19.986,19.986,19.8468,19.8631,18389.0
2016-02-09 10:45:00,24.24,24.25,24.18,24.18,28080.0,19.8468,19.855,19.7976,19.7976,28080.0
2016-02-09 10:50:00,24.17,24.17,24.02,24.06,67597.0,19.7895,19.7895,19.6666,19.6994,67597.0
2016-02-09 10:55:00,24.06,24.16,24.05,24.12,49983.0,19.6994,19.7813,19.6912,19.7485,49983.0
2016-02-09 11:00:00,24.11,24.22,24.1,24.21,19990.0,19.7403,19.8304,19.7321,19.8222,19990.0
2016-02-09 11:05:00,24.23,24.27,24.19,24.2,10499.0,19.8386,19.8713,19.8058,19.814,10499.0
2016-02-09 11:10:00,24.21,24.27,24.19,24.22,9865.0,19.8222,19.8713,19.8058,19.8304,9865.0
2016-02-09 11:15:00,24.23,24.27,24.11,24.15,12052.0,19.8386,19.8713,19.7403,19.7731,12052.0
2016-02-09 11:20:00,24.15,24.21,24.15,24.21,14379.0,19.7731,19.8222,19.7731,19.8222,14379.0
2016-02-09 11:25:00,24.2,24.21,24.12,24.18,12036.0,19.814,19.8222,19.7485,19.7976,12036.0
2016-02-09 11:30:00,24.16,24.19,24.11,24.15,19339.0,19.7813,19.8058,19.7403,19.7731,19339.0
2016-02-09 11:35:00,24.15,24.18,24.12,24.14,24339.0,19.7731,19.7976,19.7485,19.7649,24339.0
2016-02-09 11:40:00,24.14,24.26,24.14,24.26,17553.0,19.7649,19.8631,19.7649,19.8631,17553.0
2016-02-09 11:45:00,24.26,24.26,24.19,24.26,16898.0,19.8631,19.8631,19.8058,19.8631,16898.0
2016-02-09 11:50:00,24.25,24.27,24.15,24.15,31436.0,19.855,19.8713,19.7731,19.7731,31436.0
2016-02-09 11:55:00,24.16,24.17,24.09,24.1,14188.0,19.7813,19.7895,19.724,19.7321,14188.0
2016-02-09 12:00:00,24.1,24.15,24.09,24.14,20253.0,19.7321,19.7731,19.724,19.7649,20253.0
2016-02-09 12:05:00,24.13,24.26,24.11,24.23,21626.0,19.7567,19.8631,19.7403,19.8386,21626.0
2016-02-09 12:10:00,24.24,24.27,24.2,24.2,8900.0,19.8468,19.8713,19.814,19.814,8900.0
2016-02-09 12:15:00,24.2,24.2,24.08,24.08,18125.0,19.814,19.814,19.7158,19.7158,18125.0
2016-02-09 12:20:00,24.07,24.12,24.04,24.12,19308.0,19.7076,19.7485,19.683,19.7485,19308.0
2016-02-09 12:25:00,24.12,24.15,24.08,24.1,13627.0,19.7485,19.7731,19.7158,19.7321,13627.0
2016-02-09 12:30:00,24.09,24.09,24.04,24.08,10061.0,19.724,19.724,19.683,19.7158,10061.0
2016-02-09 12:35:00,24.08,24.13,24.07,24.08,8969.0,19.7158,19.7567,19.7076,19.7158,8969.0
2016-02-09 12:40:00,24.09,24.1,24.04,24.06,9558.0,19.724,19.7321,19.683,19.6994,9558.0
2016-02-09 12:45:00,24.06,24.06,23.97,23.97,11786.0,19.6994,19.6994,19.6257,19.6257,11786.0
2016-02-09 12:50:00,23.97,24.05,23.96,24.02,14665.0,19.6257,19.6912,19.6175,19.6666,14665.0
2016-02-09 12:55:00,24.01,24.01,23.97,24.01,4007.0,19.6585,19.6585,19.6257,19.6585,4007.0
2016-02-09 13:00:00,24.02,24.02,23.86,23.87,16623.0,19.6666,19.6666,19.5356,19.5438,16623.0
2016-02-09 13:05:00,23.88,23.9,23.85,23.86,9569.0,19.552,19.5684,19.5275,19.5356,9569.0
2016-02-09 13:10:00,23.84,23.85,23.77,23.77,28088.0,19.5193,19.5275,19.462,19.462,28088.0
2016-02-09 13:15:00,23.79,23.8,23.73,23.76,33737.0,19.4783,19.4865,19.4292,19.4538,33737.0
2016-02-09 13:20:00,23.77,23.85,23.69,23.75,55882.0,19.462,19.5275,19.3965,19.4456,55882.0
2016-02-09 13:25:00,23.75,23.78,23.55,23.58,41094.0,19.4456,19.4701,19.2818,19.3064,41094.0
2016-02-09 13:30:00,23.58,23.71,23.56,23.56,64216.0,19.3064,19.4128,19.29,19.29,64216.0
2016-02-09 13:35:00,23.57,23.65,23.45,23.53,68413.0,19.2982,19.3637,19.1999,19.2654,68413.0
2016-02-09 13:40:00,23.52,23.71,23.49,23.71,35052.0,19.2573,19.4128,19.2327,19.4128,35052.0
2016-02-09 13:45:00,23.72,23.82,23.7,23.74,12879.0,19.421,19.5029,19.4046,19.4374,12879.0
2016-02-09 13:50:00,23.74,23.75,23.67,23.75,13289.0,19.4374,19.4456,19.3801,19.4456,13289.0
2016-02-09 13:55:00,23.74,23.88,23.72,23.86,20143.0,19.4374,19.552,19.421,19.5356,20143.0
2016-02-09 14:00:00,23.87,23.98,23.87,23.98,18256.0,19.5438,19.6339,19.5438,19.6339,18256.0
2016-02-09 14:05:00,23.96,24.05,23.94,24.0,12375.0,19.6175,19.6912,19.6011,19.6503,12375.0
2016-02-09 14:10:00,24.01,24.01,23.93,23.94,8544.0,19.6585,19.6585,19.593,19.6011,8544.0
2016-02-09 14:15:00,23.95,23.99,23.93,23.97,15586.0,19.6093,19.6421,19.593,19.6257,15586.0
2016-02-09 14:20:00,23.98,23.99,23.88,23.92,15582.0,19.6339,19.6421,19.552,19.5848,15582.0
2016-02-09 14:25:00,23.93,23.94,23.88,23.92,18259.0,19.593,19.6011,19.552,19.5848,18259.0
2016-02-09 14:30:00,23.93,23.96,23.88,23.93,21734.0,19.593,19.6175,19.552,19.593,21734.0
2016-02-09 14:35:00,23.93,23.99,23.91,23.95,59246.0,19.593,19.6421,19.5766,19.6093,59246.0
2016-02-09 14:40:00,23.94,24.1,23.88,24.1,68318.0,19.6011,19.7321,19.552,19.7321,68318.0
2016-02-09 14:45:00,24.09,24.1,24.06,24.07,23990.0,19.724,19.7321,19.6994,19.7076,23990.0
2016-02-09 14:50:00,24.07,24.09,24.0,24.09,12026.0,19.7076,19.724,19.6503,19.724,12026.0
2016-02-09 14:55:00,24.09,24.09,23.98,24.03,16311.0,19.724,19.724,19.6339,19.6748,16311.0
2016-02-09 15:00:00,24.03,24.1,24.03,24.06,18300.0,19.6748,19.7321,19.6748,19.6994,18300.0
2016-02-09 15:05:00,24.05,24.18,24.04,24.17,30368.0,19.6912,19.7976,19.683,19.7895,30368.0
2016-02-09 15:10:00,24.18,24.24,24.15,24.2,26016.0,19.7976,19.8468,19.7731,19.814,26016.0
2016-02-09 15:15:00,24.2,24.21,24.14,24.17,16680.0,19.814,19.8222,19.7649,19.7895,16680.0
2016-02-09 15:20:00,24.17,24.19,24.13,24.14,59252.0,19.7895,19.8058,19.7567,19.7649,59252.0
2016-02-09 15:25:00,24.14,24.14,24.04,24.08,22011.0,19.7649,19.7649,19.683,19.7158,22011.0
2016-02-09 15:30:00,24.08,24.16,24.07,24.08,38389.0,19.7158,19.7813,19.7076,19.7158,38389.0
2016-02-09 15:35:00,24.08,24.18,24.08,24.18,28885.0,19.7158,19.7976,19.7158,19.7976,28885.0
2016-02-09 15:40:00,24.17,24.18,24.05,24.13,47139.0,19.7895,19.7976,19.6912,19.7567,47139.0
2016-02-09 15:45:00,24.13,24.16,24.08,24.14,40137.0,19.7567,19.7813,19.7158,19.7649,40137.0
2016-02-09 15:50:00,24.15,24.18,24.13,24.16,40717.0,19.7731,19.7976,19.7567,19.7813,40717.0
2016-02-09 15:55:00,24.17,24.17,24.1,24.13,81555.0,19.7895,19.7895,19.7321,19.7567,81555.0
2016-02-10 09:30:00,24.32,24.47,24.19,24.32,65087.0,19.9123,20.0351,19.8058,19.9123,65087.0
2016-02-10 09:35:00,24.33,24.42,24.11,24.17,66993.0,19.9205,19.9941,19.7403,19.7895,66993.0
2016-02-10 09:40:00,24.14,24.21,23.96,23.96,13358.0,19.7649,19.8222,19.6175,19.6175,13358.0
2016-02-10 09:45:00,23.97,24.2,23.97,24.1,20550.0,19.6257,19.814,19.6257,19.7321,20550.0
2016-02-10 09:50:00,24.08,24.08,23.96,24.01,9765.0,19.7158,19.7158,19.6175,19.6585,9765.0
2016-02-10 09:55:00,24.05,24.17,24.04,24.1,8403.0,19.6912,19.7895,19.683,19.7321,8403.0
2016-02-10 10:00:00,24.11,24.18,24.1,24.11,18614.0,19.7403,19.7976,19.7321,19.7403,18614.0
2016-02-10 10:05:00,24.12,24.13,24.01,24.06,17296.0,19.7485,19.7567,19.6585,19.6994,17296.0
2016-02-10 10:10:00,24.08,24.14,24.07,24.07,17000.0,19.7158,19.7649,19.7076,19.7076,17000.0
2016-02-10 10:15:00,24.06,24.18,24.04,24.18,10710.0,19.6994,19.7976,19.683,19.7976,10710.0
2016-02-10 10:20:00,24.18,24.26,24.18,24.23,19648.0,19.7976,19.8631,19.7976,19.8386,19648.0
2016-02-10 10:25:00,24.24,24.26,24.15,24.16,14570.0,19.8468,19.8631,19.7731,19.7813,14570.0
2016-02-10 10:30:00,24.15,24.41,24.15,24.36,16861.0,19.7731,19.986,19.7731,19.945,16861.0
2016-02-10 10:35:00,24.35,24.35,24.25,24.25,18532.0,19.9368,19.9368,19.855,19.855,18532.0
2016-02-10 10:40:00,24.24,24.27,24.18,24.18,11739.0,19.8468,19.8713,19.7976,19.7976,11739.0
2016-02-10 10:45:00,24.19,24.27,24.14,24.27,8400.0,19.8058,19.8713,19.7649,19.8713,8400.0
2016-02-10 10:50:00,24.26,24.27,24.16,24.2,18953.0,19.8631,19.8713,19.7813,19.814,18953.0
2016-02-10 10:55:00,24.18,24.18,24.11,24.13,17050.0,19.7976,19.7976,19.7403,19.7567,17050.0
2016-02-10 11:00:00,24.14,24.15,24.08,24.11,22183.0,19.7649,19.7731,19.7158,19.7403,22183.0
2016-02-10 11:05:00,24.13,24.19,24.11,24.14,13554.0,19.7567,19.8058,19.7403,19.7649,13554.0
2016-02-10 11:10:00,24.13,24.14,24.06,24.06,15325.0,19.7567,19.7649,19.6994,19.6994,15325.0
2016-02-10 11:15:00,24.05,24.13,24.04,24.13,17072.0,19.6912,19.7567,19.683,19.7567,17072.0
2016-02-10 11:20:00,24.12,24.18,24.07,24.16,21320.0,19.7485,19.7976,19.7076,19.7813,21320.0
2016-02-10 11:25:00,24.15,24.15,24.03,24.03,22207.0,19.7731,19.7731,19.6748,19.6748,22207.0
2016-02-10 11:30:00,24.02,24.02,23.88,23.89,16079.0,19.6666,19.6666,19.552,19.5602,16079.0
2016-02-10 11:35:00,23.9,23.92,23.84,23.84,10846.0,19.5684,19.5848,19.5193,19.5193,10846.0
2016-02-10 11:40:00,23.83,23.86,23.82,23.86,7172.0,19.5111,19.5356,19.5029,19.5356,7172.0
2016-02-10 11:45:00,23.86,23.95,23.85,23.95,6822.0,19.5356,19.6093,19.5275,19.6093,6822.0
2016-02-10 11:50:00,23.94,23.94,23.88,23.91,10804.0,19.6011,19.6011,19.552,19.5766,10804.0
2016-02-10 11:55:00,23.91,23.98,23.91,23.94,8996.0,19.5766,19.6339,19.5766,19.6011,8996.0
2016-02-10 12:00:00,23.94,23.95,23.9,23.91,12235.0,19.6011,19.6093,19.5684,19.5766,12235.0
2016-02-10 12:05:00,23.91,23.92,23.85,23.92,15441.0,19.5766,19.5848,19.5275,19.5848,15441.0
2016-02-10 12:10:00,23.92,23.96,23.88,23.88,5072.0,19.5848,19.6175,19.552,19.552,5072.0
2016-02-10 12:15:00,23.89,23.99,23.88,23.98,11125.0,19.5602,19.6421,19.552,19.6339,11125.0
2016-02-10 12:20:00,24.0,24.07,24.0,24.03,10947.0,19.6503,19.7076,19.6503,19.6748,10947.0
2016-02-10 12:25:00,24.03,24.03,23.96,24.03,10460.0,19.6748,19.6748,19.6175,19.6748,10460.0
2016-02-10 12:30:00,24.02,24.05,24.02,24.03,5326.0,19.6666,19.6912,19.6666,19.6748,5326.0
2016-02-10 12:35:00,24.03,24.15,24.03,24.13,10613.0,19.6748,19.7731,19.6748,19.7567,10613.0
2016-02-10 12:40:00,24.1,24.1,24.04,24.04,2700.0,19.7321,19.7321,19.683,19.683,2700.0
2016-02-10 12:45:00,24.04,24.04,24.01,24.04,6944.0,19.683,19.683,19.6585,19.683,6944.0
2016-02-10 12:50:00,24.05,24.19,24.05,24.14,12807.0,19.6912,19.8058,19.6912,19.7649,12807.0
2016-02-10 12:55:00,24.13,24.18,24.04,24.16,9500.0,19.7567,19.7976,19.683,19.7813,9500.0
2016-02-10 13:00:00,24.17,24.2,24.14,24.19,9788.0,19.7895,19.814,19.7649,19.8058,9788.0
2016-02-10 13:05:00,24.17,24.18,24.15,24.15,4300.0,19.7895,19.7976,19.7731,19.7731,4300.0
2016-02-10 13:10:00,24.15,24.21,24.1,24.12,43400.0,19.7731,19.8222,19.7321,19.7485,43400.0
2016-02-10 13:15:00,24.12,24.14,24.11,24.14,6219.0,19.7485,19.7649,19.7403,19.7649,6219.0
2016-02-10 13:20:00,24.14,24.17,24.13,24.15,8076.0,19.7649,19.7895,19.7567,19.7731,8076.0
2016-02-10 13:25:00,24.12,24.13,24.04,24.04,8060.0,19.7485,19.7567,19.683,19.683,8060.0
2016-02-10 13:30:00,24.05,24.12,24.05,24.1,18573.0,19.6912,19.7485,19.6912,19.7321,18573.0
2016-02-10 13:35:00,24.1,24.22,24.1,24.17,12057.0,19.7321,19.8304,19.7321,19.7895,12057.0
2016-02-10 13:40:00,24.16,24.19,24.16,24.17,5394.0,19.7813,19.8058,19.7813,19.7895,5394.0
2016-02-10 13:45:00,24.17,24.17,24.13,24.15,6245.0,19.7895,19.7895,19.7567,19.7731,6245.0
2016-02-10 13:50:00,24.16,24.17,24.09,24.13,13486.0,19.7813,19.7895,19.724,19.7567,13486.0
2016-02-10 13:55:00,24.12,24.15,24.1,24.14,8847.0,19.7485,19.7731,19.7321,19.7649,8847.0
2016-02-10 14:00:00,24.14,24.17,24.13,24.17,62500.0,19.7649,19.7895,19.7567,19.7895,62500.0
2016-02-10 14:05:00,24.17,24.26,24.17,24.26,12290.0,19.7895,19.8631,19.7895,19.8631,12290.0
2016-02-10 14:10:00,24.27,24.32,24.27,24.31,11504.0,19.8713,19.9123,19.8713,19.9041,11504.0
2016-02-10 14:15:00,24.32,24.33,24.25,24.26,8348.0,19.9123,19.9205,19.855,19.8631,8348.0
2016-02-10 14:20:00,24.26,24.26,24.21,24.21,6354.0,19.8631,19.8631,19.8222,19.8222,6354.0
2016-02-10 14:25:00,24.21,24.21,24.12,24.14,25355.0,19.8222,19.8222,19.7485,19.7649,25355.0
2016-02-10 14:30:00,24.14,24.21,24.14,24.16,13253.0,19.7649,19.8222,19.7649,19.7813,13253.0
2016-02-10 14:35:00,24.16,24.17,24.11,24.11,18441.0,19.7813,19.7895,19.7403,19.7403,18441.0
2016-02-10 14:40:00,24.11,24.12,24.06,24.12,27588.0,19.7403,19.7485,19.6994,19.7485,27588.0
2016-02-10 14:45:00,24.12,24.13,24.08,24.11,17384.0,19.7485,19.7567,19.7158,19.7403,17384.0
2016-02-10 14:50:00,24.1,24.13,24.08,24.13,17693.0,19.7321,19.7567,19.7158,19.7567,17693.0
2016-02-10 14:55:00,24.13,24.14,24.08,24.08,26162.0,19.7567,19.7649,19.7158,19.7158,26162.0
2016-02-10 15:00:00,24.09,24.16,24.08,24.16,10964.0,19.724,19.7813,19.7158,19.7813,10964.0
2016-02-10 15:05:00,24.17,24.17,24.08,24.09,12491.0,19.7895,19.7895,19.7158,19.724,12491.0
2016-02-10 15:10:00,24.09,24.12,24.05,24.06,20649.0,19.724,19.7485,19.6912,19.6994,20649.0
2016-02-10 15:15:00,24.05,24.07,23.95,23.97,25659.0,19.6912,19.7076,19.6093,19.6257,25659.0
2016-02-10 15:20:00,23.99,24.04,23.98,24.0,14566.0,19.6421,19.683,19.6339,19.6503,14566.0
2016-02-10 15:25:00,24.0,24.02,23.93,23.94,18393.0,19.6503,19.6666,19.593,19.6011,18393.0
2016-02-10 15:30:00,23.95,24.02,23.95,24.01,34230.0,19.6093,19.6666,19.6093,19.6585,34230.0
2016-02-10 15:35:00,24.01,24.01,23.88,23.92,29347.0,19.6585,19.6585,19.552,19.5848,29347.0
2016-02-10 15:40:00,23.91,23.91,23.86,23.9,31864.0,19.5766,19.5766,19.5356,19.5684,31864.0
2016-02-10 15:45:00,23.91,23.92,23.82,23.83,30391.0,19.5766,19.5848,19.5029,19.5111,30391.0
2016-02-10 15:50:00,23.82,23.82,23.76,23.79,60848.0,19.5029,19.5029,19.4538,19.4783,60848.0
2016-02-10 15:55:00,23.78,23.8,23.77,23.78,155408.0,19.4701,19.4865,19.462,19.4701,155408.0
2016-02-11 09:30:00,23.36,23.83,23.36,23.71,31418.0,19.1263,19.5111,19.1263,19.4128,31418.0
2016-02-11 09:35:00,23.72,24.13,23.72,23.96,28120.0,19.421,19.7567,19.421,19.6175,28120.0
2016-02-11 09:40:00,23.97,23.99,23.84,23.93,31179.0,19.6257,19.6421,19.5193,19.593,31179.0
2016-02-11 09:45:00,23.93,24.1,23.93,24.1,24090.0,19.593,19.7321,19.593,19.7321,24090.0
2016-02-11 09:50:00,24.11,24.31,24.11,24.24,48553.0,19.7403,19.9041,19.7403,19.8468,48553.0
2016-02-11 09:55:00,24.25,24.55,24.21,24.4,56781.0,19.855,20.1006,19.8222,19.9778,56781.0
2016-02-11 10:00:00,24.39,24.48,24.39,24.43,44236.0,19.9696,20.0433,19.9696,20.0023,44236.0
2016-02-11 10:05:00,24.46,24.5,24.22,24.24,43876.0,20.0269,20.0596,19.8304,19.8468,43876.0
2016-02-11 10:10:00,24.25,24.25,24.1,24.13,36122.0,19.855,19.855,19.7321,19.7567,36122.0
2016-02-11 10:15:00,24.11,24.13,24.05,24.12,22800.0,19.7403,19.7567,19.6912,19.7485,22800.0
2016-02-11 10:20:00,24.12,24.17,24.09,24.17,22000.0,19.7485,19.7895,19.724,19.7895,22000.0
2016-02-11 10:25:00,24.17,24.22,24.07,24.19,42448.0,19.7895,19.8304,19.7076,19.8058,42448.0
2016-02-11 10:30:00,24.18,24.21,24.11,24.18,15100.0,19.7976,19.8222,19.7403,19.7976,15100.0
2016-02-11 10:35:00,24.2,24.24,24.19,24.2,9863.0,19.814,19.8468,19.8058,19.814,9863.0
2016-02-11 10:40:00,24.19,24.2,24.11,24.15,31286.0,19.8058,19.814,19.7403,19.7731,31286.0
2016-02-11 10:45:00,24.13,24.34,24.12,24.26,44341.0,19.7567,19.9286,19.7485,19.8631,44341.0
2016-02-11 10:50:00,24.26,24.3,24.23,24.25,22528.0,19.8631,19.8959,19.8386,19.855,22528.0
2016-02-11 10:55:00,24.26,24.33,24.19,24.22,50625.0,19.8631,19.9205,19.8058,19.8304,50625.0
2016-02-11 11:00:00,24.22,24.37,24.2,24.24,17406.0,19.8304,19.9532,19.814,19.8468,17406.0
2016-02-11 11:05:00,24.27,24.27,24.19,24.23,32180.0,19.8713,19.8713,19.8058,19.8386,32180.0
2016-02-11 11:10:00,24.23,24.3,24.14,24.14,44056.0,19.8386,19.8959,19.7649,19.7649,44056.0
2016-02-11 11:15:00,24.15,24.22,24.11,24.22,14873.0,19.7731,19.8304,19.7403,19.8304,14873.0
2016-02-11 11:20:00,24.25,24.27,24.19,24.27,14974.0,19.855,19.8713,19.8058,19.8713,14974.0
2016-02-11 11:25:00,24.26,24.27,24.0,24.0,22953.0,19.8631,19.8713,19.6503,19.6503,22953.0
2016-02-11 11:30:00,23.99,24.03,23.96,23.96,11918.0,19.6421,19.6748,19.6175,19.6175,11918.0
2016-02-11 11:35:00,23.95,24.0,23.9,23.98,27842.0,19.6093,19.6503,19.5684,19.6339,27842.0
2016-02-11 11:40:00,23.99,23.99,23.92,23.94,18120.0,19.6421,19.6421,19.5848,19.6011,18120.0
2016-02-11 11:45:00,23.95,23.95,23.86,23.86,7563.0,19.6093,19.6093,19.5356,19.5356,7563.0
2016-02-11 11:50:00,23.88,24.04,23.87,23.99,13396.0,19.552,19.683,19.5438,19.6421,13396.0
2016-02-11 11:55:00,24.01,24.03,23.91,23.95,16396.0,19.6585,19.6748,19.5766,19.6093,16396.0
2016-02-11 12:00:00,23.95,24.04,23.94,24.04,5232.0,19.6093,19.683,19.6011,19.683,5232.0
2016-02-11 12:05:00,24.04,24.12,24.01,24.01,13300.0,19.683,19.7485,19.6585,19.6585,13300.0
2016-02-11 12:10:00,24.01,24.07,24.0,24.05,9234.0,19.6585,19.7076,19.6503,19.6912,9234.0
2016-02-11 12:15:00,24.04,24.04,23.95,23.95,3138.0,19.683,19.683,19.6093,19.6093,3138.0
2016-02-11 12:20:00,23.95,24.09,23.95,24.08,8501.0,19.6093,19.724,19.6093,19.7158,8501.0
2016-02-11 12:25:00,24.08,24.09,23.96,23.99,11278.0,19.7158,19.724,19.6175,19.6421,11278.0
2016-02-11 12:30:00,23.98,24.02,23.98,24.0,3900.0,19.6339,19.6666,19.6339,19.6503,3900.0
2016-02-11 12:35:00,24.0,24.03,23.95,23.95,9333.0,19.6503,19.6748,19.6093,19.6093,9333.0
2016-02-11 12:40:00,23.97,24.01,23.94,23.99,10500.0,19.6257,19.6585,19.6011,19.6421,10500.0
2016-02-11 12:45:00,23.98,24.0,23.95,24.0,6796.0,19.6339,19.6503,19.6093,19.6503,6796.0
2016-02-11 12:50:00,24.01,24.1,24.01,24.09,11900.0,19.6585,19.7321,19.6585,19.724,11900.0
2016-02-11 12:55:00,24.11,24.13,24.07,24.08,10633.0,19.7403,19.7567,19.7076,19.7158,10633.0
2016-02-11 13:00:00,24.09,24.15,24.04,24.05,11953.0,19.724,19.7731,19.683,19.6912,11953.0
2016-02-11 13:05:00,24.06,24.09,23.97,24.03,16883.0,19.6994,19.724,19.6257,19.6748,16883.0
2016-02-11 13:10:00,24.03,24.04,23.98,24.02,5309.0,19.6748,19.683,19.6339,19.6666,5309.0
2016-02-11 13:15:00,24.01,24.03,23.99,24.01,10286.0,19.6585,19.6748,19.6421,19.6585,10286.0
2016-02-11 13:20:00,24.02,24.07,24.01,24.01,9531.0,19.6666,19.7076,19.6585,19.6585,9531.0
2016-02-11 13:25:00,24.02,24.04,24.0,24.0,8474.0,19.6666,19.683,19.6503,19.6503,8474.0
2016-02-11 13:30:00,23.97,24.01,23.9,23.91,10229.0,19.6257,19.6585,19.5684,19.5766,10229.0
2016-02-11 13:35:00,23.92,23.92,23.83,23.85,8187.0,19.5848,19.5848,19.5111,19.5275,8187.0
2016-02-11 13:40:00,23.85,23.89,23.82,23.86,13752.0,19.5275,19.5602,19.5029,19.5356,13752.0
2016-02-11 13:45:00,23.86,23.88,23.83,23.87,9076.0,19.5356,19.552,19.5111,19.5438,9076.0
2016-02-11 13:50:00,23.87,23.87,23.8,23.84,8530.0,19.5438,19.5438,19.4865,19.5193,8530.0
2016-02-11 13:55:00,23.86,23.87,23.8,23.82,9800.0,19.5356,19.5438,19.4865,19.5029,9800.0
2016-02-11 14:00:00,23.84,23.86,23.81,23.84,18018.0,19.5193,19.5356,19.4947,19.5193,18018.0
2016-02-11 14:05:00,23.83,23.86,23.78,23.86,17548.0,19.5111,19.5356,19.4701,19.5356,17548.0
2016-02-11 14:10:00,23.88,23.9,23.84,23.85,9295.0,19.552,19.5684,19.5193,19.5275,9295.0
2016-02-11 14:15:00,23.86,23.9,23.79,23.8,16111.0,19.5356,19.5684,19.4783,19.4865,16111.0
2016-02-11 14:20:00,23.78,23.83,23.77,23.78,18226.0,19.4701,19.5111,19.462,19.4701,18226.0
2016-02-11 14:25:00,23.79,23.87,23.78,23.86,24873.0,19.4783,19.5438,19.4701,19.5356,24873.0
2016-02-11 14:30:00,23.85,23.93,23.85,23.9,16076.0,19.5275,19.593,19.5275,19.5684,16076.0
2016-02-11 14:35:00,23.9,24.1,23.87,24.1,66099.0,19.5684,19.7321,19.5438,19.7321,66099.0
2016-02-11 14:40:00,24.09,24.18,24.04,24.1,49181.0,19.724,19.7976,19.683,19.7321,49181.0
2016-02-11 14:45:00,24.1,24.23,24.05,24.19,33132.0,19.7321,19.8386,19.6912,19.8058,33132.0
2016-02-11 14:50:00,24.16,24.28,24.15,24.27,26002.0,19.7813,19.8795,19.7731,19.8713,26002.0
2016-02-11 14:55:00,24.26,24.28,24.2,24.2,23786.0,19.8631,19.8795,19.814,19.814,23786.0
2016-02-11 15:00:00,24.2,24.24,24.15,24.17,24917.0,19.814,19.8468,19.7731,19.7895,24917.0
2016-02-11 15:05:00,24.16,24.17,24.05,24.11,24311.0,19.7813,19.7895,19.6912,19.7403,24311.0
2016-02-11 15:10:00,24.1,24.21,24.1,24.1,21133.0,19.7321,19.8222,19.7321,19.7321,21133.0
2016-02-11 15:15:00,24.11,24.11,23.88,23.89,43299.0,19.7403,19.7403,19.552,19.5602,43299.0
2016-02-11 15:20:00,23.9,24.02,23.9,23.98,34008.0,19.5684,19.6666,19.5684,19.6339,34008.0
2016-02-11 15:25:00,23.98,24.04,23.98,24.03,27567.0,19.6339,19.683,19.6339,19.6748,27567.0
2016-02-11 15:30:00,24.03,24.07,23.96,24.07,37741.0,19.6748,19.7076,19.6175,19.7076,37741.0
2016-02-11 15:35:00,24.06,24.17,24.05,24.15,57389.0,19.6994,19.7895,19.6912,19.7731,57389.0
2016-02-11 15:40:00,24.16,24.19,24.11,24.19,61711.0,19.7813,19.8058,19.7403,19.8058,61711.0
2016-02-11 15:45:00,24.18,24.19,24.1,24.15,62122.0,19.7976,19.8058,19.7321,19.7731,62122.0
2016-02-11 15:50:00,24.15,24.16,24.09,24.1,80930.0,19.7731,19.7813,19.724,19.7321,80930.0
2016-02-11 15:55:00,24.11,24.14,24.09,24.09,145799.0,19.7403,19.7649,19.724,19.724,145799.0
2016-02-12 09:30:00,24.27,24.37,24.04,24.31,52819.0,19.8713,19.9532,19.683,19.9041,52819.0
2016-02-12 09:35:00,24.33,24.49,24.26,24.46,22547.0,19.9205,20.0515,19.8631,20.0269,22547.0
2016-02-12 09:40:00,24.42,24.66,24.38,24.5,35701.0,19.9941,20.1906,19.9614,20.0596,35701.0
2016-02-12 09:45:00,24.51,24.54,24.4,24.47,35265.0,20.0678,20.0924,19.9778,20.0351,35265.0
2016-02-12 09:50:00,24.53,24.74,24.51,24.7,52950.0,20.0842,20.2562,20.0678,20.2234,52950.0
2016-02-12 09:55:00,24.7,24.71,24.53,24.59,47710.0,20.2234,20.2316,20.0842,20.1333,47710.0
2016-02-12 10:00:00,24.59,24.61,24.49,24.59,44109.0,20.1333,20.1497,20.0515,20.1333,44109.0
2016-02-12 10:05:00,24.6,24.6,24.46,24.51,28232.0,20.1415,20.1415,20.0269,20.0678,28232.0
2016-02-12 10:10:00,24.52,24.58,24.44,24.51,27387.0,20.076,20.1251,20.0105,20.0678,27387.0
2016-02-12 10:15:00,24.51,24.66,24.49,24.63,18065.0,20.0678,20.1906,20.0515,20.1661,18065.0
2016-02-12 10:20:00,24.64,24.64,24.49,24.52,18800.0,20.1743,20.1743,20.0515,20.076,18800.0
2016-02-12 10:25:00,24.51,24.58,24.49,24.55,23513.0,20.0678,20.1251,20.0515,20.1006,23513.0
2016-02-12 10:30:00,24.57,24.68,24.57,24.63,16010.0,20.117,20.207,20.117,20.1661,16010.0
2016-02-12 10:35:00,24.63,24.66,24.52,24.64,19571.0,20.1661,20.1906,20.076,20.1743,19571.0
2016-02-12 10:40:00,24.65,24.7,24.63,24.67,13991.0,20.1825,20.2234,20.1661,20.1988,13991.0
2016-02-12 10:45:00,24.65,24.7,24.61,24.67,14012.0,20.1825,20.2234,20.1497,20.1988,14012.0
2016-02-12 10:50:00,24.68,24.78,24.6,24.6,16102.0,20.207,20.2889,20.1415,20.1415,16102.0
2016-02-12 10:55:00,24.6,24.65,24.49,24.5,10029.0,20.1415,20.1825,20.0515,20.0596,10029.0
2016-02-12 11:00:00,24.49,24.59,24.49,24.55,8575.0,20.0515,20.1333,20.0515,20.1006,8575.0
2016-02-12 11:05:00,24.53,24.65,24.49,24.6,11773.0,20.0842,20.1825,20.0515,20.1415,11773.0
2016-02-12 11:10:00,24.59,24.7,24.59,24.7,6957.0,20.1333,20.2234,20.1333,20.2234,6957.0
2016-02-12 11:15:00,24.69,24.72,24.54,24.59,22256.0,20.2152,20.2398,20.0924,20.1333,22256.0
2016-02-12 11:20:00,24.6,24.7,24.6,24.69,9566.0,20.1415,20.2234,20.1415,20.2152,9566.0
2016-02-12 11:25:00,24.66,24.8,24.66,24.79,13150.0,20.1906,20.3053,20.1906,20.2971,13150.0
2016-02-12 11:30:00,24.8,24.81,24.73,24.77,59304.0,20.3053,20.3135,20.248,20.2807,59304.0
2016-02-12 11:35:00,24.77,24.8,24.65,24.67,8749.0,20.2807,20.3053,20.1825,20.1988,8749.0
2016-02-12 11:40:00,24.68,24.74,24.64,24.73,8549.0,20.207,20.2562,20.1743,20.248,8549.0
2016-02-12 11:45:00,24.72,24.86,24.72,24.83,24852.0,20.2398,20.3544,20.2398,20.3298,24852.0
2016-02-12 11:50:00,24.83,24.87,24.82,24.82,26200.0,20.3298,20.3626,20.3217,20.3217,26200.0
2016-02-12 11:55:00,24.81,24.81,24.72,24.72,6624.0,20.3135,20.3135,20.2398,20.2398,6624.0
2016-02-12 12:00:00,24.72,24.73,24.54,24.65,13967.0,20.2398,20.248,20.0924,20.1825,13967.0
2016-02-12 12:05:00,24.65,24.66,24.59,24.63,18600.0,20.1825,20.1906,20.1333,20.1661,18600.0
2016-02-12 12:10:00,24.64,24.76,24.64,24.67,33130.0,20.1743,20.2725,20.1743,20.1988,33130.0
2016-02-12 12:15:00,24.68,24.69,24.58,24.62,39900.0,20.207,20.2152,20.1251,20.1579,39900.0
2016-02-12 12:20:00,24.61,24.68,24.59,24.64,17089.0,20.1497,20.207,20.1333,20.1743,17089.0
2016-02-12 12:25:00,24.64,24.73,24.64,24.71,4896.0,20.1743,20.248,20.1743,20.2316,4896.0
2016-02-12 12:30:00,24.69,24.7,24.66,24.7,3500.0,20.2152,20.2234,20.1906,20.2234,3500.0
2016-02-12 12:35:00,24.71,24.74,24.65,24.72,8988.0,20.2316,20.2562,20.1825,20.2398,8988.0
2016-02-12 12:40:00,24.74,24.76,24.71,24.73,8591.0,20.2562,20.2725,20.2316,20.248,8591.0
2016-02-12 12:45:00,24.74,24.75,24.66,24.66,5383.0,20.2562,20.2643,20.1906,20.1906,5383.0
2016-02-12 12:50:00,24.67,24.72,24.67,24.71,3898.0,20.1988,20.2398,20.1988,20.2316,3898.0
2016-02-12 12:55:00,24.71,24.71,24.56,24.61,19474.0,20.2316,20.2316,20.1088,20.1497,19474.0
2016-02-12 13:00:00,24.61,24.69,24.61,24.63,6450.0,20.1497,20.2152,20.1497,20.1661,6450.0
2016-02-12 13:05:00,24.61,24.64,24.5,24.53,8000.0,20.1497,20.1743,20.0596,20.0842,8000.0
2016-02-12 13:10:00,24.52,24.55,24.51,24.51,2900.0,20.076,20.1006,20.0678,20.0678,2900.0
2016-02-12 13:15:00,24.52,24.54,24.48,24.5,9200.0,20.076,20.0924,20.0433,20.0596,9200.0
2016-02-12 13:20:00,24.5,24.52,24.47,24.47,8300.0,20.0596,20.076,20.0351,20.0351,8300.0
2016-02-12 13:25:00,24.47,24.53,24.47,24.5,13000.0,20.0351,20.0842,20.0351,20.0596,13000.0
2016-02-12 13:30:00,24.51,24.54,24.48,24.54,13270.0,20.0678,20.0924,20.0433,20.0924,13270.0
2016-02-12 13:35:00,24.53,24.56,24.51,24.52,17746.0,20.0842,20.1088,20.0678,20.076,17746.0
2016-02-12 13:40:00,24.52,24.53,24.5,24.53,4961.0,20.076,20.0842,20.0596,20.0842,4961.0
2016-02-12 13:45:00,24.53,24.55,24.45,24.46,30287.0,20.0842,20.1006,20.0187,20.0269,30287.0
2016-02-12 13:50:00,24.46,24.46,24.42,24.46,11588.0,20.0269,20.0269,19.9941,20.0269,11588.0
2016-02-12 13:55:00,24.47,24.48,24.44,24.46,11637.0,20.0351,20.0433,20.0105,20.0269,11637.0
2016-02-12 14:00:00,24.45,24.56,24.45,24.53,14917.0,20.0187,20.1088,20.0187,20.0842,14917.0
2016-02-12 14:05:00,24.52,24.52,24.48,24.51,12467.0,20.076,20.076,20.0433,20.0678,12467.0
2016-02-12 14:10:00,24.51,24.52,24.48,24.52,3740.0,20.0678,20.076,20.0433,20.076,3740.0
2016-02-12 14:15:00,24.51,24.56,24.5,24.53,22933.0,20.0678,20.1088,20.0596,20.0842,22933.0
2016-02-12 14:20:00,24.52,24.54,24.51,24.53,28080.0,20.076,20.0924,20.0678,20.0842,28080.0
2016-02-12 14:25:00,24.52,24.66,24.52,24.59,24653.0,20.076,20.1906,20.076,20.1333,24653.0
2016-02-12 14:30:00,24.58,24.65,24.58,24.61,13350.0,20.1251,20.1825,20.1251,20.1497,13350.0
2016-02-12 14:35:00,24.61,24.67,24.59,24.64,50437.0,20.1497,20.1988,20.1333,20.1743,50437.0
2016-02-12 14:40:00,24.63,24.71,24.63,24.7,17445.0,20.1661,20.2316,20.1661,20.2234,17445.0
2016-02-12 14:45:00,24.71,24.72,24.69,24.7,12129.0,20.2316,20.2398,20.2152,20.2234,12129.0
2016-02-12 14:50:00,24.71,24.78,24.7,24.73,9673.0,20.2316,20.2889,20.2234,20.248,9673.0
2016-02-12 14:55:00,24.72,24.75,24.72,24.72,8696.0,20.2398,20.2643,20.2398,20.2398,8696.0
2016-02-12 15:00:00,24.71,24.72,24.69,24.71,11902.0,20.2316,20.2398,20.2152,20.2316,11902.0
2016-02-12 15:05:00,24.71,24.74,24.69,24.7,15524.0,20.2316,20.2562,20.2152,20.2234,15524.0
2016-02-12 15:10:00,24.71,24.74,24.7,24.73,14766.0,20.2316,20.2562,20.2234,20.248,14766.0
2016-02-12 15:15:00,24.73,24.73,24.71,24.72,11710.0,20.248,20.248,20.2316,20.2398,11710.0
2016-02-12 15:20:00,24.71,24.73,24.7,24.7,14521.0,20.2316,20.248,20.2234,20.2234,14521.0
2016-02-12 15:25:00,24.71,24.78,24.7,24.78,16166.0,20.2316,20.2889,20.2234,20.2889,16166.0
2016-02-12 15:30:00,24.77,24.78,24.69,24.7,19633.0,20.2807,20.2889,20.2152,20.2234,19633.0
2016-02-12 15:35:00,24.7,24.71,24.66,24.66,19845.0,20.2234,20.2316,20.1906,20.1906,19845.0
2016-02-12 15:40:00,24.66,24.75,24.64,24.72,61291.0,20.1906,20.2643,20.1743,20.2398,61291.0
2016-02-12 15:45:00,24.72,24.77,24.71,24.75,44487.0,20.2398,20.2807,20.2316,20.2643,44487.0
2016-02-12 15:50:00,24.75,24.77,24.74,24.77,50048.0,20.2643,20.2807,20.2562,20.2807,50048.0
2016-02-12 15:55:00,24.77,24.8,24.76,24.78,83171.0,20.2807,20.3053,20.2725,20.2889,83171.0
2016-02-16 09:30:00,25.12,25.17,24.92,24.97,23147.0,20.5673,20.6082,20.4035,20.4445,23147.0
2016-02-16 09:35:00,25.08,25.08,24.68,24.72,39502.0,20.5345,20.5345,20.207,20.2398,39502.0
2016-02-16 09:40:00,24.74,24.96,24.71,24.86,4231.0,20.2562,20.4363,20.2316,20.3544,4231.0
2016-02-16 09:45:00,24.88,24.91,24.79,24.81,6942.0,20.3708,20.3953,20.2971,20.3135,6942.0
2016-02-16 09:50:00,24.79,24.81,24.7,24.77,18037.0,20.2971,20.3135,20.2234,20.2807,18037.0
2016-02-16 09:55:00,24.75,24.76,24.64,24.69,28499.0,20.2643,20.2725,20.1743,20.2152,28499.0
2016-02-16 10:00:00,24.67,24.78,24.59,24.59,14926.0,20.1988,20.2889,20.1333,20.1333,14926.0
2016-02-16 10:05:00,24.57,24.6,24.53,24.59,25325.0,20.117,20.1415,20.0842,20.1333,25325.0
2016-02-16 10:10:00,24.59,24.64,24.56,24.6,11211.0,20.1333,20.1743,20.1088,20.1415,11211.0
2016-02-16 10:15:00,24.6,24.75,24.57,24.69,7216.0,20.1415,20.2643,20.117,20.2152,7216.0
2016-02-16 10:20:00,24.67,24.84,24.66,24.81,9719.0,20.1988,20.338,20.1906,20.3135,9719.0
2016-02-16 10:25:00,24.8,24.85,24.78,24.84,5858.0,20.3053,20.3462,20.2889,20.338,5858.0
2016-02-16 10:30:00,24.85,24.91,24.78,24.88,30209.0,20.3462,20.3953,20.2889,20.3708,30209.0
2016-02-16 10:35:00,24.9,24.97,24.87,24.97,18148.0,20.3872,20.4445,20.3626,20.4445,18148.0
2016-02-16 10:40:00,24.98,25.08,24.98,25.08,10950.0,20.4527,20.5345,20.4527,20.5345,10950.0
2016-02-16 10:45:00,25.1,25.2,25.08,25.19,15963.0,20.5509,20.6328,20.5345,20.6246,15963.0
2016-02-16 10:50:00,25.19,25.25,25.13,25.13,15004.0,20.6246,20.6737,20.5755,20.5755,15004.0
2016-02-16 10:55:00,25.13,25.18,25.08,25.11,9941.0,20.5755,20.6164,20.5345,20.5591,9941.0
2016-02-16 11:00:00,25.09,25.2,25.08,25.19,13337.0,20.5427,20.6328,20.5345,20.6246,13337.0
2016-02-16 11:05:00,25.18,25.18,25.12,25.15,13132.0,20.6164,20.6164,20.5673,20.5918,13132.0
2016-02-16 11:10:00,25.15,25.15,25.01,25.02,47395.0,20.5918,20.5918,20.4772,20.4854,47395.0
2016-02-16 11:15:00,25.01,25.04,24.97,25.03,32718.0,20.4772,20.5018,20.4445,20.4936,32718.0
2016-02-16 11:20:00,25.04,25.13,25.01,25.02,20649.0,20.5018,20.5755,20.4772,20.4854,20649.0
2016-02-16 11:25:00,25.03,25.11,25.03,25.1,6048.0,20.4936,20.5591,20.4936,20.5509,6048.0
2016-02-16 11:30:00,25.09,25.28,25.09,25.24,18543.0,20.5427,20.6983,20.5427,20.6655,18543.0
2016-02-16 11:35:00,25.23,25.24,25.19,25.19,32956.0,20.6573,20.6655,20.6246,20.6246,32956.0
2016-02-16 11:40:00,25.19,25.23,25.16,25.21,13882.0,20.6246,20.6573,20.6,20.641,13882.0
2016-02-16 11:45:00,25.21,25.31,25.21,25.29,17212.0,20.641,20.7228,20.641,20.7065,17212.0
2016-02-16 11:50:00,25.29,25.34,25.28,25.33,8553.0,20.7065,20.7474,20.6983,20.7392,8553.0
2016-02-16 11:55:00,25.33,25.48,25.33,25.47,15676.0,20.7392,20.862,20.7392,20.8538,15676.0
2016-02-16 12:00:00,25.47,25.48,25.4,25.4,15905.0,20.8538,20.862,20.7965,20.7965,15905.0
2016-02-16 12:05:00,25.37,25.37,25.26,25.26,6600.0,20.772,20.772,20.6819,20.6819,6600.0
2016-02-16 12:10:00,25.27,25.3,25.22,25.3,13539.0,20.6901,20.7147,20.6492,20.7147,13539.0
2016-02-16 12:15:00,25.31,25.41,25.31,25.36,12400.0,20.7228,20.8047,20.7228,20.7638,12400.0
2016-02-16 12:20:00,25.37,25.46,25.37,25.46,6700.0,20.772,20.8457,20.772,20.8457,6700.0
2016-02-16 12:25:00,25.45,25.54,25.45,25.49,12267.0,20.8375,20.9112,20.8375,20.8702,12267.0
2016-02-16 12:30:00,25.48,25.48,25.43,25.46,5056.0,20.862,20.862,20.8211,20.8457,5056.0
2016-02-16 12:35:00,25.45,25.47,25.42,25.43,5700.0,20.8375,20.8538,20.8129,20.8211,5700.0
2016-02-16 12:40:00,25.41,25.45,25.35,25.35,13195.0,20.8047,20.8375,20.7556,20.7556,13195.0
2016-02-16 12:45:00,25.34,25.35,25.31,25.32,7041.0,20.7474,20.7556,20.7228,20.731,7041.0
2016-02-16 12:50:00,25.32,25.35,25.26,25.35,10416.0,20.731,20.7556,20.6819,20.7556,10416.0
2016-02-16 12:55:00,25.34,25.37,25.32,25.36,17221.0,20.7474,20.772,20.731,20.7638,17221.0
2016-02-16 13:00:00,25.35,25.42,25.34,25.4,8400.0,20.7556,20.8129,20.7474,20.7965,8400.0
2016-02-16 13:05:00,25.39,25.44,25.37,25.44,9750.0,20.7883,20.8293,20.772,20.8293,9750.0
2016-02-16 13:10:00,25.45,25.51,25.44,25.48,11227.0,20.8375,20.8866,20.8293,20.862,11227.0
2016-02-16 13:15:00,25.49,25.5,25.46,25.48,8999.0,20.8702,20.8784,20.8457,20.862,8999.0
2016-02-16 13:20:00,25.48,25.53,25.42,25.42,12801.0,20.862,20.903,20.8129,20.8129,12801.0
2016-02-16 13:25:00,25.42,25.44,25.39,25.41,6000.0,20.8129,20.8293,20.7883,20.8047,6000.0
2016-02-16 13:30:00,25.42,25.42,25.34,25.36,7577.0,20.8129,20.8129,20.7474,20.7638,7577.0
2016-02-16 13:35:00,25.39,25.44,25.38,25.43,12365.0,20.7883,20.8293,20.7802,20.8211,12365.0
2016-02-16 13:40:00,25.44,25.44,25.36,25.38,24237.0,20.8293,20.8293,20.7638,20.7802,24237.0
2016-02-16 13:45:00,25.37,25.37,25.32,25.35,8596.0,20.772,20.772,20.731,20.7556,8596.0
2016-02-16 13:50:00,25.34,25.38,25.34,25.36,2900.0,20.7474,20.7802,20.7474,20.7638,2900.0
2016-02-16 13:55:00,25.36,25.41,25.36,25.38,9493.0,20.7638,20.8047,20.7638,20.7802,9493.0
2016-02-16 14:00:00,25.39,25.43,25.39,25.4,12981.0,20.7883,20.8211,20.7883,20.7965,12981.0
2016-02-16 14:05:00,25.4,25.41,25.34,25.34,8485.0,20.7965,20.8047,20.7474,20.7474,8485.0
2016-02-16 14:10:00,25.35,25.37,25.34,25.36,8800.0,20.7556,20.772,20.7474,20.7638,8800.0
2016-02-16 14:15:00,25.36,25.38,25.24,25.26,25724.0,20.7638,20.7802,20.6655,20.6819,25724.0
2016-02-16 14:20:00,25.25,25.28,25.24,25.25,4500.0,20.6737,20.6983,20.6655,20.6737,4500.0
2016-02-16 14:25:00,25.25,25.35,25.25,25.34,13975.0,20.6737,20.7556,20.6737,20.7474,13975.0
2016-02-16 14:30:00,25.35,25.35,25.32,25.35,10323.0,20.7556,20.7556,20.731,20.7556,10323.0
2016-02-16 14:35:00,25.35,25.4,25.34,25.35,22814.0,20.7556,20.7965,20.7474,20.7556,22814.0
2016-02-16 14:40:00,25.36,25.41,25.32,25.34,30492.0,20.7638,20.8047,20.731,20.7474,30492.0
2016-02-16 14:45:00,25.34,25.34,25.29,25.31,6294.0,20.7474,20.7474,20.7065,20.7228,6294.0
2016-02-16 14:50:00,25.31,25.31,25.26,25.26,4756.0,20.7228,20.7228,20.6819,20.6819,4756.0
2016-02-16 14:55:00,25.27,25.28,25.25,25.26,8379.0,20.6901,20.6983,20.6737,20.6819,8379.0
2016-02-16 15:00:00,25.26,25.3,25.25,25.28,10755.0,20.6819,20.7147,20.6737,20.6983,10755.0
2016-02-16 15:05:00,25.28,25.28,25.24,25.26,10119.0,20.6983,20.6983,20.6655,20.6819,10119.0
2016-02-16 15:10:00,25.27,25.27,25.24,25.26,12254.0,20.6901,20.6901,20.6655,20.6819,12254.0
2016-02-16 15:15:00,25.26,25.33,25.26,25.31,13293.0,20.6819,20.7392,20.6819,20.7228,13293.0
2016-02-16 15:20:00,25.32,25.33,25.3,25.32,19011.0,20.731,20.7392,20.7147,20.731,19011.0
2016-02-16 15:25:00,25.33,25.39,25.33,25.38,17235.0,20.7392,20.7883,20.7392,20.7802,17235.0
2016-02-16 15:30:00,25.38,25.38,25.32,25.35,20136.0,20.7802,20.7802,20.731,20.7556,20136.0
2016-02-16 15:35:00,25.36,25.36,25.32,25.32,14751.0,20.7638,20.7638,20.731,20.731,14751.0
2016-02-16 15:40:00,25.32,25.34,25.28,25.33,19671.0,20.731,20.7474,20.6983,20.7392,19671.0
2016-02-16 15:45:00,25.34,25.37,25.31,25.31,44173.0,20.7474,20.772,20.7228,20.7228,44173.0
2016-02-16 15:50:00,25.32,25.36,25.31,25.36,49468.0,20.731,20.7638,20.7228,20.7638,49468.0
2016-02-16 15:55:00,25.36,25.38,25.35,25.35,84119.0,20.7638,20.7802,20.7556,20.7556,84119.0
2016-02-17 09:30:00,25.59,25.75,25.43,25.74,23639.0,20.9521,21.0831,20.8211,21.0749,23639.0
2016-02-17 09:35:00,25.68,25.93,25.63,25.83,16020.0,21.0258,21.2305,20.9848,21.1486,16020.0
2016-02-17 09:40:00,25.87,25.9,25.77,25.84,20535.0,21.1814,21.2059,21.0995,21.1568,20535.0
2016-02-17 09:45:00,25.83,26.03,25.83,25.94,30668.0,21.1486,21.3124,21.1486,21.2387,30668.0
2016-02-17 09:50:00,25.93,26.02,25.84,25.96,19149.0,21.2305,21.3042,21.1568,21.255,19149.0
2016-02-17 09:55:00,25.97,26.03,25.86,26.03,10720.0,21.2632,21.3124,21.1732,21.3124,10720.0
2016-02-17 10:00:00,26.04,26.16,26.04,26.15,36902.0,21.3205,21.4188,21.3205,21.4106,36902.0
2016-02-17 10:05:00,26.16,26.23,26.02,26.1,14472.0,21.4188,21.4761,21.3042,21.3697,14472.0
2016-02-17 10:10:00,26.12,26.14,25.96,25.97,13700.0,21.386,21.4024,21.255,21.2632,13700.0
2016-02-17 10:15:00,25.96,26.04,25.96,26.02,15319.0,21.255,21.3205,21.255,21.3042,15319.0
2016-02-17 10:20:00,26.03,26.06,26.0,26.03,27724.0,21.3124,21.3369,21.2878,21.3124,27724.0
2016-02-17 10:25:00,26.03,26.13,26.03,26.09,18492.0,21.3124,21.3942,21.3124,21.3615,18492.0
2016-02-17 10:30:00,26.08,26.12,25.97,26.12,48181.0,21.3533,21.386,21.2632,21.386,48181.0
2016-02-17 10:35:00,26.11,26.11,26.01,26.02,10204.0,21.3779,21.3779,21.296,21.3042,10204.0
2016-02-17 10:40:00,26.03,26.03,25.96,25.96,11559.0,21.3124,21.3124,21.255,21.255,11559.0
2016-02-17 10:45:00,25.98,25.98,25.87,25.89,16773.0,21.2714,21.2714,21.1814,21.1977,16773.0
2016-02-17 10:50:00,25.89,25.91,25.82,25.85,56027.0,21.1977,21.2141,21.1404,21.165,56027.0
2016-02-17 10:55:00,25.86,25.92,25.83,25.83,17427.0,21.1732,21.2223,21.1486,21.1486,17427.0
2016-02-17 11:00:00,25.83,25.83,25.69,25.77,42516.0,21.1486,21.1486,21.034,21.0995,42516.0
2016-02-17 11:05:00,25.77,25.78,25.64,25.69,22122.0,21.0995,21.1077,20.993,21.034,22122.0
2016-02-17 11:10:00,25.69,25.7,25.6,25.63,11033.0,21.034,21.0422,20.9603,20.9848,11033.0
2016-02-17 11:15:00,25.62,25.71,25.61,25.71,11133.0,20.9767,21.0503,20.9685,21.0503,11133.0
2016-02-17 11:20:00,25.71,25.71,25.6,25.68,28267.0,21.0503,21.0503,20.9603,21.0258,28267.0
2016-02-17 11:25:00,25.67,25.74,25.65,25.7,18407.0,21.0176,21.0749,21.0012,21.0422,18407.0
2016-02-17 11:30:00,25.71,25.79,25.69,25.79,12718.0,21.0503,21.1158,21.034,21.1158,12718.0
2016-02-17 11:35:00,25.79,25.8,25.71,25.8,11404.0,21.1158,21.124,21.0503,21.124,11404.0
2016-02-17 11:40:00,25.79,25.85,25.77,25.78,33486.0,21.1158,21.165,21.0995,21.1077,33486.0
2016-02-17 11:45:00,25.77,25.8,25.74,25.75,33690.0,21.0995,21.124,21.0749,21.0831,33690.0
2016-02-17 11:50:00,25.75,25.84,25.74,25.82,13538.0,21.0831,21.1568,21.0749,21.1404,13538.0
2016-02-17 11:55:00,25.83,25.89,25.8,25.81,23170.0,21.1486,21.1977,21.124,21.1322,23170.0
2016-02-17 12:00:00,25.82,25.84,25.78,25.79,11917.0,21.1404,21.1568,21.1077,21.1158,11917.0
2016-02-17 12:05:00,25.78,25.84,25.76,25.84,13700.0,21.1077,21.1568,21.0913,21.1568,13700.0
2016-02-17 12:10:00,25.84,25.87,25.82,25.87,8501.0,21.1568,21.1814,21.1404,21.1814,8501.0
2016-02-17 12:15:00,25.87,25.94,25.87,25.94,26560.0,21.1814,21.2387,21.1814,21.2387,26560.0
2016-02-17 12:20:00,25.92,25.93,25.78,25.78,21853.0,21.2223,21.2305,21.1077,21.1077,21853.0
2016-02-17 12:25:00,25.77,25.77,25.56,25.56,23077.0,21.0995,21.0995,20.9275,20.9275,23077.0
2016-02-17 12:30:00,25.57,25.71,25.57,25.71,20153.0,20.9357,21.0503,20.9357,21.0503,20153.0
2016-02-17 12:35:00,25.71,25.75,25.7,25.74,5500.0,21.0503,21.0831,21.0422,21.0749,5500.0
2016-02-17 12:40:00,25.74,25.75,25.7,25.71,7919.0,21.0749,21.0831,21.0422,21.0503,7919.0
2016-02-17 12:45:00,25.7,25.75,25.7,25.73,9900.0,21.0422,21.0831,21.0422,21.0667,9900.0
2016-02-17 12:50:00,25.72,25.85,25.71,25.83,27525.0,21.0585,21.165,21.0503,21.1486,27525.0
2016-02-17 12:55:00,25.81,25.81,25.79,25.8,8663.0,21.1322,21.1322,21.1158,21.124,8663.0
2016-02-17 13:00:00,25.8,25.82,25.79,25.8,12201.0,21.124,21.1404,21.1158,21.124,12201.0
2016-02-17 13:05:00,25.78,25.84,25.78,25.82,8148.0,21.1077,21.1568,21.1077,21.1404,8148.0
2016-02-17 13:10:00,25.83,25.83,25.77,25.79,5371.0,21.1486,21.1486,21.0995,21.1158,5371.0
2016-02-17 13:15:00,25.79,25.79,25.77,25.77,6730.0,21.1158,21.1158,21.0995,21.0995,6730.0
2016-02-17 13:20:00,25.78,25.79,25.74,25.75,5418.0,21.1077,21.1158,21.0749,21.0831,5418.0
2016-02-17 13:25:00,25.76,25.8,25.76,25.77,6000.0,21.0913,21.124,21.0913,21.0995,6000.0
2016-02-17 13:30:00,25.77,25.81,25.74,25.74,8741.0,21.0995,21.1322,21.0749,21.0749,8741.0
2016-02-17 13:35:00,25.74,25.74,25.64,25.64,11442.0,21.0749,21.0749,20.993,20.993,11442.0
2016-02-17 13:40:00,25.63,25.68,25.62,25.66,16489.0,20.9848,21.0258,20.9767,21.0094,16489.0
2016-02-17 13:45:00,25.67,25.74,25.65,25.7,63899.0,21.0176,21.0749,21.0012,21.0422,63899.0
2016-02-17 13:50:00,25.7,25.75,25.69,25.72,8805.0,21.0422,21.0831,21.034,21.0585,8805.0
2016-02-17 13:55:00,25.73,25.79,25.73,25.79,3144.0,21.0667,21.1158,21.0667,21.1158,3144.0
2016-02-17 14:00:00,25.79,25.8,25.74,25.75,15926.0,21.1158,21.124,21.0749,21.0831,15926.0
2016-02-17 14:05:00,25.76,25.87,25.74,25.85,9954.0,21.0913,21.1814,21.0749,21.165,9954.0
2016-02-17 14:10:00,25.86,25.87,25.82,25.83,7010.0,21.1732,21.1814,21.1404,21.1486,7010.0
2016-02-17 14:15:00,25.83,25.91,25.83,25.87,15274.0,21.1486,21.2141,21.1486,21.1814,15274.0
2016-02-17 14:20:00,25.86,25.87,25.78,25.78,6454.0,21.1732,21.1814,21.1077,21.1077,6454.0
2016-02-17 14:25:00,25.79,25.8,25.75,25.76,18108.0,21.1158,21.124,21.0831,21.0913,18108.0
2016-02-17 14:30:00,25.74,25.79,25.74,25.76,13651.0,21.0749,21.1158,21.0749,21.0913,13651.0
2016-02-17 14:35:00,25.77,25.81,25.77,25.78,13212.0,21.0995,21.1322,21.0995,21.1077,13212.0
2016-02-17 14:40:00,25.78,25.82,25.78,25.8,10673.0,21.1077,21.1404,21.1077,21.124,10673.0
2016-02-17 14:45:00,25.8,25.81,25.75,25.75,9249.0,21.124,21.1322,21.0831,21.0831,9249.0
2016-02-17 14:50:00,25.75,25.75,25.72,25.72,14467.0,21.0831,21.0831,21.0585,21.0585,14467.0
2016-02-17 14:55:00,25.71,25.76,25.71,25.72,18289.0,21.0503,21.0913,21.0503,21.0585,18289.0
2016-02-17 15:00:00,25.73,25.73,25.69,25.71,16292.0,21.0667,21.0667,21.034,21.0503,16292.0
2016-02-17 15:05:00,25.71,25.74,25.69,25.7,9525.0,21.0503,21.0749,21.034,21.0422,9525.0
2016-02-17 15:10:00,25.69,25.77,25.69,25.77,21705.0,21.034,21.0995,21.034,21.0995,21705.0
2016-02-17 15:15:00,25.77,25.81,25.76,25.8,10404.0,21.0995,21.1322,21.0913,21.124,10404.0
2016-02-17 15:20:00,25.79,25.81,25.76,25.76,11314.0,21.1158,21.1322,21.0913,21.0913,11314.0
2016-02-17 15:25:00,25.76,25.86,25.75,25.86,27423.0,21.0913,21.1732,21.0831,21.1732,27423.0
2016-02-17 15:30:00,25.84,25.84,25.78,25.81,55806.0,21.1568,21.1568,21.1077,21.1322,55806.0
2016-02-17 15:35:00,25.8,25.87,25.75,25.87,27950.0,21.124,21.1814,21.0831,21.1814,27950.0
2016-02-17 15:40:00,25.88,25.95,25.86,25.92,36009.0,21.1895,21.2469,21.1732,21.2223,36009.0
2016-02-17 15:45:00,25.92,25.94,25.91,25.92,29851.0,21.2223,21.2387,21.2141,21.2223,29851.0
2016-02-17 15:50:00,25.92,25.92,25.83,25.83,60102.0,21.2223,21.2223,21.1486,21.1486,60102.0
2016-02-17 15:55:00,25.84,25.88,25.83,25.85,91031.0,21.1568,21.1895,21.1486,21.165,91031.0
2016-02-18 09:30:00,25.81,25.91,25.62,25.62,17938.0,21.1322,21.2141,20.9767,20.9767,17938.0
2016-02-18 09:35:00,25.64,25.79,25.63,25.75,11056.0,20.993,21.1158,20.9848,21.0831,11056.0
2016-02-18 09:40:00,25.75,25.95,25.66,25.81,47710.0,21.0831,21.2469,21.0094,21.1322,47710.0
2016-02-18 09:45:00,25.84,25.84,25.72,25.78,23000.0,21.1568,21.1568,21.0585,21.1077,23000.0
2016-02-18 09:50:00,25.78,25.91,25.77,25.87,4778.0,21.1077,21.2141,21.0995,21.1814,4778.0
2016-02-18 09:55:00,25.85,25.93,25.81,25.93,4096.0,21.165,21.2305,21.1322,21.2305,4096.0
2016-02-18 10:00:00,25.93,26.02,25.84,26.0,13800.0,21.2305,21.3042,21.1568,21.2878,13800.0
2016-02-18 10:05:00,25.98,26.03,25.9,25.96,12025.0,21.2714,21.3124,21.2059,21.255,12025.0
2016-02-18 10:10:00,25.95,26.1,25.95,26.1,23192.0,21.2469,21.3697,21.2469,21.3697,23192.0
2016-02-18 10:15:00,26.11,26.19,26.05,26.15,21893.0,21.3779,21.4434,21.3287,21.4106,21893.0
2016-02-18 10:20:00,26.15,26.16,26.02,26.12,10315.0,21.4106,21.4188,21.3042,21.386,10315.0
2016-02-18 10:25:00,26.14,26.2,26.13,26.19,19997.0,21.4024,21.4515,21.3942,21.4434,19997.0
2016-02-18 10:30:00,26.19,26.19,26.06,26.07,6006.0,21.4434,21.4434,21.3369,21.3451,6006.0
2016-02-18 10:35:00,26.1,26.2,26.06,26.18,30517.0,21.3697,21.4515,21.3369,21.4352,30517.0
2016-02-18 10:40:00,26.15,26.3,26.11,26.29,14064.0,21.4106,21.5334,21.3779,21.5252,14064.0
2016-02-18 10:45:00,26.28,26.34,26.21,26.21,8478.0,21.517,21.5662,21.4597,21.4597,8478.0
2016-02-18 10:50:00,26.21,26.31,26.2,26.3,16022.0,21.4597,21.5416,21.4515,21.5334,16022.0
2016-02-18 10:55:00,26.29,26.29,26.12,26.16,63163.0,21.5252,21.5252,21.386,21.4188,63163.0
2016-02-18 11:00:00,26.14,26.16,26.04,26.07,9224.0,21.4024,21.4188,21.3205,21.3451,9224.0
2016-02-18 11:05:00,26.06,26.08,26.02,26.05,16128.0,21.3369,21.3533,21.3042,21.3287,16128.0
2016-02-18 11:10:00,26.05,26.14,26.05,26.13,7028.0,21.3287,21.4024,21.3287,21.3942,7028.0
2016-02-18 11:15:00,26.13,26.22,26.12,26.16,8344.0,21.3942,21.4679,21.386,21.4188,8344.0
2016-02-18 11:20:00,26.15,26.15,26.05,26.08,14900.0,21.4106,21.4106,21.3287,21.3533,14900.0
2016-02-18 11:25:00,26.08,26.16,26.05,26.13,44555.0,21.3533,21.4188,21.3287,21.3942,44555.0
2016-02-18 11:30:00,26.14,26.22,26.12,26.2,7341.0,21.4024,21.4679,21.386,21.4515,7341.0
2016-02-18 11:35:00,26.18,26.2,26.16,26.19,2000.0,21.4352,21.4515,21.4188,21.4434,2000.0
2016-02-18 11:40:00,26.19,26.23,26.19,26.23,5700.0,21.4434,21.4761,21.4434,21.4761,5700.0
2016-02-18 11:45:00,26.2,26.21,26.16,26.16,5462.0,21.4515,21.4597,21.4188,21.4188,5462.0
2016-02-18 11:50:00,26.15,26.32,26.14,26.28,21551.0,21.4106,21.5498,21.4024,21.517,21551.0
2016-02-18 11:55:00,26.27,26.35,26.27,26.33,5837.0,21.5089,21.5744,21.5089,21.558,5837.0
2016-02-18 12:00:00,26.34,26.37,26.31,26.33,15394.0,21.5662,21.5907,21.5416,21.558,15394.0
2016-02-18 12:05:00,26.32,26.35,26.27,26.3,22699.0,21.5498,21.5744,21.5089,21.5334,22699.0
2016-02-18 12:10:00,26.3,26.31,26.23,26.24,17761.0,21.5334,21.5416,21.4761,21.4843,17761.0
2016-02-18 12:15:00,26.24,26.31,26.24,26.3,16711.0,21.4843,21.5416,21.4843,21.5334,16711.0
2016-02-18 12:20:00,26.3,26.39,26.3,26.37,12548.0,21.5334,21.6071,21.5334,21.5907,12548.0
2016-02-18 12:25:00,26.39,26.46,26.38,26.44,14134.0,21.6071,21.6644,21.5989,21.648,14134.0
2016-02-18 12:30:00,26.45,26.45,26.4,26.41,5300.0,21.6562,21.6562,21.6153,21.6235,5300.0
2016-02-18 12:35:00,26.41,26.46,26.4,26.41,5161.0,21.6235,21.6644,21.6153,21.6235,5161.0
2016-02-18 12:40:00,26.4,26.4,26.33,26.34,8692.0,21.6153,21.6153,21.558,21.5662,8692.0
2016-02-18 12:45:00,26.33,26.38,26.33,26.38,6570.0,21.558,21.5989,21.558,21.5989,6570.0
2016-02-18 12:50:00,26.39,26.45,26.39,26.44,13041.0,21.6071,21.6562,21.6071,21.648,13041.0
2016-02-18 12:55:00,26.43,26.45,26.39,26.41,10432.0,21.6399,21.6562,21.6071,21.6235,10432.0
2016-02-18 13:00:00,26.41,26.43,26.39,26.42,9854.0,21.6235,21.6399,21.6071,21.6317,9854.0
2016-02-18 13:05:00,26.4,26.44,26.38,26.44,34185.0,21.6153,21.648,21.5989,21.648,34185.0
2016-02-18 13:10:00,26.42,26.44,26.41,26.43,6630.0,21.6317,21.648,21.6235,21.6399,6630.0
2016-02-18 13:15:00,26.41,26.42,26.36,26.41,15540.0,21.6235,21.6317,21.5825,21.6235,15540.0
2016-02-18 13:20:00,26.41,26.46,26.4,26.46,8818.0,21.6235,21.6644,21.6153,21.6644,8818.0
2016-02-18 13:25:00,26.46,26.47,26.41,26.41,4400.0,21.6644,21.6726,21.6235,21.6235,4400.0
2016-02-18 13:30:00,26.42,26.46,26.41,26.45,12665.0,21.6317,21.6644,21.6235,21.6562,12665.0
2016-02-18 13:35:00,26.44,26.44,26.38,26.41,8320.0,21.648,21.648,21.5989,21.6235,8320.0
2016-02-18 13:40:00,26.4,26.4,26.38,26.38,4600.0,21.6153,21.6153,21.5989,21.5989,4600.0
2016-02-18 13:45:00,26.38,26.42,26.34,26.35,25511.0,21.5989,21.6317,21.5662,21.5744,25511.0
2016-02-18 13:50:00,26.36,26.45,26.35,26.4,45172.0,21.5825,21.6562,21.5744,21.6153,45172.0
2016-02-18 13:55:00,26.4,26.43,26.33,26.43,18895.0,21.6153,21.6399,21.558,21.6399,18895.0
2016-02-18 14:00:00,26.43,26.45,26.4,26.45,24666.0,21.6399,21.6562,21.6153,21.6562,24666.0
2016-02-18 14:05:00,26.45,26.5,26.43,26.44,17670.0,21.6562,21.6972,21.6399,21.648,17670.0
2016-02-18 14:10:00,26.44,26.44,26.41,26.43,15350.0,21.648,21.648,21.6235,21.6399,15350.0
2016-02-18 14:15:00,26.44,26.52,26.42,26.52,20924.0,21.648,21.7135,21.6317,21.7135,20924.0
2016-02-18 14:20:00,26.53,26.53,26.46,26.46,26942.0,21.7217,21.7217,21.6644,21.6644,26942.0
2016-02-18 14:25:00,26.46,26.56,26.44,26.56,20860.0,21.6644,21.7463,21.648,21.7463,20860.0
2016-02-18 14:30:00,26.56,26.66,26.56,26.66,16630.0,21.7463,21.8282,21.7463,21.8282,16630.0
2016-02-18 14:35:00,26.66,26.67,26.63,26.66,16944.0,21.8282,21.8364,21.8036,21.8282,16944.0
2016-02-18 14:40:00,26.66,26.67,26.63,26.65,53239.0,21.8282,21.8364,21.8036,21.82,53239.0
2016-02-18 14:45:00,26.66,26.67,26.62,26.63,20378.0,21.8282,21.8364,21.7954,21.8036,20378.0
2016-02-18 14:50:00,26.63,26.7,26.61,26.7,23313.0,21.8036,21.8609,21.7872,21.8609,23313.0
2016-02-18 14:55:00,26.69,26.77,26.69,26.77,22852.0,21.8527,21.9182,21.8527,21.9182,22852.0
2016-02-18 15:00:00,26.76,26.78,26.75,26.75,27820.0,21.91,21.9264,21.9019,21.9019,27820.0
2016-02-18 15:05:00,26.75,26.76,26.71,26.71,19951.0,21.9019,21.91,21.8691,21.8691,19951.0
2016-02-18 15:10:00,26.7,26.71,26.66,26.68,23850.0,21.8609,21.8691,21.8282,21.8445,23850.0
2016-02-18 15:15:00,26.68,26.76,26.68,26.75,21316.0,21.8445,21.91,21.8445,21.9019,21316.0
2016-02-18 15:20:00,26.76,26.78,26.73,26.78,25211.0,21.91,21.9264,21.8855,21.9264,25211.0
2016-02-18 15:25:00,26.78,26.81,26.77,26.8,23882.0,21.9264,21.951,21.9182,21.9428,23882.0
2016-02-18 15:30:00,26.79,26.8,26.76,26.8,34781.0,21.9346,21.9428,21.91,21.9428,34781.0
2016-02-18 15:35:00,26.79,26.81,26.77,26.8,35663.0,21.9346,21.951,21.9182,21.9428,35663.0
2016-02-18 15:40:00,26.8,26.8,26.74,26.75,46933.0,21.9428,21.9428,21.8937,21.9019,46933.0
2016-02-18 15:45:00,26.75,26.77,26.72,26.72,77244.0,21.9019,21.9182,21.8773,21.8773,77244.0
2016-02-18 15:50:00,26.73,26.74,26.69,26.7,73875.0,21.8855,21.8937,21.8527,21.8609,73875.0
2016-02-18 15:55:00,26.7,26.71,26.6,26.6,216175.0,21.8609,21.8691,21.779,21.779,216175.0
2016-02-19 09:30:00,26.3,26.36,26.13,26.22,37059.0,21.5334,21.5825,21.3942,21.4679,37059.0
2016-02-19 09:35:00,26.23,26.23,25.91,25.95,17988.0,21.4761,21.4761,21.2141,21.2469,17988.0
2016-02-19 09:40:00,25.98,26.07,25.96,26.05,16249.0,21.2714,21.3451,21.255,21.3287,16249.0
2016-02-19 09:45:00,26.05,26.13,26.03,26.03,18799.0,21.3287,21.3942,21.3124,21.3124,18799.0
2016-02-19 09:50:00,25.98,26.04,25.83,25.83,50950.0,21.2714,21.3205,21.1486,21.1486,50950.0
2016-02-19 09:55:00,25.78,25.88,25.74,25.82,31120.0,21.1077,21.1895,21.0749,21.1404,31120.0
2016-02-19 10:00:00,25.83,25.84,25.75,25.78,46761.0,21.1486,21.1568,21.0831,21.1077,46761.0
2016-02-19 10:05:00,25.77,25.96,25.76,25.96,33319.0,21.0995,21.255,21.0913,21.255,33319.0
2016-02-19 10:10:00,25.95,25.97,25.92,25.93,4700.0,21.2469,21.2632,21.2223,21.2305,4700.0
2016-02-19 10:15:00,25.92,26.0,25.91,25.99,8400.0,21.2223,21.2878,21.2141,21.2796,8400.0
2016-02-19 10:20:00,26.0,26.06,25.93,25.98,12525.0,21.2878,21.3369,21.2305,21.2714,12525.0
2016-02-19 10:25:00,25.99,26.03,25.96,25.96,15654.0,21.2796,21.3124,21.255,21.255,15654.0
2016-02-19 10:30:00,25.96,26.04,25.96,26.04,13634.0,21.255,21.3205,21.255,21.3205,13634.0
2016-02-19 10:35:00,26.02,26.03,25.98,25.99,9847.0,21.3042,21.3124,21.2714,21.2796,9847.0
2016-02-19 10:40:00,25.97,25.97,25.83,25.84,14998.0,21.2632,21.2632,21.1486,21.1568,14998.0
2016-02-19 10:45:00,25.83,25.91,25.82,25.89,10980.0,21.1486,21.2141,21.1404,21.1977,10980.0
2016-02-19 10:50:00,25.89,25.94,25.89,25.9,10734.0,21.1977,21.2387,21.1977,21.2059,10734.0
2016-02-19 10:55:00,25.9,25.99,25.9,25.94,23570.0,21.2059,21.2796,21.2059,21.2387,23570.0
2016-02-19 11:00:00,25.93,25.94,25.89,25.91,15976.0,21.2305,21.2387,21.1977,21.2141,15976.0
2016-02-19 11:05:00,25.9,25.91,25.84,25.86,27416.0,21.2059,21.2141,21.1568,21.1732,27416.0
2016-02-19 11:10:00,25.86,25.88,25.83,25.86,14121.0,21.1732,21.1895,21.1486,21.1732,14121.0
2016-02-19 11:15:00,25.86,25.96,25.83,25.95,19596.0,21.1732,21.255,21.1486,21.2469,19596.0
2016-02-19 11:20:00,25.95,26.02,25.95,26.01,8921.0,21.2469,21.3042,21.2469,21.296,8921.0
2016-02-19 11:25:00,26.01,26.12,26.01,26.07,13517.0,21.296,21.386,21.296,21.3451,13517.0
2016-02-19 11:30:00,26.07,26.15,26.07,26.15,16827.0,21.3451,21.4106,21.3451,21.4106,16827.0
2016-02-19 11:35:00,26.16,26.22,26.12,26.14,16493.0,21.4188,21.4679,21.386,21.4024,16493.0
2016-02-19 11:40:00,26.15,26.16,26.08,26.16,12591.0,21.4106,21.4188,21.3533,21.4188,12591.0
2016-02-19 11:45:00,26.14,26.14,26.02,26.03,12001.0,21.4024,21.4024,21.3042,21.3124,12001.0
2016-02-19 11:50:00,26.04,26.04,25.94,25.99,41158.0,21.3205,21.3205,21.2387,21.2796,41158.0
2016-02-19 11:55:00,25.99,26.05,25.99,26.02,3800.0,21.2796,21.3287,21.2796,21.3042,3800.0
2016-02-19 12:00:00,26.02,26.07,26.01,26.05,7740.0,21.3042,21.3451,21.296,21.3287,7740.0
2016-02-19 12:05:00,26.05,26.08,26.02,26.07,6709.0,21.3287,21.3533,21.3042,21.3451,6709.0
2016-02-19 12:10:00,26.07,26.14,26.06,26.12,14171.0,21.3451,21.4024,21.3369,21.386,14171.0
2016-02-19 12:15:00,26.11,26.13,26.11,26.13,5301.0,21.3779,21.3942,21.3779,21.3942,5301.0
2016-02-19 12:20:00,26.13,26.15,26.11,26.14,10613.0,21.3942,21.4106,21.3779,21.4024,10613.0
2016-02-19 12:25:00,26.15,26.22,26.15,26.2,44278.0,21.4106,21.4679,21.4106,21.4515,44278.0
2016-02-19 12:30:00,26.2,26.21,26.19,26.21,8847.0,21.4515,21.4597,21.4434,21.4597,8847.0
2016-02-19 12:35:00,26.22,26.24,26.22,26.24,6413.0,21.4679,21.4843,21.4679,21.4843,6413.0
2016-02-19 12:40:00,26.24,26.33,26.24,26.32,19355.0,21.4843,21.558,21.4843,21.5498,19355.0
2016-02-19 12:45:00,26.32,26.41,26.31,26.39,34970.0,21.5498,21.6235,21.5416,21.6071,34970.0
2016-02-19 12:50:00,26.4,26.4,26.37,26.38,4750.0,21.6153,21.6153,21.5907,21.5989,4750.0
2016-02-19 12:55:00,26.38,26.42,26.37,26.42,22815.0,21.5989,21.6317,21.5907,21.6317,22815.0
2016-02-19 13:00:00,26.42,26.44,26.38,26.39,11545.0,21.6317,21.648,21.5989,21.6071,11545.0
2016-02-19 13:05:00,26.39,26.45,26.39,26.41,19020.0,21.6071,21.6562,21.6071,21.6235,19020.0
2016-02-19 13:10:00,26.41,26.42,26.28,26.34,40998.0,21.6235,21.6317,21.517,21.5662,40998.0
2016-02-19 13:15:00,26.34,26.41,26.32,26.4,45738.0,21.5662,21.6235,21.5498,21.6153,45738.0
2016-02-19 13:20:00,26.41,26.45,26.33,26.33,14378.0,21.6235,21.6562,21.558,21.558,14378.0
2016-02-19 13:25:00,26.33,26.44,26.33,26.42,11413.0,21.558,21.648,21.558,21.6317,11413.0
2016-02-19 13:30:00,26.43,26.5,26.42,26.47,12260.0,21.6399,21.6972,21.6317,21.6726,12260.0
2016-02-19 13:35:00,26.48,26.5,26.44,26.45,13747.0,21.6808,21.6972,21.648,21.6562,13747.0
2016-02-19 13:40:00,26.45,26.47,26.43,26.44,10113.0,21.6562,21.6726,21.6399,21.648,10113.0
2016-02-19 13:45:00,26.43,26.45,26.43,26.45,4359.0,21.6399,21.6562,21.6399,21.6562,4359.0
2016-02-19 13:50:00,26.46,26.46,26.42,26.43,25922.0,21.6644,21.6644,21.6317,21.6399,25922.0
2016-02-19 13:55:00,26.43,26.43,26.42,26.43,7200.0,21.6399,21.6399,21.6317,21.6399,7200.0
2016-02-19 14:00:00,26.42,26.42,26.32,26.37,27983.0,21.6317,21.6317,21.5498,21.5907,27983.0
2016-02-19 14:05:00,26.37,26.42,26.37,26.4,10306.0,21.5907,21.6317,21.5907,21.6153,10306.0
2016-02-19 14:10:00,26.41,26.42,26.38,26.42,8157.0,21.6235,21.6317,21.5989,21.6317,8157.0
2016-02-19 14:15:00,26.42,26.42,26.4,26.41,6967.0,21.6317,21.6317,21.6153,21.6235,6967.0
2016-02-19 14:20:00,26.41,26.45,26.4,26.42,9193.0,21.6235,21.6562,21.6153,21.6317,9193.0
2016-02-19 14:25:00,26.42,26.42,26.36,26.4,14487.0,21.6317,21.6317,21.5825,21.6153,14487.0
2016-02-19 14:30:00,26.41,26.41,26.37,26.38,5704.0,21.6235,21.6235,21.5907,21.5989,5704.0
2016-02-19 14:35:00,26.38,26.42,26.38,26.39,8821.0,21.5989,21.6317,21.5989,21.6071,8821.0
2016-02-19 14:40:00,26.4,26.41,26.36,26.37,10862.0,21.6153,21.6235,21.5825,21.5907,10862.0
2016-02-19 14:45:00,26.37,26.39,26.36,26.39,8498.0,21.5907,21.6071,21.5825,21.6071,8498.0
2016-02-19 14:50:00,26.39,26.4,26.31,26.33,15072.0,21.6071,21.6153,21.5416,21.558,15072.0
2016-02-19 14:55:00,26.33,26.34,26.3,26.3,12078.0,21.558,21.5662,21.5334,21.5334,12078.0
2016-02-19 15:00:00,26.32,26.37,26.32,26.37,12899.0,21.5498,21.5907,21.5498,21.5907,12899.0
2016-02-19 15:05:00,26.36,26.44,26.35,26.43,17017.0,21.5825,21.648,21.5744,21.6399,17017.0
2016-02-19 15:10:00,26.43,26.44,26.41,26.43,9132.0,21.6399,21.648,21.6235,21.6399,9132.0
2016-02-19 15:15:00,26.44,26.46,26.41,26.43,19450.0,21.648,21.6644,21.6235,21.6399,19450.0
2016-02-19 15:20:00,26.43,26.43,26.41,26.42,15120.0,21.6399,21.6399,21.6235,21.6317,15120.0
2016-02-19 15:25:00,26.43,26.43,26.38,26.4,32019.0,21.6399,21.6399,21.5989,21.6153,32019.0
2016-02-19 15:30:00,26.4,26.43,26.4,26.43,14589.0,21.6153,21.6399,21.6153,21.6399,14589.0
2016-02-19 15:35:00,26.43,26.47,26.41,26.46,23882.0,21.6399,21.6726,21.6235,21.6644,23882.0
2016-02-19 15:40:00,26.46,26.48,26.44,26.45,30488.0,21.6644,21.6808,21.648,21.6562,30488.0
2016-02-19 15:45:00,26.45,26.47,26.44,26.47,26922.0,21.6562,21.6726,21.648,21.6726,26922.0
2016-02-19 15:50:00,26.48,26.52,26.48,26.51,39297.0,21.6808,21.7135,21.6808,21.7054,39297.0
2016-02-19 15:55:00,26.52,26.52,26.49,26.5,61969.0,21.7135,21.7135,21.689,21.6972,61969.0
2016-02-22 09:30:00,26.71,27.02,26.48,26.84,35286.0,21.8691,22.1229,21.6808,21.9755,35286.0
2016-02-22 09:35:00,26.85,27.0,26.85,26.96,19267.0,21.9837,22.1066,21.9837,22.0738,19267.0
2016-02-22 09:40:00,26.96,26.96,26.83,26.91,17355.0,22.0738,22.0738,21.9674,22.0329,17355.0
2016-02-22 09:45:00,26.91,26.96,26.84,26.9,16687.0,22.0329,22.0738,21.9755,22.0247,16687.0
2016-02-22 09:50:00,26.93,26.93,26.83,26.86,17790.0,22.0492,22.0492,21.9674,21.9919,17790.0
2016-02-22 09:55:00,26.87,27.07,26.87,27.07,32562.0,22.0001,22.1639,22.0001,22.1639,32562.0
2016-02-22 10:00:00,27.04,27.38,27.04,27.24,159689.0,22.1393,22.4177,22.1393,22.3031,159689.0
2016-02-22 10:05:00,27.24,27.39,27.24,27.34,49246.0,22.3031,22.4259,22.3031,22.3849,49246.0
2016-02-22 10:10:00,27.34,27.53,27.33,27.53,84580.0,22.3849,22.5405,22.3767,22.5405,84580.0
2016-02-22 10:15:00,27.52,27.54,27.48,27.52,20534.0,22.5323,22.5487,22.4996,22.5323,20534.0
2016-02-22 10:20:00,27.53,27.79,27.52,27.69,47885.0,22.5405,22.7534,22.5323,22.6715,47885.0
2016-02-22 10:25:00,27.67,27.73,27.46,27.51,32607.0,22.6551,22.7042,22.4832,22.5241,32607.0
2016-02-22 10:30:00,27.51,27.57,27.44,27.44,21140.0,22.5241,22.5732,22.4668,22.4668,21140.0
2016-02-22 10:35:00,27.42,27.44,27.35,27.35,23197.0,22.4504,22.4668,22.3931,22.3931,23197.0
2016-02-22 10:40:00,27.37,27.43,27.3,27.3,28922.0,22.4095,22.4586,22.3522,22.3522,28922.0
2016-02-22 10:45:00,27.3,27.31,27.22,27.26,20337.0,22.3522,22.3604,22.2867,22.3194,20337.0
2016-02-22 10:50:00,27.27,27.31,27.25,27.27,16893.0,22.3276,22.3604,22.3112,22.3276,16893.0
2016-02-22 10:55:00,27.27,27.36,27.25,27.26,31926.0,22.3276,22.4013,22.3112,22.3194,31926.0
2016-02-22 11:00:00,27.27,27.31,27.21,27.22,31851.0,22.3276,22.3604,22.2785,22.2867,31851.0
2016-02-22 11:05:00,27.2,27.27,27.14,27.26,16191.0,22.2703,22.3276,22.2212,22.3194,16191.0
2016-02-22 11:10:00,27.25,27.28,27.22,27.26,28011.0,22.3112,22.3358,22.2867,22.3194,28011.0
2016-02-22 11:15:00,27.25,27.28,27.23,27.27,22057.0,22.3112,22.3358,22.2949,22.3276,22057.0
2016-02-22 11:20:00,27.27,27.37,27.25,27.33,26765.0,22.3276,22.4095,22.3112,22.3767,26765.0
2016-02-22 11:25:00,27.33,27.36,27.3,27.33,6600.0,22.3767,22.4013,22.3522,22.3767,6600.0
2016-02-22 11:30:00,27.33,27.38,27.33,27.37,8746.0,22.3767,22.4177,22.3767,22.4095,8746.0
2016-02-22 11:35:00,27.37,27.38,27.34,27.36,9672.0,22.4095,22.4177,22.3849,22.4013,9672.0
2016-02-22 11:40:00,27.35,27.35,27.26,27.3,9510.0,22.3931,22.3931,22.3194,22.3522,9510.0
2016-02-22 11:45:00,27.32,27.38,27.31,27.38,23701.0,22.3686,22.4177,22.3604,22.4177,23701.0
2016-02-22 11:50:00,27.38,27.43,27.33,27.42,66590.0,22.4177,22.4586,22.3767,22.4504,66590.0
2016-02-22 11:55:00,27.41,27.53,27.41,27.5,19511.0,22.4422,22.5405,22.4422,22.5159,19511.0
2016-02-22 12:00:00,27.51,27.51,27.44,27.48,26233.0,22.5241,22.5241,22.4668,22.4996,26233.0
2016-02-22 12:05:00,27.47,27.47,27.4,27.44,34531.0,22.4914,22.4914,22.4341,22.4668,34531.0
2016-02-22 12:10:00,27.44,27.47,27.41,27.47,10941.0,22.4668,22.4914,22.4422,22.4914,10941.0
2016-02-22 12:15:00,27.46,27.47,27.43,27.47,4113.0,22.4832,22.4914,22.4586,22.4914,4113.0
2016-02-22 12:20:00,27.48,27.49,27.47,27.47,8698.0,22.4996,22.5077,22.4914,22.4914,8698.0
2016-02-22 12:25:00,27.47,27.49,27.42,27.44,6848.0,22.4914,22.5077,22.4504,22.4668,6848.0
2016-02-22 12:30:00,27.46,27.5,27.42,27.43,26121.0,22.4832,22.5159,22.4504,22.4586,26121.0
2016-02-22 12:35:00,27.43,27.48,27.43,27.46,13276.0,22.4586,22.4996,22.4586,22.4832,13276.0
2016-02-22 12:40:00,27.47,27.49,27.46,27.46,12437.0,22.4914,22.5077,22.4832,22.4832,12437.0
2016-02-22 12:45:00,27.46,27.48,27.42,27.43,12941.0,22.4832,22.4996,22.4504,22.4586,12941.0
2016-02-22 12:50:00,27.43,27.51,27.43,27.5,8695.0,22.4586,22.5241,22.4586,22.5159,8695.0
2016-02-22 12:55:00,27.49,27.52,27.45,27.46,14837.0,22.5077,22.5323,22.475,22.4832,14837.0
2016-02-22 13:00:00,27.46,27.51,27.44,27.45,15962.0,22.4832,22.5241,22.4668,22.475,15962.0
2016-02-22 13:05:00,27.44,27.5,27.44,27.5,7823.0,22.4668,22.5159,22.4668,22.5159,7823.0
2016-02-22 13:10:00,27.5,27.52,27.49,27.51,15032.0,22.5159,22.5323,22.5077,22.5241,15032.0
2016-02-22 13:15:00,27.51,27.54,27.48,27.53,17931.0,22.5241,22.5487,22.4996,22.5405,17931.0
2016-02-22 13:20:00,27.53,27.55,27.51,27.52,9984.0,22.5405,22.5569,22.5241,22.5323,9984.0
2016-02-22 13:25:00,27.52,27.56,27.52,27.56,8747.0,22.5323,22.5651,22.5323,22.5651,8747.0
2016-02-22 13:30:00,27.55,27.58,27.53,27.54,19640.0,22.5569,22.5814,22.5405,22.5487,19640.0
2016-02-22 13:35:00,27.54,27.67,27.54,27.65,18295.0,22.5487,22.6551,22.5487,22.6387,18295.0
2016-02-22 13:40:00,27.66,27.71,27.66,27.66,12458.0,22.6469,22.6879,22.6469,22.6469,12458.0
2016-02-22 13:45:00,27.68,27.73,27.67,27.73,12365.0,22.6633,22.7042,22.6551,22.7042,12365.0
2016-02-22 13:50:00,27.74,27.75,27.7,27.7,7650.0,22.7124,22.7206,22.6797,22.6797,7650.0
2016-02-22 13:55:00,27.71,27.75,27.71,27.73,15208.0,22.6879,22.7206,22.6879,22.7042,15208.0
2016-02-22 14:00:00,27.72,27.78,27.72,27.76,13076.0,22.6961,22.7452,22.6961,22.7288,13076.0
2016-02-22 14:05:00,27.77,27.79,27.76,27.76,16886.0,22.737,22.7534,22.7288,22.7288,16886.0
2016-02-22 14:10:00,27.76,27.85,27.76,27.84,20727.0,22.7288,22.8025,22.7288,22.7943,20727.0
2016-02-22 14:15:00,27.85,27.87,27.78,27.78,75404.0,22.8025,22.8189,22.7452,22.7452,75404.0
2016-02-22 14:20:00,27.77,27.85,27.76,27.84,16638.0,22.737,22.8025,22.7288,22.7943,16638.0
2016-02-22 14:25:00,27.83,27.84,27.7,27.74,17659.0,22.7861,22.7943,22.6797,22.7124,17659.0
2016-02-22 14:30:00,27.73,27.8,27.68,27.78,30867.0,22.7042,22.7616,22.6633,22.7452,30867.0
2016-02-22 14:35:00,27.77,27.78,27.72,27.73,10961.0,22.737,22.7452,22.6961,22.7042,10961.0
2016-02-22 14:40:00,27.73,27.76,27.72,27.75,33731.0,22.7042,22.7288,22.6961,22.7206,33731.0
2016-02-22 14:45:00,27.74,27.85,27.72,27.84,18828.0,22.7124,22.8025,22.6961,22.7943,18828.0
2016-02-22 14:50:00,27.85,27.87,27.82,27.85,17470.0,22.8025,22.8189,22.7779,22.8025,17470.0
2016-02-22 14:55:00,27.85,27.95,27.84,27.93,46286.0,22.8025,22.8844,22.7943,22.868,46286.0
2016-02-22 15:00:00,27.92,27.94,27.85,27.85,26887.0,22.8598,22.8762,22.8025,22.8025,26887.0
2016-02-22 15:05:00,27.85,27.85,27.74,27.79,39789.0,22.8025,22.8025,22.7124,22.7534,39789.0
2016-02-22 15:10:00,27.79,27.79,27.76,27.78,14841.0,22.7534,22.7534,22.7288,22.7452,14841.0
2016-02-22 15:15:00,27.78,27.79,27.73,27.74,18759.0,22.7452,22.7534,22.7042,22.7124,18759.0
2016-02-22 15:20:00,27.75,27.78,27.71,27.75,29180.0,22.7206,22.7452,22.6879,22.7206,29180.0
2016-02-22 15:25:00,27.74,27.74,27.71,27.71,25883.0,22.7124,22.7124,22.6879,22.6879,25883.0
2016-02-22 15:30:00,27.71,27.71,27.67,27.68,22577.0,22.6879,22.6879,22.6551,22.6633,22577.0
2016-02-22 15:35:00,27.67,27.72,27.64,27.71,50964.0,22.6551,22.6961,22.6306,22.6879,50964.0
2016-02-22 15:40:00,27.71,27.81,27.71,27.74,103974.0,22.6879,22.7697,22.6879,22.7124,103974.0
2016-02-22 15:45:00,27.73,27.74,27.71,27.73,58170.0,22.7042,22.7124,22.6879,22.7042,58170.0
2016-02-22 15:50:00,27.73,27.8,27.71,27.76,108147.0,22.7042,22.7616,22.6879,22.7288,108147.0
2016-02-22 15:55:00,27.75,27.79,27.74,27.78,121792.0,22.7206,22.7534,22.7124,22.7452,121792.0
2016-02-23 09:30:00,27.96,27.98,27.64,27.66,50652.0,22.8926,22.9089,22.6306,22.6469,50652.0
2016-02-23 09:35:00,27.65,27.73,27.54,27.71,24673.0,22.6387,22.7042,22.5487,22.6879,24673.0
2016-02-23 09:40:00,27.72,28.23,27.68,27.97,55247.0,22.6961,23.1136,22.6633,22.9007,55247.0
2016-02-23 09:45:00,27.9,28.3,27.9,28.15,40589.0,22.8434,23.1709,22.8434,23.0481,40589.0
2016-02-23 09:50:00,28.15,28.27,28.14,28.25,60255.0,23.0481,23.1464,23.0399,23.13,60255.0
2016-02-23 09:55:00,28.26,28.27,28.16,28.21,47244.0,23.1382,23.1464,23.0563,23.0973,47244.0
2016-02-23 10:00:00,28.18,28.18,28.04,28.12,24680.0,23.0727,23.0727,22.9581,23.0236,24680.0
2016-02-23 10:05:00,28.13,28.18,28.07,28.18,17414.0,23.0318,23.0727,22.9826,23.0727,17414.0
2016-02-23 10:10:00,28.17,28.19,27.97,27.98,21614.0,23.0645,23.0809,22.9007,22.9089,21614.0
2016-02-23 10:15:00,27.98,28.03,27.95,27.96,17632.0,22.9089,22.9499,22.8844,22.8926,17632.0
2016-02-23 10:20:00,27.95,28.05,27.95,28.0,26994.0,22.8844,22.9662,22.8844,22.9253,26994.0
2016-02-23 10:25:00,28.01,28.1,27.97,28.1,17705.0,22.9335,23.0072,22.9007,23.0072,17705.0
2016-02-23 10:30:00,28.11,28.14,28.01,28.05,36841.0,23.0154,23.0399,22.9335,22.9662,36841.0
2016-02-23 10:35:00,28.05,28.11,28.02,28.08,32777.0,22.9662,23.0154,22.9417,22.9908,32777.0
2016-02-23 10:40:00,28.08,28.12,28.06,28.07,37724.0,22.9908,23.0236,22.9744,22.9826,37724.0
2016-02-23 10:45:00,28.08,28.08,27.89,27.9,68167.0,22.9908,22.9908,22.8352,22.8434,68167.0
2016-02-23 10:50:00,27.9,27.92,27.83,27.85,50660.0,22.8434,22.8598,22.7861,22.8025,50660.0
2016-02-23 10:55:00,27.84,27.89,27.84,27.89,19981.0,22.7943,22.8352,22.7943,22.8352,19981.0
2016-02-23 11:00:00,27.88,27.88,27.73,27.8,19220.0,22.8271,22.8271,22.7042,22.7616,19220.0
2016-02-23 11:05:00,27.82,27.87,27.78,27.78,14805.0,22.7779,22.8189,22.7452,22.7452,14805.0
2016-02-23 11:10:00,27.78,27.8,27.71,27.73,10868.0,22.7452,22.7616,22.6879,22.7042,10868.0
2016-02-23 11:15:00,27.73,27.75,27.61,27.64,22498.0,22.7042,22.7206,22.606,22.6306,22498.0
2016-02-23 11:20:00,27.63,27.71,27.63,27.71,28946.0,22.6224,22.6879,22.6224,22.6879,28946.0
2016-02-23 11:25:00,27.71,27.72,27.62,27.67,26974.0,22.6879,22.6961,22.6142,22.6551,26974.0
2016-02-23 11:30:00,27.67,27.68,27.6,27.64,21281.0,22.6551,22.6633,22.5978,22.6306,21281.0
2016-02-23 11:35:00,27.64,27.78,27.63,27.77,15620.0,22.6306,22.7452,22.6224,22.737,15620.0
2016-02-23 11:40:00,27.77,27.8,27.75,27.8,15426.0,22.737,22.7616,22.7206,22.7616,15426.0
2016-02-23 11:45:00,27.81,27.86,27.76,27.8,18542.0,22.7697,22.8107,22.7288,22.7616,18542.0
2016-02-23 11:50:00,27.83,27.87,27.8,27.83,22334.0,22.7861,22.8189,22.7616,22.7861,22334.0
2016-02-23 11:55:00,27.83,27.9,27.81,27.88,22789.0,22.7861,22.8434,22.7697,22.8271,22789.0
2016-02-23 12:00:00,27.88,27.89,27.82,27.85,19591.0,22.8271,22.8352,22.7779,22.8025,19591.0
2016-02-23 12:05:00,27.85,27.87,27.84,27.86,13818.0,22.8025,22.8189,22.7943,22.8107,13818.0
2016-02-23 12:10:00,27.86,27.86,27.75,27.79,18318.0,22.8107,22.8107,22.7206,22.7534,18318.0
2016-02-23 12:15:00,27.8,27.8,27.75,27.75,12438.0,22.7616,22.7616,22.7206,22.7206,12438.0
2016-02-23 12:20:00,27.75,27.77,27.74,27.76,9806.0,22.7206,22.737,22.7124,22.7288,9806.0
2016-02-23 12:25:00,27.75,27.77,27.72,27.77,16758.0,22.7206,22.737,22.6961,22.737,16758.0
2016-02-23 12:30:00,27.77,27.9,27.77,27.9,21830.0,22.737,22.8434,22.737,22.8434,21830.0
2016-02-23 12:35:00,27.9,27.91,27.83,27.84,14930.0,22.8434,22.8516,22.7861,22.7943,14930.0
2016-02-23 12:40:00,27.84,27.95,27.82,27.82,17190.0,22.7943,22.8844,22.7779,22.7779,17190.0
2016-02-23 12:45:00,27.83,27.83,27.77,27.77,11690.0,22.7861,22.7861,22.737,22.737,11690.0
2016-02-23 12:50:00,27.79,27.85,27.76,27.8,27227.0,22.7534,22.8025,22.7288,22.7616,27227.0
2016-02-23 12:55:00,27.81,27.9,27.8,27.89,26996.0,22.7697,22.8434,22.7616,22.8352,26996.0
2016-02-23 13:00:00,27.9,27.92,27.88,27.91,17394.0,22.8434,22.8598,22.8271,22.8516,17394.0
2016-02-23 13:05:00,27.9,27.99,27.9,27.98,14401.0,22.8434,22.9171,22.8434,22.9089,14401.0
2016-02-23 13:10:00,27.96,27.96,27.9,27.94,12917.0,22.8926,22.8926,22.8434,22.8762,12917.0
2016-02-23 13:15:00,27.93,27.98,27.92,27.98,14506.0,22.868,22.9089,22.8598,22.9089,14506.0
2016-02-23 13:20:00,27.98,27.99,27.96,27.97,27055.0,22.9089,22.9171,22.8926,22.9007,27055.0
2016-02-23 13:25:00,27.97,27.98,27.92,27.97,22216.0,22.9007,22.9089,22.8598,22.9007,22216.0
2016-02-23 13:30:00,27.97,27.98,27.92,27.94,34081.0,22.9007,22.9089,22.8598,22.8762,34081.0
2016-02-23 13:35:00,27.94,27.96,27.9,27.9,19770.0,22.8762,22.8926,22.8434,22.8434,19770.0
2016-02-23 13:40:00,27.9,27.92,27.81,27.81,18219.0,22.8434,22.8598,22.7697,22.7697,18219.0
2016-02-23 13:45:00,27.81,27.81,27.78,27.8,8000.0,22.7697,22.7697,22.7452,22.7616,8000.0
2016-02-23 13:50:00,27.78,27.84,27.77,27.84,11604.0,22.7452,22.7943,22.737,22.7943,11604.0
2016-02-23 13:55:00,27.83,27.87,27.81,27.85,15565.0,22.7861,22.8189,22.7697,22.8025,15565.0
2016-02-23 14:00:00,27.85,27.85,27.78,27.83,11845.0,22.8025,22.8025,22.7452,22.7861,11845.0
2016-02-23 14:05:00,27.83,27.85,27.82,27.84,14388.0,22.7861,22.8025,22.7779,22.7943,14388.0
2016-02-23 14:10:00,27.84,27.87,27.82,27.85,13577.0,22.7943,22.8189,22.7779,22.8025,13577.0
2016-02-23 14:15:00,27.86,27.9,27.82,27.86,19363.0,22.8107,22.8434,22.7779,22.8107,19363.0
2016-02-23 14:20:00,27.85,27.86,27.81,27.81,12200.0,22.8025,22.8107,22.7697,22.7697,12200.0
2016-02-23 14:25:00,27.82,27.83,27.74,27.76,14300.0,22.7779,22.7861,22.7124,22.7288,14300.0
2016-02-23 14:30:00,27.77,27.77,27.72,27.74,8800.0,22.737,22.737,22.6961,22.7124,8800.0
2016-02-23 14:35:00,27.75,27.75,27.7,27.73,10702.0,22.7206,22.7206,22.6797,22.7042,10702.0
2016-02-23 14:40:00,27.73,27.74,27.71,27.71,9694.0,22.7042,22.7124,22.6879,22.6879,9694.0
2016-02-23 14:45:00,27.72,27.72,27.68,27.68,27442.0,22.6961,22.6961,22.6633,22.6633,27442.0
2016-02-23 14:50:00,27.69,27.69,27.64,27.65,14804.0,22.6715,22.6715,22.6306,22.6387,14804.0
2016-02-23 14:55:00,27.65,27.72,27.63,27.69,15964.0,22.6387,22.6961,22.6224,22.6715,15964.0
2016-02-23 15:00:00,27.7,27.71,27.63,27.64,15600.0,22.6797,22.6879,22.6224,22.6306,15600.0
2016-02-23 15:05:00,27.63,27.69,27.63,27.67,16430.0,22.6224,22.6715,22.6224,22.6551,16430.0
2016-02-23 15:10:00,27.68,27.7,27.66,27.68,19689.0,22.6633,22.6797,22.6469,22.6633,19689.0
2016-02-23 15:15:00,27.68,27.7,27.67,27.7,17203.0,22.6633,22.6797,22.6551,22.6797,17203.0
2016-02-23 15:20:00,27.71,27.75,27.7,27.7,32872.0,22.6879,22.7206,22.6797,22.6797,32872.0
2016-02-23 15:25:00,27.7,27.75,27.7,27.74,21499.0,22.6797,22.7206,22.6797,22.7124,21499.0
2016-02-23 15:30:00,27.73,27.8,27.72,27.8,35592.0,22.7042,22.7616,22.6961,22.7616,35592.0
2016-02-23 15:35:00,27.8,27.84,27.77,27.82,38959.0,22.7616,22.7943,22.737,22.7779,38959.0
2016-02-23 15:40:00,27.82,27.84,27.69,27.69,35979.0,22.7779,22.7943,22.6715,22.6715,35979.0
2016-02-23 15:45:00,27.69,27.72,27.67,27.71,27256.0,22.6715,22.6961,22.6551,22.6879,27256.0
2016-02-23 15:50:00,27.71,27.76,27.71,27.71,36761.0,22.6879,22.7288,22.6879,22.6879,36761.0
2016-02-23 15:55:00,27.72,27.73,27.7,27.71,82594.0,22.6961,22.7042,22.6797,22.6879,82594.0
2016-02-24 09:30:00,27.45,27.53,27.16,27.26,15975.0,22.475,22.5405,22.2376,22.3194,15975.0
2016-02-24 09:35:00,27.29,27.37,27.2,27.2,22056.0,22.344,22.4095,22.2703,22.2703,22056.0
2016-02-24 09:40:00,27.2,27.38,27.16,27.35,15178.0,22.2703,22.4177,22.2376,22.3931,15178.0
2016-02-24 09:45:00,27.37,27.37,27.2,27.2,8186.0,22.4095,22.4095,22.2703,22.2703,8186.0
2016-02-24 09:50:00,27.2,27.21,26.97,27.11,39979.0,22.2703,22.2785,22.082,22.1966,39979.0
2016-02-24 09:55:00,27.08,27.19,27.05,27.1,9360.0,22.1721,22.2621,22.1475,22.1884,9360.0
2016-02-24 10:00:00,27.1,27.19,27.0,27.16,22900.0,22.1884,22.2621,22.1066,22.2376,22900.0
2016-02-24 10:05:00,27.18,27.22,27.03,27.13,20792.0,22.2539,22.2867,22.1311,22.213,20792.0
2016-02-24 10:10:00,27.11,27.14,27.06,27.09,7402.0,22.1966,22.2212,22.1557,22.1802,7402.0
2016-02-24 10:15:00,27.1,27.15,27.07,27.07,15174.0,22.1884,22.2294,22.1639,22.1639,15174.0
2016-02-24 10:20:00,27.06,27.1,27.02,27.07,16626.0,22.1557,22.1884,22.1229,22.1639,16626.0
2016-02-24 10:25:00,27.1,27.21,27.06,27.21,38147.0,22.1884,22.2785,22.1557,22.2785,38147.0
2016-02-24 10:30:00,27.22,27.32,27.09,27.3,24249.0,22.2867,22.3686,22.1802,22.3522,24249.0
2016-02-24 10:35:00,27.28,27.33,27.22,27.3,16978.0,22.3358,22.3767,22.2867,22.3522,16978.0
2016-02-24 10:40:00,27.31,27.35,27.25,27.27,24897.0,22.3604,22.3931,22.3112,22.3276,24897.0
2016-02-24 10:45:00,27.25,27.3,27.22,27.3,13400.0,22.3112,22.3522,22.2867,22.3522,13400.0
2016-02-24 10:50:00,27.31,27.32,27.28,27.29,16562.0,22.3604,22.3686,22.3358,22.344,16562.0
2016-02-24 10:55:00,27.28,27.32,27.23,27.28,23671.0,22.3358,22.3686,22.2949,22.3358,23671.0
2016-02-24 11:00:00,27.29,27.31,27.25,27.3,22801.0,22.344,22.3604,22.3112,22.3522,22801.0
2016-02-24 11:05:00,27.3,27.31,27.21,27.22,35595.0,22.3522,22.3604,22.2785,22.2867,35595.0
2016-02-24 11:10:00,27.24,27.31,27.23,27.29,12780.0,22.3031,22.3604,22.2949,22.344,12780.0
2016-02-24 11:15:00,27.26,27.3,27.23,27.28,9250.0,22.3194,22.3522,22.2949,22.3358,9250.0
2016-02-24 11:20:00,27.28,27.32,27.25,27.31,25274.0,22.3358,22.3686,22.3112,22.3604,25274.0
2016-02-24 11:25:00,27.32,27.39,27.3,27.36,14661.0,22.3686,22.4259,22.3522,22.4013,14661.0
2016-02-24 11:30:00,27.37,27.4,27.34,27.36,8653.0,22.4095,22.4341,22.3849,22.4013,8653.0
2016-02-24 11:35:00,27.36,27.4,27.35,27.39,21758.0,22.4013,22.4341,22.3931,22.4259,21758.0
2016-02-24 11:40:00,27.4,27.45,27.38,27.45,52198.0,22.4341,22.475,22.4177,22.475,52198.0
2016-02-24 11:45:00,27.46,27.51,27.44,27.46,23669.0,22.4832,22.5241,22.4668,22.4832,23669.0
2016-02-24 11:50:00,27.46,27.47,27.39,27.42,18935.0,22.4832,22.4914,22.4259,22.4504,18935.0
2016-02-24 11:55:00,27.42,27.46,27.42,27.43,10216.0,22.4504,22.4832,22.4504,22.4586,10216.0
2016-02-24 12:00:00,27.42,27.48,27.41,27.47,17467.0,22.4504,22.4996,22.4422,22.4914,17467.0
2016-02-24 12:05:00,27.46,27.56,27.45,27.52,20887.0,22.4832,22.5651,22.475,22.5323,20887.0
2016-02-24 12:10:00,27.52,27.53,27.47,27.47,4497.0,22.5323,22.5405,22.4914,22.4914,4497.0
2016-02-24 12:15:00,27.46,27.48,27.44,27.47,6469.0,22.4832,22.4996,22.4668,22.4914,6469.0
2016-02-24 12:20:00,27.47,27.53,27.47,27.48,16200.0,22.4914,22.5405,22.4914,22.4996,16200.0
2016-02-24 12:25:00,27.47,27.47,27.43,27.44,4059.0,22.4914,22.4914,22.4586,22.4668,4059.0
2016-02-24 12:30:00,27.44,27.46,27.37,27.39,75371.0,22.4668,22.4832,22.4095,22.4259,75371.0
2016-02-24 12:35:00,27.4,27.47,27.39,27.47,44975.0,22.4341,22.4914,22.4259,22.4914,44975.0
2016-02-24 12:40:00,27.47,27.53,27.45,27.48,25617.0,22.4914,22.5405,22.475,22.4996,25617.0
2016-02-24 12:45:00,27.48,27.52,27.48,27.51,6599.0,22.4996,22.5323,22.4996,22.5241,6599.0
2016-02-24 12:50:00,27.51,27.56,27.51,27.55,7600.0,22.5241,22.5651,22.5241,22.5569,7600.0
2016-02-24 12:55:00,27.55,27.59,27.55,27.57,15100.0,22.5569,22.5896,22.5569,22.5732,15100.0
2016-02-24 13:00:00,27.57,27.61,27.57,27.6,9905.0,22.5732,22.606,22.5732,22.5978,9905.0
2016-02-24 13:05:00,27.6,27.8,27.6,27.67,42084.0,22.5978,22.7616,22.5978,22.6551,42084.0
2016-02-24 13:10:00,27.68,27.68,27.6,27.6,9998.0,22.6633,22.6633,22.5978,22.5978,9998.0
2016-02-24 13:15:00,27.58,27.6,27.53,27.53,17207.0,22.5814,22.5978,22.5405,22.5405,17207.0
2016-02-24 13:20:00,27.54,27.62,27.54,27.61,12656.0,22.5487,22.6142,22.5487,22.606,12656.0
2016-02-24 13:25:00,27.61,27.72,27.6,27.71,17504.0,22.606,22.6961,22.5978,22.6879,17504.0
2016-02-24 13:30:00,27.7,27.7,27.6,27.65,97539.0,22.6797,22.6797,22.5978,22.6387,97539.0
2016-02-24 13:35:00,27.65,27.77,27.63,27.77,68416.0,22.6387,22.737,22.6224,22.737,68416.0
2016-02-24 13:40:00,27.77,27.79,27.73,27.76,5895.0,22.737,22.7534,22.7042,22.7288,5895.0
2016-02-24 13:45:00,27.77,27.77,27.71,27.71,6500.0,22.737,22.737,22.6879,22.6879,6500.0
2016-02-24 13:50:00,27.72,27.72,27.66,27.7,5601.0,22.6961,22.6961,22.6469,22.6797,5601.0
2016-02-24 13:55:00,27.7,27.78,27.7,27.75,13140.0,22.6797,22.7452,22.6797,22.7206,13140.0
2016-02-24 14:00:00,27.74,27.75,27.7,27.71,9522.0,22.7124,22.7206,22.6797,22.6879,9522.0
2016-02-24 14:05:00,27.71,27.75,27.67,27.74,101377.0,22.6879,22.7206,22.6551,22.7124,101377.0
2016-02-24 14:10:00,27.73,27.73,27.66,27.71,55780.0,22.7042,22.7042,22.6469,22.6879,55780.0
2016-02-24 14:15:00,27.71,27.73,27.69,27.73,31073.0,22.6879,22.7042,22.6715,22.7042,31073.0
2016-02-24 14:20:00,27.72,27.82,27.7,27.82,18881.0,22.6961,22.7779,22.6797,22.7779,18881.0
2016-02-24 14:25:00,27.81,27.82,27.78,27.82,13196.0,22.7697,22.7779,22.7452,22.7779,13196.0
2016-02-24 14:30:00,27.81,27.88,27.81,27.88,24759.0,22.7697,22.8271,22.7697,22.8271,24759.0
2016-02-24 14:35:00,27.87,27.88,27.83,27.85,18383.0,22.8189,22.8271,22.7861,22.8025,18383.0
2016-02-24 14:40:00,27.84,27.85,27.81,27.82,13695.0,22.7943,22.8025,22.7697,22.7779,13695.0
2016-02-24 14:45:00,27.82,27.82,27.75,27.77,12565.0,22.7779,22.7779,22.7206,22.737,12565.0
2016-02-24 14:50:00,27.76,27.8,27.74,27.79,22778.0,22.7288,22.7616,22.7124,22.7534,22778.0
2016-02-24 14:55:00,27.78,27.78,27.65,27.69,40060.0,22.7452,22.7452,22.6387,22.6715,40060.0
2016-02-24 15:00:00,27.69,27.69,27.63,27.64,16449.0,22.6715,22.6715,22.6224,22.6306,16449.0
2016-02-24 15:05:00,27.64,27.76,27.63,27.76,24299.0,22.6306,22.7288,22.6224,22.7288,24299.0
2016-02-24 15:10:00,27.76,27.76,27.71,27.73,17918.0,22.7288,22.7288,22.6879,22.7042,17918.0
2016-02-24 15:15:00,27.73,27.82,27.72,27.81,45988.0,22.7042,22.7779,22.6961,22.7697,45988.0
2016-02-24 15:20:00,27.82,27.83,27.73,27.74,58797.0,22.7779,22.7861,22.7042,22.7124,58797.0
2016-02-24 15:25:00,27.75,27.81,27.74,27.76,27926.0,22.7206,22.7697,22.7124,22.7288,27926.0
2016-02-24 15:30:00,27.77,27.83,27.74,27.81,61824.0,22.737,22.7861,22.7124,22.7697,61824.0
2016-02-24 15:35:00,27.81,27.81,27.75,27.77,55445.0,22.7697,22.7697,22.7206,22.737,55445.0
2016-02-24 15:40:00,27.78,27.78,27.59,27.64,103455.0,22.7452,22.7452,22.5896,22.6306,103455.0
2016-02-24 15:45:00,27.65,27.71,27.64,27.69,60627.0,22.6387,22.6879,22.6306,22.6715,60627.0
2016-02-24 15:50:00,27.7,27.82,27.7,27.82,46966.0,22.6797,22.7779,22.6797,22.7779,46966.0
2016-02-24 15:55:00,27.82,27.83,27.78,27.79,109527.0,22.7779,22.7861,22.7452,22.7534,109527.0
2016-02-25 09:30:00,27.78,28.1,27.7,27.96,21894.0,22.7452,23.0072,22.6797,22.8926,21894.0
2016-02-25 09:35:00,27.94,28.0,27.86,27.94,22900.0,22.8762,22.9253,22.8107,22.8762,22900.0
2016-02-25 09:40:00,27.92,28.01,27.85,27.9,75573.0,22.8598,22.9335,22.8025,22.8434,75573.0
2016-02-25 09:45:00,27.89,27.89,27.63,27.68,112798.0,22.8352,22.8352,22.6224,22.6633,112798.0
2016-02-25 09:50:00,27.66,27.71,27.65,27.71,18900.0,22.6469,22.6879,22.6387,22.6879,18900.0
2016-02-25 09:55:00,27.7,27.7,27.54,27.55,24661.0,22.6797,22.6797,22.5487,22.5569,24661.0
2016-02-25 10:00:00,27.55,27.57,27.41,27.55,38143.0,22.5569,22.5732,22.4422,22.5569,38143.0
2016-02-25 10:05:00,27.54,27.6,27.5,27.56,25909.0,22.5487,22.5978,22.5159,22.5651,25909.0
2016-02-25 10:10:00,27.57,27.57,27.5,27.54,38798.0,22.5732,22.5732,22.5159,22.5487,38798.0
2016-02-25 10:15:00,27.53,27.6,27.53,27.59,49539.0,22.5405,22.5978,22.5405,22.5896,49539.0
2016-02-25 10:20:00,27.6,27.6,27.33,27.33,65986.0,22.5978,22.5978,22.3767,22.3767,65986.0
2016-02-25 10:25:00,27.32,27.54,27.32,27.51,31661.0,22.3686,22.5487,22.3686,22.5241,31661.0
2016-02-25 10:30:00,27.52,27.52,27.39,27.46,15515.0,22.5323,22.5323,22.4259,22.4832,15515.0
2016-02-25 10:35:00,27.48,27.49,27.4,27.45,14209.0,22.4996,22.5077,22.4341,22.475,14209.0
2016-02-25 10:40:00,27.47,27.53,27.46,27.53,11750.0,22.4914,22.5405,22.4832,22.5405,11750.0
2016-02-25 10:45:00,27.52,27.53,27.41,27.43,26945.0,22.5323,22.5405,22.4422,22.4586,26945.0
2016-02-25 10:50:00,27.43,27.47,27.43,27.47,8240.0,22.4586,22.4914,22.4586,22.4914,8240.0
2016-02-25 10:55:00,27.47,27.48,27.37,27.41,15836.0,22.4914,22.4996,22.4095,22.4422,15836.0
2016-02-25 11:00:00,27.42,27.44,27.36,27.44,18216.0,22.4504,22.4668,22.4013,22.4668,18216.0
2016-02-25 11:05:00,27.44,27.53,27.4,27.52,19749.0,22.4668,22.5405,22.4341,22.5323,19749.0
2016-02-25 11:10:00,27.52,27.54,27.44,27.46,20853.0,22.5323,22.5487,22.4668,22.4832,20853.0
2016-02-25 11:15:00,27.46,27.46,27.41,27.41,6450.0,22.4832,22.4832,22.4422,22.4422,6450.0
2016-02-25 11:20:00,27.41,27.46,27.37,27.46,11394.0,22.4422,22.4832,22.4095,22.4832,11394.0
2016-02-25 11:25:00,27.46,27.5,27.45,27.48,15884.0,22.4832,22.5159,22.475,22.4996,15884.0
2016-02-25 11:30:00,27.47,27.51,27.45,27.5,22108.0,22.4914,22.5241,22.475,22.5159,22108.0
2016-02-25 11:35:00,27.5,27.51,27.44,27.46,18271.0,22.5159,22.5241,22.4668,22.4832,18271.0
2016-02-25 11:40:00,27.44,27.46,27.37,27.4,33283.0,22.4668,22.4832,22.4095,22.4341,33283.0
2016-02-25 11:45:00,27.39,27.45,27.39,27.45,10958.0,22.4259,22.475,22.4259,22.475,10958.0
2016-02-25 11:50:00,27.45,27.54,27.45,27.54,27439.0,22.475,22.5487,22.475,22.5487,27439.0
2016-02-25 11:55:00,27.54,27.55,27.52,27.54,17014.0,22.5487,22.5569,22.5323,22.5487,17014.0
2016-02-25 12:00:00,27.54,27.6,27.53,27.58,23290.0,22.5487,22.5978,22.5405,22.5814,23290.0
2016-02-25 12:05:00,27.57,27.57,27.52,27.55,14363.0,22.5732,22.5732,22.5323,22.5569,14363.0
2016-02-25 12:10:00,27.55,27.59,27.54,27.57,16819.0,22.5569,22.5896,22.5487,22.5732,16819.0
2016-02-25 12:15:00,27.58,27.58,27.55,27.57,8137.0,22.5814,22.5814,22.5569,22.5732,8137.0
2016-02-25 12:20:00,27.57,27.57,27.47,27.5,12200.0,22.5732,22.5732,22.4914,22.5159,12200.0
2016-02-25 12:25:00,27.5,27.56,27.5,27.52,8930.0,22.5159,22.5651,22.5159,22.5323,8930.0
2016-02-25 12:30:00,27.52,27.54,27.47,27.51,20263.0,22.5323,22.5487,22.4914,22.5241,20263.0
2016-02-25 12:35:00,27.52,27.56,27.49,27.5,16079.0,22.5323,22.5651,22.5077,22.5159,16079.0
2016-02-25 12:40:00,27.51,27.52,27.48,27.5,7277.0,22.5241,22.5323,22.4996,22.5159,7277.0
2016-02-25 12:45:00,27.49,27.52,27.47,27.5,10286.0,22.5077,22.5323,22.4914,22.5159,10286.0
2016-02-25 12:50:00,27.51,27.54,27.49,27.52,6415.0,22.5241,22.5487,22.5077,22.5323,6415.0
2016-02-25 12:55:00,27.54,27.54,27.5,27.53,8614.0,22.5487,22.5487,22.5159,22.5405,8614.0
2016-02-25 13:00:00,27.53,27.59,27.51,27.58,22620.0,22.5405,22.5896,22.5241,22.5814,22620.0
2016-02-25 13:05:00,27.59,27.63,27.58,27.61,12800.0,22.5896,22.6224,22.5814,22.606,12800.0
2016-02-25 13:10:00,27.62,27.67,27.61,27.64,14300.0,22.6142,22.6551,22.606,22.6306,14300.0
2016-02-25 13:15:00,27.65,27.69,27.64,27.68,42306.0,22.6387,22.6715,22.6306,22.6633,42306.0
2016-02-25 13:20:00,27.68,27.73,27.66,27.73,59271.0,22.6633,22.7042,22.6469,22.7042,59271.0
2016-02-25 13:25:00,27.74,27.76,27.72,27.76,14209.0,22.7124,22.7288,22.6961,22.7288,14209.0
2016-02-25 13:30:00,27.77,27.8,27.75,27.8,11709.0,22.737,22.7616,22.7206,22.7616,11709.0
2016-02-25 13:35:00,27.8,27.87,27.77,27.86,17263.0,22.7616,22.8189,22.737,22.8107,17263.0
2016-02-25 13:40:00,27.86,27.93,27.85,27.93,20186.0,22.8107,22.868,22.8025,22.868,20186.0
2016-02-25 13:45:00,27.92,27.94,27.91,27.93,14773.0,22.8598,22.8762,22.8516,22.868,14773.0
2016-02-25 13:50:00,27.95,28.0,27.95,27.95,10591.0,22.8844,22.9253,22.8844,22.8844,10591.0
2016-02-25 13:55:00,27.95,28.01,27.93,27.99,79024.0,22.8844,22.9335,22.868,22.9171,79024.0
2016-02-25 14:00:00,27.99,28.03,27.95,27.97,120880.0,22.9171,22.9499,22.8844,22.9007,120880.0
2016-02-25 14:05:00,27.97,28.04,27.94,27.96,114977.0,22.9007,22.9581,22.8762,22.8926,114977.0
2016-02-25 14:10:00,27.97,28.06,27.94,28.06,52942.0,22.9007,22.9744,22.8762,22.9744,52942.0
2016-02-25 14:15:00,28.06,28.09,28.0,28.03,20165.0,22.9744,22.999,22.9253,22.9499,20165.0
2016-02-25 14:20:00,28.03,28.07,28.02,28.06,15464.0,22.9499,22.9826,22.9417,22.9744,15464.0
2016-02-25 14:25:00,28.05,28.05,27.97,27.99,13998.0,22.9662,22.9662,22.9007,22.9171,13998.0
2016-02-25 14:30:00,27.98,28.0,27.98,27.99,14102.0,22.9089,22.9253,22.9089,22.9171,14102.0
2016-02-25 14:35:00,27.99,27.99,27.9,27.92,30281.0,22.9171,22.9171,22.8434,22.8598,30281.0
2016-02-25 14:40:00,27.93,27.94,27.91,27.92,17496.0,22.868,22.8762,22.8516,22.8598,17496.0
2016-02-25 14:45:00,27.92,27.98,27.91,27.98,21376.0,22.8598,22.9089,22.8516,22.9089,21376.0
2016-02-25 14:50:00,27.99,27.99,27.93,27.93,14700.0,22.9171,22.9171,22.868,22.868,14700.0
2016-02-25 14:55:00,27.93,27.96,27.88,27.89,24242.0,22.868,22.8926,22.8271,22.8352,24242.0
2016-02-25 15:00:00,27.88,27.94,27.88,27.94,12456.0,22.8271,22.8762,22.8271,22.8762,12456.0
2016-02-25 15:05:00,27.94,28.1,27.93,28.1,56730.0,22.8762,23.0072,22.868,23.0072,56730.0
2016-02-25 15:10:00,28.1,28.16,28.1,28.15,40586.0,23.0072,23.0563,23.0072,23.0481,40586.0
2016-02-25 15:15:00,28.16,28.21,28.14,28.2,29995.0,23.0563,23.0973,23.0399,23.0891,29995.0
2016-02-25 15:20:00,28.2,28.28,28.19,28.25,51137.0,23.0891,23.1546,23.0809,23.13,51137.0
2016-02-25 15:25:00,28.25,28.25,28.07,28.1,39048.0,23.13,23.13,22.9826,23.0072,39048.0
2016-02-25 15:30:00,28.11,28.2,28.1,28.11,47409.0,23.0154,23.0891,23.0072,23.0154,47409.0
2016-02-25 15:35:00,28.11,28.14,28.08,28.08,41995.0,23.0154,23.0399,22.9908,22.9908,41995.0
2016-02-25 15:40:00,28.08,28.14,28.07,28.12,60087.0,22.9908,23.0399,22.9826,23.0236,60087.0
2016-02-25 15:45:00,28.12,28.14,28.11,28.13,57331.0,23.0236,23.0399,23.0154,23.0318,57331.0
2016-02-25 15:50:00,28.14,28.19,28.13,28.17,68544.0,23.0399,23.0809,23.0318,23.0645,68544.0
2016-02-25 15:55:00,28.17,28.2,28.16,28.18,93244.0,23.0645,23.0891,23.0563,23.0727,93244.0
2016-02-26 09:30:00,28.06,28.55,27.89,27.99,58434.0,22.9744,23.3756,22.8352,22.9171,58434.0
2016-02-26 09:35:00,27.9,28.02,27.86,27.93,61050.0,22.8434,22.9417,22.8107,22.868,61050.0
2016-02-26 09:40:00,27.92,27.97,27.84,27.94,57302.0,22.8598,22.9007,22.7943,22.8762,57302.0
2016-02-26 09:45:00,27.94,27.98,27.7,27.84,117559.0,22.8762,22.9089,22.6797,22.7943,117559.0
2016-02-26 09:50:00,27.85,27.91,27.68,27.71,76566.0,22.8025,22.8516,22.6633,22.6879,76566.0
2016-02-26 09:55:00,27.71,27.81,27.64,27.66,87848.0,22.6879,22.7697,22.6306,22.6469,87848.0
2016-02-26 10:00:00,27.67,27.82,27.55,27.8,103403.0,22.6551,22.7779,22.5569,22.7616,103403.0
2016-02-26 10:05:00,27.8,27.91,27.72,27.72,17900.0,22.7616,22.8516,22.6961,22.6961,17900.0
2016-02-26 10:10:00,27.7,27.76,27.58,27.58,65765.0,22.6797,22.7288,22.5814,22.5814,65765.0
2016-02-26 10:15:00,27.61,27.64,27.48,27.64,91121.0,22.606,22.6306,22.4996,22.6306,91121.0
2016-02-26 10:20:00,27.66,27.7,27.55,27.6,43174.0,22.6469,22.6797,22.5569,22.5978,43174.0
2016-02-26 10:25:00,27.6,27.76,27.58,27.68,36316.0,22.5978,22.7288,22.5814,22.6633,36316.0
2016-02-26 10:30:00,27.7,27.88,27.69,27.79,33293.0,22.6797,22.8271,22.6715,22.7534,33293.0
2016-02-26 10:35:00,27.78,27.9,27.76,27.88,25668.0,22.7452,22.8434,22.7288,22.8271,25668.0
2016-02-26 10:40:00,27.89,27.93,27.78,27.8,36183.0,22.8352,22.868,22.7452,22.7616,36183.0
2016-02-26 10:45:00,27.81,27.82,27.76,27.81,21739.0,22.7697,22.7779,22.7288,22.7697,21739.0
2016-02-26 10:50:00,27.82,27.82,27.63,27.67,26983.0,22.7779,22.7779,22.6224,22.6551,26983.0
2016-02-26 10:55:00,27.67,27.75,27.64,27.73,8343.0,22.6551,22.7206,22.6306,22.7042,8343.0
2016-02-26 11:00:00,27.76,27.76,27.68,27.75,12000.0,22.7288,22.7288,22.6633,22.7206,12000.0
2016-02-26 11:05:00,27.76,27.77,27.67,27.68,18805.0,22.7288,22.737,22.6551,22.6633,18805.0
2016-02-26 11:10:00,27.68,27.69,27.6,27.61,25307.0,22.6633,22.6715,22.5978,22.606,25307.0
2016-02-26 11:15:00,27.61,27.64,27.6,27.61,24800.0,22.606,22.6306,22.5978,22.606,24800.0
2016-02-26 11:20:00,27.61,27.82,27.6,27.81,68534.0,22.606,22.7779,22.5978,22.7697,68534.0
2016-02-26 11:25:00,27.8,27.98,27.78,27.89,99934.0,22.7616,22.9089,22.7452,22.8352,99934.0
2016-02-26 11:30:00,27.9,27.95,27.84,27.94,69506.0,22.8434,22.8844,22.7943,22.8762,69506.0
2016-02-26 11:35:00,27.95,28.09,27.91,28.01,36731.0,22.8844,22.999,22.8516,22.9335,36731.0
2016-02-26 11:40:00,28.0,28.08,27.94,27.99,32538.0,22.9253,22.9908,22.8762,22.9171,32538.0
2016-02-26 11:45:00,27.98,28.05,27.96,28.04,13162.0,22.9089,22.9662,22.8926,22.9581,13162.0
2016-02-26 11:50:00,28.05,28.23,28.02,28.23,53355.0,22.9662,23.1136,22.9417,23.1136,53355.0
2016-02-26 11:55:00,28.23,28.23,28.13,28.14,47621.0,23.1136,23.1136,23.0318,23.0399,47621.0
2016-02-26 12:00:00,28.13,28.13,28.06,28.09,17985.0,23.0318,23.0318,22.9744,22.999,17985.0
2016-02-26 12:05:00,28.08,28.09,27.99,28.02,26201.0,22.9908,22.999,22.9171,22.9417,26201.0
2016-02-26 12:10:00,28.03,28.09,28.03,28.08,12300.0,22.9499,22.999,22.9499,22.9908,12300.0
2016-02-26 12:15:00,28.09,28.12,28.05,28.09,13422.0,22.999,23.0236,22.9662,22.999,13422.0
2016-02-26 12:20:00,28.1,28.14,28.1,28.13,8150.0,23.0072,23.0399,23.0072,23.0318,8150.0
2016-02-26 12:25:00,28.13,28.13,28.01,28.03,22090.0,23.0318,23.0318,22.9335,22.9499,22090.0
2016-02-26 12:30:00,28.04,28.06,28.01,28.03,10707.0,22.9581,22.9744,22.9335,22.9499,10707.0
2016-02-26 12:35:00,28.03,28.1,28.02,28.07,9668.0,22.9499,23.0072,22.9417,22.9826,9668.0
2016-02-26 12:40:00,28.07,28.11,28.06,28.11,7700.0,22.9826,23.0154,22.9744,23.0154,7700.0
2016-02-26 12:45:00,28.11,28.11,28.06,28.07,9436.0,23.0154,23.0154,22.9744,22.9826,9436.0
2016-02-26 12:50:00,28.08,28.16,28.07,28.16,8436.0,22.9908,23.0563,22.9826,23.0563,8436.0
2016-02-26 12:55:00,28.17,28.18,28.07,28.08,15395.0,23.0645,23.0727,22.9826,22.9908,15395.0
2016-02-26 13:00:00,28.09,28.09,28.03,28.07,22330.0,22.999,22.999,22.9499,22.9826,22330.0
2016-02-26 13:05:00,28.07,28.13,28.06,28.12,7200.0,22.9826,23.0318,22.9744,23.0236,7200.0
2016-02-26 13:10:00,28.12,28.17,28.11,28.16,13501.0,23.0236,23.0645,23.0154,23.0563,13501.0
2016-02-26 13:15:00,28.16,28.19,28.16,28.19,5637.0,23.0563,23.0809,23.0563,23.0809,5637.0
2016-02-26 13:20:00,28.18,28.22,28.17,28.21,10017.0,23.0727,23.1054,23.0645,23.0973,10017.0
2016-02-26 13:25:00,28.22,28.23,28.18,28.19,9920.0,23.1054,23.1136,23.0727,23.0809,9920.0
2016-02-26 13:30:00,28.19,28.2,28.15,28.15,7475.0,23.0809,23.0891,23.0481,23.0481,7475.0
2016-02-26 13:35:00,28.16,28.21,28.16,28.21,9800.0,23.0563,23.0973,23.0563,23.0973,9800.0
2016-02-26 13:40:00,28.21,28.21,28.11,28.11,9602.0,23.0973,23.0973,23.0154,23.0154,9602.0
2016-02-26 13:45:00,28.11,28.2,28.11,28.2,10652.0,23.0154,23.0891,23.0154,23.0891,10652.0
2016-02-26 13:50:00,28.2,28.2,28.01,28.02,15021.0,23.0891,23.0891,22.9335,22.9417,15021.0
2016-02-26 13:55:00,28.04,28.04,28.0,28.03,9903.0,22.9581,22.9581,22.9253,22.9499,9903.0
2016-02-26 14:00:00,28.05,28.06,27.95,27.98,22794.0,22.9662,22.9744,22.8844,22.9089,22794.0
2016-02-26 14:05:00,27.98,28.01,27.96,28.01,15334.0,22.9089,22.9335,22.8926,22.9335,15334.0
2016-02-26 14:10:00,28.0,28.02,27.96,28.02,31950.0,22.9253,22.9417,22.8926,22.9417,31950.0
2016-02-26 14:15:00,28.02,28.02,27.99,28.0,21236.0,22.9417,22.9417,22.9171,22.9253,21236.0
2016-02-26 14:20:00,28.01,28.05,27.99,28.05,17842.0,22.9335,22.9662,22.9171,22.9662,17842.0
2016-02-26 14:25:00,28.06,28.1,28.06,28.1,9730.0,22.9744,23.0072,22.9744,23.0072,9730.0
2016-02-26 14:30:00,28.09,28.13,28.08,28.08,14073.0,22.999,23.0318,22.9908,22.9908,14073.0
2016-02-26 14:35:00,28.07,28.07,28.01,28.02,26890.0,22.9826,22.9826,22.9335,22.9417,26890.0
2016-02-26 14:40:00,28.01,28.09,28.01,28.09,20836.0,22.9335,22.999,22.9335,22.999,20836.0
2016-02-26 14:45:00,28.09,28.14,28.09,28.12,22017.0,22.999,23.0399,22.999,23.0236,22017.0
2016-02-26 14:50:00,28.12,28.15,28.11,28.12,18529.0,23.0236,23.0481,23.0154,23.0236,18529.0
2016-02-26 14:55:00,28.11,28.13,28.05,28.05,23963.0,23.0154,23.0318,22.9662,22.9662,23963.0
2016-02-26 15:00:00,28.05,28.11,28.04,28.11,26177.0,22.9662,23.0154,22.9581,23.0154,26177.0
2016-02-26 15:05:00,28.11,28.15,28.11,28.14,14202.0,23.0154,23.0481,23.0154,23.0399,14202.0
2016-02-26 15:10:00,28.14,28.15,28.07,28.07,21288.0,23.0399,23.0481,22.9826,22.9826,21288.0
2016-02-26 15:15:00,28.07,28.11,28.04,28.07,34157.0,22.9826,23.0154,22.9581,22.9826,34157.0
2016-02-26 15:20:00,28.08,28.17,28.08,28.15,58164.0,22.9908,23.0645,22.9908,23.0481,58164.0
2016-02-26 15:25:00,28.16,28.21,28.14,28.17,119843.0,23.0563,23.0973,23.0399,23.0645,119843.0
2016-02-26 15:30:00,28.18,28.25,28.17,28.25,31326.0,23.0727,23.13,23.0645,23.13,31326.0
2016-02-26 15:35:00,28.25,28.25,28.14,28.15,53957.0,23.13,23.13,23.0399,23.0481,53957.0
2016-02-26 15:40:00,28.15,28.2,28.15,28.19,56263.0,23.0481,23.0891,23.0481,23.0809,56263.0
2016-02-26 15:45:00,28.2,28.29,28.19,28.29,60254.0,23.0891,23.1628,23.0809,23.1628,60254.0
2016-02-26 15:50:00,28.28,28.44,28.27,28.39,219426.0,23.1546,23.2856,23.1464,23.2446,219426.0
2016-02-26 15:55:00,28.39,28.51,28.28,28.48,436701.0,23.2446,23.3429,23.1546,23.3183,436701.0
2016-02-29 09:30:00,28.61,28.69,28.3,28.59,156897.0,23.4248,23.4903,23.1709,23.4084,156897.0
2016-02-29 09:35:00,28.61,28.68,28.45,28.52,174649.0,23.4248,23.4821,23.2938,23.3511,174649.0
2016-02-29 09:40:00,28.54,28.77,28.47,28.69,93965.0,23.3674,23.5558,23.3101,23.4903,93965.0
2016-02-29 09:45:00,28.71,28.91,28.68,28.83,75719.0,23.5066,23.6704,23.4821,23.6049,75719.0
2016-02-29 09:50:00,28.82,28.94,28.8,28.9,84239.0,23.5967,23.6949,23.5803,23.6622,84239.0
2016-02-29 09:55:00,28.88,28.88,28.8,28.82,41568.0,23.6458,23.6458,23.5803,23.5967,41568.0
2016-02-29 10:00:00,28.84,28.85,28.67,28.7,113066.0,23.6131,23.6213,23.4739,23.4984,113066.0
2016-02-29 10:05:00,28.72,28.77,28.6,28.65,71632.0,23.5148,23.5558,23.4166,23.4575,71632.0
2016-02-29 10:10:00,28.65,28.75,28.64,28.69,36883.0,23.4575,23.5394,23.4493,23.4903,36883.0
2016-02-29 10:15:00,28.7,28.81,28.7,28.8,36779.0,23.4984,23.5885,23.4984,23.5803,36779.0
2016-02-29 10:20:00,28.8,28.98,28.78,28.92,85895.0,23.5803,23.7277,23.5639,23.6786,85895.0
2016-02-29 10:25:00,28.96,29.03,28.96,29.02,108462.0,23.7113,23.7686,23.7113,23.7604,108462.0
2016-02-29 10:30:00,29.01,29.03,28.92,29.02,48245.0,23.7523,23.7686,23.6786,23.7604,48245.0
2016-02-29 10:35:00,29.03,29.15,29.02,29.14,71025.0,23.7686,23.8669,23.7604,23.8587,71025.0
2016-02-29 10:40:00,29.15,29.2,29.12,29.2,43126.0,23.8669,23.9078,23.8423,23.9078,43126.0
2016-02-29 10:45:00,29.2,29.24,29.06,29.07,56519.0,23.9078,23.9406,23.7932,23.8014,56519.0
2016-02-29 10:50:00,29.07,29.18,29.01,29.18,28532.0,23.8014,23.8914,23.7523,23.8914,28532.0
2016-02-29 10:55:00,29.18,29.18,29.08,29.16,31291.0,23.8914,23.8914,23.8096,23.8751,31291.0
2016-02-29 11:00:00,29.17,29.2,29.12,29.13,32672.0,23.8833,23.9078,23.8423,23.8505,32672.0
2016-02-29 11:05:00,29.12,29.15,29.1,29.11,35241.0,23.8423,23.8669,23.8259,23.8341,35241.0
2016-02-29 11:10:00,29.11,29.18,29.06,29.17,54473.0,23.8341,23.8914,23.7932,23.8833,54473.0
2016-02-29 11:15:00,29.16,29.2,29.14,29.15,35454.0,23.8751,23.9078,23.8587,23.8669,35454.0
2016-02-29 11:20:00,29.16,29.16,29.1,29.12,23809.0,23.8751,23.8751,23.8259,23.8423,23809.0
2016-02-29 11:25:00,29.11,29.16,29.01,29.01,39452.0,23.8341,23.8751,23.7523,23.7523,39452.0
2016-02-29 11:30:00,29.01,29.06,28.98,29.02,44038.0,23.7523,23.7932,23.7277,23.7604,44038.0
2016-02-29 11:35:00,29.02,29.12,28.94,29.11,68306.0,23.7604,23.8423,23.6949,23.8341,68306.0
2016-02-29 11:40:00,29.12,29.18,28.91,28.92,144360.0,23.8423,23.8914,23.6704,23.6786,144360.0
2016-02-29 11:45:00,28.92,29.01,28.92,28.96,22161.0,23.6786,23.7523,23.6786,23.7113,22161.0
2016-02-29 11:50:00,28.95,29.06,28.95,29.06,65410.0,23.7031,23.7932,23.7031,23.7932,65410.0
2016-02-29 11:55:00,29.05,29.06,28.97,29.0,55800.0,23.785,23.7932,23.7195,23.7441,55800.0
2016-02-29 12:00:00,29.01,29.06,28.94,29.0,93675.0,23.7523,23.7932,23.6949,23.7441,93675.0
2016-02-29 12:05:00,29.0,29.01,28.97,29.0,16726.0,23.7441,23.7523,23.7195,23.7441,16726.0
2016-02-29 12:10:00,28.99,29.02,28.98,29.01,12470.0,23.7359,23.7604,23.7277,23.7523,12470.0
2016-02-29 12:15:00,29.0,29.08,28.97,29.06,18650.0,23.7441,23.8096,23.7195,23.7932,18650.0
2016-02-29 12:20:00,29.05,29.09,29.02,29.02,18787.0,23.785,23.8178,23.7604,23.7604,18787.0
2016-02-29 12:25:00,29.02,29.07,29.02,29.06,23321.0,23.7604,23.8014,23.7604,23.7932,23321.0
2016-02-29 12:30:00,29.06,29.07,28.97,29.0,53538.0,23.7932,23.8014,23.7195,23.7441,53538.0
2016-02-29 12:35:00,29.0,29.03,28.99,29.03,30257.0,23.7441,23.7686,23.7359,23.7686,30257.0
2016-02-29 12:40:00,29.03,29.05,28.99,29.0,29633.0,23.7686,23.785,23.7359,23.7441,29633.0
2016-02-29 12:45:00,29.01,29.07,29.01,29.04,26622.0,23.7523,23.8014,23.7523,23.7768,26622.0
2016-02-29 12:50:00,29.05,29.08,29.04,29.05,34252.0,23.785,23.8096,23.7768,23.785,34252.0
2016-02-29 12:55:00,29.05,29.06,29.02,29.05,43041.0,23.785,23.7932,23.7604,23.785,43041.0
2016-02-29 13:00:00,29.05,29.07,29.01,29.04,55114.0,23.785,23.8014,23.7523,23.7768,55114.0
2016-02-29 13:05:00,29.03,29.03,28.91,28.95,22845.0,23.7686,23.7686,23.6704,23.7031,22845.0
2016-02-29 13:10:00,28.94,29.05,28.92,29.04,33592.0,23.6949,23.785,23.6786,23.7768,33592.0
2016-02-29 13:15:00,29.05,29.15,29.05,29.13,33905.0,23.785,23.8669,23.785,23.8505,33905.0
2016-02-29 13:20:00,29.14,29.14,29.1,29.11,20294.0,23.8587,23.8587,23.8259,23.8341,20294.0
2016-02-29 13:25:00,29.11,29.14,29.01,29.01,164340.0,23.8341,23.8587,23.7523,23.7523,164340.0
2016-02-29 13:30:00,29.01,29.08,28.96,29.02,37357.0,23.7523,23.8096,23.7113,23.7604,37357.0
2016-02-29 13:35:00,29.02,29.17,29.02,29.15,62394.0,23.7604,23.8833,23.7604,23.8669,62394.0
2016-02-29 13:40:00,29.15,29.2,29.12,29.15,26551.0,23.8669,23.9078,23.8423,23.8669,26551.0
2016-02-29 13:45:00,29.16,29.25,29.15,29.23,29562.0,23.8751,23.9488,23.8669,23.9324,29562.0
2016-02-29 13:50:00,29.23,29.35,29.23,29.31,81669.0,23.9324,24.0306,23.9324,23.9979,81669.0
2016-02-29 13:55:00,29.31,29.4,29.29,29.38,75660.0,23.9979,24.0716,23.9815,24.0552,75660.0
2016-02-29 14:00:00,29.38,29.5,29.32,29.32,111617.0,24.0552,24.1535,24.0061,24.0061,111617.0
2016-02-29 14:05:00,29.31,29.32,29.19,29.3,40558.0,23.9979,24.0061,23.8996,23.9897,40558.0
2016-02-29 14:10:00,29.31,29.43,29.3,29.42,35354.0,23.9979,24.0961,23.9897,24.088,35354.0
2016-02-29 14:15:00,29.43,29.47,29.27,29.3,35430.0,24.0961,24.1289,23.9651,23.9897,35430.0
2016-02-29 14:20:00,29.29,29.29,29.19,29.2,36360.0,23.9815,23.9815,23.8996,23.9078,36360.0
2016-02-29 14:25:00,29.22,29.4,29.21,29.4,28961.0,23.9242,24.0716,23.916,24.0716,28961.0
2016-02-29 14:30:00,29.4,29.41,29.3,29.34,38078.0,24.0716,24.0798,23.9897,24.0225,38078.0
2016-02-29 14:35:00,29.34,29.35,29.22,29.32,40748.0,24.0225,24.0306,23.9242,24.0061,40748.0
2016-02-29 14:40:00,29.34,29.38,29.23,29.29,38801.0,24.0225,24.0552,23.9324,23.9815,38801.0
2016-02-29 14:45:00,29.28,29.31,29.28,29.3,10514.0,23.9733,23.9979,23.9733,23.9897,10514.0
2016-02-29 14:50:00,29.31,29.31,29.19,29.2,40441.0,23.9979,23.9979,23.8996,23.9078,40441.0
2016-02-29 14:55:00,29.21,29.22,29.12,29.19,66005.0,23.916,23.9242,23.8423,23.8996,66005.0
2016-02-29 15:00:00,29.18,29.19,29.03,29.12,43626.0,23.8914,23.8996,23.7686,23.8423,43626.0
2016-02-29 15:05:00,29.11,29.12,29.06,29.11,41379.0,23.8341,23.8423,23.7932,23.8341,41379.0
2016-02-29 15:10:00,29.11,29.11,28.97,29.0,57312.0,23.8341,23.8341,23.7195,23.7441,57312.0
2016-02-29 15:15:00,29.0,29.03,28.97,28.99,56231.0,23.7441,23.7686,23.7195,23.7359,56231.0
2016-02-29 15:20:00,29.0,29.1,28.99,29.05,63371.0,23.7441,23.8259,23.7359,23.785,63371.0
2016-02-29 15:25:00,29.05,29.14,29.04,29.04,60806.0,23.785,23.8587,23.7768,23.7768,60806.0
2016-02-29 15:30:00,29.05,29.14,29.03,29.05,98839.0,23.785,23.8587,23.7686,23.785,98839.0
2016-02-29 15:35:00,29.05,29.06,28.96,29.06,78791.0,23.785,23.7932,23.7113,23.7932,78791.0
2016-02-29 15:40:00,29.06,29.06,28.98,29.01,68602.0,23.7932,23.7932,23.7277,23.7523,68602.0
2016-02-29 15:45:00,29.0,29.07,28.96,29.07,114984.0,23.7441,23.8014,23.7113,23.8014,114984.0
2016-02-29 15:50:00,29.06,29.16,29.05,29.14,233341.0,23.7932,23.8751,23.785,23.8587,233341.0
2016-02-29 15:55:00,29.15,29.16,29.04,29.05,333686.0,23.8669,23.8751,23.7768,23.785,333686.0
2016-03-01 09:30:00,29.19,29.3,29.05,29.27,93883.0,23.8996,23.9897,23.785,23.9651,93883.0
2016-03-01 09:35:00,29.29,29.43,29.26,29.3,31368.0,23.9815,24.0961,23.957,23.9897,31368.0
2016-03-01 09:40:00,29.3,29.36,29.27,29.34,38831.0,23.9897,24.0388,23.9651,24.0225,38831.0
2016-03-01 09:45:00,29.34,29.41,29.09,29.18,53932.0,24.0225,24.0798,23.8178,23.8914,53932.0
2016-03-01 09:50:00,29.2,29.42,29.2,29.29,58976.0,23.9078,24.088,23.9078,23.9815,58976.0
2016-03-01 09:55:00,29.29,29.33,29.08,29.08,71017.0,23.9815,24.0143,23.8096,23.8096,71017.0
2016-03-01 10:00:00,29.1,29.26,28.88,28.93,94328.0,23.8259,23.957,23.6458,23.6868,94328.0
2016-03-01 10:05:00,28.97,29.06,28.94,29.0,51195.0,23.7195,23.7932,23.6949,23.7441,51195.0
2016-03-01 10:10:00,29.0,29.06,28.9,28.97,46740.0,23.7441,23.7932,23.6622,23.7195,46740.0
2016-03-01 10:15:00,28.98,29.01,28.87,28.95,61851.0,23.7277,23.7523,23.6376,23.7031,61851.0
2016-03-01 10:20:00,28.96,29.13,28.94,29.08,84084.0,23.7113,23.8505,23.6949,23.8096,84084.0
2016-03-01 10:25:00,29.08,29.1,29.0,29.0,39426.0,23.8096,23.8259,23.7441,23.7441,39426.0
2016-03-01 10:30:00,29.0,29.23,28.97,29.22,38496.0,23.7441,23.9324,23.7195,23.9242,38496.0
2016-03-01 10:35:00,29.23,29.38,29.22,29.36,51737.0,23.9324,24.0552,23.9242,24.0388,51737.0
2016-03-01 10:40:00,29.36,29.39,29.16,29.21,51041.0,24.0388,24.0634,23.8751,23.916,51041.0
2016-03-01 10:45:00,29.21,29.23,29.11,29.17,49541.0,23.916,23.9324,23.8341,23.8833,49541.0
2016-03-01 10:50:00,29.17,29.33,29.1,29.26,39796.0,23.8833,24.0143,23.8259,23.957,39796.0
2016-03-01 10:55:00,29.27,29.33,29.21,29.24,42061.0,23.9651,24.0143,23.916,23.9406,42061.0
2016-03-01 11:00:00,29.25,29.32,29.16,29.16,34594.0,23.9488,24.0061,23.8751,23.8751,34594.0
2016-03-01 11:05:00,29.16,29.25,29.15,29.25,24146.0,23.8751,23.9488,23.8669,23.9488,24146.0
2016-03-01 11:10:00,29.24,29.31,29.17,29.19,49175.0,23.9406,23.9979,23.8833,23.8996,49175.0
2016-03-01 11:15:00,29.19,29.3,29.15,29.28,42685.0,23.8996,23.9897,23.8669,23.9733,42685.0
2016-03-01 11:20:00,29.29,29.29,29.16,29.27,35129.0,23.9815,23.9815,23.8751,23.9651,35129.0
2016-03-01 11:25:00,29.28,29.31,29.18,29.21,60833.0,23.9733,23.9979,23.8914,23.916,60833.0
2016-03-01 11:30:00,29.22,29.26,29.16,29.18,38202.0,23.9242,23.957,23.8751,23.8914,38202.0
2016-03-01 11:35:00,29.19,29.19,29.05,29.05,24231.0,23.8996,23.8996,23.785,23.785,24231.0
2016-03-01 11:40:00,29.05,29.12,29.02,29.1,19343.0,23.785,23.8423,23.7604,23.8259,19343.0
2016-03-01 11:45:00,29.11,29.18,29.07,29.12,26465.0,23.8341,23.8914,23.8014,23.8423,26465.0
2016-03-01 11:50:00,29.13,29.26,29.1,29.2,70050.0,23.8505,23.957,23.8259,23.9078,70050.0
2016-03-01 11:55:00,29.21,29.26,29.2,29.21,23506.0,23.916,23.957,23.9078,23.916,23506.0
2016-03-01 12:00:00,29.21,29.23,29.14,29.2,51514.0,23.916,23.9324,23.8587,23.9078,51514.0
2016-03-01 12:05:00,29.2,29.25,29.16,29.24,49812.0,23.9078,23.9488,23.8751,23.9406,49812.0
2016-03-01 12:10:00,29.24,29.25,29.2,29.23,29507.0,23.9406,23.9488,23.9078,23.9324,29507.0
2016-03-01 12:15:00,29.23,29.24,29.18,29.23,27700.0,23.9324,23.9406,23.8914,23.9324,27700.0
2016-03-01 12:20:00,29.23,29.23,29.11,29.14,47370.0,23.9324,23.9324,23.8341,23.8587,47370.0
2016-03-01 12:25:00,29.13,29.3,29.13,29.19,68344.0,23.8505,23.9897,23.8505,23.8996,68344.0
2016-03-01 12:30:00,29.19,29.22,29.16,29.21,31920.0,23.8996,23.9242,23.8751,23.916,31920.0
2016-03-01 12:35:00,29.21,29.22,29.07,29.1,30577.0,23.916,23.9242,23.8014,23.8259,30577.0
2016-03-01 12:40:00,29.1,29.21,29.1,29.21,28657.0,23.8259,23.916,23.8259,23.916,28657.0
2016-03-01 12:45:00,29.21,29.36,29.2,29.24,61796.0,23.916,24.0388,23.9078,23.9406,61796.0
2016-03-01 12:50:00,29.24,29.3,29.24,29.28,29281.0,23.9406,23.9897,23.9406,23.9733,29281.0
2016-03-01 12:55:00,29.28,29.28,29.18,29.23,40393.0,23.9733,23.9733,23.8914,23.9324,40393.0
2016-03-01 13:00:00,29.22,29.22,29.06,29.06,31141.0,23.9242,23.9242,23.7932,23.7932,31141.0
2016-03-01 13:05:00,29.07,29.15,29.06,29.12,34378.0,23.8014,23.8669,23.7932,23.8423,34378.0
2016-03-01 13:10:00,29.12,29.13,29.03,29.09,36326.0,23.8423,23.8505,23.7686,23.8178,36326.0
2016-03-01 13:15:00,29.09,29.17,29.06,29.17,34857.0,23.8178,23.8833,23.7932,23.8833,34857.0
2016-03-01 13:20:00,29.18,29.21,29.12,29.17,37829.0,23.8914,23.916,23.8423,23.8833,37829.0
2016-03-01 13:25:00,29.18,29.18,29.11,29.14,23173.0,23.8914,23.8914,23.8341,23.8587,23173.0
2016-03-01 13:30:00,29.14,29.15,29.03,29.05,35847.0,23.8587,23.8669,23.7686,23.785,35847.0
2016-03-01 13:35:00,29.05,29.16,29.04,29.16,35355.0,23.785,23.8751,23.7768,23.8751,35355.0
2016-03-01 13:40:00,29.15,29.22,29.14,29.21,63126.0,23.8669,23.9242,23.8587,23.916,63126.0
2016-03-01 13:45:00,29.21,29.22,29.1,29.12,42155.0,23.916,23.9242,23.8259,23.8423,42155.0
2016-03-01 13:50:00,29.11,29.12,29.03,29.06,64178.0,23.8341,23.8423,23.7686,23.7932,64178.0
2016-03-01 13:55:00,29.05,29.05,28.96,29.05,44812.0,23.785,23.785,23.7113,23.785,44812.0
2016-03-01 14:00:00,29.05,29.12,29.04,29.12,57983.0,23.785,23.8423,23.7768,23.8423,57983.0
2016-03-01 14:05:00,29.12,29.21,29.1,29.15,49330.0,23.8423,23.916,23.8259,23.8669,49330.0
2016-03-01 14:10:00,29.15,29.21,29.15,29.17,34356.0,23.8669,23.916,23.8669,23.8833,34356.0
2016-03-01 14:15:00,29.16,29.18,29.1,29.14,34403.0,23.8751,23.8914,23.8259,23.8587,34403.0
2016-03-01 14:20:00,29.14,29.21,29.05,29.21,36492.0,23.8587,23.916,23.785,23.916,36492.0
2016-03-01 14:25:00,29.21,29.22,29.11,29.12,32942.0,23.916,23.9242,23.8341,23.8423,32942.0
2016-03-01 14:30:00,29.12,29.15,29.11,29.11,32881.0,23.8423,23.8669,23.8341,23.8341,32881.0
2016-03-01 14:35:00,29.12,29.13,28.94,28.94,192325.0,23.8423,23.8505,23.6949,23.6949,192325.0
2016-03-01 14:40:00,28.94,29.1,28.94,29.09,41893.0,23.6949,23.8259,23.6949,23.8178,41893.0
2016-03-01 14:45:00,29.09,29.18,29.08,29.15,38273.0,23.8178,23.8914,23.8096,23.8669,38273.0
2016-03-01 14:50:00,29.16,29.21,29.12,29.13,46871.0,23.8751,23.916,23.8423,23.8505,46871.0
2016-03-01 14:55:00,29.13,29.13,29.09,29.1,25669.0,23.8505,23.8505,23.8178,23.8259,25669.0
2016-03-01 15:00:00,29.1,29.12,29.09,29.11,42979.0,23.8259,23.8423,23.8178,23.8341,42979.0
2016-03-01 15:05:00,29.12,29.18,29.08,29.17,109807.0,23.8423,23.8914,23.8096,23.8833,109807.0
2016-03-01 15:10:00,29.17,29.2,29.13,29.14,61670.0,23.8833,23.9078,23.8505,23.8587,61670.0
2016-03-01 15:15:00,29.14,29.15,29.06,29.07,59370.0,23.8587,23.8669,23.7932,23.8014,59370.0
2016-03-01 15:20:00,29.07,29.11,29.06,29.06,57333.0,23.8014,23.8341,23.7932,23.7932,57333.0
2016-03-01 15:25:00,29.05,29.06,28.98,29.02,79646.0,23.785,23.7932,23.7277,23.7604,79646.0
2016-03-01 15:30:00,29.03,29.14,29.02,29.13,117435.0,23.7686,23.8587,23.7604,23.8505,117435.0
2016-03-01 15:35:00,29.12,29.27,29.12,29.27,138155.0,23.8423,23.9651,23.8423,23.9651,138155.0
2016-03-01 15:40:00,29.27,29.37,29.27,29.35,170209.0,23.9651,24.047,23.9651,24.0306,170209.0
2016-03-01 15:45:00,29.36,29.39,29.25,29.26,170140.0,24.0388,24.0634,23.9488,23.957,170140.0
2016-03-01 15:50:00,29.26,29.36,29.25,29.36,237525.0,23.957,24.0388,23.9488,24.0388,237525.0
2016-03-01 15:55:00,29.36,29.44,29.28,29.34,312889.0,24.0388,24.1043,23.9733,24.0225,312889.0
2016-03-02 09:30:00,31.11,31.45,30.6,30.8,761059.0,25.6392,25.9194,25.2189,25.3837,761059.0
2016-03-02 09:35:00,30.79,30.8,30.3,30.46,532891.0,25.3755,25.3837,24.9716,25.1035,532891.0
2016-03-02 09:40:00,30.49,30.49,29.77,29.95,546134.0,25.1282,25.1282,24.5348,24.6832,546134.0
2016-03-02 09:45:00,29.96,30.15,29.55,29.7,402469.0,24.6914,24.848,24.3535,24.4771,402469.0
2016-03-02 09:50:00,29.7,29.95,28.79,29.1,823815.0,24.4771,24.6832,23.7272,23.9826,823815.0
2016-03-02 09:55:00,29.09,29.24,28.43,28.98,709148.0,23.9744,24.098,23.4305,23.8837,709148.0
2016-03-02 10:00:00,28.99,29.2,28.9,29.0,449318.0,23.892,24.0651,23.8178,23.9002,449318.0
2016-03-02 10:05:00,29.0,29.1,28.94,28.97,262671.0,23.9002,23.9826,23.8508,23.8755,262671.0
2016-03-02 10:10:00,28.97,28.98,28.41,28.53,468019.0,23.8755,23.8837,23.414,23.5129,468019.0
2016-03-02 10:15:00,28.53,29.08,28.53,28.92,335339.0,23.5129,23.9662,23.5129,23.8343,335339.0
2016-03-02 10:20:00,28.87,29.06,28.8,28.88,136389.0,23.7931,23.9497,23.7354,23.8013,136389.0
2016-03-02 10:25:00,28.88,29.01,28.82,28.87,100030.0,23.8013,23.9085,23.7519,23.7931,100030.0
2016-03-02 10:30:00,28.84,29.07,28.75,28.97,232308.0,23.7684,23.9579,23.6942,23.8755,232308.0
2016-03-02 10:35:00,28.96,29.04,28.86,29.02,85679.0,23.8673,23.9332,23.7849,23.9167,85679.0
2016-03-02 10:40:00,29.0,29.45,28.86,29.22,456649.0,23.9002,24.2711,23.7849,24.0815,456649.0
2016-03-02 10:45:00,29.22,29.26,28.94,29.23,169748.0,24.0815,24.1145,23.8508,24.0898,169748.0
2016-03-02 10:50:00,29.25,29.4,29.15,29.32,157329.0,24.1063,24.2299,24.0239,24.164,157329.0
2016-03-02 10:55:00,29.31,29.33,29.05,29.14,52644.0,24.1557,24.1722,23.9414,24.0156,52644.0
2016-03-02 11:00:00,29.13,29.58,29.13,29.5,223841.0,24.0074,24.3782,24.0074,24.3123,223841.0
2016-03-02 11:05:00,29.49,29.72,29.45,29.52,113160.0,24.3041,24.4936,24.2711,24.3288,113160.0
2016-03-02 11:10:00,29.52,29.67,29.38,29.41,99355.0,24.3288,24.4524,24.2134,24.2381,99355.0
2016-03-02 11:15:00,29.42,29.43,29.08,29.26,91224.0,24.2464,24.2546,23.9662,24.1145,91224.0
2016-03-02 11:20:00,29.26,29.49,29.25,29.49,35334.0,24.1145,24.3041,24.1063,24.3041,35334.0
2016-03-02 11:25:00,29.49,29.49,29.2,29.44,61745.0,24.3041,24.3041,24.0651,24.2629,61745.0
2016-03-02 11:30:00,29.44,29.55,29.36,29.37,74408.0,24.2629,24.3535,24.1969,24.2052,74408.0
2016-03-02 11:35:00,29.35,29.49,29.29,29.48,43617.0,24.1887,24.3041,24.1392,24.2958,43617.0
2016-03-02 11:40:00,29.48,29.49,29.31,29.41,44652.0,24.2958,24.3041,24.1557,24.2381,44652.0
2016-03-02 11:45:00,29.4,29.4,29.29,29.37,27759.0,24.2299,24.2299,24.1392,24.2052,27759.0
2016-03-02 11:50:00,29.36,29.36,29.1,29.1,59997.0,24.1969,24.1969,23.9826,23.9826,59997.0
2016-03-02 11:55:00,29.09,29.37,28.94,28.99,245141.0,23.9744,24.2052,23.8508,23.892,245141.0
2016-03-02 12:00:00,28.99,29.05,28.8,28.89,84330.0,23.892,23.9414,23.7354,23.8096,84330.0
2016-03-02 12:05:00,28.86,29.0,28.83,28.98,40661.0,23.7849,23.9002,23.7601,23.8837,40661.0
2016-03-02 12:10:00,28.98,29.08,28.85,29.05,85493.0,23.8837,23.9662,23.7766,23.9414,85493.0
2016-03-02 12:15:00,29.04,29.08,28.95,29.05,36925.0,23.9332,23.9662,23.859,23.9414,36925.0
2016-03-02 12:20:00,29.04,29.04,28.89,28.92,16606.0,23.9332,23.9332,23.8096,23.8343,16606.0
2016-03-02 12:25:00,28.93,29.17,28.9,29.15,53210.0,23.8425,24.0403,23.8178,24.0239,53210.0
2016-03-02 12:30:00,29.15,29.28,29.06,29.28,77130.0,24.0239,24.131,23.9497,24.131,77130.0
2016-03-02 12:35:00,29.29,29.29,29.2,29.23,16504.0,24.1392,24.1392,24.0651,24.0898,16504.0
2016-03-02 12:40:00,29.22,29.32,29.15,29.16,76363.0,24.0815,24.164,24.0239,24.0321,76363.0
2016-03-02 12:45:00,29.17,29.41,29.16,29.38,36200.0,24.0403,24.2381,24.0321,24.2134,36200.0
2016-03-02 12:50:00,29.37,29.41,29.33,29.41,24491.0,24.2052,24.2381,24.1722,24.2381,24491.0
2016-03-02 12:55:00,29.4,29.41,29.32,29.38,27980.0,24.2299,24.2381,24.164,24.2134,27980.0
2016-03-02 13:00:00,29.37,29.4,29.33,29.39,18358.0,24.2052,24.2299,24.1722,24.2216,18358.0
2016-03-02 13:05:00,29.39,29.64,29.39,29.61,90456.0,24.2216,24.4277,24.2216,24.403,90456.0
2016-03-02 13:10:00,29.6,29.66,29.52,29.52,45324.0,24.3947,24.4442,24.3288,24.3288,45324.0
2016-03-02 13:15:00,29.52,29.69,29.47,29.67,40188.0,24.3288,24.4689,24.2876,24.4524,40188.0
2016-03-02 13:20:00,29.67,29.69,29.59,29.6,40301.0,24.4524,24.4689,24.3865,24.3947,40301.0
2016-03-02 13:25:00,29.59,29.69,29.57,29.67,47400.0,24.3865,24.4689,24.37,24.4524,47400.0
2016-03-02 13:30:00,29.67,29.69,29.65,29.69,24515.0,24.4524,24.4689,24.4359,24.4689,24515.0
2016-03-02 13:35:00,29.68,29.69,29.51,29.64,48269.0,24.4607,24.4689,24.3205,24.4277,48269.0
2016-03-02 13:40:00,29.65,29.68,29.58,29.66,37849.0,24.4359,24.4607,24.3782,24.4442,37849.0
2016-03-02 13:45:00,29.66,29.87,29.65,29.79,119601.0,24.4442,24.6172,24.4359,24.5513,119601.0
2016-03-02 13:50:00,29.78,29.88,29.67,29.86,83039.0,24.5431,24.6255,24.4524,24.609,83039.0
2016-03-02 13:55:00,29.87,29.87,29.61,29.66,72494.0,24.6172,24.6172,24.403,24.4442,72494.0
2016-03-02 14:00:00,29.66,29.85,29.65,29.85,48834.0,24.4442,24.6008,24.4359,24.6008,48834.0
2016-03-02 14:05:00,29.85,29.88,29.7,29.77,68170.0,24.6008,24.6255,24.4771,24.5348,68170.0
2016-03-02 14:10:00,29.76,29.84,29.76,29.82,30742.0,24.5266,24.5925,24.5266,24.576,30742.0
2016-03-02 14:15:00,29.81,29.88,29.78,29.87,23780.0,24.5678,24.6255,24.5431,24.6172,23780.0
2016-03-02 14:20:00,29.86,30.04,29.86,30.03,84528.0,24.609,24.7573,24.609,24.7491,84528.0
2016-03-02 14:25:00,30.03,30.08,29.95,30.08,72260.0,24.7491,24.7903,24.6832,24.7903,72260.0
2016-03-02 14:30:00,30.08,30.16,30.05,30.13,73945.0,24.7903,24.8562,24.7656,24.8315,73945.0
2016-03-02 14:35:00,30.14,30.2,30.12,30.16,84321.0,24.8398,24.8892,24.8233,24.8562,84321.0
2016-03-02 14:40:00,30.15,30.27,30.14,30.19,131561.0,24.848,24.9469,24.8398,24.881,131561.0
2016-03-02 14:45:00,30.17,30.29,30.09,30.19,84370.0,24.8645,24.9634,24.7986,24.881,84370.0
2016-03-02 14:50:00,30.19,30.34,30.16,30.22,101180.0,24.881,25.0046,24.8562,24.9057,101180.0
2016-03-02 14:55:00,30.22,30.26,30.16,30.22,65477.0,24.9057,24.9387,24.8562,24.9057,65477.0
2016-03-02 15:00:00,30.22,30.24,30.11,30.21,73009.0,24.9057,24.9222,24.815,24.8974,73009.0
2016-03-02 15:05:00,30.21,30.29,30.18,30.24,64897.0,24.8974,24.9634,24.8727,24.9222,64897.0
2016-03-02 15:10:00,30.25,30.28,30.16,30.26,57862.0,24.9304,24.9551,24.8562,24.9387,57862.0
2016-03-02 15:15:00,30.25,30.26,30.18,30.18,41318.0,24.9304,24.9387,24.8727,24.8727,41318.0
2016-03-02 15:20:00,30.18,30.34,30.18,30.28,88566.0,24.8727,25.0046,24.8727,24.9551,88566.0
2016-03-02 15:25:00,30.29,30.29,30.18,30.23,61808.0,24.9634,24.9634,24.8727,24.9139,61808.0
2016-03-02 15:30:00,30.23,30.35,30.17,30.3,108452.0,24.9139,25.0128,24.8645,24.9716,108452.0
2016-03-02 15:35:00,30.29,30.41,30.28,30.34,145326.0,24.9634,25.0623,24.9551,25.0046,145326.0
2016-03-02 15:40:00,30.34,30.39,30.31,30.39,115877.0,25.0046,25.0458,24.9799,25.0458,115877.0
2016-03-02 15:45:00,30.38,30.39,30.31,30.36,137334.0,25.0376,25.0458,24.9799,25.0211,137334.0
2016-03-02 15:50:00,30.36,30.38,30.27,30.38,259801.0,25.0211,25.0376,24.9469,25.0376,259801.0
2016-03-02 15:55:00,30.37,30.42,30.33,30.42,431175.0,25.0293,25.0705,24.9963,25.0705,431175.0
2016-03-03 09:30:00,30.29,30.4,29.89,30.11,171804.0,24.9634,25.054,24.6337,24.815,171804.0
2016-03-03 09:35:00,30.05,30.28,29.86,29.97,50164.0,24.7656,24.9551,24.609,24.6997,50164.0
2016-03-03 09:40:00,29.98,30.03,29.82,29.88,73567.0,24.7079,24.7491,24.576,24.6255,73567.0
2016-03-03 09:45:00,29.94,30.0,29.87,29.87,22116.0,24.6749,24.7244,24.6172,24.6172,22116.0
2016-03-03 09:50:00,29.87,30.0,29.81,29.84,66477.0,24.6172,24.7244,24.5678,24.5925,66477.0
2016-03-03 09:55:00,29.81,29.9,29.77,29.88,49320.0,24.5678,24.642,24.5348,24.6255,49320.0
2016-03-03 10:00:00,29.86,29.9,29.79,29.82,42439.0,24.609,24.642,24.5513,24.576,42439.0
2016-03-03 10:05:00,29.81,29.84,29.71,29.78,78989.0,24.5678,24.5925,24.4854,24.5431,78989.0
2016-03-03 10:10:00,29.79,29.9,29.66,29.69,109576.0,24.5513,24.642,24.4442,24.4689,109576.0
2016-03-03 10:15:00,29.69,29.77,29.64,29.76,56355.0,24.4689,24.5348,24.4277,24.5266,56355.0
2016-03-03 10:20:00,29.75,29.87,29.73,29.83,71765.0,24.5183,24.6172,24.5019,24.5843,71765.0
2016-03-03 10:25:00,29.85,29.95,29.76,29.9,46280.0,24.6008,24.6832,24.5266,24.642,46280.0
2016-03-03 10:30:00,29.88,30.0,29.87,29.93,52936.0,24.6255,24.7244,24.6172,24.6667,52936.0
2016-03-03 10:35:00,29.95,30.0,29.91,29.96,58409.0,24.6832,24.7244,24.6502,24.6914,58409.0
2016-03-03 10:40:00,29.96,30.0,29.94,29.96,92191.0,24.6914,24.7244,24.6749,24.6914,92191.0
2016-03-03 10:45:00,29.96,30.0,29.91,30.0,103682.0,24.6914,24.7244,24.6502,24.7244,103682.0
2016-03-03 10:50:00,30.0,30.42,29.99,30.4,120241.0,24.7244,25.0705,24.7161,25.054,120241.0
2016-03-03 10:55:00,30.39,30.49,30.37,30.42,60447.0,25.0458,25.1282,25.0293,25.0705,60447.0
2016-03-03 11:00:00,30.41,30.66,30.34,30.65,74199.0,25.0623,25.2683,25.0046,25.2601,74199.0
2016-03-03 11:05:00,30.65,30.74,30.59,30.65,50862.0,25.2601,25.3342,25.2106,25.2601,50862.0
2016-03-03 11:10:00,30.66,30.66,30.59,30.65,33484.0,25.2683,25.2683,25.2106,25.2601,33484.0
2016-03-03 11:15:00,30.63,30.65,30.48,30.53,76406.0,25.2436,25.2601,25.12,25.1612,76406.0
2016-03-03 11:20:00,30.53,30.65,30.5,30.64,46462.0,25.1612,25.2601,25.1365,25.2518,46462.0
2016-03-03 11:25:00,30.65,30.65,30.52,30.64,45097.0,25.2601,25.2601,25.1529,25.2518,45097.0
2016-03-03 11:30:00,30.63,30.68,30.5,30.68,66833.0,25.2436,25.2848,25.1365,25.2848,66833.0
2016-03-03 11:35:00,30.68,30.74,30.53,30.67,39835.0,25.2848,25.3342,25.1612,25.2766,39835.0
2016-03-03 11:40:00,30.68,30.74,30.63,30.69,46733.0,25.2848,25.3342,25.2436,25.293,46733.0
2016-03-03 11:45:00,30.69,30.73,30.66,30.67,42429.0,25.293,25.326,25.2683,25.2766,42429.0
2016-03-03 11:50:00,30.66,30.66,30.57,30.61,33551.0,25.2683,25.2683,25.1941,25.2271,33551.0
2016-03-03 11:55:00,30.62,30.71,30.61,30.71,64490.0,25.2353,25.3095,25.2271,25.3095,64490.0
2016-03-03 12:00:00,30.71,30.72,30.66,30.68,39133.0,25.3095,25.3178,25.2683,25.2848,39133.0
2016-03-03 12:05:00,30.69,30.89,30.68,30.89,61933.0,25.293,25.4579,25.2848,25.4579,61933.0
2016-03-03 12:10:00,30.91,31.0,30.9,30.98,49615.0,25.4744,25.5485,25.4661,25.532,49615.0
2016-03-03 12:15:00,30.97,30.98,30.87,30.95,53423.0,25.5238,25.532,25.4414,25.5073,53423.0
2016-03-03 12:20:00,30.95,30.98,30.9,30.97,44837.0,25.5073,25.532,25.4661,25.5238,44837.0
2016-03-03 12:25:00,30.97,31.19,30.94,31.12,139552.0,25.5238,25.7051,25.4991,25.6474,139552.0
2016-03-03 12:30:00,31.12,31.13,30.92,30.93,55493.0,25.6474,25.6557,25.4826,25.4908,55493.0
2016-03-03 12:35:00,30.9,30.91,30.84,30.84,33644.0,25.4661,25.4744,25.4167,25.4167,33644.0
2016-03-03 12:40:00,30.83,31.05,30.83,31.03,56293.0,25.4084,25.5897,25.4084,25.5732,56293.0
2016-03-03 12:45:00,31.03,31.05,30.9,30.91,25271.0,25.5732,25.5897,25.4661,25.4744,25271.0
2016-03-03 12:50:00,30.91,31.08,30.91,31.08,19304.0,25.4744,25.6145,25.4744,25.6145,19304.0
2016-03-03 12:55:00,31.08,31.14,30.99,31.05,40708.0,25.6145,25.6639,25.5403,25.5897,40708.0
2016-03-03 13:00:00,31.04,31.06,31.0,31.05,24959.0,25.5815,25.598,25.5485,25.5897,24959.0
2016-03-03 13:05:00,31.06,31.27,31.05,31.18,46316.0,25.598,25.771,25.5897,25.6969,46316.0
2016-03-03 13:10:00,31.18,31.19,31.09,31.09,37124.0,25.6969,25.7051,25.6227,25.6227,37124.0
2016-03-03 13:15:00,31.09,31.34,31.06,31.23,47824.0,25.6227,25.8287,25.598,25.7381,47824.0
2016-03-03 13:20:00,31.22,31.31,31.21,31.22,26578.0,25.7298,25.804,25.7216,25.7298,26578.0
2016-03-03 13:25:00,31.2,31.23,31.12,31.21,43317.0,25.7134,25.7381,25.6474,25.7216,43317.0
2016-03-03 13:30:00,31.21,31.25,31.15,31.17,37048.0,25.7216,25.7546,25.6721,25.6886,37048.0
2016-03-03 13:35:00,31.16,31.29,31.14,31.28,34389.0,25.6804,25.7875,25.6639,25.7793,34389.0
2016-03-03 13:40:00,31.28,31.32,31.11,31.22,48837.0,25.7793,25.8123,25.6392,25.7298,48837.0
2016-03-03 13:45:00,31.2,31.31,31.2,31.28,28140.0,25.7134,25.804,25.7134,25.7793,28140.0
2016-03-03 13:50:00,31.27,31.27,31.12,31.24,25588.0,25.771,25.771,25.6474,25.7463,25588.0
2016-03-03 13:55:00,31.24,31.25,31.15,31.17,32064.0,25.7463,25.7546,25.6721,25.6886,32064.0
2016-03-03 14:00:00,31.18,31.21,31.14,31.16,53246.0,25.6969,25.7216,25.6639,25.6804,53246.0
2016-03-03 14:05:00,31.15,31.27,31.15,31.21,38178.0,25.6721,25.771,25.6721,25.7216,38178.0
2016-03-03 14:10:00,31.21,31.22,31.13,31.2,25478.0,25.7216,25.7298,25.6557,25.7134,25478.0
2016-03-03 14:15:00,31.2,31.23,31.15,31.18,25220.0,25.7134,25.7381,25.6721,25.6969,25220.0
2016-03-03 14:20:00,31.18,31.23,31.15,31.17,34415.0,25.6969,25.7381,25.6721,25.6886,34415.0
2016-03-03 14:25:00,31.16,31.25,31.15,31.25,23651.0,25.6804,25.7546,25.6721,25.7546,23651.0
2016-03-03 14:30:00,31.26,31.3,31.22,31.25,32787.0,25.7628,25.7958,25.7298,25.7546,32787.0
2016-03-03 14:35:00,31.24,31.25,31.16,31.2,39982.0,25.7463,25.7546,25.6804,25.7134,39982.0
2016-03-03 14:40:00,31.19,31.19,31.13,31.17,24763.0,25.7051,25.7051,25.6557,25.6886,24763.0
2016-03-03 14:45:00,31.18,31.3,31.13,31.13,30753.0,25.6969,25.7958,25.6557,25.6557,30753.0
2016-03-03 14:50:00,31.14,31.16,31.06,31.15,31199.0,25.6639,25.6804,25.598,25.6721,31199.0
2016-03-03 14:55:00,31.14,31.14,31.0,31.04,51254.0,25.6639,25.6639,25.5485,25.5815,51254.0
2016-03-03 15:00:00,31.04,31.16,31.03,31.08,24586.0,25.5815,25.6804,25.5732,25.6145,24586.0
2016-03-03 15:05:00,31.07,31.15,31.06,31.09,29680.0,25.6062,25.6721,25.598,25.6227,29680.0
2016-03-03 15:10:00,31.1,31.17,31.01,31.16,39592.0,25.6309,25.6886,25.5568,25.6804,39592.0
2016-03-03 15:15:00,31.15,31.15,31.09,31.12,31505.0,25.6721,25.6721,25.6227,25.6474,31505.0
2016-03-03 15:20:00,31.13,31.18,31.12,31.15,35277.0,25.6557,25.6969,25.6474,25.6721,35277.0
2016-03-03 15:25:00,31.16,31.21,31.13,31.17,39704.0,25.6804,25.7216,25.6557,25.6886,39704.0
2016-03-03 15:30:00,31.17,31.21,31.13,31.21,54981.0,25.6886,25.7216,25.6557,25.7216,54981.0
2016-03-03 15:35:00,31.22,31.24,31.16,31.18,72878.0,25.7298,25.7463,25.6804,25.6969,72878.0
2016-03-03 15:40:00,31.17,31.28,31.17,31.2,88947.0,25.6886,25.7793,25.6886,25.7134,88947.0
2016-03-03 15:45:00,31.19,31.27,31.18,31.23,109925.0,25.7051,25.771,25.6969,25.7381,109925.0
2016-03-03 15:50:00,31.23,31.24,31.17,31.23,114606.0,25.7381,25.7463,25.6886,25.7381,114606.0
2016-03-03 15:55:00,31.23,31.23,31.14,31.15,216103.0,25.7381,25.7381,25.6639,25.6721,216103.0
2016-03-04 09:30:00,31.17,31.29,30.75,31.11,81504.0,25.6886,25.7875,25.3425,25.6392,81504.0
2016-03-04 09:35:00,31.09,31.26,31.06,31.22,16575.0,25.6227,25.7628,25.598,25.7298,16575.0
2016-03-04 09:40:00,31.23,31.67,31.23,31.53,97502.0,25.7381,26.1007,25.7381,25.9853,97502.0
2016-03-04 09:45:00,31.52,31.73,31.52,31.64,78509.0,25.9771,26.1502,25.9771,26.076,78509.0
2016-03-04 09:50:00,31.63,31.76,31.59,31.6,94961.0,26.0677,26.1749,26.0348,26.043,94961.0
2016-03-04 09:55:00,31.6,31.81,31.55,31.81,96566.0,26.043,26.2161,26.0018,26.2161,96566.0
2016-03-04 10:00:00,31.81,31.95,31.78,31.95,53465.0,26.2161,26.3315,26.1914,26.3315,53465.0
2016-03-04 10:05:00,31.96,32.08,31.94,32.08,85014.0,26.3397,26.4386,26.3232,26.4386,85014.0
2016-03-04 10:10:00,32.06,32.17,32.02,32.09,90092.0,26.4221,26.5128,26.3892,26.4468,90092.0
2016-03-04 10:15:00,32.11,32.12,31.99,32.05,116703.0,26.4633,26.4716,26.3644,26.4139,116703.0
2016-03-04 10:20:00,32.04,32.12,31.95,32.08,38457.0,26.4056,26.4716,26.3315,26.4386,38457.0
2016-03-04 10:25:00,32.09,32.2,32.08,32.11,25167.0,26.4468,26.5375,26.4386,26.4633,25167.0
2016-03-04 10:30:00,32.11,32.2,32.11,32.17,38074.0,26.4633,26.5375,26.4633,26.5128,38074.0
2016-03-04 10:35:00,32.17,32.32,32.17,32.24,182596.0,26.5128,26.6364,26.5128,26.5705,182596.0
2016-03-04 10:40:00,32.23,32.4,32.23,32.37,51821.0,26.5622,26.7023,26.5622,26.6776,51821.0
2016-03-04 10:45:00,32.38,32.41,32.19,32.19,35677.0,26.6858,26.7106,26.5293,26.5293,35677.0
2016-03-04 10:50:00,32.2,32.21,32.1,32.16,51382.0,26.5375,26.5457,26.4551,26.5045,51382.0
2016-03-04 10:55:00,32.16,32.24,32.02,32.03,37565.0,26.5045,26.5705,26.3892,26.3974,37565.0
2016-03-04 11:00:00,32.04,32.18,32.04,32.16,16406.0,26.4056,26.521,26.4056,26.5045,16406.0
2016-03-04 11:05:00,32.16,32.25,32.15,32.21,15700.0,26.5045,26.5787,26.4963,26.5457,15700.0
2016-03-04 11:10:00,32.21,32.33,32.2,32.31,21495.0,26.5457,26.6446,26.5375,26.6282,21495.0
2016-03-04 11:15:00,32.3,32.36,32.29,32.36,16223.0,26.6199,26.6694,26.6117,26.6694,16223.0
2016-03-04 11:20:00,32.34,32.37,32.27,32.31,27336.0,26.6529,26.6776,26.5952,26.6282,27336.0
2016-03-04 11:25:00,32.33,32.35,32.27,32.31,44673.0,26.6446,26.6611,26.5952,26.6282,44673.0
2016-03-04 11:30:00,32.3,32.33,32.26,32.32,29104.0,26.6199,26.6446,26.5869,26.6364,29104.0
2016-03-04 11:35:00,32.31,32.44,32.31,32.38,30403.0,26.6282,26.7353,26.6282,26.6858,30403.0
2016-03-04 11:40:00,32.39,32.46,32.37,32.45,28213.0,26.6941,26.7518,26.6776,26.7435,28213.0
2016-03-04 11:45:00,32.45,32.5,32.44,32.48,21701.0,26.7435,26.7847,26.7353,26.7683,21701.0
2016-03-04 11:50:00,32.49,32.72,32.49,32.69,56774.0,26.7765,26.9661,26.7765,26.9413,56774.0
2016-03-04 11:55:00,32.7,32.8,32.66,32.77,32243.0,26.9496,27.032,26.9166,27.0073,32243.0
2016-03-04 12:00:00,32.77,32.8,32.69,32.8,22275.0,27.0073,27.032,26.9413,27.032,22275.0
2016-03-04 12:05:00,32.77,32.8,32.71,32.73,38052.0,27.0073,27.032,26.9578,26.9743,38052.0
2016-03-04 12:10:00,32.74,32.81,32.7,32.73,34737.0,26.9825,27.0402,26.9496,26.9743,34737.0
2016-03-04 12:15:00,32.73,32.76,32.67,32.72,50573.0,26.9743,26.999,26.9248,26.9661,50573.0
2016-03-04 12:20:00,32.72,32.79,32.62,32.64,41788.0,26.9661,27.0237,26.8836,26.9001,41788.0
2016-03-04 12:25:00,32.64,32.67,32.53,32.55,67063.0,26.9001,26.9248,26.8095,26.826,67063.0
2016-03-04 12:30:00,32.55,32.65,32.47,32.52,36368.0,26.826,26.9084,26.76,26.8012,36368.0
2016-03-04 12:35:00,32.53,32.65,32.52,32.6,119599.0,26.8095,26.9084,26.8012,26.8672,119599.0
2016-03-04 12:40:00,32.58,32.67,32.42,32.53,52712.0,26.8507,26.9248,26.7188,26.8095,52712.0
2016-03-04 12:45:00,32.56,32.56,32.41,32.47,43964.0,26.8342,26.8342,26.7106,26.76,43964.0
2016-03-04 12:50:00,32.45,32.74,32.44,32.74,61089.0,26.7435,26.9825,26.7353,26.9825,61089.0
2016-03-04 12:55:00,32.72,32.74,32.65,32.73,41350.0,26.9661,26.9825,26.9084,26.9743,41350.0
2016-03-04 13:00:00,32.72,32.78,32.72,32.75,33009.0,26.9661,27.0155,26.9661,26.9908,33009.0
2016-03-04 13:05:00,32.76,32.77,32.57,32.64,34268.0,26.999,27.0073,26.8424,26.9001,34268.0
2016-03-04 13:10:00,32.65,32.65,32.51,32.53,25578.0,26.9084,26.9084,26.793,26.8095,25578.0
2016-03-04 13:15:00,32.53,32.54,32.39,32.49,70712.0,26.8095,26.8177,26.6941,26.7765,70712.0
2016-03-04 13:20:00,32.49,32.7,32.49,32.68,39260.0,26.7765,26.9496,26.7765,26.9331,39260.0
2016-03-04 13:25:00,32.68,32.68,32.59,32.67,25030.0,26.9331,26.9331,26.8589,26.9248,25030.0
2016-03-04 13:30:00,32.68,32.74,32.56,32.57,26367.0,26.9331,26.9825,26.8342,26.8424,26367.0
2016-03-04 13:35:00,32.56,32.63,32.56,32.62,15894.0,26.8342,26.8919,26.8342,26.8836,15894.0
2016-03-04 13:40:00,32.61,32.73,32.61,32.69,27035.0,26.8754,26.9743,26.8754,26.9413,27035.0
2016-03-04 13:45:00,32.69,32.69,32.63,32.68,19995.0,26.9413,26.9413,26.8919,26.9331,19995.0
2016-03-04 13:50:00,32.68,32.77,32.67,32.75,29548.0,26.9331,27.0073,26.9248,26.9908,29548.0
2016-03-04 13:55:00,32.75,32.78,32.73,32.76,24425.0,26.9908,27.0155,26.9743,26.999,24425.0
2016-03-04 14:00:00,32.76,32.78,32.6,32.63,87630.0,26.999,27.0155,26.8672,26.8919,87630.0
2016-03-04 14:05:00,32.63,32.65,32.59,32.6,40048.0,26.8919,26.9084,26.8589,26.8672,40048.0
2016-03-04 14:10:00,32.59,32.61,32.47,32.48,29450.0,26.8589,26.8754,26.76,26.7683,29450.0
2016-03-04 14:15:00,32.48,32.56,32.46,32.49,40108.0,26.7683,26.8342,26.7518,26.7765,40108.0
2016-03-04 14:20:00,32.48,32.48,32.32,32.35,36124.0,26.7683,26.7683,26.6364,26.6611,36124.0
2016-03-04 14:25:00,32.34,32.5,32.33,32.42,39212.0,26.6529,26.7847,26.6446,26.7188,39212.0
2016-03-04 14:30:00,32.4,32.44,32.34,32.34,15801.0,26.7023,26.7353,26.6529,26.6529,15801.0
2016-03-04 14:35:00,32.35,32.37,32.31,32.35,29693.0,26.6611,26.6776,26.6282,26.6611,29693.0
2016-03-04 14:40:00,32.35,32.37,32.27,32.37,29129.0,26.6611,26.6776,26.5952,26.6776,29129.0
2016-03-04 14:45:00,32.37,32.39,32.34,32.36,21341.0,26.6776,26.6941,26.6529,26.6694,21341.0
2016-03-04 14:50:00,32.35,32.4,32.18,32.25,83785.0,26.6611,26.7023,26.521,26.5787,83785.0
2016-03-04 14:55:00,32.25,32.37,32.21,32.37,55851.0,26.5787,26.6776,26.5457,26.6776,55851.0
2016-03-04 15:00:00,32.35,32.39,32.21,32.23,64230.0,26.6611,26.6941,26.5457,26.5622,64230.0
2016-03-04 15:05:00,32.25,32.33,32.23,32.33,42454.0,26.5787,26.6446,26.5622,26.6446,42454.0
2016-03-04 15:10:00,32.35,32.36,32.27,32.29,33798.0,26.6611,26.6694,26.5952,26.6117,33798.0
2016-03-04 15:15:00,32.29,32.42,32.28,32.42,41007.0,26.6117,26.7188,26.6034,26.7188,41007.0
2016-03-04 15:20:00,32.41,32.42,32.28,32.32,159476.0,26.7106,26.7188,26.6034,26.6364,159476.0
2016-03-04 15:25:00,32.32,32.33,32.26,32.3,64983.0,26.6364,26.6446,26.5869,26.6199,64983.0
2016-03-04 15:30:00,32.31,32.38,32.29,32.33,67257.0,26.6282,26.6858,26.6117,26.6446,67257.0
2016-03-04 15:35:00,32.33,32.34,32.28,32.29,57267.0,26.6446,26.6529,26.6034,26.6117,57267.0
2016-03-04 15:40:00,32.28,32.38,32.28,32.34,63173.0,26.6034,26.6858,26.6034,26.6529,63173.0
2016-03-04 15:45:00,32.32,32.32,32.28,32.29,87404.0,26.6364,26.6364,26.6034,26.6117,87404.0
2016-03-04 15:50:00,32.29,32.31,32.2,32.26,115792.0,26.6117,26.6282,26.5375,26.5869,115792.0
2016-03-04 15:55:00,32.25,32.37,32.25,32.27,201114.0,26.5787,26.6776,26.5787,26.5952,201114.0
2016-03-07 09:30:00,32.22,32.57,32.13,32.3,45964.0,26.554,26.8424,26.4798,26.6199,45964.0
2016-03-07 09:35:00,32.38,32.6,32.23,32.32,38691.0,26.6858,26.8672,26.5622,26.6364,38691.0
2016-03-07 09:40:00,32.28,32.3,32.01,32.09,35926.0,26.6034,26.6199,26.3809,26.4468,35926.0
2016-03-07 09:45:00,32.09,32.51,32.05,32.45,49163.0,26.4468,26.793,26.4139,26.7435,49163.0
2016-03-07 09:50:00,32.47,32.59,32.14,32.18,45928.0,26.76,26.8589,26.4881,26.521,45928.0
2016-03-07 09:55:00,32.2,32.29,32.1,32.21,36708.0,26.5375,26.6117,26.4551,26.5457,36708.0
2016-03-07 10:00:00,32.24,32.33,32.22,32.32,21906.0,26.5705,26.6446,26.554,26.6364,21906.0
2016-03-07 10:05:00,32.32,32.54,32.3,32.45,61279.0,26.6364,26.8177,26.6199,26.7435,61279.0
2016-03-07 10:10:00,32.46,32.46,32.27,32.4,60070.0,26.7518,26.7518,26.5952,26.7023,60070.0
2016-03-07 10:15:00,32.39,32.55,32.36,32.52,30735.0,26.6941,26.826,26.6694,26.8012,30735.0
2016-03-07 10:20:00,32.51,32.57,32.44,32.47,55690.0,26.793,26.8424,26.7353,26.76,55690.0
2016-03-07 10:25:00,32.46,32.57,32.45,32.49,63948.0,26.7518,26.8424,26.7435,26.7765,63948.0
2016-03-07 10:30:00,32.5,32.73,32.5,32.58,64099.0,26.7847,26.9743,26.7847,26.8507,64099.0
2016-03-07 10:35:00,32.58,32.71,32.53,32.7,31399.0,26.8507,26.9578,26.8095,26.9496,31399.0
2016-03-07 10:40:00,32.71,32.76,32.61,32.76,28304.0,26.9578,26.999,26.8754,26.999,28304.0
2016-03-07 10:45:00,32.75,32.83,32.6,32.6,56062.0,26.9908,27.0567,26.8672,26.8672,56062.0
2016-03-07 10:50:00,32.6,32.68,32.56,32.67,36297.0,26.8672,26.9331,26.8342,26.9248,36297.0
2016-03-07 10:55:00,32.68,32.69,32.58,32.69,21670.0,26.9331,26.9413,26.8507,26.9413,21670.0
2016-03-07 11:00:00,32.7,32.71,32.52,32.54,30355.0,26.9496,26.9578,26.8012,26.8177,30355.0
2016-03-07 11:05:00,32.52,32.56,32.47,32.51,57471.0,26.8012,26.8342,26.76,26.793,57471.0
2016-03-07 11:10:00,32.51,32.51,32.41,32.41,26151.0,26.793,26.793,26.7106,26.7106,26151.0
2016-03-07 11:15:00,32.4,32.4,32.26,32.4,27490.0,26.7023,26.7023,26.5869,26.7023,27490.0
2016-03-07 11:20:00,32.39,32.46,32.35,32.39,31591.0,26.6941,26.7518,26.6611,26.6941,31591.0
2016-03-07 11:25:00,32.39,32.4,32.31,32.32,21789.0,26.6941,26.7023,26.6282,26.6364,21789.0
2016-03-07 11:30:00,32.32,32.33,32.27,32.33,40684.0,26.6364,26.6446,26.5952,26.6446,40684.0
2016-03-07 11:35:00,32.32,32.41,32.29,32.35,37053.0,26.6364,26.7106,26.6117,26.6611,37053.0
2016-03-07 11:40:00,32.34,32.38,32.31,32.34,23774.0,26.6529,26.6858,26.6282,26.6529,23774.0
2016-03-07 11:45:00,32.35,32.41,32.25,32.32,35264.0,26.6611,26.7106,26.5787,26.6364,35264.0
2016-03-07 11:50:00,32.32,32.32,32.14,32.15,37114.0,26.6364,26.6364,26.4881,26.4963,37114.0
2016-03-07 11:55:00,32.15,32.15,32.03,32.09,38116.0,26.4963,26.4963,26.3974,26.4468,38116.0
2016-03-07 12:00:00,32.08,32.14,32.07,32.09,15455.0,26.4386,26.4881,26.4304,26.4468,15455.0
2016-03-07 12:05:00,32.09,32.14,32.08,32.09,25197.0,26.4468,26.4881,26.4386,26.4468,25197.0
2016-03-07 12:10:00,32.09,32.09,31.98,31.99,43578.0,26.4468,26.4468,26.3562,26.3644,43578.0
2016-03-07 12:15:00,32.0,32.0,31.8,31.82,43374.0,26.3727,26.3727,26.2078,26.2243,43374.0
2016-03-07 12:20:00,31.82,31.93,31.82,31.89,29525.0,26.2243,26.315,26.2243,26.282,29525.0
2016-03-07 12:25:00,31.9,31.94,31.89,31.91,14827.0,26.2903,26.3232,26.282,26.2985,14827.0
2016-03-07 12:30:00,31.9,31.93,31.84,31.84,18561.0,26.2903,26.315,26.2408,26.2408,18561.0
2016-03-07 12:35:00,31.84,31.87,31.8,31.82,17096.0,26.2408,26.2655,26.2078,26.2243,17096.0
2016-03-07 12:40:00,31.82,31.92,31.82,31.92,19996.0,26.2243,26.3067,26.2243,26.3067,19996.0
2016-03-07 12:45:00,31.93,31.94,31.88,31.88,16963.0,26.315,26.3232,26.2738,26.2738,16963.0
2016-03-07 12:50:00,31.88,31.89,31.83,31.86,14792.0,26.2738,26.282,26.2326,26.2573,14792.0
2016-03-07 12:55:00,31.87,31.87,31.82,31.84,14008.0,26.2655,26.2655,26.2243,26.2408,14008.0
2016-03-07 13:00:00,31.84,31.85,31.78,31.82,26517.0,26.2408,26.249,26.1914,26.2243,26517.0
2016-03-07 13:05:00,31.81,31.88,31.81,31.87,18634.0,26.2161,26.2738,26.2161,26.2655,18634.0
2016-03-07 13:10:00,31.87,31.88,31.83,31.84,13525.0,26.2655,26.2738,26.2326,26.2408,13525.0
2016-03-07 13:15:00,31.83,31.86,31.83,31.83,25764.0,26.2326,26.2573,26.2326,26.2326,25764.0
2016-03-07 13:20:00,31.84,31.86,31.82,31.84,41121.0,26.2408,26.2573,26.2243,26.2408,41121.0
2016-03-07 13:25:00,31.85,31.85,31.82,31.82,36721.0,26.249,26.249,26.2243,26.2243,36721.0
2016-03-07 13:30:00,31.83,31.84,31.64,31.68,55986.0,26.2326,26.2408,26.076,26.1089,55986.0
2016-03-07 13:35:00,31.68,31.7,31.62,31.64,30916.0,26.1089,26.1254,26.0595,26.076,30916.0
2016-03-07 13:40:00,31.64,31.66,31.59,31.64,24031.0,26.076,26.0925,26.0348,26.076,24031.0
2016-03-07 13:45:00,31.65,31.75,31.64,31.73,18671.0,26.0842,26.1666,26.076,26.1502,18671.0
2016-03-07 13:50:00,31.73,31.84,31.73,31.84,23160.0,26.1502,26.2408,26.1502,26.2408,23160.0
2016-03-07 13:55:00,31.83,31.85,31.76,31.76,15177.0,26.2326,26.249,26.1749,26.1749,15177.0
2016-03-07 14:00:00,31.76,31.77,31.73,31.77,26108.0,26.1749,26.1831,26.1502,26.1831,26108.0
2016-03-07 14:05:00,31.78,31.88,31.77,31.79,24133.0,26.1914,26.2738,26.1831,26.1996,24133.0
2016-03-07 14:10:00,31.79,31.85,31.79,31.8,16511.0,26.1996,26.249,26.1996,26.2078,16511.0
2016-03-07 14:15:00,31.8,31.8,31.72,31.74,22721.0,26.2078,26.2078,26.1419,26.1584,22721.0
2016-03-07 14:20:00,31.74,31.82,31.73,31.74,24330.0,26.1584,26.2243,26.1502,26.1584,24330.0
2016-03-07 14:25:00,31.75,31.75,31.68,31.7,17316.0,26.1666,26.1666,26.1089,26.1254,17316.0
2016-03-07 14:30:00,31.69,31.77,31.68,31.72,30239.0,26.1172,26.1831,26.1089,26.1419,30239.0
2016-03-07 14:35:00,31.71,31.73,31.61,31.61,35481.0,26.1337,26.1502,26.0513,26.0513,35481.0
2016-03-07 14:40:00,31.64,31.7,31.62,31.7,25220.0,26.076,26.1254,26.0595,26.1254,25220.0
2016-03-07 14:45:00,31.7,31.74,31.65,31.66,25624.0,26.1254,26.1584,26.0842,26.0925,25624.0
2016-03-07 14:50:00,31.65,31.68,31.63,31.65,33502.0,26.0842,26.1089,26.0677,26.0842,33502.0
2016-03-07 14:55:00,31.65,31.68,31.63,31.66,25168.0,26.0842,26.1089,26.0677,26.0925,25168.0
2016-03-07 15:00:00,31.67,31.7,31.66,31.68,43477.0,26.1007,26.1254,26.0925,26.1089,43477.0
2016-03-07 15:05:00,31.67,31.68,31.61,31.66,48756.0,26.1007,26.1089,26.0513,26.0925,48756.0
2016-03-07 15:10:00,31.67,31.71,31.62,31.71,45138.0,26.1007,26.1337,26.0595,26.1337,45138.0
2016-03-07 15:15:00,31.72,31.79,31.71,31.73,36276.0,26.1419,26.1996,26.1337,26.1502,36276.0
2016-03-07 15:20:00,31.74,31.74,31.65,31.72,44482.0,26.1584,26.1584,26.0842,26.1419,44482.0
2016-03-07 15:25:00,31.72,31.76,31.65,31.69,60368.0,26.1419,26.1749,26.0842,26.1172,60368.0
2016-03-07 15:30:00,31.68,31.83,31.67,31.75,36410.0,26.1089,26.2326,26.1007,26.1666,36410.0
2016-03-07 15:35:00,31.76,31.85,31.72,31.84,58059.0,26.1749,26.249,26.1419,26.2408,58059.0
2016-03-07 15:40:00,31.84,31.86,31.76,31.8,73973.0,26.2408,26.2573,26.1749,26.2078,73973.0
2016-03-07 15:45:00,31.8,31.85,31.8,31.81,59100.0,26.2078,26.249,26.2078,26.2161,59100.0
2016-03-07 15:50:00,31.82,31.95,31.81,31.95,74095.0,26.2243,26.3315,26.2161,26.3315,74095.0
2016-03-07 15:55:00,31.95,31.99,31.92,31.98,191745.0,26.3315,26.3644,26.3067,26.3562,191745.0
2016-03-08 09:30:00,31.9,32.28,31.76,32.28,23565.0,26.2903,26.6034,26.1749,26.6034,23565.0
2016-03-08 09:35:00,32.28,32.48,32.28,32.43,23198.0,26.6034,26.7683,26.6034,26.7271,23198.0
2016-03-08 09:40:00,32.4,32.46,32.23,32.33,15925.0,26.7023,26.7518,26.5622,26.6446,15925.0
2016-03-08 09:45:00,32.33,32.55,32.3,32.52,34347.0,26.6446,26.826,26.6199,26.8012,34347.0
2016-03-08 09:50:00,32.55,32.55,32.39,32.41,8285.0,26.826,26.826,26.6941,26.7106,8285.0
2016-03-08 09:55:00,32.43,32.43,32.27,32.3,10018.0,26.7271,26.7271,26.5952,26.6199,10018.0
2016-03-08 10:00:00,32.28,32.42,32.25,32.3,17799.0,26.6034,26.7188,26.5787,26.6199,17799.0
2016-03-08 10:05:00,32.31,32.36,32.24,32.25,17536.0,26.6282,26.6694,26.5705,26.5787,17536.0
2016-03-08 10:10:00,32.25,32.29,32.17,32.17,19082.0,26.5787,26.6117,26.5128,26.5128,19082.0
2016-03-08 10:15:00,32.16,32.23,32.05,32.06,18569.0,26.5045,26.5622,26.4139,26.4221,18569.0
2016-03-08 10:20:00,32.05,32.21,32.05,32.09,11988.0,26.4139,26.5457,26.4139,26.4468,11988.0
2016-03-08 10:25:00,32.09,32.09,32.02,32.02,16021.0,26.4468,26.4468,26.3892,26.3892,16021.0
2016-03-08 10:30:00,32.03,32.07,31.93,32.04,26951.0,26.3974,26.4304,26.315,26.4056,26951.0
2016-03-08 10:35:00,32.04,32.1,31.99,32.04,21041.0,26.4056,26.4551,26.3644,26.4056,21041.0
2016-03-08 10:40:00,32.03,32.03,31.93,31.95,13922.0,26.3974,26.3974,26.315,26.3315,13922.0
2016-03-08 10:45:00,31.95,31.97,31.92,31.93,9438.0,26.3315,26.3479,26.3067,26.315,9438.0
2016-03-08 10:50:00,31.93,31.95,31.8,31.8,21442.0,26.315,26.3315,26.2078,26.2078,21442.0
2016-03-08 10:55:00,31.81,31.81,31.76,31.78,14726.0,26.2161,26.2161,26.1749,26.1914,14726.0
2016-03-08 11:00:00,31.79,31.99,31.77,31.97,39501.0,26.1996,26.3644,26.1831,26.3479,39501.0
2016-03-08 11:05:00,31.97,32.09,31.97,32.08,14401.0,26.3479,26.4468,26.3479,26.4386,14401.0
2016-03-08 11:10:00,32.09,32.09,31.92,31.92,12374.0,26.4468,26.4468,26.3067,26.3067,12374.0
2016-03-08 11:15:00,31.91,32.02,31.89,31.97,13553.0,26.2985,26.3892,26.282,26.3479,13553.0
2016-03-08 11:20:00,31.95,31.95,31.81,31.84,13971.0,26.3315,26.3315,26.2161,26.2408,13971.0
2016-03-08 11:25:00,31.83,31.96,31.83,31.91,28683.0,26.2326,26.3397,26.2326,26.2985,28683.0
2016-03-08 11:30:00,31.9,31.95,31.87,31.88,18221.0,26.2903,26.3315,26.2655,26.2738,18221.0
2016-03-08 11:35:00,31.9,31.9,31.81,31.82,8231.0,26.2903,26.2903,26.2161,26.2243,8231.0
2016-03-08 11:40:00,31.81,31.86,31.79,31.85,15712.0,26.2161,26.2573,26.1996,26.249,15712.0
2016-03-08 11:45:00,31.87,31.88,31.84,31.88,16952.0,26.2655,26.2738,26.2408,26.2738,16952.0
2016-03-08 11:50:00,31.88,31.95,31.86,31.9,28699.0,26.2738,26.3315,26.2573,26.2903,28699.0
2016-03-08 11:55:00,31.91,31.93,31.89,31.91,16201.0,26.2985,26.315,26.282,26.2985,16201.0
2016-03-08 12:00:00,31.9,31.95,31.88,31.91,16891.0,26.2903,26.3315,26.2738,26.2985,16891.0
2016-03-08 12:05:00,31.92,32.01,31.91,32.01,13177.0,26.3067,26.3809,26.2985,26.3809,13177.0
2016-03-08 12:10:00,32.01,32.04,31.96,31.96,11850.0,26.3809,26.4056,26.3397,26.3397,11850.0
2016-03-08 12:15:00,31.96,31.97,31.9,31.93,10072.0,26.3397,26.3479,26.2903,26.315,10072.0
2016-03-08 12:20:00,31.93,31.97,31.91,31.94,12712.0,26.315,26.3479,26.2985,26.3232,12712.0
2016-03-08 12:25:00,31.93,31.96,31.89,31.9,11335.0,26.315,26.3397,26.282,26.2903,11335.0
2016-03-08 12:30:00,31.92,31.92,31.86,31.87,11000.0,26.3067,26.3067,26.2573,26.2655,11000.0
2016-03-08 12:35:00,31.88,31.89,31.83,31.86,12154.0,26.2738,26.282,26.2326,26.2573,12154.0
2016-03-08 12:40:00,31.86,31.88,31.84,31.86,11874.0,26.2573,26.2738,26.2408,26.2573,11874.0
2016-03-08 12:45:00,31.85,31.86,31.8,31.84,12025.0,26.249,26.2573,26.2078,26.2408,12025.0
2016-03-08 12:50:00,31.83,31.86,31.79,31.82,12645.0,26.2326,26.2573,26.1996,26.2243,12645.0
2016-03-08 12:55:00,31.8,31.83,31.79,31.8,8559.0,26.2078,26.2326,26.1996,26.2078,8559.0
2016-03-08 13:00:00,31.8,31.85,31.78,31.85,6100.0,26.2078,26.249,26.1914,26.249,6100.0
2016-03-08 13:05:00,31.86,31.86,31.81,31.81,10574.0,26.2573,26.2573,26.2161,26.2161,10574.0
2016-03-08 13:10:00,31.82,31.83,31.76,31.79,9121.0,26.2243,26.2326,26.1749,26.1996,9121.0
2016-03-08 13:15:00,31.77,31.88,31.76,31.84,9498.0,26.1831,26.2738,26.1749,26.2408,9498.0
2016-03-08 13:20:00,31.83,31.9,31.8,31.86,14257.0,26.2326,26.2903,26.2078,26.2573,14257.0
2016-03-08 13:25:00,31.87,31.88,31.79,31.85,13863.0,26.2655,26.2738,26.1996,26.249,13863.0
2016-03-08 13:30:00,31.86,31.86,31.78,31.79,14637.0,26.2573,26.2573,26.1914,26.1996,14637.0
2016-03-08 13:35:00,31.8,31.83,31.79,31.8,14339.0,26.2078,26.2326,26.1996,26.2078,14339.0
2016-03-08 13:40:00,31.81,31.86,31.81,31.84,11620.0,26.2161,26.2573,26.2161,26.2408,11620.0
2016-03-08 13:45:00,31.85,31.88,31.82,31.82,17184.0,26.249,26.2738,26.2243,26.2243,17184.0
2016-03-08 13:50:00,31.82,31.83,31.79,31.81,5900.0,26.2243,26.2326,26.1996,26.2161,5900.0
2016-03-08 13:55:00,31.81,31.82,31.76,31.78,11200.0,26.2161,26.2243,26.1749,26.1914,11200.0
2016-03-08 14:00:00,31.78,31.82,31.75,31.78,18963.0,26.1914,26.2243,26.1666,26.1914,18963.0
2016-03-08 14:05:00,31.8,31.87,31.79,31.86,11789.0,26.2078,26.2655,26.1996,26.2573,11789.0
2016-03-08 14:10:00,31.87,31.89,31.85,31.88,12628.0,26.2655,26.282,26.249,26.2738,12628.0
2016-03-08 14:15:00,31.88,31.88,31.8,31.82,10711.0,26.2738,26.2738,26.2078,26.2243,10711.0
2016-03-08 14:20:00,31.82,31.88,31.81,31.82,13645.0,26.2243,26.2738,26.2161,26.2243,13645.0
2016-03-08 14:25:00,31.83,31.85,31.76,31.77,12056.0,26.2326,26.249,26.1749,26.1831,12056.0
2016-03-08 14:30:00,31.78,31.81,31.72,31.81,12868.0,26.1914,26.2161,26.1419,26.2161,12868.0
2016-03-08 14:35:00,31.81,31.82,31.7,31.73,13636.0,26.2161,26.2243,26.1254,26.1502,13636.0
2016-03-08 14:40:00,31.74,31.79,31.72,31.76,10806.0,26.1584,26.1996,26.1419,26.1749,10806.0
2016-03-08 14:45:00,31.75,31.77,31.71,31.72,18629.0,26.1666,26.1831,26.1337,26.1419,18629.0
2016-03-08 14:50:00,31.72,31.72,31.68,31.69,16480.0,26.1419,26.1419,26.1089,26.1172,16480.0
2016-03-08 14:55:00,31.68,31.77,31.68,31.77,14825.0,26.1089,26.1831,26.1089,26.1831,14825.0
2016-03-08 15:00:00,31.75,31.77,31.71,31.71,10674.0,26.1666,26.1831,26.1337,26.1337,10674.0
2016-03-08 15:05:00,31.72,31.72,31.68,31.69,13730.0,26.1419,26.1419,26.1089,26.1172,13730.0
2016-03-08 15:10:00,31.69,31.73,31.67,31.71,16585.0,26.1172,26.1502,26.1007,26.1337,16585.0
2016-03-08 15:15:00,31.71,31.71,31.63,31.64,17512.0,26.1337,26.1337,26.0677,26.076,17512.0
2016-03-08 15:20:00,31.64,31.66,31.62,31.64,11664.0,26.076,26.0925,26.0595,26.076,11664.0
2016-03-08 15:25:00,31.64,31.68,31.6,31.6,25798.0,26.076,26.1089,26.043,26.043,25798.0
2016-03-08 15:30:00,31.6,31.65,31.6,31.65,24725.0,26.043,26.0842,26.043,26.0842,24725.0
2016-03-08 15:35:00,31.65,31.67,31.63,31.65,44353.0,26.0842,26.1007,26.0677,26.0842,44353.0
2016-03-08 15:40:00,31.65,31.75,31.64,31.71,50756.0,26.0842,26.1666,26.076,26.1337,50756.0
2016-03-08 15:45:00,31.71,31.75,31.7,31.72,65767.0,26.1337,26.1666,26.1254,26.1419,65767.0
2016-03-08 15:50:00,31.71,31.72,31.67,31.68,68676.0,26.1337,26.1419,26.1007,26.1089,68676.0
2016-03-08 15:55:00,31.69,31.69,31.56,31.56,150200.0,26.1172,26.1172,26.01,26.01,150200.0
2016-03-09 09:30:00,31.7,31.89,31.7,31.77,22320.0,26.1254,26.282,26.1254,26.1831,22320.0
2016-03-09 09:35:00,31.74,31.76,31.5,31.6,13810.0,26.1584,26.1749,25.9606,26.043,13810.0
2016-03-09 09:40:00,31.64,31.77,31.64,31.76,10190.0,26.076,26.1831,26.076,26.1749,10190.0
2016-03-09 09:45:00,31.77,31.77,31.51,31.51,14195.0,26.1831,26.1831,25.9688,25.9688,14195.0
2016-03-09 09:50:00,31.58,31.74,31.48,31.74,46695.0,26.0265,26.1584,25.9441,26.1584,46695.0
2016-03-09 09:55:00,31.75,31.81,31.68,31.78,35496.0,26.1666,26.2161,26.1089,26.1914,35496.0
2016-03-09 10:00:00,31.77,31.84,31.69,31.79,23025.0,26.1831,26.2408,26.1172,26.1996,23025.0
2016-03-09 10:05:00,31.8,31.84,31.77,31.78,35273.0,26.2078,26.2408,26.1831,26.1914,35273.0
2016-03-09 10:10:00,31.76,31.9,31.76,31.89,13446.0,26.1749,26.2903,26.1749,26.282,13446.0
2016-03-09 10:15:00,31.89,31.97,31.88,31.9,14947.0,26.282,26.3479,26.2738,26.2903,14947.0
2016-03-09 10:20:00,31.9,31.98,31.86,31.9,50370.0,26.2903,26.3562,26.2573,26.2903,50370.0
2016-03-09 10:25:00,31.89,31.92,31.85,31.91,6477.0,26.282,26.3067,26.249,26.2985,6477.0
2016-03-09 10:30:00,31.93,32.07,31.93,32.01,41447.0,26.315,26.4304,26.315,26.3809,41447.0
2016-03-09 10:35:00,32.02,32.1,32.01,32.02,12954.0,26.3892,26.4551,26.3809,26.3892,12954.0
2016-03-09 10:40:00,32.03,32.06,31.9,31.91,42608.0,26.3974,26.4221,26.2903,26.2985,42608.0
2016-03-09 10:45:00,31.9,31.9,31.79,31.8,16081.0,26.2903,26.2903,26.1996,26.2078,16081.0
2016-03-09 10:50:00,31.79,31.79,31.63,31.66,22436.0,26.1996,26.1996,26.0677,26.0925,22436.0
2016-03-09 10:55:00,31.65,31.74,31.64,31.72,15028.0,26.0842,26.1584,26.076,26.1419,15028.0
2016-03-09 11:00:00,31.72,31.82,31.71,31.8,21326.0,26.1419,26.2243,26.1337,26.2078,21326.0
2016-03-09 11:05:00,31.8,31.87,31.75,31.87,12027.0,26.2078,26.2655,26.1666,26.2655,12027.0
2016-03-09 11:10:00,31.88,31.95,31.87,31.94,10750.0,26.2738,26.3315,26.2655,26.3232,10750.0
2016-03-09 11:15:00,31.95,32.0,31.9,31.93,12948.0,26.3315,26.3727,26.2903,26.315,12948.0
2016-03-09 11:20:00,31.93,31.97,31.88,31.92,5804.0,26.315,26.3479,26.2738,26.3067,5804.0
2016-03-09 11:25:00,31.95,32.06,31.95,31.99,25259.0,26.3315,26.4221,26.3315,26.3644,25259.0
2016-03-09 11:30:00,31.99,32.03,31.96,32.0,8600.0,26.3644,26.3974,26.3397,26.3727,8600.0
2016-03-09 11:35:00,31.98,31.99,31.95,31.96,12694.0,26.3562,26.3644,26.3315,26.3397,12694.0
2016-03-09 11:40:00,31.95,31.98,31.92,31.98,10435.0,26.3315,26.3562,26.3067,26.3562,10435.0
2016-03-09 11:45:00,31.98,32.0,31.95,32.0,23345.0,26.3562,26.3727,26.3315,26.3727,23345.0
2016-03-09 11:50:00,32.01,32.08,32.01,32.07,10688.0,26.3809,26.4386,26.3809,26.4304,10688.0
2016-03-09 11:55:00,32.06,32.16,32.03,32.14,25273.0,26.4221,26.5045,26.3974,26.4881,25273.0
2016-03-09 12:00:00,32.12,32.18,32.11,32.16,9865.0,26.4716,26.521,26.4633,26.5045,9865.0
2016-03-09 12:05:00,32.16,32.21,32.15,32.2,8537.0,26.5045,26.5457,26.4963,26.5375,8537.0
2016-03-09 12:10:00,32.2,32.26,32.2,32.23,9850.0,26.5375,26.5869,26.5375,26.5622,9850.0
2016-03-09 12:15:00,32.23,32.24,31.99,32.07,40403.0,26.5622,26.5705,26.3644,26.4304,40403.0
2016-03-09 12:20:00,32.05,32.13,32.04,32.13,4631.0,26.4139,26.4798,26.4056,26.4798,4631.0
2016-03-09 12:25:00,32.11,32.13,32.08,32.1,3637.0,26.4633,26.4798,26.4386,26.4551,3637.0
2016-03-09 12:30:00,32.1,32.13,32.1,32.13,7430.0,26.4551,26.4798,26.4551,26.4798,7430.0
2016-03-09 12:35:00,32.13,32.13,32.06,32.1,4515.0,26.4798,26.4798,26.4221,26.4551,4515.0
2016-03-09 12:40:00,32.11,32.14,32.08,32.12,6076.0,26.4633,26.4881,26.4386,26.4716,6076.0
2016-03-09 12:45:00,32.12,32.14,32.02,32.05,10451.0,26.4716,26.4881,26.3892,26.4139,10451.0
2016-03-09 12:50:00,32.06,32.1,32.05,32.09,2900.0,26.4221,26.4551,26.4139,26.4468,2900.0
2016-03-09 12:55:00,32.08,32.11,32.04,32.05,10967.0,26.4386,26.4633,26.4056,26.4139,10967.0
2016-03-09 13:00:00,32.03,32.07,32.01,32.06,8651.0,26.3974,26.4304,26.3809,26.4221,8651.0
2016-03-09 13:05:00,32.05,32.06,32.01,32.04,4825.0,26.4139,26.4221,26.3809,26.4056,4825.0
2016-03-09 13:10:00,32.03,32.08,32.0,32.08,6991.0,26.3974,26.4386,26.3727,26.4386,6991.0
2016-03-09 13:15:00,32.07,32.07,32.03,32.03,5600.0,26.4304,26.4304,26.3974,26.3974,5600.0
2016-03-09 13:20:00,32.02,32.03,32.0,32.02,5137.0,26.3892,26.3974,26.3727,26.3892,5137.0
2016-03-09 13:25:00,32.04,32.05,32.01,32.05,5255.0,26.4056,26.4139,26.3809,26.4139,5255.0
2016-03-09 13:30:00,32.05,32.15,32.05,32.14,8598.0,26.4139,26.4963,26.4139,26.4881,8598.0
2016-03-09 13:35:00,32.15,32.19,32.14,32.17,7438.0,26.4963,26.5293,26.4881,26.5128,7438.0
2016-03-09 13:40:00,32.15,32.16,32.08,32.08,9779.0,26.4963,26.5045,26.4386,26.4386,9779.0
2016-03-09 13:45:00,32.09,32.15,32.08,32.13,9700.0,26.4468,26.4963,26.4386,26.4798,9700.0
2016-03-09 13:50:00,32.13,32.15,32.12,32.13,3650.0,26.4798,26.4963,26.4716,26.4798,3650.0
2016-03-09 13:55:00,32.13,32.16,32.11,32.12,10285.0,26.4798,26.5045,26.4633,26.4716,10285.0
2016-03-09 14:00:00,32.13,32.16,32.11,32.15,6558.0,26.4798,26.5045,26.4633,26.4963,6558.0
2016-03-09 14:05:00,32.13,32.17,32.13,32.17,3893.0,26.4798,26.5128,26.4798,26.5128,3893.0
2016-03-09 14:10:00,32.15,32.18,32.14,32.18,9199.0,26.4963,26.521,26.4881,26.521,9199.0
2016-03-09 14:15:00,32.18,32.19,32.17,32.19,11303.0,26.521,26.5293,26.5128,26.5293,11303.0
2016-03-09 14:20:00,32.18,32.19,32.05,32.06,19081.0,26.521,26.5293,26.4139,26.4221,19081.0
2016-03-09 14:25:00,32.07,32.11,32.04,32.1,6681.0,26.4304,26.4633,26.4056,26.4551,6681.0
2016-03-09 14:30:00,32.11,32.11,32.08,32.09,4652.0,26.4633,26.4633,26.4386,26.4468,4652.0
2016-03-09 14:35:00,32.08,32.11,32.07,32.09,7172.0,26.4386,26.4633,26.4304,26.4468,7172.0
2016-03-09 14:40:00,32.08,32.08,32.03,32.05,11083.0,26.4386,26.4386,26.3974,26.4139,11083.0
2016-03-09 14:45:00,32.05,32.07,31.99,32.01,22177.0,26.4139,26.4304,26.3644,26.3809,22177.0
2016-03-09 14:50:00,32.0,32.11,32.0,32.11,22423.0,26.3727,26.4633,26.3727,26.4633,22423.0
2016-03-09 14:55:00,32.11,32.12,32.07,32.07,9818.0,26.4633,26.4716,26.4304,26.4304,9818.0
2016-03-09 15:00:00,32.07,32.08,32.04,32.07,25318.0,26.4304,26.4386,26.4056,26.4304,25318.0
2016-03-09 15:05:00,32.08,32.08,31.94,31.95,37632.0,26.4386,26.4386,26.3232,26.3315,37632.0
2016-03-09 15:10:00,31.96,31.96,31.9,31.91,15221.0,26.3397,26.3397,26.2903,26.2985,15221.0
2016-03-09 15:15:00,31.91,31.97,31.9,31.95,15451.0,26.2985,26.3479,26.2903,26.3315,15451.0
2016-03-09 15:20:00,31.97,31.99,31.94,31.94,27097.0,26.3479,26.3644,26.3232,26.3232,27097.0
2016-03-09 15:25:00,31.94,31.95,31.91,31.92,24123.0,26.3232,26.3315,26.2985,26.3067,24123.0
2016-03-09 15:30:00,31.92,31.96,31.91,31.94,33717.0,26.3067,26.3397,26.2985,26.3232,33717.0
2016-03-09 15:35:00,31.93,31.97,31.87,31.88,38485.0,26.315,26.3479,26.2655,26.2738,38485.0
2016-03-09 15:40:00,31.87,31.91,31.85,31.85,48428.0,26.2655,26.2985,26.249,26.249,48428.0
2016-03-09 15:45:00,31.84,31.85,31.7,31.7,63606.0,26.2408,26.249,26.1254,26.1254,63606.0
2016-03-09 15:50:00,31.71,31.73,31.6,31.6,126182.0,26.1337,26.1502,26.043,26.043,126182.0
2016-03-09 15:55:00,31.59,31.88,31.59,31.85,384974.0,26.0348,26.2738,26.0348,26.249,384974.0
2016-03-10 09:30:00,31.97,32.35,31.9,32.32,10616.0,26.3479,26.6611,26.2903,26.6364,10616.0
2016-03-10 09:35:00,32.28,32.3,32.09,32.2,18859.0,26.6034,26.6199,26.4468,26.5375,18859.0
2016-03-10 09:40:00,32.21,32.21,31.95,31.98,39504.0,26.5457,26.5457,26.3315,26.3562,39504.0
2016-03-10 09:45:00,32.02,32.21,32.0,32.18,12997.0,26.3892,26.5457,26.3727,26.521,12997.0
2016-03-10 09:50:00,32.18,32.36,32.13,32.33,39579.0,26.521,26.6694,26.4798,26.6446,39579.0
2016-03-10 09:55:00,32.31,32.44,32.28,32.34,20059.0,26.6282,26.7353,26.6034,26.6529,20059.0
2016-03-10 10:00:00,32.32,32.42,32.26,32.41,19000.0,26.6364,26.7188,26.5869,26.7106,19000.0
2016-03-10 10:05:00,32.41,32.5,32.37,32.4,32679.0,26.7106,26.7847,26.6776,26.7023,32679.0
2016-03-10 10:10:00,32.39,32.43,32.35,32.35,14069.0,26.6941,26.7271,26.6611,26.6611,14069.0
2016-03-10 10:15:00,32.35,32.39,32.34,32.36,12800.0,26.6611,26.6941,26.6529,26.6694,12800.0
2016-03-10 10:20:00,32.36,32.37,32.24,32.28,28936.0,26.6694,26.6776,26.5705,26.6034,28936.0
2016-03-10 10:25:00,32.27,32.29,32.21,32.23,14317.0,26.5952,26.6117,26.5457,26.5622,14317.0
2016-03-10 10:30:00,32.25,32.25,32.15,32.15,12059.0,26.5787,26.5787,26.4963,26.4963,12059.0
2016-03-10 10:35:00,32.14,32.18,32.11,32.14,10089.0,26.4881,26.521,26.4633,26.4881,10089.0
2016-03-10 10:40:00,32.14,32.24,32.14,32.21,16550.0,26.4881,26.5705,26.4881,26.5457,16550.0
2016-03-10 10:45:00,32.21,32.33,32.21,32.26,17067.0,26.5457,26.6446,26.5457,26.5869,17067.0
2016-03-10 10:50:00,32.26,32.38,32.25,32.35,19443.0,26.5869,26.6858,26.5787,26.6611,19443.0
2016-03-10 10:55:00,32.34,32.37,32.27,32.28,15384.0,26.6529,26.6776,26.5952,26.6034,15384.0
2016-03-10 11:00:00,32.28,32.32,32.11,32.18,44807.0,26.6034,26.6364,26.4633,26.521,44807.0
2016-03-10 11:05:00,32.17,32.18,32.12,32.15,22565.0,26.5128,26.521,26.4716,26.4963,22565.0
2016-03-10 11:10:00,32.15,32.2,32.12,32.18,22932.0,26.4963,26.5375,26.4716,26.521,22932.0
2016-03-10 11:15:00,32.18,32.23,32.12,32.12,21375.0,26.521,26.5622,26.4716,26.4716,21375.0
2016-03-10 11:20:00,32.13,32.14,32.03,32.04,12242.0,26.4798,26.4881,26.3974,26.4056,12242.0
2016-03-10 11:25:00,32.03,32.05,31.9,31.92,10834.0,26.3974,26.4139,26.2903,26.3067,10834.0
2016-03-10 11:30:00,31.91,32.01,31.9,31.99,8644.0,26.2985,26.3809,26.2903,26.3644,8644.0
2016-03-10 11:35:00,31.98,32.03,31.96,32.02,17699.0,26.3562,26.3974,26.3397,26.3892,17699.0
2016-03-10 11:40:00,32.03,32.09,32.02,32.05,12576.0,26.3974,26.4468,26.3892,26.4139,12576.0
2016-03-10 11:45:00,32.04,32.1,32.01,32.06,10600.0,26.4056,26.4551,26.3809,26.4221,10600.0
2016-03-10 11:50:00,32.06,32.07,31.97,31.97,14470.0,26.4221,26.4304,26.3479,26.3479,14470.0
2016-03-10 11:55:00,31.95,31.99,31.92,31.94,13316.0,26.3315,26.3644,26.3067,26.3232,13316.0
2016-03-10 12:00:00,31.92,32.13,31.92,32.1,10500.0,26.3067,26.4798,26.3067,26.4551,10500.0
2016-03-10 12:05:00,32.1,32.18,32.1,32.15,44745.0,26.4551,26.521,26.4551,26.4963,44745.0
2016-03-10 12:10:00,32.14,32.17,32.11,32.17,7597.0,26.4881,26.5128,26.4633,26.5128,7597.0
2016-03-10 12:15:00,32.16,32.16,32.11,32.13,8632.0,26.5045,26.5045,26.4633,26.4798,8632.0
2016-03-10 12:20:00,32.14,32.16,32.0,32.0,11016.0,26.4881,26.5045,26.3727,26.3727,11016.0
2016-03-10 12:25:00,32.01,32.21,32.01,32.21,26867.0,26.3809,26.5457,26.3809,26.5457,26867.0
2016-03-10 12:30:00,32.22,32.28,32.21,32.24,31057.0,26.554,26.6034,26.5457,26.5705,31057.0
2016-03-10 12:35:00,32.24,32.24,32.1,32.12,9089.0,26.5705,26.5705,26.4551,26.4716,9089.0
2016-03-10 12:40:00,32.11,32.12,31.98,31.99,10859.0,26.4633,26.4716,26.3562,26.3644,10859.0
2016-03-10 12:45:00,32.0,32.0,31.93,31.94,8275.0,26.3727,26.3727,26.315,26.3232,8275.0
2016-03-10 12:50:00,31.94,32.0,31.94,31.94,14451.0,26.3232,26.3727,26.3232,26.3232,14451.0
2016-03-10 12:55:00,31.94,32.0,31.93,31.97,7171.0,26.3232,26.3727,26.315,26.3479,7171.0
2016-03-10 13:00:00,31.96,32.03,31.96,32.01,13752.0,26.3397,26.3974,26.3397,26.3809,13752.0
2016-03-10 13:05:00,32.01,32.04,31.96,31.96,11544.0,26.3809,26.4056,26.3397,26.3397,11544.0
2016-03-10 13:10:00,31.96,31.96,31.86,31.87,11097.0,26.3397,26.3397,26.2573,26.2655,11097.0
2016-03-10 13:15:00,31.88,31.93,31.88,31.93,6140.0,26.2738,26.315,26.2738,26.315,6140.0
2016-03-10 13:20:00,31.94,31.95,31.91,31.92,14699.0,26.3232,26.3315,26.2985,26.3067,14699.0
2016-03-10 13:25:00,31.92,31.99,31.91,31.98,6997.0,26.3067,26.3644,26.2985,26.3562,6997.0
2016-03-10 13:30:00,31.98,32.1,31.97,32.08,17392.0,26.3562,26.4551,26.3479,26.4386,17392.0
2016-03-10 13:35:00,32.08,32.09,32.05,32.05,16625.0,26.4386,26.4468,26.4139,26.4139,16625.0
2016-03-10 13:40:00,32.05,32.05,31.97,32.0,11599.0,26.4139,26.4139,26.3479,26.3727,11599.0
2016-03-10 13:45:00,32.0,32.04,31.97,31.98,10277.0,26.3727,26.4056,26.3479,26.3562,10277.0
2016-03-10 13:50:00,31.98,32.05,31.97,32.05,7341.0,26.3562,26.4139,26.3479,26.4139,7341.0
2016-03-10 13:55:00,32.04,32.05,31.97,31.99,8670.0,26.4056,26.4139,26.3479,26.3644,8670.0
2016-03-10 14:00:00,31.98,32.08,31.98,32.02,10668.0,26.3562,26.4386,26.3562,26.3892,10668.0
2016-03-10 14:05:00,32.02,32.03,31.91,31.92,15033.0,26.3892,26.3974,26.2985,26.3067,15033.0
2016-03-10 14:10:00,31.91,31.93,31.86,31.91,9979.0,26.2985,26.315,26.2573,26.2985,9979.0
2016-03-10 14:15:00,31.9,31.9,31.88,31.9,8330.0,26.2903,26.2903,26.2738,26.2903,8330.0
2016-03-10 14:20:00,31.91,31.99,31.9,31.98,8150.0,26.2985,26.3644,26.2903,26.3562,8150.0
2016-03-10 14:25:00,31.97,32.04,31.95,32.03,15681.0,26.3479,26.4056,26.3315,26.3974,15681.0
2016-03-10 14:30:00,32.04,32.08,32.02,32.03,11872.0,26.4056,26.4386,26.3892,26.3974,11872.0
2016-03-10 14:35:00,32.02,32.03,31.98,31.99,10701.0,26.3892,26.3974,26.3562,26.3644,10701.0
2016-03-10 14:40:00,32.0,32.04,31.99,32.04,15731.0,26.3727,26.4056,26.3644,26.4056,15731.0
2016-03-10 14:45:00,32.05,32.09,32.04,32.08,19836.0,26.4139,26.4468,26.4056,26.4386,19836.0
2016-03-10 14:50:00,32.08,32.12,32.06,32.07,12213.0,26.4386,26.4716,26.4221,26.4304,12213.0
2016-03-10 14:55:00,32.06,32.1,32.05,32.09,8400.0,26.4221,26.4551,26.4139,26.4468,8400.0
2016-03-10 15:00:00,32.09,32.14,32.09,32.13,13080.0,26.4468,26.4881,26.4468,26.4798,13080.0
2016-03-10 15:05:00,32.13,32.15,32.11,32.15,8777.0,26.4798,26.4963,26.4633,26.4963,8777.0
2016-03-10 15:10:00,32.16,32.2,32.14,32.19,13533.0,26.5045,26.5375,26.4881,26.5293,13533.0
2016-03-10 15:15:00,32.18,32.25,32.18,32.21,26745.0,26.521,26.5787,26.521,26.5457,26745.0
2016-03-10 15:20:00,32.2,32.21,32.15,32.17,17909.0,26.5375,26.5457,26.4963,26.5128,17909.0
2016-03-10 15:25:00,32.16,32.22,32.15,32.2,20091.0,26.5045,26.554,26.4963,26.5375,20091.0
2016-03-10 15:30:00,32.21,32.25,32.18,32.2,32874.0,26.5457,26.5787,26.521,26.5375,32874.0
2016-03-10 15:35:00,32.19,32.22,32.16,32.17,33459.0,26.5293,26.554,26.5045,26.5128,33459.0
2016-03-10 15:40:00,32.16,32.2,32.13,32.16,35477.0,26.5045,26.5375,26.4798,26.5045,35477.0
2016-03-10 15:45:00,32.16,32.18,32.13,32.14,34532.0,26.5045,26.521,26.4798,26.4881,34532.0
2016-03-10 15:50:00,32.14,32.23,32.13,32.22,40995.0,26.4881,26.5622,26.4798,26.554,40995.0
2016-03-10 15:55:00,32.22,32.22,32.13,32.2,86157.0,26.554,26.554,26.4798,26.5375,86157.0
2016-03-11 09:30:00,32.45,32.45,32.34,32.4,11656.0,26.7435,26.7435,26.6529,26.7023,11656.0
2016-03-11 09:35:00,32.36,32.4,32.24,32.28,7425.0,26.6694,26.7023,26.5705,26.6034,7425.0
2016-03-11 09:40:00,32.29,32.3,32.21,32.29,7971.0,26.6117,26.6199,26.5457,26.6117,7971.0
2016-03-11 09:45:00,32.32,32.35,32.23,32.29,13334.0,26.6364,26.6611,26.5622,26.6117,13334.0
2016-03-11 09:50:00,32.27,32.4,32.27,32.4,6728.0,26.5952,26.7023,26.5952,26.7023,6728.0
2016-03-11 09:55:00,32.4,32.4,32.34,32.34,4433.0,26.7023,26.7023,26.6529,26.6529,4433.0
2016-03-11 10:00:00,32.3,32.38,32.29,32.34,10108.0,26.6199,26.6858,26.6117,26.6529,10108.0
2016-03-11 10:05:00,32.37,32.42,32.25,32.26,13956.0,26.6776,26.7188,26.5787,26.5869,13956.0
2016-03-11 10:10:00,32.27,32.32,32.26,32.3,11799.0,26.5952,26.6364,26.5869,26.6199,11799.0
2016-03-11 10:15:00,32.3,32.37,32.27,32.36,7324.0,26.6199,26.6776,26.5952,26.6694,7324.0
2016-03-11 10:20:00,32.35,32.35,32.29,32.34,102297.0,26.6611,26.6611,26.6117,26.6529,102297.0
2016-03-11 10:25:00,32.36,32.37,32.3,32.3,12490.0,26.6694,26.6776,26.6199,26.6199,12490.0
2016-03-11 10:30:00,32.3,32.4,32.3,32.4,8600.0,26.6199,26.7023,26.6199,26.7023,8600.0
2016-03-11 10:35:00,32.41,32.45,32.38,32.41,11615.0,26.7106,26.7435,26.6858,26.7106,11615.0
2016-03-11 10:40:00,32.41,32.42,32.36,32.36,25020.0,26.7106,26.7188,26.6694,26.6694,25020.0
2016-03-11 10:45:00,32.36,32.45,32.34,32.41,32176.0,26.6694,26.7435,26.6529,26.7106,32176.0
2016-03-11 10:50:00,32.42,32.43,32.32,32.34,20775.0,26.7188,26.7271,26.6364,26.6529,20775.0
2016-03-11 10:55:00,32.36,32.37,32.26,32.26,15268.0,26.6694,26.6776,26.5869,26.5869,15268.0
2016-03-11 11:00:00,32.25,32.26,32.15,32.15,14619.0,26.5787,26.5869,26.4963,26.4963,14619.0
2016-03-11 11:05:00,32.15,32.23,32.14,32.22,47782.0,26.4963,26.5622,26.4881,26.554,47782.0
2016-03-11 11:10:00,32.2,32.23,32.18,32.18,20711.0,26.5375,26.5622,26.521,26.521,20711.0
2016-03-11 11:15:00,32.16,32.21,32.09,32.1,46984.0,26.5045,26.5457,26.4468,26.4551,46984.0
2016-03-11 11:20:00,32.11,32.15,32.11,32.15,23189.0,26.4633,26.4963,26.4633,26.4963,23189.0
2016-03-11 11:25:00,32.16,32.24,32.16,32.16,9216.0,26.5045,26.5705,26.5045,26.5045,9216.0
2016-03-11 11:30:00,32.17,32.23,32.17,32.2,10100.0,26.5128,26.5622,26.5128,26.5375,10100.0
2016-03-11 11:35:00,32.2,32.21,32.18,32.18,14539.0,26.5375,26.5457,26.521,26.521,14539.0
2016-03-11 11:40:00,32.19,32.21,32.15,32.2,22212.0,26.5293,26.5457,26.4963,26.5375,22212.0
2016-03-11 11:45:00,32.2,32.2,32.16,32.16,11300.0,26.5375,26.5375,26.5045,26.5045,11300.0
2016-03-11 11:50:00,32.15,32.16,32.14,32.14,16752.0,26.4963,26.5045,26.4881,26.4881,16752.0
2016-03-11 11:55:00,32.14,32.14,32.03,32.09,14647.0,26.4881,26.4881,26.3974,26.4468,14647.0
2016-03-11 12:00:00,32.1,32.16,32.09,32.16,11447.0,26.4551,26.5045,26.4468,26.5045,11447.0
2016-03-11 12:05:00,32.16,32.19,32.15,32.16,16036.0,26.5045,26.5293,26.4963,26.5045,16036.0
2016-03-11 12:10:00,32.16,32.23,32.16,32.2,14219.0,26.5045,26.5622,26.5045,26.5375,14219.0
2016-03-11 12:15:00,32.2,32.23,32.19,32.21,15011.0,26.5375,26.5622,26.5293,26.5457,15011.0
2016-03-11 12:20:00,32.22,32.26,32.22,32.26,9999.0,26.554,26.5869,26.554,26.5869,9999.0
2016-03-11 12:25:00,32.27,32.3,32.27,32.28,5600.0,26.5952,26.6199,26.5952,26.6034,5600.0
2016-03-11 12:30:00,32.27,32.27,32.21,32.21,6550.0,26.5952,26.5952,26.5457,26.5457,6550.0
2016-03-11 12:35:00,32.21,32.24,32.2,32.24,5945.0,26.5457,26.5705,26.5375,26.5705,5945.0
2016-03-11 12:40:00,32.24,32.27,32.24,32.25,6737.0,26.5705,26.5952,26.5705,26.5787,6737.0
2016-03-11 12:45:00,32.25,32.31,32.25,32.27,7546.0,26.5787,26.6282,26.5787,26.5952,7546.0
2016-03-11 12:50:00,32.28,32.31,32.26,32.3,7363.0,26.6034,26.6282,26.5869,26.6199,7363.0
2016-03-11 12:55:00,32.3,32.32,32.29,32.29,6934.0,26.6199,26.6364,26.6117,26.6117,6934.0
2016-03-11 13:00:00,32.29,32.32,32.28,32.3,11095.0,26.6117,26.6364,26.6034,26.6199,11095.0
2016-03-11 13:05:00,32.3,32.3,32.24,32.27,7893.0,26.6199,26.6199,26.5705,26.5952,7893.0
2016-03-11 13:10:00,32.27,32.31,32.27,32.3,6440.0,26.5952,26.6282,26.5952,26.6199,6440.0
2016-03-11 13:15:00,32.3,32.3,32.27,32.27,5500.0,26.6199,26.6199,26.5952,26.5952,5500.0
2016-03-11 13:20:00,32.28,32.29,32.28,32.29,4850.0,26.6034,26.6117,26.6034,26.6117,4850.0
2016-03-11 13:25:00,32.28,32.28,32.24,32.25,7119.0,26.6034,26.6034,26.5705,26.5787,7119.0
2016-03-11 13:30:00,32.24,32.27,32.2,32.27,36301.0,26.5705,26.5952,26.5375,26.5952,36301.0
2016-03-11 13:35:00,32.26,32.27,32.25,32.26,8450.0,26.5869,26.5952,26.5787,26.5869,8450.0
2016-03-11 13:40:00,32.26,32.29,32.24,32.26,24378.0,26.5869,26.6117,26.5705,26.5869,24378.0
2016-03-11 13:45:00,32.26,32.26,32.24,32.25,9663.0,26.5869,26.5869,26.5705,26.5787,9663.0
2016-03-11 13:50:00,32.25,32.3,32.25,32.27,8852.0,26.5787,26.6199,26.5787,26.5952,8852.0
2016-03-11 13:55:00,32.26,32.28,32.25,32.27,18831.0,26.5869,26.6034,26.5787,26.5952,18831.0
2016-03-11 14:00:00,32.28,32.3,32.27,32.27,19725.0,26.6034,26.6199,26.5952,26.5952,19725.0
2016-03-11 14:05:00,32.28,32.3,32.27,32.28,10945.0,26.6034,26.6199,26.5952,26.6034,10945.0
2016-03-11 14:10:00,32.29,32.3,32.27,32.29,7654.0,26.6117,26.6199,26.5952,26.6117,7654.0
2016-03-11 14:15:00,32.28,32.3,32.27,32.3,8961.0,26.6034,26.6199,26.5952,26.6199,8961.0
2016-03-11 14:20:00,32.3,32.4,32.3,32.4,11940.0,26.6199,26.7023,26.6199,26.7023,11940.0
2016-03-11 14:25:00,32.39,32.39,32.32,32.34,17400.0,26.6941,26.6941,26.6364,26.6529,17400.0
2016-03-11 14:30:00,32.34,32.36,32.33,32.34,10255.0,26.6529,26.6694,26.6446,26.6529,10255.0
2016-03-11 14:35:00,32.34,32.38,32.34,32.36,10500.0,26.6529,26.6858,26.6529,26.6694,10500.0
2016-03-11 14:40:00,32.35,32.38,32.33,32.33,6615.0,26.6611,26.6858,26.6446,26.6446,6615.0
2016-03-11 14:45:00,32.33,32.34,32.31,32.31,10789.0,26.6446,26.6529,26.6282,26.6282,10789.0
2016-03-11 14:50:00,32.31,32.34,32.3,32.32,6100.0,26.6282,26.6529,26.6199,26.6364,6100.0
2016-03-11 14:55:00,32.32,32.33,32.29,32.32,16320.0,26.6364,26.6446,26.6117,26.6364,16320.0
2016-03-11 15:00:00,32.32,32.35,32.31,32.34,18599.0,26.6364,26.6611,26.6282,26.6529,18599.0
2016-03-11 15:05:00,32.35,32.42,32.35,32.42,9403.0,26.6611,26.7188,26.6611,26.7188,9403.0
2016-03-11 15:10:00,32.42,32.44,32.4,32.42,12679.0,26.7188,26.7353,26.7023,26.7188,12679.0
2016-03-11 15:15:00,32.42,32.44,32.4,32.44,11233.0,26.7188,26.7353,26.7023,26.7353,11233.0
2016-03-11 15:20:00,32.43,32.46,32.4,32.42,23339.0,26.7271,26.7518,26.7023,26.7188,23339.0
2016-03-11 15:25:00,32.42,32.43,32.4,32.41,6881.0,26.7188,26.7271,26.7023,26.7106,6881.0
2016-03-11 15:30:00,32.41,32.41,32.35,32.39,25345.0,26.7106,26.7106,26.6611,26.6941,25345.0
2016-03-11 15:35:00,32.4,32.43,32.39,32.42,12602.0,26.7023,26.7271,26.6941,26.7188,12602.0
2016-03-11 15:40:00,32.41,32.46,32.4,32.45,24387.0,26.7106,26.7518,26.7023,26.7435,24387.0
2016-03-11 15:45:00,32.46,32.47,32.37,32.38,66990.0,26.7518,26.76,26.6776,26.6858,66990.0
2016-03-11 15:50:00,32.38,32.41,32.38,32.41,48285.0,26.6858,26.7106,26.6858,26.7106,48285.0
2016-03-11 15:55:00,32.41,32.48,32.4,32.45,75386.0,26.7106,26.7683,26.7023,26.7435,75386.0
2016-03-14 09:30:00,32.24,32.46,32.2,32.37,42886.0,26.5705,26.7518,26.5375,26.6776,42886.0
2016-03-14 09:35:00,32.36,32.44,32.26,32.44,16332.0,26.6694,26.7353,26.5869,26.7353,16332.0
2016-03-14 09:40:00,32.46,32.49,32.26,32.3,108439.0,26.7518,26.7765,26.5869,26.6199,108439.0
2016-03-14 09:45:00,32.28,32.29,32.11,32.17,25569.0,26.6034,26.6117,26.4633,26.5128,25569.0
2016-03-14 09:50:00,32.15,32.27,32.1,32.27,17622.0,26.4963,26.5952,26.4551,26.5952,17622.0
2016-03-14 09:55:00,32.24,32.39,32.22,32.25,67408.0,26.5705,26.6941,26.554,26.5787,67408.0
2016-03-14 10:00:00,32.23,32.29,32.21,32.24,45060.0,26.5622,26.6117,26.5457,26.5705,45060.0
2016-03-14 10:05:00,32.23,32.34,32.23,32.29,21689.0,26.5622,26.6529,26.5622,26.6117,21689.0
2016-03-14 10:10:00,32.3,32.32,32.25,32.31,30710.0,26.6199,26.6364,26.5787,26.6282,30710.0
2016-03-14 10:15:00,32.3,32.39,32.28,32.36,12072.0,26.6199,26.6941,26.6034,26.6694,12072.0
2016-03-14 10:20:00,32.37,32.38,32.31,32.36,12401.0,26.6776,26.6858,26.6282,26.6694,12401.0
2016-03-14 10:25:00,32.36,32.53,32.35,32.52,9273.0,26.6694,26.8095,26.6611,26.8012,9273.0
2016-03-14 10:30:00,32.49,32.58,32.49,32.58,22197.0,26.7765,26.8507,26.7765,26.8507,22197.0
2016-03-14 10:35:00,32.58,32.6,32.46,32.47,20551.0,26.8507,26.8672,26.7518,26.76,20551.0
2016-03-14 10:40:00,32.46,32.54,32.46,32.54,15759.0,26.7518,26.8177,26.7518,26.8177,15759.0
2016-03-14 10:45:00,32.54,32.6,32.53,32.56,12030.0,26.8177,26.8672,26.8095,26.8342,12030.0
2016-03-14 10:50:00,32.58,32.58,32.47,32.49,10837.0,26.8507,26.8507,26.76,26.7765,10837.0
2016-03-14 10:55:00,32.49,32.5,32.4,32.43,12187.0,26.7765,26.7847,26.7023,26.7271,12187.0
2016-03-14 11:00:00,32.44,32.51,32.42,32.47,30144.0,26.7353,26.793,26.7188,26.76,30144.0
2016-03-14 11:05:00,32.47,32.51,32.44,32.44,15296.0,26.76,26.793,26.7353,26.7353,15296.0
2016-03-14 11:10:00,32.43,32.45,32.4,32.41,10626.0,26.7271,26.7435,26.7023,26.7106,10626.0
2016-03-14 11:15:00,32.42,32.49,32.37,32.49,8813.0,26.7188,26.7765,26.6776,26.7765,8813.0
2016-03-14 11:20:00,32.45,32.5,32.41,32.44,8842.0,26.7435,26.7847,26.7106,26.7353,8842.0
2016-03-14 11:25:00,32.45,32.45,32.39,32.4,21309.0,26.7435,26.7435,26.6941,26.7023,21309.0
2016-03-14 11:30:00,32.4,32.42,32.31,32.33,19129.0,26.7023,26.7188,26.6282,26.6446,19129.0
2016-03-14 11:35:00,32.33,32.37,32.29,32.37,19540.0,26.6446,26.6776,26.6117,26.6776,19540.0
2016-03-14 11:40:00,32.38,32.5,32.38,32.5,11290.0,26.6858,26.7847,26.6858,26.7847,11290.0
2016-03-14 11:45:00,32.48,32.48,32.42,32.47,7760.0,26.7683,26.7683,26.7188,26.76,7760.0
2016-03-14 11:50:00,32.47,32.55,32.47,32.52,14367.0,26.76,26.826,26.76,26.8012,14367.0
2016-03-14 11:55:00,32.51,32.54,32.34,32.36,33432.0,26.793,26.8177,26.6529,26.6694,33432.0
2016-03-14 12:00:00,32.37,32.39,32.33,32.35,22631.0,26.6776,26.6941,26.6446,26.6611,22631.0
2016-03-14 12:05:00,32.34,32.35,32.31,32.32,13599.0,26.6529,26.6611,26.6282,26.6364,13599.0
2016-03-14 12:10:00,32.32,32.37,32.32,32.37,10607.0,26.6364,26.6776,26.6364,26.6776,10607.0
2016-03-14 12:15:00,32.37,32.38,32.35,32.38,6578.0,26.6776,26.6858,26.6611,26.6858,6578.0
2016-03-14 12:20:00,32.39,32.39,32.36,32.37,7534.0,26.6941,26.6941,26.6694,26.6776,7534.0
2016-03-14 12:25:00,32.37,32.37,32.33,32.34,6900.0,26.6776,26.6776,26.6446,26.6529,6900.0
2016-03-14 12:30:00,32.34,32.38,32.32,32.37,7729.0,26.6529,26.6858,26.6364,26.6776,7729.0
2016-03-14 12:35:00,32.37,32.39,32.36,32.38,8472.0,26.6776,26.6941,26.6694,26.6858,8472.0
2016-03-14 12:40:00,32.38,32.4,32.37,32.39,9425.0,26.6858,26.7023,26.6776,26.6941,9425.0
2016-03-14 12:45:00,32.39,32.46,32.39,32.45,7300.0,26.6941,26.7518,26.6941,26.7435,7300.0
2016-03-14 12:50:00,32.44,32.5,32.44,32.48,8231.0,26.7353,26.7847,26.7353,26.7683,8231.0
2016-03-14 12:55:00,32.48,32.49,32.46,32.48,9455.0,26.7683,26.7765,26.7518,26.7683,9455.0
2016-03-14 13:00:00,32.48,32.55,32.46,32.54,16800.0,26.7683,26.826,26.7518,26.8177,16800.0
2016-03-14 13:05:00,32.54,32.55,32.47,32.51,16300.0,26.8177,26.826,26.76,26.793,16300.0
2016-03-14 13:10:00,32.52,32.55,32.46,32.46,15738.0,26.8012,26.826,26.7518,26.7518,15738.0
2016-03-14 13:15:00,32.45,32.46,32.41,32.43,10847.0,26.7435,26.7518,26.7106,26.7271,10847.0
2016-03-14 13:20:00,32.44,32.49,32.4,32.49,12578.0,26.7353,26.7765,26.7023,26.7765,12578.0
2016-03-14 13:25:00,32.49,32.53,32.47,32.5,26715.0,26.7765,26.8095,26.76,26.7847,26715.0
2016-03-14 13:30:00,32.5,32.55,32.5,32.52,15800.0,26.7847,26.826,26.7847,26.8012,15800.0
2016-03-14 13:35:00,32.53,32.55,32.49,32.55,13808.0,26.8095,26.826,26.7765,26.826,13808.0
2016-03-14 13:40:00,32.55,32.55,32.51,32.53,43345.0,26.826,26.826,26.793,26.8095,43345.0
2016-03-14 13:45:00,32.52,32.52,32.43,32.43,19211.0,26.8012,26.8012,26.7271,26.7271,19211.0
2016-03-14 13:50:00,32.42,32.48,32.42,32.46,17751.0,26.7188,26.7683,26.7188,26.7518,17751.0
2016-03-14 13:55:00,32.46,32.48,32.43,32.46,10899.0,26.7518,26.7683,26.7271,26.7518,10899.0
2016-03-14 14:00:00,32.45,32.46,32.35,32.37,35408.0,26.7435,26.7518,26.6611,26.6776,35408.0
2016-03-14 14:05:00,32.37,32.4,32.32,32.33,29733.0,26.6776,26.7023,26.6364,26.6446,29733.0
2016-03-14 14:10:00,32.33,32.4,32.33,32.39,11199.0,26.6446,26.7023,26.6446,26.6941,11199.0
2016-03-14 14:15:00,32.38,32.38,32.27,32.27,12609.0,26.6858,26.6858,26.5952,26.5952,12609.0
2016-03-14 14:20:00,32.27,32.29,32.26,32.27,12400.0,26.5952,26.6117,26.5869,26.5952,12400.0
2016-03-14 14:25:00,32.26,32.35,32.26,32.34,19969.0,26.5869,26.6611,26.5869,26.6529,19969.0
2016-03-14 14:30:00,32.34,32.37,32.34,32.34,14635.0,26.6529,26.6776,26.6529,26.6529,14635.0
2016-03-14 14:35:00,32.36,32.37,32.3,32.31,8112.0,26.6694,26.6776,26.6199,26.6282,8112.0
2016-03-14 14:40:00,32.3,32.36,32.29,32.29,16587.0,26.6199,26.6694,26.6117,26.6117,16587.0
2016-03-14 14:45:00,32.28,32.3,32.27,32.29,16252.0,26.6034,26.6199,26.5952,26.6117,16252.0
2016-03-14 14:50:00,32.28,32.32,32.26,32.3,20081.0,26.6034,26.6364,26.5869,26.6199,20081.0
2016-03-14 14:55:00,32.3,32.31,32.27,32.31,8292.0,26.6199,26.6282,26.5952,26.6282,8292.0
2016-03-14 15:00:00,32.3,32.31,32.28,32.3,16901.0,26.6199,26.6282,26.6034,26.6199,16901.0
2016-03-14 15:05:00,32.3,32.32,32.26,32.26,18137.0,26.6199,26.6364,26.5869,26.5869,18137.0
2016-03-14 15:10:00,32.26,32.37,32.25,32.36,21787.0,26.5869,26.6776,26.5787,26.6694,21787.0
2016-03-14 15:15:00,32.35,32.36,32.32,32.32,13556.0,26.6611,26.6694,26.6364,26.6364,13556.0
2016-03-14 15:20:00,32.33,32.37,32.31,32.37,16063.0,26.6446,26.6776,26.6282,26.6776,16063.0
2016-03-14 15:25:00,32.37,32.44,32.37,32.39,22763.0,26.6776,26.7353,26.6776,26.6941,22763.0
2016-03-14 15:30:00,32.4,32.41,32.35,32.35,13540.0,26.7023,26.7106,26.6611,26.6611,13540.0
2016-03-14 15:35:00,32.35,32.36,32.3,32.31,33182.0,26.6611,26.6694,26.6199,26.6282,33182.0
2016-03-14 15:40:00,32.31,32.33,32.25,32.27,51997.0,26.6282,26.6446,26.5787,26.5952,51997.0
2016-03-14 15:45:00,32.27,32.29,32.25,32.27,41234.0,26.5952,26.6117,26.5787,26.5952,41234.0
2016-03-14 15:50:00,32.27,32.32,32.25,32.25,61268.0,26.5952,26.6364,26.5787,26.5787,61268.0
2016-03-14 15:55:00,32.25,32.28,32.23,32.23,153786.0,26.5787,26.6034,26.5622,26.5622,153786.0
2016-03-15 09:30:00,32.12,32.15,32.0,32.01,19475.0,26.4716,26.4963,26.3727,26.3809,19475.0
2016-03-15 09:35:00,32.06,32.07,31.92,32.02,10654.0,26.4221,26.4304,26.3067,26.3892,10654.0
2016-03-15 09:40:00,32.0,32.04,31.78,31.82,26172.0,26.3727,26.4056,26.1914,26.2243,26172.0
2016-03-15 09:45:00,31.81,31.88,31.68,31.69,14509.0,26.2161,26.2738,26.1089,26.1172,14509.0
2016-03-15 09:50:00,31.69,31.72,31.53,31.63,17551.0,26.1172,26.1419,25.9853,26.0677,17551.0
2016-03-15 09:55:00,31.64,31.69,31.44,31.44,20451.0,26.076,26.1172,25.9111,25.9111,20451.0
2016-03-15 10:00:00,31.43,31.49,31.36,31.38,81069.0,25.9029,25.9524,25.8452,25.8617,81069.0
2016-03-15 10:05:00,31.4,31.64,31.37,31.61,33030.0,25.8782,26.076,25.8535,26.0513,33030.0
2016-03-15 10:10:00,31.59,31.59,31.45,31.53,19091.0,26.0348,26.0348,25.9194,25.9853,19091.0
2016-03-15 10:15:00,31.54,31.55,31.36,31.37,15685.0,25.9936,26.0018,25.8452,25.8535,15685.0
2016-03-15 10:20:00,31.36,31.36,31.29,31.35,20824.0,25.8452,25.8452,25.7875,25.837,20824.0
2016-03-15 10:25:00,31.35,31.43,31.35,31.38,15000.0,25.837,25.9029,25.837,25.8617,15000.0
2016-03-15 10:30:00,31.38,31.53,31.38,31.43,30513.0,25.8617,25.9853,25.8617,25.9029,30513.0
2016-03-15 10:35:00,31.44,31.44,31.25,31.31,46749.0,25.9111,25.9111,25.7546,25.804,46749.0
2016-03-15 10:40:00,31.32,31.45,31.32,31.4,18728.0,25.8123,25.9194,25.8123,25.8782,18728.0
2016-03-15 10:45:00,31.4,31.41,31.31,31.35,19138.0,25.8782,25.8864,25.804,25.837,19138.0
2016-03-15 10:50:00,31.36,31.39,31.28,31.28,11287.0,25.8452,25.8699,25.7793,25.7793,11287.0
2016-03-15 10:55:00,31.28,31.31,31.26,31.29,16783.0,25.7793,25.804,25.7628,25.7875,16783.0
2016-03-15 11:00:00,31.3,31.33,31.26,31.29,19450.0,25.7958,25.8205,25.7628,25.7875,19450.0
2016-03-15 11:05:00,31.3,31.38,31.27,31.37,10510.0,25.7958,25.8617,25.771,25.8535,10510.0
2016-03-15 11:10:00,31.36,31.4,31.35,31.37,13307.0,25.8452,25.8782,25.837,25.8535,13307.0
2016-03-15 11:15:00,31.39,31.41,31.28,31.31,30815.0,25.8699,25.8864,25.7793,25.804,30815.0
2016-03-15 11:20:00,31.3,31.31,31.2,31.26,37893.0,25.7958,25.804,25.7134,25.7628,37893.0
2016-03-15 11:25:00,31.26,31.32,31.25,31.32,29695.0,25.7628,25.8123,25.7546,25.8123,29695.0
2016-03-15 11:30:00,31.31,31.38,31.27,31.31,23565.0,25.804,25.8617,25.771,25.804,23565.0
2016-03-15 11:35:00,31.32,31.36,31.3,31.35,16769.0,25.8123,25.8452,25.7958,25.837,16769.0
2016-03-15 11:40:00,31.35,31.36,31.13,31.15,59342.0,25.837,25.8452,25.6557,25.6721,59342.0
2016-03-15 11:45:00,31.16,31.21,31.12,31.16,15658.0,25.6804,25.7216,25.6474,25.6804,15658.0
2016-03-15 11:50:00,31.17,31.21,31.15,31.16,8084.0,25.6886,25.7216,25.6721,25.6804,8084.0
2016-03-15 11:55:00,31.15,31.17,30.92,30.99,86482.0,25.6721,25.6886,25.4826,25.5403,86482.0
2016-03-15 12:00:00,30.99,31.03,30.96,31.02,20938.0,25.5403,25.5732,25.5156,25.565,20938.0
2016-03-15 12:05:00,31.03,31.07,30.81,30.91,89531.0,25.5732,25.6062,25.3919,25.4744,89531.0
2016-03-15 12:10:00,30.91,30.99,30.91,30.99,26120.0,25.4744,25.5403,25.4744,25.5403,26120.0
2016-03-15 12:15:00,30.99,31.04,30.98,31.03,19700.0,25.5403,25.5815,25.532,25.5732,19700.0
2016-03-15 12:20:00,31.02,31.08,30.99,31.07,17557.0,25.565,25.6145,25.5403,25.6062,17557.0
2016-03-15 12:25:00,31.07,31.09,31.03,31.09,21913.0,25.6062,25.6227,25.5732,25.6227,21913.0
2016-03-15 12:30:00,31.09,31.19,31.09,31.17,24869.0,25.6227,25.7051,25.6227,25.6886,24869.0
2016-03-15 12:35:00,31.19,31.26,31.18,31.23,14219.0,25.7051,25.7628,25.6969,25.7381,14219.0
2016-03-15 12:40:00,31.23,31.26,31.19,31.26,10305.0,25.7381,25.7628,25.7051,25.7628,10305.0
2016-03-15 12:45:00,31.27,31.27,31.19,31.24,10250.0,25.771,25.771,25.7051,25.7463,10250.0
2016-03-15 12:50:00,31.24,31.31,31.24,31.27,11655.0,25.7463,25.804,25.7463,25.771,11655.0
2016-03-15 12:55:00,31.26,31.33,31.26,31.3,9100.0,25.7628,25.8205,25.7628,25.7958,9100.0
2016-03-15 13:00:00,31.3,31.3,31.22,31.27,27349.0,25.7958,25.7958,25.7298,25.771,27349.0
2016-03-15 13:05:00,31.27,31.28,31.2,31.23,19710.0,25.771,25.7793,25.7134,25.7381,19710.0
2016-03-15 13:10:00,31.24,31.33,31.24,31.33,10639.0,25.7463,25.8205,25.7463,25.8205,10639.0
2016-03-15 13:15:00,31.34,31.46,31.33,31.46,8837.0,25.8287,25.9276,25.8205,25.9276,8837.0
2016-03-15 13:20:00,31.47,31.48,31.41,31.45,11094.0,25.9359,25.9441,25.8864,25.9194,11094.0
2016-03-15 13:25:00,31.45,31.52,31.45,31.49,6075.0,25.9194,25.9771,25.9194,25.9524,6075.0
2016-03-15 13:30:00,31.49,31.49,31.42,31.42,9450.0,25.9524,25.9524,25.8947,25.8947,9450.0
2016-03-15 13:35:00,31.42,31.44,31.38,31.38,13585.0,25.8947,25.9111,25.8617,25.8617,13585.0
2016-03-15 13:40:00,31.39,31.45,31.38,31.41,34849.0,25.8699,25.9194,25.8617,25.8864,34849.0
2016-03-15 13:45:00,31.42,31.44,31.39,31.41,11350.0,25.8947,25.9111,25.8699,25.8864,11350.0
2016-03-15 13:50:00,31.42,31.47,31.42,31.45,11350.0,25.8947,25.9359,25.8947,25.9194,11350.0
2016-03-15 13:55:00,31.46,31.47,31.38,31.42,14232.0,25.9276,25.9359,25.8617,25.8947,14232.0
2016-03-15 14:00:00,31.42,31.43,31.28,31.3,18671.0,25.8947,25.9029,25.7793,25.7958,18671.0
2016-03-15 14:05:00,31.3,31.34,31.3,31.32,14955.0,25.7958,25.8287,25.7958,25.8123,14955.0
2016-03-15 14:10:00,31.32,31.41,31.31,31.39,14261.0,25.8123,25.8864,25.804,25.8699,14261.0
2016-03-15 14:15:00,31.4,31.41,31.29,31.29,12424.0,25.8782,25.8864,25.7875,25.7875,12424.0
2016-03-15 14:20:00,31.29,31.31,31.27,31.28,10106.0,25.7875,25.804,25.771,25.7793,10106.0
2016-03-15 14:25:00,31.27,31.28,31.22,31.23,14974.0,25.771,25.7793,25.7298,25.7381,14974.0
2016-03-15 14:30:00,31.23,31.23,31.13,31.14,18260.0,25.7381,25.7381,25.6557,25.6639,18260.0
2016-03-15 14:35:00,31.15,31.19,31.14,31.17,18364.0,25.6721,25.7051,25.6639,25.6886,18364.0
2016-03-15 14:40:00,31.18,31.2,31.11,31.11,20687.0,25.6969,25.7134,25.6392,25.6392,20687.0
2016-03-15 14:45:00,31.11,31.13,31.07,31.11,28541.0,25.6392,25.6557,25.6062,25.6392,28541.0
2016-03-15 14:50:00,31.11,31.13,31.06,31.1,18714.0,25.6392,25.6557,25.598,25.6309,18714.0
2016-03-15 14:55:00,31.11,31.14,31.05,31.05,12733.0,25.6392,25.6639,25.5897,25.5897,12733.0
2016-03-15 15:00:00,31.05,31.11,31.04,31.07,24312.0,25.5897,25.6392,25.5815,25.6062,24312.0
2016-03-15 15:05:00,31.07,31.12,31.07,31.12,19033.0,25.6062,25.6474,25.6062,25.6474,19033.0
2016-03-15 15:10:00,31.11,31.18,31.09,31.17,18048.0,25.6392,25.6969,25.6227,25.6886,18048.0
2016-03-15 15:15:00,31.17,31.23,31.17,31.2,14615.0,25.6886,25.7381,25.6886,25.7134,14615.0
2016-03-15 15:20:00,31.21,31.22,31.16,31.18,23119.0,25.7216,25.7298,25.6804,25.6969,23119.0
2016-03-15 15:25:00,31.18,31.21,31.15,31.15,21502.0,25.6969,25.7216,25.6721,25.6721,21502.0
2016-03-15 15:30:00,31.15,31.17,31.11,31.13,24056.0,25.6721,25.6886,25.6392,25.6557,24056.0
2016-03-15 15:35:00,31.13,31.13,31.08,31.09,45856.0,25.6557,25.6557,25.6145,25.6227,45856.0
2016-03-15 15:40:00,31.1,31.14,31.09,31.1,35127.0,25.6309,25.6639,25.6227,25.6309,35127.0
2016-03-15 15:45:00,31.1,31.15,31.09,31.13,62275.0,25.6309,25.6721,25.6227,25.6557,62275.0
2016-03-15 15:50:00,31.14,31.24,31.1,31.23,78612.0,25.6639,25.7463,25.6309,25.7381,78612.0
2016-03-15 15:55:00,31.23,31.26,31.2,31.25,146333.0,25.7381,25.7628,25.7134,25.7546,146333.0
2016-03-16 09:30:00,31.18,31.18,30.92,31.12,27993.0,25.6969,25.6969,25.4826,25.6474,27993.0
2016-03-16 09:35:00,31.05,31.39,31.01,31.37,12608.0,25.5897,25.8699,25.5568,25.8535,12608.0
2016-03-16 09:40:00,31.37,31.39,31.25,31.28,13984.0,25.8535,25.8699,25.7546,25.7793,13984.0
2016-03-16 09:45:00,31.28,31.36,31.22,31.26,38084.0,25.7793,25.8452,25.7298,25.7628,38084.0
2016-03-16 09:50:00,31.29,31.49,31.25,31.4,9651.0,25.7875,25.9524,25.7546,25.8782,9651.0
2016-03-16 09:55:00,31.39,31.39,31.31,31.36,13205.0,25.8699,25.8699,25.804,25.8452,13205.0
2016-03-16 10:00:00,31.37,31.39,31.28,31.31,10990.0,25.8535,25.8699,25.7793,25.804,10990.0
2016-03-16 10:05:00,31.33,31.37,31.26,31.31,11445.0,25.8205,25.8535,25.7628,25.804,11445.0
2016-03-16 10:10:00,31.33,31.35,31.31,31.35,7313.0,25.8205,25.837,25.804,25.837,7313.0
2016-03-16 10:15:00,31.35,31.37,31.31,31.34,12962.0,25.837,25.8535,25.804,25.8287,12962.0
2016-03-16 10:20:00,31.34,31.36,31.31,31.32,14164.0,25.8287,25.8452,25.804,25.8123,14164.0
2016-03-16 10:25:00,31.32,31.39,31.32,31.38,30186.0,25.8123,25.8699,25.8123,25.8617,30186.0
2016-03-16 10:30:00,31.39,31.43,31.35,31.42,9179.0,25.8699,25.9029,25.837,25.8947,9179.0
2016-03-16 10:35:00,31.42,31.57,31.42,31.53,13563.0,25.8947,26.0183,25.8947,25.9853,13563.0
2016-03-16 10:40:00,31.54,31.55,31.38,31.45,21732.0,25.9936,26.0018,25.8617,25.9194,21732.0
2016-03-16 10:45:00,31.47,31.6,31.47,31.6,9984.0,25.9359,26.043,25.9359,26.043,9984.0
2016-03-16 10:50:00,31.61,31.65,31.57,31.62,10689.0,26.0513,26.0842,26.0183,26.0595,10689.0
2016-03-16 10:55:00,31.63,31.63,31.57,31.6,9008.0,26.0677,26.0677,26.0183,26.043,9008.0
2016-03-16 11:00:00,31.6,31.63,31.55,31.61,12926.0,26.043,26.0677,26.0018,26.0513,12926.0
2016-03-16 11:05:00,31.61,31.62,31.51,31.57,17074.0,26.0513,26.0595,25.9688,26.0183,17074.0
2016-03-16 11:10:00,31.56,31.59,31.5,31.5,9375.0,26.01,26.0348,25.9606,25.9606,9375.0
2016-03-16 11:15:00,31.49,31.55,31.46,31.55,11372.0,25.9524,26.0018,25.9276,26.0018,11372.0
2016-03-16 11:20:00,31.54,31.58,31.53,31.53,8400.0,25.9936,26.0265,25.9853,25.9853,8400.0
2016-03-16 11:25:00,31.54,31.55,31.46,31.46,38814.0,25.9936,26.0018,25.9276,25.9276,38814.0
2016-03-16 11:30:00,31.47,31.52,31.45,31.52,38468.0,25.9359,25.9771,25.9194,25.9771,38468.0
2016-03-16 11:35:00,31.53,31.53,31.43,31.47,14346.0,25.9853,25.9853,25.9029,25.9359,14346.0
2016-03-16 11:40:00,31.46,31.46,31.36,31.37,9544.0,25.9276,25.9276,25.8452,25.8535,9544.0
2016-03-16 11:45:00,31.37,31.47,31.36,31.44,8710.0,25.8535,25.9359,25.8452,25.9111,8710.0
2016-03-16 11:50:00,31.43,31.43,31.33,31.37,10848.0,25.9029,25.9029,25.8205,25.8535,10848.0
2016-03-16 11:55:00,31.37,31.38,31.28,31.33,34771.0,25.8535,25.8617,25.7793,25.8205,34771.0
2016-03-16 12:00:00,31.33,31.35,31.32,31.33,18365.0,25.8205,25.837,25.8123,25.8205,18365.0
2016-03-16 12:05:00,31.34,31.49,31.32,31.49,9030.0,25.8287,25.9524,25.8123,25.9524,9030.0
2016-03-16 12:10:00,31.48,31.59,31.48,31.55,25287.0,25.9441,26.0348,25.9441,26.0018,25287.0
2016-03-16 12:15:00,31.54,31.55,31.51,31.52,6475.0,25.9936,26.0018,25.9688,25.9771,6475.0
2016-03-16 12:20:00,31.52,31.58,31.52,31.55,6500.0,25.9771,26.0265,25.9771,26.0018,6500.0
2016-03-16 12:25:00,31.54,31.59,31.54,31.57,10296.0,25.9936,26.0348,25.9936,26.0183,10296.0
2016-03-16 12:30:00,31.56,31.57,31.52,31.53,17000.0,26.01,26.0183,25.9771,25.9853,17000.0
2016-03-16 12:35:00,31.54,31.62,31.54,31.59,14105.0,25.9936,26.0595,25.9936,26.0348,14105.0
2016-03-16 12:40:00,31.6,31.61,31.53,31.54,6907.0,26.043,26.0513,25.9853,25.9936,6907.0
2016-03-16 12:45:00,31.53,31.53,31.49,31.51,8100.0,25.9853,25.9853,25.9524,25.9688,8100.0
2016-03-16 12:50:00,31.5,31.53,31.5,31.53,6380.0,25.9606,25.9853,25.9606,25.9853,6380.0
2016-03-16 12:55:00,31.52,31.58,31.51,31.58,7360.0,25.9771,26.0265,25.9688,26.0265,7360.0
2016-03-16 13:00:00,31.57,31.6,31.56,31.59,7830.0,26.0183,26.043,26.01,26.0348,7830.0
2016-03-16 13:05:00,31.59,31.61,31.57,31.57,8957.0,26.0348,26.0513,26.0183,26.0183,8957.0
2016-03-16 13:10:00,31.58,31.59,31.49,31.5,12800.0,26.0265,26.0348,25.9524,25.9606,12800.0
2016-03-16 13:15:00,31.49,31.49,31.45,31.45,5393.0,25.9524,25.9524,25.9194,25.9194,5393.0
2016-03-16 13:20:00,31.44,31.46,31.37,31.46,9377.0,25.9111,25.9276,25.8535,25.9276,9377.0
2016-03-16 13:25:00,31.46,31.48,31.44,31.48,5325.0,25.9276,25.9441,25.9111,25.9441,5325.0
2016-03-16 13:30:00,31.48,31.48,31.44,31.48,6850.0,25.9441,25.9441,25.9111,25.9441,6850.0
2016-03-16 13:35:00,31.49,31.52,31.46,31.49,6311.0,25.9524,25.9771,25.9276,25.9524,6311.0
2016-03-16 13:40:00,31.49,31.54,31.47,31.49,26500.0,25.9524,25.9936,25.9359,25.9524,26500.0
2016-03-16 13:45:00,31.49,31.49,31.45,31.46,23371.0,25.9524,25.9524,25.9194,25.9276,23371.0
2016-03-16 13:50:00,31.46,31.46,31.37,31.43,26546.0,25.9276,25.9276,25.8535,25.9029,26546.0
2016-03-16 13:55:00,31.43,31.46,31.4,31.4,18769.0,25.9029,25.9276,25.8782,25.8782,18769.0
2016-03-16 14:00:00,31.41,31.65,31.38,31.56,18202.0,25.8864,26.0842,25.8617,26.01,18202.0
2016-03-16 14:05:00,31.57,31.67,31.53,31.53,22536.0,26.0183,26.1007,25.9853,25.9853,22536.0
2016-03-16 14:10:00,31.52,31.53,31.46,31.46,13908.0,25.9771,25.9853,25.9276,25.9276,13908.0
2016-03-16 14:15:00,31.46,31.48,31.42,31.47,19238.0,25.9276,25.9441,25.8947,25.9359,19238.0
2016-03-16 14:20:00,31.48,31.62,31.47,31.61,23223.0,25.9441,26.0595,25.9359,26.0513,23223.0
2016-03-16 14:25:00,31.65,31.82,31.63,31.8,13360.0,26.0842,26.2243,26.0677,26.2078,13360.0
2016-03-16 14:30:00,31.82,31.83,31.75,31.77,12660.0,26.2243,26.2326,26.1666,26.1831,12660.0
2016-03-16 14:35:00,31.77,31.81,31.68,31.8,19372.0,26.1831,26.2161,26.1089,26.2078,19372.0
2016-03-16 14:40:00,31.81,31.91,31.8,31.91,14933.0,26.2161,26.2985,26.2078,26.2985,14933.0
2016-03-16 14:45:00,31.92,31.94,31.84,31.86,19568.0,26.3067,26.3232,26.2408,26.2573,19568.0
2016-03-16 14:50:00,31.86,31.86,31.77,31.81,18122.0,26.2573,26.2573,26.1831,26.2161,18122.0
2016-03-16 14:55:00,31.81,31.81,31.6,31.62,23485.0,26.2161,26.2161,26.043,26.0595,23485.0
2016-03-16 15:00:00,31.62,31.75,31.62,31.74,15888.0,26.0595,26.1666,26.0595,26.1584,15888.0
2016-03-16 15:05:00,31.74,31.77,31.69,31.77,28122.0,26.1584,26.1831,26.1172,26.1831,28122.0
2016-03-16 15:10:00,31.77,31.81,31.72,31.74,21266.0,26.1831,26.2161,26.1419,26.1584,21266.0
2016-03-16 15:15:00,31.74,31.75,31.68,31.7,29897.0,26.1584,26.1666,26.1089,26.1254,29897.0
2016-03-16 15:20:00,31.7,31.7,31.62,31.67,21530.0,26.1254,26.1254,26.0595,26.1007,21530.0
2016-03-16 15:25:00,31.67,31.72,31.65,31.7,22309.0,26.1007,26.1419,26.0842,26.1254,22309.0
2016-03-16 15:30:00,31.71,31.72,31.62,31.71,22368.0,26.1337,26.1419,26.0595,26.1337,22368.0
2016-03-16 15:35:00,31.71,31.78,31.7,31.78,24211.0,26.1337,26.1914,26.1254,26.1914,24211.0
2016-03-16 15:40:00,31.77,31.81,31.68,31.68,37526.0,26.1831,26.2161,26.1089,26.1089,37526.0
2016-03-16 15:45:00,31.69,31.72,31.68,31.7,79572.0,26.1172,26.1419,26.1089,26.1254,79572.0
2016-03-16 15:50:00,31.69,31.7,31.6,31.62,78863.0,26.1172,26.1254,26.043,26.0595,78863.0
2016-03-16 15:55:00,31.61,31.67,31.61,31.64,129843.0,26.0513,26.1007,26.0513,26.076,129843.0
2016-03-17 09:30:00,31.59,31.63,31.4,31.53,27100.0,26.0348,26.0677,25.8782,25.9853,27100.0
2016-03-17 09:35:00,31.55,31.55,31.32,31.44,25568.0,26.0018,26.0018,25.8123,25.9111,25568.0
2016-03-17 09:40:00,31.47,31.48,31.16,31.2,20946.0,25.9359,25.9441,25.6804,25.7134,20946.0
2016-03-17 09:45:00,31.25,31.4,31.24,31.36,16944.0,25.7546,25.8782,25.7463,25.8452,16944.0
2016-03-17 09:50:00,31.36,31.54,31.34,31.44,33277.0,25.8452,25.9936,25.8287,25.9111,33277.0
2016-03-17 09:55:00,31.43,31.48,31.37,31.37,8588.0,25.9029,25.9441,25.8535,25.8535,8588.0
2016-03-17 10:00:00,31.41,31.49,31.38,31.44,24115.0,25.8864,25.9524,25.8617,25.9111,24115.0
2016-03-17 10:05:00,31.43,31.44,31.31,31.36,22836.0,25.9029,25.9111,25.804,25.8452,22836.0
2016-03-17 10:10:00,31.35,31.47,31.34,31.46,52390.0,25.837,25.9359,25.8287,25.9276,52390.0
2016-03-17 10:15:00,31.47,31.48,31.36,31.39,18013.0,25.9359,25.9441,25.8452,25.8699,18013.0
2016-03-17 10:20:00,31.39,31.39,31.29,31.3,14590.0,25.8699,25.8699,25.7875,25.7958,14590.0
2016-03-17 10:25:00,31.3,31.34,31.23,31.25,20333.0,25.7958,25.8287,25.7381,25.7546,20333.0
2016-03-17 10:30:00,31.25,31.44,31.25,31.36,20708.0,25.7546,25.9111,25.7546,25.8452,20708.0
2016-03-17 10:35:00,31.36,31.5,31.36,31.5,40726.0,25.8452,25.9606,25.8452,25.9606,40726.0
2016-03-17 10:40:00,31.49,31.63,31.49,31.63,18681.0,25.9524,26.0677,25.9524,26.0677,18681.0
2016-03-17 10:45:00,31.64,31.71,31.63,31.68,24859.0,26.076,26.1337,26.0677,26.1089,24859.0
2016-03-17 10:50:00,31.68,31.71,31.64,31.64,18700.0,26.1089,26.1337,26.076,26.076,18700.0
2016-03-17 10:55:00,31.63,31.63,31.54,31.59,18394.0,26.0677,26.0677,25.9936,26.0348,18394.0
2016-03-17 11:00:00,31.59,31.59,31.54,31.58,18696.0,26.0348,26.0348,25.9936,26.0265,18696.0
2016-03-17 11:05:00,31.58,31.64,31.58,31.62,17266.0,26.0265,26.076,26.0265,26.0595,17266.0
2016-03-17 11:10:00,31.62,31.75,31.62,31.75,14224.0,26.0595,26.1666,26.0595,26.1666,14224.0
2016-03-17 11:15:00,31.76,31.79,31.71,31.71,20166.0,26.1749,26.1996,26.1337,26.1337,20166.0
2016-03-17 11:20:00,31.72,31.79,31.71,31.76,23346.0,26.1419,26.1996,26.1337,26.1749,23346.0
2016-03-17 11:25:00,31.76,31.77,31.68,31.7,16266.0,26.1749,26.1831,26.1089,26.1254,16266.0
2016-03-17 11:30:00,31.7,31.7,31.65,31.65,23150.0,26.1254,26.1254,26.0842,26.0842,23150.0
2016-03-17 11:35:00,31.65,31.65,31.49,31.49,20456.0,26.0842,26.0842,25.9524,25.9524,20456.0
2016-03-17 11:40:00,31.5,31.5,31.45,31.46,17023.0,25.9606,25.9606,25.9194,25.9276,17023.0
2016-03-17 11:45:00,31.46,31.48,31.38,31.41,13155.0,25.9276,25.9441,25.8617,25.8864,13155.0
2016-03-17 11:50:00,31.42,31.42,31.35,31.37,13171.0,25.8947,25.8947,25.837,25.8535,13171.0
2016-03-17 11:55:00,31.36,31.38,31.33,31.35,16580.0,25.8452,25.8617,25.8205,25.837,16580.0
2016-03-17 12:00:00,31.35,31.49,31.34,31.46,15694.0,25.837,25.9524,25.8287,25.9276,15694.0
2016-03-17 12:05:00,31.46,31.55,31.45,31.53,33874.0,25.9276,26.0018,25.9194,25.9853,33874.0
2016-03-17 12:10:00,31.53,31.58,31.51,31.51,9400.0,25.9853,26.0265,25.9688,25.9688,9400.0
2016-03-17 12:15:00,31.51,31.53,31.44,31.53,16323.0,25.9688,25.9853,25.9111,25.9853,16323.0
2016-03-17 12:20:00,31.51,31.59,31.51,31.57,18900.0,25.9688,26.0348,25.9688,26.0183,18900.0
2016-03-17 12:25:00,31.57,31.6,31.54,31.57,21284.0,26.0183,26.043,25.9936,26.0183,21284.0
2016-03-17 12:30:00,31.58,31.59,31.46,31.46,34568.0,26.0265,26.0348,25.9276,25.9276,34568.0
2016-03-17 12:35:00,31.46,31.56,31.45,31.54,26036.0,25.9276,26.01,25.9194,25.9936,26036.0
2016-03-17 12:40:00,31.53,31.53,31.5,31.53,9229.0,25.9853,25.9853,25.9606,25.9853,9229.0
2016-03-17 12:45:00,31.54,31.61,31.54,31.61,7600.0,25.9936,26.0513,25.9936,26.0513,7600.0
2016-03-17 12:50:00,31.62,31.63,31.6,31.62,8198.0,26.0595,26.0677,26.043,26.0595,8198.0
2016-03-17 12:55:00,31.63,31.65,31.6,31.61,11423.0,26.0677,26.0842,26.043,26.0513,11423.0
2016-03-17 13:00:00,31.62,31.68,31.62,31.65,16002.0,26.0595,26.1089,26.0595,26.0842,16002.0
2016-03-17 13:05:00,31.64,31.71,31.63,31.66,29556.0,26.076,26.1337,26.0677,26.0925,29556.0
2016-03-17 13:10:00,31.66,31.66,31.58,31.61,23465.0,26.0925,26.0925,26.0265,26.0513,23465.0
2016-03-17 13:15:00,31.61,31.61,31.51,31.53,10763.0,26.0513,26.0513,25.9688,25.9853,10763.0
2016-03-17 13:20:00,31.52,31.66,31.52,31.66,5939.0,25.9771,26.0925,25.9771,26.0925,5939.0
2016-03-17 13:25:00,31.66,31.69,31.63,31.63,9920.0,26.0925,26.1172,26.0677,26.0677,9920.0
2016-03-17 13:30:00,31.64,31.66,31.64,31.66,8695.0,26.076,26.0925,26.076,26.0925,8695.0
2016-03-17 13:35:00,31.67,31.71,31.67,31.7,10795.0,26.1007,26.1337,26.1007,26.1254,10795.0
2016-03-17 13:40:00,31.71,31.71,31.64,31.65,12308.0,26.1337,26.1337,26.076,26.0842,12308.0
2016-03-17 13:45:00,31.65,31.67,31.62,31.62,11791.0,26.0842,26.1007,26.0595,26.0595,11791.0
2016-03-17 13:50:00,31.62,31.68,31.61,31.68,8079.0,26.0595,26.1089,26.0513,26.1089,8079.0
2016-03-17 13:55:00,31.67,31.67,31.64,31.66,10253.0,26.1007,26.1007,26.076,26.0925,10253.0
2016-03-17 14:00:00,31.66,31.67,31.64,31.67,16100.0,26.0925,26.1007,26.076,26.1007,16100.0
2016-03-17 14:05:00,31.66,31.68,31.66,31.68,13700.0,26.0925,26.1089,26.0925,26.1089,13700.0
2016-03-17 14:10:00,31.67,31.7,31.67,31.7,15998.0,26.1007,26.1254,26.1007,26.1254,15998.0
2016-03-17 14:15:00,31.7,31.81,31.7,31.78,21239.0,26.1254,26.2161,26.1254,26.1914,21239.0
2016-03-17 14:20:00,31.79,31.81,31.75,31.76,32744.0,26.1996,26.2161,26.1666,26.1749,32744.0
2016-03-17 14:25:00,31.76,31.76,31.7,31.75,31841.0,26.1749,26.1749,26.1254,26.1666,31841.0
2016-03-17 14:30:00,31.75,31.77,31.75,31.76,9517.0,26.1666,26.1831,26.1666,26.1749,9517.0
2016-03-17 14:35:00,31.76,31.78,31.73,31.78,17463.0,26.1749,26.1914,26.1502,26.1914,17463.0
2016-03-17 14:40:00,31.78,31.79,31.74,31.74,17676.0,26.1914,26.1996,26.1584,26.1584,17676.0
2016-03-17 14:45:00,31.74,31.76,31.73,31.73,20800.0,26.1584,26.1749,26.1502,26.1502,20800.0
2016-03-17 14:50:00,31.74,31.74,31.68,31.69,32918.0,26.1584,26.1584,26.1089,26.1172,32918.0
2016-03-17 14:55:00,31.69,31.78,31.68,31.78,25297.0,26.1172,26.1914,26.1089,26.1914,25297.0
2016-03-17 15:00:00,31.78,31.85,31.77,31.85,19745.0,26.1914,26.249,26.1831,26.249,19745.0
2016-03-17 15:05:00,31.86,31.86,31.81,31.83,26986.0,26.2573,26.2573,26.2161,26.2326,26986.0
2016-03-17 15:10:00,31.83,31.85,31.82,31.83,21103.0,26.2326,26.249,26.2243,26.2326,21103.0
2016-03-17 15:15:00,31.83,31.85,31.82,31.84,19210.0,26.2326,26.249,26.2243,26.2408,19210.0
2016-03-17 15:20:00,31.85,31.89,31.84,31.89,20372.0,26.249,26.282,26.2408,26.282,20372.0
2016-03-17 15:25:00,31.88,31.91,31.86,31.86,34293.0,26.2738,26.2985,26.2573,26.2573,34293.0
2016-03-17 15:30:00,31.87,31.89,31.85,31.86,24652.0,26.2655,26.282,26.249,26.2573,24652.0
2016-03-17 15:35:00,31.86,31.9,31.85,31.9,28442.0,26.2573,26.2903,26.249,26.2903,28442.0
2016-03-17 15:40:00,31.9,31.91,31.89,31.91,24466.0,26.2903,26.2985,26.282,26.2985,24466.0
2016-03-17 15:45:00,31.91,31.93,31.88,31.91,47251.0,26.2985,26.315,26.2738,26.2985,47251.0
2016-03-17 15:50:00,31.91,31.91,31.9,31.9,55904.0,26.2985,26.2985,26.2903,26.2903,55904.0
2016-03-17 15:55:00,31.91,31.91,31.82,31.84,130470.0,26.2985,26.2985,26.2243,26.2408,130470.0
2016-03-18 09:30:00,32.07,32.26,31.97,32.26,205892.0,26.4304,26.5869,26.3479,26.5869,205892.0
2016-03-18 09:35:00,32.27,32.28,32.12,32.23,9198.0,26.5952,26.6034,26.4716,26.5622,9198.0
2016-03-18 09:40:00,32.24,32.38,32.11,32.11,20989.0,26.5705,26.6858,26.4633,26.4633,20989.0
2016-03-18 09:45:00,32.09,32.1,31.94,32.02,22971.0,26.4468,26.4551,26.3232,26.3892,22971.0
2016-03-18 09:50:00,32.04,32.19,32.04,32.14,6010.0,26.4056,26.5293,26.4056,26.4881,6010.0
2016-03-18 09:55:00,32.14,32.21,32.14,32.2,4967.0,26.4881,26.5457,26.4881,26.5375,4967.0
2016-03-18 10:00:00,32.18,32.22,32.12,32.15,25567.0,26.521,26.554,26.4716,26.4963,25567.0
2016-03-18 10:05:00,32.14,32.15,32.0,32.12,27449.0,26.4881,26.4963,26.3727,26.4716,27449.0
2016-03-18 10:10:00,32.12,32.12,32.04,32.11,9050.0,26.4716,26.4716,26.4056,26.4633,9050.0
2016-03-18 10:15:00,32.12,32.15,31.97,32.0,9448.0,26.4716,26.4963,26.3479,26.3727,9448.0
2016-03-18 10:20:00,31.99,32.1,31.99,32.06,12217.0,26.3644,26.4551,26.3644,26.4221,12217.0
2016-03-18 10:25:00,32.05,32.09,31.99,32.08,9160.0,26.4139,26.4468,26.3644,26.4386,9160.0
2016-03-18 10:30:00,32.08,32.14,32.08,32.13,14358.0,26.4386,26.4881,26.4386,26.4798,14358.0
2016-03-18 10:35:00,32.13,32.14,32.04,32.05,14928.0,26.4798,26.4881,26.4056,26.4139,14928.0
2016-03-18 10:40:00,32.05,32.07,32.01,32.04,11350.0,26.4139,26.4304,26.3809,26.4056,11350.0
2016-03-18 10:45:00,32.05,32.1,31.99,32.05,58636.0,26.4139,26.4551,26.3644,26.4139,58636.0
2016-03-18 10:50:00,32.05,32.12,32.04,32.06,10391.0,26.4139,26.4716,26.4056,26.4221,10391.0
2016-03-18 10:55:00,32.07,32.1,32.0,32.05,16141.0,26.4304,26.4551,26.3727,26.4139,16141.0
2016-03-18 11:00:00,32.06,32.12,32.05,32.06,41723.0,26.4221,26.4716,26.4139,26.4221,41723.0
2016-03-18 11:05:00,32.06,32.11,32.05,32.05,22577.0,26.4221,26.4633,26.4139,26.4139,22577.0
2016-03-18 11:10:00,32.05,32.07,31.95,31.97,93686.0,26.4139,26.4304,26.3315,26.3479,93686.0
2016-03-18 11:15:00,31.97,31.98,31.82,31.82,40597.0,26.3479,26.3562,26.2243,26.2243,40597.0
2016-03-18 11:20:00,31.84,31.86,31.81,31.85,32067.0,26.2408,26.2573,26.2161,26.249,32067.0
2016-03-18 11:25:00,31.86,31.86,31.69,31.76,20600.0,26.2573,26.2573,26.1172,26.1749,20600.0
2016-03-18 11:30:00,31.76,31.77,31.68,31.68,10722.0,26.1749,26.1831,26.1089,26.1089,10722.0
2016-03-18 11:35:00,31.66,31.71,31.64,31.65,22714.0,26.0925,26.1337,26.076,26.0842,22714.0
2016-03-18 11:40:00,31.65,31.7,31.61,31.62,16500.0,26.0842,26.1254,26.0513,26.0595,16500.0
2016-03-18 11:45:00,31.62,31.69,31.61,31.61,21353.0,26.0595,26.1172,26.0513,26.0513,21353.0
2016-03-18 11:50:00,31.61,31.62,31.57,31.6,14857.0,26.0513,26.0595,26.0183,26.043,14857.0
2016-03-18 11:55:00,31.6,31.64,31.59,31.63,25078.0,26.043,26.076,26.0348,26.0677,25078.0
2016-03-18 12:00:00,31.63,31.65,31.61,31.63,21936.0,26.0677,26.0842,26.0513,26.0677,21936.0
2016-03-18 12:05:00,31.64,31.65,31.57,31.61,23420.0,26.076,26.0842,26.0183,26.0513,23420.0
2016-03-18 12:10:00,31.62,31.65,31.58,31.64,19394.0,26.0595,26.0842,26.0265,26.076,19394.0
2016-03-18 12:15:00,31.63,31.66,31.63,31.63,28414.0,26.0677,26.0925,26.0677,26.0677,28414.0
2016-03-18 12:20:00,31.64,31.66,31.63,31.64,7216.0,26.076,26.0925,26.0677,26.076,7216.0
2016-03-18 12:25:00,31.64,31.68,31.63,31.65,11165.0,26.076,26.1089,26.0677,26.0842,11165.0
2016-03-18 12:30:00,31.65,31.69,31.64,31.65,15052.0,26.0842,26.1172,26.076,26.0842,15052.0
2016-03-18 12:35:00,31.65,31.7,31.65,31.66,14729.0,26.0842,26.1254,26.0842,26.0925,14729.0
2016-03-18 12:40:00,31.65,31.69,31.64,31.64,6750.0,26.0842,26.1172,26.076,26.076,6750.0
2016-03-18 12:45:00,31.64,31.69,31.64,31.64,18707.0,26.076,26.1172,26.076,26.076,18707.0
2016-03-18 12:50:00,31.64,31.67,31.62,31.65,13765.0,26.076,26.1007,26.0595,26.0842,13765.0
2016-03-18 12:55:00,31.65,31.7,31.65,31.65,7551.0,26.0842,26.1254,26.0842,26.0842,7551.0
2016-03-18 13:00:00,31.65,31.68,31.62,31.67,10203.0,26.0842,26.1089,26.0595,26.1007,10203.0
2016-03-18 13:05:00,31.67,31.71,31.66,31.67,14800.0,26.1007,26.1337,26.0925,26.1007,14800.0
2016-03-18 13:10:00,31.66,31.66,31.6,31.62,15635.0,26.0925,26.0925,26.043,26.0595,15635.0
2016-03-18 13:15:00,31.63,31.65,31.61,31.64,10817.0,26.0677,26.0842,26.0513,26.076,10817.0
2016-03-18 13:20:00,31.66,31.69,31.64,31.68,3700.0,26.0925,26.1172,26.076,26.1089,3700.0
2016-03-18 13:25:00,31.69,31.7,31.63,31.67,22875.0,26.1172,26.1254,26.0677,26.1007,22875.0
2016-03-18 13:30:00,31.67,31.67,31.61,31.61,6777.0,26.1007,26.1007,26.0513,26.0513,6777.0
2016-03-18 13:35:00,31.62,31.67,31.62,31.67,7000.0,26.0595,26.1007,26.0595,26.1007,7000.0
2016-03-18 13:40:00,31.67,31.7,31.66,31.69,21633.0,26.1007,26.1254,26.0925,26.1172,21633.0
2016-03-18 13:45:00,31.7,31.72,31.68,31.72,22072.0,26.1254,26.1419,26.1089,26.1419,22072.0
2016-03-18 13:50:00,31.72,31.74,31.71,31.71,11453.0,26.1419,26.1584,26.1337,26.1337,11453.0
2016-03-18 13:55:00,31.72,31.73,31.68,31.7,9774.0,26.1419,26.1502,26.1089,26.1254,9774.0
2016-03-18 14:00:00,31.7,31.7,31.67,31.69,19870.0,26.1254,26.1254,26.1007,26.1172,19870.0
2016-03-18 14:05:00,31.7,31.73,31.7,31.71,11500.0,26.1254,26.1502,26.1254,26.1337,11500.0
2016-03-18 14:10:00,31.7,31.76,31.7,31.75,16780.0,26.1254,26.1749,26.1254,26.1666,16780.0
2016-03-18 14:15:00,31.75,31.75,31.73,31.74,5434.0,26.1666,26.1666,26.1502,26.1584,5434.0
2016-03-18 14:20:00,31.75,31.77,31.72,31.76,10104.0,26.1666,26.1831,26.1419,26.1749,10104.0
2016-03-18 14:25:00,31.75,31.77,31.73,31.74,25596.0,26.1666,26.1831,26.1502,26.1584,25596.0
2016-03-18 14:30:00,31.74,31.76,31.72,31.74,9133.0,26.1584,26.1749,26.1419,26.1584,9133.0
2016-03-18 14:35:00,31.75,31.75,31.71,31.74,16450.0,26.1666,26.1666,26.1337,26.1584,16450.0
2016-03-18 14:40:00,31.73,31.74,31.71,31.74,13775.0,26.1502,26.1584,26.1337,26.1584,13775.0
2016-03-18 14:45:00,31.74,31.75,31.67,31.71,31419.0,26.1584,26.1666,26.1007,26.1337,31419.0
2016-03-18 14:50:00,31.72,31.72,31.65,31.66,20850.0,26.1419,26.1419,26.0842,26.0925,20850.0
2016-03-18 14:55:00,31.67,31.68,31.61,31.65,17690.0,26.1007,26.1089,26.0513,26.0842,17690.0
2016-03-18 15:00:00,31.65,31.69,31.65,31.67,12002.0,26.0842,26.1172,26.0842,26.1007,12002.0
2016-03-18 15:05:00,31.68,31.71,31.65,31.67,17892.0,26.1089,26.1337,26.0842,26.1007,17892.0
2016-03-18 15:10:00,31.67,31.69,31.64,31.68,7772.0,26.1007,26.1172,26.076,26.1089,7772.0
2016-03-18 15:15:00,31.69,31.69,31.66,31.68,61723.0,26.1172,26.1172,26.0925,26.1089,61723.0
2016-03-18 15:20:00,31.68,31.68,31.6,31.62,26173.0,26.1089,26.1089,26.043,26.0595,26173.0
2016-03-18 15:25:00,31.63,31.69,31.63,31.69,69083.0,26.0677,26.1172,26.0677,26.1172,69083.0
2016-03-18 15:30:00,31.69,31.69,31.65,31.66,16223.0,26.1172,26.1172,26.0842,26.0925,16223.0
2016-03-18 15:35:00,31.67,31.68,31.63,31.64,20071.0,26.1007,26.1089,26.0677,26.076,20071.0
2016-03-18 15:40:00,31.64,31.69,31.63,31.65,39366.0,26.076,26.1172,26.0677,26.0842,39366.0
2016-03-18 15:45:00,31.66,31.71,31.65,31.69,62721.0,26.0925,26.1337,26.0842,26.1172,62721.0
2016-03-18 15:50:00,31.69,31.72,31.69,31.69,69950.0,26.1172,26.1419,26.1172,26.1172,69950.0
2016-03-18 15:55:00,31.7,31.78,31.69,31.7,143284.0,26.1254,26.1914,26.1172,26.1254,143284.0
2016-03-21 09:30:00,31.7,31.9,31.48,31.85,19717.0,26.1254,26.2903,25.9441,26.249,19717.0
2016-03-21 09:35:00,31.85,31.87,31.79,31.85,5673.0,26.249,26.2655,26.1996,26.249,5673.0
2016-03-21 09:40:00,31.87,31.93,31.67,31.76,20168.0,26.2655,26.315,26.1007,26.1749,20168.0
2016-03-21 09:45:00,31.77,31.77,31.54,31.55,16192.0,26.1831,26.1831,25.9936,26.0018,16192.0
2016-03-21 09:50:00,31.6,31.81,31.58,31.58,14554.0,26.043,26.2161,26.0265,26.0265,14554.0
2016-03-21 09:55:00,31.58,31.59,31.46,31.51,19097.0,26.0265,26.0348,25.9276,25.9688,19097.0
2016-03-21 10:00:00,31.54,31.6,31.46,31.47,20736.0,25.9936,26.043,25.9276,25.9359,20736.0
2016-03-21 10:05:00,31.47,31.48,31.39,31.48,27848.0,25.9359,25.9441,25.8699,25.9441,27848.0
2016-03-21 10:10:00,31.48,31.5,31.38,31.38,19323.0,25.9441,25.9606,25.8617,25.8617,19323.0
2016-03-21 10:15:00,31.38,31.39,31.3,31.33,23244.0,25.8617,25.8699,25.7958,25.8205,23244.0
2016-03-21 10:20:00,31.33,31.36,31.29,31.35,20717.0,25.8205,25.8452,25.7875,25.837,20717.0
2016-03-21 10:25:00,31.35,31.43,31.31,31.32,19079.0,25.837,25.9029,25.804,25.8123,19079.0
2016-03-21 10:30:00,31.32,31.38,31.29,31.38,13510.0,25.8123,25.8617,25.7875,25.8617,13510.0
2016-03-21 10:35:00,31.39,31.41,31.36,31.36,6103.0,25.8699,25.8864,25.8452,25.8452,6103.0
2016-03-21 10:40:00,31.36,31.41,31.3,31.35,44801.0,25.8452,25.8864,25.7958,25.837,44801.0
2016-03-21 10:45:00,31.33,31.4,31.32,31.32,16023.0,25.8205,25.8782,25.8123,25.8123,16023.0
2016-03-21 10:50:00,31.31,31.32,31.24,31.24,15113.0,25.804,25.8123,25.7463,25.7463,15113.0
2016-03-21 10:55:00,31.23,31.3,31.22,31.26,14775.0,25.7381,25.7958,25.7298,25.7628,14775.0
2016-03-21 11:00:00,31.27,31.35,31.27,31.3,10538.0,25.771,25.837,25.771,25.7958,10538.0
2016-03-21 11:05:00,31.32,31.34,31.24,31.24,11096.0,25.8123,25.8287,25.7463,25.7463,11096.0
2016-03-21 11:10:00,31.24,31.27,31.17,31.26,12133.0,25.7463,25.771,25.6886,25.7628,12133.0
2016-03-21 11:15:00,31.27,31.4,31.27,31.37,14819.0,25.771,25.8782,25.771,25.8535,14819.0
2016-03-21 11:20:00,31.38,31.45,31.38,31.39,16420.0,25.8617,25.9194,25.8617,25.8699,16420.0
2016-03-21 11:25:00,31.36,31.39,31.33,31.34,16551.0,25.8452,25.8699,25.8205,25.8287,16551.0
2016-03-21 11:30:00,31.36,31.42,31.35,31.39,14455.0,25.8452,25.8947,25.837,25.8699,14455.0
2016-03-21 11:35:00,31.4,31.41,31.32,31.32,7881.0,25.8782,25.8864,25.8123,25.8123,7881.0
2016-03-21 11:40:00,31.3,31.31,31.27,31.31,7440.0,25.7958,25.804,25.771,25.804,7440.0
2016-03-21 11:45:00,31.31,31.34,31.23,31.24,8963.0,25.804,25.8287,25.7381,25.7463,8963.0
2016-03-21 11:50:00,31.22,31.22,31.14,31.16,28222.0,25.7298,25.7298,25.6639,25.6804,28222.0
2016-03-21 11:55:00,31.15,31.16,31.08,31.1,14264.0,25.6721,25.6804,25.6145,25.6309,14264.0
2016-03-21 12:00:00,31.1,31.16,31.1,31.15,9950.0,25.6309,25.6804,25.6309,25.6721,9950.0
2016-03-21 12:05:00,31.15,31.19,31.13,31.19,3900.0,25.6721,25.7051,25.6557,25.7051,3900.0
2016-03-21 12:10:00,31.19,31.21,31.16,31.2,15581.0,25.7051,25.7216,25.6804,25.7134,15581.0
2016-03-21 12:15:00,31.21,31.21,31.12,31.12,37312.0,25.7216,25.7216,25.6474,25.6474,37312.0
2016-03-21 12:20:00,31.14,31.22,31.12,31.21,7100.0,25.6639,25.7298,25.6474,25.7216,7100.0
2016-03-21 12:25:00,31.21,31.3,31.19,31.3,4319.0,25.7216,25.7958,25.7051,25.7958,4319.0
2016-03-21 12:30:00,31.29,31.31,31.21,31.26,21838.0,25.7875,25.804,25.7216,25.7628,21838.0
2016-03-21 12:35:00,31.27,31.3,31.27,31.3,3140.0,25.771,25.7958,25.771,25.7958,3140.0
2016-03-21 12:40:00,31.29,31.3,31.26,31.28,6180.0,25.7875,25.7958,25.7628,25.7793,6180.0
2016-03-21 12:45:00,31.29,31.33,31.25,31.26,9197.0,25.7875,25.8205,25.7546,25.7628,9197.0
2016-03-21 12:50:00,31.26,31.3,31.26,31.29,4942.0,25.7628,25.7958,25.7628,25.7875,4942.0
2016-03-21 12:55:00,31.3,31.31,31.27,31.31,4880.0,25.7958,25.804,25.771,25.804,4880.0
2016-03-21 13:00:00,31.31,31.32,31.26,31.28,7789.0,25.804,25.8123,25.7628,25.7793,7789.0
2016-03-21 13:05:00,31.27,31.27,31.23,31.27,5996.0,25.771,25.771,25.7381,25.771,5996.0
2016-03-21 13:10:00,31.26,31.28,31.22,31.24,5400.0,25.7628,25.7793,25.7298,25.7463,5400.0
2016-03-21 13:15:00,31.25,31.28,31.24,31.28,4977.0,25.7546,25.7793,25.7463,25.7793,4977.0
2016-03-21 13:20:00,31.27,31.29,31.25,31.29,6102.0,25.771,25.7875,25.7546,25.7875,6102.0
2016-03-21 13:25:00,31.28,31.31,31.27,31.29,6600.0,25.7793,25.804,25.771,25.7875,6600.0
2016-03-21 13:30:00,31.3,31.31,31.24,31.26,4206.0,25.7958,25.804,25.7463,25.7628,4206.0
2016-03-21 13:35:00,31.25,31.26,31.19,31.24,20400.0,25.7546,25.7628,25.7051,25.7463,20400.0
2016-03-21 13:40:00,31.23,31.29,31.21,31.28,10370.0,25.7381,25.7875,25.7216,25.7793,10370.0
2016-03-21 13:45:00,31.28,31.3,31.26,31.27,12035.0,25.7793,25.7958,25.7628,25.771,12035.0
2016-03-21 13:50:00,31.29,31.31,31.27,31.29,5500.0,25.7875,25.804,25.771,25.7875,5500.0
2016-03-21 13:55:00,31.29,31.29,31.18,31.19,15431.0,25.7875,25.7875,25.6969,25.7051,15431.0
2016-03-21 14:00:00,31.2,31.24,31.18,31.24,9100.0,25.7134,25.7463,25.6969,25.7463,9100.0
2016-03-21 14:05:00,31.25,31.25,31.19,31.2,20861.0,25.7546,25.7546,25.7051,25.7134,20861.0
2016-03-21 14:10:00,31.22,31.25,31.21,31.24,8375.0,25.7298,25.7546,25.7216,25.7463,8375.0
2016-03-21 14:15:00,31.25,31.27,31.19,31.19,18982.0,25.7546,25.771,25.7051,25.7051,18982.0
2016-03-21 14:20:00,31.2,31.25,31.19,31.21,19552.0,25.7134,25.7546,25.7051,25.7216,19552.0
2016-03-21 14:25:00,31.21,31.22,31.2,31.22,9100.0,25.7216,25.7298,25.7134,25.7298,9100.0
2016-03-21 14:30:00,31.22,31.22,31.16,31.18,20790.0,25.7298,25.7298,25.6804,25.6969,20790.0
2016-03-21 14:35:00,31.19,31.22,31.18,31.18,17561.0,25.7051,25.7298,25.6969,25.6969,17561.0
2016-03-21 14:40:00,31.18,31.22,31.18,31.2,26007.0,25.6969,25.7298,25.6969,25.7134,26007.0
2016-03-21 14:45:00,31.2,31.21,31.14,31.19,22374.0,25.7134,25.7216,25.6639,25.7051,22374.0
2016-03-21 14:50:00,31.19,31.22,31.18,31.21,16141.0,25.7051,25.7298,25.6969,25.7216,16141.0
2016-03-21 14:55:00,31.21,31.22,31.16,31.17,31873.0,25.7216,25.7298,25.6804,25.6886,31873.0
2016-03-21 15:00:00,31.17,31.18,31.14,31.14,21038.0,25.6886,25.6969,25.6639,25.6639,21038.0
2016-03-21 15:05:00,31.14,31.17,31.13,31.13,22940.0,25.6639,25.6886,25.6557,25.6557,22940.0
2016-03-21 15:10:00,31.14,31.15,31.11,31.14,18474.0,25.6639,25.6721,25.6392,25.6639,18474.0
2016-03-21 15:15:00,31.14,31.15,31.13,31.13,16106.0,25.6639,25.6721,25.6557,25.6557,16106.0
2016-03-21 15:20:00,31.14,31.17,31.13,31.16,23278.0,25.6639,25.6886,25.6557,25.6804,23278.0
2016-03-21 15:25:00,31.17,31.21,31.16,31.2,21030.0,25.6886,25.7216,25.6804,25.7134,21030.0
2016-03-21 15:30:00,31.21,31.21,31.14,31.15,34647.0,25.7216,25.7216,25.6639,25.6721,34647.0
2016-03-21 15:35:00,31.16,31.18,31.14,31.15,27411.0,25.6804,25.6969,25.6639,25.6721,27411.0
2016-03-21 15:40:00,31.15,31.16,31.12,31.12,49480.0,25.6721,25.6804,25.6474,25.6474,49480.0
2016-03-21 15:45:00,31.13,31.16,31.09,31.09,106559.0,25.6557,25.6804,25.6227,25.6227,106559.0
2016-03-21 15:50:00,31.09,31.11,31.09,31.1,66683.0,25.6227,25.6392,25.6227,25.6309,66683.0
2016-03-21 15:55:00,31.09,31.1,31.05,31.06,143886.0,25.6227,25.6309,25.5897,25.598,143886.0
2016-03-22 09:30:00,32.05,32.15,31.72,32.11,247549.0,26.4139,26.4963,26.1419,26.4633,247549.0
2016-03-22 09:35:00,32.15,32.35,32.07,32.15,163652.0,26.4963,26.6611,26.4304,26.4963,163652.0
2016-03-22 09:40:00,32.15,32.3,32.02,32.12,101395.0,26.4963,26.6199,26.3892,26.4716,101395.0
2016-03-22 09:45:00,32.1,32.16,31.9,31.96,88440.0,26.4551,26.5045,26.2903,26.3397,88440.0
2016-03-22 09:50:00,31.97,32.09,31.92,32.06,88548.0,26.3479,26.4468,26.3067,26.4221,88548.0
2016-03-22 09:55:00,32.07,32.12,31.91,32.02,51186.0,26.4304,26.4716,26.2985,26.3892,51186.0
2016-03-22 10:00:00,32.02,32.06,31.86,31.9,66396.0,26.3892,26.4221,26.2573,26.2903,66396.0
2016-03-22 10:05:00,31.9,31.93,31.76,31.77,49668.0,26.2903,26.315,26.1749,26.1831,49668.0
2016-03-22 10:10:00,31.77,31.89,31.68,31.83,43485.0,26.1831,26.282,26.1089,26.2326,43485.0
2016-03-22 10:15:00,31.83,31.86,31.66,31.71,86672.0,26.2326,26.2573,26.0925,26.1337,86672.0
2016-03-22 10:20:00,31.7,31.87,31.69,31.87,30713.0,26.1254,26.2655,26.1172,26.2655,30713.0
2016-03-22 10:25:00,31.88,32.0,31.87,32.0,48030.0,26.2738,26.3727,26.2655,26.3727,48030.0
2016-03-22 10:30:00,32.0,32.06,31.91,31.94,58865.0,26.3727,26.4221,26.2985,26.3232,58865.0
2016-03-22 10:35:00,31.94,32.05,31.94,32.02,17974.0,26.3232,26.4139,26.3232,26.3892,17974.0
2016-03-22 10:40:00,32.02,32.06,31.99,32.0,32237.0,26.3892,26.4221,26.3644,26.3727,32237.0
2016-03-22 10:45:00,32.0,32.02,31.94,32.01,23478.0,26.3727,26.3892,26.3232,26.3809,23478.0
2016-03-22 10:50:00,32.01,32.08,32.0,32.05,51125.0,26.3809,26.4386,26.3727,26.4139,51125.0
2016-03-22 10:55:00,32.05,32.07,32.0,32.05,54034.0,26.4139,26.4304,26.3727,26.4139,54034.0
2016-03-22 11:00:00,32.05,32.06,32.03,32.05,20124.0,26.4139,26.4221,26.3974,26.4139,20124.0
2016-03-22 11:05:00,32.05,32.06,31.99,32.04,21302.0,26.4139,26.4221,26.3644,26.4056,21302.0
2016-03-22 11:10:00,32.05,32.11,32.04,32.1,23327.0,26.4139,26.4633,26.4056,26.4551,23327.0
2016-03-22 11:15:00,32.11,32.19,32.06,32.17,32710.0,26.4633,26.5293,26.4221,26.5128,32710.0
2016-03-22 11:20:00,32.16,32.18,32.11,32.17,23209.0,26.5045,26.521,26.4633,26.5128,23209.0
2016-03-22 11:25:00,32.18,32.25,32.17,32.22,19165.0,26.521,26.5787,26.5128,26.554,19165.0
2016-03-22 11:30:00,32.23,32.37,32.21,32.37,38693.0,26.5622,26.6776,26.5457,26.6776,38693.0
2016-03-22 11:35:00,32.37,32.51,32.35,32.49,44751.0,26.6776,26.793,26.6611,26.7765,44751.0
2016-03-22 11:40:00,32.48,32.51,32.39,32.44,37235.0,26.7683,26.793,26.6941,26.7353,37235.0
2016-03-22 11:45:00,32.43,32.44,32.35,32.35,41193.0,26.7271,26.7353,26.6611,26.6611,41193.0
2016-03-22 11:50:00,32.35,32.35,32.28,32.28,37510.0,26.6611,26.6611,26.6034,26.6034,37510.0
2016-03-22 11:55:00,32.28,32.3,32.16,32.29,41560.0,26.6034,26.6199,26.5045,26.6117,41560.0
2016-03-22 12:00:00,32.3,32.43,32.29,32.43,16862.0,26.6199,26.7271,26.6117,26.7271,16862.0
2016-03-22 12:05:00,32.43,32.49,32.43,32.47,20463.0,26.7271,26.7765,26.7271,26.76,20463.0
2016-03-22 12:10:00,32.48,32.5,32.36,32.37,29497.0,26.7683,26.7847,26.6694,26.6776,29497.0
2016-03-22 12:15:00,32.37,32.47,32.36,32.47,8289.0,26.6776,26.76,26.6694,26.76,8289.0
2016-03-22 12:20:00,32.47,32.48,32.4,32.41,10120.0,26.76,26.7683,26.7023,26.7106,10120.0
2016-03-22 12:25:00,32.4,32.43,32.37,32.41,12657.0,26.7023,26.7271,26.6776,26.7106,12657.0
2016-03-22 12:30:00,32.41,32.41,32.37,32.39,12262.0,26.7106,26.7106,26.6776,26.6941,12262.0
2016-03-22 12:35:00,32.38,32.38,32.34,32.36,13243.0,26.6858,26.6858,26.6529,26.6694,13243.0
2016-03-22 12:40:00,32.36,32.37,32.31,32.34,14123.0,26.6694,26.6776,26.6282,26.6529,14123.0
2016-03-22 12:45:00,32.34,32.34,32.29,32.32,6800.0,26.6529,26.6529,26.6117,26.6364,6800.0
2016-03-22 12:50:00,32.32,32.33,32.29,32.32,10399.0,26.6364,26.6446,26.6117,26.6364,10399.0
2016-03-22 12:55:00,32.33,32.41,32.33,32.39,51260.0,26.6446,26.7106,26.6446,26.6941,51260.0
2016-03-22 13:00:00,32.39,32.45,32.34,32.45,23211.0,26.6941,26.7435,26.6529,26.7435,23211.0
2016-03-22 13:05:00,32.46,32.46,32.4,32.41,20302.0,26.7518,26.7518,26.7023,26.7106,20302.0
2016-03-22 13:10:00,32.41,32.41,32.33,32.33,9200.0,26.7106,26.7106,26.6446,26.6446,9200.0
2016-03-22 13:15:00,32.34,32.34,32.26,32.27,11196.0,26.6529,26.6529,26.5869,26.5952,11196.0
2016-03-22 13:20:00,32.27,32.29,32.24,32.27,9747.0,26.5952,26.6117,26.5705,26.5952,9747.0
2016-03-22 13:25:00,32.27,32.33,32.27,32.32,6044.0,26.5952,26.6446,26.5952,26.6364,6044.0
2016-03-22 13:30:00,32.32,32.33,32.27,32.28,11602.0,26.6364,26.6446,26.5952,26.6034,11602.0
2016-03-22 13:35:00,32.28,32.31,32.27,32.3,6200.0,26.6034,26.6282,26.5952,26.6199,6200.0
2016-03-22 13:40:00,32.29,32.3,32.2,32.2,21700.0,26.6117,26.6199,26.5375,26.5375,21700.0
2016-03-22 13:45:00,32.2,32.27,32.2,32.24,12379.0,26.5375,26.5952,26.5375,26.5705,12379.0
2016-03-22 13:50:00,32.23,32.27,32.21,32.23,20891.0,26.5622,26.5952,26.5457,26.5622,20891.0
2016-03-22 13:55:00,32.23,32.27,32.21,32.21,11580.0,26.5622,26.5952,26.5457,26.5457,11580.0
2016-03-22 14:00:00,32.22,32.22,32.12,32.12,19384.0,26.554,26.554,26.4716,26.4716,19384.0
2016-03-22 14:05:00,32.12,32.13,32.05,32.05,17921.0,26.4716,26.4798,26.4139,26.4139,17921.0
2016-03-22 14:10:00,32.05,32.1,32.04,32.08,25111.0,26.4139,26.4551,26.4056,26.4386,25111.0
2016-03-22 14:15:00,32.08,32.08,31.93,31.95,28137.0,26.4386,26.4386,26.315,26.3315,28137.0
2016-03-22 14:20:00,31.97,31.99,31.93,31.95,10781.0,26.3479,26.3644,26.315,26.3315,10781.0
2016-03-22 14:25:00,31.94,31.94,31.86,31.88,23319.0,26.3232,26.3232,26.2573,26.2738,23319.0
2016-03-22 14:30:00,31.87,31.91,31.83,31.91,23608.0,26.2655,26.2985,26.2326,26.2985,23608.0
2016-03-22 14:35:00,31.91,32.01,31.9,31.96,24772.0,26.2985,26.3809,26.2903,26.3397,24772.0
2016-03-22 14:40:00,31.96,32.0,31.89,31.89,18130.0,26.3397,26.3727,26.282,26.282,18130.0
2016-03-22 14:45:00,31.89,32.0,31.88,31.95,21752.0,26.282,26.3727,26.2738,26.3315,21752.0
2016-03-22 14:50:00,31.95,31.97,31.88,31.89,18694.0,26.3315,26.3479,26.2738,26.282,18694.0
2016-03-22 14:55:00,31.88,31.94,31.88,31.89,38945.0,26.2738,26.3232,26.2738,26.282,38945.0
2016-03-22 15:00:00,31.88,31.92,31.87,31.89,26556.0,26.2738,26.3067,26.2655,26.282,26556.0
2016-03-22 15:05:00,31.89,31.9,31.81,31.86,36400.0,26.282,26.2903,26.2161,26.2573,36400.0
2016-03-22 15:10:00,31.87,31.89,31.85,31.87,11403.0,26.2655,26.282,26.249,26.2655,11403.0
2016-03-22 15:15:00,31.87,31.87,31.74,31.77,38025.0,26.2655,26.2655,26.1584,26.1831,38025.0
2016-03-22 15:20:00,31.76,31.78,31.74,31.75,16879.0,26.1749,26.1914,26.1584,26.1666,16879.0
2016-03-22 15:25:00,31.76,31.82,31.74,31.77,37012.0,26.1749,26.2243,26.1584,26.1831,37012.0
2016-03-22 15:30:00,31.77,31.79,31.71,31.71,36255.0,26.1831,26.1996,26.1337,26.1337,36255.0
2016-03-22 15:35:00,31.72,31.81,31.71,31.75,39439.0,26.1419,26.2161,26.1337,26.1666,39439.0
2016-03-22 15:40:00,31.76,31.79,31.72,31.72,49940.0,26.1749,26.1996,26.1419,26.1419,49940.0
2016-03-22 15:45:00,31.71,31.72,31.65,31.65,64832.0,26.1337,26.1419,26.0842,26.0842,64832.0
2016-03-22 15:50:00,31.65,31.72,31.65,31.67,86224.0,26.0842,26.1419,26.0842,26.1007,86224.0
2016-03-22 15:55:00,31.67,31.7,31.65,31.66,126384.0,26.1007,26.1254,26.0842,26.0925,126384.0
2016-03-23 09:30:00,31.5,31.62,31.03,31.06,25197.0,25.9606,26.0595,25.5732,25.598,25197.0
2016-03-23 09:35:00,31.07,31.2,31.01,31.03,16729.0,25.6062,25.7134,25.5568,25.5732,16729.0
2016-03-23 09:40:00,31.01,31.11,30.97,31.02,8730.0,25.5568,25.6392,25.5238,25.565,8730.0
2016-03-23 09:45:00,31.03,31.21,30.96,30.96,18868.0,25.5732,25.7216,25.5156,25.5156,18868.0
2016-03-23 09:50:00,30.93,31.13,30.9,30.92,11970.0,25.4908,25.6557,25.4661,25.4826,11970.0
2016-03-23 09:55:00,30.9,30.94,30.74,30.77,7807.0,25.4661,25.4991,25.3342,25.359,7807.0
2016-03-23 10:00:00,30.79,30.8,30.68,30.75,16400.0,25.3755,25.3837,25.2848,25.3425,16400.0
2016-03-23 10:05:00,30.74,30.96,30.71,30.94,16120.0,25.3342,25.5156,25.3095,25.4991,16120.0
2016-03-23 10:10:00,30.93,30.95,30.85,30.87,15459.0,25.4908,25.5073,25.4249,25.4414,15459.0
2016-03-23 10:15:00,30.85,30.89,30.85,30.85,17765.0,25.4249,25.4579,25.4249,25.4249,17765.0
2016-03-23 10:20:00,30.85,30.95,30.85,30.86,11504.0,25.4249,25.5073,25.4249,25.4331,11504.0
2016-03-23 10:25:00,30.87,30.93,30.86,30.86,9385.0,25.4414,25.4908,25.4331,25.4331,9385.0
2016-03-23 10:30:00,30.87,31.02,30.83,30.96,25206.0,25.4414,25.565,25.4084,25.5156,25206.0
2016-03-23 10:35:00,30.94,30.95,30.88,30.91,12133.0,25.4991,25.5073,25.4496,25.4744,12133.0
2016-03-23 10:40:00,30.91,30.97,30.86,30.96,14271.0,25.4744,25.5238,25.4331,25.5156,14271.0
2016-03-23 10:45:00,30.95,30.97,30.86,30.88,16257.0,25.5073,25.5238,25.4331,25.4496,16257.0
2016-03-23 10:50:00,30.88,30.88,30.77,30.77,20455.0,25.4496,25.4496,25.359,25.359,20455.0
2016-03-23 10:55:00,30.76,30.8,30.7,30.78,16795.0,25.3507,25.3837,25.3013,25.3672,16795.0
2016-03-23 11:00:00,30.76,30.77,30.7,30.77,5300.0,25.3507,25.359,25.3013,25.359,5300.0
2016-03-23 11:05:00,30.77,30.85,30.77,30.84,7792.0,25.359,25.4249,25.359,25.4167,7792.0
2016-03-23 11:10:00,30.84,30.85,30.74,30.74,8684.0,25.4167,25.4249,25.3342,25.3342,8684.0
2016-03-23 11:15:00,30.73,30.78,30.67,30.69,25246.0,25.326,25.3672,25.2766,25.293,25246.0
2016-03-23 11:20:00,30.7,30.81,30.7,30.78,13876.0,25.3013,25.3919,25.3013,25.3672,13876.0
2016-03-23 11:25:00,30.77,30.78,30.66,30.7,10297.0,25.359,25.3672,25.2683,25.3013,10297.0
2016-03-23 11:30:00,30.7,30.81,30.63,30.79,25038.0,25.3013,25.3919,25.2436,25.3755,25038.0
2016-03-23 11:35:00,30.83,30.89,30.8,30.88,21442.0,25.4084,25.4579,25.3837,25.4496,21442.0
2016-03-23 11:40:00,30.87,30.87,30.81,30.81,9673.0,25.4414,25.4414,25.3919,25.3919,9673.0
2016-03-23 11:45:00,30.8,30.92,30.8,30.89,11441.0,25.3837,25.4826,25.3837,25.4579,11441.0
2016-03-23 11:50:00,30.9,30.93,30.83,30.92,16475.0,25.4661,25.4908,25.4084,25.4826,16475.0
2016-03-23 11:55:00,30.92,30.92,30.76,30.83,15431.0,25.4826,25.4826,25.3507,25.4084,15431.0
2016-03-23 12:00:00,30.84,30.88,30.79,30.8,37684.0,25.4167,25.4496,25.3755,25.3837,37684.0
2016-03-23 12:05:00,30.8,30.8,30.74,30.78,12548.0,25.3837,25.3837,25.3342,25.3672,12548.0
2016-03-23 12:10:00,30.79,30.84,30.74,30.74,10029.0,25.3755,25.4167,25.3342,25.3342,10029.0
2016-03-23 12:15:00,30.75,30.76,30.69,30.74,12880.0,25.3425,25.3507,25.293,25.3342,12880.0
2016-03-23 12:20:00,30.74,30.76,30.68,30.73,46350.0,25.3342,25.3507,25.2848,25.326,46350.0
2016-03-23 12:25:00,30.75,30.75,30.64,30.7,12507.0,25.3425,25.3425,25.2518,25.3013,12507.0
2016-03-23 12:30:00,30.71,30.77,30.7,30.76,30110.0,25.3095,25.359,25.3013,25.3507,30110.0
2016-03-23 12:35:00,30.75,30.77,30.74,30.76,4100.0,25.3425,25.359,25.3342,25.3507,4100.0
2016-03-23 12:40:00,30.75,30.79,30.74,30.79,5000.0,25.3425,25.3755,25.3342,25.3755,5000.0
2016-03-23 12:45:00,30.79,30.79,30.65,30.68,31326.0,25.3755,25.3755,25.2601,25.2848,31326.0
2016-03-23 12:50:00,30.71,30.71,30.67,30.68,4911.0,25.3095,25.3095,25.2766,25.2848,4911.0
2016-03-23 12:55:00,30.67,30.74,30.64,30.72,6894.0,25.2766,25.3342,25.2518,25.3178,6894.0
2016-03-23 13:00:00,30.72,30.75,30.67,30.75,11257.0,25.3178,25.3425,25.2766,25.3425,11257.0
2016-03-23 13:05:00,30.76,30.77,30.73,30.73,4601.0,25.3507,25.359,25.326,25.326,4601.0
2016-03-23 13:10:00,30.74,30.86,30.72,30.83,14208.0,25.3342,25.4331,25.3178,25.4084,14208.0
2016-03-23 13:15:00,30.83,30.9,30.82,30.85,6100.0,25.4084,25.4661,25.4002,25.4249,6100.0
2016-03-23 13:20:00,30.86,30.88,30.81,30.81,8060.0,25.4331,25.4496,25.3919,25.3919,8060.0
2016-03-23 13:25:00,30.81,30.87,30.77,30.87,10793.0,25.3919,25.4414,25.359,25.4414,10793.0
2016-03-23 13:30:00,30.87,30.87,30.76,30.76,19262.0,25.4414,25.4414,25.3507,25.3507,19262.0
2016-03-23 13:35:00,30.78,30.85,30.75,30.85,15504.0,25.3672,25.4249,25.3425,25.4249,15504.0
2016-03-23 13:40:00,30.85,30.88,30.84,30.86,11377.0,25.4249,25.4496,25.4167,25.4331,11377.0
2016-03-23 13:45:00,30.87,30.91,30.84,30.85,9564.0,25.4414,25.4744,25.4167,25.4249,9564.0
2016-03-23 13:50:00,30.85,30.85,30.81,30.83,8562.0,25.4249,25.4249,25.3919,25.4084,8562.0
2016-03-23 13:55:00,30.82,30.82,30.76,30.77,8239.0,25.4002,25.4002,25.3507,25.359,8239.0
2016-03-23 14:00:00,30.76,30.89,30.75,30.89,12154.0,25.3507,25.4579,25.3425,25.4579,12154.0
2016-03-23 14:05:00,30.88,30.9,30.82,30.82,8109.0,25.4496,25.4661,25.4002,25.4002,8109.0
2016-03-23 14:10:00,30.84,30.84,30.78,30.8,12829.0,25.4167,25.4167,25.3672,25.3837,12829.0
2016-03-23 14:15:00,30.81,30.86,30.81,30.84,9808.0,25.3919,25.4331,25.3919,25.4167,9808.0
2016-03-23 14:20:00,30.85,30.95,30.83,30.92,21511.0,25.4249,25.5073,25.4084,25.4826,21511.0
2016-03-23 14:25:00,30.92,30.92,30.86,30.89,15088.0,25.4826,25.4826,25.4331,25.4579,15088.0
2016-03-23 14:30:00,30.89,30.97,30.88,30.95,19433.0,25.4579,25.5238,25.4496,25.5073,19433.0
2016-03-23 14:35:00,30.95,31.0,30.9,30.9,11811.0,25.5073,25.5485,25.4661,25.4661,11811.0
2016-03-23 14:40:00,30.91,30.92,30.82,30.91,59507.0,25.4744,25.4826,25.4002,25.4744,59507.0
2016-03-23 14:45:00,30.9,30.96,30.88,30.89,39905.0,25.4661,25.5156,25.4496,25.4579,39905.0
2016-03-23 14:50:00,30.89,30.94,30.88,30.91,50285.0,25.4579,25.4991,25.4496,25.4744,50285.0
2016-03-23 14:55:00,30.91,30.96,30.91,30.93,34757.0,25.4744,25.5156,25.4744,25.4908,34757.0
2016-03-23 15:00:00,30.93,30.97,30.93,30.94,12853.0,25.4908,25.5238,25.4908,25.4991,12853.0
2016-03-23 15:05:00,30.94,30.97,30.89,30.91,18194.0,25.4991,25.5238,25.4579,25.4744,18194.0
2016-03-23 15:10:00,30.9,30.96,30.9,30.96,19166.0,25.4661,25.5156,25.4661,25.5156,19166.0
2016-03-23 15:15:00,30.96,30.99,30.91,30.91,37851.0,25.5156,25.5403,25.4744,25.4744,37851.0
2016-03-23 15:20:00,30.92,30.95,30.87,30.88,21092.0,25.4826,25.5073,25.4414,25.4496,21092.0
2016-03-23 15:25:00,30.87,30.89,30.85,30.87,24807.0,25.4414,25.4579,25.4249,25.4414,24807.0
2016-03-23 15:30:00,30.88,30.89,30.83,30.85,32703.0,25.4496,25.4579,25.4084,25.4249,32703.0
2016-03-23 15:35:00,30.85,30.88,30.84,30.85,24035.0,25.4249,25.4496,25.4167,25.4249,24035.0
2016-03-23 15:40:00,30.86,30.87,30.81,30.81,30228.0,25.4331,25.4414,25.3919,25.3919,30228.0
2016-03-23 15:45:00,30.81,30.82,30.72,30.77,46727.0,25.3919,25.4002,25.3178,25.359,46727.0
2016-03-23 15:50:00,30.77,30.83,30.77,30.79,49500.0,25.359,25.4084,25.359,25.3755,49500.0
2016-03-23 15:55:00,30.78,30.84,30.78,30.84,81244.0,25.3672,25.4167,25.3672,25.4167,81244.0
2016-03-24 09:30:00,30.74,30.8,30.58,30.64,12653.0,25.3342,25.3837,25.2024,25.2518,12653.0
2016-03-24 09:35:00,30.63,30.78,30.58,30.7,8401.0,25.2436,25.3672,25.2024,25.3013,8401.0
2016-03-24 09:40:00,30.69,30.81,30.61,30.61,13551.0,25.293,25.3919,25.2271,25.2271,13551.0
2016-03-24 09:45:00,30.64,30.66,30.61,30.65,5500.0,25.2518,25.2683,25.2271,25.2601,5500.0
2016-03-24 09:50:00,30.64,30.81,30.64,30.74,5155.0,25.2518,25.3919,25.2518,25.3342,5155.0
2016-03-24 09:55:00,30.74,30.98,30.74,30.94,8072.0,25.3342,25.532,25.3342,25.4991,8072.0
2016-03-24 10:00:00,30.94,30.97,30.87,30.88,12278.0,25.4991,25.5238,25.4414,25.4496,12278.0
2016-03-24 10:05:00,30.87,30.87,30.8,30.8,20646.0,25.4414,25.4414,25.3837,25.3837,20646.0
2016-03-24 10:10:00,30.8,30.82,30.65,30.7,38451.0,25.3837,25.4002,25.2601,25.3013,38451.0
2016-03-24 10:15:00,30.7,30.71,30.62,30.71,10442.0,25.3013,25.3095,25.2353,25.3095,10442.0
2016-03-24 10:20:00,30.72,30.8,30.72,30.75,5754.0,25.3178,25.3837,25.3178,25.3425,5754.0
2016-03-24 10:25:00,30.76,30.76,30.58,30.6,40190.0,25.3507,25.3507,25.2024,25.2189,40190.0
2016-03-24 10:30:00,30.6,30.76,30.6,30.76,15912.0,25.2189,25.3507,25.2189,25.3507,15912.0
2016-03-24 10:35:00,30.76,30.92,30.75,30.92,11258.0,25.3507,25.4826,25.3425,25.4826,11258.0
2016-03-24 10:40:00,30.93,31.08,30.93,30.99,15014.0,25.4908,25.6145,25.4908,25.5403,15014.0
2016-03-24 10:45:00,30.96,30.99,30.92,30.96,7780.0,25.5156,25.5403,25.4826,25.5156,7780.0
2016-03-24 10:50:00,30.97,31.04,30.93,30.98,10712.0,25.5238,25.5815,25.4908,25.532,10712.0
2016-03-24 10:55:00,30.98,31.03,30.94,31.0,8948.0,25.532,25.5732,25.4991,25.5485,8948.0
2016-03-24 11:00:00,30.98,31.03,30.96,31.03,14985.0,25.532,25.5732,25.5156,25.5732,14985.0
2016-03-24 11:05:00,31.04,31.09,31.0,31.03,7938.0,25.5815,25.6227,25.5485,25.5732,7938.0
2016-03-24 11:10:00,31.0,31.08,31.0,31.06,17174.0,25.5485,25.6145,25.5485,25.598,17174.0
2016-03-24 11:15:00,31.06,31.27,31.03,31.03,52210.0,25.598,25.771,25.5732,25.5732,52210.0
2016-03-24 11:20:00,31.03,31.07,31.02,31.06,6951.0,25.5732,25.6062,25.565,25.598,6951.0
2016-03-24 11:25:00,31.06,31.18,31.04,31.16,14250.0,25.598,25.6969,25.5815,25.6804,14250.0
2016-03-24 11:30:00,31.16,31.22,31.15,31.21,9321.0,25.6804,25.7298,25.6721,25.7216,9321.0
2016-03-24 11:35:00,31.22,31.28,31.21,31.28,13179.0,25.7298,25.7793,25.7216,25.7793,13179.0
2016-03-24 11:40:00,31.29,31.34,31.27,31.31,9681.0,25.7875,25.8287,25.771,25.804,9681.0
2016-03-24 11:45:00,31.3,31.34,31.24,31.3,8300.0,25.7958,25.8287,25.7463,25.7958,8300.0
2016-03-24 11:50:00,31.28,31.28,31.2,31.23,12576.0,25.7793,25.7793,25.7134,25.7381,12576.0
2016-03-24 11:55:00,31.25,31.33,31.22,31.31,14400.0,25.7546,25.8205,25.7298,25.804,14400.0
2016-03-24 12:00:00,31.31,31.35,31.3,31.32,4200.0,25.804,25.837,25.7958,25.8123,4200.0
2016-03-24 12:05:00,31.33,31.51,31.33,31.44,24564.0,25.8205,25.9688,25.8205,25.9111,24564.0
2016-03-24 12:10:00,31.46,31.48,31.39,31.47,17004.0,25.9276,25.9441,25.8699,25.9359,17004.0
2016-03-24 12:15:00,31.47,31.49,31.34,31.36,12612.0,25.9359,25.9524,25.8287,25.8452,12612.0
2016-03-24 12:20:00,31.37,31.37,31.3,31.32,16190.0,25.8535,25.8535,25.7958,25.8123,16190.0
2016-03-24 12:25:00,31.31,31.32,31.23,31.25,13157.0,25.804,25.8123,25.7381,25.7546,13157.0
2016-03-24 12:30:00,31.23,31.25,31.22,31.22,3704.0,25.7381,25.7546,25.7298,25.7298,3704.0
2016-03-24 12:35:00,31.22,31.22,31.09,31.09,8629.0,25.7298,25.7298,25.6227,25.6227,8629.0
2016-03-24 12:40:00,31.08,31.21,31.08,31.19,7998.0,25.6145,25.7216,25.6145,25.7051,7998.0
2016-03-24 12:45:00,31.19,31.28,31.19,31.28,25420.0,25.7051,25.7793,25.7051,25.7793,25420.0
2016-03-24 12:50:00,31.28,31.28,31.24,31.25,2660.0,25.7793,25.7793,25.7463,25.7546,2660.0
2016-03-24 12:55:00,31.27,31.27,31.19,31.21,5150.0,25.771,25.771,25.7051,25.7216,5150.0
2016-03-24 13:00:00,31.2,31.24,31.18,31.18,6285.0,25.7134,25.7463,25.6969,25.6969,6285.0
2016-03-24 13:05:00,31.19,31.28,31.19,31.23,16720.0,25.7051,25.7793,25.7051,25.7381,16720.0
2016-03-24 13:10:00,31.24,31.28,31.22,31.23,8231.0,25.7463,25.7793,25.7298,25.7381,8231.0
2016-03-24 13:15:00,31.23,31.26,31.21,31.24,5798.0,25.7381,25.7628,25.7216,25.7463,5798.0
2016-03-24 13:20:00,31.24,31.25,31.17,31.2,4838.0,25.7463,25.7546,25.6886,25.7134,4838.0
2016-03-24 13:25:00,31.19,31.2,31.16,31.18,5219.0,25.7051,25.7134,25.6804,25.6969,5219.0
2016-03-24 13:30:00,31.19,31.27,31.18,31.27,6454.0,25.7051,25.771,25.6969,25.771,6454.0
2016-03-24 13:35:00,31.27,31.28,31.2,31.24,5239.0,25.771,25.7793,25.7134,25.7463,5239.0
2016-03-24 13:40:00,31.23,31.28,31.23,31.24,4300.0,25.7381,25.7793,25.7381,25.7463,4300.0
2016-03-24 13:45:00,31.23,31.24,31.22,31.22,2584.0,25.7381,25.7463,25.7298,25.7298,2584.0
2016-03-24 13:50:00,31.21,31.25,31.2,31.23,7738.0,25.7216,25.7546,25.7134,25.7381,7738.0
2016-03-24 13:55:00,31.23,31.3,31.22,31.29,6383.0,25.7381,25.7958,25.7298,25.7875,6383.0
2016-03-24 14:00:00,31.29,31.32,31.28,31.32,16287.0,25.7875,25.8123,25.7793,25.8123,16287.0
2016-03-24 14:05:00,31.32,31.36,31.26,31.26,10105.0,25.8123,25.8452,25.7628,25.7628,10105.0
2016-03-24 14:10:00,31.25,31.33,31.25,31.32,8194.0,25.7546,25.8205,25.7546,25.8123,8194.0
2016-03-24 14:15:00,31.31,31.39,31.31,31.37,6500.0,25.804,25.8699,25.804,25.8535,6500.0
2016-03-24 14:20:00,31.37,31.49,31.37,31.45,13071.0,25.8535,25.9524,25.8535,25.9194,13071.0
2016-03-24 14:25:00,31.45,31.47,31.41,31.44,9800.0,25.9194,25.9359,25.8864,25.9111,9800.0
2016-03-24 14:30:00,31.44,31.44,31.42,31.42,9971.0,25.9111,25.9111,25.8947,25.8947,9971.0
2016-03-24 14:35:00,31.42,31.54,31.42,31.49,41914.0,25.8947,25.9936,25.8947,25.9524,41914.0
2016-03-24 14:40:00,31.49,31.52,31.45,31.47,49684.0,25.9524,25.9771,25.9194,25.9359,49684.0
2016-03-24 14:45:00,31.46,31.49,31.45,31.48,14971.0,25.9276,25.9524,25.9194,25.9441,14971.0
2016-03-24 14:50:00,31.48,31.49,31.38,31.4,17303.0,25.9441,25.9524,25.8617,25.8782,17303.0
2016-03-24 14:55:00,31.39,31.41,31.35,31.37,19186.0,25.8699,25.8864,25.837,25.8535,19186.0
2016-03-24 15:00:00,31.37,31.38,31.32,31.34,18950.0,25.8535,25.8617,25.8123,25.8287,18950.0
2016-03-24 15:05:00,31.34,31.38,31.31,31.36,21496.0,25.8287,25.8617,25.804,25.8452,21496.0
2016-03-24 15:10:00,31.36,31.44,31.35,31.44,22689.0,25.8452,25.9111,25.837,25.9111,22689.0
2016-03-24 15:15:00,31.45,31.48,31.43,31.43,14300.0,25.9194,25.9441,25.9029,25.9029,14300.0
2016-03-24 15:20:00,31.43,31.51,31.43,31.51,35380.0,25.9029,25.9688,25.9029,25.9688,35380.0
2016-03-24 15:25:00,31.5,31.52,31.44,31.49,25160.0,25.9606,25.9771,25.9111,25.9524,25160.0
2016-03-24 15:30:00,31.48,31.52,31.46,31.49,28803.0,25.9441,25.9771,25.9276,25.9524,28803.0
2016-03-24 15:35:00,31.49,31.51,31.46,31.49,29345.0,25.9524,25.9688,25.9276,25.9524,29345.0
2016-03-24 15:40:00,31.49,31.49,31.46,31.47,33087.0,25.9524,25.9524,25.9276,25.9359,33087.0
2016-03-24 15:45:00,31.46,31.52,31.4,31.44,73028.0,25.9276,25.9771,25.8782,25.9111,73028.0
2016-03-24 15:50:00,31.43,31.44,31.39,31.41,37019.0,25.9029,25.9111,25.8699,25.8864,37019.0
2016-03-24 15:55:00,31.4,31.45,31.38,31.42,93634.0,25.8782,25.9194,25.8617,25.8947,93634.0
2016-03-28 09:30:00,31.35,31.6,31.26,31.49,19954.0,25.837,26.043,25.7628,25.9524,19954.0
2016-03-28 09:35:00,31.49,31.6,31.29,31.36,24754.0,25.9524,26.043,25.7875,25.8452,24754.0
2016-03-28 09:40:00,31.36,31.39,31.21,31.31,50854.0,25.8452,25.8699,25.7216,25.804,50854.0
2016-03-28 09:45:00,31.29,31.39,31.2,31.23,21809.0,25.7875,25.8699,25.7134,25.7381,21809.0
2016-03-28 09:50:00,31.23,31.35,31.21,31.29,42223.0,25.7381,25.837,25.7216,25.7875,42223.0
2016-03-28 09:55:00,31.28,31.51,31.22,31.47,60363.0,25.7793,25.9688,25.7298,25.9359,60363.0
2016-03-28 10:00:00,31.44,31.45,31.26,31.34,14734.0,25.9111,25.9194,25.7628,25.8287,14734.0
2016-03-28 10:05:00,31.31,31.52,31.31,31.51,10889.0,25.804,25.9771,25.804,25.9688,10889.0
2016-03-28 10:10:00,31.49,31.5,31.36,31.38,10500.0,25.9524,25.9606,25.8452,25.8617,10500.0
2016-03-28 10:15:00,31.39,31.39,31.29,31.31,11100.0,25.8699,25.8699,25.7875,25.804,11100.0
2016-03-28 10:20:00,31.31,31.38,31.29,31.31,15452.0,25.804,25.8617,25.7875,25.804,15452.0
2016-03-28 10:25:00,31.3,31.31,31.17,31.17,12100.0,25.7958,25.804,25.6886,25.6886,12100.0
2016-03-28 10:30:00,31.17,31.2,31.1,31.2,8466.0,25.6886,25.7134,25.6309,25.7134,8466.0
2016-03-28 10:35:00,31.19,31.31,31.18,31.24,20300.0,25.7051,25.804,25.6969,25.7463,20300.0
2016-03-28 10:40:00,31.22,31.27,31.2,31.22,5000.0,25.7298,25.771,25.7134,25.7298,5000.0
2016-03-28 10:45:00,31.21,31.28,31.19,31.27,17828.0,25.7216,25.7793,25.7051,25.771,17828.0
2016-03-28 10:50:00,31.26,31.26,31.13,31.13,5212.0,25.7628,25.7628,25.6557,25.6557,5212.0
2016-03-28 10:55:00,31.11,31.13,31.08,31.13,3500.0,25.6392,25.6557,25.6145,25.6557,3500.0
2016-03-28 11:00:00,31.14,31.16,31.04,31.07,7600.0,25.6639,25.6804,25.5815,25.6062,7600.0
2016-03-28 11:05:00,31.08,31.16,31.07,31.12,5723.0,25.6145,25.6804,25.6062,25.6474,5723.0
2016-03-28 11:10:00,31.11,31.19,31.11,31.19,5335.0,25.6392,25.7051,25.6392,25.7051,5335.0
2016-03-28 11:15:00,31.17,31.19,31.13,31.17,5992.0,25.6886,25.7051,25.6557,25.6886,5992.0
2016-03-28 11:20:00,31.17,31.25,31.15,31.24,9760.0,25.6886,25.7546,25.6721,25.7463,9760.0
2016-03-28 11:25:00,31.23,31.24,31.18,31.19,8029.0,25.7381,25.7463,25.6969,25.7051,8029.0
2016-03-28 11:30:00,31.18,31.28,31.18,31.28,9307.0,25.6969,25.7793,25.6969,25.7793,9307.0
2016-03-28 11:35:00,31.29,31.3,31.27,31.3,4977.0,25.7875,25.7958,25.771,25.7958,4977.0
2016-03-28 11:40:00,31.26,31.3,31.26,31.3,5450.0,25.7628,25.7958,25.7628,25.7958,5450.0
2016-03-28 11:45:00,31.29,31.32,31.28,31.3,4596.0,25.7875,25.8123,25.7793,25.7958,4596.0
2016-03-28 11:50:00,31.29,31.4,31.28,31.39,27398.0,25.7875,25.8782,25.7793,25.8699,27398.0
2016-03-28 11:55:00,31.39,31.4,31.33,31.38,7174.0,25.8699,25.8782,25.8205,25.8617,7174.0
2016-03-28 12:00:00,31.36,31.38,31.36,31.37,5357.0,25.8452,25.8617,25.8452,25.8535,5357.0
2016-03-28 12:05:00,31.38,31.43,31.37,31.37,2990.0,25.8617,25.9029,25.8535,25.8535,2990.0
2016-03-28 12:10:00,31.35,31.36,31.31,31.31,2100.0,25.837,25.8452,25.804,25.804,2100.0
2016-03-28 12:15:00,31.32,31.37,31.31,31.31,6100.0,25.8123,25.8535,25.804,25.804,6100.0
2016-03-28 12:20:00,31.32,31.4,31.32,31.38,3996.0,25.8123,25.8782,25.8123,25.8617,3996.0
2016-03-28 12:25:00,31.37,31.42,31.37,31.39,4100.0,25.8535,25.8947,25.8535,25.8699,4100.0
2016-03-28 12:30:00,31.4,31.44,31.39,31.44,6418.0,25.8782,25.9111,25.8699,25.9111,6418.0
2016-03-28 12:35:00,31.45,31.55,31.45,31.53,5800.0,25.9194,26.0018,25.9194,25.9853,5800.0
2016-03-28 12:40:00,31.53,31.54,31.49,31.52,2300.0,25.9853,25.9936,25.9524,25.9771,2300.0
2016-03-28 12:45:00,31.5,31.62,31.49,31.61,13050.0,25.9606,26.0595,25.9524,26.0513,13050.0
2016-03-28 12:50:00,31.61,31.62,31.57,31.6,5900.0,26.0513,26.0595,26.0183,26.043,5900.0
2016-03-28 12:55:00,31.59,31.65,31.58,31.58,6970.0,26.0348,26.0842,26.0265,26.0265,6970.0
2016-03-28 13:00:00,31.59,31.67,31.59,31.66,6900.0,26.0348,26.1007,26.0348,26.0925,6900.0
2016-03-28 13:05:00,31.63,31.65,31.58,31.65,4896.0,26.0677,26.0842,26.0265,26.0842,4896.0
2016-03-28 13:10:00,31.65,31.66,31.64,31.65,3695.0,26.0842,26.0925,26.076,26.0842,3695.0
2016-03-28 13:15:00,31.66,31.71,31.65,31.7,13200.0,26.0925,26.1337,26.0842,26.1254,13200.0
2016-03-28 13:20:00,31.71,31.78,31.69,31.77,22745.0,26.1337,26.1914,26.1172,26.1831,22745.0
2016-03-28 13:25:00,31.77,31.77,31.69,31.69,12155.0,26.1831,26.1831,26.1172,26.1172,12155.0
2016-03-28 13:30:00,31.68,31.7,31.65,31.69,8060.0,26.1089,26.1254,26.0842,26.1172,8060.0
2016-03-28 13:35:00,31.69,31.7,31.64,31.65,14497.0,26.1172,26.1254,26.076,26.0842,14497.0
2016-03-28 13:40:00,31.65,31.75,31.65,31.68,54286.0,26.0842,26.1666,26.0842,26.1089,54286.0
2016-03-28 13:45:00,31.65,31.65,31.59,31.64,6026.0,26.0842,26.0842,26.0348,26.076,6026.0
2016-03-28 13:50:00,31.63,31.67,31.61,31.62,4811.0,26.0677,26.1007,26.0513,26.0595,4811.0
2016-03-28 13:55:00,31.62,31.68,31.61,31.68,7912.0,26.0595,26.1089,26.0513,26.1089,7912.0
2016-03-28 14:00:00,31.68,31.69,31.63,31.66,7094.0,26.1089,26.1172,26.0677,26.0925,7094.0
2016-03-28 14:05:00,31.65,31.72,31.65,31.71,10148.0,26.0842,26.1419,26.0842,26.1337,10148.0
2016-03-28 14:10:00,31.71,31.74,31.7,31.74,5786.0,26.1337,26.1584,26.1254,26.1584,5786.0
2016-03-28 14:15:00,31.75,31.77,31.68,31.69,12181.0,26.1666,26.1831,26.1089,26.1172,12181.0
2016-03-28 14:20:00,31.69,31.69,31.65,31.66,6123.0,26.1172,26.1172,26.0842,26.0925,6123.0
2016-03-28 14:25:00,31.66,31.67,31.64,31.66,7000.0,26.0925,26.1007,26.076,26.0925,7000.0
2016-03-28 14:30:00,31.65,31.66,31.57,31.57,9013.0,26.0842,26.0925,26.0183,26.0183,9013.0
2016-03-28 14:35:00,31.57,31.58,31.53,31.56,6872.0,26.0183,26.0265,25.9853,26.01,6872.0
2016-03-28 14:40:00,31.56,31.58,31.54,31.58,6800.0,26.01,26.0265,25.9936,26.0265,6800.0
2016-03-28 14:45:00,31.57,31.63,31.57,31.62,11420.0,26.0183,26.0677,26.0183,26.0595,11420.0
2016-03-28 14:50:00,31.62,31.66,31.6,31.64,10875.0,26.0595,26.0925,26.043,26.076,10875.0
2016-03-28 14:55:00,31.65,31.65,31.61,31.62,7796.0,26.0842,26.0842,26.0513,26.0595,7796.0
2016-03-28 15:00:00,31.62,31.64,31.56,31.57,17964.0,26.0595,26.076,26.01,26.0183,17964.0
2016-03-28 15:05:00,31.56,31.67,31.56,31.67,14143.0,26.01,26.1007,26.01,26.1007,14143.0
2016-03-28 15:10:00,31.67,31.68,31.62,31.62,20895.0,26.1007,26.1089,26.0595,26.0595,20895.0
2016-03-28 15:15:00,31.62,31.65,31.59,31.59,5169.0,26.0595,26.0842,26.0348,26.0348,5169.0
2016-03-28 15:20:00,31.57,31.65,31.57,31.62,12647.0,26.0183,26.0842,26.0183,26.0595,12647.0
2016-03-28 15:25:00,31.62,31.63,31.54,31.58,10410.0,26.0595,26.0677,25.9936,26.0265,10410.0
2016-03-28 15:30:00,31.57,31.57,31.52,31.53,12362.0,26.0183,26.0183,25.9771,25.9853,12362.0
2016-03-28 15:35:00,31.53,31.58,31.52,31.57,33548.0,25.9853,26.0265,25.9771,26.0183,33548.0
2016-03-28 15:40:00,31.58,31.61,31.56,31.58,20549.0,26.0265,26.0513,26.01,26.0265,20549.0
2016-03-28 15:45:00,31.57,31.58,31.43,31.44,68809.0,26.0183,26.0265,25.9029,25.9111,68809.0
2016-03-28 15:50:00,31.44,31.44,31.4,31.41,38905.0,25.9111,25.9111,25.8782,25.8864,38905.0
2016-03-28 15:55:00,31.41,31.59,31.4,31.58,225286.0,25.8864,26.0348,25.8782,26.0265,225286.0
2016-03-29 09:30:00,31.48,31.58,31.36,31.43,7773.0,25.9441,26.0265,25.8452,25.9029,7773.0
2016-03-29 09:35:00,31.45,31.78,31.41,31.78,14982.0,25.9194,26.1914,25.8864,26.1914,14982.0
2016-03-29 09:40:00,31.68,31.79,31.64,31.68,6471.0,26.1089,26.1996,26.076,26.1089,6471.0
2016-03-29 09:45:00,31.67,31.67,31.45,31.46,21266.0,26.1007,26.1007,25.9194,25.9276,21266.0
2016-03-29 09:50:00,31.4,31.51,31.31,31.5,18236.0,25.8782,25.9688,25.804,25.9606,18236.0
2016-03-29 09:55:00,31.5,31.56,31.41,31.54,7376.0,25.9606,26.01,25.8864,25.9936,7376.0
2016-03-29 10:00:00,31.55,31.56,31.47,31.52,4936.0,26.0018,26.01,25.9359,25.9771,4936.0
2016-03-29 10:05:00,31.5,31.53,31.41,31.53,11600.0,25.9606,25.9853,25.8864,25.9853,11600.0
2016-03-29 10:10:00,31.52,31.66,31.44,31.51,10817.0,25.9771,26.0925,25.9111,25.9688,10817.0
2016-03-29 10:15:00,31.49,31.58,31.46,31.57,5633.0,25.9524,26.0265,25.9276,26.0183,5633.0
2016-03-29 10:20:00,31.56,31.58,31.54,31.56,3800.0,26.01,26.0265,25.9936,26.01,3800.0
2016-03-29 10:25:00,31.54,31.55,31.49,31.52,6954.0,25.9936,26.0018,25.9524,25.9771,6954.0
2016-03-29 10:30:00,31.53,31.63,31.51,31.57,16012.0,25.9853,26.0677,25.9688,26.0183,16012.0
2016-03-29 10:35:00,31.54,31.56,31.51,31.54,4700.0,25.9936,26.01,25.9688,25.9936,4700.0
2016-03-29 10:40:00,31.54,31.61,31.54,31.6,11288.0,25.9936,26.0513,25.9936,26.043,11288.0
2016-03-29 10:45:00,31.59,31.63,31.59,31.62,6869.0,26.0348,26.0677,26.0348,26.0595,6869.0
2016-03-29 10:50:00,31.63,31.7,31.62,31.67,5993.0,26.0677,26.1254,26.0595,26.1007,5993.0
2016-03-29 10:55:00,31.66,31.72,31.65,31.72,7351.0,26.0925,26.1419,26.0842,26.1419,7351.0
2016-03-29 11:00:00,31.74,31.75,31.69,31.72,4948.0,26.1584,26.1666,26.1172,26.1419,4948.0
2016-03-29 11:05:00,31.7,31.7,31.64,31.69,6745.0,26.1254,26.1254,26.076,26.1172,6745.0
2016-03-29 11:10:00,31.68,31.76,31.66,31.75,10401.0,26.1089,26.1749,26.0925,26.1666,10401.0
2016-03-29 11:15:00,31.76,31.77,31.7,31.73,9762.0,26.1749,26.1831,26.1254,26.1502,9762.0
2016-03-29 11:20:00,31.74,31.77,31.71,31.74,5727.0,26.1584,26.1831,26.1337,26.1584,5727.0
2016-03-29 11:25:00,31.72,31.78,31.69,31.75,9099.0,26.1419,26.1914,26.1172,26.1666,9099.0
2016-03-29 11:30:00,31.76,31.78,31.74,31.74,4301.0,26.1749,26.1914,26.1584,26.1584,4301.0
2016-03-29 11:35:00,31.77,31.77,31.72,31.72,8000.0,26.1831,26.1831,26.1419,26.1419,8000.0
2016-03-29 11:40:00,31.71,31.71,31.64,31.7,24547.0,26.1337,26.1337,26.076,26.1254,24547.0
2016-03-29 11:45:00,31.7,31.84,31.68,31.8,30360.0,26.1254,26.2408,26.1089,26.2078,30360.0
2016-03-29 11:50:00,31.81,31.84,31.78,31.78,5900.0,26.2161,26.2408,26.1914,26.1914,5900.0
2016-03-29 11:55:00,31.76,31.76,31.74,31.75,7200.0,26.1749,26.1749,26.1584,26.1666,7200.0
2016-03-29 12:00:00,31.75,31.75,31.65,31.67,18206.0,26.1666,26.1666,26.0842,26.1007,18206.0
2016-03-29 12:05:00,31.65,31.67,31.62,31.62,7900.0,26.0842,26.1007,26.0595,26.0595,7900.0
2016-03-29 12:10:00,31.62,31.62,31.58,31.58,8900.0,26.0595,26.0595,26.0265,26.0265,8900.0
2016-03-29 12:15:00,31.58,31.59,31.51,31.51,16949.0,26.0265,26.0348,25.9688,25.9688,16949.0
2016-03-29 12:20:00,31.51,31.65,31.51,31.62,16649.0,25.9688,26.0842,25.9688,26.0595,16649.0
2016-03-29 12:25:00,31.61,31.61,31.57,31.59,8441.0,26.0513,26.0513,26.0183,26.0348,8441.0
2016-03-29 12:30:00,31.62,31.65,31.54,31.56,8800.0,26.0595,26.0842,25.9936,26.01,8800.0
2016-03-29 12:35:00,31.57,31.61,31.54,31.6,8629.0,26.0183,26.0513,25.9936,26.043,8629.0
2016-03-29 12:40:00,31.61,31.66,31.59,31.65,6600.0,26.0513,26.0925,26.0348,26.0842,6600.0
2016-03-29 12:45:00,31.66,31.67,31.63,31.65,6601.0,26.0925,26.1007,26.0677,26.0842,6601.0
2016-03-29 12:50:00,31.65,31.68,31.61,31.62,9854.0,26.0842,26.1089,26.0513,26.0595,9854.0
2016-03-29 12:55:00,31.62,31.65,31.6,31.64,7194.0,26.0595,26.0842,26.043,26.076,7194.0
2016-03-29 13:00:00,31.65,31.68,31.63,31.64,5468.0,26.0842,26.1089,26.0677,26.076,5468.0
2016-03-29 13:05:00,31.62,31.64,31.58,31.6,5029.0,26.0595,26.076,26.0265,26.043,5029.0
2016-03-29 13:10:00,31.6,31.62,31.55,31.62,8497.0,26.043,26.0595,26.0018,26.0595,8497.0
2016-03-29 13:15:00,31.62,31.62,31.59,31.61,5100.0,26.0595,26.0595,26.0348,26.0513,5100.0
2016-03-29 13:20:00,31.59,31.63,31.57,31.62,8405.0,26.0348,26.0677,26.0183,26.0595,8405.0
2016-03-29 13:25:00,31.62,31.66,31.61,31.64,7295.0,26.0595,26.0925,26.0513,26.076,7295.0
2016-03-29 13:30:00,31.63,31.68,31.61,31.61,6469.0,26.0677,26.1089,26.0513,26.0513,6469.0
2016-03-29 13:35:00,31.61,31.61,31.56,31.59,5541.0,26.0513,26.0513,26.01,26.0348,5541.0
2016-03-29 13:40:00,31.61,31.64,31.6,31.6,6400.0,26.0513,26.076,26.043,26.043,6400.0
2016-03-29 13:45:00,31.61,31.67,31.61,31.66,4800.0,26.0513,26.1007,26.0513,26.0925,4800.0
2016-03-29 13:50:00,31.66,31.66,31.59,31.6,7647.0,26.0925,26.0925,26.0348,26.043,7647.0
2016-03-29 13:55:00,31.59,31.63,31.57,31.58,5668.0,26.0348,26.0677,26.0183,26.0265,5668.0
2016-03-29 14:00:00,31.57,31.64,31.57,31.64,10943.0,26.0183,26.076,26.0183,26.076,10943.0
2016-03-29 14:05:00,31.64,31.71,31.63,31.69,26417.0,26.076,26.1337,26.0677,26.1172,26417.0
2016-03-29 14:10:00,31.69,31.78,31.69,31.77,16156.0,26.1172,26.1914,26.1172,26.1831,16156.0
2016-03-29 14:15:00,31.78,31.88,31.77,31.85,42436.0,26.1914,26.2738,26.1831,26.249,42436.0
2016-03-29 14:20:00,31.85,31.88,31.79,31.81,14955.0,26.249,26.2738,26.1996,26.2161,14955.0
2016-03-29 14:25:00,31.81,31.84,31.8,31.82,8254.0,26.2161,26.2408,26.2078,26.2243,8254.0
2016-03-29 14:30:00,31.81,31.81,31.75,31.76,8073.0,26.2161,26.2161,26.1666,26.1749,8073.0
2016-03-29 14:35:00,31.77,31.83,31.77,31.82,11144.0,26.1831,26.2326,26.1831,26.2243,11144.0
2016-03-29 14:40:00,31.82,31.9,31.82,31.88,9169.0,26.2243,26.2903,26.2243,26.2738,9169.0
2016-03-29 14:45:00,31.89,31.93,31.88,31.93,15177.0,26.282,26.315,26.2738,26.315,15177.0
2016-03-29 14:50:00,31.93,31.96,31.86,31.86,7800.0,26.315,26.3397,26.2573,26.2573,7800.0
2016-03-29 14:55:00,31.87,31.87,31.76,31.8,20152.0,26.2655,26.2655,26.1749,26.2078,20152.0
2016-03-29 15:00:00,31.82,31.84,31.78,31.81,21691.0,26.2243,26.2408,26.1914,26.2161,21691.0
2016-03-29 15:05:00,31.82,31.83,31.76,31.77,7700.0,26.2243,26.2326,26.1749,26.1831,7700.0
2016-03-29 15:10:00,31.77,31.8,31.76,31.8,10383.0,26.1831,26.2078,26.1749,26.2078,10383.0
2016-03-29 15:15:00,31.79,31.8,31.76,31.77,7600.0,26.1996,26.2078,26.1749,26.1831,7600.0
2016-03-29 15:20:00,31.77,31.79,31.75,31.76,14719.0,26.1831,26.1996,26.1666,26.1749,14719.0
2016-03-29 15:25:00,31.76,31.76,31.73,31.74,18871.0,26.1749,26.1749,26.1502,26.1584,18871.0
2016-03-29 15:30:00,31.74,31.75,31.66,31.67,24644.0,26.1584,26.1666,26.0925,26.1007,24644.0
2016-03-29 15:35:00,31.67,31.69,31.66,31.68,22484.0,26.1007,26.1172,26.0925,26.1089,22484.0
2016-03-29 15:40:00,31.68,31.74,31.66,31.69,41239.0,26.1089,26.1584,26.0925,26.1172,41239.0
2016-03-29 15:45:00,31.69,31.69,31.62,31.63,34392.0,26.1172,26.1172,26.0595,26.0677,34392.0
2016-03-29 15:50:00,31.63,31.65,31.62,31.64,31681.0,26.0677,26.0842,26.0595,26.076,31681.0
2016-03-29 15:55:00,31.65,31.72,31.64,31.72,67266.0,26.0842,26.1419,26.076,26.1419,67266.0
2016-03-30 09:30:00,31.71,31.84,31.67,31.76,18444.0,26.1337,26.2408,26.1007,26.1749,18444.0
2016-03-30 09:35:00,31.74,31.74,31.61,31.65,28266.0,26.1584,26.1584,26.0513,26.0842,28266.0
2016-03-30 09:40:00,31.65,31.66,31.57,31.63,9675.0,26.0842,26.0925,26.0183,26.0677,9675.0
2016-03-30 09:45:00,31.62,31.62,31.52,31.55,24578.0,26.0595,26.0595,25.9771,26.0018,24578.0
2016-03-30 09:50:00,31.55,31.55,31.41,31.43,10393.0,26.0018,26.0018,25.8864,25.9029,10393.0
2016-03-30 09:55:00,31.44,31.47,31.35,31.38,19000.0,25.9111,25.9359,25.837,25.8617,19000.0
2016-03-30 10:00:00,31.4,31.42,31.32,31.37,18273.0,25.8782,25.8947,25.8123,25.8535,18273.0
2016-03-30 10:05:00,31.38,31.5,31.33,31.5,15753.0,25.8617,25.9606,25.8205,25.9606,15753.0
2016-03-30 10:10:00,31.5,31.54,31.44,31.49,13611.0,25.9606,25.9936,25.9111,25.9524,13611.0
2016-03-30 10:15:00,31.46,31.49,31.43,31.43,27347.0,25.9276,25.9524,25.9029,25.9029,27347.0
2016-03-30 10:20:00,31.42,31.53,31.41,31.53,26790.0,25.8947,25.9853,25.8864,25.9853,26790.0
2016-03-30 10:25:00,31.54,31.61,31.51,31.54,17334.0,25.9936,26.0513,25.9688,25.9936,17334.0
2016-03-30 10:30:00,31.5,31.66,31.5,31.66,39162.0,25.9606,26.0925,25.9606,26.0925,39162.0
2016-03-30 10:35:00,31.65,31.68,31.62,31.63,21938.0,26.0842,26.1089,26.0595,26.0677,21938.0
2016-03-30 10:40:00,31.64,31.66,31.57,31.58,6309.0,26.076,26.0925,26.0183,26.0265,6309.0
2016-03-30 10:45:00,31.58,31.6,31.56,31.59,15226.0,26.0265,26.043,26.01,26.0348,15226.0
2016-03-30 10:50:00,31.6,31.63,31.57,31.6,21732.0,26.043,26.0677,26.0183,26.043,21732.0
2016-03-30 10:55:00,31.6,31.67,31.59,31.67,7432.0,26.043,26.1007,26.0348,26.1007,7432.0
2016-03-30 11:00:00,31.67,31.72,31.64,31.7,6901.0,26.1007,26.1419,26.076,26.1254,6901.0
2016-03-30 11:05:00,31.7,31.74,31.64,31.73,7975.0,26.1254,26.1584,26.076,26.1502,7975.0
2016-03-30 11:10:00,31.73,31.75,31.7,31.7,7610.0,26.1502,26.1666,26.1254,26.1254,7610.0
2016-03-30 11:15:00,31.69,31.69,31.6,31.6,4255.0,26.1172,26.1172,26.043,26.043,4255.0
2016-03-30 11:20:00,31.59,31.61,31.49,31.49,5881.0,26.0348,26.0513,25.9524,25.9524,5881.0
2016-03-30 11:25:00,31.52,31.58,31.44,31.54,22836.0,25.9771,26.0265,25.9111,25.9936,22836.0
2016-03-30 11:30:00,31.52,31.52,31.46,31.48,4960.0,25.9771,25.9771,25.9276,25.9441,4960.0
2016-03-30 11:35:00,31.48,31.53,31.48,31.52,5368.0,25.9441,25.9853,25.9441,25.9771,5368.0
2016-03-30 11:40:00,31.53,31.63,31.53,31.63,6503.0,25.9853,26.0677,25.9853,26.0677,6503.0
2016-03-30 11:45:00,31.62,31.65,31.59,31.63,29916.0,26.0595,26.0842,26.0348,26.0677,29916.0
2016-03-30 11:50:00,31.64,31.64,31.56,31.57,2600.0,26.076,26.076,26.01,26.0183,2600.0
2016-03-30 11:55:00,31.56,31.63,31.55,31.62,9804.0,26.01,26.0677,26.0018,26.0595,9804.0
2016-03-30 12:00:00,31.62,31.62,31.5,31.5,4788.0,26.0595,26.0595,25.9606,25.9606,4788.0
2016-03-30 12:05:00,31.5,31.55,31.47,31.49,10794.0,25.9606,26.0018,25.9359,25.9524,10794.0
2016-03-30 12:10:00,31.49,31.51,31.42,31.45,4791.0,25.9524,25.9688,25.8947,25.9194,4791.0
2016-03-30 12:15:00,31.45,31.47,31.43,31.45,3400.0,25.9194,25.9359,25.9029,25.9194,3400.0
2016-03-30 12:20:00,31.44,31.48,31.4,31.41,8198.0,25.9111,25.9441,25.8782,25.8864,8198.0
2016-03-30 12:25:00,31.41,31.47,31.4,31.43,4901.0,25.8864,25.9359,25.8782,25.9029,4901.0
2016-03-30 12:30:00,31.46,31.54,31.46,31.51,8264.0,25.9276,25.9936,25.9276,25.9688,8264.0
2016-03-30 12:35:00,31.51,31.52,31.45,31.48,4414.0,25.9688,25.9771,25.9194,25.9441,4414.0
2016-03-30 12:40:00,31.47,31.47,31.41,31.45,2617.0,25.9359,25.9359,25.8864,25.9194,2617.0
2016-03-30 12:45:00,31.44,31.47,31.41,31.46,7170.0,25.9111,25.9359,25.8864,25.9276,7170.0
2016-03-30 12:50:00,31.47,31.51,31.46,31.46,2900.0,25.9359,25.9688,25.9276,25.9276,2900.0
2016-03-30 12:55:00,31.46,31.51,31.46,31.5,1914.0,25.9276,25.9688,25.9276,25.9606,1914.0
2016-03-30 13:00:00,31.49,31.5,31.47,31.47,5903.0,25.9524,25.9606,25.9359,25.9359,5903.0
2016-03-30 13:05:00,31.47,31.47,31.43,31.44,9600.0,25.9359,25.9359,25.9029,25.9111,9600.0
2016-03-30 13:10:00,31.44,31.5,31.44,31.48,4724.0,25.9111,25.9606,25.9111,25.9441,4724.0
2016-03-30 13:15:00,31.48,31.5,31.47,31.5,3116.0,25.9441,25.9606,25.9359,25.9606,3116.0
2016-03-30 13:20:00,31.5,31.5,31.48,31.5,3722.0,25.9606,25.9606,25.9441,25.9606,3722.0
2016-03-30 13:25:00,31.51,31.52,31.5,31.51,9888.0,25.9688,25.9771,25.9606,25.9688,9888.0
2016-03-30 13:30:00,31.51,31.54,31.51,31.54,3300.0,25.9688,25.9936,25.9688,25.9936,3300.0
2016-03-30 13:35:00,31.54,31.55,31.5,31.5,9937.0,25.9936,26.0018,25.9606,25.9606,9937.0
2016-03-30 13:40:00,31.5,31.57,31.49,31.57,11177.0,25.9606,26.0183,25.9524,26.0183,11177.0
2016-03-30 13:45:00,31.58,31.58,31.54,31.55,10290.0,26.0265,26.0265,25.9936,26.0018,10290.0
2016-03-30 13:50:00,31.55,31.56,31.51,31.52,5342.0,26.0018,26.01,25.9688,25.9771,5342.0
2016-03-30 13:55:00,31.51,31.53,31.5,31.51,7737.0,25.9688,25.9853,25.9606,25.9688,7737.0
2016-03-30 14:00:00,31.51,31.56,31.51,31.55,9112.0,25.9688,26.01,25.9688,26.0018,9112.0
2016-03-30 14:05:00,31.56,31.63,31.55,31.62,6753.0,26.01,26.0677,26.0018,26.0595,6753.0
2016-03-30 14:10:00,31.63,31.66,31.58,31.63,23071.0,26.0677,26.0925,26.0265,26.0677,23071.0
2016-03-30 14:15:00,31.63,31.71,31.62,31.71,6458.0,26.0677,26.1337,26.0595,26.1337,6458.0
2016-03-30 14:20:00,31.72,31.73,31.68,31.69,6111.0,26.1419,26.1502,26.1089,26.1172,6111.0
2016-03-30 14:25:00,31.69,31.76,31.68,31.75,13079.0,26.1172,26.1749,26.1089,26.1666,13079.0
2016-03-30 14:30:00,31.76,31.79,31.75,31.79,3989.0,26.1749,26.1996,26.1666,26.1996,3989.0
2016-03-30 14:35:00,31.79,31.82,31.79,31.81,7531.0,26.1996,26.2243,26.1996,26.2161,7531.0
2016-03-30 14:40:00,31.81,31.81,31.78,31.79,10280.0,26.2161,26.2161,26.1914,26.1996,10280.0
2016-03-30 14:45:00,31.79,31.79,31.78,31.78,6521.0,26.1996,26.1996,26.1914,26.1914,6521.0
2016-03-30 14:50:00,31.77,31.78,31.75,31.76,7477.0,26.1831,26.1914,26.1666,26.1749,7477.0
2016-03-30 14:55:00,31.76,31.77,31.74,31.75,8744.0,26.1749,26.1831,26.1584,26.1666,8744.0
2016-03-30 15:00:00,31.75,31.78,31.74,31.75,9834.0,26.1666,26.1914,26.1584,26.1666,9834.0
2016-03-30 15:05:00,31.75,31.79,31.74,31.77,8942.0,26.1666,26.1996,26.1584,26.1831,8942.0
2016-03-30 15:10:00,31.76,31.79,31.75,31.75,13174.0,26.1749,26.1996,26.1666,26.1666,13174.0
2016-03-30 15:15:00,31.75,31.76,31.73,31.75,8712.0,26.1666,26.1749,26.1502,26.1666,8712.0
2016-03-30 15:20:00,31.76,31.79,31.76,31.76,10004.0,26.1749,26.1996,26.1749,26.1749,10004.0
2016-03-30 15:25:00,31.77,31.77,31.74,31.75,9747.0,26.1831,26.1831,26.1584,26.1666,9747.0
2016-03-30 15:30:00,31.75,31.76,31.73,31.75,16440.0,26.1666,26.1749,26.1502,26.1666,16440.0
2016-03-30 15:35:00,31.75,31.78,31.73,31.78,20921.0,26.1666,26.1914,26.1502,26.1914,20921.0
2016-03-30 15:40:00,31.77,31.79,31.76,31.79,25593.0,26.1831,26.1996,26.1749,26.1996,25593.0
2016-03-30 15:45:00,31.78,31.78,31.75,31.76,29153.0,26.1914,26.1914,26.1666,26.1749,29153.0
2016-03-30 15:50:00,31.76,31.77,31.72,31.73,42608.0,26.1749,26.1831,26.1419,26.1502,42608.0
2016-03-30 15:55:00,31.73,31.74,31.68,31.71,84110.0,26.1502,26.1584,26.1089,26.1337,84110.0
2016-03-31 09:30:00,31.77,31.99,31.62,31.87,5384.0,26.1831,26.3644,26.0595,26.2655,5384.0
2016-03-31 09:35:00,31.93,31.93,31.63,31.67,14549.0,26.315,26.315,26.0677,26.1007,14549.0
2016-03-31 09:40:00,31.64,31.67,31.5,31.58,9539.0,26.076,26.1007,25.9606,26.0265,9539.0
2016-03-31 09:45:00,31.65,31.7,31.62,31.62,2900.0,26.0842,26.1254,26.0595,26.0595,2900.0
2016-03-31 09:50:00,31.59,31.59,31.45,31.49,42236.0,26.0348,26.0348,25.9194,25.9524,42236.0
2016-03-31 09:55:00,31.5,31.59,31.47,31.57,5468.0,25.9606,26.0348,25.9359,26.0183,5468.0
2016-03-31 10:00:00,31.56,31.64,31.5,31.64,8129.0,26.01,26.076,25.9606,26.076,8129.0
2016-03-31 10:05:00,31.64,31.65,31.56,31.57,7679.0,26.076,26.0842,26.01,26.0183,7679.0
2016-03-31 10:10:00,31.56,31.78,31.54,31.69,12263.0,26.01,26.1914,25.9936,26.1172,12263.0
2016-03-31 10:15:00,31.68,31.69,31.63,31.69,7478.0,26.1089,26.1172,26.0677,26.1172,7478.0
2016-03-31 10:20:00,31.7,31.74,31.69,31.71,6500.0,26.1254,26.1584,26.1172,26.1337,6500.0
2016-03-31 10:25:00,31.68,31.8,31.68,31.74,5377.0,26.1089,26.2078,26.1089,26.1584,5377.0
2016-03-31 10:30:00,31.75,31.78,31.69,31.73,9100.0,26.1666,26.1914,26.1172,26.1502,9100.0
2016-03-31 10:35:00,31.74,31.8,31.73,31.78,3176.0,26.1584,26.2078,26.1502,26.1914,3176.0
2016-03-31 10:40:00,31.78,31.81,31.76,31.81,3300.0,26.1914,26.2161,26.1749,26.2161,3300.0
2016-03-31 10:45:00,31.82,31.86,31.8,31.83,10084.0,26.2243,26.2573,26.2078,26.2326,10084.0
2016-03-31 10:50:00,31.83,31.91,31.82,31.89,5400.0,26.2326,26.2985,26.2243,26.282,5400.0
2016-03-31 10:55:00,31.9,31.9,31.83,31.86,5055.0,26.2903,26.2903,26.2326,26.2573,5055.0
2016-03-31 11:00:00,31.87,31.88,31.83,31.83,7832.0,26.2655,26.2738,26.2326,26.2326,7832.0
2016-03-31 11:05:00,31.84,31.88,31.84,31.87,11105.0,26.2408,26.2738,26.2408,26.2655,11105.0
2016-03-31 11:10:00,31.85,31.95,31.85,31.91,13154.0,26.249,26.3315,26.249,26.2985,13154.0
2016-03-31 11:15:00,31.91,31.92,31.88,31.92,6900.0,26.2985,26.3067,26.2738,26.3067,6900.0
2016-03-31 11:20:00,31.91,31.91,31.87,31.89,4325.0,26.2985,26.2985,26.2655,26.282,4325.0
2016-03-31 11:25:00,31.9,31.9,31.89,31.89,3621.0,26.2903,26.2903,26.282,26.282,3621.0
2016-03-31 11:30:00,31.88,31.92,31.85,31.86,45894.0,26.2738,26.3067,26.249,26.2573,45894.0
2016-03-31 11:35:00,31.86,31.86,31.76,31.78,33167.0,26.2573,26.2573,26.1749,26.1914,33167.0
2016-03-31 11:40:00,31.79,31.89,31.78,31.89,16707.0,26.1996,26.282,26.1914,26.282,16707.0
2016-03-31 11:45:00,31.88,31.91,31.87,31.9,9136.0,26.2738,26.2985,26.2655,26.2903,9136.0
2016-03-31 11:50:00,31.89,31.93,31.88,31.89,6500.0,26.282,26.315,26.2738,26.282,6500.0
2016-03-31 11:55:00,31.89,31.94,31.89,31.91,10698.0,26.282,26.3232,26.282,26.2985,10698.0
2016-03-31 12:00:00,31.89,31.92,31.88,31.9,6790.0,26.282,26.3067,26.2738,26.2903,6790.0
2016-03-31 12:05:00,31.91,31.96,31.9,31.91,11885.0,26.2985,26.3397,26.2903,26.2985,11885.0
2016-03-31 12:10:00,31.91,31.91,31.89,31.9,2600.0,26.2985,26.2985,26.282,26.2903,2600.0
2016-03-31 12:15:00,31.9,31.94,31.9,31.93,4645.0,26.2903,26.3232,26.2903,26.315,4645.0
2016-03-31 12:20:00,31.92,31.93,31.89,31.92,6805.0,26.3067,26.315,26.282,26.3067,6805.0
2016-03-31 12:25:00,31.91,31.93,31.9,31.93,5944.0,26.2985,26.315,26.2903,26.315,5944.0
2016-03-31 12:30:00,31.93,31.93,31.88,31.89,5400.0,26.315,26.315,26.2738,26.282,5400.0
2016-03-31 12:35:00,31.87,31.92,31.83,31.9,13872.0,26.2655,26.3067,26.2326,26.2903,13872.0
2016-03-31 12:40:00,31.9,31.92,31.89,31.9,4779.0,26.2903,26.3067,26.282,26.2903,4779.0
2016-03-31 12:45:00,31.89,31.95,31.89,31.95,7719.0,26.282,26.3315,26.282,26.3315,7719.0
2016-03-31 12:50:00,31.95,31.97,31.91,31.94,9449.0,26.3315,26.3479,26.2985,26.3232,9449.0
2016-03-31 12:55:00,31.96,31.96,31.9,31.96,5485.0,26.3397,26.3397,26.2903,26.3397,5485.0
2016-03-31 13:00:00,31.96,31.96,31.9,31.9,7275.0,26.3397,26.3397,26.2903,26.2903,7275.0
2016-03-31 13:05:00,31.91,31.93,31.86,31.87,5853.0,26.2985,26.315,26.2573,26.2655,5853.0
2016-03-31 13:10:00,31.88,31.91,31.83,31.83,4946.0,26.2738,26.2985,26.2326,26.2326,4946.0
2016-03-31 13:15:00,31.83,31.87,31.8,31.87,4900.0,26.2326,26.2655,26.2078,26.2655,4900.0
2016-03-31 13:20:00,31.84,31.91,31.84,31.91,15083.0,26.2408,26.2985,26.2408,26.2985,15083.0
2016-03-31 13:25:00,31.9,31.9,31.83,31.84,4000.0,26.2903,26.2903,26.2326,26.2408,4000.0
2016-03-31 13:30:00,31.84,31.85,31.8,31.81,6512.0,26.2408,26.249,26.2078,26.2161,6512.0
2016-03-31 13:35:00,31.81,31.83,31.77,31.79,12072.0,26.2161,26.2326,26.1831,26.1996,12072.0
2016-03-31 13:40:00,31.78,31.78,31.74,31.77,3920.0,26.1914,26.1914,26.1584,26.1831,3920.0
2016-03-31 13:45:00,31.79,31.85,31.79,31.82,13490.0,26.1996,26.249,26.1996,26.2243,13490.0
2016-03-31 13:50:00,31.82,31.83,31.75,31.75,5542.0,26.2243,26.2326,26.1666,26.1666,5542.0
2016-03-31 13:55:00,31.75,31.75,31.72,31.73,5387.0,26.1666,26.1666,26.1419,26.1502,5387.0
2016-03-31 14:00:00,31.72,31.74,31.68,31.74,16957.0,26.1419,26.1584,26.1089,26.1584,16957.0
2016-03-31 14:05:00,31.74,31.76,31.72,31.73,8230.0,26.1584,26.1749,26.1419,26.1502,8230.0
2016-03-31 14:10:00,31.74,31.76,31.73,31.76,5817.0,26.1584,26.1749,26.1502,26.1749,5817.0
2016-03-31 14:15:00,31.76,31.8,31.7,31.72,14124.0,26.1749,26.2078,26.1254,26.1419,14124.0
2016-03-31 14:20:00,31.71,31.72,31.67,31.68,10400.0,26.1337,26.1419,26.1007,26.1089,10400.0
2016-03-31 14:25:00,31.68,31.68,31.64,31.65,14360.0,26.1089,26.1089,26.076,26.0842,14360.0
2016-03-31 14:30:00,31.65,31.68,31.64,31.66,5822.0,26.0842,26.1089,26.076,26.0925,5822.0
2016-03-31 14:35:00,31.65,31.66,31.61,31.61,38814.0,26.0842,26.0925,26.0513,26.0513,38814.0
2016-03-31 14:40:00,31.61,31.64,31.59,31.6,32814.0,26.0513,26.076,26.0348,26.043,32814.0
2016-03-31 14:45:00,31.61,31.62,31.58,31.61,9982.0,26.0513,26.0595,26.0265,26.0513,9982.0
2016-03-31 14:50:00,31.6,31.64,31.57,31.63,9975.0,26.043,26.076,26.0183,26.0677,9975.0
2016-03-31 14:55:00,31.62,31.67,31.62,31.64,10332.0,26.0595,26.1007,26.0595,26.076,10332.0
2016-03-31 15:00:00,31.64,31.64,31.61,31.64,11620.0,26.076,26.076,26.0513,26.076,11620.0
2016-03-31 15:05:00,31.65,31.7,31.65,31.7,9656.0,26.0842,26.1254,26.0842,26.1254,9656.0
2016-03-31 15:10:00,31.69,31.7,31.67,31.68,9899.0,26.1172,26.1254,26.1007,26.1089,9899.0
2016-03-31 15:15:00,31.68,31.69,31.65,31.67,9295.0,26.1089,26.1172,26.0842,26.1007,9295.0
2016-03-31 15:20:00,31.68,31.7,31.67,31.68,8001.0,26.1089,26.1254,26.1007,26.1089,8001.0
2016-03-31 15:25:00,31.68,31.68,31.64,31.66,14597.0,26.1089,26.1089,26.076,26.0925,14597.0
2016-03-31 15:30:00,31.67,31.68,31.66,31.68,25757.0,26.1007,26.1089,26.0925,26.1089,25757.0
2016-03-31 15:35:00,31.68,31.68,31.63,31.64,26828.0,26.1089,26.1089,26.0677,26.076,26828.0
2016-03-31 15:40:00,31.64,31.64,31.62,31.63,27495.0,26.076,26.076,26.0595,26.0677,27495.0
2016-03-31 15:45:00,31.63,31.66,31.61,31.62,43214.0,26.0677,26.0925,26.0513,26.0595,43214.0
2016-03-31 15:50:00,31.61,31.61,31.54,31.54,59675.0,26.0513,26.0513,25.9936,25.9936,59675.0
2016-03-31 15:55:00,31.55,31.55,31.49,31.53,173795.0,26.0018,26.0018,25.9524,25.9853,173795.0
2016-04-01 09:30:00,31.43,31.67,31.26,31.67,13801.0,25.9029,26.1007,25.7628,26.1007,13801.0
2016-04-01 09:35:00,31.67,31.73,31.42,31.47,15635.0,26.1007,26.1502,25.8947,25.9359,15635.0
2016-04-01 09:40:00,31.39,31.72,31.31,31.69,9373.0,25.8699,26.1419,25.804,26.1172,9373.0
2016-04-01 09:45:00,31.61,31.67,31.55,31.67,20033.0,26.0513,26.1007,26.0018,26.1007,20033.0
2016-04-01 09:50:00,31.68,31.81,31.67,31.8,19375.0,26.1089,26.2161,26.1007,26.2078,19375.0
2016-04-01 09:55:00,31.8,31.8,31.64,31.72,9219.0,26.2078,26.2078,26.076,26.1419,9219.0
2016-04-01 10:00:00,31.73,31.75,31.6,31.71,13531.0,26.1502,26.1666,26.043,26.1337,13531.0
2016-04-01 10:05:00,31.74,31.79,31.64,31.66,6090.0,26.1584,26.1996,26.076,26.0925,6090.0
2016-04-01 10:10:00,31.66,31.74,31.6,31.65,9326.0,26.0925,26.1584,26.043,26.0842,9326.0
2016-04-01 10:15:00,31.65,31.69,31.56,31.64,9939.0,26.0842,26.1172,26.01,26.076,9939.0
2016-04-01 10:20:00,31.64,31.64,31.5,31.55,8444.0,26.076,26.076,25.9606,26.0018,8444.0
2016-04-01 10:25:00,31.55,31.55,31.44,31.44,25033.0,26.0018,26.0018,25.9111,25.9111,25033.0
2016-04-01 10:30:00,31.43,31.51,31.43,31.48,11488.0,25.9029,25.9688,25.9029,25.9441,11488.0
2016-04-01 10:35:00,31.48,31.54,31.43,31.45,16931.0,25.9441,25.9936,25.9029,25.9194,16931.0
2016-04-01 10:40:00,31.45,31.48,31.43,31.48,9770.0,25.9194,25.9441,25.9029,25.9441,9770.0
2016-04-01 10:45:00,31.48,31.51,31.47,31.5,5700.0,25.9441,25.9688,25.9359,25.9606,5700.0
2016-04-01 10:50:00,31.5,31.5,31.4,31.4,9900.0,25.9606,25.9606,25.8782,25.8782,9900.0
2016-04-01 10:55:00,31.39,31.39,31.32,31.35,10660.0,25.8699,25.8699,25.8123,25.837,10660.0
2016-04-01 11:00:00,31.37,31.48,31.35,31.41,26916.0,25.8535,25.9441,25.837,25.8864,26916.0
2016-04-01 11:05:00,31.4,31.4,31.33,31.36,23965.0,25.8782,25.8782,25.8205,25.8452,23965.0
2016-04-01 11:10:00,31.35,31.35,31.29,31.3,17036.0,25.837,25.837,25.7875,25.7958,17036.0
2016-04-01 11:15:00,31.29,31.38,31.29,31.3,53947.0,25.7875,25.8617,25.7875,25.7958,53947.0
2016-04-01 11:20:00,31.29,31.3,31.22,31.23,22360.0,25.7875,25.7958,25.7298,25.7381,22360.0
2016-04-01 11:25:00,31.23,31.24,31.19,31.19,15554.0,25.7381,25.7463,25.7051,25.7051,15554.0
2016-04-01 11:30:00,31.17,31.21,31.13,31.21,24961.0,25.6886,25.7216,25.6557,25.7216,24961.0
2016-04-01 11:35:00,31.22,31.26,31.22,31.24,7830.0,25.7298,25.7628,25.7298,25.7463,7830.0
2016-04-01 11:40:00,31.25,31.3,31.25,31.3,8884.0,25.7546,25.7958,25.7546,25.7958,8884.0
2016-04-01 11:45:00,31.3,31.34,31.28,31.29,11138.0,25.7958,25.8287,25.7793,25.7875,11138.0
2016-04-01 11:50:00,31.29,31.3,31.26,31.28,9727.0,25.7875,25.7958,25.7628,25.7793,9727.0
2016-04-01 11:55:00,31.28,31.38,31.28,31.38,10263.0,25.7793,25.8617,25.7793,25.8617,10263.0
2016-04-01 12:00:00,31.38,31.4,31.36,31.39,15040.0,25.8617,25.8782,25.8452,25.8699,15040.0
2016-04-01 12:05:00,31.4,31.43,31.39,31.4,10033.0,25.8782,25.9029,25.8699,25.8782,10033.0
2016-04-01 12:10:00,31.39,31.4,31.32,31.33,18216.0,25.8699,25.8782,25.8123,25.8205,18216.0
2016-04-01 12:15:00,31.32,31.38,31.31,31.37,19617.0,25.8123,25.8617,25.804,25.8535,19617.0
2016-04-01 12:20:00,31.36,31.37,31.31,31.33,10549.0,25.8452,25.8535,25.804,25.8205,10549.0
2016-04-01 12:25:00,31.33,31.36,31.29,31.33,9430.0,25.8205,25.8452,25.7875,25.8205,9430.0
2016-04-01 12:30:00,31.34,31.38,31.34,31.36,18713.0,25.8287,25.8617,25.8287,25.8452,18713.0
2016-04-01 12:35:00,31.35,31.36,31.32,31.35,9853.0,25.837,25.8452,25.8123,25.837,9853.0
2016-04-01 12:40:00,31.35,31.35,31.25,31.25,7375.0,25.837,25.837,25.7546,25.7546,7375.0
2016-04-01 12:45:00,31.25,31.25,31.21,31.22,6597.0,25.7546,25.7546,25.7216,25.7298,6597.0
2016-04-01 12:50:00,31.22,31.24,31.2,31.22,5200.0,25.7298,25.7463,25.7134,25.7298,5200.0
2016-04-01 12:55:00,31.22,31.28,31.22,31.26,3900.0,25.7298,25.7793,25.7298,25.7628,3900.0
2016-04-01 13:00:00,31.26,31.31,31.26,31.31,4900.0,25.7628,25.804,25.7628,25.804,4900.0
2016-04-01 13:05:00,31.31,31.31,31.26,31.26,61943.0,25.804,25.804,25.7628,25.7628,61943.0
2016-04-01 13:10:00,31.25,31.28,31.23,31.28,6762.0,25.7546,25.7793,25.7381,25.7793,6762.0
2016-04-01 13:15:00,31.28,31.32,31.28,31.31,4540.0,25.7793,25.8123,25.7793,25.804,4540.0
2016-04-01 13:20:00,31.31,31.35,31.3,31.3,9409.0,25.804,25.837,25.7958,25.7958,9409.0
2016-04-01 13:25:00,31.3,31.34,31.29,31.3,12745.0,25.7958,25.8287,25.7875,25.7958,12745.0
2016-04-01 13:30:00,31.29,31.35,31.27,31.34,12111.0,25.7875,25.837,25.771,25.8287,12111.0
2016-04-01 13:35:00,31.34,31.34,31.29,31.33,19068.0,25.8287,25.8287,25.7875,25.8205,19068.0
2016-04-01 13:40:00,31.33,31.35,31.3,31.35,7409.0,25.8205,25.837,25.7958,25.837,7409.0
2016-04-01 13:45:00,31.35,31.39,31.34,31.38,7300.0,25.837,25.8699,25.8287,25.8617,7300.0
2016-04-01 13:50:00,31.38,31.38,31.35,31.37,6330.0,25.8617,25.8617,25.837,25.8535,6330.0
2016-04-01 13:55:00,31.37,31.42,31.36,31.39,5881.0,25.8535,25.8947,25.8452,25.8699,5881.0
2016-04-01 14:00:00,31.39,31.44,31.39,31.43,7530.0,25.8699,25.9111,25.8699,25.9029,7530.0
2016-04-01 14:05:00,31.43,31.45,31.43,31.44,5600.0,25.9029,25.9194,25.9029,25.9111,5600.0
2016-04-01 14:10:00,31.45,31.54,31.44,31.54,32849.0,25.9194,25.9936,25.9111,25.9936,32849.0
2016-04-01 14:15:00,31.56,31.58,31.53,31.58,7906.0,26.01,26.0265,25.9853,26.0265,7906.0
2016-04-01 14:20:00,31.59,31.64,31.58,31.63,5900.0,26.0348,26.076,26.0265,26.0677,5900.0
2016-04-01 14:25:00,31.62,31.63,31.56,31.58,6882.0,26.0595,26.0677,26.01,26.0265,6882.0
2016-04-01 14:30:00,31.58,31.59,31.53,31.53,6397.0,26.0265,26.0348,25.9853,25.9853,6397.0
2016-04-01 14:35:00,31.54,31.54,31.49,31.5,8985.0,25.9936,25.9936,25.9524,25.9606,8985.0
2016-04-01 14:40:00,31.5,31.52,31.46,31.52,12029.0,25.9606,25.9771,25.9276,25.9771,12029.0
2016-04-01 14:45:00,31.52,31.53,31.47,31.47,6200.0,25.9771,25.9853,25.9359,25.9359,6200.0
2016-04-01 14:50:00,31.46,31.47,31.43,31.44,4792.0,25.9276,25.9359,25.9029,25.9111,4792.0
2016-04-01 14:55:00,31.44,31.46,31.44,31.44,5275.0,25.9111,25.9276,25.9111,25.9111,5275.0
2016-04-01 15:00:00,31.44,31.45,31.43,31.45,3113.0,25.9111,25.9194,25.9029,25.9194,3113.0
2016-04-01 15:05:00,31.44,31.45,31.4,31.41,15155.0,25.9111,25.9194,25.8782,25.8864,15155.0
2016-04-01 15:10:00,31.41,31.45,31.4,31.43,10626.0,25.8864,25.9194,25.8782,25.9029,10626.0
2016-04-01 15:15:00,31.43,31.45,31.43,31.44,7746.0,25.9029,25.9194,25.9029,25.9111,7746.0
2016-04-01 15:20:00,31.44,31.46,31.43,31.43,6436.0,25.9111,25.9276,25.9029,25.9029,6436.0
2016-04-01 15:25:00,31.43,31.46,31.43,31.45,7732.0,25.9029,25.9276,25.9029,25.9194,7732.0
2016-04-01 15:30:00,31.45,31.49,31.44,31.49,22948.0,25.9194,25.9524,25.9111,25.9524,22948.0
2016-04-01 15:35:00,31.48,31.49,31.45,31.49,18927.0,25.9441,25.9524,25.9194,25.9524,18927.0
2016-04-01 15:40:00,31.48,31.57,31.47,31.54,40225.0,25.9441,26.0183,25.9359,25.9936,40225.0
2016-04-01 15:45:00,31.55,31.58,31.55,31.57,26258.0,26.0018,26.0265,26.0018,26.0183,26258.0
2016-04-01 15:50:00,31.57,31.58,31.54,31.55,28280.0,26.0183,26.0265,25.9936,26.0018,28280.0
2016-04-01 15:55:00,31.56,31.61,31.52,31.56,96556.0,26.01,26.0513,25.9771,26.01,96556.0
2016-04-04 09:30:00,31.68,31.74,31.65,31.66,12860.0,26.1089,26.1584,26.0842,26.0925,12860.0
2016-04-04 09:35:00,31.67,31.79,31.64,31.79,9595.0,26.1007,26.1996,26.076,26.1996,9595.0
2016-04-04 09:40:00,31.75,31.9,31.7,31.86,13193.0,26.1666,26.2903,26.1254,26.2573,13193.0
2016-04-04 09:45:00,31.86,31.91,31.83,31.86,4498.0,26.2573,26.2985,26.2326,26.2573,4498.0
2016-04-04 09:50:00,31.85,31.89,31.79,31.82,8700.0,26.249,26.282,26.1996,26.2243,8700.0
2016-04-04 09:55:00,31.8,31.9,31.78,31.9,9850.0,26.2078,26.2903,26.1914,26.2903,9850.0
2016-04-04 10:00:00,31.95,32.04,31.9,32.04,17668.0,26.3315,26.4056,26.2903,26.4056,17668.0
2016-04-04 10:05:00,32.02,32.05,31.92,31.97,16457.0,26.3892,26.4139,26.3067,26.3479,16457.0
2016-04-04 10:10:00,31.97,32.11,31.97,32.01,55507.0,26.3479,26.4633,26.3479,26.3809,55507.0
2016-04-04 10:15:00,32.01,32.09,31.97,32.09,98352.0,26.3809,26.4468,26.3479,26.4468,98352.0
2016-04-04 10:20:00,32.09,32.16,32.05,32.15,25994.0,26.4468,26.5045,26.4139,26.4963,25994.0
2016-04-04 10:25:00,32.16,32.2,32.11,32.11,16910.0,26.5045,26.5375,26.4633,26.4633,16910.0
2016-04-04 10:30:00,32.12,32.19,32.1,32.16,20970.0,26.4716,26.5293,26.4551,26.5045,20970.0
2016-04-04 10:35:00,32.16,32.2,32.13,32.19,30145.0,26.5045,26.5375,26.4798,26.5293,30145.0
2016-04-04 10:40:00,32.2,32.31,32.19,32.31,60797.0,26.5375,26.6282,26.5293,26.6282,60797.0
2016-04-04 10:45:00,32.32,32.34,32.14,32.14,52508.0,26.6364,26.6529,26.4881,26.4881,52508.0
2016-04-04 10:50:00,32.13,32.13,32.01,32.04,23181.0,26.4798,26.4798,26.3809,26.4056,23181.0
2016-04-04 10:55:00,32.04,32.23,32.04,32.23,67591.0,26.4056,26.5622,26.4056,26.5622,67591.0
2016-04-04 11:00:00,32.23,32.3,32.21,32.29,47474.0,26.5622,26.6199,26.5457,26.6117,47474.0
2016-04-04 11:05:00,32.28,32.28,32.14,32.16,18588.0,26.6034,26.6034,26.4881,26.5045,18588.0
2016-04-04 11:10:00,32.15,32.17,32.12,32.15,9750.0,26.4963,26.5128,26.4716,26.4963,9750.0
2016-04-04 11:15:00,32.14,32.22,32.1,32.22,11524.0,26.4881,26.554,26.4551,26.554,11524.0
2016-04-04 11:20:00,32.23,32.24,32.2,32.2,13150.0,26.5622,26.5705,26.5375,26.5375,13150.0
2016-04-04 11:25:00,32.2,32.21,32.07,32.1,14382.0,26.5375,26.5457,26.4304,26.4551,14382.0
2016-04-04 11:30:00,32.11,32.15,32.09,32.15,7392.0,26.4633,26.4963,26.4468,26.4963,7392.0
2016-04-04 11:35:00,32.17,32.21,32.14,32.14,12884.0,26.5128,26.5457,26.4881,26.4881,12884.0
2016-04-04 11:40:00,32.14,32.14,32.06,32.12,17640.0,26.4881,26.4881,26.4221,26.4716,17640.0
2016-04-04 11:45:00,32.13,32.16,32.13,32.16,5236.0,26.4798,26.5045,26.4798,26.5045,5236.0
2016-04-04 11:50:00,32.14,32.16,32.05,32.06,14458.0,26.4881,26.5045,26.4139,26.4221,14458.0
2016-04-04 11:55:00,32.06,32.11,32.06,32.11,4374.0,26.4221,26.4633,26.4221,26.4633,4374.0
2016-04-04 12:00:00,32.12,32.14,32.08,32.12,13920.0,26.4716,26.4881,26.4386,26.4716,13920.0
2016-04-04 12:05:00,32.13,32.23,32.12,32.23,7685.0,26.4798,26.5622,26.4716,26.5622,7685.0
2016-04-04 12:10:00,32.21,32.22,32.17,32.2,8394.0,26.5457,26.554,26.5128,26.5375,8394.0
2016-04-04 12:15:00,32.2,32.22,32.16,32.21,9075.0,26.5375,26.554,26.5045,26.5457,9075.0
2016-04-04 12:20:00,32.22,32.29,32.21,32.28,11620.0,26.554,26.6117,26.5457,26.6034,11620.0
2016-04-04 12:25:00,32.28,32.35,32.27,32.33,21188.0,26.6034,26.6611,26.5952,26.6446,21188.0
2016-04-04 12:30:00,32.3,32.37,32.29,32.3,45638.0,26.6199,26.6776,26.6117,26.6199,45638.0
2016-04-04 12:35:00,32.3,32.32,32.29,32.29,14595.0,26.6199,26.6364,26.6117,26.6117,14595.0
2016-04-04 12:40:00,32.29,32.31,32.24,32.25,9239.0,26.6117,26.6282,26.5705,26.5787,9239.0
2016-04-04 12:45:00,32.26,32.27,32.2,32.25,14223.0,26.5869,26.5952,26.5375,26.5787,14223.0
2016-04-04 12:50:00,32.26,32.26,32.25,32.25,5424.0,26.5869,26.5869,26.5787,26.5787,5424.0
2016-04-04 12:55:00,32.25,32.32,32.25,32.27,21863.0,26.5787,26.6364,26.5787,26.5952,21863.0
2016-04-04 13:00:00,32.26,32.31,32.25,32.3,33607.0,26.5869,26.6282,26.5787,26.6199,33607.0
2016-04-04 13:05:00,32.29,32.32,32.27,32.3,17233.0,26.6117,26.6364,26.5952,26.6199,17233.0
2016-04-04 13:10:00,32.3,32.33,32.29,32.33,8725.0,26.6199,26.6446,26.6117,26.6446,8725.0
2016-04-04 13:15:00,32.33,32.33,32.29,32.32,12526.0,26.6446,26.6446,26.6117,26.6364,12526.0
2016-04-04 13:20:00,32.33,32.37,32.32,32.34,4832.0,26.6446,26.6776,26.6364,26.6529,4832.0
2016-04-04 13:25:00,32.35,32.37,32.34,32.36,11000.0,26.6611,26.6776,26.6529,26.6694,11000.0
2016-04-04 13:30:00,32.36,32.37,32.33,32.36,20519.0,26.6694,26.6776,26.6446,26.6694,20519.0
2016-04-04 13:35:00,32.37,32.37,32.32,32.32,22666.0,26.6776,26.6776,26.6364,26.6364,22666.0
2016-04-04 13:40:00,32.32,32.34,32.29,32.29,9959.0,26.6364,26.6529,26.6117,26.6117,9959.0
2016-04-04 13:45:00,32.29,32.31,32.24,32.31,17359.0,26.6117,26.6282,26.5705,26.6282,17359.0
2016-04-04 13:50:00,32.32,32.33,32.26,32.27,5452.0,26.6364,26.6446,26.5869,26.5952,5452.0
2016-04-04 13:55:00,32.26,32.26,32.2,32.23,13980.0,26.5869,26.5869,26.5375,26.5622,13980.0
2016-04-04 14:00:00,32.23,32.25,32.2,32.21,6850.0,26.5622,26.5787,26.5375,26.5457,6850.0
2016-04-04 14:05:00,32.2,32.21,32.17,32.18,6586.0,26.5375,26.5457,26.5128,26.521,6586.0
2016-04-04 14:10:00,32.19,32.19,32.16,32.18,4271.0,26.5293,26.5293,26.5045,26.521,4271.0
2016-04-04 14:15:00,32.18,32.19,32.1,32.1,15477.0,26.521,26.5293,26.4551,26.4551,15477.0
2016-04-04 14:20:00,32.1,32.11,32.08,32.1,2800.0,26.4551,26.4633,26.4386,26.4551,2800.0
2016-04-04 14:25:00,32.11,32.11,32.07,32.07,10901.0,26.4633,26.4633,26.4304,26.4304,10901.0
2016-04-04 14:30:00,32.07,32.09,32.05,32.08,10085.0,26.4304,26.4468,26.4139,26.4386,10085.0
2016-04-04 14:35:00,32.09,32.13,32.05,32.06,8609.0,26.4468,26.4798,26.4139,26.4221,8609.0
2016-04-04 14:40:00,32.05,32.08,32.05,32.06,4418.0,26.4139,26.4386,26.4139,26.4221,4418.0
2016-04-04 14:45:00,32.06,32.07,32.03,32.03,7214.0,26.4221,26.4304,26.3974,26.3974,7214.0
2016-04-04 14:50:00,32.03,32.04,32.02,32.03,10302.0,26.3974,26.4056,26.3892,26.3974,10302.0
2016-04-04 14:55:00,32.04,32.05,32.02,32.03,11037.0,26.4056,26.4139,26.3892,26.3974,11037.0
2016-04-04 15:00:00,32.03,32.06,32.02,32.02,6850.0,26.3974,26.4221,26.3892,26.3892,6850.0
2016-04-04 15:05:00,32.02,32.04,31.96,31.97,28964.0,26.3892,26.4056,26.3397,26.3479,28964.0
2016-04-04 15:10:00,31.97,31.97,31.92,31.92,28262.0,26.3479,26.3479,26.3067,26.3067,28262.0
2016-04-04 15:15:00,31.93,31.94,31.91,31.91,12053.0,26.315,26.3232,26.2985,26.2985,12053.0
2016-04-04 15:20:00,31.91,31.91,31.83,31.84,31047.0,26.2985,26.2985,26.2326,26.2408,31047.0
2016-04-04 15:25:00,31.85,31.86,31.79,31.82,16226.0,26.249,26.2573,26.1996,26.2243,16226.0
2016-04-04 15:30:00,31.83,31.86,31.81,31.83,28757.0,26.2326,26.2573,26.2161,26.2326,28757.0
2016-04-04 15:35:00,31.83,31.85,31.78,31.79,37004.0,26.2326,26.249,26.1914,26.1996,37004.0
2016-04-04 15:40:00,31.79,31.81,31.78,31.81,25629.0,26.1996,26.2161,26.1914,26.2161,25629.0
2016-04-04 15:45:00,31.81,31.81,31.77,31.81,46575.0,26.2161,26.2161,26.1831,26.2161,46575.0
2016-04-04 15:50:00,31.81,31.85,31.79,31.85,29452.0,26.2161,26.249,26.1996,26.249,29452.0
2016-04-04 15:55:00,31.85,31.88,31.83,31.84,78223.0,26.249,26.2738,26.2326,26.2408,78223.0
2016-04-05 09:30:00,31.7,31.79,31.62,31.66,11247.0,26.1254,26.1996,26.0595,26.0925,11247.0
2016-04-05 09:35:00,31.7,31.73,31.62,31.73,23322.0,26.1254,26.1502,26.0595,26.1502,23322.0
2016-04-05 09:40:00,31.74,31.74,31.59,31.63,2824.0,26.1584,26.1584,26.0348,26.0677,2824.0
2016-04-05 09:45:00,31.63,31.66,31.5,31.62,7868.0,26.0677,26.0925,25.9606,26.0595,7868.0
2016-04-05 09:50:00,31.58,31.6,31.47,31.53,6380.0,26.0265,26.043,25.9359,25.9853,6380.0
2016-04-05 09:55:00,31.51,31.57,31.43,31.48,3412.0,25.9688,26.0183,25.9029,25.9441,3412.0
2016-04-05 10:00:00,31.47,31.63,31.46,31.59,6600.0,25.9359,26.0677,25.9276,26.0348,6600.0
2016-04-05 10:05:00,31.56,31.61,31.46,31.58,11172.0,26.01,26.0513,25.9276,26.0265,11172.0
2016-04-05 10:10:00,31.56,31.65,31.47,31.47,5600.0,26.01,26.0842,25.9359,25.9359,5600.0
2016-04-05 10:15:00,31.49,31.57,31.49,31.52,10417.0,25.9524,26.0183,25.9524,25.9771,10417.0
2016-04-05 10:20:00,31.53,31.57,31.46,31.49,5175.0,25.9853,26.0183,25.9276,25.9524,5175.0
2016-04-05 10:25:00,31.51,31.57,31.49,31.54,5035.0,25.9688,26.0183,25.9524,25.9936,5035.0
2016-04-05 10:30:00,31.52,31.52,31.42,31.49,11569.0,25.9771,25.9771,25.8947,25.9524,11569.0
2016-04-05 10:35:00,31.48,31.49,31.41,31.46,28271.0,25.9441,25.9524,25.8864,25.9276,28271.0
2016-04-05 10:40:00,31.46,31.47,31.36,31.38,16102.0,25.9276,25.9359,25.8452,25.8617,16102.0
2016-04-05 10:45:00,31.36,31.45,31.36,31.42,10300.0,25.8452,25.9194,25.8452,25.8947,10300.0
2016-04-05 10:50:00,31.41,31.43,31.37,31.42,17729.0,25.8864,25.9029,25.8535,25.8947,17729.0
2016-04-05 10:55:00,31.4,31.4,31.34,31.35,10700.0,25.8782,25.8782,25.8287,25.837,10700.0
2016-04-05 11:00:00,31.35,31.36,31.28,31.3,3941.0,25.837,25.8452,25.7793,25.7958,3941.0
2016-04-05 11:05:00,31.32,31.33,31.27,31.28,6532.0,25.8123,25.8205,25.771,25.7793,6532.0
2016-04-05 11:10:00,31.29,31.29,31.22,31.23,6702.0,25.7875,25.7875,25.7298,25.7381,6702.0
2016-04-05 11:15:00,31.23,31.25,31.18,31.25,5660.0,25.7381,25.7546,25.6969,25.7546,5660.0
2016-04-05 11:20:00,31.26,31.27,31.24,31.25,4700.0,25.7628,25.771,25.7463,25.7546,4700.0
2016-04-05 11:25:00,31.24,31.26,31.21,31.26,6594.0,25.7463,25.7628,25.7216,25.7628,6594.0
2016-04-05 11:30:00,31.25,31.26,31.17,31.18,10836.0,25.7546,25.7628,25.6886,25.6969,10836.0
2016-04-05 11:35:00,31.17,31.21,31.17,31.19,6789.0,25.6886,25.7216,25.6886,25.7051,6789.0
2016-04-05 11:40:00,31.22,31.23,31.15,31.15,8075.0,25.7298,25.7381,25.6721,25.6721,8075.0
2016-04-05 11:45:00,31.15,31.16,31.09,31.09,15553.0,25.6721,25.6804,25.6227,25.6227,15553.0
2016-04-05 11:50:00,31.08,31.1,31.05,31.08,7673.0,25.6145,25.6309,25.5897,25.6145,7673.0
2016-04-05 11:55:00,31.06,31.06,31.02,31.04,3366.0,25.598,25.598,25.565,25.5815,3366.0
2016-04-05 12:00:00,31.05,31.11,31.05,31.06,4838.0,25.5897,25.6392,25.5897,25.598,4838.0
2016-04-05 12:05:00,31.06,31.11,31.04,31.09,2766.0,25.598,25.6392,25.5815,25.6227,2766.0
2016-04-05 12:10:00,31.1,31.1,31.05,31.09,2000.0,25.6309,25.6309,25.5897,25.6227,2000.0
2016-04-05 12:15:00,31.08,31.08,30.97,31.02,12396.0,25.6145,25.6145,25.5238,25.565,12396.0
2016-04-05 12:20:00,31.02,31.06,31.01,31.05,5509.0,25.565,25.598,25.5568,25.5897,5509.0
2016-04-05 12:25:00,31.04,31.05,31.0,31.01,2377.0,25.5815,25.5897,25.5485,25.5568,2377.0
2016-04-05 12:30:00,30.99,30.99,30.92,30.93,7122.0,25.5403,25.5403,25.4826,25.4908,7122.0
2016-04-05 12:35:00,30.92,30.95,30.85,30.9,32065.0,25.4826,25.5073,25.4249,25.4661,32065.0
2016-04-05 12:40:00,30.91,30.92,30.9,30.9,3200.0,25.4744,25.4826,25.4661,25.4661,3200.0
2016-04-05 12:45:00,30.9,30.91,30.84,30.84,9356.0,25.4661,25.4744,25.4167,25.4167,9356.0
2016-04-05 12:50:00,30.85,30.86,30.81,30.81,3822.0,25.4249,25.4331,25.3919,25.3919,3822.0
2016-04-05 12:55:00,30.81,30.83,30.78,30.79,4800.0,25.3919,25.4084,25.3672,25.3755,4800.0
2016-04-05 13:00:00,30.77,30.78,30.74,30.76,8436.0,25.359,25.3672,25.3342,25.3507,8436.0
2016-04-05 13:05:00,30.76,30.77,30.74,30.74,2500.0,25.3507,25.359,25.3342,25.3342,2500.0
2016-04-05 13:10:00,30.74,30.85,30.74,30.85,10296.0,25.3342,25.4249,25.3342,25.4249,10296.0
2016-04-05 13:15:00,30.85,30.85,30.78,30.81,6421.0,25.4249,25.4249,25.3672,25.3919,6421.0
2016-04-05 13:20:00,30.83,30.84,30.8,30.84,4226.0,25.4084,25.4167,25.3837,25.4167,4226.0
2016-04-05 13:25:00,30.83,30.89,30.82,30.87,6116.0,25.4084,25.4579,25.4002,25.4414,6116.0
2016-04-05 13:30:00,30.88,30.9,30.84,30.89,7483.0,25.4496,25.4661,25.4167,25.4579,7483.0
2016-04-05 13:35:00,30.9,30.9,30.85,30.88,4811.0,25.4661,25.4661,25.4249,25.4496,4811.0
2016-04-05 13:40:00,30.87,30.95,30.87,30.95,7173.0,25.4414,25.5073,25.4414,25.5073,7173.0
2016-04-05 13:45:00,30.95,30.96,30.87,30.9,13884.0,25.5073,25.5156,25.4414,25.4661,13884.0
2016-04-05 13:50:00,30.92,31.0,30.92,30.98,4600.0,25.4826,25.5485,25.4826,25.532,4600.0
2016-04-05 13:55:00,30.97,30.98,30.97,30.98,800.0,25.5238,25.532,25.5238,25.532,800.0
2016-04-05 14:00:00,30.97,30.99,30.94,30.99,7582.0,25.5238,25.5403,25.4991,25.5403,7582.0
2016-04-05 14:05:00,30.98,31.01,30.95,30.99,8456.0,25.532,25.5568,25.5073,25.5403,8456.0
2016-04-05 14:10:00,31.0,31.0,30.95,30.96,3525.0,25.5485,25.5485,25.5073,25.5156,3525.0
2016-04-05 14:15:00,30.95,30.98,30.93,30.98,3900.0,25.5073,25.532,25.4908,25.532,3900.0
2016-04-05 14:20:00,30.97,30.98,30.93,30.97,9411.0,25.5238,25.532,25.4908,25.5238,9411.0
2016-04-05 14:25:00,30.97,30.99,30.95,30.99,5900.0,25.5238,25.5403,25.5073,25.5403,5900.0
2016-04-05 14:30:00,30.97,31.0,30.97,30.98,4898.0,25.5238,25.5485,25.5238,25.532,4898.0
2016-04-05 14:35:00,30.98,30.98,30.93,30.96,21382.0,25.532,25.532,25.4908,25.5156,21382.0
2016-04-05 14:40:00,30.96,30.99,30.96,30.98,13400.0,25.5156,25.5403,25.5156,25.532,13400.0
2016-04-05 14:45:00,30.99,30.99,30.95,30.95,7106.0,25.5403,25.5403,25.5073,25.5073,7106.0
2016-04-05 14:50:00,30.95,30.98,30.95,30.96,10590.0,25.5073,25.532,25.5073,25.5156,10590.0
2016-04-05 14:55:00,30.97,30.97,30.94,30.95,5218.0,25.5238,25.5238,25.4991,25.5073,5218.0
2016-04-05 15:00:00,30.96,30.96,30.92,30.92,7484.0,25.5156,25.5156,25.4826,25.4826,7484.0
2016-04-05 15:05:00,30.92,30.92,30.85,30.85,7079.0,25.4826,25.4826,25.4249,25.4249,7079.0
2016-04-05 15:10:00,30.84,30.84,30.8,30.84,7486.0,25.4167,25.4167,25.3837,25.4167,7486.0
2016-04-05 15:15:00,30.84,30.85,30.82,30.82,8419.0,25.4167,25.4249,25.4002,25.4002,8419.0
2016-04-05 15:20:00,30.85,30.85,30.79,30.79,9388.0,25.4249,25.4249,25.3755,25.3755,9388.0
2016-04-05 15:25:00,30.8,30.84,30.8,30.84,18596.0,25.3837,25.4167,25.3837,25.4167,18596.0
2016-04-05 15:30:00,30.84,30.85,30.78,30.82,33960.0,25.4167,25.4249,25.3672,25.4002,33960.0
2016-04-05 15:35:00,30.82,30.86,30.81,30.84,48169.0,25.4002,25.4331,25.3919,25.4167,48169.0
2016-04-05 15:40:00,30.84,30.85,30.81,30.82,30419.0,25.4167,25.4249,25.3919,25.4002,30419.0
2016-04-05 15:45:00,30.82,30.86,30.82,30.85,44109.0,25.4002,25.4331,25.4002,25.4249,44109.0
2016-04-05 15:50:00,30.85,30.85,30.78,30.79,32148.0,25.4249,25.4249,25.3672,25.3755,32148.0
2016-04-05 15:55:00,30.79,30.8,30.76,30.8,119601.0,25.3755,25.3837,25.3507,25.3837,119601.0
2016-04-06 09:30:00,30.8,30.9,30.73,30.84,6740.0,25.3837,25.4661,25.326,25.4167,6740.0
2016-04-06 09:35:00,30.85,30.86,30.6,30.61,6400.0,25.4249,25.4331,25.2189,25.2271,6400.0
2016-04-06 09:40:00,30.64,30.68,30.63,30.64,2054.0,25.2518,25.2848,25.2436,25.2518,2054.0
2016-04-06 09:45:00,30.61,30.61,30.11,30.12,38607.0,25.2271,25.2271,24.815,24.8233,38607.0
2016-04-06 09:50:00,30.11,30.39,30.08,30.36,15466.0,24.815,25.0458,24.7903,25.0211,15466.0
2016-04-06 09:55:00,30.37,30.41,30.32,30.4,13312.0,25.0293,25.0623,24.9881,25.054,13312.0
2016-04-06 10:00:00,30.41,30.52,30.34,30.38,14435.0,25.0623,25.1529,25.0046,25.0376,14435.0
2016-04-06 10:05:00,30.36,30.5,30.36,30.49,12148.0,25.0211,25.1365,25.0211,25.1282,12148.0
2016-04-06 10:10:00,30.49,30.59,30.41,30.41,15704.0,25.1282,25.2106,25.0623,25.0623,15704.0
2016-04-06 10:15:00,30.41,30.45,30.36,30.45,7890.0,25.0623,25.0952,25.0211,25.0952,7890.0
2016-04-06 10:20:00,30.45,30.54,30.4,30.54,9950.0,25.0952,25.1694,25.054,25.1694,9950.0
2016-04-06 10:25:00,30.55,30.67,30.5,30.62,10410.0,25.1777,25.2766,25.1365,25.2353,10410.0
2016-04-06 10:30:00,30.65,30.67,30.53,30.63,6592.0,25.2601,25.2766,25.1612,25.2436,6592.0
2016-04-06 10:35:00,30.63,30.66,30.59,30.59,9245.0,25.2436,25.2683,25.2106,25.2106,9245.0
2016-04-06 10:40:00,30.59,30.64,30.58,30.63,7479.0,25.2106,25.2518,25.2024,25.2436,7479.0
2016-04-06 10:45:00,30.63,30.72,30.62,30.72,7203.0,25.2436,25.3178,25.2353,25.3178,7203.0
2016-04-06 10:50:00,30.7,30.76,30.68,30.74,6195.0,25.3013,25.3507,25.2848,25.3342,6195.0
2016-04-06 10:55:00,30.74,30.84,30.73,30.82,9829.0,25.3342,25.4167,25.326,25.4002,9829.0
2016-04-06 11:00:00,30.83,30.9,30.8,30.89,7125.0,25.4084,25.4661,25.3837,25.4579,7125.0
2016-04-06 11:05:00,30.87,30.89,30.85,30.85,8231.0,25.4414,25.4579,25.4249,25.4249,8231.0
2016-04-06 11:10:00,30.84,30.88,30.78,30.86,6003.0,25.4167,25.4496,25.3672,25.4331,6003.0
2016-04-06 11:15:00,30.86,30.89,30.8,30.8,6047.0,25.4331,25.4579,25.3837,25.3837,6047.0
2016-04-06 11:20:00,30.82,30.82,30.72,30.72,9127.0,25.4002,25.4002,25.3178,25.3178,9127.0
2016-04-06 11:25:00,30.72,30.73,30.66,30.72,34653.0,25.3178,25.326,25.2683,25.3178,34653.0
2016-04-06 11:30:00,30.74,30.77,30.74,30.77,3985.0,25.3342,25.359,25.3342,25.359,3985.0
2016-04-06 11:35:00,30.75,30.86,30.75,30.82,9700.0,25.3425,25.4331,25.3425,25.4002,9700.0
2016-04-06 11:40:00,30.82,30.85,30.81,30.85,3698.0,25.4002,25.4249,25.3919,25.4249,3698.0
2016-04-06 11:45:00,30.86,30.87,30.82,30.82,8286.0,25.4331,25.4414,25.4002,25.4002,8286.0
2016-04-06 11:50:00,30.82,30.85,30.81,30.83,6144.0,25.4002,25.4249,25.3919,25.4084,6144.0
2016-04-06 11:55:00,30.83,30.87,30.77,30.77,5600.0,25.4084,25.4414,25.359,25.359,5600.0
2016-04-06 12:00:00,30.79,30.83,30.77,30.81,4682.0,25.3755,25.4084,25.359,25.3919,4682.0
2016-04-06 12:05:00,30.82,30.85,30.82,30.84,6396.0,25.4002,25.4249,25.4002,25.4167,6396.0
2016-04-06 12:10:00,30.84,30.85,30.81,30.85,5811.0,25.4167,25.4249,25.3919,25.4249,5811.0
2016-04-06 12:15:00,30.85,30.86,30.84,30.85,3011.0,25.4249,25.4331,25.4167,25.4249,3011.0
2016-04-06 12:20:00,30.85,30.85,30.82,30.82,11130.0,25.4249,25.4249,25.4002,25.4002,11130.0
2016-04-06 12:25:00,30.82,30.85,30.81,30.82,5640.0,25.4002,25.4249,25.3919,25.4002,5640.0
2016-04-06 12:30:00,30.82,30.84,30.82,30.84,3425.0,25.4002,25.4167,25.4002,25.4167,3425.0
2016-04-06 12:35:00,30.84,30.86,30.83,30.83,5848.0,25.4167,25.4331,25.4084,25.4084,5848.0
2016-04-06 12:40:00,30.83,30.86,30.83,30.84,7300.0,25.4084,25.4331,25.4084,25.4167,7300.0
2016-04-06 12:45:00,30.83,30.85,30.81,30.84,10850.0,25.4084,25.4249,25.3919,25.4167,10850.0
2016-04-06 12:50:00,30.85,30.85,30.72,30.73,12056.0,25.4249,25.4249,25.3178,25.326,12056.0
2016-04-06 12:55:00,30.74,30.83,30.74,30.79,7420.0,25.3342,25.4084,25.3342,25.3755,7420.0
2016-04-06 13:00:00,30.79,30.85,30.79,30.81,13569.0,25.3755,25.4249,25.3755,25.3919,13569.0
2016-04-06 13:05:00,30.81,30.95,30.8,30.91,17425.0,25.3919,25.5073,25.3837,25.4744,17425.0
2016-04-06 13:10:00,30.91,30.92,30.9,30.9,8429.0,25.4744,25.4826,25.4661,25.4661,8429.0
2016-04-06 13:15:00,30.9,30.9,30.75,30.75,13799.0,25.4661,25.4661,25.3425,25.3425,13799.0
2016-04-06 13:20:00,30.75,30.81,30.75,30.81,13121.0,25.3425,25.3919,25.3425,25.3919,13121.0
2016-04-06 13:25:00,30.82,30.85,30.78,30.78,9251.0,25.4002,25.4249,25.3672,25.3672,9251.0
2016-04-06 13:30:00,30.79,30.8,30.76,30.77,5400.0,25.3755,25.3837,25.3507,25.359,5400.0
2016-04-06 13:35:00,30.77,30.78,30.74,30.75,8827.0,25.359,25.3672,25.3342,25.3425,8827.0
2016-04-06 13:40:00,30.76,30.78,30.75,30.77,10400.0,25.3507,25.3672,25.3425,25.359,10400.0
2016-04-06 13:45:00,30.79,30.79,30.75,30.78,8199.0,25.3755,25.3755,25.3425,25.3672,8199.0
2016-04-06 13:50:00,30.78,30.78,30.7,30.7,6446.0,25.3672,25.3672,25.3013,25.3013,6446.0
2016-04-06 13:55:00,30.69,30.69,30.63,30.66,10004.0,25.293,25.293,25.2436,25.2683,10004.0
2016-04-06 14:00:00,30.66,30.67,30.57,30.58,12878.0,25.2683,25.2766,25.1941,25.2024,12878.0
2016-04-06 14:05:00,30.59,30.65,30.59,30.6,13499.0,25.2106,25.2601,25.2106,25.2189,13499.0
2016-04-06 14:10:00,30.6,30.63,30.56,30.58,12984.0,25.2189,25.2436,25.1859,25.2024,12984.0
2016-04-06 14:15:00,30.59,30.63,30.58,30.63,8000.0,25.2106,25.2436,25.2024,25.2436,8000.0
2016-04-06 14:20:00,30.63,30.66,30.61,30.61,9310.0,25.2436,25.2683,25.2271,25.2271,9310.0
2016-04-06 14:25:00,30.61,30.63,30.56,30.57,16069.0,25.2271,25.2436,25.1859,25.1941,16069.0
2016-04-06 14:30:00,30.57,30.57,30.47,30.47,25738.0,25.1941,25.1941,25.1117,25.1117,25738.0
2016-04-06 14:35:00,30.45,30.46,30.34,30.36,21220.0,25.0952,25.1035,25.0046,25.0211,21220.0
2016-04-06 14:40:00,30.35,30.46,30.35,30.46,18450.0,25.0128,25.1035,25.0128,25.1035,18450.0
2016-04-06 14:45:00,30.45,30.46,30.43,30.46,12679.0,25.0952,25.1035,25.0788,25.1035,12679.0
2016-04-06 14:50:00,30.46,30.48,30.42,30.42,16451.0,25.1035,25.12,25.0705,25.0705,16451.0
2016-04-06 14:55:00,30.43,30.51,30.43,30.47,30146.0,25.0788,25.1447,25.0788,25.1117,30146.0
2016-04-06 15:00:00,30.48,30.54,30.44,30.54,37189.0,25.12,25.1694,25.087,25.1694,37189.0
2016-04-06 15:05:00,30.54,30.58,30.54,30.55,13879.0,25.1694,25.2024,25.1694,25.1777,13879.0
2016-04-06 15:10:00,30.55,30.55,30.44,30.44,20759.0,25.1777,25.1777,25.087,25.087,20759.0
2016-04-06 15:15:00,30.44,30.56,30.4,30.55,19643.0,25.087,25.1859,25.054,25.1777,19643.0
2016-04-06 15:20:00,30.55,30.59,30.55,30.58,10860.0,25.1777,25.2106,25.1777,25.2024,10860.0
2016-04-06 15:25:00,30.59,30.6,30.54,30.57,17169.0,25.2106,25.2189,25.1694,25.1941,17169.0
2016-04-06 15:30:00,30.58,30.61,30.57,30.59,14147.0,25.2024,25.2271,25.1941,25.2106,14147.0
2016-04-06 15:35:00,30.6,30.63,30.59,30.61,22080.0,25.2189,25.2436,25.2106,25.2271,22080.0
2016-04-06 15:40:00,30.61,30.62,30.53,30.54,37974.0,25.2271,25.2353,25.1612,25.1694,37974.0
2016-04-06 15:45:00,30.55,30.64,30.55,30.64,47423.0,25.1777,25.2518,25.1777,25.2518,47423.0
2016-04-06 15:50:00,30.64,30.67,30.63,30.66,43226.0,25.2518,25.2766,25.2436,25.2683,43226.0
2016-04-06 15:55:00,30.66,30.7,30.63,30.64,94131.0,25.2683,25.3013,25.2436,25.2518,94131.0
2016-04-07 09:30:00,30.34,30.65,30.34,30.58,15109.0,25.0046,25.2601,25.0046,25.2024,15109.0
2016-04-07 09:35:00,30.54,30.54,30.43,30.46,4298.0,25.1694,25.1694,25.0788,25.1035,4298.0
2016-04-07 09:40:00,30.43,30.43,30.27,30.37,6342.0,25.0788,25.0788,24.9469,25.0293,6342.0
2016-04-07 09:45:00,30.37,30.37,30.28,30.33,8478.0,25.0293,25.0293,24.9551,24.9963,8478.0
2016-04-07 09:50:00,30.34,30.34,30.22,30.28,18200.0,25.0046,25.0046,24.9057,24.9551,18200.0
2016-04-07 09:55:00,30.23,30.26,30.23,30.25,2094.0,24.9139,24.9387,24.9139,24.9304,2094.0
2016-04-07 10:00:00,30.25,30.36,30.23,30.3,19873.0,24.9304,25.0211,24.9139,24.9716,19873.0
2016-04-07 10:05:00,30.28,30.36,30.27,30.33,14800.0,24.9551,25.0211,24.9469,24.9963,14800.0
2016-04-07 10:10:00,30.32,30.4,30.29,30.31,3700.0,24.9881,25.054,24.9634,24.9799,3700.0
2016-04-07 10:15:00,30.29,30.3,30.11,30.11,15349.0,24.9634,24.9716,24.815,24.815,15349.0
2016-04-07 10:20:00,30.12,30.18,30.07,30.13,14968.0,24.8233,24.8727,24.7821,24.8315,14968.0
2016-04-07 10:25:00,30.12,30.12,30.05,30.1,19000.0,24.8233,24.8233,24.7656,24.8068,19000.0
2016-04-07 10:30:00,30.09,30.09,30.01,30.04,12800.0,24.7986,24.7986,24.7326,24.7573,12800.0
2016-04-07 10:35:00,30.06,30.19,30.06,30.16,12145.0,24.7738,24.881,24.7738,24.8562,12145.0
2016-04-07 10:40:00,30.15,30.15,30.11,30.12,3967.0,24.848,24.848,24.815,24.8233,3967.0
2016-04-07 10:45:00,30.11,30.2,30.08,30.08,4896.0,24.815,24.8892,24.7903,24.7903,4896.0
2016-04-07 10:50:00,30.08,30.09,30.06,30.08,7515.0,24.7903,24.7986,24.7738,24.7903,7515.0
2016-04-07 10:55:00,30.08,30.08,30.0,30.03,12078.0,24.7903,24.7903,24.7244,24.7491,12078.0
2016-04-07 11:00:00,30.05,30.05,29.98,30.01,22697.0,24.7656,24.7656,24.7079,24.7326,22697.0
2016-04-07 11:05:00,30.01,30.07,29.97,29.99,28402.0,24.7326,24.7821,24.6997,24.7161,28402.0
2016-04-07 11:10:00,29.99,30.0,29.86,29.9,18202.0,24.7161,24.7244,24.609,24.642,18202.0
2016-04-07 11:15:00,29.91,29.94,29.86,29.94,5226.0,24.6502,24.6749,24.609,24.6749,5226.0
2016-04-07 11:20:00,29.95,29.95,29.86,29.88,9985.0,24.6832,24.6832,24.609,24.6255,9985.0
2016-04-07 11:25:00,29.87,29.97,29.86,29.94,13349.0,24.6172,24.6997,24.609,24.6749,13349.0
2016-04-07 11:30:00,29.93,29.96,29.88,29.93,9450.0,24.6667,24.6914,24.6255,24.6667,9450.0
2016-04-07 11:35:00,29.93,29.97,29.93,29.94,8700.0,24.6667,24.6997,24.6667,24.6749,8700.0
2016-04-07 11:40:00,29.93,29.96,29.88,29.96,13152.0,24.6667,24.6914,24.6255,24.6914,13152.0
2016-04-07 11:45:00,29.94,29.94,29.89,29.92,7071.0,24.6749,24.6749,24.6337,24.6584,7071.0
2016-04-07 11:50:00,29.96,29.97,29.92,29.92,7532.0,24.6914,24.6997,24.6584,24.6584,7532.0
2016-04-07 11:55:00,29.91,29.91,29.85,29.85,7194.0,24.6502,24.6502,24.6008,24.6008,7194.0
2016-04-07 12:00:00,29.86,29.93,29.86,29.93,5900.0,24.609,24.6667,24.609,24.6667,5900.0
2016-04-07 12:05:00,29.92,29.96,29.91,29.92,6050.0,24.6584,24.6914,24.6502,24.6584,6050.0
2016-04-07 12:10:00,29.91,29.98,29.91,29.92,4400.0,24.6502,24.7079,24.6502,24.6584,4400.0
2016-04-07 12:15:00,29.91,29.91,29.81,29.83,5200.0,24.6502,24.6502,24.5678,24.5843,5200.0
2016-04-07 12:20:00,29.84,29.85,29.77,29.78,9210.0,24.5925,24.6008,24.5348,24.5431,9210.0
2016-04-07 12:25:00,29.77,29.8,29.75,29.75,18932.0,24.5348,24.5595,24.5183,24.5183,18932.0
2016-04-07 12:30:00,29.75,29.78,29.73,29.76,7807.0,24.5183,24.5431,24.5019,24.5266,7807.0
2016-04-07 12:35:00,29.76,29.81,29.76,29.81,4900.0,24.5266,24.5678,24.5266,24.5678,4900.0
2016-04-07 12:40:00,29.8,29.8,29.73,29.74,7892.0,24.5595,24.5595,24.5019,24.5101,7892.0
2016-04-07 12:45:00,29.73,29.78,29.7,29.78,3531.0,24.5019,24.5431,24.4771,24.5431,3531.0
2016-04-07 12:50:00,29.77,29.77,29.73,29.75,1400.0,24.5348,24.5348,24.5019,24.5183,1400.0
2016-04-07 12:55:00,29.73,29.78,29.73,29.76,5573.0,24.5019,24.5431,24.5019,24.5266,5573.0
2016-04-07 13:00:00,29.77,29.77,29.75,29.75,2675.0,24.5348,24.5348,24.5183,24.5183,2675.0
2016-04-07 13:05:00,29.75,29.77,29.67,29.69,29369.0,24.5183,24.5348,24.4524,24.4689,29369.0
2016-04-07 13:10:00,29.69,29.74,29.69,29.69,6820.0,24.4689,24.5101,24.4689,24.4689,6820.0
2016-04-07 13:15:00,29.69,29.79,29.69,29.77,7454.0,24.4689,24.5513,24.4689,24.5348,7454.0
2016-04-07 13:20:00,29.78,29.84,29.78,29.8,25105.0,24.5431,24.5925,24.5431,24.5595,25105.0
2016-04-07 13:25:00,29.78,29.82,29.77,29.81,6035.0,24.5431,24.576,24.5348,24.5678,6035.0
2016-04-07 13:30:00,29.82,29.85,29.73,29.73,9472.0,24.576,24.6008,24.5019,24.5019,9472.0
2016-04-07 13:35:00,29.73,29.74,29.7,29.74,6320.0,24.5019,24.5101,24.4771,24.5101,6320.0
2016-04-07 13:40:00,29.75,29.78,29.73,29.73,4831.0,24.5183,24.5431,24.5019,24.5019,4831.0
2016-04-07 13:45:00,29.74,29.75,29.72,29.73,3040.0,24.5101,24.5183,24.4936,24.5019,3040.0
2016-04-07 13:50:00,29.69,29.69,29.64,29.64,5516.0,24.4689,24.4689,24.4277,24.4277,5516.0
2016-04-07 13:55:00,29.63,29.63,29.54,29.56,14119.0,24.4194,24.4194,24.3453,24.3618,14119.0
2016-04-07 14:00:00,29.57,29.63,29.57,29.62,11559.0,24.37,24.4194,24.37,24.4112,11559.0
2016-04-07 14:05:00,29.6,29.61,29.56,29.58,6588.0,24.3947,24.403,24.3618,24.3782,6588.0
2016-04-07 14:10:00,29.58,29.58,29.49,29.5,28418.0,24.3782,24.3782,24.3041,24.3123,28418.0
2016-04-07 14:15:00,29.5,29.51,29.46,29.46,16732.0,24.3123,24.3205,24.2793,24.2793,16732.0
2016-04-07 14:20:00,29.46,29.53,29.45,29.52,11653.0,24.2793,24.337,24.2711,24.3288,11653.0
2016-04-07 14:25:00,29.53,29.53,29.47,29.5,17427.0,24.337,24.337,24.2876,24.3123,17427.0
2016-04-07 14:30:00,29.5,29.53,29.48,29.49,11294.0,24.3123,24.337,24.2958,24.3041,11294.0
2016-04-07 14:35:00,29.49,29.56,29.48,29.56,12322.0,24.3041,24.3618,24.2958,24.3618,12322.0
2016-04-07 14:40:00,29.56,29.56,29.49,29.51,4287.0,24.3618,24.3618,24.3041,24.3205,4287.0
2016-04-07 14:45:00,29.51,29.51,29.43,29.45,15546.0,24.3205,24.3205,24.2546,24.2711,15546.0
2016-04-07 14:50:00,29.46,29.46,29.38,29.41,13711.0,24.2793,24.2793,24.2134,24.2381,13711.0
2016-04-07 14:55:00,29.4,29.42,29.39,29.39,21431.0,24.2299,24.2464,24.2216,24.2216,21431.0
2016-04-07 15:00:00,29.39,29.41,29.37,29.38,14694.0,24.2216,24.2381,24.2052,24.2134,14694.0
2016-04-07 15:05:00,29.38,29.45,29.38,29.4,19092.0,24.2134,24.2711,24.2134,24.2299,19092.0
2016-04-07 15:10:00,29.4,29.49,29.4,29.49,18504.0,24.2299,24.3041,24.2299,24.3041,18504.0
2016-04-07 15:15:00,29.49,29.5,29.47,29.47,6260.0,24.3041,24.3123,24.2876,24.2876,6260.0
2016-04-07 15:20:00,29.47,29.51,29.47,29.5,13293.0,24.2876,24.3205,24.2876,24.3123,13293.0
2016-04-07 15:25:00,29.5,29.52,29.46,29.47,19513.0,24.3123,24.3288,24.2793,24.2876,19513.0
2016-04-07 15:30:00,29.46,29.49,29.43,29.46,22502.0,24.2793,24.3041,24.2546,24.2793,22502.0
2016-04-07 15:35:00,29.46,29.47,29.39,29.41,15639.0,24.2793,24.2876,24.2216,24.2381,15639.0
2016-04-07 15:40:00,29.41,29.46,29.41,29.46,16083.0,24.2381,24.2793,24.2381,24.2793,16083.0
2016-04-07 15:45:00,29.46,29.55,29.46,29.55,48920.0,24.2793,24.3535,24.2793,24.3535,48920.0
2016-04-07 15:50:00,29.55,29.55,29.52,29.53,30194.0,24.3535,24.3535,24.3288,24.337,30194.0
2016-04-07 15:55:00,29.54,29.6,29.54,29.6,88365.0,24.3453,24.3947,24.3453,24.3947,88365.0
2016-04-08 09:30:00,29.26,29.41,28.81,28.85,56561.0,24.1145,24.2381,23.7436,23.7766,56561.0
2016-04-08 09:35:00,28.85,28.93,28.7,28.86,33316.0,23.7766,23.8425,23.653,23.7849,33316.0
2016-04-08 09:40:00,28.8,28.83,28.33,28.41,74098.0,23.7354,23.7601,23.3481,23.414,74098.0
2016-04-08 09:45:00,28.41,28.62,28.4,28.43,55807.0,23.414,23.5871,23.4057,23.4305,55807.0
2016-04-08 09:50:00,28.47,28.55,28.32,28.54,44505.0,23.4634,23.5294,23.3398,23.5211,44505.0
2016-04-08 09:55:00,28.58,28.74,28.54,28.69,33490.0,23.5541,23.686,23.5211,23.6447,33490.0
2016-04-08 10:00:00,28.7,28.7,28.43,28.45,52857.0,23.653,23.653,23.4305,23.447,52857.0
2016-04-08 10:05:00,28.46,28.52,28.24,28.32,69320.0,23.4552,23.5046,23.2739,23.3398,69320.0
2016-04-08 10:10:00,28.34,28.36,28.12,28.24,78392.0,23.3563,23.3728,23.175,23.2739,78392.0
2016-04-08 10:15:00,28.24,28.49,28.24,28.48,41893.0,23.2739,23.4799,23.2739,23.4717,41893.0
2016-04-08 10:20:00,28.47,28.6,28.47,28.49,22921.0,23.4634,23.5706,23.4634,23.4799,22921.0
2016-04-08 10:25:00,28.5,28.64,28.49,28.5,12822.0,23.4882,23.6035,23.4799,23.4882,12822.0
2016-04-08 10:30:00,28.5,28.51,28.4,28.45,26316.0,23.4882,23.4964,23.4057,23.447,26316.0
2016-04-08 10:35:00,28.46,28.5,28.4,28.41,32749.0,23.4552,23.4882,23.4057,23.414,32749.0
2016-04-08 10:40:00,28.41,28.59,28.41,28.57,12762.0,23.414,23.5623,23.414,23.5458,12762.0
2016-04-08 10:45:00,28.58,28.75,28.57,28.67,29327.0,23.5541,23.6942,23.5458,23.6283,29327.0
2016-04-08 10:50:00,28.66,28.78,28.66,28.69,11232.0,23.62,23.7189,23.62,23.6447,11232.0
2016-04-08 10:55:00,28.66,28.7,28.53,28.53,27484.0,23.62,23.653,23.5129,23.5129,27484.0
2016-04-08 11:00:00,28.53,28.58,28.45,28.58,21807.0,23.5129,23.5541,23.447,23.5541,21807.0
2016-04-08 11:05:00,28.59,28.7,28.59,28.64,17314.0,23.5623,23.653,23.5623,23.6035,17314.0
2016-04-08 11:10:00,28.65,28.77,28.65,28.73,28316.0,23.6118,23.7107,23.6118,23.6777,28316.0
2016-04-08 11:15:00,28.73,28.81,28.71,28.79,24212.0,23.6777,23.7436,23.6612,23.7272,24212.0
2016-04-08 11:20:00,28.8,28.89,28.78,28.85,21678.0,23.7354,23.8096,23.7189,23.7766,21678.0
2016-04-08 11:25:00,28.85,28.89,28.83,28.88,17847.0,23.7766,23.8096,23.7601,23.8013,17847.0
2016-04-08 11:30:00,28.87,28.93,28.74,28.74,19219.0,23.7931,23.8425,23.686,23.686,19219.0
2016-04-08 11:35:00,28.73,28.8,28.7,28.79,14354.0,23.6777,23.7354,23.653,23.7272,14354.0
2016-04-08 11:40:00,28.79,28.82,28.68,28.71,13213.0,23.7272,23.7519,23.6365,23.6612,13213.0
2016-04-08 11:45:00,28.72,28.78,28.71,28.78,9756.0,23.6695,23.7189,23.6612,23.7189,9756.0
2016-04-08 11:50:00,28.76,28.76,28.68,28.73,16462.0,23.7024,23.7024,23.6365,23.6777,16462.0
2016-04-08 11:55:00,28.73,28.77,28.7,28.75,9407.0,23.6777,23.7107,23.653,23.6942,9407.0
2016-04-08 12:00:00,28.75,28.83,28.75,28.78,10971.0,23.6942,23.7601,23.6942,23.7189,10971.0
2016-04-08 12:05:00,28.78,28.81,28.75,28.78,10750.0,23.7189,23.7436,23.6942,23.7189,10750.0
2016-04-08 12:10:00,28.79,28.8,28.6,28.61,34914.0,23.7272,23.7354,23.5706,23.5788,34914.0
2016-04-08 12:15:00,28.59,28.61,28.45,28.48,37887.0,23.5623,23.5788,23.447,23.4717,37887.0
2016-04-08 12:20:00,28.48,28.48,28.33,28.33,32501.0,23.4717,23.4717,23.3481,23.3481,32501.0
2016-04-08 12:25:00,28.33,28.35,28.29,28.29,31642.0,23.3481,23.3645,23.3151,23.3151,31642.0
2016-04-08 12:30:00,28.29,28.42,28.27,28.42,17400.0,23.3151,23.4222,23.2986,23.4222,17400.0
2016-04-08 12:35:00,28.44,28.57,28.44,28.57,9816.0,23.4387,23.5458,23.4387,23.5458,9816.0
2016-04-08 12:40:00,28.54,28.57,28.49,28.55,9662.0,23.5211,23.5458,23.4799,23.5294,9662.0
2016-04-08 12:45:00,28.54,28.59,28.5,28.58,6200.0,23.5211,23.5623,23.4882,23.5541,6200.0
2016-04-08 12:50:00,28.58,28.62,28.56,28.61,10779.0,23.5541,23.5871,23.5376,23.5788,10779.0
2016-04-08 12:55:00,28.61,28.62,28.52,28.53,19502.0,23.5788,23.5871,23.5046,23.5129,19502.0
2016-04-08 13:00:00,28.54,28.61,28.53,28.6,7291.0,23.5211,23.5788,23.5129,23.5706,7291.0
2016-04-08 13:05:00,28.59,28.61,28.55,28.58,15751.0,23.5623,23.5788,23.5294,23.5541,15751.0
2016-04-08 13:10:00,28.58,28.62,28.57,28.6,14209.0,23.5541,23.5871,23.5458,23.5706,14209.0
2016-04-08 13:15:00,28.61,28.61,28.51,28.51,11268.0,23.5788,23.5788,23.4964,23.4964,11268.0
2016-04-08 13:20:00,28.51,28.6,28.48,28.6,5696.0,23.4964,23.5706,23.4717,23.5706,5696.0
2016-04-08 13:25:00,28.61,28.62,28.58,28.62,10817.0,23.5788,23.5871,23.5541,23.5871,10817.0
2016-04-08 13:30:00,28.62,28.65,28.59,28.65,16765.0,23.5871,23.6118,23.5623,23.6118,16765.0
2016-04-08 13:35:00,28.66,28.69,28.61,28.69,8708.0,23.62,23.6447,23.5788,23.6447,8708.0
2016-04-08 13:40:00,28.69,28.76,28.69,28.72,9763.0,23.6447,23.7024,23.6447,23.6695,9763.0
2016-04-08 13:45:00,28.72,28.78,28.71,28.78,9268.0,23.6695,23.7189,23.6612,23.7189,9268.0
2016-04-08 13:50:00,28.79,28.81,28.76,28.78,5462.0,23.7272,23.7436,23.7024,23.7189,5462.0
2016-04-08 13:55:00,28.78,28.8,28.75,28.77,19932.0,23.7189,23.7354,23.6942,23.7107,19932.0
2016-04-08 14:00:00,28.79,28.79,28.74,28.76,15413.0,23.7272,23.7272,23.686,23.7024,15413.0
2016-04-08 14:05:00,28.78,28.9,28.78,28.9,76973.0,23.7189,23.8178,23.7189,23.8178,76973.0
2016-04-08 14:10:00,28.9,28.98,28.9,28.92,14575.0,23.8178,23.8837,23.8178,23.8343,14575.0
2016-04-08 14:15:00,28.92,28.95,28.88,28.88,12937.0,23.8343,23.859,23.8013,23.8013,12937.0
2016-04-08 14:20:00,28.87,28.87,28.68,28.69,23166.0,23.7931,23.7931,23.6365,23.6447,23166.0
2016-04-08 14:25:00,28.69,28.77,28.67,28.75,20392.0,23.6447,23.7107,23.6283,23.6942,20392.0
2016-04-08 14:30:00,28.78,28.85,28.77,28.81,7014.0,23.7189,23.7766,23.7107,23.7436,7014.0
2016-04-08 14:35:00,28.81,28.88,28.81,28.85,9196.0,23.7436,23.8013,23.7436,23.7766,9196.0
2016-04-08 14:40:00,28.85,28.89,28.82,28.83,9345.0,23.7766,23.8096,23.7519,23.7601,9345.0
2016-04-08 14:45:00,28.82,28.86,28.82,28.83,6939.0,23.7519,23.7849,23.7519,23.7601,6939.0
2016-04-08 14:50:00,28.83,28.83,28.8,28.82,7602.0,23.7601,23.7601,23.7354,23.7519,7602.0
2016-04-08 14:55:00,28.82,28.83,28.79,28.82,19395.0,23.7519,23.7601,23.7272,23.7519,19395.0
2016-04-08 15:00:00,28.82,28.82,28.71,28.74,31269.0,23.7519,23.7519,23.6612,23.686,31269.0
2016-04-08 15:05:00,28.74,28.75,28.68,28.68,21085.0,23.686,23.6942,23.6365,23.6365,21085.0
2016-04-08 15:10:00,28.68,28.69,28.6,28.63,71105.0,23.6365,23.6447,23.5706,23.5953,71105.0
2016-04-08 15:15:00,28.63,28.66,28.6,28.65,50159.0,23.5953,23.62,23.5706,23.6118,50159.0
2016-04-08 15:20:00,28.65,28.73,28.65,28.72,10982.0,23.6118,23.6777,23.6118,23.6695,10982.0
2016-04-08 15:25:00,28.71,28.72,28.68,28.72,19410.0,23.6612,23.6695,23.6365,23.6695,19410.0
2016-04-08 15:30:00,28.71,28.72,28.59,28.62,68456.0,23.6612,23.6695,23.5623,23.5871,68456.0
2016-04-08 15:35:00,28.62,28.65,28.59,28.62,34983.0,23.5871,23.6118,23.5623,23.5871,34983.0
2016-04-08 15:40:00,28.62,28.63,28.59,28.62,71397.0,23.5871,23.5953,23.5623,23.5871,71397.0
2016-04-08 15:45:00,28.63,28.64,28.6,28.62,100457.0,23.5953,23.6035,23.5706,23.5871,100457.0
2016-04-08 15:50:00,28.62,28.64,28.6,28.64,65716.0,23.5871,23.6035,23.5706,23.6035,65716.0
2016-04-08 15:55:00,28.64,28.68,28.59,28.6,225282.0,23.6035,23.6365,23.5623,23.5706,225282.0
2016-04-11 09:30:00,28.62,28.71,28.34,28.47,38612.0,23.5871,23.6612,23.3563,23.4634,38612.0
2016-04-11 09:35:00,28.41,28.59,28.4,28.46,16616.0,23.414,23.5623,23.4057,23.4552,16616.0
2016-04-11 09:40:00,28.44,28.54,28.0,28.02,43463.0,23.4387,23.5211,23.0761,23.0926,43463.0
2016-04-11 09:45:00,28.04,28.07,27.86,27.98,86302.0,23.1091,23.1338,22.9607,23.0596,86302.0
2016-04-11 09:50:00,28.02,28.15,27.94,28.05,47917.0,23.0926,23.1997,23.0266,23.1173,47917.0
2016-04-11 09:55:00,28.09,28.17,27.94,27.95,70663.0,23.1503,23.2162,23.0266,23.0349,70663.0
2016-04-11 10:00:00,27.95,28.03,27.93,27.96,48704.0,23.0349,23.1008,23.0184,23.0431,48704.0
2016-04-11 10:05:00,27.97,28.24,27.97,28.24,45124.0,23.0514,23.2739,23.0514,23.2739,45124.0
2016-04-11 10:10:00,28.21,28.37,28.21,28.33,20456.0,23.2492,23.381,23.2492,23.3481,20456.0
2016-04-11 10:15:00,28.32,28.36,28.3,28.32,30997.0,23.3398,23.3728,23.3233,23.3398,30997.0
2016-04-11 10:20:00,28.3,28.38,28.27,28.27,19214.0,23.3233,23.3893,23.2986,23.2986,19214.0
2016-04-11 10:25:00,28.27,28.33,28.27,28.31,11542.0,23.2986,23.3481,23.2986,23.3316,11542.0
2016-04-11 10:30:00,28.32,28.39,28.31,28.33,29411.0,23.3398,23.3975,23.3316,23.3481,29411.0
2016-04-11 10:35:00,28.32,28.39,28.3,28.39,21306.0,23.3398,23.3975,23.3233,23.3975,21306.0
2016-04-11 10:40:00,28.38,28.44,28.35,28.41,19498.0,23.3893,23.4387,23.3645,23.414,19498.0
2016-04-11 10:45:00,28.41,28.43,28.35,28.4,20865.0,23.414,23.4305,23.3645,23.4057,20865.0
2016-04-11 10:50:00,28.4,28.49,28.38,28.44,25216.0,23.4057,23.4799,23.3893,23.4387,25216.0
2016-04-11 10:55:00,28.44,28.57,28.43,28.46,54058.0,23.4387,23.5458,23.4305,23.4552,54058.0
2016-04-11 11:00:00,28.46,28.47,28.38,28.39,25147.0,23.4552,23.4634,23.3893,23.3975,25147.0
2016-04-11 11:05:00,28.39,28.39,28.29,28.29,34507.0,23.3975,23.3975,23.3151,23.3151,34507.0
2016-04-11 11:10:00,28.28,28.28,28.2,28.28,27358.0,23.3068,23.3068,23.2409,23.3068,27358.0
2016-04-11 11:15:00,28.29,28.29,28.1,28.11,53142.0,23.3151,23.3151,23.1585,23.1667,53142.0
2016-04-11 11:20:00,28.12,28.21,28.11,28.2,18785.0,23.175,23.2492,23.1667,23.2409,18785.0
2016-04-11 11:25:00,28.19,28.34,28.19,28.26,24172.0,23.2327,23.3563,23.2327,23.2904,24172.0
2016-04-11 11:30:00,28.26,28.29,28.19,28.22,20535.0,23.2904,23.3151,23.2327,23.2574,20535.0
2016-04-11 11:35:00,28.21,28.29,28.21,28.24,9516.0,23.2492,23.3151,23.2492,23.2739,9516.0
2016-04-11 11:40:00,28.23,28.31,28.22,28.26,11362.0,23.2656,23.3316,23.2574,23.2904,11362.0
2016-04-11 11:45:00,28.25,28.28,28.21,28.21,14945.0,23.2821,23.3068,23.2492,23.2492,14945.0
2016-04-11 11:50:00,28.22,28.28,28.21,28.26,12307.0,23.2574,23.3068,23.2492,23.2904,12307.0
2016-04-11 11:55:00,28.25,28.36,28.24,28.32,13429.0,23.2821,23.3728,23.2739,23.3398,13429.0
2016-04-11 12:00:00,28.31,28.32,28.26,28.28,15849.0,23.3316,23.3398,23.2904,23.3068,15849.0
2016-04-11 12:05:00,28.27,28.27,28.22,28.23,13584.0,23.2986,23.2986,23.2574,23.2656,13584.0
2016-04-11 12:10:00,28.22,28.27,28.22,28.25,15232.0,23.2574,23.2986,23.2574,23.2821,15232.0
2016-04-11 12:15:00,28.25,28.26,28.18,28.18,21799.0,23.2821,23.2904,23.2244,23.2244,21799.0
2016-04-11 12:20:00,28.2,28.32,28.19,28.28,9838.0,23.2409,23.3398,23.2327,23.3068,9838.0
2016-04-11 12:25:00,28.27,28.3,28.24,28.24,11991.0,23.2986,23.3233,23.2739,23.2739,11991.0
2016-04-11 12:30:00,28.25,28.32,28.25,28.27,20481.0,23.2821,23.3398,23.2821,23.2986,20481.0
2016-04-11 12:35:00,28.27,28.31,28.23,28.25,15196.0,23.2986,23.3316,23.2656,23.2821,15196.0
2016-04-11 12:40:00,28.25,28.3,28.24,28.25,6916.0,23.2821,23.3233,23.2739,23.2821,6916.0
2016-04-11 12:45:00,28.26,28.28,28.21,28.28,9902.0,23.2904,23.3068,23.2492,23.3068,9902.0
2016-04-11 12:50:00,28.27,28.28,28.25,28.28,7237.0,23.2986,23.3068,23.2821,23.3068,7237.0
2016-04-11 12:55:00,28.3,28.33,28.29,28.31,6419.0,23.3233,23.3481,23.3151,23.3316,6419.0
2016-04-11 13:00:00,28.31,28.37,28.3,28.37,8566.0,23.3316,23.381,23.3233,23.381,8566.0
2016-04-11 13:05:00,28.37,28.42,28.36,28.4,10128.0,23.381,23.4222,23.3728,23.4057,10128.0
2016-04-11 13:10:00,28.42,28.51,28.41,28.49,14651.0,23.4222,23.4964,23.414,23.4799,14651.0
2016-04-11 13:15:00,28.47,28.49,28.41,28.43,7702.0,23.4634,23.4799,23.414,23.4305,7702.0
2016-04-11 13:20:00,28.43,28.46,28.39,28.39,8250.0,23.4305,23.4552,23.3975,23.3975,8250.0
2016-04-11 13:25:00,28.4,28.42,28.37,28.4,11271.0,23.4057,23.4222,23.381,23.4057,11271.0
2016-04-11 13:30:00,28.39,28.39,28.34,28.36,11434.0,23.3975,23.3975,23.3563,23.3728,11434.0
2016-04-11 13:35:00,28.36,28.39,28.31,28.31,10740.0,23.3728,23.3975,23.3316,23.3316,10740.0
2016-04-11 13:40:00,28.32,28.36,28.3,28.31,12851.0,23.3398,23.3728,23.3233,23.3316,12851.0
2016-04-11 13:45:00,28.31,28.31,28.26,28.28,12994.0,23.3316,23.3316,23.2904,23.3068,12994.0
2016-04-11 13:50:00,28.28,28.31,28.25,28.27,9983.0,23.3068,23.3316,23.2821,23.2986,9983.0
2016-04-11 13:55:00,28.26,28.27,28.23,28.24,12825.0,23.2904,23.2986,23.2656,23.2739,12825.0
2016-04-11 14:00:00,28.25,28.34,28.24,28.26,12556.0,23.2821,23.3563,23.2739,23.2904,12556.0
2016-04-11 14:05:00,28.26,28.28,28.22,28.22,15680.0,23.2904,23.3068,23.2574,23.2574,15680.0
2016-04-11 14:10:00,28.23,28.27,28.22,28.24,16392.0,23.2656,23.2986,23.2574,23.2739,16392.0
2016-04-11 14:15:00,28.23,28.26,28.22,28.25,18814.0,23.2656,23.2904,23.2574,23.2821,18814.0
2016-04-11 14:20:00,28.25,28.29,28.24,28.25,12363.0,23.2821,23.3151,23.2739,23.2821,12363.0
2016-04-11 14:25:00,28.27,28.31,28.27,28.3,17191.0,23.2986,23.3316,23.2986,23.3233,17191.0
2016-04-11 14:30:00,28.3,28.31,28.19,28.24,34761.0,23.3233,23.3316,23.2327,23.2739,34761.0
2016-04-11 14:35:00,28.25,28.32,28.23,28.3,14150.0,23.2821,23.3398,23.2656,23.3233,14150.0
2016-04-11 14:40:00,28.3,28.31,28.29,28.3,6776.0,23.3233,23.3316,23.3151,23.3233,6776.0
2016-04-11 14:45:00,28.3,28.32,28.27,28.29,21776.0,23.3233,23.3398,23.2986,23.3151,21776.0
2016-04-11 14:50:00,28.29,28.33,28.26,28.32,16208.0,23.3151,23.3481,23.2904,23.3398,16208.0
2016-04-11 14:55:00,28.33,28.33,28.29,28.33,8520.0,23.3481,23.3481,23.3151,23.3481,8520.0
2016-04-11 15:00:00,28.33,28.35,28.3,28.3,12151.0,23.3481,23.3645,23.3233,23.3233,12151.0
2016-04-11 15:05:00,28.3,28.3,28.23,28.26,17143.0,23.3233,23.3233,23.2656,23.2904,17143.0
2016-04-11 15:10:00,28.26,28.27,28.22,28.23,15227.0,23.2904,23.2986,23.2574,23.2656,15227.0
2016-04-11 15:15:00,28.23,28.24,28.21,28.22,17691.0,23.2656,23.2739,23.2492,23.2574,17691.0
2016-04-11 15:20:00,28.22,28.23,28.17,28.18,38021.0,23.2574,23.2656,23.2162,23.2244,38021.0
2016-04-11 15:25:00,28.18,28.19,28.12,28.12,39303.0,23.2244,23.2327,23.175,23.175,39303.0
2016-04-11 15:30:00,28.12,28.15,28.1,28.13,32142.0,23.175,23.1997,23.1585,23.1832,32142.0
2016-04-11 15:35:00,28.12,28.14,28.08,28.09,29692.0,23.175,23.1915,23.142,23.1503,29692.0
2016-04-11 15:40:00,28.1,28.14,28.07,28.11,42335.0,23.1585,23.1915,23.1338,23.1667,42335.0
2016-04-11 15:45:00,28.12,28.18,28.12,28.15,58058.0,23.175,23.2244,23.175,23.1997,58058.0
2016-04-11 15:50:00,28.15,28.16,28.11,28.12,72978.0,23.1997,23.2079,23.1667,23.175,72978.0
2016-04-11 15:55:00,28.13,28.16,28.08,28.1,177107.0,23.1832,23.2079,23.142,23.1585,177107.0
2016-04-12 09:30:00,28.08,28.13,27.7,27.7,63609.0,23.142,23.1832,22.8288,22.8288,63609.0
2016-04-12 09:35:00,27.73,27.85,27.72,27.81,43297.0,22.8536,22.9525,22.8453,22.9195,43297.0
2016-04-12 09:40:00,27.81,27.81,27.58,27.66,38648.0,22.9195,22.9195,22.7299,22.7959,38648.0
2016-04-12 09:45:00,27.7,27.99,27.69,27.98,23785.0,22.8288,23.0678,22.8206,23.0596,23785.0
2016-04-12 09:50:00,27.98,27.99,27.92,27.97,4428.0,23.0596,23.0678,23.0102,23.0514,4428.0
2016-04-12 09:55:00,27.94,28.09,27.94,28.01,12934.0,23.0266,23.1503,23.0266,23.0843,12934.0
2016-04-12 10:00:00,28.02,28.08,28.0,28.03,16173.0,23.0926,23.142,23.0761,23.1008,16173.0
2016-04-12 10:05:00,28.07,28.13,28.01,28.04,19086.0,23.1338,23.1832,23.0843,23.1091,19086.0
2016-04-12 10:10:00,28.01,28.04,27.94,27.95,23899.0,23.0843,23.1091,23.0266,23.0349,23899.0
2016-04-12 10:15:00,27.93,27.99,27.86,27.92,9770.0,23.0184,23.0678,22.9607,23.0102,9770.0
2016-04-12 10:20:00,27.96,27.96,27.86,27.87,8593.0,23.0431,23.0431,22.9607,22.9689,8593.0
2016-04-12 10:25:00,27.88,27.99,27.88,27.93,13935.0,22.9772,23.0678,22.9772,23.0184,13935.0
2016-04-12 10:30:00,27.92,28.08,27.92,27.99,17341.0,23.0102,23.142,23.0102,23.0678,17341.0
2016-04-12 10:35:00,28.0,28.01,27.87,27.91,13465.0,23.0761,23.0843,22.9689,23.0019,13465.0
2016-04-12 10:40:00,27.9,27.95,27.89,27.95,9917.0,22.9937,23.0349,22.9854,23.0349,9917.0
2016-04-12 10:45:00,27.98,27.98,27.92,27.97,28506.0,23.0596,23.0596,23.0102,23.0514,28506.0
2016-04-12 10:50:00,27.96,28.17,27.95,28.12,26131.0,23.0431,23.2162,23.0349,23.175,26131.0
2016-04-12 10:55:00,28.13,28.22,28.12,28.19,18332.0,23.1832,23.2574,23.175,23.2327,18332.0
2016-04-12 11:00:00,28.18,28.28,28.16,28.21,19274.0,23.2244,23.3068,23.2079,23.2492,19274.0
2016-04-12 11:05:00,28.21,28.33,28.21,28.29,19858.0,23.2492,23.3481,23.2492,23.3151,19858.0
2016-04-12 11:10:00,28.29,28.31,28.22,28.31,22668.0,23.3151,23.3316,23.2574,23.3316,22668.0
2016-04-12 11:15:00,28.32,28.48,28.31,28.48,24390.0,23.3398,23.4717,23.3316,23.4717,24390.0
2016-04-12 11:20:00,28.46,28.55,28.45,28.47,33157.0,23.4552,23.5294,23.447,23.4634,33157.0
2016-04-12 11:25:00,28.47,28.51,28.43,28.46,15457.0,23.4634,23.4964,23.4305,23.4552,15457.0
2016-04-12 11:30:00,28.47,28.49,28.38,28.46,15454.0,23.4634,23.4799,23.3893,23.4552,15454.0
2016-04-12 11:35:00,28.48,28.53,28.46,28.51,12000.0,23.4717,23.5129,23.4552,23.4964,12000.0
2016-04-12 11:40:00,28.52,28.6,28.48,28.56,25633.0,23.5046,23.5706,23.4717,23.5376,25633.0
2016-04-12 11:45:00,28.54,28.61,28.52,28.52,24806.0,23.5211,23.5788,23.5046,23.5046,24806.0
2016-04-12 11:50:00,28.51,28.56,28.47,28.56,11300.0,23.4964,23.5376,23.4634,23.5376,11300.0
2016-04-12 11:55:00,28.56,28.57,28.51,28.52,19052.0,23.5376,23.5458,23.4964,23.5046,19052.0
2016-04-12 12:00:00,28.52,28.54,28.46,28.48,26325.0,23.5046,23.5211,23.4552,23.4717,26325.0
2016-04-12 12:05:00,28.49,28.52,28.44,28.44,26300.0,23.4799,23.5046,23.4387,23.4387,26300.0
2016-04-12 12:10:00,28.44,28.47,28.41,28.42,13127.0,23.4387,23.4634,23.414,23.4222,13127.0
2016-04-12 12:15:00,28.42,28.51,28.42,28.48,21053.0,23.4222,23.4964,23.4222,23.4717,21053.0
2016-04-12 12:20:00,28.48,28.48,28.4,28.43,10758.0,23.4717,23.4717,23.4057,23.4305,10758.0
2016-04-12 12:25:00,28.42,28.46,28.41,28.46,13190.0,23.4222,23.4552,23.414,23.4552,13190.0
2016-04-12 12:30:00,28.46,28.52,28.44,28.48,24508.0,23.4552,23.5046,23.4387,23.4717,24508.0
2016-04-12 12:35:00,28.48,28.54,28.48,28.53,21607.0,23.4717,23.5211,23.4717,23.5129,21607.0
2016-04-12 12:40:00,28.53,28.62,28.53,28.62,17438.0,23.5129,23.5871,23.5129,23.5871,17438.0
2016-04-12 12:45:00,28.62,28.65,28.56,28.6,25140.0,23.5871,23.6118,23.5376,23.5706,25140.0
2016-04-12 12:50:00,28.6,28.62,28.56,28.61,12426.0,23.5706,23.5871,23.5376,23.5788,12426.0
2016-04-12 12:55:00,28.61,28.65,28.61,28.64,10850.0,23.5788,23.6118,23.5788,23.6035,10850.0
2016-04-12 13:00:00,28.63,28.64,28.55,28.56,13106.0,23.5953,23.6035,23.5294,23.5376,13106.0
2016-04-12 13:05:00,28.56,28.64,28.55,28.64,22672.0,23.5376,23.6035,23.5294,23.6035,22672.0
2016-04-12 13:10:00,28.63,28.65,28.53,28.53,15406.0,23.5953,23.6118,23.5129,23.5129,15406.0
2016-04-12 13:15:00,28.52,28.53,28.45,28.48,27588.0,23.5046,23.5129,23.447,23.4717,27588.0
2016-04-12 13:20:00,28.47,28.47,28.43,28.44,11965.0,23.4634,23.4634,23.4305,23.4387,11965.0
2016-04-12 13:25:00,28.44,28.46,28.41,28.43,10647.0,23.4387,23.4552,23.414,23.4305,10647.0
2016-04-12 13:30:00,28.42,28.49,28.42,28.47,10107.0,23.4222,23.4799,23.4222,23.4634,10107.0
2016-04-12 13:35:00,28.46,28.49,28.45,28.46,8620.0,23.4552,23.4799,23.447,23.4552,8620.0
2016-04-12 13:40:00,28.46,28.49,28.4,28.41,14476.0,23.4552,23.4799,23.4057,23.414,14476.0
2016-04-12 13:45:00,28.43,28.48,28.43,28.45,4198.0,23.4305,23.4717,23.4305,23.447,4198.0
2016-04-12 13:50:00,28.44,28.44,28.38,28.42,11803.0,23.4387,23.4387,23.3893,23.4222,11803.0
2016-04-12 13:55:00,28.43,28.5,28.42,28.5,7350.0,23.4305,23.4882,23.4222,23.4882,7350.0
2016-04-12 14:00:00,28.51,28.51,28.45,28.47,13797.0,23.4964,23.4964,23.447,23.4634,13797.0
2016-04-12 14:05:00,28.49,28.49,28.44,28.47,17300.0,23.4799,23.4799,23.4387,23.4634,17300.0
2016-04-12 14:10:00,28.47,28.48,28.4,28.4,12654.0,23.4634,23.4717,23.4057,23.4057,12654.0
2016-04-12 14:15:00,28.4,28.41,28.33,28.38,15558.0,23.4057,23.414,23.3481,23.3893,15558.0
2016-04-12 14:20:00,28.37,28.38,28.34,28.34,10739.0,23.381,23.3893,23.3563,23.3563,10739.0
2016-04-12 14:25:00,28.33,28.34,28.27,28.29,13243.0,23.3481,23.3563,23.2986,23.3151,13243.0
2016-04-12 14:30:00,28.28,28.33,28.27,28.29,15605.0,23.3068,23.3481,23.2986,23.3151,15605.0
2016-04-12 14:35:00,28.29,28.38,28.29,28.34,11385.0,23.3151,23.3893,23.3151,23.3563,11385.0
2016-04-12 14:40:00,28.34,28.4,28.33,28.37,15743.0,23.3563,23.4057,23.3481,23.381,15743.0
2016-04-12 14:45:00,28.38,28.41,28.37,28.37,16603.0,23.3893,23.414,23.381,23.381,16603.0
2016-04-12 14:50:00,28.37,28.41,28.37,28.39,26487.0,23.381,23.414,23.381,23.3975,26487.0
2016-04-12 14:55:00,28.39,28.45,28.38,28.45,18340.0,23.3975,23.447,23.3893,23.447,18340.0
2016-04-12 15:00:00,28.46,28.59,28.46,28.59,26365.0,23.4552,23.5623,23.4552,23.5623,26365.0
2016-04-12 15:05:00,28.58,28.61,28.48,28.49,30115.0,23.5541,23.5788,23.4717,23.4799,30115.0
2016-04-12 15:10:00,28.5,28.55,28.42,28.42,17544.0,23.4882,23.5294,23.4222,23.4222,17544.0
2016-04-12 15:15:00,28.41,28.45,28.39,28.42,13909.0,23.414,23.447,23.3975,23.4222,13909.0
2016-04-12 15:20:00,28.42,28.51,28.41,28.48,45436.0,23.4222,23.4964,23.414,23.4717,45436.0
2016-04-12 15:25:00,28.48,28.56,28.48,28.52,33932.0,23.4717,23.5376,23.4717,23.5046,33932.0
2016-04-12 15:30:00,28.52,28.58,28.52,28.55,24722.0,23.5046,23.5541,23.5046,23.5294,24722.0
2016-04-12 15:35:00,28.55,28.55,28.47,28.48,30783.0,23.5294,23.5294,23.4634,23.4717,30783.0
2016-04-12 15:40:00,28.48,28.48,28.4,28.43,48565.0,23.4717,23.4717,23.4057,23.4305,48565.0
2016-04-12 15:45:00,28.43,28.44,28.32,28.34,57717.0,23.4305,23.4387,23.3398,23.3563,57717.0
2016-04-12 15:50:00,28.34,28.38,28.33,28.35,52667.0,23.3563,23.3893,23.3481,23.3645,52667.0
2016-04-12 15:55:00,28.35,28.38,28.33,28.36,124055.0,23.3645,23.3893,23.3481,23.3728,124055.0
2016-04-13 09:30:00,28.53,28.65,28.45,28.51,23940.0,23.5129,23.6118,23.447,23.4964,23940.0
2016-04-13 09:35:00,28.5,28.59,28.34,28.41,16641.0,23.4882,23.5623,23.3563,23.414,16641.0
2016-04-13 09:40:00,28.44,28.5,28.41,28.43,36401.0,23.4387,23.4882,23.414,23.4305,36401.0
2016-04-13 09:45:00,28.42,28.46,28.35,28.42,19265.0,23.4222,23.4552,23.3645,23.4222,19265.0
2016-04-13 09:50:00,28.42,28.48,28.4,28.47,22581.0,23.4222,23.4717,23.4057,23.4634,22581.0
2016-04-13 09:55:00,28.48,28.5,28.42,28.48,18871.0,23.4717,23.4882,23.4222,23.4717,18871.0
2016-04-13 10:00:00,28.48,28.59,28.46,28.5,28125.0,23.4717,23.5623,23.4552,23.4882,28125.0
2016-04-13 10:05:00,28.5,28.53,28.44,28.46,18209.0,23.4882,23.5129,23.4387,23.4552,18209.0
2016-04-13 10:10:00,28.46,28.53,28.46,28.5,16017.0,23.4552,23.5129,23.4552,23.4882,16017.0
2016-04-13 10:15:00,28.49,28.56,28.43,28.53,32394.0,23.4799,23.5376,23.4305,23.5129,32394.0
2016-04-13 10:20:00,28.55,28.64,28.5,28.59,59667.0,23.5294,23.6035,23.4882,23.5623,59667.0
2016-04-13 10:25:00,28.59,28.61,28.52,28.56,19062.0,23.5623,23.5788,23.5046,23.5376,19062.0
2016-04-13 10:30:00,28.56,28.61,28.5,28.53,23119.0,23.5376,23.5788,23.4882,23.5129,23119.0
2016-04-13 10:35:00,28.51,28.53,28.41,28.43,20192.0,23.4964,23.5129,23.414,23.4305,20192.0
2016-04-13 10:40:00,28.43,28.52,28.41,28.46,13556.0,23.4305,23.5046,23.414,23.4552,13556.0
2016-04-13 10:45:00,28.44,28.54,28.44,28.53,14727.0,23.4387,23.5211,23.4387,23.5129,14727.0
2016-04-13 10:50:00,28.54,28.56,28.5,28.54,23075.0,23.5211,23.5376,23.4882,23.5211,23075.0
2016-04-13 10:55:00,28.53,28.53,28.44,28.46,12000.0,23.5129,23.5129,23.4387,23.4552,12000.0
2016-04-13 11:00:00,28.46,28.54,28.45,28.52,15929.0,23.4552,23.5211,23.447,23.5046,15929.0
2016-04-13 11:05:00,28.53,28.54,28.48,28.52,20723.0,23.5129,23.5211,23.4717,23.5046,20723.0
2016-04-13 11:10:00,28.5,28.62,28.5,28.62,31621.0,23.4882,23.5871,23.4882,23.5871,31621.0
2016-04-13 11:15:00,28.62,28.65,28.5,28.52,15382.0,23.5871,23.6118,23.4882,23.5046,15382.0
2016-04-13 11:20:00,28.53,28.57,28.51,28.51,9699.0,23.5129,23.5458,23.4964,23.4964,9699.0
2016-04-13 11:25:00,28.52,28.64,28.51,28.63,13533.0,23.5046,23.6035,23.4964,23.5953,13533.0
2016-04-13 11:30:00,28.64,28.71,28.64,28.65,10285.0,23.6035,23.6612,23.6035,23.6118,10285.0
2016-04-13 11:35:00,28.64,28.65,28.6,28.65,21614.0,23.6035,23.6118,23.5706,23.6118,21614.0
2016-04-13 11:40:00,28.66,28.71,28.65,28.71,13837.0,23.62,23.6612,23.6118,23.6612,13837.0
2016-04-13 11:45:00,28.71,28.78,28.71,28.71,9842.0,23.6612,23.7189,23.6612,23.6612,9842.0
2016-04-13 11:50:00,28.72,28.72,28.66,28.72,27843.0,23.6695,23.6695,23.62,23.6695,27843.0
2016-04-13 11:55:00,28.71,28.72,28.66,28.68,9435.0,23.6612,23.6695,23.62,23.6365,9435.0
2016-04-13 12:00:00,28.68,28.69,28.58,28.59,11972.0,23.6365,23.6447,23.5541,23.5623,11972.0
2016-04-13 12:05:00,28.59,28.66,28.59,28.65,8608.0,23.5623,23.62,23.5623,23.6118,8608.0
2016-04-13 12:10:00,28.65,28.65,28.57,28.57,7133.0,23.6118,23.6118,23.5458,23.5458,7133.0
2016-04-13 12:15:00,28.57,28.57,28.47,28.55,10503.0,23.5458,23.5458,23.4634,23.5294,10503.0
2016-04-13 12:20:00,28.54,28.54,28.48,28.48,8852.0,23.5211,23.5211,23.4717,23.4717,8852.0
2016-04-13 12:25:00,28.5,28.54,28.48,28.5,7748.0,23.4882,23.5211,23.4717,23.4882,7748.0
2016-04-13 12:30:00,28.5,28.53,28.46,28.47,11754.0,23.4882,23.5129,23.4552,23.4634,11754.0
2016-04-13 12:35:00,28.47,28.51,28.46,28.47,18688.0,23.4634,23.4964,23.4552,23.4634,18688.0
2016-04-13 12:40:00,28.46,28.47,28.42,28.46,11010.0,23.4552,23.4634,23.4222,23.4552,11010.0
2016-04-13 12:45:00,28.47,28.49,28.43,28.46,6955.0,23.4634,23.4799,23.4305,23.4552,6955.0
2016-04-13 12:50:00,28.45,28.45,28.39,28.4,15717.0,23.447,23.447,23.3975,23.4057,15717.0
2016-04-13 12:55:00,28.4,28.41,28.38,28.41,6300.0,23.4057,23.414,23.3893,23.414,6300.0
2016-04-13 13:00:00,28.42,28.54,28.41,28.48,13833.0,23.4222,23.5211,23.414,23.4717,13833.0
2016-04-13 13:05:00,28.49,28.53,28.48,28.52,9303.0,23.4799,23.5129,23.4717,23.5046,9303.0
2016-04-13 13:10:00,28.51,28.55,28.49,28.49,7462.0,23.4964,23.5294,23.4799,23.4799,7462.0
2016-04-13 13:15:00,28.5,28.51,28.48,28.5,11831.0,23.4882,23.4964,23.4717,23.4882,11831.0
2016-04-13 13:20:00,28.5,28.54,28.5,28.53,10327.0,23.4882,23.5211,23.4882,23.5129,10327.0
2016-04-13 13:25:00,28.52,28.53,28.5,28.52,5884.0,23.5046,23.5129,23.4882,23.5046,5884.0
2016-04-13 13:30:00,28.52,28.55,28.52,28.55,6237.0,23.5046,23.5294,23.5046,23.5294,6237.0
2016-04-13 13:35:00,28.55,28.65,28.54,28.64,12493.0,23.5294,23.6118,23.5211,23.6035,12493.0
2016-04-13 13:40:00,28.64,28.64,28.53,28.54,11430.0,23.6035,23.6035,23.5129,23.5211,11430.0
2016-04-13 13:45:00,28.54,28.55,28.51,28.51,7300.0,23.5211,23.5294,23.4964,23.4964,7300.0
2016-04-13 13:50:00,28.51,28.53,28.5,28.53,5800.0,23.4964,23.5129,23.4882,23.5129,5800.0
2016-04-13 13:55:00,28.51,28.51,28.45,28.45,18647.0,23.4964,23.4964,23.447,23.447,18647.0
2016-04-13 14:00:00,28.45,28.45,28.43,28.44,13467.0,23.447,23.447,23.4305,23.4387,13467.0
2016-04-13 14:05:00,28.43,28.49,28.43,28.49,9930.0,23.4305,23.4799,23.4305,23.4799,9930.0
2016-04-13 14:10:00,28.49,28.52,28.48,28.49,9600.0,23.4799,23.5046,23.4717,23.4799,9600.0
2016-04-13 14:15:00,28.49,28.53,28.49,28.52,9916.0,23.4799,23.5129,23.4799,23.5046,9916.0
2016-04-13 14:20:00,28.53,28.55,28.51,28.55,8480.0,23.5129,23.5294,23.4964,23.5294,8480.0
2016-04-13 14:25:00,28.55,28.58,28.54,28.57,14989.0,23.5294,23.5541,23.5211,23.5458,14989.0
2016-04-13 14:30:00,28.57,28.59,28.56,28.58,10724.0,23.5458,23.5623,23.5376,23.5541,10724.0
2016-04-13 14:35:00,28.59,28.71,28.58,28.7,25772.0,23.5623,23.6612,23.5541,23.653,25772.0
2016-04-13 14:40:00,28.7,28.74,28.68,28.71,16102.0,23.653,23.686,23.6365,23.6612,16102.0
2016-04-13 14:45:00,28.71,28.71,28.65,28.65,10112.0,23.6612,23.6612,23.6118,23.6118,10112.0
2016-04-13 14:50:00,28.65,28.7,28.64,28.67,15295.0,23.6118,23.653,23.6035,23.6283,15295.0
2016-04-13 14:55:00,28.68,28.68,28.66,28.67,11878.0,23.6365,23.6365,23.62,23.6283,11878.0
2016-04-13 15:00:00,28.67,28.69,28.65,28.67,12875.0,23.6283,23.6447,23.6118,23.6283,12875.0
2016-04-13 15:05:00,28.67,28.69,28.65,28.68,14537.0,23.6283,23.6447,23.6118,23.6365,14537.0
2016-04-13 15:10:00,28.67,28.71,28.65,28.7,21483.0,23.6283,23.6612,23.6118,23.653,21483.0
2016-04-13 15:15:00,28.71,28.73,28.69,28.71,13894.0,23.6612,23.6777,23.6447,23.6612,13894.0
2016-04-13 15:20:00,28.71,28.71,28.63,28.65,15611.0,23.6612,23.6612,23.5953,23.6118,15611.0
2016-04-13 15:25:00,28.65,28.67,28.64,28.66,14568.0,23.6118,23.6283,23.6035,23.62,14568.0
2016-04-13 15:30:00,28.65,28.72,28.65,28.71,23135.0,23.6118,23.6695,23.6118,23.6612,23135.0
2016-04-13 15:35:00,28.7,28.7,28.65,28.69,25049.0,23.653,23.653,23.6118,23.6447,25049.0
2016-04-13 15:40:00,28.69,28.69,28.63,28.66,29984.0,23.6447,23.6447,23.5953,23.62,29984.0
2016-04-13 15:45:00,28.67,28.7,28.62,28.62,57087.0,23.6283,23.653,23.5871,23.5871,57087.0
2016-04-13 15:50:00,28.62,28.66,28.61,28.63,53553.0,23.5871,23.62,23.5788,23.5953,53553.0
2016-04-13 15:55:00,28.63,28.7,28.62,28.7,120363.0,23.5953,23.653,23.5871,23.653,120363.0
2016-04-14 09:30:00,28.59,28.76,28.5,28.62,17129.0,23.5623,23.7024,23.4882,23.5871,17129.0
2016-04-14 09:35:00,28.58,28.62,28.37,28.42,5089.0,23.5541,23.5871,23.381,23.4222,5089.0
2016-04-14 09:40:00,28.4,28.42,28.26,28.39,5772.0,23.4057,23.4222,23.2904,23.3975,5772.0
2016-04-14 09:45:00,28.36,28.38,28.19,28.19,8670.0,23.3728,23.3893,23.2327,23.2327,8670.0
2016-04-14 09:50:00,28.16,28.19,28.06,28.12,23488.0,23.2079,23.2327,23.1255,23.175,23488.0
2016-04-14 09:55:00,28.14,28.15,28.03,28.14,34514.0,23.1915,23.1997,23.1008,23.1915,34514.0
2016-04-14 10:00:00,28.21,28.25,28.13,28.21,11919.0,23.2492,23.2821,23.1832,23.2492,11919.0
2016-04-14 10:05:00,28.22,28.24,28.18,28.24,15334.0,23.2574,23.2739,23.2244,23.2739,15334.0
2016-04-14 10:10:00,28.23,28.24,28.13,28.16,27407.0,23.2656,23.2739,23.1832,23.2079,27407.0
2016-04-14 10:15:00,28.19,28.24,28.17,28.24,14850.0,23.2327,23.2739,23.2162,23.2739,14850.0
2016-04-14 10:20:00,28.23,28.3,28.22,28.22,11400.0,23.2656,23.3233,23.2574,23.2574,11400.0
2016-04-14 10:25:00,28.22,28.28,28.21,28.24,10143.0,23.2574,23.3068,23.2492,23.2739,10143.0
2016-04-14 10:30:00,28.27,28.27,28.16,28.17,15999.0,23.2986,23.2986,23.2079,23.2162,15999.0
2016-04-14 10:35:00,28.17,28.2,28.15,28.16,10225.0,23.2162,23.2409,23.1997,23.2079,10225.0
2016-04-14 10:40:00,28.16,28.2,28.13,28.14,8259.0,23.2079,23.2409,23.1832,23.1915,8259.0
2016-04-14 10:45:00,28.14,28.14,28.07,28.08,7825.0,23.1915,23.1915,23.1338,23.142,7825.0
2016-04-14 10:50:00,28.09,28.12,28.07,28.07,6456.0,23.1503,23.175,23.1338,23.1338,6456.0
2016-04-14 10:55:00,28.07,28.11,28.05,28.08,19676.0,23.1338,23.1667,23.1173,23.142,19676.0
2016-04-14 11:00:00,28.08,28.12,28.06,28.1,17550.0,23.142,23.175,23.1255,23.1585,17550.0
2016-04-14 11:05:00,28.1,28.11,28.06,28.11,6807.0,23.1585,23.1667,23.1255,23.1667,6807.0
2016-04-14 11:10:00,28.11,28.11,28.05,28.05,8610.0,23.1667,23.1667,23.1173,23.1173,8610.0
2016-04-14 11:15:00,28.07,28.07,28.04,28.05,5093.0,23.1338,23.1338,23.1091,23.1173,5093.0
2016-04-14 11:20:00,28.05,28.05,27.96,27.99,13454.0,23.1173,23.1173,23.0431,23.0678,13454.0
2016-04-14 11:25:00,27.98,28.04,27.97,28.03,7544.0,23.0596,23.1091,23.0514,23.1008,7544.0
2016-04-14 11:30:00,28.03,28.11,28.03,28.11,13436.0,23.1008,23.1667,23.1008,23.1667,13436.0
2016-04-14 11:35:00,28.11,28.11,28.07,28.08,13376.0,23.1667,23.1667,23.1338,23.142,13376.0
2016-04-14 11:40:00,28.09,28.11,28.04,28.08,23006.0,23.1503,23.1667,23.1091,23.142,23006.0
2016-04-14 11:45:00,28.09,28.1,28.05,28.05,15112.0,23.1503,23.1585,23.1173,23.1173,15112.0
2016-04-14 11:50:00,28.06,28.08,28.04,28.05,13093.0,23.1255,23.142,23.1091,23.1173,13093.0
2016-04-14 11:55:00,28.05,28.06,28.01,28.06,5102.0,23.1173,23.1255,23.0843,23.1255,5102.0
2016-04-14 12:00:00,28.06,28.1,28.04,28.1,5606.0,23.1255,23.1585,23.1091,23.1585,5606.0
2016-04-14 12:05:00,28.09,28.13,28.07,28.12,5201.0,23.1503,23.1832,23.1338,23.175,5201.0
2016-04-14 12:10:00,28.11,28.13,28.09,28.12,6192.0,23.1667,23.1832,23.1503,23.175,6192.0
2016-04-14 12:15:00,28.13,28.14,28.09,28.14,6766.0,23.1832,23.1915,23.1503,23.1915,6766.0
2016-04-14 12:20:00,28.13,28.14,28.1,28.14,5754.0,23.1832,23.1915,23.1585,23.1915,5754.0
2016-04-14 12:25:00,28.13,28.18,28.12,28.17,7280.0,23.1832,23.2244,23.175,23.2162,7280.0
2016-04-14 12:30:00,28.16,28.18,28.16,28.16,5113.0,23.2079,23.2244,23.2079,23.2079,5113.0
2016-04-14 12:35:00,28.17,28.17,28.14,28.16,2806.0,23.2162,23.2162,23.1915,23.2079,2806.0
2016-04-14 12:40:00,28.15,28.15,28.08,28.1,4900.0,23.1997,23.1997,23.142,23.1585,4900.0
2016-04-14 12:45:00,28.1,28.1,28.07,28.08,3520.0,23.1585,23.1585,23.1338,23.142,3520.0
2016-04-14 12:50:00,28.08,28.11,28.06,28.07,4105.0,23.142,23.1667,23.1255,23.1338,4105.0
2016-04-14 12:55:00,28.1,28.12,28.09,28.09,2400.0,23.1585,23.175,23.1503,23.1503,2400.0
2016-04-14 13:00:00,28.09,28.09,28.07,28.08,4806.0,23.1503,23.1503,23.1338,23.142,4806.0
2016-04-14 13:05:00,28.08,28.13,28.08,28.12,7354.0,23.142,23.1832,23.142,23.175,7354.0
2016-04-14 13:10:00,28.13,28.18,28.12,28.18,3909.0,23.1832,23.2244,23.175,23.2244,3909.0
2016-04-14 13:15:00,28.18,28.2,28.1,28.14,18972.0,23.2244,23.2409,23.1585,23.1915,18972.0
2016-04-14 13:20:00,28.14,28.16,28.12,28.14,6368.0,23.1915,23.2079,23.175,23.1915,6368.0
2016-04-14 13:25:00,28.14,28.18,28.14,28.18,3465.0,23.1915,23.2244,23.1915,23.2244,3465.0
2016-04-14 13:30:00,28.17,28.19,28.16,28.17,6372.0,23.2162,23.2327,23.2079,23.2162,6372.0
2016-04-14 13:35:00,28.17,28.17,28.12,28.13,10873.0,23.2162,23.2162,23.175,23.1832,10873.0
2016-04-14 13:40:00,28.14,28.17,28.13,28.14,6500.0,23.1915,23.2162,23.1832,23.1915,6500.0
2016-04-14 13:45:00,28.14,28.14,28.03,28.07,11210.0,23.1915,23.1915,23.1008,23.1338,11210.0
2016-04-14 13:50:00,28.07,28.07,28.05,28.07,4041.0,23.1338,23.1338,23.1173,23.1338,4041.0
2016-04-14 13:55:00,28.07,28.08,28.01,28.05,28590.0,23.1338,23.142,23.0843,23.1173,28590.0
2016-04-14 14:00:00,28.04,28.05,28.01,28.02,11829.0,23.1091,23.1173,23.0843,23.0926,11829.0
2016-04-14 14:05:00,28.02,28.04,28.01,28.03,3700.0,23.0926,23.1091,23.0843,23.1008,3700.0
2016-04-14 14:10:00,28.03,28.03,27.99,28.02,8306.0,23.1008,23.1008,23.0678,23.0926,8306.0
2016-04-14 14:15:00,28.02,28.05,28.01,28.04,7201.0,23.0926,23.1173,23.0843,23.1091,7201.0
2016-04-14 14:20:00,28.04,28.05,28.03,28.05,3998.0,23.1091,23.1173,23.1008,23.1173,3998.0
2016-04-14 14:25:00,28.04,28.07,28.03,28.06,14080.0,23.1091,23.1338,23.1008,23.1255,14080.0
2016-04-14 14:30:00,28.07,28.07,28.03,28.05,6294.0,23.1338,23.1338,23.1008,23.1173,6294.0
2016-04-14 14:35:00,28.05,28.08,28.03,28.07,19263.0,23.1173,23.142,23.1008,23.1338,19263.0
2016-04-14 14:40:00,28.07,28.09,28.04,28.04,23389.0,23.1338,23.1503,23.1091,23.1091,23389.0
2016-04-14 14:45:00,28.05,28.09,28.04,28.09,13390.0,23.1173,23.1503,23.1091,23.1503,13390.0
2016-04-14 14:50:00,28.09,28.12,28.08,28.1,8300.0,23.1503,23.175,23.142,23.1585,8300.0
2016-04-14 14:55:00,28.1,28.11,28.09,28.09,7999.0,23.1585,23.1667,23.1503,23.1503,7999.0
2016-04-14 15:00:00,28.1,28.11,28.08,28.11,17329.0,23.1585,23.1667,23.142,23.1667,17329.0
2016-04-14 15:05:00,28.11,28.12,28.05,28.06,21753.0,23.1667,23.175,23.1173,23.1255,21753.0
2016-04-14 15:10:00,28.07,28.07,28.03,28.04,16064.0,23.1338,23.1338,23.1008,23.1091,16064.0
2016-04-14 15:15:00,28.05,28.05,28.04,28.05,4700.0,23.1173,23.1173,23.1091,23.1173,4700.0
2016-04-14 15:20:00,28.05,28.08,28.04,28.06,40829.0,23.1173,23.142,23.1091,23.1255,40829.0
2016-04-14 15:25:00,28.07,28.09,28.04,28.05,22321.0,23.1338,23.1503,23.1091,23.1173,22321.0
2016-04-14 15:30:00,28.04,28.08,28.03,28.08,19550.0,23.1091,23.142,23.1008,23.142,19550.0
2016-04-14 15:35:00,28.08,28.11,28.07,28.09,25195.0,23.142,23.1667,23.1338,23.1503,25195.0
2016-04-14 15:40:00,28.09,28.11,28.08,28.09,37562.0,23.1503,23.1667,23.142,23.1503,37562.0
2016-04-14 15:45:00,28.1,28.13,28.09,28.13,45031.0,23.1585,23.1832,23.1503,23.1832,45031.0
2016-04-14 15:50:00,28.12,28.14,28.12,28.14,35995.0,23.175,23.1915,23.175,23.1915,35995.0
2016-04-14 15:55:00,28.14,28.14,28.1,28.1,101706.0,23.1915,23.1915,23.1585,23.1585,101706.0
2016-04-15 09:30:00,28.13,28.36,28.13,28.26,24161.0,23.1832,23.3728,23.1832,23.2904,24161.0
2016-04-15 09:35:00,28.3,28.31,28.2,28.24,13255.0,23.3233,23.3316,23.2409,23.2739,13255.0
2016-04-15 09:40:00,28.25,28.3,28.19,28.24,7057.0,23.2821,23.3233,23.2327,23.2739,7057.0
2016-04-15 09:45:00,28.23,28.28,28.2,28.22,25178.0,23.2656,23.3068,23.2409,23.2574,25178.0
2016-04-15 09:50:00,28.24,28.28,28.21,28.24,4005.0,23.2739,23.3068,23.2492,23.2739,4005.0
2016-04-15 09:55:00,28.24,28.27,28.22,28.24,13430.0,23.2739,23.2986,23.2574,23.2739,13430.0
2016-04-15 10:00:00,28.24,28.41,28.2,28.33,27500.0,23.2739,23.414,23.2409,23.3481,27500.0
2016-04-15 10:05:00,28.31,28.37,28.29,28.34,3900.0,23.3316,23.381,23.3151,23.3563,3900.0
2016-04-15 10:10:00,28.27,28.36,28.26,28.34,3252.0,23.2986,23.3728,23.2904,23.3563,3252.0
2016-04-15 10:15:00,28.36,28.38,28.32,28.38,50569.0,23.3728,23.3893,23.3398,23.3893,50569.0
2016-04-15 10:20:00,28.38,28.45,28.35,28.45,8971.0,23.3893,23.447,23.3645,23.447,8971.0
2016-04-15 10:25:00,28.43,28.46,28.36,28.43,7738.0,23.4305,23.4552,23.3728,23.4305,7738.0
2016-04-15 10:30:00,28.42,28.44,28.41,28.43,5586.0,23.4222,23.4387,23.414,23.4305,5586.0
2016-04-15 10:35:00,28.43,28.47,28.38,28.41,11029.0,23.4305,23.4634,23.3893,23.414,11029.0
2016-04-15 10:40:00,28.4,28.5,28.4,28.48,15429.0,23.4057,23.4882,23.4057,23.4717,15429.0
2016-04-15 10:45:00,28.49,28.58,28.49,28.53,11526.0,23.4799,23.5541,23.4799,23.5129,11526.0
2016-04-15 10:50:00,28.52,28.55,28.47,28.55,8771.0,23.5046,23.5294,23.4634,23.5294,8771.0
2016-04-15 10:55:00,28.53,28.53,28.46,28.48,6689.0,23.5129,23.5129,23.4552,23.4717,6689.0
2016-04-15 11:00:00,28.49,28.51,28.41,28.42,13035.0,23.4799,23.4964,23.414,23.4222,13035.0
2016-04-15 11:05:00,28.42,28.43,28.38,28.4,33400.0,23.4222,23.4305,23.3893,23.4057,33400.0
2016-04-15 11:10:00,28.4,28.51,28.4,28.49,8654.0,23.4057,23.4964,23.4057,23.4799,8654.0
2016-04-15 11:15:00,28.48,28.48,28.42,28.42,3250.0,23.4717,23.4717,23.4222,23.4222,3250.0
2016-04-15 11:20:00,28.44,28.46,28.38,28.38,17725.0,23.4387,23.4552,23.3893,23.3893,17725.0
2016-04-15 11:25:00,28.39,28.44,28.38,28.42,3591.0,23.3975,23.4387,23.3893,23.4222,3591.0
2016-04-15 11:30:00,28.42,28.46,28.39,28.44,5600.0,23.4222,23.4552,23.3975,23.4387,5600.0
2016-04-15 11:35:00,28.41,28.41,28.37,28.37,6107.0,23.414,23.414,23.381,23.381,6107.0
2016-04-15 11:40:00,28.37,28.39,28.35,28.39,3174.0,23.381,23.3975,23.3645,23.3975,3174.0
2016-04-15 11:45:00,28.37,28.37,28.33,28.37,7257.0,23.381,23.381,23.3481,23.381,7257.0
2016-04-15 11:50:00,28.37,28.38,28.34,28.38,7245.0,23.381,23.3893,23.3563,23.3893,7245.0
2016-04-15 11:55:00,28.37,28.49,28.37,28.49,10792.0,23.381,23.4799,23.381,23.4799,10792.0
2016-04-15 12:00:00,28.47,28.48,28.41,28.43,4306.0,23.4634,23.4717,23.414,23.4305,4306.0
2016-04-15 12:05:00,28.43,28.44,28.42,28.42,3010.0,23.4305,23.4387,23.4222,23.4222,3010.0
2016-04-15 12:10:00,28.42,28.48,28.42,28.44,4348.0,23.4222,23.4717,23.4222,23.4387,4348.0
2016-04-15 12:15:00,28.44,28.47,28.43,28.44,3370.0,23.4387,23.4634,23.4305,23.4387,3370.0
2016-04-15 12:20:00,28.44,28.51,28.44,28.51,3791.0,23.4387,23.4964,23.4387,23.4964,3791.0
2016-04-15 12:25:00,28.51,28.52,28.46,28.46,4150.0,23.4964,23.5046,23.4552,23.4552,4150.0
2016-04-15 12:30:00,28.46,28.47,28.46,28.46,1000.0,23.4552,23.4634,23.4552,23.4552,1000.0
2016-04-15 12:35:00,28.46,28.51,28.46,28.49,10587.0,23.4552,23.4964,23.4552,23.4799,10587.0
2016-04-15 12:40:00,28.49,28.53,28.47,28.53,5911.0,23.4799,23.5129,23.4634,23.5129,5911.0
2016-04-15 12:45:00,28.53,28.54,28.5,28.53,10711.0,23.5129,23.5211,23.4882,23.5129,10711.0
2016-04-15 12:50:00,28.52,28.54,28.51,28.53,7833.0,23.5046,23.5211,23.4964,23.5129,7833.0
2016-04-15 12:55:00,28.53,28.54,28.51,28.53,3321.0,23.5129,23.5211,23.4964,23.5129,3321.0
2016-04-15 13:00:00,28.52,28.56,28.52,28.55,5700.0,23.5046,23.5376,23.5046,23.5294,5700.0
2016-04-15 13:05:00,28.54,28.55,28.53,28.53,3897.0,23.5211,23.5294,23.5129,23.5129,3897.0
2016-04-15 13:10:00,28.54,28.56,28.53,28.53,3560.0,23.5211,23.5376,23.5129,23.5129,3560.0
2016-04-15 13:15:00,28.53,28.53,28.48,28.48,3026.0,23.5129,23.5129,23.4717,23.4717,3026.0
2016-04-15 13:20:00,28.48,28.49,28.44,28.49,5547.0,23.4717,23.4799,23.4387,23.4799,5547.0
2016-04-15 13:25:00,28.49,28.5,28.47,28.48,2000.0,23.4799,23.4882,23.4634,23.4717,2000.0
2016-04-15 13:30:00,28.47,28.51,28.45,28.51,6771.0,23.4634,23.4964,23.447,23.4964,6771.0
2016-04-15 13:35:00,28.51,28.51,28.45,28.45,6405.0,23.4964,23.4964,23.447,23.447,6405.0
2016-04-15 13:40:00,28.44,28.45,28.43,28.45,3152.0,23.4387,23.447,23.4305,23.447,3152.0
2016-04-15 13:45:00,28.46,28.49,28.45,28.47,12513.0,23.4552,23.4799,23.447,23.4634,12513.0
2016-04-15 13:50:00,28.47,28.52,28.44,28.44,16385.0,23.4634,23.5046,23.4387,23.4387,16385.0
2016-04-15 13:55:00,28.44,28.45,28.43,28.45,4550.0,23.4387,23.447,23.4305,23.447,4550.0
2016-04-15 14:00:00,28.44,28.47,28.43,28.45,9841.0,23.4387,23.4634,23.4305,23.447,9841.0
2016-04-15 14:05:00,28.45,28.46,28.42,28.45,9717.0,23.447,23.4552,23.4222,23.447,9717.0
2016-04-15 14:10:00,28.45,28.45,28.43,28.43,6901.0,23.447,23.447,23.4305,23.4305,6901.0
2016-04-15 14:15:00,28.44,28.45,28.44,28.44,6585.0,23.4387,23.447,23.4387,23.4387,6585.0
2016-04-15 14:20:00,28.43,28.44,28.42,28.44,10742.0,23.4305,23.4387,23.4222,23.4387,10742.0
2016-04-15 14:25:00,28.44,28.44,28.39,28.41,6354.0,23.4387,23.4387,23.3975,23.414,6354.0
2016-04-15 14:30:00,28.4,28.45,28.38,28.44,7899.0,23.4057,23.447,23.3893,23.4387,7899.0
2016-04-15 14:35:00,28.44,28.45,28.42,28.45,6011.0,23.4387,23.447,23.4222,23.447,6011.0
2016-04-15 14:40:00,28.45,28.47,28.42,28.44,5351.0,23.447,23.4634,23.4222,23.4387,5351.0
2016-04-15 14:45:00,28.45,28.47,28.44,28.46,6630.0,23.447,23.4634,23.4387,23.4552,6630.0
2016-04-15 14:50:00,28.46,28.47,28.44,28.44,7741.0,23.4552,23.4634,23.4387,23.4387,7741.0
2016-04-15 14:55:00,28.44,28.44,28.39,28.43,11171.0,23.4387,23.4387,23.3975,23.4305,11171.0
2016-04-15 15:00:00,28.44,28.45,28.39,28.4,7109.0,23.4387,23.447,23.3975,23.4057,7109.0
2016-04-15 15:05:00,28.4,28.48,28.4,28.47,9652.0,23.4057,23.4717,23.4057,23.4634,9652.0
2016-04-15 15:10:00,28.47,28.5,28.45,28.47,8308.0,23.4634,23.4882,23.447,23.4634,8308.0
2016-04-15 15:15:00,28.47,28.47,28.44,28.47,3100.0,23.4634,23.4634,23.4387,23.4634,3100.0
2016-04-15 15:20:00,28.47,28.54,28.47,28.52,44820.0,23.4634,23.5211,23.4634,23.5046,44820.0
2016-04-15 15:25:00,28.52,28.52,28.5,28.52,12733.0,23.5046,23.5046,23.4882,23.5046,12733.0
2016-04-15 15:30:00,28.52,28.54,28.51,28.54,14568.0,23.5046,23.5211,23.4964,23.5211,14568.0
2016-04-15 15:35:00,28.54,28.55,28.51,28.52,24639.0,23.5211,23.5294,23.4964,23.5046,24639.0
2016-04-15 15:40:00,28.51,28.52,28.48,28.49,33930.0,23.4964,23.5046,23.4717,23.4799,33930.0
2016-04-15 15:45:00,28.49,28.51,28.47,28.49,41779.0,23.4799,23.4964,23.4634,23.4799,41779.0
2016-04-15 15:50:00,28.49,28.51,28.49,28.5,45375.0,23.4799,23.4964,23.4799,23.4882,45375.0
2016-04-15 15:55:00,28.5,28.52,28.46,28.51,136846.0,23.4882,23.5046,23.4552,23.4964,136846.0
2016-04-18 09:30:00,28.42,28.45,28.24,28.32,7627.0,23.4222,23.447,23.2739,23.3398,7627.0
2016-04-18 09:35:00,28.41,28.49,28.41,28.46,1800.0,23.414,23.4799,23.414,23.4552,1800.0
2016-04-18 09:40:00,28.46,28.56,28.43,28.49,22296.0,23.4552,23.5376,23.4305,23.4799,22296.0
2016-04-18 09:45:00,28.49,28.51,28.41,28.5,5696.0,23.4799,23.4964,23.414,23.4882,5696.0
2016-04-18 09:50:00,28.49,28.55,28.48,28.55,15388.0,23.4799,23.5294,23.4717,23.5294,15388.0
2016-04-18 09:55:00,28.55,28.55,28.49,28.5,4424.0,23.5294,23.5294,23.4799,23.4882,4424.0
2016-04-18 10:00:00,28.51,28.62,28.5,28.55,11230.0,23.4964,23.5871,23.4882,23.5294,11230.0
2016-04-18 10:05:00,28.57,28.62,28.57,28.57,7037.0,23.5458,23.5871,23.5458,23.5458,7037.0
2016-04-18 10:10:00,28.58,28.61,28.57,28.58,12172.0,23.5541,23.5788,23.5458,23.5541,12172.0
2016-04-18 10:15:00,28.61,28.66,28.59,28.61,7332.0,23.5788,23.62,23.5623,23.5788,7332.0
2016-04-18 10:20:00,28.62,28.66,28.61,28.65,4695.0,23.5871,23.62,23.5788,23.6118,4695.0
2016-04-18 10:25:00,28.64,28.67,28.6,28.63,8200.0,23.6035,23.6283,23.5706,23.5953,8200.0
2016-04-18 10:30:00,28.62,28.65,28.56,28.59,14375.0,23.5871,23.6118,23.5376,23.5623,14375.0
2016-04-18 10:35:00,28.57,28.61,28.54,28.61,7268.0,23.5458,23.5788,23.5211,23.5788,7268.0
2016-04-18 10:40:00,28.61,28.63,28.53,28.55,10902.0,23.5788,23.5953,23.5129,23.5294,10902.0
2016-04-18 10:45:00,28.54,28.56,28.49,28.5,7535.0,23.5211,23.5376,23.4799,23.4882,7535.0
2016-04-18 10:50:00,28.5,28.53,28.46,28.53,4450.0,23.4882,23.5129,23.4552,23.5129,4450.0
2016-04-18 10:55:00,28.52,28.52,28.45,28.48,8300.0,23.5046,23.5046,23.447,23.4717,8300.0
2016-04-18 11:00:00,28.49,28.54,28.47,28.53,11066.0,23.4799,23.5211,23.4634,23.5129,11066.0
2016-04-18 11:05:00,28.53,28.55,28.52,28.53,6324.0,23.5129,23.5294,23.5046,23.5129,6324.0
2016-04-18 11:10:00,28.53,28.55,28.48,28.52,11826.0,23.5129,23.5294,23.4717,23.5046,11826.0
2016-04-18 11:15:00,28.51,28.51,28.48,28.5,7800.0,23.4964,23.4964,23.4717,23.4882,7800.0
2016-04-18 11:20:00,28.47,28.55,28.47,28.52,3405.0,23.4634,23.5294,23.4634,23.5046,3405.0
2016-04-18 11:25:00,28.5,28.52,28.46,28.5,5670.0,23.4882,23.5046,23.4552,23.4882,5670.0
2016-04-18 11:30:00,28.52,28.52,28.48,28.48,5000.0,23.5046,23.5046,23.4717,23.4717,5000.0
2016-04-18 11:35:00,28.49,28.54,28.47,28.52,5177.0,23.4799,23.5211,23.4634,23.5046,5177.0
2016-04-18 11:40:00,28.53,28.63,28.53,28.62,16605.0,23.5129,23.5953,23.5129,23.5871,16605.0
2016-04-18 11:45:00,28.61,28.65,28.61,28.64,10505.0,23.5788,23.6118,23.5788,23.6035,10505.0
2016-04-18 11:50:00,28.65,28.71,28.65,28.7,9365.0,23.6118,23.6612,23.6118,23.653,9365.0
2016-04-18 11:55:00,28.7,28.7,28.68,28.7,3598.0,23.653,23.653,23.6365,23.653,3598.0
2016-04-18 12:00:00,28.7,28.75,28.69,28.75,13623.0,23.653,23.6942,23.6447,23.6942,13623.0
2016-04-18 12:05:00,28.75,28.76,28.72,28.73,9517.0,23.6942,23.7024,23.6695,23.6777,9517.0
2016-04-18 12:10:00,28.72,28.75,28.71,28.74,6934.0,23.6695,23.6942,23.6612,23.686,6934.0
2016-04-18 12:15:00,28.74,28.8,28.74,28.75,12904.0,23.686,23.7354,23.686,23.6942,12904.0
2016-04-18 12:20:00,28.75,28.77,28.73,28.75,4900.0,23.6942,23.7107,23.6777,23.6942,4900.0
2016-04-18 12:25:00,28.76,28.79,28.75,28.75,4401.0,23.7024,23.7272,23.6942,23.6942,4401.0
2016-04-18 12:30:00,28.76,28.81,28.74,28.75,8736.0,23.7024,23.7436,23.686,23.6942,8736.0
2016-04-18 12:35:00,28.75,28.77,28.72,28.76,5805.0,23.6942,23.7107,23.6695,23.7024,5805.0
2016-04-18 12:40:00,28.75,28.77,28.72,28.73,8405.0,23.6942,23.7107,23.6695,23.6777,8405.0
2016-04-18 12:45:00,28.73,28.74,28.65,28.65,4651.0,23.6777,23.686,23.6118,23.6118,4651.0
2016-04-18 12:50:00,28.65,28.66,28.63,28.64,2100.0,23.6118,23.62,23.5953,23.6035,2100.0
2016-04-18 12:55:00,28.63,28.66,28.63,28.65,4328.0,23.5953,23.62,23.5953,23.6118,4328.0
2016-04-18 13:00:00,28.65,28.66,28.64,28.65,8185.0,23.6118,23.62,23.6035,23.6118,8185.0
2016-04-18 13:05:00,28.65,28.7,28.65,28.68,5503.0,23.6118,23.653,23.6118,23.6365,5503.0
2016-04-18 13:10:00,28.69,28.7,28.64,28.65,6081.0,23.6447,23.653,23.6035,23.6118,6081.0
2016-04-18 13:15:00,28.65,28.67,28.62,28.63,12100.0,23.6118,23.6283,23.5871,23.5953,12100.0
2016-04-18 13:20:00,28.63,28.63,28.6,28.61,6311.0,23.5953,23.5953,23.5706,23.5788,6311.0
2016-04-18 13:25:00,28.62,28.62,28.57,28.61,5687.0,23.5871,23.5871,23.5458,23.5788,5687.0
2016-04-18 13:30:00,28.62,28.68,28.61,28.67,25446.0,23.5871,23.6365,23.5788,23.6283,25446.0
2016-04-18 13:35:00,28.67,28.72,28.67,28.7,6921.0,23.6283,23.6695,23.6283,23.653,6921.0
2016-04-18 13:40:00,28.7,28.7,28.68,28.7,3360.0,23.653,23.653,23.6365,23.653,3360.0
2016-04-18 13:45:00,28.69,28.71,28.67,28.67,5206.0,23.6447,23.6612,23.6283,23.6283,5206.0
2016-04-18 13:50:00,28.67,28.68,28.66,28.67,2560.0,23.6283,23.6365,23.62,23.6283,2560.0
2016-04-18 13:55:00,28.67,28.68,28.62,28.63,5206.0,23.6283,23.6365,23.5871,23.5953,5206.0
2016-04-18 14:00:00,28.62,28.62,28.57,28.61,9413.0,23.5871,23.5871,23.5458,23.5788,9413.0
2016-04-18 14:05:00,28.62,28.63,28.6,28.61,4545.0,23.5871,23.5953,23.5706,23.5788,4545.0
2016-04-18 14:10:00,28.6,28.64,28.59,28.63,5574.0,23.5706,23.6035,23.5623,23.5953,5574.0
2016-04-18 14:15:00,28.63,28.63,28.55,28.56,3200.0,23.5953,23.5953,23.5294,23.5376,3200.0
2016-04-18 14:20:00,28.57,28.59,28.55,28.55,3700.0,23.5458,23.5623,23.5294,23.5294,3700.0
2016-04-18 14:25:00,28.55,28.61,28.55,28.59,4900.0,23.5294,23.5788,23.5294,23.5623,4900.0
2016-04-18 14:30:00,28.57,28.58,28.54,28.57,6286.0,23.5458,23.5541,23.5211,23.5458,6286.0
2016-04-18 14:35:00,28.58,28.6,28.56,28.56,6699.0,23.5541,23.5706,23.5376,23.5376,6699.0
2016-04-18 14:40:00,28.55,28.58,28.53,28.58,6500.0,23.5294,23.5541,23.5129,23.5541,6500.0
2016-04-18 14:45:00,28.58,28.61,28.56,28.6,6912.0,23.5541,23.5788,23.5376,23.5706,6912.0
2016-04-18 14:50:00,28.6,28.64,28.59,28.62,6700.0,23.5706,23.6035,23.5623,23.5871,6700.0
2016-04-18 14:55:00,28.61,28.61,28.55,28.59,7000.0,23.5788,23.5788,23.5294,23.5623,7000.0
2016-04-18 15:00:00,28.59,28.59,28.56,28.56,6002.0,23.5623,23.5623,23.5376,23.5376,6002.0
2016-04-18 15:05:00,28.55,28.58,28.55,28.58,12039.0,23.5294,23.5541,23.5294,23.5541,12039.0
2016-04-18 15:10:00,28.58,28.58,28.52,28.53,7140.0,23.5541,23.5541,23.5046,23.5129,7140.0
2016-04-18 15:15:00,28.53,28.56,28.52,28.55,7440.0,23.5129,23.5376,23.5046,23.5294,7440.0
2016-04-18 15:20:00,28.55,28.55,28.5,28.51,11642.0,23.5294,23.5294,23.4882,23.4964,11642.0
2016-04-18 15:25:00,28.51,28.52,28.5,28.51,10138.0,23.4964,23.5046,23.4882,23.4964,10138.0
2016-04-18 15:30:00,28.51,28.57,28.51,28.55,16658.0,23.4964,23.5458,23.4964,23.5294,16658.0
2016-04-18 15:35:00,28.56,28.57,28.55,28.57,12069.0,23.5376,23.5458,23.5294,23.5458,12069.0
2016-04-18 15:40:00,28.56,28.61,28.56,28.61,48729.0,23.5376,23.5788,23.5376,23.5788,48729.0
2016-04-18 15:45:00,28.61,28.64,28.59,28.6,54502.0,23.5788,23.6035,23.5623,23.5706,54502.0
2016-04-18 15:50:00,28.59,28.61,28.53,28.54,49819.0,23.5623,23.5788,23.5129,23.5211,49819.0
2016-04-18 15:55:00,28.53,28.57,28.51,28.53,84896.0,23.5129,23.5458,23.4964,23.5129,84896.0
2016-04-19 09:30:00,28.67,28.78,28.6,28.71,18640.0,23.6283,23.7189,23.5706,23.6612,18640.0
2016-04-19 09:35:00,28.7,28.71,28.56,28.6,2600.0,23.653,23.6612,23.5376,23.5706,2600.0
2016-04-19 09:40:00,28.6,28.61,28.52,28.55,7672.0,23.5706,23.5788,23.5046,23.5294,7672.0
2016-04-19 09:45:00,28.57,28.62,28.51,28.58,35042.0,23.5458,23.5871,23.4964,23.5541,35042.0
2016-04-19 09:50:00,28.57,28.62,28.57,28.6,6423.0,23.5458,23.5871,23.5458,23.5706,6423.0
2016-04-19 09:55:00,28.61,28.74,28.61,28.69,11797.0,23.5788,23.686,23.5788,23.6447,11797.0
2016-04-19 10:00:00,28.72,28.81,28.72,28.74,8879.0,23.6695,23.7436,23.6695,23.686,8879.0
2016-04-19 10:05:00,28.74,28.91,28.73,28.84,14466.0,23.686,23.8261,23.6777,23.7684,14466.0
2016-04-19 10:10:00,28.83,28.9,28.66,28.81,25826.0,23.7601,23.8178,23.62,23.7436,25826.0
2016-04-19 10:15:00,28.83,28.85,28.74,28.77,6400.0,23.7601,23.7766,23.686,23.7107,6400.0
2016-04-19 10:20:00,28.78,28.88,28.77,28.82,9000.0,23.7189,23.8013,23.7107,23.7519,9000.0
2016-04-19 10:25:00,28.81,28.82,28.75,28.77,8616.0,23.7436,23.7519,23.6942,23.7107,8616.0
2016-04-19 10:30:00,28.79,28.83,28.77,28.82,8933.0,23.7272,23.7601,23.7107,23.7519,8933.0
2016-04-19 10:35:00,28.81,28.81,28.76,28.8,7009.0,23.7436,23.7436,23.7024,23.7354,7009.0
2016-04-19 10:40:00,28.8,28.86,28.75,28.83,13275.0,23.7354,23.7849,23.6942,23.7601,13275.0
2016-04-19 10:45:00,28.83,28.88,28.82,28.85,23465.0,23.7601,23.8013,23.7519,23.7766,23465.0
2016-04-19 10:50:00,28.86,28.99,28.85,28.99,24507.0,23.7849,23.892,23.7766,23.892,24507.0
2016-04-19 10:55:00,28.98,29.04,28.93,29.04,15591.0,23.8837,23.9332,23.8425,23.9332,15591.0
2016-04-19 11:00:00,29.03,29.05,28.99,29.03,10733.0,23.925,23.9414,23.892,23.925,10733.0
2016-04-19 11:05:00,29.04,29.08,29.04,29.08,9406.0,23.9332,23.9662,23.9332,23.9662,9406.0
2016-04-19 11:10:00,29.09,29.11,29.04,29.08,24465.0,23.9744,23.9909,23.9332,23.9662,24465.0
2016-04-19 11:15:00,29.08,29.08,28.98,29.01,10770.0,23.9662,23.9662,23.8837,23.9085,10770.0
2016-04-19 11:20:00,29.01,29.04,28.99,29.0,8604.0,23.9085,23.9332,23.892,23.9002,8604.0
2016-04-19 11:25:00,29.01,29.02,28.95,28.97,16282.0,23.9085,23.9167,23.859,23.8755,16282.0
2016-04-19 11:30:00,28.98,29.01,28.93,29.01,16439.0,23.8837,23.9085,23.8425,23.9085,16439.0
2016-04-19 11:35:00,29.0,29.02,28.97,29.02,11292.0,23.9002,23.9167,23.8755,23.9167,11292.0
2016-04-19 11:40:00,29.03,29.07,29.02,29.06,12125.0,23.925,23.9579,23.9167,23.9497,12125.0
2016-04-19 11:45:00,29.06,29.09,29.05,29.08,9652.0,23.9497,23.9744,23.9414,23.9662,9652.0
2016-04-19 11:50:00,29.08,29.08,28.99,28.99,11506.0,23.9662,23.9662,23.892,23.892,11506.0
2016-04-19 11:55:00,28.99,28.99,28.94,28.94,9022.0,23.892,23.892,23.8508,23.8508,9022.0
2016-04-19 12:00:00,28.94,28.98,28.89,28.89,12656.0,23.8508,23.8837,23.8096,23.8096,12656.0
2016-04-19 12:05:00,28.89,28.89,28.83,28.88,19593.0,23.8096,23.8096,23.7601,23.8013,19593.0
2016-04-19 12:10:00,28.88,28.9,28.85,28.86,13777.0,23.8013,23.8178,23.7766,23.7849,13777.0
2016-04-19 12:15:00,28.85,28.86,28.81,28.82,12327.0,23.7766,23.7849,23.7436,23.7519,12327.0
2016-04-19 12:20:00,28.81,28.83,28.79,28.82,8542.0,23.7436,23.7601,23.7272,23.7519,8542.0
2016-04-19 12:25:00,28.82,28.86,28.82,28.84,11021.0,23.7519,23.7849,23.7519,23.7684,11021.0
2016-04-19 12:30:00,28.85,28.85,28.82,28.82,5147.0,23.7766,23.7766,23.7519,23.7519,5147.0
2016-04-19 12:35:00,28.82,28.86,28.79,28.84,31593.0,23.7519,23.7849,23.7272,23.7684,31593.0
2016-04-19 12:40:00,28.84,28.88,28.83,28.87,4844.0,23.7684,23.8013,23.7601,23.7931,4844.0
2016-04-19 12:45:00,28.87,28.89,28.84,28.84,9033.0,23.7931,23.8096,23.7684,23.7684,9033.0
2016-04-19 12:50:00,28.83,28.9,28.83,28.89,5074.0,23.7601,23.8178,23.7601,23.8096,5074.0
2016-04-19 12:55:00,28.88,28.89,28.87,28.89,2300.0,23.8013,23.8096,23.7931,23.8096,2300.0
2016-04-19 13:00:00,28.89,28.9,28.87,28.89,5667.0,23.8096,23.8178,23.7931,23.8096,5667.0
2016-04-19 13:05:00,28.89,28.92,28.88,28.92,9532.0,23.8096,23.8343,23.8013,23.8343,9532.0
2016-04-19 13:10:00,28.92,28.92,28.86,28.89,10459.0,23.8343,23.8343,23.7849,23.8096,10459.0
2016-04-19 13:15:00,28.89,28.9,28.86,28.86,11389.0,23.8096,23.8178,23.7849,23.7849,11389.0
2016-04-19 13:20:00,28.86,28.92,28.86,28.92,5797.0,23.7849,23.8343,23.7849,23.8343,5797.0
2016-04-19 13:25:00,28.92,28.93,28.9,28.91,5255.0,23.8343,23.8425,23.8178,23.8261,5255.0
2016-04-19 13:30:00,28.9,28.93,28.89,28.93,9000.0,23.8178,23.8425,23.8096,23.8425,9000.0
2016-04-19 13:35:00,28.93,28.93,28.89,28.93,9721.0,23.8425,23.8425,23.8096,23.8425,9721.0
2016-04-19 13:40:00,28.93,28.94,28.92,28.94,11210.0,23.8425,23.8508,23.8343,23.8508,11210.0
2016-04-19 13:45:00,28.93,28.98,28.93,28.98,7108.0,23.8425,23.8837,23.8425,23.8837,7108.0
2016-04-19 13:50:00,28.97,28.99,28.97,28.97,7458.0,23.8755,23.892,23.8755,23.8755,7458.0
2016-04-19 13:55:00,28.98,29.0,28.96,28.98,20840.0,23.8837,23.9002,23.8673,23.8837,20840.0
2016-04-19 14:00:00,28.98,29.02,28.98,29.02,10281.0,23.8837,23.9167,23.8837,23.9167,10281.0
2016-04-19 14:05:00,29.01,29.03,29.0,29.02,11901.0,23.9085,23.925,23.9002,23.9167,11901.0
2016-04-19 14:10:00,29.01,29.02,29.0,29.01,7638.0,23.9085,23.9167,23.9002,23.9085,7638.0
2016-04-19 14:15:00,29.0,29.0,28.95,28.97,16750.0,23.9002,23.9002,23.859,23.8755,16750.0
2016-04-19 14:20:00,28.97,29.0,28.96,28.99,8445.0,23.8755,23.9002,23.8673,23.892,8445.0
2016-04-19 14:25:00,28.99,28.99,28.95,28.95,9335.0,23.892,23.892,23.859,23.859,9335.0
2016-04-19 14:30:00,28.95,28.97,28.95,28.97,7018.0,23.859,23.8755,23.859,23.8755,7018.0
2016-04-19 14:35:00,28.97,29.0,28.96,29.0,10523.0,23.8755,23.9002,23.8673,23.9002,10523.0
2016-04-19 14:40:00,28.99,29.02,28.99,29.01,13506.0,23.892,23.9167,23.892,23.9085,13506.0
2016-04-19 14:45:00,29.01,29.01,28.95,28.95,10289.0,23.9085,23.9085,23.859,23.859,10289.0
2016-04-19 14:50:00,28.95,28.95,28.91,28.93,10497.0,23.859,23.859,23.8261,23.8425,10497.0
2016-04-19 14:55:00,28.93,28.96,28.89,28.89,16800.0,23.8425,23.8673,23.8096,23.8096,16800.0
2016-04-19 15:00:00,28.9,28.91,28.88,28.89,8076.0,23.8178,23.8261,23.8013,23.8096,8076.0
2016-04-19 15:05:00,28.9,28.92,28.89,28.9,12471.0,23.8178,23.8343,23.8096,23.8178,12471.0
2016-04-19 15:10:00,28.89,28.92,28.88,28.92,9740.0,23.8096,23.8343,23.8013,23.8343,9740.0
2016-04-19 15:15:00,28.92,28.92,28.9,28.9,10571.0,23.8343,23.8343,23.8178,23.8178,10571.0
2016-04-19 15:20:00,28.91,28.94,28.9,28.94,14283.0,23.8261,23.8508,23.8178,23.8508,14283.0
2016-04-19 15:25:00,28.94,28.95,28.92,28.93,22286.0,23.8508,23.859,23.8343,23.8425,22286.0
2016-04-19 15:30:00,28.93,28.93,28.91,28.91,10673.0,23.8425,23.8425,23.8261,23.8261,10673.0
2016-04-19 15:35:00,28.92,28.93,28.91,28.91,16929.0,23.8343,23.8425,23.8261,23.8261,16929.0
2016-04-19 15:40:00,28.92,28.92,28.84,28.84,28363.0,23.8343,23.8343,23.7684,23.7684,28363.0
2016-04-19 15:45:00,28.84,28.85,28.81,28.81,19156.0,23.7684,23.7766,23.7436,23.7436,19156.0
2016-04-19 15:50:00,28.81,28.84,28.81,28.81,30799.0,23.7436,23.7684,23.7436,23.7436,30799.0
2016-04-19 15:55:00,28.82,28.84,28.81,28.81,74687.0,23.7519,23.7684,23.7436,23.7436,74687.0
2016-04-20 09:30:00,28.77,28.98,28.71,28.76,11208.0,23.7107,23.8837,23.6612,23.7024,11208.0
2016-04-20 09:35:00,28.77,28.91,28.74,28.9,10430.0,23.7107,23.8261,23.686,23.8178,10430.0
2016-04-20 09:40:00,28.88,29.07,28.82,29.01,59283.0,23.8013,23.9579,23.7519,23.9085,59283.0
2016-04-20 09:45:00,29.01,29.04,28.85,29.04,64082.0,23.9085,23.9332,23.7766,23.9332,64082.0
2016-04-20 09:50:00,29.06,29.28,29.03,29.06,94335.0,23.9497,24.131,23.925,23.9497,94335.0
2016-04-20 09:55:00,29.04,29.15,29.02,29.15,10299.0,23.9332,24.0239,23.9167,24.0239,10299.0
2016-04-20 10:00:00,29.17,29.3,29.13,29.29,46430.0,24.0403,24.1475,24.0074,24.1392,46430.0
2016-04-20 10:05:00,29.29,29.29,29.2,29.2,13840.0,24.1392,24.1392,24.0651,24.0651,13840.0
2016-04-20 10:10:00,29.19,29.3,29.15,29.29,33215.0,24.0568,24.1475,24.0239,24.1392,33215.0
2016-04-20 10:15:00,29.31,29.49,29.26,29.46,41050.0,24.1557,24.3041,24.1145,24.2793,41050.0
2016-04-20 10:20:00,29.47,29.53,29.46,29.46,42669.0,24.2876,24.337,24.2793,24.2793,42669.0
2016-04-20 10:25:00,29.46,29.46,29.36,29.4,15010.0,24.2793,24.2793,24.1969,24.2299,15010.0
2016-04-20 10:30:00,29.41,29.41,29.28,29.3,13250.0,24.2381,24.2381,24.131,24.1475,13250.0
2016-04-20 10:35:00,29.31,29.31,29.16,29.16,13600.0,24.1557,24.1557,24.0321,24.0321,13600.0
2016-04-20 10:40:00,29.15,29.31,29.15,29.31,72680.0,24.0239,24.1557,24.0239,24.1557,72680.0
2016-04-20 10:45:00,29.29,29.4,29.28,29.4,15450.0,24.1392,24.2299,24.131,24.2299,15450.0
2016-04-20 10:50:00,29.39,29.6,29.39,29.58,40692.0,24.2216,24.3947,24.2216,24.3782,40692.0
2016-04-20 10:55:00,29.58,29.65,29.56,29.58,16600.0,24.3782,24.4359,24.3618,24.3782,16600.0
2016-04-20 11:00:00,29.57,29.59,29.49,29.57,29790.0,24.37,24.3865,24.3041,24.37,29790.0
2016-04-20 11:05:00,29.57,29.61,29.55,29.6,15704.0,24.37,24.403,24.3535,24.3947,15704.0
2016-04-20 11:10:00,29.6,29.66,29.57,29.65,15488.0,24.3947,24.4442,24.37,24.4359,15488.0
2016-04-20 11:15:00,29.66,29.66,29.59,29.59,21930.0,24.4442,24.4442,24.3865,24.3865,21930.0
2016-04-20 11:20:00,29.59,29.68,29.58,29.59,22885.0,24.3865,24.4607,24.3782,24.3865,22885.0
2016-04-20 11:25:00,29.61,29.64,29.58,29.63,15997.0,24.403,24.4277,24.3782,24.4194,15997.0
2016-04-20 11:30:00,29.63,29.63,29.48,29.49,19086.0,24.4194,24.4194,24.2958,24.3041,19086.0
2016-04-20 11:35:00,29.49,29.54,29.49,29.53,13690.0,24.3041,24.3453,24.3041,24.337,13690.0
2016-04-20 11:40:00,29.53,29.56,29.52,29.54,14730.0,24.337,24.3618,24.3288,24.3453,14730.0
2016-04-20 11:45:00,29.54,29.55,29.51,29.52,16684.0,24.3453,24.3535,24.3205,24.3288,16684.0
2016-04-20 11:50:00,29.52,29.55,29.51,29.54,10738.0,24.3288,24.3535,24.3205,24.3453,10738.0
2016-04-20 11:55:00,29.54,29.54,29.44,29.45,17033.0,24.3453,24.3453,24.2629,24.2711,17033.0
2016-04-20 12:00:00,29.45,29.46,29.43,29.45,9510.0,24.2711,24.2793,24.2546,24.2711,9510.0
2016-04-20 12:05:00,29.45,29.51,29.43,29.51,14188.0,24.2711,24.3205,24.2546,24.3205,14188.0
2016-04-20 12:10:00,29.52,29.53,29.48,29.51,12200.0,24.3288,24.337,24.2958,24.3205,12200.0
2016-04-20 12:15:00,29.52,29.52,29.49,29.49,9700.0,24.3288,24.3288,24.3041,24.3041,9700.0
2016-04-20 12:20:00,29.5,29.51,29.48,29.49,12600.0,24.3123,24.3205,24.2958,24.3041,12600.0
2016-04-20 12:25:00,29.49,29.51,29.45,29.51,15115.0,24.3041,24.3205,24.2711,24.3205,15115.0
2016-04-20 12:30:00,29.51,29.51,29.46,29.48,10360.0,24.3205,24.3205,24.2793,24.2958,10360.0
2016-04-20 12:35:00,29.48,29.51,29.46,29.51,10709.0,24.2958,24.3205,24.2793,24.3205,10709.0
2016-04-20 12:40:00,29.51,29.52,29.46,29.46,10554.0,24.3205,24.3288,24.2793,24.2793,10554.0
2016-04-20 12:45:00,29.46,29.46,29.44,29.45,15408.0,24.2793,24.2793,24.2629,24.2711,15408.0
2016-04-20 12:50:00,29.45,29.46,29.39,29.4,10835.0,24.2711,24.2793,24.2216,24.2299,10835.0
2016-04-20 12:55:00,29.4,29.44,29.39,29.43,12662.0,24.2299,24.2629,24.2216,24.2546,12662.0
2016-04-20 13:00:00,29.42,29.49,29.42,29.48,14001.0,24.2464,24.3041,24.2464,24.2958,14001.0
2016-04-20 13:05:00,29.48,29.52,29.46,29.52,13620.0,24.2958,24.3288,24.2793,24.3288,13620.0
2016-04-20 13:10:00,29.52,29.55,29.51,29.55,13100.0,24.3288,24.3535,24.3205,24.3535,13100.0
2016-04-20 13:15:00,29.54,29.56,29.5,29.51,63489.0,24.3453,24.3618,24.3123,24.3205,63489.0
2016-04-20 13:20:00,29.51,29.53,29.5,29.53,9157.0,24.3205,24.337,24.3123,24.337,9157.0
2016-04-20 13:25:00,29.53,29.53,29.5,29.52,14737.0,24.337,24.337,24.3123,24.3288,14737.0
2016-04-20 13:30:00,29.52,29.52,29.5,29.5,9674.0,24.3288,24.3288,24.3123,24.3123,9674.0
2016-04-20 13:35:00,29.51,29.51,29.47,29.5,16066.0,24.3205,24.3205,24.2876,24.3123,16066.0
2016-04-20 13:40:00,29.5,29.53,29.49,29.52,13299.0,24.3123,24.337,24.3041,24.3288,13299.0
2016-04-20 13:45:00,29.52,29.53,29.49,29.53,23154.0,24.3288,24.337,24.3041,24.337,23154.0
2016-04-20 13:50:00,29.53,29.55,29.51,29.52,25986.0,24.337,24.3535,24.3205,24.3288,25986.0
2016-04-20 13:55:00,29.51,29.51,29.49,29.51,12249.0,24.3205,24.3205,24.3041,24.3205,12249.0
2016-04-20 14:00:00,29.5,29.5,29.44,29.45,27374.0,24.3123,24.3123,24.2629,24.2711,27374.0
2016-04-20 14:05:00,29.45,29.47,29.43,29.46,12604.0,24.2711,24.2876,24.2546,24.2793,12604.0
2016-04-20 14:10:00,29.47,29.52,29.46,29.52,13369.0,24.2876,24.3288,24.2793,24.3288,13369.0
2016-04-20 14:15:00,29.52,29.54,29.51,29.53,12426.0,24.3288,24.3453,24.3205,24.337,12426.0
2016-04-20 14:20:00,29.54,29.57,29.53,29.57,12573.0,24.3453,24.37,24.337,24.37,12573.0
2016-04-20 14:25:00,29.57,29.57,29.55,29.55,9445.0,24.37,24.37,24.3535,24.3535,9445.0
2016-04-20 14:30:00,29.56,29.57,29.48,29.49,13908.0,24.3618,24.37,24.2958,24.3041,13908.0
2016-04-20 14:35:00,29.49,29.49,29.41,29.41,14639.0,24.3041,24.3041,24.2381,24.2381,14639.0
2016-04-20 14:40:00,29.41,29.45,29.41,29.45,12954.0,24.2381,24.2711,24.2381,24.2711,12954.0
2016-04-20 14:45:00,29.44,29.45,29.39,29.41,34256.0,24.2629,24.2711,24.2216,24.2381,34256.0
2016-04-20 14:50:00,29.42,29.47,29.41,29.45,10982.0,24.2464,24.2876,24.2381,24.2711,10982.0
2016-04-20 14:55:00,29.45,29.49,29.45,29.47,9249.0,24.2711,24.3041,24.2711,24.2876,9249.0
2016-04-20 15:00:00,29.47,29.5,29.45,29.48,14543.0,24.2876,24.3123,24.2711,24.2958,14543.0
2016-04-20 15:05:00,29.48,29.48,29.42,29.43,19851.0,24.2958,24.2958,24.2464,24.2546,19851.0
2016-04-20 15:10:00,29.43,29.43,29.4,29.41,11404.0,24.2546,24.2546,24.2299,24.2381,11404.0
2016-04-20 15:15:00,29.4,29.41,29.38,29.4,15437.0,24.2299,24.2381,24.2134,24.2299,15437.0
2016-04-20 15:20:00,29.39,29.42,29.37,29.39,28525.0,24.2216,24.2464,24.2052,24.2216,28525.0
2016-04-20 15:25:00,29.39,29.41,29.38,29.41,16910.0,24.2216,24.2381,24.2134,24.2381,16910.0
2016-04-20 15:30:00,29.4,29.41,29.35,29.37,38317.0,24.2299,24.2381,24.1887,24.2052,38317.0
2016-04-20 15:35:00,29.38,29.39,29.35,29.37,28030.0,24.2134,24.2216,24.1887,24.2052,28030.0
2016-04-20 15:40:00,29.37,29.37,29.28,29.29,59802.0,24.2052,24.2052,24.131,24.1392,59802.0
2016-04-20 15:45:00,29.28,29.31,29.26,29.29,45742.0,24.131,24.1557,24.1145,24.1392,45742.0
2016-04-20 15:50:00,29.29,29.3,29.26,29.26,48371.0,24.1392,24.1475,24.1145,24.1145,48371.0
2016-04-20 15:55:00,29.26,29.26,29.23,29.24,106346.0,24.1145,24.1145,24.0898,24.098,106346.0
2016-04-21 09:30:00,29.36,29.66,29.12,29.33,27006.0,24.1969,24.4442,23.9991,24.1722,27006.0
2016-04-21 09:35:00,29.33,29.33,29.19,29.26,10854.0,24.1722,24.1722,24.0568,24.1145,10854.0
2016-04-21 09:40:00,29.23,29.25,29.12,29.18,8315.0,24.0898,24.1063,23.9991,24.0486,8315.0
2016-04-21 09:45:00,29.18,29.38,29.1,29.38,19807.0,24.0486,24.2134,23.9826,24.2134,19807.0
2016-04-21 09:50:00,29.4,29.46,29.38,29.39,21934.0,24.2299,24.2793,24.2134,24.2216,21934.0
2016-04-21 09:55:00,29.37,29.48,29.36,29.42,16920.0,24.2052,24.2958,24.1969,24.2464,16920.0
2016-04-21 10:00:00,29.41,29.41,29.25,29.28,10522.0,24.2381,24.2381,24.1063,24.131,10522.0
2016-04-21 10:05:00,29.29,29.3,29.22,29.27,11552.0,24.1392,24.1475,24.0815,24.1228,11552.0
2016-04-21 10:10:00,29.25,29.32,29.23,29.29,16496.0,24.1063,24.164,24.0898,24.1392,16496.0
2016-04-21 10:15:00,29.29,29.39,29.24,29.39,22979.0,24.1392,24.2216,24.098,24.2216,22979.0
2016-04-21 10:20:00,29.39,29.39,29.32,29.33,11795.0,24.2216,24.2216,24.164,24.1722,11795.0
2016-04-21 10:25:00,29.33,29.38,29.3,29.34,12680.0,24.1722,24.2134,24.1475,24.1804,12680.0
2016-04-21 10:30:00,29.34,29.4,29.31,29.35,13667.0,24.1804,24.2299,24.1557,24.1887,13667.0
2016-04-21 10:35:00,29.35,29.38,29.32,29.38,12652.0,24.1887,24.2134,24.164,24.2134,12652.0
2016-04-21 10:40:00,29.38,29.4,29.34,29.34,11182.0,24.2134,24.2299,24.1804,24.1804,11182.0
2016-04-21 10:45:00,29.33,29.38,29.31,29.35,7719.0,24.1722,24.2134,24.1557,24.1887,7719.0
2016-04-21 10:50:00,29.34,29.37,29.3,29.35,24235.0,24.1804,24.2052,24.1475,24.1887,24235.0
2016-04-21 10:55:00,29.36,29.45,29.36,29.45,12743.0,24.1969,24.2711,24.1969,24.2711,12743.0
2016-04-21 11:00:00,29.45,29.47,29.42,29.42,17958.0,24.2711,24.2876,24.2464,24.2464,17958.0
2016-04-21 11:05:00,29.42,29.43,29.38,29.4,8895.0,24.2464,24.2546,24.2134,24.2299,8895.0
2016-04-21 11:10:00,29.39,29.4,29.35,29.37,11496.0,24.2216,24.2299,24.1887,24.2052,11496.0
2016-04-21 11:15:00,29.38,29.4,29.34,29.37,14199.0,24.2134,24.2299,24.1804,24.2052,14199.0
2016-04-21 11:20:00,29.37,29.4,29.33,29.37,11581.0,24.2052,24.2299,24.1722,24.2052,11581.0
2016-04-21 11:25:00,29.36,29.42,29.36,29.41,14494.0,24.1969,24.2464,24.1969,24.2381,14494.0
2016-04-21 11:30:00,29.41,29.42,29.37,29.38,15734.0,24.2381,24.2464,24.2052,24.2134,15734.0
2016-04-21 11:35:00,29.38,29.38,29.33,29.34,28381.0,24.2134,24.2134,24.1722,24.1804,28381.0
2016-04-21 11:40:00,29.33,29.34,29.24,29.25,10658.0,24.1722,24.1804,24.098,24.1063,10658.0
2016-04-21 11:45:00,29.24,29.26,29.18,29.19,9527.0,24.098,24.1145,24.0486,24.0568,9527.0
2016-04-21 11:50:00,29.17,29.2,29.16,29.2,7811.0,24.0403,24.0651,24.0321,24.0651,7811.0
2016-04-21 11:55:00,29.19,29.19,29.12,29.16,10550.0,24.0568,24.0568,23.9991,24.0321,10550.0
2016-04-21 12:00:00,29.14,29.17,29.09,29.1,11553.0,24.0156,24.0403,23.9744,23.9826,11553.0
2016-04-21 12:05:00,29.1,29.1,29.05,29.09,7256.0,23.9826,23.9826,23.9414,23.9744,7256.0
2016-04-21 12:10:00,29.1,29.1,28.99,29.03,13334.0,23.9826,23.9826,23.892,23.925,13334.0
2016-04-21 12:15:00,29.02,29.04,28.99,29.02,7600.0,23.9167,23.9332,23.892,23.9167,7600.0
2016-04-21 12:20:00,29.01,29.04,28.93,28.93,14861.0,23.9085,23.9332,23.8425,23.8425,14861.0
2016-04-21 12:25:00,28.93,28.95,28.91,28.93,5690.0,23.8425,23.859,23.8261,23.8425,5690.0
2016-04-21 12:30:00,28.94,28.94,28.89,28.9,5610.0,23.8508,23.8508,23.8096,23.8178,5610.0
2016-04-21 12:35:00,28.89,28.94,28.89,28.9,11377.0,23.8096,23.8508,23.8096,23.8178,11377.0
2016-04-21 12:40:00,28.88,28.88,28.84,28.84,7129.0,23.8013,23.8013,23.7684,23.7684,7129.0
2016-04-21 12:45:00,28.83,28.88,28.8,28.87,8195.0,23.7601,23.8013,23.7354,23.7931,8195.0
2016-04-21 12:50:00,28.87,28.87,28.83,28.83,4900.0,23.7931,23.7931,23.7601,23.7601,4900.0
2016-04-21 12:55:00,28.83,28.95,28.81,28.84,26632.0,23.7601,23.859,23.7436,23.7684,26632.0
2016-04-21 13:00:00,28.85,28.88,28.77,28.78,23932.0,23.7766,23.8013,23.7107,23.7189,23932.0
2016-04-21 13:05:00,28.78,28.8,28.74,28.74,13321.0,23.7189,23.7354,23.686,23.686,13321.0
2016-04-21 13:10:00,28.74,28.78,28.72,28.73,17346.0,23.686,23.7189,23.6695,23.6777,17346.0
2016-04-21 13:15:00,28.73,28.75,28.73,28.73,8191.0,23.6777,23.6942,23.6777,23.6777,8191.0
2016-04-21 13:20:00,28.72,28.74,28.68,28.7,11778.0,23.6695,23.686,23.6365,23.653,11778.0
2016-04-21 13:25:00,28.7,28.73,28.68,28.7,10386.0,23.653,23.6777,23.6365,23.653,10386.0
2016-04-21 13:30:00,28.68,28.69,28.62,28.62,13306.0,23.6365,23.6447,23.5871,23.5871,13306.0
2016-04-21 13:35:00,28.63,28.7,28.62,28.67,11938.0,23.5953,23.653,23.5871,23.6283,11938.0
2016-04-21 13:40:00,28.66,28.67,28.62,28.63,10548.0,23.62,23.6283,23.5871,23.5953,10548.0
2016-04-21 13:45:00,28.63,28.65,28.61,28.61,22500.0,23.5953,23.6118,23.5788,23.5788,22500.0
2016-04-21 13:50:00,28.61,28.63,28.58,28.61,10507.0,23.5788,23.5953,23.5541,23.5788,10507.0
2016-04-21 13:55:00,28.6,28.62,28.58,28.6,24071.0,23.5706,23.5871,23.5541,23.5706,24071.0
2016-04-21 14:00:00,28.6,28.65,28.58,28.65,18207.0,23.5706,23.6118,23.5541,23.6118,18207.0
2016-04-21 14:05:00,28.65,28.66,28.62,28.63,16935.0,23.6118,23.62,23.5871,23.5953,16935.0
2016-04-21 14:10:00,28.63,28.66,28.61,28.66,9343.0,23.5953,23.62,23.5788,23.62,9343.0
2016-04-21 14:15:00,28.66,28.67,28.56,28.57,19007.0,23.62,23.6283,23.5376,23.5458,19007.0
2016-04-21 14:20:00,28.58,28.58,28.53,28.54,13541.0,23.5541,23.5541,23.5129,23.5211,13541.0
2016-04-21 14:25:00,28.54,28.58,28.53,28.53,11336.0,23.5211,23.5541,23.5129,23.5129,11336.0
2016-04-21 14:30:00,28.53,28.6,28.51,28.58,17280.0,23.5129,23.5706,23.4964,23.5541,17280.0
2016-04-21 14:35:00,28.59,28.63,28.59,28.62,9034.0,23.5623,23.5953,23.5623,23.5871,9034.0
2016-04-21 14:40:00,28.62,28.63,28.61,28.63,6803.0,23.5871,23.5953,23.5788,23.5953,6803.0
2016-04-21 14:45:00,28.62,28.68,28.61,28.68,16802.0,23.5871,23.6365,23.5788,23.6365,16802.0
2016-04-21 14:50:00,28.68,28.7,28.64,28.65,10013.0,23.6365,23.653,23.6035,23.6118,10013.0
2016-04-21 14:55:00,28.65,28.65,28.64,28.65,2300.0,23.6118,23.6118,23.6035,23.6118,2300.0
2016-04-21 15:00:00,28.65,28.7,28.64,28.69,15560.0,23.6118,23.653,23.6035,23.6447,15560.0
2016-04-21 15:05:00,28.69,28.69,28.68,28.68,4543.0,23.6447,23.6447,23.6365,23.6365,4543.0
2016-04-21 15:10:00,28.69,28.73,28.68,28.7,17038.0,23.6447,23.6777,23.6365,23.653,17038.0
2016-04-21 15:15:00,28.7,28.72,28.69,28.7,15548.0,23.653,23.6695,23.6447,23.653,15548.0
2016-04-21 15:20:00,28.71,28.72,28.69,28.7,11517.0,23.6612,23.6695,23.6447,23.653,11517.0
2016-04-21 15:25:00,28.7,28.72,28.69,28.69,21254.0,23.653,23.6695,23.6447,23.6447,21254.0
2016-04-21 15:30:00,28.7,28.71,28.67,28.7,39239.0,23.653,23.6612,23.6283,23.653,39239.0
2016-04-21 15:35:00,28.7,28.71,28.66,28.68,28601.0,23.653,23.6612,23.62,23.6365,28601.0
2016-04-21 15:40:00,28.69,28.73,28.69,28.73,18228.0,23.6447,23.6777,23.6447,23.6777,18228.0
2016-04-21 15:45:00,28.73,28.77,28.73,28.76,35801.0,23.6777,23.7107,23.6777,23.7024,35801.0
2016-04-21 15:50:00,28.76,28.77,28.75,28.77,32678.0,23.7024,23.7107,23.6942,23.7107,32678.0
2016-04-21 15:55:00,28.77,28.79,28.76,28.76,81280.0,23.7107,23.7272,23.7024,23.7024,81280.0
2016-04-22 09:30:00,28.77,28.81,28.68,28.71,9223.0,23.7107,23.7436,23.6365,23.6612,9223.0
2016-04-22 09:35:00,28.76,28.81,28.73,28.8,3500.0,23.7024,23.7436,23.6777,23.7354,3500.0
2016-04-22 09:40:00,28.78,28.78,28.57,28.67,18011.0,23.7189,23.7189,23.5458,23.6283,18011.0
2016-04-22 09:45:00,28.67,28.78,28.67,28.73,11952.0,23.6283,23.7189,23.6283,23.6777,11952.0
2016-04-22 09:50:00,28.72,28.77,28.7,28.75,16225.0,23.6695,23.7107,23.653,23.6942,16225.0
2016-04-22 09:55:00,28.76,28.91,28.75,28.89,14862.0,23.7024,23.8261,23.6942,23.8096,14862.0
2016-04-22 10:00:00,28.9,29.0,28.9,29.0,17525.0,23.8178,23.9002,23.8178,23.9002,17525.0
2016-04-22 10:05:00,29.01,29.04,28.99,29.04,8478.0,23.9085,23.9332,23.892,23.9332,8478.0
2016-04-22 10:10:00,29.04,29.18,29.03,29.17,17679.0,23.9332,24.0486,23.925,24.0403,17679.0
2016-04-22 10:15:00,29.16,29.22,29.14,29.18,13112.0,24.0321,24.0815,24.0156,24.0486,13112.0
2016-04-22 10:20:00,29.17,29.23,29.12,29.21,21060.0,24.0403,24.0898,23.9991,24.0733,21060.0
2016-04-22 10:25:00,29.21,29.25,29.18,29.25,17327.0,24.0733,24.1063,24.0486,24.1063,17327.0
2016-04-22 10:30:00,29.25,29.31,29.23,29.3,28111.0,24.1063,24.1557,24.0898,24.1475,28111.0
2016-04-22 10:35:00,29.3,29.33,29.18,29.19,18320.0,24.1475,24.1722,24.0486,24.0568,18320.0
2016-04-22 10:40:00,29.18,29.2,29.11,29.11,13777.0,24.0486,24.0651,23.9909,23.9909,13777.0
2016-04-22 10:45:00,29.09,29.09,29.0,29.02,13390.0,23.9744,23.9744,23.9002,23.9167,13390.0
2016-04-22 10:50:00,29.02,29.04,28.96,28.99,6705.0,23.9167,23.9332,23.8673,23.892,6705.0
2016-04-22 10:55:00,28.98,29.0,28.93,28.95,45647.0,23.8837,23.9002,23.8425,23.859,45647.0
2016-04-22 11:00:00,28.95,28.99,28.92,28.93,8369.0,23.859,23.892,23.8343,23.8425,8369.0
2016-04-22 11:05:00,28.93,29.04,28.92,29.03,32296.0,23.8425,23.9332,23.8343,23.925,32296.0
2016-04-22 11:10:00,29.04,29.08,29.0,29.07,64253.0,23.9332,23.9662,23.9002,23.9579,64253.0
2016-04-22 11:15:00,29.08,29.08,29.02,29.05,12800.0,23.9662,23.9662,23.9167,23.9414,12800.0
2016-04-22 11:20:00,29.05,29.11,29.03,29.1,52289.0,23.9414,23.9909,23.925,23.9826,52289.0
2016-04-22 11:25:00,29.1,29.18,29.09,29.18,13295.0,23.9826,24.0486,23.9744,24.0486,13295.0
2016-04-22 11:30:00,29.18,29.22,29.15,29.15,14117.0,24.0486,24.0815,24.0239,24.0239,14117.0
2016-04-22 11:35:00,29.14,29.18,29.13,29.15,10200.0,24.0156,24.0486,24.0074,24.0239,10200.0
2016-04-22 11:40:00,29.16,29.2,29.12,29.12,11289.0,24.0321,24.0651,23.9991,23.9991,11289.0
2016-04-22 11:45:00,29.12,29.17,29.1,29.15,18077.0,23.9991,24.0403,23.9826,24.0239,18077.0
2016-04-22 11:50:00,29.14,29.14,29.08,29.1,9095.0,24.0156,24.0156,23.9662,23.9826,9095.0
2016-04-22 11:55:00,29.08,29.11,29.06,29.1,7447.0,23.9662,23.9909,23.9497,23.9826,7447.0
2016-04-22 12:00:00,29.1,29.1,29.07,29.1,6776.0,23.9826,23.9826,23.9579,23.9826,6776.0
2016-04-22 12:05:00,29.1,29.13,29.09,29.1,7449.0,23.9826,24.0074,23.9744,23.9826,7449.0
2016-04-22 12:10:00,29.11,29.12,29.06,29.09,9409.0,23.9909,23.9991,23.9497,23.9744,9409.0
2016-04-22 12:15:00,29.09,29.09,29.04,29.07,7971.0,23.9744,23.9744,23.9332,23.9579,7971.0
2016-04-22 12:20:00,29.06,29.06,29.0,29.05,8000.0,23.9497,23.9497,23.9002,23.9414,8000.0
2016-04-22 12:25:00,29.05,29.07,28.99,28.99,11586.0,23.9414,23.9579,23.892,23.892,11586.0
2016-04-22 12:30:00,28.98,28.99,28.96,28.96,6832.0,23.8837,23.892,23.8673,23.8673,6832.0
2016-04-22 12:35:00,28.95,28.96,28.93,28.96,13556.0,23.859,23.8673,23.8425,23.8673,13556.0
2016-04-22 12:40:00,28.96,29.0,28.96,29.0,3204.0,23.8673,23.9002,23.8673,23.9002,3204.0
2016-04-22 12:45:00,28.99,29.0,28.95,28.99,10280.0,23.892,23.9002,23.859,23.892,10280.0
2016-04-22 12:50:00,29.0,29.01,28.96,29.0,7070.0,23.9002,23.9085,23.8673,23.9002,7070.0
2016-04-22 12:55:00,29.01,29.01,28.98,28.99,7800.0,23.9085,23.9085,23.8837,23.892,7800.0
2016-04-22 13:00:00,28.99,28.99,28.93,28.94,13752.0,23.892,23.892,23.8425,23.8508,13752.0
2016-04-22 13:05:00,28.95,28.96,28.94,28.96,4396.0,23.859,23.8673,23.8508,23.8673,4396.0
2016-04-22 13:10:00,28.96,28.98,28.94,28.94,7429.0,23.8673,23.8837,23.8508,23.8508,7429.0
2016-04-22 13:15:00,28.94,28.94,28.87,28.89,8698.0,23.8508,23.8508,23.7931,23.8096,8698.0
2016-04-22 13:20:00,28.89,28.89,28.81,28.85,13098.0,23.8096,23.8096,23.7436,23.7766,13098.0
2016-04-22 13:25:00,28.85,28.87,28.83,28.83,9060.0,23.7766,23.7931,23.7601,23.7601,9060.0
2016-04-22 13:30:00,28.83,28.84,28.8,28.83,4200.0,23.7601,23.7684,23.7354,23.7601,4200.0
2016-04-22 13:35:00,28.83,28.9,28.81,28.89,9337.0,23.7601,23.8178,23.7436,23.8096,9337.0
2016-04-22 13:40:00,28.9,28.96,28.89,28.96,10960.0,23.8178,23.8673,23.8096,23.8673,10960.0
2016-04-22 13:45:00,28.96,28.97,28.92,28.93,10247.0,23.8673,23.8755,23.8343,23.8425,10247.0
2016-04-22 13:50:00,28.93,28.93,28.89,28.93,6913.0,23.8425,23.8425,23.8096,23.8425,6913.0
2016-04-22 13:55:00,28.93,28.93,28.86,28.88,15919.0,23.8425,23.8425,23.7849,23.8013,15919.0
2016-04-22 14:00:00,28.88,28.92,28.87,28.92,5279.0,23.8013,23.8343,23.7931,23.8343,5279.0
2016-04-22 14:05:00,28.93,28.94,28.91,28.92,12705.0,23.8425,23.8508,23.8261,23.8343,12705.0
2016-04-22 14:10:00,28.91,28.92,28.89,28.89,13267.0,23.8261,23.8343,23.8096,23.8096,13267.0
2016-04-22 14:15:00,28.88,28.92,28.87,28.9,13152.0,23.8013,23.8343,23.7931,23.8178,13152.0
2016-04-22 14:20:00,28.89,28.92,28.88,28.91,9970.0,23.8096,23.8343,23.8013,23.8261,9970.0
2016-04-22 14:25:00,28.91,28.91,28.87,28.87,11000.0,23.8261,23.8261,23.7931,23.7931,11000.0
2016-04-22 14:30:00,28.87,28.88,28.83,28.84,15285.0,23.7931,23.8013,23.7601,23.7684,15285.0
2016-04-22 14:35:00,28.84,28.85,28.82,28.82,7510.0,23.7684,23.7766,23.7519,23.7519,7510.0
2016-04-22 14:40:00,28.82,28.82,28.79,28.81,28720.0,23.7519,23.7519,23.7272,23.7436,28720.0
2016-04-22 14:45:00,28.81,28.86,28.8,28.82,17660.0,23.7436,23.7849,23.7354,23.7519,17660.0
2016-04-22 14:50:00,28.82,28.83,28.8,28.8,8228.0,23.7519,23.7601,23.7354,23.7354,8228.0
2016-04-22 14:55:00,28.8,28.82,28.79,28.8,22691.0,23.7354,23.7519,23.7272,23.7354,22691.0
2016-04-22 15:00:00,28.81,28.85,28.79,28.85,13549.0,23.7436,23.7766,23.7272,23.7766,13549.0
2016-04-22 15:05:00,28.85,28.9,28.84,28.89,9770.0,23.7766,23.8178,23.7684,23.8096,9770.0
2016-04-22 15:10:00,28.88,28.91,28.87,28.87,8699.0,23.8013,23.8261,23.7931,23.7931,8699.0
2016-04-22 15:15:00,28.87,28.88,28.81,28.81,24274.0,23.7931,23.8013,23.7436,23.7436,24274.0
2016-04-22 15:20:00,28.82,28.84,28.81,28.83,8064.0,23.7519,23.7684,23.7436,23.7601,8064.0
2016-04-22 15:25:00,28.83,28.85,28.82,28.85,13360.0,23.7601,23.7766,23.7519,23.7766,13360.0
2016-04-22 15:30:00,28.86,28.86,28.81,28.82,11379.0,23.7849,23.7849,23.7436,23.7519,11379.0
2016-04-22 15:35:00,28.81,28.85,28.81,28.84,28928.0,23.7436,23.7766,23.7436,23.7684,28928.0
2016-04-22 15:40:00,28.84,28.84,28.78,28.78,32754.0,23.7684,23.7684,23.7189,23.7189,32754.0
2016-04-22 15:45:00,28.78,28.84,28.78,28.84,44799.0,23.7189,23.7684,23.7189,23.7684,44799.0
2016-04-22 15:50:00,28.84,28.85,28.82,28.83,35528.0,23.7684,23.7766,23.7519,23.7601,35528.0
2016-04-22 15:55:00,28.84,28.88,28.83,28.87,77027.0,23.7684,23.8013,23.7601,23.7931,77027.0
2016-04-25 09:30:00,28.63,28.63,28.11,28.17,56984.0,23.5953,23.5953,23.1667,23.2162,56984.0
2016-04-25 09:35:00,28.19,28.19,28.07,28.14,13139.0,23.2327,23.2327,23.1338,23.1915,13139.0
2016-04-25 09:40:00,28.15,28.15,27.93,27.96,36581.0,23.1997,23.1997,23.0184,23.0431,36581.0
2016-04-25 09:45:00,27.96,28.05,27.96,28.0,27969.0,23.0431,23.1173,23.0431,23.0761,27969.0
2016-04-25 09:50:00,27.99,28.02,27.83,28.0,43288.0,23.0678,23.0926,22.936,23.0761,43288.0
2016-04-25 09:55:00,28.02,28.02,27.9,27.93,9279.0,23.0926,23.0926,22.9937,23.0184,9279.0
2016-04-25 10:00:00,27.92,28.02,27.9,28.0,17725.0,23.0102,23.0926,22.9937,23.0761,17725.0
2016-04-25 10:05:00,27.99,28.12,27.96,28.08,48855.0,23.0678,23.175,23.0431,23.142,48855.0
2016-04-25 10:10:00,28.09,28.15,28.06,28.14,12095.0,23.1503,23.1997,23.1255,23.1915,12095.0
2016-04-25 10:15:00,28.15,28.15,28.03,28.1,23525.0,23.1997,23.1997,23.1008,23.1585,23525.0
2016-04-25 10:20:00,28.09,28.12,28.06,28.11,9832.0,23.1503,23.175,23.1255,23.1667,9832.0
2016-04-25 10:25:00,28.1,28.11,28.02,28.08,24123.0,23.1585,23.1667,23.0926,23.142,24123.0
2016-04-25 10:30:00,28.08,28.08,28.01,28.03,20922.0,23.142,23.142,23.0843,23.1008,20922.0
2016-04-25 10:35:00,28.04,28.09,28.03,28.07,18430.0,23.1091,23.1503,23.1008,23.1338,18430.0
2016-04-25 10:40:00,28.06,28.08,28.0,28.03,32166.0,23.1255,23.142,23.0761,23.1008,32166.0
2016-04-25 10:45:00,28.03,28.03,27.8,27.85,35537.0,23.1008,23.1008,22.9113,22.9525,35537.0
2016-04-25 10:50:00,27.87,27.96,27.82,27.95,18559.0,22.9689,23.0431,22.9277,23.0349,18559.0
2016-04-25 10:55:00,27.94,28.07,27.94,28.05,8605.0,23.0266,23.1338,23.0266,23.1173,8605.0
2016-04-25 11:00:00,28.05,28.05,27.99,27.99,12323.0,23.1173,23.1173,23.0678,23.0678,12323.0
2016-04-25 11:05:00,27.99,28.04,27.99,28.02,8930.0,23.0678,23.1091,23.0678,23.0926,8930.0
2016-04-25 11:10:00,28.01,28.05,28.0,28.05,7400.0,23.0843,23.1173,23.0761,23.1173,7400.0
2016-04-25 11:15:00,28.06,28.1,28.05,28.08,6989.0,23.1255,23.1585,23.1173,23.142,6989.0
2016-04-25 11:20:00,28.07,28.15,28.06,28.14,6928.0,23.1338,23.1997,23.1255,23.1915,6928.0
2016-04-25 11:25:00,28.12,28.14,28.07,28.14,7898.0,23.175,23.1915,23.1338,23.1915,7898.0
2016-04-25 11:30:00,28.14,28.18,28.09,28.18,16059.0,23.1915,23.2244,23.1503,23.2244,16059.0
2016-04-25 11:35:00,28.18,28.23,28.16,28.23,5634.0,23.2244,23.2656,23.2079,23.2656,5634.0
2016-04-25 11:40:00,28.21,28.29,28.21,28.27,8634.0,23.2492,23.3151,23.2492,23.2986,8634.0
2016-04-25 11:45:00,28.27,28.28,28.22,28.24,23130.0,23.2986,23.3068,23.2574,23.2739,23130.0
2016-04-25 11:50:00,28.24,28.3,28.22,28.27,11375.0,23.2739,23.3233,23.2574,23.2986,11375.0
2016-04-25 11:55:00,28.26,28.28,28.18,28.18,9822.0,23.2904,23.3068,23.2244,23.2244,9822.0
2016-04-25 12:00:00,28.18,28.2,28.17,28.17,11333.0,23.2244,23.2409,23.2162,23.2162,11333.0
2016-04-25 12:05:00,28.16,28.17,28.11,28.11,8575.0,23.2079,23.2162,23.1667,23.1667,8575.0
2016-04-25 12:10:00,28.09,28.11,28.06,28.08,7300.0,23.1503,23.1667,23.1255,23.142,7300.0
2016-04-25 12:15:00,28.07,28.09,28.06,28.08,5500.0,23.1338,23.1503,23.1255,23.142,5500.0
2016-04-25 12:20:00,28.07,28.12,28.06,28.06,12278.0,23.1338,23.175,23.1255,23.1255,12278.0
2016-04-25 12:25:00,28.07,28.12,28.05,28.12,4744.0,23.1338,23.175,23.1173,23.175,4744.0
2016-04-25 12:30:00,28.11,28.11,28.07,28.1,11462.0,23.1667,23.1667,23.1338,23.1585,11462.0
2016-04-25 12:35:00,28.09,28.1,28.01,28.05,8136.0,23.1503,23.1585,23.0843,23.1173,8136.0
2016-04-25 12:40:00,28.05,28.08,28.04,28.08,13308.0,23.1173,23.142,23.1091,23.142,13308.0
2016-04-25 12:45:00,28.07,28.1,28.07,28.1,5490.0,23.1338,23.1585,23.1338,23.1585,5490.0
2016-04-25 12:50:00,28.1,28.21,28.1,28.21,8818.0,23.1585,23.2492,23.1585,23.2492,8818.0
2016-04-25 12:55:00,28.2,28.21,28.19,28.2,3507.0,23.2409,23.2492,23.2327,23.2409,3507.0
2016-04-25 13:00:00,28.21,28.31,28.2,28.3,12792.0,23.2492,23.3316,23.2409,23.3233,12792.0
2016-04-25 13:05:00,28.29,28.35,28.28,28.31,12584.0,23.3151,23.3645,23.3068,23.3316,12584.0
2016-04-25 13:10:00,28.31,28.36,28.29,28.36,7268.0,23.3316,23.3728,23.3151,23.3728,7268.0
2016-04-25 13:15:00,28.35,28.35,28.29,28.34,5622.0,23.3645,23.3645,23.3151,23.3563,5622.0
2016-04-25 13:20:00,28.35,28.36,28.27,28.27,6670.0,23.3645,23.3728,23.2986,23.2986,6670.0
2016-04-25 13:25:00,28.27,28.29,28.25,28.28,6060.0,23.2986,23.3151,23.2821,23.3068,6060.0
2016-04-25 13:30:00,28.29,28.3,28.23,28.24,8968.0,23.3151,23.3233,23.2656,23.2739,8968.0
2016-04-25 13:35:00,28.23,28.27,28.21,28.27,9381.0,23.2656,23.2986,23.2492,23.2986,9381.0
2016-04-25 13:40:00,28.27,28.28,28.19,28.2,8279.0,23.2986,23.3068,23.2327,23.2409,8279.0
2016-04-25 13:45:00,28.2,28.21,28.18,28.18,4330.0,23.2409,23.2492,23.2244,23.2244,4330.0
2016-04-25 13:50:00,28.18,28.22,28.17,28.21,6763.0,23.2244,23.2574,23.2162,23.2492,6763.0
2016-04-25 13:55:00,28.22,28.23,28.13,28.13,16054.0,23.2574,23.2656,23.1832,23.1832,16054.0
2016-04-25 14:00:00,28.14,28.17,28.14,28.14,8295.0,23.1915,23.2162,23.1915,23.1915,8295.0
2016-04-25 14:05:00,28.15,28.15,28.1,28.13,12400.0,23.1997,23.1997,23.1585,23.1832,12400.0
2016-04-25 14:10:00,28.12,28.13,28.07,28.09,9969.0,23.175,23.1832,23.1338,23.1503,9969.0
2016-04-25 14:15:00,28.09,28.18,28.08,28.17,10300.0,23.1503,23.2244,23.142,23.2162,10300.0
2016-04-25 14:20:00,28.17,28.18,28.12,28.16,11320.0,23.2162,23.2244,23.175,23.2079,11320.0
2016-04-25 14:25:00,28.15,28.21,28.13,28.21,13954.0,23.1997,23.2492,23.1832,23.2492,13954.0
2016-04-25 14:30:00,28.21,28.21,28.16,28.18,10900.0,23.2492,23.2492,23.2079,23.2244,10900.0
2016-04-25 14:35:00,28.18,28.21,28.16,28.18,12512.0,23.2244,23.2492,23.2079,23.2244,12512.0
2016-04-25 14:40:00,28.19,28.19,28.1,28.12,13225.0,23.2327,23.2327,23.1585,23.175,13225.0
2016-04-25 14:45:00,28.13,28.13,28.1,28.11,8101.0,23.1832,23.1832,23.1585,23.1667,8101.0
2016-04-25 14:50:00,28.11,28.13,28.08,28.11,8042.0,23.1667,23.1832,23.142,23.1667,8042.0
2016-04-25 14:55:00,28.11,28.14,28.1,28.12,6914.0,23.1667,23.1915,23.1585,23.175,6914.0
2016-04-25 15:00:00,28.12,28.16,28.11,28.16,10866.0,23.175,23.2079,23.1667,23.2079,10866.0
2016-04-25 15:05:00,28.16,28.16,28.13,28.14,6540.0,23.2079,23.2079,23.1832,23.1915,6540.0
2016-04-25 15:10:00,28.14,28.15,28.1,28.15,9633.0,23.1915,23.1997,23.1585,23.1997,9633.0
2016-04-25 15:15:00,28.15,28.16,28.07,28.09,12096.0,23.1997,23.2079,23.1338,23.1503,12096.0
2016-04-25 15:20:00,28.09,28.11,28.08,28.1,11285.0,23.1503,23.1667,23.142,23.1585,11285.0
2016-04-25 15:25:00,28.1,28.12,28.1,28.12,9295.0,23.1585,23.175,23.1585,23.175,9295.0
2016-04-25 15:30:00,28.13,28.14,28.1,28.13,18251.0,23.1832,23.1915,23.1585,23.1832,18251.0
2016-04-25 15:35:00,28.12,28.19,28.12,28.19,14347.0,23.175,23.2327,23.175,23.2327,14347.0
2016-04-25 15:40:00,28.19,28.19,28.15,28.19,33854.0,23.2327,23.2327,23.1997,23.2327,33854.0
2016-04-25 15:45:00,28.19,28.24,28.17,28.24,33811.0,23.2327,23.2739,23.2162,23.2739,33811.0
2016-04-25 15:50:00,28.24,28.24,28.19,28.22,53328.0,23.2739,23.2739,23.2327,23.2574,53328.0
2016-04-25 15:55:00,28.23,28.26,28.18,28.24,141216.0,23.2656,23.2904,23.2244,23.2739,141216.0
2016-04-26 09:30:00,28.17,28.43,27.9,27.9,19763.0,23.2162,23.4305,22.9937,22.9937,19763.0
2016-04-26 09:35:00,27.91,27.99,27.91,27.94,9724.0,23.0019,23.0678,23.0019,23.0266,9724.0
2016-04-26 09:40:00,27.95,28.02,27.92,27.95,7447.0,23.0349,23.0926,23.0102,23.0349,7447.0
2016-04-26 09:45:00,27.94,27.97,27.79,27.89,84224.0,23.0266,23.0514,22.903,22.9854,84224.0
2016-04-26 09:50:00,27.87,28.01,27.85,27.98,37076.0,22.9689,23.0843,22.9525,23.0596,37076.0
2016-04-26 09:55:00,27.97,28.21,27.96,28.15,43680.0,23.0514,23.2492,23.0431,23.1997,43680.0
2016-04-26 10:00:00,28.17,28.2,28.09,28.12,14259.0,23.2162,23.2409,23.1503,23.175,14259.0
2016-04-26 10:05:00,28.12,28.25,28.12,28.18,16685.0,23.175,23.2821,23.175,23.2244,16685.0
2016-04-26 10:10:00,28.18,28.19,28.03,28.04,16060.0,23.2244,23.2327,23.1008,23.1091,16060.0
2016-04-26 10:15:00,27.99,28.16,27.96,28.12,11157.0,23.0678,23.2079,23.0431,23.175,11157.0
2016-04-26 10:20:00,28.11,28.13,28.04,28.04,4400.0,23.1667,23.1832,23.1091,23.1091,4400.0
2016-04-26 10:25:00,28.04,28.05,28.0,28.02,11508.0,23.1091,23.1173,23.0761,23.0926,11508.0
2016-04-26 10:30:00,28.01,28.08,27.98,28.08,6911.0,23.0843,23.142,23.0596,23.142,6911.0
2016-04-26 10:35:00,28.08,28.16,28.06,28.16,6390.0,23.142,23.2079,23.1255,23.2079,6390.0
2016-04-26 10:40:00,28.16,28.25,28.14,28.24,12513.0,23.2079,23.2821,23.1915,23.2739,12513.0
2016-04-26 10:45:00,28.25,28.3,28.24,28.3,8400.0,23.2821,23.3233,23.2739,23.3233,8400.0
2016-04-26 10:50:00,28.27,28.29,28.25,28.26,8502.0,23.2986,23.3151,23.2821,23.2904,8502.0
2016-04-26 10:55:00,28.25,28.26,28.22,28.22,8200.0,23.2821,23.2904,23.2574,23.2574,8200.0
2016-04-26 11:00:00,28.21,28.23,28.18,28.19,6425.0,23.2492,23.2656,23.2244,23.2327,6425.0
2016-04-26 11:05:00,28.2,28.24,28.19,28.23,6695.0,23.2409,23.2739,23.2327,23.2656,6695.0
2016-04-26 11:10:00,28.23,28.28,28.22,28.28,4134.0,23.2656,23.3068,23.2574,23.3068,4134.0
2016-04-26 11:15:00,28.27,28.35,28.26,28.34,10505.0,23.2986,23.3645,23.2904,23.3563,10505.0
2016-04-26 11:20:00,28.34,28.47,28.33,28.46,13131.0,23.3563,23.4634,23.3481,23.4552,13131.0
2016-04-26 11:25:00,28.46,28.51,28.4,28.42,8150.0,23.4552,23.4964,23.4057,23.4222,8150.0
2016-04-26 11:30:00,28.41,28.49,28.4,28.43,7987.0,23.414,23.4799,23.4057,23.4305,7987.0
2016-04-26 11:35:00,28.43,28.48,28.42,28.44,9700.0,23.4305,23.4717,23.4222,23.4387,9700.0
2016-04-26 11:40:00,28.46,28.46,28.43,28.44,5249.0,23.4552,23.4552,23.4305,23.4387,5249.0
2016-04-26 11:45:00,28.44,28.52,28.42,28.52,8851.0,23.4387,23.5046,23.4222,23.5046,8851.0
2016-04-26 11:50:00,28.51,28.55,28.45,28.45,9949.0,23.4964,23.5294,23.447,23.447,9949.0
2016-04-26 11:55:00,28.46,28.5,28.43,28.44,5688.0,23.4552,23.4882,23.4305,23.4387,5688.0
2016-04-26 12:00:00,28.45,28.49,28.43,28.46,9212.0,23.447,23.4799,23.4305,23.4552,9212.0
2016-04-26 12:05:00,28.48,28.53,28.46,28.46,7930.0,23.4717,23.5129,23.4552,23.4552,7930.0
2016-04-26 12:10:00,28.48,28.5,28.44,28.44,5670.0,23.4717,23.4882,23.4387,23.4387,5670.0
2016-04-26 12:15:00,28.45,28.49,28.42,28.47,8886.0,23.447,23.4799,23.4222,23.4634,8886.0
2016-04-26 12:20:00,28.47,28.49,28.44,28.45,3566.0,23.4634,23.4799,23.4387,23.447,3566.0
2016-04-26 12:25:00,28.45,28.49,28.44,28.49,4700.0,23.447,23.4799,23.4387,23.4799,4700.0
2016-04-26 12:30:00,28.49,28.54,28.46,28.52,7912.0,23.4799,23.5211,23.4552,23.5046,7912.0
2016-04-26 12:35:00,28.53,28.55,28.49,28.51,29733.0,23.5129,23.5294,23.4799,23.4964,29733.0
2016-04-26 12:40:00,28.5,28.6,28.49,28.59,7900.0,23.4882,23.5706,23.4799,23.5623,7900.0
2016-04-26 12:45:00,28.58,28.58,28.52,28.55,3369.0,23.5541,23.5541,23.5046,23.5294,3369.0
2016-04-26 12:50:00,28.55,28.57,28.53,28.53,4941.0,23.5294,23.5458,23.5129,23.5129,4941.0
2016-04-26 12:55:00,28.53,28.53,28.49,28.49,4393.0,23.5129,23.5129,23.4799,23.4799,4393.0
2016-04-26 13:00:00,28.5,28.52,28.47,28.47,3497.0,23.4882,23.5046,23.4634,23.4634,3497.0
2016-04-26 13:05:00,28.47,28.48,28.45,28.48,4200.0,23.4634,23.4717,23.447,23.4717,4200.0
2016-04-26 13:10:00,28.5,28.5,28.44,28.44,6000.0,23.4882,23.4882,23.4387,23.4387,6000.0
2016-04-26 13:15:00,28.44,28.52,28.44,28.52,2031.0,23.4387,23.5046,23.4387,23.5046,2031.0
2016-04-26 13:20:00,28.51,28.51,28.46,28.49,4090.0,23.4964,23.4964,23.4552,23.4799,4090.0
2016-04-26 13:25:00,28.49,28.56,28.49,28.56,3302.0,23.4799,23.5376,23.4799,23.5376,3302.0
2016-04-26 13:30:00,28.55,28.56,28.54,28.54,4288.0,23.5294,23.5376,23.5211,23.5211,4288.0
2016-04-26 13:35:00,28.54,28.58,28.52,28.58,13136.0,23.5211,23.5541,23.5046,23.5541,13136.0
2016-04-26 13:40:00,28.57,28.57,28.47,28.5,5712.0,23.5458,23.5458,23.4634,23.4882,5712.0
2016-04-26 13:45:00,28.5,28.5,28.47,28.48,3240.0,23.4882,23.4882,23.4634,23.4717,3240.0
2016-04-26 13:50:00,28.47,28.47,28.43,28.44,6965.0,23.4634,23.4634,23.4305,23.4387,6965.0
2016-04-26 13:55:00,28.46,28.48,28.46,28.47,9723.0,23.4552,23.4717,23.4552,23.4634,9723.0
2016-04-26 14:00:00,28.48,28.49,28.44,28.46,4641.0,23.4717,23.4799,23.4387,23.4552,4641.0
2016-04-26 14:05:00,28.45,28.47,28.41,28.44,7075.0,23.447,23.4634,23.414,23.4387,7075.0
2016-04-26 14:10:00,28.44,28.48,28.44,28.48,5129.0,23.4387,23.4717,23.4387,23.4717,5129.0
2016-04-26 14:15:00,28.5,28.52,28.49,28.51,4258.0,23.4882,23.5046,23.4799,23.4964,4258.0
2016-04-26 14:20:00,28.51,28.52,28.47,28.49,18020.0,23.4964,23.5046,23.4634,23.4799,18020.0
2016-04-26 14:25:00,28.49,28.64,28.45,28.63,64787.0,23.4799,23.6035,23.447,23.5953,64787.0
2016-04-26 14:30:00,28.64,28.72,28.61,28.69,56210.0,23.6035,23.6695,23.5788,23.6447,56210.0
2016-04-26 14:35:00,28.69,28.7,28.68,28.7,10900.0,23.6447,23.653,23.6365,23.653,10900.0
2016-04-26 14:40:00,28.7,28.7,28.65,28.68,14668.0,23.653,23.653,23.6118,23.6365,14668.0
2016-04-26 14:45:00,28.67,28.7,28.65,28.69,13376.0,23.6283,23.653,23.6118,23.6447,13376.0
2016-04-26 14:50:00,28.68,28.73,28.68,28.69,10708.0,23.6365,23.6777,23.6365,23.6447,10708.0
2016-04-26 14:55:00,28.69,28.73,28.68,28.68,12982.0,23.6447,23.6777,23.6365,23.6365,12982.0
2016-04-26 15:00:00,28.68,28.69,28.65,28.67,23866.0,23.6365,23.6447,23.6118,23.6283,23866.0
2016-04-26 15:05:00,28.68,28.69,28.61,28.62,10446.0,23.6365,23.6447,23.5788,23.5871,10446.0
2016-04-26 15:10:00,28.62,28.65,28.59,28.62,17259.0,23.5871,23.6118,23.5623,23.5871,17259.0
2016-04-26 15:15:00,28.62,28.62,28.58,28.58,14918.0,23.5871,23.5871,23.5541,23.5541,14918.0
2016-04-26 15:20:00,28.57,28.58,28.54,28.56,12653.0,23.5458,23.5541,23.5211,23.5376,12653.0
2016-04-26 15:25:00,28.56,28.59,28.56,28.57,7000.0,23.5376,23.5623,23.5376,23.5458,7000.0
2016-04-26 15:30:00,28.58,28.62,28.56,28.61,18585.0,23.5541,23.5871,23.5376,23.5788,18585.0
2016-04-26 15:35:00,28.61,28.64,28.6,28.64,14874.0,23.5788,23.6035,23.5706,23.6035,14874.0
2016-04-26 15:40:00,28.64,28.68,28.63,28.64,34932.0,23.6035,23.6365,23.5953,23.6035,34932.0
2016-04-26 15:45:00,28.63,28.64,28.56,28.57,47619.0,23.5953,23.6035,23.5376,23.5458,47619.0
2016-04-26 15:50:00,28.57,28.63,28.56,28.62,32564.0,23.5458,23.5953,23.5376,23.5871,32564.0
2016-04-26 15:55:00,28.63,28.64,28.61,28.62,62569.0,23.5953,23.6035,23.5788,23.5871,62569.0
2016-04-27 09:30:00,27.99,28.11,27.47,27.6,69815.0,23.0678,23.1667,22.6393,22.7464,69815.0
2016-04-27 09:35:00,27.61,27.71,27.54,27.63,43937.0,22.7547,22.8371,22.697,22.7712,43937.0
2016-04-27 09:40:00,27.66,27.79,27.63,27.74,47466.0,22.7959,22.903,22.7712,22.8618,47466.0
2016-04-27 09:45:00,27.77,27.86,27.74,27.85,52728.0,22.8865,22.9607,22.8618,22.9525,52728.0
2016-04-27 09:50:00,27.85,28.02,27.84,28.02,38208.0,22.9525,23.0926,22.9442,23.0926,38208.0
2016-04-27 09:55:00,28.04,28.05,27.98,28.02,23688.0,23.1091,23.1173,23.0596,23.0926,23688.0
2016-04-27 10:00:00,28.06,28.06,27.97,27.98,21098.0,23.1255,23.1255,23.0514,23.0596,21098.0
2016-04-27 10:05:00,27.97,27.99,27.89,27.96,15243.0,23.0514,23.0678,22.9854,23.0431,15243.0
2016-04-27 10:10:00,27.96,27.97,27.9,27.91,12002.0,23.0431,23.0514,22.9937,23.0019,12002.0
2016-04-27 10:15:00,27.92,27.97,27.9,27.91,13072.0,23.0102,23.0514,22.9937,23.0019,13072.0
2016-04-27 10:20:00,27.93,27.93,27.83,27.85,15859.0,23.0184,23.0184,22.936,22.9525,15859.0
2016-04-27 10:25:00,27.85,27.85,27.79,27.82,16058.0,22.9525,22.9525,22.903,22.9277,16058.0
2016-04-27 10:30:00,27.81,27.86,27.74,27.84,38100.0,22.9195,22.9607,22.8618,22.9442,38100.0
2016-04-27 10:35:00,27.84,27.87,27.8,27.82,30386.0,22.9442,22.9689,22.9113,22.9277,30386.0
2016-04-27 10:40:00,27.81,27.83,27.75,27.75,26870.0,22.9195,22.936,22.87,22.87,26870.0
2016-04-27 10:45:00,27.75,27.78,27.75,27.77,9489.0,22.87,22.8948,22.87,22.8865,9489.0
2016-04-27 10:50:00,27.77,27.79,27.74,27.79,15881.0,22.8865,22.903,22.8618,22.903,15881.0
2016-04-27 10:55:00,27.78,27.83,27.75,27.75,45547.0,22.8948,22.936,22.87,22.87,45547.0
2016-04-27 11:00:00,27.76,27.77,27.72,27.76,38209.0,22.8783,22.8865,22.8453,22.8783,38209.0
2016-04-27 11:05:00,27.75,27.81,27.74,27.8,25013.0,22.87,22.9195,22.8618,22.9113,25013.0
2016-04-27 11:10:00,27.78,27.82,27.76,27.82,12330.0,22.8948,22.9277,22.8783,22.9277,12330.0
2016-04-27 11:15:00,27.81,27.82,27.75,27.77,29972.0,22.9195,22.9277,22.87,22.8865,29972.0
2016-04-27 11:20:00,27.77,27.77,27.69,27.74,17532.0,22.8865,22.8865,22.8206,22.8618,17532.0
2016-04-27 11:25:00,27.74,27.75,27.71,27.75,8840.0,22.8618,22.87,22.8371,22.87,8840.0
2016-04-27 11:30:00,27.76,27.81,27.76,27.81,9040.0,22.8783,22.9195,22.8783,22.9195,9040.0
2016-04-27 11:35:00,27.81,27.81,27.75,27.79,25940.0,22.9195,22.9195,22.87,22.903,25940.0
2016-04-27 11:40:00,27.8,27.82,27.74,27.79,35950.0,22.9113,22.9277,22.8618,22.903,35950.0
2016-04-27 11:45:00,27.79,27.82,27.75,27.78,17884.0,22.903,22.9277,22.87,22.8948,17884.0
2016-04-27 11:50:00,27.78,27.78,27.73,27.78,12937.0,22.8948,22.8948,22.8536,22.8948,12937.0
2016-04-27 11:55:00,27.78,27.78,27.76,27.78,6105.0,22.8948,22.8948,22.8783,22.8948,6105.0
2016-04-27 12:00:00,27.77,27.79,27.74,27.76,13284.0,22.8865,22.903,22.8618,22.8783,13284.0
2016-04-27 12:05:00,27.76,27.77,27.67,27.67,24113.0,22.8783,22.8865,22.8041,22.8041,24113.0
2016-04-27 12:10:00,27.67,27.67,27.6,27.61,18234.0,22.8041,22.8041,22.7464,22.7547,18234.0
2016-04-27 12:15:00,27.61,27.65,27.61,27.63,8482.0,22.7547,22.7876,22.7547,22.7712,8482.0
2016-04-27 12:20:00,27.63,27.66,27.63,27.66,8539.0,22.7712,22.7959,22.7712,22.7959,8539.0
2016-04-27 12:25:00,27.66,27.67,27.64,27.65,8044.0,22.7959,22.8041,22.7794,22.7876,8044.0
2016-04-27 12:30:00,27.66,27.66,27.58,27.6,16791.0,22.7959,22.7959,22.7299,22.7464,16791.0
2016-04-27 12:35:00,27.61,27.62,27.6,27.62,12317.0,22.7547,22.7629,22.7464,22.7629,12317.0
2016-04-27 12:40:00,27.6,27.6,27.56,27.57,9508.0,22.7464,22.7464,22.7135,22.7217,9508.0
2016-04-27 12:45:00,27.57,27.58,27.56,27.58,8265.0,22.7217,22.7299,22.7135,22.7299,8265.0
2016-04-27 12:50:00,27.58,27.68,27.55,27.67,23049.0,22.7299,22.8124,22.7052,22.8041,23049.0
2016-04-27 12:55:00,27.68,27.75,27.63,27.73,7512.0,22.8124,22.87,22.7712,22.8536,7512.0
2016-04-27 13:00:00,27.73,27.79,27.7,27.79,7925.0,22.8536,22.903,22.8288,22.903,7925.0
2016-04-27 13:05:00,27.78,27.82,27.75,27.82,9844.0,22.8948,22.9277,22.87,22.9277,9844.0
2016-04-27 13:10:00,27.81,27.87,27.8,27.85,7818.0,22.9195,22.9689,22.9113,22.9525,7818.0
2016-04-27 13:15:00,27.84,27.84,27.79,27.81,6061.0,22.9442,22.9442,22.903,22.9195,6061.0
2016-04-27 13:20:00,27.81,27.82,27.79,27.82,6500.0,22.9195,22.9277,22.903,22.9277,6500.0
2016-04-27 13:25:00,27.83,27.85,27.81,27.85,4983.0,22.936,22.9525,22.9195,22.9525,4983.0
2016-04-27 13:30:00,27.84,27.85,27.78,27.79,5693.0,22.9442,22.9525,22.8948,22.903,5693.0
2016-04-27 13:35:00,27.78,27.81,27.78,27.79,4354.0,22.8948,22.9195,22.8948,22.903,4354.0
2016-04-27 13:40:00,27.8,27.81,27.78,27.79,6600.0,22.9113,22.9195,22.8948,22.903,6600.0
2016-04-27 13:45:00,27.77,27.79,27.77,27.79,3075.0,22.8865,22.903,22.8865,22.903,3075.0
2016-04-27 13:50:00,27.79,27.84,27.78,27.84,5540.0,22.903,22.9442,22.8948,22.9442,5540.0
2016-04-27 13:55:00,27.85,27.85,27.77,27.78,9203.0,22.9525,22.9525,22.8865,22.8948,9203.0
2016-04-27 14:00:00,27.78,27.79,27.73,27.77,16716.0,22.8948,22.903,22.8536,22.8865,16716.0
2016-04-27 14:05:00,27.77,27.87,27.76,27.87,11476.0,22.8865,22.9689,22.8783,22.9689,11476.0
2016-04-27 14:10:00,27.86,27.88,27.79,27.79,13746.0,22.9607,22.9772,22.903,22.903,13746.0
2016-04-27 14:15:00,27.79,27.85,27.76,27.85,12113.0,22.903,22.9525,22.8783,22.9525,12113.0
2016-04-27 14:20:00,27.86,27.94,27.85,27.93,18116.0,22.9607,23.0266,22.9525,23.0184,18116.0
2016-04-27 14:25:00,27.94,27.98,27.93,27.93,16484.0,23.0266,23.0596,23.0184,23.0184,16484.0
2016-04-27 14:30:00,27.92,27.93,27.85,27.85,12236.0,23.0102,23.0184,22.9525,22.9525,12236.0
2016-04-27 14:35:00,27.86,27.87,27.79,27.81,12225.0,22.9607,22.9689,22.903,22.9195,12225.0
2016-04-27 14:40:00,27.83,27.87,27.83,27.86,4927.0,22.936,22.9689,22.936,22.9607,4927.0
2016-04-27 14:45:00,27.86,27.86,27.83,27.86,10922.0,22.9607,22.9607,22.936,22.9607,10922.0
2016-04-27 14:50:00,27.85,27.86,27.84,27.86,7918.0,22.9525,22.9607,22.9442,22.9607,7918.0
2016-04-27 14:55:00,27.86,27.89,27.85,27.89,10059.0,22.9607,22.9854,22.9525,22.9854,10059.0
2016-04-27 15:00:00,27.88,27.93,27.86,27.92,20219.0,22.9772,23.0184,22.9607,23.0102,20219.0
2016-04-27 15:05:00,27.93,27.95,27.87,27.88,18960.0,23.0184,23.0349,22.9689,22.9772,18960.0
2016-04-27 15:10:00,27.89,27.89,27.87,27.89,16129.0,22.9854,22.9854,22.9689,22.9854,16129.0
2016-04-27 15:15:00,27.89,27.89,27.84,27.86,23998.0,22.9854,22.9854,22.9442,22.9607,23998.0
2016-04-27 15:20:00,27.87,27.91,27.85,27.91,13798.0,22.9689,23.0019,22.9525,23.0019,13798.0
2016-04-27 15:25:00,27.91,27.92,27.85,27.88,25936.0,23.0019,23.0102,22.9525,22.9772,25936.0
2016-04-27 15:30:00,27.87,27.89,27.86,27.87,17190.0,22.9689,22.9854,22.9607,22.9689,17190.0
2016-04-27 15:35:00,27.87,27.91,27.87,27.91,14022.0,22.9689,23.0019,22.9689,23.0019,14022.0
2016-04-27 15:40:00,27.91,27.95,27.9,27.92,32110.0,23.0019,23.0349,22.9937,23.0102,32110.0
2016-04-27 15:45:00,27.92,27.99,27.92,27.99,44410.0,23.0102,23.0678,23.0102,23.0678,44410.0
2016-04-27 15:50:00,27.99,28.0,27.98,27.98,36878.0,23.0678,23.0761,23.0596,23.0596,36878.0
2016-04-27 15:55:00,27.98,27.99,27.96,27.97,69900.0,23.0596,23.0678,23.0431,23.0514,69900.0
2016-04-28 09:30:00,27.83,27.86,27.73,27.83,12667.0,22.936,22.9607,22.8536,22.936,12667.0
2016-04-28 09:35:00,27.75,27.83,27.72,27.8,4564.0,22.87,22.936,22.8453,22.9113,4564.0
2016-04-28 09:40:00,27.79,27.82,27.69,27.71,10975.0,22.903,22.9277,22.8206,22.8371,10975.0
2016-04-28 09:45:00,27.76,27.84,27.74,27.84,6359.0,22.8783,22.9442,22.8618,22.9442,6359.0
2016-04-28 09:50:00,27.85,27.9,27.79,27.79,6810.0,22.9525,22.9937,22.903,22.903,6810.0
2016-04-28 09:55:00,27.8,27.87,27.79,27.8,9281.0,22.9113,22.9689,22.903,22.9113,9281.0
2016-04-28 10:00:00,27.8,27.84,27.75,27.82,8800.0,22.9113,22.9442,22.87,22.9277,8800.0
2016-04-28 10:05:00,27.83,27.89,27.81,27.81,13452.0,22.936,22.9854,22.9195,22.9195,13452.0
2016-04-28 10:10:00,27.82,27.87,27.73,27.73,26052.0,22.9277,22.9689,22.8536,22.8536,26052.0
2016-04-28 10:15:00,27.72,27.81,27.71,27.8,9498.0,22.8453,22.9195,22.8371,22.9113,9498.0
2016-04-28 10:20:00,27.8,27.8,27.74,27.77,10507.0,22.9113,22.9113,22.8618,22.8865,10507.0
2016-04-28 10:25:00,27.77,27.82,27.75,27.76,12984.0,22.8865,22.9277,22.87,22.8783,12984.0
2016-04-28 10:30:00,27.77,27.8,27.75,27.79,8894.0,22.8865,22.9113,22.87,22.903,8894.0
2016-04-28 10:35:00,27.8,27.8,27.78,27.8,5123.0,22.9113,22.9113,22.8948,22.9113,5123.0
2016-04-28 10:40:00,27.81,27.81,27.74,27.76,8816.0,22.9195,22.9195,22.8618,22.8783,8816.0
2016-04-28 10:45:00,27.76,27.79,27.75,27.78,4778.0,22.8783,22.903,22.87,22.8948,4778.0
2016-04-28 10:50:00,27.78,27.78,27.72,27.73,10297.0,22.8948,22.8948,22.8453,22.8536,10297.0
2016-04-28 10:55:00,27.74,27.77,27.73,27.75,13239.0,22.8618,22.8865,22.8536,22.87,13239.0
2016-04-28 11:00:00,27.75,27.75,27.72,27.74,5049.0,22.87,22.87,22.8453,22.8618,5049.0
2016-04-28 11:05:00,27.74,27.75,27.68,27.7,11501.0,22.8618,22.87,22.8124,22.8288,11501.0
2016-04-28 11:10:00,27.71,27.72,27.68,27.71,5101.0,22.8371,22.8453,22.8124,22.8371,5101.0
2016-04-28 11:15:00,27.72,27.72,27.69,27.71,6591.0,22.8453,22.8453,22.8206,22.8371,6591.0
2016-04-28 11:20:00,27.72,27.77,27.72,27.75,8363.0,22.8453,22.8865,22.8453,22.87,8363.0
2016-04-28 11:25:00,27.75,27.8,27.75,27.79,6493.0,22.87,22.9113,22.87,22.903,6493.0
2016-04-28 11:30:00,27.8,27.8,27.75,27.76,8323.0,22.9113,22.9113,22.87,22.8783,8323.0
2016-04-28 11:35:00,27.77,27.79,27.75,27.78,5418.0,22.8865,22.903,22.87,22.8948,5418.0
2016-04-28 11:40:00,27.78,27.78,27.73,27.74,6891.0,22.8948,22.8948,22.8536,22.8618,6891.0
2016-04-28 11:45:00,27.74,27.74,27.7,27.7,5781.0,22.8618,22.8618,22.8288,22.8288,5781.0
2016-04-28 11:50:00,27.69,27.72,27.68,27.69,7066.0,22.8206,22.8453,22.8124,22.8206,7066.0
2016-04-28 11:55:00,27.68,27.69,27.65,27.68,7348.0,22.8124,22.8206,22.7876,22.8124,7348.0
2016-04-28 12:00:00,27.69,27.7,27.65,27.66,4649.0,22.8206,22.8288,22.7876,22.7959,4649.0
2016-04-28 12:05:00,27.67,27.69,27.63,27.69,7276.0,22.8041,22.8206,22.7712,22.8206,7276.0
2016-04-28 12:10:00,27.68,27.68,27.59,27.62,10904.0,22.8124,22.8124,22.7382,22.7629,10904.0
2016-04-28 12:15:00,27.62,27.66,27.59,27.6,6588.0,22.7629,22.7959,22.7382,22.7464,6588.0
2016-04-28 12:20:00,27.59,27.62,27.55,27.56,8822.0,22.7382,22.7629,22.7052,22.7135,8822.0
2016-04-28 12:25:00,27.56,27.58,27.54,27.55,7951.0,22.7135,22.7299,22.697,22.7052,7951.0
2016-04-28 12:30:00,27.55,27.56,27.54,27.56,2900.0,22.7052,22.7135,22.697,22.7135,2900.0
2016-04-28 12:35:00,27.55,27.58,27.5,27.55,19639.0,22.7052,22.7299,22.664,22.7052,19639.0
2016-04-28 12:40:00,27.55,27.56,27.53,27.56,3744.0,22.7052,22.7135,22.6887,22.7135,3744.0
2016-04-28 12:45:00,27.57,27.57,27.54,27.54,3700.0,22.7217,22.7217,22.697,22.697,3700.0
2016-04-28 12:50:00,27.54,27.56,27.54,27.56,9892.0,22.697,22.7135,22.697,22.7135,9892.0
2016-04-28 12:55:00,27.57,27.58,27.54,27.55,7315.0,22.7217,22.7299,22.697,22.7052,7315.0
2016-04-28 13:00:00,27.55,27.55,27.51,27.51,4000.0,22.7052,22.7052,22.6723,22.6723,4000.0
2016-04-28 13:05:00,27.52,27.57,27.51,27.57,9473.0,22.6805,22.7217,22.6723,22.7217,9473.0
2016-04-28 13:10:00,27.56,27.58,27.54,27.57,9014.0,22.7135,22.7299,22.697,22.7217,9014.0
2016-04-28 13:15:00,27.56,27.56,27.5,27.51,12071.0,22.7135,22.7135,22.664,22.6723,12071.0
2016-04-28 13:20:00,27.51,27.52,27.5,27.52,5921.0,22.6723,22.6805,22.664,22.6805,5921.0
2016-04-28 13:25:00,27.53,27.54,27.51,27.53,3200.0,22.6887,22.697,22.6723,22.6887,3200.0
2016-04-28 13:30:00,27.54,27.62,27.54,27.62,6900.0,22.697,22.7629,22.697,22.7629,6900.0
2016-04-28 13:35:00,27.61,27.67,27.59,27.67,4155.0,22.7547,22.8041,22.7382,22.8041,4155.0
2016-04-28 13:40:00,27.67,27.69,27.66,27.69,3100.0,22.8041,22.8206,22.7959,22.8206,3100.0
2016-04-28 13:45:00,27.69,27.73,27.66,27.71,11578.0,22.8206,22.8536,22.7959,22.8371,11578.0
2016-04-28 13:50:00,27.71,27.74,27.69,27.72,3773.0,22.8371,22.8618,22.8206,22.8453,3773.0
2016-04-28 13:55:00,27.72,27.75,27.71,27.75,2800.0,22.8453,22.87,22.8371,22.87,2800.0
2016-04-28 14:00:00,27.75,27.77,27.74,27.75,17424.0,22.87,22.8865,22.8618,22.87,17424.0
2016-04-28 14:05:00,27.74,27.81,27.74,27.77,6300.0,22.8618,22.9195,22.8618,22.8865,6300.0
2016-04-28 14:10:00,27.77,27.77,27.72,27.74,7121.0,22.8865,22.8865,22.8453,22.8618,7121.0
2016-04-28 14:15:00,27.74,27.74,27.71,27.72,3810.0,22.8618,22.8618,22.8371,22.8453,3810.0
2016-04-28 14:20:00,27.72,27.73,27.7,27.71,3414.0,22.8453,22.8536,22.8288,22.8371,3414.0
2016-04-28 14:25:00,27.7,27.71,27.64,27.64,7439.0,22.8288,22.8371,22.7794,22.7794,7439.0
2016-04-28 14:30:00,27.64,27.67,27.64,27.67,3806.0,22.7794,22.8041,22.7794,22.8041,3806.0
2016-04-28 14:35:00,27.67,27.68,27.63,27.64,6974.0,22.8041,22.8124,22.7712,22.7794,6974.0
2016-04-28 14:40:00,27.64,27.67,27.64,27.66,2800.0,22.7794,22.8041,22.7794,22.7959,2800.0
2016-04-28 14:45:00,27.65,27.67,27.63,27.67,4874.0,22.7876,22.8041,22.7712,22.8041,4874.0
2016-04-28 14:50:00,27.66,27.67,27.63,27.64,5900.0,22.7959,22.8041,22.7712,22.7794,5900.0
2016-04-28 14:55:00,27.63,27.63,27.56,27.57,14194.0,22.7712,22.7712,22.7135,22.7217,14194.0
2016-04-28 15:00:00,27.58,27.58,27.53,27.55,8100.0,22.7299,22.7299,22.6887,22.7052,8100.0
2016-04-28 15:05:00,27.55,27.55,27.51,27.51,6554.0,22.7052,22.7052,22.6723,22.6723,6554.0
2016-04-28 15:10:00,27.51,27.52,27.49,27.49,19278.0,22.6723,22.6805,22.6558,22.6558,19278.0
2016-04-28 15:15:00,27.49,27.52,27.46,27.47,21015.0,22.6558,22.6805,22.631,22.6393,21015.0
2016-04-28 15:20:00,27.47,27.5,27.45,27.46,10648.0,22.6393,22.664,22.6228,22.631,10648.0
2016-04-28 15:25:00,27.45,27.45,27.38,27.38,17742.0,22.6228,22.6228,22.5651,22.5651,17742.0
2016-04-28 15:30:00,27.39,27.4,27.35,27.36,19771.0,22.5734,22.5816,22.5404,22.5486,19771.0
2016-04-28 15:35:00,27.37,27.37,27.3,27.32,29249.0,22.5569,22.5569,22.4992,22.5157,29249.0
2016-04-28 15:40:00,27.32,27.41,27.32,27.41,25712.0,22.5157,22.5898,22.5157,22.5898,25712.0
2016-04-28 15:45:00,27.41,27.45,27.39,27.39,36326.0,22.5898,22.6228,22.5734,22.5734,36326.0
2016-04-28 15:50:00,27.39,27.39,27.32,27.34,43439.0,22.5734,22.5734,22.5157,22.5321,43439.0
2016-04-28 15:55:00,27.33,27.37,27.29,27.35,46474.0,22.5239,22.5569,22.4909,22.5404,46474.0
2016-04-29 09:30:00,27.37,27.42,27.12,27.17,17643.0,22.5569,22.5981,22.3508,22.392,17643.0
2016-04-29 09:35:00,27.16,27.21,27.03,27.16,9860.0,22.3838,22.425,22.2767,22.3838,9860.0
2016-04-29 09:40:00,27.24,27.27,27.07,27.14,4500.0,22.4497,22.4745,22.3096,22.3673,4500.0
2016-04-29 09:45:00,27.16,27.16,27.09,27.09,8100.0,22.3838,22.3838,22.3261,22.3261,8100.0
2016-04-29 09:50:00,27.1,27.12,26.96,26.96,23673.0,22.3344,22.3508,22.219,22.219,23673.0
2016-04-29 09:55:00,26.97,27.01,26.89,26.89,11966.0,22.2272,22.2602,22.1613,22.1613,11966.0
2016-04-29 10:00:00,26.89,26.91,26.77,26.8,19749.0,22.1613,22.1778,22.0624,22.0871,19749.0
2016-04-29 10:05:00,26.82,26.83,26.74,26.79,13450.0,22.1036,22.1118,22.0377,22.0789,13450.0
2016-04-29 10:10:00,26.79,26.93,26.78,26.85,12145.0,22.0789,22.1943,22.0706,22.1283,12145.0
2016-04-29 10:15:00,26.85,26.98,26.85,26.95,7700.0,22.1283,22.2355,22.1283,22.2107,7700.0
2016-04-29 10:20:00,26.95,26.95,26.82,26.88,11834.0,22.2107,22.2107,22.1036,22.153,11834.0
2016-04-29 10:25:00,26.86,26.88,26.79,26.88,9759.0,22.1366,22.153,22.0789,22.153,9759.0
2016-04-29 10:30:00,26.88,26.94,26.85,26.92,16849.0,22.153,22.2025,22.1283,22.186,16849.0
2016-04-29 10:35:00,26.92,27.0,26.92,26.98,26174.0,22.186,22.2519,22.186,22.2355,26174.0
2016-04-29 10:40:00,26.99,26.99,26.93,26.95,5100.0,22.2437,22.2437,22.1943,22.2107,5100.0
2016-04-29 10:45:00,26.95,26.99,26.92,26.93,28495.0,22.2107,22.2437,22.186,22.1943,28495.0
2016-04-29 10:50:00,26.93,26.94,26.8,26.8,18163.0,22.1943,22.2025,22.0871,22.0871,18163.0
2016-04-29 10:55:00,26.79,26.82,26.77,26.81,19221.0,22.0789,22.1036,22.0624,22.0954,19221.0
2016-04-29 11:00:00,26.81,26.82,26.74,26.79,10933.0,22.0954,22.1036,22.0377,22.0789,10933.0
2016-04-29 11:05:00,26.78,26.84,26.78,26.81,9487.0,22.0706,22.1201,22.0706,22.0954,9487.0
2016-04-29 11:10:00,26.8,26.81,26.76,26.77,9592.0,22.0871,22.0954,22.0541,22.0624,9592.0
2016-04-29 11:15:00,26.76,26.78,26.7,26.75,16997.0,22.0541,22.0706,22.0047,22.0459,16997.0
2016-04-29 11:20:00,26.74,26.77,26.71,26.73,11254.0,22.0377,22.0624,22.0129,22.0294,11254.0
2016-04-29 11:25:00,26.72,26.76,26.7,26.71,25652.0,22.0212,22.0541,22.0047,22.0129,25652.0
2016-04-29 11:30:00,26.72,26.72,26.64,26.64,10674.0,22.0212,22.0212,21.9552,21.9552,10674.0
2016-04-29 11:35:00,26.65,26.66,26.57,26.63,20689.0,21.9635,21.9717,21.8976,21.947,20689.0
2016-04-29 11:40:00,26.62,26.64,26.52,26.52,20072.0,21.9388,21.9552,21.8564,21.8564,20072.0
2016-04-29 11:45:00,26.53,26.55,26.49,26.54,34342.0,21.8646,21.8811,21.8316,21.8728,34342.0
2016-04-29 11:50:00,26.54,26.59,26.51,26.58,22031.0,21.8728,21.914,21.8481,21.9058,22031.0
2016-04-29 11:55:00,26.58,26.62,26.56,26.6,18196.0,21.9058,21.9388,21.8893,21.9223,18196.0
2016-04-29 12:00:00,26.6,26.67,26.6,26.67,11171.0,21.9223,21.98,21.9223,21.98,11171.0
2016-04-29 12:05:00,26.67,26.69,26.65,26.67,15134.0,21.98,21.9965,21.9635,21.98,15134.0
2016-04-29 12:10:00,26.66,26.67,26.63,26.65,19834.0,21.9717,21.98,21.947,21.9635,19834.0
2016-04-29 12:15:00,26.63,26.69,26.63,26.69,12486.0,21.947,21.9965,21.947,21.9965,12486.0
2016-04-29 12:20:00,26.68,26.72,26.68,26.68,6229.0,21.9882,22.0212,21.9882,21.9882,6229.0
2016-04-29 12:25:00,26.68,26.76,26.68,26.74,6582.0,21.9882,22.0541,21.9882,22.0377,6582.0
2016-04-29 12:30:00,26.75,26.77,26.75,26.77,2612.0,22.0459,22.0624,22.0459,22.0624,2612.0
2016-04-29 12:35:00,26.78,26.8,26.75,26.8,8035.0,22.0706,22.0871,22.0459,22.0871,8035.0
2016-04-29 12:40:00,26.78,26.78,26.71,26.71,8603.0,22.0706,22.0706,22.0129,22.0129,8603.0
2016-04-29 12:45:00,26.72,26.72,26.68,26.7,13267.0,22.0212,22.0212,21.9882,22.0047,13267.0
2016-04-29 12:50:00,26.7,26.7,26.69,26.7,6939.0,22.0047,22.0047,21.9965,22.0047,6939.0
2016-04-29 12:55:00,26.7,26.71,26.65,26.7,11717.0,22.0047,22.0129,21.9635,22.0047,11717.0
2016-04-29 13:00:00,26.7,26.77,26.7,26.74,7376.0,22.0047,22.0624,22.0047,22.0377,7376.0
2016-04-29 13:05:00,26.74,26.81,26.73,26.79,16017.0,22.0377,22.0954,22.0294,22.0789,16017.0
2016-04-29 13:10:00,26.78,26.85,26.77,26.84,5000.0,22.0706,22.1283,22.0624,22.1201,5000.0
2016-04-29 13:15:00,26.82,26.85,26.81,26.85,5705.0,22.1036,22.1283,22.0954,22.1283,5705.0
2016-04-29 13:20:00,26.84,26.84,26.78,26.78,6550.0,22.1201,22.1201,22.0706,22.0706,6550.0
2016-04-29 13:25:00,26.79,26.8,26.77,26.79,5672.0,22.0789,22.0871,22.0624,22.0789,5672.0
2016-04-29 13:30:00,26.8,26.8,26.78,26.79,4654.0,22.0871,22.0871,22.0706,22.0789,4654.0
2016-04-29 13:35:00,26.81,26.83,26.79,26.8,6300.0,22.0954,22.1118,22.0789,22.0871,6300.0
2016-04-29 13:40:00,26.79,26.81,26.75,26.77,7350.0,22.0789,22.0954,22.0459,22.0624,7350.0
2016-04-29 13:45:00,26.76,26.8,26.74,26.78,15026.0,22.0541,22.0871,22.0377,22.0706,15026.0
2016-04-29 13:50:00,26.78,26.8,26.77,26.8,10910.0,22.0706,22.0871,22.0624,22.0871,10910.0
2016-04-29 13:55:00,26.79,26.8,26.74,26.75,14961.0,22.0789,22.0871,22.0377,22.0459,14961.0
2016-04-29 14:00:00,26.75,26.88,26.75,26.87,12835.0,22.0459,22.153,22.0459,22.1448,12835.0
2016-04-29 14:05:00,26.86,26.91,26.86,26.88,9913.0,22.1366,22.1778,22.1366,22.153,9913.0
2016-04-29 14:10:00,26.89,26.9,26.82,26.82,8265.0,22.1613,22.1695,22.1036,22.1036,8265.0
2016-04-29 14:15:00,26.8,26.85,26.78,26.85,14079.0,22.0871,22.1283,22.0706,22.1283,14079.0
2016-04-29 14:20:00,26.85,26.87,26.83,26.86,13401.0,22.1283,22.1448,22.1118,22.1366,13401.0
2016-04-29 14:25:00,26.86,26.91,26.83,26.89,31869.0,22.1366,22.1778,22.1118,22.1613,31869.0
2016-04-29 14:30:00,26.89,26.9,26.85,26.86,7709.0,22.1613,22.1695,22.1283,22.1366,7709.0
2016-04-29 14:35:00,26.87,26.87,26.8,26.8,14970.0,22.1448,22.1448,22.0871,22.0871,14970.0
2016-04-29 14:40:00,26.8,26.82,26.79,26.81,5461.0,22.0871,22.1036,22.0789,22.0954,5461.0
2016-04-29 14:45:00,26.81,26.81,26.77,26.78,7255.0,22.0954,22.0954,22.0624,22.0706,7255.0
2016-04-29 14:50:00,26.79,26.79,26.76,26.79,11075.0,22.0789,22.0789,22.0541,22.0789,11075.0
2016-04-29 14:55:00,26.78,26.8,26.77,26.78,11182.0,22.0706,22.0871,22.0624,22.0706,11182.0
2016-04-29 15:00:00,26.78,26.8,26.76,26.76,4796.0,22.0706,22.0871,22.0541,22.0541,4796.0
2016-04-29 15:05:00,26.77,26.8,26.75,26.78,10404.0,22.0624,22.0871,22.0459,22.0706,10404.0
2016-04-29 15:10:00,26.79,26.82,26.78,26.8,17522.0,22.0789,22.1036,22.0706,22.0871,17522.0
2016-04-29 15:15:00,26.8,26.81,26.77,26.77,25548.0,22.0871,22.0954,22.0624,22.0624,25548.0
2016-04-29 15:20:00,26.76,26.78,26.76,26.76,14253.0,22.0541,22.0706,22.0541,22.0541,14253.0
2016-04-29 15:25:00,26.76,26.79,26.74,26.78,29459.0,22.0541,22.0789,22.0377,22.0706,29459.0
2016-04-29 15:30:00,26.78,26.81,26.76,26.8,56910.0,22.0706,22.0954,22.0541,22.0871,56910.0
2016-04-29 15:35:00,26.8,26.81,26.78,26.8,24528.0,22.0871,22.0954,22.0706,22.0871,24528.0
2016-04-29 15:40:00,26.8,26.84,26.79,26.84,27492.0,22.0871,22.1201,22.0789,22.1201,27492.0
2016-04-29 15:45:00,26.83,26.86,26.78,26.79,99089.0,22.1118,22.1366,22.0706,22.0789,99089.0
2016-04-29 15:50:00,26.8,26.8,26.75,26.78,40116.0,22.0871,22.0871,22.0459,22.0706,40116.0
2016-04-29 15:55:00,26.77,26.79,26.72,26.73,116713.0,22.0624,22.0789,22.0212,22.0294,116713.0
2016-05-02 09:30:00,26.85,26.88,26.68,26.68,17492.0,22.1283,22.153,21.9882,21.9882,17492.0
2016-05-02 09:35:00,26.67,26.67,26.37,26.4,27247.0,21.98,21.98,21.7327,21.7575,27247.0
2016-05-02 09:40:00,26.41,26.5,26.3,26.48,12440.0,21.7657,21.8399,21.675,21.8234,12440.0
2016-05-02 09:45:00,26.52,26.64,26.48,26.63,24983.0,21.8564,21.9552,21.8234,21.947,24983.0
2016-05-02 09:50:00,26.64,26.64,26.49,26.5,42128.0,21.9552,21.9552,21.8316,21.8399,42128.0
2016-05-02 09:55:00,26.5,26.61,26.42,26.61,15719.0,21.8399,21.9305,21.7739,21.9305,15719.0
2016-05-02 10:00:00,26.63,26.72,26.6,26.68,54759.0,21.947,22.0212,21.9223,21.9882,54759.0
2016-05-02 10:05:00,26.71,26.71,26.63,26.66,14161.0,22.0129,22.0129,21.947,21.9717,14161.0
2016-05-02 10:10:00,26.68,26.8,26.68,26.76,22080.0,21.9882,22.0871,21.9882,22.0541,22080.0
2016-05-02 10:15:00,26.76,26.81,26.72,26.8,28900.0,22.0541,22.0954,22.0212,22.0871,28900.0
2016-05-02 10:20:00,26.8,26.84,26.78,26.81,35445.0,22.0871,22.1201,22.0706,22.0954,35445.0
2016-05-02 10:25:00,26.81,26.93,26.81,26.87,24582.0,22.0954,22.1943,22.0954,22.1448,24582.0
2016-05-02 10:30:00,26.88,26.91,26.83,26.83,19934.0,22.153,22.1778,22.1118,22.1118,19934.0
2016-05-02 10:35:00,26.83,26.88,26.76,26.76,24043.0,22.1118,22.153,22.0541,22.0541,24043.0
2016-05-02 10:40:00,26.77,26.88,26.77,26.88,9800.0,22.0624,22.153,22.0624,22.153,9800.0
2016-05-02 10:45:00,26.88,26.96,26.88,26.92,26640.0,22.153,22.219,22.153,22.186,26640.0
2016-05-02 10:50:00,26.92,26.92,26.77,26.8,16289.0,22.186,22.186,22.0624,22.0871,16289.0
2016-05-02 10:55:00,26.8,26.81,26.77,26.79,17627.0,22.0871,22.0954,22.0624,22.0789,17627.0
2016-05-02 11:00:00,26.8,26.87,26.8,26.85,10280.0,22.0871,22.1448,22.0871,22.1283,10280.0
2016-05-02 11:05:00,26.85,26.93,26.84,26.93,22798.0,22.1283,22.1943,22.1201,22.1943,22798.0
2016-05-02 11:10:00,26.95,27.01,26.95,26.98,20872.0,22.2107,22.2602,22.2107,22.2355,20872.0
2016-05-02 11:15:00,26.97,27.0,26.97,27.0,16420.0,22.2272,22.2519,22.2272,22.2519,16420.0
2016-05-02 11:20:00,26.99,27.02,26.98,27.0,35203.0,22.2437,22.2684,22.2355,22.2519,35203.0
2016-05-02 11:25:00,27.0,27.01,26.98,27.0,28146.0,22.2519,22.2602,22.2355,22.2519,28146.0
2016-05-02 11:30:00,27.0,27.02,26.98,27.01,21858.0,22.2519,22.2684,22.2355,22.2602,21858.0
2016-05-02 11:35:00,27.0,27.03,27.0,27.03,20338.0,22.2519,22.2767,22.2519,22.2767,20338.0
2016-05-02 11:40:00,27.03,27.03,26.96,26.96,30799.0,22.2767,22.2767,22.219,22.219,30799.0
2016-05-02 11:45:00,26.96,26.96,26.89,26.89,30003.0,22.219,22.219,22.1613,22.1613,30003.0
2016-05-02 11:50:00,26.89,26.93,26.89,26.91,17729.0,22.1613,22.1943,22.1613,22.1778,17729.0
2016-05-02 11:55:00,26.91,27.0,26.9,26.95,26232.0,22.1778,22.2519,22.1695,22.2107,26232.0
2016-05-02 12:00:00,26.95,27.01,26.93,27.01,12000.0,22.2107,22.2602,22.1943,22.2602,12000.0
2016-05-02 12:05:00,27.01,27.01,26.96,26.99,16817.0,22.2602,22.2602,22.219,22.2437,16817.0
2016-05-02 12:10:00,26.98,27.01,26.97,26.99,12681.0,22.2355,22.2602,22.2272,22.2437,12681.0
2016-05-02 12:15:00,26.98,27.01,26.97,26.98,18773.0,22.2355,22.2602,22.2272,22.2355,18773.0
2016-05-02 12:20:00,26.99,27.01,26.99,27.0,13600.0,22.2437,22.2602,22.2437,22.2519,13600.0
2016-05-02 12:25:00,27.0,27.01,26.98,27.01,21439.0,22.2519,22.2602,22.2355,22.2602,21439.0
2016-05-02 12:30:00,27.01,27.05,27.0,27.0,51684.0,22.2602,22.2931,22.2519,22.2519,51684.0
2016-05-02 12:35:00,27.0,27.02,26.96,27.02,27334.0,22.2519,22.2684,22.219,22.2684,27334.0
2016-05-02 12:40:00,27.01,27.04,27.01,27.01,15812.0,22.2602,22.2849,22.2602,22.2602,15812.0
2016-05-02 12:45:00,27.03,27.03,27.0,27.01,53066.0,22.2767,22.2767,22.2519,22.2602,53066.0
2016-05-02 12:50:00,27.01,27.05,27.0,27.02,18223.0,22.2602,22.2931,22.2519,22.2684,18223.0
2016-05-02 12:55:00,27.01,27.03,27.0,27.02,10900.0,22.2602,22.2767,22.2519,22.2684,10900.0
2016-05-02 13:00:00,27.02,27.05,27.01,27.02,27518.0,22.2684,22.2931,22.2602,22.2684,27518.0
2016-05-02 13:05:00,27.01,27.08,27.01,27.08,8228.0,22.2602,22.3179,22.2602,22.3179,8228.0
2016-05-02 13:10:00,27.08,27.16,27.08,27.16,16482.0,22.3179,22.3838,22.3179,22.3838,16482.0
2016-05-02 13:15:00,27.16,27.25,27.16,27.21,60297.0,22.3838,22.458,22.3838,22.425,60297.0
2016-05-02 13:20:00,27.21,27.27,27.21,27.27,5701.0,22.425,22.4745,22.425,22.4745,5701.0
2016-05-02 13:25:00,27.27,27.29,27.25,27.28,7417.0,22.4745,22.4909,22.458,22.4827,7417.0
2016-05-02 13:30:00,27.29,27.3,27.27,27.29,11565.0,22.4909,22.4992,22.4745,22.4909,11565.0
2016-05-02 13:35:00,27.3,27.3,27.27,27.3,20260.0,22.4992,22.4992,22.4745,22.4992,20260.0
2016-05-02 13:40:00,27.3,27.31,27.28,27.31,13663.0,22.4992,22.5074,22.4827,22.5074,13663.0
2016-05-02 13:45:00,27.32,27.32,27.29,27.29,14886.0,22.5157,22.5157,22.4909,22.4909,14886.0
2016-05-02 13:50:00,27.29,27.3,27.28,27.29,13427.0,22.4909,22.4992,22.4827,22.4909,13427.0
2016-05-02 13:55:00,27.29,27.29,27.28,27.28,9829.0,22.4909,22.4909,22.4827,22.4827,9829.0
2016-05-02 14:00:00,27.28,27.28,27.26,27.27,20354.0,22.4827,22.4827,22.4662,22.4745,20354.0
2016-05-02 14:05:00,27.27,27.27,27.22,27.24,26802.0,22.4745,22.4745,22.4333,22.4497,26802.0
2016-05-02 14:10:00,27.25,27.27,27.25,27.27,10856.0,22.458,22.4745,22.458,22.4745,10856.0
2016-05-02 14:15:00,27.28,27.31,27.27,27.3,48902.0,22.4827,22.5074,22.4745,22.4992,48902.0
2016-05-02 14:20:00,27.3,27.33,27.3,27.32,9638.0,22.4992,22.5239,22.4992,22.5157,9638.0
2016-05-02 14:25:00,27.32,27.36,27.32,27.34,11801.0,22.5157,22.5486,22.5157,22.5321,11801.0
2016-05-02 14:30:00,27.35,27.35,27.33,27.33,42537.0,22.5404,22.5404,22.5239,22.5239,42537.0
2016-05-02 14:35:00,27.32,27.33,27.3,27.33,18727.0,22.5157,22.5239,22.4992,22.5239,18727.0
2016-05-02 14:40:00,27.33,27.35,27.32,27.34,11457.0,22.5239,22.5404,22.5157,22.5321,11457.0
2016-05-02 14:45:00,27.34,27.35,27.32,27.33,12980.0,22.5321,22.5404,22.5157,22.5239,12980.0
2016-05-02 14:50:00,27.33,27.34,27.32,27.32,19209.0,22.5239,22.5321,22.5157,22.5157,19209.0
2016-05-02 14:55:00,27.32,27.36,27.32,27.35,10307.0,22.5157,22.5486,22.5157,22.5404,10307.0
2016-05-02 15:00:00,27.36,27.38,27.34,27.37,11656.0,22.5486,22.5651,22.5321,22.5569,11656.0
2016-05-02 15:05:00,27.37,27.38,27.31,27.32,32064.0,22.5569,22.5651,22.5074,22.5157,32064.0
2016-05-02 15:10:00,27.32,27.32,27.31,27.32,11445.0,22.5157,22.5157,22.5074,22.5157,11445.0
2016-05-02 15:15:00,27.32,27.33,27.3,27.3,11214.0,22.5157,22.5239,22.4992,22.4992,11214.0
2016-05-02 15:20:00,27.31,27.32,27.28,27.29,22930.0,22.5074,22.5157,22.4827,22.4909,22930.0
2016-05-02 15:25:00,27.29,27.3,27.27,27.27,57539.0,22.4909,22.4992,22.4745,22.4745,57539.0
2016-05-02 15:30:00,27.28,27.28,27.25,27.26,35872.0,22.4827,22.4827,22.458,22.4662,35872.0
2016-05-02 15:35:00,27.26,27.31,27.25,27.3,18405.0,22.4662,22.5074,22.458,22.4992,18405.0
2016-05-02 15:40:00,27.3,27.31,27.27,27.3,30716.0,22.4992,22.5074,22.4745,22.4992,30716.0
2016-05-02 15:45:00,27.3,27.3,27.22,27.23,50700.0,22.4992,22.4992,22.4333,22.4415,50700.0
2016-05-02 15:50:00,27.23,27.24,27.21,27.21,33991.0,22.4415,22.4497,22.425,22.425,33991.0
2016-05-02 15:55:00,27.21,27.24,27.19,27.21,101492.0,22.425,22.4497,22.4085,22.425,101492.0
2016-05-03 09:30:00,27.06,27.23,26.98,27.03,7495.0,22.3014,22.4415,22.2355,22.2767,7495.0
2016-05-03 09:35:00,26.96,26.96,26.77,26.81,15363.0,22.219,22.219,22.0624,22.0954,15363.0
2016-05-03 09:40:00,26.8,26.99,26.73,26.9,11119.0,22.0871,22.2437,22.0294,22.1695,11119.0
2016-05-03 09:45:00,26.9,26.91,26.78,26.78,14109.0,22.1695,22.1778,22.0706,22.0706,14109.0
2016-05-03 09:50:00,26.78,26.88,26.74,26.84,8486.0,22.0706,22.153,22.0377,22.1201,8486.0
2016-05-03 09:55:00,26.87,26.88,26.78,26.82,7315.0,22.1448,22.153,22.0706,22.1036,7315.0
2016-05-03 10:00:00,26.81,26.82,26.68,26.7,30201.0,22.0954,22.1036,21.9882,22.0047,30201.0
2016-05-03 10:05:00,26.68,26.72,26.58,26.6,40706.0,21.9882,22.0212,21.9058,21.9223,40706.0
2016-05-03 10:10:00,26.58,26.65,26.54,26.64,12660.0,21.9058,21.9635,21.8728,21.9552,12660.0
2016-05-03 10:15:00,26.64,26.66,26.57,26.66,12581.0,21.9552,21.9717,21.8976,21.9717,12581.0
2016-05-03 10:20:00,26.66,26.72,26.66,26.71,12328.0,21.9717,22.0212,21.9717,22.0129,12328.0
2016-05-03 10:25:00,26.71,26.8,26.7,26.76,10788.0,22.0129,22.0871,22.0047,22.0541,10788.0
2016-05-03 10:30:00,26.77,26.78,26.68,26.69,9001.0,22.0624,22.0706,21.9882,21.9965,9001.0
2016-05-03 10:35:00,26.68,26.68,26.59,26.63,9904.0,21.9882,21.9882,21.914,21.947,9904.0
2016-05-03 10:40:00,26.62,26.65,26.59,26.6,21852.0,21.9388,21.9635,21.914,21.9223,21852.0
2016-05-03 10:45:00,26.58,26.58,26.51,26.51,10771.0,21.9058,21.9058,21.8481,21.8481,10771.0
2016-05-03 10:50:00,26.51,26.52,26.44,26.46,11926.0,21.8481,21.8564,21.7904,21.8069,11926.0
2016-05-03 10:55:00,26.47,26.53,26.44,26.44,6900.0,21.8151,21.8646,21.7904,21.7904,6900.0
2016-05-03 11:00:00,26.46,26.48,26.4,26.45,13208.0,21.8069,21.8234,21.7575,21.7987,13208.0
2016-05-03 11:05:00,26.44,26.48,26.42,26.48,7265.0,21.7904,21.8234,21.7739,21.8234,7265.0
2016-05-03 11:10:00,26.47,26.47,26.42,26.47,12913.0,21.8151,21.8151,21.7739,21.8151,12913.0
2016-05-03 11:15:00,26.47,26.53,26.47,26.5,19541.0,21.8151,21.8646,21.8151,21.8399,19541.0
2016-05-03 11:20:00,26.49,26.5,26.46,26.49,8701.0,21.8316,21.8399,21.8069,21.8316,8701.0
2016-05-03 11:25:00,26.49,26.56,26.48,26.53,11646.0,21.8316,21.8893,21.8234,21.8646,11646.0
2016-05-03 11:30:00,26.51,26.52,26.45,26.46,8625.0,21.8481,21.8564,21.7987,21.8069,8625.0
2016-05-03 11:35:00,26.47,26.51,26.47,26.48,18513.0,21.8151,21.8481,21.8151,21.8234,18513.0
2016-05-03 11:40:00,26.49,26.58,26.46,26.56,17756.0,21.8316,21.9058,21.8069,21.8893,17756.0
2016-05-03 11:45:00,26.55,26.59,26.55,26.58,4304.0,21.8811,21.914,21.8811,21.9058,4304.0
2016-05-03 11:50:00,26.59,26.59,26.51,26.52,20213.0,21.914,21.914,21.8481,21.8564,20213.0
2016-05-03 11:55:00,26.52,26.61,26.52,26.58,8070.0,21.8564,21.9305,21.8564,21.9058,8070.0
2016-05-03 12:00:00,26.59,26.63,26.57,26.59,11129.0,21.914,21.947,21.8976,21.914,11129.0
2016-05-03 12:05:00,26.59,26.62,26.55,26.56,37524.0,21.914,21.9388,21.8811,21.8893,37524.0
2016-05-03 12:10:00,26.55,26.56,26.51,26.51,29087.0,21.8811,21.8893,21.8481,21.8481,29087.0
2016-05-03 12:15:00,26.52,26.55,26.51,26.54,7180.0,21.8564,21.8811,21.8481,21.8728,7180.0
2016-05-03 12:20:00,26.55,26.56,26.52,26.54,5000.0,21.8811,21.8893,21.8564,21.8728,5000.0
2016-05-03 12:25:00,26.53,26.53,26.49,26.5,8936.0,21.8646,21.8646,21.8316,21.8399,8936.0
2016-05-03 12:30:00,26.51,26.59,26.5,26.59,7519.0,21.8481,21.914,21.8399,21.914,7519.0
2016-05-03 12:35:00,26.6,26.61,26.57,26.61,4798.0,21.9223,21.9305,21.8976,21.9305,4798.0
2016-05-03 12:40:00,26.61,26.66,26.61,26.62,11533.0,21.9305,21.9717,21.9305,21.9388,11533.0
2016-05-03 12:45:00,26.61,26.62,26.6,26.61,6212.0,21.9305,21.9388,21.9223,21.9305,6212.0
2016-05-03 12:50:00,26.62,26.63,26.59,26.62,6600.0,21.9388,21.947,21.914,21.9388,6600.0
2016-05-03 12:55:00,26.62,26.66,26.61,26.66,4403.0,21.9388,21.9717,21.9305,21.9717,4403.0
2016-05-03 13:00:00,26.66,26.66,26.64,26.66,12885.0,21.9717,21.9717,21.9552,21.9717,12885.0
2016-05-03 13:05:00,26.67,26.72,26.67,26.72,4200.0,21.98,22.0212,21.98,22.0212,4200.0
2016-05-03 13:10:00,26.71,26.71,26.69,26.69,4700.0,22.0129,22.0129,21.9965,21.9965,4700.0
2016-05-03 13:15:00,26.69,26.73,26.68,26.73,4301.0,21.9965,22.0294,21.9882,22.0294,4301.0
2016-05-03 13:20:00,26.73,26.74,26.7,26.71,6200.0,22.0294,22.0377,22.0047,22.0129,6200.0
2016-05-03 13:25:00,26.7,26.72,26.69,26.71,4250.0,22.0047,22.0212,21.9965,22.0129,4250.0
2016-05-03 13:30:00,26.72,26.73,26.68,26.7,14150.0,22.0212,22.0294,21.9882,22.0047,14150.0
2016-05-03 13:35:00,26.7,26.72,26.69,26.72,6886.0,22.0047,22.0212,21.9965,22.0212,6886.0
2016-05-03 13:40:00,26.71,26.74,26.71,26.71,23143.0,22.0129,22.0377,22.0129,22.0129,23143.0
2016-05-03 13:45:00,26.71,26.72,26.7,26.72,8376.0,22.0129,22.0212,22.0047,22.0212,8376.0
2016-05-03 13:50:00,26.73,26.73,26.71,26.71,4799.0,22.0294,22.0294,22.0129,22.0129,4799.0
2016-05-03 13:55:00,26.71,26.72,26.66,26.66,7031.0,22.0129,22.0212,21.9717,21.9717,7031.0
2016-05-03 14:00:00,26.66,26.67,26.65,26.67,12329.0,21.9717,21.98,21.9635,21.98,12329.0
2016-05-03 14:05:00,26.67,26.75,26.67,26.75,8881.0,21.98,22.0459,21.98,22.0459,8881.0
2016-05-03 14:10:00,26.75,26.75,26.72,26.72,7575.0,22.0459,22.0459,22.0212,22.0212,7575.0
2016-05-03 14:15:00,26.72,26.76,26.71,26.72,21334.0,22.0212,22.0541,22.0129,22.0212,21334.0
2016-05-03 14:20:00,26.72,26.72,26.7,26.72,4500.0,22.0212,22.0212,22.0047,22.0212,4500.0
2016-05-03 14:25:00,26.73,26.77,26.72,26.77,8916.0,22.0294,22.0624,22.0212,22.0624,8916.0
2016-05-03 14:30:00,26.76,26.77,26.74,26.75,8812.0,22.0541,22.0624,22.0377,22.0459,8812.0
2016-05-03 14:35:00,26.75,26.79,26.75,26.77,8941.0,22.0459,22.0789,22.0459,22.0624,8941.0
2016-05-03 14:40:00,26.77,26.78,26.74,26.76,9024.0,22.0624,22.0706,22.0377,22.0541,9024.0
2016-05-03 14:45:00,26.75,26.77,26.74,26.76,6901.0,22.0459,22.0624,22.0377,22.0541,6901.0
2016-05-03 14:50:00,26.76,26.76,26.71,26.73,10531.0,22.0541,22.0541,22.0129,22.0294,10531.0
2016-05-03 14:55:00,26.73,26.74,26.7,26.71,26743.0,22.0294,22.0377,22.0047,22.0129,26743.0
2016-05-03 15:00:00,26.72,26.72,26.67,26.67,8100.0,22.0212,22.0212,21.98,21.98,8100.0
2016-05-03 15:05:00,26.68,26.7,26.67,26.68,14505.0,21.9882,22.0047,21.98,21.9882,14505.0
2016-05-03 15:10:00,26.68,26.68,26.61,26.61,10520.0,21.9882,21.9882,21.9305,21.9305,10520.0
2016-05-03 15:15:00,26.6,26.6,26.57,26.6,19401.0,21.9223,21.9223,21.8976,21.9223,19401.0
2016-05-03 15:20:00,26.61,26.62,26.57,26.6,11314.0,21.9305,21.9388,21.8976,21.9223,11314.0
2016-05-03 15:25:00,26.61,26.62,26.55,26.57,29081.0,21.9305,21.9388,21.8811,21.8976,29081.0
2016-05-03 15:30:00,26.57,26.59,26.56,26.59,18703.0,21.8976,21.914,21.8893,21.914,18703.0
2016-05-03 15:35:00,26.59,26.61,26.58,26.6,24021.0,21.914,21.9305,21.9058,21.9223,24021.0
2016-05-03 15:40:00,26.6,26.61,26.56,26.57,31460.0,21.9223,21.9305,21.8893,21.8976,31460.0
2016-05-03 15:45:00,26.56,26.57,26.52,26.57,46876.0,21.8893,21.8976,21.8564,21.8976,46876.0
2016-05-03 15:50:00,26.56,26.58,26.56,26.57,41058.0,21.8893,21.9058,21.8893,21.8976,41058.0
2016-05-03 15:55:00,26.56,26.57,26.51,26.54,78712.0,21.8893,21.8976,21.8481,21.8728,78712.0
2016-05-04 09:30:00,26.44,26.51,26.2,26.24,10529.0,21.7904,21.8481,21.5926,21.6256,10529.0
2016-05-04 09:35:00,26.24,26.34,26.21,26.32,14119.0,21.6256,21.708,21.6009,21.6915,14119.0
2016-05-04 09:40:00,26.32,26.43,26.25,26.4,10243.0,21.6915,21.7822,21.6338,21.7575,10243.0
2016-05-04 09:45:00,26.41,26.49,26.41,26.46,24937.0,21.7657,21.8316,21.7657,21.8069,24937.0
2016-05-04 09:50:00,26.45,26.49,26.43,26.49,34517.0,21.7987,21.8316,21.7822,21.8316,34517.0
2016-05-04 09:55:00,26.48,26.63,26.48,26.6,4800.0,21.8234,21.947,21.8234,21.9223,4800.0
2016-05-04 10:00:00,26.62,26.73,26.58,26.68,10010.0,21.9388,22.0294,21.9058,21.9882,10010.0
2016-05-04 10:05:00,26.66,26.68,26.53,26.57,9817.0,21.9717,21.9882,21.8646,21.8976,9817.0
2016-05-04 10:10:00,26.58,26.59,26.52,26.55,33171.0,21.9058,21.914,21.8564,21.8811,33171.0
2016-05-04 10:15:00,26.56,26.64,26.56,26.63,12808.0,21.8893,21.9552,21.8893,21.947,12808.0
2016-05-04 10:20:00,26.61,26.61,26.46,26.52,25011.0,21.9305,21.9305,21.8069,21.8564,25011.0
2016-05-04 10:25:00,26.53,26.57,26.49,26.5,21504.0,21.8646,21.8976,21.8316,21.8399,21504.0
2016-05-04 10:30:00,26.49,26.5,26.4,26.42,12753.0,21.8316,21.8399,21.7575,21.7739,12753.0
2016-05-04 10:35:00,26.42,26.42,26.35,26.39,8426.0,21.7739,21.7739,21.7162,21.7492,8426.0
2016-05-04 10:40:00,26.4,26.42,26.29,26.29,16596.0,21.7575,21.7739,21.6668,21.6668,16596.0
2016-05-04 10:45:00,26.29,26.33,26.24,26.25,24245.0,21.6668,21.6998,21.6256,21.6338,24245.0
2016-05-04 10:50:00,26.25,26.28,26.23,26.26,25948.0,21.6338,21.6586,21.6173,21.6421,25948.0
2016-05-04 10:55:00,26.27,26.42,26.26,26.42,21613.0,21.6503,21.7739,21.6421,21.7739,21613.0
2016-05-04 11:00:00,26.4,26.46,26.37,26.46,12257.0,21.7575,21.8069,21.7327,21.8069,12257.0
2016-05-04 11:05:00,26.48,26.57,26.48,26.5,13979.0,21.8234,21.8976,21.8234,21.8399,13979.0
2016-05-04 11:10:00,26.49,26.49,26.36,26.4,37003.0,21.8316,21.8316,21.7245,21.7575,37003.0
2016-05-04 11:15:00,26.39,26.39,26.31,26.37,20917.0,21.7492,21.7492,21.6833,21.7327,20917.0
2016-05-04 11:20:00,26.36,26.4,26.36,26.4,20370.0,21.7245,21.7575,21.7245,21.7575,20370.0
2016-05-04 11:25:00,26.39,26.42,26.34,26.38,10049.0,21.7492,21.7739,21.708,21.741,10049.0
2016-05-04 11:30:00,26.4,26.41,26.37,26.4,12900.0,21.7575,21.7657,21.7327,21.7575,12900.0
2016-05-04 11:35:00,26.4,26.46,26.38,26.43,47809.0,21.7575,21.8069,21.741,21.7822,47809.0
2016-05-04 11:40:00,26.43,26.49,26.42,26.44,15100.0,21.7822,21.8316,21.7739,21.7904,15100.0
2016-05-04 11:45:00,26.43,26.53,26.39,26.5,14344.0,21.7822,21.8646,21.7492,21.8399,14344.0
2016-05-04 11:50:00,26.51,26.51,26.41,26.43,11803.0,21.8481,21.8481,21.7657,21.7822,11803.0
2016-05-04 11:55:00,26.45,26.63,26.45,26.63,14000.0,21.7987,21.947,21.7987,21.947,14000.0
2016-05-04 12:00:00,26.61,26.62,26.58,26.58,3698.0,21.9305,21.9388,21.9058,21.9058,3698.0
2016-05-04 12:05:00,26.59,26.67,26.57,26.57,10595.0,21.914,21.98,21.8976,21.8976,10595.0
2016-05-04 12:10:00,26.58,26.6,26.56,26.6,4068.0,21.9058,21.9223,21.8893,21.9223,4068.0
2016-05-04 12:15:00,26.6,26.61,26.58,26.6,5600.0,21.9223,21.9305,21.9058,21.9223,5600.0
2016-05-04 12:20:00,26.59,26.59,26.47,26.52,19109.0,21.914,21.914,21.8151,21.8564,19109.0
2016-05-04 12:25:00,26.51,26.52,26.45,26.48,6800.0,21.8481,21.8564,21.7987,21.8234,6800.0
2016-05-04 12:30:00,26.47,26.52,26.46,26.52,15211.0,21.8151,21.8564,21.8069,21.8564,15211.0
2016-05-04 12:35:00,26.5,26.5,26.37,26.37,9731.0,21.8399,21.8399,21.7327,21.7327,9731.0
2016-05-04 12:40:00,26.39,26.46,26.38,26.44,5121.0,21.7492,21.8069,21.741,21.7904,5121.0
2016-05-04 12:45:00,26.43,26.48,26.43,26.48,13250.0,21.7822,21.8234,21.7822,21.8234,13250.0
2016-05-04 12:50:00,26.47,26.47,26.42,26.45,5100.0,21.8151,21.8151,21.7739,21.7987,5100.0
2016-05-04 12:55:00,26.44,26.47,26.4,26.43,12492.0,21.7904,21.8151,21.7575,21.7822,12492.0
2016-05-04 13:00:00,26.42,26.51,26.41,26.51,16682.0,21.7739,21.8481,21.7657,21.8481,16682.0
2016-05-04 13:05:00,26.51,26.54,26.49,26.49,3399.0,21.8481,21.8728,21.8316,21.8316,3399.0
2016-05-04 13:10:00,26.48,26.52,26.48,26.51,3900.0,21.8234,21.8564,21.8234,21.8481,3900.0
2016-05-04 13:15:00,26.51,26.59,26.51,26.59,6496.0,21.8481,21.914,21.8481,21.914,6496.0
2016-05-04 13:20:00,26.58,26.59,26.57,26.59,3913.0,21.9058,21.914,21.8976,21.914,3913.0
2016-05-04 13:25:00,26.56,26.61,26.56,26.61,6064.0,21.8893,21.9305,21.8893,21.9305,6064.0
2016-05-04 13:30:00,26.61,26.61,26.57,26.58,5384.0,21.9305,21.9305,21.8976,21.9058,5384.0
2016-05-04 13:35:00,26.58,26.63,26.56,26.62,13707.0,21.9058,21.947,21.8893,21.9388,13707.0
2016-05-04 13:40:00,26.62,26.62,26.55,26.56,7629.0,21.9388,21.9388,21.8811,21.8893,7629.0
2016-05-04 13:45:00,26.56,26.56,26.48,26.49,15096.0,21.8893,21.8893,21.8234,21.8316,15096.0
2016-05-04 13:50:00,26.49,26.54,26.47,26.48,14381.0,21.8316,21.8728,21.8151,21.8234,14381.0
2016-05-04 13:55:00,26.48,26.48,26.42,26.43,7276.0,21.8234,21.8234,21.7739,21.7822,7276.0
2016-05-04 14:00:00,26.43,26.44,26.39,26.39,8917.0,21.7822,21.7904,21.7492,21.7492,8917.0
2016-05-04 14:05:00,26.39,26.4,26.36,26.39,7761.0,21.7492,21.7575,21.7245,21.7492,7761.0
2016-05-04 14:10:00,26.39,26.39,26.36,26.37,5266.0,21.7492,21.7492,21.7245,21.7327,5266.0
2016-05-04 14:15:00,26.36,26.36,26.34,26.35,11870.0,21.7245,21.7245,21.708,21.7162,11870.0
2016-05-04 14:20:00,26.35,26.39,26.32,26.39,12566.0,21.7162,21.7492,21.6915,21.7492,12566.0
2016-05-04 14:25:00,26.4,26.4,26.38,26.39,5808.0,21.7575,21.7575,21.741,21.7492,5808.0
2016-05-04 14:30:00,26.4,26.41,26.38,26.41,6888.0,21.7575,21.7657,21.741,21.7657,6888.0
2016-05-04 14:35:00,26.42,26.42,26.38,26.41,8063.0,21.7739,21.7739,21.741,21.7657,8063.0
2016-05-04 14:40:00,26.41,26.41,26.37,26.37,9924.0,21.7657,21.7657,21.7327,21.7327,9924.0
2016-05-04 14:45:00,26.37,26.42,26.36,26.42,5283.0,21.7327,21.7739,21.7245,21.7739,5283.0
2016-05-04 14:50:00,26.42,26.43,26.41,26.42,4090.0,21.7739,21.7822,21.7657,21.7739,4090.0
2016-05-04 14:55:00,26.43,26.44,26.42,26.44,5200.0,21.7822,21.7904,21.7739,21.7904,5200.0
2016-05-04 15:00:00,26.44,26.45,26.41,26.41,7402.0,21.7904,21.7987,21.7657,21.7657,7402.0
2016-05-04 15:05:00,26.41,26.41,26.38,26.41,6686.0,21.7657,21.7657,21.741,21.7657,6686.0
2016-05-04 15:10:00,26.4,26.44,26.39,26.44,8307.0,21.7575,21.7904,21.7492,21.7904,8307.0
2016-05-04 15:15:00,26.45,26.46,26.42,26.43,12382.0,21.7987,21.8069,21.7739,21.7822,12382.0
2016-05-04 15:20:00,26.43,26.46,26.42,26.45,4929.0,21.7822,21.8069,21.7739,21.7987,4929.0
2016-05-04 15:25:00,26.46,26.46,26.43,26.45,7137.0,21.8069,21.8069,21.7822,21.7987,7137.0
2016-05-04 15:30:00,26.44,26.45,26.42,26.43,13505.0,21.7904,21.7987,21.7739,21.7822,13505.0
2016-05-04 15:35:00,26.43,26.46,26.42,26.46,11013.0,21.7822,21.8069,21.7739,21.8069,11013.0
2016-05-04 15:40:00,26.45,26.51,26.45,26.48,21990.0,21.7987,21.8481,21.7987,21.8234,21990.0
2016-05-04 15:45:00,26.47,26.47,26.44,26.46,19180.0,21.8151,21.8151,21.7904,21.8069,19180.0
2016-05-04 15:50:00,26.46,26.49,26.44,26.46,37298.0,21.8069,21.8316,21.7904,21.8069,37298.0
2016-05-04 15:55:00,26.46,26.47,26.41,26.41,51894.0,21.8069,21.8151,21.7657,21.7657,51894.0
2016-05-05 09:30:00,26.0,26.0,25.51,25.51,41999.0,21.4278,21.4278,21.024,21.024,41999.0
2016-05-05 09:35:00,25.56,25.57,25.4,25.57,35380.0,21.0652,21.0734,20.9333,21.0734,35380.0
2016-05-05 09:40:00,25.54,25.57,25.19,25.22,46191.0,21.0487,21.0734,20.7602,20.785,46191.0
2016-05-05 09:45:00,25.22,25.33,25.18,25.32,68838.0,20.785,20.8756,20.752,20.8674,68838.0
2016-05-05 09:50:00,25.36,25.56,25.36,25.47,33869.0,20.9003,21.0652,20.9003,20.991,33869.0
2016-05-05 09:55:00,25.47,25.52,25.37,25.44,31808.0,20.991,21.0322,20.9086,20.9663,31808.0
2016-05-05 10:00:00,25.43,25.54,25.36,25.51,47549.0,20.958,21.0487,20.9003,21.024,47549.0
2016-05-05 10:05:00,25.5,25.58,25.49,25.55,36601.0,21.0157,21.0817,21.0075,21.0569,36601.0
2016-05-05 10:10:00,25.53,25.69,25.49,25.59,44971.0,21.0404,21.1723,21.0075,21.0899,44971.0
2016-05-05 10:15:00,25.6,25.66,25.57,25.64,41198.0,21.0981,21.1476,21.0734,21.1311,41198.0
2016-05-05 10:20:00,25.62,25.65,25.52,25.56,46866.0,21.1146,21.1393,21.0322,21.0652,46866.0
2016-05-05 10:25:00,25.56,25.58,25.45,25.45,42743.0,21.0652,21.0817,20.9745,20.9745,42743.0
2016-05-05 10:30:00,25.45,25.5,25.38,25.41,52509.0,20.9745,21.0157,20.9168,20.9415,52509.0
2016-05-05 10:35:00,25.41,25.43,25.37,25.41,37256.0,20.9415,20.958,20.9086,20.9415,37256.0
2016-05-05 10:40:00,25.4,25.42,25.36,25.41,43304.0,20.9333,20.9498,20.9003,20.9415,43304.0
2016-05-05 10:45:00,25.42,25.42,25.32,25.39,54562.0,20.9498,20.9498,20.8674,20.9251,54562.0
2016-05-05 10:50:00,25.39,25.42,25.27,25.3,44762.0,20.9251,20.9498,20.8262,20.8509,44762.0
2016-05-05 10:55:00,25.31,25.32,25.13,25.15,52167.0,20.8591,20.8674,20.7108,20.7273,52167.0
2016-05-05 11:00:00,25.15,25.24,25.12,25.24,68975.0,20.7273,20.8014,20.7025,20.8014,68975.0
2016-05-05 11:05:00,25.23,25.35,25.23,25.26,26760.0,20.7932,20.8921,20.7932,20.8179,26760.0
2016-05-05 11:10:00,25.26,25.34,25.22,25.22,26155.0,20.8179,20.8839,20.785,20.785,26155.0
2016-05-05 11:15:00,25.22,25.3,25.18,25.22,34296.0,20.785,20.8509,20.752,20.785,34296.0
2016-05-05 11:20:00,25.22,25.26,25.19,25.26,32332.0,20.785,20.8179,20.7602,20.8179,32332.0
2016-05-05 11:25:00,25.25,25.28,25.23,25.24,15906.0,20.8097,20.8344,20.7932,20.8014,15906.0
2016-05-05 11:30:00,25.24,25.28,25.22,25.24,22444.0,20.8014,20.8344,20.785,20.8014,22444.0
2016-05-05 11:35:00,25.24,25.31,25.22,25.22,15340.0,20.8014,20.8591,20.785,20.785,15340.0
2016-05-05 11:40:00,25.23,25.26,25.2,25.2,19075.0,20.7932,20.8179,20.7685,20.7685,19075.0
2016-05-05 11:45:00,25.2,25.23,25.19,25.22,10614.0,20.7685,20.7932,20.7602,20.785,10614.0
2016-05-05 11:50:00,25.22,25.22,25.13,25.17,37188.0,20.785,20.785,20.7108,20.7438,37188.0
2016-05-05 11:55:00,25.17,25.23,25.16,25.19,16823.0,20.7438,20.7932,20.7355,20.7602,16823.0
2016-05-05 12:00:00,25.17,25.2,25.1,25.2,26988.0,20.7438,20.7685,20.6861,20.7685,26988.0
2016-05-05 12:05:00,25.19,25.24,25.08,25.08,30250.0,20.7602,20.8014,20.6696,20.6696,30250.0
2016-05-05 12:10:00,25.08,25.15,25.06,25.14,42175.0,20.6696,20.7273,20.6531,20.719,42175.0
2016-05-05 12:15:00,25.13,25.14,25.09,25.1,12417.0,20.7108,20.719,20.6778,20.6861,12417.0
2016-05-05 12:20:00,25.11,25.14,25.1,25.11,19115.0,20.6943,20.719,20.6861,20.6943,19115.0
2016-05-05 12:25:00,25.11,25.12,25.04,25.05,14614.0,20.6943,20.7025,20.6366,20.6449,14614.0
2016-05-05 12:30:00,25.05,25.12,25.03,25.07,37936.0,20.6449,20.7025,20.6284,20.6613,37936.0
2016-05-05 12:35:00,25.06,25.09,25.03,25.06,33701.0,20.6531,20.6778,20.6284,20.6531,33701.0
2016-05-05 12:40:00,25.07,25.13,25.02,25.03,28734.0,20.6613,20.7108,20.6201,20.6284,28734.0
2016-05-05 12:45:00,25.04,25.04,24.94,24.95,46205.0,20.6366,20.6366,20.5542,20.5624,46205.0
2016-05-05 12:50:00,24.94,24.97,24.91,24.93,36214.0,20.5542,20.5789,20.5295,20.546,36214.0
2016-05-05 12:55:00,24.93,24.97,24.88,24.92,38739.0,20.546,20.5789,20.5048,20.5377,38739.0
2016-05-05 13:00:00,24.94,24.96,24.74,24.78,77803.0,20.5542,20.5707,20.3894,20.4223,77803.0
2016-05-05 13:05:00,24.77,24.84,24.74,24.76,57414.0,20.4141,20.4718,20.3894,20.4059,57414.0
2016-05-05 13:10:00,24.74,24.75,24.7,24.71,34717.0,20.3894,20.3976,20.3564,20.3646,34717.0
2016-05-05 13:15:00,24.7,24.74,24.67,24.7,41217.0,20.3564,20.3894,20.3317,20.3564,41217.0
2016-05-05 13:20:00,24.7,24.74,24.58,24.6,56705.0,20.3564,20.3894,20.2575,20.274,56705.0
2016-05-05 13:25:00,24.61,24.61,24.48,24.52,154378.0,20.2822,20.2822,20.1751,20.2081,154378.0
2016-05-05 13:30:00,24.53,24.78,24.51,24.71,114611.0,20.2163,20.4223,20.1998,20.3646,114611.0
2016-05-05 13:35:00,24.72,24.83,24.71,24.78,97123.0,20.3729,20.4635,20.3646,20.4223,97123.0
2016-05-05 13:40:00,24.78,24.89,24.77,24.82,42888.0,20.4223,20.513,20.4141,20.4553,42888.0
2016-05-05 13:45:00,24.83,24.85,24.75,24.76,49851.0,20.4635,20.48,20.3976,20.4059,49851.0
2016-05-05 13:50:00,24.75,24.99,24.75,24.94,58452.0,20.3976,20.5954,20.3976,20.5542,58452.0
2016-05-05 13:55:00,24.95,25.11,24.95,25.03,66252.0,20.5624,20.6943,20.5624,20.6284,66252.0
2016-05-05 14:00:00,25.03,25.05,24.93,24.96,40407.0,20.6284,20.6449,20.546,20.5707,40407.0
2016-05-05 14:05:00,24.96,25.14,24.95,25.11,39363.0,20.5707,20.719,20.5624,20.6943,39363.0
2016-05-05 14:10:00,25.12,25.14,24.98,24.98,35833.0,20.7025,20.719,20.5872,20.5872,35833.0
2016-05-05 14:15:00,24.98,24.99,24.91,24.93,18638.0,20.5872,20.5954,20.5295,20.546,18638.0
2016-05-05 14:20:00,24.95,24.96,24.91,24.94,33434.0,20.5624,20.5707,20.5295,20.5542,33434.0
2016-05-05 14:25:00,24.94,24.97,24.89,24.9,29469.0,20.5542,20.5789,20.513,20.5212,29469.0
2016-05-05 14:30:00,24.9,24.92,24.86,24.89,40605.0,20.5212,20.5377,20.4883,20.513,40605.0
2016-05-05 14:35:00,24.9,24.9,24.86,24.9,23513.0,20.5212,20.5212,20.4883,20.5212,23513.0
2016-05-05 14:40:00,24.9,24.92,24.88,24.91,29393.0,20.5212,20.5377,20.5048,20.5295,29393.0
2016-05-05 14:45:00,24.92,24.93,24.9,24.92,12616.0,20.5377,20.546,20.5212,20.5377,12616.0
2016-05-05 14:50:00,24.91,24.98,24.91,24.96,30858.0,20.5295,20.5872,20.5295,20.5707,30858.0
2016-05-05 14:55:00,24.96,24.99,24.95,24.96,25231.0,20.5707,20.5954,20.5624,20.5707,25231.0
2016-05-05 15:00:00,24.97,24.97,24.94,24.95,19963.0,20.5789,20.5789,20.5542,20.5624,19963.0
2016-05-05 15:05:00,24.96,25.01,24.96,24.97,25731.0,20.5707,20.6119,20.5707,20.5789,25731.0
2016-05-05 15:10:00,24.98,25.01,24.97,25.01,31331.0,20.5872,20.6119,20.5789,20.6119,31331.0
2016-05-05 15:15:00,25.01,25.01,24.96,25.0,45621.0,20.6119,20.6119,20.5707,20.6036,45621.0
2016-05-05 15:20:00,24.99,25.0,24.98,25.0,38266.0,20.5954,20.6036,20.5872,20.6036,38266.0
2016-05-05 15:25:00,24.99,25.0,24.92,24.92,40349.0,20.5954,20.6036,20.5377,20.5377,40349.0
2016-05-05 15:30:00,24.93,24.96,24.92,24.95,60739.0,20.546,20.5707,20.5377,20.5624,60739.0
2016-05-05 15:35:00,24.95,24.96,24.88,24.88,109714.0,20.5624,20.5707,20.5048,20.5048,109714.0
2016-05-05 15:40:00,24.89,24.93,24.88,24.93,57798.0,20.513,20.546,20.5048,20.546,57798.0
2016-05-05 15:45:00,24.93,24.94,24.9,24.9,64760.0,20.546,20.5542,20.5212,20.5212,64760.0
2016-05-05 15:50:00,24.9,24.91,24.85,24.86,70998.0,20.5212,20.5295,20.48,20.4883,70998.0
2016-05-05 15:55:00,24.85,24.87,24.83,24.85,139851.0,20.48,20.4965,20.4635,20.48,139851.0
2016-05-06 09:30:00,24.8,24.91,24.37,24.43,38140.0,20.4388,20.5295,20.0844,20.1339,38140.0
2016-05-06 09:35:00,24.41,24.55,24.26,24.45,49200.0,20.1174,20.2328,19.9938,20.1504,49200.0
2016-05-06 09:40:00,24.44,24.54,24.32,24.49,29722.0,20.1421,20.2245,20.0432,20.1833,29722.0
2016-05-06 09:45:00,24.52,24.52,24.32,24.32,66413.0,20.2081,20.2081,20.0432,20.0432,66413.0
2016-05-06 09:50:00,24.32,24.47,24.26,24.47,100296.0,20.0432,20.1669,19.9938,20.1669,100296.0
2016-05-06 09:55:00,24.49,24.51,24.36,24.39,47852.0,20.1833,20.1998,20.0762,20.1009,47852.0
2016-05-06 10:00:00,24.4,24.51,24.36,24.46,41575.0,20.1092,20.1998,20.0762,20.1586,41575.0
2016-05-06 10:05:00,24.46,24.51,24.4,24.5,62917.0,20.1586,20.1998,20.1092,20.1916,62917.0
2016-05-06 10:10:00,24.5,24.5,24.38,24.39,47123.0,20.1916,20.1916,20.0927,20.1009,47123.0
2016-05-06 10:15:00,24.38,24.4,24.29,24.35,72732.0,20.0927,20.1092,20.0185,20.068,72732.0
2016-05-06 10:20:00,24.35,24.43,24.3,24.37,57753.0,20.068,20.1339,20.0267,20.0844,57753.0
2016-05-06 10:25:00,24.36,24.51,24.36,24.5,34657.0,20.0762,20.1998,20.0762,20.1916,34657.0
2016-05-06 10:30:00,24.49,24.5,24.42,24.47,18010.0,20.1833,20.1916,20.1256,20.1669,18010.0
2016-05-06 10:35:00,24.46,24.51,24.42,24.45,33860.0,20.1586,20.1998,20.1256,20.1504,33860.0
2016-05-06 10:40:00,24.45,24.45,24.32,24.33,108435.0,20.1504,20.1504,20.0432,20.0515,108435.0
2016-05-06 10:45:00,24.32,24.32,24.27,24.29,22465.0,20.0432,20.0432,20.002,20.0185,22465.0
2016-05-06 10:50:00,24.3,24.31,24.22,24.3,43144.0,20.0267,20.035,19.9608,20.0267,43144.0
2016-05-06 10:55:00,24.3,24.31,24.26,24.31,25076.0,20.0267,20.035,19.9938,20.035,25076.0
2016-05-06 11:00:00,24.31,24.45,24.31,24.45,21215.0,20.035,20.1504,20.035,20.1504,21215.0
2016-05-06 11:05:00,24.45,24.48,24.43,24.45,19519.0,20.1504,20.1751,20.1339,20.1504,19519.0
2016-05-06 11:10:00,24.46,24.49,24.37,24.38,30637.0,20.1586,20.1833,20.0844,20.0927,30637.0
2016-05-06 11:15:00,24.39,24.41,24.38,24.39,61567.0,20.1009,20.1174,20.0927,20.1009,61567.0
2016-05-06 11:20:00,24.4,24.42,24.39,24.4,56513.0,20.1092,20.1256,20.1009,20.1092,56513.0
2016-05-06 11:25:00,24.4,24.41,24.39,24.41,46840.0,20.1092,20.1174,20.1009,20.1174,46840.0
2016-05-06 11:30:00,24.41,24.41,24.39,24.39,37502.0,20.1174,20.1174,20.1009,20.1009,37502.0
2016-05-06 11:35:00,24.38,24.41,24.37,24.41,25957.0,20.0927,20.1174,20.0844,20.1174,25957.0
2016-05-06 11:40:00,24.41,24.48,24.4,24.46,26148.0,20.1174,20.1751,20.1092,20.1586,26148.0
2016-05-06 11:45:00,24.46,24.51,24.46,24.46,17621.0,20.1586,20.1998,20.1586,20.1586,17621.0
2016-05-06 11:50:00,24.46,24.51,24.46,24.5,19085.0,20.1586,20.1998,20.1586,20.1916,19085.0
2016-05-06 11:55:00,24.51,24.53,24.48,24.52,27567.0,20.1998,20.2163,20.1751,20.2081,27567.0
2016-05-06 12:00:00,24.53,24.57,24.52,24.57,14207.0,20.2163,20.2493,20.2081,20.2493,14207.0
2016-05-06 12:05:00,24.56,24.65,24.56,24.65,10665.0,20.241,20.3152,20.241,20.3152,10665.0
2016-05-06 12:10:00,24.67,24.79,24.67,24.72,57169.0,20.3317,20.4306,20.3317,20.3729,57169.0
2016-05-06 12:15:00,24.72,24.73,24.66,24.71,29379.0,20.3729,20.3811,20.3234,20.3646,29379.0
2016-05-06 12:20:00,24.71,24.71,24.66,24.7,18075.0,20.3646,20.3646,20.3234,20.3564,18075.0
2016-05-06 12:25:00,24.69,24.7,24.68,24.7,6305.0,20.3482,20.3564,20.3399,20.3564,6305.0
2016-05-06 12:30:00,24.7,24.7,24.65,24.68,12620.0,20.3564,20.3564,20.3152,20.3399,12620.0
2016-05-06 12:35:00,24.69,24.71,24.69,24.7,21220.0,20.3482,20.3646,20.3482,20.3564,21220.0
2016-05-06 12:40:00,24.69,24.71,24.68,24.71,9562.0,20.3482,20.3646,20.3399,20.3646,9562.0
2016-05-06 12:45:00,24.71,24.71,24.67,24.71,20532.0,20.3646,20.3646,20.3317,20.3646,20532.0
2016-05-06 12:50:00,24.7,24.71,24.69,24.7,21697.0,20.3564,20.3646,20.3482,20.3564,21697.0
2016-05-06 12:55:00,24.69,24.72,24.69,24.71,51978.0,20.3482,20.3729,20.3482,20.3646,51978.0
2016-05-06 13:00:00,24.72,24.79,24.68,24.79,42515.0,20.3729,20.4306,20.3399,20.4306,42515.0
2016-05-06 13:05:00,24.79,24.85,24.79,24.85,18280.0,20.4306,20.48,20.4306,20.48,18280.0
2016-05-06 13:10:00,24.85,24.97,24.85,24.93,73585.0,20.48,20.5789,20.48,20.546,73585.0
2016-05-06 13:15:00,24.94,25.01,24.93,25.0,9505.0,20.5542,20.6119,20.546,20.6036,9505.0
2016-05-06 13:20:00,25.01,25.07,25.0,25.06,10390.0,20.6119,20.6613,20.6036,20.6531,10390.0
2016-05-06 13:25:00,25.07,25.12,25.03,25.04,19664.0,20.6613,20.7025,20.6284,20.6366,19664.0
2016-05-06 13:30:00,25.03,25.03,24.93,24.99,16991.0,20.6284,20.6284,20.546,20.5954,16991.0
2016-05-06 13:35:00,24.99,25.01,24.97,24.99,60123.0,20.5954,20.6119,20.5789,20.5954,60123.0
2016-05-06 13:40:00,24.98,25.01,24.97,25.0,29337.0,20.5872,20.6119,20.5789,20.6036,29337.0
2016-05-06 13:45:00,25.0,25.01,25.0,25.01,13630.0,20.6036,20.6119,20.6036,20.6119,13630.0
2016-05-06 13:50:00,25.0,25.04,24.96,25.02,27809.0,20.6036,20.6366,20.5707,20.6201,27809.0
2016-05-06 13:55:00,25.03,25.03,24.98,25.01,54892.0,20.6284,20.6284,20.5872,20.6119,54892.0
2016-05-06 14:00:00,25.01,25.22,25.0,25.22,52202.0,20.6119,20.785,20.6036,20.785,52202.0
2016-05-06 14:05:00,25.21,25.22,25.13,25.14,31752.0,20.7767,20.785,20.7108,20.719,31752.0
2016-05-06 14:10:00,25.15,25.19,25.13,25.15,16348.0,20.7273,20.7602,20.7108,20.7273,16348.0
2016-05-06 14:15:00,25.15,25.19,25.15,25.17,7300.0,20.7273,20.7602,20.7273,20.7438,7300.0
2016-05-06 14:20:00,25.18,25.22,25.16,25.16,21936.0,20.752,20.785,20.7355,20.7355,21936.0
2016-05-06 14:25:00,25.16,25.16,25.09,25.1,16793.0,20.7355,20.7355,20.6778,20.6861,16793.0
2016-05-06 14:30:00,25.1,25.1,25.06,25.08,13999.0,20.6861,20.6861,20.6531,20.6696,13999.0
2016-05-06 14:35:00,25.09,25.09,25.03,25.05,22102.0,20.6778,20.6778,20.6284,20.6449,22102.0
2016-05-06 14:40:00,25.05,25.09,25.04,25.09,17500.0,20.6449,20.6778,20.6366,20.6778,17500.0
2016-05-06 14:45:00,25.09,25.14,25.09,25.14,31645.0,20.6778,20.719,20.6778,20.719,31645.0
2016-05-06 14:50:00,25.14,25.16,25.13,25.16,14490.0,20.719,20.7355,20.7108,20.7355,14490.0
2016-05-06 14:55:00,25.16,25.18,25.12,25.12,56604.0,20.7355,20.752,20.7025,20.7025,56604.0
2016-05-06 15:00:00,25.12,25.13,25.06,25.12,29019.0,20.7025,20.7108,20.6531,20.7025,29019.0
2016-05-06 15:05:00,25.13,25.14,25.07,25.07,11863.0,20.7108,20.719,20.6613,20.6613,11863.0
2016-05-06 15:10:00,25.08,25.08,25.02,25.05,23193.0,20.6696,20.6696,20.6201,20.6449,23193.0
2016-05-06 15:15:00,25.05,25.07,25.0,25.07,26358.0,20.6449,20.6613,20.6036,20.6613,26358.0
2016-05-06 15:20:00,25.07,25.09,25.05,25.07,15969.0,20.6613,20.6778,20.6449,20.6613,15969.0
2016-05-06 15:25:00,25.07,25.07,25.05,25.07,12652.0,20.6613,20.6613,20.6449,20.6613,12652.0
2016-05-06 15:30:00,25.07,25.07,24.98,25.02,54147.0,20.6613,20.6613,20.5872,20.6201,54147.0
2016-05-06 15:35:00,25.02,25.1,25.01,25.05,38359.0,20.6201,20.6861,20.6119,20.6449,38359.0
2016-05-06 15:40:00,25.05,25.06,25.02,25.05,49661.0,20.6449,20.6531,20.6201,20.6449,49661.0
2016-05-06 15:45:00,25.05,25.06,25.02,25.05,40930.0,20.6449,20.6531,20.6201,20.6449,40930.0
2016-05-06 15:50:00,25.05,25.11,25.04,25.06,52157.0,20.6449,20.6943,20.6366,20.6531,52157.0
2016-05-06 15:55:00,25.06,25.1,25.02,25.05,246608.0,20.6531,20.6861,20.6201,20.6449,246608.0
2016-05-09 09:30:00,25.11,25.24,25.09,25.22,16862.0,20.6943,20.8014,20.6778,20.785,16862.0
2016-05-09 09:35:00,25.24,25.58,25.24,25.57,44173.0,20.8014,21.0817,20.8014,21.0734,44173.0
2016-05-09 09:40:00,25.57,25.58,25.48,25.5,57522.0,21.0734,21.0817,20.9992,21.0157,57522.0
2016-05-09 09:45:00,25.5,25.67,25.43,25.66,46903.0,21.0157,21.1558,20.958,21.1476,46903.0
2016-05-09 09:50:00,25.66,26.0,25.66,25.98,48606.0,21.1476,21.4278,21.1476,21.4113,48606.0
2016-05-09 09:55:00,25.98,25.99,25.8,25.89,74394.0,21.4113,21.4196,21.263,21.3371,74394.0
2016-05-09 10:00:00,25.9,25.9,25.75,25.75,66729.0,21.3454,21.3454,21.2218,21.2218,66729.0
2016-05-09 10:05:00,25.78,25.97,25.78,25.95,20670.0,21.2465,21.4031,21.2465,21.3866,20670.0
2016-05-09 10:10:00,25.95,26.0,25.88,25.96,44028.0,21.3866,21.4278,21.3289,21.3948,44028.0
2016-05-09 10:15:00,25.95,26.0,25.89,25.97,17500.0,21.3866,21.4278,21.3371,21.4031,17500.0
2016-05-09 10:20:00,25.98,25.99,25.82,25.82,34928.0,21.4113,21.4196,21.2794,21.2794,34928.0
2016-05-09 10:25:00,25.82,25.9,25.78,25.87,14795.0,21.2794,21.3454,21.2465,21.3207,14795.0
2016-05-09 10:30:00,25.87,25.91,25.8,25.84,31464.0,21.3207,21.3536,21.263,21.2959,31464.0
2016-05-09 10:35:00,25.85,25.9,25.81,25.84,31050.0,21.3042,21.3454,21.2712,21.2959,31050.0
2016-05-09 10:40:00,25.86,25.9,25.83,25.87,35347.0,21.3124,21.3454,21.2877,21.3207,35347.0
2016-05-09 10:45:00,25.88,25.88,25.84,25.85,21991.0,21.3289,21.3289,21.2959,21.3042,21991.0
2016-05-09 10:50:00,25.86,25.91,25.85,25.85,37898.0,21.3124,21.3536,21.3042,21.3042,37898.0
2016-05-09 10:55:00,25.85,25.88,25.84,25.84,33128.0,21.3042,21.3289,21.2959,21.2959,33128.0
2016-05-09 11:00:00,25.85,25.91,25.85,25.88,14249.0,21.3042,21.3536,21.3042,21.3289,14249.0
2016-05-09 11:05:00,25.88,25.88,25.78,25.78,24600.0,21.3289,21.3289,21.2465,21.2465,24600.0
2016-05-09 11:10:00,25.78,25.82,25.65,25.65,27435.0,21.2465,21.2794,21.1393,21.1393,27435.0
2016-05-09 11:15:00,25.65,25.65,25.44,25.46,30420.0,21.1393,21.1393,20.9663,20.9828,30420.0
2016-05-09 11:20:00,25.46,25.46,25.31,25.33,68274.0,20.9828,20.9828,20.8591,20.8756,68274.0
2016-05-09 11:25:00,25.32,25.42,25.28,25.41,43511.0,20.8674,20.9498,20.8344,20.9415,43511.0
2016-05-09 11:30:00,25.43,25.5,25.43,25.43,25611.0,20.958,21.0157,20.958,20.958,25611.0
2016-05-09 11:35:00,25.43,25.53,25.42,25.49,36287.0,20.958,21.0404,20.9498,21.0075,36287.0
2016-05-09 11:40:00,25.49,25.52,25.46,25.52,13531.0,21.0075,21.0322,20.9828,21.0322,13531.0
2016-05-09 11:45:00,25.52,25.52,25.47,25.48,25036.0,21.0322,21.0322,20.991,20.9992,25036.0
2016-05-09 11:50:00,25.48,25.49,25.38,25.4,16677.0,20.9992,21.0075,20.9168,20.9333,16677.0
2016-05-09 11:55:00,25.4,25.46,25.39,25.45,7156.0,20.9333,20.9828,20.9251,20.9745,7156.0
2016-05-09 12:00:00,25.45,25.48,25.43,25.48,13127.0,20.9745,20.9992,20.958,20.9992,13127.0
2016-05-09 12:05:00,25.48,25.48,25.35,25.39,19407.0,20.9992,20.9992,20.8921,20.9251,19407.0
2016-05-09 12:10:00,25.38,25.47,25.38,25.47,8300.0,20.9168,20.991,20.9168,20.991,8300.0
2016-05-09 12:15:00,25.48,25.48,25.44,25.48,10402.0,20.9992,20.9992,20.9663,20.9992,10402.0
2016-05-09 12:20:00,25.49,25.55,25.49,25.53,22519.0,21.0075,21.0569,21.0075,21.0404,22519.0
2016-05-09 12:25:00,25.53,25.54,25.49,25.5,9504.0,21.0404,21.0487,21.0075,21.0157,9504.0
2016-05-09 12:30:00,25.51,25.62,25.51,25.6,9384.0,21.024,21.1146,21.024,21.0981,9384.0
2016-05-09 12:35:00,25.59,25.59,25.56,25.58,15139.0,21.0899,21.0899,21.0652,21.0817,15139.0
2016-05-09 12:40:00,25.58,25.67,25.57,25.67,23162.0,21.0817,21.1558,21.0734,21.1558,23162.0
2016-05-09 12:45:00,25.67,25.73,25.66,25.71,19470.0,21.1558,21.2053,21.1476,21.1888,19470.0
2016-05-09 12:50:00,25.71,25.72,25.66,25.69,12996.0,21.1888,21.197,21.1476,21.1723,12996.0
2016-05-09 12:55:00,25.7,25.76,25.69,25.76,9838.0,21.1806,21.23,21.1723,21.23,9838.0
2016-05-09 13:00:00,25.76,25.76,25.69,25.72,15400.0,21.23,21.23,21.1723,21.197,15400.0
2016-05-09 13:05:00,25.73,25.81,25.7,25.81,23077.0,21.2053,21.2712,21.1806,21.2712,23077.0
2016-05-09 13:10:00,25.82,25.85,25.73,25.74,17853.0,21.2794,21.3042,21.2053,21.2135,17853.0
2016-05-09 13:15:00,25.73,25.77,25.7,25.71,8075.0,21.2053,21.2382,21.1806,21.1888,8075.0
2016-05-09 13:20:00,25.71,25.74,25.68,25.71,18097.0,21.1888,21.2135,21.1641,21.1888,18097.0
2016-05-09 13:25:00,25.7,25.77,25.69,25.74,18124.0,21.1806,21.2382,21.1723,21.2135,18124.0
2016-05-09 13:30:00,25.75,25.78,25.73,25.75,9300.0,21.2218,21.2465,21.2053,21.2218,9300.0
2016-05-09 13:35:00,25.76,25.77,25.69,25.69,13194.0,21.23,21.2382,21.1723,21.1723,13194.0
2016-05-09 13:40:00,25.69,25.72,25.68,25.71,7543.0,21.1723,21.197,21.1641,21.1888,7543.0
2016-05-09 13:45:00,25.71,25.72,25.65,25.69,25573.0,21.1888,21.197,21.1393,21.1723,25573.0
2016-05-09 13:50:00,25.69,25.73,25.69,25.71,6345.0,21.1723,21.2053,21.1723,21.1888,6345.0
2016-05-09 13:55:00,25.71,25.71,25.65,25.67,11380.0,21.1888,21.1888,21.1393,21.1558,11380.0
2016-05-09 14:00:00,25.67,25.72,25.66,25.67,12480.0,21.1558,21.197,21.1476,21.1558,12480.0
2016-05-09 14:05:00,25.66,25.7,25.64,25.7,29510.0,21.1476,21.1806,21.1311,21.1806,29510.0
2016-05-09 14:10:00,25.71,25.76,25.7,25.71,17681.0,21.1888,21.23,21.1806,21.1888,17681.0
2016-05-09 14:15:00,25.71,25.72,25.65,25.67,16055.0,21.1888,21.197,21.1393,21.1558,16055.0
2016-05-09 14:20:00,25.67,25.72,25.66,25.7,14149.0,21.1558,21.197,21.1476,21.1806,14149.0
2016-05-09 14:25:00,25.7,25.8,25.69,25.8,22378.0,21.1806,21.263,21.1723,21.263,22378.0
2016-05-09 14:30:00,25.79,25.8,25.75,25.76,8804.0,21.2547,21.263,21.2218,21.23,8804.0
2016-05-09 14:35:00,25.75,25.79,25.73,25.78,12331.0,21.2218,21.2547,21.2053,21.2465,12331.0
2016-05-09 14:40:00,25.78,25.81,25.76,25.77,15902.0,21.2465,21.2712,21.23,21.2382,15902.0
2016-05-09 14:45:00,25.77,25.79,25.74,25.75,11805.0,21.2382,21.2547,21.2135,21.2218,11805.0
2016-05-09 14:50:00,25.75,25.85,25.73,25.83,23294.0,21.2218,21.3042,21.2053,21.2877,23294.0
2016-05-09 14:55:00,25.83,25.84,25.75,25.77,19347.0,21.2877,21.2959,21.2218,21.2382,19347.0
2016-05-09 15:00:00,25.77,25.79,25.72,25.74,20790.0,21.2382,21.2547,21.197,21.2135,20790.0
2016-05-09 15:05:00,25.74,25.74,25.67,25.69,26882.0,21.2135,21.2135,21.1558,21.1723,26882.0
2016-05-09 15:10:00,25.69,25.69,25.63,25.69,23413.0,21.1723,21.1723,21.1229,21.1723,23413.0
2016-05-09 15:15:00,25.7,25.74,25.67,25.69,22377.0,21.1806,21.2135,21.1558,21.1723,22377.0
2016-05-09 15:20:00,25.7,25.74,25.7,25.71,11023.0,21.1806,21.2135,21.1806,21.1888,11023.0
2016-05-09 15:25:00,25.71,25.74,25.71,25.72,10539.0,21.1888,21.2135,21.1888,21.197,10539.0
2016-05-09 15:30:00,25.73,25.73,25.68,25.69,33634.0,21.2053,21.2053,21.1641,21.1723,33634.0
2016-05-09 15:35:00,25.7,25.72,25.67,25.68,33426.0,21.1806,21.197,21.1558,21.1641,33426.0
2016-05-09 15:40:00,25.69,25.73,25.68,25.69,33858.0,21.1723,21.2053,21.1641,21.1723,33858.0
2016-05-09 15:45:00,25.69,25.73,25.68,25.69,76199.0,21.1723,21.2053,21.1641,21.1723,76199.0
2016-05-09 15:50:00,25.68,25.68,25.6,25.61,83071.0,21.1641,21.1641,21.0981,21.1064,83071.0
2016-05-09 15:55:00,25.61,25.61,25.56,25.57,135538.0,21.1064,21.1064,21.0652,21.0734,135538.0
2016-05-10 09:30:00,24.6,24.6,24.15,24.34,106082.0,20.274,20.274,19.9031,20.0597,106082.0
2016-05-10 09:35:00,24.29,24.66,24.25,24.63,193847.0,20.0185,20.3234,19.9855,20.2987,193847.0
2016-05-10 09:40:00,24.6,25.15,24.6,25.04,108185.0,20.274,20.7273,20.274,20.6366,108185.0
2016-05-10 09:45:00,25.04,25.12,24.72,24.93,66182.0,20.6366,20.7025,20.3729,20.546,66182.0
2016-05-10 09:50:00,24.94,25.0,24.79,24.98,37561.0,20.5542,20.6036,20.4306,20.5872,37561.0
2016-05-10 09:55:00,24.98,25.0,24.79,24.92,37946.0,20.5872,20.6036,20.4306,20.5377,37946.0
2016-05-10 10:00:00,24.91,24.95,24.8,24.82,28787.0,20.5295,20.5624,20.4388,20.4553,28787.0
2016-05-10 10:05:00,24.82,24.82,24.56,24.67,107656.0,20.4553,20.4553,20.241,20.3317,107656.0
2016-05-10 10:10:00,24.66,24.86,24.66,24.78,114336.0,20.3234,20.4883,20.3234,20.4223,114336.0
2016-05-10 10:15:00,24.78,24.86,24.69,24.86,35094.0,20.4223,20.4883,20.3482,20.4883,35094.0
2016-05-10 10:20:00,24.87,24.96,24.84,24.89,37324.0,20.4965,20.5707,20.4718,20.513,37324.0
2016-05-10 10:25:00,24.88,25.01,24.88,25.0,57087.0,20.5048,20.6119,20.5048,20.6036,57087.0
2016-05-10 10:30:00,25.0,25.01,24.92,24.94,39335.0,20.6036,20.6119,20.5377,20.5542,39335.0
2016-05-10 10:35:00,24.95,24.97,24.9,24.91,37558.0,20.5624,20.5789,20.5212,20.5295,37558.0
2016-05-10 10:40:00,24.92,24.96,24.89,24.94,79391.0,20.5377,20.5707,20.513,20.5542,79391.0
2016-05-10 10:45:00,24.93,24.95,24.91,24.94,25477.0,20.546,20.5624,20.5295,20.5542,25477.0
2016-05-10 10:50:00,24.93,24.95,24.9,24.92,59650.0,20.546,20.5624,20.5212,20.5377,59650.0
2016-05-10 10:55:00,24.93,24.95,24.89,24.9,50761.0,20.546,20.5624,20.513,20.5212,50761.0
2016-05-10 11:00:00,24.9,24.92,24.88,24.91,16413.0,20.5212,20.5377,20.5048,20.5295,16413.0
2016-05-10 11:05:00,24.92,24.95,24.88,24.92,43420.0,20.5377,20.5624,20.5048,20.5377,43420.0
2016-05-10 11:10:00,24.91,24.93,24.89,24.92,32989.0,20.5295,20.546,20.513,20.5377,32989.0
2016-05-10 11:15:00,24.92,24.93,24.86,24.86,23519.0,20.5377,20.546,20.4883,20.4883,23519.0
2016-05-10 11:20:00,24.86,24.88,24.82,24.85,54392.0,20.4883,20.5048,20.4553,20.48,54392.0
2016-05-10 11:25:00,24.85,24.86,24.8,24.8,46208.0,20.48,20.4883,20.4388,20.4388,46208.0
2016-05-10 11:30:00,24.8,24.81,24.69,24.7,44100.0,20.4388,20.4471,20.3482,20.3564,44100.0
2016-05-10 11:35:00,24.7,24.76,24.65,24.72,26027.0,20.3564,20.4059,20.3152,20.3729,26027.0
2016-05-10 11:40:00,24.72,24.72,24.65,24.69,10072.0,20.3729,20.3729,20.3152,20.3482,10072.0
2016-05-10 11:45:00,24.69,24.74,24.69,24.71,11022.0,20.3482,20.3894,20.3482,20.3646,11022.0
2016-05-10 11:50:00,24.7,24.82,24.67,24.82,8960.0,20.3564,20.4553,20.3317,20.4553,8960.0
2016-05-10 11:55:00,24.83,24.9,24.77,24.87,41134.0,20.4635,20.5212,20.4141,20.4965,41134.0
2016-05-10 12:00:00,24.88,24.96,24.82,24.95,21036.0,20.5048,20.5707,20.4553,20.5624,21036.0
2016-05-10 12:05:00,24.94,25.01,24.94,24.99,17675.0,20.5542,20.6119,20.5542,20.5954,17675.0
2016-05-10 12:10:00,25.0,25.05,25.0,25.03,15832.0,20.6036,20.6449,20.6036,20.6284,15832.0
2016-05-10 12:15:00,25.03,25.1,25.03,25.08,12903.0,20.6284,20.6861,20.6284,20.6696,12903.0
2016-05-10 12:20:00,25.09,25.1,25.06,25.06,11036.0,20.6778,20.6861,20.6531,20.6531,11036.0
2016-05-10 12:25:00,25.07,25.12,25.04,25.12,14993.0,20.6613,20.7025,20.6366,20.7025,14993.0
2016-05-10 12:30:00,25.12,25.14,25.02,25.02,17527.0,20.7025,20.719,20.6201,20.6201,17527.0
2016-05-10 12:35:00,25.02,25.05,24.97,25.0,13268.0,20.6201,20.6449,20.5789,20.6036,13268.0
2016-05-10 12:40:00,24.99,25.02,24.92,24.92,59583.0,20.5954,20.6201,20.5377,20.5377,59583.0
2016-05-10 12:45:00,24.92,24.97,24.92,24.95,15555.0,20.5377,20.5789,20.5377,20.5624,15555.0
2016-05-10 12:50:00,24.96,25.03,24.93,25.0,27551.0,20.5707,20.6284,20.546,20.6036,27551.0
2016-05-10 12:55:00,25.01,25.02,25.0,25.0,3971.0,20.6119,20.6201,20.6036,20.6036,3971.0
2016-05-10 13:00:00,25.0,25.06,24.99,25.01,13879.0,20.6036,20.6531,20.5954,20.6119,13879.0
2016-05-10 13:05:00,25.01,25.05,25.01,25.04,6400.0,20.6119,20.6449,20.6119,20.6366,6400.0
2016-05-10 13:10:00,25.03,25.04,25.01,25.02,8064.0,20.6284,20.6366,20.6119,20.6201,8064.0
2016-05-10 13:15:00,25.02,25.04,25.01,25.01,7889.0,20.6201,20.6366,20.6119,20.6119,7889.0
2016-05-10 13:20:00,25.02,25.05,25.01,25.05,16032.0,20.6201,20.6449,20.6119,20.6449,16032.0
2016-05-10 13:25:00,25.05,25.11,25.05,25.1,12104.0,20.6449,20.6943,20.6449,20.6861,12104.0
2016-05-10 13:30:00,25.09,25.12,25.08,25.09,12130.0,20.6778,20.7025,20.6696,20.6778,12130.0
2016-05-10 13:35:00,25.09,25.09,25.04,25.05,14673.0,20.6778,20.6778,20.6366,20.6449,14673.0
2016-05-10 13:40:00,25.06,25.1,25.06,25.08,7764.0,20.6531,20.6861,20.6531,20.6696,7764.0
2016-05-10 13:45:00,25.07,25.09,25.07,25.08,10657.0,20.6613,20.6778,20.6613,20.6696,10657.0
2016-05-10 13:50:00,25.08,25.08,25.04,25.04,9553.0,20.6696,20.6696,20.6366,20.6366,9553.0
2016-05-10 13:55:00,25.04,25.08,25.03,25.08,11915.0,20.6366,20.6696,20.6284,20.6696,11915.0
2016-05-10 14:00:00,25.08,25.1,25.07,25.1,5555.0,20.6696,20.6861,20.6613,20.6861,5555.0
2016-05-10 14:05:00,25.09,25.12,25.08,25.09,15059.0,20.6778,20.7025,20.6696,20.6778,15059.0
2016-05-10 14:10:00,25.08,25.1,25.07,25.07,7655.0,20.6696,20.6861,20.6613,20.6613,7655.0
2016-05-10 14:15:00,25.06,25.08,25.05,25.07,15455.0,20.6531,20.6696,20.6449,20.6613,15455.0
2016-05-10 14:20:00,25.07,25.08,25.04,25.08,20735.0,20.6613,20.6696,20.6366,20.6696,20735.0
2016-05-10 14:25:00,25.08,25.11,25.07,25.07,11174.0,20.6696,20.6943,20.6613,20.6613,11174.0
2016-05-10 14:30:00,25.07,25.07,25.03,25.05,18059.0,20.6613,20.6613,20.6284,20.6449,18059.0
2016-05-10 14:35:00,25.06,25.1,25.05,25.09,16551.0,20.6531,20.6861,20.6449,20.6778,16551.0
2016-05-10 14:40:00,25.09,25.09,25.06,25.09,10577.0,20.6778,20.6778,20.6531,20.6778,10577.0
2016-05-10 14:45:00,25.1,25.1,25.08,25.09,6521.0,20.6861,20.6861,20.6696,20.6778,6521.0
2016-05-10 14:50:00,25.08,25.11,25.07,25.09,9225.0,20.6696,20.6943,20.6613,20.6778,9225.0
2016-05-10 14:55:00,25.1,25.1,25.03,25.05,23693.0,20.6861,20.6861,20.6284,20.6449,23693.0
2016-05-10 15:00:00,25.05,25.07,25.05,25.07,4241.0,20.6449,20.6613,20.6449,20.6613,4241.0
2016-05-10 15:05:00,25.07,25.13,25.05,25.13,20745.0,20.6613,20.7108,20.6449,20.7108,20745.0
2016-05-10 15:10:00,25.13,25.16,25.12,25.14,21244.0,20.7108,20.7355,20.7025,20.719,21244.0
2016-05-10 15:15:00,25.14,25.18,25.14,25.15,21732.0,20.719,20.752,20.719,20.7273,21732.0
2016-05-10 15:20:00,25.16,25.18,25.13,25.17,22370.0,20.7355,20.752,20.7108,20.7438,22370.0
2016-05-10 15:25:00,25.18,25.18,25.12,25.12,12929.0,20.752,20.752,20.7025,20.7025,12929.0
2016-05-10 15:30:00,25.13,25.13,25.08,25.09,23888.0,20.7108,20.7108,20.6696,20.6778,23888.0
2016-05-10 15:35:00,25.09,25.11,25.08,25.11,23755.0,20.6778,20.6943,20.6696,20.6943,23755.0
2016-05-10 15:40:00,25.11,25.14,25.09,25.12,48215.0,20.6943,20.719,20.6778,20.7025,48215.0
2016-05-10 15:45:00,25.13,25.14,25.08,25.09,40657.0,20.7108,20.719,20.6696,20.6778,40657.0
2016-05-10 15:50:00,25.09,25.09,25.05,25.07,49973.0,20.6778,20.6778,20.6449,20.6613,49973.0
2016-05-10 15:55:00,25.07,25.13,25.06,25.1,74280.0,20.6613,20.7108,20.6531,20.6861,74280.0
2016-05-11 09:30:00,24.64,24.68,24.56,24.56,40420.0,20.307,20.3399,20.241,20.241,40420.0
2016-05-11 09:35:00,24.56,24.75,24.44,24.49,30145.0,20.241,20.3976,20.1421,20.1833,30145.0
2016-05-11 09:40:00,24.5,24.84,24.48,24.78,52462.0,20.1916,20.4718,20.1751,20.4223,52462.0
2016-05-11 09:45:00,24.84,24.84,24.72,24.74,15173.0,20.4718,20.4718,20.3729,20.3894,15173.0
2016-05-11 09:50:00,24.73,24.8,24.67,24.78,35360.0,20.3811,20.4388,20.3317,20.4223,35360.0
2016-05-11 09:55:00,24.78,24.79,24.66,24.72,42203.0,20.4223,20.4306,20.3234,20.3729,42203.0
2016-05-11 10:00:00,24.73,24.75,24.48,24.49,42718.0,20.3811,20.3976,20.1751,20.1833,42718.0
2016-05-11 10:05:00,24.5,24.58,24.47,24.57,24908.0,20.1916,20.2575,20.1669,20.2493,24908.0
2016-05-11 10:10:00,24.57,24.6,24.54,24.57,12197.0,20.2493,20.274,20.2245,20.2493,12197.0
2016-05-11 10:15:00,24.58,24.58,24.45,24.56,13916.0,20.2575,20.2575,20.1504,20.241,13916.0
2016-05-11 10:20:00,24.56,24.62,24.55,24.59,18016.0,20.241,20.2905,20.2328,20.2657,18016.0
2016-05-11 10:25:00,24.59,24.64,24.49,24.55,24224.0,20.2657,20.307,20.1833,20.2328,24224.0
2016-05-11 10:30:00,24.55,24.63,24.54,24.59,35739.0,20.2328,20.2987,20.2245,20.2657,35739.0
2016-05-11 10:35:00,24.6,24.63,24.55,24.55,15807.0,20.274,20.2987,20.2328,20.2328,15807.0
2016-05-11 10:40:00,24.57,24.58,24.48,24.48,75324.0,20.2493,20.2575,20.1751,20.1751,75324.0
2016-05-11 10:45:00,24.49,24.51,24.38,24.38,36585.0,20.1833,20.1998,20.0927,20.0927,36585.0
2016-05-11 10:50:00,24.38,24.48,24.38,24.48,20131.0,20.0927,20.1751,20.0927,20.1751,20131.0
2016-05-11 10:55:00,24.5,24.55,24.45,24.46,23411.0,20.1916,20.2328,20.1504,20.1586,23411.0
2016-05-11 11:00:00,24.46,24.48,24.35,24.36,22626.0,20.1586,20.1751,20.068,20.0762,22626.0
2016-05-11 11:05:00,24.35,24.36,24.28,24.29,25806.0,20.068,20.0762,20.0103,20.0185,25806.0
2016-05-11 11:10:00,24.28,24.29,24.24,24.27,38973.0,20.0103,20.0185,19.9773,20.002,38973.0
2016-05-11 11:15:00,24.27,24.27,24.22,24.22,26532.0,20.002,20.002,19.9608,19.9608,26532.0
2016-05-11 11:20:00,24.23,24.27,24.16,24.19,37384.0,19.9691,20.002,19.9114,19.9361,37384.0
2016-05-11 11:25:00,24.2,24.25,24.19,24.19,41375.0,19.9443,19.9855,19.9361,19.9361,41375.0
2016-05-11 11:30:00,24.19,24.22,24.17,24.21,25398.0,19.9361,19.9608,19.9196,19.9526,25398.0
2016-05-11 11:35:00,24.22,24.29,24.22,24.25,15031.0,19.9608,20.0185,19.9608,19.9855,15031.0
2016-05-11 11:40:00,24.24,24.31,24.24,24.31,13560.0,19.9773,20.035,19.9773,20.035,13560.0
2016-05-11 11:45:00,24.31,24.33,24.29,24.3,13634.0,20.035,20.0515,20.0185,20.0267,13634.0
2016-05-11 11:50:00,24.3,24.31,24.26,24.31,9900.0,20.0267,20.035,19.9938,20.035,9900.0
2016-05-11 11:55:00,24.32,24.36,24.3,24.34,29384.0,20.0432,20.0762,20.0267,20.0597,29384.0
2016-05-11 12:00:00,24.32,24.4,24.32,24.4,12652.0,20.0432,20.1092,20.0432,20.1092,12652.0
2016-05-11 12:05:00,24.39,24.41,24.38,24.4,14050.0,20.1009,20.1174,20.0927,20.1092,14050.0
2016-05-11 12:10:00,24.4,24.41,24.36,24.38,19272.0,20.1092,20.1174,20.0762,20.0927,19272.0
2016-05-11 12:15:00,24.38,24.39,24.32,24.33,21542.0,20.0927,20.1009,20.0432,20.0515,21542.0
2016-05-11 12:20:00,24.34,24.4,24.34,24.39,15310.0,20.0597,20.1092,20.0597,20.1009,15310.0
2016-05-11 12:25:00,24.39,24.41,24.38,24.39,7957.0,20.1009,20.1174,20.0927,20.1009,7957.0
2016-05-11 12:30:00,24.39,24.4,24.36,24.37,10607.0,20.1009,20.1092,20.0762,20.0844,10607.0
2016-05-11 12:35:00,24.37,24.39,24.34,24.34,15319.0,20.0844,20.1009,20.0597,20.0597,15319.0
2016-05-11 12:40:00,24.34,24.36,24.33,24.36,11557.0,20.0597,20.0762,20.0515,20.0762,11557.0
2016-05-11 12:45:00,24.36,24.42,24.36,24.42,10692.0,20.0762,20.1256,20.0762,20.1256,10692.0
2016-05-11 12:50:00,24.42,24.42,24.37,24.38,10464.0,20.1256,20.1256,20.0844,20.0927,10464.0
2016-05-11 12:55:00,24.38,24.41,24.35,24.36,20732.0,20.0927,20.1174,20.068,20.0762,20732.0
2016-05-11 13:00:00,24.35,24.37,24.35,24.36,4400.0,20.068,20.0844,20.068,20.0762,4400.0
2016-05-11 13:05:00,24.36,24.41,24.36,24.38,16983.0,20.0762,20.1174,20.0762,20.0927,16983.0
2016-05-11 13:10:00,24.38,24.43,24.38,24.41,27966.0,20.0927,20.1339,20.0927,20.1174,27966.0
2016-05-11 13:15:00,24.42,24.42,24.37,24.38,15730.0,20.1256,20.1256,20.0844,20.0927,15730.0
2016-05-11 13:20:00,24.39,24.42,24.35,24.37,47802.0,20.1009,20.1256,20.068,20.0844,47802.0
2016-05-11 13:25:00,24.37,24.41,24.36,24.41,17922.0,20.0844,20.1174,20.0762,20.1174,17922.0
2016-05-11 13:30:00,24.4,24.41,24.35,24.36,23532.0,20.1092,20.1174,20.068,20.0762,23532.0
2016-05-11 13:35:00,24.36,24.45,24.36,24.45,44768.0,20.0762,20.1504,20.0762,20.1504,44768.0
2016-05-11 13:40:00,24.44,24.45,24.41,24.44,8878.0,20.1421,20.1504,20.1174,20.1421,8878.0
2016-05-11 13:45:00,24.45,24.45,24.42,24.42,15042.0,20.1504,20.1504,20.1256,20.1256,15042.0
2016-05-11 13:50:00,24.42,24.44,24.39,24.4,13002.0,20.1256,20.1421,20.1009,20.1092,13002.0
2016-05-11 13:55:00,24.4,24.42,24.39,24.39,5213.0,20.1092,20.1256,20.1009,20.1009,5213.0
2016-05-11 14:00:00,24.39,24.4,24.36,24.37,32497.0,20.1009,20.1092,20.0762,20.0844,32497.0
2016-05-11 14:05:00,24.36,24.36,24.25,24.25,17386.0,20.0762,20.0762,19.9855,19.9855,17386.0
2016-05-11 14:10:00,24.25,24.26,24.23,24.23,25417.0,19.9855,19.9938,19.9691,19.9691,25417.0
2016-05-11 14:15:00,24.24,24.25,24.17,24.21,21142.0,19.9773,19.9855,19.9196,19.9526,21142.0
2016-05-11 14:20:00,24.2,24.2,24.19,24.19,3729.0,19.9443,19.9443,19.9361,19.9361,3729.0
2016-05-11 14:25:00,24.2,24.22,24.18,24.21,16415.0,19.9443,19.9608,19.9278,19.9526,16415.0
2016-05-11 14:30:00,24.22,24.27,24.21,24.27,8532.0,19.9608,20.002,19.9526,20.002,8532.0
2016-05-11 14:35:00,24.26,24.27,24.2,24.26,16738.0,19.9938,20.002,19.9443,19.9938,16738.0
2016-05-11 14:40:00,24.25,24.26,24.23,24.25,23644.0,19.9855,19.9938,19.9691,19.9855,23644.0
2016-05-11 14:45:00,24.25,24.25,24.13,24.18,49994.0,19.9855,19.9855,19.8866,19.9278,49994.0
2016-05-11 14:50:00,24.19,24.2,24.12,24.13,27512.0,19.9361,19.9443,19.8784,19.8866,27512.0
2016-05-11 14:55:00,24.13,24.14,24.11,24.14,14429.0,19.8866,19.8949,19.8702,19.8949,14429.0
2016-05-11 15:00:00,24.14,24.16,24.11,24.12,38363.0,19.8949,19.9114,19.8702,19.8784,38363.0
2016-05-11 15:05:00,24.12,24.14,24.05,24.13,74672.0,19.8784,19.8949,19.8207,19.8866,74672.0
2016-05-11 15:10:00,24.13,24.19,24.13,24.18,26208.0,19.8866,19.9361,19.8866,19.9278,26208.0
2016-05-11 15:15:00,24.18,24.25,24.18,24.23,22627.0,19.9278,19.9855,19.9278,19.9691,22627.0
2016-05-11 15:20:00,24.23,24.25,24.18,24.21,40659.0,19.9691,19.9855,19.9278,19.9526,40659.0
2016-05-11 15:25:00,24.21,24.24,24.17,24.21,33754.0,19.9526,19.9773,19.9196,19.9526,33754.0
2016-05-11 15:30:00,24.21,24.23,24.19,24.23,30279.0,19.9526,19.9691,19.9361,19.9691,30279.0
2016-05-11 15:35:00,24.23,24.23,24.12,24.18,74740.0,19.9691,19.9691,19.8784,19.9278,74740.0
2016-05-11 15:40:00,24.18,24.19,24.11,24.12,102839.0,19.9278,19.9361,19.8702,19.8784,102839.0
2016-05-11 15:45:00,24.11,24.15,24.09,24.12,123106.0,19.8702,19.9031,19.8537,19.8784,123106.0
2016-05-11 15:50:00,24.12,24.16,24.04,24.06,115149.0,19.8784,19.9114,19.8125,19.829,115149.0
2016-05-11 15:55:00,24.06,24.09,24.05,24.06,126864.0,19.829,19.8537,19.8207,19.829,126864.0
2016-05-12 09:30:00,24.04,24.23,24.03,24.18,24719.0,19.8125,19.9691,19.8042,19.9278,24719.0
2016-05-12 09:35:00,24.18,24.24,24.1,24.2,27580.0,19.9278,19.9773,19.8619,19.9443,27580.0
2016-05-12 09:40:00,24.2,24.23,24.04,24.07,39946.0,19.9443,19.9691,19.8125,19.8372,39946.0
2016-05-12 09:45:00,24.08,24.35,24.05,24.3,39582.0,19.8454,20.068,19.8207,20.0267,39582.0
2016-05-12 09:50:00,24.28,24.37,24.24,24.34,16951.0,20.0103,20.0844,19.9773,20.0597,16951.0
2016-05-12 09:55:00,24.34,24.35,24.04,24.07,29477.0,20.0597,20.068,19.8125,19.8372,29477.0
2016-05-12 10:00:00,24.07,24.25,24.07,24.12,10400.0,19.8372,19.9855,19.8372,19.8784,10400.0
2016-05-12 10:05:00,24.11,24.14,23.97,24.02,52485.0,19.8702,19.8949,19.7548,19.796,52485.0
2016-05-12 10:10:00,24.03,24.08,24.02,24.05,27107.0,19.8042,19.8454,19.796,19.8207,27107.0
2016-05-12 10:15:00,24.04,24.08,23.97,24.01,25570.0,19.8125,19.8454,19.7548,19.7877,25570.0
2016-05-12 10:20:00,24.03,24.11,24.01,24.11,31391.0,19.8042,19.8702,19.7877,19.8702,31391.0
2016-05-12 10:25:00,24.11,24.25,24.09,24.11,41812.0,19.8702,19.9855,19.8537,19.8702,41812.0
2016-05-12 10:30:00,24.1,24.11,24.03,24.04,29830.0,19.8619,19.8702,19.8042,19.8125,29830.0
2016-05-12 10:35:00,24.04,24.15,24.01,24.12,23110.0,19.8125,19.9031,19.7877,19.8784,23110.0
2016-05-12 10:40:00,24.11,24.11,24.01,24.02,17011.0,19.8702,19.8702,19.7877,19.796,17011.0
2016-05-12 10:45:00,24.02,24.1,24.0,24.07,28216.0,19.796,19.8619,19.7795,19.8372,28216.0
2016-05-12 10:50:00,24.06,24.12,24.04,24.12,11410.0,19.829,19.8784,19.8125,19.8784,11410.0
2016-05-12 10:55:00,24.1,24.12,24.03,24.09,41710.0,19.8619,19.8784,19.8042,19.8537,41710.0
2016-05-12 11:00:00,24.09,24.09,23.99,24.02,27675.0,19.8537,19.8537,19.7713,19.796,27675.0
2016-05-12 11:05:00,24.02,24.05,24.0,24.0,29573.0,19.796,19.8207,19.7795,19.7795,29573.0
2016-05-12 11:10:00,24.0,24.0,23.92,23.93,29743.0,19.7795,19.7795,19.7136,19.7218,29743.0
2016-05-12 11:15:00,23.93,23.99,23.9,23.98,31435.0,19.7218,19.7713,19.6971,19.763,31435.0
2016-05-12 11:20:00,23.98,24.04,23.94,24.04,16125.0,19.763,19.8125,19.7301,19.8125,16125.0
2016-05-12 11:25:00,24.04,24.19,24.04,24.19,25515.0,19.8125,19.9361,19.8125,19.9361,25515.0
2016-05-12 11:30:00,24.19,24.27,24.18,24.25,14555.0,19.9361,20.002,19.9278,19.9855,14555.0
2016-05-12 11:35:00,24.25,24.31,24.24,24.29,12319.0,19.9855,20.035,19.9773,20.0185,12319.0
2016-05-12 11:40:00,24.29,24.36,24.26,24.26,23189.0,20.0185,20.0762,19.9938,19.9938,23189.0
2016-05-12 11:45:00,24.27,24.38,24.26,24.36,42305.0,20.002,20.0927,19.9938,20.0762,42305.0
2016-05-12 11:50:00,24.36,24.43,24.35,24.4,33033.0,20.0762,20.1339,20.068,20.1092,33033.0
2016-05-12 11:55:00,24.4,24.42,24.39,24.41,38768.0,20.1092,20.1256,20.1009,20.1174,38768.0
2016-05-12 12:00:00,24.41,24.43,24.39,24.41,23933.0,20.1174,20.1339,20.1009,20.1174,23933.0
2016-05-12 12:05:00,24.4,24.46,24.4,24.44,25966.0,20.1092,20.1586,20.1092,20.1421,25966.0
2016-05-12 12:10:00,24.44,24.45,24.38,24.43,45080.0,20.1421,20.1504,20.0927,20.1339,45080.0
2016-05-12 12:15:00,24.43,24.44,24.34,24.35,37463.0,20.1339,20.1421,20.0597,20.068,37463.0
2016-05-12 12:20:00,24.36,24.38,24.29,24.3,23749.0,20.0762,20.0927,20.0185,20.0267,23749.0
2016-05-12 12:25:00,24.3,24.3,24.22,24.25,11803.0,20.0267,20.0267,19.9608,19.9855,11803.0
2016-05-12 12:30:00,24.25,24.26,24.21,24.21,8058.0,19.9855,19.9938,19.9526,19.9526,8058.0
2016-05-12 12:35:00,24.2,24.2,24.09,24.12,19628.0,19.9443,19.9443,19.8537,19.8784,19628.0
2016-05-12 12:40:00,24.13,24.14,24.11,24.11,9678.0,19.8866,19.8949,19.8702,19.8702,9678.0
2016-05-12 12:45:00,24.11,24.18,24.05,24.09,123797.0,19.8702,19.9278,19.8207,19.8537,123797.0
2016-05-12 12:50:00,24.09,24.11,24.04,24.04,18328.0,19.8537,19.8702,19.8125,19.8125,18328.0
2016-05-12 12:55:00,24.05,24.16,24.04,24.15,11662.0,19.8207,19.9114,19.8125,19.9031,11662.0
2016-05-12 13:00:00,24.16,24.16,24.1,24.13,16567.0,19.9114,19.9114,19.8619,19.8866,16567.0
2016-05-12 13:05:00,24.12,24.14,24.09,24.1,10507.0,19.8784,19.8949,19.8537,19.8619,10507.0
2016-05-12 13:10:00,24.09,24.14,24.08,24.13,22628.0,19.8537,19.8949,19.8454,19.8866,22628.0
2016-05-12 13:15:00,24.13,24.13,24.08,24.11,11170.0,19.8866,19.8866,19.8454,19.8702,11170.0
2016-05-12 13:20:00,24.11,24.14,24.07,24.13,10218.0,19.8702,19.8949,19.8372,19.8866,10218.0
2016-05-12 13:25:00,24.13,24.19,24.12,24.18,19326.0,19.8866,19.9361,19.8784,19.9278,19326.0
2016-05-12 13:30:00,24.17,24.2,24.15,24.18,16561.0,19.9196,19.9443,19.9031,19.9278,16561.0
2016-05-12 13:35:00,24.18,24.18,24.14,24.17,12793.0,19.9278,19.9278,19.8949,19.9196,12793.0
2016-05-12 13:40:00,24.17,24.21,24.14,24.2,17819.0,19.9196,19.9526,19.8949,19.9443,17819.0
2016-05-12 13:45:00,24.21,24.21,24.17,24.19,10775.0,19.9526,19.9526,19.9196,19.9361,10775.0
2016-05-12 13:50:00,24.19,24.19,24.15,24.17,11023.0,19.9361,19.9361,19.9031,19.9196,11023.0
2016-05-12 13:55:00,24.17,24.3,24.16,24.3,33621.0,19.9196,20.0267,19.9114,20.0267,33621.0
2016-05-12 14:00:00,24.3,24.35,24.29,24.32,20760.0,20.0267,20.068,20.0185,20.0432,20760.0
2016-05-12 14:05:00,24.32,24.36,24.32,24.36,22753.0,20.0432,20.0762,20.0432,20.0762,22753.0
2016-05-12 14:10:00,24.36,24.41,24.36,24.38,54316.0,20.0762,20.1174,20.0762,20.0927,54316.0
2016-05-12 14:15:00,24.38,24.4,24.34,24.39,17369.0,20.0927,20.1092,20.0597,20.1009,17369.0
2016-05-12 14:20:00,24.4,24.4,24.35,24.4,50167.0,20.1092,20.1092,20.068,20.1092,50167.0
2016-05-12 14:25:00,24.4,24.4,24.38,24.38,18648.0,20.1092,20.1092,20.0927,20.0927,18648.0
2016-05-12 14:30:00,24.38,24.41,24.3,24.3,24175.0,20.0927,20.1174,20.0267,20.0267,24175.0
2016-05-12 14:35:00,24.31,24.32,24.23,24.23,42254.0,20.035,20.0432,19.9691,19.9691,42254.0
2016-05-12 14:40:00,24.24,24.32,24.24,24.29,13099.0,19.9773,20.0432,19.9773,20.0185,13099.0
2016-05-12 14:45:00,24.28,24.32,24.27,24.28,14265.0,20.0103,20.0432,20.002,20.0103,14265.0
2016-05-12 14:50:00,24.28,24.34,24.28,24.32,22705.0,20.0103,20.0597,20.0103,20.0432,22705.0
2016-05-12 14:55:00,24.32,24.34,24.32,24.32,5154.0,20.0432,20.0597,20.0432,20.0432,5154.0
2016-05-12 15:00:00,24.33,24.33,24.25,24.26,46502.0,20.0515,20.0515,19.9855,19.9938,46502.0
2016-05-12 15:05:00,24.27,24.33,24.26,24.32,37040.0,20.002,20.0515,19.9938,20.0432,37040.0
2016-05-12 15:10:00,24.31,24.36,24.3,24.36,28136.0,20.035,20.0762,20.0267,20.0762,28136.0
2016-05-12 15:15:00,24.36,24.36,24.27,24.29,22799.0,20.0762,20.0762,20.002,20.0185,22799.0
2016-05-12 15:20:00,24.29,24.34,24.25,24.31,38223.0,20.0185,20.0597,19.9855,20.035,38223.0
2016-05-12 15:25:00,24.31,24.34,24.3,24.34,23390.0,20.035,20.0597,20.0267,20.0597,23390.0
2016-05-12 15:30:00,24.34,24.34,24.28,24.32,29380.0,20.0597,20.0597,20.0103,20.0432,29380.0
2016-05-12 15:35:00,24.32,24.33,24.27,24.31,30481.0,20.0432,20.0515,20.002,20.035,30481.0
2016-05-12 15:40:00,24.32,24.32,24.26,24.28,24019.0,20.0432,20.0432,19.9938,20.0103,24019.0
2016-05-12 15:45:00,24.27,24.3,24.23,24.3,52645.0,20.002,20.0267,19.9691,20.0267,52645.0
2016-05-12 15:50:00,24.3,24.31,24.26,24.28,96232.0,20.0267,20.035,19.9938,20.0103,96232.0
2016-05-12 15:55:00,24.28,24.29,24.22,24.26,145511.0,20.0103,20.0185,19.9608,19.9938,145511.0
2016-05-13 09:30:00,23.95,24.02,23.9,23.9,50888.0,19.7383,19.796,19.6971,19.6971,50888.0
2016-05-13 09:35:00,23.9,24.12,23.9,24.12,21708.0,19.6971,19.8784,19.6971,19.8784,21708.0
2016-05-13 09:40:00,24.08,24.3,24.08,24.23,16543.0,19.8454,20.0267,19.8454,19.9691,16543.0
2016-05-13 09:45:00,24.22,24.28,24.18,24.26,11140.0,19.9608,20.0103,19.9278,19.9938,11140.0
2016-05-13 09:50:00,24.27,24.27,24.04,24.04,12303.0,20.002,20.002,19.8125,19.8125,12303.0
2016-05-13 09:55:00,24.04,24.08,23.99,24.07,28196.0,19.8125,19.8454,19.7713,19.8372,28196.0
2016-05-13 10:00:00,24.08,24.11,24.02,24.09,20379.0,19.8454,19.8702,19.796,19.8537,20379.0
2016-05-13 10:05:00,24.09,24.09,23.98,24.05,40502.0,19.8537,19.8537,19.763,19.8207,40502.0
2016-05-13 10:10:00,24.05,24.12,24.03,24.05,24228.0,19.8207,19.8784,19.8042,19.8207,24228.0
2016-05-13 10:15:00,24.06,24.2,24.03,24.2,14537.0,19.829,19.9443,19.8042,19.9443,14537.0
2016-05-13 10:20:00,24.2,24.21,24.13,24.13,12793.0,19.9443,19.9526,19.8866,19.8866,12793.0
2016-05-13 10:25:00,24.13,24.19,24.09,24.12,22814.0,19.8866,19.9361,19.8537,19.8784,22814.0
2016-05-13 10:30:00,24.11,24.11,24.03,24.08,13992.0,19.8702,19.8702,19.8042,19.8454,13992.0
2016-05-13 10:35:00,24.08,24.23,24.08,24.18,15548.0,19.8454,19.9691,19.8454,19.9278,15548.0
2016-05-13 10:40:00,24.18,24.2,24.13,24.14,12383.0,19.9278,19.9443,19.8866,19.8949,12383.0
2016-05-13 10:45:00,24.14,24.16,24.12,24.15,48760.0,19.8949,19.9114,19.8784,19.9031,48760.0
2016-05-13 10:50:00,24.14,24.19,24.13,24.17,63287.0,19.8949,19.9361,19.8866,19.9196,63287.0
2016-05-13 10:55:00,24.16,24.2,24.14,24.2,56747.0,19.9114,19.9443,19.8949,19.9443,56747.0
2016-05-13 11:00:00,24.19,24.32,24.17,24.28,35456.0,19.9361,20.0432,19.9196,20.0103,35456.0
2016-05-13 11:05:00,24.28,24.34,24.26,24.34,71839.0,20.0103,20.0597,19.9938,20.0597,71839.0
2016-05-13 11:10:00,24.34,24.47,24.31,24.39,60619.0,20.0597,20.1669,20.035,20.1009,60619.0
2016-05-13 11:15:00,24.38,24.52,24.37,24.52,29486.0,20.0927,20.2081,20.0844,20.2081,29486.0
2016-05-13 11:20:00,24.52,24.53,24.43,24.46,45720.0,20.2081,20.2163,20.1339,20.1586,45720.0
2016-05-13 11:25:00,24.47,24.5,24.39,24.39,35723.0,20.1669,20.1916,20.1009,20.1009,35723.0
2016-05-13 11:30:00,24.39,24.4,24.29,24.32,30298.0,20.1009,20.1092,20.0185,20.0432,30298.0
2016-05-13 11:35:00,24.32,24.32,24.2,24.23,59900.0,20.0432,20.0432,19.9443,19.9691,59900.0
2016-05-13 11:40:00,24.23,24.26,24.18,24.18,43339.0,19.9691,19.9938,19.9278,19.9278,43339.0
2016-05-13 11:45:00,24.17,24.19,24.06,24.06,22693.0,19.9196,19.9361,19.829,19.829,22693.0
2016-05-13 11:50:00,24.07,24.09,24.03,24.07,52689.0,19.8372,19.8537,19.8042,19.8372,52689.0
2016-05-13 11:55:00,24.07,24.13,24.07,24.1,18540.0,19.8372,19.8866,19.8372,19.8619,18540.0
2016-05-13 12:00:00,24.1,24.17,24.1,24.14,13690.0,19.8619,19.9196,19.8619,19.8949,13690.0
2016-05-13 12:05:00,24.14,24.17,24.12,24.12,8188.0,19.8949,19.9196,19.8784,19.8784,8188.0
2016-05-13 12:10:00,24.12,24.2,24.12,24.16,17637.0,19.8784,19.9443,19.8784,19.9114,17637.0
2016-05-13 12:15:00,24.16,24.23,24.14,24.21,7136.0,19.9114,19.9691,19.8949,19.9526,7136.0
2016-05-13 12:20:00,24.2,24.32,24.19,24.29,12136.0,19.9443,20.0432,19.9361,20.0185,12136.0
2016-05-13 12:25:00,24.29,24.38,24.29,24.36,10634.0,20.0185,20.0927,20.0185,20.0762,10634.0
2016-05-13 12:30:00,24.35,24.38,24.32,24.32,9803.0,20.068,20.0927,20.0432,20.0432,9803.0
2016-05-13 12:35:00,24.34,24.34,24.24,24.24,6397.0,20.0597,20.0597,19.9773,19.9773,6397.0
2016-05-13 12:40:00,24.25,24.25,24.12,24.14,11041.0,19.9855,19.9855,19.8784,19.8949,11041.0
2016-05-13 12:45:00,24.14,24.2,24.13,24.16,6877.0,19.8949,19.9443,19.8866,19.9114,6877.0
2016-05-13 12:50:00,24.15,24.22,24.15,24.18,9641.0,19.9031,19.9608,19.9031,19.9278,9641.0
2016-05-13 12:55:00,24.16,24.16,24.13,24.14,3529.0,19.9114,19.9114,19.8866,19.8949,3529.0
2016-05-13 13:00:00,24.13,24.15,24.12,24.15,7310.0,19.8866,19.9031,19.8784,19.9031,7310.0
2016-05-13 13:05:00,24.15,24.16,24.1,24.13,9694.0,19.9031,19.9114,19.8619,19.8866,9694.0
2016-05-13 13:10:00,24.14,24.15,24.11,24.14,5805.0,19.8949,19.9031,19.8702,19.8949,5805.0
2016-05-13 13:15:00,24.13,24.13,24.07,24.09,9818.0,19.8866,19.8866,19.8372,19.8537,9818.0
2016-05-13 13:20:00,24.09,24.14,24.06,24.08,13048.0,19.8537,19.8949,19.829,19.8454,13048.0
2016-05-13 13:25:00,24.08,24.09,24.04,24.04,8992.0,19.8454,19.8537,19.8125,19.8125,8992.0
2016-05-13 13:30:00,24.05,24.12,24.04,24.11,10471.0,19.8207,19.8784,19.8125,19.8702,10471.0
2016-05-13 13:35:00,24.11,24.12,24.08,24.09,9703.0,19.8702,19.8784,19.8454,19.8537,9703.0
2016-05-13 13:40:00,24.08,24.11,24.06,24.09,10741.0,19.8454,19.8702,19.829,19.8537,10741.0
2016-05-13 13:45:00,24.09,24.11,24.05,24.05,10760.0,19.8537,19.8702,19.8207,19.8207,10760.0
2016-05-13 13:50:00,24.05,24.05,24.01,24.01,36155.0,19.8207,19.8207,19.7877,19.7877,36155.0
2016-05-13 13:55:00,24.01,24.03,24.0,24.02,13632.0,19.7877,19.8042,19.7795,19.796,13632.0
2016-05-13 14:00:00,24.03,24.1,24.02,24.1,19534.0,19.8042,19.8619,19.796,19.8619,19534.0
2016-05-13 14:05:00,24.09,24.1,24.06,24.07,7051.0,19.8537,19.8619,19.829,19.8372,7051.0
2016-05-13 14:10:00,24.08,24.08,24.04,24.05,7445.0,19.8454,19.8454,19.8125,19.8207,7445.0
2016-05-13 14:15:00,24.04,24.05,24.01,24.03,15313.0,19.8125,19.8207,19.7877,19.8042,15313.0
2016-05-13 14:20:00,24.02,24.02,23.96,23.98,10990.0,19.796,19.796,19.7465,19.763,10990.0
2016-05-13 14:25:00,23.99,24.03,23.98,24.03,10874.0,19.7713,19.8042,19.763,19.8042,10874.0
2016-05-13 14:30:00,24.03,24.06,24.0,24.01,19028.0,19.8042,19.829,19.7795,19.7877,19028.0
2016-05-13 14:35:00,24.01,24.03,24.0,24.01,10173.0,19.7877,19.8042,19.7795,19.7877,10173.0
2016-05-13 14:40:00,24.0,24.0,23.97,24.0,14537.0,19.7795,19.7795,19.7548,19.7795,14537.0
2016-05-13 14:45:00,24.0,24.02,23.99,24.01,19047.0,19.7795,19.796,19.7713,19.7877,19047.0
2016-05-13 14:50:00,24.02,24.05,23.98,23.98,17240.0,19.796,19.8207,19.763,19.763,17240.0
2016-05-13 14:55:00,23.98,24.02,23.96,24.01,14874.0,19.763,19.796,19.7465,19.7877,14874.0
2016-05-13 15:00:00,24.01,24.02,24.0,24.01,9523.0,19.7877,19.796,19.7795,19.7877,9523.0
2016-05-13 15:05:00,24.01,24.02,23.99,24.01,24499.0,19.7877,19.796,19.7713,19.7877,24499.0
2016-05-13 15:10:00,24.01,24.02,23.99,24.01,9399.0,19.7877,19.796,19.7713,19.7877,9399.0
2016-05-13 15:15:00,24.01,24.06,24.01,24.04,16987.0,19.7877,19.829,19.7877,19.8125,16987.0
2016-05-13 15:20:00,24.05,24.06,24.03,24.04,10972.0,19.8207,19.829,19.8042,19.8125,10972.0
2016-05-13 15:25:00,24.03,24.07,24.02,24.04,20430.0,19.8042,19.8372,19.796,19.8125,20430.0
2016-05-13 15:30:00,24.04,24.05,23.99,24.01,21897.0,19.8125,19.8207,19.7713,19.7877,21897.0
2016-05-13 15:35:00,24.0,24.03,23.99,24.01,36706.0,19.7795,19.8042,19.7713,19.7877,36706.0
2016-05-13 15:40:00,24.01,24.04,23.99,24.04,56594.0,19.7877,19.8125,19.7713,19.8125,56594.0
2016-05-13 15:45:00,24.03,24.04,24.02,24.03,21018.0,19.8042,19.8125,19.796,19.8042,21018.0
2016-05-13 15:50:00,24.03,24.04,23.99,24.01,69730.0,19.8042,19.8125,19.7713,19.7877,69730.0
2016-05-13 15:55:00,24.0,24.06,24.0,24.05,149149.0,19.7795,19.829,19.7795,19.8207,149149.0
2016-05-16 09:30:00,24.07,24.12,23.99,24.12,23781.0,19.8372,19.8784,19.7713,19.8784,23781.0
2016-05-16 09:35:00,24.11,24.2,23.95,24.03,20038.0,19.8702,19.9443,19.7383,19.8042,20038.0
2016-05-16 09:40:00,24.02,24.19,24.02,24.17,20309.0,19.796,19.9361,19.796,19.9196,20309.0
2016-05-16 09:45:00,24.2,24.34,24.11,24.11,25076.0,19.9443,20.0597,19.8702,19.8702,25076.0
2016-05-16 09:50:00,24.12,24.19,24.06,24.09,50806.0,19.8784,19.9361,19.829,19.8537,50806.0
2016-05-16 09:55:00,24.09,24.09,23.9,23.93,32200.0,19.8537,19.8537,19.6971,19.7218,32200.0
2016-05-16 10:00:00,23.94,24.0,23.91,24.0,26037.0,19.7301,19.7795,19.7053,19.7795,26037.0
2016-05-16 10:05:00,24.0,24.16,24.0,24.12,35868.0,19.7795,19.9114,19.7795,19.8784,35868.0
2016-05-16 10:10:00,24.13,24.16,24.09,24.09,34071.0,19.8866,19.9114,19.8537,19.8537,34071.0
2016-05-16 10:15:00,24.09,24.16,24.03,24.04,18762.0,19.8537,19.9114,19.8042,19.8125,18762.0
2016-05-16 10:20:00,24.04,24.1,24.01,24.06,23529.0,19.8125,19.8619,19.7877,19.829,23529.0
2016-05-16 10:25:00,24.05,24.19,24.04,24.17,24209.0,19.8207,19.9361,19.8125,19.9196,24209.0
2016-05-16 10:30:00,24.18,24.18,24.1,24.14,26506.0,19.9278,19.9278,19.8619,19.8949,26506.0
2016-05-16 10:35:00,24.14,24.21,24.13,24.2,36173.0,19.8949,19.9526,19.8866,19.9443,36173.0
2016-05-16 10:40:00,24.2,24.27,24.2,24.23,16572.0,19.9443,20.002,19.9443,19.9691,16572.0
2016-05-16 10:45:00,24.23,24.24,24.16,24.23,24000.0,19.9691,19.9773,19.9114,19.9691,24000.0
2016-05-16 10:50:00,24.24,24.28,24.19,24.2,28726.0,19.9773,20.0103,19.9361,19.9443,28726.0
2016-05-16 10:55:00,24.2,24.21,24.16,24.16,22379.0,19.9443,19.9526,19.9114,19.9114,22379.0
2016-05-16 11:00:00,24.15,24.22,24.15,24.19,19692.0,19.9031,19.9608,19.9031,19.9361,19692.0
2016-05-16 11:05:00,24.19,24.2,24.07,24.11,16127.0,19.9361,19.9443,19.8372,19.8702,16127.0
2016-05-16 11:10:00,24.1,24.13,24.07,24.1,12372.0,19.8619,19.8866,19.8372,19.8619,12372.0
2016-05-16 11:15:00,24.09,24.13,24.06,24.13,21563.0,19.8537,19.8866,19.829,19.8866,21563.0
2016-05-16 11:20:00,24.14,24.19,24.07,24.11,31456.0,19.8949,19.9361,19.8372,19.8702,31456.0
2016-05-16 11:25:00,24.1,24.19,24.1,24.18,12493.0,19.8619,19.9361,19.8619,19.9278,12493.0
2016-05-16 11:30:00,24.18,24.22,24.16,24.18,11600.0,19.9278,19.9608,19.9114,19.9278,11600.0
2016-05-16 11:35:00,24.18,24.22,24.15,24.21,19423.0,19.9278,19.9608,19.9031,19.9526,19423.0
2016-05-16 11:40:00,24.22,24.25,24.2,24.23,13191.0,19.9608,19.9855,19.9443,19.9691,13191.0
2016-05-16 11:45:00,24.24,24.28,24.23,24.25,12275.0,19.9773,20.0103,19.9691,19.9855,12275.0
2016-05-16 11:50:00,24.25,24.28,24.21,24.23,11844.0,19.9855,20.0103,19.9526,19.9691,11844.0
2016-05-16 11:55:00,24.23,24.34,24.21,24.33,40877.0,19.9691,20.0597,19.9526,20.0515,40877.0
2016-05-16 12:00:00,24.33,24.34,24.29,24.3,17827.0,20.0515,20.0597,20.0185,20.0267,17827.0
2016-05-16 12:05:00,24.3,24.35,24.29,24.29,18888.0,20.0267,20.068,20.0185,20.0185,18888.0
2016-05-16 12:10:00,24.29,24.3,24.26,24.29,13540.0,20.0185,20.0267,19.9938,20.0185,13540.0
2016-05-16 12:15:00,24.28,24.32,24.27,24.29,9037.0,20.0103,20.0432,20.002,20.0185,9037.0
2016-05-16 12:20:00,24.29,24.31,24.25,24.3,7817.0,20.0185,20.035,19.9855,20.0267,7817.0
2016-05-16 12:25:00,24.31,24.32,24.25,24.25,10906.0,20.035,20.0432,19.9855,19.9855,10906.0
2016-05-16 12:30:00,24.26,24.32,24.26,24.31,8233.0,19.9938,20.0432,19.9938,20.035,8233.0
2016-05-16 12:35:00,24.29,24.3,24.25,24.28,7017.0,20.0185,20.0267,19.9855,20.0103,7017.0
2016-05-16 12:40:00,24.28,24.32,24.25,24.3,12774.0,20.0103,20.0432,19.9855,20.0267,12774.0
2016-05-16 12:45:00,24.3,24.36,24.29,24.32,16471.0,20.0267,20.0762,20.0185,20.0432,16471.0
2016-05-16 12:50:00,24.32,24.32,24.28,24.29,15206.0,20.0432,20.0432,20.0103,20.0185,15206.0
2016-05-16 12:55:00,24.28,24.33,24.27,24.33,19321.0,20.0103,20.0515,20.002,20.0515,19321.0
2016-05-16 13:00:00,24.33,24.35,24.29,24.3,14828.0,20.0515,20.068,20.0185,20.0267,14828.0
2016-05-16 13:05:00,24.3,24.32,24.28,24.28,4318.0,20.0267,20.0432,20.0103,20.0103,4318.0
2016-05-16 13:10:00,24.27,24.3,24.26,24.3,6512.0,20.002,20.0267,19.9938,20.0267,6512.0
2016-05-16 13:15:00,24.31,24.34,24.29,24.29,9025.0,20.035,20.0597,20.0185,20.0185,9025.0
2016-05-16 13:20:00,24.3,24.34,24.3,24.31,7505.0,20.0267,20.0597,20.0267,20.035,7505.0
2016-05-16 13:25:00,24.31,24.32,24.25,24.28,6760.0,20.035,20.0432,19.9855,20.0103,6760.0
2016-05-16 13:30:00,24.27,24.31,24.25,24.27,9697.0,20.002,20.035,19.9855,20.002,9697.0
2016-05-16 13:35:00,24.27,24.31,24.26,24.3,7478.0,20.002,20.035,19.9938,20.0267,7478.0
2016-05-16 13:40:00,24.29,24.29,24.23,24.24,9010.0,20.0185,20.0185,19.9691,19.9773,9010.0
2016-05-16 13:45:00,24.23,24.28,24.23,24.28,31830.0,19.9691,20.0103,19.9691,20.0103,31830.0
2016-05-16 13:50:00,24.28,24.3,24.27,24.27,15572.0,20.0103,20.0267,20.002,20.002,15572.0
2016-05-16 13:55:00,24.28,24.31,24.27,24.3,14691.0,20.0103,20.035,20.002,20.0267,14691.0
2016-05-16 14:00:00,24.3,24.37,24.3,24.37,26726.0,20.0267,20.0844,20.0267,20.0844,26726.0
2016-05-16 14:05:00,24.36,24.37,24.3,24.33,28314.0,20.0762,20.0844,20.0267,20.0515,28314.0
2016-05-16 14:10:00,24.33,24.35,24.32,24.34,13076.0,20.0515,20.068,20.0432,20.0597,13076.0
2016-05-16 14:15:00,24.35,24.35,24.32,24.32,14490.0,20.068,20.068,20.0432,20.0432,14490.0
2016-05-16 14:20:00,24.33,24.35,24.32,24.32,8846.0,20.0515,20.068,20.0432,20.0432,8846.0
2016-05-16 14:25:00,24.32,24.33,24.29,24.33,21510.0,20.0432,20.0515,20.0185,20.0515,21510.0
2016-05-16 14:30:00,24.33,24.35,24.3,24.34,28812.0,20.0515,20.068,20.0267,20.0597,28812.0
2016-05-16 14:35:00,24.34,24.38,24.3,24.38,15579.0,20.0597,20.0927,20.0267,20.0927,15579.0
2016-05-16 14:40:00,24.38,24.42,24.37,24.41,37841.0,20.0927,20.1256,20.0844,20.1174,37841.0
2016-05-16 14:45:00,24.42,24.45,24.33,24.33,96705.0,20.1256,20.1504,20.0515,20.0515,96705.0
2016-05-16 14:50:00,24.34,24.34,24.27,24.27,18141.0,20.0597,20.0597,20.002,20.002,18141.0
2016-05-16 14:55:00,24.27,24.28,24.25,24.25,12357.0,20.002,20.0103,19.9855,19.9855,12357.0
2016-05-16 15:00:00,24.26,24.31,24.25,24.31,16861.0,19.9938,20.035,19.9855,20.035,16861.0
2016-05-16 15:05:00,24.3,24.31,24.28,24.3,15830.0,20.0267,20.035,20.0103,20.0267,15830.0
2016-05-16 15:10:00,24.31,24.31,24.26,24.26,26008.0,20.035,20.035,19.9938,19.9938,26008.0
2016-05-16 15:15:00,24.26,24.27,24.25,24.27,11310.0,19.9938,20.002,19.9855,20.002,11310.0
2016-05-16 15:20:00,24.26,24.27,24.26,24.26,8502.0,19.9938,20.002,19.9938,19.9938,8502.0
2016-05-16 15:25:00,24.26,24.27,24.24,24.27,38479.0,19.9938,20.002,19.9773,20.002,38479.0
2016-05-16 15:30:00,24.27,24.27,24.23,24.23,28131.0,20.002,20.002,19.9691,19.9691,28131.0
2016-05-16 15:35:00,24.23,24.26,24.23,24.25,39248.0,19.9691,19.9938,19.9691,19.9855,39248.0
2016-05-16 15:40:00,24.25,24.25,24.22,24.23,34827.0,19.9855,19.9855,19.9608,19.9691,34827.0
2016-05-16 15:45:00,24.23,24.24,24.18,24.19,55147.0,19.9691,19.9773,19.9278,19.9361,55147.0
2016-05-16 15:50:00,24.19,24.21,24.14,24.14,92635.0,19.9361,19.9526,19.8949,19.8949,92635.0
2016-05-16 15:55:00,24.14,24.26,24.13,24.25,226905.0,19.8949,19.9938,19.8866,19.9855,226905.0
2016-05-17 09:30:00,24.16,24.23,24.02,24.15,38994.0,19.9114,19.9691,19.796,19.9031,38994.0
2016-05-17 09:35:00,24.17,24.17,23.9,23.9,40053.0,19.9196,19.9196,19.6971,19.6971,40053.0
2016-05-17 09:40:00,23.9,23.98,23.73,23.91,158040.0,19.6971,19.763,19.557,19.7053,158040.0
2016-05-17 09:45:00,23.91,23.93,23.71,23.75,40882.0,19.7053,19.7218,19.5405,19.5735,40882.0
2016-05-17 09:50:00,23.74,23.87,23.7,23.75,157582.0,19.5652,19.6724,19.5323,19.5735,157582.0
2016-05-17 09:55:00,23.76,23.98,23.72,23.83,57480.0,19.5817,19.763,19.5487,19.6394,57480.0
2016-05-17 10:00:00,23.84,23.86,23.73,23.86,31228.0,19.6476,19.6641,19.557,19.6641,31228.0
2016-05-17 10:05:00,23.86,23.86,23.76,23.79,32689.0,19.6641,19.6641,19.5817,19.6064,32689.0
2016-05-17 10:10:00,23.77,23.84,23.72,23.78,44235.0,19.5899,19.6476,19.5487,19.5982,44235.0
2016-05-17 10:15:00,23.77,23.77,23.68,23.72,42414.0,19.5899,19.5899,19.5158,19.5487,42414.0
2016-05-17 10:20:00,23.74,23.83,23.69,23.7,58338.0,19.5652,19.6394,19.524,19.5323,58338.0
2016-05-17 10:25:00,23.7,23.75,23.67,23.68,20894.0,19.5323,19.5735,19.5075,19.5158,20894.0
2016-05-17 10:30:00,23.68,23.75,23.65,23.73,37174.0,19.5158,19.5735,19.4911,19.557,37174.0
2016-05-17 10:35:00,23.73,23.75,23.64,23.72,47648.0,19.557,19.5735,19.4828,19.5487,47648.0
2016-05-17 10:40:00,23.71,23.88,23.69,23.87,40643.0,19.5405,19.6806,19.524,19.6724,40643.0
2016-05-17 10:45:00,23.87,23.96,23.87,23.95,22087.0,19.6724,19.7465,19.6724,19.7383,22087.0
2016-05-17 10:50:00,23.95,24.18,23.94,24.18,86633.0,19.7383,19.9278,19.7301,19.9278,86633.0
2016-05-17 10:55:00,24.19,24.28,24.17,24.27,43950.0,19.9361,20.0103,19.9196,20.002,43950.0
2016-05-17 11:00:00,24.27,24.27,24.01,24.07,41589.0,20.002,20.002,19.7877,19.8372,41589.0
2016-05-17 11:05:00,24.09,24.09,23.97,24.02,26886.0,19.8537,19.8537,19.7548,19.796,26886.0
2016-05-17 11:10:00,24.02,24.09,24.0,24.02,22016.0,19.796,19.8537,19.7795,19.796,22016.0
2016-05-17 11:15:00,24.02,24.04,23.93,23.93,31852.0,19.796,19.8125,19.7218,19.7218,31852.0
2016-05-17 11:20:00,23.92,23.93,23.9,23.9,13642.0,19.7136,19.7218,19.6971,19.6971,13642.0
2016-05-17 11:25:00,23.9,23.91,23.84,23.85,16123.0,19.6971,19.7053,19.6476,19.6559,16123.0
2016-05-17 11:30:00,23.85,23.91,23.83,23.91,23379.0,19.6559,19.7053,19.6394,19.7053,23379.0
2016-05-17 11:35:00,23.92,23.99,23.92,23.93,19317.0,19.7136,19.7713,19.7136,19.7218,19317.0
2016-05-17 11:40:00,23.93,23.94,23.88,23.92,15269.0,19.7218,19.7301,19.6806,19.7136,15269.0
2016-05-17 11:45:00,23.92,23.93,23.85,23.87,52109.0,19.7136,19.7218,19.6559,19.6724,52109.0
2016-05-17 11:50:00,23.87,23.94,23.86,23.9,48797.0,19.6724,19.7301,19.6641,19.6971,48797.0
2016-05-17 11:55:00,23.89,23.98,23.85,23.92,39042.0,19.6888,19.763,19.6559,19.7136,39042.0
2016-05-17 12:00:00,23.94,23.96,23.91,23.92,18597.0,19.7301,19.7465,19.7053,19.7136,18597.0
2016-05-17 12:05:00,23.92,23.93,23.81,23.84,34638.0,19.7136,19.7218,19.6229,19.6476,34638.0
2016-05-17 12:10:00,23.85,23.86,23.8,23.84,17612.0,19.6559,19.6641,19.6147,19.6476,17612.0
2016-05-17 12:15:00,23.83,23.84,23.78,23.8,16384.0,19.6394,19.6476,19.5982,19.6147,16384.0
2016-05-17 12:20:00,23.8,23.8,23.75,23.77,11248.0,19.6147,19.6147,19.5735,19.5899,11248.0
2016-05-17 12:25:00,23.77,23.79,23.75,23.79,11657.0,19.5899,19.6064,19.5735,19.6064,11657.0
2016-05-17 12:30:00,23.8,23.82,23.77,23.82,12672.0,19.6147,19.6312,19.5899,19.6312,12672.0
2016-05-17 12:35:00,23.82,23.91,23.81,23.89,12222.0,19.6312,19.7053,19.6229,19.6888,12222.0
2016-05-17 12:40:00,23.89,23.94,23.87,23.87,9614.0,19.6888,19.7301,19.6724,19.6724,9614.0
2016-05-17 12:45:00,23.87,23.88,23.82,23.88,10360.0,19.6724,19.6806,19.6312,19.6806,10360.0
2016-05-17 12:50:00,23.88,23.91,23.87,23.89,14079.0,19.6806,19.7053,19.6724,19.6888,14079.0
2016-05-17 12:55:00,23.88,23.9,23.85,23.89,13528.0,19.6806,19.6971,19.6559,19.6888,13528.0
2016-05-17 13:00:00,23.89,23.89,23.82,23.82,9935.0,19.6888,19.6888,19.6312,19.6312,9935.0
2016-05-17 13:05:00,23.83,23.85,23.81,23.83,13305.0,19.6394,19.6559,19.6229,19.6394,13305.0
2016-05-17 13:10:00,23.84,23.89,23.84,23.89,9054.0,19.6476,19.6888,19.6476,19.6888,9054.0
2016-05-17 13:15:00,23.89,23.9,23.87,23.89,9471.0,19.6888,19.6971,19.6724,19.6888,9471.0
2016-05-17 13:20:00,23.89,23.94,23.89,23.93,15728.0,19.6888,19.7301,19.6888,19.7218,15728.0
2016-05-17 13:25:00,23.93,23.95,23.89,23.91,16899.0,19.7218,19.7383,19.6888,19.7053,16899.0
2016-05-17 13:30:00,23.91,23.91,23.86,23.86,8170.0,19.7053,19.7053,19.6641,19.6641,8170.0
2016-05-17 13:35:00,23.86,23.86,23.81,23.81,6607.0,19.6641,19.6641,19.6229,19.6229,6607.0
2016-05-17 13:40:00,23.8,23.85,23.8,23.8,9001.0,19.6147,19.6559,19.6147,19.6147,9001.0
2016-05-17 13:45:00,23.8,23.8,23.76,23.77,8849.0,19.6147,19.6147,19.5817,19.5899,8849.0
2016-05-17 13:50:00,23.77,23.77,23.71,23.72,15392.0,19.5899,19.5899,19.5405,19.5487,15392.0
2016-05-17 13:55:00,23.73,23.74,23.57,23.6,28011.0,19.557,19.5652,19.4251,19.4498,28011.0
2016-05-17 14:00:00,23.6,23.66,23.6,23.64,10346.0,19.4498,19.4993,19.4498,19.4828,10346.0
2016-05-17 14:05:00,23.64,23.65,23.6,23.62,12709.0,19.4828,19.4911,19.4498,19.4663,12709.0
2016-05-17 14:10:00,23.61,23.64,23.58,23.63,15301.0,19.4581,19.4828,19.4334,19.4746,15301.0
2016-05-17 14:15:00,23.62,23.62,23.48,23.48,36012.0,19.4663,19.4663,19.3509,19.3509,36012.0
2016-05-17 14:20:00,23.49,23.52,23.44,23.46,19688.0,19.3592,19.3839,19.318,19.3345,19688.0
2016-05-17 14:25:00,23.45,23.45,23.36,23.41,46315.0,19.3262,19.3262,19.252,19.2933,46315.0
2016-05-17 14:30:00,23.42,23.42,23.35,23.4,42124.0,19.3015,19.3015,19.2438,19.285,42124.0
2016-05-17 14:35:00,23.4,23.41,23.37,23.39,29092.0,19.285,19.2933,19.2603,19.2768,29092.0
2016-05-17 14:40:00,23.39,23.39,23.34,23.37,22283.0,19.2768,19.2768,19.2356,19.2603,22283.0
2016-05-17 14:45:00,23.37,23.4,23.35,23.36,68598.0,19.2603,19.285,19.2438,19.252,68598.0
2016-05-17 14:50:00,23.36,23.39,23.34,23.37,12177.0,19.252,19.2768,19.2356,19.2603,12177.0
2016-05-17 14:55:00,23.36,23.4,23.31,23.38,19729.0,19.252,19.285,19.2108,19.2685,19729.0
2016-05-17 15:00:00,23.38,23.38,23.31,23.32,66438.0,19.2685,19.2685,19.2108,19.2191,66438.0
2016-05-17 15:05:00,23.34,23.36,23.32,23.33,54375.0,19.2356,19.252,19.2191,19.2273,54375.0
2016-05-17 15:10:00,23.33,23.34,23.25,23.27,29969.0,19.2273,19.2356,19.1614,19.1779,29969.0
2016-05-17 15:15:00,23.26,23.29,23.23,23.24,49925.0,19.1696,19.1944,19.1449,19.1532,49925.0
2016-05-17 15:20:00,23.24,23.25,23.17,23.18,62257.0,19.1532,19.1614,19.0955,19.1037,62257.0
2016-05-17 15:25:00,23.18,23.19,23.12,23.13,79612.0,19.1037,19.1119,19.0543,19.0625,79612.0
2016-05-17 15:30:00,23.12,23.17,23.11,23.14,77847.0,19.0543,19.0955,19.046,19.0707,77847.0
2016-05-17 15:35:00,23.14,23.15,22.99,23.03,318663.0,19.0707,19.079,18.9471,18.9801,318663.0
2016-05-17 15:40:00,23.03,23.12,23.03,23.1,129055.0,18.9801,19.0543,18.9801,19.0378,129055.0
2016-05-17 15:45:00,23.1,23.11,23.01,23.04,239797.0,19.0378,19.046,18.9636,18.9883,239797.0
2016-05-17 15:50:00,23.04,23.13,23.04,23.05,123303.0,18.9883,19.0625,18.9883,18.9966,123303.0
2016-05-17 15:55:00,23.06,23.12,23.01,23.08,366100.0,19.0048,19.0543,18.9636,19.0213,366100.0
2016-05-18 09:30:00,22.92,23.06,22.59,22.85,59455.0,18.8894,19.0048,18.6175,18.8317,59455.0
2016-05-18 09:35:00,22.81,22.85,22.65,22.71,31757.0,18.7988,18.8317,18.6669,18.7164,31757.0
2016-05-18 09:40:00,22.73,22.74,22.55,22.62,98102.0,18.7328,18.7411,18.5845,18.6422,98102.0
2016-05-18 09:45:00,22.64,22.68,22.59,22.62,82849.0,18.6587,18.6916,18.6175,18.6422,82849.0
2016-05-18 09:50:00,22.64,22.75,22.63,22.72,59046.0,18.6587,18.7493,18.6504,18.7246,59046.0
2016-05-18 09:55:00,22.72,22.76,22.69,22.73,50816.0,18.7246,18.7576,18.6999,18.7328,50816.0
2016-05-18 10:00:00,22.74,22.8,22.73,22.75,53395.0,18.7411,18.7905,18.7328,18.7493,53395.0
2016-05-18 10:05:00,22.74,22.82,22.69,22.82,40544.0,18.7411,18.807,18.6999,18.807,40544.0
2016-05-18 10:10:00,22.84,22.94,22.82,22.91,60726.0,18.8235,18.9059,18.807,18.8812,60726.0
2016-05-18 10:15:00,22.92,23.0,22.86,22.87,41166.0,18.8894,18.9554,18.84,18.8482,41166.0
2016-05-18 10:20:00,22.88,23.0,22.81,22.96,80139.0,18.8565,18.9554,18.7988,18.9224,80139.0
2016-05-18 10:25:00,22.98,23.13,22.98,23.1,48301.0,18.9389,19.0625,18.9389,19.0378,48301.0
2016-05-18 10:30:00,23.1,23.1,23.01,23.06,105441.0,19.0378,19.0378,18.9636,19.0048,105441.0
2016-05-18 10:35:00,23.06,23.07,22.92,22.95,28245.0,19.0048,19.013,18.8894,18.9141,28245.0
2016-05-18 10:40:00,22.95,23.01,22.92,22.93,37887.0,18.9141,18.9636,18.8894,18.8977,37887.0
2016-05-18 10:45:00,22.93,22.99,22.85,22.85,49385.0,18.8977,18.9471,18.8317,18.8317,49385.0
2016-05-18 10:50:00,22.85,22.92,22.84,22.87,51042.0,18.8317,18.8894,18.8235,18.8482,51042.0
2016-05-18 10:55:00,22.87,22.88,22.83,22.84,15835.0,18.8482,18.8565,18.8153,18.8235,15835.0
2016-05-18 11:00:00,22.85,22.9,22.8,22.88,24250.0,18.8317,18.8729,18.7905,18.8565,24250.0
2016-05-18 11:05:00,22.88,23.0,22.88,22.98,25241.0,18.8565,18.9554,18.8565,18.9389,25241.0
2016-05-18 11:10:00,22.98,23.03,22.93,23.03,16823.0,18.9389,18.9801,18.8977,18.9801,16823.0
2016-05-18 11:15:00,23.03,23.04,22.92,22.97,22580.0,18.9801,18.9883,18.8894,18.9306,22580.0
2016-05-18 11:20:00,22.98,23.0,22.87,22.87,10256.0,18.9389,18.9554,18.8482,18.8482,10256.0
2016-05-18 11:25:00,22.86,23.01,22.86,23.01,25527.0,18.84,18.9636,18.84,18.9636,25527.0
2016-05-18 11:30:00,23.01,23.01,22.91,22.93,19653.0,18.9636,18.9636,18.8812,18.8977,19653.0
2016-05-18 11:35:00,22.92,23.04,22.92,22.92,20713.0,18.8894,18.9883,18.8894,18.8894,20713.0
2016-05-18 11:40:00,22.92,22.97,22.89,22.9,15605.0,18.8894,18.9306,18.8647,18.8729,15605.0
2016-05-18 11:45:00,22.91,22.99,22.9,22.97,11842.0,18.8812,18.9471,18.8729,18.9306,11842.0
2016-05-18 11:50:00,22.97,23.01,22.95,22.96,16263.0,18.9306,18.9636,18.9141,18.9224,16263.0
2016-05-18 11:55:00,22.97,23.07,22.97,23.0,20926.0,18.9306,19.013,18.9306,18.9554,20926.0
2016-05-18 12:00:00,23.0,23.01,22.95,22.97,11926.0,18.9554,18.9636,18.9141,18.9306,11926.0
2016-05-18 12:05:00,22.97,23.0,22.95,22.96,15670.0,18.9306,18.9554,18.9141,18.9224,15670.0
2016-05-18 12:10:00,22.96,23.04,22.96,23.01,12342.0,18.9224,18.9883,18.9224,18.9636,12342.0
2016-05-18 12:15:00,23.01,23.02,22.95,22.97,10619.0,18.9636,18.9718,18.9141,18.9306,10619.0
2016-05-18 12:20:00,22.97,23.04,22.95,23.04,12790.0,18.9306,18.9883,18.9141,18.9883,12790.0
2016-05-18 12:25:00,23.03,23.03,22.96,22.96,4400.0,18.9801,18.9801,18.9224,18.9224,4400.0
2016-05-18 12:30:00,22.97,23.03,22.95,23.03,12404.0,18.9306,18.9801,18.9141,18.9801,12404.0
2016-05-18 12:35:00,23.03,23.05,22.97,23.04,18544.0,18.9801,18.9966,18.9306,18.9883,18544.0
2016-05-18 12:40:00,23.04,23.04,22.99,22.99,30525.0,18.9883,18.9883,18.9471,18.9471,30525.0
2016-05-18 12:45:00,22.98,23.04,22.98,23.04,11170.0,18.9389,18.9883,18.9389,18.9883,11170.0
2016-05-18 12:50:00,23.04,23.1,23.01,23.09,14505.0,18.9883,19.0378,18.9636,19.0295,14505.0
2016-05-18 12:55:00,23.09,23.17,23.08,23.16,17042.0,19.0295,19.0955,19.0213,19.0872,17042.0
2016-05-18 13:00:00,23.16,23.17,23.11,23.11,15984.0,19.0872,19.0955,19.046,19.046,15984.0
2016-05-18 13:05:00,23.11,23.12,23.08,23.1,9868.0,19.046,19.0543,19.0213,19.0378,9868.0
2016-05-18 13:10:00,23.1,23.15,23.09,23.12,12269.0,19.0378,19.079,19.0295,19.0543,12269.0
2016-05-18 13:15:00,23.1,23.11,23.02,23.03,12224.0,19.0378,19.046,18.9718,18.9801,12224.0
2016-05-18 13:20:00,23.03,23.11,23.02,23.07,16247.0,18.9801,19.046,18.9718,19.013,16247.0
2016-05-18 13:25:00,23.06,23.09,23.03,23.04,18054.0,19.0048,19.0295,18.9801,18.9883,18054.0
2016-05-18 13:30:00,23.04,23.12,23.03,23.08,14980.0,18.9883,19.0543,18.9801,19.0213,14980.0
2016-05-18 13:35:00,23.09,23.09,23.05,23.06,13095.0,19.0295,19.0295,18.9966,19.0048,13095.0
2016-05-18 13:40:00,23.06,23.09,23.0,23.0,14889.0,19.0048,19.0295,18.9554,18.9554,14889.0
2016-05-18 13:45:00,23.01,23.08,23.0,23.05,17519.0,18.9636,19.0213,18.9554,18.9966,17519.0
2016-05-18 13:50:00,23.04,23.06,23.02,23.05,16140.0,18.9883,19.0048,18.9718,18.9966,16140.0
2016-05-18 13:55:00,23.05,23.06,23.03,23.03,8364.0,18.9966,19.0048,18.9801,18.9801,8364.0
2016-05-18 14:00:00,23.03,23.03,22.85,22.87,20074.0,18.9801,18.9801,18.8317,18.8482,20074.0
2016-05-18 14:05:00,22.87,22.94,22.8,22.92,14103.0,18.8482,18.9059,18.7905,18.8894,14103.0
2016-05-18 14:10:00,22.92,22.94,22.86,22.88,16503.0,18.8894,18.9059,18.84,18.8565,16503.0
2016-05-18 14:15:00,22.87,22.91,22.82,22.9,10493.0,18.8482,18.8812,18.807,18.8729,10493.0
2016-05-18 14:20:00,22.9,22.9,22.82,22.86,16758.0,18.8729,18.8729,18.807,18.84,16758.0
2016-05-18 14:25:00,22.85,22.85,22.76,22.85,40181.0,18.8317,18.8317,18.7576,18.8317,40181.0
2016-05-18 14:30:00,22.84,22.84,22.72,22.75,19196.0,18.8235,18.8235,18.7246,18.7493,19196.0
2016-05-18 14:35:00,22.76,22.87,22.75,22.85,19507.0,18.7576,18.8482,18.7493,18.8317,19507.0
2016-05-18 14:40:00,22.85,22.92,22.83,22.89,15743.0,18.8317,18.8894,18.8153,18.8647,15743.0
2016-05-18 14:45:00,22.89,22.92,22.88,22.89,14134.0,18.8647,18.8894,18.8565,18.8647,14134.0
2016-05-18 14:50:00,22.88,22.99,22.88,22.91,18806.0,18.8565,18.9471,18.8565,18.8812,18806.0
2016-05-18 14:55:00,22.91,22.92,22.87,22.89,14796.0,18.8812,18.8894,18.8482,18.8647,14796.0
2016-05-18 15:00:00,22.89,23.01,22.89,23.01,26590.0,18.8647,18.9636,18.8647,18.9636,26590.0
2016-05-18 15:05:00,23.01,23.04,22.99,23.01,38233.0,18.9636,18.9883,18.9471,18.9636,38233.0
2016-05-18 15:10:00,23.01,23.01,22.93,22.98,19404.0,18.9636,18.9636,18.8977,18.9389,19404.0
2016-05-18 15:15:00,22.98,22.99,22.94,22.95,22143.0,18.9389,18.9471,18.9059,18.9141,22143.0
2016-05-18 15:20:00,22.96,22.96,22.87,22.87,25479.0,18.9224,18.9224,18.8482,18.8482,25479.0
2016-05-18 15:25:00,22.87,22.92,22.87,22.88,17702.0,18.8482,18.8894,18.8482,18.8565,17702.0
2016-05-18 15:30:00,22.89,22.96,22.87,22.96,46116.0,18.8647,18.9224,18.8482,18.9224,46116.0
2016-05-18 15:35:00,22.96,22.97,22.88,22.89,44608.0,18.9224,18.9306,18.8565,18.8647,44608.0
2016-05-18 15:40:00,22.89,22.93,22.88,22.92,55613.0,18.8647,18.8977,18.8565,18.8894,55613.0
2016-05-18 15:45:00,22.92,22.94,22.85,22.85,55801.0,18.8894,18.9059,18.8317,18.8317,55801.0
2016-05-18 15:50:00,22.86,22.89,22.85,22.89,71567.0,18.84,18.8647,18.8317,18.8647,71567.0
2016-05-18 15:55:00,22.89,22.94,22.88,22.91,248477.0,18.8647,18.9059,18.8565,18.8812,248477.0
2016-05-19 09:30:00,23.53,24.07,23.53,24.0,94988.0,19.3922,19.8372,19.3922,19.7795,94988.0
2016-05-19 09:35:00,24.0,24.38,24.0,24.3,101255.0,19.7795,20.0927,19.7795,20.0267,101255.0
2016-05-19 09:40:00,24.23,24.6,24.23,24.41,104628.0,19.9691,20.274,19.9691,20.1174,104628.0
2016-05-19 09:45:00,24.36,24.44,24.11,24.17,97863.0,20.0762,20.1421,19.8702,19.9196,97863.0
2016-05-19 09:50:00,24.19,24.39,24.11,24.18,35301.0,19.9361,20.1009,19.8702,19.9278,35301.0
2016-05-19 09:55:00,24.18,24.19,24.0,24.04,63227.0,19.9278,19.9361,19.7795,19.8125,63227.0
2016-05-19 10:00:00,24.04,24.32,24.02,24.32,43214.0,19.8125,20.0432,19.796,20.0432,43214.0
2016-05-19 10:05:00,24.34,24.35,24.2,24.25,32133.0,20.0597,20.068,19.9443,19.9855,32133.0
2016-05-19 10:10:00,24.24,24.25,23.86,23.89,56124.0,19.9773,19.9855,19.6641,19.6888,56124.0
2016-05-19 10:15:00,23.89,24.12,23.79,23.83,112461.0,19.6888,19.8784,19.6064,19.6394,112461.0
2016-05-19 10:20:00,23.83,24.02,23.78,24.02,44728.0,19.6394,19.796,19.5982,19.796,44728.0
2016-05-19 10:25:00,24.03,24.21,23.99,24.08,45805.0,19.8042,19.9526,19.7713,19.8454,45805.0
2016-05-19 10:30:00,24.07,24.11,23.98,24.03,52968.0,19.8372,19.8702,19.763,19.8042,52968.0
2016-05-19 10:35:00,24.03,24.03,23.86,23.88,26109.0,19.8042,19.8042,19.6641,19.6806,26109.0
2016-05-19 10:40:00,23.88,24.05,23.86,24.05,36083.0,19.6806,19.8207,19.6641,19.8207,36083.0
2016-05-19 10:45:00,24.04,24.05,23.96,24.02,34444.0,19.8125,19.8207,19.7465,19.796,34444.0
2016-05-19 10:50:00,24.02,24.02,23.93,23.94,23202.0,19.796,19.796,19.7218,19.7301,23202.0
2016-05-19 10:55:00,23.93,23.94,23.84,23.84,38462.0,19.7218,19.7301,19.6476,19.6476,38462.0
2016-05-19 11:00:00,23.84,23.9,23.81,23.84,44368.0,19.6476,19.6971,19.6229,19.6476,44368.0
2016-05-19 11:05:00,23.84,23.93,23.81,23.91,66597.0,19.6476,19.7218,19.6229,19.7053,66597.0
2016-05-19 11:10:00,23.92,23.92,23.7,23.7,41332.0,19.7136,19.7136,19.5323,19.5323,41332.0
2016-05-19 11:15:00,23.7,23.84,23.7,23.8,42851.0,19.5323,19.6476,19.5323,19.6147,42851.0
2016-05-19 11:20:00,23.79,23.8,23.68,23.68,44056.0,19.6064,19.6147,19.5158,19.5158,44056.0
2016-05-19 11:25:00,23.68,23.71,23.63,23.71,31363.0,19.5158,19.5405,19.4746,19.5405,31363.0
2016-05-19 11:30:00,23.7,23.81,23.69,23.8,38085.0,19.5323,19.6229,19.524,19.6147,38085.0
2016-05-19 11:35:00,23.81,23.81,23.72,23.72,19607.0,19.6229,19.6229,19.5487,19.5487,19607.0
2016-05-19 11:40:00,23.72,23.76,23.69,23.76,26492.0,19.5487,19.5817,19.524,19.5817,26492.0
2016-05-19 11:45:00,23.75,23.85,23.74,23.79,90116.0,19.5735,19.6559,19.5652,19.6064,90116.0
2016-05-19 11:50:00,23.78,23.82,23.75,23.75,13297.0,19.5982,19.6312,19.5735,19.5735,13297.0
2016-05-19 11:55:00,23.74,23.83,23.71,23.82,30918.0,19.5652,19.6394,19.5405,19.6312,30918.0
2016-05-19 12:00:00,23.81,23.89,23.81,23.87,15065.0,19.6229,19.6888,19.6229,19.6724,15065.0
2016-05-19 12:05:00,23.87,23.89,23.81,23.85,22410.0,19.6724,19.6888,19.6229,19.6559,22410.0
2016-05-19 12:10:00,23.84,23.85,23.79,23.83,18335.0,19.6476,19.6559,19.6064,19.6394,18335.0
2016-05-19 12:15:00,23.84,23.94,23.84,23.94,34839.0,19.6476,19.7301,19.6476,19.7301,34839.0
2016-05-19 12:20:00,23.95,24.03,23.92,23.92,46832.0,19.7383,19.8042,19.7136,19.7136,46832.0
2016-05-19 12:25:00,23.91,23.91,23.76,23.8,33329.0,19.7053,19.7053,19.5817,19.6147,33329.0
2016-05-19 12:30:00,23.79,23.81,23.73,23.73,18064.0,19.6064,19.6229,19.557,19.557,18064.0
2016-05-19 12:35:00,23.73,23.85,23.68,23.7,41238.0,19.557,19.6559,19.5158,19.5323,41238.0
2016-05-19 12:40:00,23.69,23.69,23.62,23.67,27705.0,19.524,19.524,19.4663,19.5075,27705.0
2016-05-19 12:45:00,23.67,23.68,23.6,23.61,21786.0,19.5075,19.5158,19.4498,19.4581,21786.0
2016-05-19 12:50:00,23.62,23.64,23.55,23.64,26931.0,19.4663,19.4828,19.4086,19.4828,26931.0
2016-05-19 12:55:00,23.63,23.63,23.57,23.57,12500.0,19.4746,19.4746,19.4251,19.4251,12500.0
2016-05-19 13:00:00,23.58,23.66,23.57,23.66,28951.0,19.4334,19.4993,19.4251,19.4993,28951.0
2016-05-19 13:05:00,23.67,23.68,23.63,23.68,16700.0,19.5075,19.5158,19.4746,19.5158,16700.0
2016-05-19 13:10:00,23.68,23.76,23.66,23.75,22105.0,19.5158,19.5817,19.4993,19.5735,22105.0
2016-05-19 13:15:00,23.75,23.76,23.71,23.71,13400.0,19.5735,19.5817,19.5405,19.5405,13400.0
2016-05-19 13:20:00,23.72,23.74,23.67,23.69,20304.0,19.5487,19.5652,19.5075,19.524,20304.0
2016-05-19 13:25:00,23.68,23.69,23.64,23.69,24732.0,19.5158,19.524,19.4828,19.524,24732.0
2016-05-19 13:30:00,23.68,23.8,23.68,23.8,19033.0,19.5158,19.6147,19.5158,19.6147,19033.0
2016-05-19 13:35:00,23.78,23.82,23.76,23.77,15388.0,19.5982,19.6312,19.5817,19.5899,15388.0
2016-05-19 13:40:00,23.77,23.86,23.76,23.84,31288.0,19.5899,19.6641,19.5817,19.6476,31288.0
2016-05-19 13:45:00,23.85,23.91,23.84,23.89,38284.0,19.6559,19.7053,19.6476,19.6888,38284.0
2016-05-19 13:50:00,23.87,23.88,23.79,23.84,21281.0,19.6724,19.6806,19.6064,19.6476,21281.0
2016-05-19 13:55:00,23.84,23.95,23.84,23.9,26681.0,19.6476,19.7383,19.6476,19.6971,26681.0
2016-05-19 14:00:00,23.89,23.89,23.81,23.82,11845.0,19.6888,19.6888,19.6229,19.6312,11845.0
2016-05-19 14:05:00,23.82,23.87,23.81,23.85,17216.0,19.6312,19.6724,19.6229,19.6559,17216.0
2016-05-19 14:10:00,23.86,23.89,23.84,23.85,18421.0,19.6641,19.6888,19.6476,19.6559,18421.0
2016-05-19 14:15:00,23.85,23.88,23.82,23.88,15746.0,19.6559,19.6806,19.6312,19.6806,15746.0
2016-05-19 14:20:00,23.88,23.88,23.83,23.84,11200.0,19.6806,19.6806,19.6394,19.6476,11200.0
2016-05-19 14:25:00,23.84,23.94,23.83,23.92,21121.0,19.6476,19.7301,19.6394,19.7136,21121.0
2016-05-19 14:30:00,23.91,23.92,23.86,23.86,15200.0,19.7053,19.7136,19.6641,19.6641,15200.0
2016-05-19 14:35:00,23.87,23.89,23.84,23.86,18442.0,19.6724,19.6888,19.6476,19.6641,18442.0
2016-05-19 14:40:00,23.86,23.87,23.82,23.87,19600.0,19.6641,19.6724,19.6312,19.6724,19600.0
2016-05-19 14:45:00,23.88,23.88,23.8,23.81,14800.0,19.6806,19.6806,19.6147,19.6229,14800.0
2016-05-19 14:50:00,23.82,23.82,23.78,23.79,16832.0,19.6312,19.6312,19.5982,19.6064,16832.0
2016-05-19 14:55:00,23.8,23.8,23.77,23.78,10593.0,19.6147,19.6147,19.5899,19.5982,10593.0
2016-05-19 15:00:00,23.78,23.85,23.77,23.84,24238.0,19.5982,19.6559,19.5899,19.6476,24238.0
2016-05-19 15:05:00,23.85,23.91,23.84,23.91,20287.0,19.6559,19.7053,19.6476,19.7053,20287.0
2016-05-19 15:10:00,23.91,23.97,23.9,23.96,24708.0,19.7053,19.7548,19.6971,19.7465,24708.0
2016-05-19 15:15:00,23.97,23.97,23.89,23.94,42699.0,19.7548,19.7548,19.6888,19.7301,42699.0
2016-05-19 15:20:00,23.94,23.96,23.93,23.93,27002.0,19.7301,19.7465,19.7218,19.7218,27002.0
2016-05-19 15:25:00,23.94,24.0,23.92,24.0,94831.0,19.7301,19.7795,19.7136,19.7795,94831.0
2016-05-19 15:30:00,23.99,24.0,23.94,23.96,69679.0,19.7713,19.7795,19.7301,19.7465,69679.0
2016-05-19 15:35:00,23.96,24.0,23.96,23.98,49859.0,19.7465,19.7795,19.7465,19.763,49859.0
2016-05-19 15:40:00,23.98,24.05,23.97,24.03,153072.0,19.763,19.8207,19.7548,19.8042,153072.0
2016-05-19 15:45:00,24.03,24.03,23.91,23.98,137963.0,19.8042,19.8042,19.7053,19.763,137963.0
2016-05-19 15:50:00,23.97,23.99,23.93,23.93,72895.0,19.7548,19.7713,19.7218,19.7218,72895.0
2016-05-19 15:55:00,23.93,23.94,23.86,23.86,178814.0,19.7218,19.7301,19.6641,19.6641,178814.0
2016-05-20 09:30:00,23.64,24.08,23.56,23.95,65077.0,19.4828,19.8454,19.4169,19.7383,65077.0
2016-05-20 09:35:00,23.98,24.11,23.93,23.93,7620.0,19.763,19.8702,19.7218,19.7218,7620.0
2016-05-20 09:40:00,23.9,23.99,23.81,23.81,35547.0,19.6971,19.7713,19.6229,19.6229,35547.0
2016-05-20 09:45:00,23.82,23.84,23.6,23.64,54993.0,19.6312,19.6476,19.4498,19.4828,54993.0
2016-05-20 09:50:00,23.67,23.74,23.55,23.74,45639.0,19.5075,19.5652,19.4086,19.5652,45639.0
2016-05-20 09:55:00,23.72,23.84,23.7,23.81,56749.0,19.5487,19.6476,19.5323,19.6229,56749.0
2016-05-20 10:00:00,23.81,23.93,23.8,23.93,36470.0,19.6229,19.7218,19.6147,19.7218,36470.0
2016-05-20 10:05:00,23.94,24.03,23.94,23.98,55033.0,19.7301,19.8042,19.7301,19.763,55033.0
2016-05-20 10:10:00,23.98,24.09,23.97,24.05,45207.0,19.763,19.8537,19.7548,19.8207,45207.0
2016-05-20 10:15:00,24.05,24.12,24.01,24.1,32004.0,19.8207,19.8784,19.7877,19.8619,32004.0
2016-05-20 10:20:00,24.1,24.12,23.98,24.04,43216.0,19.8619,19.8784,19.763,19.8125,43216.0
2016-05-20 10:25:00,24.04,24.05,23.99,24.01,44097.0,19.8125,19.8207,19.7713,19.7877,44097.0
2016-05-20 10:30:00,24.0,24.13,24.0,24.06,38490.0,19.7795,19.8866,19.7795,19.829,38490.0
2016-05-20 10:35:00,24.07,24.13,24.07,24.11,19875.0,19.8372,19.8866,19.8372,19.8702,19875.0
2016-05-20 10:40:00,24.12,24.16,24.1,24.14,34347.0,19.8784,19.9114,19.8619,19.8949,34347.0
2016-05-20 10:45:00,24.14,24.19,24.13,24.17,19551.0,19.8949,19.9361,19.8866,19.9196,19551.0
2016-05-20 10:50:00,24.18,24.19,24.07,24.07,21214.0,19.9278,19.9361,19.8372,19.8372,21214.0
2016-05-20 10:55:00,24.07,24.08,24.04,24.08,22272.0,19.8372,19.8454,19.8125,19.8454,22272.0
2016-05-20 11:00:00,24.08,24.09,24.05,24.06,15542.0,19.8454,19.8537,19.8207,19.829,15542.0
2016-05-20 11:05:00,24.07,24.14,24.04,24.13,35235.0,19.8372,19.8949,19.8125,19.8866,35235.0
2016-05-20 11:10:00,24.13,24.16,24.12,24.16,19963.0,19.8866,19.9114,19.8784,19.9114,19963.0
2016-05-20 11:15:00,24.16,24.2,24.15,24.19,20188.0,19.9114,19.9443,19.9031,19.9361,20188.0
2016-05-20 11:20:00,24.18,24.25,24.17,24.24,42430.0,19.9278,19.9855,19.9196,19.9773,42430.0
2016-05-20 11:25:00,24.24,24.28,24.24,24.28,39688.0,19.9773,20.0103,19.9773,20.0103,39688.0
2016-05-20 11:30:00,24.28,24.28,24.25,24.26,22515.0,20.0103,20.0103,19.9855,19.9938,22515.0
2016-05-20 11:35:00,24.26,24.29,24.25,24.28,38676.0,19.9938,20.0185,19.9855,20.0103,38676.0
2016-05-20 11:40:00,24.28,24.35,24.27,24.32,47178.0,20.0103,20.068,20.002,20.0432,47178.0
2016-05-20 11:45:00,24.32,24.37,24.32,24.37,18693.0,20.0432,20.0844,20.0432,20.0844,18693.0
2016-05-20 11:50:00,24.36,24.38,24.3,24.33,25088.0,20.0762,20.0927,20.0267,20.0515,25088.0
2016-05-20 11:55:00,24.34,24.36,24.33,24.34,8988.0,20.0597,20.0762,20.0515,20.0597,8988.0
2016-05-20 12:00:00,24.33,24.33,24.23,24.25,37958.0,20.0515,20.0515,19.9691,19.9855,37958.0
2016-05-20 12:05:00,24.24,24.29,24.24,24.26,12482.0,19.9773,20.0185,19.9773,19.9938,12482.0
2016-05-20 12:10:00,24.25,24.32,24.25,24.3,16988.0,19.9855,20.0432,19.9855,20.0267,16988.0
2016-05-20 12:15:00,24.3,24.34,24.29,24.34,25219.0,20.0267,20.0597,20.0185,20.0597,25219.0
2016-05-20 12:20:00,24.34,24.4,24.33,24.39,34487.0,20.0597,20.1092,20.0515,20.1009,34487.0
2016-05-20 12:25:00,24.39,24.41,24.37,24.41,20339.0,20.1009,20.1174,20.0844,20.1174,20339.0
2016-05-20 12:30:00,24.4,24.4,24.34,24.37,36685.0,20.1092,20.1092,20.0597,20.0844,36685.0
2016-05-20 12:35:00,24.37,24.37,24.33,24.36,43908.0,20.0844,20.0844,20.0515,20.0762,43908.0
2016-05-20 12:40:00,24.36,24.41,24.36,24.39,25384.0,20.0762,20.1174,20.0762,20.1009,25384.0
2016-05-20 12:45:00,24.39,24.44,24.38,24.44,26015.0,20.1009,20.1421,20.0927,20.1421,26015.0
2016-05-20 12:50:00,24.44,24.45,24.39,24.39,17817.0,20.1421,20.1504,20.1009,20.1009,17817.0
2016-05-20 12:55:00,24.39,24.42,24.39,24.41,13184.0,20.1009,20.1256,20.1009,20.1174,13184.0
2016-05-20 13:00:00,24.4,24.41,24.3,24.31,32990.0,20.1092,20.1174,20.0267,20.035,32990.0
2016-05-20 13:05:00,24.31,24.32,24.27,24.32,28281.0,20.035,20.0432,20.002,20.0432,28281.0
2016-05-20 13:10:00,24.33,24.34,24.31,24.34,7581.0,20.0515,20.0597,20.035,20.0597,7581.0
2016-05-20 13:15:00,24.33,24.37,24.31,24.32,22557.0,20.0515,20.0844,20.035,20.0432,22557.0
2016-05-20 13:20:00,24.32,24.34,24.29,24.3,18914.0,20.0432,20.0597,20.0185,20.0267,18914.0
2016-05-20 13:25:00,24.3,24.31,24.26,24.29,13087.0,20.0267,20.035,19.9938,20.0185,13087.0
2016-05-20 13:30:00,24.28,24.29,24.25,24.27,14303.0,20.0103,20.0185,19.9855,20.002,14303.0
2016-05-20 13:35:00,24.26,24.28,24.22,24.23,70213.0,19.9938,20.0103,19.9608,19.9691,70213.0
2016-05-20 13:40:00,24.23,24.28,24.23,24.26,11696.0,19.9691,20.0103,19.9691,19.9938,11696.0
2016-05-20 13:45:00,24.25,24.25,24.2,24.21,13657.0,19.9855,19.9855,19.9443,19.9526,13657.0
2016-05-20 13:50:00,24.2,24.21,24.12,24.21,43033.0,19.9443,19.9526,19.8784,19.9526,43033.0
2016-05-20 13:55:00,24.21,24.27,24.2,24.26,35217.0,19.9526,20.002,19.9443,19.9938,35217.0
2016-05-20 14:00:00,24.26,24.27,24.2,24.26,24418.0,19.9938,20.002,19.9443,19.9938,24418.0
2016-05-20 14:05:00,24.26,24.31,24.25,24.31,27614.0,19.9938,20.035,19.9855,20.035,27614.0
2016-05-20 14:10:00,24.31,24.31,24.25,24.27,46100.0,20.035,20.035,19.9855,20.002,46100.0
2016-05-20 14:15:00,24.26,24.28,24.25,24.25,14148.0,19.9938,20.0103,19.9855,19.9855,14148.0
2016-05-20 14:20:00,24.25,24.32,24.25,24.32,19590.0,19.9855,20.0432,19.9855,20.0432,19590.0
2016-05-20 14:25:00,24.32,24.34,24.28,24.32,20467.0,20.0432,20.0597,20.0103,20.0432,20467.0
2016-05-20 14:30:00,24.31,24.34,24.3,24.31,23659.0,20.035,20.0597,20.0267,20.035,23659.0
2016-05-20 14:35:00,24.31,24.34,24.3,24.32,21108.0,20.035,20.0597,20.0267,20.0432,21108.0
2016-05-20 14:40:00,24.32,24.34,24.31,24.32,15599.0,20.0432,20.0597,20.035,20.0432,15599.0
2016-05-20 14:45:00,24.32,24.34,24.29,24.32,14686.0,20.0432,20.0597,20.0185,20.0432,14686.0
2016-05-20 14:50:00,24.32,24.35,24.31,24.33,19062.0,20.0432,20.068,20.035,20.0515,19062.0
2016-05-20 14:55:00,24.33,24.35,24.32,24.34,16866.0,20.0515,20.068,20.0432,20.0597,16866.0
2016-05-20 15:00:00,24.34,24.35,24.3,24.31,27559.0,20.0597,20.068,20.0267,20.035,27559.0
2016-05-20 15:05:00,24.31,24.35,24.29,24.35,34226.0,20.035,20.068,20.0185,20.068,34226.0
2016-05-20 15:10:00,24.35,24.35,24.32,24.32,17863.0,20.068,20.068,20.0432,20.0432,17863.0
2016-05-20 15:15:00,24.32,24.34,24.29,24.33,39167.0,20.0432,20.0597,20.0185,20.0515,39167.0
2016-05-20 15:20:00,24.33,24.33,24.27,24.28,32277.0,20.0515,20.0515,20.002,20.0103,32277.0
2016-05-20 15:25:00,24.27,24.37,24.27,24.35,47782.0,20.002,20.0844,20.002,20.068,47782.0
2016-05-20 15:30:00,24.35,24.38,24.34,24.35,61107.0,20.068,20.0927,20.0597,20.068,61107.0
2016-05-20 15:35:00,24.35,24.38,24.33,24.38,72554.0,20.068,20.0927,20.0515,20.0927,72554.0
2016-05-20 15:40:00,24.38,24.43,24.35,24.38,96791.0,20.0927,20.1339,20.068,20.0927,96791.0
2016-05-20 15:45:00,24.38,24.43,24.38,24.43,92137.0,20.0927,20.1339,20.0927,20.1339,92137.0
2016-05-20 15:50:00,24.42,24.43,24.4,24.41,105850.0,20.1256,20.1339,20.1092,20.1174,105850.0
2016-05-20 15:55:00,24.42,24.45,24.4,24.42,211170.0,20.1256,20.1504,20.1092,20.1256,211170.0
2016-05-23 09:30:00,24.48,24.77,24.42,24.76,49494.0,20.1751,20.4141,20.1256,20.4059,49494.0
2016-05-23 09:35:00,24.77,25.0,24.76,24.94,35013.0,20.4141,20.6036,20.4059,20.5542,35013.0
2016-05-23 09:40:00,24.94,25.08,24.76,25.08,50295.0,20.5542,20.6696,20.4059,20.6696,50295.0
2016-05-23 09:45:00,25.04,25.27,24.97,25.26,50247.0,20.6366,20.8262,20.5789,20.8179,50247.0
2016-05-23 09:50:00,25.26,25.31,25.13,25.3,51301.0,20.8179,20.8591,20.7108,20.8509,51301.0
2016-05-23 09:55:00,25.3,25.31,25.18,25.28,54368.0,20.8509,20.8591,20.752,20.8344,54368.0
2016-05-23 10:00:00,25.28,25.48,25.26,25.46,66232.0,20.8344,20.9992,20.8179,20.9828,66232.0
2016-05-23 10:05:00,25.47,25.49,25.36,25.46,59660.0,20.991,21.0075,20.9003,20.9828,59660.0
2016-05-23 10:10:00,25.45,25.45,25.2,25.25,57258.0,20.9745,20.9745,20.7685,20.8097,57258.0
2016-05-23 10:15:00,25.25,25.35,25.15,25.27,51876.0,20.8097,20.8921,20.7273,20.8262,51876.0
2016-05-23 10:20:00,25.26,25.36,25.15,25.19,20568.0,20.8179,20.9003,20.7273,20.7602,20568.0
2016-05-23 10:25:00,25.18,25.18,25.03,25.05,15427.0,20.752,20.752,20.6284,20.6449,15427.0
2016-05-23 10:30:00,25.03,25.1,25.02,25.1,11255.0,20.6284,20.6861,20.6201,20.6861,11255.0
2016-05-23 10:35:00,25.1,25.1,24.94,24.97,31632.0,20.6861,20.6861,20.5542,20.5789,31632.0
2016-05-23 10:40:00,24.97,24.99,24.9,24.93,22872.0,20.5789,20.5954,20.5212,20.546,22872.0
2016-05-23 10:45:00,24.94,24.96,24.89,24.95,26132.0,20.5542,20.5707,20.513,20.5624,26132.0
2016-05-23 10:50:00,24.94,25.0,24.92,24.94,30136.0,20.5542,20.6036,20.5377,20.5542,30136.0
2016-05-23 10:55:00,24.93,24.99,24.92,24.98,18602.0,20.546,20.5954,20.5377,20.5872,18602.0
2016-05-23 11:00:00,24.97,25.06,24.96,25.06,18562.0,20.5789,20.6531,20.5707,20.6531,18562.0
2016-05-23 11:05:00,25.06,25.07,25.0,25.05,16133.0,20.6531,20.6613,20.6036,20.6449,16133.0
2016-05-23 11:10:00,25.05,25.05,24.93,24.95,25313.0,20.6449,20.6449,20.546,20.5624,25313.0
2016-05-23 11:15:00,24.96,25.01,24.96,25.01,26891.0,20.5707,20.6119,20.5707,20.6119,26891.0
2016-05-23 11:20:00,25.0,25.04,24.99,24.99,13947.0,20.6036,20.6366,20.5954,20.5954,13947.0
2016-05-23 11:25:00,25.0,25.03,24.97,25.0,21398.0,20.6036,20.6284,20.5789,20.6036,21398.0
2016-05-23 11:30:00,25.01,25.01,24.82,24.83,40124.0,20.6119,20.6119,20.4553,20.4635,40124.0
2016-05-23 11:35:00,24.83,24.85,24.81,24.85,11750.0,20.4635,20.48,20.4471,20.48,11750.0
2016-05-23 11:40:00,24.85,24.86,24.75,24.76,36392.0,20.48,20.4883,20.3976,20.4059,36392.0
2016-05-23 11:45:00,24.77,24.83,24.76,24.82,43800.0,20.4141,20.4635,20.4059,20.4553,43800.0
2016-05-23 11:50:00,24.83,24.83,24.73,24.73,20716.0,20.4635,20.4635,20.3811,20.3811,20716.0
2016-05-23 11:55:00,24.73,24.76,24.69,24.76,40143.0,20.3811,20.4059,20.3482,20.4059,40143.0
2016-05-23 12:00:00,24.76,24.77,24.73,24.77,49038.0,20.4059,20.4141,20.3811,20.4141,49038.0
2016-05-23 12:05:00,24.77,24.97,24.76,24.97,38601.0,20.4141,20.5789,20.4059,20.5789,38601.0
2016-05-23 12:10:00,24.97,25.04,24.96,25.03,14641.0,20.5789,20.6366,20.5707,20.6284,14641.0
2016-05-23 12:15:00,25.02,25.02,24.98,24.99,29976.0,20.6201,20.6201,20.5872,20.5954,29976.0
2016-05-23 12:20:00,25.0,25.03,25.0,25.01,33770.0,20.6036,20.6284,20.6036,20.6119,33770.0
2016-05-23 12:25:00,25.02,25.03,24.97,25.01,27173.0,20.6201,20.6284,20.5789,20.6119,27173.0
2016-05-23 12:30:00,25.02,25.02,24.96,25.01,23919.0,20.6201,20.6201,20.5707,20.6119,23919.0
2016-05-23 12:35:00,25.02,25.02,24.98,24.99,18786.0,20.6201,20.6201,20.5872,20.5954,18786.0
2016-05-23 12:40:00,24.99,25.0,24.96,24.98,25036.0,20.5954,20.6036,20.5707,20.5872,25036.0
2016-05-23 12:45:00,24.98,24.98,24.89,24.9,18013.0,20.5872,20.5872,20.513,20.5212,18013.0
2016-05-23 12:50:00,24.9,24.95,24.89,24.95,24699.0,20.5212,20.5624,20.513,20.5624,24699.0
2016-05-23 12:55:00,24.96,24.96,24.93,24.95,12421.0,20.5707,20.5707,20.546,20.5624,12421.0
2016-05-23 13:00:00,24.95,24.96,24.94,24.95,33102.0,20.5624,20.5707,20.5542,20.5624,33102.0
2016-05-23 13:05:00,24.94,24.96,24.9,24.91,25368.0,20.5542,20.5707,20.5212,20.5295,25368.0
2016-05-23 13:10:00,24.91,24.93,24.9,24.93,16812.0,20.5295,20.546,20.5212,20.546,16812.0
2016-05-23 13:15:00,24.92,24.93,24.82,24.83,35282.0,20.5377,20.546,20.4553,20.4635,35282.0
2016-05-23 13:20:00,24.83,24.84,24.81,24.81,19169.0,20.4635,20.4718,20.4471,20.4471,19169.0
2016-05-23 13:25:00,24.81,24.83,24.79,24.8,30120.0,20.4471,20.4635,20.4306,20.4388,30120.0
2016-05-23 13:30:00,24.8,24.86,24.79,24.86,13663.0,20.4388,20.4883,20.4306,20.4883,13663.0
2016-05-23 13:35:00,24.87,24.88,24.83,24.85,18245.0,20.4965,20.5048,20.4635,20.48,18245.0
2016-05-23 13:40:00,24.84,24.85,24.81,24.82,13000.0,20.4718,20.48,20.4471,20.4553,13000.0
2016-05-23 13:45:00,24.82,24.83,24.81,24.82,23889.0,20.4553,20.4635,20.4471,20.4553,23889.0
2016-05-23 13:50:00,24.82,24.89,24.82,24.87,22905.0,20.4553,20.513,20.4553,20.4965,22905.0
2016-05-23 13:55:00,24.88,24.94,24.87,24.91,31859.0,20.5048,20.5542,20.4965,20.5295,31859.0
2016-05-23 14:00:00,24.91,24.92,24.88,24.91,24174.0,20.5295,20.5377,20.5048,20.5295,24174.0
2016-05-23 14:05:00,24.91,24.92,24.87,24.89,14938.0,20.5295,20.5377,20.4965,20.513,14938.0
2016-05-23 14:10:00,24.89,24.91,24.89,24.91,28584.0,20.513,20.5295,20.513,20.5295,28584.0
2016-05-23 14:15:00,24.91,24.91,24.86,24.89,36707.0,20.5295,20.5295,20.4883,20.513,36707.0
2016-05-23 14:20:00,24.89,24.9,24.87,24.87,24259.0,20.513,20.5212,20.4965,20.4965,24259.0
2016-05-23 14:25:00,24.87,24.89,24.83,24.87,34563.0,20.4965,20.513,20.4635,20.4965,34563.0
2016-05-23 14:30:00,24.88,24.88,24.85,24.86,17063.0,20.5048,20.5048,20.48,20.4883,17063.0
2016-05-23 14:35:00,24.86,24.86,24.79,24.8,27622.0,20.4883,20.4883,20.4306,20.4388,27622.0
2016-05-23 14:40:00,24.8,24.81,24.77,24.79,21767.0,20.4388,20.4471,20.4141,20.4306,21767.0
2016-05-23 14:45:00,24.79,24.79,24.7,24.71,27177.0,20.4306,20.4306,20.3564,20.3646,27177.0
2016-05-23 14:50:00,24.72,24.75,24.71,24.72,15300.0,20.3729,20.3976,20.3646,20.3729,15300.0
2016-05-23 14:55:00,24.72,24.74,24.69,24.71,18106.0,20.3729,20.3894,20.3482,20.3646,18106.0
2016-05-23 15:00:00,24.71,24.73,24.7,24.7,23476.0,20.3646,20.3811,20.3564,20.3564,23476.0
2016-05-23 15:05:00,24.71,24.72,24.65,24.69,19514.0,20.3646,20.3729,20.3152,20.3482,19514.0
2016-05-23 15:10:00,24.69,24.7,24.68,24.7,10865.0,20.3482,20.3564,20.3399,20.3564,10865.0
2016-05-23 15:15:00,24.69,24.7,24.67,24.69,18740.0,20.3482,20.3564,20.3317,20.3482,18740.0
2016-05-23 15:20:00,24.69,24.69,24.66,24.68,19763.0,20.3482,20.3482,20.3234,20.3399,19763.0
2016-05-23 15:25:00,24.68,24.7,24.67,24.7,17270.0,20.3399,20.3564,20.3317,20.3564,17270.0
2016-05-23 15:30:00,24.71,24.73,24.7,24.71,31887.0,20.3646,20.3811,20.3564,20.3646,31887.0
2016-05-23 15:35:00,24.71,24.72,24.67,24.69,30937.0,20.3646,20.3729,20.3317,20.3482,30937.0
2016-05-23 15:40:00,24.69,24.7,24.68,24.69,20680.0,20.3482,20.3564,20.3399,20.3482,20680.0
2016-05-23 15:45:00,24.69,24.71,24.68,24.7,39395.0,20.3482,20.3646,20.3399,20.3564,39395.0
2016-05-23 15:50:00,24.7,24.71,24.69,24.71,47390.0,20.3564,20.3646,20.3482,20.3646,47390.0
2016-05-23 15:55:00,24.7,24.72,24.65,24.65,162200.0,20.3564,20.3729,20.3152,20.3152,162200.0
2016-05-24 09:30:00,24.93,25.33,24.79,25.26,68718.0,20.546,20.8756,20.4306,20.8179,68718.0
2016-05-24 09:35:00,25.25,25.27,24.84,24.88,77102.0,20.8097,20.8262,20.4718,20.5048,77102.0
2016-05-24 09:40:00,24.85,25.05,24.73,24.96,43296.0,20.48,20.6449,20.3811,20.5707,43296.0
2016-05-24 09:45:00,24.96,25.06,24.81,24.86,35181.0,20.5707,20.6531,20.4471,20.4883,35181.0
2016-05-24 09:50:00,24.87,25.01,24.87,25.0,40001.0,20.4965,20.6119,20.4965,20.6036,40001.0
2016-05-24 09:55:00,25.02,25.06,24.93,24.97,28204.0,20.6201,20.6531,20.546,20.5789,28204.0
2016-05-24 10:00:00,24.97,25.11,24.97,25.09,39467.0,20.5789,20.6943,20.5789,20.6778,39467.0
2016-05-24 10:05:00,25.09,25.2,25.09,25.16,50807.0,20.6778,20.7685,20.6778,20.7355,50807.0
2016-05-24 10:10:00,25.15,25.15,25.06,25.06,30653.0,20.7273,20.7273,20.6531,20.6531,30653.0
2016-05-24 10:15:00,25.07,25.1,25.02,25.05,32708.0,20.6613,20.6861,20.6201,20.6449,32708.0
2016-05-24 10:20:00,25.05,25.06,24.95,25.01,34943.0,20.6449,20.6531,20.5624,20.6119,34943.0
2016-05-24 10:25:00,25.02,25.04,24.94,24.99,28338.0,20.6201,20.6366,20.5542,20.5954,28338.0
2016-05-24 10:30:00,24.98,25.01,24.88,24.89,25218.0,20.5872,20.6119,20.5048,20.513,25218.0
2016-05-24 10:35:00,24.9,24.93,24.87,24.9,20747.0,20.5212,20.546,20.4965,20.5212,20747.0
2016-05-24 10:40:00,24.9,24.9,24.8,24.83,25955.0,20.5212,20.5212,20.4388,20.4635,25955.0
2016-05-24 10:45:00,24.83,24.89,24.81,24.88,38675.0,20.4635,20.513,20.4471,20.5048,38675.0
2016-05-24 10:50:00,24.88,24.92,24.85,24.92,30218.0,20.5048,20.5377,20.48,20.5377,30218.0
2016-05-24 10:55:00,24.92,24.92,24.88,24.91,30540.0,20.5377,20.5377,20.5048,20.5295,30540.0
2016-05-24 11:00:00,24.92,24.98,24.91,24.94,26135.0,20.5377,20.5872,20.5295,20.5542,26135.0
2016-05-24 11:05:00,24.94,24.95,24.89,24.91,20424.0,20.5542,20.5624,20.513,20.5295,20424.0
2016-05-24 11:10:00,24.91,24.93,24.84,24.85,15411.0,20.5295,20.546,20.4718,20.48,15411.0
2016-05-24 11:15:00,24.85,24.88,24.78,24.8,24610.0,20.48,20.5048,20.4223,20.4388,24610.0
2016-05-24 11:20:00,24.8,24.81,24.75,24.77,16598.0,20.4388,20.4471,20.3976,20.4141,16598.0
2016-05-24 11:25:00,24.78,24.83,24.78,24.82,25248.0,20.4223,20.4635,20.4223,20.4553,25248.0
2016-05-24 11:30:00,24.83,24.84,24.8,24.82,24001.0,20.4635,20.4718,20.4388,20.4553,24001.0
2016-05-24 11:35:00,24.82,24.86,24.8,24.86,21244.0,20.4553,20.4883,20.4388,20.4883,21244.0
2016-05-24 11:40:00,24.86,24.86,24.81,24.86,20540.0,20.4883,20.4883,20.4471,20.4883,20540.0
2016-05-24 11:45:00,24.86,24.87,24.84,24.85,19148.0,20.4883,20.4965,20.4718,20.48,19148.0
2016-05-24 11:50:00,24.85,24.89,24.84,24.88,13499.0,20.48,20.513,20.4718,20.5048,13499.0
2016-05-24 11:55:00,24.89,24.91,24.87,24.9,19355.0,20.513,20.5295,20.4965,20.5212,19355.0
2016-05-24 12:00:00,24.91,24.93,24.9,24.92,18336.0,20.5295,20.546,20.5212,20.5377,18336.0
2016-05-24 12:05:00,24.92,24.93,24.87,24.88,106531.0,20.5377,20.546,20.4965,20.5048,106531.0
2016-05-24 12:10:00,24.88,24.88,24.8,24.8,32387.0,20.5048,20.5048,20.4388,20.4388,32387.0
2016-05-24 12:15:00,24.8,24.83,24.79,24.82,13000.0,20.4388,20.4635,20.4306,20.4553,13000.0
2016-05-24 12:20:00,24.82,24.82,24.78,24.8,26777.0,20.4553,20.4553,20.4223,20.4388,26777.0
2016-05-24 12:25:00,24.81,24.82,24.79,24.81,21971.0,20.4471,20.4553,20.4306,20.4471,21971.0
2016-05-24 12:30:00,24.81,24.87,24.81,24.87,12099.0,20.4471,20.4965,20.4471,20.4965,12099.0
2016-05-24 12:35:00,24.87,24.89,24.86,24.86,9185.0,20.4965,20.513,20.4883,20.4883,9185.0
2016-05-24 12:40:00,24.86,24.9,24.84,24.89,12259.0,20.4883,20.5212,20.4718,20.513,12259.0
2016-05-24 12:45:00,24.91,24.92,24.9,24.92,7960.0,20.5295,20.5377,20.5212,20.5377,7960.0
2016-05-24 12:50:00,24.92,24.96,24.91,24.95,30119.0,20.5377,20.5707,20.5295,20.5624,30119.0
2016-05-24 12:55:00,24.95,24.98,24.94,24.97,17190.0,20.5624,20.5872,20.5542,20.5789,17190.0
2016-05-24 13:00:00,24.97,24.99,24.92,24.93,17431.0,20.5789,20.5954,20.5377,20.546,17431.0
2016-05-24 13:05:00,24.94,24.94,24.9,24.92,10059.0,20.5542,20.5542,20.5212,20.5377,10059.0
2016-05-24 13:10:00,24.93,24.94,24.92,24.93,5200.0,20.546,20.5542,20.5377,20.546,5200.0
2016-05-24 13:15:00,24.94,25.03,24.92,25.03,20700.0,20.5542,20.6284,20.5377,20.6284,20700.0
2016-05-24 13:20:00,25.03,25.07,25.03,25.05,20739.0,20.6284,20.6613,20.6284,20.6449,20739.0
2016-05-24 13:25:00,25.05,25.06,25.04,25.05,12363.0,20.6449,20.6531,20.6366,20.6449,12363.0
2016-05-24 13:30:00,25.05,25.08,25.04,25.07,19164.0,20.6449,20.6696,20.6366,20.6613,19164.0
2016-05-24 13:35:00,25.06,25.07,25.05,25.06,23294.0,20.6531,20.6613,20.6449,20.6531,23294.0
2016-05-24 13:40:00,25.06,25.08,25.04,25.05,17194.0,20.6531,20.6696,20.6366,20.6449,17194.0
2016-05-24 13:45:00,25.04,25.07,25.04,25.07,17502.0,20.6366,20.6613,20.6366,20.6613,17502.0
2016-05-24 13:50:00,25.08,25.11,25.07,25.11,24859.0,20.6696,20.6943,20.6613,20.6943,24859.0
2016-05-24 13:55:00,25.1,25.1,25.03,25.04,20887.0,20.6861,20.6861,20.6284,20.6366,20887.0
2016-05-24 14:00:00,25.03,25.06,25.01,25.01,9814.0,20.6284,20.6531,20.6119,20.6119,9814.0
2016-05-24 14:05:00,25.02,25.03,24.95,24.96,23355.0,20.6201,20.6284,20.5624,20.5707,23355.0
2016-05-24 14:10:00,24.97,25.0,24.96,24.99,15225.0,20.5789,20.6036,20.5707,20.5954,15225.0
2016-05-24 14:15:00,24.99,25.01,24.97,24.98,12212.0,20.5954,20.6119,20.5789,20.5872,12212.0
2016-05-24 14:20:00,24.98,24.99,24.9,24.91,34689.0,20.5872,20.5954,20.5212,20.5295,34689.0
2016-05-24 14:25:00,24.9,24.92,24.89,24.91,15230.0,20.5212,20.5377,20.513,20.5295,15230.0
2016-05-24 14:30:00,24.9,24.91,24.89,24.9,19262.0,20.5212,20.5295,20.513,20.5212,19262.0
2016-05-24 14:35:00,24.89,24.9,24.86,24.86,13697.0,20.513,20.5212,20.4883,20.4883,13697.0
2016-05-24 14:40:00,24.87,24.9,24.86,24.86,32154.0,20.4965,20.5212,20.4883,20.4883,32154.0
2016-05-24 14:45:00,24.86,24.94,24.86,24.94,35239.0,20.4883,20.5542,20.4883,20.5542,35239.0
2016-05-24 14:50:00,24.94,24.98,24.94,24.96,21747.0,20.5542,20.5872,20.5542,20.5707,21747.0
2016-05-24 14:55:00,24.96,24.97,24.91,24.93,23118.0,20.5707,20.5789,20.5295,20.546,23118.0
2016-05-24 15:00:00,24.93,24.99,24.92,24.98,25535.0,20.546,20.5954,20.5377,20.5872,25535.0
2016-05-24 15:05:00,24.98,25.0,24.92,24.93,27748.0,20.5872,20.6036,20.5377,20.546,27748.0
2016-05-24 15:10:00,24.94,24.96,24.93,24.94,17464.0,20.5542,20.5707,20.546,20.5542,17464.0
2016-05-24 15:15:00,24.95,24.95,24.93,24.94,27000.0,20.5624,20.5624,20.546,20.5542,27000.0
2016-05-24 15:20:00,24.94,25.01,24.92,25.01,61494.0,20.5542,20.6119,20.5377,20.6119,61494.0
2016-05-24 15:25:00,25.0,25.0,24.95,24.98,43983.0,20.6036,20.6036,20.5624,20.5872,43983.0
2016-05-24 15:30:00,24.98,24.98,24.92,24.93,21642.0,20.5872,20.5872,20.5377,20.546,21642.0
2016-05-24 15:35:00,24.93,24.93,24.86,24.88,79402.0,20.546,20.546,20.4883,20.5048,79402.0
2016-05-24 15:40:00,24.87,24.88,24.85,24.85,50462.0,20.4965,20.5048,20.48,20.48,50462.0
2016-05-24 15:45:00,24.85,24.88,24.84,24.85,74070.0,20.48,20.5048,20.4718,20.48,74070.0
2016-05-24 15:50:00,24.84,24.85,24.83,24.83,58820.0,20.4718,20.48,20.4635,20.4635,58820.0
2016-05-24 15:55:00,24.83,24.85,24.8,24.84,214218.0,20.4635,20.48,20.4388,20.4718,214218.0
2016-05-25 09:30:00,24.4,24.47,24.07,24.43,72253.0,20.1092,20.1669,19.8372,20.1339,72253.0
2016-05-25 09:35:00,24.43,24.63,24.41,24.63,232988.0,20.1339,20.2987,20.1174,20.2987,232988.0
2016-05-25 09:40:00,24.65,24.7,24.44,24.44,105320.0,20.3152,20.3564,20.1421,20.1421,105320.0
2016-05-25 09:45:00,24.46,24.52,24.38,24.42,79601.0,20.1586,20.2081,20.0927,20.1256,79601.0
2016-05-25 09:50:00,24.43,24.45,24.27,24.31,97792.0,20.1339,20.1504,20.002,20.035,97792.0
2016-05-25 09:55:00,24.32,24.32,24.11,24.14,101025.0,20.0432,20.0432,19.8702,19.8949,101025.0
2016-05-25 10:00:00,24.14,24.29,24.11,24.24,163185.0,19.8949,20.0185,19.8702,19.9773,163185.0
2016-05-25 10:05:00,24.24,24.28,24.2,24.25,43983.0,19.9773,20.0103,19.9443,19.9855,43983.0
2016-05-25 10:10:00,24.25,24.38,24.23,24.23,67589.0,19.9855,20.0927,19.9691,19.9691,67589.0
2016-05-25 10:15:00,24.24,24.3,24.21,24.3,49269.0,19.9773,20.0267,19.9526,20.0267,49269.0
2016-05-25 10:20:00,24.3,24.53,24.25,24.47,57307.0,20.0267,20.2163,19.9855,20.1669,57307.0
2016-05-25 10:25:00,24.47,24.7,24.47,24.5,67750.0,20.1669,20.3564,20.1669,20.1916,67750.0
2016-05-25 10:30:00,24.52,24.55,24.39,24.39,23743.0,20.2081,20.2328,20.1009,20.1009,23743.0
2016-05-25 10:35:00,24.37,24.58,24.33,24.5,59448.0,20.0844,20.2575,20.0515,20.1916,59448.0
2016-05-25 10:40:00,24.5,24.7,24.5,24.68,39091.0,20.1916,20.3564,20.1916,20.3399,39091.0
2016-05-25 10:45:00,24.68,24.77,24.63,24.66,47204.0,20.3399,20.4141,20.2987,20.3234,47204.0
2016-05-25 10:50:00,24.66,24.79,24.65,24.78,22206.0,20.3234,20.4306,20.3152,20.4223,22206.0
2016-05-25 10:55:00,24.78,24.79,24.75,24.75,23509.0,20.4223,20.4306,20.3976,20.3976,23509.0
2016-05-25 11:00:00,24.75,24.76,24.7,24.75,31506.0,20.3976,20.4059,20.3564,20.3976,31506.0
2016-05-25 11:05:00,24.75,24.77,24.7,24.71,33644.0,20.3976,20.4141,20.3564,20.3646,33644.0
2016-05-25 11:10:00,24.71,24.79,24.69,24.75,21986.0,20.3646,20.4306,20.3482,20.3976,21986.0
2016-05-25 11:15:00,24.76,24.83,24.76,24.79,18913.0,20.4059,20.4635,20.4059,20.4306,18913.0
2016-05-25 11:20:00,24.79,24.8,24.66,24.66,24530.0,20.4306,20.4388,20.3234,20.3234,24530.0
2016-05-25 11:25:00,24.67,24.67,24.59,24.62,18050.0,20.3317,20.3317,20.2657,20.2905,18050.0
2016-05-25 11:30:00,24.61,24.73,24.59,24.65,49312.0,20.2822,20.3811,20.2657,20.3152,49312.0
2016-05-25 11:35:00,24.65,24.71,24.61,24.64,37438.0,20.3152,20.3646,20.2822,20.307,37438.0
2016-05-25 11:40:00,24.63,24.76,24.63,24.73,37036.0,20.2987,20.4059,20.2987,20.3811,37036.0
2016-05-25 11:45:00,24.74,24.8,24.73,24.8,18345.0,20.3894,20.4388,20.3811,20.4388,18345.0
2016-05-25 11:50:00,24.79,24.82,24.75,24.77,18944.0,20.4306,20.4553,20.3976,20.4141,18944.0
2016-05-25 11:55:00,24.76,24.81,24.75,24.81,56432.0,20.4059,20.4471,20.3976,20.4471,56432.0
2016-05-25 12:00:00,24.82,24.82,24.75,24.76,13880.0,20.4553,20.4553,20.3976,20.4059,13880.0
2016-05-25 12:05:00,24.76,24.8,24.75,24.8,57929.0,20.4059,20.4388,20.3976,20.4388,57929.0
2016-05-25 12:10:00,24.81,24.87,24.79,24.81,30909.0,20.4471,20.4965,20.4306,20.4471,30909.0
2016-05-25 12:15:00,24.82,24.86,24.81,24.85,139791.0,20.4553,20.4883,20.4471,20.48,139791.0
2016-05-25 12:20:00,24.84,24.86,24.75,24.76,64574.0,20.4718,20.4883,20.3976,20.4059,64574.0
2016-05-25 12:25:00,24.75,24.79,24.74,24.75,23075.0,20.3976,20.4306,20.3894,20.3976,23075.0
2016-05-25 12:30:00,24.76,24.78,24.74,24.78,15273.0,20.4059,20.4223,20.3894,20.4223,15273.0
2016-05-25 12:35:00,24.78,24.78,24.71,24.77,86172.0,20.4223,20.4223,20.3646,20.4141,86172.0
2016-05-25 12:40:00,24.76,24.82,24.75,24.78,34515.0,20.4059,20.4553,20.3976,20.4223,34515.0
2016-05-25 12:45:00,24.78,24.79,24.75,24.77,72738.0,20.4223,20.4306,20.3976,20.4141,72738.0
2016-05-25 12:50:00,24.79,24.82,24.77,24.79,16956.0,20.4306,20.4553,20.4141,20.4306,16956.0
2016-05-25 12:55:00,24.8,24.8,24.76,24.76,7606.0,20.4388,20.4388,20.4059,20.4059,7606.0
2016-05-25 13:00:00,24.77,24.82,24.75,24.82,29491.0,20.4141,20.4553,20.3976,20.4553,29491.0
2016-05-25 13:05:00,24.82,24.9,24.81,24.88,22330.0,20.4553,20.5212,20.4471,20.5048,22330.0
2016-05-25 13:10:00,24.88,24.9,24.85,24.85,11999.0,20.5048,20.5212,20.48,20.48,11999.0
2016-05-25 13:15:00,24.86,24.93,24.85,24.93,22933.0,20.4883,20.546,20.48,20.546,22933.0
2016-05-25 13:20:00,24.93,24.96,24.9,24.96,23687.0,20.546,20.5707,20.5212,20.5707,23687.0
2016-05-25 13:25:00,24.95,24.97,24.92,24.96,20721.0,20.5624,20.5789,20.5377,20.5707,20721.0
2016-05-25 13:30:00,24.97,25.0,24.89,24.89,48697.0,20.5789,20.6036,20.513,20.513,48697.0
2016-05-25 13:35:00,24.89,24.89,24.76,24.83,49853.0,20.513,20.513,20.4059,20.4635,49853.0
2016-05-25 13:40:00,24.84,24.87,24.81,24.87,31082.0,20.4718,20.4965,20.4471,20.4965,31082.0
2016-05-25 13:45:00,24.87,24.91,24.83,24.87,62853.0,20.4965,20.5295,20.4635,20.4965,62853.0
2016-05-25 13:50:00,24.88,24.89,24.82,24.84,31090.0,20.5048,20.513,20.4553,20.4718,31090.0
2016-05-25 13:55:00,24.85,24.87,24.78,24.86,36306.0,20.48,20.4965,20.4223,20.4883,36306.0
2016-05-25 14:00:00,24.86,24.88,24.79,24.86,37942.0,20.4883,20.5048,20.4306,20.4883,37942.0
2016-05-25 14:05:00,24.86,24.86,24.75,24.8,48515.0,20.4883,20.4883,20.3976,20.4388,48515.0
2016-05-25 14:10:00,24.8,24.84,24.76,24.78,35844.0,20.4388,20.4718,20.4059,20.4223,35844.0
2016-05-25 14:15:00,24.79,24.86,24.78,24.84,43066.0,20.4306,20.4883,20.4223,20.4718,43066.0
2016-05-25 14:20:00,24.83,24.95,24.79,24.93,51633.0,20.4635,20.5624,20.4306,20.546,51633.0
2016-05-25 14:25:00,24.92,25.03,24.89,25.01,61251.0,20.5377,20.6284,20.513,20.6119,61251.0
2016-05-25 14:30:00,25.01,25.03,24.92,25.03,58885.0,20.6119,20.6284,20.5377,20.6284,58885.0
2016-05-25 14:35:00,25.03,25.11,25.02,25.07,78578.0,20.6284,20.6943,20.6201,20.6613,78578.0
2016-05-25 14:40:00,25.07,25.16,25.06,25.12,50794.0,20.6613,20.7355,20.6531,20.7025,50794.0
2016-05-25 14:45:00,25.13,25.2,25.13,25.16,68110.0,20.7108,20.7685,20.7108,20.7355,68110.0
2016-05-25 14:50:00,25.15,25.2,25.12,25.14,70720.0,20.7273,20.7685,20.7025,20.719,70720.0
2016-05-25 14:55:00,25.14,25.2,25.12,25.17,183934.0,20.719,20.7685,20.7025,20.7438,183934.0
2016-05-25 15:00:00,25.16,25.22,25.14,25.2,102607.0,20.7355,20.785,20.719,20.7685,102607.0
2016-05-25 15:05:00,25.2,25.3,25.2,25.3,129458.0,20.7685,20.8509,20.7685,20.8509,129458.0
2016-05-25 15:10:00,25.29,25.3,25.16,25.22,76725.0,20.8427,20.8509,20.7355,20.785,76725.0
2016-05-25 15:15:00,25.22,25.23,25.14,25.19,58718.0,20.785,20.7932,20.719,20.7602,58718.0
2016-05-25 15:20:00,25.18,25.2,25.13,25.15,37983.0,20.752,20.7685,20.7108,20.7273,37983.0
2016-05-25 15:25:00,25.14,25.16,25.13,25.16,84200.0,20.719,20.7355,20.7108,20.7355,84200.0
2016-05-25 15:30:00,25.16,25.23,25.13,25.23,175715.0,20.7355,20.7932,20.7108,20.7932,175715.0
2016-05-25 15:35:00,25.23,25.23,25.06,25.1,79613.0,20.7932,20.7932,20.6531,20.6861,79613.0
2016-05-25 15:40:00,25.1,25.11,24.96,24.98,138558.0,20.6861,20.6943,20.5707,20.5872,138558.0
2016-05-25 15:45:00,24.98,25.05,24.97,24.99,141896.0,20.5872,20.6449,20.5789,20.5954,141896.0
2016-05-25 15:50:00,24.99,25.0,24.88,24.88,176448.0,20.5954,20.6036,20.5048,20.5048,176448.0
2016-05-25 15:55:00,24.89,25.09,24.88,25.09,369822.0,20.513,20.6778,20.5048,20.6778,369822.0
2016-05-26 09:30:00,22.4,22.58,22.2,22.25,662029.0,18.4609,18.6092,18.296,18.3372,662029.0
2016-05-26 09:35:00,22.25,22.94,22.2,22.73,979951.0,18.3372,18.9059,18.296,18.7328,979951.0
2016-05-26 09:40:00,22.73,22.87,22.43,22.51,660783.0,18.7328,18.8482,18.4856,18.5515,660783.0
2016-05-26 09:45:00,22.5,22.52,22.02,22.17,779018.0,18.5433,18.5598,18.1477,18.2713,779018.0
2016-05-26 09:50:00,22.17,22.17,21.93,21.98,656279.0,18.2713,18.2713,18.0735,18.1147,656279.0
2016-05-26 09:55:00,21.97,22.09,21.86,21.87,457280.0,18.1065,18.2054,18.0158,18.0241,457280.0
2016-05-26 10:00:00,21.87,21.96,21.77,21.96,517221.0,18.0241,18.0982,17.9417,18.0982,517221.0
2016-05-26 10:05:00,21.95,22.06,21.89,21.93,480258.0,18.09,18.1807,18.0406,18.0735,480258.0
2016-05-26 10:10:00,21.92,21.96,21.83,21.87,187423.0,18.0653,18.0982,17.9911,18.0241,187423.0
2016-05-26 10:15:00,21.87,22.2,21.86,22.02,212845.0,18.0241,18.296,18.0158,18.1477,212845.0
2016-05-26 10:20:00,22.02,22.03,21.85,21.91,176104.0,18.1477,18.1559,18.0076,18.057,176104.0
2016-05-26 10:25:00,21.92,21.98,21.79,21.82,174499.0,18.0653,18.1147,17.9581,17.9829,174499.0
2016-05-26 10:30:00,21.81,21.92,21.75,21.82,298697.0,17.9746,18.0653,17.9252,17.9829,298697.0
2016-05-26 10:35:00,21.82,21.83,21.41,21.42,531255.0,17.9829,17.9911,17.645,17.6532,531255.0
2016-05-26 10:40:00,21.42,21.5,21.11,21.18,526932.0,17.6532,17.7191,17.3977,17.4554,526932.0
2016-05-26 10:45:00,21.18,21.22,20.91,20.98,439461.0,17.4554,17.4884,17.2329,17.2906,439461.0
2016-05-26 10:50:00,20.98,21.0,20.84,20.98,398118.0,17.2906,17.3071,17.1752,17.2906,398118.0
2016-05-26 10:55:00,20.98,21.27,20.98,21.06,353765.0,17.2906,17.5296,17.2906,17.3565,353765.0
2016-05-26 11:00:00,21.05,21.06,20.73,20.88,358256.0,17.3483,17.3565,17.0845,17.2082,358256.0
2016-05-26 11:05:00,20.86,20.91,20.69,20.81,199492.0,17.1917,17.2329,17.0516,17.1505,199492.0
2016-05-26 11:10:00,20.81,20.83,20.75,20.8,167210.0,17.1505,17.167,17.101,17.1422,167210.0
2016-05-26 11:15:00,20.8,20.93,20.74,20.79,172452.0,17.1422,17.2494,17.0928,17.134,172452.0
2016-05-26 11:20:00,20.79,20.95,20.78,20.89,201460.0,17.134,17.2659,17.1258,17.2164,201460.0
2016-05-26 11:25:00,20.89,20.9,20.82,20.85,138558.0,17.2164,17.2247,17.1587,17.1834,138558.0
2016-05-26 11:30:00,20.85,20.85,20.69,20.71,233278.0,17.1834,17.1834,17.0516,17.0681,233278.0
2016-05-26 11:35:00,20.71,20.81,20.71,20.77,145073.0,17.0681,17.1505,17.0681,17.1175,145073.0
2016-05-26 11:40:00,20.75,20.78,20.72,20.73,108953.0,17.101,17.1258,17.0763,17.0845,108953.0
2016-05-26 11:45:00,20.75,20.94,20.74,20.8,124731.0,17.101,17.2576,17.0928,17.1422,124731.0
2016-05-26 11:50:00,20.81,20.85,20.8,20.85,60082.0,17.1505,17.1834,17.1422,17.1834,60082.0
2016-05-26 11:55:00,20.84,20.9,20.83,20.85,51923.0,17.1752,17.2247,17.167,17.1834,51923.0
2016-05-26 12:00:00,20.85,20.86,20.63,20.7,165788.0,17.1834,17.1917,17.0021,17.0598,165788.0
2016-05-26 12:05:00,20.7,20.7,20.5,20.54,184695.0,17.0598,17.0598,16.895,16.928,184695.0
2016-05-26 12:10:00,20.55,20.57,20.39,20.44,146644.0,16.9362,16.9527,16.8043,16.8455,146644.0
2016-05-26 12:15:00,20.45,20.51,20.43,20.47,47641.0,16.8538,16.9032,16.8373,16.8703,47641.0
2016-05-26 12:20:00,20.46,20.49,20.42,20.46,73293.0,16.862,16.8868,16.8291,16.862,73293.0
2016-05-26 12:25:00,20.46,20.69,20.45,20.68,108959.0,16.862,17.0516,16.8538,17.0433,108959.0
2016-05-26 12:30:00,20.69,20.74,20.5,20.56,114443.0,17.0516,17.0928,16.895,16.9444,114443.0
2016-05-26 12:35:00,20.57,20.64,20.52,20.63,86147.0,16.9527,17.0104,16.9115,17.0021,86147.0
2016-05-26 12:40:00,20.63,20.73,20.62,20.71,110359.0,17.0021,17.0845,16.9939,17.0681,110359.0
2016-05-26 12:45:00,20.71,20.75,20.62,20.64,135378.0,17.0681,17.101,16.9939,17.0104,135378.0
2016-05-26 12:50:00,20.64,20.73,20.63,20.7,84210.0,17.0104,17.0845,17.0021,17.0598,84210.0
2016-05-26 12:55:00,20.7,20.71,20.64,20.66,59327.0,17.0598,17.0681,17.0104,17.0269,59327.0
2016-05-26 13:00:00,20.65,20.66,20.49,20.5,158512.0,17.0186,17.0269,16.8868,16.895,158512.0
2016-05-26 13:05:00,20.49,20.5,20.36,20.37,176640.0,16.8868,16.895,16.7796,16.7879,176640.0
2016-05-26 13:10:00,20.37,20.5,20.29,20.48,188494.0,16.7879,16.895,16.7219,16.8785,188494.0
2016-05-26 13:15:00,20.48,20.61,20.43,20.46,140045.0,16.8785,16.9856,16.8373,16.862,140045.0
2016-05-26 13:20:00,20.46,20.58,20.45,20.49,69153.0,16.862,16.9609,16.8538,16.8868,69153.0
2016-05-26 13:25:00,20.48,20.49,20.37,20.38,61906.0,16.8785,16.8868,16.7879,16.7961,61906.0
2016-05-26 13:30:00,20.38,20.48,20.33,20.34,112859.0,16.7961,16.8785,16.7549,16.7631,112859.0
2016-05-26 13:35:00,20.34,20.39,20.27,20.34,143674.0,16.7631,16.8043,16.7054,16.7631,143674.0
2016-05-26 13:40:00,20.34,20.34,20.26,20.27,88030.0,16.7631,16.7631,16.6972,16.7054,88030.0
2016-05-26 13:45:00,20.27,20.43,20.26,20.41,153264.0,16.7054,16.8373,16.6972,16.8208,153264.0
2016-05-26 13:50:00,20.38,20.5,20.31,20.49,117191.0,16.7961,16.895,16.7384,16.8868,117191.0
2016-05-26 13:55:00,20.5,20.61,20.45,20.59,180569.0,16.895,16.9856,16.8538,16.9692,180569.0
2016-05-26 14:00:00,20.59,20.75,20.58,20.68,258454.0,16.9692,17.101,16.9609,17.0433,258454.0
2016-05-26 14:05:00,20.69,20.72,20.63,20.65,152536.0,17.0516,17.0763,17.0021,17.0186,152536.0
2016-05-26 14:10:00,20.65,20.77,20.64,20.75,105742.0,17.0186,17.1175,17.0104,17.101,105742.0
2016-05-26 14:15:00,20.75,20.85,20.68,20.77,169841.0,17.101,17.1834,17.0433,17.1175,169841.0
2016-05-26 14:20:00,20.77,20.9,20.73,20.87,136908.0,17.1175,17.2247,17.0845,17.1999,136908.0
2016-05-26 14:25:00,20.87,21.0,20.87,20.93,452406.0,17.1999,17.3071,17.1999,17.2494,452406.0
2016-05-26 14:30:00,20.92,20.93,20.81,20.88,165839.0,17.2411,17.2494,17.1505,17.2082,165839.0
2016-05-26 14:35:00,20.88,20.94,20.78,20.86,87514.0,17.2082,17.2576,17.1258,17.1917,87514.0
2016-05-26 14:40:00,20.86,20.93,20.85,20.91,104268.0,17.1917,17.2494,17.1834,17.2329,104268.0
2016-05-26 14:45:00,20.91,20.91,20.8,20.87,123989.0,17.2329,17.2329,17.1422,17.1999,123989.0
2016-05-26 14:50:00,20.87,20.9,20.85,20.88,97491.0,17.1999,17.2247,17.1834,17.2082,97491.0
2016-05-26 14:55:00,20.89,20.89,20.72,20.85,115543.0,17.2164,17.2164,17.0763,17.1834,115543.0
2016-05-26 15:00:00,20.84,20.85,20.76,20.79,51358.0,17.1752,17.1834,17.1093,17.134,51358.0
2016-05-26 15:05:00,20.79,20.79,20.71,20.71,137707.0,17.134,17.134,17.0681,17.0681,137707.0
2016-05-26 15:10:00,20.72,20.78,20.7,20.75,101242.0,17.0763,17.1258,17.0598,17.101,101242.0
2016-05-26 15:15:00,20.76,20.85,20.75,20.82,95212.0,17.1093,17.1834,17.101,17.1587,95212.0
2016-05-26 15:20:00,20.81,20.82,20.77,20.79,72058.0,17.1505,17.1587,17.1175,17.134,72058.0
2016-05-26 15:25:00,20.79,20.8,20.75,20.76,59239.0,17.134,17.1422,17.101,17.1093,59239.0
2016-05-26 15:30:00,20.76,20.82,20.75,20.82,168618.0,17.1093,17.1587,17.101,17.1587,168618.0
2016-05-26 15:35:00,20.82,20.9,20.8,20.88,201085.0,17.1587,17.2247,17.1422,17.2082,201085.0
2016-05-26 15:40:00,20.89,20.98,20.88,20.97,233306.0,17.2164,17.2906,17.2082,17.2823,233306.0
2016-05-26 15:45:00,20.98,21.07,20.97,21.0,533198.0,17.2906,17.3648,17.2823,17.3071,533198.0
2016-05-26 15:50:00,21.01,21.05,21.0,21.03,451185.0,17.3153,17.3483,17.3071,17.3318,451185.0
2016-05-26 15:55:00,21.03,21.16,21.02,21.14,645600.0,17.3318,17.4389,17.3235,17.4224,645600.0
2016-05-27 09:30:00,20.8,20.93,20.66,20.78,120495.0,17.1422,17.2494,17.0269,17.1258,120495.0
2016-05-27 09:35:00,20.78,20.96,20.78,20.86,59834.0,17.1258,17.2741,17.1258,17.1917,59834.0
2016-05-27 09:40:00,20.86,20.87,20.68,20.7,136195.0,17.1917,17.1999,17.0433,17.0598,136195.0
2016-05-27 09:45:00,20.69,20.78,20.58,20.58,145478.0,17.0516,17.1258,16.9609,16.9609,145478.0
2016-05-27 09:50:00,20.59,20.6,20.5,20.54,143145.0,16.9692,16.9774,16.895,16.928,143145.0
2016-05-27 09:55:00,20.54,20.63,20.5,20.5,121887.0,16.928,17.0021,16.895,16.895,121887.0
2016-05-27 10:00:00,20.51,20.62,20.49,20.55,172725.0,16.9032,16.9939,16.8868,16.9362,172725.0
2016-05-27 10:05:00,20.55,20.57,20.43,20.47,122291.0,16.9362,16.9527,16.8373,16.8703,122291.0
2016-05-27 10:10:00,20.47,20.48,20.43,20.44,57502.0,16.8703,16.8785,16.8373,16.8455,57502.0
2016-05-27 10:15:00,20.45,20.6,20.42,20.43,140171.0,16.8538,16.9774,16.8291,16.8373,140171.0
2016-05-27 10:20:00,20.43,20.54,20.4,20.49,83506.0,16.8373,16.928,16.8126,16.8868,83506.0
2016-05-27 10:25:00,20.5,20.51,20.41,20.48,72552.0,16.895,16.9032,16.8208,16.8785,72552.0
2016-05-27 10:30:00,20.5,20.51,20.46,20.48,77422.0,16.895,16.9032,16.862,16.8785,77422.0
2016-05-27 10:35:00,20.48,20.5,20.41,20.45,118393.0,16.8785,16.895,16.8208,16.8538,118393.0
2016-05-27 10:40:00,20.45,20.49,20.42,20.48,57837.0,16.8538,16.8868,16.8291,16.8785,57837.0
2016-05-27 10:45:00,20.47,20.57,20.43,20.44,92156.0,16.8703,16.9527,16.8373,16.8455,92156.0
2016-05-27 10:50:00,20.44,20.46,20.37,20.4,99530.0,16.8455,16.862,16.7879,16.8126,99530.0
2016-05-27 10:55:00,20.41,20.44,20.33,20.33,76369.0,16.8208,16.8455,16.7549,16.7549,76369.0
2016-05-27 11:00:00,20.33,20.4,20.28,20.39,100317.0,16.7549,16.8126,16.7137,16.8043,100317.0
2016-05-27 11:05:00,20.39,20.44,20.34,20.38,87992.0,16.8043,16.8455,16.7631,16.7961,87992.0
2016-05-27 11:10:00,20.39,20.41,20.35,20.36,38524.0,16.8043,16.8208,16.7714,16.7796,38524.0
2016-05-27 11:15:00,20.36,20.37,20.32,20.35,55812.0,16.7796,16.7879,16.7466,16.7714,55812.0
2016-05-27 11:20:00,20.35,20.37,20.33,20.35,25398.0,16.7714,16.7879,16.7549,16.7714,25398.0
2016-05-27 11:25:00,20.35,20.41,20.34,20.38,35191.0,16.7714,16.8208,16.7631,16.7961,35191.0
2016-05-27 11:30:00,20.37,20.42,20.35,20.35,41538.0,16.7879,16.8291,16.7714,16.7714,41538.0
2016-05-27 11:35:00,20.35,20.35,20.27,20.28,40250.0,16.7714,16.7714,16.7054,16.7137,40250.0
2016-05-27 11:40:00,20.28,20.35,20.27,20.27,78180.0,16.7137,16.7714,16.7054,16.7054,78180.0
2016-05-27 11:45:00,20.26,20.3,20.25,20.28,60384.0,16.6972,16.7302,16.689,16.7137,60384.0
2016-05-27 11:50:00,20.29,20.3,20.27,20.3,32593.0,16.7219,16.7302,16.7054,16.7302,32593.0
2016-05-27 11:55:00,20.3,20.3,20.27,20.28,43073.0,16.7302,16.7302,16.7054,16.7137,43073.0
2016-05-27 12:00:00,20.29,20.29,20.27,20.28,42493.0,16.7219,16.7219,16.7054,16.7137,42493.0
2016-05-27 12:05:00,20.28,20.29,20.25,20.28,51779.0,16.7137,16.7219,16.689,16.7137,51779.0
2016-05-27 12:10:00,20.28,20.28,20.25,20.28,28640.0,16.7137,16.7137,16.689,16.7137,28640.0
2016-05-27 12:15:00,20.28,20.44,20.27,20.44,128897.0,16.7137,16.8455,16.7054,16.8455,128897.0
2016-05-27 12:20:00,20.44,20.49,20.4,20.48,44956.0,16.8455,16.8868,16.8126,16.8785,44956.0
2016-05-27 12:25:00,20.48,20.5,20.44,20.48,42275.0,16.8785,16.895,16.8455,16.8785,42275.0
2016-05-27 12:30:00,20.48,20.54,20.48,20.54,59929.0,16.8785,16.928,16.8785,16.928,59929.0
2016-05-27 12:35:00,20.55,20.57,20.47,20.52,61251.0,16.9362,16.9527,16.8703,16.9115,61251.0
2016-05-27 12:40:00,20.51,20.54,20.5,20.51,29867.0,16.9032,16.928,16.895,16.9032,29867.0
2016-05-27 12:45:00,20.5,20.55,20.5,20.55,36137.0,16.895,16.9362,16.895,16.9362,36137.0
2016-05-27 12:50:00,20.55,20.56,20.47,20.47,52659.0,16.9362,16.9444,16.8703,16.8703,52659.0
2016-05-27 12:55:00,20.48,20.5,20.43,20.43,72628.0,16.8785,16.895,16.8373,16.8373,72628.0
2016-05-27 13:00:00,20.44,20.45,20.32,20.34,91354.0,16.8455,16.8538,16.7466,16.7631,91354.0
2016-05-27 13:05:00,20.34,20.38,20.32,20.35,61372.0,16.7631,16.7961,16.7466,16.7714,61372.0
2016-05-27 13:10:00,20.34,20.37,20.3,20.33,42025.0,16.7631,16.7879,16.7302,16.7549,42025.0
2016-05-27 13:15:00,20.34,20.34,20.3,20.32,42733.0,16.7631,16.7631,16.7302,16.7466,42733.0
2016-05-27 13:20:00,20.33,20.34,20.31,20.32,25491.0,16.7549,16.7631,16.7384,16.7466,25491.0
2016-05-27 13:25:00,20.32,20.33,20.29,20.3,30030.0,16.7466,16.7549,16.7219,16.7302,30030.0
2016-05-27 13:30:00,20.3,20.32,20.29,20.3,57954.0,16.7302,16.7466,16.7219,16.7302,57954.0
2016-05-27 13:35:00,20.31,20.32,20.27,20.28,46048.0,16.7384,16.7466,16.7054,16.7137,46048.0
2016-05-27 13:40:00,20.27,20.31,20.25,20.3,69944.0,16.7054,16.7384,16.689,16.7302,69944.0
2016-05-27 13:45:00,20.3,20.38,20.3,20.36,51909.0,16.7302,16.7961,16.7302,16.7796,51909.0
2016-05-27 13:50:00,20.36,20.37,20.29,20.3,33917.0,16.7796,16.7879,16.7219,16.7302,33917.0
2016-05-27 13:55:00,20.3,20.32,20.28,20.28,29391.0,16.7302,16.7466,16.7137,16.7137,29391.0
2016-05-27 14:00:00,20.29,20.31,20.25,20.29,61481.0,16.7219,16.7384,16.689,16.7219,61481.0
2016-05-27 14:05:00,20.29,20.31,20.27,20.28,23162.0,16.7219,16.7384,16.7054,16.7137,23162.0
2016-05-27 14:10:00,20.27,20.27,20.25,20.25,48201.0,16.7054,16.7054,16.689,16.689,48201.0
2016-05-27 14:15:00,20.25,20.31,20.23,20.29,149470.0,16.689,16.7384,16.6725,16.7219,149470.0
2016-05-27 14:20:00,20.29,20.29,20.23,20.25,35019.0,16.7219,16.7219,16.6725,16.689,35019.0
2016-05-27 14:25:00,20.25,20.26,20.17,20.17,67200.0,16.689,16.6972,16.623,16.623,67200.0
2016-05-27 14:30:00,20.18,20.26,20.15,20.22,73716.0,16.6313,16.6972,16.6065,16.6642,73716.0
2016-05-27 14:35:00,20.22,20.27,20.22,20.23,81293.0,16.6642,16.7054,16.6642,16.6725,81293.0
2016-05-27 14:40:00,20.23,20.24,20.17,20.21,68953.0,16.6725,16.6807,16.623,16.656,68953.0
2016-05-27 14:45:00,20.21,20.23,20.17,20.22,56724.0,16.656,16.6725,16.623,16.6642,56724.0
2016-05-27 14:50:00,20.22,20.23,20.18,20.23,63048.0,16.6642,16.6725,16.6313,16.6725,63048.0
2016-05-27 14:55:00,20.22,20.23,20.17,20.18,42612.0,16.6642,16.6725,16.623,16.6313,42612.0
2016-05-27 15:00:00,20.18,20.21,20.17,20.19,79081.0,16.6313,16.656,16.623,16.6395,79081.0
2016-05-27 15:05:00,20.19,20.2,20.15,20.16,66913.0,16.6395,16.6477,16.6065,16.6148,66913.0
2016-05-27 15:10:00,20.16,20.19,20.12,20.15,136804.0,16.6148,16.6395,16.5818,16.6065,136804.0
2016-05-27 15:15:00,20.15,20.21,20.14,20.17,61064.0,16.6065,16.656,16.5983,16.623,61064.0
2016-05-27 15:20:00,20.17,20.17,20.15,20.16,33320.0,16.623,16.623,16.6065,16.6148,33320.0
2016-05-27 15:25:00,20.16,20.27,20.15,20.27,94650.0,16.6148,16.7054,16.6065,16.7054,94650.0
2016-05-27 15:30:00,20.27,20.28,20.22,20.22,129673.0,16.7054,16.7137,16.6642,16.6642,129673.0
2016-05-27 15:35:00,20.23,20.23,20.17,20.17,66347.0,16.6725,16.6725,16.623,16.623,66347.0
2016-05-27 15:40:00,20.17,20.23,20.17,20.21,180071.0,16.623,16.6725,16.623,16.656,180071.0
2016-05-27 15:45:00,20.22,20.24,20.17,20.19,137894.0,16.6642,16.6807,16.623,16.6395,137894.0
2016-05-27 15:50:00,20.19,20.21,20.18,20.2,108239.0,16.6395,16.656,16.6313,16.6477,108239.0
2016-05-27 15:55:00,20.2,20.23,20.18,20.19,258139.0,16.6477,16.6725,16.6313,16.6395,258139.0
2016-05-31 09:30:00,20.19,20.47,20.17,20.24,113499.0,16.6395,16.8703,16.623,16.6807,113499.0
2016-05-31 09:35:00,20.23,20.24,20.05,20.13,75630.0,16.6725,16.6807,16.5241,16.5901,75630.0
2016-05-31 09:40:00,20.13,20.17,20.11,20.15,47422.0,16.5901,16.623,16.5736,16.6065,47422.0
2016-05-31 09:45:00,20.16,20.2,20.1,20.12,124571.0,16.6148,16.6477,16.5653,16.5818,124571.0
2016-05-31 09:50:00,20.11,20.16,19.88,19.88,178197.0,16.5736,16.6148,16.384,16.384,178197.0
2016-05-31 09:55:00,19.88,19.95,19.79,19.88,101329.0,16.384,16.4417,16.3098,16.384,101329.0
2016-05-31 10:00:00,19.88,19.92,19.82,19.91,168502.0,16.384,16.417,16.3346,16.4087,168502.0
2016-05-31 10:05:00,19.92,19.93,19.86,19.91,79190.0,16.417,16.4252,16.3675,16.4087,79190.0
2016-05-31 10:10:00,19.92,19.97,19.85,19.86,100759.0,16.417,16.4582,16.3593,16.3675,100759.0
2016-05-31 10:15:00,19.86,20.08,19.84,20.0,107180.0,16.3675,16.5489,16.3511,16.4829,107180.0
2016-05-31 10:20:00,20.01,20.08,19.97,20.01,79699.0,16.4912,16.5489,16.4582,16.4912,79699.0
2016-05-31 10:25:00,20.01,20.05,19.95,20.05,52865.0,16.4912,16.5241,16.4417,16.5241,52865.0
2016-05-31 10:30:00,20.05,20.09,19.93,19.95,82671.0,16.5241,16.5571,16.4252,16.4417,82671.0
2016-05-31 10:35:00,19.94,19.99,19.91,19.91,43469.0,16.4335,16.4747,16.4087,16.4087,43469.0
2016-05-31 10:40:00,19.91,19.94,19.87,19.9,55023.0,16.4087,16.4335,16.3758,16.4005,55023.0
2016-05-31 10:45:00,19.89,19.98,19.88,19.97,52267.0,16.3923,16.4664,16.384,16.4582,52267.0
2016-05-31 10:50:00,19.97,20.03,19.95,19.95,66876.0,16.4582,16.5076,16.4417,16.4417,66876.0
2016-05-31 10:55:00,19.95,19.96,19.91,19.92,56485.0,16.4417,16.45,16.4087,16.417,56485.0
2016-05-31 11:00:00,19.93,19.96,19.87,19.91,74584.0,16.4252,16.45,16.3758,16.4087,74584.0
2016-05-31 11:05:00,19.92,19.97,19.91,19.95,91697.0,16.417,16.4582,16.4087,16.4417,91697.0
2016-05-31 11:10:00,19.95,19.95,19.86,19.92,59345.0,16.4417,16.4417,16.3675,16.417,59345.0
2016-05-31 11:15:00,19.92,20.04,19.92,20.04,97979.0,16.417,16.5159,16.417,16.5159,97979.0
2016-05-31 11:20:00,20.04,20.08,20.02,20.06,51096.0,16.5159,16.5489,16.4994,16.5324,51096.0
2016-05-31 11:25:00,20.06,20.07,19.96,19.96,44026.0,16.5324,16.5406,16.45,16.45,44026.0
2016-05-31 11:30:00,19.96,19.97,19.93,19.93,44810.0,16.45,16.4582,16.4252,16.4252,44810.0
2016-05-31 11:35:00,19.93,20.0,19.91,19.98,58571.0,16.4252,16.4829,16.4087,16.4664,58571.0
2016-05-31 11:40:00,19.99,20.0,19.95,19.96,47588.0,16.4747,16.4829,16.4417,16.45,47588.0
2016-05-31 11:45:00,19.95,19.99,19.88,19.88,78400.0,16.4417,16.4747,16.384,16.384,78400.0
2016-05-31 11:50:00,19.88,19.94,19.86,19.87,35630.0,16.384,16.4335,16.3675,16.3758,35630.0
2016-05-31 11:55:00,19.86,19.9,19.85,19.85,56353.0,16.3675,16.4005,16.3593,16.3593,56353.0
2016-05-31 12:00:00,19.85,19.88,19.85,19.85,50658.0,16.3593,16.384,16.3593,16.3593,50658.0
2016-05-31 12:05:00,19.85,19.92,19.84,19.89,83831.0,16.3593,16.417,16.3511,16.3923,83831.0
2016-05-31 12:10:00,19.88,19.89,19.84,19.87,34782.0,16.384,16.3923,16.3511,16.3758,34782.0
2016-05-31 12:15:00,19.87,19.9,19.84,19.85,39332.0,16.3758,16.4005,16.3511,16.3593,39332.0
2016-05-31 12:20:00,19.86,19.89,19.83,19.88,50473.0,16.3675,16.3923,16.3428,16.384,50473.0
2016-05-31 12:25:00,19.88,19.94,19.87,19.92,61837.0,16.384,16.4335,16.3758,16.417,61837.0
2016-05-31 12:30:00,19.92,19.97,19.89,19.9,61132.0,16.417,16.4582,16.3923,16.4005,61132.0
2016-05-31 12:35:00,19.89,19.95,19.87,19.91,63745.0,16.3923,16.4417,16.3758,16.4087,63745.0
2016-05-31 12:40:00,19.91,19.95,19.9,19.93,47381.0,16.4087,16.4417,16.4005,16.4252,47381.0
2016-05-31 12:45:00,19.93,19.94,19.88,19.89,25739.0,16.4252,16.4335,16.384,16.3923,25739.0
2016-05-31 12:50:00,19.9,19.96,19.89,19.95,41894.0,16.4005,16.45,16.3923,16.4417,41894.0
2016-05-31 12:55:00,19.95,19.95,19.89,19.89,50865.0,16.4417,16.4417,16.3923,16.3923,50865.0
2016-05-31 13:00:00,19.89,19.9,19.84,19.89,69898.0,16.3923,16.4005,16.3511,16.3923,69898.0
2016-05-31 13:05:00,19.89,19.92,19.86,19.89,50450.0,16.3923,16.417,16.3675,16.3923,50450.0
2016-05-31 13:10:00,19.9,19.94,19.89,19.89,47440.0,16.4005,16.4335,16.3923,16.3923,47440.0
2016-05-31 13:15:00,19.89,19.9,19.86,19.89,26467.0,16.3923,16.4005,16.3675,16.3923,26467.0
2016-05-31 13:20:00,19.89,19.98,19.89,19.93,107593.0,16.3923,16.4664,16.3923,16.4252,107593.0
2016-05-31 13:25:00,19.93,19.96,19.9,19.94,35512.0,16.4252,16.45,16.4005,16.4335,35512.0
2016-05-31 13:30:00,19.93,19.94,19.89,19.91,25098.0,16.4252,16.4335,16.3923,16.4087,25098.0
2016-05-31 13:35:00,19.92,19.97,19.92,19.97,41243.0,16.417,16.4582,16.417,16.4582,41243.0
2016-05-31 13:40:00,19.97,19.97,19.95,19.96,43772.0,16.4582,16.4582,16.4417,16.45,43772.0
2016-05-31 13:45:00,19.96,20.0,19.96,19.97,46703.0,16.45,16.4829,16.45,16.4582,46703.0
2016-05-31 13:50:00,19.98,19.99,19.96,19.97,32316.0,16.4664,16.4747,16.45,16.4582,32316.0
2016-05-31 13:55:00,19.97,19.98,19.95,19.98,30181.0,16.4582,16.4664,16.4417,16.4664,30181.0
2016-05-31 14:00:00,19.97,19.99,19.92,19.94,37286.0,16.4582,16.4747,16.417,16.4335,37286.0
2016-05-31 14:05:00,19.94,19.94,19.91,19.91,26607.0,16.4335,16.4335,16.4087,16.4087,26607.0
2016-05-31 14:10:00,19.91,19.91,19.84,19.85,41478.0,16.4087,16.4087,16.3511,16.3593,41478.0
2016-05-31 14:15:00,19.87,19.88,19.8,19.8,41224.0,16.3758,16.384,16.3181,16.3181,41224.0
2016-05-31 14:20:00,19.8,19.84,19.78,19.81,50702.0,16.3181,16.3511,16.3016,16.3263,50702.0
2016-05-31 14:25:00,19.81,19.83,19.78,19.83,37170.0,16.3263,16.3428,16.3016,16.3428,37170.0
2016-05-31 14:30:00,19.83,19.88,19.81,19.85,44819.0,16.3428,16.384,16.3263,16.3593,44819.0
2016-05-31 14:35:00,19.85,19.86,19.82,19.84,20205.0,16.3593,16.3675,16.3346,16.3511,20205.0
2016-05-31 14:40:00,19.83,19.84,19.78,19.79,24431.0,16.3428,16.3511,16.3016,16.3098,24431.0
2016-05-31 14:45:00,19.78,19.78,19.72,19.75,83535.0,16.3016,16.3016,16.2522,16.2769,83535.0
2016-05-31 14:50:00,19.76,19.77,19.72,19.76,35329.0,16.2851,16.2934,16.2522,16.2851,35329.0
2016-05-31 14:55:00,19.75,19.76,19.7,19.71,45318.0,16.2769,16.2851,16.2357,16.2439,45318.0
2016-05-31 15:00:00,19.7,19.73,19.66,19.69,63825.0,16.2357,16.2604,16.2027,16.2274,63825.0
2016-05-31 15:05:00,19.69,19.74,19.69,19.73,29680.0,16.2274,16.2686,16.2274,16.2604,29680.0
2016-05-31 15:10:00,19.73,19.73,19.71,19.72,28178.0,16.2604,16.2604,16.2439,16.2522,28178.0
2016-05-31 15:15:00,19.72,19.76,19.71,19.73,49339.0,16.2522,16.2851,16.2439,16.2604,49339.0
2016-05-31 15:20:00,19.73,19.74,19.72,19.73,18329.0,16.2604,16.2686,16.2522,16.2604,18329.0
2016-05-31 15:25:00,19.74,19.76,19.73,19.76,39466.0,16.2686,16.2851,16.2604,16.2851,39466.0
2016-05-31 15:30:00,19.76,19.8,19.75,19.77,44819.0,16.2851,16.3181,16.2769,16.2934,44819.0
2016-05-31 15:35:00,19.77,19.8,19.76,19.78,50015.0,16.2934,16.3181,16.2851,16.3016,50015.0
2016-05-31 15:40:00,19.78,19.81,19.76,19.78,130263.0,16.3016,16.3263,16.2851,16.3016,130263.0
2016-05-31 15:45:00,19.78,19.82,19.78,19.81,90498.0,16.3016,16.3346,16.3016,16.3263,90498.0
2016-05-31 15:50:00,19.81,19.9,19.8,19.9,217837.0,16.3263,16.4005,16.3181,16.4005,217837.0
2016-05-31 15:55:00,19.9,19.92,19.88,19.89,325912.0,16.4005,16.417,16.384,16.3923,325912.0
2016-06-01 09:30:00,19.69,19.74,19.55,19.55,58778.0,16.3937,16.4353,16.2771,16.2771,58778.0
2016-06-01 09:35:00,19.56,19.65,19.41,19.46,65220.0,16.2855,16.3604,16.1606,16.2022,65220.0
2016-06-01 09:40:00,19.46,19.51,19.41,19.48,70422.0,16.2022,16.2438,16.1606,16.2189,70422.0
2016-06-01 09:45:00,19.47,19.73,19.45,19.7,126960.0,16.2105,16.427,16.1939,16.402,126960.0
2016-06-01 09:50:00,19.68,19.85,19.68,19.81,86797.0,16.3854,16.5269,16.3854,16.4936,86797.0
2016-06-01 09:55:00,19.82,19.83,19.69,19.76,43409.0,16.5019,16.5103,16.3937,16.452,43409.0
2016-06-01 10:00:00,19.77,19.83,19.67,19.72,87505.0,16.4603,16.5103,16.377,16.4187,87505.0
2016-06-01 10:05:00,19.71,19.82,19.7,19.73,67992.0,16.4104,16.5019,16.402,16.427,67992.0
2016-06-01 10:10:00,19.74,19.76,19.65,19.65,46886.0,16.4353,16.452,16.3604,16.3604,46886.0
2016-06-01 10:15:00,19.65,19.65,19.55,19.6,88392.0,16.3604,16.3604,16.2771,16.3188,88392.0
2016-06-01 10:20:00,19.59,19.74,19.59,19.73,79367.0,16.3104,16.4353,16.3104,16.427,79367.0
2016-06-01 10:25:00,19.73,19.75,19.65,19.65,41353.0,16.427,16.4437,16.3604,16.3604,41353.0
2016-06-01 10:30:00,19.65,19.69,19.63,19.66,30121.0,16.3604,16.3937,16.3437,16.3687,30121.0
2016-06-01 10:35:00,19.67,19.69,19.64,19.66,37871.0,16.377,16.3937,16.3521,16.3687,37871.0
2016-06-01 10:40:00,19.65,19.66,19.62,19.66,21233.0,16.3604,16.3687,16.3354,16.3687,21233.0
2016-06-01 10:45:00,19.66,19.74,19.64,19.73,35720.0,16.3687,16.4353,16.3521,16.427,35720.0
2016-06-01 10:50:00,19.73,19.76,19.73,19.75,40226.0,16.427,16.452,16.427,16.4437,40226.0
2016-06-01 10:55:00,19.75,19.77,19.72,19.73,55919.0,16.4437,16.4603,16.4187,16.427,55919.0
2016-06-01 11:00:00,19.73,19.76,19.71,19.73,29813.0,16.427,16.452,16.4104,16.427,29813.0
2016-06-01 11:05:00,19.73,19.75,19.66,19.67,50957.0,16.427,16.4437,16.3687,16.377,50957.0
2016-06-01 11:10:00,19.67,19.67,19.61,19.62,42896.0,16.377,16.377,16.3271,16.3354,42896.0
2016-06-01 11:15:00,19.62,19.69,19.6,19.68,53430.0,16.3354,16.3937,16.3188,16.3854,53430.0
2016-06-01 11:20:00,19.69,19.71,19.65,19.66,45088.0,16.3937,16.4104,16.3604,16.3687,45088.0
2016-06-01 11:25:00,19.65,19.7,19.64,19.66,34939.0,16.3604,16.402,16.3521,16.3687,34939.0
2016-06-01 11:30:00,19.67,19.7,19.66,19.68,42217.0,16.377,16.402,16.3687,16.3854,42217.0
2016-06-01 11:35:00,19.69,19.71,19.67,19.68,23112.0,16.3937,16.4104,16.377,16.3854,23112.0
2016-06-01 11:40:00,19.67,19.69,19.61,19.62,27954.0,16.377,16.3937,16.3271,16.3354,27954.0
2016-06-01 11:45:00,19.62,19.62,19.57,19.59,41390.0,16.3354,16.3354,16.2938,16.3104,41390.0
2016-06-01 11:50:00,19.59,19.66,19.57,19.62,49221.0,16.3104,16.3687,16.2938,16.3354,49221.0
2016-06-01 11:55:00,19.62,19.67,19.61,19.65,52477.0,16.3354,16.377,16.3271,16.3604,52477.0
2016-06-01 12:00:00,19.65,19.68,19.62,19.65,65168.0,16.3604,16.3854,16.3354,16.3604,65168.0
2016-06-01 12:05:00,19.66,19.75,19.63,19.72,60267.0,16.3687,16.4437,16.3437,16.4187,60267.0
2016-06-01 12:10:00,19.71,19.72,19.65,19.68,66190.0,16.4104,16.4187,16.3604,16.3854,66190.0
2016-06-01 12:15:00,19.68,19.68,19.63,19.65,37863.0,16.3854,16.3854,16.3437,16.3604,37863.0
2016-06-01 12:20:00,19.65,19.7,19.64,19.7,44413.0,16.3604,16.402,16.3521,16.402,44413.0
2016-06-01 12:25:00,19.7,19.7,19.61,19.61,34904.0,16.402,16.402,16.3271,16.3271,34904.0
2016-06-01 12:30:00,19.61,19.63,19.58,19.58,21117.0,16.3271,16.3437,16.3021,16.3021,21117.0
2016-06-01 12:35:00,19.58,19.58,19.51,19.57,48012.0,16.3021,16.3021,16.2438,16.2938,48012.0
2016-06-01 12:40:00,19.57,19.61,19.55,19.6,29865.0,16.2938,16.3271,16.2771,16.3188,29865.0
2016-06-01 12:45:00,19.6,19.61,19.57,19.57,12250.0,16.3188,16.3271,16.2938,16.2938,12250.0
2016-06-01 12:50:00,19.57,19.58,19.54,19.55,13901.0,16.2938,16.3021,16.2688,16.2771,13901.0
2016-06-01 12:55:00,19.55,19.57,19.5,19.57,25952.0,16.2771,16.2938,16.2355,16.2938,25952.0
2016-06-01 13:00:00,19.58,19.6,19.54,19.54,33608.0,16.3021,16.3188,16.2688,16.2688,33608.0
2016-06-01 13:05:00,19.54,19.6,19.54,19.58,39093.0,16.2688,16.3188,16.2688,16.3021,39093.0
2016-06-01 13:10:00,19.58,19.59,19.51,19.52,27654.0,16.3021,16.3104,16.2438,16.2522,27654.0
2016-06-01 13:15:00,19.51,19.55,19.49,19.53,16973.0,16.2438,16.2771,16.2272,16.2605,16973.0
2016-06-01 13:20:00,19.53,19.58,19.52,19.57,11717.0,16.2605,16.3021,16.2522,16.2938,11717.0
2016-06-01 13:25:00,19.56,19.57,19.5,19.51,15386.0,16.2855,16.2938,16.2355,16.2438,15386.0
2016-06-01 13:30:00,19.51,19.51,19.47,19.49,51626.0,16.2438,16.2438,16.2105,16.2272,51626.0
2016-06-01 13:35:00,19.48,19.49,19.45,19.46,23390.0,16.2189,16.2272,16.1939,16.2022,23390.0
2016-06-01 13:40:00,19.46,19.5,19.45,19.49,16732.0,16.2022,16.2355,16.1939,16.2272,16732.0
2016-06-01 13:45:00,19.49,19.51,19.48,19.48,13990.0,16.2272,16.2438,16.2189,16.2189,13990.0
2016-06-01 13:50:00,19.47,19.49,19.47,19.48,9819.0,16.2105,16.2272,16.2105,16.2189,9819.0
2016-06-01 13:55:00,19.48,19.52,19.47,19.52,15499.0,16.2189,16.2522,16.2105,16.2522,15499.0
2016-06-01 14:00:00,19.52,19.52,19.45,19.49,24894.0,16.2522,16.2522,16.1939,16.2272,24894.0
2016-06-01 14:05:00,19.49,19.52,19.48,19.52,62127.0,16.2272,16.2522,16.2189,16.2522,62127.0
2016-06-01 14:10:00,19.52,19.52,19.49,19.52,26401.0,16.2522,16.2522,16.2272,16.2522,26401.0
2016-06-01 14:15:00,19.51,19.54,19.51,19.53,36740.0,16.2438,16.2688,16.2438,16.2605,36740.0
2016-06-01 14:20:00,19.53,19.54,19.52,19.52,8948.0,16.2605,16.2688,16.2522,16.2522,8948.0
2016-06-01 14:25:00,19.52,19.53,19.48,19.48,16436.0,16.2522,16.2605,16.2189,16.2189,16436.0
2016-06-01 14:30:00,19.49,19.51,19.48,19.51,18759.0,16.2272,16.2438,16.2189,16.2438,18759.0
2016-06-01 14:35:00,19.51,19.55,19.5,19.55,28357.0,16.2438,16.2771,16.2355,16.2771,28357.0
2016-06-01 14:40:00,19.55,19.63,19.54,19.61,43870.0,16.2771,16.3437,16.2688,16.3271,43870.0
2016-06-01 14:45:00,19.61,19.62,19.58,19.6,22907.0,16.3271,16.3354,16.3021,16.3188,22907.0
2016-06-01 14:50:00,19.6,19.61,19.58,19.6,17449.0,16.3188,16.3271,16.3021,16.3188,17449.0
2016-06-01 14:55:00,19.6,19.6,19.58,19.6,27370.0,16.3188,16.3188,16.3021,16.3188,27370.0
2016-06-01 15:00:00,19.6,19.6,19.57,19.59,19105.0,16.3188,16.3188,16.2938,16.3104,19105.0
2016-06-01 15:05:00,19.58,19.61,19.57,19.6,39425.0,16.3021,16.3271,16.2938,16.3188,39425.0
2016-06-01 15:10:00,19.6,19.61,19.58,19.61,28732.0,16.3188,16.3271,16.3021,16.3271,28732.0
2016-06-01 15:15:00,19.61,19.61,19.57,19.57,27777.0,16.3271,16.3271,16.2938,16.2938,27777.0
2016-06-01 15:20:00,19.6,19.6,19.57,19.58,22179.0,16.3188,16.3188,16.2938,16.3021,22179.0
2016-06-01 15:25:00,19.57,19.58,19.52,19.53,39023.0,16.2938,16.3021,16.2522,16.2605,39023.0
2016-06-01 15:30:00,19.53,19.57,19.52,19.55,42433.0,16.2605,16.2938,16.2522,16.2771,42433.0
2016-06-01 15:35:00,19.56,19.59,19.52,19.59,60907.0,16.2855,16.3104,16.2522,16.3104,60907.0
2016-06-01 15:40:00,19.59,19.59,19.53,19.55,71924.0,16.3104,16.3104,16.2605,16.2771,71924.0
2016-06-01 15:45:00,19.54,19.57,19.53,19.57,86439.0,16.2688,16.2938,16.2605,16.2938,86439.0
2016-06-01 15:50:00,19.57,19.58,19.52,19.53,81560.0,16.2938,16.3021,16.2522,16.2605,81560.0
2016-06-01 15:55:00,19.53,19.55,19.49,19.52,209364.0,16.2605,16.2771,16.2272,16.2522,209364.0
2016-06-02 09:30:00,19.47,19.62,19.33,19.47,63936.0,16.2105,16.3354,16.094,16.2105,63936.0
2016-06-02 09:35:00,19.45,19.55,19.45,19.49,30884.0,16.1939,16.2771,16.1939,16.2272,30884.0
2016-06-02 09:40:00,19.51,19.58,19.48,19.57,41887.0,16.2438,16.3021,16.2189,16.2938,41887.0
2016-06-02 09:45:00,19.58,19.66,19.54,19.59,47597.0,16.3021,16.3687,16.2688,16.3104,47597.0
2016-06-02 09:50:00,19.58,19.58,19.43,19.5,148610.0,16.3021,16.3021,16.1772,16.2355,148610.0
2016-06-02 09:55:00,19.47,19.61,19.47,19.57,71137.0,16.2105,16.3271,16.2105,16.2938,71137.0
2016-06-02 10:00:00,19.57,19.57,19.47,19.53,213584.0,16.2938,16.2938,16.2105,16.2605,213584.0
2016-06-02 10:05:00,19.54,19.54,19.48,19.52,121456.0,16.2688,16.2688,16.2189,16.2522,121456.0
2016-06-02 10:10:00,19.52,19.57,19.47,19.56,38395.0,16.2522,16.2938,16.2105,16.2855,38395.0
2016-06-02 10:15:00,19.55,19.59,19.5,19.5,46449.0,16.2771,16.3104,16.2355,16.2355,46449.0
2016-06-02 10:20:00,19.5,19.51,19.47,19.48,47358.0,16.2355,16.2438,16.2105,16.2189,47358.0
2016-06-02 10:25:00,19.48,19.49,19.45,19.46,29439.0,16.2189,16.2272,16.1939,16.2022,29439.0
2016-06-02 10:30:00,19.46,19.47,19.42,19.44,44715.0,16.2022,16.2105,16.1689,16.1856,44715.0
2016-06-02 10:35:00,19.45,19.48,19.44,19.48,32995.0,16.1939,16.2189,16.1856,16.2189,32995.0
2016-06-02 10:40:00,19.47,19.48,19.42,19.43,37993.0,16.2105,16.2189,16.1689,16.1772,37993.0
2016-06-02 10:45:00,19.44,19.46,19.43,19.45,17293.0,16.1856,16.2022,16.1772,16.1939,17293.0
2016-06-02 10:50:00,19.44,19.51,19.43,19.48,22104.0,16.1856,16.2438,16.1772,16.2189,22104.0
2016-06-02 10:55:00,19.49,19.49,19.46,19.49,14217.0,16.2272,16.2272,16.2022,16.2272,14217.0
2016-06-02 11:00:00,19.49,19.52,19.47,19.49,45009.0,16.2272,16.2522,16.2105,16.2272,45009.0
2016-06-02 11:05:00,19.48,19.49,19.44,19.46,21538.0,16.2189,16.2272,16.1856,16.2022,21538.0
2016-06-02 11:10:00,19.47,19.48,19.44,19.44,15916.0,16.2105,16.2189,16.1856,16.1856,15916.0
2016-06-02 11:15:00,19.44,19.47,19.38,19.38,26151.0,16.1856,16.2105,16.1356,16.1356,26151.0
2016-06-02 11:20:00,19.39,19.43,19.39,19.41,24064.0,16.1439,16.1772,16.1439,16.1606,24064.0
2016-06-02 11:25:00,19.4,19.44,19.4,19.43,15604.0,16.1522,16.1856,16.1522,16.1772,15604.0
2016-06-02 11:30:00,19.43,19.47,19.43,19.47,28685.0,16.1772,16.2105,16.1772,16.2105,28685.0
2016-06-02 11:35:00,19.47,19.5,19.44,19.44,75507.0,16.2105,16.2355,16.1856,16.1856,75507.0
2016-06-02 11:40:00,19.45,19.49,19.44,19.46,23707.0,16.1939,16.2272,16.1856,16.2022,23707.0
2016-06-02 11:45:00,19.46,19.46,19.38,19.41,53429.0,16.2022,16.2022,16.1356,16.1606,53429.0
2016-06-02 11:50:00,19.42,19.44,19.38,19.44,24331.0,16.1689,16.1856,16.1356,16.1856,24331.0
2016-06-02 11:55:00,19.44,19.44,19.41,19.42,12361.0,16.1856,16.1856,16.1606,16.1689,12361.0
2016-06-02 12:00:00,19.41,19.41,19.33,19.34,55704.0,16.1606,16.1606,16.094,16.1023,55704.0
2016-06-02 12:05:00,19.35,19.42,19.32,19.4,77180.0,16.1106,16.1689,16.0856,16.1522,77180.0
2016-06-02 12:10:00,19.4,19.42,19.39,19.4,33850.0,16.1522,16.1689,16.1439,16.1522,33850.0
2016-06-02 12:15:00,19.41,19.43,19.37,19.38,76635.0,16.1606,16.1772,16.1273,16.1356,76635.0
2016-06-02 12:20:00,19.38,19.41,19.37,19.39,27861.0,16.1356,16.1606,16.1273,16.1439,27861.0
2016-06-02 12:25:00,19.38,19.39,19.34,19.37,34938.0,16.1356,16.1439,16.1023,16.1273,34938.0
2016-06-02 12:30:00,19.37,19.41,19.36,19.39,17113.0,16.1273,16.1606,16.1189,16.1439,17113.0
2016-06-02 12:35:00,19.39,19.4,19.36,19.38,15946.0,16.1439,16.1522,16.1189,16.1356,15946.0
2016-06-02 12:40:00,19.39,19.42,19.38,19.41,109534.0,16.1439,16.1689,16.1356,16.1606,109534.0
2016-06-02 12:45:00,19.41,19.41,19.35,19.37,22605.0,16.1606,16.1606,16.1106,16.1273,22605.0
2016-06-02 12:50:00,19.37,19.41,19.37,19.4,40613.0,16.1273,16.1606,16.1273,16.1522,40613.0
2016-06-02 12:55:00,19.41,19.41,19.35,19.37,36409.0,16.1606,16.1606,16.1106,16.1273,36409.0
2016-06-02 13:00:00,19.36,19.41,19.36,19.41,27580.0,16.1189,16.1606,16.1189,16.1606,27580.0
2016-06-02 13:05:00,19.41,19.41,19.38,19.39,13821.0,16.1606,16.1606,16.1356,16.1439,13821.0
2016-06-02 13:10:00,19.39,19.39,19.38,19.38,17731.0,16.1439,16.1439,16.1356,16.1356,17731.0
2016-06-02 13:15:00,19.39,19.42,19.38,19.4,39212.0,16.1439,16.1689,16.1356,16.1522,39212.0
2016-06-02 13:20:00,19.41,19.46,19.41,19.45,13788.0,16.1606,16.2022,16.1606,16.1939,13788.0
2016-06-02 13:25:00,19.45,19.45,19.4,19.4,23310.0,16.1939,16.1939,16.1522,16.1522,23310.0
2016-06-02 13:30:00,19.4,19.43,19.4,19.43,23498.0,16.1522,16.1772,16.1522,16.1772,23498.0
2016-06-02 13:35:00,19.43,19.46,19.43,19.45,18829.0,16.1772,16.2022,16.1772,16.1939,18829.0
2016-06-02 13:40:00,19.45,19.47,19.43,19.45,61623.0,16.1939,16.2105,16.1772,16.1939,61623.0
2016-06-02 13:45:00,19.45,19.52,19.44,19.49,42900.0,16.1939,16.2522,16.1856,16.2272,42900.0
2016-06-02 13:50:00,19.5,19.56,19.5,19.53,46861.0,16.2355,16.2855,16.2355,16.2605,46861.0
2016-06-02 13:55:00,19.53,19.58,19.52,19.57,19316.0,16.2605,16.3021,16.2522,16.2938,19316.0
2016-06-02 14:00:00,19.57,19.58,19.54,19.54,42724.0,16.2938,16.3021,16.2688,16.2688,42724.0
2016-06-02 14:05:00,19.54,19.59,19.51,19.58,130277.0,16.2688,16.3104,16.2438,16.3021,130277.0
2016-06-02 14:10:00,19.59,19.62,19.57,19.61,38442.0,16.3104,16.3354,16.2938,16.3271,38442.0
2016-06-02 14:15:00,19.62,19.73,19.61,19.71,71326.0,16.3354,16.427,16.3271,16.4104,71326.0
2016-06-02 14:20:00,19.71,19.72,19.66,19.66,50548.0,16.4104,16.4187,16.3687,16.3687,50548.0
2016-06-02 14:25:00,19.66,19.7,19.64,19.64,31930.0,16.3687,16.402,16.3521,16.3521,31930.0
2016-06-02 14:30:00,19.64,19.65,19.6,19.6,26295.0,16.3521,16.3604,16.3188,16.3188,26295.0
2016-06-02 14:35:00,19.6,19.66,19.59,19.65,35459.0,16.3188,16.3687,16.3104,16.3604,35459.0
2016-06-02 14:40:00,19.65,19.65,19.61,19.61,23543.0,16.3604,16.3604,16.3271,16.3271,23543.0
2016-06-02 14:45:00,19.62,19.68,19.62,19.67,47923.0,16.3354,16.3854,16.3354,16.377,47923.0
2016-06-02 14:50:00,19.67,19.67,19.64,19.66,37139.0,16.377,16.377,16.3521,16.3687,37139.0
2016-06-02 14:55:00,19.66,19.67,19.62,19.63,24386.0,16.3687,16.377,16.3354,16.3437,24386.0
2016-06-02 15:00:00,19.63,19.65,19.62,19.63,22972.0,16.3437,16.3604,16.3354,16.3437,22972.0
2016-06-02 15:05:00,19.64,19.64,19.58,19.6,21019.0,16.3521,16.3521,16.3021,16.3188,21019.0
2016-06-02 15:10:00,19.59,19.64,19.59,19.64,32535.0,16.3104,16.3521,16.3104,16.3521,32535.0
2016-06-02 15:15:00,19.64,19.64,19.59,19.6,37285.0,16.3521,16.3521,16.3104,16.3188,37285.0
2016-06-02 15:20:00,19.6,19.62,19.59,19.6,23605.0,16.3188,16.3354,16.3104,16.3188,23605.0
2016-06-02 15:25:00,19.6,19.61,19.59,19.61,21129.0,16.3188,16.3271,16.3104,16.3271,21129.0
2016-06-02 15:30:00,19.61,19.62,19.56,19.6,78030.0,16.3271,16.3354,16.2855,16.3188,78030.0
2016-06-02 15:35:00,19.6,19.61,19.54,19.55,75178.0,16.3188,16.3271,16.2688,16.2771,75178.0
2016-06-02 15:40:00,19.55,19.56,19.52,19.55,71650.0,16.2771,16.2855,16.2522,16.2771,71650.0
2016-06-02 15:45:00,19.55,19.56,19.51,19.52,112321.0,16.2771,16.2855,16.2438,16.2522,112321.0
2016-06-02 15:50:00,19.52,19.55,19.51,19.55,80287.0,16.2522,16.2771,16.2438,16.2771,80287.0
2016-06-02 15:55:00,19.55,19.56,19.48,19.49,427429.0,16.2771,16.2855,16.2189,16.2272,427429.0
2016-06-03 09:30:00,19.51,19.68,19.43,19.43,74490.0,16.2438,16.3854,16.1772,16.1772,74490.0
2016-06-03 09:35:00,19.44,19.67,19.42,19.63,59507.0,16.1856,16.377,16.1689,16.3437,59507.0
2016-06-03 09:40:00,19.6,19.69,19.52,19.6,66394.0,16.3188,16.3937,16.2522,16.3188,66394.0
2016-06-03 09:45:00,19.61,19.61,19.49,19.56,86666.0,16.3271,16.3271,16.2272,16.2855,86666.0
2016-06-03 09:50:00,19.55,19.6,19.52,19.58,42968.0,16.2771,16.3188,16.2522,16.3021,42968.0
2016-06-03 09:55:00,19.58,19.61,19.55,19.58,130231.0,16.3021,16.3271,16.2771,16.3021,130231.0
2016-06-03 10:00:00,19.57,19.57,19.52,19.57,66608.0,16.2938,16.2938,16.2522,16.2938,66608.0
2016-06-03 10:05:00,19.57,19.62,19.54,19.58,33073.0,16.2938,16.3354,16.2688,16.3021,33073.0
2016-06-03 10:10:00,19.58,19.63,19.56,19.6,46698.0,16.3021,16.3437,16.2855,16.3188,46698.0
2016-06-03 10:15:00,19.6,19.63,19.55,19.58,31848.0,16.3188,16.3437,16.2771,16.3021,31848.0
2016-06-03 10:20:00,19.58,19.59,19.51,19.58,32514.0,16.3021,16.3104,16.2438,16.3021,32514.0
2016-06-03 10:25:00,19.58,19.61,19.54,19.6,36190.0,16.3021,16.3271,16.2688,16.3188,36190.0
2016-06-03 10:30:00,19.6,19.61,19.55,19.61,32790.0,16.3188,16.3271,16.2771,16.3271,32790.0
2016-06-03 10:35:00,19.6,19.61,19.54,19.55,34266.0,16.3188,16.3271,16.2688,16.2771,34266.0
2016-06-03 10:40:00,19.56,19.57,19.49,19.5,31800.0,16.2855,16.2938,16.2272,16.2355,31800.0
2016-06-03 10:45:00,19.49,19.53,19.47,19.51,48457.0,16.2272,16.2605,16.2105,16.2438,48457.0
2016-06-03 10:50:00,19.51,19.52,19.47,19.51,25631.0,16.2438,16.2522,16.2105,16.2438,25631.0
2016-06-03 10:55:00,19.51,19.52,19.48,19.51,22199.0,16.2438,16.2522,16.2189,16.2438,22199.0
2016-06-03 11:00:00,19.51,19.56,19.51,19.55,32091.0,16.2438,16.2855,16.2438,16.2771,32091.0
2016-06-03 11:05:00,19.55,19.55,19.5,19.5,12764.0,16.2771,16.2771,16.2355,16.2355,12764.0
2016-06-03 11:10:00,19.5,19.52,19.47,19.49,61942.0,16.2355,16.2522,16.2105,16.2272,61942.0
2016-06-03 11:15:00,19.49,19.5,19.48,19.5,20694.0,16.2272,16.2355,16.2189,16.2355,20694.0
2016-06-03 11:20:00,19.49,19.52,19.47,19.49,45591.0,16.2272,16.2522,16.2105,16.2272,45591.0
2016-06-03 11:25:00,19.49,19.52,19.47,19.47,48279.0,16.2272,16.2522,16.2105,16.2105,48279.0
2016-06-03 11:30:00,19.48,19.51,19.46,19.48,41392.0,16.2189,16.2438,16.2022,16.2189,41392.0
2016-06-03 11:35:00,19.48,19.5,19.44,19.48,42024.0,16.2189,16.2355,16.1856,16.2189,42024.0
2016-06-03 11:40:00,19.48,19.51,19.44,19.47,85731.0,16.2189,16.2438,16.1856,16.2105,85731.0
2016-06-03 11:45:00,19.47,19.5,19.46,19.5,16007.0,16.2105,16.2355,16.2022,16.2355,16007.0
2016-06-03 11:50:00,19.49,19.54,19.47,19.49,56984.0,16.2272,16.2688,16.2105,16.2272,56984.0
2016-06-03 11:55:00,19.49,19.6,19.48,19.57,59331.0,16.2272,16.3188,16.2189,16.2938,59331.0
2016-06-03 12:00:00,19.57,19.65,19.57,19.6,33043.0,16.2938,16.3604,16.2938,16.3188,33043.0
2016-06-03 12:05:00,19.6,19.63,19.59,19.6,16607.0,16.3188,16.3437,16.3104,16.3188,16607.0
2016-06-03 12:10:00,19.61,19.63,19.59,19.63,52002.0,16.3271,16.3437,16.3104,16.3437,52002.0
2016-06-03 12:15:00,19.63,19.65,19.6,19.62,31749.0,16.3437,16.3604,16.3188,16.3354,31749.0
2016-06-03 12:20:00,19.63,19.64,19.62,19.64,6198.0,16.3437,16.3521,16.3354,16.3521,6198.0
2016-06-03 12:25:00,19.65,19.65,19.63,19.64,13239.0,16.3604,16.3604,16.3437,16.3521,13239.0
2016-06-03 12:30:00,19.64,19.65,19.61,19.62,25929.0,16.3521,16.3604,16.3271,16.3354,25929.0
2016-06-03 12:35:00,19.61,19.64,19.59,19.63,45254.0,16.3271,16.3521,16.3104,16.3437,45254.0
2016-06-03 12:40:00,19.62,19.63,19.59,19.59,23416.0,16.3354,16.3437,16.3104,16.3104,23416.0
2016-06-03 12:45:00,19.59,19.59,19.5,19.5,25667.0,16.3104,16.3104,16.2355,16.2355,25667.0
2016-06-03 12:50:00,19.51,19.55,19.5,19.54,29716.0,16.2438,16.2771,16.2355,16.2688,29716.0
2016-06-03 12:55:00,19.55,19.55,19.5,19.5,16122.0,16.2771,16.2771,16.2355,16.2355,16122.0
2016-06-03 13:00:00,19.5,19.51,19.47,19.47,25477.0,16.2355,16.2438,16.2105,16.2105,25477.0
2016-06-03 13:05:00,19.47,19.49,19.46,19.49,15015.0,16.2105,16.2272,16.2022,16.2272,15015.0
2016-06-03 13:10:00,19.49,19.53,19.49,19.53,17802.0,16.2272,16.2605,16.2272,16.2605,17802.0
2016-06-03 13:15:00,19.54,19.55,19.53,19.54,50733.0,16.2688,16.2771,16.2605,16.2688,50733.0
2016-06-03 13:20:00,19.55,19.59,19.54,19.58,68886.0,16.2771,16.3104,16.2688,16.3021,68886.0
2016-06-03 13:25:00,19.59,19.6,19.56,19.6,32939.0,16.3104,16.3188,16.2855,16.3188,32939.0
2016-06-03 13:30:00,19.6,19.61,19.54,19.54,36062.0,16.3188,16.3271,16.2688,16.2688,36062.0
2016-06-03 13:35:00,19.55,19.58,19.54,19.54,34658.0,16.2771,16.3021,16.2688,16.2688,34658.0
2016-06-03 13:40:00,19.55,19.56,19.51,19.53,13204.0,16.2771,16.2855,16.2438,16.2605,13204.0
2016-06-03 13:45:00,19.53,19.54,19.49,19.49,23535.0,16.2605,16.2688,16.2272,16.2272,23535.0
2016-06-03 13:50:00,19.49,19.51,19.48,19.51,9490.0,16.2272,16.2438,16.2189,16.2438,9490.0
2016-06-03 13:55:00,19.51,19.54,19.51,19.54,36158.0,16.2438,16.2688,16.2438,16.2688,36158.0
2016-06-03 14:00:00,19.53,19.54,19.51,19.53,56203.0,16.2605,16.2688,16.2438,16.2605,56203.0
2016-06-03 14:05:00,19.54,19.54,19.45,19.45,28865.0,16.2688,16.2688,16.1939,16.1939,28865.0
2016-06-03 14:10:00,19.45,19.49,19.44,19.48,32503.0,16.1939,16.2272,16.1856,16.2189,32503.0
2016-06-03 14:15:00,19.49,19.5,19.45,19.45,56079.0,16.2272,16.2355,16.1939,16.1939,56079.0
2016-06-03 14:20:00,19.45,19.47,19.43,19.46,20779.0,16.1939,16.2105,16.1772,16.2022,20779.0
2016-06-03 14:25:00,19.46,19.5,19.45,19.49,22957.0,16.2022,16.2355,16.1939,16.2272,22957.0
2016-06-03 14:30:00,19.49,19.53,19.49,19.53,32513.0,16.2272,16.2605,16.2272,16.2605,32513.0
2016-06-03 14:35:00,19.52,19.54,19.52,19.53,32883.0,16.2522,16.2688,16.2522,16.2605,32883.0
2016-06-03 14:40:00,19.52,19.53,19.46,19.53,40779.0,16.2522,16.2605,16.2022,16.2605,40779.0
2016-06-03 14:45:00,19.52,19.53,19.48,19.49,45302.0,16.2522,16.2605,16.2189,16.2272,45302.0
2016-06-03 14:50:00,19.5,19.5,19.46,19.48,38800.0,16.2355,16.2355,16.2022,16.2189,38800.0
2016-06-03 14:55:00,19.48,19.48,19.42,19.44,42427.0,16.2189,16.2189,16.1689,16.1856,42427.0
2016-06-03 15:00:00,19.45,19.45,19.42,19.44,44433.0,16.1939,16.1939,16.1689,16.1856,44433.0
2016-06-03 15:05:00,19.44,19.44,19.4,19.44,49902.0,16.1856,16.1856,16.1522,16.1856,49902.0
2016-06-03 15:10:00,19.44,19.44,19.4,19.42,46793.0,16.1856,16.1856,16.1522,16.1689,46793.0
2016-06-03 15:15:00,19.43,19.44,19.41,19.43,43641.0,16.1772,16.1856,16.1606,16.1772,43641.0
2016-06-03 15:20:00,19.42,19.45,19.42,19.43,29091.0,16.1689,16.1939,16.1689,16.1772,29091.0
2016-06-03 15:25:00,19.43,19.44,19.41,19.41,33012.0,16.1772,16.1856,16.1606,16.1606,33012.0
2016-06-03 15:30:00,19.42,19.44,19.4,19.41,42409.0,16.1689,16.1856,16.1522,16.1606,42409.0
2016-06-03 15:35:00,19.41,19.44,19.4,19.44,60711.0,16.1606,16.1856,16.1522,16.1856,60711.0
2016-06-03 15:40:00,19.44,19.46,19.42,19.43,79953.0,16.1856,16.2022,16.1689,16.1772,79953.0
2016-06-03 15:45:00,19.44,19.47,19.44,19.46,90987.0,16.1856,16.2105,16.1856,16.2022,90987.0
2016-06-03 15:50:00,19.45,19.47,19.44,19.46,74840.0,16.1939,16.2105,16.1856,16.2022,74840.0
2016-06-03 15:55:00,19.46,19.47,19.41,19.42,210207.0,16.2022,16.2105,16.1606,16.1689,210207.0
2016-06-06 09:30:00,19.47,19.5,19.3,19.48,80972.0,16.2105,16.2355,16.069,16.2189,80972.0
2016-06-06 09:35:00,19.52,19.54,19.41,19.46,96206.0,16.2522,16.2688,16.1606,16.2022,96206.0
2016-06-06 09:40:00,19.5,19.52,19.37,19.41,103342.0,16.2355,16.2522,16.1273,16.1606,103342.0
2016-06-06 09:45:00,19.43,19.45,19.33,19.35,30633.0,16.1772,16.1939,16.094,16.1106,30633.0
2016-06-06 09:50:00,19.35,19.4,19.34,19.36,42921.0,16.1106,16.1522,16.1023,16.1189,42921.0
2016-06-06 09:55:00,19.36,19.37,19.3,19.34,35055.0,16.1189,16.1273,16.069,16.1023,35055.0
2016-06-06 10:00:00,19.36,19.42,19.35,19.39,29603.0,16.1189,16.1689,16.1106,16.1439,29603.0
2016-06-06 10:05:00,19.38,19.4,19.36,19.4,14250.0,16.1356,16.1522,16.1189,16.1522,14250.0
2016-06-06 10:10:00,19.4,19.46,19.37,19.45,21508.0,16.1522,16.2022,16.1273,16.1939,21508.0
2016-06-06 10:15:00,19.45,19.46,19.39,19.42,24855.0,16.1939,16.2022,16.1439,16.1689,24855.0
2016-06-06 10:20:00,19.42,19.44,19.38,19.4,55257.0,16.1689,16.1856,16.1356,16.1522,55257.0
2016-06-06 10:25:00,19.41,19.43,19.33,19.33,23429.0,16.1606,16.1772,16.094,16.094,23429.0
2016-06-06 10:30:00,19.35,19.37,19.32,19.33,27165.0,16.1106,16.1273,16.0856,16.094,27165.0
2016-06-06 10:35:00,19.32,19.38,19.31,19.33,27002.0,16.0856,16.1356,16.0773,16.094,27002.0
2016-06-06 10:40:00,19.34,19.36,19.27,19.27,25265.0,16.1023,16.1189,16.044,16.044,25265.0
2016-06-06 10:45:00,19.28,19.3,19.28,19.3,19759.0,16.0523,16.069,16.0523,16.069,19759.0
2016-06-06 10:50:00,19.3,19.3,19.2,19.25,50260.0,16.069,16.069,15.9857,16.0274,50260.0
2016-06-06 10:55:00,19.25,19.3,19.22,19.22,52225.0,16.0274,16.069,16.0024,16.0024,52225.0
2016-06-06 11:00:00,19.21,19.23,19.13,19.15,70221.0,15.9941,16.0107,15.9274,15.9441,70221.0
2016-06-06 11:05:00,19.15,19.2,19.1,19.2,58227.0,15.9441,15.9857,15.9025,15.9857,58227.0
2016-06-06 11:10:00,19.2,19.2,19.15,19.19,38127.0,15.9857,15.9857,15.9441,15.9774,38127.0
2016-06-06 11:15:00,19.19,19.22,19.17,19.22,16625.0,15.9774,16.0024,15.9608,16.0024,16625.0
2016-06-06 11:20:00,19.22,19.23,19.2,19.2,28493.0,16.0024,16.0107,15.9857,15.9857,28493.0
2016-06-06 11:25:00,19.21,19.23,19.2,19.21,22774.0,15.9941,16.0107,15.9857,15.9941,22774.0
2016-06-06 11:30:00,19.22,19.28,19.21,19.27,30639.0,16.0024,16.0523,15.9941,16.044,30639.0
2016-06-06 11:35:00,19.28,19.32,19.27,19.31,22664.0,16.0523,16.0856,16.044,16.0773,22664.0
2016-06-06 11:40:00,19.31,19.34,19.3,19.33,36658.0,16.0773,16.1023,16.069,16.094,36658.0
2016-06-06 11:45:00,19.33,19.34,19.29,19.3,25760.0,16.094,16.1023,16.0607,16.069,25760.0
2016-06-06 11:50:00,19.31,19.33,19.3,19.32,13338.0,16.0773,16.094,16.069,16.0856,13338.0
2016-06-06 11:55:00,19.32,19.32,19.26,19.27,38832.0,16.0856,16.0856,16.0357,16.044,38832.0
2016-06-06 12:00:00,19.28,19.3,19.26,19.3,11499.0,16.0523,16.069,16.0357,16.069,11499.0
2016-06-06 12:05:00,19.3,19.32,19.28,19.29,26167.0,16.069,16.0856,16.0523,16.0607,26167.0
2016-06-06 12:10:00,19.29,19.3,19.16,19.18,72862.0,16.0607,16.069,15.9524,15.9691,72862.0
2016-06-06 12:15:00,19.19,19.19,19.06,19.07,132066.0,15.9774,15.9774,15.8692,15.8775,132066.0
2016-06-06 12:20:00,19.07,19.08,19.01,19.02,68436.0,15.8775,15.8858,15.8275,15.8359,68436.0
2016-06-06 12:25:00,19.02,19.06,19.0,19.04,52033.0,15.8359,15.8692,15.8192,15.8525,52033.0
2016-06-06 12:30:00,19.04,19.12,19.02,19.12,121263.0,15.8525,15.9191,15.8359,15.9191,121263.0
2016-06-06 12:35:00,19.12,19.14,19.07,19.09,45985.0,15.9191,15.9358,15.8775,15.8941,45985.0
2016-06-06 12:40:00,19.09,19.15,19.07,19.14,84139.0,15.8941,15.9441,15.8775,15.9358,84139.0
2016-06-06 12:45:00,19.14,19.15,19.08,19.09,100026.0,15.9358,15.9441,15.8858,15.8941,100026.0
2016-06-06 12:50:00,19.09,19.09,19.05,19.07,49139.0,15.8941,15.8941,15.8608,15.8775,49139.0
2016-06-06 12:55:00,19.06,19.09,19.05,19.08,10410.0,15.8692,15.8941,15.8608,15.8858,10410.0
2016-06-06 13:00:00,19.08,19.11,19.04,19.11,26942.0,15.8858,15.9108,15.8525,15.9108,26942.0
2016-06-06 13:05:00,19.11,19.14,19.1,19.12,31723.0,15.9108,15.9358,15.9025,15.9191,31723.0
2016-06-06 13:10:00,19.13,19.16,19.11,19.14,38447.0,15.9274,15.9524,15.9108,15.9358,38447.0
2016-06-06 13:15:00,19.14,19.17,19.1,19.11,36129.0,15.9358,15.9608,15.9025,15.9108,36129.0
2016-06-06 13:20:00,19.11,19.14,19.09,19.09,35141.0,15.9108,15.9358,15.8941,15.8941,35141.0
2016-06-06 13:25:00,19.08,19.14,19.08,19.11,23076.0,15.8858,15.9358,15.8858,15.9108,23076.0
2016-06-06 13:30:00,19.1,19.14,19.06,19.14,25950.0,15.9025,15.9358,15.8692,15.9358,25950.0
2016-06-06 13:35:00,19.14,19.14,19.08,19.09,21512.0,15.9358,15.9358,15.8858,15.8941,21512.0
2016-06-06 13:40:00,19.09,19.1,19.03,19.05,25674.0,15.8941,15.9025,15.8442,15.8608,25674.0
2016-06-06 13:45:00,19.05,19.06,19.03,19.05,18144.0,15.8608,15.8692,15.8442,15.8608,18144.0
2016-06-06 13:50:00,19.06,19.11,19.06,19.1,27587.0,15.8692,15.9108,15.8692,15.9025,27587.0
2016-06-06 13:55:00,19.1,19.12,19.07,19.08,37525.0,15.9025,15.9191,15.8775,15.8858,37525.0
2016-06-06 14:00:00,19.09,19.12,19.09,19.11,14809.0,15.8941,15.9191,15.8941,15.9108,14809.0
2016-06-06 14:05:00,19.11,19.12,19.07,19.08,29802.0,15.9108,15.9191,15.8775,15.8858,29802.0
2016-06-06 14:10:00,19.09,19.09,19.07,19.09,12617.0,15.8941,15.8941,15.8775,15.8941,12617.0
2016-06-06 14:15:00,19.09,19.1,19.07,19.1,27340.0,15.8941,15.9025,15.8775,15.9025,27340.0
2016-06-06 14:20:00,19.11,19.12,19.09,19.12,13888.0,15.9108,15.9191,15.8941,15.9191,13888.0
2016-06-06 14:25:00,19.13,19.16,19.12,19.13,27839.0,15.9274,15.9524,15.9191,15.9274,27839.0
2016-06-06 14:30:00,19.13,19.15,19.12,19.15,16390.0,15.9274,15.9441,15.9191,15.9441,16390.0
2016-06-06 14:35:00,19.14,19.15,19.1,19.12,29076.0,15.9358,15.9441,15.9025,15.9191,29076.0
2016-06-06 14:40:00,19.12,19.13,19.09,19.11,51313.0,15.9191,15.9274,15.8941,15.9108,51313.0
2016-06-06 14:45:00,19.11,19.15,19.11,19.15,13300.0,15.9108,15.9441,15.9108,15.9441,13300.0
2016-06-06 14:50:00,19.14,19.15,19.1,19.12,22399.0,15.9358,15.9441,15.9025,15.9191,22399.0
2016-06-06 14:55:00,19.12,19.12,19.08,19.1,29013.0,15.9191,15.9191,15.8858,15.9025,29013.0
2016-06-06 15:00:00,19.1,19.12,19.08,19.1,29970.0,15.9025,15.9191,15.8858,15.9025,29970.0
2016-06-06 15:05:00,19.09,19.09,19.05,19.05,32704.0,15.8941,15.8941,15.8608,15.8608,32704.0
2016-06-06 15:10:00,19.06,19.11,19.05,19.11,80943.0,15.8692,15.9108,15.8608,15.9108,80943.0
2016-06-06 15:15:00,19.11,19.12,19.07,19.09,50904.0,15.9108,15.9191,15.8775,15.8941,50904.0
2016-06-06 15:20:00,19.09,19.13,19.09,19.11,68889.0,15.8941,15.9274,15.8941,15.9108,68889.0
2016-06-06 15:25:00,19.11,19.13,19.09,19.1,76039.0,15.9108,15.9274,15.8941,15.9025,76039.0
2016-06-06 15:30:00,19.09,19.1,19.08,19.09,64348.0,15.8941,15.9025,15.8858,15.8941,64348.0
2016-06-06 15:35:00,19.09,19.11,19.07,19.09,137976.0,15.8941,15.9108,15.8775,15.8941,137976.0
2016-06-06 15:40:00,19.09,19.1,19.05,19.06,97970.0,15.8941,15.9025,15.8608,15.8692,97970.0
2016-06-06 15:45:00,19.06,19.08,19.05,19.06,79103.0,15.8692,15.8858,15.8608,15.8692,79103.0
2016-06-06 15:50:00,19.05,19.1,19.04,19.07,213041.0,15.8608,15.9025,15.8525,15.8775,213041.0
2016-06-06 15:55:00,19.07,19.08,19.02,19.03,295200.0,15.8775,15.8858,15.8359,15.8442,295200.0
2016-06-07 09:30:00,18.92,19.02,18.84,18.86,74664.0,15.7526,15.8359,15.686,15.7026,74664.0
2016-06-07 09:35:00,18.89,18.95,18.82,18.88,23864.0,15.7276,15.7776,15.6693,15.7193,23864.0
2016-06-07 09:40:00,18.89,18.92,18.83,18.85,57910.0,15.7276,15.7526,15.6777,15.6943,57910.0
2016-06-07 09:45:00,18.86,18.86,18.75,18.8,67306.0,15.7026,15.7026,15.6111,15.6527,67306.0
2016-06-07 09:50:00,18.81,18.82,18.75,18.77,57463.0,15.661,15.6693,15.6111,15.6277,57463.0
2016-06-07 09:55:00,18.77,18.81,18.76,18.76,21710.0,15.6277,15.661,15.6194,15.6194,21710.0
2016-06-07 10:00:00,18.77,18.78,18.7,18.74,62844.0,15.6277,15.636,15.5694,15.6027,62844.0
2016-06-07 10:05:00,18.75,18.77,18.66,18.69,64485.0,15.6111,15.6277,15.5361,15.5611,64485.0
2016-06-07 10:10:00,18.69,18.78,18.68,18.77,43895.0,15.5611,15.636,15.5528,15.6277,43895.0
2016-06-07 10:15:00,18.77,18.84,18.76,18.84,34596.0,15.6277,15.686,15.6194,15.686,34596.0
2016-06-07 10:20:00,18.84,18.93,18.83,18.87,62847.0,15.686,15.7609,15.6777,15.711,62847.0
2016-06-07 10:25:00,18.87,18.94,18.84,18.94,98837.0,15.711,15.7693,15.686,15.7693,98837.0
2016-06-07 10:30:00,18.94,18.99,18.93,18.97,28684.0,15.7693,15.8109,15.7609,15.7942,28684.0
2016-06-07 10:35:00,18.98,19.06,18.97,19.04,63243.0,15.8026,15.8692,15.7942,15.8525,63243.0
2016-06-07 10:40:00,19.06,19.06,19.03,19.05,17772.0,15.8692,15.8692,15.8442,15.8608,17772.0
2016-06-07 10:45:00,19.06,19.07,19.04,19.07,16232.0,15.8692,15.8775,15.8525,15.8775,16232.0
2016-06-07 10:50:00,19.06,19.07,19.05,19.07,14773.0,15.8692,15.8775,15.8608,15.8775,14773.0
2016-06-07 10:55:00,19.07,19.11,19.06,19.1,38055.0,15.8775,15.9108,15.8692,15.9025,38055.0
2016-06-07 11:00:00,19.1,19.11,19.04,19.07,33972.0,15.9025,15.9108,15.8525,15.8775,33972.0
2016-06-07 11:05:00,19.07,19.09,19.06,19.08,26568.0,15.8775,15.8941,15.8692,15.8858,26568.0
2016-06-07 11:10:00,19.07,19.13,19.07,19.12,53452.0,15.8775,15.9274,15.8775,15.9191,53452.0
2016-06-07 11:15:00,19.12,19.17,19.11,19.16,42929.0,15.9191,15.9608,15.9108,15.9524,42929.0
2016-06-07 11:20:00,19.15,19.17,19.15,19.16,35440.0,15.9441,15.9608,15.9441,15.9524,35440.0
2016-06-07 11:25:00,19.16,19.21,19.16,19.2,33891.0,15.9524,15.9941,15.9524,15.9857,33891.0
2016-06-07 11:30:00,19.2,19.22,19.19,19.21,25523.0,15.9857,16.0024,15.9774,15.9941,25523.0
2016-06-07 11:35:00,19.2,19.24,19.2,19.24,24839.0,15.9857,16.019,15.9857,16.019,24839.0
2016-06-07 11:40:00,19.23,19.24,19.22,19.23,18061.0,16.0107,16.019,16.0024,16.0107,18061.0
2016-06-07 11:45:00,19.24,19.27,19.24,19.24,19914.0,16.019,16.044,16.019,16.019,19914.0
2016-06-07 11:50:00,19.24,19.24,19.2,19.23,21632.0,16.019,16.019,15.9857,16.0107,21632.0
2016-06-07 11:55:00,19.23,19.29,19.22,19.29,34446.0,16.0107,16.0607,16.0024,16.0607,34446.0
2016-06-07 12:00:00,19.28,19.31,19.27,19.3,20295.0,16.0523,16.0773,16.044,16.069,20295.0
2016-06-07 12:05:00,19.31,19.31,19.28,19.28,20568.0,16.0773,16.0773,16.0523,16.0523,20568.0
2016-06-07 12:10:00,19.28,19.28,19.22,19.25,37028.0,16.0523,16.0523,16.0024,16.0274,37028.0
2016-06-07 12:15:00,19.26,19.26,19.24,19.25,22763.0,16.0357,16.0357,16.019,16.0274,22763.0
2016-06-07 12:20:00,19.26,19.27,19.24,19.27,17159.0,16.0357,16.044,16.019,16.044,17159.0
2016-06-07 12:25:00,19.27,19.27,19.24,19.26,21652.0,16.044,16.044,16.019,16.0357,21652.0
2016-06-07 12:30:00,19.26,19.27,19.24,19.24,43433.0,16.0357,16.044,16.019,16.019,43433.0
2016-06-07 12:35:00,19.24,19.29,19.24,19.29,34765.0,16.019,16.0607,16.019,16.0607,34765.0
2016-06-07 12:40:00,19.29,19.34,19.29,19.33,19300.0,16.0607,16.1023,16.0607,16.094,19300.0
2016-06-07 12:45:00,19.33,19.34,19.29,19.3,18281.0,16.094,16.1023,16.0607,16.069,18281.0
2016-06-07 12:50:00,19.3,19.32,19.3,19.32,8579.0,16.069,16.0856,16.069,16.0856,8579.0
2016-06-07 12:55:00,19.33,19.35,19.32,19.34,15892.0,16.094,16.1106,16.0856,16.1023,15892.0
2016-06-07 13:00:00,19.35,19.35,19.34,19.34,6708.0,16.1106,16.1106,16.1023,16.1023,6708.0
2016-06-07 13:05:00,19.35,19.37,19.34,19.37,16797.0,16.1106,16.1273,16.1023,16.1273,16797.0
2016-06-07 13:10:00,19.37,19.37,19.35,19.36,17011.0,16.1273,16.1273,16.1106,16.1189,17011.0
2016-06-07 13:15:00,19.36,19.37,19.35,19.37,11679.0,16.1189,16.1273,16.1106,16.1273,11679.0
2016-06-07 13:20:00,19.36,19.37,19.36,19.37,6659.0,16.1189,16.1273,16.1189,16.1273,6659.0
2016-06-07 13:25:00,19.37,19.4,19.36,19.39,34247.0,16.1273,16.1522,16.1189,16.1439,34247.0
2016-06-07 13:30:00,19.39,19.41,19.39,19.41,68378.0,16.1439,16.1606,16.1439,16.1606,68378.0
2016-06-07 13:35:00,19.41,19.42,19.39,19.4,30331.0,16.1606,16.1689,16.1439,16.1522,30331.0
2016-06-07 13:40:00,19.4,19.42,19.38,19.38,33962.0,16.1522,16.1689,16.1356,16.1356,33962.0
2016-06-07 13:45:00,19.38,19.4,19.37,19.37,27887.0,16.1356,16.1522,16.1273,16.1273,27887.0
2016-06-07 13:50:00,19.38,19.38,19.35,19.36,42517.0,16.1356,16.1356,16.1106,16.1189,42517.0
2016-06-07 13:55:00,19.36,19.36,19.33,19.33,43732.0,16.1189,16.1189,16.094,16.094,43732.0
2016-06-07 14:00:00,19.33,19.36,19.33,19.36,38141.0,16.094,16.1189,16.094,16.1189,38141.0
2016-06-07 14:05:00,19.36,19.36,19.34,19.34,9207.0,16.1189,16.1189,16.1023,16.1023,9207.0
2016-06-07 14:10:00,19.35,19.36,19.33,19.34,31078.0,16.1106,16.1189,16.094,16.1023,31078.0
2016-06-07 14:15:00,19.34,19.35,19.32,19.32,46592.0,16.1023,16.1106,16.0856,16.0856,46592.0
2016-06-07 14:20:00,19.32,19.34,19.32,19.32,20236.0,16.0856,16.1023,16.0856,16.0856,20236.0
2016-06-07 14:25:00,19.33,19.34,19.3,19.3,15388.0,16.094,16.1023,16.069,16.069,15388.0
2016-06-07 14:30:00,19.31,19.31,19.28,19.29,33224.0,16.0773,16.0773,16.0523,16.0607,33224.0
2016-06-07 14:35:00,19.29,19.29,19.25,19.25,59467.0,16.0607,16.0607,16.0274,16.0274,59467.0
2016-06-07 14:40:00,19.25,19.27,19.25,19.26,74721.0,16.0274,16.044,16.0274,16.0357,74721.0
2016-06-07 14:45:00,19.26,19.3,19.25,19.29,50124.0,16.0357,16.069,16.0274,16.0607,50124.0
2016-06-07 14:50:00,19.29,19.29,19.26,19.27,62401.0,16.0607,16.0607,16.0357,16.044,62401.0
2016-06-07 14:55:00,19.28,19.28,19.25,19.26,56665.0,16.0523,16.0523,16.0274,16.0357,56665.0
2016-06-07 15:00:00,19.27,19.29,19.26,19.27,23273.0,16.044,16.0607,16.0357,16.044,23273.0
2016-06-07 15:05:00,19.28,19.29,19.27,19.28,28031.0,16.0523,16.0607,16.044,16.0523,28031.0
2016-06-07 15:10:00,19.27,19.29,19.26,19.27,23064.0,16.044,16.0607,16.0357,16.044,23064.0
2016-06-07 15:15:00,19.26,19.27,19.25,19.26,21979.0,16.0357,16.044,16.0274,16.0357,21979.0
2016-06-07 15:20:00,19.26,19.27,19.25,19.27,58000.0,16.0357,16.044,16.0274,16.044,58000.0
2016-06-07 15:25:00,19.27,19.28,19.26,19.28,25097.0,16.044,16.0523,16.0357,16.0523,25097.0
2016-06-07 15:30:00,19.28,19.28,19.26,19.27,47177.0,16.0523,16.0523,16.0357,16.044,47177.0
2016-06-07 15:35:00,19.27,19.27,19.23,19.23,74411.0,16.044,16.044,16.0107,16.0107,74411.0
2016-06-07 15:40:00,19.23,19.23,19.21,19.21,35792.0,16.0107,16.0107,15.9941,15.9941,35792.0
2016-06-07 15:45:00,19.21,19.22,19.2,19.21,39638.0,15.9941,16.0024,15.9857,15.9941,39638.0
2016-06-07 15:50:00,19.21,19.22,19.19,19.2,90266.0,15.9941,16.0024,15.9774,15.9857,90266.0
2016-06-07 15:55:00,19.19,19.22,19.19,19.2,179301.0,15.9774,16.0024,15.9774,15.9857,179301.0
2016-06-08 09:30:00,19.26,19.3,19.2,19.23,119025.0,16.0357,16.069,15.9857,16.0107,119025.0
2016-06-08 09:35:00,19.21,19.23,19.01,19.02,110373.0,15.9941,16.0107,15.8275,15.8359,110373.0
2016-06-08 09:40:00,19.02,19.06,18.91,18.98,97787.0,15.8359,15.8692,15.7443,15.8026,97787.0
2016-06-08 09:45:00,18.96,19.03,18.95,19.0,50080.0,15.7859,15.8442,15.7776,15.8192,50080.0
2016-06-08 09:50:00,18.99,19.05,18.97,18.98,56261.0,15.8109,15.8608,15.7942,15.8026,56261.0
2016-06-08 09:55:00,18.97,19.04,18.95,18.95,36628.0,15.7942,15.8525,15.7776,15.7776,36628.0
2016-06-08 10:00:00,18.95,18.97,18.92,18.96,22771.0,15.7776,15.7942,15.7526,15.7859,22771.0
2016-06-08 10:05:00,18.95,19.03,18.95,18.98,32024.0,15.7776,15.8442,15.7776,15.8026,32024.0
2016-06-08 10:10:00,18.99,19.01,18.97,19.0,15192.0,15.8109,15.8275,15.7942,15.8192,15192.0
2016-06-08 10:15:00,19.01,19.04,18.98,19.04,77165.0,15.8275,15.8525,15.8026,15.8525,77165.0
2016-06-08 10:20:00,19.03,19.13,19.03,19.12,37785.0,15.8442,15.9274,15.8442,15.9191,37785.0
2016-06-08 10:25:00,19.1,19.17,19.09,19.12,21948.0,15.9025,15.9608,15.8941,15.9191,21948.0
2016-06-08 10:30:00,19.12,19.16,19.07,19.08,25511.0,15.9191,15.9524,15.8775,15.8858,25511.0
2016-06-08 10:35:00,19.09,19.12,19.07,19.1,10171.0,15.8941,15.9191,15.8775,15.9025,10171.0
2016-06-08 10:40:00,19.1,19.12,19.07,19.1,29148.0,15.9025,15.9191,15.8775,15.9025,29148.0
2016-06-08 10:45:00,19.11,19.12,19.08,19.1,21581.0,15.9108,15.9191,15.8858,15.9025,21581.0
2016-06-08 10:50:00,19.12,19.12,19.04,19.06,12701.0,15.9191,15.9191,15.8525,15.8692,12701.0
2016-06-08 10:55:00,19.06,19.06,19.03,19.05,9300.0,15.8692,15.8692,15.8442,15.8608,9300.0
2016-06-08 11:00:00,19.05,19.05,19.02,19.04,14092.0,15.8608,15.8608,15.8359,15.8525,14092.0
2016-06-08 11:05:00,19.03,19.04,18.99,19.03,37058.0,15.8442,15.8525,15.8109,15.8442,37058.0
2016-06-08 11:10:00,19.04,19.05,19.0,19.04,21003.0,15.8525,15.8608,15.8192,15.8525,21003.0
2016-06-08 11:15:00,19.05,19.05,19.01,19.02,9808.0,15.8608,15.8608,15.8275,15.8359,9808.0
2016-06-08 11:20:00,19.02,19.04,18.99,19.0,21150.0,15.8359,15.8525,15.8109,15.8192,21150.0
2016-06-08 11:25:00,19.0,19.03,18.99,19.02,13872.0,15.8192,15.8442,15.8109,15.8359,13872.0
2016-06-08 11:30:00,19.02,19.08,19.01,19.05,36260.0,15.8359,15.8858,15.8275,15.8608,36260.0
2016-06-08 11:35:00,19.06,19.08,19.04,19.07,17344.0,15.8692,15.8858,15.8525,15.8775,17344.0
2016-06-08 11:40:00,19.08,19.1,19.05,19.06,14129.0,15.8858,15.9025,15.8608,15.8692,14129.0
2016-06-08 11:45:00,19.05,19.09,19.04,19.08,14322.0,15.8608,15.8941,15.8525,15.8858,14322.0
2016-06-08 11:50:00,19.08,19.09,19.06,19.07,6769.0,15.8858,15.8941,15.8692,15.8775,6769.0
2016-06-08 11:55:00,19.06,19.12,19.06,19.09,22596.0,15.8692,15.9191,15.8692,15.8941,22596.0
2016-06-08 12:00:00,19.09,19.14,19.08,19.13,23720.0,15.8941,15.9358,15.8858,15.9274,23720.0
2016-06-08 12:05:00,19.13,19.14,19.12,19.12,17535.0,15.9274,15.9358,15.9191,15.9191,17535.0
2016-06-08 12:10:00,19.13,19.16,19.13,19.15,16198.0,15.9274,15.9524,15.9274,15.9441,16198.0
2016-06-08 12:15:00,19.15,19.15,19.12,19.13,25188.0,15.9441,15.9441,15.9191,15.9274,25188.0
2016-06-08 12:20:00,19.14,19.15,19.12,19.13,9565.0,15.9358,15.9441,15.9191,15.9274,9565.0
2016-06-08 12:25:00,19.12,19.16,19.12,19.14,11321.0,15.9191,15.9524,15.9191,15.9358,11321.0
2016-06-08 12:30:00,19.14,19.16,19.13,19.15,12783.0,15.9358,15.9524,15.9274,15.9441,12783.0
2016-06-08 12:35:00,19.15,19.16,19.11,19.12,17293.0,15.9441,15.9524,15.9108,15.9191,17293.0
2016-06-08 12:40:00,19.13,19.13,19.09,19.1,12686.0,15.9274,15.9274,15.8941,15.9025,12686.0
2016-06-08 12:45:00,19.09,19.13,19.09,19.13,13512.0,15.8941,15.9274,15.8941,15.9274,13512.0
2016-06-08 12:50:00,19.13,19.16,19.12,19.16,25255.0,15.9274,15.9524,15.9191,15.9524,25255.0
2016-06-08 12:55:00,19.15,19.16,19.15,19.16,9175.0,15.9441,15.9524,15.9441,15.9524,9175.0
2016-06-08 13:00:00,19.16,19.16,19.13,19.14,18511.0,15.9524,15.9524,15.9274,15.9358,18511.0
2016-06-08 13:05:00,19.14,19.18,19.13,19.18,62096.0,15.9358,15.9691,15.9274,15.9691,62096.0
2016-06-08 13:10:00,19.17,19.17,19.11,19.11,20119.0,15.9608,15.9608,15.9108,15.9108,20119.0
2016-06-08 13:15:00,19.11,19.12,19.09,19.11,19150.0,15.9108,15.9191,15.8941,15.9108,19150.0
2016-06-08 13:20:00,19.11,19.12,19.08,19.09,15990.0,15.9108,15.9191,15.8858,15.8941,15990.0
2016-06-08 13:25:00,19.09,19.1,19.08,19.1,16350.0,15.8941,15.9025,15.8858,15.9025,16350.0
2016-06-08 13:30:00,19.1,19.11,19.07,19.07,20912.0,15.9025,15.9108,15.8775,15.8775,20912.0
2016-06-08 13:35:00,19.07,19.08,19.05,19.05,19209.0,15.8775,15.8858,15.8608,15.8608,19209.0
2016-06-08 13:40:00,19.05,19.05,19.02,19.05,16340.0,15.8608,15.8608,15.8359,15.8608,16340.0
2016-06-08 13:45:00,19.05,19.06,19.03,19.05,9374.0,15.8608,15.8692,15.8442,15.8608,9374.0
2016-06-08 13:50:00,19.04,19.05,19.01,19.03,17481.0,15.8525,15.8608,15.8275,15.8442,17481.0
2016-06-08 13:55:00,19.04,19.05,19.02,19.04,14833.0,15.8525,15.8608,15.8359,15.8525,14833.0
2016-06-08 14:00:00,19.05,19.06,19.01,19.01,25718.0,15.8608,15.8692,15.8275,15.8275,25718.0
2016-06-08 14:05:00,19.01,19.02,18.99,19.01,15705.0,15.8275,15.8359,15.8109,15.8275,15705.0
2016-06-08 14:10:00,19.01,19.02,18.99,18.99,15235.0,15.8275,15.8359,15.8109,15.8109,15235.0
2016-06-08 14:15:00,18.99,19.02,18.99,19.0,11491.0,15.8109,15.8359,15.8109,15.8192,11491.0
2016-06-08 14:20:00,19.01,19.01,18.99,19.0,13172.0,15.8275,15.8275,15.8109,15.8192,13172.0
2016-06-08 14:25:00,19.0,19.02,18.98,19.02,23526.0,15.8192,15.8359,15.8026,15.8359,23526.0
2016-06-08 14:30:00,19.02,19.03,19.0,19.02,17808.0,15.8359,15.8442,15.8192,15.8359,17808.0
2016-06-08 14:35:00,19.01,19.04,19.01,19.04,12834.0,15.8275,15.8525,15.8275,15.8525,12834.0
2016-06-08 14:40:00,19.04,19.05,19.02,19.04,14512.0,15.8525,15.8608,15.8359,15.8525,14512.0
2016-06-08 14:45:00,19.03,19.07,19.03,19.04,33968.0,15.8442,15.8775,15.8442,15.8525,33968.0
2016-06-08 14:50:00,19.04,19.08,19.04,19.07,23728.0,15.8525,15.8858,15.8525,15.8775,23728.0
2016-06-08 14:55:00,19.07,19.08,19.02,19.02,24117.0,15.8775,15.8858,15.8359,15.8359,24117.0
2016-06-08 15:00:00,19.03,19.04,19.01,19.03,21596.0,15.8442,15.8525,15.8275,15.8442,21596.0
2016-06-08 15:05:00,19.03,19.04,19.02,19.04,16407.0,15.8442,15.8525,15.8359,15.8525,16407.0
2016-06-08 15:10:00,19.04,19.04,19.01,19.01,20191.0,15.8525,15.8525,15.8275,15.8275,20191.0
2016-06-08 15:15:00,19.01,19.01,18.98,18.99,31154.0,15.8275,15.8275,15.8026,15.8109,31154.0
2016-06-08 15:20:00,18.98,18.99,18.97,18.97,79851.0,15.8026,15.8109,15.7942,15.7942,79851.0
2016-06-08 15:25:00,18.97,18.99,18.96,18.98,67016.0,15.7942,15.8109,15.7859,15.8026,67016.0
2016-06-08 15:30:00,18.98,18.99,18.96,18.98,44386.0,15.8026,15.8109,15.7859,15.8026,44386.0
2016-06-08 15:35:00,18.98,18.99,18.96,18.97,40237.0,15.8026,15.8109,15.7859,15.7942,40237.0
2016-06-08 15:40:00,18.96,18.99,18.95,18.97,110080.0,15.7859,15.8109,15.7776,15.7942,110080.0
2016-06-08 15:45:00,18.98,19.02,18.97,19.02,65532.0,15.8026,15.8359,15.7942,15.8359,65532.0
2016-06-08 15:50:00,19.01,19.04,19.0,19.02,79176.0,15.8275,15.8525,15.8192,15.8359,79176.0
2016-06-08 15:55:00,19.03,19.03,19.01,19.02,126953.0,15.8442,15.8442,15.8275,15.8359,126953.0
2016-06-09 09:30:00,18.98,19.02,18.78,18.81,31739.0,15.8026,15.8359,15.636,15.661,31739.0
2016-06-09 09:35:00,18.8,18.85,18.76,18.8,47784.0,15.6527,15.6943,15.6194,15.6527,47784.0
2016-06-09 09:40:00,18.79,18.85,18.76,18.78,36756.0,15.6444,15.6943,15.6194,15.636,36756.0
2016-06-09 09:45:00,18.78,18.8,18.76,18.76,33422.0,15.636,15.6527,15.6194,15.6194,33422.0
2016-06-09 09:50:00,18.76,18.84,18.74,18.79,87914.0,15.6194,15.686,15.6027,15.6444,87914.0
2016-06-09 09:55:00,18.79,18.83,18.72,18.78,65465.0,15.6444,15.6777,15.5861,15.636,65465.0
2016-06-09 10:00:00,18.77,18.81,18.65,18.68,51127.0,15.6277,15.661,15.5278,15.5528,51127.0
2016-06-09 10:05:00,18.67,18.72,18.66,18.7,30342.0,15.5445,15.5861,15.5361,15.5694,30342.0
2016-06-09 10:10:00,18.7,18.74,18.66,18.71,53053.0,15.5694,15.6027,15.5361,15.5778,53053.0
2016-06-09 10:15:00,18.71,18.75,18.69,18.69,23209.0,15.5778,15.6111,15.5611,15.5611,23209.0
2016-06-09 10:20:00,18.69,18.71,18.63,18.66,35117.0,15.5611,15.5778,15.5112,15.5361,35117.0
2016-06-09 10:25:00,18.66,18.7,18.65,18.67,26870.0,15.5361,15.5694,15.5278,15.5445,26870.0
2016-06-09 10:30:00,18.68,18.74,18.64,18.66,36772.0,15.5528,15.6027,15.5195,15.5361,36772.0
2016-06-09 10:35:00,18.66,18.68,18.64,18.68,18723.0,15.5361,15.5528,15.5195,15.5528,18723.0
2016-06-09 10:40:00,18.67,18.7,18.67,18.68,19554.0,15.5445,15.5694,15.5445,15.5528,19554.0
2016-06-09 10:45:00,18.69,18.74,18.68,18.73,21850.0,15.5611,15.6027,15.5528,15.5944,21850.0
2016-06-09 10:50:00,18.72,18.77,18.72,18.74,32622.0,15.5861,15.6277,15.5861,15.6027,32622.0
2016-06-09 10:55:00,18.75,18.77,18.7,18.71,22409.0,15.6111,15.6277,15.5694,15.5778,22409.0
2016-06-09 11:00:00,18.72,18.75,18.71,18.71,17490.0,15.5861,15.6111,15.5778,15.5778,17490.0
2016-06-09 11:05:00,18.71,18.79,18.71,18.79,38999.0,15.5778,15.6444,15.5778,15.6444,38999.0
2016-06-09 11:10:00,18.79,18.83,18.79,18.8,18631.0,15.6444,15.6777,15.6444,15.6527,18631.0
2016-06-09 11:15:00,18.81,18.82,18.78,18.78,14353.0,15.661,15.6693,15.636,15.636,14353.0
2016-06-09 11:20:00,18.78,18.81,18.78,18.8,12448.0,15.636,15.661,15.636,15.6527,12448.0
2016-06-09 11:25:00,18.81,18.83,18.79,18.82,33978.0,15.661,15.6777,15.6444,15.6693,33978.0
2016-06-09 11:30:00,18.83,18.84,18.8,18.8,37346.0,15.6777,15.686,15.6527,15.6527,37346.0
2016-06-09 11:35:00,18.8,18.83,18.8,18.82,20361.0,15.6527,15.6777,15.6527,15.6693,20361.0
2016-06-09 11:40:00,18.82,18.84,18.79,18.81,41267.0,15.6693,15.686,15.6444,15.661,41267.0
2016-06-09 11:45:00,18.81,18.82,18.76,18.78,30611.0,15.661,15.6693,15.6194,15.636,30611.0
2016-06-09 11:50:00,18.78,18.79,18.75,18.76,23459.0,15.636,15.6444,15.6111,15.6194,23459.0
2016-06-09 11:55:00,18.75,18.76,18.72,18.75,34199.0,15.6111,15.6194,15.5861,15.6111,34199.0
2016-06-09 12:00:00,18.75,18.76,18.72,18.75,20510.0,15.6111,15.6194,15.5861,15.6111,20510.0
2016-06-09 12:05:00,18.75,18.75,18.69,18.71,23217.0,15.6111,15.6111,15.5611,15.5778,23217.0
2016-06-09 12:10:00,18.7,18.72,18.68,18.7,31411.0,15.5694,15.5861,15.5528,15.5694,31411.0
2016-06-09 12:15:00,18.69,18.73,18.69,18.73,24580.0,15.5611,15.5944,15.5611,15.5944,24580.0
2016-06-09 12:20:00,18.72,18.74,18.71,18.72,14627.0,15.5861,15.6027,15.5778,15.5861,14627.0
2016-06-09 12:25:00,18.71,18.77,18.71,18.77,17082.0,15.5778,15.6277,15.5778,15.6277,17082.0
2016-06-09 12:30:00,18.76,18.77,18.74,18.76,19892.0,15.6194,15.6277,15.6027,15.6194,19892.0
2016-06-09 12:35:00,18.75,18.77,18.73,18.73,18077.0,15.6111,15.6277,15.5944,15.5944,18077.0
2016-06-09 12:40:00,18.74,18.77,18.73,18.73,16640.0,15.6027,15.6277,15.5944,15.5944,16640.0
2016-06-09 12:45:00,18.73,18.75,18.73,18.75,15805.0,15.5944,15.6111,15.5944,15.6111,15805.0
2016-06-09 12:50:00,18.75,18.76,18.74,18.76,14185.0,15.6111,15.6194,15.6027,15.6194,14185.0
2016-06-09 12:55:00,18.76,18.77,18.75,18.77,11661.0,15.6194,15.6277,15.6111,15.6277,11661.0
2016-06-09 13:00:00,18.76,18.77,18.75,18.75,23881.0,15.6194,15.6277,15.6111,15.6111,23881.0
2016-06-09 13:05:00,18.75,18.75,18.71,18.73,13770.0,15.6111,15.6111,15.5778,15.5944,13770.0
2016-06-09 13:10:00,18.73,18.73,18.68,18.72,27062.0,15.5944,15.5944,15.5528,15.5861,27062.0
2016-06-09 13:15:00,18.72,18.74,18.71,18.72,21551.0,15.5861,15.6027,15.5778,15.5861,21551.0
2016-06-09 13:20:00,18.72,18.77,18.71,18.75,34493.0,15.5861,15.6277,15.5778,15.6111,34493.0
2016-06-09 13:25:00,18.75,18.77,18.74,18.77,21482.0,15.6111,15.6277,15.6027,15.6277,21482.0
2016-06-09 13:30:00,18.77,18.79,18.75,18.77,20498.0,15.6277,15.6444,15.6111,15.6277,20498.0
2016-06-09 13:35:00,18.76,18.77,18.75,18.76,8575.0,15.6194,15.6277,15.6111,15.6194,8575.0
2016-06-09 13:40:00,18.76,18.76,18.7,18.73,21360.0,15.6194,15.6194,15.5694,15.5944,21360.0
2016-06-09 13:45:00,18.73,18.73,18.69,18.7,18910.0,15.5944,15.5944,15.5611,15.5694,18910.0
2016-06-09 13:50:00,18.7,18.73,18.65,18.66,30263.0,15.5694,15.5944,15.5278,15.5361,30263.0
2016-06-09 13:55:00,18.67,18.71,18.66,18.71,19457.0,15.5445,15.5778,15.5361,15.5778,19457.0
2016-06-09 14:00:00,18.71,18.72,18.69,18.7,20341.0,15.5778,15.5861,15.5611,15.5694,20341.0
2016-06-09 14:05:00,18.69,18.7,18.67,18.68,22788.0,15.5611,15.5694,15.5445,15.5528,22788.0
2016-06-09 14:10:00,18.69,18.7,18.68,18.7,13918.0,15.5611,15.5694,15.5528,15.5694,13918.0
2016-06-09 14:15:00,18.7,18.7,18.65,18.66,22488.0,15.5694,15.5694,15.5278,15.5361,22488.0
2016-06-09 14:20:00,18.67,18.67,18.64,18.64,24103.0,15.5445,15.5445,15.5195,15.5195,24103.0
2016-06-09 14:25:00,18.65,18.69,18.64,18.68,32184.0,15.5278,15.5611,15.5195,15.5528,32184.0
2016-06-09 14:30:00,18.68,18.71,18.67,18.71,23197.0,15.5528,15.5778,15.5445,15.5778,23197.0
2016-06-09 14:35:00,18.71,18.78,18.7,18.78,27761.0,15.5778,15.636,15.5694,15.636,27761.0
2016-06-09 14:40:00,18.78,18.78,18.73,18.76,31800.0,15.636,15.636,15.5944,15.6194,31800.0
2016-06-09 14:45:00,18.76,18.77,18.73,18.73,18797.0,15.6194,15.6277,15.5944,15.5944,18797.0
2016-06-09 14:50:00,18.73,18.76,18.73,18.74,22842.0,15.5944,15.6194,15.5944,15.6027,22842.0
2016-06-09 14:55:00,18.74,18.74,18.73,18.73,7500.0,15.6027,15.6027,15.5944,15.5944,7500.0
2016-06-09 15:00:00,18.73,18.73,18.69,18.73,36607.0,15.5944,15.5944,15.5611,15.5944,36607.0
2016-06-09 15:05:00,18.73,18.74,18.7,18.7,29707.0,15.5944,15.6027,15.5694,15.5694,29707.0
2016-06-09 15:10:00,18.71,18.71,18.67,18.68,26322.0,15.5778,15.5778,15.5445,15.5528,26322.0
2016-06-09 15:15:00,18.68,18.7,18.67,18.69,27857.0,15.5528,15.5694,15.5445,15.5611,27857.0
2016-06-09 15:20:00,18.7,18.72,18.67,18.71,33653.0,15.5694,15.5861,15.5445,15.5778,33653.0
2016-06-09 15:25:00,18.71,18.71,18.69,18.71,38075.0,15.5778,15.5778,15.5611,15.5778,38075.0
2016-06-09 15:30:00,18.71,18.71,18.67,18.68,33169.0,15.5778,15.5778,15.5445,15.5528,33169.0
2016-06-09 15:35:00,18.67,18.68,18.64,18.65,51419.0,15.5445,15.5528,15.5195,15.5278,51419.0
2016-06-09 15:40:00,18.66,18.67,18.64,18.65,55598.0,15.5361,15.5445,15.5195,15.5278,55598.0
2016-06-09 15:45:00,18.65,18.68,18.64,18.67,45176.0,15.5278,15.5528,15.5195,15.5445,45176.0
2016-06-09 15:50:00,18.67,18.7,18.66,18.66,92804.0,15.5445,15.5694,15.5361,15.5361,92804.0
2016-06-09 15:55:00,18.66,18.68,18.64,18.64,142952.0,15.5361,15.5528,15.5195,15.5195,142952.0
2016-06-10 09:30:00,18.29,18.67,18.24,18.5,79349.0,15.2281,15.5445,15.1864,15.4029,79349.0
2016-06-10 09:35:00,18.5,18.64,18.39,18.55,36637.0,15.4029,15.5195,15.3113,15.4445,36637.0
2016-06-10 09:40:00,18.53,18.57,18.39,18.57,57115.0,15.4279,15.4612,15.3113,15.4612,57115.0
2016-06-10 09:45:00,18.57,18.59,18.51,18.56,55005.0,15.4612,15.4778,15.4112,15.4529,55005.0
2016-06-10 09:50:00,18.54,18.61,18.5,18.57,28150.0,15.4362,15.4945,15.4029,15.4612,28150.0
2016-06-10 09:55:00,18.57,18.79,18.56,18.76,87976.0,15.4612,15.6444,15.4529,15.6194,87976.0
2016-06-10 10:00:00,18.76,18.98,18.75,18.92,178188.0,15.6194,15.8026,15.6111,15.7526,178188.0
2016-06-10 10:05:00,18.91,18.92,18.84,18.91,113603.0,15.7443,15.7526,15.686,15.7443,113603.0
2016-06-10 10:10:00,18.92,18.97,18.9,18.91,65016.0,15.7526,15.7942,15.736,15.7443,65016.0
2016-06-10 10:15:00,18.92,18.97,18.88,18.97,44010.0,15.7526,15.7942,15.7193,15.7942,44010.0
2016-06-10 10:20:00,18.96,19.04,18.94,18.98,78438.0,15.7859,15.8525,15.7693,15.8026,78438.0
2016-06-10 10:25:00,18.98,18.99,18.95,18.97,34278.0,15.8026,15.8109,15.7776,15.7942,34278.0
2016-06-10 10:30:00,18.97,18.99,18.92,18.98,41881.0,15.7942,15.8109,15.7526,15.8026,41881.0
2016-06-10 10:35:00,18.98,19.01,18.97,19.0,53634.0,15.8026,15.8275,15.7942,15.8192,53634.0
2016-06-10 10:40:00,19.0,19.07,19.0,19.06,52070.0,15.8192,15.8775,15.8192,15.8692,52070.0
2016-06-10 10:45:00,19.06,19.06,19.0,19.01,30035.0,15.8692,15.8692,15.8192,15.8275,30035.0
2016-06-10 10:50:00,19.01,19.04,19.0,19.01,23417.0,15.8275,15.8525,15.8192,15.8275,23417.0
2016-06-10 10:55:00,19.01,19.12,19.01,19.12,99420.0,15.8275,15.9191,15.8275,15.9191,99420.0
2016-06-10 11:00:00,19.12,19.23,19.11,19.23,87461.0,15.9191,16.0107,15.9108,16.0107,87461.0
2016-06-10 11:05:00,19.24,19.24,19.19,19.21,79680.0,16.019,16.019,15.9774,15.9941,79680.0
2016-06-10 11:10:00,19.21,19.21,19.14,19.16,113312.0,15.9941,15.9941,15.9358,15.9524,113312.0
2016-06-10 11:15:00,19.17,19.2,19.04,19.05,153183.0,15.9608,15.9857,15.8525,15.8608,153183.0
2016-06-10 11:20:00,19.05,19.06,18.96,18.96,97974.0,15.8608,15.8692,15.7859,15.7859,97974.0
2016-06-10 11:25:00,18.97,18.99,18.86,18.93,188686.0,15.7942,15.8109,15.7026,15.7609,188686.0
2016-06-10 11:30:00,18.94,19.05,18.94,19.0,82413.0,15.7693,15.8608,15.7693,15.8192,82413.0
2016-06-10 11:35:00,19.0,19.05,18.99,19.0,31323.0,15.8192,15.8608,15.8109,15.8192,31323.0
2016-06-10 11:40:00,19.0,19.04,18.94,18.95,57585.0,15.8192,15.8525,15.7693,15.7776,57585.0
2016-06-10 11:45:00,18.95,18.95,18.88,18.91,34907.0,15.7776,15.7776,15.7193,15.7443,34907.0
2016-06-10 11:50:00,18.91,18.94,18.86,18.94,46513.0,15.7443,15.7693,15.7026,15.7693,46513.0
2016-06-10 11:55:00,18.94,18.94,18.9,18.91,20559.0,15.7693,15.7693,15.736,15.7443,20559.0
2016-06-10 12:00:00,18.91,18.98,18.9,18.9,30318.0,15.7443,15.8026,15.736,15.736,30318.0
2016-06-10 12:05:00,18.9,18.91,18.82,18.82,58430.0,15.736,15.7443,15.6693,15.6693,58430.0
2016-06-10 12:10:00,18.82,18.84,18.81,18.82,15518.0,15.6693,15.686,15.661,15.6693,15518.0
2016-06-10 12:15:00,18.82,18.86,18.8,18.8,37796.0,15.6693,15.7026,15.6527,15.6527,37796.0
2016-06-10 12:20:00,18.8,18.81,18.75,18.77,29395.0,15.6527,15.661,15.6111,15.6277,29395.0
2016-06-10 12:25:00,18.78,18.82,18.77,18.82,34746.0,15.636,15.6693,15.6277,15.6693,34746.0
2016-06-10 12:30:00,18.82,18.84,18.77,18.8,50393.0,15.6693,15.686,15.6277,15.6527,50393.0
2016-06-10 12:35:00,18.81,18.81,18.76,18.79,84430.0,15.661,15.661,15.6194,15.6444,84430.0
2016-06-10 12:40:00,18.8,18.82,18.77,18.81,41283.0,15.6527,15.6693,15.6277,15.661,41283.0
2016-06-10 12:45:00,18.79,18.81,18.75,18.78,44892.0,15.6444,15.661,15.6111,15.636,44892.0
2016-06-10 12:50:00,18.78,18.78,18.72,18.76,24068.0,15.636,15.636,15.5861,15.6194,24068.0
2016-06-10 12:55:00,18.76,18.79,18.72,18.76,46357.0,15.6194,15.6444,15.5861,15.6194,46357.0
2016-06-10 13:00:00,18.76,18.77,18.7,18.75,25607.0,15.6194,15.6277,15.5694,15.6111,25607.0
2016-06-10 13:05:00,18.74,18.75,18.67,18.71,55962.0,15.6027,15.6111,15.5445,15.5778,55962.0
2016-06-10 13:10:00,18.71,18.73,18.68,18.71,26858.0,15.5778,15.5944,15.5528,15.5778,26858.0
2016-06-10 13:15:00,18.72,18.72,18.65,18.65,26671.0,15.5861,15.5861,15.5278,15.5278,26671.0
2016-06-10 13:20:00,18.66,18.71,18.65,18.7,30821.0,15.5361,15.5778,15.5278,15.5694,30821.0
2016-06-10 13:25:00,18.7,18.73,18.68,18.7,57662.0,15.5694,15.5944,15.5528,15.5694,57662.0
2016-06-10 13:30:00,18.71,18.75,18.7,18.75,21238.0,15.5778,15.6111,15.5694,15.6111,21238.0
2016-06-10 13:35:00,18.75,18.75,18.71,18.71,30119.0,15.6111,15.6111,15.5778,15.5778,30119.0
2016-06-10 13:40:00,18.72,18.73,18.71,18.73,12097.0,15.5861,15.5944,15.5778,15.5944,12097.0
2016-06-10 13:45:00,18.73,18.74,18.7,18.7,34129.0,15.5944,15.6027,15.5694,15.5694,34129.0
2016-06-10 13:50:00,18.69,18.71,18.66,18.69,15001.0,15.5611,15.5778,15.5361,15.5611,15001.0
2016-06-10 13:55:00,18.69,18.7,18.64,18.65,33779.0,15.5611,15.5694,15.5195,15.5278,33779.0
2016-06-10 14:00:00,18.65,18.66,18.58,18.66,49176.0,15.5278,15.5361,15.4695,15.5361,49176.0
2016-06-10 14:05:00,18.65,18.67,18.57,18.6,51453.0,15.5278,15.5445,15.4612,15.4862,51453.0
2016-06-10 14:10:00,18.6,18.64,18.58,18.59,29320.0,15.4862,15.5195,15.4695,15.4778,29320.0
2016-06-10 14:15:00,18.59,18.62,18.58,18.61,24761.0,15.4778,15.5028,15.4695,15.4945,24761.0
2016-06-10 14:20:00,18.6,18.61,18.54,18.58,35208.0,15.4862,15.4945,15.4362,15.4695,35208.0
2016-06-10 14:25:00,18.59,18.61,18.55,18.59,36389.0,15.4778,15.4945,15.4445,15.4778,36389.0
2016-06-10 14:30:00,18.58,18.65,18.55,18.64,38082.0,15.4695,15.5278,15.4445,15.5195,38082.0
2016-06-10 14:35:00,18.64,18.7,18.63,18.68,49541.0,15.5195,15.5694,15.5112,15.5528,49541.0
2016-06-10 14:40:00,18.68,18.7,18.64,18.66,26296.0,15.5528,15.5694,15.5195,15.5361,26296.0
2016-06-10 14:45:00,18.66,18.67,18.63,18.66,41972.0,15.5361,15.5445,15.5112,15.5361,41972.0
2016-06-10 14:50:00,18.66,18.68,18.62,18.68,47047.0,15.5361,15.5528,15.5028,15.5528,47047.0
2016-06-10 14:55:00,18.69,18.7,18.62,18.67,31035.0,15.5611,15.5694,15.5028,15.5445,31035.0
2016-06-10 15:00:00,18.67,18.72,18.66,18.7,42081.0,15.5445,15.5861,15.5361,15.5694,42081.0
2016-06-10 15:05:00,18.7,18.74,18.69,18.73,34382.0,15.5694,15.6027,15.5611,15.5944,34382.0
2016-06-10 15:10:00,18.74,18.74,18.71,18.73,45693.0,15.6027,15.6027,15.5778,15.5944,45693.0
2016-06-10 15:15:00,18.72,18.81,18.72,18.81,39616.0,15.5861,15.661,15.5861,15.661,39616.0
2016-06-10 15:20:00,18.81,18.81,18.77,18.78,27396.0,15.661,15.661,15.6277,15.636,27396.0
2016-06-10 15:25:00,18.78,18.8,18.77,18.78,29592.0,15.636,15.6527,15.6277,15.636,29592.0
2016-06-10 15:30:00,18.78,18.8,18.76,18.76,66679.0,15.636,15.6527,15.6194,15.6194,66679.0
2016-06-10 15:35:00,18.77,18.78,18.73,18.75,80383.0,15.6277,15.636,15.5944,15.6111,80383.0
2016-06-10 15:40:00,18.74,18.77,18.73,18.76,88653.0,15.6027,15.6277,15.5944,15.6194,88653.0
2016-06-10 15:45:00,18.75,18.76,18.74,18.76,72785.0,15.6111,15.6194,15.6027,15.6194,72785.0
2016-06-10 15:50:00,18.76,18.76,18.75,18.76,47869.0,15.6194,15.6194,15.6111,15.6194,47869.0
2016-06-10 15:55:00,18.75,18.78,18.73,18.76,228377.0,15.6111,15.636,15.5944,15.6194,228377.0
2016-06-13 09:30:00,18.51,18.66,18.48,18.53,125787.0,15.4112,15.5361,15.3863,15.4279,125787.0
2016-06-13 09:35:00,18.52,18.58,18.45,18.47,24286.0,15.4196,15.4695,15.3613,15.3779,24286.0
2016-06-13 09:40:00,18.47,18.69,18.47,18.66,33090.0,15.3779,15.5611,15.3779,15.5361,33090.0
2016-06-13 09:45:00,18.67,18.73,18.62,18.72,33771.0,15.5445,15.5944,15.5028,15.5861,33771.0
2016-06-13 09:50:00,18.71,18.84,18.71,18.79,50702.0,15.5778,15.686,15.5778,15.6444,50702.0
2016-06-13 09:55:00,18.8,18.88,18.79,18.88,27846.0,15.6527,15.7193,15.6444,15.7193,27846.0
2016-06-13 10:00:00,18.87,18.88,18.82,18.84,28381.0,15.711,15.7193,15.6693,15.686,28381.0
2016-06-13 10:05:00,18.85,18.94,18.84,18.91,36919.0,15.6943,15.7693,15.686,15.7443,36919.0
2016-06-13 10:10:00,18.91,18.92,18.83,18.84,42280.0,15.7443,15.7526,15.6777,15.686,42280.0
2016-06-13 10:15:00,18.83,18.89,18.81,18.85,48129.0,15.6777,15.7276,15.661,15.6943,48129.0
2016-06-13 10:20:00,18.85,18.89,18.83,18.84,66691.0,15.6943,15.7276,15.6777,15.686,66691.0
2016-06-13 10:25:00,18.83,18.87,18.82,18.83,65645.0,15.6777,15.711,15.6693,15.6777,65645.0
2016-06-13 10:30:00,18.84,18.86,18.83,18.86,37389.0,15.686,15.7026,15.6777,15.7026,37389.0
2016-06-13 10:35:00,18.86,18.88,18.83,18.84,55456.0,15.7026,15.7193,15.6777,15.686,55456.0
2016-06-13 10:40:00,18.83,18.87,18.83,18.86,29937.0,15.6777,15.711,15.6777,15.7026,29937.0
2016-06-13 10:45:00,18.85,18.86,18.8,18.81,34746.0,15.6943,15.7026,15.6527,15.661,34746.0
2016-06-13 10:50:00,18.8,18.8,18.7,18.7,38755.0,15.6527,15.6527,15.5694,15.5694,38755.0
2016-06-13 10:55:00,18.71,18.71,18.64,18.65,32973.0,15.5778,15.5778,15.5195,15.5278,32973.0
2016-06-13 11:00:00,18.65,18.72,18.62,18.69,35396.0,15.5278,15.5861,15.5028,15.5611,35396.0
2016-06-13 11:05:00,18.69,18.74,18.68,18.73,24638.0,15.5611,15.6027,15.5528,15.5944,24638.0
2016-06-13 11:10:00,18.73,18.76,18.73,18.75,31420.0,15.5944,15.6194,15.5944,15.6111,31420.0
2016-06-13 11:15:00,18.74,18.78,18.74,18.78,20850.0,15.6027,15.636,15.6027,15.636,20850.0
2016-06-13 11:20:00,18.78,18.82,18.77,18.82,12569.0,15.636,15.6693,15.6277,15.6693,12569.0
2016-06-13 11:25:00,18.82,18.83,18.75,18.75,41221.0,15.6693,15.6777,15.6111,15.6111,41221.0
2016-06-13 11:30:00,18.75,18.77,18.68,18.69,24157.0,15.6111,15.6277,15.5528,15.5611,24157.0
2016-06-13 11:35:00,18.7,18.75,18.69,18.72,44594.0,15.5694,15.6111,15.5611,15.5861,44594.0
2016-06-13 11:40:00,18.73,18.79,18.73,18.78,30618.0,15.5944,15.6444,15.5944,15.636,30618.0
2016-06-13 11:45:00,18.78,18.82,18.77,18.8,22664.0,15.636,15.6693,15.6277,15.6527,22664.0
2016-06-13 11:50:00,18.8,18.81,18.73,18.73,25160.0,15.6527,15.661,15.5944,15.5944,25160.0
2016-06-13 11:55:00,18.72,18.76,18.7,18.73,59562.0,15.5861,15.6194,15.5694,15.5944,59562.0
2016-06-13 12:00:00,18.73,18.76,18.71,18.75,78439.0,15.5944,15.6194,15.5778,15.6111,78439.0
2016-06-13 12:05:00,18.75,18.77,18.7,18.75,57026.0,15.6111,15.6277,15.5694,15.6111,57026.0
2016-06-13 12:10:00,18.75,18.76,18.72,18.75,52395.0,15.6111,15.6194,15.5861,15.6111,52395.0
2016-06-13 12:15:00,18.75,18.79,18.75,18.77,23418.0,15.6111,15.6444,15.6111,15.6277,23418.0
2016-06-13 12:20:00,18.76,18.78,18.71,18.72,40620.0,15.6194,15.636,15.5778,15.5861,40620.0
2016-06-13 12:25:00,18.72,18.77,18.71,18.75,90269.0,15.5861,15.6277,15.5778,15.6111,90269.0
2016-06-13 12:30:00,18.75,18.75,18.71,18.74,20002.0,15.6111,15.6111,15.5778,15.6027,20002.0
2016-06-13 12:35:00,18.74,18.8,18.73,18.8,103730.0,15.6027,15.6527,15.5944,15.6527,103730.0
2016-06-13 12:40:00,18.79,18.9,18.79,18.9,32440.0,15.6444,15.736,15.6444,15.736,32440.0
2016-06-13 12:45:00,18.9,18.91,18.86,18.9,29007.0,15.736,15.7443,15.7026,15.736,29007.0
2016-06-13 12:50:00,18.89,18.92,18.89,18.9,20335.0,15.7276,15.7526,15.7276,15.736,20335.0
2016-06-13 12:55:00,18.91,18.96,18.9,18.95,33696.0,15.7443,15.7859,15.736,15.7776,33696.0
2016-06-13 13:00:00,18.95,18.95,18.89,18.91,31702.0,15.7776,15.7776,15.7276,15.7443,31702.0
2016-06-13 13:05:00,18.92,18.92,18.89,18.91,10738.0,15.7526,15.7526,15.7276,15.7443,10738.0
2016-06-13 13:10:00,18.91,18.92,18.91,18.91,8659.0,15.7443,15.7526,15.7443,15.7443,8659.0
2016-06-13 13:15:00,18.91,18.92,18.9,18.91,22002.0,15.7443,15.7526,15.736,15.7443,22002.0
2016-06-13 13:20:00,18.91,18.94,18.9,18.94,22820.0,15.7443,15.7693,15.736,15.7693,22820.0
2016-06-13 13:25:00,18.93,18.94,18.9,18.91,24293.0,15.7609,15.7693,15.736,15.7443,24293.0
2016-06-13 13:30:00,18.92,18.93,18.9,18.91,50360.0,15.7526,15.7609,15.736,15.7443,50360.0
2016-06-13 13:35:00,18.91,18.92,18.84,18.85,47277.0,15.7443,15.7526,15.686,15.6943,47277.0
2016-06-13 13:40:00,18.85,18.9,18.83,18.89,22115.0,15.6943,15.736,15.6777,15.7276,22115.0
2016-06-13 13:45:00,18.89,18.9,18.85,18.85,21187.0,15.7276,15.736,15.6943,15.6943,21187.0
2016-06-13 13:50:00,18.85,18.85,18.78,18.8,17400.0,15.6943,15.6943,15.636,15.6527,17400.0
2016-06-13 13:55:00,18.8,18.82,18.78,18.78,24820.0,15.6527,15.6693,15.636,15.636,24820.0
2016-06-13 14:00:00,18.79,18.81,18.77,18.78,27917.0,15.6444,15.661,15.6277,15.636,27917.0
2016-06-13 14:05:00,18.78,18.8,18.77,18.79,17889.0,15.636,15.6527,15.6277,15.6444,17889.0
2016-06-13 14:10:00,18.79,18.79,18.74,18.78,20541.0,15.6444,15.6444,15.6027,15.636,20541.0
2016-06-13 14:15:00,18.78,18.78,18.71,18.71,16400.0,15.636,15.636,15.5778,15.5778,16400.0
2016-06-13 14:20:00,18.71,18.75,18.71,18.75,26277.0,15.5778,15.6111,15.5778,15.6111,26277.0
2016-06-13 14:25:00,18.74,18.81,18.73,18.78,28728.0,15.6027,15.661,15.5944,15.636,28728.0
2016-06-13 14:30:00,18.79,18.85,18.79,18.85,15129.0,15.6444,15.6943,15.6444,15.6943,15129.0
2016-06-13 14:35:00,18.85,18.91,18.84,18.9,42525.0,15.6943,15.7443,15.686,15.736,42525.0
2016-06-13 14:40:00,18.89,18.9,18.89,18.89,6670.0,15.7276,15.736,15.7276,15.7276,6670.0
2016-06-13 14:45:00,18.89,18.91,18.85,18.91,37636.0,15.7276,15.7443,15.6943,15.7443,37636.0
2016-06-13 14:50:00,18.92,18.92,18.89,18.91,28305.0,15.7526,15.7526,15.7276,15.7443,28305.0
2016-06-13 14:55:00,18.91,18.93,18.85,18.87,34675.0,15.7443,15.7609,15.6943,15.711,34675.0
2016-06-13 15:00:00,18.88,18.89,18.83,18.83,26991.0,15.7193,15.7276,15.6777,15.6777,26991.0
2016-06-13 15:05:00,18.82,18.85,18.77,18.81,60620.0,15.6693,15.6943,15.6277,15.661,60620.0
2016-06-13 15:10:00,18.82,18.84,18.81,18.84,62516.0,15.6693,15.686,15.661,15.686,62516.0
2016-06-13 15:15:00,18.84,18.93,18.84,18.89,78052.0,15.686,15.7609,15.686,15.7276,78052.0
2016-06-13 15:20:00,18.89,18.9,18.88,18.89,22030.0,15.7276,15.736,15.7193,15.7276,22030.0
2016-06-13 15:25:00,18.89,18.92,18.88,18.91,40019.0,15.7276,15.7526,15.7193,15.7443,40019.0
2016-06-13 15:30:00,18.9,18.99,18.9,18.96,136616.0,15.736,15.8109,15.736,15.7859,136616.0
2016-06-13 15:35:00,18.95,18.97,18.93,18.93,81959.0,15.7776,15.7942,15.7609,15.7609,81959.0
2016-06-13 15:40:00,18.93,18.94,18.89,18.89,106027.0,15.7609,15.7693,15.7276,15.7276,106027.0
2016-06-13 15:45:00,18.89,18.91,18.87,18.91,84655.0,15.7276,15.7443,15.711,15.7443,84655.0
2016-06-13 15:50:00,18.91,18.92,18.88,18.92,128499.0,15.7443,15.7526,15.7193,15.7526,128499.0
2016-06-13 15:55:00,18.91,18.96,18.91,18.92,238338.0,15.7443,15.7859,15.7443,15.7526,238338.0
2016-06-14 09:30:00,18.92,19.1,18.72,19.04,97922.0,15.7526,15.9025,15.5861,15.8525,97922.0
2016-06-14 09:35:00,19.11,19.11,19.0,19.0,18338.0,15.9108,15.9108,15.8192,15.8192,18338.0
2016-06-14 09:40:00,19.0,19.01,18.92,18.94,102609.0,15.8192,15.8275,15.7526,15.7693,102609.0
2016-06-14 09:45:00,18.92,18.94,18.82,18.92,44410.0,15.7526,15.7693,15.6693,15.7526,44410.0
2016-06-14 09:50:00,18.92,19.0,18.87,18.96,105955.0,15.7526,15.8192,15.711,15.7859,105955.0
2016-06-14 09:55:00,18.96,19.04,18.95,18.99,64261.0,15.7859,15.8525,15.7776,15.8109,64261.0
2016-06-14 10:00:00,18.98,18.99,18.86,18.88,59727.0,15.8026,15.8109,15.7026,15.7193,59727.0
2016-06-14 10:05:00,18.89,18.9,18.83,18.87,59956.0,15.7276,15.736,15.6777,15.711,59956.0
2016-06-14 10:10:00,18.87,18.87,18.73,18.78,35204.0,15.711,15.711,15.5944,15.636,35204.0
2016-06-14 10:15:00,18.77,18.78,18.7,18.7,16870.0,15.6277,15.636,15.5694,15.5694,16870.0
2016-06-14 10:20:00,18.7,18.73,18.66,18.7,25436.0,15.5694,15.5944,15.5361,15.5694,25436.0
2016-06-14 10:25:00,18.69,18.71,18.65,18.7,24411.0,15.5611,15.5778,15.5278,15.5694,24411.0
2016-06-14 10:30:00,18.71,18.76,18.67,18.71,43988.0,15.5778,15.6194,15.5445,15.5778,43988.0
2016-06-14 10:35:00,18.71,18.71,18.58,18.62,41266.0,15.5778,15.5778,15.4695,15.5028,41266.0
2016-06-14 10:40:00,18.61,18.61,18.55,18.55,27778.0,15.4945,15.4945,15.4445,15.4445,27778.0
2016-06-14 10:45:00,18.55,18.56,18.45,18.49,57914.0,15.4445,15.4529,15.3613,15.3946,57914.0
2016-06-14 10:50:00,18.48,18.49,18.41,18.42,23395.0,15.3863,15.3946,15.328,15.3363,23395.0
2016-06-14 10:55:00,18.42,18.42,18.34,18.34,55451.0,15.3363,15.3363,15.2697,15.2697,55451.0
2016-06-14 11:00:00,18.34,18.41,18.3,18.39,116442.0,15.2697,15.328,15.2364,15.3113,116442.0
2016-06-14 11:05:00,18.39,18.48,18.39,18.47,34890.0,15.3113,15.3863,15.3113,15.3779,34890.0
2016-06-14 11:10:00,18.47,18.49,18.41,18.48,98465.0,15.3779,15.3946,15.328,15.3863,98465.0
2016-06-14 11:15:00,18.49,18.52,18.43,18.47,53020.0,15.3946,15.4196,15.3446,15.3779,53020.0
2016-06-14 11:20:00,18.48,18.52,18.48,18.51,21193.0,15.3863,15.4196,15.3863,15.4112,21193.0
2016-06-14 11:25:00,18.51,18.58,18.51,18.55,46921.0,15.4112,15.4695,15.4112,15.4445,46921.0
2016-06-14 11:30:00,18.55,18.57,18.49,18.54,25808.0,15.4445,15.4612,15.3946,15.4362,25808.0
2016-06-14 11:35:00,18.55,18.6,18.54,18.6,32712.0,15.4445,15.4862,15.4362,15.4862,32712.0
2016-06-14 11:40:00,18.59,18.61,18.57,18.58,20156.0,15.4778,15.4945,15.4612,15.4695,20156.0
2016-06-14 11:45:00,18.57,18.58,18.55,18.57,25467.0,15.4612,15.4695,15.4445,15.4612,25467.0
2016-06-14 11:50:00,18.57,18.58,18.54,18.56,15262.0,15.4612,15.4695,15.4362,15.4529,15262.0
2016-06-14 11:55:00,18.56,18.57,18.52,18.55,16128.0,15.4529,15.4612,15.4196,15.4445,16128.0
2016-06-14 12:00:00,18.56,18.58,18.53,18.58,16217.0,15.4529,15.4695,15.4279,15.4695,16217.0
2016-06-14 12:05:00,18.58,18.59,18.56,18.57,7761.0,15.4695,15.4778,15.4529,15.4612,7761.0
2016-06-14 12:10:00,18.57,18.62,18.57,18.62,16151.0,15.4612,15.5028,15.4612,15.5028,16151.0
2016-06-14 12:15:00,18.62,18.65,18.62,18.64,17747.0,15.5028,15.5278,15.5028,15.5195,17747.0
2016-06-14 12:20:00,18.65,18.71,18.64,18.71,17949.0,15.5278,15.5778,15.5195,15.5778,17949.0
2016-06-14 12:25:00,18.72,18.77,18.72,18.76,29348.0,15.5861,15.6277,15.5861,15.6194,29348.0
2016-06-14 12:30:00,18.75,18.77,18.69,18.69,16008.0,15.6111,15.6277,15.5611,15.5611,16008.0
2016-06-14 12:35:00,18.7,18.71,18.69,18.7,6183.0,15.5694,15.5778,15.5611,15.5694,6183.0
2016-06-14 12:40:00,18.69,18.69,18.62,18.62,22832.0,15.5611,15.5611,15.5028,15.5028,22832.0
2016-06-14 12:45:00,18.62,18.66,18.58,18.65,13026.0,15.5028,15.5361,15.4695,15.5278,13026.0
2016-06-14 12:50:00,18.64,18.65,18.61,18.61,7212.0,15.5195,15.5278,15.4945,15.4945,7212.0
2016-06-14 12:55:00,18.61,18.62,18.56,18.57,15828.0,15.4945,15.5028,15.4529,15.4612,15828.0
2016-06-14 13:00:00,18.57,18.59,18.54,18.59,17705.0,15.4612,15.4778,15.4362,15.4778,17705.0
2016-06-14 13:05:00,18.59,18.61,18.59,18.6,9467.0,15.4778,15.4945,15.4778,15.4862,9467.0
2016-06-14 13:10:00,18.59,18.6,18.53,18.56,18087.0,15.4778,15.4862,15.4279,15.4529,18087.0
2016-06-14 13:15:00,18.56,18.58,18.54,18.56,11619.0,15.4529,15.4695,15.4362,15.4529,11619.0
2016-06-14 13:20:00,18.57,18.57,18.51,18.54,21057.0,15.4612,15.4612,15.4112,15.4362,21057.0
2016-06-14 13:25:00,18.54,18.55,18.53,18.53,14864.0,15.4362,15.4445,15.4279,15.4279,14864.0
2016-06-14 13:30:00,18.53,18.6,18.52,18.6,20894.0,15.4279,15.4862,15.4196,15.4862,20894.0
2016-06-14 13:35:00,18.61,18.62,18.56,18.59,10123.0,15.4945,15.5028,15.4529,15.4778,10123.0
2016-06-14 13:40:00,18.59,18.61,18.58,18.59,16337.0,15.4778,15.4945,15.4695,15.4778,16337.0
2016-06-14 13:45:00,18.6,18.63,18.58,18.59,22266.0,15.4862,15.5112,15.4695,15.4778,22266.0
2016-06-14 13:50:00,18.58,18.58,18.52,18.52,13378.0,15.4695,15.4695,15.4196,15.4196,13378.0
2016-06-14 13:55:00,18.53,18.55,18.51,18.53,22072.0,15.4279,15.4445,15.4112,15.4279,22072.0
2016-06-14 14:00:00,18.53,18.54,18.51,18.53,17714.0,15.4279,15.4362,15.4112,15.4279,17714.0
2016-06-14 14:05:00,18.54,18.55,18.52,18.53,7987.0,15.4362,15.4445,15.4196,15.4279,7987.0
2016-06-14 14:10:00,18.53,18.56,18.51,18.55,27038.0,15.4279,15.4529,15.4112,15.4445,27038.0
2016-06-14 14:15:00,18.55,18.58,18.55,18.57,9998.0,15.4445,15.4695,15.4445,15.4612,9998.0
2016-06-14 14:20:00,18.57,18.57,18.51,18.54,18848.0,15.4612,15.4612,15.4112,15.4362,18848.0
2016-06-14 14:25:00,18.53,18.56,18.52,18.55,14162.0,15.4279,15.4529,15.4196,15.4445,14162.0
2016-06-14 14:30:00,18.56,18.59,18.53,18.54,17143.0,15.4529,15.4778,15.4279,15.4362,17143.0
2016-06-14 14:35:00,18.54,18.57,18.52,18.56,39786.0,15.4362,15.4612,15.4196,15.4529,39786.0
2016-06-14 14:40:00,18.57,18.57,18.53,18.54,25234.0,15.4612,15.4612,15.4279,15.4362,25234.0
2016-06-14 14:45:00,18.54,18.56,18.51,18.55,22984.0,15.4362,15.4529,15.4112,15.4445,22984.0
2016-06-14 14:50:00,18.56,18.58,18.53,18.54,24315.0,15.4529,15.4695,15.4279,15.4362,24315.0
2016-06-14 14:55:00,18.54,18.55,18.48,18.5,58740.0,15.4362,15.4445,15.3863,15.4029,58740.0
2016-06-14 15:00:00,18.5,18.53,18.47,18.52,48644.0,15.4029,15.4279,15.3779,15.4196,48644.0
2016-06-14 15:05:00,18.53,18.58,18.53,18.54,44701.0,15.4279,15.4695,15.4279,15.4362,44701.0
2016-06-14 15:10:00,18.54,18.59,18.52,18.59,80394.0,15.4362,15.4778,15.4196,15.4778,80394.0
2016-06-14 15:15:00,18.6,18.62,18.59,18.62,25054.0,15.4862,15.5028,15.4778,15.5028,25054.0
2016-06-14 15:20:00,18.62,18.63,18.57,18.57,25917.0,15.5028,15.5112,15.4612,15.4612,25917.0
2016-06-14 15:25:00,18.57,18.61,18.55,18.6,46967.0,15.4612,15.4945,15.4445,15.4862,46967.0
2016-06-14 15:30:00,18.6,18.67,18.59,18.66,41947.0,15.4862,15.5445,15.4778,15.5361,41947.0
2016-06-14 15:35:00,18.66,18.72,18.63,18.63,62747.0,15.5361,15.5861,15.5112,15.5112,62747.0
2016-06-14 15:40:00,18.62,18.66,18.59,18.63,87014.0,15.5028,15.5361,15.4778,15.5112,87014.0
2016-06-14 15:45:00,18.62,18.63,18.6,18.63,52995.0,15.5028,15.5112,15.4862,15.5112,52995.0
2016-06-14 15:50:00,18.62,18.63,18.61,18.62,63790.0,15.5028,15.5112,15.4945,15.5028,63790.0
2016-06-14 15:55:00,18.61,18.65,18.61,18.62,204149.0,15.4945,15.5278,15.4945,15.5028,204149.0
2016-06-15 09:30:00,18.86,18.98,18.85,18.91,97511.0,15.7026,15.8026,15.6943,15.7443,97511.0
2016-06-15 09:35:00,18.89,19.02,18.87,19.02,20012.0,15.7276,15.8359,15.711,15.8359,20012.0
2016-06-15 09:40:00,19.03,19.05,18.91,19.03,48489.0,15.8442,15.8608,15.7443,15.8442,48489.0
2016-06-15 09:45:00,19.04,19.06,18.96,18.99,57058.0,15.8525,15.8692,15.7859,15.8109,57058.0
2016-06-15 09:50:00,18.98,19.01,18.95,19.0,39647.0,15.8026,15.8275,15.7776,15.8192,39647.0
2016-06-15 09:55:00,18.99,18.99,18.91,18.93,31626.0,15.8109,15.8109,15.7443,15.7609,31626.0
2016-06-15 10:00:00,18.94,19.09,18.94,19.09,90546.0,15.7693,15.8941,15.7693,15.8941,90546.0
2016-06-15 10:05:00,19.08,19.18,19.06,19.18,130115.0,15.8858,15.9691,15.8692,15.9691,130115.0
2016-06-15 10:10:00,19.18,19.2,19.15,19.16,44875.0,15.9691,15.9857,15.9441,15.9524,44875.0
2016-06-15 10:15:00,19.15,19.18,19.12,19.16,60605.0,15.9441,15.9691,15.9191,15.9524,60605.0
2016-06-15 10:20:00,19.16,19.18,19.15,19.16,16700.0,15.9524,15.9691,15.9441,15.9524,16700.0
2016-06-15 10:25:00,19.16,19.18,19.07,19.11,33270.0,15.9524,15.9691,15.8775,15.9108,33270.0
2016-06-15 10:30:00,19.12,19.21,19.12,19.21,34748.0,15.9191,15.9941,15.9191,15.9941,34748.0
2016-06-15 10:35:00,19.21,19.28,19.21,19.25,89846.0,15.9941,16.0523,15.9941,16.0274,89846.0
2016-06-15 10:40:00,19.25,19.27,19.22,19.26,88143.0,16.0274,16.044,16.0024,16.0357,88143.0
2016-06-15 10:45:00,19.27,19.32,19.25,19.3,44253.0,16.044,16.0856,16.0274,16.069,44253.0
2016-06-15 10:50:00,19.3,19.35,19.29,19.35,35921.0,16.069,16.1106,16.0607,16.1106,35921.0
2016-06-15 10:55:00,19.36,19.38,19.33,19.38,67774.0,16.1189,16.1356,16.094,16.1356,67774.0
2016-06-15 11:00:00,19.39,19.46,19.37,19.46,79082.0,16.1439,16.2022,16.1273,16.2022,79082.0
2016-06-15 11:05:00,19.45,19.46,19.41,19.46,72481.0,16.1939,16.2022,16.1606,16.2022,72481.0
2016-06-15 11:10:00,19.45,19.5,19.43,19.5,108932.0,16.1939,16.2355,16.1772,16.2355,108932.0
2016-06-15 11:15:00,19.49,19.56,19.49,19.5,113801.0,16.2272,16.2855,16.2272,16.2355,113801.0
2016-06-15 11:20:00,19.5,19.55,19.49,19.55,47770.0,16.2355,16.2771,16.2272,16.2771,47770.0
2016-06-15 11:25:00,19.55,19.55,19.45,19.47,56773.0,16.2771,16.2771,16.1939,16.2105,56773.0
2016-06-15 11:30:00,19.47,19.47,19.35,19.41,61465.0,16.2105,16.2105,16.1106,16.1606,61465.0
2016-06-15 11:35:00,19.42,19.44,19.39,19.39,16239.0,16.1689,16.1856,16.1439,16.1439,16239.0
2016-06-15 11:40:00,19.39,19.48,19.39,19.44,56390.0,16.1439,16.2189,16.1439,16.1856,56390.0
2016-06-15 11:45:00,19.44,19.51,19.41,19.46,79401.0,16.1856,16.2438,16.1606,16.2022,79401.0
2016-06-15 11:50:00,19.46,19.49,19.42,19.48,34777.0,16.2022,16.2272,16.1689,16.2189,34777.0
2016-06-15 11:55:00,19.48,19.51,19.45,19.45,27406.0,16.2189,16.2438,16.1939,16.1939,27406.0
2016-06-15 12:00:00,19.44,19.52,19.44,19.51,32066.0,16.1856,16.2522,16.1856,16.2438,32066.0
2016-06-15 12:05:00,19.5,19.53,19.45,19.48,19640.0,16.2355,16.2605,16.1939,16.2189,19640.0
2016-06-15 12:10:00,19.48,19.49,19.46,19.48,13161.0,16.2189,16.2272,16.2022,16.2189,13161.0
2016-06-15 12:15:00,19.47,19.52,19.47,19.5,18345.0,16.2105,16.2522,16.2105,16.2355,18345.0
2016-06-15 12:20:00,19.5,19.52,19.46,19.46,46097.0,16.2355,16.2522,16.2022,16.2022,46097.0
2016-06-15 12:25:00,19.46,19.48,19.42,19.45,25111.0,16.2022,16.2189,16.1689,16.1939,25111.0
2016-06-15 12:30:00,19.45,19.48,19.45,19.48,46210.0,16.1939,16.2189,16.1939,16.2189,46210.0
2016-06-15 12:35:00,19.48,19.5,19.43,19.47,17219.0,16.2189,16.2355,16.1772,16.2105,17219.0
2016-06-15 12:40:00,19.48,19.5,19.46,19.46,15286.0,16.2189,16.2355,16.2022,16.2022,15286.0
2016-06-15 12:45:00,19.46,19.49,19.46,19.48,10746.0,16.2022,16.2272,16.2022,16.2189,10746.0
2016-06-15 12:50:00,19.48,19.49,19.45,19.45,16023.0,16.2189,16.2272,16.1939,16.1939,16023.0
2016-06-15 12:55:00,19.44,19.46,19.4,19.41,44646.0,16.1856,16.2022,16.1522,16.1606,44646.0
2016-06-15 13:00:00,19.42,19.45,19.41,19.44,12359.0,16.1689,16.1939,16.1606,16.1856,12359.0
2016-06-15 13:05:00,19.43,19.44,19.38,19.39,47707.0,16.1772,16.1856,16.1356,16.1439,47707.0
2016-06-15 13:10:00,19.39,19.4,19.38,19.38,5710.0,16.1439,16.1522,16.1356,16.1356,5710.0
2016-06-15 13:15:00,19.39,19.43,19.38,19.41,21180.0,16.1439,16.1772,16.1356,16.1606,21180.0
2016-06-15 13:20:00,19.42,19.42,19.32,19.32,17746.0,16.1689,16.1689,16.0856,16.0856,17746.0
2016-06-15 13:25:00,19.33,19.35,19.31,19.35,13545.0,16.094,16.1106,16.0773,16.1106,13545.0
2016-06-15 13:30:00,19.35,19.4,19.35,19.4,27549.0,16.1106,16.1522,16.1106,16.1522,27549.0
2016-06-15 13:35:00,19.4,19.4,19.35,19.37,22727.0,16.1522,16.1522,16.1106,16.1273,22727.0
2016-06-15 13:40:00,19.38,19.4,19.35,19.38,41182.0,16.1356,16.1522,16.1106,16.1356,41182.0
2016-06-15 13:45:00,19.37,19.37,19.3,19.32,13741.0,16.1273,16.1273,16.069,16.0856,13741.0
2016-06-15 13:50:00,19.32,19.36,19.31,19.32,14646.0,16.0856,16.1189,16.0773,16.0856,14646.0
2016-06-15 13:55:00,19.33,19.34,19.22,19.24,38699.0,16.094,16.1023,16.0024,16.019,38699.0
2016-06-15 14:00:00,19.25,19.29,19.21,19.24,31184.0,16.0274,16.0607,15.9941,16.019,31184.0
2016-06-15 14:05:00,19.24,19.27,19.16,19.16,43756.0,16.019,16.044,15.9524,15.9524,43756.0
2016-06-15 14:10:00,19.16,19.18,19.1,19.13,53603.0,15.9524,15.9691,15.9025,15.9274,53603.0
2016-06-15 14:15:00,19.14,19.17,19.11,19.14,28052.0,15.9358,15.9608,15.9108,15.9358,28052.0
2016-06-15 14:20:00,19.14,19.14,19.08,19.11,83216.0,15.9358,15.9358,15.8858,15.9108,83216.0
2016-06-15 14:25:00,19.11,19.12,19.08,19.08,51111.0,15.9108,15.9191,15.8858,15.8858,51111.0
2016-06-15 14:30:00,19.07,19.16,19.05,19.15,44571.0,15.8775,15.9524,15.8608,15.9441,44571.0
2016-06-15 14:35:00,19.14,19.16,19.12,19.15,33455.0,15.9358,15.9524,15.9191,15.9441,33455.0
2016-06-15 14:40:00,19.14,19.16,19.13,19.15,50908.0,15.9358,15.9524,15.9274,15.9441,50908.0
2016-06-15 14:45:00,19.15,19.22,19.13,19.18,29212.0,15.9441,16.0024,15.9274,15.9691,29212.0
2016-06-15 14:50:00,19.19,19.22,19.14,19.15,30909.0,15.9774,16.0024,15.9358,15.9441,30909.0
2016-06-15 14:55:00,19.15,19.22,19.14,19.21,14615.0,15.9441,16.0024,15.9358,15.9941,14615.0
2016-06-15 15:00:00,19.2,19.21,19.18,19.19,25686.0,15.9857,15.9941,15.9691,15.9774,25686.0
2016-06-15 15:05:00,19.19,19.21,19.18,19.21,16848.0,15.9774,15.9941,15.9691,15.9941,16848.0
2016-06-15 15:10:00,19.21,19.25,19.19,19.25,29961.0,15.9941,16.0274,15.9774,16.0274,29961.0
2016-06-15 15:15:00,19.24,19.25,19.21,19.22,16712.0,16.019,16.0274,15.9941,16.0024,16712.0
2016-06-15 15:20:00,19.23,19.27,19.22,19.26,14610.0,16.0107,16.044,16.0024,16.0357,14610.0
2016-06-15 15:25:00,19.26,19.29,19.25,19.29,15750.0,16.0357,16.0607,16.0274,16.0607,15750.0
2016-06-15 15:30:00,19.28,19.28,19.24,19.25,73652.0,16.0523,16.0523,16.019,16.0274,73652.0
2016-06-15 15:35:00,19.25,19.25,19.18,19.19,76004.0,16.0274,16.0274,15.9691,15.9774,76004.0
2016-06-15 15:40:00,19.19,19.22,19.17,19.18,80760.0,15.9774,16.0024,15.9608,15.9691,80760.0
2016-06-15 15:45:00,19.18,19.19,19.13,19.16,109321.0,15.9691,15.9774,15.9274,15.9524,109321.0
2016-06-15 15:50:00,19.16,19.18,19.13,19.13,108157.0,15.9524,15.9691,15.9274,15.9274,108157.0
2016-06-15 15:55:00,19.14,19.17,19.13,19.15,210334.0,15.9358,15.9608,15.9274,15.9441,210334.0
2016-06-16 09:30:00,19.2,19.31,19.01,19.12,39685.0,15.9857,16.0773,15.8275,15.9191,39685.0
2016-06-16 09:35:00,19.1,19.12,18.8,18.8,50987.0,15.9025,15.9191,15.6527,15.6527,50987.0
2016-06-16 09:40:00,18.82,18.86,18.72,18.8,51357.0,15.6693,15.7026,15.5861,15.6527,51357.0
2016-06-16 09:45:00,18.8,18.9,18.79,18.87,35160.0,15.6527,15.736,15.6444,15.711,35160.0
2016-06-16 09:50:00,18.86,18.95,18.86,18.94,36957.0,15.7026,15.7776,15.7026,15.7693,36957.0
2016-06-16 09:55:00,18.93,18.93,18.83,18.85,31368.0,15.7609,15.7609,15.6777,15.6943,31368.0
2016-06-16 10:00:00,18.85,18.87,18.69,18.74,50754.0,15.6943,15.711,15.5611,15.6027,50754.0
2016-06-16 10:05:00,18.73,18.78,18.73,18.74,14890.0,15.5944,15.636,15.5944,15.6027,14890.0
2016-06-16 10:10:00,18.75,18.8,18.69,18.78,73907.0,15.6111,15.6527,15.5611,15.636,73907.0
2016-06-16 10:15:00,18.79,18.79,18.67,18.7,30245.0,15.6444,15.6444,15.5445,15.5694,30245.0
2016-06-16 10:20:00,18.69,18.69,18.6,18.61,37032.0,15.5611,15.5611,15.4862,15.4945,37032.0
2016-06-16 10:25:00,18.6,18.66,18.57,18.62,36060.0,15.4862,15.5361,15.4612,15.5028,36060.0
2016-06-16 10:30:00,18.62,18.63,18.54,18.59,33942.0,15.5028,15.5112,15.4362,15.4778,33942.0
2016-06-16 10:35:00,18.58,18.61,18.5,18.51,35171.0,15.4695,15.4945,15.4029,15.4112,35171.0
2016-06-16 10:40:00,18.51,18.56,18.49,18.51,77463.0,15.4112,15.4529,15.3946,15.4112,77463.0
2016-06-16 10:45:00,18.52,18.57,18.51,18.56,32842.0,15.4196,15.4612,15.4112,15.4529,32842.0
2016-06-16 10:50:00,18.55,18.56,18.46,18.48,58865.0,15.4445,15.4529,15.3696,15.3863,58865.0
2016-06-16 10:55:00,18.49,18.5,18.48,18.49,29689.0,15.3946,15.4029,15.3863,15.3946,29689.0
2016-06-16 11:00:00,18.49,18.63,18.49,18.63,75070.0,15.3946,15.5112,15.3946,15.5112,75070.0
2016-06-16 11:05:00,18.62,18.67,18.62,18.66,36612.0,15.5028,15.5445,15.5028,15.5361,36612.0
2016-06-16 11:10:00,18.66,18.71,18.61,18.64,98049.0,15.5361,15.5778,15.4945,15.5195,98049.0
2016-06-16 11:15:00,18.64,18.65,18.56,18.58,35827.0,15.5195,15.5278,15.4529,15.4695,35827.0
2016-06-16 11:20:00,18.58,18.62,18.55,18.6,28546.0,15.4695,15.5028,15.4445,15.4862,28546.0
2016-06-16 11:25:00,18.6,18.69,18.6,18.65,22740.0,15.4862,15.5611,15.4862,15.5278,22740.0
2016-06-16 11:30:00,18.65,18.69,18.62,18.64,14953.0,15.5278,15.5611,15.5028,15.5195,14953.0
2016-06-16 11:35:00,18.64,18.69,18.63,18.66,84797.0,15.5195,15.5611,15.5112,15.5361,84797.0
2016-06-16 11:40:00,18.67,18.69,18.62,18.63,22079.0,15.5445,15.5611,15.5028,15.5112,22079.0
2016-06-16 11:45:00,18.64,18.66,18.62,18.66,14661.0,15.5195,15.5361,15.5028,15.5361,14661.0
2016-06-16 11:50:00,18.65,18.67,18.64,18.65,9708.0,15.5278,15.5445,15.5195,15.5278,9708.0
2016-06-16 11:55:00,18.64,18.66,18.56,18.66,37343.0,15.5195,15.5361,15.4529,15.5361,37343.0
2016-06-16 12:00:00,18.65,18.65,18.56,18.57,53477.0,15.5278,15.5278,15.4529,15.4612,53477.0
2016-06-16 12:05:00,18.58,18.62,18.57,18.59,43368.0,15.4695,15.5028,15.4612,15.4778,43368.0
2016-06-16 12:10:00,18.59,18.59,18.54,18.58,87695.0,15.4778,15.4778,15.4362,15.4695,87695.0
2016-06-16 12:15:00,18.58,18.63,18.58,18.61,148003.0,15.4695,15.5112,15.4695,15.4945,148003.0
2016-06-16 12:20:00,18.61,18.67,18.59,18.67,33190.0,15.4945,15.5445,15.4778,15.5445,33190.0
2016-06-16 12:25:00,18.67,18.69,18.62,18.65,22114.0,15.5445,15.5611,15.5028,15.5278,22114.0
2016-06-16 12:30:00,18.64,18.68,18.64,18.66,18113.0,15.5195,15.5528,15.5195,15.5361,18113.0
2016-06-16 12:35:00,18.66,18.7,18.64,18.69,39350.0,15.5361,15.5694,15.5195,15.5611,39350.0
2016-06-16 12:40:00,18.68,18.73,18.67,18.72,34953.0,15.5528,15.5944,15.5445,15.5861,34953.0
2016-06-16 12:45:00,18.71,18.75,18.7,18.73,26531.0,15.5778,15.6111,15.5694,15.5944,26531.0
2016-06-16 12:50:00,18.73,18.75,18.69,18.7,40149.0,15.5944,15.6111,15.5611,15.5694,40149.0
2016-06-16 12:55:00,18.7,18.71,18.69,18.7,14515.0,15.5694,15.5778,15.5611,15.5694,14515.0
2016-06-16 13:00:00,18.71,18.74,18.7,18.71,38080.0,15.5778,15.6027,15.5694,15.5778,38080.0
2016-06-16 13:05:00,18.71,18.71,18.65,18.66,39777.0,15.5778,15.5778,15.5278,15.5361,39777.0
2016-06-16 13:10:00,18.65,18.67,18.59,18.63,48459.0,15.5278,15.5445,15.4778,15.5112,48459.0
2016-06-16 13:15:00,18.64,18.64,18.62,18.64,17626.0,15.5195,15.5195,15.5028,15.5195,17626.0
2016-06-16 13:20:00,18.64,18.68,18.63,18.66,23571.0,15.5195,15.5528,15.5112,15.5361,23571.0
2016-06-16 13:25:00,18.65,18.66,18.59,18.6,33631.0,15.5278,15.5361,15.4778,15.4862,33631.0
2016-06-16 13:30:00,18.61,18.64,18.57,18.59,16901.0,15.4945,15.5195,15.4612,15.4778,16901.0
2016-06-16 13:35:00,18.59,18.61,18.58,18.6,13315.0,15.4778,15.4945,15.4695,15.4862,13315.0
2016-06-16 13:40:00,18.6,18.6,18.53,18.54,21175.0,15.4862,15.4862,15.4279,15.4362,21175.0
2016-06-16 13:45:00,18.54,18.57,18.54,18.56,17681.0,15.4362,15.4612,15.4362,15.4529,17681.0
2016-06-16 13:50:00,18.56,18.6,18.54,18.59,19402.0,15.4529,15.4862,15.4362,15.4778,19402.0
2016-06-16 13:55:00,18.59,18.6,18.55,18.57,30474.0,15.4778,15.4862,15.4445,15.4612,30474.0
2016-06-16 14:00:00,18.56,18.63,18.56,18.63,37139.0,15.4529,15.5112,15.4529,15.5112,37139.0
2016-06-16 14:05:00,18.63,18.64,18.6,18.61,37722.0,15.5112,15.5195,15.4862,15.4945,37722.0
2016-06-16 14:10:00,18.61,18.68,18.59,18.66,34792.0,15.4945,15.5528,15.4778,15.5361,34792.0
2016-06-16 14:15:00,18.66,18.71,18.66,18.7,30180.0,15.5361,15.5778,15.5361,15.5694,30180.0
2016-06-16 14:20:00,18.69,18.72,18.68,18.69,33100.0,15.5611,15.5861,15.5528,15.5611,33100.0
2016-06-16 14:25:00,18.69,18.7,18.65,18.68,24916.0,15.5611,15.5694,15.5278,15.5528,24916.0
2016-06-16 14:30:00,18.68,18.71,18.67,18.68,26427.0,15.5528,15.5778,15.5445,15.5528,26427.0
2016-06-16 14:35:00,18.69,18.7,18.68,18.7,68466.0,15.5611,15.5694,15.5528,15.5694,68466.0
2016-06-16 14:40:00,18.7,18.76,18.69,18.75,75524.0,15.5694,15.6194,15.5611,15.6111,75524.0
2016-06-16 14:45:00,18.75,18.75,18.72,18.73,17496.0,15.6111,15.6111,15.5861,15.5944,17496.0
2016-06-16 14:50:00,18.74,18.77,18.73,18.76,18650.0,15.6027,15.6277,15.5944,15.6194,18650.0
2016-06-16 14:55:00,18.77,18.77,18.72,18.72,16916.0,15.6277,15.6277,15.5861,15.5861,16916.0
2016-06-16 15:00:00,18.72,18.73,18.7,18.72,10897.0,15.5861,15.5944,15.5694,15.5861,10897.0
2016-06-16 15:05:00,18.72,18.72,18.69,18.7,10199.0,15.5861,15.5861,15.5611,15.5694,10199.0
2016-06-16 15:10:00,18.7,18.71,18.69,18.7,8874.0,15.5694,15.5778,15.5611,15.5694,8874.0
2016-06-16 15:15:00,18.71,18.71,18.66,18.66,21514.0,15.5778,15.5778,15.5361,15.5361,21514.0
2016-06-16 15:20:00,18.67,18.7,18.66,18.7,17806.0,15.5445,15.5694,15.5361,15.5694,17806.0
2016-06-16 15:25:00,18.69,18.72,18.69,18.71,17549.0,15.5611,15.5861,15.5611,15.5778,17549.0
2016-06-16 15:30:00,18.71,18.74,18.71,18.72,44290.0,15.5778,15.6027,15.5778,15.5861,44290.0
2016-06-16 15:35:00,18.72,18.73,18.67,18.68,33019.0,15.5861,15.5944,15.5445,15.5528,33019.0
2016-06-16 15:40:00,18.68,18.69,18.65,18.66,116993.0,15.5528,15.5611,15.5278,15.5361,116993.0
2016-06-16 15:45:00,18.66,18.69,18.65,18.66,113377.0,15.5361,15.5611,15.5278,15.5361,113377.0
2016-06-16 15:50:00,18.66,18.67,18.64,18.66,111648.0,15.5361,15.5445,15.5195,15.5361,111648.0
2016-06-16 15:55:00,18.65,18.67,18.65,18.66,248504.0,15.5278,15.5445,15.5278,15.5361,248504.0
2016-06-17 09:30:00,18.65,18.82,18.61,18.72,226607.0,15.5278,15.6693,15.4945,15.5861,226607.0
2016-06-17 09:35:00,18.73,18.9,18.7,18.71,32258.0,15.5944,15.736,15.5694,15.5778,32258.0
2016-06-17 09:40:00,18.72,19.07,18.7,19.07,74118.0,15.5861,15.8775,15.5694,15.8775,74118.0
2016-06-17 09:45:00,19.04,19.06,18.96,18.97,41657.0,15.8525,15.8692,15.7859,15.7942,41657.0
2016-06-17 09:50:00,18.97,19.0,18.93,18.95,40232.0,15.7942,15.8192,15.7609,15.7776,40232.0
2016-06-17 09:55:00,18.94,19.01,18.93,19.01,49534.0,15.7693,15.8275,15.7609,15.8275,49534.0
2016-06-17 10:00:00,19.0,19.09,18.98,19.07,58083.0,15.8192,15.8941,15.8026,15.8775,58083.0
2016-06-17 10:05:00,19.06,19.15,19.03,19.08,82701.0,15.8692,15.9441,15.8442,15.8858,82701.0
2016-06-17 10:10:00,19.09,19.14,19.07,19.14,45791.0,15.8941,15.9358,15.8775,15.9358,45791.0
2016-06-17 10:15:00,19.13,19.14,19.08,19.08,21790.0,15.9274,15.9358,15.8858,15.8858,21790.0
2016-06-17 10:20:00,19.08,19.12,19.07,19.08,31901.0,15.8858,15.9191,15.8775,15.8858,31901.0
2016-06-17 10:25:00,19.07,19.16,19.07,19.1,35170.0,15.8775,15.9524,15.8775,15.9025,35170.0
2016-06-17 10:30:00,19.09,19.16,19.03,19.15,25630.0,15.8941,15.9524,15.8442,15.9441,25630.0
2016-06-17 10:35:00,19.14,19.16,19.12,19.14,43608.0,15.9358,15.9524,15.9191,15.9358,43608.0
2016-06-17 10:40:00,19.15,19.21,19.14,19.21,25350.0,15.9441,15.9941,15.9358,15.9941,25350.0
2016-06-17 10:45:00,19.21,19.29,19.2,19.26,42969.0,15.9941,16.0607,15.9857,16.0357,42969.0
2016-06-17 10:50:00,19.26,19.3,19.25,19.25,54895.0,16.0357,16.069,16.0274,16.0274,54895.0
2016-06-17 10:55:00,19.25,19.26,19.23,19.23,33570.0,16.0274,16.0357,16.0107,16.0107,33570.0
2016-06-17 11:00:00,19.23,19.23,19.09,19.11,31240.0,16.0107,16.0107,15.8941,15.9108,31240.0
2016-06-17 11:05:00,19.1,19.17,19.09,19.11,9246.0,15.9025,15.9608,15.8941,15.9108,9246.0
2016-06-17 11:10:00,19.12,19.15,19.03,19.06,45660.0,15.9191,15.9441,15.8442,15.8692,45660.0
2016-06-17 11:15:00,19.06,19.08,19.01,19.08,16661.0,15.8692,15.8858,15.8275,15.8858,16661.0
2016-06-17 11:20:00,19.09,19.13,19.09,19.09,13582.0,15.8941,15.9274,15.8941,15.8941,13582.0
2016-06-17 11:25:00,19.09,19.09,19.02,19.02,10629.0,15.8941,15.8941,15.8359,15.8359,10629.0
2016-06-17 11:30:00,19.02,19.06,19.01,19.05,11848.0,15.8359,15.8692,15.8275,15.8608,11848.0
2016-06-17 11:35:00,19.05,19.08,19.03,19.08,16951.0,15.8608,15.8858,15.8442,15.8858,16951.0
2016-06-17 11:40:00,19.07,19.15,19.07,19.13,15996.0,15.8775,15.9441,15.8775,15.9274,15996.0
2016-06-17 11:45:00,19.13,19.16,19.12,19.15,8497.0,15.9274,15.9524,15.9191,15.9441,8497.0
2016-06-17 11:50:00,19.14,19.14,19.07,19.07,33432.0,15.9358,15.9358,15.8775,15.8775,33432.0
2016-06-17 11:55:00,19.07,19.09,19.04,19.05,26652.0,15.8775,15.8941,15.8525,15.8608,26652.0
2016-06-17 12:00:00,19.06,19.08,19.01,19.06,31466.0,15.8692,15.8858,15.8275,15.8692,31466.0
2016-06-17 12:05:00,19.07,19.14,19.04,19.13,24371.0,15.8775,15.9358,15.8525,15.9274,24371.0
2016-06-17 12:10:00,19.13,19.16,19.12,19.12,16283.0,15.9274,15.9524,15.9191,15.9191,16283.0
2016-06-17 12:15:00,19.13,19.13,19.06,19.09,45608.0,15.9274,15.9274,15.8692,15.8941,45608.0
2016-06-17 12:20:00,19.09,19.11,19.04,19.06,16503.0,15.8941,15.9108,15.8525,15.8692,16503.0
2016-06-17 12:25:00,19.07,19.08,19.03,19.08,7714.0,15.8775,15.8858,15.8442,15.8858,7714.0
2016-06-17 12:30:00,19.07,19.1,19.02,19.03,22938.0,15.8775,15.9025,15.8359,15.8442,22938.0
2016-06-17 12:35:00,19.02,19.1,19.0,19.02,59136.0,15.8359,15.9025,15.8192,15.8359,59136.0
2016-06-17 12:40:00,19.02,19.05,19.0,19.03,7635.0,15.8359,15.8608,15.8192,15.8442,7635.0
2016-06-17 12:45:00,19.03,19.04,18.93,18.95,51342.0,15.8442,15.8525,15.7609,15.7776,51342.0
2016-06-17 12:50:00,18.95,19.0,18.93,18.98,23829.0,15.7776,15.8192,15.7609,15.8026,23829.0
2016-06-17 12:55:00,18.99,19.0,18.95,18.96,15614.0,15.8109,15.8192,15.7776,15.7859,15614.0
2016-06-17 13:00:00,18.96,18.98,18.89,18.89,14045.0,15.7859,15.8026,15.7276,15.7276,14045.0
2016-06-17 13:05:00,18.89,18.95,18.87,18.95,14704.0,15.7276,15.7776,15.711,15.7776,14704.0
2016-06-17 13:10:00,18.94,18.94,18.89,18.92,12309.0,15.7693,15.7693,15.7276,15.7526,12309.0
2016-06-17 13:15:00,18.91,18.93,18.89,18.91,14398.0,15.7443,15.7609,15.7276,15.7443,14398.0
2016-06-17 13:20:00,18.91,18.95,18.89,18.95,12202.0,15.7443,15.7776,15.7276,15.7776,12202.0
2016-06-17 13:25:00,18.96,18.99,18.95,18.98,16642.0,15.7859,15.8109,15.7776,15.8026,16642.0
2016-06-17 13:30:00,18.98,18.99,18.93,18.96,12390.0,15.8026,15.8109,15.7609,15.7859,12390.0
2016-06-17 13:35:00,18.97,18.97,18.93,18.95,9570.0,15.7942,15.7942,15.7609,15.7776,9570.0
2016-06-17 13:40:00,18.96,19.0,18.95,18.97,42806.0,15.7859,15.8192,15.7776,15.7942,42806.0
2016-06-17 13:45:00,18.97,18.97,18.93,18.93,40260.0,15.7942,15.7942,15.7609,15.7609,40260.0
2016-06-17 13:50:00,18.92,18.97,18.9,18.91,16187.0,15.7526,15.7942,15.736,15.7443,16187.0
2016-06-17 13:55:00,18.92,18.93,18.88,18.89,13926.0,15.7526,15.7609,15.7193,15.7276,13926.0
2016-06-17 14:00:00,18.89,18.95,18.89,18.9,9475.0,15.7276,15.7776,15.7276,15.736,9475.0
2016-06-17 14:05:00,18.89,18.89,18.85,18.87,22765.0,15.7276,15.7276,15.6943,15.711,22765.0
2016-06-17 14:10:00,18.88,18.9,18.87,18.9,13119.0,15.7193,15.736,15.711,15.736,13119.0
2016-06-17 14:15:00,18.89,18.93,18.87,18.89,9161.0,15.7276,15.7609,15.711,15.7276,9161.0
2016-06-17 14:20:00,18.89,18.99,18.89,18.95,27429.0,15.7276,15.8109,15.7276,15.7776,27429.0
2016-06-17 14:25:00,18.96,19.03,18.95,19.03,41318.0,15.7859,15.8442,15.7776,15.8442,41318.0
2016-06-17 14:30:00,19.03,19.05,19.01,19.04,11345.0,15.8442,15.8608,15.8275,15.8525,11345.0
2016-06-17 14:35:00,19.05,19.11,19.05,19.07,29505.0,15.8608,15.9108,15.8608,15.8775,29505.0
2016-06-17 14:40:00,19.06,19.14,19.05,19.12,73241.0,15.8692,15.9358,15.8608,15.9191,73241.0
2016-06-17 14:45:00,19.12,19.15,19.1,19.15,21629.0,15.9191,15.9441,15.9025,15.9441,21629.0
2016-06-17 14:50:00,19.14,19.16,19.13,19.14,10035.0,15.9358,15.9524,15.9274,15.9358,10035.0
2016-06-17 14:55:00,19.14,19.15,19.1,19.1,16233.0,15.9358,15.9441,15.9025,15.9025,16233.0
2016-06-17 15:00:00,19.1,19.12,19.09,19.1,36744.0,15.9025,15.9191,15.8941,15.9025,36744.0
2016-06-17 15:05:00,19.11,19.11,19.09,19.1,58456.0,15.9108,15.9108,15.8941,15.9025,58456.0
2016-06-17 15:10:00,19.11,19.12,19.1,19.11,20813.0,15.9108,15.9191,15.9025,15.9108,20813.0
2016-06-17 15:15:00,19.11,19.11,19.08,19.1,68639.0,15.9108,15.9108,15.8858,15.9025,68639.0
2016-06-17 15:20:00,19.1,19.13,19.09,19.12,23544.0,15.9025,15.9274,15.8941,15.9191,23544.0
2016-06-17 15:25:00,19.12,19.12,19.1,19.11,18787.0,15.9191,15.9191,15.9025,15.9108,18787.0
2016-06-17 15:30:00,19.1,19.13,19.1,19.11,165911.0,15.9025,15.9274,15.9025,15.9108,165911.0
2016-06-17 15:35:00,19.11,19.11,19.06,19.06,155938.0,15.9108,15.9108,15.8692,15.8692,155938.0
2016-06-17 15:40:00,19.05,19.06,19.03,19.05,45409.0,15.8608,15.8692,15.8442,15.8608,45409.0
2016-06-17 15:45:00,19.04,19.04,19.0,19.03,143397.0,15.8525,15.8525,15.8192,15.8442,143397.0
2016-06-17 15:50:00,19.03,19.03,18.97,18.99,221012.0,15.8442,15.8442,15.7942,15.8109,221012.0
2016-06-17 15:55:00,18.98,19.01,18.97,18.97,352083.0,15.8026,15.8275,15.7942,15.7942,352083.0
2016-06-20 09:30:00,19.14,19.32,19.09,19.25,43595.0,15.9358,16.0856,15.8941,16.0274,43595.0
2016-06-20 09:35:00,19.27,19.28,19.21,19.26,105679.0,16.044,16.0523,15.9941,16.0357,105679.0
2016-06-20 09:40:00,19.27,19.27,19.11,19.14,77414.0,16.044,16.044,15.9108,15.9358,77414.0
2016-06-20 09:45:00,19.15,19.15,18.94,19.01,91568.0,15.9441,15.9441,15.7693,15.8275,91568.0
2016-06-20 09:50:00,19.01,19.01,18.87,18.97,43593.0,15.8275,15.8275,15.711,15.7942,43593.0
2016-06-20 09:55:00,18.97,19.01,18.9,18.93,103046.0,15.7942,15.8275,15.736,15.7609,103046.0
2016-06-20 10:00:00,18.94,19.06,18.92,19.0,70057.0,15.7693,15.8692,15.7526,15.8192,70057.0
2016-06-20 10:05:00,18.98,19.05,18.96,18.99,28164.0,15.8026,15.8608,15.7859,15.8109,28164.0
2016-06-20 10:10:00,18.99,19.02,18.93,18.94,18106.0,15.8109,15.8359,15.7609,15.7693,18106.0
2016-06-20 10:15:00,18.94,19.06,18.93,19.02,35977.0,15.7693,15.8692,15.7609,15.8359,35977.0
2016-06-20 10:20:00,19.01,19.03,18.97,19.01,17162.0,15.8275,15.8442,15.7942,15.8275,17162.0
2016-06-20 10:25:00,19.0,19.02,18.94,18.99,22104.0,15.8192,15.8359,15.7693,15.8109,22104.0
2016-06-20 10:30:00,18.99,19.0,18.88,18.94,26660.0,15.8109,15.8192,15.7193,15.7693,26660.0
2016-06-20 10:35:00,18.94,18.98,18.92,18.98,28364.0,15.7693,15.8026,15.7526,15.8026,28364.0
2016-06-20 10:40:00,18.99,19.05,18.99,19.02,15444.0,15.8109,15.8608,15.8109,15.8359,15444.0
2016-06-20 10:45:00,19.03,19.07,19.01,19.05,21966.0,15.8442,15.8775,15.8275,15.8608,21966.0
2016-06-20 10:50:00,19.06,19.08,19.04,19.07,19390.0,15.8692,15.8858,15.8525,15.8775,19390.0
2016-06-20 10:55:00,19.09,19.11,19.08,19.1,14547.0,15.8941,15.9108,15.8858,15.9025,14547.0
2016-06-20 11:00:00,19.09,19.12,19.08,19.11,32350.0,15.8941,15.9191,15.8858,15.9108,32350.0
2016-06-20 11:05:00,19.11,19.13,19.1,19.1,12628.0,15.9108,15.9274,15.9025,15.9025,12628.0
2016-06-20 11:10:00,19.1,19.12,19.07,19.1,11866.0,15.9025,15.9191,15.8775,15.9025,11866.0
2016-06-20 11:15:00,19.1,19.12,19.07,19.1,12970.0,15.9025,15.9191,15.8775,15.9025,12970.0
2016-06-20 11:20:00,19.1,19.1,19.01,19.02,33424.0,15.9025,15.9025,15.8275,15.8359,33424.0
2016-06-20 11:25:00,19.02,19.09,19.01,19.02,23077.0,15.8359,15.8941,15.8275,15.8359,23077.0
2016-06-20 11:30:00,19.02,19.03,18.95,18.95,14042.0,15.8359,15.8442,15.7776,15.7776,14042.0
2016-06-20 11:35:00,18.96,18.98,18.95,18.98,17033.0,15.7859,15.8026,15.7776,15.8026,17033.0
2016-06-20 11:40:00,18.98,19.01,18.96,18.96,19146.0,15.8026,15.8275,15.7859,15.7859,19146.0
2016-06-20 11:45:00,18.96,18.98,18.94,18.96,17752.0,15.7859,15.8026,15.7693,15.7859,17752.0
2016-06-20 11:50:00,18.96,18.97,18.92,18.94,21261.0,15.7859,15.7942,15.7526,15.7693,21261.0
2016-06-20 11:55:00,18.94,19.01,18.92,19.01,30592.0,15.7693,15.8275,15.7526,15.8275,30592.0
2016-06-20 12:00:00,19.01,19.02,18.98,19.02,7573.0,15.8275,15.8359,15.8026,15.8359,7573.0
2016-06-20 12:05:00,19.03,19.08,19.03,19.07,60000.0,15.8442,15.8858,15.8442,15.8775,60000.0
2016-06-20 12:10:00,19.07,19.07,18.95,18.96,21732.0,15.8775,15.8775,15.7776,15.7859,21732.0
2016-06-20 12:15:00,18.98,19.01,18.96,18.99,17212.0,15.8026,15.8275,15.7859,15.8109,17212.0
2016-06-20 12:20:00,18.99,19.01,18.98,19.01,4451.0,15.8109,15.8275,15.8026,15.8275,4451.0
2016-06-20 12:25:00,19.02,19.02,18.99,19.01,22155.0,15.8359,15.8359,15.8109,15.8275,22155.0
2016-06-20 12:30:00,19.01,19.03,18.99,19.01,10570.0,15.8275,15.8442,15.8109,15.8275,10570.0
2016-06-20 12:35:00,19.02,19.02,18.96,18.98,15683.0,15.8359,15.8359,15.7859,15.8026,15683.0
2016-06-20 12:40:00,18.97,19.0,18.96,18.97,11131.0,15.7942,15.8192,15.7859,15.7942,11131.0
2016-06-20 12:45:00,18.96,18.98,18.94,18.96,16689.0,15.7859,15.8026,15.7693,15.7859,16689.0
2016-06-20 12:50:00,18.95,18.98,18.94,18.98,15492.0,15.7776,15.8026,15.7693,15.8026,15492.0
2016-06-20 12:55:00,18.98,18.99,18.92,18.94,12353.0,15.8026,15.8109,15.7526,15.7693,12353.0
2016-06-20 13:00:00,18.94,18.94,18.92,18.93,12395.0,15.7693,15.7693,15.7526,15.7609,12395.0
2016-06-20 13:05:00,18.93,18.94,18.91,18.91,17973.0,15.7609,15.7693,15.7443,15.7443,17973.0
2016-06-20 13:10:00,18.91,18.91,18.85,18.85,17215.0,15.7443,15.7443,15.6943,15.6943,17215.0
2016-06-20 13:15:00,18.85,18.91,18.84,18.91,21149.0,15.6943,15.7443,15.686,15.7443,21149.0
2016-06-20 13:20:00,18.91,18.93,18.9,18.93,12882.0,15.7443,15.7609,15.736,15.7609,12882.0
2016-06-20 13:25:00,18.92,18.92,18.89,18.9,15257.0,15.7526,15.7526,15.7276,15.736,15257.0
2016-06-20 13:30:00,18.91,18.93,18.9,18.91,18458.0,15.7443,15.7609,15.736,15.7443,18458.0
2016-06-20 13:35:00,18.92,18.94,18.9,18.94,18228.0,15.7526,15.7693,15.736,15.7693,18228.0
2016-06-20 13:40:00,18.94,18.94,18.87,18.88,62701.0,15.7693,15.7693,15.711,15.7193,62701.0
2016-06-20 13:45:00,18.87,18.87,18.81,18.81,56948.0,15.711,15.711,15.661,15.661,56948.0
2016-06-20 13:50:00,18.81,18.82,18.75,18.76,36318.0,15.661,15.6693,15.6111,15.6194,36318.0
2016-06-20 13:55:00,18.75,18.78,18.74,18.75,33255.0,15.6111,15.636,15.6027,15.6111,33255.0
2016-06-20 14:00:00,18.75,18.8,18.7,18.79,44930.0,15.6111,15.6527,15.5694,15.6444,44930.0
2016-06-20 14:05:00,18.79,18.79,18.74,18.77,22965.0,15.6444,15.6444,15.6027,15.6277,22965.0
2016-06-20 14:10:00,18.76,18.78,18.74,18.77,19039.0,15.6194,15.636,15.6027,15.6277,19039.0
2016-06-20 14:15:00,18.77,18.78,18.76,18.78,18866.0,15.6277,15.636,15.6194,15.636,18866.0
2016-06-20 14:20:00,18.78,18.8,18.76,18.8,21976.0,15.636,15.6527,15.6194,15.6527,21976.0
2016-06-20 14:25:00,18.8,18.86,18.79,18.85,57935.0,15.6527,15.7026,15.6444,15.6943,57935.0
2016-06-20 14:30:00,18.85,18.85,18.83,18.83,30208.0,15.6943,15.6943,15.6777,15.6777,30208.0
2016-06-20 14:35:00,18.84,18.85,18.8,18.8,28323.0,15.686,15.6943,15.6527,15.6527,28323.0
2016-06-20 14:40:00,18.81,18.83,18.8,18.8,24216.0,15.661,15.6777,15.6527,15.6527,24216.0
2016-06-20 14:45:00,18.8,18.83,18.8,18.82,21565.0,15.6527,15.6777,15.6527,15.6693,21565.0
2016-06-20 14:50:00,18.83,18.85,18.82,18.84,13632.0,15.6777,15.6943,15.6693,15.686,13632.0
2016-06-20 14:55:00,18.84,18.88,18.83,18.85,29103.0,15.686,15.7193,15.6777,15.6943,29103.0
2016-06-20 15:00:00,18.85,18.85,18.78,18.8,30820.0,15.6943,15.6943,15.636,15.6527,30820.0
2016-06-20 15:05:00,18.8,18.81,18.78,18.8,20408.0,15.6527,15.661,15.636,15.6527,20408.0
2016-06-20 15:10:00,18.8,18.81,18.79,18.79,8839.0,15.6527,15.661,15.6444,15.6444,8839.0
2016-06-20 15:15:00,18.79,18.82,18.79,18.8,33376.0,15.6444,15.6693,15.6444,15.6527,33376.0
2016-06-20 15:20:00,18.8,18.81,18.78,18.8,17384.0,15.6527,15.661,15.636,15.6527,17384.0
2016-06-20 15:25:00,18.8,18.8,18.76,18.77,20765.0,15.6527,15.6527,15.6194,15.6277,20765.0
2016-06-20 15:30:00,18.77,18.79,18.76,18.78,42240.0,15.6277,15.6444,15.6194,15.636,42240.0
2016-06-20 15:35:00,18.77,18.8,18.77,18.79,81059.0,15.6277,15.6527,15.6277,15.6444,81059.0
2016-06-20 15:40:00,18.78,18.8,18.76,18.76,96727.0,15.636,15.6527,15.6194,15.6194,96727.0
2016-06-20 15:45:00,18.77,18.8,18.76,18.78,95395.0,15.6277,15.6527,15.6194,15.636,95395.0
2016-06-20 15:50:00,18.77,18.84,18.77,18.83,139019.0,15.6277,15.686,15.6277,15.6777,139019.0
2016-06-20 15:55:00,18.83,18.85,18.82,18.84,200977.0,15.6777,15.6943,15.6693,15.686,200977.0
2016-06-21 09:30:00,19.0,19.0,18.86,18.93,21293.0,15.8192,15.8192,15.7026,15.7609,21293.0
2016-06-21 09:35:00,18.9,18.94,18.84,18.88,12983.0,15.736,15.7693,15.686,15.7193,12983.0
2016-06-21 09:40:00,18.91,18.95,18.86,18.95,19681.0,15.7443,15.7776,15.7026,15.7776,19681.0
2016-06-21 09:45:00,18.96,19.11,18.94,19.09,56912.0,15.7859,15.9108,15.7693,15.8941,56912.0
2016-06-21 09:50:00,19.09,19.12,18.97,19.02,58058.0,15.8941,15.9191,15.7942,15.8359,58058.0
2016-06-21 09:55:00,19.02,19.08,18.97,19.08,99115.0,15.8359,15.8858,15.7942,15.8858,99115.0
2016-06-21 10:00:00,19.08,19.09,18.98,18.98,97319.0,15.8858,15.8941,15.8026,15.8026,97319.0
2016-06-21 10:05:00,18.99,19.09,18.96,19.0,71333.0,15.8109,15.8941,15.7859,15.8192,71333.0
2016-06-21 10:10:00,18.99,19.07,18.98,19.04,24234.0,15.8109,15.8775,15.8026,15.8525,24234.0
2016-06-21 10:15:00,19.04,19.04,18.97,19.0,19693.0,15.8525,15.8525,15.7942,15.8192,19693.0
2016-06-21 10:20:00,19.0,19.01,18.94,18.98,56322.0,15.8192,15.8275,15.7693,15.8026,56322.0
2016-06-21 10:25:00,18.96,19.05,18.95,18.98,70553.0,15.7859,15.8608,15.7776,15.8026,70553.0
2016-06-21 10:30:00,18.96,19.02,18.92,18.99,50448.0,15.7859,15.8359,15.7526,15.8109,50448.0
2016-06-21 10:35:00,19.0,19.02,18.96,18.98,48698.0,15.8192,15.8359,15.7859,15.8026,48698.0
2016-06-21 10:40:00,18.97,19.04,18.89,19.03,60509.0,15.7942,15.8525,15.7276,15.8442,60509.0
2016-06-21 10:45:00,19.01,19.04,18.98,19.03,81394.0,15.8275,15.8525,15.8026,15.8442,81394.0
2016-06-21 10:50:00,19.03,19.09,19.02,19.07,47647.0,15.8442,15.8941,15.8359,15.8775,47647.0
2016-06-21 10:55:00,19.06,19.11,19.03,19.05,20805.0,15.8692,15.9108,15.8442,15.8608,20805.0
2016-06-21 11:00:00,19.05,19.12,19.05,19.11,21397.0,15.8608,15.9191,15.8608,15.9108,21397.0
2016-06-21 11:05:00,19.12,19.17,19.08,19.08,39172.0,15.9191,15.9608,15.8858,15.8858,39172.0
2016-06-21 11:10:00,19.08,19.1,19.05,19.1,22804.0,15.8858,15.9025,15.8608,15.9025,22804.0
2016-06-21 11:15:00,19.1,19.17,19.08,19.14,27498.0,15.9025,15.9608,15.8858,15.9358,27498.0
2016-06-21 11:20:00,19.13,19.19,19.12,19.14,24704.0,15.9274,15.9774,15.9191,15.9358,24704.0
2016-06-21 11:25:00,19.14,19.21,19.12,19.14,30919.0,15.9358,15.9941,15.9191,15.9358,30919.0
2016-06-21 11:30:00,19.13,19.14,19.08,19.09,13009.0,15.9274,15.9358,15.8858,15.8941,13009.0
2016-06-21 11:35:00,19.09,19.11,19.04,19.08,9991.0,15.8941,15.9108,15.8525,15.8858,9991.0
2016-06-21 11:40:00,19.08,19.08,19.06,19.07,7212.0,15.8858,15.8858,15.8692,15.8775,7212.0
2016-06-21 11:45:00,19.07,19.1,19.05,19.1,16119.0,15.8775,15.9025,15.8608,15.9025,16119.0
2016-06-21 11:50:00,19.1,19.1,19.06,19.07,15310.0,15.9025,15.9025,15.8692,15.8775,15310.0
2016-06-21 11:55:00,19.06,19.15,19.06,19.13,19644.0,15.8692,15.9441,15.8692,15.9274,19644.0
2016-06-21 12:00:00,19.14,19.16,19.09,19.09,26421.0,15.9358,15.9524,15.8941,15.8941,26421.0
2016-06-21 12:05:00,19.09,19.09,19.05,19.06,33956.0,15.8941,15.8941,15.8608,15.8692,33956.0
2016-06-21 12:10:00,19.05,19.05,18.99,19.01,34311.0,15.8608,15.8608,15.8109,15.8275,34311.0
2016-06-21 12:15:00,19.0,19.06,19.0,19.05,36224.0,15.8192,15.8692,15.8192,15.8608,36224.0
2016-06-21 12:20:00,19.05,19.07,19.04,19.04,24876.0,15.8608,15.8775,15.8525,15.8525,24876.0
2016-06-21 12:25:00,19.04,19.05,19.01,19.02,9024.0,15.8525,15.8608,15.8275,15.8359,9024.0
2016-06-21 12:30:00,19.02,19.03,18.97,19.02,40329.0,15.8359,15.8442,15.7942,15.8359,40329.0
2016-06-21 12:35:00,19.03,19.05,18.99,19.0,18087.0,15.8442,15.8608,15.8109,15.8192,18087.0
2016-06-21 12:40:00,19.01,19.03,19.01,19.02,9097.0,15.8275,15.8442,15.8275,15.8359,9097.0
2016-06-21 12:45:00,19.02,19.03,18.98,19.0,13882.0,15.8359,15.8442,15.8026,15.8192,13882.0
2016-06-21 12:50:00,18.99,19.01,18.98,19.0,10569.0,15.8109,15.8275,15.8026,15.8192,10569.0
2016-06-21 12:55:00,19.0,19.02,18.99,19.02,10729.0,15.8192,15.8359,15.8109,15.8359,10729.0
2016-06-21 13:00:00,19.01,19.02,18.98,19.0,17138.0,15.8275,15.8359,15.8026,15.8192,17138.0
2016-06-21 13:05:00,18.99,19.04,18.99,19.04,23933.0,15.8109,15.8525,15.8109,15.8525,23933.0
2016-06-21 13:10:00,19.03,19.03,19.0,19.02,21753.0,15.8442,15.8442,15.8192,15.8359,21753.0
2016-06-21 13:15:00,19.02,19.02,18.99,18.99,15856.0,15.8359,15.8359,15.8109,15.8109,15856.0
2016-06-21 13:20:00,18.99,19.0,18.95,18.95,38177.0,15.8109,15.8192,15.7776,15.7776,38177.0
2016-06-21 13:25:00,18.96,18.98,18.95,18.98,17108.0,15.7859,15.8026,15.7776,15.8026,17108.0
2016-06-21 13:30:00,18.98,19.0,18.96,18.96,23458.0,15.8026,15.8192,15.7859,15.7859,23458.0
2016-06-21 13:35:00,18.96,18.96,18.93,18.94,19926.0,15.7859,15.7859,15.7609,15.7693,19926.0
2016-06-21 13:40:00,18.94,18.98,18.93,18.95,39756.0,15.7693,15.8026,15.7609,15.7776,39756.0
2016-06-21 13:45:00,18.95,18.98,18.93,18.98,26268.0,15.7776,15.8026,15.7609,15.8026,26268.0
2016-06-21 13:50:00,18.99,18.99,18.97,18.99,15344.0,15.8109,15.8109,15.7942,15.8109,15344.0
2016-06-21 13:55:00,18.98,19.02,18.97,19.01,38470.0,15.8026,15.8359,15.7942,15.8275,38470.0
2016-06-21 14:00:00,19.01,19.02,18.99,19.0,19909.0,15.8275,15.8359,15.8109,15.8192,19909.0
2016-06-21 14:05:00,19.0,19.0,18.97,18.98,11926.0,15.8192,15.8192,15.7942,15.8026,11926.0
2016-06-21 14:10:00,18.98,18.99,18.96,18.98,26580.0,15.8026,15.8109,15.7859,15.8026,26580.0
2016-06-21 14:15:00,18.98,19.03,18.98,19.02,24263.0,15.8026,15.8442,15.8026,15.8359,24263.0
2016-06-21 14:20:00,19.01,19.04,19.0,19.02,54220.0,15.8275,15.8525,15.8192,15.8359,54220.0
2016-06-21 14:25:00,19.02,19.04,19.0,19.03,18433.0,15.8359,15.8525,15.8192,15.8442,18433.0
2016-06-21 14:30:00,19.03,19.05,19.02,19.05,29534.0,15.8442,15.8608,15.8359,15.8608,29534.0
2016-06-21 14:35:00,19.05,19.1,19.04,19.08,25352.0,15.8608,15.9025,15.8525,15.8858,25352.0
2016-06-21 14:40:00,19.08,19.09,19.06,19.06,26488.0,15.8858,15.8941,15.8692,15.8692,26488.0
2016-06-21 14:45:00,19.07,19.08,19.05,19.05,29779.0,15.8775,15.8858,15.8608,15.8608,29779.0
2016-06-21 14:50:00,19.05,19.06,19.01,19.02,13921.0,15.8608,15.8692,15.8275,15.8359,13921.0
2016-06-21 14:55:00,19.02,19.04,19.0,19.0,26541.0,15.8359,15.8525,15.8192,15.8192,26541.0
2016-06-21 15:00:00,19.01,19.03,18.98,18.98,23092.0,15.8275,15.8442,15.8026,15.8026,23092.0
2016-06-21 15:05:00,18.98,19.0,18.96,19.0,21482.0,15.8026,15.8192,15.7859,15.8192,21482.0
2016-06-21 15:10:00,18.99,19.02,18.99,19.02,25777.0,15.8109,15.8359,15.8109,15.8359,25777.0
2016-06-21 15:15:00,19.01,19.09,19.01,19.07,49302.0,15.8275,15.8941,15.8275,15.8775,49302.0
2016-06-21 15:20:00,19.08,19.09,19.06,19.06,49830.0,15.8858,15.8941,15.8692,15.8692,49830.0
2016-06-21 15:25:00,19.07,19.09,19.06,19.08,19368.0,15.8775,15.8941,15.8692,15.8858,19368.0
2016-06-21 15:30:00,19.07,19.08,19.03,19.05,22423.0,15.8775,15.8858,15.8442,15.8608,22423.0
2016-06-21 15:35:00,19.05,19.06,19.04,19.05,48380.0,15.8608,15.8692,15.8525,15.8608,48380.0
2016-06-21 15:40:00,19.05,19.06,18.99,19.02,80196.0,15.8608,15.8692,15.8109,15.8359,80196.0
2016-06-21 15:45:00,19.02,19.07,19.02,19.04,55451.0,15.8359,15.8775,15.8359,15.8525,55451.0
2016-06-21 15:50:00,19.04,19.04,19.0,19.01,67467.0,15.8525,15.8525,15.8192,15.8275,67467.0
2016-06-21 15:55:00,19.01,19.02,18.99,19.0,106731.0,15.8275,15.8359,15.8109,15.8192,106731.0
2016-06-22 09:30:00,19.09,19.29,19.05,19.23,17591.0,15.8941,16.0607,15.8608,16.0107,17591.0
2016-06-22 09:35:00,19.25,19.26,19.17,19.25,14201.0,16.0274,16.0357,15.9608,16.0274,14201.0
2016-06-22 09:40:00,19.24,19.24,19.17,19.17,17800.0,16.019,16.019,15.9608,15.9608,17800.0
2016-06-22 09:45:00,19.17,19.19,19.11,19.12,11730.0,15.9608,15.9774,15.9108,15.9191,11730.0
2016-06-22 09:50:00,19.12,19.12,19.01,19.03,25182.0,15.9191,15.9191,15.8275,15.8442,25182.0
2016-06-22 09:55:00,19.03,19.04,18.91,18.91,32497.0,15.8442,15.8525,15.7443,15.7443,32497.0
2016-06-22 10:00:00,18.92,18.98,18.9,18.93,24401.0,15.7526,15.8026,15.736,15.7609,24401.0
2016-06-22 10:05:00,18.93,19.03,18.93,19.01,105086.0,15.7609,15.8442,15.7609,15.8275,105086.0
2016-06-22 10:10:00,19.01,19.01,18.92,18.98,55445.0,15.8275,15.8275,15.7526,15.8026,55445.0
2016-06-22 10:15:00,18.99,19.03,18.96,18.98,42032.0,15.8109,15.8442,15.7859,15.8026,42032.0
2016-06-22 10:20:00,18.98,18.99,18.96,18.98,33202.0,15.8026,15.8109,15.7859,15.8026,33202.0
2016-06-22 10:25:00,18.97,19.01,18.96,19.01,70237.0,15.7942,15.8275,15.7859,15.8275,70237.0
2016-06-22 10:30:00,19.01,19.06,18.98,19.04,50836.0,15.8275,15.8692,15.8026,15.8525,50836.0
2016-06-22 10:35:00,19.03,19.08,18.99,19.07,63633.0,15.8442,15.8858,15.8109,15.8775,63633.0
2016-06-22 10:40:00,19.06,19.07,19.04,19.04,26300.0,15.8692,15.8775,15.8525,15.8525,26300.0
2016-06-22 10:45:00,19.03,19.07,19.01,19.04,55376.0,15.8442,15.8775,15.8275,15.8525,55376.0
2016-06-22 10:50:00,19.05,19.1,19.05,19.09,15767.0,15.8608,15.9025,15.8608,15.8941,15767.0
2016-06-22 10:55:00,19.09,19.09,19.0,19.01,27756.0,15.8941,15.8941,15.8192,15.8275,27756.0
2016-06-22 11:00:00,19.0,19.02,18.97,18.99,62708.0,15.8192,15.8359,15.7942,15.8109,62708.0
2016-06-22 11:05:00,19.0,19.01,18.97,18.99,24515.0,15.8192,15.8275,15.7942,15.8109,24515.0
2016-06-22 11:10:00,19.0,19.04,18.98,19.02,80042.0,15.8192,15.8525,15.8026,15.8359,80042.0
2016-06-22 11:15:00,19.01,19.04,19.0,19.02,39350.0,15.8275,15.8525,15.8192,15.8359,39350.0
2016-06-22 11:20:00,19.02,19.02,18.96,18.96,30692.0,15.8359,15.8359,15.7859,15.7859,30692.0
2016-06-22 11:25:00,18.96,18.98,18.95,18.97,18615.0,15.7859,15.8026,15.7776,15.7942,18615.0
2016-06-22 11:30:00,18.96,18.96,18.82,18.9,112369.0,15.7859,15.7859,15.6693,15.736,112369.0
2016-06-22 11:35:00,18.88,18.93,18.85,18.89,42579.0,15.7193,15.7609,15.6943,15.7276,42579.0
2016-06-22 11:40:00,18.89,18.9,18.85,18.9,38834.0,15.7276,15.736,15.6943,15.736,38834.0
2016-06-22 11:45:00,18.89,18.94,18.88,18.92,27439.0,15.7276,15.7693,15.7193,15.7526,27439.0
2016-06-22 11:50:00,18.91,18.96,18.9,18.96,21053.0,15.7443,15.7859,15.736,15.7859,21053.0
2016-06-22 11:55:00,18.96,19.0,18.96,18.96,36992.0,15.7859,15.8192,15.7859,15.7859,36992.0
2016-06-22 12:00:00,18.97,18.98,18.92,18.92,17836.0,15.7942,15.8026,15.7526,15.7526,17836.0
2016-06-22 12:05:00,18.92,18.94,18.89,18.89,23228.0,15.7526,15.7693,15.7276,15.7276,23228.0
2016-06-22 12:10:00,18.9,18.93,18.89,18.91,14306.0,15.736,15.7609,15.7276,15.7443,14306.0
2016-06-22 12:15:00,18.91,18.92,18.86,18.86,50605.0,15.7443,15.7526,15.7026,15.7026,50605.0
2016-06-22 12:20:00,18.87,18.87,18.8,18.8,46777.0,15.711,15.711,15.6527,15.6527,46777.0
2016-06-22 12:25:00,18.81,18.84,18.8,18.84,14183.0,15.661,15.686,15.6527,15.686,14183.0
2016-06-22 12:30:00,18.84,18.87,18.83,18.85,18679.0,15.686,15.711,15.6777,15.6943,18679.0
2016-06-22 12:35:00,18.85,18.86,18.82,18.82,11996.0,15.6943,15.7026,15.6693,15.6693,11996.0
2016-06-22 12:40:00,18.81,18.83,18.8,18.81,15305.0,15.661,15.6777,15.6527,15.661,15305.0
2016-06-22 12:45:00,18.82,18.82,18.79,18.8,28550.0,15.6693,15.6693,15.6444,15.6527,28550.0
2016-06-22 12:50:00,18.8,18.82,18.76,18.76,39962.0,15.6527,15.6693,15.6194,15.6194,39962.0
2016-06-22 12:55:00,18.76,18.8,18.76,18.8,43392.0,15.6194,15.6527,15.6194,15.6527,43392.0
2016-06-22 13:00:00,18.79,18.82,18.77,18.8,37159.0,15.6444,15.6693,15.6277,15.6527,37159.0
2016-06-22 13:05:00,18.8,18.81,18.77,18.77,19228.0,15.6527,15.661,15.6277,15.6277,19228.0
2016-06-22 13:10:00,18.78,18.81,18.75,18.8,49173.0,15.636,15.661,15.6111,15.6527,49173.0
2016-06-22 13:15:00,18.8,18.83,18.77,18.82,31876.0,15.6527,15.6777,15.6277,15.6693,31876.0
2016-06-22 13:20:00,18.82,18.83,18.79,18.82,19829.0,15.6693,15.6777,15.6444,15.6693,19829.0
2016-06-22 13:25:00,18.82,18.86,18.82,18.85,32577.0,15.6693,15.7026,15.6693,15.6943,32577.0
2016-06-22 13:30:00,18.86,18.91,18.84,18.88,38335.0,15.7026,15.7443,15.686,15.7193,38335.0
2016-06-22 13:35:00,18.89,18.92,18.88,18.91,22086.0,15.7276,15.7526,15.7193,15.7443,22086.0
2016-06-22 13:40:00,18.91,18.98,18.9,18.97,35179.0,15.7443,15.8026,15.736,15.7942,35179.0
2016-06-22 13:45:00,18.97,18.97,18.95,18.96,15819.0,15.7942,15.7942,15.7776,15.7859,15819.0
2016-06-22 13:50:00,18.96,18.99,18.96,18.99,30865.0,15.7859,15.8109,15.7859,15.8109,30865.0
2016-06-22 13:55:00,18.98,18.99,18.97,18.98,15619.0,15.8026,15.8109,15.7942,15.8026,15619.0
2016-06-22 14:00:00,18.98,19.01,18.97,19.0,70410.0,15.8026,15.8275,15.7942,15.8192,70410.0
2016-06-22 14:05:00,19.0,19.02,19.0,19.01,27467.0,15.8192,15.8359,15.8192,15.8275,27467.0
2016-06-22 14:10:00,19.01,19.01,18.99,19.0,49538.0,15.8275,15.8275,15.8109,15.8192,49538.0
2016-06-22 14:15:00,19.0,19.0,18.98,19.0,18711.0,15.8192,15.8192,15.8026,15.8192,18711.0
2016-06-22 14:20:00,18.99,19.0,18.96,19.0,24435.0,15.8109,15.8192,15.7859,15.8192,24435.0
2016-06-22 14:25:00,19.0,19.01,18.98,19.0,35350.0,15.8192,15.8275,15.8026,15.8192,35350.0
2016-06-22 14:30:00,19.01,19.01,18.98,19.0,43934.0,15.8275,15.8275,15.8026,15.8192,43934.0
2016-06-22 14:35:00,19.01,19.01,18.98,19.0,25185.0,15.8275,15.8275,15.8026,15.8192,25185.0
2016-06-22 14:40:00,19.0,19.01,18.98,18.99,17314.0,15.8192,15.8275,15.8026,15.8109,17314.0
2016-06-22 14:45:00,18.98,19.0,18.97,19.0,27582.0,15.8026,15.8192,15.7942,15.8192,27582.0
2016-06-22 14:50:00,18.99,19.03,18.99,19.03,49825.0,15.8109,15.8442,15.8109,15.8442,49825.0
2016-06-22 14:55:00,19.03,19.05,19.02,19.05,30742.0,15.8442,15.8608,15.8359,15.8608,30742.0
2016-06-22 15:00:00,19.05,19.07,19.04,19.05,27757.0,15.8608,15.8775,15.8525,15.8608,27757.0
2016-06-22 15:05:00,19.06,19.08,19.05,19.07,53902.0,15.8692,15.8858,15.8608,15.8775,53902.0
2016-06-22 15:10:00,19.07,19.07,19.05,19.05,31113.0,15.8775,15.8775,15.8608,15.8608,31113.0
2016-06-22 15:15:00,19.05,19.07,19.03,19.05,33880.0,15.8608,15.8775,15.8442,15.8608,33880.0
2016-06-22 15:20:00,19.04,19.04,19.01,19.02,14632.0,15.8525,15.8525,15.8275,15.8359,14632.0
2016-06-22 15:25:00,19.01,19.03,19.0,19.0,20052.0,15.8275,15.8442,15.8192,15.8192,20052.0
2016-06-22 15:30:00,19.01,19.03,19.0,19.02,83313.0,15.8275,15.8442,15.8192,15.8359,83313.0
2016-06-22 15:35:00,19.02,19.03,19.0,19.03,43932.0,15.8359,15.8442,15.8192,15.8442,43932.0
2016-06-22 15:40:00,19.03,19.03,19.0,19.02,30107.0,15.8442,15.8442,15.8192,15.8359,30107.0
2016-06-22 15:45:00,19.01,19.02,19.0,19.0,28374.0,15.8275,15.8359,15.8192,15.8192,28374.0
2016-06-22 15:50:00,19.0,19.03,18.99,19.03,115727.0,15.8192,15.8442,15.8109,15.8442,115727.0
2016-06-22 15:55:00,19.03,19.04,18.97,19.01,294258.0,15.8442,15.8525,15.7942,15.8275,294258.0
2016-06-23 09:30:00,19.1,19.2,19.1,19.13,39010.0,15.9025,15.9857,15.9025,15.9274,39010.0
2016-06-23 09:35:00,19.15,19.18,19.09,19.18,24392.0,15.9441,15.9691,15.8941,15.9691,24392.0
2016-06-23 09:40:00,19.18,19.28,19.17,19.28,79944.0,15.9691,16.0523,15.9608,16.0523,79944.0
2016-06-23 09:45:00,19.28,19.3,19.24,19.24,130360.0,16.0523,16.069,16.019,16.019,130360.0
2016-06-23 09:50:00,19.23,19.25,19.15,19.17,30191.0,16.0107,16.0274,15.9441,15.9608,30191.0
2016-06-23 09:55:00,19.17,19.18,19.1,19.15,28392.0,15.9608,15.9691,15.9025,15.9441,28392.0
2016-06-23 10:00:00,19.15,19.21,19.15,19.19,35127.0,15.9441,15.9941,15.9441,15.9774,35127.0
2016-06-23 10:05:00,19.19,19.25,19.16,19.2,81364.0,15.9774,16.0274,15.9524,15.9857,81364.0
2016-06-23 10:10:00,19.21,19.22,19.15,19.19,101697.0,15.9941,16.0024,15.9441,15.9774,101697.0
2016-06-23 10:15:00,19.19,19.24,19.16,19.18,37727.0,15.9774,16.019,15.9524,15.9691,37727.0
2016-06-23 10:20:00,19.17,19.28,19.16,19.28,45005.0,15.9608,16.0523,15.9524,16.0523,45005.0
2016-06-23 10:25:00,19.28,19.29,19.24,19.26,89422.0,16.0523,16.0607,16.019,16.0357,89422.0
2016-06-23 10:30:00,19.26,19.27,19.22,19.24,128346.0,16.0357,16.044,16.0024,16.019,128346.0
2016-06-23 10:35:00,19.24,19.24,19.2,19.21,30128.0,16.019,16.019,15.9857,15.9941,30128.0
2016-06-23 10:40:00,19.22,19.31,19.21,19.31,55907.0,16.0024,16.0773,15.9941,16.0773,55907.0
2016-06-23 10:45:00,19.32,19.32,19.26,19.29,34220.0,16.0856,16.0856,16.0357,16.0607,34220.0
2016-06-23 10:50:00,19.3,19.37,19.29,19.34,73323.0,16.069,16.1273,16.0607,16.1023,73323.0
2016-06-23 10:55:00,19.33,19.35,19.29,19.32,36018.0,16.094,16.1106,16.0607,16.0856,36018.0
2016-06-23 11:00:00,19.33,19.35,19.31,19.32,28601.0,16.094,16.1106,16.0773,16.0856,28601.0
2016-06-23 11:05:00,19.32,19.37,19.32,19.36,79212.0,16.0856,16.1273,16.0856,16.1189,79212.0
2016-06-23 11:10:00,19.36,19.37,19.29,19.3,30685.0,16.1189,16.1273,16.0607,16.069,30685.0
2016-06-23 11:15:00,19.3,19.32,19.29,19.3,19011.0,16.069,16.0856,16.0607,16.069,19011.0
2016-06-23 11:20:00,19.3,19.36,19.28,19.34,62585.0,16.069,16.1189,16.0523,16.1023,62585.0
2016-06-23 11:25:00,19.34,19.34,19.31,19.34,16248.0,16.1023,16.1023,16.0773,16.1023,16248.0
2016-06-23 11:30:00,19.34,19.35,19.31,19.34,19589.0,16.1023,16.1106,16.0773,16.1023,19589.0
2016-06-23 11:35:00,19.34,19.36,19.32,19.36,14421.0,16.1023,16.1189,16.0856,16.1189,14421.0
2016-06-23 11:40:00,19.36,19.37,19.33,19.35,36149.0,16.1189,16.1273,16.094,16.1106,36149.0
2016-06-23 11:45:00,19.35,19.43,19.35,19.43,53555.0,16.1106,16.1772,16.1106,16.1772,53555.0
2016-06-23 11:50:00,19.43,19.44,19.36,19.36,41384.0,16.1772,16.1856,16.1189,16.1189,41384.0
2016-06-23 11:55:00,19.36,19.41,19.36,19.39,45815.0,16.1189,16.1606,16.1189,16.1439,45815.0
2016-06-23 12:00:00,19.39,19.4,19.37,19.37,10337.0,16.1439,16.1522,16.1273,16.1273,10337.0
2016-06-23 12:05:00,19.37,19.4,19.37,19.38,20655.0,16.1273,16.1522,16.1273,16.1356,20655.0
2016-06-23 12:10:00,19.38,19.38,19.35,19.37,32625.0,16.1356,16.1356,16.1106,16.1273,32625.0
2016-06-23 12:15:00,19.35,19.37,19.3,19.32,15454.0,16.1106,16.1273,16.069,16.0856,15454.0
2016-06-23 12:20:00,19.32,19.33,19.31,19.32,7696.0,16.0856,16.094,16.0773,16.0856,7696.0
2016-06-23 12:25:00,19.32,19.32,19.27,19.27,11759.0,16.0856,16.0856,16.044,16.044,11759.0
2016-06-23 12:30:00,19.27,19.29,19.26,19.28,12242.0,16.044,16.0607,16.0357,16.0523,12242.0
2016-06-23 12:35:00,19.28,19.28,19.26,19.27,17058.0,16.0523,16.0523,16.0357,16.044,17058.0
2016-06-23 12:40:00,19.26,19.27,19.25,19.27,11899.0,16.0357,16.044,16.0274,16.044,11899.0
2016-06-23 12:45:00,19.28,19.28,19.25,19.26,14413.0,16.0523,16.0523,16.0274,16.0357,14413.0
2016-06-23 12:50:00,19.25,19.28,19.25,19.28,18053.0,16.0274,16.0523,16.0274,16.0523,18053.0
2016-06-23 12:55:00,19.28,19.32,19.27,19.29,22540.0,16.0523,16.0856,16.044,16.0607,22540.0
2016-06-23 13:00:00,19.28,19.29,19.26,19.27,17275.0,16.0523,16.0607,16.0357,16.044,17275.0
2016-06-23 13:05:00,19.26,19.31,19.26,19.3,22100.0,16.0357,16.0773,16.0357,16.069,22100.0
2016-06-23 13:10:00,19.31,19.31,19.3,19.31,6697.0,16.0773,16.0773,16.069,16.0773,6697.0
2016-06-23 13:15:00,19.3,19.31,19.28,19.3,12586.0,16.069,16.0773,16.0523,16.069,12586.0
2016-06-23 13:20:00,19.29,19.3,19.28,19.29,12172.0,16.0607,16.069,16.0523,16.0607,12172.0
2016-06-23 13:25:00,19.3,19.3,19.28,19.29,13994.0,16.069,16.069,16.0523,16.0607,13994.0
2016-06-23 13:30:00,19.3,19.31,19.28,19.29,18751.0,16.069,16.0773,16.0523,16.0607,18751.0
2016-06-23 13:35:00,19.29,19.29,19.26,19.26,7956.0,16.0607,16.0607,16.0357,16.0357,7956.0
2016-06-23 13:40:00,19.26,19.28,19.25,19.27,20237.0,16.0357,16.0523,16.0274,16.044,20237.0
2016-06-23 13:45:00,19.27,19.27,19.25,19.25,16890.0,16.044,16.044,16.0274,16.0274,16890.0
2016-06-23 13:50:00,19.25,19.27,19.25,19.27,11072.0,16.0274,16.044,16.0274,16.044,11072.0
2016-06-23 13:55:00,19.26,19.27,19.26,19.27,5358.0,16.0357,16.044,16.0357,16.044,5358.0
2016-06-23 14:00:00,19.27,19.27,19.25,19.25,20719.0,16.044,16.044,16.0274,16.0274,20719.0
2016-06-23 14:05:00,19.25,19.27,19.25,19.26,17693.0,16.0274,16.044,16.0274,16.0357,17693.0
2016-06-23 14:10:00,19.27,19.28,19.26,19.28,20484.0,16.044,16.0523,16.0357,16.0523,20484.0
2016-06-23 14:15:00,19.28,19.3,19.26,19.27,126007.0,16.0523,16.069,16.0357,16.044,126007.0
2016-06-23 14:20:00,19.26,19.27,19.2,19.2,51392.0,16.0357,16.044,15.9857,15.9857,51392.0
2016-06-23 14:25:00,19.21,19.25,19.2,19.25,21500.0,15.9941,16.0274,15.9857,16.0274,21500.0
2016-06-23 14:30:00,19.25,19.25,19.24,19.24,7908.0,16.0274,16.0274,16.019,16.019,7908.0
2016-06-23 14:35:00,19.24,19.25,19.22,19.24,36431.0,16.019,16.0274,16.0024,16.019,36431.0
2016-06-23 14:40:00,19.25,19.26,19.24,19.25,25638.0,16.0274,16.0357,16.019,16.0274,25638.0
2016-06-23 14:45:00,19.26,19.29,19.25,19.29,57044.0,16.0357,16.0607,16.0274,16.0607,57044.0
2016-06-23 14:50:00,19.29,19.31,19.28,19.31,14300.0,16.0607,16.0773,16.0523,16.0773,14300.0
2016-06-23 14:55:00,19.3,19.31,19.28,19.29,30634.0,16.069,16.0773,16.0523,16.0607,30634.0
2016-06-23 15:00:00,19.3,19.3,19.27,19.28,20709.0,16.069,16.069,16.044,16.0523,20709.0
2016-06-23 15:05:00,19.27,19.28,19.26,19.26,13205.0,16.044,16.0523,16.0357,16.0357,13205.0
2016-06-23 15:10:00,19.26,19.27,19.26,19.27,27708.0,16.0357,16.044,16.0357,16.044,27708.0
2016-06-23 15:15:00,19.26,19.28,19.24,19.27,69232.0,16.0357,16.0523,16.019,16.044,69232.0
2016-06-23 15:20:00,19.27,19.3,19.24,19.26,72885.0,16.044,16.069,16.019,16.0357,72885.0
2016-06-23 15:25:00,19.25,19.26,19.23,19.23,28825.0,16.0274,16.0357,16.0107,16.0107,28825.0
2016-06-23 15:30:00,19.23,19.26,19.23,19.26,41636.0,16.0107,16.0357,16.0107,16.0357,41636.0
2016-06-23 15:35:00,19.25,19.28,19.25,19.27,39681.0,16.0274,16.0523,16.0274,16.044,39681.0
2016-06-23 15:40:00,19.27,19.31,19.26,19.31,82599.0,16.044,16.0773,16.0357,16.0773,82599.0
2016-06-23 15:45:00,19.3,19.31,19.3,19.3,27001.0,16.069,16.0773,16.069,16.069,27001.0
2016-06-23 15:50:00,19.31,19.33,19.3,19.32,117339.0,16.0773,16.094,16.069,16.0856,117339.0
2016-06-23 15:55:00,19.31,19.32,19.3,19.32,199390.0,16.0773,16.0856,16.069,16.0856,199390.0
2016-06-24 09:30:00,18.56,18.57,18.49,18.55,2010.0,15.4529,15.4612,15.3946,15.4445,2010.0
2016-06-24 09:35:00,18.58,18.64,18.4,18.49,104880.0,15.4695,15.5195,15.3197,15.3946,104880.0
2016-06-24 09:40:00,18.46,18.53,18.42,18.5,85802.0,15.3696,15.4279,15.3363,15.4029,85802.0
2016-06-24 09:45:00,18.49,18.56,18.46,18.53,46263.0,15.3946,15.4529,15.3696,15.4279,46263.0
2016-06-24 09:50:00,18.52,18.55,18.49,18.54,66280.0,15.4196,15.4445,15.3946,15.4362,66280.0
2016-06-24 09:55:00,18.53,18.55,18.45,18.52,68291.0,15.4279,15.4445,15.3613,15.4196,68291.0
2016-06-24 10:00:00,18.52,18.55,18.46,18.52,216481.0,15.4196,15.4445,15.3696,15.4196,216481.0
2016-06-24 10:05:00,18.53,18.64,18.49,18.63,110101.0,15.4279,15.5195,15.3946,15.5112,110101.0
2016-06-24 10:10:00,18.63,18.68,18.51,18.54,133420.0,15.5112,15.5528,15.4112,15.4362,133420.0
2016-06-24 10:15:00,18.54,18.54,18.35,18.36,138816.0,15.4362,15.4362,15.278,15.2864,138816.0
2016-06-24 10:20:00,18.35,18.36,18.28,18.35,68601.0,15.278,15.2864,15.2197,15.278,68601.0
2016-06-24 10:25:00,18.35,18.38,18.3,18.33,50393.0,15.278,15.303,15.2364,15.2614,50393.0
2016-06-24 10:30:00,18.33,18.35,18.31,18.31,58012.0,15.2614,15.278,15.2447,15.2447,58012.0
2016-06-24 10:35:00,18.31,18.36,18.26,18.36,86985.0,15.2447,15.2864,15.2031,15.2864,86985.0
2016-06-24 10:40:00,18.35,18.39,18.32,18.34,53404.0,15.278,15.3113,15.253,15.2697,53404.0
2016-06-24 10:45:00,18.34,18.34,18.25,18.26,129290.0,15.2697,15.2697,15.1948,15.2031,129290.0
2016-06-24 10:50:00,18.25,18.27,18.21,18.26,72107.0,15.1948,15.2114,15.1615,15.2031,72107.0
2016-06-24 10:55:00,18.26,18.28,18.23,18.23,49397.0,15.2031,15.2197,15.1781,15.1781,49397.0
2016-06-24 11:00:00,18.23,18.24,18.12,18.13,135276.0,15.1781,15.1864,15.0865,15.0949,135276.0
2016-06-24 11:05:00,18.12,18.22,18.1,18.22,52595.0,15.0865,15.1698,15.0699,15.1698,52595.0
2016-06-24 11:10:00,18.21,18.22,18.17,18.19,37665.0,15.1615,15.1698,15.1282,15.1448,37665.0
2016-06-24 11:15:00,18.2,18.22,18.18,18.21,27455.0,15.1531,15.1698,15.1365,15.1615,27455.0
2016-06-24 11:20:00,18.21,18.25,18.18,18.21,65595.0,15.1615,15.1948,15.1365,15.1615,65595.0
2016-06-24 11:25:00,18.21,18.24,18.19,18.21,45272.0,15.1615,15.1864,15.1448,15.1615,45272.0
2016-06-24 11:30:00,18.22,18.25,18.2,18.22,22642.0,15.1698,15.1948,15.1531,15.1698,22642.0
2016-06-24 11:35:00,18.22,18.27,18.22,18.25,109263.0,15.1698,15.2114,15.1698,15.1948,109263.0
2016-06-24 11:40:00,18.26,18.28,18.23,18.25,30525.0,15.2031,15.2197,15.1781,15.1948,30525.0
2016-06-24 11:45:00,18.25,18.27,18.23,18.23,26640.0,15.1948,15.2114,15.1781,15.1781,26640.0
2016-06-24 11:50:00,18.23,18.24,18.2,18.21,24271.0,15.1781,15.1864,15.1531,15.1615,24271.0
2016-06-24 11:55:00,18.21,18.22,18.17,18.2,40090.0,15.1615,15.1698,15.1282,15.1531,40090.0
2016-06-24 12:00:00,18.19,18.2,18.16,18.16,17892.0,15.1448,15.1531,15.1198,15.1198,17892.0
2016-06-24 12:05:00,18.16,18.19,18.15,18.16,34776.0,15.1198,15.1448,15.1115,15.1198,34776.0
2016-06-24 12:10:00,18.15,18.15,18.1,18.11,25268.0,15.1115,15.1115,15.0699,15.0782,25268.0
2016-06-24 12:15:00,18.11,18.14,18.06,18.07,48614.0,15.0782,15.1032,15.0366,15.0449,48614.0
2016-06-24 12:20:00,18.07,18.09,18.04,18.07,25167.0,15.0449,15.0616,15.0199,15.0449,25167.0
2016-06-24 12:25:00,18.08,18.08,18.06,18.07,21739.0,15.0532,15.0532,15.0366,15.0449,21739.0
2016-06-24 12:30:00,18.07,18.09,18.04,18.06,51690.0,15.0449,15.0616,15.0199,15.0366,51690.0
2016-06-24 12:35:00,18.07,18.09,18.06,18.07,18579.0,15.0449,15.0616,15.0366,15.0449,18579.0
2016-06-24 12:40:00,18.08,18.08,18.02,18.03,26602.0,15.0532,15.0532,15.0033,15.0116,26602.0
2016-06-24 12:45:00,18.02,18.04,18.01,18.03,21068.0,15.0033,15.0199,14.9949,15.0116,21068.0
2016-06-24 12:50:00,18.03,18.03,18.01,18.02,25526.0,15.0116,15.0116,14.9949,15.0033,25526.0
2016-06-24 12:55:00,18.02,18.03,18.0,18.02,52390.0,15.0033,15.0116,14.9866,15.0033,52390.0
2016-06-24 13:00:00,18.01,18.03,18.01,18.02,15855.0,14.9949,15.0116,14.9949,15.0033,15855.0
2016-06-24 13:05:00,18.01,18.03,18.01,18.02,12686.0,14.9949,15.0116,14.9949,15.0033,12686.0
2016-06-24 13:10:00,18.02,18.06,18.01,18.05,48016.0,15.0033,15.0366,14.9949,15.0283,48016.0
2016-06-24 13:15:00,18.05,18.09,18.04,18.06,25990.0,15.0283,15.0616,15.0199,15.0366,25990.0
2016-06-24 13:20:00,18.06,18.07,18.04,18.06,26410.0,15.0366,15.0449,15.0199,15.0366,26410.0
2016-06-24 13:25:00,18.06,18.07,18.03,18.05,14750.0,15.0366,15.0449,15.0116,15.0283,14750.0
2016-06-24 13:30:00,18.06,18.08,18.04,18.05,21933.0,15.0366,15.0532,15.0199,15.0283,21933.0
2016-06-24 13:35:00,18.05,18.08,18.04,18.05,24670.0,15.0283,15.0532,15.0199,15.0283,24670.0
2016-06-24 13:40:00,18.05,18.06,18.0,18.01,63738.0,15.0283,15.0366,14.9866,14.9949,63738.0
2016-06-24 13:45:00,18.0,18.01,17.95,17.96,59962.0,14.9866,14.9949,14.945,14.9533,59962.0
2016-06-24 13:50:00,17.95,17.96,17.92,17.95,27585.0,14.945,14.9533,14.92,14.945,27585.0
2016-06-24 13:55:00,17.95,17.98,17.92,17.98,30488.0,14.945,14.97,14.92,14.97,30488.0
2016-06-24 14:00:00,17.98,18.0,17.97,17.98,23090.0,14.97,14.9866,14.9616,14.97,23090.0
2016-06-24 14:05:00,17.99,18.0,17.97,18.0,26259.0,14.9783,14.9866,14.9616,14.9866,26259.0
2016-06-24 14:10:00,18.0,18.0,17.96,17.96,20101.0,14.9866,14.9866,14.9533,14.9533,20101.0
2016-06-24 14:15:00,17.96,17.97,17.93,17.93,28249.0,14.9533,14.9616,14.9283,14.9283,28249.0
2016-06-24 14:20:00,17.93,17.94,17.86,17.87,47735.0,14.9283,14.9367,14.8701,14.8784,47735.0
2016-06-24 14:25:00,17.87,17.88,17.86,17.86,33581.0,14.8784,14.8867,14.8701,14.8701,33581.0
2016-06-24 14:30:00,17.86,17.88,17.83,17.87,74171.0,14.8701,14.8867,14.8451,14.8784,74171.0
2016-06-24 14:35:00,17.86,17.87,17.82,17.85,49211.0,14.8701,14.8784,14.8368,14.8617,49211.0
2016-06-24 14:40:00,17.85,17.89,17.84,17.86,38155.0,14.8617,14.895,14.8534,14.8701,38155.0
2016-06-24 14:45:00,17.85,17.87,17.82,17.85,21873.0,14.8617,14.8784,14.8368,14.8617,21873.0
2016-06-24 14:50:00,17.86,17.87,17.85,17.87,23149.0,14.8701,14.8784,14.8617,14.8784,23149.0
2016-06-24 14:55:00,17.87,17.92,17.86,17.91,60423.0,14.8784,14.92,14.8701,14.9117,60423.0
2016-06-24 15:00:00,17.92,17.97,17.92,17.95,48505.0,14.92,14.9616,14.92,14.945,48505.0
2016-06-24 15:05:00,17.95,17.97,17.93,17.95,33408.0,14.945,14.9616,14.9283,14.945,33408.0
2016-06-24 15:10:00,17.94,17.94,17.88,17.9,64395.0,14.9367,14.9367,14.8867,14.9034,64395.0
2016-06-24 15:15:00,17.9,17.91,17.86,17.89,131226.0,14.9034,14.9117,14.8701,14.895,131226.0
2016-06-24 15:20:00,17.88,17.91,17.86,17.87,77512.0,14.8867,14.9117,14.8701,14.8784,77512.0
2016-06-24 15:25:00,17.87,17.87,17.83,17.84,67519.0,14.8784,14.8784,14.8451,14.8534,67519.0
2016-06-24 15:30:00,17.84,17.86,17.82,17.85,124419.0,14.8534,14.8701,14.8368,14.8617,124419.0
2016-06-24 15:35:00,17.85,17.9,17.8,17.83,383093.0,14.8617,14.9034,14.8201,14.8451,383093.0
2016-06-24 15:40:00,17.84,17.89,17.82,17.86,202305.0,14.8534,14.895,14.8368,14.8701,202305.0
2016-06-24 15:45:00,17.86,17.87,17.8,17.8,231885.0,14.8701,14.8784,14.8201,14.8201,231885.0
2016-06-24 15:50:00,17.81,17.83,17.8,17.83,271590.0,14.8284,14.8451,14.8201,14.8451,271590.0
2016-06-24 15:55:00,17.82,17.83,17.76,17.78,354738.0,14.8368,14.8451,14.7868,14.8035,354738.0
2016-06-27 09:30:00,17.5,17.66,17.14,17.59,95496.0,14.5703,14.7035,14.2706,14.6453,95496.0
2016-06-27 09:35:00,17.6,17.64,17.41,17.41,49662.0,14.6536,14.6869,14.4954,14.4954,49662.0
2016-06-27 09:40:00,17.4,17.45,17.28,17.31,36878.0,14.4871,14.5287,14.3872,14.4121,36878.0
2016-06-27 09:45:00,17.3,17.36,17.24,17.27,55324.0,14.4038,14.4538,14.3539,14.3788,55324.0
2016-06-27 09:50:00,17.26,17.35,17.2,17.21,50383.0,14.3705,14.4454,14.3205,14.3289,50383.0
2016-06-27 09:55:00,17.21,17.22,17.13,17.15,54255.0,14.3289,14.3372,14.2623,14.2789,54255.0
2016-06-27 10:00:00,17.14,17.18,17.05,17.08,65954.0,14.2706,14.3039,14.1957,14.2206,65954.0
2016-06-27 10:05:00,17.09,17.09,16.99,17.01,91740.0,14.229,14.229,14.1457,14.1624,91740.0
2016-06-27 10:10:00,17.01,17.01,16.94,16.95,62423.0,14.1624,14.1624,14.1041,14.1124,62423.0
2016-06-27 10:15:00,16.95,17.0,16.89,16.92,34493.0,14.1124,14.154,14.0624,14.0874,34493.0
2016-06-27 10:20:00,16.92,16.99,16.89,16.89,71272.0,14.0874,14.1457,14.0624,14.0624,71272.0
2016-06-27 10:25:00,16.89,16.89,16.78,16.79,62215.0,14.0624,14.0624,13.9709,13.9792,62215.0
2016-06-27 10:30:00,16.79,16.82,16.71,16.77,69291.0,13.9792,14.0042,13.9126,13.9625,69291.0
2016-06-27 10:35:00,16.77,16.78,16.71,16.74,149558.0,13.9625,13.9709,13.9126,13.9376,149558.0
2016-06-27 10:40:00,16.74,16.81,16.73,16.79,81157.0,13.9376,13.9958,13.9292,13.9792,81157.0
2016-06-27 10:45:00,16.78,16.8,16.69,16.71,54832.0,13.9709,13.9875,13.8959,13.9126,54832.0
2016-06-27 10:50:00,16.71,16.73,16.65,16.68,56250.0,13.9126,13.9292,13.8626,13.8876,56250.0
2016-06-27 10:55:00,16.69,16.69,16.58,16.6,73603.0,13.8959,13.8959,13.8043,13.821,73603.0
2016-06-27 11:00:00,16.59,16.65,16.58,16.64,60739.0,13.8127,13.8626,13.8043,13.8543,60739.0
2016-06-27 11:05:00,16.64,16.69,16.63,16.66,44366.0,13.8543,13.8959,13.846,13.871,44366.0
2016-06-27 11:10:00,16.66,16.68,16.62,16.64,92719.0,13.871,13.8876,13.8376,13.8543,92719.0
2016-06-27 11:15:00,16.64,16.64,16.59,16.6,55111.0,13.8543,13.8543,13.8127,13.821,55111.0
2016-06-27 11:20:00,16.6,16.63,16.51,16.52,52775.0,13.821,13.846,13.7461,13.7544,52775.0
2016-06-27 11:25:00,16.52,16.63,16.48,16.61,53040.0,13.7544,13.846,13.7211,13.8293,53040.0
2016-06-27 11:30:00,16.62,16.71,16.61,16.69,29176.0,13.8376,13.9126,13.8293,13.8959,29176.0
2016-06-27 11:35:00,16.69,16.8,16.68,16.79,147240.0,13.8959,13.9875,13.8876,13.9792,147240.0
2016-06-27 11:40:00,16.78,16.86,16.76,16.84,48202.0,13.9709,14.0375,13.9542,14.0208,48202.0
2016-06-27 11:45:00,16.84,16.85,16.78,16.79,38859.0,14.0208,14.0291,13.9709,13.9792,38859.0
2016-06-27 11:50:00,16.79,16.82,16.75,16.8,63893.0,13.9792,14.0042,13.9459,13.9875,63893.0
2016-06-27 11:55:00,16.79,16.85,16.78,16.81,33932.0,13.9792,14.0291,13.9709,13.9958,33932.0
2016-06-27 12:00:00,16.8,16.81,16.77,16.81,36024.0,13.9875,13.9958,13.9625,13.9958,36024.0
2016-06-27 12:05:00,16.8,16.83,16.76,16.8,39274.0,13.9875,14.0125,13.9542,13.9875,39274.0
2016-06-27 12:10:00,16.8,16.81,16.72,16.74,23675.0,13.9875,13.9958,13.9209,13.9376,23675.0
2016-06-27 12:15:00,16.73,16.78,16.72,16.78,19073.0,13.9292,13.9709,13.9209,13.9709,19073.0
2016-06-27 12:20:00,16.78,16.8,16.75,16.78,26874.0,13.9709,13.9875,13.9459,13.9709,26874.0
2016-06-27 12:25:00,16.79,16.82,16.78,16.79,32359.0,13.9792,14.0042,13.9709,13.9792,32359.0
2016-06-27 12:30:00,16.8,16.81,16.76,16.78,30245.0,13.9875,13.9958,13.9542,13.9709,30245.0
2016-06-27 12:35:00,16.79,16.79,16.75,16.75,14117.0,13.9792,13.9792,13.9459,13.9459,14117.0
2016-06-27 12:40:00,16.75,16.77,16.72,16.73,18001.0,13.9459,13.9625,13.9209,13.9292,18001.0
2016-06-27 12:45:00,16.72,16.76,16.7,16.71,26063.0,13.9209,13.9542,13.9043,13.9126,26063.0
2016-06-27 12:50:00,16.71,16.72,16.67,16.69,40092.0,13.9126,13.9209,13.8793,13.8959,40092.0
2016-06-27 12:55:00,16.69,16.79,16.69,16.77,98343.0,13.8959,13.9792,13.8959,13.9625,98343.0
2016-06-27 13:00:00,16.76,16.84,16.76,16.81,14700.0,13.9542,14.0208,13.9542,13.9958,14700.0
2016-06-27 13:05:00,16.82,16.87,16.82,16.86,13194.0,14.0042,14.0458,14.0042,14.0375,13194.0
2016-06-27 13:10:00,16.86,16.87,16.82,16.86,22727.0,14.0375,14.0458,14.0042,14.0375,22727.0
2016-06-27 13:15:00,16.86,16.91,16.86,16.87,22457.0,14.0375,14.0791,14.0375,14.0458,22457.0
2016-06-27 13:20:00,16.87,16.92,16.87,16.91,24018.0,14.0458,14.0874,14.0458,14.0791,24018.0
2016-06-27 13:25:00,16.9,16.93,16.89,16.91,76558.0,14.0708,14.0957,14.0624,14.0791,76558.0
2016-06-27 13:30:00,16.91,16.93,16.86,16.93,31593.0,14.0791,14.0957,14.0375,14.0957,31593.0
2016-06-27 13:35:00,16.92,16.97,16.9,16.93,44165.0,14.0874,14.1291,14.0708,14.0957,44165.0
2016-06-27 13:40:00,16.94,16.94,16.85,16.85,35132.0,14.1041,14.1041,14.0291,14.0291,35132.0
2016-06-27 13:45:00,16.86,16.95,16.86,16.94,28402.0,14.0375,14.1124,14.0375,14.1041,28402.0
2016-06-27 13:50:00,16.93,17.0,16.9,16.99,32472.0,14.0957,14.154,14.0708,14.1457,32472.0
2016-06-27 13:55:00,16.99,17.02,16.92,16.92,42227.0,14.1457,14.1707,14.0874,14.0874,42227.0
2016-06-27 14:00:00,16.91,16.97,16.87,16.96,53589.0,14.0791,14.1291,14.0458,14.1207,53589.0
2016-06-27 14:05:00,16.96,16.96,16.88,16.89,85629.0,14.1207,14.1207,14.0541,14.0624,85629.0
2016-06-27 14:10:00,16.88,16.9,16.82,16.82,20537.0,14.0541,14.0708,14.0042,14.0042,20537.0
2016-06-27 14:15:00,16.82,16.87,16.78,16.81,61132.0,14.0042,14.0458,13.9709,13.9958,61132.0
2016-06-27 14:20:00,16.81,16.83,16.79,16.79,37889.0,13.9958,14.0125,13.9792,13.9792,37889.0
2016-06-27 14:25:00,16.79,16.83,16.78,16.82,30104.0,13.9792,14.0125,13.9709,14.0042,30104.0
2016-06-27 14:30:00,16.82,16.87,16.81,16.81,24046.0,14.0042,14.0458,13.9958,13.9958,24046.0
2016-06-27 14:35:00,16.82,16.84,16.79,16.81,27996.0,14.0042,14.0208,13.9792,13.9958,27996.0
2016-06-27 14:40:00,16.81,16.84,16.79,16.82,23547.0,13.9958,14.0208,13.9792,14.0042,23547.0
2016-06-27 14:45:00,16.82,16.82,16.77,16.8,28376.0,14.0042,14.0042,13.9625,13.9875,28376.0
2016-06-27 14:50:00,16.79,16.8,16.73,16.76,35495.0,13.9792,13.9875,13.9292,13.9542,35495.0
2016-06-27 14:55:00,16.76,16.78,16.74,16.76,29639.0,13.9542,13.9709,13.9376,13.9542,29639.0
2016-06-27 15:00:00,16.77,16.83,16.77,16.82,28443.0,13.9625,14.0125,13.9625,14.0042,28443.0
2016-06-27 15:05:00,16.82,16.83,16.78,16.79,33042.0,14.0042,14.0125,13.9709,13.9792,33042.0
2016-06-27 15:10:00,16.8,16.83,16.8,16.82,30876.0,13.9875,14.0125,13.9875,14.0042,30876.0
2016-06-27 15:15:00,16.82,16.82,16.76,16.77,30320.0,14.0042,14.0042,13.9542,13.9625,30320.0
2016-06-27 15:20:00,16.76,16.77,16.72,16.73,40564.0,13.9542,13.9625,13.9209,13.9292,40564.0
2016-06-27 15:25:00,16.74,16.76,16.72,16.76,52285.0,13.9376,13.9542,13.9209,13.9542,52285.0
2016-06-27 15:30:00,16.74,16.8,16.74,16.8,39124.0,13.9376,13.9875,13.9376,13.9875,39124.0
2016-06-27 15:35:00,16.8,16.85,16.78,16.85,59530.0,13.9875,14.0291,13.9709,14.0291,59530.0
2016-06-27 15:40:00,16.84,16.87,16.81,16.82,81687.0,14.0208,14.0458,13.9958,14.0042,81687.0
2016-06-27 15:45:00,16.83,16.85,16.81,16.84,77584.0,14.0125,14.0291,13.9958,14.0208,77584.0
2016-06-27 15:50:00,16.83,16.84,16.81,16.83,117916.0,14.0125,14.0208,13.9958,14.0125,117916.0
2016-06-27 15:55:00,16.82,16.83,16.79,16.8,254090.0,14.0042,14.0125,13.9792,13.9875,254090.0
2016-06-28 09:30:00,17.18,17.4,17.18,17.34,47718.0,14.3039,14.4871,14.3039,14.4371,47718.0
2016-06-28 09:35:00,17.34,17.34,17.17,17.18,50253.0,14.4371,14.4371,14.2956,14.3039,50253.0
2016-06-28 09:40:00,17.18,17.27,17.16,17.22,34556.0,14.3039,14.3788,14.2872,14.3372,34556.0
2016-06-28 09:45:00,17.23,17.29,17.19,17.2,58673.0,14.3455,14.3955,14.3122,14.3205,58673.0
2016-06-28 09:50:00,17.21,17.26,17.19,17.22,45149.0,14.3289,14.3705,14.3122,14.3372,45149.0
2016-06-28 09:55:00,17.22,17.24,17.19,17.19,34138.0,14.3372,14.3539,14.3122,14.3122,34138.0
2016-06-28 10:00:00,17.19,17.24,17.17,17.24,40503.0,14.3122,14.3539,14.2956,14.3539,40503.0
2016-06-28 10:05:00,17.24,17.24,17.1,17.12,49786.0,14.3539,14.3539,14.2373,14.2539,49786.0
2016-06-28 10:10:00,17.11,17.11,17.03,17.05,28561.0,14.2456,14.2456,14.179,14.1957,28561.0
2016-06-28 10:15:00,17.05,17.12,17.05,17.1,25184.0,14.1957,14.2539,14.1957,14.2373,25184.0
2016-06-28 10:20:00,17.1,17.12,17.08,17.08,18641.0,14.2373,14.2539,14.2206,14.2206,18641.0
2016-06-28 10:25:00,17.09,17.11,17.05,17.1,19346.0,14.229,14.2456,14.1957,14.2373,19346.0
2016-06-28 10:30:00,17.09,17.14,17.08,17.11,56753.0,14.229,14.2706,14.2206,14.2456,56753.0
2016-06-28 10:35:00,17.11,17.13,17.05,17.05,32167.0,14.2456,14.2623,14.1957,14.1957,32167.0
2016-06-28 10:40:00,17.05,17.07,17.0,17.07,55384.0,14.1957,14.2123,14.154,14.2123,55384.0
2016-06-28 10:45:00,17.07,17.09,17.04,17.07,27399.0,14.2123,14.229,14.1873,14.2123,27399.0
2016-06-28 10:50:00,17.07,17.07,17.02,17.05,65893.0,14.2123,14.2123,14.1707,14.1957,65893.0
2016-06-28 10:55:00,17.05,17.06,17.0,17.02,21781.0,14.1957,14.204,14.154,14.1707,21781.0
2016-06-28 11:00:00,17.02,17.05,17.01,17.03,29281.0,14.1707,14.1957,14.1624,14.179,29281.0
2016-06-28 11:05:00,17.03,17.07,17.02,17.07,24115.0,14.179,14.2123,14.1707,14.2123,24115.0
2016-06-28 11:10:00,17.06,17.08,17.03,17.05,17484.0,14.204,14.2206,14.179,14.1957,17484.0
2016-06-28 11:15:00,17.05,17.09,17.04,17.09,25142.0,14.1957,14.229,14.1873,14.229,25142.0
2016-06-28 11:20:00,17.09,17.11,17.07,17.07,22233.0,14.229,14.2456,14.2123,14.2123,22233.0
2016-06-28 11:25:00,17.06,17.06,17.01,17.06,45545.0,14.204,14.204,14.1624,14.204,45545.0
2016-06-28 11:30:00,17.05,17.09,17.04,17.05,90482.0,14.1957,14.229,14.1873,14.1957,90482.0
2016-06-28 11:35:00,17.06,17.06,17.02,17.03,32740.0,14.204,14.204,14.1707,14.179,32740.0
2016-06-28 11:40:00,17.02,17.03,16.99,16.99,26949.0,14.1707,14.179,14.1457,14.1457,26949.0
2016-06-28 11:45:00,16.99,17.01,16.99,17.0,20245.0,14.1457,14.1624,14.1457,14.154,20245.0
2016-06-28 11:50:00,17.01,17.04,16.99,17.03,26472.0,14.1624,14.1873,14.1457,14.179,26472.0
2016-06-28 11:55:00,17.02,17.03,16.97,16.97,20391.0,14.1707,14.179,14.1291,14.1291,20391.0
2016-06-28 12:00:00,16.98,17.0,16.96,16.99,12233.0,14.1374,14.154,14.1207,14.1457,12233.0
2016-06-28 12:05:00,17.0,17.02,16.99,16.99,12369.0,14.154,14.1707,14.1457,14.1457,12369.0
2016-06-28 12:10:00,17.0,17.03,16.99,17.0,9869.0,14.154,14.179,14.1457,14.154,9869.0
2016-06-28 12:15:00,17.01,17.04,16.99,16.99,16980.0,14.1624,14.1873,14.1457,14.1457,16980.0
2016-06-28 12:20:00,16.99,17.0,16.97,16.98,28883.0,14.1457,14.154,14.1291,14.1374,28883.0
2016-06-28 12:25:00,16.99,17.0,16.97,16.99,11531.0,14.1457,14.154,14.1291,14.1457,11531.0
2016-06-28 12:30:00,17.0,17.03,16.99,17.02,11928.0,14.154,14.179,14.1457,14.1707,11928.0
2016-06-28 12:35:00,17.02,17.03,17.0,17.01,11477.0,14.1707,14.179,14.154,14.1624,11477.0
2016-06-28 12:40:00,17.02,17.04,16.99,17.0,20042.0,14.1707,14.1873,14.1457,14.154,20042.0
2016-06-28 12:45:00,17.0,17.02,16.99,17.01,20605.0,14.154,14.1707,14.1457,14.1624,20605.0
2016-06-28 12:50:00,17.01,17.01,16.98,16.99,9288.0,14.1624,14.1624,14.1374,14.1457,9288.0
2016-06-28 12:55:00,16.98,16.99,16.92,16.92,30010.0,14.1374,14.1457,14.0874,14.0874,30010.0
2016-06-28 13:00:00,16.93,16.94,16.9,16.92,17899.0,14.0957,14.1041,14.0708,14.0874,17899.0
2016-06-28 13:05:00,16.93,16.95,16.89,16.9,21431.0,14.0957,14.1124,14.0624,14.0708,21431.0
2016-06-28 13:10:00,16.89,16.92,16.88,16.91,12420.0,14.0624,14.0874,14.0541,14.0791,12420.0
2016-06-28 13:15:00,16.92,16.92,16.86,16.87,19801.0,14.0874,14.0874,14.0375,14.0458,19801.0
2016-06-28 13:20:00,16.87,16.88,16.85,16.87,16359.0,14.0458,14.0541,14.0291,14.0458,16359.0
2016-06-28 13:25:00,16.87,16.88,16.85,16.85,16968.0,14.0458,14.0541,14.0291,14.0291,16968.0
2016-06-28 13:30:00,16.85,16.9,16.84,16.89,19982.0,14.0291,14.0708,14.0208,14.0624,19982.0
2016-06-28 13:35:00,16.9,16.93,16.88,16.92,12328.0,14.0708,14.0957,14.0541,14.0874,12328.0
2016-06-28 13:40:00,16.93,16.96,16.91,16.92,14432.0,14.0957,14.1207,14.0791,14.0874,14432.0
2016-06-28 13:45:00,16.92,16.93,16.89,16.92,26670.0,14.0874,14.0957,14.0624,14.0874,26670.0
2016-06-28 13:50:00,16.91,16.94,16.89,16.92,27237.0,14.0791,14.1041,14.0624,14.0874,27237.0
2016-06-28 13:55:00,16.93,16.95,16.92,16.94,20476.0,14.0957,14.1124,14.0874,14.1041,20476.0
2016-06-28 14:00:00,16.94,16.96,16.91,16.94,25189.0,14.1041,14.1207,14.0791,14.1041,25189.0
2016-06-28 14:05:00,16.93,16.94,16.89,16.89,22772.0,14.0957,14.1041,14.0624,14.0624,22772.0
2016-06-28 14:10:00,16.9,16.91,16.85,16.87,20001.0,14.0708,14.0791,14.0291,14.0458,20001.0
2016-06-28 14:15:00,16.86,16.9,16.85,16.89,13629.0,14.0375,14.0708,14.0291,14.0624,13629.0
2016-06-28 14:20:00,16.89,16.91,16.85,16.86,18211.0,14.0624,14.0791,14.0291,14.0375,18211.0
2016-06-28 14:25:00,16.86,16.91,16.85,16.9,13905.0,14.0375,14.0791,14.0291,14.0708,13905.0
2016-06-28 14:30:00,16.9,16.93,16.88,16.92,20189.0,14.0708,14.0957,14.0541,14.0874,20189.0
2016-06-28 14:35:00,16.92,16.95,16.91,16.93,33792.0,14.0874,14.1124,14.0791,14.0957,33792.0
2016-06-28 14:40:00,16.93,16.95,16.9,16.91,87506.0,14.0957,14.1124,14.0708,14.0791,87506.0
2016-06-28 14:45:00,16.91,16.93,16.88,16.88,26585.0,14.0791,14.0957,14.0541,14.0541,26585.0
2016-06-28 14:50:00,16.88,16.96,16.88,16.95,75329.0,14.0541,14.1207,14.0541,14.1124,75329.0
2016-06-28 14:55:00,16.95,17.01,16.95,16.99,23352.0,14.1124,14.1624,14.1124,14.1457,23352.0
2016-06-28 15:00:00,17.0,17.02,16.97,16.99,33041.0,14.154,14.1707,14.1291,14.1457,33041.0
2016-06-28 15:05:00,16.98,17.02,16.96,16.98,29451.0,14.1374,14.1707,14.1207,14.1374,29451.0
2016-06-28 15:10:00,16.97,17.02,16.97,17.01,21965.0,14.1291,14.1707,14.1291,14.1624,21965.0
2016-06-28 15:15:00,17.01,17.03,16.98,16.98,44532.0,14.1624,14.179,14.1374,14.1374,44532.0
2016-06-28 15:20:00,16.97,16.97,16.93,16.93,27176.0,14.1291,14.1291,14.0957,14.0957,27176.0
2016-06-28 15:25:00,16.93,16.94,16.88,16.91,29812.0,14.0957,14.1041,14.0541,14.0791,29812.0
2016-06-28 15:30:00,16.91,16.92,16.89,16.89,43833.0,14.0791,14.0874,14.0624,14.0624,43833.0
2016-06-28 15:35:00,16.88,16.95,16.88,16.95,48386.0,14.0541,14.1124,14.0541,14.1124,48386.0
2016-06-28 15:40:00,16.95,16.97,16.93,16.95,57136.0,14.1124,14.1291,14.0957,14.1124,57136.0
2016-06-28 15:45:00,16.96,16.97,16.95,16.96,53387.0,14.1207,14.1291,14.1124,14.1207,53387.0
2016-06-28 15:50:00,16.97,16.97,16.93,16.95,79729.0,14.1291,14.1291,14.0957,14.1124,79729.0
2016-06-28 15:55:00,16.95,16.95,16.92,16.95,121830.0,14.1124,14.1124,14.0874,14.1124,121830.0
2016-06-29 09:30:00,17.15,17.28,17.14,17.22,38247.0,14.2789,14.3872,14.2706,14.3372,38247.0
2016-06-29 09:35:00,17.22,17.23,16.91,16.95,57755.0,14.3372,14.3455,14.0791,14.1124,57755.0
2016-06-29 09:40:00,16.95,17.17,16.95,17.15,73274.0,14.1124,14.2956,14.1124,14.2789,73274.0
2016-06-29 09:45:00,17.17,17.33,17.17,17.3,27242.0,14.2956,14.4288,14.2956,14.4038,27242.0
2016-06-29 09:50:00,17.3,17.38,17.29,17.36,34933.0,14.4038,14.4704,14.3955,14.4538,34933.0
2016-06-29 09:55:00,17.35,17.46,17.34,17.37,35953.0,14.4454,14.537,14.4371,14.4621,35953.0
2016-06-29 10:00:00,17.37,17.47,17.37,17.44,14867.0,14.4621,14.5453,14.4621,14.5204,14867.0
2016-06-29 10:05:00,17.45,17.49,17.39,17.42,15650.0,14.5287,14.562,14.4787,14.5037,15650.0
2016-06-29 10:10:00,17.43,17.45,17.42,17.43,10230.0,14.512,14.5287,14.5037,14.512,10230.0
2016-06-29 10:15:00,17.43,17.5,17.43,17.5,19804.0,14.512,14.5703,14.512,14.5703,19804.0
2016-06-29 10:20:00,17.49,17.54,17.48,17.49,20217.0,14.562,14.6036,14.5537,14.562,20217.0
2016-06-29 10:25:00,17.5,17.51,17.42,17.42,18296.0,14.5703,14.5787,14.5037,14.5037,18296.0
2016-06-29 10:30:00,17.42,17.49,17.41,17.48,24755.0,14.5037,14.562,14.4954,14.5537,24755.0
2016-06-29 10:35:00,17.47,17.48,17.42,17.43,14673.0,14.5453,14.5537,14.5037,14.512,14673.0
2016-06-29 10:40:00,17.43,17.44,17.38,17.38,17980.0,14.512,14.5204,14.4704,14.4704,17980.0
2016-06-29 10:45:00,17.39,17.48,17.39,17.48,22602.0,14.4787,14.5537,14.4787,14.5537,22602.0
2016-06-29 10:50:00,17.48,17.48,17.42,17.46,19841.0,14.5537,14.5537,14.5037,14.537,19841.0
2016-06-29 10:55:00,17.46,17.48,17.41,17.43,17620.0,14.537,14.5537,14.4954,14.512,17620.0
2016-06-29 11:00:00,17.43,17.5,17.42,17.48,21121.0,14.512,14.5703,14.5037,14.5537,21121.0
2016-06-29 11:05:00,17.48,17.48,17.45,17.45,10033.0,14.5537,14.5537,14.5287,14.5287,10033.0
2016-06-29 11:10:00,17.45,17.53,17.45,17.53,13998.0,14.5287,14.5953,14.5287,14.5953,13998.0
2016-06-29 11:15:00,17.53,17.53,17.49,17.51,20031.0,14.5953,14.5953,14.562,14.5787,20031.0
2016-06-29 11:20:00,17.51,17.57,17.5,17.55,28168.0,14.5787,14.6286,14.5703,14.612,28168.0
2016-06-29 11:25:00,17.56,17.59,17.56,17.58,15363.0,14.6203,14.6453,14.6203,14.6369,15363.0
2016-06-29 11:30:00,17.58,17.6,17.54,17.6,25740.0,14.6369,14.6536,14.6036,14.6536,25740.0
2016-06-29 11:35:00,17.59,17.6,17.5,17.51,80237.0,14.6453,14.6536,14.5703,14.5787,80237.0
2016-06-29 11:40:00,17.5,17.51,17.45,17.45,10296.0,14.5703,14.5787,14.5287,14.5287,10296.0
2016-06-29 11:45:00,17.44,17.44,17.38,17.41,12883.0,14.5204,14.5204,14.4704,14.4954,12883.0
2016-06-29 11:50:00,17.44,17.56,17.44,17.54,31155.0,14.5204,14.6203,14.5204,14.6036,31155.0
2016-06-29 11:55:00,17.54,17.57,17.52,17.53,13834.0,14.6036,14.6286,14.587,14.5953,13834.0
2016-06-29 12:00:00,17.52,17.52,17.48,17.48,7223.0,14.587,14.587,14.5537,14.5537,7223.0
2016-06-29 12:05:00,17.48,17.51,17.48,17.5,7038.0,14.5537,14.5787,14.5537,14.5703,7038.0
2016-06-29 12:10:00,17.51,17.51,17.47,17.48,17166.0,14.5787,14.5787,14.5453,14.5537,17166.0
2016-06-29 12:15:00,17.48,17.51,17.47,17.5,11990.0,14.5537,14.5787,14.5453,14.5703,11990.0
2016-06-29 12:20:00,17.51,17.54,17.51,17.53,12115.0,14.5787,14.6036,14.5787,14.5953,12115.0
2016-06-29 12:25:00,17.53,17.53,17.5,17.51,12622.0,14.5953,14.5953,14.5703,14.5787,12622.0
2016-06-29 12:30:00,17.51,17.51,17.43,17.43,7863.0,14.5787,14.5787,14.512,14.512,7863.0
2016-06-29 12:35:00,17.43,17.5,17.41,17.49,101325.0,14.512,14.5703,14.4954,14.562,101325.0
2016-06-29 12:40:00,17.48,17.53,17.45,17.47,30824.0,14.5537,14.5953,14.5287,14.5453,30824.0
2016-06-29 12:45:00,17.47,17.48,17.41,17.41,7604.0,14.5453,14.5537,14.4954,14.4954,7604.0
2016-06-29 12:50:00,17.42,17.43,17.42,17.43,2603.0,14.5037,14.512,14.5037,14.512,2603.0
2016-06-29 12:55:00,17.42,17.43,17.37,17.37,14325.0,14.5037,14.512,14.4621,14.4621,14325.0
2016-06-29 13:00:00,17.37,17.39,17.36,17.39,4529.0,14.4621,14.4787,14.4538,14.4787,4529.0
2016-06-29 13:05:00,17.39,17.39,17.36,17.36,9390.0,14.4787,14.4787,14.4538,14.4538,9390.0
2016-06-29 13:10:00,17.35,17.37,17.35,17.37,7626.0,14.4454,14.4621,14.4454,14.4621,7626.0
2016-06-29 13:15:00,17.36,17.38,17.36,17.38,7800.0,14.4538,14.4704,14.4538,14.4704,7800.0
2016-06-29 13:20:00,17.38,17.38,17.35,17.35,16170.0,14.4704,14.4704,14.4454,14.4454,16170.0
2016-06-29 13:25:00,17.35,17.37,17.35,17.35,6765.0,14.4454,14.4621,14.4454,14.4454,6765.0
2016-06-29 13:30:00,17.36,17.4,17.36,17.4,10206.0,14.4538,14.4871,14.4538,14.4871,10206.0
2016-06-29 13:35:00,17.4,17.43,17.4,17.42,8807.0,14.4871,14.512,14.4871,14.5037,8807.0
2016-06-29 13:40:00,17.43,17.47,17.42,17.47,9102.0,14.512,14.5453,14.5037,14.5453,9102.0
2016-06-29 13:45:00,17.46,17.47,17.45,17.45,9695.0,14.537,14.5453,14.5287,14.5287,9695.0
2016-06-29 13:50:00,17.45,17.46,17.4,17.46,34058.0,14.5287,14.537,14.4871,14.537,34058.0
2016-06-29 13:55:00,17.47,17.5,17.45,17.49,64143.0,14.5453,14.5703,14.5287,14.562,64143.0
2016-06-29 14:00:00,17.48,17.49,17.48,17.49,10253.0,14.5537,14.562,14.5537,14.562,10253.0
2016-06-29 14:05:00,17.49,17.5,17.48,17.49,31309.0,14.562,14.5703,14.5537,14.562,31309.0
2016-06-29 14:10:00,17.49,17.5,17.48,17.5,7355.0,14.562,14.5703,14.5537,14.5703,7355.0
2016-06-29 14:15:00,17.5,17.52,17.49,17.5,120047.0,14.5703,14.587,14.562,14.5703,120047.0
2016-06-29 14:20:00,17.49,17.5,17.48,17.49,10594.0,14.562,14.5703,14.5537,14.562,10594.0
2016-06-29 14:25:00,17.49,17.49,17.46,17.46,7978.0,14.562,14.562,14.537,14.537,7978.0
2016-06-29 14:30:00,17.47,17.48,17.46,17.47,5920.0,14.5453,14.5537,14.537,14.5453,5920.0
2016-06-29 14:35:00,17.47,17.48,17.43,17.47,35110.0,14.5453,14.5537,14.512,14.5453,35110.0
2016-06-29 14:40:00,17.47,17.48,17.47,17.48,7368.0,14.5453,14.5537,14.5453,14.5537,7368.0
2016-06-29 14:45:00,17.49,17.49,17.45,17.46,14073.0,14.562,14.562,14.5287,14.537,14073.0
2016-06-29 14:50:00,17.46,17.47,17.42,17.42,9606.0,14.537,14.5453,14.5037,14.5037,9606.0
2016-06-29 14:55:00,17.43,17.47,17.43,17.47,7989.0,14.512,14.5453,14.512,14.5453,7989.0
2016-06-29 15:00:00,17.47,17.48,17.46,17.47,15709.0,14.5453,14.5537,14.537,14.5453,15709.0
2016-06-29 15:05:00,17.48,17.48,17.45,17.47,12134.0,14.5537,14.5537,14.5287,14.5453,12134.0
2016-06-29 15:10:00,17.46,17.5,17.46,17.49,7697.0,14.537,14.5703,14.537,14.562,7697.0
2016-06-29 15:15:00,17.48,17.5,17.46,17.49,33121.0,14.5537,14.5703,14.537,14.562,33121.0
2016-06-29 15:20:00,17.49,17.49,17.46,17.47,20209.0,14.562,14.562,14.537,14.5453,20209.0
2016-06-29 15:25:00,17.47,17.49,17.46,17.49,14515.0,14.5453,14.562,14.537,14.562,14515.0
2016-06-29 15:30:00,17.49,17.5,17.45,17.49,42698.0,14.562,14.5703,14.5287,14.562,42698.0
2016-06-29 15:35:00,17.49,17.49,17.47,17.48,36265.0,14.562,14.562,14.5453,14.5537,36265.0
2016-06-29 15:40:00,17.48,17.49,17.45,17.48,74296.0,14.5537,14.562,14.5287,14.5537,74296.0
2016-06-29 15:45:00,17.48,17.49,17.46,17.48,58121.0,14.5537,14.562,14.537,14.5537,58121.0
2016-06-29 15:50:00,17.48,17.48,17.45,17.47,74515.0,14.5537,14.5537,14.5287,14.5453,74515.0
2016-06-29 15:55:00,17.47,17.5,17.45,17.48,145771.0,14.5453,14.5703,14.5287,14.5537,145771.0
2016-06-30 09:30:00,17.53,17.6,17.47,17.49,13144.0,14.5953,14.6536,14.5453,14.562,13144.0
2016-06-30 09:35:00,17.5,17.51,17.43,17.48,5191.0,14.5703,14.5787,14.512,14.5537,5191.0
2016-06-30 09:40:00,17.47,17.52,17.45,17.51,13703.0,14.5453,14.587,14.5287,14.5787,13703.0
2016-06-30 09:45:00,17.52,17.55,17.49,17.55,25025.0,14.587,14.612,14.562,14.612,25025.0
2016-06-30 09:50:00,17.55,17.58,17.51,17.53,25313.0,14.612,14.6369,14.5787,14.5953,25313.0
2016-06-30 09:55:00,17.53,17.62,17.52,17.58,12639.0,14.5953,14.6702,14.587,14.6369,12639.0
2016-06-30 10:00:00,17.58,17.65,17.58,17.6,22814.0,14.6369,14.6952,14.6369,14.6536,22814.0
2016-06-30 10:05:00,17.6,17.63,17.58,17.59,17084.0,14.6536,14.6786,14.6369,14.6453,17084.0
2016-06-30 10:10:00,17.59,17.6,17.55,17.59,21365.0,14.6453,14.6536,14.612,14.6453,21365.0
2016-06-30 10:15:00,17.61,17.62,17.57,17.61,6974.0,14.6619,14.6702,14.6286,14.6619,6974.0
2016-06-30 10:20:00,17.61,17.62,17.59,17.6,10535.0,14.6619,14.6702,14.6453,14.6536,10535.0
2016-06-30 10:25:00,17.59,17.59,17.55,17.57,9560.0,14.6453,14.6453,14.612,14.6286,9560.0
2016-06-30 10:30:00,17.56,17.6,17.56,17.59,7934.0,14.6203,14.6536,14.6203,14.6453,7934.0
2016-06-30 10:35:00,17.6,17.63,17.58,17.62,12535.0,14.6536,14.6786,14.6369,14.6702,12535.0
2016-06-30 10:40:00,17.62,17.62,17.57,17.61,13851.0,14.6702,14.6702,14.6286,14.6619,13851.0
2016-06-30 10:45:00,17.61,17.66,17.58,17.65,22302.0,14.6619,14.7035,14.6369,14.6952,22302.0
2016-06-30 10:50:00,17.66,17.69,17.66,17.69,11390.0,14.7035,14.7285,14.7035,14.7285,11390.0
2016-06-30 10:55:00,17.69,17.81,17.69,17.79,24896.0,14.7285,14.8284,14.7285,14.8118,24896.0
2016-06-30 11:00:00,17.79,17.85,17.77,17.85,53683.0,14.8118,14.8617,14.7951,14.8617,53683.0
2016-06-30 11:05:00,17.86,17.89,17.85,17.88,16597.0,14.8701,14.895,14.8617,14.8867,16597.0
2016-06-30 11:10:00,17.88,17.95,17.88,17.92,56375.0,14.8867,14.945,14.8867,14.92,56375.0
2016-06-30 11:15:00,17.92,17.93,17.85,17.85,14339.0,14.92,14.9283,14.8617,14.8617,14339.0
2016-06-30 11:20:00,17.85,17.87,17.84,17.86,8053.0,14.8617,14.8784,14.8534,14.8701,8053.0
2016-06-30 11:25:00,17.86,17.91,17.86,17.88,11398.0,14.8701,14.9117,14.8701,14.8867,11398.0
2016-06-30 11:30:00,17.88,17.93,17.86,17.87,20494.0,14.8867,14.9283,14.8701,14.8784,20494.0
2016-06-30 11:35:00,17.87,17.89,17.84,17.87,9612.0,14.8784,14.895,14.8534,14.8784,9612.0
2016-06-30 11:40:00,17.86,17.87,17.81,17.82,15227.0,14.8701,14.8784,14.8284,14.8368,15227.0
2016-06-30 11:45:00,17.82,17.87,17.82,17.86,9380.0,14.8368,14.8784,14.8368,14.8701,9380.0
2016-06-30 11:50:00,17.86,17.86,17.81,17.84,10586.0,14.8701,14.8701,14.8284,14.8534,10586.0
2016-06-30 11:55:00,17.84,17.87,17.79,17.81,9316.0,14.8534,14.8784,14.8118,14.8284,9316.0
2016-06-30 12:00:00,17.81,17.86,17.81,17.81,7376.0,14.8284,14.8701,14.8284,14.8284,7376.0
2016-06-30 12:05:00,17.8,17.84,17.79,17.82,28834.0,14.8201,14.8534,14.8118,14.8368,28834.0
2016-06-30 12:10:00,17.82,17.84,17.81,17.83,24114.0,14.8368,14.8534,14.8284,14.8451,24114.0
2016-06-30 12:15:00,17.84,17.87,17.82,17.86,9275.0,14.8534,14.8784,14.8368,14.8701,9275.0
2016-06-30 12:20:00,17.85,17.89,17.84,17.88,16249.0,14.8617,14.895,14.8534,14.8867,16249.0
2016-06-30 12:25:00,17.88,17.88,17.84,17.85,19293.0,14.8867,14.8867,14.8534,14.8617,19293.0
2016-06-30 12:30:00,17.86,17.9,17.86,17.88,27293.0,14.8701,14.9034,14.8701,14.8867,27293.0
2016-06-30 12:35:00,17.87,17.89,17.84,17.85,19739.0,14.8784,14.895,14.8534,14.8617,19739.0
2016-06-30 12:40:00,17.85,17.86,17.8,17.8,16090.0,14.8617,14.8701,14.8201,14.8201,16090.0
2016-06-30 12:45:00,17.8,17.84,17.79,17.84,9264.0,14.8201,14.8534,14.8118,14.8534,9264.0
2016-06-30 12:50:00,17.84,17.86,17.82,17.85,27620.0,14.8534,14.8701,14.8368,14.8617,27620.0
2016-06-30 12:55:00,17.85,17.86,17.84,17.85,9547.0,14.8617,14.8701,14.8534,14.8617,9547.0
2016-06-30 13:00:00,17.85,17.87,17.85,17.87,8000.0,14.8617,14.8784,14.8617,14.8784,8000.0
2016-06-30 13:05:00,17.86,17.87,17.83,17.86,11912.0,14.8701,14.8784,14.8451,14.8701,11912.0
2016-06-30 13:10:00,17.86,17.86,17.81,17.81,20662.0,14.8701,14.8701,14.8284,14.8284,20662.0
2016-06-30 13:15:00,17.81,17.83,17.81,17.83,5372.0,14.8284,14.8451,14.8284,14.8451,5372.0
2016-06-30 13:20:00,17.82,17.84,17.82,17.84,9174.0,14.8368,14.8534,14.8368,14.8534,9174.0
2016-06-30 13:25:00,17.83,17.84,17.81,17.83,5772.0,14.8451,14.8534,14.8284,14.8451,5772.0
2016-06-30 13:30:00,17.83,17.86,17.83,17.86,26046.0,14.8451,14.8701,14.8451,14.8701,26046.0
2016-06-30 13:35:00,17.85,17.86,17.81,17.81,8690.0,14.8617,14.8701,14.8284,14.8284,8690.0
2016-06-30 13:40:00,17.8,17.85,17.8,17.85,10612.0,14.8201,14.8617,14.8201,14.8617,10612.0
2016-06-30 13:45:00,17.86,17.86,17.82,17.83,6466.0,14.8701,14.8701,14.8368,14.8451,6466.0
2016-06-30 13:50:00,17.84,17.85,17.8,17.82,24841.0,14.8534,14.8617,14.8201,14.8368,24841.0
2016-06-30 13:55:00,17.82,17.88,17.81,17.86,89582.0,14.8368,14.8867,14.8284,14.8701,89582.0
2016-06-30 14:00:00,17.86,17.89,17.85,17.88,79768.0,14.8701,14.895,14.8617,14.8867,79768.0
2016-06-30 14:05:00,17.88,17.88,17.85,17.86,4900.0,14.8867,14.8867,14.8617,14.8701,4900.0
2016-06-30 14:10:00,17.86,17.87,17.85,17.86,4603.0,14.8701,14.8784,14.8617,14.8701,4603.0
2016-06-30 14:15:00,17.86,17.86,17.8,17.82,29597.0,14.8701,14.8701,14.8201,14.8368,29597.0
2016-06-30 14:20:00,17.82,17.87,17.82,17.86,11870.0,14.8368,14.8784,14.8368,14.8701,11870.0
2016-06-30 14:25:00,17.85,17.87,17.8,17.86,40142.0,14.8617,14.8784,14.8201,14.8701,40142.0
2016-06-30 14:30:00,17.86,17.88,17.85,17.86,91841.0,14.8701,14.8867,14.8617,14.8701,91841.0
2016-06-30 14:35:00,17.87,17.89,17.87,17.89,6105.0,14.8784,14.895,14.8784,14.895,6105.0
2016-06-30 14:40:00,17.89,17.9,17.87,17.88,12411.0,14.895,14.9034,14.8784,14.8867,12411.0
2016-06-30 14:45:00,17.88,17.89,17.88,17.88,1669.0,14.8867,14.895,14.8867,14.8867,1669.0
2016-06-30 14:50:00,17.88,17.89,17.87,17.89,3939.0,14.8867,14.895,14.8784,14.895,3939.0
2016-06-30 14:55:00,17.88,17.9,17.86,17.86,21292.0,14.8867,14.9034,14.8701,14.8701,21292.0
2016-06-30 15:00:00,17.86,17.9,17.86,17.9,16513.0,14.8701,14.9034,14.8701,14.9034,16513.0
2016-06-30 15:05:00,17.89,17.9,17.88,17.89,12369.0,14.895,14.9034,14.8867,14.895,12369.0
2016-06-30 15:10:00,17.89,17.89,17.86,17.89,11160.0,14.895,14.895,14.8701,14.895,11160.0
2016-06-30 15:15:00,17.89,17.9,17.84,17.86,20519.0,14.895,14.9034,14.8534,14.8701,20519.0
2016-06-30 15:20:00,17.86,17.88,17.84,17.87,13320.0,14.8701,14.8867,14.8534,14.8784,13320.0
2016-06-30 15:25:00,17.87,17.94,17.87,17.93,39381.0,14.8784,14.9367,14.8784,14.9283,39381.0
2016-06-30 15:30:00,17.93,17.93,17.89,17.89,31981.0,14.9283,14.9283,14.895,14.895,31981.0
2016-06-30 15:35:00,17.89,17.9,17.87,17.87,18532.0,14.895,14.9034,14.8784,14.8784,18532.0
2016-06-30 15:40:00,17.88,17.89,17.82,17.82,42613.0,14.8867,14.895,14.8368,14.8368,42613.0
2016-06-30 15:45:00,17.83,17.88,17.83,17.85,92878.0,14.8451,14.8867,14.8451,14.8617,92878.0
2016-06-30 15:50:00,17.86,17.86,17.84,17.85,73961.0,14.8701,14.8701,14.8534,14.8617,73961.0
2016-06-30 15:55:00,17.84,17.86,17.81,17.81,356942.0,14.8534,14.8701,14.8284,14.8284,356942.0
2016-07-01 09:30:00,17.85,18.05,17.85,18.05,31091.0,14.8617,15.0283,14.8617,15.0283,31091.0
2016-07-01 09:35:00,18.05,18.18,18.03,18.13,32377.0,15.0283,15.1365,15.0116,15.0949,32377.0
2016-07-01 09:40:00,18.13,18.17,18.07,18.1,15414.0,15.0949,15.1282,15.0449,15.0699,15414.0
2016-07-01 09:45:00,18.13,18.17,18.11,18.15,14512.0,15.0949,15.1282,15.0782,15.1115,14512.0
2016-07-01 09:50:00,18.16,18.26,18.14,18.22,21413.0,15.1198,15.2031,15.1032,15.1698,21413.0
2016-07-01 09:55:00,18.2,18.23,18.18,18.21,7400.0,15.1531,15.1781,15.1365,15.1615,7400.0
2016-07-01 10:00:00,18.22,18.28,18.21,18.27,21833.0,15.1698,15.2197,15.1615,15.2114,21833.0
2016-07-01 10:05:00,18.26,18.28,18.19,18.21,16505.0,15.2031,15.2197,15.1448,15.1615,16505.0
2016-07-01 10:10:00,18.21,18.21,18.13,18.13,12623.0,15.1615,15.1615,15.0949,15.0949,12623.0
2016-07-01 10:15:00,18.13,18.21,18.11,18.21,45940.0,15.0949,15.1615,15.0782,15.1615,45940.0
2016-07-01 10:20:00,18.2,18.21,18.13,18.15,40319.0,15.1531,15.1615,15.0949,15.1115,40319.0
2016-07-01 10:25:00,18.14,18.22,18.14,18.19,13316.0,15.1032,15.1698,15.1032,15.1448,13316.0
2016-07-01 10:30:00,18.19,18.2,18.16,18.19,12524.0,15.1448,15.1531,15.1198,15.1448,12524.0
2016-07-01 10:35:00,18.19,18.21,18.17,18.17,8052.0,15.1448,15.1615,15.1282,15.1282,8052.0
2016-07-01 10:40:00,18.17,18.22,18.17,18.22,10296.0,15.1282,15.1698,15.1282,15.1698,10296.0
2016-07-01 10:45:00,18.23,18.23,18.16,18.17,12955.0,15.1781,15.1781,15.1198,15.1282,12955.0
2016-07-01 10:50:00,18.17,18.21,18.17,18.2,4734.0,15.1282,15.1615,15.1282,15.1531,4734.0
2016-07-01 10:55:00,18.19,18.21,18.18,18.21,17250.0,15.1448,15.1615,15.1365,15.1615,17250.0
2016-07-01 11:00:00,18.21,18.28,18.21,18.25,16833.0,15.1615,15.2197,15.1615,15.1948,16833.0
2016-07-01 11:05:00,18.26,18.27,18.2,18.2,11313.0,15.2031,15.2114,15.1531,15.1531,11313.0
2016-07-01 11:10:00,18.2,18.22,18.18,18.2,12281.0,15.1531,15.1698,15.1365,15.1531,12281.0
2016-07-01 11:15:00,18.2,18.22,18.18,18.2,8540.0,15.1531,15.1698,15.1365,15.1531,8540.0
2016-07-01 11:20:00,18.2,18.22,18.13,18.13,12663.0,15.1531,15.1698,15.0949,15.0949,12663.0
2016-07-01 11:25:00,18.13,18.17,18.13,18.16,7072.0,15.0949,15.1282,15.0949,15.1198,7072.0
2016-07-01 11:30:00,18.16,18.17,18.12,18.16,16763.0,15.1198,15.1282,15.0865,15.1198,16763.0
2016-07-01 11:35:00,18.15,18.16,18.1,18.1,19233.0,15.1115,15.1198,15.0699,15.0699,19233.0
2016-07-01 11:40:00,18.1,18.12,18.09,18.12,11985.0,15.0699,15.0865,15.0616,15.0865,11985.0
2016-07-01 11:45:00,18.12,18.16,18.12,18.14,11205.0,15.0865,15.1198,15.0865,15.1032,11205.0
2016-07-01 11:50:00,18.15,18.19,18.15,18.19,5629.0,15.1115,15.1448,15.1115,15.1448,5629.0
2016-07-01 11:55:00,18.19,18.2,18.16,18.17,10668.0,15.1448,15.1531,15.1198,15.1282,10668.0
2016-07-01 12:00:00,18.17,18.18,18.16,18.16,11555.0,15.1282,15.1365,15.1198,15.1198,11555.0
2016-07-01 12:05:00,18.16,18.21,18.16,18.18,9191.0,15.1198,15.1615,15.1198,15.1365,9191.0
2016-07-01 12:10:00,18.18,18.21,18.18,18.2,4926.0,15.1365,15.1615,15.1365,15.1531,4926.0
2016-07-01 12:15:00,18.2,18.21,18.2,18.2,1670.0,15.1531,15.1615,15.1531,15.1531,1670.0
2016-07-01 12:20:00,18.2,18.22,18.19,18.19,5911.0,15.1531,15.1698,15.1448,15.1448,5911.0
2016-07-01 12:25:00,18.18,18.23,18.17,18.23,9120.0,15.1365,15.1781,15.1282,15.1781,9120.0
2016-07-01 12:30:00,18.22,18.22,18.16,18.21,35831.0,15.1698,15.1698,15.1198,15.1615,35831.0
2016-07-01 12:35:00,18.21,18.25,18.14,18.15,112859.0,15.1615,15.1948,15.1032,15.1115,112859.0
2016-07-01 12:40:00,18.14,18.18,18.13,18.17,6513.0,15.1032,15.1365,15.0949,15.1282,6513.0
2016-07-01 12:45:00,18.18,18.18,18.16,18.17,9270.0,15.1365,15.1365,15.1198,15.1282,9270.0
2016-07-01 12:50:00,18.16,18.16,18.12,18.14,16285.0,15.1198,15.1198,15.0865,15.1032,16285.0
2016-07-01 12:55:00,18.13,18.17,18.13,18.16,8200.0,15.0949,15.1282,15.0949,15.1198,8200.0
2016-07-01 13:00:00,18.15,18.17,18.15,18.16,6945.0,15.1115,15.1282,15.1115,15.1198,6945.0
2016-07-01 13:05:00,18.16,18.16,18.14,18.14,8042.0,15.1198,15.1198,15.1032,15.1032,8042.0
2016-07-01 13:10:00,18.14,18.14,18.12,18.13,16146.0,15.1032,15.1032,15.0865,15.0949,16146.0
2016-07-01 13:15:00,18.13,18.14,18.12,18.14,5401.0,15.0949,15.1032,15.0865,15.1032,5401.0
2016-07-01 13:20:00,18.14,18.15,18.12,18.14,22732.0,15.1032,15.1115,15.0865,15.1032,22732.0
2016-07-01 13:25:00,18.13,18.14,18.12,18.13,17815.0,15.0949,15.1032,15.0865,15.0949,17815.0
2016-07-01 13:30:00,18.13,18.15,18.12,18.15,19478.0,15.0949,15.1115,15.0865,15.1115,19478.0
2016-07-01 13:35:00,18.16,18.17,18.12,18.13,9330.0,15.1198,15.1282,15.0865,15.0949,9330.0
2016-07-01 13:40:00,18.13,18.16,18.13,18.14,7412.0,15.0949,15.1198,15.0949,15.1032,7412.0
2016-07-01 13:45:00,18.14,18.18,18.12,18.16,16647.0,15.1032,15.1365,15.0865,15.1198,16647.0
2016-07-01 13:50:00,18.16,18.17,18.15,18.16,3508.0,15.1198,15.1282,15.1115,15.1198,3508.0
2016-07-01 13:55:00,18.16,18.18,18.16,18.18,4925.0,15.1198,15.1365,15.1198,15.1365,4925.0
2016-07-01 14:00:00,18.18,18.18,18.15,18.17,4650.0,15.1365,15.1365,15.1115,15.1282,4650.0
2016-07-01 14:05:00,18.17,18.17,18.15,18.17,4869.0,15.1282,15.1282,15.1115,15.1282,4869.0
2016-07-01 14:10:00,18.17,18.17,18.15,18.16,6963.0,15.1282,15.1282,15.1115,15.1198,6963.0
2016-07-01 14:15:00,18.16,18.16,18.13,18.14,13933.0,15.1198,15.1198,15.0949,15.1032,13933.0
2016-07-01 14:20:00,18.14,18.14,18.13,18.14,1928.0,15.1032,15.1032,15.0949,15.1032,1928.0
2016-07-01 14:25:00,18.14,18.15,18.12,18.14,31579.0,15.1032,15.1115,15.0865,15.1032,31579.0
2016-07-01 14:30:00,18.14,18.14,18.1,18.1,6143.0,15.1032,15.1032,15.0699,15.0699,6143.0
2016-07-01 14:35:00,18.1,18.11,18.08,18.08,11205.0,15.0699,15.0782,15.0532,15.0532,11205.0
2016-07-01 14:40:00,18.09,18.1,18.08,18.1,11735.0,15.0616,15.0699,15.0532,15.0699,11735.0
2016-07-01 14:45:00,18.1,18.1,18.08,18.09,11310.0,15.0699,15.0699,15.0532,15.0616,11310.0
2016-07-01 14:50:00,18.1,18.1,18.09,18.1,8276.0,15.0699,15.0699,15.0616,15.0699,8276.0
2016-07-01 14:55:00,18.09,18.11,18.09,18.1,8970.0,15.0616,15.0782,15.0616,15.0699,8970.0
2016-07-01 15:00:00,18.11,18.14,18.11,18.14,10804.0,15.0782,15.1032,15.0782,15.1032,10804.0
2016-07-01 15:05:00,18.14,18.2,18.13,18.18,17415.0,15.1032,15.1531,15.0949,15.1365,17415.0
2016-07-01 15:10:00,18.17,18.19,18.17,18.18,4493.0,15.1282,15.1448,15.1282,15.1365,4493.0
2016-07-01 15:15:00,18.17,18.17,18.15,18.17,9535.0,15.1282,15.1282,15.1115,15.1282,9535.0
2016-07-01 15:20:00,18.17,18.17,18.13,18.13,11851.0,15.1282,15.1282,15.0949,15.0949,11851.0
2016-07-01 15:25:00,18.13,18.14,18.12,18.14,26831.0,15.0949,15.1032,15.0865,15.1032,26831.0
2016-07-01 15:30:00,18.14,18.16,18.13,18.14,25036.0,15.1032,15.1198,15.0949,15.1032,25036.0
2016-07-01 15:35:00,18.13,18.14,18.12,18.13,78586.0,15.0949,15.1032,15.0865,15.0949,78586.0
2016-07-01 15:40:00,18.13,18.15,18.12,18.13,56433.0,15.0949,15.1115,15.0865,15.0949,56433.0
2016-07-01 15:45:00,18.14,18.15,18.13,18.14,32866.0,15.1032,15.1115,15.0949,15.1032,32866.0
2016-07-01 15:50:00,18.14,18.16,18.14,18.15,47735.0,15.1032,15.1198,15.1032,15.1115,47735.0
2016-07-01 15:55:00,18.16,18.17,18.14,18.14,89791.0,15.1198,15.1282,15.1032,15.1032,89791.0
2016-07-05 09:30:00,17.86,17.96,17.58,17.96,51174.0,14.8701,14.9533,14.6369,14.9533,51174.0
2016-07-05 09:35:00,17.96,17.98,17.76,17.91,18380.0,14.9533,14.97,14.7868,14.9117,18380.0
2016-07-05 09:40:00,17.91,17.91,17.61,17.67,25626.0,14.9117,14.9117,14.6619,14.7119,25626.0
2016-07-05 09:45:00,17.65,17.69,17.56,17.67,25531.0,14.6952,14.7285,14.6203,14.7119,25531.0
2016-07-05 09:50:00,17.66,17.68,17.64,17.65,21800.0,14.7035,14.7202,14.6869,14.6952,21800.0
2016-07-05 09:55:00,17.65,17.65,17.56,17.59,45280.0,14.6952,14.6952,14.6203,14.6453,45280.0
2016-07-05 10:00:00,17.58,17.59,17.5,17.51,22005.0,14.6369,14.6453,14.5703,14.5787,22005.0
2016-07-05 10:05:00,17.52,17.56,17.51,17.53,24525.0,14.587,14.6203,14.5787,14.5953,24525.0
2016-07-05 10:10:00,17.53,17.55,17.51,17.54,33218.0,14.5953,14.612,14.5787,14.6036,33218.0
2016-07-05 10:15:00,17.54,17.54,17.47,17.48,34527.0,14.6036,14.6036,14.5453,14.5537,34527.0
2016-07-05 10:20:00,17.48,17.52,17.44,17.52,13697.0,14.5537,14.587,14.5204,14.587,13697.0
2016-07-05 10:25:00,17.52,17.52,17.45,17.48,15213.0,14.587,14.587,14.5287,14.5537,15213.0
2016-07-05 10:30:00,17.49,17.58,17.49,17.58,13585.0,14.562,14.6369,14.562,14.6369,13585.0
2016-07-05 10:35:00,17.57,17.58,17.54,17.56,8802.0,14.6286,14.6369,14.6036,14.6203,8802.0
2016-07-05 10:40:00,17.57,17.6,17.56,17.56,15312.0,14.6286,14.6536,14.6203,14.6203,15312.0
2016-07-05 10:45:00,17.57,17.57,17.5,17.5,16072.0,14.6286,14.6286,14.5703,14.5703,16072.0
2016-07-05 10:50:00,17.5,17.51,17.48,17.5,41477.0,14.5703,14.5787,14.5537,14.5703,41477.0
2016-07-05 10:55:00,17.5,17.5,17.48,17.48,8827.0,14.5703,14.5703,14.5537,14.5537,8827.0
2016-07-05 11:00:00,17.49,17.51,17.48,17.49,19138.0,14.562,14.5787,14.5537,14.562,19138.0
2016-07-05 11:05:00,17.48,17.49,17.42,17.46,20809.0,14.5537,14.562,14.5037,14.537,20809.0
2016-07-05 11:10:00,17.45,17.45,17.4,17.41,19755.0,14.5287,14.5287,14.4871,14.4954,19755.0
2016-07-05 11:15:00,17.42,17.46,17.41,17.46,22345.0,14.5037,14.537,14.4954,14.537,22345.0
2016-07-05 11:20:00,17.47,17.48,17.45,17.47,7427.0,14.5453,14.5537,14.5287,14.5453,7427.0
2016-07-05 11:25:00,17.47,17.47,17.44,17.44,12056.0,14.5453,14.5453,14.5204,14.5204,12056.0
2016-07-05 11:30:00,17.45,17.46,17.4,17.46,15991.0,14.5287,14.537,14.4871,14.537,15991.0
2016-07-05 11:35:00,17.46,17.46,17.43,17.43,22239.0,14.537,14.537,14.512,14.512,22239.0
2016-07-05 11:40:00,17.42,17.42,17.38,17.38,12855.0,14.5037,14.5037,14.4704,14.4704,12855.0
2016-07-05 11:45:00,17.38,17.4,17.36,17.39,22212.0,14.4704,14.4871,14.4538,14.4787,22212.0
2016-07-05 11:50:00,17.4,17.42,17.4,17.41,7251.0,14.4871,14.5037,14.4871,14.4954,7251.0
2016-07-05 11:55:00,17.41,17.43,17.39,17.43,13342.0,14.4954,14.512,14.4787,14.512,13342.0
2016-07-05 12:00:00,17.43,17.44,17.42,17.44,8455.0,14.512,14.5204,14.5037,14.5204,8455.0
2016-07-05 12:05:00,17.43,17.46,17.42,17.42,20653.0,14.512,14.537,14.5037,14.5037,20653.0
2016-07-05 12:10:00,17.43,17.46,17.42,17.45,11096.0,14.512,14.537,14.5037,14.5287,11096.0
2016-07-05 12:15:00,17.44,17.46,17.42,17.46,7728.0,14.5204,14.537,14.5037,14.537,7728.0
2016-07-05 12:20:00,17.46,17.47,17.45,17.46,2200.0,14.537,14.5453,14.5287,14.537,2200.0
2016-07-05 12:25:00,17.46,17.51,17.46,17.51,4600.0,14.537,14.5787,14.537,14.5787,4600.0
2016-07-05 12:30:00,17.52,17.54,17.51,17.54,8529.0,14.587,14.6036,14.5787,14.6036,8529.0
2016-07-05 12:35:00,17.54,17.56,17.52,17.52,18690.0,14.6036,14.6203,14.587,14.587,18690.0
2016-07-05 12:40:00,17.52,17.54,17.51,17.54,11214.0,14.587,14.6036,14.5787,14.6036,11214.0
2016-07-05 12:45:00,17.53,17.55,17.53,17.54,5195.0,14.5953,14.612,14.5953,14.6036,5195.0
2016-07-05 12:50:00,17.55,17.55,17.5,17.51,10275.0,14.612,14.612,14.5703,14.5787,10275.0
2016-07-05 12:55:00,17.5,17.52,17.5,17.51,3000.0,14.5703,14.587,14.5703,14.5787,3000.0
2016-07-05 13:00:00,17.52,17.56,17.51,17.55,4408.0,14.587,14.6203,14.5787,14.612,4408.0
2016-07-05 13:05:00,17.54,17.56,17.54,17.55,5530.0,14.6036,14.6203,14.6036,14.612,5530.0
2016-07-05 13:10:00,17.54,17.54,17.52,17.52,6571.0,14.6036,14.6036,14.587,14.587,6571.0
2016-07-05 13:15:00,17.51,17.52,17.48,17.49,13089.0,14.5787,14.587,14.5537,14.562,13089.0
2016-07-05 13:20:00,17.49,17.49,17.48,17.49,8102.0,14.562,14.562,14.5537,14.562,8102.0
2016-07-05 13:25:00,17.48,17.49,17.47,17.48,22358.0,14.5537,14.562,14.5453,14.5537,22358.0
2016-07-05 13:30:00,17.47,17.49,17.47,17.48,5771.0,14.5453,14.562,14.5453,14.5537,5771.0
2016-07-05 13:35:00,17.48,17.49,17.46,17.47,9549.0,14.5537,14.562,14.537,14.5453,9549.0
2016-07-05 13:40:00,17.47,17.47,17.41,17.41,15834.0,14.5453,14.5453,14.4954,14.4954,15834.0
2016-07-05 13:45:00,17.41,17.42,17.38,17.42,22085.0,14.4954,14.5037,14.4704,14.5037,22085.0
2016-07-05 13:50:00,17.43,17.43,17.39,17.4,12575.0,14.512,14.512,14.4787,14.4871,12575.0
2016-07-05 13:55:00,17.4,17.42,17.4,17.41,4400.0,14.4871,14.5037,14.4871,14.4954,4400.0
2016-07-05 14:00:00,17.41,17.47,17.4,17.46,15383.0,14.4954,14.5453,14.4871,14.537,15383.0
2016-07-05 14:05:00,17.47,17.47,17.44,17.45,12432.0,14.5453,14.5453,14.5204,14.5287,12432.0
2016-07-05 14:10:00,17.46,17.49,17.46,17.49,5311.0,14.537,14.562,14.537,14.562,5311.0
2016-07-05 14:15:00,17.49,17.51,17.49,17.51,7283.0,14.562,14.5787,14.562,14.5787,7283.0
2016-07-05 14:20:00,17.51,17.51,17.48,17.49,14053.0,14.5787,14.5787,14.5537,14.562,14053.0
2016-07-05 14:25:00,17.49,17.54,17.49,17.53,15272.0,14.562,14.6036,14.562,14.5953,15272.0
2016-07-05 14:30:00,17.53,17.54,17.51,17.54,5236.0,14.5953,14.6036,14.5787,14.6036,5236.0
2016-07-05 14:35:00,17.54,17.55,17.52,17.53,11820.0,14.6036,14.612,14.587,14.5953,11820.0
2016-07-05 14:40:00,17.53,17.54,17.52,17.52,9493.0,14.5953,14.6036,14.587,14.587,9493.0
2016-07-05 14:45:00,17.52,17.52,17.5,17.51,11838.0,14.587,14.587,14.5703,14.5787,11838.0
2016-07-05 14:50:00,17.5,17.51,17.48,17.49,12708.0,14.5703,14.5787,14.5537,14.562,12708.0
2016-07-05 14:55:00,17.48,17.5,17.48,17.49,5298.0,14.5537,14.5703,14.5537,14.562,5298.0
2016-07-05 15:00:00,17.49,17.52,17.49,17.52,9777.0,14.562,14.587,14.562,14.587,9777.0
2016-07-05 15:05:00,17.52,17.53,17.51,17.53,11620.0,14.587,14.5953,14.5787,14.5953,11620.0
2016-07-05 15:10:00,17.53,17.54,17.52,17.52,6305.0,14.5953,14.6036,14.587,14.587,6305.0
2016-07-05 15:15:00,17.53,17.56,17.52,17.55,9022.0,14.5953,14.6203,14.587,14.612,9022.0
2016-07-05 15:20:00,17.55,17.56,17.54,17.55,5100.0,14.612,14.6203,14.6036,14.612,5100.0
2016-07-05 15:25:00,17.56,17.56,17.55,17.56,5655.0,14.6203,14.6203,14.612,14.6203,5655.0
2016-07-05 15:30:00,17.55,17.62,17.54,17.6,31503.0,14.612,14.6702,14.6036,14.6536,31503.0
2016-07-05 15:35:00,17.6,17.62,17.59,17.62,96827.0,14.6536,14.6702,14.6453,14.6702,96827.0
2016-07-05 15:40:00,17.62,17.65,17.6,17.64,45382.0,14.6702,14.6952,14.6536,14.6869,45382.0
2016-07-05 15:45:00,17.63,17.67,17.6,17.6,103942.0,14.6786,14.7119,14.6536,14.6536,103942.0
2016-07-05 15:50:00,17.6,17.61,17.58,17.58,66663.0,14.6536,14.6619,14.6369,14.6369,66663.0
2016-07-05 15:55:00,17.59,17.59,17.57,17.57,70211.0,14.6453,14.6453,14.6286,14.6286,70211.0
2016-07-06 09:30:00,17.54,17.68,17.54,17.58,17431.0,14.6036,14.7202,14.6036,14.6369,17431.0
2016-07-06 09:35:00,17.6,17.6,17.52,17.6,9293.0,14.6536,14.6536,14.587,14.6536,9293.0
2016-07-06 09:40:00,17.58,17.75,17.55,17.69,72708.0,14.6369,14.7785,14.612,14.7285,72708.0
2016-07-06 09:45:00,17.69,17.7,17.65,17.66,11398.0,14.7285,14.7368,14.6952,14.7035,11398.0
2016-07-06 09:50:00,17.68,17.82,17.68,17.82,47279.0,14.7202,14.8368,14.7202,14.8368,47279.0
2016-07-06 09:55:00,17.83,17.9,17.83,17.87,31085.0,14.8451,14.9034,14.8451,14.8784,31085.0
2016-07-06 10:00:00,17.88,17.93,17.87,17.92,19114.0,14.8867,14.9283,14.8784,14.92,19114.0
2016-07-06 10:05:00,17.92,17.94,17.81,17.84,46563.0,14.92,14.9367,14.8284,14.8534,46563.0
2016-07-06 10:10:00,17.85,17.86,17.78,17.81,14683.0,14.8617,14.8701,14.8035,14.8284,14683.0
2016-07-06 10:15:00,17.8,17.82,17.75,17.77,27540.0,14.8201,14.8368,14.7785,14.7951,27540.0
2016-07-06 10:20:00,17.77,17.78,17.73,17.75,17076.0,14.7951,14.8035,14.7618,14.7785,17076.0
2016-07-06 10:25:00,17.75,17.8,17.73,17.76,26047.0,14.7785,14.8201,14.7618,14.7868,26047.0
2016-07-06 10:30:00,17.75,17.75,17.72,17.74,22457.0,14.7785,14.7785,14.7535,14.7701,22457.0
2016-07-06 10:35:00,17.74,17.79,17.72,17.77,13996.0,14.7701,14.8118,14.7535,14.7951,13996.0
2016-07-06 10:40:00,17.78,17.78,17.75,17.75,9459.0,14.8035,14.8035,14.7785,14.7785,9459.0
2016-07-06 10:45:00,17.74,17.84,17.74,17.84,14305.0,14.7701,14.8534,14.7701,14.8534,14305.0
2016-07-06 10:50:00,17.84,17.88,17.82,17.85,15017.0,14.8534,14.8867,14.8368,14.8617,15017.0
2016-07-06 10:55:00,17.86,17.88,17.82,17.88,9784.0,14.8701,14.8867,14.8368,14.8867,9784.0
2016-07-06 11:00:00,17.88,17.95,17.88,17.93,17494.0,14.8867,14.945,14.8867,14.9283,17494.0
2016-07-06 11:05:00,17.93,17.96,17.91,17.92,60838.0,14.9283,14.9533,14.9117,14.92,60838.0
2016-07-06 11:10:00,17.93,17.99,17.93,17.96,53348.0,14.9283,14.9783,14.9283,14.9533,53348.0
2016-07-06 11:15:00,17.97,17.98,17.96,17.97,18993.0,14.9616,14.97,14.9533,14.9616,18993.0
2016-07-06 11:20:00,17.97,17.97,17.84,17.84,21204.0,14.9616,14.9616,14.8534,14.8534,21204.0
2016-07-06 11:25:00,17.85,17.85,17.78,17.79,15745.0,14.8617,14.8617,14.8035,14.8118,15745.0
2016-07-06 11:30:00,17.79,17.79,17.7,17.7,38055.0,14.8118,14.8118,14.7368,14.7368,38055.0
2016-07-06 11:35:00,17.7,17.76,17.7,17.74,18404.0,14.7368,14.7868,14.7368,14.7701,18404.0
2016-07-06 11:40:00,17.73,17.74,17.69,17.7,30602.0,14.7618,14.7701,14.7285,14.7368,30602.0
2016-07-06 11:45:00,17.7,17.75,17.7,17.75,21569.0,14.7368,14.7785,14.7368,14.7785,21569.0
2016-07-06 11:50:00,17.75,17.81,17.74,17.77,31192.0,14.7785,14.8284,14.7701,14.7951,31192.0
2016-07-06 11:55:00,17.78,17.84,17.77,17.84,19788.0,14.8035,14.8534,14.7951,14.8534,19788.0
2016-07-06 12:00:00,17.84,17.91,17.83,17.9,24000.0,14.8534,14.9117,14.8451,14.9034,24000.0
2016-07-06 12:05:00,17.91,17.97,17.91,17.96,24481.0,14.9117,14.9616,14.9117,14.9533,24481.0
2016-07-06 12:10:00,17.95,17.97,17.93,17.95,18770.0,14.945,14.9616,14.9283,14.945,18770.0
2016-07-06 12:15:00,17.95,17.97,17.92,17.96,14402.0,14.945,14.9616,14.92,14.9533,14402.0
2016-07-06 12:20:00,17.97,18.0,17.96,17.98,11063.0,14.9616,14.9866,14.9533,14.97,11063.0
2016-07-06 12:25:00,17.98,18.01,17.98,18.0,19718.0,14.97,14.9949,14.97,14.9866,19718.0
2016-07-06 12:30:00,18.0,18.02,17.99,17.99,15221.0,14.9866,15.0033,14.9783,14.9783,15221.0
2016-07-06 12:35:00,17.98,18.01,17.95,17.99,16534.0,14.97,14.9949,14.945,14.9783,16534.0
2016-07-06 12:40:00,17.98,18.03,17.98,18.02,13953.0,14.97,15.0116,14.97,15.0033,13953.0
2016-07-06 12:45:00,18.0,18.0,17.94,17.97,9156.0,14.9866,14.9866,14.9367,14.9616,9156.0
2016-07-06 12:50:00,17.97,18.01,17.95,17.97,18936.0,14.9616,14.9949,14.945,14.9616,18936.0
2016-07-06 12:55:00,17.98,18.0,17.96,18.0,11062.0,14.97,14.9866,14.9533,14.9866,11062.0
2016-07-06 13:00:00,18.0,18.05,17.99,18.03,22959.0,14.9866,15.0283,14.9783,15.0116,22959.0
2016-07-06 13:05:00,18.03,18.06,18.02,18.06,10304.0,15.0116,15.0366,15.0033,15.0366,10304.0
2016-07-06 13:10:00,18.05,18.07,18.05,18.07,10159.0,15.0283,15.0449,15.0283,15.0449,10159.0
2016-07-06 13:15:00,18.07,18.09,18.05,18.05,15848.0,15.0449,15.0616,15.0283,15.0283,15848.0
2016-07-06 13:20:00,18.06,18.06,18.0,18.02,24091.0,15.0366,15.0366,14.9866,15.0033,24091.0
2016-07-06 13:25:00,18.03,18.08,18.0,18.08,12800.0,15.0116,15.0532,14.9866,15.0532,12800.0
2016-07-06 13:30:00,18.08,18.09,18.06,18.06,13226.0,15.0532,15.0616,15.0366,15.0366,13226.0
2016-07-06 13:35:00,18.07,18.07,18.04,18.05,14891.0,15.0449,15.0449,15.0199,15.0283,14891.0
2016-07-06 13:40:00,18.06,18.07,18.03,18.04,20047.0,15.0366,15.0449,15.0116,15.0199,20047.0
2016-07-06 13:45:00,18.03,18.05,18.02,18.04,14208.0,15.0116,15.0283,15.0033,15.0199,14208.0
2016-07-06 13:50:00,18.05,18.09,18.05,18.07,14724.0,15.0283,15.0616,15.0283,15.0449,14724.0
2016-07-06 13:55:00,18.07,18.1,18.07,18.09,8814.0,15.0449,15.0699,15.0449,15.0616,8814.0
2016-07-06 14:00:00,18.1,18.11,18.01,18.09,23004.0,15.0699,15.0782,14.9949,15.0616,23004.0
2016-07-06 14:05:00,18.09,18.11,18.08,18.1,6375.0,15.0616,15.0782,15.0532,15.0699,6375.0
2016-07-06 14:10:00,18.1,18.1,18.07,18.07,13810.0,15.0699,15.0699,15.0449,15.0449,13810.0
2016-07-06 14:15:00,18.07,18.14,18.06,18.14,29324.0,15.0449,15.1032,15.0366,15.1032,29324.0
2016-07-06 14:20:00,18.15,18.16,18.11,18.12,24705.0,15.1115,15.1198,15.0782,15.0865,24705.0
2016-07-06 14:25:00,18.11,18.11,18.08,18.11,9000.0,15.0782,15.0782,15.0532,15.0782,9000.0
2016-07-06 14:30:00,18.11,18.12,18.1,18.12,10717.0,15.0782,15.0865,15.0699,15.0865,10717.0
2016-07-06 14:35:00,18.12,18.17,18.11,18.17,28066.0,15.0865,15.1282,15.0782,15.1282,28066.0
2016-07-06 14:40:00,18.17,18.17,18.13,18.17,15922.0,15.1282,15.1282,15.0949,15.1282,15922.0
2016-07-06 14:45:00,18.17,18.18,18.14,18.14,33043.0,15.1282,15.1365,15.1032,15.1032,33043.0
2016-07-06 14:50:00,18.14,18.17,18.13,18.16,7080.0,15.1032,15.1282,15.0949,15.1198,7080.0
2016-07-06 14:55:00,18.17,18.17,18.15,18.15,11362.0,15.1282,15.1282,15.1115,15.1115,11362.0
2016-07-06 15:00:00,18.16,18.17,18.13,18.13,28638.0,15.1198,15.1282,15.0949,15.0949,28638.0
2016-07-06 15:05:00,18.13,18.15,18.12,18.14,11402.0,15.0949,15.1115,15.0865,15.1032,11402.0
2016-07-06 15:10:00,18.13,18.15,18.11,18.15,14933.0,15.0949,15.1115,15.0782,15.1115,14933.0
2016-07-06 15:15:00,18.15,18.15,18.13,18.13,28174.0,15.1115,15.1115,15.0949,15.0949,28174.0
2016-07-06 15:20:00,18.12,18.13,18.1,18.12,19731.0,15.0865,15.0949,15.0699,15.0865,19731.0
2016-07-06 15:25:00,18.11,18.13,18.08,18.13,50776.0,15.0782,15.0949,15.0532,15.0949,50776.0
2016-07-06 15:30:00,18.12,18.13,18.1,18.12,51149.0,15.0865,15.0949,15.0699,15.0865,51149.0
2016-07-06 15:35:00,18.13,18.16,18.12,18.15,62447.0,15.0949,15.1198,15.0865,15.1115,62447.0
2016-07-06 15:40:00,18.15,18.15,18.1,18.12,91194.0,15.1115,15.1115,15.0699,15.0865,91194.0
2016-07-06 15:45:00,18.11,18.12,18.08,18.09,74842.0,15.0782,15.0865,15.0532,15.0616,74842.0
2016-07-06 15:50:00,18.09,18.1,18.07,18.09,84167.0,15.0616,15.0699,15.0449,15.0616,84167.0
2016-07-06 15:55:00,18.09,18.1,18.07,18.09,292816.0,15.0616,15.0699,15.0449,15.0616,292816.0
2016-07-07 09:30:00,18.08,18.18,18.08,18.14,19603.0,15.0532,15.1365,15.0532,15.1032,19603.0
2016-07-07 09:35:00,18.14,18.23,18.05,18.09,53703.0,15.1032,15.1781,15.0283,15.0616,53703.0
2016-07-07 09:40:00,18.1,18.36,18.1,18.34,40070.0,15.0699,15.2864,15.0699,15.2697,40070.0
2016-07-07 09:45:00,18.32,18.34,18.29,18.34,15392.0,15.253,15.2697,15.2281,15.2697,15392.0
2016-07-07 09:50:00,18.35,18.39,18.35,18.38,27005.0,15.278,15.3113,15.278,15.303,27005.0
2016-07-07 09:55:00,18.38,18.39,18.34,18.36,17336.0,15.303,15.3113,15.2697,15.2864,17336.0
2016-07-07 10:00:00,18.36,18.36,18.29,18.3,14514.0,15.2864,15.2864,15.2281,15.2364,14514.0
2016-07-07 10:05:00,18.32,18.32,18.27,18.27,8700.0,15.253,15.253,15.2114,15.2114,8700.0
2016-07-07 10:10:00,18.27,18.27,18.25,18.26,8954.0,15.2114,15.2114,15.1948,15.2031,8954.0
2016-07-07 10:15:00,18.26,18.35,18.26,18.35,30922.0,15.2031,15.278,15.2031,15.278,30922.0
2016-07-07 10:20:00,18.35,18.35,18.28,18.3,14351.0,15.278,15.278,15.2197,15.2364,14351.0
2016-07-07 10:25:00,18.3,18.33,18.28,18.32,10101.0,15.2364,15.2614,15.2197,15.253,10101.0
2016-07-07 10:30:00,18.33,18.35,18.3,18.35,22421.0,15.2614,15.278,15.2364,15.278,22421.0
2016-07-07 10:35:00,18.34,18.35,18.31,18.34,27681.0,15.2697,15.278,15.2447,15.2697,27681.0
2016-07-07 10:40:00,18.34,18.36,18.3,18.31,22424.0,15.2697,15.2864,15.2364,15.2447,22424.0
2016-07-07 10:45:00,18.31,18.33,18.25,18.29,25978.0,15.2447,15.2614,15.1948,15.2281,25978.0
2016-07-07 10:50:00,18.29,18.35,18.26,18.27,26220.0,15.2281,15.278,15.2031,15.2114,26220.0
2016-07-07 10:55:00,18.27,18.28,18.24,18.25,26807.0,15.2114,15.2197,15.1864,15.1948,26807.0
2016-07-07 11:00:00,18.25,18.28,18.2,18.22,23230.0,15.1948,15.2197,15.1531,15.1698,23230.0
2016-07-07 11:05:00,18.21,18.27,18.21,18.25,8401.0,15.1615,15.2114,15.1615,15.1948,8401.0
2016-07-07 11:10:00,18.26,18.3,18.24,18.29,19371.0,15.2031,15.2364,15.1864,15.2281,19371.0
2016-07-07 11:15:00,18.29,18.33,18.24,18.26,30957.0,15.2281,15.2614,15.1864,15.2031,30957.0
2016-07-07 11:20:00,18.26,18.3,18.26,18.27,11080.0,15.2031,15.2364,15.2031,15.2114,11080.0
2016-07-07 11:25:00,18.26,18.28,18.25,18.28,8502.0,15.2031,15.2197,15.1948,15.2197,8502.0
2016-07-07 11:30:00,18.28,18.29,18.25,18.29,14042.0,15.2197,15.2281,15.1948,15.2281,14042.0
2016-07-07 11:35:00,18.3,18.33,18.3,18.32,18367.0,15.2364,15.2614,15.2364,15.253,18367.0
2016-07-07 11:40:00,18.32,18.33,18.27,18.28,12399.0,15.253,15.2614,15.2114,15.2197,12399.0
2016-07-07 11:45:00,18.27,18.27,18.24,18.26,28568.0,15.2114,15.2114,15.1864,15.2031,28568.0
2016-07-07 11:50:00,18.26,18.28,18.23,18.28,23786.0,15.2031,15.2197,15.1781,15.2197,23786.0
2016-07-07 11:55:00,18.28,18.36,18.28,18.34,89306.0,15.2197,15.2864,15.2197,15.2697,89306.0
2016-07-07 12:00:00,18.34,18.37,18.3,18.32,22095.0,15.2697,15.2947,15.2364,15.253,22095.0
2016-07-07 12:05:00,18.32,18.32,18.27,18.3,17743.0,15.253,15.253,15.2114,15.2364,17743.0
2016-07-07 12:10:00,18.31,18.33,18.28,18.31,10058.0,15.2447,15.2614,15.2197,15.2447,10058.0
2016-07-07 12:15:00,18.31,18.31,18.27,18.28,12830.0,15.2447,15.2447,15.2114,15.2197,12830.0
2016-07-07 12:20:00,18.29,18.3,18.26,18.26,14743.0,15.2281,15.2364,15.2031,15.2031,14743.0
2016-07-07 12:25:00,18.26,18.31,18.23,18.3,13099.0,15.2031,15.2447,15.1781,15.2364,13099.0
2016-07-07 12:30:00,18.29,18.32,18.29,18.3,11295.0,15.2281,15.253,15.2281,15.2364,11295.0
2016-07-07 12:35:00,18.29,18.31,18.28,18.3,16178.0,15.2281,15.2447,15.2197,15.2364,16178.0
2016-07-07 12:40:00,18.31,18.31,18.28,18.3,16355.0,15.2447,15.2447,15.2197,15.2364,16355.0
2016-07-07 12:45:00,18.3,18.31,18.28,18.28,12193.0,15.2364,15.2447,15.2197,15.2197,12193.0
2016-07-07 12:50:00,18.29,18.3,18.23,18.23,18862.0,15.2281,15.2364,15.1781,15.1781,18862.0
2016-07-07 12:55:00,18.23,18.25,18.21,18.22,10976.0,15.1781,15.1948,15.1615,15.1698,10976.0
2016-07-07 13:00:00,18.22,18.25,18.18,18.25,29499.0,15.1698,15.1948,15.1365,15.1948,29499.0
2016-07-07 13:05:00,18.25,18.27,18.24,18.25,37910.0,15.1948,15.2114,15.1864,15.1948,37910.0
2016-07-07 13:10:00,18.25,18.27,18.25,18.26,13722.0,15.1948,15.2114,15.1948,15.2031,13722.0
2016-07-07 13:15:00,18.26,18.28,18.25,18.28,8885.0,15.2031,15.2197,15.1948,15.2197,8885.0
2016-07-07 13:20:00,18.28,18.3,18.28,18.3,18441.0,15.2197,15.2364,15.2197,15.2364,18441.0
2016-07-07 13:25:00,18.3,18.31,18.28,18.29,19875.0,15.2364,15.2447,15.2197,15.2281,19875.0
2016-07-07 13:30:00,18.3,18.31,18.28,18.3,10933.0,15.2364,15.2447,15.2197,15.2364,10933.0
2016-07-07 13:35:00,18.3,18.32,18.29,18.32,18590.0,15.2364,15.253,15.2281,15.253,18590.0
2016-07-07 13:40:00,18.32,18.34,18.3,18.34,25692.0,15.253,15.2697,15.2364,15.2697,25692.0
2016-07-07 13:45:00,18.34,18.34,18.3,18.3,38927.0,15.2697,15.2697,15.2364,15.2364,38927.0
2016-07-07 13:50:00,18.3,18.3,18.27,18.28,17111.0,15.2364,15.2364,15.2114,15.2197,17111.0
2016-07-07 13:55:00,18.28,18.3,18.26,18.29,15193.0,15.2197,15.2364,15.2031,15.2281,15193.0
2016-07-07 14:00:00,18.28,18.31,18.26,18.3,20185.0,15.2197,15.2447,15.2031,15.2364,20185.0
2016-07-07 14:05:00,18.3,18.3,18.2,18.2,10583.0,15.2364,15.2364,15.1531,15.1531,10583.0
2016-07-07 14:10:00,18.2,18.2,18.15,18.18,10134.0,15.1531,15.1531,15.1115,15.1365,10134.0
2016-07-07 14:15:00,18.19,18.23,18.18,18.2,13705.0,15.1448,15.1781,15.1365,15.1531,13705.0
2016-07-07 14:20:00,18.19,18.23,18.19,18.19,8301.0,15.1448,15.1781,15.1448,15.1448,8301.0
2016-07-07 14:25:00,18.19,18.23,18.19,18.2,18396.0,15.1448,15.1781,15.1448,15.1531,18396.0
2016-07-07 14:30:00,18.21,18.23,18.2,18.21,26144.0,15.1615,15.1781,15.1531,15.1615,26144.0
2016-07-07 14:35:00,18.21,18.23,18.2,18.21,21461.0,15.1615,15.1781,15.1531,15.1615,21461.0
2016-07-07 14:40:00,18.21,18.24,18.21,18.23,27834.0,15.1615,15.1864,15.1615,15.1781,27834.0
2016-07-07 14:45:00,18.24,18.26,18.24,18.26,29538.0,15.1864,15.2031,15.1864,15.2031,29538.0
2016-07-07 14:50:00,18.26,18.27,18.23,18.24,24274.0,15.2031,15.2114,15.1781,15.1864,24274.0
2016-07-07 14:55:00,18.24,18.25,18.2,18.2,14625.0,15.1864,15.1948,15.1531,15.1531,14625.0
2016-07-07 15:00:00,18.2,18.23,18.19,18.23,13605.0,15.1531,15.1781,15.1448,15.1781,13605.0
2016-07-07 15:05:00,18.23,18.29,18.22,18.29,17104.0,15.1781,15.2281,15.1698,15.2281,17104.0
2016-07-07 15:10:00,18.29,18.29,18.26,18.26,12185.0,15.2281,15.2281,15.2031,15.2031,12185.0
2016-07-07 15:15:00,18.25,18.26,18.22,18.25,18607.0,15.1948,15.2031,15.1698,15.1948,18607.0
2016-07-07 15:20:00,18.25,18.25,18.21,18.23,14323.0,15.1948,15.1948,15.1615,15.1781,14323.0
2016-07-07 15:25:00,18.23,18.23,18.2,18.22,13921.0,15.1781,15.1781,15.1531,15.1698,13921.0
2016-07-07 15:30:00,18.23,18.28,18.23,18.28,19780.0,15.1781,15.2197,15.1781,15.2197,19780.0
2016-07-07 15:35:00,18.28,18.28,18.25,18.27,28651.0,15.2197,15.2197,15.1948,15.2114,28651.0
2016-07-07 15:40:00,18.27,18.29,18.22,18.23,38741.0,15.2114,15.2281,15.1698,15.1781,38741.0
2016-07-07 15:45:00,18.23,18.24,18.22,18.22,34817.0,15.1781,15.1864,15.1698,15.1698,34817.0
2016-07-07 15:50:00,18.22,18.23,18.19,18.21,46487.0,15.1698,15.1781,15.1448,15.1615,46487.0
2016-07-07 15:55:00,18.22,18.23,18.22,18.22,72550.0,15.1698,15.1781,15.1698,15.1698,72550.0
2016-07-08 09:30:00,18.45,18.59,18.45,18.57,32090.0,15.3613,15.4778,15.3613,15.4612,32090.0
2016-07-08 09:35:00,18.56,18.64,18.55,18.57,23847.0,15.4529,15.5195,15.4445,15.4612,23847.0
2016-07-08 09:40:00,18.58,18.69,18.58,18.67,32235.0,15.4695,15.5611,15.4695,15.5445,32235.0
2016-07-08 09:45:00,18.67,18.87,18.65,18.83,80487.0,15.5445,15.711,15.5278,15.6777,80487.0
2016-07-08 09:50:00,18.82,18.91,18.8,18.9,44620.0,15.6693,15.7443,15.6527,15.736,44620.0
2016-07-08 09:55:00,18.89,18.93,18.89,18.91,37245.0,15.7276,15.7609,15.7276,15.7443,37245.0
2016-07-08 10:00:00,18.92,18.94,18.88,18.93,33644.0,15.7526,15.7693,15.7193,15.7609,33644.0
2016-07-08 10:05:00,18.92,18.95,18.86,18.93,43370.0,15.7526,15.7776,15.7026,15.7609,43370.0
2016-07-08 10:10:00,18.93,18.98,18.91,18.98,92775.0,15.7609,15.8026,15.7443,15.8026,92775.0
2016-07-08 10:15:00,18.97,18.97,18.85,18.85,71105.0,15.7942,15.7942,15.6943,15.6943,71105.0
2016-07-08 10:20:00,18.85,18.86,18.73,18.86,64610.0,15.6943,15.7026,15.5944,15.7026,64610.0
2016-07-08 10:25:00,18.85,18.92,18.84,18.91,6559.0,15.6943,15.7526,15.686,15.7443,6559.0
2016-07-08 10:30:00,18.92,18.94,18.85,18.86,23328.0,15.7526,15.7693,15.6943,15.7026,23328.0
2016-07-08 10:35:00,18.87,18.94,18.86,18.92,7200.0,15.711,15.7693,15.7026,15.7526,7200.0
2016-07-08 10:40:00,18.91,18.95,18.91,18.93,22333.0,15.7443,15.7776,15.7443,15.7609,22333.0
2016-07-08 10:45:00,18.93,18.98,18.92,18.96,29300.0,15.7609,15.8026,15.7526,15.7859,29300.0
2016-07-08 10:50:00,18.97,18.99,18.94,18.97,41343.0,15.7942,15.8109,15.7693,15.7942,41343.0
2016-07-08 10:55:00,18.97,19.06,18.96,19.06,311183.0,15.7942,15.8692,15.7859,15.8692,311183.0
2016-07-08 11:00:00,19.05,19.06,18.99,18.99,39046.0,15.8608,15.8692,15.8109,15.8109,39046.0
2016-07-08 11:05:00,19.0,19.0,18.95,18.95,27351.0,15.8192,15.8192,15.7776,15.7776,27351.0
2016-07-08 11:10:00,18.95,18.97,18.94,18.96,32887.0,15.7776,15.7942,15.7693,15.7859,32887.0
2016-07-08 11:15:00,18.96,19.0,18.94,18.99,66063.0,15.7859,15.8192,15.7693,15.8109,66063.0
2016-07-08 11:20:00,18.99,19.0,18.95,18.95,15533.0,15.8109,15.8192,15.7776,15.7776,15533.0
2016-07-08 11:25:00,18.96,19.0,18.96,18.98,69912.0,15.7859,15.8192,15.7859,15.8026,69912.0
2016-07-08 11:30:00,18.98,18.98,18.96,18.97,19144.0,15.8026,15.8026,15.7859,15.7942,19144.0
2016-07-08 11:35:00,18.98,19.0,18.96,18.99,10950.0,15.8026,15.8192,15.7859,15.8109,10950.0
2016-07-08 11:40:00,18.99,19.0,18.97,18.98,20935.0,15.8109,15.8192,15.7942,15.8026,20935.0
2016-07-08 11:45:00,18.97,18.98,18.96,18.97,29766.0,15.7942,15.8026,15.7859,15.7942,29766.0
2016-07-08 11:50:00,18.96,18.98,18.96,18.98,14435.0,15.7859,15.8026,15.7859,15.8026,14435.0
2016-07-08 11:55:00,18.98,19.0,18.96,18.96,21204.0,15.8026,15.8192,15.7859,15.7859,21204.0
2016-07-08 12:00:00,18.96,18.97,18.95,18.96,28913.0,15.7859,15.7942,15.7776,15.7859,28913.0
2016-07-08 12:05:00,18.95,18.98,18.94,18.96,21306.0,15.7776,15.8026,15.7693,15.7859,21306.0
2016-07-08 12:10:00,18.97,18.98,18.96,18.97,23830.0,15.7942,15.8026,15.7859,15.7942,23830.0
2016-07-08 12:15:00,18.98,18.99,18.96,18.97,18313.0,15.8026,15.8109,15.7859,15.7942,18313.0
2016-07-08 12:20:00,18.97,18.97,18.95,18.97,32372.0,15.7942,15.7942,15.7776,15.7942,32372.0
2016-07-08 12:25:00,18.96,18.98,18.96,18.96,30411.0,15.7859,15.8026,15.7859,15.7859,30411.0
2016-07-08 12:30:00,18.96,18.99,18.94,18.95,26294.0,15.7859,15.8109,15.7693,15.7776,26294.0
2016-07-08 12:35:00,18.96,18.97,18.95,18.97,13500.0,15.7859,15.7942,15.7776,15.7942,13500.0
2016-07-08 12:40:00,18.98,18.99,18.96,18.98,17800.0,15.8026,15.8109,15.7859,15.8026,17800.0
2016-07-08 12:45:00,18.98,19.01,18.97,19.0,43869.0,15.8026,15.8275,15.7942,15.8192,43869.0
2016-07-08 12:50:00,19.0,19.06,19.0,19.03,19335.0,15.8192,15.8692,15.8192,15.8442,19335.0
2016-07-08 12:55:00,19.03,19.06,19.02,19.05,15768.0,15.8442,15.8692,15.8359,15.8608,15768.0
2016-07-08 13:00:00,19.05,19.06,19.04,19.05,30777.0,15.8608,15.8692,15.8525,15.8608,30777.0
2016-07-08 13:05:00,19.04,19.06,19.04,19.06,14835.0,15.8525,15.8692,15.8525,15.8692,14835.0
2016-07-08 13:10:00,19.06,19.08,19.04,19.06,19985.0,15.8692,15.8858,15.8525,15.8692,19985.0
2016-07-08 13:15:00,19.06,19.07,19.05,19.07,14910.0,15.8692,15.8775,15.8608,15.8775,14910.0
2016-07-08 13:20:00,19.07,19.12,19.06,19.08,26439.0,15.8775,15.9191,15.8692,15.8858,26439.0
2016-07-08 13:25:00,19.07,19.1,19.07,19.1,16166.0,15.8775,15.9025,15.8775,15.9025,16166.0
2016-07-08 13:30:00,19.1,19.14,19.09,19.13,36220.0,15.9025,15.9358,15.8941,15.9274,36220.0
2016-07-08 13:35:00,19.13,19.14,19.09,19.14,51590.0,15.9274,15.9358,15.8941,15.9358,51590.0
2016-07-08 13:40:00,19.14,19.15,19.12,19.14,23742.0,15.9358,15.9441,15.9191,15.9358,23742.0
2016-07-08 13:45:00,19.14,19.15,19.13,19.13,16125.0,15.9358,15.9441,15.9274,15.9274,16125.0
2016-07-08 13:50:00,19.13,19.13,19.1,19.12,20434.0,15.9274,15.9274,15.9025,15.9191,20434.0
2016-07-08 13:55:00,19.11,19.11,19.1,19.1,14863.0,15.9108,15.9108,15.9025,15.9025,14863.0
2016-07-08 14:00:00,19.11,19.11,19.09,19.11,26967.0,15.9108,15.9108,15.8941,15.9108,26967.0
2016-07-08 14:05:00,19.1,19.1,19.08,19.08,29568.0,15.9025,15.9025,15.8858,15.8858,29568.0
2016-07-08 14:10:00,19.09,19.09,19.08,19.08,2822.0,15.8941,15.8941,15.8858,15.8858,2822.0
2016-07-08 14:15:00,19.08,19.09,19.06,19.07,17840.0,15.8858,15.8941,15.8692,15.8775,17840.0
2016-07-08 14:20:00,19.06,19.08,19.05,19.06,22921.0,15.8692,15.8858,15.8608,15.8692,22921.0
2016-07-08 14:25:00,19.06,19.06,19.05,19.05,36197.0,15.8692,15.8692,15.8608,15.8608,36197.0
2016-07-08 14:30:00,19.05,19.1,19.05,19.09,25448.0,15.8608,15.9025,15.8608,15.8941,25448.0
2016-07-08 14:35:00,19.09,19.09,19.03,19.03,14958.0,15.8941,15.8941,15.8442,15.8442,14958.0
2016-07-08 14:40:00,19.02,19.03,19.01,19.01,15466.0,15.8359,15.8442,15.8275,15.8275,15466.0
2016-07-08 14:45:00,19.02,19.03,19.01,19.02,30437.0,15.8359,15.8442,15.8275,15.8359,30437.0
2016-07-08 14:50:00,19.02,19.07,19.02,19.05,49233.0,15.8359,15.8775,15.8359,15.8608,49233.0
2016-07-08 14:55:00,19.06,19.06,19.03,19.04,31018.0,15.8692,15.8692,15.8442,15.8525,31018.0
2016-07-08 15:00:00,19.04,19.06,19.03,19.05,31919.0,15.8525,15.8692,15.8442,15.8608,31919.0
2016-07-08 15:05:00,19.05,19.06,19.03,19.06,54717.0,15.8608,15.8692,15.8442,15.8692,54717.0
2016-07-08 15:10:00,19.07,19.09,19.07,19.09,13022.0,15.8775,15.8941,15.8775,15.8941,13022.0
2016-07-08 15:15:00,19.09,19.09,19.06,19.06,9320.0,15.8941,15.8941,15.8692,15.8692,9320.0
2016-07-08 15:20:00,19.05,19.06,19.04,19.04,10302.0,15.8608,15.8692,15.8525,15.8525,10302.0
2016-07-08 15:25:00,19.05,19.06,19.02,19.02,20417.0,15.8608,15.8692,15.8359,15.8359,20417.0
2016-07-08 15:30:00,19.02,19.05,19.01,19.05,59784.0,15.8359,15.8608,15.8275,15.8608,59784.0
2016-07-08 15:35:00,19.05,19.08,19.04,19.08,27250.0,15.8608,15.8858,15.8525,15.8858,27250.0
2016-07-08 15:40:00,19.07,19.08,19.06,19.07,54784.0,15.8775,15.8858,15.8692,15.8775,54784.0
2016-07-08 15:45:00,19.07,19.1,19.06,19.08,130348.0,15.8775,15.9025,15.8692,15.8858,130348.0
2016-07-08 15:50:00,19.09,19.09,19.08,19.09,53879.0,15.8941,15.8941,15.8858,15.8941,53879.0
2016-07-08 15:55:00,19.09,19.11,19.08,19.09,194975.0,15.8941,15.9108,15.8858,15.8941,194975.0
2016-07-11 09:30:00,19.19,19.28,19.12,19.2,41157.0,15.9774,16.0523,15.9191,15.9857,41157.0
2016-07-11 09:35:00,19.21,19.3,19.15,19.16,70326.0,15.9941,16.069,15.9441,15.9524,70326.0
2016-07-11 09:40:00,19.16,19.31,19.13,19.26,21045.0,15.9524,16.0773,15.9274,16.0357,21045.0
2016-07-11 09:45:00,19.24,19.29,19.2,19.22,10690.0,16.019,16.0607,15.9857,16.0024,10690.0
2016-07-11 09:50:00,19.23,19.23,19.18,19.2,25275.0,16.0107,16.0107,15.9691,15.9857,25275.0
2016-07-11 09:55:00,19.21,19.22,19.18,19.18,23324.0,15.9941,16.0024,15.9691,15.9691,23324.0
2016-07-11 10:00:00,19.18,19.21,19.14,19.17,20305.0,15.9691,15.9941,15.9358,15.9608,20305.0
2016-07-11 10:05:00,19.17,19.18,19.13,19.14,13310.0,15.9608,15.9691,15.9274,15.9358,13310.0
2016-07-11 10:10:00,19.15,19.15,19.02,19.03,21583.0,15.9441,15.9441,15.8359,15.8442,21583.0
2016-07-11 10:15:00,19.03,19.08,19.01,19.01,12057.0,15.8442,15.8858,15.8275,15.8275,12057.0
2016-07-11 10:20:00,19.01,19.02,18.94,18.94,11879.0,15.8275,15.8359,15.7693,15.7693,11879.0
2016-07-11 10:25:00,18.94,18.99,18.93,18.99,27848.0,15.7693,15.8109,15.7609,15.8109,27848.0
2016-07-11 10:30:00,18.98,19.02,18.97,19.0,8548.0,15.8026,15.8359,15.7942,15.8192,8548.0
2016-07-11 10:35:00,19.0,19.05,19.0,19.04,18575.0,15.8192,15.8608,15.8192,15.8525,18575.0
2016-07-11 10:40:00,19.04,19.07,19.01,19.06,22525.0,15.8525,15.8775,15.8275,15.8692,22525.0
2016-07-11 10:45:00,19.06,19.06,19.03,19.06,12318.0,15.8692,15.8692,15.8442,15.8692,12318.0
2016-07-11 10:50:00,19.05,19.08,19.05,19.05,17206.0,15.8608,15.8858,15.8608,15.8608,17206.0
2016-07-11 10:55:00,19.04,19.08,19.02,19.08,6402.0,15.8525,15.8858,15.8359,15.8858,6402.0
2016-07-11 11:00:00,19.09,19.11,19.08,19.09,22706.0,15.8941,15.9108,15.8858,15.8941,22706.0
2016-07-11 11:05:00,19.1,19.1,19.03,19.04,27923.0,15.9025,15.9025,15.8442,15.8525,27923.0
2016-07-11 11:10:00,19.03,19.06,19.03,19.05,7831.0,15.8442,15.8692,15.8442,15.8608,7831.0
2016-07-11 11:15:00,19.04,19.07,19.01,19.07,11282.0,15.8525,15.8775,15.8275,15.8775,11282.0
2016-07-11 11:20:00,19.06,19.07,19.03,19.04,13820.0,15.8692,15.8775,15.8442,15.8525,13820.0
2016-07-11 11:25:00,19.04,19.04,19.01,19.02,7321.0,15.8525,15.8525,15.8275,15.8359,7321.0
2016-07-11 11:30:00,19.01,19.14,19.01,19.13,13722.0,15.8275,15.9358,15.8275,15.9274,13722.0
2016-07-11 11:35:00,19.12,19.13,19.08,19.1,13309.0,15.9191,15.9274,15.8858,15.9025,13309.0
2016-07-11 11:40:00,19.1,19.1,19.07,19.08,5977.0,15.9025,15.9025,15.8775,15.8858,5977.0
2016-07-11 11:45:00,19.09,19.09,19.05,19.08,8926.0,15.8941,15.8941,15.8608,15.8858,8926.0
2016-07-11 11:50:00,19.09,19.1,19.08,19.1,8793.0,15.8941,15.9025,15.8858,15.9025,8793.0
2016-07-11 11:55:00,19.1,19.1,19.02,19.03,21562.0,15.9025,15.9025,15.8359,15.8442,21562.0
2016-07-11 12:00:00,19.04,19.06,19.03,19.03,9186.0,15.8525,15.8692,15.8442,15.8442,9186.0
2016-07-11 12:05:00,19.02,19.07,19.01,19.05,66982.0,15.8359,15.8775,15.8275,15.8608,66982.0
2016-07-11 12:10:00,19.04,19.07,19.04,19.06,6619.0,15.8525,15.8775,15.8525,15.8692,6619.0
2016-07-11 12:15:00,19.07,19.07,19.04,19.07,8300.0,15.8775,15.8775,15.8525,15.8775,8300.0
2016-07-11 12:20:00,19.06,19.07,19.05,19.06,5029.0,15.8692,15.8775,15.8608,15.8692,5029.0
2016-07-11 12:25:00,19.06,19.09,19.06,19.08,3578.0,15.8692,15.8941,15.8692,15.8858,3578.0
2016-07-11 12:30:00,19.09,19.1,19.08,19.09,6900.0,15.8941,15.9025,15.8858,15.8941,6900.0
2016-07-11 12:35:00,19.07,19.13,19.06,19.13,12994.0,15.8775,15.9274,15.8692,15.9274,12994.0
2016-07-11 12:40:00,19.12,19.12,19.1,19.12,6925.0,15.9191,15.9191,15.9025,15.9191,6925.0
2016-07-11 12:45:00,19.12,19.12,19.1,19.1,8500.0,15.9191,15.9191,15.9025,15.9025,8500.0
2016-07-11 12:50:00,19.11,19.12,19.1,19.11,7600.0,15.9108,15.9191,15.9025,15.9108,7600.0
2016-07-11 12:55:00,19.1,19.1,19.08,19.08,6973.0,15.9025,15.9025,15.8858,15.8858,6973.0
2016-07-11 13:00:00,19.09,19.12,19.08,19.08,7684.0,15.8941,15.9191,15.8858,15.8858,7684.0
2016-07-11 13:05:00,19.08,19.11,19.08,19.11,7643.0,15.8858,15.9108,15.8858,15.9108,7643.0
2016-07-11 13:10:00,19.1,19.11,19.09,19.11,11853.0,15.9025,15.9108,15.8941,15.9108,11853.0
2016-07-11 13:15:00,19.11,19.11,19.09,19.1,7700.0,15.9108,15.9108,15.8941,15.9025,7700.0
2016-07-11 13:20:00,19.11,19.11,19.09,19.1,17678.0,15.9108,15.9108,15.8941,15.9025,17678.0
2016-07-11 13:25:00,19.1,19.1,19.09,19.09,3400.0,15.9025,15.9025,15.8941,15.8941,3400.0
2016-07-11 13:30:00,19.09,19.09,19.05,19.05,8777.0,15.8941,15.8941,15.8608,15.8608,8777.0
2016-07-11 13:35:00,19.05,19.05,19.05,19.05,1860.0,15.8608,15.8608,15.8608,15.8608,1860.0
2016-07-11 13:40:00,19.05,19.05,19.01,19.02,18489.0,15.8608,15.8608,15.8275,15.8359,18489.0
2016-07-11 13:45:00,19.02,19.05,19.0,19.04,31769.0,15.8359,15.8608,15.8192,15.8525,31769.0
2016-07-11 13:50:00,19.04,19.07,19.03,19.04,12644.0,15.8525,15.8775,15.8442,15.8525,12644.0
2016-07-11 13:55:00,19.04,19.05,19.03,19.03,9589.0,15.8525,15.8608,15.8442,15.8442,9589.0
2016-07-11 14:00:00,19.04,19.04,19.03,19.04,1900.0,15.8525,15.8525,15.8442,15.8525,1900.0
2016-07-11 14:05:00,19.03,19.03,19.01,19.03,16743.0,15.8442,15.8442,15.8275,15.8442,16743.0
2016-07-11 14:10:00,19.03,19.06,19.02,19.05,20112.0,15.8442,15.8692,15.8359,15.8608,20112.0
2016-07-11 14:15:00,19.06,19.06,19.03,19.03,13798.0,15.8692,15.8692,15.8442,15.8442,13798.0
2016-07-11 14:20:00,19.03,19.05,19.03,19.05,14314.0,15.8442,15.8608,15.8442,15.8608,14314.0
2016-07-11 14:25:00,19.05,19.06,19.04,19.05,17345.0,15.8608,15.8692,15.8525,15.8608,17345.0
2016-07-11 14:30:00,19.05,19.07,19.05,19.07,6859.0,15.8608,15.8775,15.8608,15.8775,6859.0
2016-07-11 14:35:00,19.07,19.1,19.06,19.1,14892.0,15.8775,15.9025,15.8692,15.9025,14892.0
2016-07-11 14:40:00,19.09,19.11,19.06,19.07,11518.0,15.8941,15.9108,15.8692,15.8775,11518.0
2016-07-11 14:45:00,19.07,19.09,19.06,19.09,29204.0,15.8775,15.8941,15.8692,15.8941,29204.0
2016-07-11 14:50:00,19.08,19.1,19.08,19.1,5819.0,15.8858,15.9025,15.8858,15.9025,5819.0
2016-07-11 14:55:00,19.09,19.1,19.07,19.07,13950.0,15.8941,15.9025,15.8775,15.8775,13950.0
2016-07-11 15:00:00,19.07,19.09,19.07,19.09,21136.0,15.8775,15.8941,15.8775,15.8941,21136.0
2016-07-11 15:05:00,19.09,19.11,19.05,19.11,17002.0,15.8941,15.9108,15.8608,15.9108,17002.0
2016-07-11 15:10:00,19.1,19.13,19.1,19.11,11580.0,15.9025,15.9274,15.9025,15.9108,11580.0
2016-07-11 15:15:00,19.11,19.11,19.08,19.09,17125.0,15.9108,15.9108,15.8858,15.8941,17125.0
2016-07-11 15:20:00,19.1,19.11,19.09,19.11,5160.0,15.9025,15.9108,15.8941,15.9108,5160.0
2016-07-11 15:25:00,19.11,19.12,19.09,19.09,15840.0,15.9108,15.9191,15.8941,15.8941,15840.0
2016-07-11 15:30:00,19.09,19.1,19.07,19.09,22006.0,15.8941,15.9025,15.8775,15.8941,22006.0
2016-07-11 15:35:00,19.09,19.13,19.09,19.12,16855.0,15.8941,15.9274,15.8941,15.9191,16855.0
2016-07-11 15:40:00,19.12,19.14,19.12,19.14,9014.0,15.9191,15.9358,15.9191,15.9358,9014.0
2016-07-11 15:45:00,19.14,19.14,19.11,19.12,23160.0,15.9358,15.9358,15.9108,15.9191,23160.0
2016-07-11 15:50:00,19.12,19.13,19.11,19.13,46900.0,15.9191,15.9274,15.9108,15.9274,46900.0
2016-07-11 15:55:00,19.12,19.15,19.11,19.13,93625.0,15.9191,15.9441,15.9108,15.9274,93625.0
2016-07-12 09:30:00,19.23,19.39,19.2,19.39,18602.0,16.0107,16.1439,15.9857,16.1439,18602.0
2016-07-12 09:35:00,19.4,19.43,19.35,19.36,15945.0,16.1522,16.1772,16.1106,16.1189,15945.0
2016-07-12 09:40:00,19.37,19.43,19.34,19.43,23123.0,16.1273,16.1772,16.1023,16.1772,23123.0
2016-07-12 09:45:00,19.41,19.43,19.38,19.43,6140.0,16.1606,16.1772,16.1356,16.1772,6140.0
2016-07-12 09:50:00,19.41,19.48,19.38,19.46,24047.0,16.1606,16.2189,16.1356,16.2022,24047.0
2016-07-12 09:55:00,19.47,19.49,19.41,19.47,27120.0,16.2105,16.2272,16.1606,16.2105,27120.0
2016-07-12 10:00:00,19.47,19.53,19.45,19.51,28576.0,16.2105,16.2605,16.1939,16.2438,28576.0
2016-07-12 10:05:00,19.51,19.51,19.41,19.43,10844.0,16.2438,16.2438,16.1606,16.1772,10844.0
2016-07-12 10:10:00,19.42,19.46,19.38,19.39,12144.0,16.1689,16.2022,16.1356,16.1439,12144.0
2016-07-12 10:15:00,19.38,19.4,19.29,19.29,19768.0,16.1356,16.1522,16.0607,16.0607,19768.0
2016-07-12 10:20:00,19.29,19.34,19.29,19.31,23676.0,16.0607,16.1023,16.0607,16.0773,23676.0
2016-07-12 10:25:00,19.31,19.32,19.26,19.3,18948.0,16.0773,16.0856,16.0357,16.069,18948.0
2016-07-12 10:30:00,19.3,19.35,19.3,19.34,36584.0,16.069,16.1106,16.069,16.1023,36584.0
2016-07-12 10:35:00,19.34,19.34,19.33,19.33,14131.0,16.1023,16.1023,16.094,16.094,14131.0
2016-07-12 10:40:00,19.33,19.36,19.33,19.34,7192.0,16.094,16.1189,16.094,16.1023,7192.0
2016-07-12 10:45:00,19.34,19.35,19.32,19.34,11200.0,16.1023,16.1106,16.0856,16.1023,11200.0
2016-07-12 10:50:00,19.33,19.36,19.32,19.36,5860.0,16.094,16.1189,16.0856,16.1189,5860.0
2016-07-12 10:55:00,19.37,19.37,19.34,19.34,9634.0,16.1273,16.1273,16.1023,16.1023,9634.0
2016-07-12 11:00:00,19.34,19.37,19.33,19.35,12203.0,16.1023,16.1273,16.094,16.1106,12203.0
2016-07-12 11:05:00,19.35,19.39,19.35,19.36,20562.0,16.1106,16.1439,16.1106,16.1189,20562.0
2016-07-12 11:10:00,19.37,19.4,19.37,19.39,13124.0,16.1273,16.1522,16.1273,16.1439,13124.0
2016-07-12 11:15:00,19.38,19.38,19.34,19.36,18400.0,16.1356,16.1356,16.1023,16.1189,18400.0
2016-07-12 11:20:00,19.35,19.38,19.35,19.38,9129.0,16.1106,16.1356,16.1106,16.1356,9129.0
2016-07-12 11:25:00,19.39,19.41,19.36,19.36,13464.0,16.1439,16.1606,16.1189,16.1189,13464.0
2016-07-12 11:30:00,19.36,19.39,19.36,19.36,15121.0,16.1189,16.1439,16.1189,16.1189,15121.0
2016-07-12 11:35:00,19.36,19.43,19.36,19.42,16978.0,16.1189,16.1772,16.1189,16.1689,16978.0
2016-07-12 11:40:00,19.42,19.46,19.41,19.45,35564.0,16.1689,16.2022,16.1606,16.1939,35564.0
2016-07-12 11:45:00,19.46,19.46,19.41,19.43,20973.0,16.2022,16.2022,16.1606,16.1772,20973.0
2016-07-12 11:50:00,19.43,19.43,19.39,19.4,12277.0,16.1772,16.1772,16.1439,16.1522,12277.0
2016-07-12 11:55:00,19.4,19.44,19.39,19.43,26721.0,16.1522,16.1856,16.1439,16.1772,26721.0
2016-07-12 12:00:00,19.42,19.43,19.41,19.42,5030.0,16.1689,16.1772,16.1606,16.1689,5030.0
2016-07-12 12:05:00,19.42,19.42,19.4,19.4,9003.0,16.1689,16.1689,16.1522,16.1522,9003.0
2016-07-12 12:10:00,19.4,19.41,19.39,19.4,103385.0,16.1522,16.1606,16.1439,16.1522,103385.0
2016-07-12 12:15:00,19.41,19.44,19.4,19.43,13653.0,16.1606,16.1856,16.1522,16.1772,13653.0
2016-07-12 12:20:00,19.43,19.43,19.38,19.41,5100.0,16.1772,16.1772,16.1356,16.1606,5100.0
2016-07-12 12:25:00,19.41,19.43,19.4,19.42,4187.0,16.1606,16.1772,16.1522,16.1689,4187.0
2016-07-12 12:30:00,19.43,19.45,19.42,19.42,153411.0,16.1772,16.1939,16.1689,16.1689,153411.0
2016-07-12 12:35:00,19.43,19.43,19.39,19.41,10188.0,16.1772,16.1772,16.1439,16.1606,10188.0
2016-07-12 12:40:00,19.42,19.44,19.41,19.42,6193.0,16.1689,16.1856,16.1606,16.1689,6193.0
2016-07-12 12:45:00,19.4,19.4,19.36,19.37,21109.0,16.1522,16.1522,16.1189,16.1273,21109.0
2016-07-12 12:50:00,19.37,19.4,19.37,19.4,14117.0,16.1273,16.1522,16.1273,16.1522,14117.0
2016-07-12 12:55:00,19.39,19.44,19.39,19.43,18397.0,16.1439,16.1856,16.1439,16.1772,18397.0
2016-07-12 13:00:00,19.43,19.44,19.42,19.44,4100.0,16.1772,16.1856,16.1689,16.1856,4100.0
2016-07-12 13:05:00,19.44,19.46,19.44,19.44,4130.0,16.1856,16.2022,16.1856,16.1856,4130.0
2016-07-12 13:10:00,19.43,19.45,19.43,19.45,5792.0,16.1772,16.1939,16.1772,16.1939,5792.0
2016-07-12 13:15:00,19.46,19.46,19.44,19.46,6783.0,16.2022,16.2022,16.1856,16.2022,6783.0
2016-07-12 13:20:00,19.45,19.46,19.44,19.45,6700.0,16.1939,16.2022,16.1856,16.1939,6700.0
2016-07-12 13:25:00,19.45,19.45,19.42,19.42,5693.0,16.1939,16.1939,16.1689,16.1689,5693.0
2016-07-12 13:30:00,19.43,19.45,19.43,19.45,11594.0,16.1772,16.1939,16.1772,16.1939,11594.0
2016-07-12 13:35:00,19.45,19.46,19.44,19.45,12046.0,16.1939,16.2022,16.1856,16.1939,12046.0
2016-07-12 13:40:00,19.45,19.46,19.44,19.45,9521.0,16.1939,16.2022,16.1856,16.1939,9521.0
2016-07-12 13:45:00,19.45,19.46,19.44,19.45,3700.0,16.1939,16.2022,16.1856,16.1939,3700.0
2016-07-12 13:50:00,19.45,19.46,19.42,19.42,7987.0,16.1939,16.2022,16.1689,16.1689,7987.0
2016-07-12 13:55:00,19.42,19.43,19.38,19.38,8970.0,16.1689,16.1772,16.1356,16.1356,8970.0
2016-07-12 14:00:00,19.39,19.43,19.39,19.43,9200.0,16.1439,16.1772,16.1439,16.1772,9200.0
2016-07-12 14:05:00,19.44,19.47,19.44,19.45,10762.0,16.1856,16.2105,16.1856,16.1939,10762.0
2016-07-12 14:10:00,19.46,19.47,19.45,19.45,7837.0,16.2022,16.2105,16.1939,16.1939,7837.0
2016-07-12 14:15:00,19.45,19.46,19.44,19.46,5200.0,16.1939,16.2022,16.1856,16.2022,5200.0
2016-07-12 14:20:00,19.46,19.47,19.44,19.44,7961.0,16.2022,16.2105,16.1856,16.1856,7961.0
2016-07-12 14:25:00,19.45,19.46,19.44,19.45,3974.0,16.1939,16.2022,16.1856,16.1939,3974.0
2016-07-12 14:30:00,19.46,19.47,19.46,19.47,2500.0,16.2022,16.2105,16.2022,16.2105,2500.0
2016-07-12 14:35:00,19.46,19.48,19.45,19.47,6756.0,16.2022,16.2189,16.1939,16.2105,6756.0
2016-07-12 14:40:00,19.47,19.49,19.47,19.49,8105.0,16.2105,16.2272,16.2105,16.2272,8105.0
2016-07-12 14:45:00,19.48,19.49,19.46,19.48,7533.0,16.2189,16.2272,16.2022,16.2189,7533.0
2016-07-12 14:50:00,19.48,19.49,19.46,19.46,7121.0,16.2189,16.2272,16.2022,16.2022,7121.0
2016-07-12 14:55:00,19.46,19.46,19.43,19.44,11613.0,16.2022,16.2022,16.1772,16.1856,11613.0
2016-07-12 15:00:00,19.44,19.45,19.43,19.44,5711.0,16.1856,16.1939,16.1772,16.1856,5711.0
2016-07-12 15:05:00,19.44,19.44,19.4,19.4,18577.0,16.1856,16.1856,16.1522,16.1522,18577.0
2016-07-12 15:10:00,19.41,19.41,19.38,19.39,9885.0,16.1606,16.1606,16.1356,16.1439,9885.0
2016-07-12 15:15:00,19.38,19.38,19.37,19.37,3181.0,16.1356,16.1356,16.1273,16.1273,3181.0
2016-07-12 15:20:00,19.38,19.42,19.37,19.41,32876.0,16.1356,16.1689,16.1273,16.1606,32876.0
2016-07-12 15:25:00,19.41,19.45,19.41,19.42,29052.0,16.1606,16.1939,16.1606,16.1689,29052.0
2016-07-12 15:30:00,19.42,19.44,19.42,19.44,14800.0,16.1689,16.1856,16.1689,16.1856,14800.0
2016-07-12 15:35:00,19.43,19.46,19.42,19.43,37408.0,16.1772,16.2022,16.1689,16.1772,37408.0
2016-07-12 15:40:00,19.43,19.43,19.41,19.41,27408.0,16.1772,16.1772,16.1606,16.1606,27408.0
2016-07-12 15:45:00,19.42,19.43,19.4,19.42,43428.0,16.1689,16.1772,16.1522,16.1689,43428.0
2016-07-12 15:50:00,19.42,19.42,19.4,19.41,30398.0,16.1689,16.1689,16.1522,16.1606,30398.0
2016-07-12 15:55:00,19.41,19.46,19.4,19.46,137842.0,16.1606,16.2022,16.1522,16.2022,137842.0
2016-07-13 09:30:00,19.52,19.61,19.38,19.38,60162.0,16.2522,16.3271,16.1356,16.1356,60162.0
2016-07-13 09:35:00,19.41,19.55,19.38,19.4,8348.0,16.1606,16.2771,16.1356,16.1522,8348.0
2016-07-13 09:40:00,19.41,19.43,19.27,19.32,25025.0,16.1606,16.1772,16.044,16.0856,25025.0
2016-07-13 09:45:00,19.32,19.35,19.2,19.2,11876.0,16.0856,16.1106,15.9857,15.9857,11876.0
2016-07-13 09:50:00,19.21,19.24,19.14,19.19,33858.0,15.9941,16.019,15.9358,15.9774,33858.0
2016-07-13 09:55:00,19.18,19.23,19.16,19.17,11009.0,15.9691,16.0107,15.9524,15.9608,11009.0
2016-07-13 10:00:00,19.2,19.29,19.2,19.27,11336.0,15.9857,16.0607,15.9857,16.044,11336.0
2016-07-13 10:05:00,19.29,19.33,19.27,19.33,15101.0,16.0607,16.094,16.044,16.094,15101.0
2016-07-13 10:10:00,19.35,19.36,19.31,19.32,6747.0,16.1106,16.1189,16.0773,16.0856,6747.0
2016-07-13 10:15:00,19.33,19.34,19.26,19.29,12727.0,16.094,16.1023,16.0357,16.0607,12727.0
2016-07-13 10:20:00,19.29,19.3,19.26,19.27,7035.0,16.0607,16.069,16.0357,16.044,7035.0
2016-07-13 10:25:00,19.25,19.25,19.22,19.23,7934.0,16.0274,16.0274,16.0024,16.0107,7934.0
2016-07-13 10:30:00,19.24,19.26,19.2,19.21,14873.0,16.019,16.0357,15.9857,15.9941,14873.0
2016-07-13 10:35:00,19.2,19.25,19.2,19.23,11685.0,15.9857,16.0274,15.9857,16.0107,11685.0
2016-07-13 10:40:00,19.23,19.28,19.22,19.27,9810.0,16.0107,16.0523,16.0024,16.044,9810.0
2016-07-13 10:45:00,19.27,19.27,19.17,19.18,9293.0,16.044,16.044,15.9608,15.9691,9293.0
2016-07-13 10:50:00,19.19,19.24,19.19,19.24,5124.0,15.9774,16.019,15.9774,16.019,5124.0
2016-07-13 10:55:00,19.24,19.25,19.22,19.22,9609.0,16.019,16.0274,16.0024,16.0024,9609.0
2016-07-13 11:00:00,19.22,19.23,19.21,19.21,2100.0,16.0024,16.0107,15.9941,15.9941,2100.0
2016-07-13 11:05:00,19.21,19.21,19.16,19.21,13227.0,15.9941,15.9941,15.9524,15.9941,13227.0
2016-07-13 11:10:00,19.21,19.22,19.17,19.17,7075.0,15.9941,16.0024,15.9608,15.9608,7075.0
2016-07-13 11:15:00,19.17,19.17,19.12,19.13,28590.0,15.9608,15.9608,15.9191,15.9274,28590.0
2016-07-13 11:20:00,19.13,19.14,19.08,19.09,19097.0,15.9274,15.9358,15.8858,15.8941,19097.0
2016-07-13 11:25:00,19.09,19.09,19.05,19.05,8676.0,15.8941,15.8941,15.8608,15.8608,8676.0
2016-07-13 11:30:00,19.04,19.09,19.01,19.09,10948.0,15.8525,15.8941,15.8275,15.8941,10948.0
2016-07-13 11:35:00,19.08,19.09,19.02,19.03,12091.0,15.8858,15.8941,15.8359,15.8442,12091.0
2016-07-13 11:40:00,19.03,19.07,19.02,19.02,15768.0,15.8442,15.8775,15.8359,15.8359,15768.0
2016-07-13 11:45:00,19.02,19.07,19.01,19.06,14482.0,15.8359,15.8775,15.8275,15.8692,14482.0
2016-07-13 11:50:00,19.06,19.14,19.05,19.14,4500.0,15.8692,15.9358,15.8608,15.9358,4500.0
2016-07-13 11:55:00,19.13,19.15,19.12,19.15,3600.0,15.9274,15.9441,15.9191,15.9441,3600.0
2016-07-13 12:00:00,19.15,19.16,19.13,19.15,6259.0,15.9441,15.9524,15.9274,15.9441,6259.0
2016-07-13 12:05:00,19.15,19.15,19.11,19.12,7354.0,15.9441,15.9441,15.9108,15.9191,7354.0
2016-07-13 12:10:00,19.12,19.14,19.12,19.13,1999.0,15.9191,15.9358,15.9191,15.9274,1999.0
2016-07-13 12:15:00,19.13,19.18,19.13,19.16,7100.0,15.9274,15.9691,15.9274,15.9524,7100.0
2016-07-13 12:20:00,19.17,19.17,19.16,19.17,4006.0,15.9608,15.9608,15.9524,15.9608,4006.0
2016-07-13 12:25:00,19.17,19.2,19.17,19.18,4644.0,15.9608,15.9857,15.9608,15.9691,4644.0
2016-07-13 12:30:00,19.17,19.17,19.14,19.17,8295.0,15.9608,15.9608,15.9358,15.9608,8295.0
2016-07-13 12:35:00,19.17,19.18,19.14,19.14,55326.0,15.9608,15.9691,15.9358,15.9358,55326.0
2016-07-13 12:40:00,19.14,19.22,19.14,19.21,8414.0,15.9358,16.0024,15.9358,15.9941,8414.0
2016-07-13 12:45:00,19.21,19.21,19.17,19.18,1117.0,15.9941,15.9941,15.9608,15.9691,1117.0
2016-07-13 12:50:00,19.17,19.17,19.15,19.16,6400.0,15.9608,15.9608,15.9441,15.9524,6400.0
2016-07-13 12:55:00,19.16,19.2,19.15,19.2,9500.0,15.9524,15.9857,15.9441,15.9857,9500.0
2016-07-13 13:00:00,19.21,19.24,19.2,19.24,9400.0,15.9941,16.019,15.9857,16.019,9400.0
2016-07-13 13:05:00,19.25,19.25,19.22,19.25,7800.0,16.0274,16.0274,16.0024,16.0274,7800.0
2016-07-13 13:10:00,19.24,19.25,19.24,19.25,3101.0,16.019,16.0274,16.019,16.0274,3101.0
2016-07-13 13:15:00,19.26,19.27,19.24,19.26,7600.0,16.0357,16.044,16.019,16.0357,7600.0
2016-07-13 13:20:00,19.25,19.25,19.23,19.23,7948.0,16.0274,16.0274,16.0107,16.0107,7948.0
2016-07-13 13:25:00,19.22,19.22,19.2,19.21,7379.0,16.0024,16.0024,15.9857,15.9941,7379.0
2016-07-13 13:30:00,19.2,19.21,19.18,19.21,8700.0,15.9857,15.9941,15.9691,15.9941,8700.0
2016-07-13 13:35:00,19.2,19.22,19.2,19.2,7857.0,15.9857,16.0024,15.9857,15.9857,7857.0
2016-07-13 13:40:00,19.2,19.25,19.2,19.22,5726.0,15.9857,16.0274,15.9857,16.0024,5726.0
2016-07-13 13:45:00,19.22,19.24,19.21,19.24,6234.0,16.0024,16.019,15.9941,16.019,6234.0
2016-07-13 13:50:00,19.25,19.25,19.17,19.17,10088.0,16.0274,16.0274,15.9608,15.9608,10088.0
2016-07-13 13:55:00,19.18,19.18,19.17,19.17,3620.0,15.9691,15.9691,15.9608,15.9608,3620.0
2016-07-13 14:00:00,19.17,19.18,19.16,19.18,5301.0,15.9608,15.9691,15.9524,15.9691,5301.0
2016-07-13 14:05:00,19.18,19.21,19.17,19.2,5601.0,15.9691,15.9941,15.9608,15.9857,5601.0
2016-07-13 14:10:00,19.21,19.22,19.19,19.19,6580.0,15.9941,16.0024,15.9774,15.9774,6580.0
2016-07-13 14:15:00,19.2,19.2,19.18,19.18,4552.0,15.9857,15.9857,15.9691,15.9691,4552.0
2016-07-13 14:20:00,19.19,19.19,19.16,19.17,11948.0,15.9774,15.9774,15.9524,15.9608,11948.0
2016-07-13 14:25:00,19.16,19.18,19.16,19.18,2415.0,15.9524,15.9691,15.9524,15.9691,2415.0
2016-07-13 14:30:00,19.19,19.19,19.16,19.16,4500.0,15.9774,15.9774,15.9524,15.9524,4500.0
2016-07-13 14:35:00,19.17,19.21,19.16,19.21,16781.0,15.9608,15.9941,15.9524,15.9941,16781.0
2016-07-13 14:40:00,19.21,19.23,19.19,19.23,8232.0,15.9941,16.0107,15.9774,16.0107,8232.0
2016-07-13 14:45:00,19.22,19.23,19.21,19.22,7271.0,16.0024,16.0107,15.9941,16.0024,7271.0
2016-07-13 14:50:00,19.22,19.22,19.19,19.19,5839.0,16.0024,16.0024,15.9774,15.9774,5839.0
2016-07-13 14:55:00,19.19,19.21,19.18,19.19,5125.0,15.9774,15.9941,15.9691,15.9774,5125.0
2016-07-13 15:00:00,19.18,19.22,19.18,19.21,12726.0,15.9691,16.0024,15.9691,15.9941,12726.0
2016-07-13 15:05:00,19.21,19.22,19.16,19.17,7648.0,15.9941,16.0024,15.9524,15.9608,7648.0
2016-07-13 15:10:00,19.17,19.18,19.16,19.16,5882.0,15.9608,15.9691,15.9524,15.9524,5882.0
2016-07-13 15:15:00,19.15,19.18,19.15,19.16,7920.0,15.9441,15.9691,15.9441,15.9524,7920.0
2016-07-13 15:20:00,19.16,19.17,19.14,19.17,18870.0,15.9524,15.9608,15.9358,15.9608,18870.0
2016-07-13 15:25:00,19.17,19.17,19.15,19.15,4549.0,15.9608,15.9608,15.9441,15.9441,4549.0
2016-07-13 15:30:00,19.15,19.18,19.15,19.18,31372.0,15.9441,15.9691,15.9441,15.9691,31372.0
2016-07-13 15:35:00,19.17,19.19,19.17,19.18,17144.0,15.9608,15.9774,15.9608,15.9691,17144.0
2016-07-13 15:40:00,19.18,19.2,19.17,19.18,21070.0,15.9691,15.9857,15.9608,15.9691,21070.0
2016-07-13 15:45:00,19.18,19.19,19.15,19.17,30433.0,15.9691,15.9774,15.9441,15.9608,30433.0
2016-07-13 15:50:00,19.16,19.19,19.15,19.16,33304.0,15.9524,15.9774,15.9441,15.9524,33304.0
2016-07-13 15:55:00,19.16,19.18,19.14,19.16,134865.0,15.9524,15.9691,15.9358,15.9524,134865.0
2016-07-14 09:30:00,19.3,19.45,19.3,19.44,18399.0,16.069,16.1939,16.069,16.1856,18399.0
2016-07-14 09:35:00,19.44,19.44,19.36,19.38,8251.0,16.1856,16.1856,16.1189,16.1356,8251.0
2016-07-14 09:40:00,19.39,19.39,19.3,19.3,8750.0,16.1439,16.1439,16.069,16.069,8750.0
2016-07-14 09:45:00,19.28,19.29,19.21,19.21,8935.0,16.0523,16.0607,15.9941,15.9941,8935.0
2016-07-14 09:50:00,19.22,19.28,19.22,19.28,2303.0,16.0024,16.0523,16.0024,16.0523,2303.0
2016-07-14 09:55:00,19.27,19.34,19.26,19.34,6876.0,16.044,16.1023,16.0357,16.1023,6876.0
2016-07-14 10:00:00,19.35,19.37,19.33,19.35,12747.0,16.1106,16.1273,16.094,16.1106,12747.0
2016-07-14 10:05:00,19.36,19.39,19.36,19.37,9035.0,16.1189,16.1439,16.1189,16.1273,9035.0
2016-07-14 10:10:00,19.37,19.38,19.29,19.3,15602.0,16.1273,16.1356,16.0607,16.069,15602.0
2016-07-14 10:15:00,19.31,19.31,19.24,19.25,7636.0,16.0773,16.0773,16.019,16.0274,7636.0
2016-07-14 10:20:00,19.25,19.27,19.23,19.26,10400.0,16.0274,16.044,16.0107,16.0357,10400.0
2016-07-14 10:25:00,19.26,19.28,19.24,19.27,8157.0,16.0357,16.0523,16.019,16.044,8157.0
2016-07-14 10:30:00,19.29,19.35,19.29,19.34,7700.0,16.0607,16.1106,16.0607,16.1023,7700.0
2016-07-14 10:35:00,19.33,19.39,19.33,19.38,11889.0,16.094,16.1439,16.094,16.1356,11889.0
2016-07-14 10:40:00,19.39,19.42,19.35,19.4,28829.0,16.1439,16.1689,16.1106,16.1522,28829.0
2016-07-14 10:45:00,19.4,19.4,19.37,19.37,4010.0,16.1522,16.1522,16.1273,16.1273,4010.0
2016-07-14 10:50:00,19.38,19.4,19.37,19.38,5875.0,16.1356,16.1522,16.1273,16.1356,5875.0
2016-07-14 10:55:00,19.38,19.39,19.35,19.35,7000.0,16.1356,16.1439,16.1106,16.1106,7000.0
2016-07-14 11:00:00,19.34,19.4,19.34,19.4,6674.0,16.1023,16.1522,16.1023,16.1522,6674.0
2016-07-14 11:05:00,19.41,19.42,19.39,19.42,11090.0,16.1606,16.1689,16.1439,16.1689,11090.0
2016-07-14 11:10:00,19.42,19.46,19.38,19.38,33756.0,16.1689,16.2022,16.1356,16.1356,33756.0
2016-07-14 11:15:00,19.39,19.39,19.34,19.36,6597.0,16.1439,16.1439,16.1023,16.1189,6597.0
2016-07-14 11:20:00,19.36,19.37,19.33,19.33,10315.0,16.1189,16.1273,16.094,16.094,10315.0
2016-07-14 11:25:00,19.32,19.33,19.32,19.32,3801.0,16.0856,16.094,16.0856,16.0856,3801.0
2016-07-14 11:30:00,19.32,19.32,19.28,19.29,7290.0,16.0856,16.0856,16.0523,16.0607,7290.0
2016-07-14 11:35:00,19.29,19.3,19.28,19.29,2141.0,16.0607,16.069,16.0523,16.0607,2141.0
2016-07-14 11:40:00,19.29,19.29,19.27,19.28,7270.0,16.0607,16.0607,16.044,16.0523,7270.0
2016-07-14 11:45:00,19.28,19.28,19.23,19.25,8548.0,16.0523,16.0523,16.0107,16.0274,8548.0
2016-07-14 11:50:00,19.26,19.27,19.25,19.26,4935.0,16.0357,16.044,16.0274,16.0357,4935.0
2016-07-14 11:55:00,19.25,19.26,19.24,19.24,7109.0,16.0274,16.0357,16.019,16.019,7109.0
2016-07-14 12:00:00,19.24,19.28,19.24,19.27,6972.0,16.019,16.0523,16.019,16.044,6972.0
2016-07-14 12:05:00,19.27,19.35,19.27,19.33,14838.0,16.044,16.1106,16.044,16.094,14838.0
2016-07-14 12:10:00,19.31,19.33,19.29,19.31,4613.0,16.0773,16.094,16.0607,16.0773,4613.0
2016-07-14 12:15:00,19.3,19.32,19.3,19.3,13501.0,16.069,16.0856,16.069,16.069,13501.0
2016-07-14 12:20:00,19.3,19.3,19.23,19.23,29183.0,16.069,16.069,16.0107,16.0107,29183.0
2016-07-14 12:25:00,19.25,19.29,19.24,19.28,7052.0,16.0274,16.0607,16.019,16.0523,7052.0
2016-07-14 12:30:00,19.29,19.3,19.28,19.3,5328.0,16.0607,16.069,16.0523,16.069,5328.0
2016-07-14 12:35:00,19.29,19.31,19.29,19.31,3362.0,16.0607,16.0773,16.0607,16.0773,3362.0
2016-07-14 12:40:00,19.32,19.32,19.27,19.29,9264.0,16.0856,16.0856,16.044,16.0607,9264.0
2016-07-14 12:45:00,19.3,19.3,19.3,19.3,1801.0,16.069,16.069,16.069,16.069,1801.0
2016-07-14 12:50:00,19.3,19.31,19.3,19.3,3800.0,16.069,16.0773,16.069,16.069,3800.0
2016-07-14 12:55:00,19.3,19.3,19.27,19.28,5050.0,16.069,16.069,16.044,16.0523,5050.0
2016-07-14 13:00:00,19.28,19.29,19.27,19.27,2200.0,16.0523,16.0607,16.044,16.044,2200.0
2016-07-14 13:05:00,19.27,19.3,19.27,19.3,3799.0,16.044,16.069,16.044,16.069,3799.0
2016-07-14 13:10:00,19.3,19.3,19.28,19.29,9185.0,16.069,16.069,16.0523,16.0607,9185.0
2016-07-14 13:15:00,19.3,19.3,19.27,19.28,1786.0,16.069,16.069,16.044,16.0523,1786.0
2016-07-14 13:20:00,19.28,19.28,19.25,19.27,5832.0,16.0523,16.0523,16.0274,16.044,5832.0
2016-07-14 13:25:00,19.28,19.29,19.26,19.27,4500.0,16.0523,16.0607,16.0357,16.044,4500.0
2016-07-14 13:30:00,19.28,19.31,19.28,19.29,5980.0,16.0523,16.0773,16.0523,16.0607,5980.0
2016-07-14 13:35:00,19.29,19.29,19.25,19.25,4907.0,16.0607,16.0607,16.0274,16.0274,4907.0
2016-07-14 13:40:00,19.26,19.3,19.26,19.3,8272.0,16.0357,16.069,16.0357,16.069,8272.0
2016-07-14 13:45:00,19.3,19.31,19.28,19.3,27542.0,16.069,16.0773,16.0523,16.069,27542.0
2016-07-14 13:50:00,19.3,19.3,19.28,19.28,9398.0,16.069,16.069,16.0523,16.0523,9398.0
2016-07-14 13:55:00,19.28,19.29,19.25,19.27,6991.0,16.0523,16.0607,16.0274,16.044,6991.0
2016-07-14 14:00:00,19.28,19.28,19.27,19.28,4991.0,16.0523,16.0523,16.044,16.0523,4991.0
2016-07-14 14:05:00,19.28,19.29,19.25,19.29,6369.0,16.0523,16.0607,16.0274,16.0607,6369.0
2016-07-14 14:10:00,19.29,19.29,19.26,19.27,6568.0,16.0607,16.0607,16.0357,16.044,6568.0
2016-07-14 14:15:00,19.28,19.29,19.27,19.29,4901.0,16.0523,16.0607,16.044,16.0607,4901.0
2016-07-14 14:20:00,19.29,19.3,19.28,19.28,5739.0,16.0607,16.069,16.0523,16.0523,5739.0
2016-07-14 14:25:00,19.28,19.3,19.27,19.29,7516.0,16.0523,16.069,16.044,16.0607,7516.0
2016-07-14 14:30:00,19.29,19.3,19.26,19.28,14336.0,16.0607,16.069,16.0357,16.0523,14336.0
2016-07-14 14:35:00,19.29,19.29,19.26,19.28,11114.0,16.0607,16.0607,16.0357,16.0523,11114.0
2016-07-14 14:40:00,19.29,19.29,19.26,19.27,3856.0,16.0607,16.0607,16.0357,16.044,3856.0
2016-07-14 14:45:00,19.26,19.27,19.26,19.27,600.0,16.0357,16.044,16.0357,16.044,600.0
2016-07-14 14:50:00,19.27,19.27,19.25,19.26,6400.0,16.044,16.044,16.0274,16.0357,6400.0
2016-07-14 14:55:00,19.25,19.26,19.24,19.24,15288.0,16.0274,16.0357,16.019,16.019,15288.0
2016-07-14 15:00:00,19.24,19.25,19.22,19.24,11647.0,16.019,16.0274,16.0024,16.019,11647.0
2016-07-14 15:05:00,19.25,19.27,19.24,19.27,13813.0,16.0274,16.044,16.019,16.044,13813.0
2016-07-14 15:10:00,19.27,19.27,19.24,19.25,9631.0,16.044,16.044,16.019,16.0274,9631.0
2016-07-14 15:15:00,19.26,19.26,19.24,19.24,4900.0,16.0357,16.0357,16.019,16.019,4900.0
2016-07-14 15:20:00,19.25,19.25,19.22,19.23,10330.0,16.0274,16.0274,16.0024,16.0107,10330.0
2016-07-14 15:25:00,19.23,19.23,19.21,19.21,7700.0,16.0107,16.0107,15.9941,15.9941,7700.0
2016-07-14 15:30:00,19.21,19.26,19.21,19.22,25190.0,15.9941,16.0357,15.9941,16.0024,25190.0
2016-07-14 15:35:00,19.23,19.25,19.22,19.25,17088.0,16.0107,16.0274,16.0024,16.0274,17088.0
2016-07-14 15:40:00,19.25,19.25,19.21,19.21,21874.0,16.0274,16.0274,15.9941,15.9941,21874.0
2016-07-14 15:45:00,19.22,19.24,19.21,19.24,30592.0,16.0024,16.019,15.9941,16.019,30592.0
2016-07-14 15:50:00,19.24,19.25,19.21,19.23,48307.0,16.019,16.0274,15.9941,16.0107,48307.0
2016-07-14 15:55:00,19.22,19.23,19.2,19.21,59670.0,16.0024,16.0107,15.9857,15.9941,59670.0
2016-07-15 09:30:00,19.29,19.43,19.29,19.39,24017.0,16.0607,16.1772,16.0607,16.1439,24017.0
2016-07-15 09:35:00,19.39,19.39,19.25,19.26,21150.0,16.1439,16.1439,16.0274,16.0357,21150.0
2016-07-15 09:40:00,19.26,19.31,19.24,19.31,34946.0,16.0357,16.0773,16.019,16.0773,34946.0
2016-07-15 09:45:00,19.31,19.38,19.31,19.38,10000.0,16.0773,16.1356,16.0773,16.1356,10000.0
2016-07-15 09:50:00,19.41,19.48,19.39,19.4,12076.0,16.1606,16.2189,16.1439,16.1522,12076.0
2016-07-15 09:55:00,19.4,19.44,19.38,19.43,10458.0,16.1522,16.1856,16.1356,16.1772,10458.0
2016-07-15 10:00:00,19.44,19.51,19.44,19.46,9589.0,16.1856,16.2438,16.1856,16.2022,9589.0
2016-07-15 10:05:00,19.45,19.47,19.42,19.46,4700.0,16.1939,16.2105,16.1689,16.2022,4700.0
2016-07-15 10:10:00,19.45,19.46,19.39,19.39,8200.0,16.1939,16.2022,16.1439,16.1439,8200.0
2016-07-15 10:15:00,19.39,19.4,19.36,19.39,9339.0,16.1439,16.1522,16.1189,16.1439,9339.0
2016-07-15 10:20:00,19.39,19.43,19.39,19.42,7583.0,16.1439,16.1772,16.1439,16.1689,7583.0
2016-07-15 10:25:00,19.41,19.43,19.4,19.42,6365.0,16.1606,16.1772,16.1522,16.1689,6365.0
2016-07-15 10:30:00,19.42,19.44,19.41,19.41,8300.0,16.1689,16.1856,16.1606,16.1606,8300.0
2016-07-15 10:35:00,19.42,19.44,19.41,19.44,6175.0,16.1689,16.1856,16.1606,16.1856,6175.0
2016-07-15 10:40:00,19.45,19.46,19.43,19.45,13500.0,16.1939,16.2022,16.1772,16.1939,13500.0
2016-07-15 10:45:00,19.45,19.46,19.44,19.46,8211.0,16.1939,16.2022,16.1856,16.2022,8211.0
2016-07-15 10:50:00,19.46,19.48,19.45,19.46,16793.0,16.2022,16.2189,16.1939,16.2022,16793.0
2016-07-15 10:55:00,19.46,19.46,19.44,19.46,4500.0,16.2022,16.2022,16.1856,16.2022,4500.0
2016-07-15 11:00:00,19.46,19.46,19.41,19.41,7095.0,16.2022,16.2022,16.1606,16.1606,7095.0
2016-07-15 11:05:00,19.41,19.41,19.39,19.4,4800.0,16.1606,16.1606,16.1439,16.1522,4800.0
2016-07-15 11:10:00,19.4,19.4,19.36,19.36,3170.0,16.1522,16.1522,16.1189,16.1189,3170.0
2016-07-15 11:15:00,19.36,19.36,19.3,19.33,13090.0,16.1189,16.1189,16.069,16.094,13090.0
2016-07-15 11:20:00,19.31,19.32,19.31,19.32,2900.0,16.0773,16.0856,16.0773,16.0856,2900.0
2016-07-15 11:25:00,19.32,19.32,19.28,19.28,5887.0,16.0856,16.0856,16.0523,16.0523,5887.0
2016-07-15 11:30:00,19.29,19.31,19.28,19.31,4250.0,16.0607,16.0773,16.0523,16.0773,4250.0
2016-07-15 11:35:00,19.31,19.32,19.3,19.31,1800.0,16.0773,16.0856,16.069,16.0773,1800.0
2016-07-15 11:40:00,19.3,19.31,19.29,19.3,4700.0,16.069,16.0773,16.0607,16.069,4700.0
2016-07-15 11:45:00,19.3,19.3,19.28,19.29,3702.0,16.069,16.069,16.0523,16.0607,3702.0
2016-07-15 11:50:00,19.28,19.28,19.26,19.27,4486.0,16.0523,16.0523,16.0357,16.044,4486.0
2016-07-15 11:55:00,19.26,19.28,19.25,19.27,9577.0,16.0357,16.0523,16.0274,16.044,9577.0
2016-07-15 12:00:00,19.28,19.28,19.25,19.26,16481.0,16.0523,16.0523,16.0274,16.0357,16481.0
2016-07-15 12:05:00,19.25,19.26,19.22,19.23,9854.0,16.0274,16.0357,16.0024,16.0107,9854.0
2016-07-15 12:10:00,19.23,19.24,19.2,19.2,17353.0,16.0107,16.019,15.9857,15.9857,17353.0
2016-07-15 12:15:00,19.21,19.21,19.17,19.18,9627.0,15.9941,15.9941,15.9608,15.9691,9627.0
2016-07-15 12:20:00,19.17,19.19,19.16,19.16,3900.0,15.9608,15.9774,15.9524,15.9524,3900.0
2016-07-15 12:25:00,19.16,19.17,19.14,19.16,9385.0,15.9524,15.9608,15.9358,15.9524,9385.0
2016-07-15 12:30:00,19.16,19.19,19.16,19.18,10554.0,15.9524,15.9774,15.9524,15.9691,10554.0
2016-07-15 12:35:00,19.18,19.19,19.18,19.19,5845.0,15.9691,15.9774,15.9691,15.9774,5845.0
2016-07-15 12:40:00,19.18,19.19,19.15,19.17,9043.0,15.9691,15.9774,15.9441,15.9608,9043.0
2016-07-15 12:45:00,19.17,19.2,19.17,19.19,3400.0,15.9608,15.9857,15.9608,15.9774,3400.0
2016-07-15 12:50:00,19.19,19.19,19.16,19.19,5465.0,15.9774,15.9774,15.9524,15.9774,5465.0
2016-07-15 12:55:00,19.19,19.19,19.17,19.17,2916.0,15.9774,15.9774,15.9608,15.9608,2916.0
2016-07-15 13:00:00,19.18,19.22,19.18,19.2,15517.0,15.9691,16.0024,15.9691,15.9857,15517.0
2016-07-15 13:05:00,19.2,19.2,19.19,19.19,1700.0,15.9857,15.9857,15.9774,15.9774,1700.0
2016-07-15 13:10:00,19.2,19.2,19.19,19.19,4400.0,15.9857,15.9857,15.9774,15.9774,4400.0
2016-07-15 13:15:00,19.18,19.21,19.17,19.2,5578.0,15.9691,15.9941,15.9608,15.9857,5578.0
2016-07-15 13:20:00,19.2,19.2,19.19,19.2,5601.0,15.9857,15.9857,15.9774,15.9857,5601.0
2016-07-15 13:25:00,19.2,19.21,19.19,19.19,2801.0,15.9857,15.9941,15.9774,15.9774,2801.0
2016-07-15 13:30:00,19.19,19.2,19.18,19.2,15372.0,15.9774,15.9857,15.9691,15.9857,15372.0
2016-07-15 13:35:00,19.2,19.21,19.2,19.21,4100.0,15.9857,15.9941,15.9857,15.9941,4100.0
2016-07-15 13:40:00,19.21,19.21,19.19,19.21,18511.0,15.9941,15.9941,15.9774,15.9941,18511.0
2016-07-15 13:45:00,19.21,19.21,19.17,19.17,7811.0,15.9941,15.9941,15.9608,15.9608,7811.0
2016-07-15 13:50:00,19.17,19.18,19.16,19.17,6616.0,15.9608,15.9691,15.9524,15.9608,6616.0
2016-07-15 13:55:00,19.16,19.19,19.16,19.18,6551.0,15.9524,15.9774,15.9524,15.9691,6551.0
2016-07-15 14:00:00,19.18,19.19,19.17,19.17,4300.0,15.9691,15.9774,15.9608,15.9608,4300.0
2016-07-15 14:05:00,19.17,19.19,19.17,19.19,4176.0,15.9608,15.9774,15.9608,15.9774,4176.0
2016-07-15 14:10:00,19.2,19.21,19.2,19.2,2400.0,15.9857,15.9941,15.9857,15.9857,2400.0
2016-07-15 14:15:00,19.2,19.22,19.19,19.22,7997.0,15.9857,16.0024,15.9774,16.0024,7997.0
2016-07-15 14:20:00,19.22,19.22,19.2,19.22,4100.0,16.0024,16.0024,15.9857,16.0024,4100.0
2016-07-15 14:25:00,19.22,19.23,19.21,19.21,3605.0,16.0024,16.0107,15.9941,15.9941,3605.0
2016-07-15 14:30:00,19.21,19.23,19.2,19.21,7655.0,15.9941,16.0107,15.9857,15.9941,7655.0
2016-07-15 14:35:00,19.21,19.22,19.2,19.21,5001.0,15.9941,16.0024,15.9857,15.9941,5001.0
2016-07-15 14:40:00,19.21,19.22,19.2,19.2,9696.0,15.9941,16.0024,15.9857,15.9857,9696.0
2016-07-15 14:45:00,19.21,19.24,19.21,19.22,10400.0,15.9941,16.019,15.9941,16.0024,10400.0
2016-07-15 14:50:00,19.21,19.25,19.21,19.25,7898.0,15.9941,16.0274,15.9941,16.0274,7898.0
2016-07-15 14:55:00,19.24,19.24,19.21,19.23,15804.0,16.019,16.019,15.9941,16.0107,15804.0
2016-07-15 15:00:00,19.24,19.24,19.23,19.23,2511.0,16.019,16.019,16.0107,16.0107,2511.0
2016-07-15 15:05:00,19.23,19.24,19.22,19.22,4304.0,16.0107,16.019,16.0024,16.0024,4304.0
2016-07-15 15:10:00,19.22,19.22,19.19,19.19,7213.0,16.0024,16.0024,15.9774,15.9774,7213.0
2016-07-15 15:15:00,19.19,19.21,19.19,19.2,5330.0,15.9774,15.9941,15.9774,15.9857,5330.0
2016-07-15 15:20:00,19.2,19.23,19.2,19.22,10886.0,15.9857,16.0107,15.9857,16.0024,10886.0
2016-07-15 15:25:00,19.23,19.23,19.21,19.23,7411.0,16.0107,16.0107,15.9941,16.0107,7411.0
2016-07-15 15:30:00,19.23,19.23,19.22,19.23,8529.0,16.0107,16.0107,16.0024,16.0107,8529.0
2016-07-15 15:35:00,19.23,19.23,19.21,19.21,11736.0,16.0107,16.0107,15.9941,15.9941,11736.0
2016-07-15 15:40:00,19.21,19.22,19.17,19.18,46118.0,15.9941,16.0024,15.9608,15.9691,46118.0
2016-07-15 15:45:00,19.18,19.19,19.17,19.18,53840.0,15.9691,15.9774,15.9608,15.9691,53840.0
2016-07-15 15:50:00,19.17,19.21,19.17,19.2,55004.0,15.9608,15.9941,15.9608,15.9857,55004.0
2016-07-15 15:55:00,19.21,19.21,19.18,19.2,83502.0,15.9941,15.9941,15.9691,15.9857,83502.0
2016-07-18 09:30:00,19.27,19.31,19.21,19.24,10253.0,16.044,16.0773,15.9941,16.019,10253.0
2016-07-18 09:35:00,19.24,19.26,19.17,19.17,12890.0,16.019,16.0357,15.9608,15.9608,12890.0
2016-07-18 09:40:00,19.14,19.15,19.07,19.09,7349.0,15.9358,15.9441,15.8775,15.8941,7349.0
2016-07-18 09:45:00,19.1,19.1,19.06,19.08,15371.0,15.9025,15.9025,15.8692,15.8858,15371.0
2016-07-18 09:50:00,19.07,19.19,19.07,19.19,9041.0,15.8775,15.9774,15.8775,15.9774,9041.0
2016-07-18 09:55:00,19.18,19.32,19.17,19.31,38125.0,15.9691,16.0856,15.9608,16.0773,38125.0
2016-07-18 10:00:00,19.32,19.41,19.31,19.41,23884.0,16.0856,16.1606,16.0773,16.1606,23884.0
2016-07-18 10:05:00,19.42,19.42,19.37,19.38,12102.0,16.1689,16.1689,16.1273,16.1356,12102.0
2016-07-18 10:10:00,19.39,19.76,19.39,19.74,180534.0,16.1439,16.452,16.1439,16.4353,180534.0
2016-07-18 10:15:00,19.75,19.75,19.64,19.64,45004.0,16.4437,16.4437,16.3521,16.3521,45004.0
2016-07-18 10:20:00,19.64,19.85,19.63,19.78,111125.0,16.3521,16.5269,16.3437,16.4686,111125.0
2016-07-18 10:25:00,19.78,19.85,19.77,19.8,45624.0,16.4686,16.5269,16.4603,16.4853,45624.0
2016-07-18 10:30:00,19.8,19.83,19.76,19.76,47238.0,16.4853,16.5103,16.452,16.452,47238.0
2016-07-18 10:35:00,19.75,19.83,19.72,19.82,31435.0,16.4437,16.5103,16.4187,16.5019,31435.0
2016-07-18 10:40:00,19.81,19.88,19.81,19.86,25016.0,16.4936,16.5519,16.4936,16.5352,25016.0
2016-07-18 10:45:00,19.87,19.95,19.84,19.95,47279.0,16.5436,16.6102,16.5186,16.6102,47279.0
2016-07-18 10:50:00,19.95,19.96,19.85,19.91,36382.0,16.6102,16.6185,16.5269,16.5769,36382.0
2016-07-18 10:55:00,19.92,19.95,19.9,19.91,29068.0,16.5852,16.6102,16.5685,16.5769,29068.0
2016-07-18 11:00:00,19.91,19.92,19.85,19.9,46261.0,16.5769,16.5852,16.5269,16.5685,46261.0
2016-07-18 11:05:00,19.89,19.94,19.89,19.92,38136.0,16.5602,16.6018,16.5602,16.5852,38136.0
2016-07-18 11:10:00,19.93,19.94,19.89,19.91,45971.0,16.5935,16.6018,16.5602,16.5769,45971.0
2016-07-18 11:15:00,19.92,19.95,19.92,19.94,21349.0,16.5852,16.6102,16.5852,16.6018,21349.0
2016-07-18 11:20:00,19.94,19.98,19.94,19.97,26304.0,16.6018,16.6351,16.6018,16.6268,26304.0
2016-07-18 11:25:00,19.97,20.01,19.94,19.99,62911.0,16.6268,16.6601,16.6018,16.6435,62911.0
2016-07-18 11:30:00,19.99,19.99,19.92,19.92,48671.0,16.6435,16.6435,16.5852,16.5852,48671.0
2016-07-18 11:35:00,19.92,19.92,19.81,19.84,33538.0,16.5852,16.5852,16.4936,16.5186,33538.0
2016-07-18 11:40:00,19.83,19.97,19.81,19.92,78470.0,16.5103,16.6268,16.4936,16.5852,78470.0
2016-07-18 11:45:00,19.92,19.94,19.88,19.92,28316.0,16.5852,16.6018,16.5519,16.5852,28316.0
2016-07-18 11:50:00,19.92,20.0,19.91,19.91,29090.0,16.5852,16.6518,16.5769,16.5769,29090.0
2016-07-18 11:55:00,19.91,19.94,19.88,19.88,26100.0,16.5769,16.6018,16.5519,16.5519,26100.0
2016-07-18 12:00:00,19.89,20.02,19.87,20.0,101255.0,16.5602,16.6685,16.5436,16.6518,101255.0
2016-07-18 12:05:00,20.0,20.0,19.95,19.98,22106.0,16.6518,16.6518,16.6102,16.6351,22106.0
2016-07-18 12:10:00,19.99,20.13,19.99,20.12,62510.0,16.6435,16.76,16.6435,16.7517,62510.0
2016-07-18 12:15:00,20.12,20.12,20.07,20.11,33131.0,16.7517,16.7517,16.7101,16.7434,33131.0
2016-07-18 12:20:00,20.11,20.12,20.09,20.1,10542.0,16.7434,16.7517,16.7267,16.7351,10542.0
2016-07-18 12:25:00,20.11,20.17,20.1,20.15,27808.0,16.7434,16.7933,16.7351,16.7767,27808.0
2016-07-18 12:30:00,20.15,20.15,20.03,20.04,23109.0,16.7767,16.7767,16.6768,16.6851,23109.0
2016-07-18 12:35:00,20.04,20.04,19.99,20.02,25910.0,16.6851,16.6851,16.6435,16.6685,25910.0
2016-07-18 12:40:00,20.03,20.03,19.97,20.01,22256.0,16.6768,16.6768,16.6268,16.6601,22256.0
2016-07-18 12:45:00,20.01,20.05,19.99,20.0,15170.0,16.6601,16.6934,16.6435,16.6518,15170.0
2016-07-18 12:50:00,19.99,19.99,19.95,19.97,16965.0,16.6435,16.6435,16.6102,16.6268,16965.0
2016-07-18 12:55:00,19.97,20.03,19.95,20.03,24405.0,16.6268,16.6768,16.6102,16.6768,24405.0
2016-07-18 13:00:00,20.02,20.03,19.93,19.93,12745.0,16.6685,16.6768,16.5935,16.5935,12745.0
2016-07-18 13:05:00,19.94,19.99,19.93,19.96,23975.0,16.6018,16.6435,16.5935,16.6185,23975.0
2016-07-18 13:10:00,19.96,19.99,19.94,19.95,25389.0,16.6185,16.6435,16.6018,16.6102,25389.0
2016-07-18 13:15:00,19.96,19.97,19.94,19.96,22322.0,16.6185,16.6268,16.6018,16.6185,22322.0
2016-07-18 13:20:00,19.96,20.01,19.95,19.98,32471.0,16.6185,16.6601,16.6102,16.6351,32471.0
2016-07-18 13:25:00,19.98,19.99,19.95,19.96,85091.0,16.6351,16.6435,16.6102,16.6185,85091.0
2016-07-18 13:30:00,19.96,19.97,19.95,19.95,28202.0,16.6185,16.6268,16.6102,16.6102,28202.0
2016-07-18 13:35:00,19.95,19.98,19.95,19.97,14850.0,16.6102,16.6351,16.6102,16.6268,14850.0
2016-07-18 13:40:00,19.96,19.99,19.95,19.96,23999.0,16.6185,16.6435,16.6102,16.6185,23999.0
2016-07-18 13:45:00,19.96,19.98,19.93,19.95,13966.0,16.6185,16.6351,16.5935,16.6102,13966.0
2016-07-18 13:50:00,19.94,19.96,19.93,19.94,21579.0,16.6018,16.6185,16.5935,16.6018,21579.0
2016-07-18 13:55:00,19.94,19.96,19.93,19.95,13900.0,16.6018,16.6185,16.5935,16.6102,13900.0
2016-07-18 14:00:00,19.95,19.97,19.93,19.97,11700.0,16.6102,16.6268,16.5935,16.6268,11700.0
2016-07-18 14:05:00,19.97,19.98,19.95,19.96,7743.0,16.6268,16.6351,16.6102,16.6185,7743.0
2016-07-18 14:10:00,19.96,19.98,19.95,19.95,14351.0,16.6185,16.6351,16.6102,16.6102,14351.0
2016-07-18 14:15:00,19.95,19.96,19.94,19.95,16836.0,16.6102,16.6185,16.6018,16.6102,16836.0
2016-07-18 14:20:00,19.95,19.95,19.94,19.94,7815.0,16.6102,16.6102,16.6018,16.6018,7815.0
2016-07-18 14:25:00,19.94,19.95,19.9,19.9,23311.0,16.6018,16.6102,16.5685,16.5685,23311.0
2016-07-18 14:30:00,19.9,19.91,19.88,19.91,22780.0,16.5685,16.5769,16.5519,16.5769,22780.0
2016-07-18 14:35:00,19.9,19.92,19.84,19.85,38314.0,16.5685,16.5852,16.5186,16.5269,38314.0
2016-07-18 14:40:00,19.85,19.86,19.83,19.83,15672.0,16.5269,16.5352,16.5103,16.5103,15672.0
2016-07-18 14:45:00,19.84,19.87,19.83,19.84,25562.0,16.5186,16.5436,16.5103,16.5186,25562.0
2016-07-18 14:50:00,19.84,19.84,19.8,19.82,36107.0,16.5186,16.5186,16.4853,16.5019,36107.0
2016-07-18 14:55:00,19.82,19.82,19.78,19.78,8154.0,16.5019,16.5019,16.4686,16.4686,8154.0
2016-07-18 15:00:00,19.79,19.79,19.77,19.78,29714.0,16.477,16.477,16.4603,16.4686,29714.0
2016-07-18 15:05:00,19.78,19.78,19.74,19.74,11385.0,16.4686,16.4686,16.4353,16.4353,11385.0
2016-07-18 15:10:00,19.74,19.77,19.73,19.77,19825.0,16.4353,16.4603,16.427,16.4603,19825.0
2016-07-18 15:15:00,19.76,19.79,19.74,19.78,33070.0,16.452,16.477,16.4353,16.4686,33070.0
2016-07-18 15:20:00,19.78,19.82,19.74,19.81,41654.0,16.4686,16.5019,16.4353,16.4936,41654.0
2016-07-18 15:25:00,19.82,19.83,19.81,19.82,12126.0,16.5019,16.5103,16.4936,16.5019,12126.0
2016-07-18 15:30:00,19.83,19.83,19.81,19.81,18599.0,16.5103,16.5103,16.4936,16.4936,18599.0
2016-07-18 15:35:00,19.82,19.82,19.81,19.82,18500.0,16.5019,16.5019,16.4936,16.5019,18500.0
2016-07-18 15:40:00,19.82,19.87,19.81,19.84,71145.0,16.5019,16.5436,16.4936,16.5186,71145.0
2016-07-18 15:45:00,19.84,19.88,19.83,19.88,70903.0,16.5186,16.5519,16.5103,16.5519,70903.0
2016-07-18 15:50:00,19.87,19.88,19.83,19.83,65857.0,16.5436,16.5519,16.5103,16.5103,65857.0
2016-07-18 15:55:00,19.83,19.87,19.8,19.8,269453.0,16.5103,16.5436,16.4853,16.4853,269453.0
2016-07-19 09:30:00,19.87,19.89,19.76,19.77,23360.0,16.5436,16.5602,16.452,16.4603,23360.0
2016-07-19 09:35:00,19.72,19.81,19.66,19.7,30963.0,16.4187,16.4936,16.3687,16.402,30963.0
2016-07-19 09:40:00,19.7,19.8,19.69,19.8,11002.0,16.402,16.4853,16.3937,16.4853,11002.0
2016-07-19 09:45:00,19.79,19.87,19.78,19.85,28749.0,16.477,16.5436,16.4686,16.5269,28749.0
2016-07-19 09:50:00,19.84,19.84,19.78,19.8,16493.0,16.5186,16.5186,16.4686,16.4853,16493.0
2016-07-19 09:55:00,19.8,19.81,19.74,19.75,16903.0,16.4853,16.4936,16.4353,16.4437,16903.0
2016-07-19 10:00:00,19.78,19.78,19.73,19.73,23345.0,16.4686,16.4686,16.427,16.427,23345.0
2016-07-19 10:05:00,19.73,19.74,19.68,19.71,11016.0,16.427,16.4353,16.3854,16.4104,11016.0
2016-07-19 10:10:00,19.72,19.81,19.71,19.81,25575.0,16.4187,16.4936,16.4104,16.4936,25575.0
2016-07-19 10:15:00,19.81,19.83,19.74,19.76,14320.0,16.4936,16.5103,16.4353,16.452,14320.0
2016-07-19 10:20:00,19.74,19.82,19.74,19.8,26782.0,16.4353,16.5019,16.4353,16.4853,26782.0
2016-07-19 10:25:00,19.81,19.83,19.79,19.82,16986.0,16.4936,16.5103,16.477,16.5019,16986.0
2016-07-19 10:30:00,19.81,19.82,19.78,19.8,27155.0,16.4936,16.5019,16.4686,16.4853,27155.0
2016-07-19 10:35:00,19.8,19.8,19.74,19.75,18096.0,16.4853,16.4853,16.4353,16.4437,18096.0
2016-07-19 10:40:00,19.76,19.76,19.73,19.76,12360.0,16.452,16.452,16.427,16.452,12360.0
2016-07-19 10:45:00,19.76,19.76,19.68,19.72,25911.0,16.452,16.452,16.3854,16.4187,25911.0
2016-07-19 10:50:00,19.73,19.77,19.7,19.71,17562.0,16.427,16.4603,16.402,16.4104,17562.0
2016-07-19 10:55:00,19.7,19.71,19.66,19.67,8866.0,16.402,16.4104,16.3687,16.377,8866.0
2016-07-19 11:00:00,19.67,19.75,19.66,19.75,23925.0,16.377,16.4437,16.3687,16.4437,23925.0
2016-07-19 11:05:00,19.75,19.76,19.73,19.75,10460.0,16.4437,16.452,16.427,16.4437,10460.0
2016-07-19 11:10:00,19.75,19.75,19.73,19.74,16834.0,16.4437,16.4437,16.427,16.4353,16834.0
2016-07-19 11:15:00,19.75,19.78,19.74,19.75,18137.0,16.4437,16.4686,16.4353,16.4437,18137.0
2016-07-19 11:20:00,19.75,19.79,19.75,19.78,9622.0,16.4437,16.477,16.4437,16.4686,9622.0
2016-07-19 11:25:00,19.78,19.79,19.76,19.78,9379.0,16.4686,16.477,16.452,16.4686,9379.0
2016-07-19 11:30:00,19.78,19.8,19.75,19.76,18627.0,16.4686,16.4853,16.4437,16.452,18627.0
2016-07-19 11:35:00,19.76,19.77,19.76,19.76,1100.0,16.452,16.4603,16.452,16.452,1100.0
2016-07-19 11:40:00,19.76,19.78,19.76,19.77,6656.0,16.452,16.4686,16.452,16.4603,6656.0
2016-07-19 11:45:00,19.76,19.76,19.73,19.76,14302.0,16.452,16.452,16.427,16.452,14302.0
2016-07-19 11:50:00,19.76,19.79,19.75,19.79,10613.0,16.452,16.477,16.4437,16.477,10613.0
2016-07-19 11:55:00,19.79,19.79,19.73,19.75,6222.0,16.477,16.477,16.427,16.4437,6222.0
2016-07-19 12:00:00,19.75,19.77,19.73,19.76,6709.0,16.4437,16.4603,16.427,16.452,6709.0
2016-07-19 12:05:00,19.76,19.77,19.73,19.73,7560.0,16.452,16.4603,16.427,16.427,7560.0
2016-07-19 12:10:00,19.73,19.76,19.73,19.75,11204.0,16.427,16.452,16.427,16.4437,11204.0
2016-07-19 12:15:00,19.75,19.76,19.73,19.74,8369.0,16.4437,16.452,16.427,16.4353,8369.0
2016-07-19 12:20:00,19.74,19.74,19.71,19.71,6909.0,16.4353,16.4353,16.4104,16.4104,6909.0
2016-07-19 12:25:00,19.71,19.72,19.69,19.7,7223.0,16.4104,16.4187,16.3937,16.402,7223.0
2016-07-19 12:30:00,19.71,19.72,19.69,19.7,8615.0,16.4104,16.4187,16.3937,16.402,8615.0
2016-07-19 12:35:00,19.7,19.71,19.69,19.7,9270.0,16.402,16.4104,16.3937,16.402,9270.0
2016-07-19 12:40:00,19.71,19.72,19.69,19.7,9047.0,16.4104,16.4187,16.3937,16.402,9047.0
2016-07-19 12:45:00,19.7,19.74,19.7,19.73,11014.0,16.402,16.4353,16.402,16.427,11014.0
2016-07-19 12:50:00,19.74,19.74,19.71,19.71,6468.0,16.4353,16.4353,16.4104,16.4104,6468.0
2016-07-19 12:55:00,19.71,19.71,19.69,19.71,4516.0,16.4104,16.4104,16.3937,16.4104,4516.0
2016-07-19 13:00:00,19.7,19.7,19.68,19.68,8200.0,16.402,16.402,16.3854,16.3854,8200.0
2016-07-19 13:05:00,19.68,19.7,19.68,19.7,3839.0,16.3854,16.402,16.3854,16.402,3839.0
2016-07-19 13:10:00,19.69,19.69,19.65,19.65,2670.0,16.3937,16.3937,16.3604,16.3604,2670.0
2016-07-19 13:15:00,19.64,19.64,19.61,19.62,6612.0,16.3521,16.3521,16.3271,16.3354,6612.0
2016-07-19 13:20:00,19.63,19.64,19.63,19.63,5805.0,16.3437,16.3521,16.3437,16.3437,5805.0
2016-07-19 13:25:00,19.64,19.66,19.63,19.66,12763.0,16.3521,16.3687,16.3437,16.3687,12763.0
2016-07-19 13:30:00,19.66,19.66,19.65,19.66,2386.0,16.3687,16.3687,16.3604,16.3687,2386.0
2016-07-19 13:35:00,19.66,19.67,19.65,19.65,15162.0,16.3687,16.377,16.3604,16.3604,15162.0
2016-07-19 13:40:00,19.65,19.66,19.62,19.64,29072.0,16.3604,16.3687,16.3354,16.3521,29072.0
2016-07-19 13:45:00,19.64,19.69,19.63,19.68,23872.0,16.3521,16.3937,16.3437,16.3854,23872.0
2016-07-19 13:50:00,19.67,19.68,19.67,19.68,3300.0,16.377,16.3854,16.377,16.3854,3300.0
2016-07-19 13:55:00,19.67,19.68,19.67,19.68,3500.0,16.377,16.3854,16.377,16.3854,3500.0
2016-07-19 14:00:00,19.67,19.69,19.67,19.69,11278.0,16.377,16.3937,16.377,16.3937,11278.0
2016-07-19 14:05:00,19.68,19.69,19.68,19.69,4331.0,16.3854,16.3937,16.3854,16.3937,4331.0
2016-07-19 14:10:00,19.68,19.71,19.67,19.67,6903.0,16.3854,16.4104,16.377,16.377,6903.0
2016-07-19 14:15:00,19.68,19.71,19.67,19.7,9543.0,16.3854,16.4104,16.377,16.402,9543.0
2016-07-19 14:20:00,19.71,19.71,19.7,19.71,1200.0,16.4104,16.4104,16.402,16.4104,1200.0
2016-07-19 14:25:00,19.7,19.71,19.7,19.7,2060.0,16.402,16.4104,16.402,16.402,2060.0
2016-07-19 14:30:00,19.7,19.72,19.7,19.72,11036.0,16.402,16.4187,16.402,16.4187,11036.0
2016-07-19 14:35:00,19.72,19.75,19.71,19.73,23526.0,16.4187,16.4437,16.4104,16.427,23526.0
2016-07-19 14:40:00,19.73,19.73,19.68,19.68,12955.0,16.427,16.427,16.3854,16.3854,12955.0
2016-07-19 14:45:00,19.68,19.68,19.64,19.65,11460.0,16.3854,16.3854,16.3521,16.3604,11460.0
2016-07-19 14:50:00,19.66,19.66,19.65,19.65,3950.0,16.3687,16.3687,16.3604,16.3604,3950.0
2016-07-19 14:55:00,19.65,19.66,19.65,19.66,3850.0,16.3604,16.3687,16.3604,16.3687,3850.0
2016-07-19 15:00:00,19.66,19.66,19.65,19.66,13658.0,16.3687,16.3687,16.3604,16.3687,13658.0
2016-07-19 15:05:00,19.66,19.66,19.65,19.65,5200.0,16.3687,16.3687,16.3604,16.3604,5200.0
2016-07-19 15:10:00,19.65,19.66,19.64,19.65,18894.0,16.3604,16.3687,16.3521,16.3604,18894.0
2016-07-19 15:15:00,19.65,19.66,19.65,19.66,12212.0,16.3604,16.3687,16.3604,16.3687,12212.0
2016-07-19 15:20:00,19.66,19.67,19.65,19.66,5726.0,16.3687,16.377,16.3604,16.3687,5726.0
2016-07-19 15:25:00,19.67,19.69,19.66,19.69,12187.0,16.377,16.3937,16.3687,16.3937,12187.0
2016-07-19 15:30:00,19.68,19.71,19.67,19.69,24672.0,16.3854,16.4104,16.377,16.3937,24672.0
2016-07-19 15:35:00,19.68,19.7,19.67,19.69,15389.0,16.3854,16.402,16.377,16.3937,15389.0
2016-07-19 15:40:00,19.69,19.71,19.68,19.69,19371.0,16.3937,16.4104,16.3854,16.3937,19371.0
2016-07-19 15:45:00,19.7,19.74,19.69,19.73,59844.0,16.402,16.4353,16.3937,16.427,59844.0
2016-07-19 15:50:00,19.73,19.76,19.73,19.75,58988.0,16.427,16.452,16.427,16.4437,58988.0
2016-07-19 15:55:00,19.75,19.77,19.73,19.75,156690.0,16.4437,16.4603,16.427,16.4437,156690.0
2016-07-20 09:30:00,19.8,19.94,19.8,19.88,9881.0,16.4853,16.6018,16.4853,16.5519,9881.0
2016-07-20 09:35:00,19.83,19.93,19.79,19.9,46222.0,16.5103,16.5935,16.477,16.5685,46222.0
2016-07-20 09:40:00,19.9,19.9,19.74,19.74,13795.0,16.5685,16.5685,16.4353,16.4353,13795.0
2016-07-20 09:45:00,19.72,19.86,19.72,19.85,12500.0,16.4187,16.5352,16.4187,16.5269,12500.0
2016-07-20 09:50:00,19.87,19.89,19.83,19.85,4925.0,16.5436,16.5602,16.5103,16.5269,4925.0
2016-07-20 09:55:00,19.84,19.86,19.81,19.83,16018.0,16.5186,16.5352,16.4936,16.5103,16018.0
2016-07-20 10:00:00,19.82,19.82,19.7,19.75,72457.0,16.5019,16.5019,16.402,16.4437,72457.0
2016-07-20 10:05:00,19.75,19.8,19.75,19.8,4621.0,16.4437,16.4853,16.4437,16.4853,4621.0
2016-07-20 10:10:00,19.8,19.81,19.78,19.8,6636.0,16.4853,16.4936,16.4686,16.4853,6636.0
2016-07-20 10:15:00,19.8,19.86,19.8,19.85,13995.0,16.4853,16.5352,16.4853,16.5269,13995.0
2016-07-20 10:20:00,19.85,19.89,19.82,19.82,60360.0,16.5269,16.5602,16.5019,16.5019,60360.0
2016-07-20 10:25:00,19.82,19.84,19.76,19.77,17600.0,16.5019,16.5186,16.452,16.4603,17600.0
2016-07-20 10:30:00,19.77,19.81,19.77,19.8,6444.0,16.4603,16.4936,16.4603,16.4853,6444.0
2016-07-20 10:35:00,19.81,19.84,19.8,19.84,18015.0,16.4936,16.5186,16.4853,16.5186,18015.0
2016-07-20 10:40:00,19.84,19.85,19.82,19.82,13600.0,16.5186,16.5269,16.5019,16.5019,13600.0
2016-07-20 10:45:00,19.83,19.86,19.83,19.85,10106.0,16.5103,16.5352,16.5103,16.5269,10106.0
2016-07-20 10:50:00,19.86,19.88,19.85,19.86,11765.0,16.5352,16.5519,16.5269,16.5352,11765.0
2016-07-20 10:55:00,19.86,19.88,19.85,19.86,10700.0,16.5352,16.5519,16.5269,16.5352,10700.0
2016-07-20 11:00:00,19.87,19.92,19.87,19.89,19965.0,16.5436,16.5852,16.5436,16.5602,19965.0
2016-07-20 11:05:00,19.9,19.9,19.89,19.9,1100.0,16.5685,16.5685,16.5602,16.5685,1100.0
2016-07-20 11:10:00,19.9,19.9,19.88,19.9,5600.0,16.5685,16.5685,16.5519,16.5685,5600.0
2016-07-20 11:15:00,19.89,19.9,19.86,19.87,12941.0,16.5602,16.5685,16.5352,16.5436,12941.0
2016-07-20 11:20:00,19.87,19.89,19.87,19.88,11700.0,16.5436,16.5602,16.5436,16.5519,11700.0
2016-07-20 11:25:00,19.89,19.9,19.88,19.9,5000.0,16.5602,16.5685,16.5519,16.5685,5000.0
2016-07-20 11:30:00,19.91,19.91,19.87,19.88,2913.0,16.5769,16.5769,16.5436,16.5519,2913.0
2016-07-20 11:35:00,19.89,19.9,19.87,19.87,5293.0,16.5602,16.5685,16.5436,16.5436,5293.0
2016-07-20 11:40:00,19.87,19.87,19.86,19.87,7100.0,16.5436,16.5436,16.5352,16.5436,7100.0
2016-07-20 11:45:00,19.86,19.89,19.86,19.88,7823.0,16.5352,16.5602,16.5352,16.5519,7823.0
2016-07-20 11:50:00,19.88,19.92,19.88,19.89,16005.0,16.5519,16.5852,16.5519,16.5602,16005.0
2016-07-20 11:55:00,19.9,19.94,19.89,19.89,13300.0,16.5685,16.6018,16.5602,16.5602,13300.0
2016-07-20 12:00:00,19.9,19.9,19.89,19.89,4000.0,16.5685,16.5685,16.5602,16.5602,4000.0
2016-07-20 12:05:00,19.89,19.9,19.88,19.88,5288.0,16.5602,16.5685,16.5519,16.5519,5288.0
2016-07-20 12:10:00,19.88,19.9,19.88,19.88,6757.0,16.5519,16.5685,16.5519,16.5519,6757.0
2016-07-20 12:15:00,19.88,19.89,19.86,19.87,5448.0,16.5519,16.5602,16.5352,16.5436,5448.0
2016-07-20 12:20:00,19.87,19.9,19.86,19.89,23669.0,16.5436,16.5685,16.5352,16.5602,23669.0
2016-07-20 12:25:00,19.89,19.92,19.88,19.9,17051.0,16.5602,16.5852,16.5519,16.5685,17051.0
2016-07-20 12:30:00,19.89,19.9,19.88,19.88,4000.0,16.5602,16.5685,16.5519,16.5519,4000.0
2016-07-20 12:35:00,19.89,19.89,19.88,19.89,1500.0,16.5602,16.5602,16.5519,16.5602,1500.0
2016-07-20 12:40:00,19.88,19.9,19.88,19.89,7189.0,16.5519,16.5685,16.5519,16.5602,7189.0
2016-07-20 12:45:00,19.89,19.94,19.87,19.94,19800.0,16.5602,16.6018,16.5436,16.6018,19800.0
2016-07-20 12:50:00,19.94,19.95,19.93,19.95,2200.0,16.6018,16.6102,16.5935,16.6102,2200.0
2016-07-20 12:55:00,19.95,19.95,19.93,19.94,11577.0,16.6102,16.6102,16.5935,16.6018,11577.0
2016-07-20 13:00:00,19.94,19.95,19.94,19.95,2500.0,16.6018,16.6102,16.6018,16.6102,2500.0
2016-07-20 13:05:00,19.95,19.95,19.94,19.94,3310.0,16.6102,16.6102,16.6018,16.6018,3310.0
2016-07-20 13:10:00,19.93,19.94,19.91,19.92,6200.0,16.5935,16.6018,16.5769,16.5852,6200.0
2016-07-20 13:15:00,19.93,19.93,19.91,19.92,4436.0,16.5935,16.5935,16.5769,16.5852,4436.0
2016-07-20 13:20:00,19.91,19.92,19.91,19.91,4200.0,16.5769,16.5852,16.5769,16.5769,4200.0
2016-07-20 13:25:00,19.91,19.94,19.91,19.92,7889.0,16.5769,16.6018,16.5769,16.5852,7889.0
2016-07-20 13:30:00,19.92,19.92,19.9,19.92,6253.0,16.5852,16.5852,16.5685,16.5852,6253.0
2016-07-20 13:35:00,19.91,19.93,19.9,19.9,5200.0,16.5769,16.5935,16.5685,16.5685,5200.0
2016-07-20 13:40:00,19.9,19.91,19.89,19.89,4249.0,16.5685,16.5769,16.5602,16.5602,4249.0
2016-07-20 13:45:00,19.89,19.9,19.88,19.88,3600.0,16.5602,16.5685,16.5519,16.5519,3600.0
2016-07-20 13:50:00,19.88,19.89,19.87,19.87,5855.0,16.5519,16.5602,16.5436,16.5436,5855.0
2016-07-20 13:55:00,19.87,19.88,19.87,19.88,4790.0,16.5436,16.5519,16.5436,16.5519,4790.0
2016-07-20 14:00:00,19.88,19.9,19.87,19.89,8061.0,16.5519,16.5685,16.5436,16.5602,8061.0
2016-07-20 14:05:00,19.89,19.94,19.89,19.94,8902.0,16.5602,16.6018,16.5602,16.6018,8902.0
2016-07-20 14:10:00,19.93,19.94,19.92,19.93,8038.0,16.5935,16.6018,16.5852,16.5935,8038.0
2016-07-20 14:15:00,19.93,19.95,19.93,19.94,8945.0,16.5935,16.6102,16.5935,16.6018,8945.0
2016-07-20 14:20:00,19.94,19.96,19.94,19.94,7223.0,16.6018,16.6185,16.6018,16.6018,7223.0
2016-07-20 14:25:00,19.95,19.96,19.93,19.94,8846.0,16.6102,16.6185,16.5935,16.6018,8846.0
2016-07-20 14:30:00,19.93,19.94,19.92,19.93,26397.0,16.5935,16.6018,16.5852,16.5935,26397.0
2016-07-20 14:35:00,19.93,19.93,19.88,19.89,22053.0,16.5935,16.5935,16.5519,16.5602,22053.0
2016-07-20 14:40:00,19.89,19.93,19.89,19.93,35320.0,16.5602,16.5935,16.5602,16.5935,35320.0
2016-07-20 14:45:00,19.92,19.94,19.91,19.93,22418.0,16.5852,16.6018,16.5769,16.5935,22418.0
2016-07-20 14:50:00,19.93,19.96,19.93,19.95,10824.0,16.5935,16.6185,16.5935,16.6102,10824.0
2016-07-20 14:55:00,19.95,19.98,19.95,19.97,23728.0,16.6102,16.6351,16.6102,16.6268,23728.0
2016-07-20 15:00:00,19.96,19.98,19.96,19.97,11554.0,16.6185,16.6351,16.6185,16.6268,11554.0
2016-07-20 15:05:00,19.96,19.97,19.94,19.96,6780.0,16.6185,16.6268,16.6018,16.6185,6780.0
2016-07-20 15:10:00,19.95,19.96,19.94,19.95,8800.0,16.6102,16.6185,16.6018,16.6102,8800.0
2016-07-20 15:15:00,19.95,19.96,19.94,19.96,12763.0,16.6102,16.6185,16.6018,16.6185,12763.0
2016-07-20 15:20:00,19.96,19.96,19.94,19.95,7679.0,16.6185,16.6185,16.6018,16.6102,7679.0
2016-07-20 15:25:00,19.94,19.95,19.94,19.95,15601.0,16.6018,16.6102,16.6018,16.6102,15601.0
2016-07-20 15:30:00,19.95,19.96,19.93,19.96,32909.0,16.6102,16.6185,16.5935,16.6185,32909.0
2016-07-20 15:35:00,19.96,19.96,19.94,19.96,27874.0,16.6185,16.6185,16.6018,16.6185,27874.0
2016-07-20 15:40:00,19.95,19.97,19.94,19.97,34297.0,16.6102,16.6268,16.6018,16.6268,34297.0
2016-07-20 15:45:00,19.97,19.97,19.93,19.96,49421.0,16.6268,16.6268,16.5935,16.6185,49421.0
2016-07-20 15:50:00,19.97,19.97,19.93,19.93,55642.0,16.6268,16.6268,16.5935,16.5935,55642.0
2016-07-20 15:55:00,19.93,19.96,19.93,19.96,74811.0,16.5935,16.6185,16.5935,16.6185,74811.0
2016-07-21 09:30:00,19.91,20.02,19.91,19.97,18804.0,16.5769,16.6685,16.5769,16.6268,18804.0
2016-07-21 09:35:00,19.99,20.13,19.98,20.13,10853.0,16.6435,16.76,16.6351,16.76,10853.0
2016-07-21 09:40:00,20.14,20.25,20.14,20.25,28607.0,16.7684,16.8599,16.7684,16.8599,28607.0
2016-07-21 09:45:00,20.25,20.25,20.15,20.19,28243.0,16.8599,16.8599,16.7767,16.81,28243.0
2016-07-21 09:50:00,20.2,20.21,20.13,20.14,10219.0,16.8183,16.8266,16.76,16.7684,10219.0
2016-07-21 09:55:00,20.14,20.15,20.11,20.11,12181.0,16.7684,16.7767,16.7434,16.7434,12181.0
2016-07-21 10:00:00,20.09,20.16,20.06,20.15,30040.0,16.7267,16.785,16.7018,16.7767,30040.0
2016-07-21 10:05:00,20.15,20.18,20.08,20.09,13522.0,16.7767,16.8017,16.7184,16.7267,13522.0
2016-07-21 10:10:00,20.1,20.14,20.1,20.11,16513.0,16.7351,16.7684,16.7351,16.7434,16513.0
2016-07-21 10:15:00,20.11,20.15,20.1,20.14,13940.0,16.7434,16.7767,16.7351,16.7684,13940.0
2016-07-21 10:20:00,20.14,20.22,20.13,20.21,51779.0,16.7684,16.835,16.76,16.8266,51779.0
2016-07-21 10:25:00,20.21,20.24,20.18,20.24,25206.0,16.8266,16.8516,16.8017,16.8516,25206.0
2016-07-21 10:30:00,20.23,20.32,20.22,20.3,47421.0,16.8433,16.9182,16.835,16.9016,47421.0
2016-07-21 10:35:00,20.3,20.38,20.3,20.33,45789.0,16.9016,16.9682,16.9016,16.9266,45789.0
2016-07-21 10:40:00,20.32,20.37,20.3,20.33,50105.0,16.9182,16.9599,16.9016,16.9266,50105.0
2016-07-21 10:45:00,20.34,20.39,20.32,20.39,29532.0,16.9349,16.9765,16.9182,16.9765,29532.0
2016-07-21 10:50:00,20.39,20.4,20.36,20.37,17534.0,16.9765,16.9848,16.9515,16.9599,17534.0
2016-07-21 10:55:00,20.36,20.37,20.33,20.36,8120.0,16.9515,16.9599,16.9266,16.9515,8120.0
2016-07-21 11:00:00,20.36,20.36,20.28,20.28,19254.0,16.9515,16.9515,16.8849,16.8849,19254.0
2016-07-21 11:05:00,20.27,20.27,20.21,20.23,9938.0,16.8766,16.8766,16.8266,16.8433,9938.0
2016-07-21 11:10:00,20.22,20.26,20.21,20.22,12628.0,16.835,16.8683,16.8266,16.835,12628.0
2016-07-21 11:15:00,20.22,20.25,20.22,20.23,14729.0,16.835,16.8599,16.835,16.8433,14729.0
2016-07-21 11:20:00,20.22,20.23,20.18,20.21,12839.0,16.835,16.8433,16.8017,16.8266,12839.0
2016-07-21 11:25:00,20.22,20.22,20.15,20.17,12423.0,16.835,16.835,16.7767,16.7933,12423.0
2016-07-21 11:30:00,20.16,20.16,20.07,20.08,14942.0,16.785,16.785,16.7101,16.7184,14942.0
2016-07-21 11:35:00,20.09,20.11,20.07,20.08,16343.0,16.7267,16.7434,16.7101,16.7184,16343.0
2016-07-21 11:40:00,20.08,20.08,20.04,20.07,19489.0,16.7184,16.7184,16.6851,16.7101,19489.0
2016-07-21 11:45:00,20.06,20.06,20.01,20.01,15039.0,16.7018,16.7018,16.6601,16.6601,15039.0
2016-07-21 11:50:00,20.01,20.02,19.98,20.01,17801.0,16.6601,16.6685,16.6351,16.6601,17801.0
2016-07-21 11:55:00,20.0,20.03,20.0,20.03,7500.0,16.6518,16.6768,16.6518,16.6768,7500.0
2016-07-21 12:00:00,20.02,20.05,20.02,20.03,9800.0,16.6685,16.6934,16.6685,16.6768,9800.0
2016-07-21 12:05:00,20.05,20.09,20.05,20.07,14997.0,16.6934,16.7267,16.6934,16.7101,14997.0
2016-07-21 12:10:00,20.07,20.09,20.05,20.08,7700.0,16.7101,16.7267,16.6934,16.7184,7700.0
2016-07-21 12:15:00,20.08,20.1,20.05,20.06,6200.0,16.7184,16.7351,16.6934,16.7018,6200.0
2016-07-21 12:20:00,20.06,20.07,20.0,20.01,34767.0,16.7018,16.7101,16.6518,16.6601,34767.0
2016-07-21 12:25:00,20.01,20.04,20.0,20.04,7200.0,16.6601,16.6851,16.6518,16.6851,7200.0
2016-07-21 12:30:00,20.04,20.06,20.03,20.04,17187.0,16.6851,16.7018,16.6768,16.6851,17187.0
2016-07-21 12:35:00,20.04,20.05,20.02,20.05,9481.0,16.6851,16.6934,16.6685,16.6934,9481.0
2016-07-21 12:40:00,20.05,20.07,20.04,20.05,6044.0,16.6934,16.7101,16.6851,16.6934,6044.0
2016-07-21 12:45:00,20.04,20.05,20.04,20.05,1200.0,16.6851,16.6934,16.6851,16.6934,1200.0
2016-07-21 12:50:00,20.05,20.05,20.02,20.04,8700.0,16.6934,16.6934,16.6685,16.6851,8700.0
2016-07-21 12:55:00,20.05,20.07,20.05,20.06,7549.0,16.6934,16.7101,16.6934,16.7018,7549.0
2016-07-21 13:00:00,20.06,20.07,20.03,20.04,10637.0,16.7018,16.7101,16.6768,16.6851,10637.0
2016-07-21 13:05:00,20.04,20.08,20.04,20.07,6105.0,16.6851,16.7184,16.6851,16.7101,6105.0
2016-07-21 13:10:00,20.06,20.09,20.05,20.09,7582.0,16.7018,16.7267,16.6934,16.7267,7582.0
2016-07-21 13:15:00,20.08,20.09,20.07,20.08,5545.0,16.7184,16.7267,16.7101,16.7184,5545.0
2016-07-21 13:20:00,20.08,20.12,20.08,20.11,9353.0,16.7184,16.7517,16.7184,16.7434,9353.0
2016-07-21 13:25:00,20.1,20.13,20.1,20.13,5000.0,16.7351,16.76,16.7351,16.76,5000.0
2016-07-21 13:30:00,20.12,20.13,20.11,20.12,3850.0,16.7517,16.76,16.7434,16.7517,3850.0
2016-07-21 13:35:00,20.12,20.12,20.11,20.12,1600.0,16.7517,16.7517,16.7434,16.7517,1600.0
2016-07-21 13:40:00,20.12,20.13,20.1,20.11,11194.0,16.7517,16.76,16.7351,16.7434,11194.0
2016-07-21 13:45:00,20.1,20.16,20.1,20.14,22686.0,16.7351,16.785,16.7351,16.7684,22686.0
2016-07-21 13:50:00,20.14,20.15,20.11,20.11,17623.0,16.7684,16.7767,16.7434,16.7434,17623.0
2016-07-21 13:55:00,20.11,20.11,20.08,20.08,4700.0,16.7434,16.7434,16.7184,16.7184,4700.0
2016-07-21 14:00:00,20.08,20.11,20.07,20.11,10002.0,16.7184,16.7434,16.7101,16.7434,10002.0
2016-07-21 14:05:00,20.1,20.11,20.1,20.11,2600.0,16.7351,16.7434,16.7351,16.7434,2600.0
2016-07-21 14:10:00,20.1,20.13,20.08,20.11,18775.0,16.7351,16.76,16.7184,16.7434,18775.0
2016-07-21 14:15:00,20.11,20.13,20.1,20.13,3650.0,16.7434,16.76,16.7351,16.76,3650.0
2016-07-21 14:20:00,20.12,20.16,20.12,20.15,10706.0,16.7517,16.785,16.7517,16.7767,10706.0
2016-07-21 14:25:00,20.14,20.17,20.14,20.14,17938.0,16.7684,16.7933,16.7684,16.7684,17938.0
2016-07-21 14:30:00,20.14,20.17,20.14,20.17,7171.0,16.7684,16.7933,16.7684,16.7933,7171.0
2016-07-21 14:35:00,20.17,20.17,20.15,20.16,8101.0,16.7933,16.7933,16.7767,16.785,8101.0
2016-07-21 14:40:00,20.16,20.16,20.15,20.15,4987.0,16.785,16.785,16.7767,16.7767,4987.0
2016-07-21 14:45:00,20.15,20.15,20.13,20.14,13333.0,16.7767,16.7767,16.76,16.7684,13333.0
2016-07-21 14:50:00,20.13,20.14,20.13,20.14,1800.0,16.76,16.7684,16.76,16.7684,1800.0
2016-07-21 14:55:00,20.14,20.17,20.13,20.16,25860.0,16.7684,16.7933,16.76,16.785,25860.0
2016-07-21 15:00:00,20.16,20.16,20.13,20.14,16256.0,16.785,16.785,16.76,16.7684,16256.0
2016-07-21 15:05:00,20.13,20.14,20.1,20.12,18044.0,16.76,16.7684,16.7351,16.7517,18044.0
2016-07-21 15:10:00,20.12,20.14,20.11,20.14,16977.0,16.7517,16.7684,16.7434,16.7684,16977.0
2016-07-21 15:15:00,20.13,20.15,20.12,20.14,10813.0,16.76,16.7767,16.7517,16.7684,10813.0
2016-07-21 15:20:00,20.14,20.16,20.13,20.14,40335.0,16.7684,16.785,16.76,16.7684,40335.0
2016-07-21 15:25:00,20.14,20.24,20.12,20.22,99960.0,16.7684,16.8516,16.7517,16.835,99960.0
2016-07-21 15:30:00,20.22,20.23,20.19,20.23,30436.0,16.835,16.8433,16.81,16.8433,30436.0
2016-07-21 15:35:00,20.23,20.24,20.2,20.24,42060.0,16.8433,16.8516,16.8183,16.8516,42060.0
2016-07-21 15:40:00,20.24,20.32,20.23,20.31,125345.0,16.8516,16.9182,16.8433,16.9099,125345.0
2016-07-21 15:45:00,20.3,20.3,20.24,20.25,90046.0,16.9016,16.9016,16.8516,16.8599,90046.0
2016-07-21 15:50:00,20.25,20.26,20.24,20.26,59758.0,16.8599,16.8683,16.8516,16.8683,59758.0
2016-07-21 15:55:00,20.26,20.28,20.25,20.27,113717.0,16.8683,16.8849,16.8599,16.8766,113717.0
2016-07-22 09:30:00,20.09,20.18,20.04,20.07,30094.0,16.7267,16.8017,16.6851,16.7101,30094.0
2016-07-22 09:35:00,20.06,20.06,19.9,19.99,24206.0,16.7018,16.7018,16.5685,16.6435,24206.0
2016-07-22 09:40:00,19.99,20.01,19.94,19.94,25652.0,16.6435,16.6601,16.6018,16.6018,25652.0
2016-07-22 09:45:00,19.95,20.0,19.93,20.0,24533.0,16.6102,16.6518,16.5935,16.6518,24533.0
2016-07-22 09:50:00,20.0,20.03,19.93,19.95,19703.0,16.6518,16.6768,16.5935,16.6102,19703.0
2016-07-22 09:55:00,19.95,19.95,19.82,19.91,33676.0,16.6102,16.6102,16.5019,16.5769,33676.0
2016-07-22 10:00:00,19.91,19.94,19.88,19.92,38159.0,16.5769,16.6018,16.5519,16.5852,38159.0
2016-07-22 10:05:00,19.92,19.93,19.83,19.84,21273.0,16.5852,16.5935,16.5103,16.5186,21273.0
2016-07-22 10:10:00,19.84,19.84,19.78,19.81,21873.0,16.5186,16.5186,16.4686,16.4936,21873.0
2016-07-22 10:15:00,19.82,19.83,19.78,19.8,13350.0,16.5019,16.5103,16.4686,16.4853,13350.0
2016-07-22 10:20:00,19.81,19.82,19.77,19.77,7812.0,16.4936,16.5019,16.4603,16.4603,7812.0
2016-07-22 10:25:00,19.78,19.79,19.75,19.77,11330.0,16.4686,16.477,16.4437,16.4603,11330.0
2016-07-22 10:30:00,19.77,19.89,19.77,19.89,55133.0,16.4603,16.5602,16.4603,16.5602,55133.0
2016-07-22 10:35:00,19.89,19.91,19.88,19.91,9213.0,16.5602,16.5769,16.5519,16.5769,9213.0
2016-07-22 10:40:00,19.91,19.93,19.9,19.93,12338.0,16.5769,16.5935,16.5685,16.5935,12338.0
2016-07-22 10:45:00,19.93,19.94,19.91,19.94,11607.0,16.5935,16.6018,16.5769,16.6018,11607.0
2016-07-22 10:50:00,19.94,19.97,19.93,19.97,12863.0,16.6018,16.6268,16.5935,16.6268,12863.0
2016-07-22 10:55:00,19.97,19.98,19.95,19.97,9900.0,16.6268,16.6351,16.6102,16.6268,9900.0
2016-07-22 11:00:00,19.97,19.98,19.94,19.95,11039.0,16.6268,16.6351,16.6018,16.6102,11039.0
2016-07-22 11:05:00,19.95,19.96,19.93,19.95,4734.0,16.6102,16.6185,16.5935,16.6102,4734.0
2016-07-22 11:10:00,19.95,19.96,19.94,19.95,5806.0,16.6102,16.6185,16.6018,16.6102,5806.0
2016-07-22 11:15:00,19.95,19.96,19.93,19.93,7870.0,16.6102,16.6185,16.5935,16.5935,7870.0
2016-07-22 11:20:00,19.92,19.94,19.91,19.94,8116.0,16.5852,16.6018,16.5769,16.6018,8116.0
2016-07-22 11:25:00,19.94,19.96,19.92,19.95,14182.0,16.6018,16.6185,16.5852,16.6102,14182.0
2016-07-22 11:30:00,19.96,19.97,19.95,19.97,10483.0,16.6185,16.6268,16.6102,16.6268,10483.0
2016-07-22 11:35:00,19.97,19.97,19.93,19.95,8828.0,16.6268,16.6268,16.5935,16.6102,8828.0
2016-07-22 11:40:00,19.94,19.99,19.94,19.96,14347.0,16.6018,16.6435,16.6018,16.6185,14347.0
2016-07-22 11:45:00,19.96,19.99,19.96,19.98,4448.0,16.6185,16.6435,16.6185,16.6351,4448.0
2016-07-22 11:50:00,19.98,20.0,19.98,20.0,11866.0,16.6351,16.6518,16.6351,16.6518,11866.0
2016-07-22 11:55:00,20.01,20.01,19.98,20.01,10285.0,16.6601,16.6601,16.6351,16.6601,10285.0
2016-07-22 12:00:00,20.01,20.03,20.01,20.02,4320.0,16.6601,16.6768,16.6601,16.6685,4320.0
2016-07-22 12:05:00,20.03,20.04,20.02,20.04,2198.0,16.6768,16.6851,16.6685,16.6851,2198.0
2016-07-22 12:10:00,20.04,20.06,20.03,20.05,4548.0,16.6851,16.7018,16.6768,16.6934,4548.0
2016-07-22 12:15:00,20.06,20.07,20.05,20.05,5527.0,16.7018,16.7101,16.6934,16.6934,5527.0
2016-07-22 12:20:00,20.06,20.07,20.05,20.07,17185.0,16.7018,16.7101,16.6934,16.7101,17185.0
2016-07-22 12:25:00,20.07,20.09,20.07,20.09,13454.0,16.7101,16.7267,16.7101,16.7267,13454.0
2016-07-22 12:30:00,20.09,20.09,20.08,20.09,3410.0,16.7267,16.7267,16.7184,16.7267,3410.0
2016-07-22 12:35:00,20.09,20.16,20.09,20.16,30026.0,16.7267,16.785,16.7267,16.785,30026.0
2016-07-22 12:40:00,20.15,20.18,20.15,20.18,8738.0,16.7767,16.8017,16.7767,16.8017,8738.0
2016-07-22 12:45:00,20.19,20.2,20.12,20.12,54304.0,16.81,16.8183,16.7517,16.7517,54304.0
2016-07-22 12:50:00,20.12,20.15,20.11,20.13,19297.0,16.7517,16.7767,16.7434,16.76,19297.0
2016-07-22 12:55:00,20.14,20.15,20.11,20.14,14700.0,16.7684,16.7767,16.7434,16.7684,14700.0
2016-07-22 13:00:00,20.14,20.15,20.11,20.12,8042.0,16.7684,16.7767,16.7434,16.7517,8042.0
2016-07-22 13:05:00,20.12,20.13,20.11,20.11,6692.0,16.7517,16.76,16.7434,16.7434,6692.0
2016-07-22 13:10:00,20.12,20.13,20.11,20.13,2945.0,16.7517,16.76,16.7434,16.76,2945.0
2016-07-22 13:15:00,20.12,20.13,20.11,20.12,8748.0,16.7517,16.76,16.7434,16.7517,8748.0
2016-07-22 13:20:00,20.11,20.12,20.1,20.12,6842.0,16.7434,16.7517,16.7351,16.7517,6842.0
2016-07-22 13:25:00,20.11,20.11,20.07,20.08,13721.0,16.7434,16.7434,16.7101,16.7184,13721.0
2016-07-22 13:30:00,20.08,20.11,20.07,20.11,9300.0,16.7184,16.7434,16.7101,16.7434,9300.0
2016-07-22 13:35:00,20.1,20.1,20.07,20.07,7248.0,16.7351,16.7351,16.7101,16.7101,7248.0
2016-07-22 13:40:00,20.07,20.08,20.06,20.07,5096.0,16.7101,16.7184,16.7018,16.7101,5096.0
2016-07-22 13:45:00,20.07,20.11,20.07,20.11,6287.0,16.7101,16.7434,16.7101,16.7434,6287.0
2016-07-22 13:50:00,20.11,20.12,20.11,20.12,1200.0,16.7434,16.7517,16.7434,16.7517,1200.0
2016-07-22 13:55:00,20.12,20.12,20.09,20.1,5792.0,16.7517,16.7517,16.7267,16.7351,5792.0
2016-07-22 14:00:00,20.1,20.1,20.08,20.08,7923.0,16.7351,16.7351,16.7184,16.7184,7923.0
2016-07-22 14:05:00,20.07,20.09,20.07,20.08,7798.0,16.7101,16.7267,16.7101,16.7184,7798.0
2016-07-22 14:10:00,20.09,20.09,20.06,20.06,8350.0,16.7267,16.7267,16.7018,16.7018,8350.0
2016-07-22 14:15:00,20.06,20.1,20.05,20.09,11205.0,16.7018,16.7351,16.6934,16.7267,11205.0
2016-07-22 14:20:00,20.08,20.09,20.07,20.09,6531.0,16.7184,16.7267,16.7101,16.7267,6531.0
2016-07-22 14:25:00,20.08,20.08,20.05,20.06,9485.0,16.7184,16.7184,16.6934,16.7018,9485.0
2016-07-22 14:30:00,20.06,20.07,20.05,20.05,9160.0,16.7018,16.7101,16.6934,16.6934,9160.0
2016-07-22 14:35:00,20.05,20.05,20.02,20.04,12559.0,16.6934,16.6934,16.6685,16.6851,12559.0
2016-07-22 14:40:00,20.03,20.07,20.02,20.03,16661.0,16.6768,16.7101,16.6685,16.6768,16661.0
2016-07-22 14:45:00,20.04,20.07,20.03,20.06,15466.0,16.6851,16.7101,16.6768,16.7018,15466.0
2016-07-22 14:50:00,20.06,20.06,20.03,20.03,8989.0,16.7018,16.7018,16.6768,16.6768,8989.0
2016-07-22 14:55:00,20.04,20.05,20.02,20.05,7189.0,16.6851,16.6934,16.6685,16.6934,7189.0
2016-07-22 15:00:00,20.06,20.07,20.04,20.04,13870.0,16.7018,16.7101,16.6851,16.6851,13870.0
2016-07-22 15:05:00,20.05,20.05,20.02,20.04,8996.0,16.6934,16.6934,16.6685,16.6851,8996.0
2016-07-22 15:10:00,20.05,20.06,20.03,20.06,10985.0,16.6934,16.7018,16.6768,16.7018,10985.0
2016-07-22 15:15:00,20.06,20.06,20.05,20.05,1000.0,16.7018,16.7018,16.6934,16.6934,1000.0
2016-07-22 15:20:00,20.05,20.06,20.04,20.04,10034.0,16.6934,16.7018,16.6851,16.6851,10034.0
2016-07-22 15:25:00,20.05,20.05,20.01,20.01,17300.0,16.6934,16.6934,16.6601,16.6601,17300.0
2016-07-22 15:30:00,20.02,20.06,20.01,20.06,54757.0,16.6685,16.7018,16.6601,16.7018,54757.0
2016-07-22 15:35:00,20.06,20.06,20.05,20.06,18727.0,16.7018,16.7018,16.6934,16.7018,18727.0
2016-07-22 15:40:00,20.05,20.09,20.04,20.08,46629.0,16.6934,16.7267,16.6851,16.7184,46629.0
2016-07-22 15:45:00,20.09,20.1,20.08,20.1,24542.0,16.7267,16.7351,16.7184,16.7351,24542.0
2016-07-22 15:50:00,20.1,20.1,20.07,20.1,54617.0,16.7351,16.7351,16.7101,16.7351,54617.0
2016-07-22 15:55:00,20.1,20.12,20.09,20.11,83897.0,16.7351,16.7517,16.7267,16.7434,83897.0
2016-07-25 09:30:00,20.17,20.25,20.13,20.14,25291.0,16.7933,16.8599,16.76,16.7684,25291.0
2016-07-25 09:35:00,20.19,20.21,20.15,20.21,4420.0,16.81,16.8266,16.7767,16.8266,4420.0
2016-07-25 09:40:00,20.19,20.24,20.16,20.23,26441.0,16.81,16.8516,16.785,16.8433,26441.0
2016-07-25 09:45:00,20.24,20.25,20.19,20.2,29549.0,16.8516,16.8599,16.81,16.8183,29549.0
2016-07-25 09:50:00,20.2,20.33,20.19,20.3,17710.0,16.8183,16.9266,16.81,16.9016,17710.0
2016-07-25 09:55:00,20.3,20.34,20.27,20.29,14836.0,16.9016,16.9349,16.8766,16.8933,14836.0
2016-07-25 10:00:00,20.28,20.31,20.26,20.29,14602.0,16.8849,16.9099,16.8683,16.8933,14602.0
2016-07-25 10:05:00,20.29,20.34,20.23,20.24,27834.0,16.8933,16.9349,16.8433,16.8516,27834.0
2016-07-25 10:10:00,20.23,20.27,20.2,20.23,10606.0,16.8433,16.8766,16.8183,16.8433,10606.0
2016-07-25 10:15:00,20.22,20.28,20.2,20.24,63284.0,16.835,16.8849,16.8183,16.8516,63284.0
2016-07-25 10:20:00,20.25,20.3,20.25,20.29,16093.0,16.8599,16.9016,16.8599,16.8933,16093.0
2016-07-25 10:25:00,20.29,20.3,20.27,20.28,14436.0,16.8933,16.9016,16.8766,16.8849,14436.0
2016-07-25 10:30:00,20.27,20.28,20.19,20.24,44087.0,16.8766,16.8849,16.81,16.8516,44087.0
2016-07-25 10:35:00,20.24,20.27,20.24,20.26,16003.0,16.8516,16.8766,16.8516,16.8683,16003.0
2016-07-25 10:40:00,20.27,20.31,20.26,20.26,22535.0,16.8766,16.9099,16.8683,16.8683,22535.0
2016-07-25 10:45:00,20.27,20.32,20.26,20.3,36984.0,16.8766,16.9182,16.8683,16.9016,36984.0
2016-07-25 10:50:00,20.3,20.34,20.28,20.34,29034.0,16.9016,16.9349,16.8849,16.9349,29034.0
2016-07-25 10:55:00,20.33,20.33,20.28,20.29,17497.0,16.9266,16.9266,16.8849,16.8933,17497.0
2016-07-25 11:00:00,20.3,20.31,20.28,20.28,16246.0,16.9016,16.9099,16.8849,16.8849,16246.0
2016-07-25 11:05:00,20.29,20.29,20.21,20.23,25673.0,16.8933,16.8933,16.8266,16.8433,25673.0
2016-07-25 11:10:00,20.22,20.29,20.22,20.29,10327.0,16.835,16.8933,16.835,16.8933,10327.0
2016-07-25 11:15:00,20.3,20.3,20.23,20.26,16555.0,16.9016,16.9016,16.8433,16.8683,16555.0
2016-07-25 11:20:00,20.26,20.32,20.26,20.32,13580.0,16.8683,16.9182,16.8683,16.9182,13580.0
2016-07-25 11:25:00,20.32,20.37,20.31,20.34,36750.0,16.9182,16.9599,16.9099,16.9349,36750.0
2016-07-25 11:30:00,20.34,20.34,20.3,20.34,18503.0,16.9349,16.9349,16.9016,16.9349,18503.0
2016-07-25 11:35:00,20.35,20.35,20.31,20.33,26635.0,16.9432,16.9432,16.9099,16.9266,26635.0
2016-07-25 11:40:00,20.34,20.35,20.32,20.33,13588.0,16.9349,16.9432,16.9182,16.9266,13588.0
2016-07-25 11:45:00,20.33,20.34,20.31,20.31,11584.0,16.9266,16.9349,16.9099,16.9099,11584.0
2016-07-25 11:50:00,20.3,20.33,20.29,20.29,15521.0,16.9016,16.9266,16.8933,16.8933,15521.0
2016-07-25 11:55:00,20.29,20.29,20.25,20.27,11050.0,16.8933,16.8933,16.8599,16.8766,11050.0
2016-07-25 12:00:00,20.27,20.3,20.27,20.27,11741.0,16.8766,16.9016,16.8766,16.8766,11741.0
2016-07-25 12:05:00,20.27,20.28,20.26,20.26,8410.0,16.8766,16.8849,16.8683,16.8683,8410.0
2016-07-25 12:10:00,20.27,20.27,20.24,20.24,12633.0,16.8766,16.8766,16.8516,16.8516,12633.0
2016-07-25 12:15:00,20.24,20.26,20.24,20.24,8524.0,16.8516,16.8683,16.8516,16.8516,8524.0
2016-07-25 12:20:00,20.25,20.27,20.25,20.25,10616.0,16.8599,16.8766,16.8599,16.8599,10616.0
2016-07-25 12:25:00,20.25,20.26,20.25,20.25,15276.0,16.8599,16.8683,16.8599,16.8599,15276.0
2016-07-25 12:30:00,20.25,20.27,20.23,20.26,19778.0,16.8599,16.8766,16.8433,16.8683,19778.0
2016-07-25 12:35:00,20.24,20.25,20.23,20.24,9208.0,16.8516,16.8599,16.8433,16.8516,9208.0
2016-07-25 12:40:00,20.24,20.27,20.24,20.26,8204.0,16.8516,16.8766,16.8516,16.8683,8204.0
2016-07-25 12:45:00,20.27,20.3,20.27,20.3,10883.0,16.8766,16.9016,16.8766,16.9016,10883.0
2016-07-25 12:50:00,20.3,20.32,20.28,20.29,22510.0,16.9016,16.9182,16.8849,16.8933,22510.0
2016-07-25 12:55:00,20.29,20.3,20.29,20.3,6500.0,16.8933,16.9016,16.8933,16.9016,6500.0
2016-07-25 13:00:00,20.3,20.3,20.29,20.3,8219.0,16.9016,16.9016,16.8933,16.9016,8219.0
2016-07-25 13:05:00,20.3,20.3,20.29,20.3,2920.0,16.9016,16.9016,16.8933,16.9016,2920.0
2016-07-25 13:10:00,20.29,20.3,20.27,20.27,12998.0,16.8933,16.9016,16.8766,16.8766,12998.0
2016-07-25 13:15:00,20.28,20.29,20.28,20.29,10406.0,16.8849,16.8933,16.8849,16.8933,10406.0
2016-07-25 13:20:00,20.29,20.3,20.27,20.29,9292.0,16.8933,16.9016,16.8766,16.8933,9292.0
2016-07-25 13:25:00,20.29,20.31,20.29,20.3,13218.0,16.8933,16.9099,16.8933,16.9016,13218.0
2016-07-25 13:30:00,20.3,20.31,20.29,20.3,15921.0,16.9016,16.9099,16.8933,16.9016,15921.0
2016-07-25 13:35:00,20.3,20.31,20.29,20.29,7767.0,16.9016,16.9099,16.8933,16.8933,7767.0
2016-07-25 13:40:00,20.3,20.3,20.29,20.29,5600.0,16.9016,16.9016,16.8933,16.8933,5600.0
2016-07-25 13:45:00,20.3,20.31,20.29,20.3,8153.0,16.9016,16.9099,16.8933,16.9016,8153.0
2016-07-25 13:50:00,20.3,20.3,20.29,20.29,2965.0,16.9016,16.9016,16.8933,16.8933,2965.0
2016-07-25 13:55:00,20.29,20.3,20.29,20.29,7797.0,16.8933,16.9016,16.8933,16.8933,7797.0
2016-07-25 14:00:00,20.29,20.31,20.29,20.3,11520.0,16.8933,16.9099,16.8933,16.9016,11520.0
2016-07-25 14:05:00,20.3,20.31,20.3,20.31,6673.0,16.9016,16.9099,16.9016,16.9099,6673.0
2016-07-25 14:10:00,20.3,20.31,20.29,20.3,11907.0,16.9016,16.9099,16.8933,16.9016,11907.0
2016-07-25 14:15:00,20.3,20.31,20.28,20.28,8917.0,16.9016,16.9099,16.8849,16.8849,8917.0
2016-07-25 14:20:00,20.28,20.29,20.27,20.29,8260.0,16.8849,16.8933,16.8766,16.8933,8260.0
2016-07-25 14:25:00,20.29,20.3,20.29,20.29,6550.0,16.8933,16.9016,16.8933,16.8933,6550.0
2016-07-25 14:30:00,20.3,20.3,20.27,20.28,30064.0,16.9016,16.9016,16.8766,16.8849,30064.0
2016-07-25 14:35:00,20.28,20.3,20.28,20.28,13656.0,16.8849,16.9016,16.8849,16.8849,13656.0
2016-07-25 14:40:00,20.28,20.3,20.28,20.29,17394.0,16.8849,16.9016,16.8849,16.8933,17394.0
2016-07-25 14:45:00,20.29,20.31,20.29,20.3,17732.0,16.8933,16.9099,16.8933,16.9016,17732.0
2016-07-25 14:50:00,20.3,20.3,20.29,20.3,4198.0,16.9016,16.9016,16.8933,16.9016,4198.0
2016-07-25 14:55:00,20.3,20.3,20.25,20.26,23032.0,16.9016,16.9016,16.8599,16.8683,23032.0
2016-07-25 15:00:00,20.26,20.27,20.26,20.26,8145.0,16.8683,16.8766,16.8683,16.8683,8145.0
2016-07-25 15:05:00,20.27,20.27,20.24,20.24,16152.0,16.8766,16.8766,16.8516,16.8516,16152.0
2016-07-25 15:10:00,20.24,20.26,20.23,20.23,11953.0,16.8516,16.8683,16.8433,16.8433,11953.0
2016-07-25 15:15:00,20.23,20.23,20.21,20.21,4995.0,16.8433,16.8433,16.8266,16.8266,4995.0
2016-07-25 15:20:00,20.21,20.23,20.21,20.21,16648.0,16.8266,16.8433,16.8266,16.8266,16648.0
2016-07-25 15:25:00,20.21,20.23,20.21,20.23,7600.0,16.8266,16.8433,16.8266,16.8433,7600.0
2016-07-25 15:30:00,20.23,20.25,20.22,20.24,20488.0,16.8433,16.8599,16.835,16.8516,20488.0
2016-07-25 15:35:00,20.25,20.25,20.24,20.25,13185.0,16.8599,16.8599,16.8516,16.8599,13185.0
2016-07-25 15:40:00,20.25,20.26,20.24,20.26,23048.0,16.8599,16.8683,16.8516,16.8683,23048.0
2016-07-25 15:45:00,20.26,20.27,20.25,20.26,49843.0,16.8683,16.8766,16.8599,16.8683,49843.0
2016-07-25 15:50:00,20.25,20.26,20.24,20.24,59315.0,16.8599,16.8683,16.8516,16.8516,59315.0
2016-07-25 15:55:00,20.24,20.25,20.21,20.24,219492.0,16.8516,16.8599,16.8266,16.8516,219492.0
2016-07-26 09:30:00,20.33,20.4,20.26,20.3,21332.0,16.9266,16.9848,16.8683,16.9016,21332.0
2016-07-26 09:35:00,20.37,20.52,20.37,20.5,24651.0,16.9599,17.0847,16.9599,17.0681,24651.0
2016-07-26 09:40:00,20.51,20.66,20.5,20.65,37249.0,17.0764,17.2013,17.0681,17.193,37249.0
2016-07-26 09:45:00,20.64,20.77,20.63,20.75,48518.0,17.1847,17.2929,17.1763,17.2762,48518.0
2016-07-26 09:50:00,20.75,20.79,20.69,20.77,90539.0,17.2762,17.3095,17.2263,17.2929,90539.0
2016-07-26 09:55:00,20.78,20.87,20.76,20.82,57403.0,17.3012,17.3762,17.2846,17.3345,57403.0
2016-07-26 10:00:00,20.82,20.86,20.82,20.84,22480.0,17.3345,17.3678,17.3345,17.3512,22480.0
2016-07-26 10:05:00,20.84,20.85,20.68,20.68,48598.0,17.3512,17.3595,17.218,17.218,48598.0
2016-07-26 10:10:00,20.67,20.71,20.66,20.68,13400.0,17.2096,17.2429,17.2013,17.218,13400.0
2016-07-26 10:15:00,20.69,20.72,20.67,20.71,13938.0,17.2263,17.2513,17.2096,17.2429,13938.0
2016-07-26 10:20:00,20.71,20.77,20.71,20.77,26386.0,17.2429,17.2929,17.2429,17.2929,26386.0
2016-07-26 10:25:00,20.77,20.81,20.76,20.8,12588.0,17.2929,17.3262,17.2846,17.3179,12588.0
2016-07-26 10:30:00,20.79,20.8,20.75,20.75,18916.0,17.3095,17.3179,17.2762,17.2762,18916.0
2016-07-26 10:35:00,20.75,20.76,20.67,20.68,26862.0,17.2762,17.2846,17.2096,17.218,26862.0
2016-07-26 10:40:00,20.68,20.69,20.62,20.65,22748.0,17.218,17.2263,17.168,17.193,22748.0
2016-07-26 10:45:00,20.65,20.73,20.63,20.73,32525.0,17.193,17.2596,17.1763,17.2596,32525.0
2016-07-26 10:50:00,20.72,20.73,20.63,20.64,26921.0,17.2513,17.2596,17.1763,17.1847,26921.0
2016-07-26 10:55:00,20.65,20.65,20.53,20.54,15663.0,17.193,17.193,17.0931,17.1014,15663.0
2016-07-26 11:00:00,20.54,20.57,20.5,20.57,21390.0,17.1014,17.1264,17.0681,17.1264,21390.0
2016-07-26 11:05:00,20.56,20.57,20.54,20.55,11401.0,17.1181,17.1264,17.1014,17.1097,11401.0
2016-07-26 11:10:00,20.56,20.57,20.53,20.55,7100.0,17.1181,17.1264,17.0931,17.1097,7100.0
2016-07-26 11:15:00,20.56,20.61,20.56,20.6,10792.0,17.1181,17.1597,17.1181,17.1514,10792.0
2016-07-26 11:20:00,20.59,20.62,20.59,20.6,8400.0,17.143,17.168,17.143,17.1514,8400.0
2016-07-26 11:25:00,20.6,20.62,20.57,20.61,18647.0,17.1514,17.168,17.1264,17.1597,18647.0
2016-07-26 11:30:00,20.61,20.63,20.58,20.62,9200.0,17.1597,17.1763,17.1347,17.168,9200.0
2016-07-26 11:35:00,20.61,20.68,20.61,20.66,10600.0,17.1597,17.218,17.1597,17.2013,10600.0
2016-07-26 11:40:00,20.65,20.69,20.63,20.64,13807.0,17.193,17.2263,17.1763,17.1847,13807.0
2016-07-26 11:45:00,20.64,20.69,20.64,20.66,13767.0,17.1847,17.2263,17.1847,17.2013,13767.0
2016-07-26 11:50:00,20.65,20.72,20.65,20.65,17887.0,17.193,17.2513,17.193,17.193,17887.0
2016-07-26 11:55:00,20.65,20.69,20.64,20.67,22175.0,17.193,17.2263,17.1847,17.2096,22175.0
2016-07-26 12:00:00,20.67,20.69,20.66,20.67,8600.0,17.2096,17.2263,17.2013,17.2096,8600.0
2016-07-26 12:05:00,20.67,20.69,20.66,20.67,7128.0,17.2096,17.2263,17.2013,17.2096,7128.0
2016-07-26 12:10:00,20.67,20.67,20.63,20.65,7400.0,17.2096,17.2096,17.1763,17.193,7400.0
2016-07-26 12:15:00,20.65,20.68,20.64,20.66,6538.0,17.193,17.218,17.1847,17.2013,6538.0
2016-07-26 12:20:00,20.66,20.69,20.66,20.66,8303.0,17.2013,17.2263,17.2013,17.2013,8303.0
2016-07-26 12:25:00,20.66,20.66,20.58,20.58,18443.0,17.2013,17.2013,17.1347,17.1347,18443.0
2016-07-26 12:30:00,20.59,20.61,20.59,20.6,4800.0,17.143,17.1597,17.143,17.1514,4800.0
2016-07-26 12:35:00,20.6,20.6,20.57,20.6,7694.0,17.1514,17.1514,17.1264,17.1514,7694.0
2016-07-26 12:40:00,20.6,20.63,20.6,20.63,7617.0,17.1514,17.1763,17.1514,17.1763,7617.0
2016-07-26 12:45:00,20.63,20.64,20.62,20.62,9683.0,17.1763,17.1847,17.168,17.168,9683.0
2016-07-26 12:50:00,20.62,20.62,20.6,20.61,5500.0,17.168,17.168,17.1514,17.1597,5500.0
2016-07-26 12:55:00,20.62,20.63,20.6,20.62,9300.0,17.168,17.1763,17.1514,17.168,9300.0
2016-07-26 13:00:00,20.62,20.64,20.61,20.63,6699.0,17.168,17.1847,17.1597,17.1763,6699.0
2016-07-26 13:05:00,20.62,20.64,20.6,20.63,11000.0,17.168,17.1847,17.1514,17.1763,11000.0
2016-07-26 13:10:00,20.63,20.64,20.61,20.64,4432.0,17.1763,17.1847,17.1597,17.1847,4432.0
2016-07-26 13:15:00,20.64,20.7,20.64,20.69,15874.0,17.1847,17.2346,17.1847,17.2263,15874.0
2016-07-26 13:20:00,20.69,20.7,20.62,20.64,14126.0,17.2263,17.2346,17.168,17.1847,14126.0
2016-07-26 13:25:00,20.63,20.65,20.62,20.64,12607.0,17.1763,17.193,17.168,17.1847,12607.0
2016-07-26 13:30:00,20.65,20.66,20.64,20.66,7099.0,17.193,17.2013,17.1847,17.2013,7099.0
2016-07-26 13:35:00,20.66,20.69,20.65,20.69,8805.0,17.2013,17.2263,17.193,17.2263,8805.0
2016-07-26 13:40:00,20.69,20.71,20.67,20.68,19301.0,17.2263,17.2429,17.2096,17.218,19301.0
2016-07-26 13:45:00,20.68,20.7,20.68,20.69,11195.0,17.218,17.2346,17.218,17.2263,11195.0
2016-07-26 13:50:00,20.69,20.69,20.68,20.68,1200.0,17.2263,17.2263,17.218,17.218,1200.0
2016-07-26 13:55:00,20.69,20.71,20.68,20.71,11252.0,17.2263,17.2429,17.218,17.2429,11252.0
2016-07-26 14:00:00,20.71,20.72,20.69,20.69,17820.0,17.2429,17.2513,17.2263,17.2263,17820.0
2016-07-26 14:05:00,20.68,20.69,20.64,20.65,18017.0,17.218,17.2263,17.1847,17.193,18017.0
2016-07-26 14:10:00,20.65,20.71,20.65,20.71,14370.0,17.193,17.2429,17.193,17.2429,14370.0
2016-07-26 14:15:00,20.71,20.73,20.69,20.72,16050.0,17.2429,17.2596,17.2263,17.2513,16050.0
2016-07-26 14:20:00,20.72,20.79,20.71,20.77,26947.0,17.2513,17.3095,17.2429,17.2929,26947.0
2016-07-26 14:25:00,20.77,20.79,20.76,20.76,10044.0,17.2929,17.3095,17.2846,17.2846,10044.0
2016-07-26 14:30:00,20.77,20.81,20.76,20.79,13252.0,17.2929,17.3262,17.2846,17.3095,13252.0
2016-07-26 14:35:00,20.79,20.8,20.78,20.79,5100.0,17.3095,17.3179,17.3012,17.3095,5100.0
2016-07-26 14:40:00,20.79,20.8,20.76,20.76,10997.0,17.3095,17.3179,17.2846,17.2846,10997.0
2016-07-26 14:45:00,20.76,20.8,20.75,20.78,22618.0,17.2846,17.3179,17.2762,17.3012,22618.0
2016-07-26 14:50:00,20.78,20.82,20.77,20.82,15194.0,17.3012,17.3345,17.2929,17.3345,15194.0
2016-07-26 14:55:00,20.82,20.86,20.82,20.84,15769.0,17.3345,17.3678,17.3345,17.3512,15769.0
2016-07-26 15:00:00,20.83,20.84,20.79,20.8,22261.0,17.3429,17.3512,17.3095,17.3179,22261.0
2016-07-26 15:05:00,20.8,20.8,20.76,20.78,15361.0,17.3179,17.3179,17.2846,17.3012,15361.0
2016-07-26 15:10:00,20.78,20.79,20.76,20.76,40003.0,17.3012,17.3095,17.2846,17.2846,40003.0
2016-07-26 15:15:00,20.76,20.78,20.75,20.75,24846.0,17.2846,17.3012,17.2762,17.2762,24846.0
2016-07-26 15:20:00,20.75,20.79,20.74,20.75,13211.0,17.2762,17.3095,17.2679,17.2762,13211.0
2016-07-26 15:25:00,20.76,20.78,20.75,20.78,29806.0,17.2846,17.3012,17.2762,17.3012,29806.0
2016-07-26 15:30:00,20.79,20.79,20.78,20.79,5600.0,17.3095,17.3095,17.3012,17.3095,5600.0
2016-07-26 15:35:00,20.79,20.82,20.77,20.82,29598.0,17.3095,17.3345,17.2929,17.3345,29598.0
2016-07-26 15:40:00,20.82,20.85,20.8,20.85,40424.0,17.3345,17.3595,17.3179,17.3595,40424.0
2016-07-26 15:45:00,20.85,20.87,20.84,20.86,68942.0,17.3595,17.3762,17.3512,17.3678,68942.0
2016-07-26 15:50:00,20.86,20.86,20.84,20.85,61464.0,17.3678,17.3678,17.3512,17.3595,61464.0
2016-07-26 15:55:00,20.86,20.88,20.79,20.82,260598.0,17.3678,17.3845,17.3095,17.3345,260598.0
2016-07-27 09:30:00,20.87,20.98,20.87,20.97,27116.0,17.3762,17.4677,17.3762,17.4594,27116.0
2016-07-27 09:35:00,20.98,21.12,20.96,21.03,17787.0,17.4677,17.5843,17.4511,17.5094,17787.0
2016-07-27 09:40:00,21.0,21.01,20.91,20.92,96303.0,17.4844,17.4927,17.4095,17.4178,96303.0
2016-07-27 09:45:00,20.91,20.94,20.72,20.76,61499.0,17.4095,17.4344,17.2513,17.2846,61499.0
2016-07-27 09:50:00,20.76,20.84,20.74,20.78,39229.0,17.2846,17.3512,17.2679,17.3012,39229.0
2016-07-27 09:55:00,20.79,20.83,20.76,20.82,25800.0,17.3095,17.3429,17.2846,17.3345,25800.0
2016-07-27 10:00:00,20.82,20.84,20.8,20.83,48370.0,17.3345,17.3512,17.3179,17.3429,48370.0
2016-07-27 10:05:00,20.82,20.82,20.7,20.77,90219.0,17.3345,17.3345,17.2346,17.2929,90219.0
2016-07-27 10:10:00,20.77,20.77,20.62,20.62,55646.0,17.2929,17.2929,17.168,17.168,55646.0
2016-07-27 10:15:00,20.62,20.63,20.58,20.59,67361.0,17.168,17.1763,17.1347,17.143,67361.0
2016-07-27 10:20:00,20.59,20.59,20.51,20.59,32436.0,17.143,17.143,17.0764,17.143,32436.0
2016-07-27 10:25:00,20.59,20.65,20.55,20.65,162050.0,17.143,17.193,17.1097,17.193,162050.0
2016-07-27 10:30:00,20.64,20.7,20.6,20.63,33167.0,17.1847,17.2346,17.1514,17.1763,33167.0
2016-07-27 10:35:00,20.64,20.65,20.52,20.53,23070.0,17.1847,17.193,17.0847,17.0931,23070.0
2016-07-27 10:40:00,20.52,20.52,20.42,20.43,19645.0,17.0847,17.0847,17.0015,17.0098,19645.0
2016-07-27 10:45:00,20.43,20.49,20.42,20.43,28262.0,17.0098,17.0598,17.0015,17.0098,28262.0
2016-07-27 10:50:00,20.42,20.48,20.39,20.45,25048.0,17.0015,17.0514,16.9765,17.0265,25048.0
2016-07-27 10:55:00,20.45,20.51,20.44,20.5,21947.0,17.0265,17.0764,17.0181,17.0681,21947.0
2016-07-27 11:00:00,20.51,20.52,20.47,20.48,31462.0,17.0764,17.0847,17.0431,17.0514,31462.0
2016-07-27 11:05:00,20.48,20.5,20.44,20.5,15472.0,17.0514,17.0681,17.0181,17.0681,15472.0
2016-07-27 11:10:00,20.5,20.53,20.45,20.47,35205.0,17.0681,17.0931,17.0265,17.0431,35205.0
2016-07-27 11:15:00,20.48,20.52,20.47,20.51,24086.0,17.0514,17.0847,17.0431,17.0764,24086.0
2016-07-27 11:20:00,20.5,20.53,20.46,20.52,17372.0,17.0681,17.0931,17.0348,17.0847,17372.0
2016-07-27 11:25:00,20.51,20.57,20.5,20.57,26442.0,17.0764,17.1264,17.0681,17.1264,26442.0
2016-07-27 11:30:00,20.58,20.58,20.53,20.56,20118.0,17.1347,17.1347,17.0931,17.1181,20118.0
2016-07-27 11:35:00,20.56,20.61,20.54,20.57,54169.0,17.1181,17.1597,17.1014,17.1264,54169.0
2016-07-27 11:40:00,20.56,20.6,20.53,20.57,23902.0,17.1181,17.1514,17.0931,17.1264,23902.0
2016-07-27 11:45:00,20.57,20.6,20.54,20.59,15939.0,17.1264,17.1514,17.1014,17.143,15939.0
2016-07-27 11:50:00,20.59,20.65,20.58,20.58,28194.0,17.143,17.193,17.1347,17.1347,28194.0
2016-07-27 11:55:00,20.59,20.61,20.55,20.56,17125.0,17.143,17.1597,17.1097,17.1181,17125.0
2016-07-27 12:00:00,20.56,20.59,20.52,20.57,21131.0,17.1181,17.143,17.0847,17.1264,21131.0
2016-07-27 12:05:00,20.56,20.68,20.54,20.65,48015.0,17.1181,17.218,17.1014,17.193,48015.0
2016-07-27 12:10:00,20.64,20.64,20.59,20.6,13945.0,17.1847,17.1847,17.143,17.1514,13945.0
2016-07-27 12:15:00,20.6,20.6,20.55,20.56,6200.0,17.1514,17.1514,17.1097,17.1181,6200.0
2016-07-27 12:20:00,20.56,20.57,20.55,20.56,4000.0,17.1181,17.1264,17.1097,17.1181,4000.0
2016-07-27 12:25:00,20.56,20.58,20.56,20.57,4356.0,17.1181,17.1347,17.1181,17.1264,4356.0
2016-07-27 12:30:00,20.56,20.58,20.55,20.57,6730.0,17.1181,17.1347,17.1097,17.1264,6730.0
2016-07-27 12:35:00,20.57,20.59,20.55,20.57,8949.0,17.1264,17.143,17.1097,17.1264,8949.0
2016-07-27 12:40:00,20.58,20.59,20.55,20.55,4722.0,17.1347,17.143,17.1097,17.1097,4722.0
2016-07-27 12:45:00,20.55,20.56,20.53,20.54,3965.0,17.1097,17.1181,17.0931,17.1014,3965.0
2016-07-27 12:50:00,20.54,20.57,20.54,20.54,9955.0,17.1014,17.1264,17.1014,17.1014,9955.0
2016-07-27 12:55:00,20.54,20.54,20.51,20.53,15976.0,17.1014,17.1014,17.0764,17.0931,15976.0
2016-07-27 13:00:00,20.54,20.57,20.53,20.54,16962.0,17.1014,17.1264,17.0931,17.1014,16962.0
2016-07-27 13:05:00,20.54,20.55,20.53,20.53,8161.0,17.1014,17.1097,17.0931,17.0931,8161.0
2016-07-27 13:10:00,20.53,20.56,20.52,20.55,11833.0,17.0931,17.1181,17.0847,17.1097,11833.0
2016-07-27 13:15:00,20.55,20.58,20.54,20.57,20516.0,17.1097,17.1347,17.1014,17.1264,20516.0
2016-07-27 13:20:00,20.57,20.65,20.57,20.64,20075.0,17.1264,17.193,17.1264,17.1847,20075.0
2016-07-27 13:25:00,20.63,20.65,20.61,20.61,10500.0,17.1763,17.193,17.1597,17.1597,10500.0
2016-07-27 13:30:00,20.61,20.66,20.59,20.65,17097.0,17.1597,17.2013,17.143,17.193,17097.0
2016-07-27 13:35:00,20.65,20.69,20.65,20.66,10098.0,17.193,17.2263,17.193,17.2013,10098.0
2016-07-27 13:40:00,20.66,20.66,20.64,20.65,9786.0,17.2013,17.2013,17.1847,17.193,9786.0
2016-07-27 13:45:00,20.65,20.71,20.64,20.7,19498.0,17.193,17.2429,17.1847,17.2346,19498.0
2016-07-27 13:50:00,20.69,20.73,20.65,20.71,41317.0,17.2263,17.2596,17.193,17.2429,41317.0
2016-07-27 13:55:00,20.72,20.73,20.66,20.66,26884.0,17.2513,17.2596,17.2013,17.2013,26884.0
2016-07-27 14:00:00,20.65,20.74,20.6,20.68,7978.0,17.193,17.2679,17.1514,17.218,7978.0
2016-07-27 14:05:00,20.68,20.68,20.62,20.62,7983.0,17.218,17.218,17.168,17.168,7983.0
2016-07-27 14:10:00,20.61,20.62,20.54,20.55,12882.0,17.1597,17.168,17.1014,17.1097,12882.0
2016-07-27 14:15:00,20.55,20.7,20.55,20.66,21023.0,17.1097,17.2346,17.1097,17.2013,21023.0
2016-07-27 14:20:00,20.65,20.67,20.64,20.67,14131.0,17.193,17.2096,17.1847,17.2096,14131.0
2016-07-27 14:25:00,20.67,20.67,20.59,20.62,12815.0,17.2096,17.2096,17.143,17.168,12815.0
2016-07-27 14:30:00,20.62,20.67,20.61,20.66,14432.0,17.168,17.2096,17.1597,17.2013,14432.0
2016-07-27 14:35:00,20.67,20.74,20.65,20.71,33879.0,17.2096,17.2679,17.193,17.2429,33879.0
2016-07-27 14:40:00,20.71,20.77,20.69,20.77,21269.0,17.2429,17.2929,17.2263,17.2929,21269.0
2016-07-27 14:45:00,20.76,20.76,20.7,20.71,10627.0,17.2846,17.2846,17.2346,17.2429,10627.0
2016-07-27 14:50:00,20.71,20.72,20.69,20.7,12853.0,17.2429,17.2513,17.2263,17.2346,12853.0
2016-07-27 14:55:00,20.71,20.73,20.69,20.72,12831.0,17.2429,17.2596,17.2263,17.2513,12831.0
2016-07-27 15:00:00,20.72,20.73,20.7,20.72,11610.0,17.2513,17.2596,17.2346,17.2513,11610.0
2016-07-27 15:05:00,20.73,20.77,20.73,20.77,7143.0,17.2596,17.2929,17.2596,17.2929,7143.0
2016-07-27 15:10:00,20.77,20.77,20.73,20.73,10526.0,17.2929,17.2929,17.2596,17.2596,10526.0
2016-07-27 15:15:00,20.74,20.76,20.72,20.74,18737.0,17.2679,17.2846,17.2513,17.2679,18737.0
2016-07-27 15:20:00,20.73,20.75,20.71,20.72,6883.0,17.2596,17.2762,17.2429,17.2513,6883.0
2016-07-27 15:25:00,20.72,20.73,20.7,20.73,12688.0,17.2513,17.2596,17.2346,17.2596,12688.0
2016-07-27 15:30:00,20.73,20.73,20.71,20.73,9507.0,17.2596,17.2596,17.2429,17.2596,9507.0
2016-07-27 15:35:00,20.73,20.75,20.72,20.75,15166.0,17.2596,17.2762,17.2513,17.2762,15166.0
2016-07-27 15:40:00,20.75,20.75,20.7,20.71,33924.0,17.2762,17.2762,17.2346,17.2429,33924.0
2016-07-27 15:45:00,20.71,20.72,20.68,20.68,20179.0,17.2429,17.2513,17.218,17.218,20179.0
2016-07-27 15:50:00,20.68,20.71,20.67,20.71,38381.0,17.218,17.2429,17.2096,17.2429,38381.0
2016-07-27 15:55:00,20.71,20.71,20.68,20.69,55649.0,17.2429,17.2429,17.218,17.2263,55649.0
2016-07-28 09:30:00,20.68,20.68,20.6,20.61,10502.0,17.218,17.218,17.1514,17.1597,10502.0
2016-07-28 09:35:00,20.59,20.59,20.46,20.46,2200.0,17.143,17.143,17.0348,17.0348,2200.0
2016-07-28 09:40:00,20.46,20.46,20.36,20.41,9003.0,17.0348,17.0348,16.9515,16.9932,9003.0
2016-07-28 09:45:00,20.4,20.41,20.35,20.4,5958.0,16.9848,16.9932,16.9432,16.9848,5958.0
2016-07-28 09:50:00,20.39,20.48,20.38,20.48,14380.0,16.9765,17.0514,16.9682,17.0514,14380.0
2016-07-28 09:55:00,20.44,20.44,20.36,20.36,12507.0,17.0181,17.0181,16.9515,16.9515,12507.0
2016-07-28 10:00:00,20.37,20.4,20.27,20.27,18922.0,16.9599,16.9848,16.8766,16.8766,18922.0
2016-07-28 10:05:00,20.28,20.33,20.28,20.29,7583.0,16.8849,16.9266,16.8849,16.8933,7583.0
2016-07-28 10:10:00,20.29,20.3,20.24,20.25,6700.0,16.8933,16.9016,16.8516,16.8599,6700.0
2016-07-28 10:15:00,20.25,20.26,20.2,20.21,10335.0,16.8599,16.8683,16.8183,16.8266,10335.0
2016-07-28 10:20:00,20.21,20.22,20.16,20.21,7061.0,16.8266,16.835,16.785,16.8266,7061.0
2016-07-28 10:25:00,20.22,20.27,20.22,20.25,10815.0,16.835,16.8766,16.835,16.8599,10815.0
2016-07-28 10:30:00,20.26,20.29,20.25,20.28,16707.0,16.8683,16.8933,16.8599,16.8849,16707.0
2016-07-28 10:35:00,20.28,20.28,20.17,20.2,12323.0,16.8849,16.8849,16.7933,16.8183,12323.0
2016-07-28 10:40:00,20.21,20.21,20.13,20.14,7438.0,16.8266,16.8266,16.76,16.7684,7438.0
2016-07-28 10:45:00,20.14,20.15,20.12,20.14,6454.0,16.7684,16.7767,16.7517,16.7684,6454.0
2016-07-28 10:50:00,20.13,20.13,20.1,20.11,11235.0,16.76,16.76,16.7351,16.7434,11235.0
2016-07-28 10:55:00,20.11,20.11,20.07,20.08,6495.0,16.7434,16.7434,16.7101,16.7184,6495.0
2016-07-28 11:00:00,20.09,20.16,20.09,20.16,12048.0,16.7267,16.785,16.7267,16.785,12048.0
2016-07-28 11:05:00,20.17,20.18,20.15,20.16,8240.0,16.7933,16.8017,16.7767,16.785,8240.0
2016-07-28 11:10:00,20.16,20.2,20.16,20.2,9700.0,16.785,16.8183,16.785,16.8183,9700.0
2016-07-28 11:15:00,20.21,20.29,20.2,20.26,11551.0,16.8266,16.8933,16.8183,16.8683,11551.0
2016-07-28 11:20:00,20.28,20.3,20.27,20.28,8926.0,16.8849,16.9016,16.8766,16.8849,8926.0
2016-07-28 11:25:00,20.28,20.33,20.28,20.32,11158.0,16.8849,16.9266,16.8849,16.9182,11158.0
2016-07-28 11:30:00,20.32,20.35,20.3,20.31,10024.0,16.9182,16.9432,16.9016,16.9099,10024.0
2016-07-28 11:35:00,20.32,20.33,20.28,20.28,6615.0,16.9182,16.9266,16.8849,16.8849,6615.0
2016-07-28 11:40:00,20.28,20.3,20.27,20.27,5074.0,16.8849,16.9016,16.8766,16.8766,5074.0
2016-07-28 11:45:00,20.27,20.3,20.26,20.28,5105.0,16.8766,16.9016,16.8683,16.8849,5105.0
2016-07-28 11:50:00,20.28,20.3,20.27,20.29,9379.0,16.8849,16.9016,16.8766,16.8933,9379.0
2016-07-28 11:55:00,20.3,20.32,20.28,20.3,7174.0,16.9016,16.9182,16.8849,16.9016,7174.0
2016-07-28 12:00:00,20.3,20.32,20.27,20.28,20900.0,16.9016,16.9182,16.8766,16.8849,20900.0
2016-07-28 12:05:00,20.28,20.29,20.26,20.27,8618.0,16.8849,16.8933,16.8683,16.8766,8618.0
2016-07-28 12:10:00,20.27,20.28,20.25,20.26,10600.0,16.8766,16.8849,16.8599,16.8683,10600.0
2016-07-28 12:15:00,20.27,20.28,20.25,20.27,13750.0,16.8766,16.8849,16.8599,16.8766,13750.0
2016-07-28 12:20:00,20.27,20.28,20.26,20.26,3702.0,16.8766,16.8849,16.8683,16.8683,3702.0
2016-07-28 12:25:00,20.26,20.29,20.25,20.29,5302.0,16.8683,16.8933,16.8599,16.8933,5302.0
2016-07-28 12:30:00,20.3,20.31,20.29,20.3,3289.0,16.9016,16.9099,16.8933,16.9016,3289.0
2016-07-28 12:35:00,20.3,20.32,20.29,20.32,3259.0,16.9016,16.9182,16.8933,16.9182,3259.0
2016-07-28 12:40:00,20.31,20.35,20.31,20.33,5410.0,16.9099,16.9432,16.9099,16.9266,5410.0
2016-07-28 12:45:00,20.33,20.35,20.33,20.34,2700.0,16.9266,16.9432,16.9266,16.9349,2700.0
2016-07-28 12:50:00,20.35,20.37,20.3,20.31,12481.0,16.9432,16.9599,16.9016,16.9099,12481.0
2016-07-28 12:55:00,20.33,20.34,20.33,20.33,1100.0,16.9266,16.9349,16.9266,16.9266,1100.0
2016-07-28 13:00:00,20.33,20.36,20.33,20.34,4955.0,16.9266,16.9515,16.9266,16.9349,4955.0
2016-07-28 13:05:00,20.35,20.36,20.34,20.36,4002.0,16.9432,16.9515,16.9349,16.9515,4002.0
2016-07-28 13:10:00,20.36,20.38,20.35,20.38,3800.0,16.9515,16.9682,16.9432,16.9682,3800.0
2016-07-28 13:15:00,20.38,20.39,20.37,20.38,7602.0,16.9682,16.9765,16.9599,16.9682,7602.0
2016-07-28 13:20:00,20.39,20.39,20.36,20.37,3932.0,16.9765,16.9765,16.9515,16.9599,3932.0
2016-07-28 13:25:00,20.37,20.4,20.37,20.4,8752.0,16.9599,16.9848,16.9599,16.9848,8752.0
2016-07-28 13:30:00,20.39,20.4,20.39,20.39,1875.0,16.9765,16.9848,16.9765,16.9765,1875.0
2016-07-28 13:35:00,20.39,20.42,20.39,20.42,8942.0,16.9765,17.0015,16.9765,17.0015,8942.0
2016-07-28 13:40:00,20.42,20.42,20.4,20.4,2400.0,17.0015,17.0015,16.9848,16.9848,2400.0
2016-07-28 13:45:00,20.4,20.42,20.39,20.41,13476.0,16.9848,17.0015,16.9765,16.9932,13476.0
2016-07-28 13:50:00,20.4,20.42,20.39,20.41,7900.0,16.9848,17.0015,16.9765,16.9932,7900.0
2016-07-28 13:55:00,20.41,20.45,20.41,20.45,3192.0,16.9932,17.0265,16.9932,17.0265,3192.0
2016-07-28 14:00:00,20.45,20.51,20.45,20.49,14401.0,17.0265,17.0764,17.0265,17.0598,14401.0
2016-07-28 14:05:00,20.5,20.51,20.49,20.51,4194.0,17.0681,17.0764,17.0598,17.0764,4194.0
2016-07-28 14:10:00,20.5,20.5,20.48,20.48,4642.0,17.0681,17.0681,17.0514,17.0514,4642.0
2016-07-28 14:15:00,20.48,20.49,20.47,20.47,1987.0,17.0514,17.0598,17.0431,17.0431,1987.0
2016-07-28 14:20:00,20.47,20.49,20.45,20.49,7953.0,17.0431,17.0598,17.0265,17.0598,7953.0
2016-07-28 14:25:00,20.48,20.5,20.47,20.5,8313.0,17.0514,17.0681,17.0431,17.0681,8313.0
2016-07-28 14:30:00,20.5,20.51,20.49,20.49,5177.0,17.0681,17.0764,17.0598,17.0598,5177.0
2016-07-28 14:35:00,20.48,20.49,20.48,20.49,4874.0,17.0514,17.0598,17.0514,17.0598,4874.0
2016-07-28 14:40:00,20.49,20.49,20.47,20.47,2852.0,17.0598,17.0598,17.0431,17.0431,2852.0
2016-07-28 14:45:00,20.48,20.48,20.45,20.45,11466.0,17.0514,17.0514,17.0265,17.0265,11466.0
2016-07-28 14:50:00,20.45,20.48,20.45,20.48,11431.0,17.0265,17.0514,17.0265,17.0514,11431.0
2016-07-28 14:55:00,20.48,20.49,20.47,20.48,5656.0,17.0514,17.0598,17.0431,17.0514,5656.0
2016-07-28 15:00:00,20.48,20.49,20.45,20.46,8101.0,17.0514,17.0598,17.0265,17.0348,8101.0
2016-07-28 15:05:00,20.46,20.47,20.45,20.46,14191.0,17.0348,17.0431,17.0265,17.0348,14191.0
2016-07-28 15:10:00,20.45,20.45,20.44,20.44,3900.0,17.0265,17.0265,17.0181,17.0181,3900.0
2016-07-28 15:15:00,20.44,20.45,20.43,20.43,7114.0,17.0181,17.0265,17.0098,17.0098,7114.0
2016-07-28 15:20:00,20.43,20.44,20.42,20.44,12291.0,17.0098,17.0181,17.0015,17.0181,12291.0
2016-07-28 15:25:00,20.44,20.46,20.44,20.44,7872.0,17.0181,17.0348,17.0181,17.0181,7872.0
2016-07-28 15:30:00,20.44,20.45,20.43,20.44,6924.0,17.0181,17.0265,17.0098,17.0181,6924.0
2016-07-28 15:35:00,20.44,20.45,20.41,20.43,32732.0,17.0181,17.0265,16.9932,17.0098,32732.0
2016-07-28 15:40:00,20.43,20.43,20.42,20.43,17809.0,17.0098,17.0098,17.0015,17.0098,17809.0
2016-07-28 15:45:00,20.42,20.44,20.41,20.44,31304.0,17.0015,17.0181,16.9932,17.0181,31304.0
2016-07-28 15:50:00,20.44,20.48,20.43,20.48,43722.0,17.0181,17.0514,17.0098,17.0514,43722.0
2016-07-28 15:55:00,20.47,20.49,20.46,20.46,78521.0,17.0431,17.0598,17.0348,17.0348,78521.0
2016-07-29 09:30:00,20.45,20.49,20.35,20.36,6138.0,17.0265,17.0598,16.9432,16.9515,6138.0
2016-07-29 09:35:00,20.36,20.51,20.36,20.51,2300.0,16.9515,17.0764,16.9515,17.0764,2300.0
2016-07-29 09:40:00,20.48,20.48,20.36,20.38,2424.0,17.0514,17.0514,16.9515,16.9682,2424.0
2016-07-29 09:45:00,20.37,20.38,20.27,20.29,12268.0,16.9599,16.9682,16.8766,16.8933,12268.0
2016-07-29 09:50:00,20.3,20.36,20.27,20.28,11423.0,16.9016,16.9515,16.8766,16.8849,11423.0
2016-07-29 09:55:00,20.29,20.39,20.28,20.39,7655.0,16.8933,16.9765,16.8849,16.9765,7655.0
2016-07-29 10:00:00,20.38,20.42,20.35,20.36,6651.0,16.9682,17.0015,16.9432,16.9515,6651.0
2016-07-29 10:05:00,20.33,20.34,20.29,20.3,18896.0,16.9266,16.9349,16.8933,16.9016,18896.0
2016-07-29 10:10:00,20.33,20.4,20.26,20.4,12109.0,16.9266,16.9848,16.8683,16.9848,12109.0
2016-07-29 10:15:00,20.4,20.4,20.36,20.37,3900.0,16.9848,16.9848,16.9515,16.9599,3900.0
2016-07-29 10:20:00,20.35,20.4,20.33,20.34,9500.0,16.9432,16.9848,16.9266,16.9349,9500.0
2016-07-29 10:25:00,20.34,20.35,20.26,20.26,10050.0,16.9349,16.9432,16.8683,16.8683,10050.0
2016-07-29 10:30:00,20.27,20.29,20.26,20.26,11761.0,16.8766,16.8933,16.8683,16.8683,11761.0
2016-07-29 10:35:00,20.26,20.34,20.25,20.33,10065.0,16.8683,16.9349,16.8599,16.9266,10065.0
2016-07-29 10:40:00,20.33,20.34,20.3,20.3,3652.0,16.9266,16.9349,16.9016,16.9016,3652.0
2016-07-29 10:45:00,20.3,20.3,20.26,20.28,7348.0,16.9016,16.9016,16.8683,16.8849,7348.0
2016-07-29 10:50:00,20.28,20.32,20.26,20.32,34081.0,16.8849,16.9182,16.8683,16.9182,34081.0
2016-07-29 10:55:00,20.32,20.36,20.31,20.35,10696.0,16.9182,16.9515,16.9099,16.9432,10696.0
2016-07-29 11:00:00,20.35,20.35,20.3,20.3,6638.0,16.9432,16.9432,16.9016,16.9016,6638.0
2016-07-29 11:05:00,20.32,20.38,20.31,20.36,14148.0,16.9182,16.9682,16.9099,16.9515,14148.0
2016-07-29 11:10:00,20.36,20.42,20.35,20.41,7458.0,16.9515,17.0015,16.9432,16.9932,7458.0
2016-07-29 11:15:00,20.4,20.41,20.39,20.4,5878.0,16.9848,16.9932,16.9765,16.9848,5878.0
2016-07-29 11:20:00,20.4,20.4,20.38,20.38,5580.0,16.9848,16.9848,16.9682,16.9682,5580.0
2016-07-29 11:25:00,20.39,20.4,20.38,20.38,4300.0,16.9765,16.9848,16.9682,16.9682,4300.0
2016-07-29 11:30:00,20.39,20.43,20.39,20.42,3900.0,16.9765,17.0098,16.9765,17.0015,3900.0
2016-07-29 11:35:00,20.43,20.47,20.42,20.47,32499.0,17.0098,17.0431,17.0015,17.0431,32499.0
2016-07-29 11:40:00,20.47,20.5,20.46,20.49,3300.0,17.0431,17.0681,17.0348,17.0598,3300.0
2016-07-29 11:45:00,20.5,20.52,20.49,20.51,13802.0,17.0681,17.0847,17.0598,17.0764,13802.0
2016-07-29 11:50:00,20.5,20.53,20.48,20.48,7446.0,17.0681,17.0931,17.0514,17.0514,7446.0
2016-07-29 11:55:00,20.49,20.51,20.47,20.51,9471.0,17.0598,17.0764,17.0431,17.0764,9471.0
2016-07-29 12:00:00,20.5,20.55,20.49,20.54,8739.0,17.0681,17.1097,17.0598,17.1014,8739.0
2016-07-29 12:05:00,20.54,20.56,20.53,20.56,31638.0,17.1014,17.1181,17.0931,17.1181,31638.0
2016-07-29 12:10:00,20.55,20.59,20.55,20.59,17089.0,17.1097,17.143,17.1097,17.143,17089.0
2016-07-29 12:15:00,20.59,20.59,20.55,20.55,15300.0,17.143,17.143,17.1097,17.1097,15300.0
2016-07-29 12:20:00,20.55,20.57,20.55,20.56,5135.0,17.1097,17.1264,17.1097,17.1181,5135.0
2016-07-29 12:25:00,20.56,20.59,20.56,20.57,5397.0,17.1181,17.143,17.1181,17.1264,5397.0
2016-07-29 12:30:00,20.56,20.59,20.56,20.59,8453.0,17.1181,17.143,17.1181,17.143,8453.0
2016-07-29 12:35:00,20.59,20.61,20.58,20.58,18863.0,17.143,17.1597,17.1347,17.1347,18863.0
2016-07-29 12:40:00,20.58,20.59,20.54,20.54,4000.0,17.1347,17.143,17.1014,17.1014,4000.0
2016-07-29 12:45:00,20.55,20.55,20.48,20.5,16186.0,17.1097,17.1097,17.0514,17.0681,16186.0
2016-07-29 12:50:00,20.49,20.5,20.48,20.5,5700.0,17.0598,17.0681,17.0514,17.0681,5700.0
2016-07-29 12:55:00,20.51,20.51,20.48,20.48,4648.0,17.0764,17.0764,17.0514,17.0514,4648.0
2016-07-29 13:00:00,20.48,20.5,20.46,20.49,8151.0,17.0514,17.0681,17.0348,17.0598,8151.0
2016-07-29 13:05:00,20.5,20.5,20.49,20.5,3194.0,17.0681,17.0681,17.0598,17.0681,3194.0
2016-07-29 13:10:00,20.51,20.57,20.51,20.57,6741.0,17.0764,17.1264,17.0764,17.1264,6741.0
2016-07-29 13:15:00,20.56,20.56,20.54,20.55,2601.0,17.1181,17.1181,17.1014,17.1097,2601.0
2016-07-29 13:20:00,20.55,20.55,20.53,20.54,2800.0,17.1097,17.1097,17.0931,17.1014,2800.0
2016-07-29 13:25:00,20.54,20.58,20.54,20.55,8026.0,17.1014,17.1347,17.1014,17.1097,8026.0
2016-07-29 13:30:00,20.54,20.55,20.52,20.54,9537.0,17.1014,17.1097,17.0847,17.1014,9537.0
2016-07-29 13:35:00,20.54,20.54,20.52,20.53,7247.0,17.1014,17.1014,17.0847,17.0931,7247.0
2016-07-29 13:40:00,20.52,20.53,20.5,20.52,4359.0,17.0847,17.0931,17.0681,17.0847,4359.0
2016-07-29 13:45:00,20.52,20.55,20.51,20.53,12798.0,17.0847,17.1097,17.0764,17.0931,12798.0
2016-07-29 13:50:00,20.54,20.56,20.54,20.56,6757.0,17.1014,17.1181,17.1014,17.1181,6757.0
2016-07-29 13:55:00,20.56,20.59,20.56,20.58,7793.0,17.1181,17.143,17.1181,17.1347,7793.0
2016-07-29 14:00:00,20.58,20.58,20.56,20.57,2904.0,17.1347,17.1347,17.1181,17.1264,2904.0
2016-07-29 14:05:00,20.58,20.58,20.55,20.57,5600.0,17.1347,17.1347,17.1097,17.1264,5600.0
2016-07-29 14:10:00,20.57,20.58,20.57,20.57,900.0,17.1264,17.1347,17.1264,17.1264,900.0
2016-07-29 14:15:00,20.58,20.58,20.57,20.57,300.0,17.1347,17.1347,17.1264,17.1264,300.0
2016-07-29 14:20:00,20.57,20.61,20.57,20.6,9559.0,17.1264,17.1597,17.1264,17.1514,9559.0
2016-07-29 14:25:00,20.61,20.63,20.6,20.61,4694.0,17.1597,17.1763,17.1514,17.1597,4694.0
2016-07-29 14:30:00,20.6,20.61,20.59,20.59,3997.0,17.1514,17.1597,17.143,17.143,3997.0
2016-07-29 14:35:00,20.59,20.59,20.57,20.59,3070.0,17.143,17.143,17.1264,17.143,3070.0
2016-07-29 14:40:00,20.58,20.59,20.58,20.58,7092.0,17.1347,17.143,17.1347,17.1347,7092.0
2016-07-29 14:45:00,20.57,20.6,20.57,20.6,6762.0,17.1264,17.1514,17.1264,17.1514,6762.0
2016-07-29 14:50:00,20.61,20.67,20.6,20.67,16459.0,17.1597,17.2096,17.1514,17.2096,16459.0
2016-07-29 14:55:00,20.66,20.69,20.66,20.69,3658.0,17.2013,17.2263,17.2013,17.2263,3658.0
2016-07-29 15:00:00,20.68,20.68,20.66,20.67,5996.0,17.218,17.218,17.2013,17.2096,5996.0
2016-07-29 15:05:00,20.67,20.67,20.64,20.67,9567.0,17.2096,17.2096,17.1847,17.2096,9567.0
2016-07-29 15:10:00,20.67,20.7,20.66,20.68,17293.0,17.2096,17.2346,17.2013,17.218,17293.0
2016-07-29 15:15:00,20.69,20.73,20.69,20.7,31166.0,17.2263,17.2596,17.2263,17.2346,31166.0
2016-07-29 15:20:00,20.7,20.72,20.7,20.7,8167.0,17.2346,17.2513,17.2346,17.2346,8167.0
2016-07-29 15:25:00,20.71,20.73,20.69,20.7,13134.0,17.2429,17.2596,17.2263,17.2346,13134.0
2016-07-29 15:30:00,20.69,20.72,20.69,20.72,14181.0,17.2263,17.2513,17.2263,17.2513,14181.0
2016-07-29 15:35:00,20.72,20.76,20.71,20.75,43455.0,17.2513,17.2846,17.2429,17.2762,43455.0
2016-07-29 15:40:00,20.75,20.8,20.75,20.77,30965.0,17.2762,17.3179,17.2762,17.2929,30965.0
2016-07-29 15:45:00,20.77,20.79,20.76,20.78,75668.0,17.2929,17.3095,17.2846,17.3012,75668.0
2016-07-29 15:50:00,20.78,20.79,20.74,20.75,48167.0,17.3012,17.3095,17.2679,17.2762,48167.0
2016-07-29 15:55:00,20.75,20.76,20.72,20.72,175217.0,17.2762,17.2846,17.2513,17.2513,175217.0
2016-08-01 09:30:00,20.76,20.76,20.51,20.55,28210.0,17.2846,17.2846,17.0764,17.1097,28210.0
2016-08-01 09:35:00,20.55,20.55,20.4,20.43,11241.0,17.1097,17.1097,16.9848,17.0098,11241.0
2016-08-01 09:40:00,20.42,20.43,20.29,20.39,22497.0,17.0015,17.0098,16.8933,16.9765,22497.0
2016-08-01 09:45:00,20.39,20.48,20.37,20.37,18882.0,16.9765,17.0514,16.9599,16.9599,18882.0
2016-08-01 09:50:00,20.38,20.5,20.36,20.5,30584.0,16.9682,17.0681,16.9515,17.0681,30584.0
2016-08-01 09:55:00,20.49,20.55,20.41,20.52,49985.0,17.0598,17.1097,16.9932,17.0847,49985.0
2016-08-01 10:00:00,20.51,20.54,20.47,20.49,35034.0,17.0764,17.1014,17.0431,17.0598,35034.0
2016-08-01 10:05:00,20.49,20.52,20.45,20.52,41816.0,17.0598,17.0847,17.0265,17.0847,41816.0
2016-08-01 10:10:00,20.52,20.54,20.48,20.51,33191.0,17.0847,17.1014,17.0514,17.0764,33191.0
2016-08-01 10:15:00,20.51,20.62,20.5,20.62,33253.0,17.0764,17.168,17.0681,17.168,33253.0
2016-08-01 10:20:00,20.62,20.66,20.58,20.6,11072.0,17.168,17.2013,17.1347,17.1514,11072.0
2016-08-01 10:25:00,20.58,20.63,20.58,20.63,11561.0,17.1347,17.1763,17.1347,17.1763,11561.0
2016-08-01 10:30:00,20.63,20.68,20.6,20.66,16550.0,17.1763,17.218,17.1514,17.2013,16550.0
2016-08-01 10:35:00,20.67,20.67,20.59,20.59,24379.0,17.2096,17.2096,17.143,17.143,24379.0
2016-08-01 10:40:00,20.59,20.6,20.56,20.59,14110.0,17.143,17.1514,17.1181,17.143,14110.0
2016-08-01 10:45:00,20.59,20.63,20.58,20.63,13653.0,17.143,17.1763,17.1347,17.1763,13653.0
2016-08-01 10:50:00,20.62,20.66,20.62,20.64,10092.0,17.168,17.2013,17.168,17.1847,10092.0
2016-08-01 10:55:00,20.65,20.68,20.63,20.67,22853.0,17.193,17.218,17.1763,17.2096,22853.0
2016-08-01 11:00:00,20.66,20.68,20.64,20.68,14446.0,17.2013,17.218,17.1847,17.218,14446.0
2016-08-01 11:05:00,20.67,20.75,20.67,20.74,22644.0,17.2096,17.2762,17.2096,17.2679,22644.0
2016-08-01 11:10:00,20.75,20.78,20.7,20.73,19413.0,17.2762,17.3012,17.2346,17.2596,19413.0
2016-08-01 11:15:00,20.73,20.76,20.73,20.73,8678.0,17.2596,17.2846,17.2596,17.2596,8678.0
2016-08-01 11:20:00,20.73,20.74,20.66,20.67,11899.0,17.2596,17.2679,17.2013,17.2096,11899.0
2016-08-01 11:25:00,20.66,20.66,20.58,20.59,17763.0,17.2013,17.2013,17.1347,17.143,17763.0
2016-08-01 11:30:00,20.61,20.7,20.61,20.7,11269.0,17.1597,17.2346,17.1597,17.2346,11269.0
2016-08-01 11:35:00,20.7,20.7,20.65,20.65,8893.0,17.2346,17.2346,17.193,17.193,8893.0
2016-08-01 11:40:00,20.64,20.64,20.6,20.62,13585.0,17.1847,17.1847,17.1514,17.168,13585.0
2016-08-01 11:45:00,20.62,20.63,20.58,20.6,25686.0,17.168,17.1763,17.1347,17.1514,25686.0
2016-08-01 11:50:00,20.61,20.61,20.54,20.56,11832.0,17.1597,17.1597,17.1014,17.1181,11832.0
2016-08-01 11:55:00,20.55,20.6,20.54,20.59,11046.0,17.1097,17.1514,17.1014,17.143,11046.0
2016-08-01 12:00:00,20.59,20.63,20.59,20.63,6994.0,17.143,17.1763,17.143,17.1763,6994.0
2016-08-01 12:05:00,20.62,20.63,20.54,20.55,12308.0,17.168,17.1763,17.1014,17.1097,12308.0
2016-08-01 12:10:00,20.54,20.56,20.51,20.51,14570.0,17.1014,17.1181,17.0764,17.0764,14570.0
2016-08-01 12:15:00,20.51,20.53,20.5,20.53,5100.0,17.0764,17.0931,17.0681,17.0931,5100.0
2016-08-01 12:20:00,20.53,20.53,20.46,20.46,12122.0,17.0931,17.0931,17.0348,17.0348,12122.0
2016-08-01 12:25:00,20.46,20.49,20.44,20.49,13918.0,17.0348,17.0598,17.0181,17.0598,13918.0
2016-08-01 12:30:00,20.5,20.5,20.45,20.48,10153.0,17.0681,17.0681,17.0265,17.0514,10153.0
2016-08-01 12:35:00,20.48,20.51,20.47,20.47,43139.0,17.0514,17.0764,17.0431,17.0431,43139.0
2016-08-01 12:40:00,20.48,20.49,20.47,20.48,9133.0,17.0514,17.0598,17.0431,17.0514,9133.0
2016-08-01 12:45:00,20.47,20.49,20.45,20.48,19786.0,17.0431,17.0598,17.0265,17.0514,19786.0
2016-08-01 12:50:00,20.47,20.49,20.44,20.49,39310.0,17.0431,17.0598,17.0181,17.0598,39310.0
2016-08-01 12:55:00,20.49,20.57,20.48,20.57,18201.0,17.0598,17.1264,17.0514,17.1264,18201.0
2016-08-01 13:00:00,20.56,20.62,20.56,20.61,14479.0,17.1181,17.168,17.1181,17.1597,14479.0
2016-08-01 13:05:00,20.61,20.62,20.59,20.6,8334.0,17.1597,17.168,17.143,17.1514,8334.0
2016-08-01 13:10:00,20.59,20.62,20.58,20.6,15740.0,17.143,17.168,17.1347,17.1514,15740.0
2016-08-01 13:15:00,20.6,20.65,20.57,20.64,12106.0,17.1514,17.193,17.1264,17.1847,12106.0
2016-08-01 13:20:00,20.64,20.67,20.63,20.64,19514.0,17.1847,17.2096,17.1763,17.1847,19514.0
2016-08-01 13:25:00,20.65,20.67,20.64,20.66,8166.0,17.193,17.2096,17.1847,17.2013,8166.0
2016-08-01 13:30:00,20.66,20.68,20.65,20.68,12370.0,17.2013,17.218,17.193,17.218,12370.0
2016-08-01 13:35:00,20.68,20.68,20.67,20.67,4100.0,17.218,17.218,17.2096,17.2096,4100.0
2016-08-01 13:40:00,20.68,20.68,20.66,20.68,4739.0,17.218,17.218,17.2013,17.218,4739.0
2016-08-01 13:45:00,20.67,20.68,20.67,20.68,2283.0,17.2096,17.218,17.2096,17.218,2283.0
2016-08-01 13:50:00,20.68,20.68,20.64,20.64,11126.0,17.218,17.218,17.1847,17.1847,11126.0
2016-08-01 13:55:00,20.63,20.68,20.62,20.68,12974.0,17.1763,17.218,17.168,17.218,12974.0
2016-08-01 14:00:00,20.68,20.7,20.68,20.69,9651.0,17.218,17.2346,17.218,17.2263,9651.0
2016-08-01 14:05:00,20.7,20.73,20.7,20.71,11110.0,17.2346,17.2596,17.2346,17.2429,11110.0
2016-08-01 14:10:00,20.71,20.72,20.66,20.67,7333.0,17.2429,17.2513,17.2013,17.2096,7333.0
2016-08-01 14:15:00,20.68,20.68,20.65,20.67,7953.0,17.218,17.218,17.193,17.2096,7953.0
2016-08-01 14:20:00,20.66,20.69,20.66,20.68,5650.0,17.2013,17.2263,17.2013,17.218,5650.0
2016-08-01 14:25:00,20.68,20.7,20.67,20.68,10750.0,17.218,17.2346,17.2096,17.218,10750.0
2016-08-01 14:30:00,20.68,20.7,20.67,20.69,7044.0,17.218,17.2346,17.2096,17.2263,7044.0
2016-08-01 14:35:00,20.68,20.71,20.68,20.7,4759.0,17.218,17.2429,17.218,17.2346,4759.0
2016-08-01 14:40:00,20.7,20.72,20.69,20.71,8338.0,17.2346,17.2513,17.2263,17.2429,8338.0
2016-08-01 14:45:00,20.71,20.72,20.71,20.72,1518.0,17.2429,17.2513,17.2429,17.2513,1518.0
2016-08-01 14:50:00,20.71,20.73,20.71,20.72,8617.0,17.2429,17.2596,17.2429,17.2513,8617.0
2016-08-01 14:55:00,20.73,20.73,20.71,20.71,3771.0,17.2596,17.2596,17.2429,17.2429,3771.0
2016-08-01 15:00:00,20.71,20.72,20.7,20.7,3374.0,17.2429,17.2513,17.2346,17.2346,3374.0
2016-08-01 15:05:00,20.7,20.71,20.67,20.67,9301.0,17.2346,17.2429,17.2096,17.2096,9301.0
2016-08-01 15:10:00,20.67,20.73,20.67,20.71,17827.0,17.2096,17.2596,17.2096,17.2429,17827.0
2016-08-01 15:15:00,20.71,20.72,20.68,20.69,20418.0,17.2429,17.2513,17.218,17.2263,20418.0
2016-08-01 15:20:00,20.69,20.69,20.66,20.68,13691.0,17.2263,17.2263,17.2013,17.218,13691.0
2016-08-01 15:25:00,20.68,20.68,20.65,20.67,11537.0,17.218,17.218,17.193,17.2096,11537.0
2016-08-01 15:30:00,20.67,20.69,20.66,20.68,10758.0,17.2096,17.2263,17.2013,17.218,10758.0
2016-08-01 15:35:00,20.67,20.7,20.67,20.69,19437.0,17.2096,17.2346,17.2096,17.2263,19437.0
2016-08-01 15:40:00,20.69,20.7,20.67,20.69,13001.0,17.2263,17.2346,17.2096,17.2263,13001.0
2016-08-01 15:45:00,20.7,20.71,20.67,20.68,22951.0,17.2346,17.2429,17.2096,17.218,22951.0
2016-08-01 15:50:00,20.67,20.74,20.67,20.71,46600.0,17.2096,17.2679,17.2096,17.2429,46600.0
2016-08-01 15:55:00,20.72,20.72,20.69,20.71,45099.0,17.2513,17.2513,17.2263,17.2429,45099.0
2016-08-02 09:30:00,20.65,20.79,20.62,20.79,24885.0,17.193,17.3095,17.168,17.3095,24885.0
2016-08-02 09:35:00,20.8,20.8,20.69,20.69,10430.0,17.3179,17.3179,17.2263,17.2263,10430.0
2016-08-02 09:40:00,20.7,20.72,20.59,20.59,18440.0,17.2346,17.2513,17.143,17.143,18440.0
2016-08-02 09:45:00,20.59,20.64,20.54,20.56,25432.0,17.143,17.1847,17.1014,17.1181,25432.0
2016-08-02 09:50:00,20.56,20.61,20.48,20.5,19452.0,17.1181,17.1597,17.0514,17.0681,19452.0
2016-08-02 09:55:00,20.5,20.52,20.42,20.43,12453.0,17.0681,17.0847,17.0015,17.0098,12453.0
2016-08-02 10:00:00,20.44,20.44,20.36,20.39,15989.0,17.0181,17.0181,16.9515,16.9765,15989.0
2016-08-02 10:05:00,20.37,20.37,20.24,20.24,20939.0,16.9599,16.9599,16.8516,16.8516,20939.0
2016-08-02 10:10:00,20.24,20.24,20.15,20.18,23283.0,16.8516,16.8516,16.7767,16.8017,23283.0
2016-08-02 10:15:00,20.17,20.19,20.13,20.13,9783.0,16.7933,16.81,16.76,16.76,9783.0
2016-08-02 10:20:00,20.13,20.2,20.12,20.13,13083.0,16.76,16.8183,16.7517,16.76,13083.0
2016-08-02 10:25:00,20.13,20.13,20.05,20.06,13136.0,16.76,16.76,16.6934,16.7018,13136.0
2016-08-02 10:30:00,20.06,20.09,20.02,20.03,15271.0,16.7018,16.7267,16.6685,16.6768,15271.0
2016-08-02 10:35:00,20.02,20.03,19.91,19.91,30491.0,16.6685,16.6768,16.5769,16.5769,30491.0
2016-08-02 10:40:00,19.91,19.91,19.86,19.9,24170.0,16.5769,16.5769,16.5352,16.5685,24170.0
2016-08-02 10:45:00,19.89,19.94,19.88,19.9,14606.0,16.5602,16.6018,16.5519,16.5685,14606.0
2016-08-02 10:50:00,19.91,19.96,19.91,19.94,9701.0,16.5769,16.6185,16.5769,16.6018,9701.0
2016-08-02 10:55:00,19.94,19.94,19.89,19.9,13532.0,16.6018,16.6018,16.5602,16.5685,13532.0
2016-08-02 11:00:00,19.9,19.96,19.88,19.95,25541.0,16.5685,16.6185,16.5519,16.6102,25541.0
2016-08-02 11:05:00,19.94,19.94,19.86,19.94,33859.0,16.6018,16.6018,16.5352,16.6018,33859.0
2016-08-02 11:10:00,19.95,19.96,19.93,19.95,8849.0,16.6102,16.6185,16.5935,16.6102,8849.0
2016-08-02 11:15:00,19.95,19.97,19.86,19.89,31894.0,16.6102,16.6268,16.5352,16.5602,31894.0
2016-08-02 11:20:00,19.9,19.96,19.9,19.95,19503.0,16.5685,16.6185,16.5685,16.6102,19503.0
2016-08-02 11:25:00,19.95,19.97,19.94,19.95,18202.0,16.6102,16.6268,16.6018,16.6102,18202.0
2016-08-02 11:30:00,19.96,19.99,19.94,19.99,11904.0,16.6185,16.6435,16.6018,16.6435,11904.0
2016-08-02 11:35:00,19.99,20.02,19.97,19.99,13476.0,16.6435,16.6685,16.6268,16.6435,13476.0
2016-08-02 11:40:00,20.0,20.03,19.99,20.0,6172.0,16.6518,16.6768,16.6435,16.6518,6172.0
2016-08-02 11:45:00,20.0,20.01,19.98,20.01,22229.0,16.6518,16.6601,16.6351,16.6601,22229.0
2016-08-02 11:50:00,20.02,20.09,20.02,20.09,16124.0,16.6685,16.7267,16.6685,16.7267,16124.0
2016-08-02 11:55:00,20.08,20.09,20.0,20.01,8384.0,16.7184,16.7267,16.6518,16.6601,8384.0
2016-08-02 12:00:00,20.0,20.03,19.99,20.01,6366.0,16.6518,16.6768,16.6435,16.6601,6366.0
2016-08-02 12:05:00,20.0,20.01,19.95,19.96,7864.0,16.6518,16.6601,16.6102,16.6185,7864.0
2016-08-02 12:10:00,19.96,19.98,19.94,19.98,7683.0,16.6185,16.6351,16.6018,16.6351,7683.0
2016-08-02 12:15:00,20.0,20.02,20.0,20.0,8111.0,16.6518,16.6685,16.6518,16.6518,8111.0
2016-08-02 12:20:00,19.99,20.0,19.96,19.96,6164.0,16.6435,16.6518,16.6185,16.6185,6164.0
2016-08-02 12:25:00,19.96,19.96,19.93,19.95,5400.0,16.6185,16.6185,16.5935,16.6102,5400.0
2016-08-02 12:30:00,19.96,19.99,19.96,19.98,9342.0,16.6185,16.6435,16.6185,16.6351,9342.0
2016-08-02 12:35:00,19.96,19.96,19.94,19.95,3108.0,16.6185,16.6185,16.6018,16.6102,3108.0
2016-08-02 12:40:00,19.95,19.95,19.93,19.94,8507.0,16.6102,16.6102,16.5935,16.6018,8507.0
2016-08-02 12:45:00,19.94,19.95,19.92,19.93,6400.0,16.6018,16.6102,16.5852,16.5935,6400.0
2016-08-02 12:50:00,19.93,19.93,19.91,19.91,8202.0,16.5935,16.5935,16.5769,16.5769,8202.0
2016-08-02 12:55:00,19.91,19.91,19.89,19.9,8122.0,16.5769,16.5769,16.5602,16.5685,8122.0
2016-08-02 13:00:00,19.89,19.9,19.86,19.86,15294.0,16.5602,16.5685,16.5352,16.5352,15294.0
2016-08-02 13:05:00,19.85,19.86,19.82,19.82,6586.0,16.5269,16.5352,16.5019,16.5019,6586.0
2016-08-02 13:10:00,19.82,19.87,19.82,19.86,15203.0,16.5019,16.5436,16.5019,16.5352,15203.0
2016-08-02 13:15:00,19.85,19.88,19.85,19.86,5901.0,16.5269,16.5519,16.5269,16.5352,5901.0
2016-08-02 13:20:00,19.87,19.88,19.86,19.87,2450.0,16.5436,16.5519,16.5352,16.5436,2450.0
2016-08-02 13:25:00,19.88,19.88,19.87,19.87,1600.0,16.5519,16.5519,16.5436,16.5436,1600.0
2016-08-02 13:30:00,19.88,19.9,19.87,19.89,6757.0,16.5519,16.5685,16.5436,16.5602,6757.0
2016-08-02 13:35:00,19.9,19.92,19.88,19.88,10684.0,16.5685,16.5852,16.5519,16.5519,10684.0
2016-08-02 13:40:00,19.88,19.88,19.84,19.86,14064.0,16.5519,16.5519,16.5186,16.5352,14064.0
2016-08-02 13:45:00,19.86,19.89,19.86,19.88,6723.0,16.5352,16.5602,16.5352,16.5519,6723.0
2016-08-02 13:50:00,19.88,19.89,19.86,19.88,6783.0,16.5519,16.5602,16.5352,16.5519,6783.0
2016-08-02 13:55:00,19.87,19.87,19.85,19.86,5367.0,16.5436,16.5436,16.5269,16.5352,5367.0
2016-08-02 14:00:00,19.86,19.88,19.85,19.87,8618.0,16.5352,16.5519,16.5269,16.5436,8618.0
2016-08-02 14:05:00,19.86,19.88,19.82,19.87,30898.0,16.5352,16.5519,16.5019,16.5436,30898.0
2016-08-02 14:10:00,19.88,19.89,19.86,19.88,4794.0,16.5519,16.5602,16.5352,16.5519,4794.0
2016-08-02 14:15:00,19.87,19.88,19.85,19.85,4301.0,16.5436,16.5519,16.5269,16.5269,4301.0
2016-08-02 14:20:00,19.86,19.87,19.83,19.87,46450.0,16.5352,16.5436,16.5103,16.5436,46450.0
2016-08-02 14:25:00,19.87,19.92,19.86,19.88,6490.0,16.5436,16.5852,16.5352,16.5519,6490.0
2016-08-02 14:30:00,19.89,19.9,19.88,19.88,8202.0,16.5602,16.5685,16.5519,16.5519,8202.0
2016-08-02 14:35:00,19.88,19.9,19.88,19.88,5611.0,16.5519,16.5685,16.5519,16.5519,5611.0
2016-08-02 14:40:00,19.88,19.97,19.86,19.97,62786.0,16.5519,16.6268,16.5352,16.6268,62786.0
2016-08-02 14:45:00,19.97,19.97,19.92,19.94,26465.0,16.6268,16.6268,16.5852,16.6018,26465.0
2016-08-02 14:50:00,19.93,19.95,19.91,19.91,24601.0,16.5935,16.6102,16.5769,16.5769,24601.0
2016-08-02 14:55:00,19.91,19.92,19.89,19.89,14282.0,16.5769,16.5852,16.5602,16.5602,14282.0
2016-08-02 15:00:00,19.89,19.9,19.87,19.89,13522.0,16.5602,16.5685,16.5436,16.5602,13522.0
2016-08-02 15:05:00,19.89,19.9,19.86,19.87,12709.0,16.5602,16.5685,16.5352,16.5436,12709.0
2016-08-02 15:10:00,19.88,19.88,19.83,19.84,10639.0,16.5519,16.5519,16.5103,16.5186,10639.0
2016-08-02 15:15:00,19.84,19.86,19.83,19.86,7009.0,16.5186,16.5352,16.5103,16.5352,7009.0
2016-08-02 15:20:00,19.85,19.87,19.83,19.86,13539.0,16.5269,16.5436,16.5103,16.5352,13539.0
2016-08-02 15:25:00,19.86,19.87,19.85,19.85,7475.0,16.5352,16.5436,16.5269,16.5269,7475.0
2016-08-02 15:30:00,19.85,19.87,19.85,19.86,27101.0,16.5269,16.5436,16.5269,16.5352,27101.0
2016-08-02 15:35:00,19.86,19.86,19.83,19.86,17647.0,16.5352,16.5352,16.5103,16.5352,17647.0
2016-08-02 15:40:00,19.86,19.86,19.79,19.85,58179.0,16.5352,16.5352,16.477,16.5269,58179.0
2016-08-02 15:45:00,19.85,19.85,19.81,19.84,38612.0,16.5269,16.5269,16.4936,16.5186,38612.0
2016-08-02 15:50:00,19.84,19.84,19.8,19.82,48342.0,16.5186,16.5186,16.4853,16.5019,48342.0
2016-08-02 15:55:00,19.82,19.83,19.8,19.82,75632.0,16.5019,16.5103,16.4853,16.5019,75632.0
2016-08-03 09:30:00,19.52,19.53,19.14,19.41,41926.0,16.2522,16.2605,15.9358,16.1606,41926.0
2016-08-03 09:35:00,19.37,19.43,19.26,19.38,17208.0,16.1273,16.1772,16.0357,16.1356,17208.0
2016-08-03 09:40:00,19.39,19.56,19.33,19.56,18367.0,16.1439,16.2855,16.094,16.2855,18367.0
2016-08-03 09:45:00,19.58,19.68,19.53,19.66,19467.0,16.3021,16.3854,16.2605,16.3687,19467.0
2016-08-03 09:50:00,19.65,19.76,19.64,19.74,9750.0,16.3604,16.452,16.3521,16.4353,9750.0
2016-08-03 09:55:00,19.73,19.78,19.67,19.78,16866.0,16.427,16.4686,16.377,16.4686,16866.0
2016-08-03 10:00:00,19.76,19.87,19.67,19.85,12036.0,16.452,16.5436,16.377,16.5269,12036.0
2016-08-03 10:05:00,19.85,19.88,19.75,19.76,26004.0,16.5269,16.5519,16.4437,16.452,26004.0
2016-08-03 10:10:00,19.77,19.84,19.77,19.82,32927.0,16.4603,16.5186,16.4603,16.5019,32927.0
2016-08-03 10:15:00,19.81,19.84,19.76,19.77,29399.0,16.4936,16.5186,16.452,16.4603,29399.0
2016-08-03 10:20:00,19.77,19.81,19.74,19.76,24169.0,16.4603,16.4936,16.4353,16.452,24169.0
2016-08-03 10:25:00,19.75,19.78,19.73,19.78,14815.0,16.4437,16.4686,16.427,16.4686,14815.0
2016-08-03 10:30:00,19.78,19.8,19.71,19.8,39527.0,16.4686,16.4853,16.4104,16.4853,39527.0
2016-08-03 10:35:00,19.82,19.82,19.79,19.8,16717.0,16.5019,16.5019,16.477,16.4853,16717.0
2016-08-03 10:40:00,19.81,19.81,19.73,19.79,22100.0,16.4936,16.4936,16.427,16.477,22100.0
2016-08-03 10:45:00,19.8,19.81,19.77,19.77,8874.0,16.4853,16.4936,16.4603,16.4603,8874.0
2016-08-03 10:50:00,19.78,19.8,19.71,19.73,18753.0,16.4686,16.4853,16.4104,16.427,18753.0
2016-08-03 10:55:00,19.71,19.71,19.59,19.62,12080.0,16.4104,16.4104,16.3104,16.3354,12080.0
2016-08-03 11:00:00,19.63,19.63,19.6,19.6,11200.0,16.3437,16.3437,16.3188,16.3188,11200.0
2016-08-03 11:05:00,19.61,19.66,19.6,19.65,19346.0,16.3271,16.3687,16.3188,16.3604,19346.0
2016-08-03 11:10:00,19.66,19.68,19.65,19.66,8600.0,16.3687,16.3854,16.3604,16.3687,8600.0
2016-08-03 11:15:00,19.67,19.69,19.67,19.69,8193.0,16.377,16.3937,16.377,16.3937,8193.0
2016-08-03 11:20:00,19.68,19.76,19.68,19.74,21289.0,16.3854,16.452,16.3854,16.4353,21289.0
2016-08-03 11:25:00,19.74,19.75,19.73,19.73,10704.0,16.4353,16.4437,16.427,16.427,10704.0
2016-08-03 11:30:00,19.73,19.74,19.69,19.74,29932.0,16.427,16.4353,16.3937,16.4353,29932.0
2016-08-03 11:35:00,19.73,19.81,19.73,19.78,15180.0,16.427,16.4936,16.427,16.4686,15180.0
2016-08-03 11:40:00,19.77,19.77,19.74,19.74,13412.0,16.4603,16.4603,16.4353,16.4353,13412.0
2016-08-03 11:45:00,19.74,19.76,19.73,19.75,13017.0,16.4353,16.452,16.427,16.4437,13017.0
2016-08-03 11:50:00,19.76,19.81,19.76,19.8,9480.0,16.452,16.4936,16.452,16.4853,9480.0
2016-08-03 11:55:00,19.8,19.8,19.74,19.76,8204.0,16.4853,16.4853,16.4353,16.452,8204.0
2016-08-03 12:00:00,19.75,19.79,19.75,19.78,9138.0,16.4437,16.477,16.4437,16.4686,9138.0
2016-08-03 12:05:00,19.78,19.8,19.77,19.8,5963.0,16.4686,16.4853,16.4603,16.4853,5963.0
2016-08-03 12:10:00,19.79,19.81,19.79,19.8,11879.0,16.477,16.4936,16.477,16.4853,11879.0
2016-08-03 12:15:00,19.79,19.8,19.77,19.78,8958.0,16.477,16.4853,16.4603,16.4686,8958.0
2016-08-03 12:20:00,19.77,19.79,19.76,19.79,7432.0,16.4603,16.477,16.452,16.477,7432.0
2016-08-03 12:25:00,19.79,19.81,19.77,19.78,15789.0,16.477,16.4936,16.4603,16.4686,15789.0
2016-08-03 12:30:00,19.78,19.83,19.78,19.83,7941.0,16.4686,16.5103,16.4686,16.5103,7941.0
2016-08-03 12:35:00,19.83,19.84,19.8,19.82,19412.0,16.5103,16.5186,16.4853,16.5019,19412.0
2016-08-03 12:40:00,19.82,19.88,19.82,19.88,39218.0,16.5019,16.5519,16.5019,16.5519,39218.0
2016-08-03 12:45:00,19.88,19.89,19.85,19.85,11476.0,16.5519,16.5602,16.5269,16.5269,11476.0
2016-08-03 12:50:00,19.85,19.88,19.84,19.88,23474.0,16.5269,16.5519,16.5186,16.5519,23474.0
2016-08-03 12:55:00,19.87,19.91,19.87,19.91,9959.0,16.5436,16.5769,16.5436,16.5769,9959.0
2016-08-03 13:00:00,19.91,19.93,19.9,19.91,10893.0,16.5769,16.5935,16.5685,16.5769,10893.0
2016-08-03 13:05:00,19.91,19.95,19.89,19.94,35978.0,16.5769,16.6102,16.5602,16.6018,35978.0
2016-08-03 13:10:00,19.94,19.99,19.94,19.99,10676.0,16.6018,16.6435,16.6018,16.6435,10676.0
2016-08-03 13:15:00,19.99,20.01,19.98,20.0,14522.0,16.6435,16.6601,16.6351,16.6518,14522.0
2016-08-03 13:20:00,20.0,20.0,19.93,19.96,41506.0,16.6518,16.6518,16.5935,16.6185,41506.0
2016-08-03 13:25:00,19.96,20.01,19.96,19.99,14846.0,16.6185,16.6601,16.6185,16.6435,14846.0
2016-08-03 13:30:00,19.99,20.05,19.99,20.02,11321.0,16.6435,16.6934,16.6435,16.6685,11321.0
2016-08-03 13:35:00,20.02,20.07,20.02,20.07,6966.0,16.6685,16.7101,16.6685,16.7101,6966.0
2016-08-03 13:40:00,20.07,20.08,20.06,20.06,5411.0,16.7101,16.7184,16.7018,16.7018,5411.0
2016-08-03 13:45:00,20.07,20.1,20.06,20.1,10091.0,16.7101,16.7351,16.7018,16.7351,10091.0
2016-08-03 13:50:00,20.1,20.1,20.04,20.05,7851.0,16.7351,16.7351,16.6851,16.6934,7851.0
2016-08-03 13:55:00,20.04,20.04,20.02,20.03,5866.0,16.6851,16.6851,16.6685,16.6768,5866.0
2016-08-03 14:00:00,20.03,20.07,20.03,20.06,7388.0,16.6768,16.7101,16.6768,16.7018,7388.0
2016-08-03 14:05:00,20.05,20.08,20.05,20.08,3300.0,16.6934,16.7184,16.6934,16.7184,3300.0
2016-08-03 14:10:00,20.07,20.09,20.07,20.07,4810.0,16.7101,16.7267,16.7101,16.7101,4810.0
2016-08-03 14:15:00,20.07,20.08,19.97,19.97,22100.0,16.7101,16.7184,16.6268,16.6268,22100.0
2016-08-03 14:20:00,19.97,20.04,19.97,20.01,47436.0,16.6268,16.6851,16.6268,16.6601,47436.0
2016-08-03 14:25:00,20.01,20.04,20.0,20.02,5065.0,16.6601,16.6851,16.6518,16.6685,5065.0
2016-08-03 14:30:00,20.0,20.08,19.99,20.07,16032.0,16.6518,16.7184,16.6435,16.7101,16032.0
2016-08-03 14:35:00,20.06,20.07,20.02,20.05,14028.0,16.7018,16.7101,16.6685,16.6934,14028.0
2016-08-03 14:40:00,20.04,20.06,20.02,20.03,20457.0,16.6851,16.7018,16.6685,16.6768,20457.0
2016-08-03 14:45:00,20.03,20.05,20.02,20.03,25100.0,16.6768,16.6934,16.6685,16.6768,25100.0
2016-08-03 14:50:00,20.04,20.06,20.04,20.06,3200.0,16.6851,16.7018,16.6851,16.7018,3200.0
2016-08-03 14:55:00,20.05,20.07,20.05,20.05,11150.0,16.6934,16.7101,16.6934,16.6934,11150.0
2016-08-03 15:00:00,20.05,20.08,20.05,20.08,5085.0,16.6934,16.7184,16.6934,16.7184,5085.0
2016-08-03 15:05:00,20.08,20.13,20.08,20.11,19362.0,16.7184,16.76,16.7184,16.7434,19362.0
2016-08-03 15:10:00,20.11,20.11,20.09,20.11,15184.0,16.7434,16.7434,16.7267,16.7434,15184.0
2016-08-03 15:15:00,20.11,20.14,20.11,20.14,5732.0,16.7434,16.7684,16.7434,16.7684,5732.0
2016-08-03 15:20:00,20.13,20.14,20.11,20.12,13399.0,16.76,16.7684,16.7434,16.7517,13399.0
2016-08-03 15:25:00,20.13,20.17,20.13,20.17,10483.0,16.76,16.7933,16.76,16.7933,10483.0
2016-08-03 15:30:00,20.17,20.17,20.11,20.13,15087.0,16.7933,16.7933,16.7434,16.76,15087.0
2016-08-03 15:35:00,20.13,20.14,20.12,20.13,15127.0,16.76,16.7684,16.7517,16.76,15127.0
2016-08-03 15:40:00,20.12,20.15,20.09,20.1,28710.0,16.7517,16.7767,16.7267,16.7351,28710.0
2016-08-03 15:45:00,20.09,20.1,20.07,20.09,23790.0,16.7267,16.7351,16.7101,16.7267,23790.0
2016-08-03 15:50:00,20.09,20.1,20.08,20.1,19196.0,16.7267,16.7351,16.7184,16.7351,19196.0
2016-08-03 15:55:00,20.09,20.11,20.09,20.11,80795.0,16.7267,16.7434,16.7267,16.7434,80795.0
2016-08-04 09:30:00,20.15,20.31,20.15,20.3,17551.0,16.7767,16.9099,16.7767,16.9016,17551.0
2016-08-04 09:35:00,20.34,20.42,20.31,20.35,6333.0,16.9349,17.0015,16.9099,16.9432,6333.0
2016-08-04 09:40:00,20.38,20.42,20.25,20.31,19502.0,16.9682,17.0015,16.8599,16.9099,19502.0
2016-08-04 09:45:00,20.31,20.32,20.23,20.28,12203.0,16.9099,16.9182,16.8433,16.8849,12203.0
2016-08-04 09:50:00,20.28,20.38,20.28,20.34,11322.0,16.8849,16.9682,16.8849,16.9349,11322.0
2016-08-04 09:55:00,20.33,20.34,20.24,20.26,14152.0,16.9266,16.9349,16.8516,16.8683,14152.0
2016-08-04 10:00:00,20.27,20.3,20.19,20.3,22793.0,16.8766,16.9016,16.81,16.9016,22793.0
2016-08-04 10:05:00,20.3,20.31,20.26,20.27,23285.0,16.9016,16.9099,16.8683,16.8766,23285.0
2016-08-04 10:10:00,20.28,20.37,20.27,20.36,12589.0,16.8849,16.9599,16.8766,16.9515,12589.0
2016-08-04 10:15:00,20.35,20.43,20.35,20.42,9711.0,16.9432,17.0098,16.9432,17.0015,9711.0
2016-08-04 10:20:00,20.43,20.43,20.38,20.4,8025.0,17.0098,17.0098,16.9682,16.9848,8025.0
2016-08-04 10:25:00,20.4,20.41,20.36,20.36,11566.0,16.9848,16.9932,16.9515,16.9515,11566.0
2016-08-04 10:30:00,20.36,20.41,20.36,20.41,6408.0,16.9515,16.9932,16.9515,16.9932,6408.0
2016-08-04 10:35:00,20.41,20.44,20.39,20.43,7903.0,16.9932,17.0181,16.9765,17.0098,7903.0
2016-08-04 10:40:00,20.43,20.44,20.38,20.41,15036.0,17.0098,17.0181,16.9682,16.9932,15036.0
2016-08-04 10:45:00,20.4,20.41,20.34,20.35,31768.0,16.9848,16.9932,16.9349,16.9432,31768.0
2016-08-04 10:50:00,20.35,20.38,20.32,20.32,6715.0,16.9432,16.9682,16.9182,16.9182,6715.0
2016-08-04 10:55:00,20.33,20.38,20.33,20.38,7449.0,16.9266,16.9682,16.9266,16.9682,7449.0
2016-08-04 11:00:00,20.37,20.38,20.33,20.36,5724.0,16.9599,16.9682,16.9266,16.9515,5724.0
2016-08-04 11:05:00,20.36,20.36,20.32,20.34,7118.0,16.9515,16.9515,16.9182,16.9349,7118.0
2016-08-04 11:10:00,20.33,20.33,20.25,20.28,9318.0,16.9266,16.9266,16.8599,16.8849,9318.0
2016-08-04 11:15:00,20.29,20.31,20.28,20.31,2215.0,16.8933,16.9099,16.8849,16.9099,2215.0
2016-08-04 11:20:00,20.3,20.37,20.3,20.32,10659.0,16.9016,16.9599,16.9016,16.9182,10659.0
2016-08-04 11:25:00,20.33,20.36,20.32,20.32,6479.0,16.9266,16.9515,16.9182,16.9182,6479.0
2016-08-04 11:30:00,20.32,20.33,20.3,20.32,13081.0,16.9182,16.9266,16.9016,16.9182,13081.0
2016-08-04 11:35:00,20.32,20.32,20.28,20.31,6908.0,16.9182,16.9182,16.8849,16.9099,6908.0
2016-08-04 11:40:00,20.31,20.32,20.29,20.31,5592.0,16.9099,16.9182,16.8933,16.9099,5592.0
2016-08-04 11:45:00,20.31,20.31,20.26,20.29,8884.0,16.9099,16.9099,16.8683,16.8933,8884.0
2016-08-04 11:50:00,20.29,20.3,20.26,20.28,4156.0,16.8933,16.9016,16.8683,16.8849,4156.0
2016-08-04 11:55:00,20.28,20.32,20.27,20.31,6145.0,16.8849,16.9182,16.8766,16.9099,6145.0
2016-08-04 12:00:00,20.3,20.34,20.28,20.32,16701.0,16.9016,16.9349,16.8849,16.9182,16701.0
2016-08-04 12:05:00,20.32,20.34,20.32,20.33,8662.0,16.9182,16.9349,16.9182,16.9266,8662.0
2016-08-04 12:10:00,20.34,20.34,20.3,20.32,11807.0,16.9349,16.9349,16.9016,16.9182,11807.0
2016-08-04 12:15:00,20.33,20.34,20.31,20.32,8539.0,16.9266,16.9349,16.9099,16.9182,8539.0
2016-08-04 12:20:00,20.32,20.35,20.32,20.34,7783.0,16.9182,16.9432,16.9182,16.9349,7783.0
2016-08-04 12:25:00,20.33,20.35,20.33,20.33,7620.0,16.9266,16.9432,16.9266,16.9266,7620.0
2016-08-04 12:30:00,20.33,20.34,20.3,20.31,8123.0,16.9266,16.9349,16.9016,16.9099,8123.0
2016-08-04 12:35:00,20.31,20.32,20.29,20.3,21205.0,16.9099,16.9182,16.8933,16.9016,21205.0
2016-08-04 12:40:00,20.29,20.31,20.29,20.29,4301.0,16.8933,16.9099,16.8933,16.8933,4301.0
2016-08-04 12:45:00,20.29,20.29,20.24,20.24,15046.0,16.8933,16.8933,16.8516,16.8516,15046.0
2016-08-04 12:50:00,20.25,20.28,20.25,20.27,11306.0,16.8599,16.8849,16.8599,16.8766,11306.0
2016-08-04 12:55:00,20.26,20.27,20.24,20.24,11307.0,16.8683,16.8766,16.8516,16.8516,11307.0
2016-08-04 13:00:00,20.25,20.27,20.25,20.27,12037.0,16.8599,16.8766,16.8599,16.8766,12037.0
2016-08-04 13:05:00,20.26,20.27,20.25,20.26,5790.0,16.8683,16.8766,16.8599,16.8683,5790.0
2016-08-04 13:10:00,20.25,20.26,20.23,20.23,7106.0,16.8599,16.8683,16.8433,16.8433,7106.0
2016-08-04 13:15:00,20.24,20.27,20.24,20.27,9033.0,16.8516,16.8766,16.8516,16.8766,9033.0
2016-08-04 13:20:00,20.27,20.27,20.24,20.25,8141.0,16.8766,16.8766,16.8516,16.8599,8141.0
2016-08-04 13:25:00,20.25,20.27,20.24,20.27,10378.0,16.8599,16.8766,16.8516,16.8766,10378.0
2016-08-04 13:30:00,20.27,20.28,20.25,20.26,10849.0,16.8766,16.8849,16.8599,16.8683,10849.0
2016-08-04 13:35:00,20.26,20.27,20.25,20.26,10041.0,16.8683,16.8766,16.8599,16.8683,10041.0
2016-08-04 13:40:00,20.26,20.27,20.25,20.27,8346.0,16.8683,16.8766,16.8599,16.8766,8346.0
2016-08-04 13:45:00,20.28,20.32,20.26,20.32,16057.0,16.8849,16.9182,16.8683,16.9182,16057.0
2016-08-04 13:50:00,20.32,20.34,20.31,20.33,5781.0,16.9182,16.9349,16.9099,16.9266,5781.0
2016-08-04 13:55:00,20.34,20.34,20.31,20.34,8359.0,16.9349,16.9349,16.9099,16.9349,8359.0
2016-08-04 14:00:00,20.33,20.35,20.33,20.35,3006.0,16.9266,16.9432,16.9266,16.9432,3006.0
2016-08-04 14:05:00,20.36,20.36,20.33,20.34,4599.0,16.9515,16.9515,16.9266,16.9349,4599.0
2016-08-04 14:10:00,20.33,20.34,20.32,20.32,2900.0,16.9266,16.9349,16.9182,16.9182,2900.0
2016-08-04 14:15:00,20.32,20.32,20.26,20.28,7167.0,16.9182,16.9182,16.8683,16.8849,7167.0
2016-08-04 14:20:00,20.27,20.29,20.26,20.29,6951.0,16.8766,16.8933,16.8683,16.8933,6951.0
2016-08-04 14:25:00,20.29,20.3,20.28,20.28,2500.0,16.8933,16.9016,16.8849,16.8849,2500.0
2016-08-04 14:30:00,20.27,20.27,20.26,20.26,3717.0,16.8766,16.8766,16.8683,16.8683,3717.0
2016-08-04 14:35:00,20.26,20.27,20.25,20.26,6775.0,16.8683,16.8766,16.8599,16.8683,6775.0
2016-08-04 14:40:00,20.27,20.27,20.26,20.27,3303.0,16.8766,16.8766,16.8683,16.8766,3303.0
2016-08-04 14:45:00,20.27,20.27,20.26,20.27,3183.0,16.8766,16.8766,16.8683,16.8766,3183.0
2016-08-04 14:50:00,20.26,20.27,20.24,20.24,14453.0,16.8683,16.8766,16.8516,16.8516,14453.0
2016-08-04 14:55:00,20.25,20.26,20.24,20.25,7451.0,16.8599,16.8683,16.8516,16.8599,7451.0
2016-08-04 15:00:00,20.24,20.27,20.24,20.25,19335.0,16.8516,16.8766,16.8516,16.8599,19335.0
2016-08-04 15:05:00,20.26,20.26,20.21,20.22,26167.0,16.8683,16.8683,16.8266,16.835,26167.0
2016-08-04 15:10:00,20.22,20.22,20.21,20.21,800.0,16.835,16.835,16.8266,16.8266,800.0
2016-08-04 15:15:00,20.22,20.24,20.22,20.22,8004.0,16.835,16.8516,16.835,16.835,8004.0
2016-08-04 15:20:00,20.23,20.24,20.21,20.21,5504.0,16.8433,16.8516,16.8266,16.8266,5504.0
2016-08-04 15:25:00,20.21,20.23,20.21,20.23,4823.0,16.8266,16.8433,16.8266,16.8433,4823.0
2016-08-04 15:30:00,20.23,20.23,20.21,20.21,7762.0,16.8433,16.8433,16.8266,16.8266,7762.0
2016-08-04 15:35:00,20.22,20.24,20.21,20.23,13693.0,16.835,16.8516,16.8266,16.8433,13693.0
2016-08-04 15:40:00,20.23,20.25,20.22,20.23,14673.0,16.8433,16.8599,16.835,16.8433,14673.0
2016-08-04 15:45:00,20.23,20.24,20.22,20.23,16093.0,16.8433,16.8516,16.835,16.8433,16093.0
2016-08-04 15:50:00,20.23,20.24,20.23,20.23,11699.0,16.8433,16.8516,16.8433,16.8433,11699.0
2016-08-04 15:55:00,20.24,20.25,20.23,20.25,61136.0,16.8516,16.8599,16.8433,16.8599,61136.0
2016-08-05 09:30:00,20.46,20.61,20.44,20.61,15036.0,17.0348,17.1597,17.0181,17.1597,15036.0
2016-08-05 09:35:00,20.58,20.73,20.57,20.69,11124.0,17.1347,17.2596,17.1264,17.2263,11124.0
2016-08-05 09:40:00,20.68,20.83,20.68,20.75,13267.0,17.218,17.3429,17.218,17.2762,13267.0
2016-08-05 09:45:00,20.78,20.84,20.71,20.81,32929.0,17.3012,17.3512,17.2429,17.3262,32929.0
2016-08-05 09:50:00,20.83,20.88,20.81,20.85,17580.0,17.3429,17.3845,17.3262,17.3595,17580.0
2016-08-05 09:55:00,20.86,20.96,20.86,20.94,13026.0,17.3678,17.4511,17.3678,17.4344,13026.0
2016-08-05 10:00:00,20.94,21.0,20.93,20.96,26615.0,17.4344,17.4844,17.4261,17.4511,26615.0
2016-08-05 10:05:00,20.94,20.96,20.9,20.95,42678.0,17.4344,17.4511,17.4011,17.4428,42678.0
2016-08-05 10:10:00,20.96,20.96,20.83,20.84,20906.0,17.4511,17.4511,17.3429,17.3512,20906.0
2016-08-05 10:15:00,20.84,20.9,20.83,20.89,57248.0,17.3512,17.4011,17.3429,17.3928,57248.0
2016-08-05 10:20:00,20.88,20.89,20.85,20.87,7476.0,17.3845,17.3928,17.3595,17.3762,7476.0
2016-08-05 10:25:00,20.88,20.88,20.79,20.8,28941.0,17.3845,17.3845,17.3095,17.3179,28941.0
2016-08-05 10:30:00,20.8,20.83,20.8,20.81,9202.0,17.3179,17.3429,17.3179,17.3262,9202.0
2016-08-05 10:35:00,20.81,20.84,20.79,20.79,5137.0,17.3262,17.3512,17.3095,17.3095,5137.0
2016-08-05 10:40:00,20.79,20.81,20.77,20.81,5287.0,17.3095,17.3262,17.2929,17.3262,5287.0
2016-08-05 10:45:00,20.81,20.82,20.68,20.68,10380.0,17.3262,17.3345,17.218,17.218,10380.0
2016-08-05 10:50:00,20.69,20.73,20.69,20.71,3863.0,17.2263,17.2596,17.2263,17.2429,3863.0
2016-08-05 10:55:00,20.71,20.71,20.67,20.69,3467.0,17.2429,17.2429,17.2096,17.2263,3467.0
2016-08-05 11:00:00,20.69,20.72,20.69,20.7,9699.0,17.2263,17.2513,17.2263,17.2346,9699.0
2016-08-05 11:05:00,20.69,20.76,20.69,20.74,7424.0,17.2263,17.2846,17.2263,17.2679,7424.0
2016-08-05 11:10:00,20.74,20.78,20.73,20.78,5567.0,17.2679,17.3012,17.2596,17.3012,5567.0
2016-08-05 11:15:00,20.78,20.78,20.73,20.76,5324.0,17.3012,17.3012,17.2596,17.2846,5324.0
2016-08-05 11:20:00,20.78,20.79,20.75,20.77,4770.0,17.3012,17.3095,17.2762,17.2929,4770.0
2016-08-05 11:25:00,20.78,20.78,20.75,20.78,3600.0,17.3012,17.3012,17.2762,17.3012,3600.0
2016-08-05 11:30:00,20.78,20.85,20.77,20.85,8134.0,17.3012,17.3595,17.2929,17.3595,8134.0
2016-08-05 11:35:00,20.84,20.88,20.84,20.85,8224.0,17.3512,17.3845,17.3512,17.3595,8224.0
2016-08-05 11:40:00,20.84,20.85,20.81,20.81,12509.0,17.3512,17.3595,17.3262,17.3262,12509.0
2016-08-05 11:45:00,20.8,20.81,20.74,20.75,13726.0,17.3179,17.3262,17.2679,17.2762,13726.0
2016-08-05 11:50:00,20.75,20.79,20.74,20.78,8004.0,17.2762,17.3095,17.2679,17.3012,8004.0
2016-08-05 11:55:00,20.77,20.79,20.76,20.78,8934.0,17.2929,17.3095,17.2846,17.3012,8934.0
2016-08-05 12:00:00,20.79,20.8,20.77,20.8,4763.0,17.3095,17.3179,17.2929,17.3179,4763.0
2016-08-05 12:05:00,20.8,21.01,20.78,20.98,131647.0,17.3179,17.4927,17.3012,17.4677,131647.0
2016-08-05 12:10:00,20.97,21.06,20.97,21.03,25929.0,17.4594,17.5343,17.4594,17.5094,25929.0
2016-08-05 12:15:00,21.04,21.06,21.02,21.02,14736.0,17.5177,17.5343,17.501,17.501,14736.0
2016-08-05 12:20:00,21.02,21.08,21.02,21.07,12274.0,17.501,17.551,17.501,17.5427,12274.0
2016-08-05 12:25:00,21.07,21.15,21.07,21.14,29850.0,17.5427,17.6093,17.5427,17.601,29850.0
2016-08-05 12:30:00,21.14,21.19,21.12,21.19,27700.0,17.601,17.6426,17.5843,17.6426,27700.0
2016-08-05 12:35:00,21.18,21.19,21.15,21.17,18540.0,17.6343,17.6426,17.6093,17.6259,18540.0
2016-08-05 12:40:00,21.17,21.18,21.14,21.14,20973.0,17.6259,17.6343,17.601,17.601,20973.0
2016-08-05 12:45:00,21.14,21.16,21.14,21.16,7100.0,17.601,17.6176,17.601,17.6176,7100.0
2016-08-05 12:50:00,21.15,21.17,21.14,21.16,15084.0,17.6093,17.6259,17.601,17.6176,15084.0
2016-08-05 12:55:00,21.17,21.17,21.16,21.16,5400.0,17.6259,17.6259,17.6176,17.6176,5400.0
2016-08-05 13:00:00,21.17,21.19,21.16,21.19,18049.0,17.6259,17.6426,17.6176,17.6426,18049.0
2016-08-05 13:05:00,21.19,21.2,21.18,21.19,7692.0,17.6426,17.6509,17.6343,17.6426,7692.0
2016-08-05 13:10:00,21.2,21.25,21.19,21.23,26420.0,17.6509,17.6925,17.6426,17.6759,26420.0
2016-08-05 13:15:00,21.23,21.26,21.22,21.26,15568.0,17.6759,17.7009,17.6676,17.7009,15568.0
2016-08-05 13:20:00,21.25,21.27,21.24,21.25,21258.0,17.6925,17.7092,17.6842,17.6925,21258.0
2016-08-05 13:25:00,21.26,21.26,21.2,21.22,13346.0,17.7009,17.7009,17.6509,17.6676,13346.0
2016-08-05 13:30:00,21.22,21.22,21.21,21.21,7170.0,17.6676,17.6676,17.6592,17.6592,7170.0
2016-08-05 13:35:00,21.21,21.23,21.21,21.22,15104.0,17.6592,17.6759,17.6592,17.6676,15104.0
2016-08-05 13:40:00,21.23,21.26,21.21,21.26,15916.0,17.6759,17.7009,17.6592,17.7009,15916.0
2016-08-05 13:45:00,21.26,21.29,21.26,21.28,22669.0,17.7009,17.7258,17.7009,17.7175,22669.0
2016-08-05 13:50:00,21.28,21.29,21.27,21.29,5025.0,17.7175,17.7258,17.7092,17.7258,5025.0
2016-08-05 13:55:00,21.29,21.29,21.28,21.28,7459.0,17.7258,17.7258,17.7175,17.7175,7459.0
2016-08-05 14:00:00,21.28,21.29,21.24,21.25,22455.0,17.7175,17.7258,17.6842,17.6925,22455.0
2016-08-05 14:05:00,21.24,21.25,21.21,21.22,20388.0,17.6842,17.6925,17.6592,17.6676,20388.0
2016-08-05 14:10:00,21.22,21.24,21.21,21.23,7879.0,17.6676,17.6842,17.6592,17.6759,7879.0
2016-08-05 14:15:00,21.23,21.23,21.21,21.21,11100.0,17.6759,17.6759,17.6592,17.6592,11100.0
2016-08-05 14:20:00,21.22,21.22,21.21,21.22,8989.0,17.6676,17.6676,17.6592,17.6676,8989.0
2016-08-05 14:25:00,21.22,21.24,21.22,21.23,8560.0,17.6676,17.6842,17.6676,17.6759,8560.0
2016-08-05 14:30:00,21.23,21.27,21.22,21.27,28400.0,17.6759,17.7092,17.6676,17.7092,28400.0
2016-08-05 14:35:00,21.26,21.29,21.25,21.29,12406.0,17.7009,17.7258,17.6925,17.7258,12406.0
2016-08-05 14:40:00,21.28,21.3,21.27,21.29,7969.0,17.7175,17.7342,17.7092,17.7258,7969.0
2016-08-05 14:45:00,21.29,21.34,21.29,21.33,16854.0,17.7258,17.7675,17.7258,17.7591,16854.0
2016-08-05 14:50:00,21.33,21.35,21.31,21.33,18866.0,17.7591,17.7758,17.7425,17.7591,18866.0
2016-08-05 14:55:00,21.33,21.33,21.31,21.33,9334.0,17.7591,17.7591,17.7425,17.7591,9334.0
2016-08-05 15:00:00,21.33,21.34,21.32,21.34,9659.0,17.7591,17.7675,17.7508,17.7675,9659.0
2016-08-05 15:05:00,21.34,21.37,21.33,21.37,17607.0,17.7675,17.7924,17.7591,17.7924,17607.0
2016-08-05 15:10:00,21.37,21.4,21.37,21.37,13638.0,17.7924,17.8174,17.7924,17.7924,13638.0
2016-08-05 15:15:00,21.37,21.39,21.36,21.36,17563.0,17.7924,17.8091,17.7841,17.7841,17563.0
2016-08-05 15:20:00,21.35,21.35,21.31,21.34,15184.0,17.7758,17.7758,17.7425,17.7675,15184.0
2016-08-05 15:25:00,21.33,21.34,21.32,21.33,8000.0,17.7591,17.7675,17.7508,17.7591,8000.0
2016-08-05 15:30:00,21.32,21.33,21.28,21.29,29794.0,17.7508,17.7591,17.7175,17.7258,29794.0
2016-08-05 15:35:00,21.29,21.29,21.28,21.28,28426.0,17.7258,17.7258,17.7175,17.7175,28426.0
2016-08-05 15:40:00,21.29,21.31,21.27,21.29,33178.0,17.7258,17.7425,17.7092,17.7258,33178.0
2016-08-05 15:45:00,21.29,21.29,21.22,21.22,51674.0,17.7258,17.7258,17.6676,17.6676,51674.0
2016-08-05 15:50:00,21.22,21.24,21.21,21.21,39202.0,17.6676,17.6842,17.6592,17.6592,39202.0
2016-08-05 15:55:00,21.21,21.23,21.19,21.22,111054.0,17.6592,17.6759,17.6426,17.6676,111054.0
2016-08-08 09:30:00,21.03,21.22,20.89,21.16,37825.0,17.5094,17.6676,17.3928,17.6176,37825.0
2016-08-08 09:35:00,21.17,21.3,21.15,21.17,20643.0,17.6259,17.7342,17.6093,17.6259,20643.0
2016-08-08 09:40:00,21.18,21.21,21.05,21.18,30068.0,17.6343,17.6592,17.526,17.6343,30068.0
2016-08-08 09:45:00,21.18,21.27,21.16,21.24,18144.0,17.6343,17.7092,17.6176,17.6842,18144.0
2016-08-08 09:50:00,21.24,21.24,21.12,21.2,37573.0,17.6842,17.6842,17.5843,17.6509,37573.0
2016-08-08 09:55:00,21.2,21.29,21.18,21.24,26106.0,17.6509,17.7258,17.6343,17.6842,26106.0
2016-08-08 10:00:00,21.26,21.27,21.2,21.24,31610.0,17.7009,17.7092,17.6509,17.6842,31610.0
2016-08-08 10:05:00,21.23,21.29,21.21,21.28,23250.0,17.6759,17.7258,17.6592,17.7175,23250.0
2016-08-08 10:10:00,21.29,21.29,21.2,21.21,18071.0,17.7258,17.7258,17.6509,17.6592,18071.0
2016-08-08 10:15:00,21.21,21.23,21.16,21.16,12465.0,17.6592,17.6759,17.6176,17.6176,12465.0
2016-08-08 10:20:00,21.14,21.15,21.11,21.13,10061.0,17.601,17.6093,17.576,17.5926,10061.0
2016-08-08 10:25:00,21.12,21.14,21.09,21.09,14060.0,17.5843,17.601,17.5593,17.5593,14060.0
2016-08-08 10:30:00,21.08,21.11,21.06,21.08,19869.0,17.551,17.576,17.5343,17.551,19869.0
2016-08-08 10:35:00,21.08,21.14,21.07,21.11,11958.0,17.551,17.601,17.5427,17.576,11958.0
2016-08-08 10:40:00,21.12,21.2,21.11,21.18,15621.0,17.5843,17.6509,17.576,17.6343,15621.0
2016-08-08 10:45:00,21.17,21.18,21.13,21.15,13040.0,17.6259,17.6343,17.5926,17.6093,13040.0
2016-08-08 10:50:00,21.16,21.16,21.09,21.11,20333.0,17.6176,17.6176,17.5593,17.576,20333.0
2016-08-08 10:55:00,21.11,21.12,21.1,21.1,16252.0,17.576,17.5843,17.5677,17.5677,16252.0
2016-08-08 11:00:00,21.1,21.11,21.08,21.09,19892.0,17.5677,17.576,17.551,17.5593,19892.0
2016-08-08 11:05:00,21.09,21.1,21.08,21.08,23475.0,17.5593,17.5677,17.551,17.551,23475.0
2016-08-08 11:10:00,21.08,21.13,21.04,21.13,23252.0,17.551,17.5926,17.5177,17.5926,23252.0
2016-08-08 11:15:00,21.11,21.14,21.1,21.14,8361.0,17.576,17.601,17.5677,17.601,8361.0
2016-08-08 11:20:00,21.15,21.19,21.13,21.19,14744.0,17.6093,17.6426,17.5926,17.6426,14744.0
2016-08-08 11:25:00,21.18,21.2,21.17,21.18,8627.0,17.6343,17.6509,17.6259,17.6343,8627.0
2016-08-08 11:30:00,21.18,21.22,21.17,21.21,14420.0,17.6343,17.6676,17.6259,17.6592,14420.0
2016-08-08 11:35:00,21.21,21.24,21.2,21.24,9238.0,17.6592,17.6842,17.6509,17.6842,9238.0
2016-08-08 11:40:00,21.23,21.28,21.23,21.26,16366.0,17.6759,17.7175,17.6759,17.7009,16366.0
2016-08-08 11:45:00,21.26,21.27,21.24,21.25,5293.0,17.7009,17.7092,17.6842,17.6925,5293.0
2016-08-08 11:50:00,21.25,21.27,21.23,21.24,13549.0,17.6925,17.7092,17.6759,17.6842,13549.0
2016-08-08 11:55:00,21.23,21.25,21.19,21.2,11542.0,17.6759,17.6925,17.6426,17.6509,11542.0
2016-08-08 12:00:00,21.21,21.24,21.2,21.24,6511.0,17.6592,17.6842,17.6509,17.6842,6511.0
2016-08-08 12:05:00,21.24,21.25,21.22,21.22,21300.0,17.6842,17.6925,17.6676,17.6676,21300.0
2016-08-08 12:10:00,21.22,21.23,21.21,21.23,3698.0,17.6676,17.6759,17.6592,17.6759,3698.0
2016-08-08 12:15:00,21.22,21.24,21.22,21.22,7076.0,17.6676,17.6842,17.6676,17.6676,7076.0
2016-08-08 12:20:00,21.23,21.23,21.2,21.2,8202.0,17.6759,17.6759,17.6509,17.6509,8202.0
2016-08-08 12:25:00,21.19,21.2,21.16,21.16,8170.0,17.6426,17.6509,17.6176,17.6176,8170.0
2016-08-08 12:30:00,21.17,21.17,21.16,21.16,3443.0,17.6259,17.6259,17.6176,17.6176,3443.0
2016-08-08 12:35:00,21.16,21.17,21.16,21.16,6799.0,17.6176,17.6259,17.6176,17.6176,6799.0
2016-08-08 12:40:00,21.16,21.18,21.15,21.16,15812.0,17.6176,17.6343,17.6093,17.6176,15812.0
2016-08-08 12:45:00,21.15,21.19,21.15,21.18,6031.0,17.6093,17.6426,17.6093,17.6343,6031.0
2016-08-08 12:50:00,21.18,21.2,21.17,21.2,6641.0,17.6343,17.6509,17.6259,17.6509,6641.0
2016-08-08 12:55:00,21.2,21.25,21.2,21.23,8080.0,17.6509,17.6925,17.6509,17.6759,8080.0
2016-08-08 13:00:00,21.23,21.28,21.23,21.28,9213.0,17.6759,17.7175,17.6759,17.7175,9213.0
2016-08-08 13:05:00,21.28,21.29,21.27,21.29,10088.0,17.7175,17.7258,17.7092,17.7258,10088.0
2016-08-08 13:10:00,21.29,21.3,21.26,21.28,11082.0,17.7258,17.7342,17.7009,17.7175,11082.0
2016-08-08 13:15:00,21.29,21.32,21.28,21.32,9195.0,17.7258,17.7508,17.7175,17.7508,9195.0
2016-08-08 13:20:00,21.32,21.32,21.29,21.29,5100.0,17.7508,17.7508,17.7258,17.7258,5100.0
2016-08-08 13:25:00,21.29,21.3,21.28,21.3,8456.0,17.7258,17.7342,17.7175,17.7342,8456.0
2016-08-08 13:30:00,21.29,21.29,21.26,21.26,10749.0,17.7258,17.7258,17.7009,17.7009,10749.0
2016-08-08 13:35:00,21.26,21.26,21.25,21.25,5500.0,17.7009,17.7009,17.6925,17.6925,5500.0
2016-08-08 13:40:00,21.25,21.25,21.23,21.23,8019.0,17.6925,17.6925,17.6759,17.6759,8019.0
2016-08-08 13:45:00,21.23,21.25,21.22,21.23,13777.0,17.6759,17.6925,17.6676,17.6759,13777.0
2016-08-08 13:50:00,21.23,21.24,21.22,21.23,8694.0,17.6759,17.6842,17.6676,17.6759,8694.0
2016-08-08 13:55:00,21.23,21.27,21.22,21.23,14706.0,17.6759,17.7092,17.6676,17.6759,14706.0
2016-08-08 14:00:00,21.23,21.24,21.22,21.24,6400.0,17.6759,17.6842,17.6676,17.6842,6400.0
2016-08-08 14:05:00,21.23,21.24,21.22,21.23,10508.0,17.6759,17.6842,17.6676,17.6759,10508.0
2016-08-08 14:10:00,21.23,21.34,21.22,21.32,110175.0,17.6759,17.7675,17.6676,17.7508,110175.0
2016-08-08 14:15:00,21.32,21.38,21.32,21.34,38465.0,17.7508,17.8008,17.7508,17.7675,38465.0
2016-08-08 14:20:00,21.35,21.35,21.31,21.33,10934.0,17.7758,17.7758,17.7425,17.7591,10934.0
2016-08-08 14:25:00,21.32,21.33,21.28,21.28,12186.0,17.7508,17.7591,17.7175,17.7175,12186.0
2016-08-08 14:30:00,21.28,21.33,21.27,21.33,19399.0,17.7175,17.7591,17.7092,17.7591,19399.0
2016-08-08 14:35:00,21.34,21.36,21.31,21.36,15032.0,17.7675,17.7841,17.7425,17.7841,15032.0
2016-08-08 14:40:00,21.36,21.36,21.32,21.34,11757.0,17.7841,17.7841,17.7508,17.7675,11757.0
2016-08-08 14:45:00,21.33,21.35,21.33,21.34,8225.0,17.7591,17.7758,17.7591,17.7675,8225.0
2016-08-08 14:50:00,21.35,21.35,21.33,21.33,2708.0,17.7758,17.7758,17.7591,17.7591,2708.0
2016-08-08 14:55:00,21.33,21.34,21.32,21.33,5919.0,17.7591,17.7675,17.7508,17.7591,5919.0
2016-08-08 15:00:00,21.32,21.33,21.29,21.29,10709.0,17.7508,17.7591,17.7258,17.7258,10709.0
2016-08-08 15:05:00,21.29,21.32,21.28,21.32,11914.0,17.7258,17.7508,17.7175,17.7508,11914.0
2016-08-08 15:10:00,21.32,21.33,21.31,21.32,6700.0,17.7508,17.7591,17.7425,17.7508,6700.0
2016-08-08 15:15:00,21.33,21.35,21.32,21.34,11645.0,17.7591,17.7758,17.7508,17.7675,11645.0
2016-08-08 15:20:00,21.33,21.34,21.32,21.32,7702.0,17.7591,17.7675,17.7508,17.7508,7702.0
2016-08-08 15:25:00,21.32,21.33,21.3,21.3,15060.0,17.7508,17.7591,17.7342,17.7342,15060.0
2016-08-08 15:30:00,21.3,21.31,21.28,21.28,32249.0,17.7342,17.7425,17.7175,17.7175,32249.0
2016-08-08 15:35:00,21.29,21.29,21.26,21.28,22239.0,17.7258,17.7258,17.7009,17.7175,22239.0
2016-08-08 15:40:00,21.28,21.29,21.25,21.26,16615.0,17.7175,17.7258,17.6925,17.7009,16615.0
2016-08-08 15:45:00,21.25,21.3,21.24,21.3,60988.0,17.6925,17.7342,17.6842,17.7342,60988.0
2016-08-08 15:50:00,21.3,21.33,21.29,21.32,39878.0,17.7342,17.7591,17.7258,17.7508,39878.0
2016-08-08 15:55:00,21.33,21.35,21.32,21.35,102495.0,17.7591,17.7758,17.7508,17.7758,102495.0
2016-08-09 09:30:00,21.07,21.12,20.83,20.95,41022.0,17.5427,17.5843,17.3429,17.4428,41022.0
2016-08-09 09:35:00,20.97,21.04,20.82,20.82,27063.0,17.4594,17.5177,17.3345,17.3345,27063.0
2016-08-09 09:40:00,20.81,20.88,20.67,20.7,51285.0,17.3262,17.3845,17.2096,17.2346,51285.0
2016-08-09 09:45:00,20.71,20.78,20.65,20.78,37155.0,17.2429,17.3012,17.193,17.3012,37155.0
2016-08-09 09:50:00,20.79,20.82,20.7,20.71,20994.0,17.3095,17.3345,17.2346,17.2429,20994.0
2016-08-09 09:55:00,20.71,20.77,20.66,20.77,24384.0,17.2429,17.2929,17.2013,17.2929,24384.0
2016-08-09 10:00:00,20.78,20.79,20.71,20.76,20841.0,17.3012,17.3095,17.2429,17.2846,20841.0
2016-08-09 10:05:00,20.77,20.77,20.66,20.66,20779.0,17.2929,17.2929,17.2013,17.2013,20779.0
2016-08-09 10:10:00,20.66,20.77,20.66,20.75,20679.0,17.2013,17.2929,17.2013,17.2762,20679.0
2016-08-09 10:15:00,20.75,20.82,20.74,20.77,35719.0,17.2762,17.3345,17.2679,17.2929,35719.0
2016-08-09 10:20:00,20.77,20.8,20.73,20.74,30797.0,17.2929,17.3179,17.2596,17.2679,30797.0
2016-08-09 10:25:00,20.74,20.82,20.73,20.8,37033.0,17.2679,17.3345,17.2596,17.3179,37033.0
2016-08-09 10:30:00,20.79,20.79,20.68,20.72,27438.0,17.3095,17.3095,17.218,17.2513,27438.0
2016-08-09 10:35:00,20.73,20.76,20.69,20.73,78736.0,17.2596,17.2846,17.2263,17.2596,78736.0
2016-08-09 10:40:00,20.73,20.76,20.72,20.75,30847.0,17.2596,17.2846,17.2513,17.2762,30847.0
2016-08-09 10:45:00,20.75,20.81,20.74,20.8,31750.0,17.2762,17.3262,17.2679,17.3179,31750.0
2016-08-09 10:50:00,20.8,20.81,20.79,20.8,13443.0,17.3179,17.3262,17.3095,17.3179,13443.0
2016-08-09 10:55:00,20.79,20.79,20.75,20.75,13098.0,17.3095,17.3095,17.2762,17.2762,13098.0
2016-08-09 11:00:00,20.75,20.81,20.74,20.8,36539.0,17.2762,17.3262,17.2679,17.3179,36539.0
2016-08-09 11:05:00,20.8,20.85,20.8,20.85,30184.0,17.3179,17.3595,17.3179,17.3595,30184.0
2016-08-09 11:10:00,20.85,20.89,20.84,20.89,40345.0,17.3595,17.3928,17.3512,17.3928,40345.0
2016-08-09 11:15:00,20.89,20.9,20.87,20.89,42283.0,17.3928,17.4011,17.3762,17.3928,42283.0
2016-08-09 11:20:00,20.89,20.91,20.87,20.9,14423.0,17.3928,17.4095,17.3762,17.4011,14423.0
2016-08-09 11:25:00,20.89,20.93,20.89,20.91,16183.0,17.3928,17.4261,17.3928,17.4095,16183.0
2016-08-09 11:30:00,20.9,20.96,20.88,20.96,35891.0,17.4011,17.4511,17.3845,17.4511,35891.0
2016-08-09 11:35:00,20.97,21.0,20.95,20.97,45653.0,17.4594,17.4844,17.4428,17.4594,45653.0
2016-08-09 11:40:00,20.97,21.01,20.96,21.01,29316.0,17.4594,17.4927,17.4511,17.4927,29316.0
2016-08-09 11:45:00,21.0,21.01,20.98,20.98,12501.0,17.4844,17.4927,17.4677,17.4677,12501.0
2016-08-09 11:50:00,20.97,20.99,20.95,20.98,15789.0,17.4594,17.4761,17.4428,17.4677,15789.0
2016-08-09 11:55:00,20.97,20.98,20.97,20.97,4178.0,17.4594,17.4677,17.4594,17.4594,4178.0
2016-08-09 12:00:00,20.96,20.97,20.9,20.91,16285.0,17.4511,17.4594,17.4011,17.4095,16285.0
2016-08-09 12:05:00,20.91,20.94,20.9,20.94,8122.0,17.4095,17.4344,17.4011,17.4344,8122.0
2016-08-09 12:10:00,20.94,20.94,20.9,20.9,7960.0,17.4344,17.4344,17.4011,17.4011,7960.0
2016-08-09 12:15:00,20.9,20.92,20.89,20.9,7969.0,17.4011,17.4178,17.3928,17.4011,7969.0
2016-08-09 12:20:00,20.9,20.91,20.87,20.87,5242.0,17.4011,17.4095,17.3762,17.3762,5242.0
2016-08-09 12:25:00,20.87,20.87,20.83,20.85,5298.0,17.3762,17.3762,17.3429,17.3595,5298.0
2016-08-09 12:30:00,20.85,20.85,20.81,20.82,2100.0,17.3595,17.3595,17.3262,17.3345,2100.0
2016-08-09 12:35:00,20.81,20.82,20.79,20.79,8239.0,17.3262,17.3345,17.3095,17.3095,8239.0
2016-08-09 12:40:00,20.79,20.81,20.79,20.8,7893.0,17.3095,17.3262,17.3095,17.3179,7893.0
2016-08-09 12:45:00,20.8,20.81,20.79,20.8,4700.0,17.3179,17.3262,17.3095,17.3179,4700.0
2016-08-09 12:50:00,20.8,20.8,20.78,20.79,8100.0,17.3179,17.3179,17.3012,17.3095,8100.0
2016-08-09 12:55:00,20.79,20.81,20.79,20.8,7641.0,17.3095,17.3262,17.3095,17.3179,7641.0
2016-08-09 13:00:00,20.8,20.8,20.77,20.78,5996.0,17.3179,17.3179,17.2929,17.3012,5996.0
2016-08-09 13:05:00,20.79,20.83,20.78,20.83,8591.0,17.3095,17.3429,17.3012,17.3429,8591.0
2016-08-09 13:10:00,20.83,20.85,20.82,20.84,8431.0,17.3429,17.3595,17.3345,17.3512,8431.0
2016-08-09 13:15:00,20.84,20.84,20.82,20.84,5858.0,17.3512,17.3512,17.3345,17.3512,5858.0
2016-08-09 13:20:00,20.83,20.84,20.82,20.83,5911.0,17.3429,17.3512,17.3345,17.3429,5911.0
2016-08-09 13:25:00,20.82,20.82,20.78,20.79,9228.0,17.3345,17.3345,17.3012,17.3095,9228.0
2016-08-09 13:30:00,20.79,20.8,20.78,20.78,8213.0,17.3095,17.3179,17.3012,17.3012,8213.0
2016-08-09 13:35:00,20.78,20.8,20.77,20.77,10376.0,17.3012,17.3179,17.2929,17.2929,10376.0
2016-08-09 13:40:00,20.76,20.76,20.73,20.73,8008.0,17.2846,17.2846,17.2596,17.2596,8008.0
2016-08-09 13:45:00,20.73,20.73,20.7,20.71,3608.0,17.2596,17.2596,17.2346,17.2429,3608.0
2016-08-09 13:50:00,20.7,20.72,20.7,20.72,9389.0,17.2346,17.2513,17.2346,17.2513,9389.0
2016-08-09 13:55:00,20.71,20.72,20.7,20.7,2900.0,17.2429,17.2513,17.2346,17.2346,2900.0
2016-08-09 14:00:00,20.7,20.72,20.7,20.71,14404.0,17.2346,17.2513,17.2346,17.2429,14404.0
2016-08-09 14:05:00,20.72,20.73,20.69,20.69,13072.0,17.2513,17.2596,17.2263,17.2263,13072.0
2016-08-09 14:10:00,20.7,20.71,20.69,20.71,10824.0,17.2346,17.2429,17.2263,17.2429,10824.0
2016-08-09 14:15:00,20.7,20.71,20.69,20.71,10310.0,17.2346,17.2429,17.2263,17.2429,10310.0
2016-08-09 14:20:00,20.72,20.72,20.7,20.7,6714.0,17.2513,17.2513,17.2346,17.2346,6714.0
2016-08-09 14:25:00,20.7,20.72,20.7,20.71,17081.0,17.2346,17.2513,17.2346,17.2429,17081.0
2016-08-09 14:30:00,20.71,20.71,20.67,20.67,9601.0,17.2429,17.2429,17.2096,17.2096,9601.0
2016-08-09 14:35:00,20.67,20.68,20.66,20.66,12499.0,17.2096,17.218,17.2013,17.2013,12499.0
2016-08-09 14:40:00,20.65,20.68,20.64,20.68,21661.0,17.193,17.218,17.1847,17.218,21661.0
2016-08-09 14:45:00,20.68,20.7,20.68,20.7,7800.0,17.218,17.2346,17.218,17.2346,7800.0
2016-08-09 14:50:00,20.7,20.71,20.69,20.7,15949.0,17.2346,17.2429,17.2263,17.2346,15949.0
2016-08-09 14:55:00,20.7,20.7,20.67,20.68,14993.0,17.2346,17.2346,17.2096,17.218,14993.0
2016-08-09 15:00:00,20.69,20.7,20.66,20.66,14773.0,17.2263,17.2346,17.2013,17.2013,14773.0
2016-08-09 15:05:00,20.67,20.67,20.65,20.65,13469.0,17.2096,17.2096,17.193,17.193,13469.0
2016-08-09 15:10:00,20.66,20.66,20.63,20.63,13790.0,17.2013,17.2013,17.1763,17.1763,13790.0
2016-08-09 15:15:00,20.63,20.63,20.61,20.63,16865.0,17.1763,17.1763,17.1597,17.1763,16865.0
2016-08-09 15:20:00,20.63,20.63,20.59,20.61,27512.0,17.1763,17.1763,17.143,17.1597,27512.0
2016-08-09 15:25:00,20.6,20.65,20.6,20.65,19289.0,17.1514,17.193,17.1514,17.193,19289.0
2016-08-09 15:30:00,20.64,20.65,20.64,20.64,7913.0,17.1847,17.193,17.1847,17.1847,7913.0
2016-08-09 15:35:00,20.64,20.68,20.62,20.67,50486.0,17.1847,17.218,17.168,17.2096,50486.0
2016-08-09 15:40:00,20.68,20.68,20.66,20.66,16974.0,17.218,17.218,17.2013,17.2013,16974.0
2016-08-09 15:45:00,20.67,20.7,20.66,20.69,33111.0,17.2096,17.2346,17.2013,17.2263,33111.0
2016-08-09 15:50:00,20.69,20.7,20.65,20.65,64555.0,17.2263,17.2346,17.193,17.193,64555.0
2016-08-09 15:55:00,20.66,20.7,20.65,20.7,84755.0,17.2013,17.2346,17.193,17.2346,84755.0
2016-08-10 09:30:00,20.66,20.93,20.63,20.84,28647.0,17.2013,17.4261,17.1763,17.3512,28647.0
2016-08-10 09:35:00,20.92,21.03,20.92,21.03,9000.0,17.4178,17.5094,17.4178,17.5094,9000.0
2016-08-10 09:40:00,21.01,21.01,20.84,20.94,23025.0,17.4927,17.4927,17.3512,17.4344,23025.0
2016-08-10 09:45:00,20.92,20.96,20.89,20.9,9671.0,17.4178,17.4511,17.3928,17.4011,9671.0
2016-08-10 09:50:00,20.89,20.91,20.87,20.91,5800.0,17.3928,17.4095,17.3762,17.4095,5800.0
2016-08-10 09:55:00,20.91,20.94,20.85,20.85,9497.0,17.4095,17.4344,17.3595,17.3595,9497.0
2016-08-10 10:00:00,20.84,20.91,20.84,20.89,9279.0,17.3512,17.4095,17.3512,17.3928,9279.0
2016-08-10 10:05:00,20.89,20.92,20.86,20.91,8812.0,17.3928,17.4178,17.3678,17.4095,8812.0
2016-08-10 10:10:00,20.91,20.91,20.87,20.89,8908.0,17.4095,17.4095,17.3762,17.3928,8908.0
2016-08-10 10:15:00,20.89,20.91,20.86,20.86,6300.0,17.3928,17.4095,17.3678,17.3678,6300.0
2016-08-10 10:20:00,20.86,20.92,20.86,20.9,21591.0,17.3678,17.4178,17.3678,17.4011,21591.0
2016-08-10 10:25:00,20.9,20.92,20.87,20.91,8207.0,17.4011,17.4178,17.3762,17.4095,8207.0
2016-08-10 10:30:00,20.9,20.94,20.9,20.91,14376.0,17.4011,17.4344,17.4011,17.4095,14376.0
2016-08-10 10:35:00,20.91,20.95,20.9,20.9,11581.0,17.4095,17.4428,17.4011,17.4011,11581.0
2016-08-10 10:40:00,20.91,20.96,20.88,20.96,22229.0,17.4095,17.4511,17.3845,17.4511,22229.0
2016-08-10 10:45:00,20.96,20.99,20.93,20.98,7700.0,17.4511,17.4761,17.4261,17.4677,7700.0
2016-08-10 10:50:00,20.98,21.0,20.97,21.0,11080.0,17.4677,17.4844,17.4594,17.4844,11080.0
2016-08-10 10:55:00,21.01,21.02,20.99,21.01,7518.0,17.4927,17.501,17.4761,17.4927,7518.0
2016-08-10 11:00:00,21.01,21.02,21.0,21.02,5871.0,17.4927,17.501,17.4844,17.501,5871.0
2016-08-10 11:05:00,21.01,21.02,20.97,20.99,11800.0,17.4927,17.501,17.4594,17.4761,11800.0
2016-08-10 11:10:00,20.98,20.98,20.91,20.92,8350.0,17.4677,17.4677,17.4095,17.4178,8350.0
2016-08-10 11:15:00,20.91,20.91,20.85,20.88,16677.0,17.4095,17.4095,17.3595,17.3845,16677.0
2016-08-10 11:20:00,20.87,20.89,20.85,20.88,10180.0,17.3762,17.3928,17.3595,17.3845,10180.0
2016-08-10 11:25:00,20.88,20.9,20.88,20.89,31772.0,17.3845,17.4011,17.3845,17.3928,31772.0
2016-08-10 11:30:00,20.88,20.88,20.75,20.77,27807.0,17.3845,17.3845,17.2762,17.2929,27807.0
2016-08-10 11:35:00,20.77,20.82,20.75,20.82,7972.0,17.2929,17.3345,17.2762,17.3345,7972.0
2016-08-10 11:40:00,20.82,20.83,20.75,20.75,11284.0,17.3345,17.3429,17.2762,17.2762,11284.0
2016-08-10 11:45:00,20.75,20.78,20.7,20.78,16588.0,17.2762,17.3012,17.2346,17.3012,16588.0
2016-08-10 11:50:00,20.78,20.84,20.77,20.81,5100.0,17.3012,17.3512,17.2929,17.3262,5100.0
2016-08-10 11:55:00,20.82,20.82,20.74,20.75,36035.0,17.3345,17.3345,17.2679,17.2762,36035.0
2016-08-10 12:00:00,20.74,20.77,20.69,20.76,11219.0,17.2679,17.2929,17.2263,17.2846,11219.0
2016-08-10 12:05:00,20.75,20.87,20.75,20.87,16676.0,17.2762,17.3762,17.2762,17.3762,16676.0
2016-08-10 12:10:00,20.86,20.86,20.8,20.83,9271.0,17.3678,17.3678,17.3179,17.3429,9271.0
2016-08-10 12:15:00,20.83,20.88,20.82,20.88,10133.0,17.3429,17.3845,17.3345,17.3845,10133.0
2016-08-10 12:20:00,20.88,20.93,20.87,20.87,14493.0,17.3845,17.4261,17.3762,17.3762,14493.0
2016-08-10 12:25:00,20.87,20.89,20.85,20.85,7400.0,17.3762,17.3928,17.3595,17.3595,7400.0
2016-08-10 12:30:00,20.84,20.86,20.84,20.86,3500.0,17.3512,17.3678,17.3512,17.3678,3500.0
2016-08-10 12:35:00,20.85,20.86,20.82,20.82,5925.0,17.3595,17.3678,17.3345,17.3345,5925.0
2016-08-10 12:40:00,20.82,20.83,20.78,20.79,11107.0,17.3345,17.3429,17.3012,17.3095,11107.0
2016-08-10 12:45:00,20.78,20.78,20.74,20.74,10207.0,17.3012,17.3012,17.2679,17.2679,10207.0
2016-08-10 12:50:00,20.73,20.77,20.72,20.75,11580.0,17.2596,17.2929,17.2513,17.2762,11580.0
2016-08-10 12:55:00,20.74,20.75,20.73,20.75,5678.0,17.2679,17.2762,17.2596,17.2762,5678.0
2016-08-10 13:00:00,20.74,20.78,20.73,20.77,3900.0,17.2679,17.3012,17.2596,17.2929,3900.0
2016-08-10 13:05:00,20.76,20.78,20.75,20.77,4601.0,17.2846,17.3012,17.2762,17.2929,4601.0
2016-08-10 13:10:00,20.77,20.77,20.75,20.76,7203.0,17.2929,17.2929,17.2762,17.2846,7203.0
2016-08-10 13:15:00,20.76,20.77,20.7,20.72,5406.0,17.2846,17.2929,17.2346,17.2513,5406.0
2016-08-10 13:20:00,20.71,20.74,20.7,20.73,17480.0,17.2429,17.2679,17.2346,17.2596,17480.0
2016-08-10 13:25:00,20.73,20.78,20.73,20.77,5527.0,17.2596,17.3012,17.2596,17.2929,5527.0
2016-08-10 13:30:00,20.76,20.8,20.76,20.79,8139.0,17.2846,17.3179,17.2846,17.3095,8139.0
2016-08-10 13:35:00,20.77,20.78,20.76,20.77,8835.0,17.2929,17.3012,17.2846,17.2929,8835.0
2016-08-10 13:40:00,20.77,20.79,20.76,20.78,6604.0,17.2929,17.3095,17.2846,17.3012,6604.0
2016-08-10 13:45:00,20.79,20.79,20.76,20.76,6166.0,17.3095,17.3095,17.2846,17.2846,6166.0
2016-08-10 13:50:00,20.76,20.76,20.74,20.76,3868.0,17.2846,17.2846,17.2679,17.2846,3868.0
2016-08-10 13:55:00,20.76,20.76,20.71,20.71,11191.0,17.2846,17.2846,17.2429,17.2429,11191.0
2016-08-10 14:00:00,20.72,20.75,20.71,20.75,2199.0,17.2513,17.2762,17.2429,17.2762,2199.0
2016-08-10 14:05:00,20.74,20.78,20.73,20.78,20084.0,17.2679,17.3012,17.2596,17.3012,20084.0
2016-08-10 14:10:00,20.78,20.8,20.75,20.76,10457.0,17.3012,17.3179,17.2762,17.2846,10457.0
2016-08-10 14:15:00,20.76,20.78,20.75,20.77,17746.0,17.2846,17.3012,17.2762,17.2929,17746.0
2016-08-10 14:20:00,20.77,20.79,20.76,20.79,18838.0,17.2929,17.3095,17.2846,17.3095,18838.0
2016-08-10 14:25:00,20.79,20.79,20.76,20.77,12240.0,17.3095,17.3095,17.2846,17.2929,12240.0
2016-08-10 14:30:00,20.77,20.77,20.75,20.75,2900.0,17.2929,17.2929,17.2762,17.2762,2900.0
2016-08-10 14:35:00,20.75,20.76,20.73,20.74,9044.0,17.2762,17.2846,17.2596,17.2679,9044.0
2016-08-10 14:40:00,20.73,20.74,20.72,20.72,5150.0,17.2596,17.2679,17.2513,17.2513,5150.0
2016-08-10 14:45:00,20.73,20.73,20.71,20.71,4500.0,17.2596,17.2596,17.2429,17.2429,4500.0
2016-08-10 14:50:00,20.71,20.71,20.68,20.69,11380.0,17.2429,17.2429,17.218,17.2263,11380.0
2016-08-10 14:55:00,20.69,20.71,20.68,20.71,23131.0,17.2263,17.2429,17.218,17.2429,23131.0
2016-08-10 15:00:00,20.7,20.71,20.69,20.69,6462.0,17.2346,17.2429,17.2263,17.2263,6462.0
2016-08-10 15:05:00,20.68,20.7,20.68,20.7,8150.0,17.218,17.2346,17.218,17.2346,8150.0
2016-08-10 15:10:00,20.7,20.73,20.69,20.73,15283.0,17.2346,17.2596,17.2263,17.2596,15283.0
2016-08-10 15:15:00,20.73,20.74,20.72,20.73,9090.0,17.2596,17.2679,17.2513,17.2596,9090.0
2016-08-10 15:20:00,20.73,20.74,20.72,20.73,6989.0,17.2596,17.2679,17.2513,17.2596,6989.0
2016-08-10 15:25:00,20.74,20.75,20.73,20.75,13721.0,17.2679,17.2762,17.2596,17.2762,13721.0
2016-08-10 15:30:00,20.75,20.76,20.72,20.76,22370.0,17.2762,17.2846,17.2513,17.2846,22370.0
2016-08-10 15:35:00,20.75,20.76,20.72,20.72,20150.0,17.2762,17.2846,17.2513,17.2513,20150.0
2016-08-10 15:40:00,20.72,20.75,20.7,20.7,23693.0,17.2513,17.2762,17.2346,17.2346,23693.0
2016-08-10 15:45:00,20.7,20.74,20.7,20.72,23066.0,17.2346,17.2679,17.2346,17.2513,23066.0
2016-08-10 15:50:00,20.73,20.73,20.71,20.73,36272.0,17.2596,17.2596,17.2429,17.2596,36272.0
2016-08-10 15:55:00,20.73,20.73,20.69,20.7,67801.0,17.2596,17.2596,17.2263,17.2346,67801.0
2016-08-11 09:30:00,21.4,21.78,21.4,21.6,45406.0,17.8174,18.1338,17.8174,17.9839,45406.0
2016-08-11 09:35:00,21.65,21.81,21.42,21.51,57022.0,18.0256,18.1588,17.8341,17.909,57022.0
2016-08-11 09:40:00,21.52,21.58,21.51,21.52,14062.0,17.9173,17.9673,17.909,17.9173,14062.0
2016-08-11 09:45:00,21.52,21.56,21.27,21.28,35477.0,17.9173,17.9506,17.7092,17.7175,35477.0
2016-08-11 09:50:00,21.28,21.33,21.2,21.22,13818.0,17.7175,17.7591,17.6509,17.6676,13818.0
2016-08-11 09:55:00,21.21,21.38,21.2,21.3,67913.0,17.6592,17.8008,17.6509,17.7342,67913.0
2016-08-11 10:00:00,21.28,21.31,21.22,21.27,23638.0,17.7175,17.7425,17.6676,17.7092,23638.0
2016-08-11 10:05:00,21.27,21.29,21.07,21.08,41801.0,17.7092,17.7258,17.5427,17.551,41801.0
2016-08-11 10:10:00,21.08,21.14,21.07,21.13,17250.0,17.551,17.601,17.5427,17.5926,17250.0
2016-08-11 10:15:00,21.12,21.17,21.1,21.16,8174.0,17.5843,17.6259,17.5677,17.6176,8174.0
2016-08-11 10:20:00,21.15,21.18,21.0,21.06,13405.0,17.6093,17.6343,17.4844,17.5343,13405.0
2016-08-11 10:25:00,21.06,21.06,21.01,21.06,6389.0,17.5343,17.5343,17.4927,17.5343,6389.0
2016-08-11 10:30:00,21.06,21.08,21.0,21.03,13348.0,17.5343,17.551,17.4844,17.5094,13348.0
2016-08-11 10:35:00,21.02,21.05,20.99,21.03,26386.0,17.501,17.526,17.4761,17.5094,26386.0
2016-08-11 10:40:00,21.03,21.11,21.01,21.11,10333.0,17.5094,17.576,17.4927,17.576,10333.0
2016-08-11 10:45:00,21.1,21.14,21.1,21.12,7200.0,17.5677,17.601,17.5677,17.5843,7200.0
2016-08-11 10:50:00,21.13,21.23,21.13,21.21,29084.0,17.5926,17.6759,17.5926,17.6592,29084.0
2016-08-11 10:55:00,21.22,21.36,21.22,21.34,34740.0,17.6676,17.7841,17.6676,17.7675,34740.0
2016-08-11 11:00:00,21.34,21.34,21.28,21.32,12710.0,17.7675,17.7675,17.7175,17.7508,12710.0
2016-08-11 11:05:00,21.32,21.32,21.27,21.29,15600.0,17.7508,17.7508,17.7092,17.7258,15600.0
2016-08-11 11:10:00,21.3,21.31,21.27,21.31,15820.0,17.7342,17.7425,17.7092,17.7425,15820.0
2016-08-11 11:15:00,21.31,21.39,21.3,21.39,26250.0,17.7425,17.8091,17.7342,17.8091,26250.0
2016-08-11 11:20:00,21.39,21.41,21.37,21.37,19184.0,17.8091,17.8258,17.7924,17.7924,19184.0
2016-08-11 11:25:00,21.37,21.37,21.35,21.37,18493.0,17.7924,17.7924,17.7758,17.7924,18493.0
2016-08-11 11:30:00,21.37,21.37,21.31,21.33,34804.0,17.7924,17.7924,17.7425,17.7591,34804.0
2016-08-11 11:35:00,21.34,21.34,21.3,21.33,12580.0,17.7675,17.7675,17.7342,17.7591,12580.0
2016-08-11 11:40:00,21.32,21.35,21.32,21.35,8635.0,17.7508,17.7758,17.7508,17.7758,8635.0
2016-08-11 11:45:00,21.36,21.37,21.34,21.37,15600.0,17.7841,17.7924,17.7675,17.7924,15600.0
2016-08-11 11:50:00,21.38,21.42,21.38,21.39,7900.0,17.8008,17.8341,17.8008,17.8091,7900.0
2016-08-11 11:55:00,21.4,21.49,21.4,21.47,30175.0,17.8174,17.8924,17.8174,17.8757,30175.0
2016-08-11 12:00:00,21.46,21.47,21.44,21.46,27228.0,17.8674,17.8757,17.8507,17.8674,27228.0
2016-08-11 12:05:00,21.45,21.48,21.38,21.38,78001.0,17.8591,17.884,17.8008,17.8008,78001.0
2016-08-11 12:10:00,21.37,21.4,21.31,21.31,18419.0,17.7924,17.8174,17.7425,17.7425,18419.0
2016-08-11 12:15:00,21.32,21.35,21.28,21.3,12531.0,17.7508,17.7758,17.7175,17.7342,12531.0
2016-08-11 12:20:00,21.3,21.37,21.29,21.36,12400.0,17.7342,17.7924,17.7258,17.7841,12400.0
2016-08-11 12:25:00,21.36,21.36,21.32,21.34,9925.0,17.7841,17.7841,17.7508,17.7675,9925.0
2016-08-11 12:30:00,21.35,21.36,21.33,21.34,11300.0,17.7758,17.7841,17.7591,17.7675,11300.0
2016-08-11 12:35:00,21.34,21.37,21.33,21.34,12524.0,17.7675,17.7924,17.7591,17.7675,12524.0
2016-08-11 12:40:00,21.35,21.39,21.34,21.36,13565.0,17.7758,17.8091,17.7675,17.7841,13565.0
2016-08-11 12:45:00,21.38,21.4,21.38,21.4,10597.0,17.8008,17.8174,17.8008,17.8174,10597.0
2016-08-11 12:50:00,21.41,21.41,21.4,21.41,3800.0,17.8258,17.8258,17.8174,17.8258,3800.0
2016-08-11 12:55:00,21.42,21.46,21.41,21.42,29795.0,17.8341,17.8674,17.8258,17.8341,29795.0
2016-08-11 13:00:00,21.42,21.45,21.4,21.44,15207.0,17.8341,17.8591,17.8174,17.8507,15207.0
2016-08-11 13:05:00,21.45,21.46,21.44,21.46,13005.0,17.8591,17.8674,17.8507,17.8674,13005.0
2016-08-11 13:10:00,21.46,21.49,21.45,21.45,8406.0,17.8674,17.8924,17.8591,17.8591,8406.0
2016-08-11 13:15:00,21.46,21.47,21.44,21.46,20589.0,17.8674,17.8757,17.8507,17.8674,20589.0
2016-08-11 13:20:00,21.45,21.5,21.45,21.48,27597.0,17.8591,17.9007,17.8591,17.884,27597.0
2016-08-11 13:25:00,21.48,21.49,21.45,21.48,23765.0,17.884,17.8924,17.8591,17.884,23765.0
2016-08-11 13:30:00,21.48,21.5,21.47,21.48,8716.0,17.884,17.9007,17.8757,17.884,8716.0
2016-08-11 13:35:00,21.48,21.49,21.46,21.47,5205.0,17.884,17.8924,17.8674,17.8757,5205.0
2016-08-11 13:40:00,21.46,21.48,21.46,21.47,4589.0,17.8674,17.884,17.8674,17.8757,4589.0
2016-08-11 13:45:00,21.47,21.53,21.46,21.53,32584.0,17.8757,17.9257,17.8674,17.9257,32584.0
2016-08-11 13:50:00,21.53,21.54,21.51,21.54,6900.0,17.9257,17.934,17.909,17.934,6900.0
2016-08-11 13:55:00,21.54,21.55,21.53,21.55,6549.0,17.934,17.9423,17.9257,17.9423,6549.0
2016-08-11 14:00:00,21.55,21.55,21.5,21.5,6867.0,17.9423,17.9423,17.9007,17.9007,6867.0
2016-08-11 14:05:00,21.5,21.53,21.49,21.52,28284.0,17.9007,17.9257,17.8924,17.9173,28284.0
2016-08-11 14:10:00,21.52,21.56,21.52,21.54,9952.0,17.9173,17.9506,17.9173,17.934,9952.0
2016-08-11 14:15:00,21.55,21.59,21.55,21.58,13384.0,17.9423,17.9756,17.9423,17.9673,13384.0
2016-08-11 14:20:00,21.59,21.6,21.57,21.59,17567.0,17.9756,17.9839,17.959,17.9756,17567.0
2016-08-11 14:25:00,21.59,21.62,21.58,21.62,14582.0,17.9756,18.0006,17.9673,18.0006,14582.0
2016-08-11 14:30:00,21.6,21.6,21.58,21.6,6276.0,17.9839,17.9839,17.9673,17.9839,6276.0
2016-08-11 14:35:00,21.61,21.62,21.56,21.57,10205.0,17.9923,18.0006,17.9506,17.959,10205.0
2016-08-11 14:40:00,21.57,21.59,21.57,21.58,3900.0,17.959,17.9756,17.959,17.9673,3900.0
2016-08-11 14:45:00,21.58,21.59,21.57,21.58,2800.0,17.9673,17.9756,17.959,17.9673,2800.0
2016-08-11 14:50:00,21.58,21.6,21.56,21.56,8653.0,17.9673,17.9839,17.9506,17.9506,8653.0
2016-08-11 14:55:00,21.56,21.56,21.51,21.52,10146.0,17.9506,17.9506,17.909,17.9173,10146.0
2016-08-11 15:00:00,21.51,21.53,21.5,21.52,22296.0,17.909,17.9257,17.9007,17.9173,22296.0
2016-08-11 15:05:00,21.51,21.54,21.51,21.52,5700.0,17.909,17.934,17.909,17.9173,5700.0
2016-08-11 15:10:00,21.52,21.53,21.49,21.51,7800.0,17.9173,17.9257,17.8924,17.909,7800.0
2016-08-11 15:15:00,21.51,21.51,21.49,21.51,7701.0,17.909,17.909,17.8924,17.909,7701.0
2016-08-11 15:20:00,21.5,21.52,21.5,21.51,11506.0,17.9007,17.9173,17.9007,17.909,11506.0
2016-08-11 15:25:00,21.51,21.52,21.5,21.52,6260.0,17.909,17.9173,17.9007,17.9173,6260.0
2016-08-11 15:30:00,21.51,21.52,21.5,21.52,23317.0,17.909,17.9173,17.9007,17.9173,23317.0
2016-08-11 15:35:00,21.52,21.53,21.51,21.52,10904.0,17.9173,17.9257,17.909,17.9173,10904.0
2016-08-11 15:40:00,21.53,21.54,21.51,21.54,53802.0,17.9257,17.934,17.909,17.934,53802.0
2016-08-11 15:45:00,21.53,21.54,21.52,21.53,21286.0,17.9257,17.934,17.9173,17.9257,21286.0
2016-08-11 15:50:00,21.53,21.53,21.51,21.52,42854.0,17.9257,17.9257,17.909,17.9173,42854.0
2016-08-11 15:55:00,21.52,21.52,21.49,21.5,105592.0,17.9173,17.9173,17.8924,17.9007,105592.0
2016-08-12 09:30:00,21.47,21.74,21.28,21.74,38722.0,17.8757,18.1005,17.7175,18.1005,38722.0
2016-08-12 09:35:00,21.71,21.84,21.71,21.75,15397.0,18.0755,18.1838,18.0755,18.1088,15397.0
2016-08-12 09:40:00,21.76,21.83,21.7,21.76,32793.0,18.1172,18.1754,18.0672,18.1172,32793.0
2016-08-12 09:45:00,21.77,21.77,21.67,21.69,34284.0,18.1255,18.1255,18.0422,18.0589,34284.0
2016-08-12 09:50:00,21.69,21.73,21.63,21.65,51310.0,18.0589,18.0922,18.0089,18.0256,51310.0
2016-08-12 09:55:00,21.64,21.65,21.55,21.61,29326.0,18.0172,18.0256,17.9423,17.9923,29326.0
2016-08-12 10:00:00,21.61,21.7,21.6,21.69,38318.0,17.9923,18.0672,17.9839,18.0589,38318.0
2016-08-12 10:05:00,21.69,21.7,21.56,21.69,38133.0,18.0589,18.0672,17.9506,18.0589,38133.0
2016-08-12 10:10:00,21.69,21.7,21.63,21.69,18287.0,18.0589,18.0672,18.0089,18.0589,18287.0
2016-08-12 10:15:00,21.7,21.88,21.68,21.88,99714.0,18.0672,18.2171,18.0506,18.2171,99714.0
2016-08-12 10:20:00,21.87,21.88,21.83,21.85,30547.0,18.2087,18.2171,18.1754,18.1921,30547.0
2016-08-12 10:25:00,21.86,21.88,21.77,21.78,28878.0,18.2004,18.2171,18.1255,18.1338,28878.0
2016-08-12 10:30:00,21.78,21.86,21.78,21.8,71843.0,18.1338,18.2004,18.1338,18.1505,71843.0
2016-08-12 10:35:00,21.8,21.83,21.77,21.81,23357.0,18.1505,18.1754,18.1255,18.1588,23357.0
2016-08-12 10:40:00,21.81,21.83,21.78,21.83,22632.0,18.1588,18.1754,18.1338,18.1754,22632.0
2016-08-12 10:45:00,21.84,21.89,21.83,21.85,42177.0,18.1838,18.2254,18.1754,18.1921,42177.0
2016-08-12 10:50:00,21.84,21.9,21.83,21.88,36200.0,18.1838,18.2337,18.1754,18.2171,36200.0
2016-08-12 10:55:00,21.88,21.88,21.8,21.81,30691.0,18.2171,18.2171,18.1505,18.1588,30691.0
2016-08-12 11:00:00,21.82,21.86,21.77,21.77,36408.0,18.1671,18.2004,18.1255,18.1255,36408.0
2016-08-12 11:05:00,21.78,21.79,21.75,21.79,14604.0,18.1338,18.1421,18.1088,18.1421,14604.0
2016-08-12 11:10:00,21.78,21.84,21.78,21.79,20878.0,18.1338,18.1838,18.1338,18.1421,20878.0
2016-08-12 11:15:00,21.8,21.82,21.79,21.8,16507.0,18.1505,18.1671,18.1421,18.1505,16507.0
2016-08-12 11:20:00,21.8,21.84,21.77,21.8,25646.0,18.1505,18.1838,18.1255,18.1505,25646.0
2016-08-12 11:25:00,21.81,21.83,21.77,21.78,11402.0,18.1588,18.1754,18.1255,18.1338,11402.0
2016-08-12 11:30:00,21.77,21.78,21.74,21.75,25077.0,18.1255,18.1338,18.1005,18.1088,25077.0
2016-08-12 11:35:00,21.74,21.8,21.73,21.79,17443.0,18.1005,18.1505,18.0922,18.1421,17443.0
2016-08-12 11:40:00,21.78,21.79,21.75,21.77,13832.0,18.1338,18.1421,18.1088,18.1255,13832.0
2016-08-12 11:45:00,21.77,21.81,21.76,21.81,12114.0,18.1255,18.1588,18.1172,18.1588,12114.0
2016-08-12 11:50:00,21.81,21.85,21.79,21.81,71342.0,18.1588,18.1921,18.1421,18.1588,71342.0
2016-08-12 11:55:00,21.81,21.9,21.81,21.88,42416.0,18.1588,18.2337,18.1588,18.2171,42416.0
2016-08-12 12:00:00,21.87,21.95,21.87,21.94,25712.0,18.2087,18.2754,18.2087,18.267,25712.0
2016-08-12 12:05:00,21.93,21.94,21.85,21.88,23171.0,18.2587,18.267,18.1921,18.2171,23171.0
2016-08-12 12:10:00,21.87,21.88,21.83,21.84,15347.0,18.2087,18.2171,18.1754,18.1838,15347.0
2016-08-12 12:15:00,21.83,21.86,21.81,21.81,34203.0,18.1754,18.2004,18.1588,18.1588,34203.0
2016-08-12 12:20:00,21.82,21.88,21.82,21.85,20487.0,18.1671,18.2171,18.1671,18.1921,20487.0
2016-08-12 12:25:00,21.86,21.88,21.8,21.82,24741.0,18.2004,18.2171,18.1505,18.1671,24741.0
2016-08-12 12:30:00,21.82,21.88,21.81,21.87,10113.0,18.1671,18.2171,18.1588,18.2087,10113.0
2016-08-12 12:35:00,21.87,21.9,21.85,21.87,14076.0,18.2087,18.2337,18.1921,18.2087,14076.0
2016-08-12 12:40:00,21.86,21.88,21.82,21.83,16430.0,18.2004,18.2171,18.1671,18.1754,16430.0
2016-08-12 12:45:00,21.84,21.89,21.83,21.88,10425.0,18.1838,18.2254,18.1754,18.2171,10425.0
2016-08-12 12:50:00,21.88,21.89,21.87,21.87,9769.0,18.2171,18.2254,18.2087,18.2087,9769.0
2016-08-12 12:55:00,21.88,21.9,21.87,21.88,15271.0,18.2171,18.2337,18.2087,18.2171,15271.0
2016-08-12 13:00:00,21.89,21.9,21.87,21.87,10023.0,18.2254,18.2337,18.2087,18.2087,10023.0
2016-08-12 13:05:00,21.88,21.88,21.85,21.88,21740.0,18.2171,18.2171,18.1921,18.2171,21740.0
2016-08-12 13:10:00,21.86,21.87,21.82,21.84,13584.0,18.2004,18.2087,18.1671,18.1838,13584.0
2016-08-12 13:15:00,21.84,21.86,21.81,21.82,15282.0,18.1838,18.2004,18.1588,18.1671,15282.0
2016-08-12 13:20:00,21.81,21.81,21.76,21.76,12301.0,18.1588,18.1588,18.1172,18.1172,12301.0
2016-08-12 13:25:00,21.76,21.82,21.76,21.82,11937.0,18.1172,18.1671,18.1172,18.1671,11937.0
2016-08-12 13:30:00,21.81,21.84,21.81,21.84,8654.0,18.1588,18.1838,18.1588,18.1838,8654.0
2016-08-12 13:35:00,21.84,21.84,21.78,21.78,11400.0,18.1838,18.1838,18.1338,18.1338,11400.0
2016-08-12 13:40:00,21.78,21.8,21.76,21.8,12303.0,18.1338,18.1505,18.1172,18.1505,12303.0
2016-08-12 13:45:00,21.8,21.8,21.78,21.8,11570.0,18.1505,18.1505,18.1338,18.1505,11570.0
2016-08-12 13:50:00,21.81,21.81,21.78,21.78,11862.0,18.1588,18.1588,18.1338,18.1338,11862.0
2016-08-12 13:55:00,21.78,21.8,21.78,21.79,7525.0,18.1338,18.1505,18.1338,18.1421,7525.0
2016-08-12 14:00:00,21.8,21.83,21.8,21.81,14014.0,18.1505,18.1754,18.1505,18.1588,14014.0
2016-08-12 14:05:00,21.82,21.87,21.81,21.84,21263.0,18.1671,18.2087,18.1588,18.1838,21263.0
2016-08-12 14:10:00,21.85,21.91,21.85,21.89,61660.0,18.1921,18.242,18.1921,18.2254,61660.0
2016-08-12 14:15:00,21.89,21.91,21.86,21.88,23726.0,18.2254,18.242,18.2004,18.2171,23726.0
2016-08-12 14:20:00,21.89,21.9,21.89,21.89,9436.0,18.2254,18.2337,18.2254,18.2254,9436.0
2016-08-12 14:25:00,21.89,21.9,21.88,21.9,7223.0,18.2254,18.2337,18.2171,18.2337,7223.0
2016-08-12 14:30:00,21.89,21.95,21.89,21.93,24087.0,18.2254,18.2754,18.2254,18.2587,24087.0
2016-08-12 14:35:00,21.94,21.97,21.93,21.95,39804.0,18.267,18.292,18.2587,18.2754,39804.0
2016-08-12 14:40:00,21.94,21.95,21.93,21.94,8541.0,18.267,18.2754,18.2587,18.267,8541.0
2016-08-12 14:45:00,21.94,21.96,21.93,21.95,14600.0,18.267,18.2837,18.2587,18.2754,14600.0
2016-08-12 14:50:00,21.95,21.99,21.93,21.93,50125.0,18.2754,18.3087,18.2587,18.2587,50125.0
2016-08-12 14:55:00,21.94,21.95,21.92,21.93,12164.0,18.267,18.2754,18.2504,18.2587,12164.0
2016-08-12 15:00:00,21.94,21.95,21.88,21.88,19108.0,18.267,18.2754,18.2171,18.2171,19108.0
2016-08-12 15:05:00,21.88,21.93,21.88,21.93,41724.0,18.2171,18.2587,18.2171,18.2587,41724.0
2016-08-12 15:10:00,21.92,21.97,21.92,21.97,30982.0,18.2504,18.292,18.2504,18.292,30982.0
2016-08-12 15:15:00,21.96,21.97,21.91,21.92,37731.0,18.2837,18.292,18.242,18.2504,37731.0
2016-08-12 15:20:00,21.92,21.94,21.92,21.93,11176.0,18.2504,18.267,18.2504,18.2587,11176.0
2016-08-12 15:25:00,21.93,21.95,21.92,21.95,28082.0,18.2587,18.2754,18.2504,18.2754,28082.0
2016-08-12 15:30:00,21.95,21.95,21.92,21.94,22212.0,18.2754,18.2754,18.2504,18.267,22212.0
2016-08-12 15:35:00,21.94,21.95,21.91,21.92,34173.0,18.267,18.2754,18.242,18.2504,34173.0
2016-08-12 15:40:00,21.93,21.96,21.92,21.93,46883.0,18.2587,18.2837,18.2504,18.2587,46883.0
2016-08-12 15:45:00,21.93,21.94,21.91,21.93,42173.0,18.2587,18.267,18.242,18.2587,42173.0
2016-08-12 15:50:00,21.93,21.94,21.89,21.9,70550.0,18.2587,18.267,18.2254,18.2337,70550.0
2016-08-12 15:55:00,21.9,21.92,21.88,21.89,102872.0,18.2337,18.2504,18.2171,18.2254,102872.0
2016-08-15 09:30:00,22.0,22.09,21.97,22.09,24644.0,18.317,18.3919,18.292,18.3919,24644.0
2016-08-15 09:35:00,22.1,22.21,22.06,22.14,29430.0,18.4002,18.4918,18.3669,18.4335,29430.0
2016-08-15 09:40:00,22.15,22.18,22.11,22.16,20569.0,18.4419,18.4668,18.4086,18.4502,20569.0
2016-08-15 09:45:00,22.17,22.22,22.14,22.2,31488.0,18.4585,18.5002,18.4335,18.4835,31488.0
2016-08-15 09:50:00,22.2,22.25,22.18,22.2,10622.0,18.4835,18.5251,18.4668,18.4835,10622.0
2016-08-15 09:55:00,22.18,22.2,22.16,22.18,32900.0,18.4668,18.4835,18.4502,18.4668,32900.0
2016-08-15 10:00:00,22.19,22.25,22.18,22.22,54889.0,18.4752,18.5251,18.4668,18.5002,54889.0
2016-08-15 10:05:00,22.23,22.27,22.22,22.23,26678.0,18.5085,18.5418,18.5002,18.5085,26678.0
2016-08-15 10:10:00,22.23,22.27,22.23,22.26,15652.0,18.5085,18.5418,18.5085,18.5335,15652.0
2016-08-15 10:15:00,22.27,22.28,22.22,22.25,18453.0,18.5418,18.5501,18.5002,18.5251,18453.0
2016-08-15 10:20:00,22.25,22.33,22.25,22.31,17685.0,18.5251,18.5917,18.5251,18.5751,17685.0
2016-08-15 10:25:00,22.31,22.34,22.29,22.3,14724.0,18.5751,18.6001,18.5584,18.5668,14724.0
2016-08-15 10:30:00,22.31,22.33,22.3,22.31,23029.0,18.5751,18.5917,18.5668,18.5751,23029.0
2016-08-15 10:35:00,22.32,22.34,22.27,22.29,17886.0,18.5834,18.6001,18.5418,18.5584,17886.0
2016-08-15 10:40:00,22.29,22.32,22.28,22.32,11926.0,18.5584,18.5834,18.5501,18.5834,11926.0
2016-08-15 10:45:00,22.3,22.31,22.25,22.29,15446.0,18.5668,18.5751,18.5251,18.5584,15446.0
2016-08-15 10:50:00,22.3,22.3,22.27,22.29,21746.0,18.5668,18.5668,18.5418,18.5584,21746.0
2016-08-15 10:55:00,22.27,22.28,22.24,22.26,17830.0,18.5418,18.5501,18.5168,18.5335,17830.0
2016-08-15 11:00:00,22.26,22.34,22.25,22.33,17836.0,18.5335,18.6001,18.5251,18.5917,17836.0
2016-08-15 11:05:00,22.34,22.34,22.3,22.3,10777.0,18.6001,18.6001,18.5668,18.5668,10777.0
2016-08-15 11:10:00,22.31,22.33,22.28,22.29,10484.0,18.5751,18.5917,18.5501,18.5584,10484.0
2016-08-15 11:15:00,22.29,22.34,22.28,22.32,11969.0,18.5584,18.6001,18.5501,18.5834,11969.0
2016-08-15 11:20:00,22.33,22.33,22.31,22.32,11750.0,18.5917,18.5917,18.5751,18.5834,11750.0
2016-08-15 11:25:00,22.31,22.44,22.31,22.44,39008.0,18.5751,18.6833,18.5751,18.6833,39008.0
2016-08-15 11:30:00,22.44,22.44,22.38,22.39,13511.0,18.6833,18.6833,18.6334,18.6417,13511.0
2016-08-15 11:35:00,22.39,22.43,22.39,22.42,9400.0,18.6417,18.675,18.6417,18.6667,9400.0
2016-08-15 11:40:00,22.41,22.42,22.39,22.39,8737.0,18.6583,18.6667,18.6417,18.6417,8737.0
2016-08-15 11:45:00,22.39,22.39,22.34,22.35,7636.0,18.6417,18.6417,18.6001,18.6084,7636.0
2016-08-15 11:50:00,22.35,22.37,22.34,22.37,6220.0,18.6084,18.625,18.6001,18.625,6220.0
2016-08-15 11:55:00,22.36,22.42,22.36,22.42,25251.0,18.6167,18.6667,18.6167,18.6667,25251.0
2016-08-15 12:00:00,22.41,22.42,22.38,22.39,13400.0,18.6583,18.6667,18.6334,18.6417,13400.0
2016-08-15 12:05:00,22.39,22.41,22.36,22.41,9830.0,18.6417,18.6583,18.6167,18.6583,9830.0
2016-08-15 12:10:00,22.41,22.44,22.4,22.43,10710.0,18.6583,18.6833,18.65,18.675,10710.0
2016-08-15 12:15:00,22.43,22.44,22.42,22.43,10620.0,18.675,18.6833,18.6667,18.675,10620.0
2016-08-15 12:20:00,22.43,22.43,22.41,22.42,9754.0,18.675,18.675,18.6583,18.6667,9754.0
2016-08-15 12:25:00,22.42,22.45,22.42,22.45,8000.0,18.6667,18.6916,18.6667,18.6916,8000.0
2016-08-15 12:30:00,22.45,22.48,22.44,22.47,18888.0,18.6916,18.7166,18.6833,18.7083,18888.0
2016-08-15 12:35:00,22.48,22.49,22.46,22.46,13348.0,18.7166,18.725,18.7,18.7,13348.0
2016-08-15 12:40:00,22.46,22.49,22.46,22.48,4900.0,18.7,18.725,18.7,18.7166,4900.0
2016-08-15 12:45:00,22.48,22.5,22.48,22.48,7085.0,18.7166,18.7333,18.7166,18.7166,7085.0
2016-08-15 12:50:00,22.48,22.49,22.46,22.47,14946.0,18.7166,18.725,18.7,18.7083,14946.0
2016-08-15 12:55:00,22.47,22.49,22.47,22.48,9125.0,18.7083,18.725,18.7083,18.7166,9125.0
2016-08-15 13:00:00,22.48,22.49,22.48,22.48,1400.0,18.7166,18.725,18.7166,18.7166,1400.0
2016-08-15 13:05:00,22.49,22.52,22.48,22.52,26671.0,18.725,18.7499,18.7166,18.7499,26671.0
2016-08-15 13:10:00,22.52,22.54,22.51,22.53,14428.0,18.7499,18.7666,18.7416,18.7583,14428.0
2016-08-15 13:15:00,22.53,22.54,22.52,22.53,6380.0,18.7583,18.7666,18.7499,18.7583,6380.0
2016-08-15 13:20:00,22.54,22.54,22.53,22.54,6901.0,18.7666,18.7666,18.7583,18.7666,6901.0
2016-08-15 13:25:00,22.54,22.55,22.52,22.52,21866.0,18.7666,18.7749,18.7499,18.7499,21866.0
2016-08-15 13:30:00,22.52,22.53,22.5,22.52,9860.0,18.7499,18.7583,18.7333,18.7499,9860.0
2016-08-15 13:35:00,22.53,22.53,22.5,22.5,19951.0,18.7583,18.7583,18.7333,18.7333,19951.0
2016-08-15 13:40:00,22.5,22.51,22.49,22.51,7275.0,18.7333,18.7416,18.725,18.7416,7275.0
2016-08-15 13:45:00,22.5,22.52,22.49,22.52,6700.0,18.7333,18.7499,18.725,18.7499,6700.0
2016-08-15 13:50:00,22.52,22.53,22.51,22.52,8084.0,18.7499,18.7583,18.7416,18.7499,8084.0
2016-08-15 13:55:00,22.52,22.53,22.5,22.5,8498.0,18.7499,18.7583,18.7333,18.7333,8498.0
2016-08-15 14:00:00,22.5,22.51,22.49,22.49,4851.0,18.7333,18.7416,18.725,18.725,4851.0
2016-08-15 14:05:00,22.49,22.51,22.48,22.51,10192.0,18.725,18.7416,18.7166,18.7416,10192.0
2016-08-15 14:10:00,22.5,22.51,22.48,22.49,10200.0,18.7333,18.7416,18.7166,18.725,10200.0
2016-08-15 14:15:00,22.49,22.49,22.48,22.48,7292.0,18.725,18.725,18.7166,18.7166,7292.0
2016-08-15 14:20:00,22.48,22.49,22.48,22.48,1800.0,18.7166,18.725,18.7166,18.7166,1800.0
2016-08-15 14:25:00,22.48,22.51,22.48,22.5,13200.0,18.7166,18.7416,18.7166,18.7333,13200.0
2016-08-15 14:30:00,22.49,22.52,22.49,22.52,11447.0,18.725,18.7499,18.725,18.7499,11447.0
2016-08-15 14:35:00,22.52,22.53,22.51,22.52,13396.0,18.7499,18.7583,18.7416,18.7499,13396.0
2016-08-15 14:40:00,22.52,22.52,22.5,22.51,9590.0,18.7499,18.7499,18.7333,18.7416,9590.0
2016-08-15 14:45:00,22.5,22.52,22.5,22.51,7018.0,18.7333,18.7499,18.7333,18.7416,7018.0
2016-08-15 14:50:00,22.51,22.52,22.51,22.52,4005.0,18.7416,18.7499,18.7416,18.7499,4005.0
2016-08-15 14:55:00,22.52,22.52,22.5,22.51,7520.0,18.7499,18.7499,18.7333,18.7416,7520.0
2016-08-15 15:00:00,22.5,22.51,22.48,22.48,8106.0,18.7333,18.7416,18.7166,18.7166,8106.0
2016-08-15 15:05:00,22.47,22.48,22.47,22.48,1608.0,18.7083,18.7166,18.7083,18.7166,1608.0
2016-08-15 15:10:00,22.48,22.49,22.47,22.49,6598.0,18.7166,18.725,18.7083,18.725,6598.0
2016-08-15 15:15:00,22.48,22.49,22.46,22.47,17795.0,18.7166,18.725,18.7,18.7083,17795.0
2016-08-15 15:20:00,22.48,22.49,22.48,22.48,5763.0,18.7166,18.725,18.7166,18.7166,5763.0
2016-08-15 15:25:00,22.48,22.49,22.48,22.49,3700.0,18.7166,18.725,18.7166,18.725,3700.0
2016-08-15 15:30:00,22.48,22.5,22.48,22.5,23427.0,18.7166,18.7333,18.7166,18.7333,23427.0
2016-08-15 15:35:00,22.49,22.51,22.49,22.51,23298.0,18.725,18.7416,18.725,18.7416,23298.0
2016-08-15 15:40:00,22.51,22.51,22.5,22.5,7400.0,18.7416,18.7416,18.7333,18.7333,7400.0
2016-08-15 15:45:00,22.51,22.51,22.5,22.51,32663.0,18.7416,18.7416,18.7333,18.7416,32663.0
2016-08-15 15:50:00,22.51,22.51,22.5,22.5,20066.0,18.7416,18.7416,18.7333,18.7333,20066.0
2016-08-15 15:55:00,22.5,22.51,22.47,22.48,101540.0,18.7333,18.7416,18.7083,18.7166,101540.0
2016-08-16 09:30:00,22.4,22.48,22.17,22.28,26807.0,18.65,18.7166,18.4585,18.5501,26807.0
2016-08-16 09:35:00,22.27,22.28,22.19,22.25,19289.0,18.5418,18.5501,18.4752,18.5251,19289.0
2016-08-16 09:40:00,22.24,22.36,22.24,22.27,16508.0,18.5168,18.6167,18.5168,18.5418,16508.0
2016-08-16 09:45:00,22.27,22.33,22.23,22.23,74539.0,18.5418,18.5917,18.5085,18.5085,74539.0
2016-08-16 09:50:00,22.23,22.51,22.23,22.49,136289.0,18.5085,18.7416,18.5085,18.725,136289.0
2016-08-16 09:55:00,22.49,22.61,22.46,22.55,56105.0,18.725,18.8249,18.7,18.7749,56105.0
2016-08-16 10:00:00,22.53,22.62,22.53,22.6,14859.0,18.7583,18.8332,18.7583,18.8165,14859.0
2016-08-16 10:05:00,22.61,22.64,22.58,22.59,8462.0,18.8249,18.8498,18.7999,18.8082,8462.0
2016-08-16 10:10:00,22.6,22.66,22.59,22.63,15105.0,18.8165,18.8665,18.8082,18.8415,15105.0
2016-08-16 10:15:00,22.62,22.62,22.57,22.58,12056.0,18.8332,18.8332,18.7916,18.7999,12056.0
2016-08-16 10:20:00,22.57,22.63,22.57,22.61,10181.0,18.7916,18.8415,18.7916,18.8249,10181.0
2016-08-16 10:25:00,22.61,22.64,22.59,22.6,13066.0,18.8249,18.8498,18.8082,18.8165,13066.0
2016-08-16 10:30:00,22.59,22.63,22.58,22.59,7699.0,18.8082,18.8415,18.7999,18.8082,7699.0
2016-08-16 10:35:00,22.6,22.62,22.57,22.59,7268.0,18.8165,18.8332,18.7916,18.8082,7268.0
2016-08-16 10:40:00,22.61,22.64,22.6,22.6,6800.0,18.8249,18.8498,18.8165,18.8165,6800.0
2016-08-16 10:45:00,22.6,22.6,22.49,22.49,9253.0,18.8165,18.8165,18.725,18.725,9253.0
2016-08-16 10:50:00,22.49,22.51,22.45,22.49,8433.0,18.725,18.7416,18.6916,18.725,8433.0
2016-08-16 10:55:00,22.49,22.5,22.42,22.46,29175.0,18.725,18.7333,18.6667,18.7,29175.0
2016-08-16 11:00:00,22.47,22.48,22.46,22.46,19730.0,18.7083,18.7166,18.7,18.7,19730.0
2016-08-16 11:05:00,22.47,22.5,22.45,22.46,23135.0,18.7083,18.7333,18.6916,18.7,23135.0
2016-08-16 11:10:00,22.46,22.48,22.27,22.33,116667.0,18.7,18.7166,18.5418,18.5917,116667.0
2016-08-16 11:15:00,22.33,22.41,22.32,22.37,18637.0,18.5917,18.6583,18.5834,18.625,18637.0
2016-08-16 11:20:00,22.38,22.43,22.38,22.42,13681.0,18.6334,18.675,18.6334,18.6667,13681.0
2016-08-16 11:25:00,22.42,22.42,22.33,22.33,24547.0,18.6667,18.6667,18.5917,18.5917,24547.0
2016-08-16 11:30:00,22.33,22.36,22.29,22.3,21321.0,18.5917,18.6167,18.5584,18.5668,21321.0
2016-08-16 11:35:00,22.31,22.39,22.3,22.38,18525.0,18.5751,18.6417,18.5668,18.6334,18525.0
2016-08-16 11:40:00,22.38,22.42,22.31,22.33,23812.0,18.6334,18.6667,18.5751,18.5917,23812.0
2016-08-16 11:45:00,22.33,22.36,22.32,22.33,12794.0,18.5917,18.6167,18.5834,18.5917,12794.0
2016-08-16 11:50:00,22.33,22.34,22.29,22.31,16272.0,18.5917,18.6001,18.5584,18.5751,16272.0
2016-08-16 11:55:00,22.32,22.38,22.32,22.36,20350.0,18.5834,18.6334,18.5834,18.6167,20350.0
2016-08-16 12:00:00,22.37,22.38,22.31,22.31,8243.0,18.625,18.6334,18.5751,18.5751,8243.0
2016-08-16 12:05:00,22.32,22.33,22.29,22.31,18475.0,18.5834,18.5917,18.5584,18.5751,18475.0
2016-08-16 12:10:00,22.32,22.32,22.26,22.28,5933.0,18.5834,18.5834,18.5335,18.5501,5933.0
2016-08-16 12:15:00,22.28,22.31,22.26,22.28,7596.0,18.5501,18.5751,18.5335,18.5501,7596.0
2016-08-16 12:20:00,22.28,22.29,22.25,22.25,5287.0,18.5501,18.5584,18.5251,18.5251,5287.0
2016-08-16 12:25:00,22.24,22.25,22.19,22.19,15149.0,18.5168,18.5251,18.4752,18.4752,15149.0
2016-08-16 12:30:00,22.2,22.21,22.19,22.2,9533.0,18.4835,18.4918,18.4752,18.4835,9533.0
2016-08-16 12:35:00,22.21,22.22,22.19,22.21,29836.0,18.4918,18.5002,18.4752,18.4918,29836.0
2016-08-16 12:40:00,22.2,22.25,22.2,22.24,4520.0,18.4835,18.5251,18.4835,18.5168,4520.0
2016-08-16 12:45:00,22.24,22.26,22.23,22.26,10452.0,18.5168,18.5335,18.5085,18.5335,10452.0
2016-08-16 12:50:00,22.26,22.26,22.22,22.23,8901.0,18.5335,18.5335,18.5002,18.5085,8901.0
2016-08-16 12:55:00,22.23,22.26,22.23,22.26,8995.0,18.5085,18.5335,18.5085,18.5335,8995.0
2016-08-16 13:00:00,22.26,22.26,22.22,22.24,11190.0,18.5335,18.5335,18.5002,18.5168,11190.0
2016-08-16 13:05:00,22.25,22.25,22.22,22.22,8909.0,18.5251,18.5251,18.5002,18.5002,8909.0
2016-08-16 13:10:00,22.23,22.26,22.22,22.23,10052.0,18.5085,18.5335,18.5002,18.5085,10052.0
2016-08-16 13:15:00,22.24,22.26,22.19,22.19,9033.0,18.5168,18.5335,18.4752,18.4752,9033.0
2016-08-16 13:20:00,22.19,22.21,22.16,22.16,10131.0,18.4752,18.4918,18.4502,18.4502,10131.0
2016-08-16 13:25:00,22.17,22.21,22.16,22.2,3935.0,18.4585,18.4918,18.4502,18.4835,3935.0
2016-08-16 13:30:00,22.2,22.22,22.17,22.17,13015.0,18.4835,18.5002,18.4585,18.4585,13015.0
2016-08-16 13:35:00,22.16,22.18,22.16,22.18,4500.0,18.4502,18.4668,18.4502,18.4668,4500.0
2016-08-16 13:40:00,22.17,22.18,22.16,22.17,6242.0,18.4585,18.4668,18.4502,18.4585,6242.0
2016-08-16 13:45:00,22.17,22.18,22.15,22.18,9804.0,18.4585,18.4668,18.4419,18.4668,9804.0
2016-08-16 13:50:00,22.17,22.18,22.15,22.16,10980.0,18.4585,18.4668,18.4419,18.4502,10980.0
2016-08-16 13:55:00,22.16,22.19,22.15,22.18,3752.0,18.4502,18.4752,18.4419,18.4668,3752.0
2016-08-16 14:00:00,22.18,22.21,22.17,22.2,4769.0,18.4668,18.4918,18.4585,18.4835,4769.0
2016-08-16 14:05:00,22.19,22.26,22.19,22.25,19480.0,18.4752,18.5335,18.4752,18.5251,19480.0
2016-08-16 14:10:00,22.25,22.26,22.22,22.23,12332.0,18.5251,18.5335,18.5002,18.5085,12332.0
2016-08-16 14:15:00,22.24,22.26,22.22,22.24,32200.0,18.5168,18.5335,18.5002,18.5168,32200.0
2016-08-16 14:20:00,22.24,22.26,22.22,22.22,8551.0,18.5168,18.5335,18.5002,18.5002,8551.0
2016-08-16 14:25:00,22.22,22.27,22.22,22.23,9328.0,18.5002,18.5418,18.5002,18.5085,9328.0
2016-08-16 14:30:00,22.22,22.23,22.2,22.22,10150.0,18.5002,18.5085,18.4835,18.5002,10150.0
2016-08-16 14:35:00,22.21,22.24,22.21,22.23,8650.0,18.4918,18.5168,18.4918,18.5085,8650.0
2016-08-16 14:40:00,22.22,22.23,22.22,22.23,1550.0,18.5002,18.5085,18.5002,18.5085,1550.0
2016-08-16 14:45:00,22.22,22.23,22.2,22.21,9030.0,18.5002,18.5085,18.4835,18.4918,9030.0
2016-08-16 14:50:00,22.21,22.26,22.2,22.24,37773.0,18.4918,18.5335,18.4835,18.5168,37773.0
2016-08-16 14:55:00,22.24,22.27,22.23,22.26,22700.0,18.5168,18.5418,18.5085,18.5335,22700.0
2016-08-16 15:00:00,22.26,22.26,22.25,22.25,3800.0,18.5335,18.5335,18.5251,18.5251,3800.0
2016-08-16 15:05:00,22.26,22.26,22.24,22.26,12234.0,18.5335,18.5335,18.5168,18.5335,12234.0
2016-08-16 15:10:00,22.25,22.26,22.22,22.23,23987.0,18.5251,18.5335,18.5002,18.5085,23987.0
2016-08-16 15:15:00,22.23,22.23,22.22,22.23,9503.0,18.5085,18.5085,18.5002,18.5085,9503.0
2016-08-16 15:20:00,22.23,22.24,22.22,22.23,16525.0,18.5085,18.5168,18.5002,18.5085,16525.0
2016-08-16 15:25:00,22.23,22.23,22.2,22.23,10552.0,18.5085,18.5085,18.4835,18.5085,10552.0
2016-08-16 15:30:00,22.23,22.24,22.2,22.21,23740.0,18.5085,18.5168,18.4835,18.4918,23740.0
2016-08-16 15:35:00,22.21,22.24,22.2,22.21,16048.0,18.4918,18.5168,18.4835,18.4918,16048.0
2016-08-16 15:40:00,22.21,22.21,22.18,22.2,31402.0,18.4918,18.4918,18.4668,18.4835,31402.0
2016-08-16 15:45:00,22.2,22.22,22.19,22.2,56837.0,18.4835,18.5002,18.4752,18.4835,56837.0
2016-08-16 15:50:00,22.19,22.2,22.16,22.19,55107.0,18.4752,18.4835,18.4502,18.4752,55107.0
2016-08-16 15:55:00,22.19,22.19,22.09,22.11,203635.0,18.4752,18.4752,18.3919,18.4086,203635.0
2016-08-17 09:30:00,21.99,22.35,21.92,22.14,29093.0,18.3087,18.6084,18.2504,18.4335,29093.0
2016-08-17 09:35:00,22.14,22.25,22.13,22.2,9410.0,18.4335,18.5251,18.4252,18.4835,9410.0
2016-08-17 09:40:00,22.21,22.25,22.16,22.16,10027.0,18.4918,18.5251,18.4502,18.4502,10027.0
2016-08-17 09:45:00,22.16,22.19,22.08,22.14,21398.0,18.4502,18.4752,18.3836,18.4335,21398.0
2016-08-17 09:50:00,22.13,22.17,22.04,22.1,20039.0,18.4252,18.4585,18.3503,18.4002,20039.0
2016-08-17 09:55:00,22.11,22.12,22.05,22.05,24185.0,18.4086,18.4169,18.3586,18.3586,24185.0
2016-08-17 10:00:00,22.04,22.08,22.0,22.02,31566.0,18.3503,18.3836,18.317,18.3336,31566.0
2016-08-17 10:05:00,22.02,22.09,22.01,22.07,78960.0,18.3336,18.3919,18.3253,18.3753,78960.0
2016-08-17 10:10:00,22.07,22.14,22.07,22.09,45944.0,18.3753,18.4335,18.3753,18.3919,45944.0
2016-08-17 10:15:00,22.09,22.13,22.08,22.08,26400.0,18.3919,18.4252,18.3836,18.3836,26400.0
2016-08-17 10:20:00,22.09,22.13,22.05,22.09,43534.0,18.3919,18.4252,18.3586,18.3919,43534.0
2016-08-17 10:25:00,22.09,22.13,22.08,22.11,29239.0,18.3919,18.4252,18.3836,18.4086,29239.0
2016-08-17 10:30:00,22.11,22.13,22.08,22.11,36180.0,18.4086,18.4252,18.3836,18.4086,36180.0
2016-08-17 10:35:00,22.11,22.13,22.06,22.07,21103.0,18.4086,18.4252,18.3669,18.3753,21103.0
2016-08-17 10:40:00,22.07,22.08,22.06,22.07,12571.0,18.3753,18.3836,18.3669,18.3753,12571.0
2016-08-17 10:45:00,22.08,22.12,22.03,22.04,23520.0,18.3836,18.4169,18.342,18.3503,23520.0
2016-08-17 10:50:00,22.03,22.06,22.02,22.06,11178.0,18.342,18.3669,18.3336,18.3669,11178.0
2016-08-17 10:55:00,22.05,22.06,21.99,21.99,30577.0,18.3586,18.3669,18.3087,18.3087,30577.0
2016-08-17 11:00:00,21.99,22.04,21.99,22.04,19930.0,18.3087,18.3503,18.3087,18.3503,19930.0
2016-08-17 11:05:00,22.04,22.04,21.98,22.01,16378.0,18.3503,18.3503,18.3003,18.3253,16378.0
2016-08-17 11:10:00,22.02,22.02,21.98,22.0,10304.0,18.3336,18.3336,18.3003,18.317,10304.0
2016-08-17 11:15:00,22.0,22.03,21.99,22.02,11103.0,18.317,18.342,18.3087,18.3336,11103.0
2016-08-17 11:20:00,22.02,22.03,21.96,21.96,14999.0,18.3336,18.342,18.2837,18.2837,14999.0
2016-08-17 11:25:00,21.96,21.97,21.85,21.85,33390.0,18.2837,18.292,18.1921,18.1921,33390.0
2016-08-17 11:30:00,21.84,21.85,21.78,21.8,42174.0,18.1838,18.1921,18.1338,18.1505,42174.0
2016-08-17 11:35:00,21.81,21.83,21.8,21.8,40790.0,18.1588,18.1754,18.1505,18.1505,40790.0
2016-08-17 11:40:00,21.8,21.91,21.8,21.91,21426.0,18.1505,18.242,18.1505,18.242,21426.0
2016-08-17 11:45:00,21.91,21.93,21.86,21.86,11670.0,18.242,18.2587,18.2004,18.2004,11670.0
2016-08-17 11:50:00,21.86,21.88,21.86,21.88,12425.0,18.2004,18.2171,18.2004,18.2171,12425.0
2016-08-17 11:55:00,21.87,21.9,21.86,21.86,18405.0,18.2087,18.2337,18.2004,18.2004,18405.0
2016-08-17 12:00:00,21.86,21.89,21.85,21.85,18994.0,18.2004,18.2254,18.1921,18.1921,18994.0
2016-08-17 12:05:00,21.84,21.9,21.84,21.9,18049.0,18.1838,18.2337,18.1838,18.2337,18049.0
2016-08-17 12:10:00,21.89,21.9,21.86,21.87,8290.0,18.2254,18.2337,18.2004,18.2087,8290.0
2016-08-17 12:15:00,21.87,21.91,21.87,21.89,15507.0,18.2087,18.242,18.2087,18.2254,15507.0
2016-08-17 12:20:00,21.89,21.9,21.86,21.87,22718.0,18.2254,18.2337,18.2004,18.2087,22718.0
2016-08-17 12:25:00,21.88,21.88,21.84,21.85,6936.0,18.2171,18.2171,18.1838,18.1921,6936.0
2016-08-17 12:30:00,21.86,21.9,21.85,21.89,11520.0,18.2004,18.2337,18.1921,18.2254,11520.0
2016-08-17 12:35:00,21.89,21.92,21.88,21.88,12421.0,18.2254,18.2504,18.2171,18.2171,12421.0
2016-08-17 12:40:00,21.88,21.89,21.86,21.87,12122.0,18.2171,18.2254,18.2004,18.2087,12122.0
2016-08-17 12:45:00,21.88,21.93,21.87,21.92,20912.0,18.2171,18.2587,18.2087,18.2504,20912.0
2016-08-17 12:50:00,21.92,21.96,21.92,21.93,18984.0,18.2504,18.2837,18.2504,18.2587,18984.0
2016-08-17 12:55:00,21.94,21.96,21.94,21.94,4077.0,18.267,18.2837,18.267,18.267,4077.0
2016-08-17 13:00:00,21.95,21.99,21.95,21.98,6400.0,18.2754,18.3087,18.2754,18.3003,6400.0
2016-08-17 13:05:00,21.98,22.0,21.98,22.0,12238.0,18.3003,18.317,18.3003,18.317,12238.0
2016-08-17 13:10:00,21.99,21.99,21.94,21.95,10710.0,18.3087,18.3087,18.267,18.2754,10710.0
2016-08-17 13:15:00,21.94,21.96,21.92,21.92,9176.0,18.267,18.2837,18.2504,18.2504,9176.0
2016-08-17 13:20:00,21.92,21.94,21.91,21.92,6962.0,18.2504,18.267,18.242,18.2504,6962.0
2016-08-17 13:25:00,21.91,21.95,21.91,21.94,4200.0,18.242,18.2754,18.242,18.267,4200.0
2016-08-17 13:30:00,21.94,21.94,21.91,21.91,3741.0,18.267,18.267,18.242,18.242,3741.0
2016-08-17 13:35:00,21.92,21.92,21.87,21.88,13030.0,18.2504,18.2504,18.2087,18.2171,13030.0
2016-08-17 13:40:00,21.88,21.89,21.84,21.85,6496.0,18.2171,18.2254,18.1838,18.1921,6496.0
2016-08-17 13:45:00,21.84,21.86,21.84,21.84,8220.0,18.1838,18.2004,18.1838,18.1838,8220.0
2016-08-17 13:50:00,21.83,21.83,21.78,21.79,12657.0,18.1754,18.1754,18.1338,18.1421,12657.0
2016-08-17 13:55:00,21.79,21.79,21.76,21.77,7700.0,18.1421,18.1421,18.1172,18.1255,7700.0
2016-08-17 14:00:00,21.76,21.84,21.74,21.84,26262.0,18.1172,18.1838,18.1005,18.1838,26262.0
2016-08-17 14:05:00,21.84,21.86,21.83,21.86,9087.0,18.1838,18.2004,18.1754,18.2004,9087.0
2016-08-17 14:10:00,21.86,21.91,21.85,21.9,25148.0,18.2004,18.242,18.1921,18.2337,25148.0
2016-08-17 14:15:00,21.91,21.91,21.87,21.89,9313.0,18.242,18.242,18.2087,18.2254,9313.0
2016-08-17 14:20:00,21.89,21.9,21.87,21.87,6456.0,18.2254,18.2337,18.2087,18.2087,6456.0
2016-08-17 14:25:00,21.88,21.93,21.87,21.92,15487.0,18.2171,18.2587,18.2087,18.2504,15487.0
2016-08-17 14:30:00,21.92,21.94,21.9,21.92,4300.0,18.2504,18.267,18.2337,18.2504,4300.0
2016-08-17 14:35:00,21.92,21.93,21.9,21.91,7053.0,18.2504,18.2587,18.2337,18.242,7053.0
2016-08-17 14:40:00,21.9,21.9,21.89,21.89,4193.0,18.2337,18.2337,18.2254,18.2254,4193.0
2016-08-17 14:45:00,21.89,21.91,21.88,21.91,5164.0,18.2254,18.242,18.2171,18.242,5164.0
2016-08-17 14:50:00,21.9,21.9,21.87,21.89,5539.0,18.2337,18.2337,18.2087,18.2254,5539.0
2016-08-17 14:55:00,21.89,21.9,21.88,21.9,3175.0,18.2254,18.2337,18.2171,18.2337,3175.0
2016-08-17 15:00:00,21.89,21.89,21.87,21.88,8375.0,18.2254,18.2254,18.2087,18.2171,8375.0
2016-08-17 15:05:00,21.89,21.89,21.85,21.86,12916.0,18.2254,18.2254,18.1921,18.2004,12916.0
2016-08-17 15:10:00,21.86,21.86,21.83,21.85,9138.0,18.2004,18.2004,18.1754,18.1921,9138.0
2016-08-17 15:15:00,21.85,21.85,21.84,21.85,2800.0,18.1921,18.1921,18.1838,18.1921,2800.0
2016-08-17 15:20:00,21.84,21.85,21.83,21.85,7163.0,18.1838,18.1921,18.1754,18.1921,7163.0
2016-08-17 15:25:00,21.85,21.88,21.85,21.88,12017.0,18.1921,18.2171,18.1921,18.2171,12017.0
2016-08-17 15:30:00,21.87,21.9,21.87,21.9,13294.0,18.2087,18.2337,18.2087,18.2337,13294.0
2016-08-17 15:35:00,21.9,21.9,21.86,21.89,30940.0,18.2337,18.2337,18.2004,18.2254,30940.0
2016-08-17 15:40:00,21.89,21.9,21.88,21.88,13234.0,18.2254,18.2337,18.2171,18.2171,13234.0
2016-08-17 15:45:00,21.89,21.91,21.88,21.91,31085.0,18.2254,18.242,18.2171,18.242,31085.0
2016-08-17 15:50:00,21.91,21.91,21.89,21.89,38666.0,18.242,18.242,18.2254,18.2254,38666.0
2016-08-17 15:55:00,21.9,21.92,21.89,21.92,101722.0,18.2337,18.2504,18.2254,18.2504,101722.0
2016-08-18 09:30:00,22.16,22.2,22.09,22.1,14962.0,18.4502,18.4835,18.3919,18.4002,14962.0
2016-08-18 09:35:00,22.09,22.13,22.02,22.09,5467.0,18.3919,18.4252,18.3336,18.3919,5467.0
2016-08-18 09:40:00,22.1,22.1,22.01,22.08,12788.0,18.4002,18.4002,18.3253,18.3836,12788.0
2016-08-18 09:45:00,22.08,22.14,22.04,22.1,18558.0,18.3836,18.4335,18.3503,18.4002,18558.0
2016-08-18 09:50:00,22.09,22.09,21.95,21.96,13487.0,18.3919,18.3919,18.2754,18.2837,13487.0
2016-08-18 09:55:00,21.96,22.03,21.95,22.02,11034.0,18.2837,18.342,18.2754,18.3336,11034.0
2016-08-18 10:00:00,22.03,22.11,22.02,22.1,16280.0,18.342,18.4086,18.3336,18.4002,16280.0
2016-08-18 10:05:00,22.11,22.13,22.05,22.05,19065.0,18.4086,18.4252,18.3586,18.3586,19065.0
2016-08-18 10:10:00,22.04,22.07,22.03,22.05,18320.0,18.3503,18.3753,18.342,18.3586,18320.0
2016-08-18 10:15:00,22.05,22.05,22.02,22.02,21671.0,18.3586,18.3586,18.3336,18.3336,21671.0
2016-08-18 10:20:00,22.04,22.04,21.98,21.98,15997.0,18.3503,18.3503,18.3003,18.3003,15997.0
2016-08-18 10:25:00,21.98,22.03,21.98,22.03,11437.0,18.3003,18.342,18.3003,18.342,11437.0
2016-08-18 10:30:00,22.02,22.1,22.02,22.06,19873.0,18.3336,18.4002,18.3336,18.3669,19873.0
2016-08-18 10:35:00,22.05,22.06,22.02,22.06,8852.0,18.3586,18.3669,18.3336,18.3669,8852.0
2016-08-18 10:40:00,22.05,22.08,22.03,22.07,24102.0,18.3586,18.3836,18.342,18.3753,24102.0
2016-08-18 10:45:00,22.08,22.2,22.07,22.17,34013.0,18.3836,18.4835,18.3753,18.4585,34013.0
2016-08-18 10:50:00,22.17,22.17,22.13,22.13,31873.0,18.4585,18.4585,18.4252,18.4252,31873.0
2016-08-18 10:55:00,22.13,22.16,22.11,22.13,15263.0,18.4252,18.4502,18.4086,18.4252,15263.0
2016-08-18 11:00:00,22.13,22.15,22.07,22.07,19725.0,18.4252,18.4419,18.3753,18.3753,19725.0
2016-08-18 11:05:00,22.07,22.12,22.06,22.09,13923.0,18.3753,18.4169,18.3669,18.3919,13923.0
2016-08-18 11:10:00,22.09,22.11,22.06,22.11,11500.0,18.3919,18.4086,18.3669,18.4086,11500.0
2016-08-18 11:15:00,22.11,22.13,22.1,22.11,5313.0,18.4086,18.4252,18.4002,18.4086,5313.0
2016-08-18 11:20:00,22.1,22.15,22.1,22.13,8017.0,18.4002,18.4419,18.4002,18.4252,8017.0
2016-08-18 11:25:00,22.13,22.17,22.12,22.14,8953.0,18.4252,18.4585,18.4169,18.4335,8953.0
2016-08-18 11:30:00,22.15,22.15,22.12,22.13,5526.0,18.4419,18.4419,18.4169,18.4252,5526.0
2016-08-18 11:35:00,22.14,22.19,22.14,22.18,15123.0,18.4335,18.4752,18.4335,18.4668,15123.0
2016-08-18 11:40:00,22.18,22.18,22.16,22.17,23969.0,18.4668,18.4668,18.4502,18.4585,23969.0
2016-08-18 11:45:00,22.17,22.26,22.17,22.24,13227.0,18.4585,18.5335,18.4585,18.5168,13227.0
2016-08-18 11:50:00,22.23,22.28,22.23,22.26,11626.0,18.5085,18.5501,18.5085,18.5335,11626.0
2016-08-18 11:55:00,22.26,22.28,22.21,22.23,4619.0,18.5335,18.5501,18.4918,18.5085,4619.0
2016-08-18 12:00:00,22.23,22.23,22.19,22.21,7707.0,18.5085,18.5085,18.4752,18.4918,7707.0
2016-08-18 12:05:00,22.21,22.28,22.2,22.27,8027.0,18.4918,18.5501,18.4835,18.5418,8027.0
2016-08-18 12:10:00,22.26,22.27,22.21,22.21,6660.0,18.5335,18.5418,18.4918,18.4918,6660.0
2016-08-18 12:15:00,22.21,22.23,22.19,22.2,4679.0,18.4918,18.5085,18.4752,18.4835,4679.0
2016-08-18 12:20:00,22.19,22.19,22.14,22.15,45438.0,18.4752,18.4752,18.4335,18.4419,45438.0
2016-08-18 12:25:00,22.16,22.16,22.12,22.13,9800.0,18.4502,18.4502,18.4169,18.4252,9800.0
2016-08-18 12:30:00,22.13,22.13,22.07,22.07,17904.0,18.4252,18.4252,18.3753,18.3753,17904.0
2016-08-18 12:35:00,22.07,22.08,22.05,22.08,7289.0,18.3753,18.3836,18.3586,18.3836,7289.0
2016-08-18 12:40:00,22.08,22.09,22.06,22.09,11047.0,18.3836,18.3919,18.3669,18.3919,11047.0
2016-08-18 12:45:00,22.1,22.14,22.09,22.14,3600.0,18.4002,18.4335,18.3919,18.4335,3600.0
2016-08-18 12:50:00,22.14,22.17,22.13,22.16,6501.0,18.4335,18.4585,18.4252,18.4502,6501.0
2016-08-18 12:55:00,22.14,22.14,22.09,22.09,4000.0,18.4335,18.4335,18.3919,18.3919,4000.0
2016-08-18 13:00:00,22.08,22.12,22.08,22.1,8842.0,18.3836,18.4169,18.3836,18.4002,8842.0
2016-08-18 13:05:00,22.1,22.15,22.09,22.15,7990.0,18.4002,18.4419,18.3919,18.4419,7990.0
2016-08-18 13:10:00,22.15,22.2,22.15,22.18,10075.0,18.4419,18.4835,18.4419,18.4668,10075.0
2016-08-18 13:15:00,22.18,22.18,22.17,22.17,2777.0,18.4668,18.4668,18.4585,18.4585,2777.0
2016-08-18 13:20:00,22.16,22.16,22.12,22.14,5336.0,18.4502,18.4502,18.4169,18.4335,5336.0
2016-08-18 13:25:00,22.14,22.15,22.13,22.14,4599.0,18.4335,18.4419,18.4252,18.4335,4599.0
2016-08-18 13:30:00,22.15,22.18,22.14,22.17,4300.0,18.4419,18.4668,18.4335,18.4585,4300.0
2016-08-18 13:35:00,22.16,22.19,22.14,22.19,8005.0,18.4502,18.4752,18.4335,18.4752,8005.0
2016-08-18 13:40:00,22.19,22.3,22.19,22.3,17595.0,18.4752,18.5668,18.4752,18.5668,17595.0
2016-08-18 13:45:00,22.3,22.3,22.24,22.26,7600.0,18.5668,18.5668,18.5168,18.5335,7600.0
2016-08-18 13:50:00,22.25,22.26,22.21,22.23,10038.0,18.5251,18.5335,18.4918,18.5085,10038.0
2016-08-18 13:55:00,22.23,22.26,22.22,22.26,5000.0,18.5085,18.5335,18.5002,18.5335,5000.0
2016-08-18 14:00:00,22.26,22.28,22.25,22.28,10052.0,18.5335,18.5501,18.5251,18.5501,10052.0
2016-08-18 14:05:00,22.27,22.28,22.26,22.28,2529.0,18.5418,18.5501,18.5335,18.5501,2529.0
2016-08-18 14:10:00,22.27,22.3,22.27,22.28,13488.0,18.5418,18.5668,18.5418,18.5501,13488.0
2016-08-18 14:15:00,22.28,22.29,22.26,22.27,3539.0,18.5501,18.5584,18.5335,18.5418,3539.0
2016-08-18 14:20:00,22.26,22.32,22.25,22.32,39591.0,18.5335,18.5834,18.5251,18.5834,39591.0
2016-08-18 14:25:00,22.32,22.35,22.31,22.34,21897.0,18.5834,18.6084,18.5751,18.6001,21897.0
2016-08-18 14:30:00,22.35,22.35,22.32,22.33,12472.0,18.6084,18.6084,18.5834,18.5917,12472.0
2016-08-18 14:35:00,22.32,22.33,22.32,22.33,4233.0,18.5834,18.5917,18.5834,18.5917,4233.0
2016-08-18 14:40:00,22.33,22.33,22.31,22.32,4742.0,18.5917,18.5917,18.5751,18.5834,4742.0
2016-08-18 14:45:00,22.32,22.32,22.3,22.3,4673.0,18.5834,18.5834,18.5668,18.5668,4673.0
2016-08-18 14:50:00,22.3,22.32,22.28,22.31,15917.0,18.5668,18.5834,18.5501,18.5751,15917.0
2016-08-18 14:55:00,22.3,22.33,22.3,22.32,6208.0,18.5668,18.5917,18.5668,18.5834,6208.0
2016-08-18 15:00:00,22.31,22.38,22.31,22.36,33950.0,18.5751,18.6334,18.5751,18.6167,33950.0
2016-08-18 15:05:00,22.35,22.39,22.35,22.37,11416.0,18.6084,18.6417,18.6084,18.625,11416.0
2016-08-18 15:10:00,22.37,22.38,22.35,22.38,17104.0,18.625,18.6334,18.6084,18.6334,17104.0
2016-08-18 15:15:00,22.38,22.38,22.35,22.37,5831.0,18.6334,18.6334,18.6084,18.625,5831.0
2016-08-18 15:20:00,22.36,22.38,22.35,22.38,7590.0,18.6167,18.6334,18.6084,18.6334,7590.0
2016-08-18 15:25:00,22.38,22.39,22.37,22.39,10868.0,18.6334,18.6417,18.625,18.6417,10868.0
2016-08-18 15:30:00,22.39,22.39,22.36,22.37,21824.0,18.6417,18.6417,18.6167,18.625,21824.0
2016-08-18 15:35:00,22.37,22.38,22.34,22.36,25676.0,18.625,18.6334,18.6001,18.6167,25676.0
2016-08-18 15:40:00,22.36,22.43,22.36,22.41,55898.0,18.6167,18.675,18.6167,18.6583,55898.0
2016-08-18 15:45:00,22.41,22.44,22.4,22.41,48502.0,18.6583,18.6833,18.65,18.6583,48502.0
2016-08-18 15:50:00,22.4,22.42,22.39,22.4,60331.0,18.65,18.6667,18.6417,18.65,60331.0
2016-08-18 15:55:00,22.4,22.43,22.4,22.4,103379.0,18.65,18.675,18.65,18.65,103379.0
2016-08-19 09:30:00,22.31,22.61,22.31,22.46,112722.0,18.5751,18.8249,18.5751,18.7,112722.0
2016-08-19 09:35:00,22.48,22.53,22.37,22.37,18351.0,18.7166,18.7583,18.625,18.625,18351.0
2016-08-19 09:40:00,22.36,22.57,22.3,22.55,55329.0,18.6167,18.7916,18.5668,18.7749,55329.0
2016-08-19 09:45:00,22.55,22.56,22.47,22.48,104413.0,18.7749,18.7832,18.7083,18.7166,104413.0
2016-08-19 09:50:00,22.49,22.55,22.46,22.49,21955.0,18.725,18.7749,18.7,18.725,21955.0
2016-08-19 09:55:00,22.48,22.49,22.42,22.44,14239.0,18.7166,18.725,18.6667,18.6833,14239.0
2016-08-19 10:00:00,22.44,22.49,22.44,22.46,11675.0,18.6833,18.725,18.6833,18.7,11675.0
2016-08-19 10:05:00,22.46,22.51,22.45,22.51,9335.0,18.7,18.7416,18.6916,18.7416,9335.0
2016-08-19 10:10:00,22.51,22.51,22.43,22.47,14730.0,18.7416,18.7416,18.675,18.7083,14730.0
2016-08-19 10:15:00,22.46,22.5,22.44,22.5,10624.0,18.7,18.7333,18.6833,18.7333,10624.0
2016-08-19 10:20:00,22.5,22.54,22.48,22.53,11502.0,18.7333,18.7666,18.7166,18.7583,11502.0
2016-08-19 10:25:00,22.53,22.6,22.53,22.59,24439.0,18.7583,18.8165,18.7583,18.8082,24439.0
2016-08-19 10:30:00,22.59,22.65,22.59,22.64,19898.0,18.8082,18.8582,18.8082,18.8498,19898.0
2016-08-19 10:35:00,22.64,22.66,22.58,22.6,10001.0,18.8498,18.8665,18.7999,18.8165,10001.0
2016-08-19 10:40:00,22.62,22.64,22.61,22.62,6160.0,18.8332,18.8498,18.8249,18.8332,6160.0
2016-08-19 10:45:00,22.62,22.65,22.61,22.64,9985.0,18.8332,18.8582,18.8249,18.8498,9985.0
2016-08-19 10:50:00,22.64,22.64,22.59,22.61,10857.0,18.8498,18.8498,18.8082,18.8249,10857.0
2016-08-19 10:55:00,22.6,22.62,22.58,22.6,16738.0,18.8165,18.8332,18.7999,18.8165,16738.0
2016-08-19 11:00:00,22.61,22.61,22.55,22.58,28251.0,18.8249,18.8249,18.7749,18.7999,28251.0
2016-08-19 11:05:00,22.58,22.61,22.58,22.61,4575.0,18.7999,18.8249,18.7999,18.8249,4575.0
2016-08-19 11:10:00,22.61,22.63,22.58,22.61,14420.0,18.8249,18.8415,18.7999,18.8249,14420.0
2016-08-19 11:15:00,22.61,22.64,22.59,22.64,7886.0,18.8249,18.8498,18.8082,18.8498,7886.0
2016-08-19 11:20:00,22.65,22.68,22.63,22.67,12541.0,18.8582,18.8831,18.8415,18.8748,12541.0
2016-08-19 11:25:00,22.69,22.81,22.69,22.8,54498.0,18.8915,18.9914,18.8915,18.9831,54498.0
2016-08-19 11:30:00,22.8,22.82,22.71,22.71,13790.0,18.9831,18.9997,18.9081,18.9081,13790.0
2016-08-19 11:35:00,22.71,22.73,22.69,22.73,31511.0,18.9081,18.9248,18.8915,18.9248,31511.0
2016-08-19 11:40:00,22.73,22.76,22.69,22.7,13094.0,18.9248,18.9497,18.8915,18.8998,13094.0
2016-08-19 11:45:00,22.7,22.75,22.69,22.73,8655.0,18.8998,18.9414,18.8915,18.9248,8655.0
2016-08-19 11:50:00,22.72,22.77,22.71,22.73,11624.0,18.9164,18.9581,18.9081,18.9248,11624.0
2016-08-19 11:55:00,22.73,22.74,22.68,22.69,4935.0,18.9248,18.9331,18.8831,18.8915,4935.0
2016-08-19 12:00:00,22.69,22.7,22.68,22.7,7590.0,18.8915,18.8998,18.8831,18.8998,7590.0
2016-08-19 12:05:00,22.71,22.75,22.69,22.75,18152.0,18.9081,18.9414,18.8915,18.9414,18152.0
2016-08-19 12:10:00,22.76,22.76,22.7,22.71,9714.0,18.9497,18.9497,18.8998,18.9081,9714.0
2016-08-19 12:15:00,22.71,22.71,22.59,22.6,10687.0,18.9081,18.9081,18.8082,18.8165,10687.0
2016-08-19 12:20:00,22.6,22.61,22.58,22.61,7000.0,18.8165,18.8249,18.7999,18.8249,7000.0
2016-08-19 12:25:00,22.59,22.62,22.58,22.61,3400.0,18.8082,18.8332,18.7999,18.8249,3400.0
2016-08-19 12:30:00,22.61,22.63,22.57,22.57,5405.0,18.8249,18.8415,18.7916,18.7916,5405.0
2016-08-19 12:35:00,22.56,22.57,22.52,22.55,10686.0,18.7832,18.7916,18.7499,18.7749,10686.0
2016-08-19 12:40:00,22.56,22.56,22.51,22.51,6956.0,18.7832,18.7832,18.7416,18.7416,6956.0
2016-08-19 12:45:00,22.51,22.51,22.45,22.46,7366.0,18.7416,18.7416,18.6916,18.7,7366.0
2016-08-19 12:50:00,22.45,22.45,22.4,22.45,10130.0,18.6916,18.6916,18.65,18.6916,10130.0
2016-08-19 12:55:00,22.45,22.45,22.42,22.44,5232.0,18.6916,18.6916,18.6667,18.6833,5232.0
2016-08-19 13:00:00,22.44,22.45,22.43,22.43,6854.0,18.6833,18.6916,18.675,18.675,6854.0
2016-08-19 13:05:00,22.43,22.47,22.43,22.46,8569.0,18.675,18.7083,18.675,18.7,8569.0
2016-08-19 13:10:00,22.46,22.5,22.45,22.5,8148.0,18.7,18.7333,18.6916,18.7333,8148.0
2016-08-19 13:15:00,22.5,22.5,22.48,22.48,5356.0,18.7333,18.7333,18.7166,18.7166,5356.0
2016-08-19 13:20:00,22.48,22.51,22.48,22.48,4600.0,18.7166,18.7416,18.7166,18.7166,4600.0
2016-08-19 13:25:00,22.49,22.49,22.48,22.49,5974.0,18.725,18.725,18.7166,18.725,5974.0
2016-08-19 13:30:00,22.49,22.5,22.49,22.5,5250.0,18.725,18.7333,18.725,18.7333,5250.0
2016-08-19 13:35:00,22.5,22.5,22.47,22.47,4700.0,18.7333,18.7333,18.7083,18.7083,4700.0
2016-08-19 13:40:00,22.47,22.51,22.47,22.51,6074.0,18.7083,18.7416,18.7083,18.7416,6074.0
2016-08-19 13:45:00,22.52,22.57,22.52,22.56,9334.0,18.7499,18.7916,18.7499,18.7832,9334.0
2016-08-19 13:50:00,22.56,22.56,22.54,22.54,5226.0,18.7832,18.7832,18.7666,18.7666,5226.0
2016-08-19 13:55:00,22.55,22.57,22.52,22.53,8207.0,18.7749,18.7916,18.7499,18.7583,8207.0
2016-08-19 14:00:00,22.52,22.52,22.5,22.51,7964.0,18.7499,18.7499,18.7333,18.7416,7964.0
2016-08-19 14:05:00,22.52,22.53,22.51,22.52,5019.0,18.7499,18.7583,18.7416,18.7499,5019.0
2016-08-19 14:10:00,22.52,22.52,22.49,22.51,4585.0,18.7499,18.7499,18.725,18.7416,4585.0
2016-08-19 14:15:00,22.52,22.52,22.5,22.51,4983.0,18.7499,18.7499,18.7333,18.7416,4983.0
2016-08-19 14:20:00,22.51,22.51,22.47,22.47,8749.0,18.7416,18.7416,18.7083,18.7083,8749.0
2016-08-19 14:25:00,22.48,22.49,22.45,22.48,10794.0,18.7166,18.725,18.6916,18.7166,10794.0
2016-08-19 14:30:00,22.48,22.49,22.47,22.49,7044.0,18.7166,18.725,18.7083,18.725,7044.0
2016-08-19 14:35:00,22.48,22.49,22.47,22.47,6413.0,18.7166,18.725,18.7083,18.7083,6413.0
2016-08-19 14:40:00,22.47,22.49,22.44,22.48,15818.0,18.7083,18.725,18.6833,18.7166,15818.0
2016-08-19 14:45:00,22.48,22.49,22.45,22.47,12068.0,18.7166,18.725,18.6916,18.7083,12068.0
2016-08-19 14:50:00,22.48,22.5,22.47,22.49,4800.0,18.7166,18.7333,18.7083,18.725,4800.0
2016-08-19 14:55:00,22.5,22.51,22.47,22.49,11020.0,18.7333,18.7416,18.7083,18.725,11020.0
2016-08-19 15:00:00,22.5,22.51,22.48,22.49,12362.0,18.7333,18.7416,18.7166,18.725,12362.0
2016-08-19 15:05:00,22.49,22.53,22.48,22.53,10809.0,18.725,18.7583,18.7166,18.7583,10809.0
2016-08-19 15:10:00,22.53,22.53,22.49,22.5,19918.0,18.7583,18.7583,18.725,18.7333,19918.0
2016-08-19 15:15:00,22.51,22.52,22.49,22.51,20951.0,18.7416,18.7499,18.725,18.7416,20951.0
2016-08-19 15:20:00,22.51,22.52,22.49,22.5,20977.0,18.7416,18.7499,18.725,18.7333,20977.0
2016-08-19 15:25:00,22.51,22.53,22.5,22.53,15349.0,18.7416,18.7583,18.7333,18.7583,15349.0
2016-08-19 15:30:00,22.54,22.54,22.53,22.54,9400.0,18.7666,18.7666,18.7583,18.7666,9400.0
2016-08-19 15:35:00,22.54,22.57,22.53,22.57,20255.0,18.7666,18.7916,18.7583,18.7916,20255.0
2016-08-19 15:40:00,22.57,22.6,22.56,22.6,57384.0,18.7916,18.8165,18.7832,18.8165,57384.0
2016-08-19 15:45:00,22.6,22.61,22.58,22.58,51888.0,18.8165,18.8249,18.7999,18.7999,51888.0
2016-08-19 15:50:00,22.59,22.59,22.55,22.56,63854.0,18.8082,18.8082,18.7749,18.7832,63854.0
2016-08-19 15:55:00,22.56,22.58,22.55,22.56,129832.0,18.7832,18.7999,18.7749,18.7832,129832.0
2016-08-22 09:30:00,22.49,22.5,22.38,22.39,17266.0,18.725,18.7333,18.6334,18.6417,17266.0
2016-08-22 09:35:00,22.39,22.49,22.27,22.48,17480.0,18.6417,18.725,18.5418,18.7166,17480.0
2016-08-22 09:40:00,22.46,22.52,22.45,22.48,13847.0,18.7,18.7499,18.6916,18.7166,13847.0
2016-08-22 09:45:00,22.46,22.47,22.35,22.39,33193.0,18.7,18.7083,18.6084,18.6417,33193.0
2016-08-22 09:50:00,22.4,22.49,22.36,22.42,42857.0,18.65,18.725,18.6167,18.6667,42857.0
2016-08-22 09:55:00,22.41,22.5,22.4,22.49,18133.0,18.6583,18.7333,18.65,18.725,18133.0
2016-08-22 10:00:00,22.48,22.49,22.38,22.38,20698.0,18.7166,18.725,18.6334,18.6334,20698.0
2016-08-22 10:05:00,22.37,22.38,22.35,22.36,16769.0,18.625,18.6334,18.6084,18.6167,16769.0
2016-08-22 10:10:00,22.36,22.43,22.36,22.43,17037.0,18.6167,18.675,18.6167,18.675,17037.0
2016-08-22 10:15:00,22.42,22.54,22.38,22.51,21293.0,18.6667,18.7666,18.6334,18.7416,21293.0
2016-08-22 10:20:00,22.52,22.52,22.46,22.48,12359.0,18.7499,18.7499,18.7,18.7166,12359.0
2016-08-22 10:25:00,22.48,22.53,22.48,22.52,13650.0,18.7166,18.7583,18.7166,18.7499,13650.0
2016-08-22 10:30:00,22.52,22.55,22.48,22.49,15881.0,18.7499,18.7749,18.7166,18.725,15881.0
2016-08-22 10:35:00,22.49,22.5,22.45,22.45,17521.0,18.725,18.7333,18.6916,18.6916,17521.0
2016-08-22 10:40:00,22.45,22.45,22.42,22.44,10300.0,18.6916,18.6916,18.6667,18.6833,10300.0
2016-08-22 10:45:00,22.45,22.46,22.4,22.4,7047.0,18.6916,18.7,18.65,18.65,7047.0
2016-08-22 10:50:00,22.4,22.42,22.28,22.3,19848.0,18.65,18.6667,18.5501,18.5668,19848.0
2016-08-22 10:55:00,22.3,22.32,22.27,22.29,14967.0,18.5668,18.5834,18.5418,18.5584,14967.0
2016-08-22 11:00:00,22.28,22.29,22.25,22.25,9000.0,18.5501,18.5584,18.5251,18.5251,9000.0
2016-08-22 11:05:00,22.25,22.25,22.21,22.23,12272.0,18.5251,18.5251,18.4918,18.5085,12272.0
2016-08-22 11:10:00,22.22,22.23,22.21,22.21,9942.0,18.5002,18.5085,18.4918,18.4918,9942.0
2016-08-22 11:15:00,22.21,22.22,22.14,22.14,18628.0,18.4918,18.5002,18.4335,18.4335,18628.0
2016-08-22 11:20:00,22.14,22.16,22.08,22.08,14996.0,18.4335,18.4502,18.3836,18.3836,14996.0
2016-08-22 11:25:00,22.08,22.12,22.07,22.1,10030.0,18.3836,18.4169,18.3753,18.4002,10030.0
2016-08-22 11:30:00,22.1,22.11,22.06,22.08,13093.0,18.4002,18.4086,18.3669,18.3836,13093.0
2016-08-22 11:35:00,22.08,22.08,22.05,22.07,6655.0,18.3836,18.3836,18.3586,18.3753,6655.0
2016-08-22 11:40:00,22.07,22.1,22.06,22.06,14759.0,18.3753,18.4002,18.3669,18.3669,14759.0
2016-08-22 11:45:00,22.07,22.09,22.05,22.07,10612.0,18.3753,18.3919,18.3586,18.3753,10612.0
2016-08-22 11:50:00,22.08,22.11,22.06,22.11,21422.0,18.3836,18.4086,18.3669,18.4086,21422.0
2016-08-22 11:55:00,22.11,22.16,22.08,22.09,35612.0,18.4086,18.4502,18.3836,18.3919,35612.0
2016-08-22 12:00:00,22.09,22.1,22.07,22.1,8428.0,18.3919,18.4002,18.3753,18.4002,8428.0
2016-08-22 12:05:00,22.1,22.1,22.08,22.09,5970.0,18.4002,18.4002,18.3836,18.3919,5970.0
2016-08-22 12:10:00,22.09,22.09,22.06,22.07,6400.0,18.3919,18.3919,18.3669,18.3753,6400.0
2016-08-22 12:15:00,22.07,22.1,22.07,22.07,6351.0,18.3753,18.4002,18.3753,18.3753,6351.0
2016-08-22 12:20:00,22.07,22.16,22.07,22.16,6754.0,18.3753,18.4502,18.3753,18.4502,6754.0
2016-08-22 12:25:00,22.16,22.22,22.13,22.14,17701.0,18.4502,18.5002,18.4252,18.4335,17701.0
2016-08-22 12:30:00,22.14,22.17,22.13,22.17,4900.0,18.4335,18.4585,18.4252,18.4585,4900.0
2016-08-22 12:35:00,22.17,22.18,22.16,22.17,4000.0,18.4585,18.4668,18.4502,18.4585,4000.0
2016-08-22 12:40:00,22.17,22.18,22.15,22.15,3385.0,18.4585,18.4668,18.4419,18.4419,3385.0
2016-08-22 12:45:00,22.13,22.16,22.12,22.15,7233.0,18.4252,18.4502,18.4169,18.4419,7233.0
2016-08-22 12:50:00,22.16,22.17,22.15,22.16,4000.0,18.4502,18.4585,18.4419,18.4502,4000.0
2016-08-22 12:55:00,22.18,22.2,22.17,22.18,5333.0,18.4668,18.4835,18.4585,18.4668,5333.0
2016-08-22 13:00:00,22.19,22.19,22.17,22.17,3025.0,18.4752,18.4752,18.4585,18.4585,3025.0
2016-08-22 13:05:00,22.17,22.17,22.14,22.14,7991.0,18.4585,18.4585,18.4335,18.4335,7991.0
2016-08-22 13:10:00,22.15,22.16,22.13,22.14,7300.0,18.4419,18.4502,18.4252,18.4335,7300.0
2016-08-22 13:15:00,22.15,22.16,22.15,22.16,6800.0,18.4419,18.4502,18.4419,18.4502,6800.0
2016-08-22 13:20:00,22.17,22.17,22.08,22.08,15916.0,18.4585,18.4585,18.3836,18.3836,15916.0
2016-08-22 13:25:00,22.08,22.11,22.07,22.1,6192.0,18.3836,18.4086,18.3753,18.4002,6192.0
2016-08-22 13:30:00,22.1,22.12,22.1,22.12,5070.0,18.4002,18.4169,18.4002,18.4169,5070.0
2016-08-22 13:35:00,22.13,22.13,22.1,22.11,6189.0,18.4252,18.4252,18.4002,18.4086,6189.0
2016-08-22 13:40:00,22.1,22.15,22.1,22.14,6798.0,18.4002,18.4419,18.4002,18.4335,6798.0
2016-08-22 13:45:00,22.15,22.17,22.15,22.17,11253.0,18.4419,18.4585,18.4419,18.4585,11253.0
2016-08-22 13:50:00,22.18,22.19,22.15,22.15,13260.0,18.4668,18.4752,18.4419,18.4419,13260.0
2016-08-22 13:55:00,22.16,22.16,22.15,22.15,4403.0,18.4502,18.4502,18.4419,18.4419,4403.0
2016-08-22 14:00:00,22.16,22.17,22.14,22.16,9006.0,18.4502,18.4585,18.4335,18.4502,9006.0
2016-08-22 14:05:00,22.16,22.19,22.14,22.15,16187.0,18.4502,18.4752,18.4335,18.4419,16187.0
2016-08-22 14:10:00,22.16,22.16,22.13,22.14,4606.0,18.4502,18.4502,18.4252,18.4335,4606.0
2016-08-22 14:15:00,22.14,22.15,22.12,22.12,6885.0,18.4335,18.4419,18.4169,18.4169,6885.0
2016-08-22 14:20:00,22.12,22.14,22.12,22.13,7908.0,18.4169,18.4335,18.4169,18.4252,7908.0
2016-08-22 14:25:00,22.13,22.14,22.08,22.1,16865.0,18.4252,18.4335,18.3836,18.4002,16865.0
2016-08-22 14:30:00,22.1,22.11,22.08,22.08,15438.0,18.4002,18.4086,18.3836,18.3836,15438.0
2016-08-22 14:35:00,22.08,22.11,22.08,22.11,7370.0,18.3836,18.4086,18.3836,18.4086,7370.0
2016-08-22 14:40:00,22.1,22.12,22.1,22.11,4400.0,18.4002,18.4169,18.4002,18.4086,4400.0
2016-08-22 14:45:00,22.11,22.11,22.08,22.09,8030.0,18.4086,18.4086,18.3836,18.3919,8030.0
2016-08-22 14:50:00,22.09,22.09,22.07,22.08,11100.0,18.3919,18.3919,18.3753,18.3836,11100.0
2016-08-22 14:55:00,22.07,22.09,22.06,22.08,6967.0,18.3753,18.3919,18.3669,18.3836,6967.0
2016-08-22 15:00:00,22.07,22.08,22.07,22.08,3292.0,18.3753,18.3836,18.3753,18.3836,3292.0
2016-08-22 15:05:00,22.08,22.1,22.07,22.1,3700.0,18.3836,18.4002,18.3753,18.4002,3700.0
2016-08-22 15:10:00,22.1,22.1,22.07,22.08,11399.0,18.4002,18.4002,18.3753,18.3836,11399.0
2016-08-22 15:15:00,22.09,22.1,22.06,22.09,14600.0,18.3919,18.4002,18.3669,18.3919,14600.0
2016-08-22 15:20:00,22.1,22.1,22.08,22.09,8500.0,18.4002,18.4002,18.3836,18.3919,8500.0
2016-08-22 15:25:00,22.1,22.12,22.09,22.12,8534.0,18.4002,18.4169,18.3919,18.4169,8534.0
2016-08-22 15:30:00,22.12,22.12,22.1,22.1,5901.0,18.4169,18.4169,18.4002,18.4002,5901.0
2016-08-22 15:35:00,22.11,22.11,22.1,22.1,4600.0,18.4086,18.4086,18.4002,18.4002,4600.0
2016-08-22 15:40:00,22.11,22.12,22.1,22.11,20035.0,18.4086,18.4169,18.4002,18.4086,20035.0
2016-08-22 15:45:00,22.12,22.14,22.11,22.14,30412.0,18.4169,18.4335,18.4086,18.4335,30412.0
2016-08-22 15:50:00,22.14,22.15,22.13,22.15,24728.0,18.4335,18.4419,18.4252,18.4419,24728.0
2016-08-22 15:55:00,22.15,22.18,22.14,22.17,65474.0,18.4419,18.4668,18.4335,18.4585,65474.0
2016-08-23 09:30:00,22.36,22.43,22.33,22.33,16841.0,18.6167,18.675,18.5917,18.5917,16841.0
2016-08-23 09:35:00,22.34,22.42,22.31,22.37,12825.0,18.6001,18.6667,18.5751,18.625,12825.0
2016-08-23 09:40:00,22.37,22.42,22.33,22.41,30041.0,18.625,18.6667,18.5917,18.6583,30041.0
2016-08-23 09:45:00,22.41,22.56,22.41,22.51,26567.0,18.6583,18.7832,18.6583,18.7416,26567.0
2016-08-23 09:50:00,22.51,22.55,22.48,22.54,45420.0,18.7416,18.7749,18.7166,18.7666,45420.0
2016-08-23 09:55:00,22.54,22.58,22.48,22.55,43704.0,18.7666,18.7999,18.7166,18.7749,43704.0
2016-08-23 10:00:00,22.55,22.75,22.54,22.74,70502.0,18.7749,18.9414,18.7666,18.9331,70502.0
2016-08-23 10:05:00,22.74,22.8,22.71,22.73,34477.0,18.9331,18.9831,18.9081,18.9248,34477.0
2016-08-23 10:10:00,22.71,22.75,22.71,22.72,20929.0,18.9081,18.9414,18.9081,18.9164,20929.0
2016-08-23 10:15:00,22.72,22.76,22.72,22.72,16098.0,18.9164,18.9497,18.9164,18.9164,16098.0
2016-08-23 10:20:00,22.72,22.74,22.62,22.65,21581.0,18.9164,18.9331,18.8332,18.8582,21581.0
2016-08-23 10:25:00,22.67,22.7,22.65,22.67,11952.0,18.8748,18.8998,18.8582,18.8748,11952.0
2016-08-23 10:30:00,22.67,22.67,22.63,22.64,14400.0,18.8748,18.8748,18.8415,18.8498,14400.0
2016-08-23 10:35:00,22.64,22.64,22.57,22.59,14361.0,18.8498,18.8498,18.7916,18.8082,14361.0
2016-08-23 10:40:00,22.59,22.59,22.5,22.53,24944.0,18.8082,18.8082,18.7333,18.7583,24944.0
2016-08-23 10:45:00,22.53,22.64,22.52,22.61,20157.0,18.7583,18.8498,18.7499,18.8249,20157.0
2016-08-23 10:50:00,22.6,22.61,22.57,22.6,6668.0,18.8165,18.8249,18.7916,18.8165,6668.0
2016-08-23 10:55:00,22.6,22.64,22.59,22.63,12227.0,18.8165,18.8498,18.8082,18.8415,12227.0
2016-08-23 11:00:00,22.64,22.64,22.54,22.54,25644.0,18.8498,18.8498,18.7666,18.7666,25644.0
2016-08-23 11:05:00,22.55,22.55,22.51,22.52,6083.0,18.7749,18.7749,18.7416,18.7499,6083.0
2016-08-23 11:10:00,22.51,22.52,22.46,22.52,24218.0,18.7416,18.7499,18.7,18.7499,24218.0
2016-08-23 11:15:00,22.52,22.59,22.52,22.59,9295.0,18.7499,18.8082,18.7499,18.8082,9295.0
2016-08-23 11:20:00,22.59,22.61,22.57,22.57,18204.0,18.8082,18.8249,18.7916,18.7916,18204.0
2016-08-23 11:25:00,22.56,22.6,22.55,22.58,13809.0,18.7832,18.8165,18.7749,18.7999,13809.0
2016-08-23 11:30:00,22.58,22.63,22.57,22.63,8139.0,18.7999,18.8415,18.7916,18.8415,8139.0
2016-08-23 11:35:00,22.62,22.65,22.61,22.64,15487.0,18.8332,18.8582,18.8249,18.8498,15487.0
2016-08-23 11:40:00,22.64,22.67,22.61,22.62,12100.0,18.8498,18.8748,18.8249,18.8332,12100.0
2016-08-23 11:45:00,22.62,22.63,22.59,22.62,5969.0,18.8332,18.8415,18.8082,18.8332,5969.0
2016-08-23 11:50:00,22.63,22.64,22.62,22.63,8700.0,18.8415,18.8498,18.8332,18.8415,8700.0
2016-08-23 11:55:00,22.62,22.64,22.57,22.6,18910.0,18.8332,18.8498,18.7916,18.8165,18910.0
2016-08-23 12:00:00,22.61,22.64,22.61,22.63,5087.0,18.8249,18.8498,18.8249,18.8415,5087.0
2016-08-23 12:05:00,22.62,22.64,22.62,22.62,6560.0,18.8332,18.8498,18.8332,18.8332,6560.0
2016-08-23 12:10:00,22.63,22.65,22.62,22.63,5937.0,18.8415,18.8582,18.8332,18.8415,5937.0
2016-08-23 12:15:00,22.64,22.66,22.63,22.64,11077.0,18.8498,18.8665,18.8415,18.8498,11077.0
2016-08-23 12:20:00,22.64,22.65,22.61,22.64,10667.0,18.8498,18.8582,18.8249,18.8498,10667.0
2016-08-23 12:25:00,22.63,22.65,22.63,22.64,3064.0,18.8415,18.8582,18.8415,18.8498,3064.0
2016-08-23 12:30:00,22.63,22.66,22.63,22.66,13149.0,18.8415,18.8665,18.8415,18.8665,13149.0
2016-08-23 12:35:00,22.65,22.65,22.61,22.63,14446.0,18.8582,18.8582,18.8249,18.8415,14446.0
2016-08-23 12:40:00,22.64,22.66,22.64,22.64,6359.0,18.8498,18.8665,18.8498,18.8498,6359.0
2016-08-23 12:45:00,22.66,22.66,22.63,22.65,6100.0,18.8665,18.8665,18.8415,18.8582,6100.0
2016-08-23 12:50:00,22.66,22.66,22.6,22.61,17799.0,18.8665,18.8665,18.8165,18.8249,17799.0
2016-08-23 12:55:00,22.6,22.62,22.58,22.62,7238.0,18.8165,18.8332,18.7999,18.8332,7238.0
2016-08-23 13:00:00,22.61,22.65,22.6,22.64,9608.0,18.8249,18.8582,18.8165,18.8498,9608.0
2016-08-23 13:05:00,22.64,22.67,22.62,22.66,6916.0,18.8498,18.8748,18.8332,18.8665,6916.0
2016-08-23 13:10:00,22.66,22.71,22.66,22.7,8665.0,18.8665,18.9081,18.8665,18.8998,8665.0
2016-08-23 13:15:00,22.69,22.7,22.69,22.7,2800.0,18.8915,18.8998,18.8915,18.8998,2800.0
2016-08-23 13:20:00,22.7,22.72,22.7,22.71,9262.0,18.8998,18.9164,18.8998,18.9081,9262.0
2016-08-23 13:25:00,22.72,22.73,22.71,22.73,4700.0,18.9164,18.9248,18.9081,18.9248,4700.0
2016-08-23 13:30:00,22.74,22.74,22.7,22.71,7600.0,18.9331,18.9331,18.8998,18.9081,7600.0
2016-08-23 13:35:00,22.72,22.73,22.67,22.7,10918.0,18.9164,18.9248,18.8748,18.8998,10918.0
2016-08-23 13:40:00,22.71,22.71,22.68,22.71,12902.0,18.9081,18.9081,18.8831,18.9081,12902.0
2016-08-23 13:45:00,22.71,22.72,22.71,22.71,1747.0,18.9081,18.9164,18.9081,18.9081,1747.0
2016-08-23 13:50:00,22.71,22.74,22.71,22.73,3900.0,18.9081,18.9331,18.9081,18.9248,3900.0
2016-08-23 13:55:00,22.74,22.75,22.67,22.68,28013.0,18.9331,18.9414,18.8748,18.8831,28013.0
2016-08-23 14:00:00,22.69,22.7,22.67,22.68,5803.0,18.8915,18.8998,18.8748,18.8831,5803.0
2016-08-23 14:05:00,22.69,22.71,22.67,22.67,6348.0,18.8915,18.9081,18.8748,18.8748,6348.0
2016-08-23 14:10:00,22.68,22.69,22.66,22.68,6913.0,18.8831,18.8915,18.8665,18.8831,6913.0
2016-08-23 14:15:00,22.68,22.68,22.66,22.66,2115.0,18.8831,18.8831,18.8665,18.8665,2115.0
2016-08-23 14:20:00,22.67,22.68,22.66,22.66,5283.0,18.8748,18.8831,18.8665,18.8665,5283.0
2016-08-23 14:25:00,22.67,22.69,22.66,22.69,3100.0,18.8748,18.8915,18.8665,18.8915,3100.0
2016-08-23 14:30:00,22.69,22.69,22.67,22.67,6100.0,18.8915,18.8915,18.8748,18.8748,6100.0
2016-08-23 14:35:00,22.67,22.67,22.66,22.66,2000.0,18.8748,18.8748,18.8665,18.8665,2000.0
2016-08-23 14:40:00,22.67,22.67,22.65,22.66,5726.0,18.8748,18.8748,18.8582,18.8665,5726.0
2016-08-23 14:45:00,22.66,22.67,22.65,22.67,6865.0,18.8665,18.8748,18.8582,18.8748,6865.0
2016-08-23 14:50:00,22.66,22.66,22.64,22.64,18107.0,18.8665,18.8665,18.8498,18.8498,18107.0
2016-08-23 14:55:00,22.64,22.66,22.64,22.65,11420.0,18.8498,18.8665,18.8498,18.8582,11420.0
2016-08-23 15:00:00,22.66,22.68,22.64,22.66,20038.0,18.8665,18.8831,18.8498,18.8665,20038.0
2016-08-23 15:05:00,22.66,22.68,22.65,22.68,11133.0,18.8665,18.8831,18.8582,18.8831,11133.0
2016-08-23 15:10:00,22.67,22.69,22.66,22.67,23281.0,18.8748,18.8915,18.8665,18.8748,23281.0
2016-08-23 15:15:00,22.67,22.73,22.67,22.71,16374.0,18.8748,18.9248,18.8748,18.9081,16374.0
2016-08-23 15:20:00,22.72,22.76,22.72,22.76,18715.0,18.9164,18.9497,18.9164,18.9497,18715.0
2016-08-23 15:25:00,22.76,22.76,22.72,22.76,22861.0,18.9497,18.9497,18.9164,18.9497,22861.0
2016-08-23 15:30:00,22.76,22.78,22.74,22.77,49821.0,18.9497,18.9664,18.9331,18.9581,49821.0
2016-08-23 15:35:00,22.76,22.77,22.71,22.75,32838.0,18.9497,18.9581,18.9081,18.9414,32838.0
2016-08-23 15:40:00,22.75,22.77,22.7,22.7,52628.0,18.9414,18.9581,18.8998,18.8998,52628.0
2016-08-23 15:45:00,22.71,22.71,22.65,22.68,116631.0,18.9081,18.9081,18.8582,18.8831,116631.0
2016-08-23 15:50:00,22.68,22.73,22.68,22.72,67018.0,18.8831,18.9248,18.8831,18.9164,67018.0
2016-08-23 15:55:00,22.72,22.73,22.7,22.72,118065.0,18.9164,18.9248,18.8998,18.9164,118065.0
2016-08-24 09:30:00,22.4,22.4,21.95,22.02,62927.0,18.65,18.65,18.2754,18.3336,62927.0
2016-08-24 09:35:00,21.99,22.07,21.91,22.07,47023.0,18.3087,18.3753,18.242,18.3753,47023.0
2016-08-24 09:40:00,22.08,22.14,21.97,21.98,48079.0,18.3836,18.4335,18.292,18.3003,48079.0
2016-08-24 09:45:00,21.98,22.05,21.92,21.94,33578.0,18.3003,18.3586,18.2504,18.267,33578.0
2016-08-24 09:50:00,21.95,22.05,21.9,22.05,33561.0,18.2754,18.3586,18.2337,18.3586,33561.0
2016-08-24 09:55:00,22.05,22.23,22.05,22.17,32306.0,18.3586,18.5085,18.3586,18.4585,32306.0
2016-08-24 10:00:00,22.19,22.19,22.07,22.1,31325.0,18.4752,18.4752,18.3753,18.4002,31325.0
2016-08-24 10:05:00,22.1,22.13,22.04,22.06,32824.0,18.4002,18.4252,18.3503,18.3669,32824.0
2016-08-24 10:10:00,22.07,22.14,22.06,22.12,40610.0,18.3753,18.4335,18.3669,18.4169,40610.0
2016-08-24 10:15:00,22.12,22.2,22.12,22.19,33382.0,18.4169,18.4835,18.4169,18.4752,33382.0
2016-08-24 10:20:00,22.19,22.22,22.16,22.18,28169.0,18.4752,18.5002,18.4502,18.4668,28169.0
2016-08-24 10:25:00,22.18,22.18,22.13,22.17,16899.0,18.4668,18.4668,18.4252,18.4585,16899.0
2016-08-24 10:30:00,22.15,22.17,22.04,22.05,21837.0,18.4419,18.4585,18.3503,18.3586,21837.0
2016-08-24 10:35:00,22.05,22.08,22.02,22.02,16581.0,18.3586,18.3836,18.3336,18.3336,16581.0
2016-08-24 10:40:00,22.01,22.04,22.01,22.02,12139.0,18.3253,18.3503,18.3253,18.3336,12139.0
2016-08-24 10:45:00,22.01,22.02,21.95,22.0,36297.0,18.3253,18.3336,18.2754,18.317,36297.0
2016-08-24 10:50:00,22.0,22.02,21.97,22.01,18970.0,18.317,18.3336,18.292,18.3253,18970.0
2016-08-24 10:55:00,22.0,22.07,22.0,22.05,16863.0,18.317,18.3753,18.317,18.3586,16863.0
2016-08-24 11:00:00,22.06,22.16,22.06,22.16,11454.0,18.3669,18.4502,18.3669,18.4502,11454.0
2016-08-24 11:05:00,22.16,22.2,22.14,22.16,14030.0,18.4502,18.4835,18.4335,18.4502,14030.0
2016-08-24 11:10:00,22.16,22.18,22.09,22.09,23120.0,18.4502,18.4668,18.3919,18.3919,23120.0
2016-08-24 11:15:00,22.09,22.16,22.08,22.12,16297.0,18.3919,18.4502,18.3836,18.4169,16297.0
2016-08-24 11:20:00,22.13,22.13,22.11,22.12,11676.0,18.4252,18.4252,18.4086,18.4169,11676.0
2016-08-24 11:25:00,22.12,22.16,22.09,22.16,14229.0,18.4169,18.4502,18.3919,18.4502,14229.0
2016-08-24 11:30:00,22.16,22.16,22.12,22.13,10100.0,18.4502,18.4502,18.4169,18.4252,10100.0
2016-08-24 11:35:00,22.13,22.13,22.1,22.11,10523.0,18.4252,18.4252,18.4002,18.4086,10523.0
2016-08-24 11:40:00,22.12,22.14,22.11,22.12,9711.0,18.4169,18.4335,18.4086,18.4169,9711.0
2016-08-24 11:45:00,22.11,22.19,22.1,22.19,42745.0,18.4086,18.4752,18.4002,18.4752,42745.0
2016-08-24 11:50:00,22.19,22.26,22.19,22.22,24848.0,18.4752,18.5335,18.4752,18.5002,24848.0
2016-08-24 11:55:00,22.22,22.29,22.22,22.26,24264.0,18.5002,18.5584,18.5002,18.5335,24264.0
2016-08-24 12:00:00,22.27,22.29,22.24,22.27,21127.0,18.5418,18.5584,18.5168,18.5418,21127.0
2016-08-24 12:05:00,22.27,22.3,22.27,22.29,28697.0,18.5418,18.5668,18.5418,18.5584,28697.0
2016-08-24 12:10:00,22.29,22.33,22.28,22.31,17205.0,18.5584,18.5917,18.5501,18.5751,17205.0
2016-08-24 12:15:00,22.32,22.33,22.3,22.32,10462.0,18.5834,18.5917,18.5668,18.5834,10462.0
2016-08-24 12:20:00,22.32,22.35,22.32,22.33,12513.0,18.5834,18.6084,18.5834,18.5917,12513.0
2016-08-24 12:25:00,22.33,22.35,22.32,22.34,6289.0,18.5917,18.6084,18.5834,18.6001,6289.0
2016-08-24 12:30:00,22.34,22.37,22.33,22.37,18951.0,18.6001,18.625,18.5917,18.625,18951.0
2016-08-24 12:35:00,22.37,22.4,22.36,22.39,18333.0,18.625,18.65,18.6167,18.6417,18333.0
2016-08-24 12:40:00,22.4,22.41,22.39,22.39,12869.0,18.65,18.6583,18.6417,18.6417,12869.0
2016-08-24 12:45:00,22.38,22.42,22.38,22.42,16511.0,18.6334,18.6667,18.6334,18.6667,16511.0
2016-08-24 12:50:00,22.42,22.42,22.38,22.41,10192.0,18.6667,18.6667,18.6334,18.6583,10192.0
2016-08-24 12:55:00,22.4,22.42,22.4,22.41,13987.0,18.65,18.6667,18.65,18.6583,13987.0
2016-08-24 13:00:00,22.41,22.41,22.39,22.39,10122.0,18.6583,18.6583,18.6417,18.6417,10122.0
2016-08-24 13:05:00,22.39,22.4,22.35,22.35,19988.0,18.6417,18.65,18.6084,18.6084,19988.0
2016-08-24 13:10:00,22.35,22.35,22.32,22.33,7552.0,18.6084,18.6084,18.5834,18.5917,7552.0
2016-08-24 13:15:00,22.33,22.34,22.29,22.3,9964.0,18.5917,18.6001,18.5584,18.5668,9964.0
2016-08-24 13:20:00,22.3,22.31,22.25,22.26,32333.0,18.5668,18.5751,18.5251,18.5335,32333.0
2016-08-24 13:25:00,22.26,22.27,22.26,22.27,1538.0,18.5335,18.5418,18.5335,18.5418,1538.0
2016-08-24 13:30:00,22.27,22.29,22.26,22.26,10493.0,18.5418,18.5584,18.5335,18.5335,10493.0
2016-08-24 13:35:00,22.27,22.28,22.24,22.26,13644.0,18.5418,18.5501,18.5168,18.5335,13644.0
2016-08-24 13:40:00,22.26,22.27,22.24,22.26,3200.0,18.5335,18.5418,18.5168,18.5335,3200.0
2016-08-24 13:45:00,22.26,22.27,22.26,22.27,2000.0,18.5335,18.5418,18.5335,18.5418,2000.0
2016-08-24 13:50:00,22.27,22.29,22.27,22.28,7992.0,18.5418,18.5584,18.5418,18.5501,7992.0
2016-08-24 13:55:00,22.27,22.28,22.25,22.26,4802.0,18.5418,18.5501,18.5251,18.5335,4802.0
2016-08-24 14:00:00,22.26,22.26,22.22,22.23,7700.0,18.5335,18.5335,18.5002,18.5085,7700.0
2016-08-24 14:05:00,22.23,22.23,22.2,22.2,6265.0,18.5085,18.5085,18.4835,18.4835,6265.0
2016-08-24 14:10:00,22.2,22.22,22.19,22.21,9491.0,18.4835,18.5002,18.4752,18.4918,9491.0
2016-08-24 14:15:00,22.21,22.22,22.19,22.21,7399.0,18.4918,18.5002,18.4752,18.4918,7399.0
2016-08-24 14:20:00,22.2,22.21,22.15,22.15,9740.0,18.4835,18.4918,18.4419,18.4419,9740.0
2016-08-24 14:25:00,22.14,22.19,22.13,22.18,6955.0,18.4335,18.4752,18.4252,18.4668,6955.0
2016-08-24 14:30:00,22.18,22.18,22.14,22.15,19560.0,18.4668,18.4668,18.4335,18.4419,19560.0
2016-08-24 14:35:00,22.15,22.16,22.15,22.16,3000.0,18.4419,18.4502,18.4419,18.4502,3000.0
2016-08-24 14:40:00,22.16,22.19,22.16,22.18,22271.0,18.4502,18.4752,18.4502,18.4668,22271.0
2016-08-24 14:45:00,22.18,22.2,22.17,22.19,19738.0,18.4668,18.4835,18.4585,18.4752,19738.0
2016-08-24 14:50:00,22.2,22.22,22.19,22.21,12701.0,18.4835,18.5002,18.4752,18.4918,12701.0
2016-08-24 14:55:00,22.22,22.26,22.22,22.26,13764.0,18.5002,18.5335,18.5002,18.5335,13764.0
2016-08-24 15:00:00,22.26,22.27,22.24,22.25,13182.0,18.5335,18.5418,18.5168,18.5251,13182.0
2016-08-24 15:05:00,22.25,22.26,22.19,22.2,20748.0,18.5251,18.5335,18.4752,18.4835,20748.0
2016-08-24 15:10:00,22.19,22.21,22.19,22.21,4320.0,18.4752,18.4918,18.4752,18.4918,4320.0
2016-08-24 15:15:00,22.21,22.22,22.19,22.2,14711.0,18.4918,18.5002,18.4752,18.4835,14711.0
2016-08-24 15:20:00,22.21,22.23,22.2,22.21,10288.0,18.4918,18.5085,18.4835,18.4918,10288.0
2016-08-24 15:25:00,22.21,22.23,22.21,22.23,5537.0,18.4918,18.5085,18.4918,18.5085,5537.0
2016-08-24 15:30:00,22.22,22.25,22.21,22.25,20668.0,18.5002,18.5251,18.4918,18.5251,20668.0
2016-08-24 15:35:00,22.25,22.25,22.21,22.21,26348.0,18.5251,18.5251,18.4918,18.4918,26348.0
2016-08-24 15:40:00,22.21,22.23,22.2,22.22,27532.0,18.4918,18.5085,18.4835,18.5002,27532.0
2016-08-24 15:45:00,22.22,22.26,22.2,22.25,119211.0,18.5002,18.5335,18.4835,18.5251,119211.0
2016-08-24 15:50:00,22.26,22.32,22.25,22.3,113071.0,18.5335,18.5834,18.5251,18.5668,113071.0
2016-08-24 15:55:00,22.3,22.31,22.26,22.3,179314.0,18.5668,18.5751,18.5335,18.5668,179314.0
2016-08-25 09:30:00,22.26,22.48,22.23,22.34,30650.0,18.5335,18.7166,18.5085,18.6001,30650.0
2016-08-25 09:35:00,22.34,22.41,22.34,22.37,14803.0,18.6001,18.6583,18.6001,18.625,14803.0
2016-08-25 09:40:00,22.4,22.4,22.37,22.39,17294.0,18.65,18.65,18.625,18.6417,17294.0
2016-08-25 09:45:00,22.4,22.4,22.34,22.39,16012.0,18.65,18.65,18.6001,18.6417,16012.0
2016-08-25 09:50:00,22.39,22.4,22.35,22.39,19810.0,18.6417,18.65,18.6084,18.6417,19810.0
2016-08-25 09:55:00,22.39,22.63,22.39,22.63,23102.0,18.6417,18.8415,18.6417,18.8415,23102.0
2016-08-25 10:00:00,22.62,22.75,22.6,22.75,35617.0,18.8332,18.9414,18.8165,18.9414,35617.0
2016-08-25 10:05:00,22.74,22.74,22.57,22.58,39482.0,18.9331,18.9331,18.7916,18.7999,39482.0
2016-08-25 10:10:00,22.59,22.59,22.52,22.59,7799.0,18.8082,18.8082,18.7499,18.8082,7799.0
2016-08-25 10:15:00,22.59,22.62,22.56,22.61,36467.0,18.8082,18.8332,18.7832,18.8249,36467.0
2016-08-25 10:20:00,22.62,22.7,22.61,22.7,25890.0,18.8332,18.8998,18.8249,18.8998,25890.0
2016-08-25 10:25:00,22.69,22.73,22.67,22.72,14470.0,18.8915,18.9248,18.8748,18.9164,14470.0
2016-08-25 10:30:00,22.71,22.72,22.63,22.69,20233.0,18.9081,18.9164,18.8415,18.8915,20233.0
2016-08-25 10:35:00,22.69,22.69,22.6,22.6,18384.0,18.8915,18.8915,18.8165,18.8165,18384.0
2016-08-25 10:40:00,22.59,22.69,22.59,22.69,13763.0,18.8082,18.8915,18.8082,18.8915,13763.0
2016-08-25 10:45:00,22.7,22.71,22.65,22.66,22171.0,18.8998,18.9081,18.8582,18.8665,22171.0
2016-08-25 10:50:00,22.66,22.67,22.6,22.61,11558.0,18.8665,18.8748,18.8165,18.8249,11558.0
2016-08-25 10:55:00,22.64,22.68,22.64,22.66,6621.0,18.8498,18.8831,18.8498,18.8665,6621.0
2016-08-25 11:00:00,22.66,22.74,22.66,22.74,10018.0,18.8665,18.9331,18.8665,18.9331,10018.0
2016-08-25 11:05:00,22.73,22.78,22.73,22.78,26186.0,18.9248,18.9664,18.9248,18.9664,26186.0
2016-08-25 11:10:00,22.77,22.81,22.76,22.81,23701.0,18.9581,18.9914,18.9497,18.9914,23701.0
2016-08-25 11:15:00,22.81,22.89,22.8,22.88,13592.0,18.9914,19.058,18.9831,19.0497,13592.0
2016-08-25 11:20:00,22.88,22.91,22.86,22.86,20726.0,19.0497,19.0746,19.033,19.033,20726.0
2016-08-25 11:25:00,22.86,22.86,22.81,22.83,15693.0,19.033,19.033,18.9914,19.008,15693.0
2016-08-25 11:30:00,22.83,22.87,22.79,22.79,15316.0,19.008,19.0413,18.9747,18.9747,15316.0
2016-08-25 11:35:00,22.79,22.79,22.75,22.75,6800.0,18.9747,18.9747,18.9414,18.9414,6800.0
2016-08-25 11:40:00,22.75,22.75,22.66,22.68,7995.0,18.9414,18.9414,18.8665,18.8831,7995.0
2016-08-25 11:45:00,22.69,22.75,22.69,22.74,8086.0,18.8915,18.9414,18.8915,18.9331,8086.0
2016-08-25 11:50:00,22.74,22.76,22.73,22.73,7202.0,18.9331,18.9497,18.9248,18.9248,7202.0
2016-08-25 11:55:00,22.73,22.74,22.71,22.74,10108.0,18.9248,18.9331,18.9081,18.9331,10108.0
2016-08-25 12:00:00,22.74,22.77,22.73,22.76,17452.0,18.9331,18.9581,18.9248,18.9497,17452.0
2016-08-25 12:05:00,22.77,22.77,22.68,22.68,12444.0,18.9581,18.9581,18.8831,18.8831,12444.0
2016-08-25 12:10:00,22.68,22.69,22.66,22.66,7874.0,18.8831,18.8915,18.8665,18.8665,7874.0
2016-08-25 12:15:00,22.66,22.69,22.66,22.66,7947.0,18.8665,18.8915,18.8665,18.8665,7947.0
2016-08-25 12:20:00,22.66,22.73,22.66,22.72,10041.0,18.8665,18.9248,18.8665,18.9164,10041.0
2016-08-25 12:25:00,22.73,22.73,22.65,22.66,11151.0,18.9248,18.9248,18.8582,18.8665,11151.0
2016-08-25 12:30:00,22.68,22.71,22.68,22.69,5800.0,18.8831,18.9081,18.8831,18.8915,5800.0
2016-08-25 12:35:00,22.68,22.68,22.64,22.67,8338.0,18.8831,18.8831,18.8498,18.8748,8338.0
2016-08-25 12:40:00,22.68,22.69,22.64,22.67,6591.0,18.8831,18.8915,18.8498,18.8748,6591.0
2016-08-25 12:45:00,22.66,22.68,22.65,22.66,4952.0,18.8665,18.8831,18.8582,18.8665,4952.0
2016-08-25 12:50:00,22.65,22.66,22.64,22.66,4928.0,18.8582,18.8665,18.8498,18.8665,4928.0
2016-08-25 12:55:00,22.66,22.66,22.64,22.66,5800.0,18.8665,18.8665,18.8498,18.8665,5800.0
2016-08-25 13:00:00,22.66,22.67,22.65,22.66,5130.0,18.8665,18.8748,18.8582,18.8665,5130.0
2016-08-25 13:05:00,22.66,22.67,22.64,22.64,9588.0,18.8665,18.8748,18.8498,18.8498,9588.0
2016-08-25 13:10:00,22.64,22.65,22.64,22.65,8113.0,18.8498,18.8582,18.8498,18.8582,8113.0
2016-08-25 13:15:00,22.64,22.66,22.64,22.66,4845.0,18.8498,18.8665,18.8498,18.8665,4845.0
2016-08-25 13:20:00,22.66,22.67,22.63,22.64,10391.0,18.8665,18.8748,18.8415,18.8498,10391.0
2016-08-25 13:25:00,22.64,22.66,22.63,22.64,9017.0,18.8498,18.8665,18.8415,18.8498,9017.0
2016-08-25 13:30:00,22.64,22.66,22.62,22.62,21063.0,18.8498,18.8665,18.8332,18.8332,21063.0
2016-08-25 13:35:00,22.62,22.64,22.56,22.56,15672.0,18.8332,18.8498,18.7832,18.7832,15672.0
2016-08-25 13:40:00,22.57,22.6,22.56,22.56,23420.0,18.7916,18.8165,18.7832,18.7832,23420.0
2016-08-25 13:45:00,22.56,22.59,22.56,22.57,3452.0,18.7832,18.8082,18.7832,18.7916,3452.0
2016-08-25 13:50:00,22.58,22.62,22.58,22.62,9935.0,18.7999,18.8332,18.7999,18.8332,9935.0
2016-08-25 13:55:00,22.62,22.62,22.6,22.61,5190.0,18.8332,18.8332,18.8165,18.8249,5190.0
2016-08-25 14:00:00,22.6,22.62,22.6,22.61,4200.0,18.8165,18.8332,18.8165,18.8249,4200.0
2016-08-25 14:05:00,22.61,22.61,22.54,22.57,6897.0,18.8249,18.8249,18.7666,18.7916,6897.0
2016-08-25 14:10:00,22.56,22.6,22.56,22.59,4297.0,18.7832,18.8165,18.7832,18.8082,4297.0
2016-08-25 14:15:00,22.59,22.62,22.59,22.61,5135.0,18.8082,18.8332,18.8082,18.8249,5135.0
2016-08-25 14:20:00,22.61,22.61,22.57,22.59,7644.0,18.8249,18.8249,18.7916,18.8082,7644.0
2016-08-25 14:25:00,22.58,22.59,22.57,22.59,6432.0,18.7999,18.8082,18.7916,18.8082,6432.0
2016-08-25 14:30:00,22.58,22.6,22.54,22.55,8652.0,18.7999,18.8165,18.7666,18.7749,8652.0
2016-08-25 14:35:00,22.55,22.56,22.54,22.55,8118.0,18.7749,18.7832,18.7666,18.7749,8118.0
2016-08-25 14:40:00,22.55,22.57,22.53,22.57,8218.0,18.7749,18.7916,18.7583,18.7916,8218.0
2016-08-25 14:45:00,22.56,22.56,22.52,22.53,4811.0,18.7832,18.7832,18.7499,18.7583,4811.0
2016-08-25 14:50:00,22.52,22.54,22.51,22.52,14481.0,18.7499,18.7666,18.7416,18.7499,14481.0
2016-08-25 14:55:00,22.52,22.54,22.51,22.52,7862.0,18.7499,18.7666,18.7416,18.7499,7862.0
2016-08-25 15:00:00,22.53,22.55,22.51,22.51,8164.0,18.7583,18.7749,18.7416,18.7416,8164.0
2016-08-25 15:05:00,22.52,22.55,22.51,22.55,7579.0,18.7499,18.7749,18.7416,18.7749,7579.0
2016-08-25 15:10:00,22.55,22.57,22.53,22.53,6275.0,18.7749,18.7916,18.7583,18.7583,6275.0
2016-08-25 15:15:00,22.54,22.54,22.51,22.53,6355.0,18.7666,18.7666,18.7416,18.7583,6355.0
2016-08-25 15:20:00,22.53,22.58,22.52,22.58,11468.0,18.7583,18.7999,18.7499,18.7999,11468.0
2016-08-25 15:25:00,22.58,22.6,22.57,22.59,8876.0,18.7999,18.8165,18.7916,18.8082,8876.0
2016-08-25 15:30:00,22.58,22.61,22.57,22.59,12568.0,18.7999,18.8249,18.7916,18.8082,12568.0
2016-08-25 15:35:00,22.59,22.61,22.57,22.61,17243.0,18.8082,18.8249,18.7916,18.8249,17243.0
2016-08-25 15:40:00,22.6,22.6,22.56,22.58,11021.0,18.8165,18.8165,18.7832,18.7999,11021.0
2016-08-25 15:45:00,22.58,22.67,22.58,22.63,79130.0,18.7999,18.8748,18.7999,18.8415,79130.0
2016-08-25 15:50:00,22.62,22.69,22.62,22.69,53593.0,18.8332,18.8915,18.8332,18.8915,53593.0
2016-08-25 15:55:00,22.69,22.7,22.63,22.63,128465.0,18.8915,18.8998,18.8415,18.8415,128465.0
2016-08-26 09:30:00,22.72,22.92,22.68,22.9,34946.0,18.9164,19.083,18.8831,19.0663,34946.0
2016-08-26 09:35:00,22.89,23.06,22.8,23.01,48766.0,19.058,19.1995,18.9831,19.1579,48766.0
2016-08-26 09:40:00,22.98,23.0,22.84,22.95,29457.0,19.1329,19.1496,19.0164,19.1079,29457.0
2016-08-26 09:45:00,22.94,23.05,22.94,23.0,168801.0,19.0996,19.1912,19.0996,19.1496,168801.0
2016-08-26 09:50:00,23.01,23.14,22.98,23.12,85030.0,19.1579,19.2661,19.1329,19.2495,85030.0
2016-08-26 09:55:00,23.11,23.18,23.04,23.04,37212.0,19.2412,19.2994,19.1829,19.1829,37212.0
2016-08-26 10:00:00,23.03,23.19,22.99,23.16,88714.0,19.1745,19.3078,19.1412,19.2828,88714.0
2016-08-26 10:05:00,23.17,23.18,23.09,23.11,51756.0,19.2911,19.2994,19.2245,19.2412,51756.0
2016-08-26 10:10:00,23.11,23.11,23.01,23.02,16024.0,19.2412,19.2412,19.1579,19.1662,16024.0
2016-08-26 10:15:00,23.04,23.18,23.02,23.18,27942.0,19.1829,19.2994,19.1662,19.2994,27942.0
2016-08-26 10:20:00,23.19,23.26,23.14,23.23,27069.0,19.3078,19.366,19.2661,19.3411,27069.0
2016-08-26 10:25:00,23.23,23.29,23.21,23.21,37458.0,19.3411,19.391,19.3244,19.3244,37458.0
2016-08-26 10:30:00,23.22,23.23,23.1,23.14,55360.0,19.3327,19.3411,19.2328,19.2661,55360.0
2016-08-26 10:35:00,23.13,23.14,23.05,23.05,13945.0,19.2578,19.2661,19.1912,19.1912,13945.0
2016-08-26 10:40:00,23.05,23.05,23.01,23.01,34635.0,19.1912,19.1912,19.1579,19.1579,34635.0
2016-08-26 10:45:00,23.02,23.05,23.0,23.03,28761.0,19.1662,19.1912,19.1496,19.1745,28761.0
2016-08-26 10:50:00,23.03,23.04,23.02,23.04,8861.0,19.1745,19.1829,19.1662,19.1829,8861.0
2016-08-26 10:55:00,23.04,23.05,23.0,23.01,37277.0,19.1829,19.1912,19.1496,19.1579,37277.0
2016-08-26 11:00:00,23.01,23.04,22.98,22.98,40760.0,19.1579,19.1829,19.1329,19.1329,40760.0
2016-08-26 11:05:00,22.99,23.01,22.96,22.96,23739.0,19.1412,19.1579,19.1163,19.1163,23739.0
2016-08-26 11:10:00,22.96,23.03,22.96,23.03,25253.0,19.1163,19.1745,19.1163,19.1745,25253.0
2016-08-26 11:15:00,23.02,23.03,22.93,22.93,10018.0,19.1662,19.1745,19.0913,19.0913,10018.0
2016-08-26 11:20:00,22.92,22.95,22.92,22.95,17319.0,19.083,19.1079,19.083,19.1079,17319.0
2016-08-26 11:25:00,22.95,22.98,22.92,22.94,13355.0,19.1079,19.1329,19.083,19.0996,13355.0
2016-08-26 11:30:00,22.92,22.95,22.92,22.93,12000.0,19.083,19.1079,19.083,19.0913,12000.0
2016-08-26 11:35:00,22.94,22.96,22.93,22.94,17826.0,19.0996,19.1163,19.0913,19.0996,17826.0
2016-08-26 11:40:00,22.94,22.95,22.77,22.8,37241.0,19.0996,19.1079,18.9581,18.9831,37241.0
2016-08-26 11:45:00,22.79,22.8,22.73,22.75,18512.0,18.9747,18.9831,18.9248,18.9414,18512.0
2016-08-26 11:50:00,22.73,22.74,22.66,22.7,20474.0,18.9248,18.9331,18.8665,18.8998,20474.0
2016-08-26 11:55:00,22.69,22.69,22.59,22.6,15538.0,18.8915,18.8915,18.8082,18.8165,15538.0
2016-08-26 12:00:00,22.6,22.61,22.56,22.57,30319.0,18.8165,18.8249,18.7832,18.7916,30319.0
2016-08-26 12:05:00,22.58,22.63,22.53,22.62,34443.0,18.7999,18.8415,18.7583,18.8332,34443.0
2016-08-26 12:10:00,22.62,22.63,22.56,22.6,23821.0,18.8332,18.8415,18.7832,18.8165,23821.0
2016-08-26 12:15:00,22.6,22.68,22.58,22.66,12684.0,18.8165,18.8831,18.7999,18.8665,12684.0
2016-08-26 12:20:00,22.67,22.72,22.65,22.7,12014.0,18.8748,18.9164,18.8582,18.8998,12014.0
2016-08-26 12:25:00,22.71,22.72,22.67,22.69,9648.0,18.9081,18.9164,18.8748,18.8915,9648.0
2016-08-26 12:30:00,22.68,22.68,22.62,22.64,10095.0,18.8831,18.8831,18.8332,18.8498,10095.0
2016-08-26 12:35:00,22.65,22.66,22.58,22.62,17184.0,18.8582,18.8665,18.7999,18.8332,17184.0
2016-08-26 12:40:00,22.62,22.66,22.6,22.65,15250.0,18.8332,18.8665,18.8165,18.8582,15250.0
2016-08-26 12:45:00,22.64,22.66,22.61,22.66,9199.0,18.8498,18.8665,18.8249,18.8665,9199.0
2016-08-26 12:50:00,22.66,22.67,22.64,22.65,6703.0,18.8665,18.8748,18.8498,18.8582,6703.0
2016-08-26 12:55:00,22.65,22.7,22.65,22.68,21500.0,18.8582,18.8998,18.8582,18.8831,21500.0
2016-08-26 13:00:00,22.68,22.71,22.66,22.67,10174.0,18.8831,18.9081,18.8665,18.8748,10174.0
2016-08-26 13:05:00,22.66,22.67,22.63,22.64,4910.0,18.8665,18.8748,18.8415,18.8498,4910.0
2016-08-26 13:10:00,22.63,22.64,22.61,22.62,18684.0,18.8415,18.8498,18.8249,18.8332,18684.0
2016-08-26 13:15:00,22.62,22.62,22.59,22.6,16746.0,18.8332,18.8332,18.8082,18.8165,16746.0
2016-08-26 13:20:00,22.59,22.59,22.49,22.5,23450.0,18.8082,18.8082,18.725,18.7333,23450.0
2016-08-26 13:25:00,22.49,22.56,22.48,22.54,32698.0,18.725,18.7832,18.7166,18.7666,32698.0
2016-08-26 13:30:00,22.53,22.72,22.52,22.69,73994.0,18.7583,18.9164,18.7499,18.8915,73994.0
2016-08-26 13:35:00,22.69,22.76,22.63,22.63,37282.0,18.8915,18.9497,18.8415,18.8415,37282.0
2016-08-26 13:40:00,22.62,22.67,22.59,22.67,24075.0,18.8332,18.8748,18.8082,18.8748,24075.0
2016-08-26 13:45:00,22.67,22.75,22.67,22.74,34039.0,18.8748,18.9414,18.8748,18.9331,34039.0
2016-08-26 13:50:00,22.72,22.76,22.7,22.72,44996.0,18.9164,18.9497,18.8998,18.9164,44996.0
2016-08-26 13:55:00,22.73,22.75,22.58,22.71,103428.0,18.9248,18.9414,18.7999,18.9081,103428.0
2016-08-26 14:00:00,22.7,22.72,22.62,22.62,33895.0,18.8998,18.9164,18.8332,18.8332,33895.0
2016-08-26 14:05:00,22.6,22.6,22.55,22.58,23831.0,18.8165,18.8165,18.7749,18.7999,23831.0
2016-08-26 14:10:00,22.57,22.61,22.54,22.56,18578.0,18.7916,18.8249,18.7666,18.7832,18578.0
2016-08-26 14:15:00,22.56,22.6,22.54,22.58,18927.0,18.7832,18.8165,18.7666,18.7999,18927.0
2016-08-26 14:20:00,22.57,22.58,22.48,22.53,47548.0,18.7916,18.7999,18.7166,18.7583,47548.0
2016-08-26 14:25:00,22.52,22.56,22.45,22.52,82247.0,18.7499,18.7832,18.6916,18.7499,82247.0
2016-08-26 14:30:00,22.51,22.52,22.45,22.48,21934.0,18.7416,18.7499,18.6916,18.7166,21934.0
2016-08-26 14:35:00,22.49,22.51,22.46,22.51,29287.0,18.725,18.7416,18.7,18.7416,29287.0
2016-08-26 14:40:00,22.5,22.5,22.46,22.48,16448.0,18.7333,18.7333,18.7,18.7166,16448.0
2016-08-26 14:45:00,22.48,22.5,22.46,22.46,15309.0,18.7166,18.7333,18.7,18.7,15309.0
2016-08-26 14:50:00,22.47,22.47,22.33,22.39,80601.0,18.7083,18.7083,18.5917,18.6417,80601.0
2016-08-26 14:55:00,22.39,22.41,22.38,22.39,13330.0,18.6417,18.6583,18.6334,18.6417,13330.0
2016-08-26 15:00:00,22.4,22.41,22.39,22.4,11700.0,18.65,18.6583,18.6417,18.65,11700.0
2016-08-26 15:05:00,22.39,22.4,22.3,22.31,59709.0,18.6417,18.65,18.5668,18.5751,59709.0
2016-08-26 15:10:00,22.32,22.41,22.32,22.4,37883.0,18.5834,18.6583,18.5834,18.65,37883.0
2016-08-26 15:15:00,22.41,22.45,22.37,22.42,26105.0,18.6583,18.6916,18.625,18.6667,26105.0
2016-08-26 15:20:00,22.42,22.43,22.39,22.42,15151.0,18.6667,18.675,18.6417,18.6667,15151.0
2016-08-26 15:25:00,22.41,22.47,22.4,22.46,13204.0,18.6583,18.7083,18.65,18.7,13204.0
2016-08-26 15:30:00,22.46,22.56,22.45,22.55,44389.0,18.7,18.7832,18.6916,18.7749,44389.0
2016-08-26 15:35:00,22.55,22.56,22.51,22.55,43966.0,18.7749,18.7832,18.7416,18.7749,43966.0
2016-08-26 15:40:00,22.56,22.6,22.55,22.57,30787.0,18.7832,18.8165,18.7749,18.7916,30787.0
2016-08-26 15:45:00,22.57,22.63,22.57,22.62,47656.0,18.7916,18.8415,18.7916,18.8332,47656.0
2016-08-26 15:50:00,22.61,22.64,22.58,22.59,71854.0,18.8249,18.8498,18.7999,18.8082,71854.0
2016-08-26 15:55:00,22.6,22.64,22.59,22.63,172872.0,18.8165,18.8498,18.8082,18.8415,172872.0
2016-08-29 09:30:00,22.62,22.73,22.6,22.61,26094.0,18.8332,18.9248,18.8165,18.8249,26094.0
2016-08-29 09:35:00,22.64,22.68,22.54,22.68,55588.0,18.8498,18.8831,18.7666,18.8831,55588.0
2016-08-29 09:40:00,22.68,22.96,22.68,22.92,70578.0,18.8831,19.1163,18.8831,19.083,70578.0
2016-08-29 09:45:00,22.9,23.12,22.9,23.09,77566.0,19.0663,19.2495,19.0663,19.2245,77566.0
2016-08-29 09:50:00,23.1,23.11,22.94,23.05,31381.0,19.2328,19.2412,19.0996,19.1912,31381.0
2016-08-29 09:55:00,23.07,23.1,22.99,23.08,63937.0,19.2079,19.2328,19.1412,19.2162,63937.0
2016-08-29 10:00:00,23.07,23.18,23.0,23.14,82205.0,19.2079,19.2994,19.1496,19.2661,82205.0
2016-08-29 10:05:00,23.15,23.26,23.15,23.23,86610.0,19.2745,19.366,19.2745,19.3411,86610.0
2016-08-29 10:10:00,23.21,23.26,23.16,23.2,49310.0,19.3244,19.366,19.2828,19.3161,49310.0
2016-08-29 10:15:00,23.18,23.21,23.07,23.12,26514.0,19.2994,19.3244,19.2079,19.2495,26514.0
2016-08-29 10:20:00,23.11,23.12,23.02,23.05,23917.0,19.2412,19.2495,19.1662,19.1912,23917.0
2016-08-29 10:25:00,23.06,23.15,23.03,23.1,139834.0,19.1995,19.2745,19.1745,19.2328,139834.0
2016-08-29 10:30:00,23.1,23.15,23.0,23.07,80889.0,19.2328,19.2745,19.1496,19.2079,80889.0
2016-08-29 10:35:00,23.07,23.14,23.03,23.07,90115.0,19.2079,19.2661,19.1745,19.2079,90115.0
2016-08-29 10:40:00,23.07,23.17,23.06,23.16,45138.0,19.2079,19.2911,19.1995,19.2828,45138.0
2016-08-29 10:45:00,23.15,23.18,23.09,23.15,69735.0,19.2745,19.2994,19.2245,19.2745,69735.0
2016-08-29 10:50:00,23.17,23.18,23.12,23.16,68447.0,19.2911,19.2994,19.2495,19.2828,68447.0
2016-08-29 10:55:00,23.16,23.19,23.13,23.14,57599.0,19.2828,19.3078,19.2578,19.2661,57599.0
2016-08-29 11:00:00,23.14,23.24,23.13,23.21,62248.0,19.2661,19.3494,19.2578,19.3244,62248.0
2016-08-29 11:05:00,23.21,23.29,23.17,23.19,113596.0,19.3244,19.391,19.2911,19.3078,113596.0
2016-08-29 11:10:00,23.18,23.22,23.14,23.16,43840.0,19.2994,19.3327,19.2661,19.2828,43840.0
2016-08-29 11:15:00,23.16,23.16,23.04,23.05,27244.0,19.2828,19.2828,19.1829,19.1912,27244.0
2016-08-29 11:20:00,23.05,23.13,23.01,23.03,38423.0,19.1912,19.2578,19.1579,19.1745,38423.0
2016-08-29 11:25:00,23.04,23.09,23.01,23.08,42843.0,19.1829,19.2245,19.1579,19.2162,42843.0
2016-08-29 11:30:00,23.08,23.13,23.06,23.12,34839.0,19.2162,19.2578,19.1995,19.2495,34839.0
2016-08-29 11:35:00,23.12,23.17,23.09,23.13,34168.0,19.2495,19.2911,19.2245,19.2578,34168.0
2016-08-29 11:40:00,23.12,23.23,23.11,23.19,29063.0,19.2495,19.3411,19.2412,19.3078,29063.0
2016-08-29 11:45:00,23.19,23.24,23.14,23.16,38458.0,19.3078,19.3494,19.2661,19.2828,38458.0
2016-08-29 11:50:00,23.17,23.17,23.1,23.13,22439.0,19.2911,19.2911,19.2328,19.2578,22439.0
2016-08-29 11:55:00,23.12,23.12,23.05,23.08,22200.0,19.2495,19.2495,19.1912,19.2162,22200.0
2016-08-29 12:00:00,23.08,23.12,23.05,23.1,15550.0,19.2162,19.2495,19.1912,19.2328,15550.0
2016-08-29 12:05:00,23.1,23.16,23.09,23.15,13677.0,19.2328,19.2828,19.2245,19.2745,13677.0
2016-08-29 12:10:00,23.15,23.18,23.09,23.09,17591.0,19.2745,19.2994,19.2245,19.2245,17591.0
2016-08-29 12:15:00,23.09,23.09,23.01,23.02,11597.0,19.2245,19.2245,19.1579,19.1662,11597.0
2016-08-29 12:20:00,23.02,23.05,23.0,23.05,13153.0,19.1662,19.1912,19.1496,19.1912,13153.0
2016-08-29 12:25:00,23.05,23.06,23.02,23.03,21901.0,19.1912,19.1995,19.1662,19.1745,21901.0
2016-08-29 12:30:00,23.03,23.03,22.96,22.97,44398.0,19.1745,19.1745,19.1163,19.1246,44398.0
2016-08-29 12:35:00,22.98,23.01,22.98,22.99,20462.0,19.1329,19.1579,19.1329,19.1412,20462.0
2016-08-29 12:40:00,22.99,22.99,22.95,22.97,37469.0,19.1412,19.1412,19.1079,19.1246,37469.0
2016-08-29 12:45:00,22.96,22.98,22.93,22.96,37783.0,19.1163,19.1329,19.0913,19.1163,37783.0
2016-08-29 12:50:00,22.96,23.02,22.96,23.01,42455.0,19.1163,19.1662,19.1163,19.1579,42455.0
2016-08-29 12:55:00,23.01,23.13,22.99,23.13,28808.0,19.1579,19.2578,19.1412,19.2578,28808.0
2016-08-29 13:00:00,23.13,23.14,23.07,23.09,17118.0,19.2578,19.2661,19.2079,19.2245,17118.0
2016-08-29 13:05:00,23.09,23.11,23.07,23.09,32210.0,19.2245,19.2412,19.2079,19.2245,32210.0
2016-08-29 13:10:00,23.08,23.08,23.04,23.07,27353.0,19.2162,19.2162,19.1829,19.2079,27353.0
2016-08-29 13:15:00,23.07,23.08,23.06,23.07,15253.0,19.2079,19.2162,19.1995,19.2079,15253.0
2016-08-29 13:20:00,23.07,23.08,22.97,22.97,48309.0,19.2079,19.2162,19.1246,19.1246,48309.0
2016-08-29 13:25:00,22.96,22.98,22.95,22.96,19378.0,19.1163,19.1329,19.1079,19.1163,19378.0
2016-08-29 13:30:00,22.97,22.98,22.96,22.96,28307.0,19.1246,19.1329,19.1163,19.1163,28307.0
2016-08-29 13:35:00,22.96,22.97,22.95,22.96,25890.0,19.1163,19.1246,19.1079,19.1163,25890.0
2016-08-29 13:40:00,22.96,22.97,22.94,22.94,38184.0,19.1163,19.1246,19.0996,19.0996,38184.0
2016-08-29 13:45:00,22.95,22.96,22.94,22.94,17293.0,19.1079,19.1163,19.0996,19.0996,17293.0
2016-08-29 13:50:00,22.95,22.95,22.88,22.88,30945.0,19.1079,19.1079,19.0497,19.0497,30945.0
2016-08-29 13:55:00,22.88,22.89,22.84,22.85,90677.0,19.0497,19.058,19.0164,19.0247,90677.0
2016-08-29 14:00:00,22.85,22.91,22.75,22.9,188230.0,19.0247,19.0746,18.9414,19.0663,188230.0
2016-08-29 14:05:00,22.91,22.91,22.85,22.88,48223.0,19.0746,19.0746,19.0247,19.0497,48223.0
2016-08-29 14:10:00,22.88,22.93,22.87,22.91,35294.0,19.0497,19.0913,19.0413,19.0746,35294.0
2016-08-29 14:15:00,22.91,22.91,22.83,22.83,39264.0,19.0746,19.0746,19.008,19.008,39264.0
2016-08-29 14:20:00,22.84,22.86,22.75,22.75,60802.0,19.0164,19.033,18.9414,18.9414,60802.0
2016-08-29 14:25:00,22.75,22.81,22.72,22.74,37110.0,18.9414,18.9914,18.9164,18.9331,37110.0
2016-08-29 14:30:00,22.75,22.78,22.72,22.76,53702.0,18.9414,18.9664,18.9164,18.9497,53702.0
2016-08-29 14:35:00,22.76,22.82,22.75,22.8,24714.0,18.9497,18.9997,18.9414,18.9831,24714.0
2016-08-29 14:40:00,22.81,22.81,22.71,22.71,69281.0,18.9914,18.9914,18.9081,18.9081,69281.0
2016-08-29 14:45:00,22.71,22.74,22.69,22.73,33779.0,18.9081,18.9331,18.8915,18.9248,33779.0
2016-08-29 14:50:00,22.74,22.75,22.64,22.65,45441.0,18.9331,18.9414,18.8498,18.8582,45441.0
2016-08-29 14:55:00,22.64,22.69,22.63,22.67,26429.0,18.8498,18.8915,18.8415,18.8748,26429.0
2016-08-29 15:00:00,22.67,22.67,22.57,22.59,87391.0,18.8748,18.8748,18.7916,18.8082,87391.0
2016-08-29 15:05:00,22.59,22.61,22.57,22.6,47508.0,18.8082,18.8249,18.7916,18.8165,47508.0
2016-08-29 15:10:00,22.6,22.75,22.59,22.71,76352.0,18.8165,18.9414,18.8082,18.9081,76352.0
2016-08-29 15:15:00,22.71,22.72,22.64,22.65,31932.0,18.9081,18.9164,18.8498,18.8582,31932.0
2016-08-29 15:20:00,22.64,22.66,22.59,22.61,107395.0,18.8498,18.8665,18.8082,18.8249,107395.0
2016-08-29 15:25:00,22.61,22.65,22.59,22.63,122042.0,18.8249,18.8582,18.8082,18.8415,122042.0
2016-08-29 15:30:00,22.64,22.73,22.63,22.72,77095.0,18.8498,18.9248,18.8415,18.9164,77095.0
2016-08-29 15:35:00,22.72,22.79,22.7,22.79,89456.0,18.9164,18.9747,18.8998,18.9747,89456.0
2016-08-29 15:40:00,22.79,22.84,22.76,22.84,107348.0,18.9747,19.0164,18.9497,19.0164,107348.0
2016-08-29 15:45:00,22.84,22.86,22.77,22.84,207443.0,19.0164,19.033,18.9581,19.0164,207443.0
2016-08-29 15:50:00,22.85,22.95,22.84,22.95,184955.0,19.0247,19.1079,19.0164,19.1079,184955.0
2016-08-29 15:55:00,22.95,23.0,22.91,22.95,432119.0,19.1079,19.1496,19.0746,19.1079,432119.0
2016-08-30 09:30:00,19.5,19.51,18.94,19.06,1094720.0,16.2355,16.2438,15.7693,15.8692,1094720.0
2016-08-30 09:35:00,19.06,19.14,18.83,19.03,1075183.0,15.8692,15.9358,15.6777,15.8442,1075183.0
2016-08-30 09:40:00,19.02,19.13,18.97,19.05,674937.0,15.8359,15.9274,15.7942,15.8608,674937.0
2016-08-30 09:45:00,19.06,19.06,18.55,18.55,1163922.0,15.8692,15.8692,15.4445,15.4445,1163922.0
2016-08-30 09:50:00,18.55,18.63,18.38,18.44,1075810.0,15.4445,15.5112,15.303,15.353,1075810.0
2016-08-30 09:55:00,18.44,18.6,18.37,18.54,541296.0,15.353,15.4862,15.2947,15.4362,541296.0
2016-08-30 10:00:00,18.54,18.56,18.23,18.27,896571.0,15.4362,15.4529,15.1781,15.2114,896571.0
2016-08-30 10:05:00,18.27,18.35,18.13,18.16,858085.0,15.2114,15.278,15.0949,15.1198,858085.0
2016-08-30 10:10:00,18.15,18.33,18.15,18.28,410821.0,15.1115,15.2614,15.1115,15.2197,410821.0
2016-08-30 10:15:00,18.28,18.3,18.12,18.21,504475.0,15.2197,15.2364,15.0865,15.1615,504475.0
2016-08-30 10:20:00,18.21,18.38,18.17,18.35,439646.0,15.1615,15.303,15.1282,15.278,439646.0
2016-08-30 10:25:00,18.36,18.54,18.31,18.44,620547.0,15.2864,15.4362,15.2447,15.353,620547.0
2016-08-30 10:30:00,18.44,18.54,18.33,18.52,420143.0,15.353,15.4362,15.2614,15.4196,420143.0
2016-08-30 10:35:00,18.53,18.6,18.5,18.51,396979.0,15.4279,15.4862,15.4029,15.4112,396979.0
2016-08-30 10:40:00,18.51,18.69,18.5,18.61,540744.0,15.4112,15.5611,15.4029,15.4945,540744.0
2016-08-30 10:45:00,18.61,18.83,18.56,18.83,397148.0,15.4945,15.6777,15.4529,15.6777,397148.0
2016-08-30 10:50:00,18.82,18.83,18.7,18.7,367262.0,15.6693,15.6777,15.5694,15.5694,367262.0
2016-08-30 10:55:00,18.7,18.71,18.53,18.64,553462.0,15.5694,15.5778,15.4279,15.5195,553462.0
2016-08-30 11:00:00,18.64,18.64,18.35,18.36,338998.0,15.5195,15.5195,15.278,15.2864,338998.0
2016-08-30 11:05:00,18.36,18.41,18.25,18.33,301520.0,15.2864,15.328,15.1948,15.2614,301520.0
2016-08-30 11:10:00,18.33,18.4,18.28,18.29,166827.0,15.2614,15.3197,15.2197,15.2281,166827.0
2016-08-30 11:15:00,18.29,18.36,18.25,18.29,179037.0,15.2281,15.2864,15.1948,15.2281,179037.0
2016-08-30 11:20:00,18.29,18.39,18.28,18.39,93171.0,15.2281,15.3113,15.2197,15.3113,93171.0
2016-08-30 11:25:00,18.38,18.44,18.3,18.3,143295.0,15.303,15.353,15.2364,15.2364,143295.0
2016-08-30 11:30:00,18.3,18.33,18.21,18.25,218062.0,15.2364,15.2614,15.1615,15.1948,218062.0
2016-08-30 11:35:00,18.26,18.31,18.2,18.27,218835.0,15.2031,15.2447,15.1531,15.2114,218835.0
2016-08-30 11:40:00,18.27,18.3,18.2,18.23,133702.0,15.2114,15.2364,15.1531,15.1781,133702.0
2016-08-30 11:45:00,18.25,18.28,18.2,18.26,130290.0,15.1948,15.2197,15.1531,15.2031,130290.0
2016-08-30 11:50:00,18.25,18.39,18.21,18.37,99018.0,15.1948,15.3113,15.1615,15.2947,99018.0
2016-08-30 11:55:00,18.38,18.39,18.23,18.25,197688.0,15.303,15.3113,15.1781,15.1948,197688.0
2016-08-30 12:00:00,18.25,18.29,18.22,18.22,157690.0,15.1948,15.2281,15.1698,15.1698,157690.0
2016-08-30 12:05:00,18.23,18.23,18.18,18.21,194669.0,15.1781,15.1781,15.1365,15.1615,194669.0
2016-08-30 12:10:00,18.21,18.23,18.19,18.21,120730.0,15.1615,15.1781,15.1448,15.1615,120730.0
2016-08-30 12:15:00,18.2,18.27,18.17,18.26,134810.0,15.1531,15.2114,15.1282,15.2031,134810.0
2016-08-30 12:20:00,18.25,18.26,18.19,18.21,61138.0,15.1948,15.2031,15.1448,15.1615,61138.0
2016-08-30 12:25:00,18.2,18.24,18.17,18.23,103614.0,15.1531,15.1864,15.1282,15.1781,103614.0
2016-08-30 12:30:00,18.23,18.24,18.15,18.2,179304.0,15.1781,15.1864,15.1115,15.1531,179304.0
2016-08-30 12:35:00,18.19,18.31,18.18,18.3,167757.0,15.1448,15.2447,15.1365,15.2364,167757.0
2016-08-30 12:40:00,18.3,18.32,18.2,18.2,149906.0,15.2364,15.253,15.1531,15.1531,149906.0
2016-08-30 12:45:00,18.21,18.27,18.2,18.23,72805.0,15.1615,15.2114,15.1531,15.1781,72805.0
2016-08-30 12:50:00,18.23,18.24,18.18,18.19,66409.0,15.1781,15.1864,15.1365,15.1448,66409.0
2016-08-30 12:55:00,18.19,18.24,18.18,18.19,47893.0,15.1448,15.1864,15.1365,15.1448,47893.0
2016-08-30 13:00:00,18.19,18.19,18.17,18.17,88871.0,15.1448,15.1448,15.1282,15.1282,88871.0
2016-08-30 13:05:00,18.17,18.19,18.12,18.14,207390.0,15.1282,15.1448,15.0865,15.1032,207390.0
2016-08-30 13:10:00,18.14,18.17,18.12,18.15,96921.0,15.1032,15.1282,15.0865,15.1115,96921.0
2016-08-30 13:15:00,18.15,18.17,18.12,18.13,67142.0,15.1115,15.1282,15.0865,15.0949,67142.0
2016-08-30 13:20:00,18.12,18.13,18.06,18.08,295677.0,15.0865,15.0949,15.0366,15.0532,295677.0
2016-08-30 13:25:00,18.07,18.13,18.07,18.11,130843.0,15.0449,15.0949,15.0449,15.0782,130843.0
2016-08-30 13:30:00,18.11,18.11,18.06,18.09,140933.0,15.0782,15.0782,15.0366,15.0616,140933.0
2016-08-30 13:35:00,18.09,18.15,18.07,18.15,127873.0,15.0616,15.1115,15.0449,15.1115,127873.0
2016-08-30 13:40:00,18.14,18.24,18.14,18.16,146265.0,15.1032,15.1864,15.1032,15.1198,146265.0
2016-08-30 13:45:00,18.16,18.17,18.1,18.13,106660.0,15.1198,15.1282,15.0699,15.0949,106660.0
2016-08-30 13:50:00,18.12,18.15,18.11,18.11,47792.0,15.0865,15.1115,15.0782,15.0782,47792.0
2016-08-30 13:55:00,18.11,18.12,18.11,18.12,35911.0,15.0782,15.0865,15.0782,15.0865,35911.0
2016-08-30 14:00:00,18.12,18.15,18.08,18.09,124396.0,15.0865,15.1115,15.0532,15.0616,124396.0
2016-08-30 14:05:00,18.1,18.23,18.09,18.21,152035.0,15.0699,15.1781,15.0616,15.1615,152035.0
2016-08-30 14:10:00,18.21,18.34,18.15,18.34,260133.0,15.1615,15.2697,15.1115,15.2697,260133.0
2016-08-30 14:15:00,18.31,18.39,18.14,18.15,268377.0,15.2447,15.3113,15.1032,15.1115,268377.0
2016-08-30 14:20:00,18.15,18.24,18.13,18.19,161362.0,15.1115,15.1864,15.0949,15.1448,161362.0
2016-08-30 14:25:00,18.2,18.28,18.18,18.22,96251.0,15.1531,15.2197,15.1365,15.1698,96251.0
2016-08-30 14:30:00,18.22,18.23,18.17,18.19,109298.0,15.1698,15.1781,15.1282,15.1448,109298.0
2016-08-30 14:35:00,18.19,18.21,18.14,18.2,96358.0,15.1448,15.1615,15.1032,15.1531,96358.0
2016-08-30 14:40:00,18.2,18.21,18.17,18.18,34948.0,15.1531,15.1615,15.1282,15.1365,34948.0
2016-08-30 14:45:00,18.18,18.2,18.14,18.19,114352.0,15.1365,15.1531,15.1032,15.1448,114352.0
2016-08-30 14:50:00,18.19,18.19,18.13,18.16,124498.0,15.1448,15.1448,15.0949,15.1198,124498.0
2016-08-30 14:55:00,18.16,18.25,18.15,18.21,122877.0,15.1198,15.1948,15.1115,15.1615,122877.0
2016-08-30 15:00:00,18.2,18.21,18.17,18.17,56886.0,15.1531,15.1615,15.1282,15.1282,56886.0
2016-08-30 15:05:00,18.17,18.21,18.17,18.17,102719.0,15.1282,15.1615,15.1282,15.1282,102719.0
2016-08-30 15:10:00,18.18,18.2,18.14,18.2,119895.0,15.1365,15.1531,15.1032,15.1531,119895.0
2016-08-30 15:15:00,18.19,18.27,18.17,18.24,183129.0,15.1448,15.2114,15.1282,15.1864,183129.0
2016-08-30 15:20:00,18.23,18.24,18.21,18.22,87312.0,15.1781,15.1864,15.1615,15.1698,87312.0
2016-08-30 15:25:00,18.22,18.27,18.21,18.23,107047.0,15.1698,15.2114,15.1615,15.1781,107047.0
2016-08-30 15:30:00,18.23,18.28,18.22,18.25,147405.0,15.1781,15.2197,15.1698,15.1948,147405.0
2016-08-30 15:35:00,18.25,18.28,18.22,18.25,283090.0,15.1948,15.2197,15.1698,15.1948,283090.0
2016-08-30 15:40:00,18.26,18.31,18.25,18.29,243257.0,15.2031,15.2447,15.1948,15.2281,243257.0
2016-08-30 15:45:00,18.29,18.31,18.26,18.28,317913.0,15.2281,15.2447,15.2031,15.2197,317913.0
2016-08-30 15:50:00,18.28,18.29,18.24,18.26,361463.0,15.2197,15.2281,15.1864,15.2031,361463.0
2016-08-30 15:55:00,18.26,18.3,18.25,18.29,568653.0,15.2031,15.2364,15.1948,15.2281,568653.0
2016-08-31 09:30:00,18.11,18.23,18.06,18.18,299109.0,15.2482,15.3492,15.2061,15.3071,299109.0
2016-08-31 09:35:00,18.17,18.25,18.0,18.08,285532.0,15.2987,15.3661,15.1556,15.2229,285532.0
2016-08-31 09:40:00,18.09,18.11,18.02,18.1,116437.0,15.2314,15.2482,15.1724,15.2398,116437.0
2016-08-31 09:45:00,18.1,18.19,18.09,18.18,164859.0,15.2398,15.3156,15.2314,15.3071,164859.0
2016-08-31 09:50:00,18.19,18.2,18.1,18.12,128795.0,15.3156,15.324,15.2398,15.2566,128795.0
2016-08-31 09:55:00,18.12,18.18,18.1,18.13,88895.0,15.2566,15.3071,15.2398,15.265,88895.0
2016-08-31 10:00:00,18.13,18.24,18.11,18.23,145679.0,15.265,15.3577,15.2482,15.3492,145679.0
2016-08-31 10:05:00,18.22,18.3,18.18,18.27,144792.0,15.3408,15.4082,15.3071,15.3829,144792.0
2016-08-31 10:10:00,18.27,18.28,18.14,18.15,133980.0,15.3829,15.3913,15.2735,15.2819,133980.0
2016-08-31 10:15:00,18.15,18.16,18.11,18.13,117539.0,15.2819,15.2903,15.2482,15.265,117539.0
2016-08-31 10:20:00,18.13,18.14,18.11,18.13,134010.0,15.265,15.2735,15.2482,15.265,134010.0
2016-08-31 10:25:00,18.13,18.13,18.03,18.04,99865.0,15.265,15.265,15.1808,15.1893,99865.0
2016-08-31 10:30:00,18.04,18.04,17.87,17.93,270258.0,15.1893,15.1893,15.0461,15.0966,270258.0
2016-08-31 10:35:00,17.92,17.98,17.88,17.91,143766.0,15.0882,15.1387,15.0545,15.0798,143766.0
2016-08-31 10:40:00,17.92,17.93,17.89,17.89,68223.0,15.0882,15.0966,15.063,15.063,68223.0
2016-08-31 10:45:00,17.89,17.9,17.81,17.82,128042.0,15.063,15.0714,14.9956,15.004,128042.0
2016-08-31 10:50:00,17.83,17.88,17.83,17.83,31565.0,15.0124,15.0545,15.0124,15.0124,31565.0
2016-08-31 10:55:00,17.83,17.84,17.81,17.82,55452.0,15.0124,15.0209,14.9956,15.004,55452.0
2016-08-31 11:00:00,17.81,17.82,17.81,17.82,36507.0,14.9956,15.004,14.9956,15.004,36507.0
2016-08-31 11:05:00,17.82,17.82,17.81,17.82,46974.0,15.004,15.004,14.9956,15.004,46974.0
2016-08-31 11:10:00,17.82,17.89,17.8,17.87,349323.0,15.004,15.063,14.9872,15.0461,349323.0
2016-08-31 11:15:00,17.88,17.89,17.8,17.83,105332.0,15.0545,15.063,14.9872,15.0124,105332.0
2016-08-31 11:20:00,17.82,17.83,17.76,17.8,180047.0,15.004,15.0124,14.9535,14.9872,180047.0
2016-08-31 11:25:00,17.81,17.82,17.77,17.8,70487.0,14.9956,15.004,14.9619,14.9872,70487.0
2016-08-31 11:30:00,17.8,17.81,17.75,17.75,37556.0,14.9872,14.9956,14.9451,14.9451,37556.0
2016-08-31 11:35:00,17.76,17.76,17.71,17.72,92882.0,14.9535,14.9535,14.9114,14.9198,92882.0
2016-08-31 11:40:00,17.72,17.73,17.68,17.71,102392.0,14.9198,14.9282,14.8861,14.9114,102392.0
2016-08-31 11:45:00,17.71,17.72,17.63,17.65,87914.0,14.9114,14.9198,14.844,14.8609,87914.0
2016-08-31 11:50:00,17.66,17.69,17.64,17.67,43432.0,14.8693,14.8946,14.8525,14.8777,43432.0
2016-08-31 11:55:00,17.66,17.75,17.66,17.72,90771.0,14.8693,14.9451,14.8693,14.9198,90771.0
2016-08-31 12:00:00,17.71,17.72,17.65,17.66,22132.0,14.9114,14.9198,14.8609,14.8693,22132.0
2016-08-31 12:05:00,17.66,17.75,17.65,17.72,86790.0,14.8693,14.9451,14.8609,14.9198,86790.0
2016-08-31 12:10:00,17.72,17.81,17.72,17.79,44009.0,14.9198,14.9956,14.9198,14.9788,44009.0
2016-08-31 12:15:00,17.78,17.79,17.72,17.73,42526.0,14.9703,14.9788,14.9198,14.9282,42526.0
2016-08-31 12:20:00,17.73,17.77,17.7,17.76,94599.0,14.9282,14.9619,14.903,14.9535,94599.0
2016-08-31 12:25:00,17.76,17.82,17.75,17.8,44721.0,14.9535,15.004,14.9451,14.9872,44721.0
2016-08-31 12:30:00,17.8,17.83,17.75,17.82,55967.0,14.9872,15.0124,14.9451,15.004,55967.0
2016-08-31 12:35:00,17.82,17.88,17.82,17.86,43369.0,15.004,15.0545,15.004,15.0377,43369.0
2016-08-31 12:40:00,17.87,17.9,17.86,17.88,33897.0,15.0461,15.0714,15.0377,15.0545,33897.0
2016-08-31 12:45:00,17.87,17.9,17.85,17.86,65497.0,15.0461,15.0714,15.0293,15.0377,65497.0
2016-08-31 12:50:00,17.87,17.88,17.82,17.85,60216.0,15.0461,15.0545,15.004,15.0293,60216.0
2016-08-31 12:55:00,17.86,17.86,17.81,17.82,28757.0,15.0377,15.0377,14.9956,15.004,28757.0
2016-08-31 13:00:00,17.82,17.83,17.78,17.83,145898.0,15.004,15.0124,14.9703,15.0124,145898.0
2016-08-31 13:05:00,17.83,17.83,17.79,17.8,38018.0,15.0124,15.0124,14.9788,14.9872,38018.0
2016-08-31 13:10:00,17.79,17.8,17.75,17.75,38255.0,14.9788,14.9872,14.9451,14.9451,38255.0
2016-08-31 13:15:00,17.75,17.76,17.72,17.73,70168.0,14.9451,14.9535,14.9198,14.9282,70168.0
2016-08-31 13:20:00,17.74,17.74,17.69,17.72,58173.0,14.9367,14.9367,14.8946,14.9198,58173.0
2016-08-31 13:25:00,17.72,17.79,17.71,17.78,52980.0,14.9198,14.9788,14.9114,14.9703,52980.0
2016-08-31 13:30:00,17.78,17.78,17.71,17.73,60947.0,14.9703,14.9703,14.9114,14.9282,60947.0
2016-08-31 13:35:00,17.73,17.73,17.69,17.69,16729.0,14.9282,14.9282,14.8946,14.8946,16729.0
2016-08-31 13:40:00,17.7,17.77,17.68,17.75,78357.0,14.903,14.9619,14.8861,14.9451,78357.0
2016-08-31 13:45:00,17.74,17.77,17.73,17.73,15505.0,14.9367,14.9619,14.9282,14.9282,15505.0
2016-08-31 13:50:00,17.74,17.74,17.72,17.72,12663.0,14.9367,14.9367,14.9198,14.9198,12663.0
2016-08-31 13:55:00,17.73,17.77,17.72,17.77,40905.0,14.9282,14.9619,14.9198,14.9619,40905.0
2016-08-31 14:00:00,17.77,17.77,17.76,17.76,10906.0,14.9619,14.9619,14.9535,14.9535,10906.0
2016-08-31 14:05:00,17.77,17.87,17.76,17.81,97654.0,14.9619,15.0461,14.9535,14.9956,97654.0
2016-08-31 14:10:00,17.82,17.87,17.81,17.83,52698.0,15.004,15.0461,14.9956,15.0124,52698.0
2016-08-31 14:15:00,17.83,17.85,17.81,17.81,25329.0,15.0124,15.0293,14.9956,14.9956,25329.0
2016-08-31 14:20:00,17.82,17.85,17.81,17.82,33238.0,15.004,15.0293,14.9956,15.004,33238.0
2016-08-31 14:25:00,17.83,17.84,17.82,17.82,18623.0,15.0124,15.0209,15.004,15.004,18623.0
2016-08-31 14:30:00,17.83,17.83,17.78,17.78,31194.0,15.0124,15.0124,14.9703,14.9703,31194.0
2016-08-31 14:35:00,17.79,17.8,17.77,17.8,42023.0,14.9788,14.9872,14.9619,14.9872,42023.0
2016-08-31 14:40:00,17.8,17.8,17.77,17.78,21873.0,14.9872,14.9872,14.9619,14.9703,21873.0
2016-08-31 14:45:00,17.77,17.78,17.73,17.73,48693.0,14.9619,14.9703,14.9282,14.9282,48693.0
2016-08-31 14:50:00,17.73,17.78,17.7,17.74,65586.0,14.9282,14.9703,14.903,14.9367,65586.0
2016-08-31 14:55:00,17.73,17.77,17.73,17.75,32586.0,14.9282,14.9619,14.9282,14.9451,32586.0
2016-08-31 15:00:00,17.75,17.75,17.72,17.74,49413.0,14.9451,14.9451,14.9198,14.9367,49413.0
2016-08-31 15:05:00,17.74,17.78,17.73,17.76,67362.0,14.9367,14.9703,14.9282,14.9535,67362.0
2016-08-31 15:10:00,17.76,17.77,17.74,17.75,20830.0,14.9535,14.9619,14.9367,14.9451,20830.0
2016-08-31 15:15:00,17.74,17.77,17.74,17.75,36232.0,14.9367,14.9619,14.9367,14.9451,36232.0
2016-08-31 15:20:00,17.75,17.76,17.74,17.75,44086.0,14.9451,14.9535,14.9367,14.9451,44086.0
2016-08-31 15:25:00,17.75,17.79,17.74,17.78,109122.0,14.9451,14.9788,14.9367,14.9703,109122.0
2016-08-31 15:30:00,17.78,17.8,17.76,17.76,32007.0,14.9703,14.9872,14.9535,14.9535,32007.0
2016-08-31 15:35:00,17.77,17.8,17.76,17.8,82915.0,14.9619,14.9872,14.9535,14.9872,82915.0
2016-08-31 15:40:00,17.8,17.8,17.78,17.78,81022.0,14.9872,14.9872,14.9703,14.9703,81022.0
2016-08-31 15:45:00,17.79,17.79,17.73,17.73,212658.0,14.9788,14.9788,14.9282,14.9282,212658.0
2016-08-31 15:50:00,17.73,17.79,17.73,17.75,172943.0,14.9282,14.9788,14.9282,14.9451,172943.0
2016-08-31 15:55:00,17.75,17.76,17.73,17.73,326646.0,14.9451,14.9535,14.9282,14.9282,326646.0
2016-09-01 09:30:00,17.66,17.74,17.54,17.61,100552.0,14.8693,14.9367,14.7683,14.8272,100552.0
2016-09-01 09:35:00,17.58,17.74,17.58,17.65,52171.0,14.8019,14.9367,14.8019,14.8609,52171.0
2016-09-01 09:40:00,17.65,17.69,17.56,17.58,57677.0,14.8609,14.8946,14.7851,14.8019,57677.0
2016-09-01 09:45:00,17.59,17.61,17.5,17.57,47371.0,14.8104,14.8272,14.7346,14.7935,47371.0
2016-09-01 09:50:00,17.57,17.6,17.46,17.48,74157.0,14.7935,14.8188,14.7009,14.7178,74157.0
2016-09-01 09:55:00,17.49,17.55,17.49,17.52,43589.0,14.7262,14.7767,14.7262,14.7514,43589.0
2016-09-01 10:00:00,17.51,17.6,17.47,17.59,75930.0,14.743,14.8188,14.7093,14.8104,75930.0
2016-09-01 10:05:00,17.6,17.68,17.59,17.67,54767.0,14.8188,14.8861,14.8104,14.8777,54767.0
2016-09-01 10:10:00,17.67,17.68,17.63,17.66,51811.0,14.8777,14.8861,14.844,14.8693,51811.0
2016-09-01 10:15:00,17.66,17.66,17.51,17.51,42307.0,14.8693,14.8693,14.743,14.743,42307.0
2016-09-01 10:20:00,17.52,17.57,17.46,17.55,64148.0,14.7514,14.7935,14.7009,14.7767,64148.0
2016-09-01 10:25:00,17.55,17.55,17.43,17.44,47027.0,14.7767,14.7767,14.6757,14.6841,47027.0
2016-09-01 10:30:00,17.44,17.51,17.43,17.51,58664.0,14.6841,14.743,14.6757,14.743,58664.0
2016-09-01 10:35:00,17.51,17.51,17.45,17.45,21925.0,14.743,14.743,14.6925,14.6925,21925.0
2016-09-01 10:40:00,17.45,17.53,17.44,17.5,37969.0,14.6925,14.7599,14.6841,14.7346,37969.0
2016-09-01 10:45:00,17.5,17.5,17.45,17.48,33275.0,14.7346,14.7346,14.6925,14.7178,33275.0
2016-09-01 10:50:00,17.48,17.52,17.47,17.52,28153.0,14.7178,14.7514,14.7093,14.7514,28153.0
2016-09-01 10:55:00,17.52,17.53,17.5,17.5,23287.0,14.7514,14.7599,14.7346,14.7346,23287.0
2016-09-01 11:00:00,17.5,17.5,17.43,17.46,56486.0,14.7346,14.7346,14.6757,14.7009,56486.0
2016-09-01 11:05:00,17.45,17.5,17.44,17.46,19264.0,14.6925,14.7346,14.6841,14.7009,19264.0
2016-09-01 11:10:00,17.46,17.52,17.46,17.49,61324.0,14.7009,14.7514,14.7009,14.7262,61324.0
2016-09-01 11:15:00,17.49,17.54,17.49,17.49,27560.0,14.7262,14.7683,14.7262,14.7262,27560.0
2016-09-01 11:20:00,17.49,17.52,17.46,17.52,50701.0,14.7262,14.7514,14.7009,14.7514,50701.0
2016-09-01 11:25:00,17.52,17.55,17.51,17.53,31694.0,14.7514,14.7767,14.743,14.7599,31694.0
2016-09-01 11:30:00,17.53,17.53,17.45,17.52,90193.0,14.7599,14.7599,14.6925,14.7514,90193.0
2016-09-01 11:35:00,17.52,17.54,17.49,17.5,20829.0,14.7514,14.7683,14.7262,14.7346,20829.0
2016-09-01 11:40:00,17.5,17.5,17.43,17.44,32795.0,14.7346,14.7346,14.6757,14.6841,32795.0
2016-09-01 11:45:00,17.43,17.47,17.42,17.43,30722.0,14.6757,14.7093,14.6672,14.6757,30722.0
2016-09-01 11:50:00,17.42,17.45,17.4,17.42,59984.0,14.6672,14.6925,14.6504,14.6672,59984.0
2016-09-01 11:55:00,17.41,17.44,17.4,17.43,22480.0,14.6588,14.6841,14.6504,14.6757,22480.0
2016-09-01 12:00:00,17.43,17.46,17.41,17.45,24629.0,14.6757,14.7009,14.6588,14.6925,24629.0
2016-09-01 12:05:00,17.46,17.46,17.42,17.43,26115.0,14.7009,14.7009,14.6672,14.6757,26115.0
2016-09-01 12:10:00,17.44,17.45,17.42,17.45,20293.0,14.6841,14.6925,14.6672,14.6925,20293.0
2016-09-01 12:15:00,17.45,17.47,17.44,17.45,18477.0,14.6925,14.7093,14.6841,14.6925,18477.0
2016-09-01 12:20:00,17.44,17.5,17.42,17.5,45797.0,14.6841,14.7346,14.6672,14.7346,45797.0
2016-09-01 12:25:00,17.51,17.54,17.49,17.54,32280.0,14.743,14.7683,14.7262,14.7683,32280.0
2016-09-01 12:30:00,17.54,17.58,17.51,17.55,37766.0,14.7683,14.8019,14.743,14.7767,37766.0
2016-09-01 12:35:00,17.55,17.56,17.49,17.5,22555.0,14.7767,14.7851,14.7262,14.7346,22555.0
2016-09-01 12:40:00,17.5,17.52,17.48,17.49,18800.0,14.7346,14.7514,14.7178,14.7262,18800.0
2016-09-01 12:45:00,17.5,17.52,17.49,17.5,18469.0,14.7346,14.7514,14.7262,14.7346,18469.0
2016-09-01 12:50:00,17.5,17.54,17.5,17.51,28606.0,14.7346,14.7683,14.7346,14.743,28606.0
2016-09-01 12:55:00,17.52,17.52,17.48,17.48,31571.0,14.7514,14.7514,14.7178,14.7178,31571.0
2016-09-01 13:00:00,17.49,17.52,17.47,17.47,35924.0,14.7262,14.7514,14.7093,14.7093,35924.0
2016-09-01 13:05:00,17.47,17.48,17.45,17.46,25188.0,14.7093,14.7178,14.6925,14.7009,25188.0
2016-09-01 13:10:00,17.47,17.47,17.42,17.45,40115.0,14.7093,14.7093,14.6672,14.6925,40115.0
2016-09-01 13:15:00,17.46,17.48,17.44,17.45,14969.0,14.7009,14.7178,14.6841,14.6925,14969.0
2016-09-01 13:20:00,17.44,17.46,17.43,17.44,33862.0,14.6841,14.7009,14.6757,14.6841,33862.0
2016-09-01 13:25:00,17.44,17.5,17.44,17.45,49057.0,14.6841,14.7346,14.6841,14.6925,49057.0
2016-09-01 13:30:00,17.46,17.47,17.43,17.43,23105.0,14.7009,14.7093,14.6757,14.6757,23105.0
2016-09-01 13:35:00,17.44,17.46,17.42,17.44,29472.0,14.6841,14.7009,14.6672,14.6841,29472.0
2016-09-01 13:40:00,17.44,17.44,17.41,17.41,22495.0,14.6841,14.6841,14.6588,14.6588,22495.0
2016-09-01 13:45:00,17.42,17.43,17.37,17.37,47567.0,14.6672,14.6757,14.6251,14.6251,47567.0
2016-09-01 13:50:00,17.37,17.39,17.37,17.38,31974.0,14.6251,14.642,14.6251,14.6336,31974.0
2016-09-01 13:55:00,17.38,17.39,17.37,17.38,16516.0,14.6336,14.642,14.6251,14.6336,16516.0
2016-09-01 14:00:00,17.38,17.38,17.33,17.35,33155.0,14.6336,14.6336,14.5915,14.6083,33155.0
2016-09-01 14:05:00,17.35,17.35,17.33,17.35,35859.0,14.6083,14.6083,14.5915,14.6083,35859.0
2016-09-01 14:10:00,17.35,17.36,17.32,17.36,21611.0,14.6083,14.6167,14.583,14.6167,21611.0
2016-09-01 14:15:00,17.37,17.37,17.34,17.35,23280.0,14.6251,14.6251,14.5999,14.6083,23280.0
2016-09-01 14:20:00,17.35,17.36,17.32,17.32,40326.0,14.6083,14.6167,14.583,14.583,40326.0
2016-09-01 14:25:00,17.32,17.36,17.32,17.35,27486.0,14.583,14.6167,14.583,14.6083,27486.0
2016-09-01 14:30:00,17.36,17.37,17.28,17.29,33190.0,14.6167,14.6251,14.5494,14.5578,33190.0
2016-09-01 14:35:00,17.3,17.32,17.28,17.28,17710.0,14.5662,14.583,14.5494,14.5494,17710.0
2016-09-01 14:40:00,17.29,17.29,17.27,17.28,30219.0,14.5578,14.5578,14.5409,14.5494,30219.0
2016-09-01 14:45:00,17.28,17.32,17.28,17.29,35458.0,14.5494,14.583,14.5494,14.5578,35458.0
2016-09-01 14:50:00,17.3,17.33,17.29,17.31,22754.0,14.5662,14.5915,14.5578,14.5746,22754.0
2016-09-01 14:55:00,17.31,17.31,17.27,17.3,22273.0,14.5746,14.5746,14.5409,14.5662,22273.0
2016-09-01 15:00:00,17.3,17.3,17.27,17.27,24843.0,14.5662,14.5662,14.5409,14.5409,24843.0
2016-09-01 15:05:00,17.27,17.28,17.24,17.24,50441.0,14.5409,14.5494,14.5157,14.5157,50441.0
2016-09-01 15:10:00,17.24,17.27,17.24,17.27,23732.0,14.5157,14.5409,14.5157,14.5409,23732.0
2016-09-01 15:15:00,17.27,17.27,17.25,17.25,15168.0,14.5409,14.5409,14.5241,14.5241,15168.0
2016-09-01 15:20:00,17.26,17.27,17.25,17.27,22971.0,14.5325,14.5409,14.5241,14.5409,22971.0
2016-09-01 15:25:00,17.26,17.27,17.24,17.26,34482.0,14.5325,14.5409,14.5157,14.5325,34482.0
2016-09-01 15:30:00,17.26,17.28,17.24,17.28,42077.0,14.5325,14.5494,14.5157,14.5494,42077.0
2016-09-01 15:35:00,17.28,17.29,17.24,17.24,53018.0,14.5494,14.5578,14.5157,14.5157,53018.0
2016-09-01 15:40:00,17.25,17.31,17.24,17.31,82381.0,14.5241,14.5746,14.5157,14.5746,82381.0
2016-09-01 15:45:00,17.31,17.32,17.29,17.3,122086.0,14.5746,14.583,14.5578,14.5662,122086.0
2016-09-01 15:50:00,17.3,17.32,17.29,17.3,92125.0,14.5662,14.583,14.5578,14.5662,92125.0
2016-09-01 15:55:00,17.29,17.33,17.29,17.32,252788.0,14.5578,14.5915,14.5578,14.583,252788.0
2016-09-02 09:30:00,17.32,17.41,17.12,17.15,104475.0,14.583,14.6588,14.4146,14.4399,104475.0
2016-09-02 09:35:00,17.16,17.19,16.95,17.14,158536.0,14.4483,14.4736,14.2715,14.4315,158536.0
2016-09-02 09:40:00,17.14,17.14,17.0,17.1,45394.0,14.4315,14.4315,14.3136,14.3978,45394.0
2016-09-02 09:45:00,17.1,17.16,17.1,17.16,65752.0,14.3978,14.4483,14.3978,14.4483,65752.0
2016-09-02 09:50:00,17.15,17.18,17.09,17.14,71267.0,14.4399,14.4652,14.3894,14.4315,71267.0
2016-09-02 09:55:00,17.15,17.2,17.14,17.18,23143.0,14.4399,14.482,14.4315,14.4652,23143.0
2016-09-02 10:00:00,17.18,17.24,17.16,17.18,52188.0,14.4652,14.5157,14.4483,14.4652,52188.0
2016-09-02 10:05:00,17.19,17.21,17.16,17.18,44826.0,14.4736,14.4904,14.4483,14.4652,44826.0
2016-09-02 10:10:00,17.19,17.22,17.09,17.09,64885.0,14.4736,14.4988,14.3894,14.3894,64885.0
2016-09-02 10:15:00,17.1,17.17,17.09,17.16,45430.0,14.3978,14.4567,14.3894,14.4483,45430.0
2016-09-02 10:20:00,17.16,17.21,17.15,17.19,42989.0,14.4483,14.4904,14.4399,14.4736,42989.0
2016-09-02 10:25:00,17.19,17.32,17.18,17.32,62624.0,14.4736,14.583,14.4652,14.583,62624.0
2016-09-02 10:30:00,17.32,17.39,17.3,17.39,70553.0,14.583,14.642,14.5662,14.642,70553.0
2016-09-02 10:35:00,17.4,17.49,17.29,17.29,87462.0,14.6504,14.7262,14.5578,14.5578,87462.0
2016-09-02 10:40:00,17.29,17.38,17.29,17.3,43894.0,14.5578,14.6336,14.5578,14.5662,43894.0
2016-09-02 10:45:00,17.3,17.35,17.3,17.3,20830.0,14.5662,14.6083,14.5662,14.5662,20830.0
2016-09-02 10:50:00,17.3,17.33,17.27,17.33,32724.0,14.5662,14.5915,14.5409,14.5915,32724.0
2016-09-02 10:55:00,17.33,17.34,17.22,17.23,27844.0,14.5915,14.5999,14.4988,14.5073,27844.0
2016-09-02 11:00:00,17.23,17.33,17.23,17.3,27157.0,14.5073,14.5915,14.5073,14.5662,27157.0
2016-09-02 11:05:00,17.29,17.3,17.24,17.24,26956.0,14.5578,14.5662,14.5157,14.5157,26956.0
2016-09-02 11:10:00,17.24,17.27,17.23,17.27,22683.0,14.5157,14.5409,14.5073,14.5409,22683.0
2016-09-02 11:15:00,17.26,17.27,17.22,17.23,23544.0,14.5325,14.5409,14.4988,14.5073,23544.0
2016-09-02 11:20:00,17.23,17.27,17.22,17.23,16291.0,14.5073,14.5409,14.4988,14.5073,16291.0
2016-09-02 11:25:00,17.23,17.26,17.21,17.22,22988.0,14.5073,14.5325,14.4904,14.4988,22988.0
2016-09-02 11:30:00,17.23,17.24,17.16,17.21,48943.0,14.5073,14.5157,14.4483,14.4904,48943.0
2016-09-02 11:35:00,17.21,17.23,17.19,17.19,26225.0,14.4904,14.5073,14.4736,14.4736,26225.0
2016-09-02 11:40:00,17.19,17.2,17.1,17.14,66510.0,14.4736,14.482,14.3978,14.4315,66510.0
2016-09-02 11:45:00,17.14,17.21,17.14,17.17,32050.0,14.4315,14.4904,14.4315,14.4567,32050.0
2016-09-02 11:50:00,17.17,17.18,17.12,17.17,25253.0,14.4567,14.4652,14.4146,14.4567,25253.0
2016-09-02 11:55:00,17.17,17.23,17.16,17.2,20750.0,14.4567,14.5073,14.4483,14.482,20750.0
2016-09-02 12:00:00,17.2,17.21,17.17,17.21,21920.0,14.482,14.4904,14.4567,14.4904,21920.0
2016-09-02 12:05:00,17.21,17.25,17.21,17.25,19588.0,14.4904,14.5241,14.4904,14.5241,19588.0
2016-09-02 12:10:00,17.25,17.29,17.24,17.28,31092.0,14.5241,14.5578,14.5157,14.5494,31092.0
2016-09-02 12:15:00,17.28,17.28,17.18,17.21,45681.0,14.5494,14.5494,14.4652,14.4904,45681.0
2016-09-02 12:20:00,17.2,17.25,17.18,17.21,19277.0,14.482,14.5241,14.4652,14.4904,19277.0
2016-09-02 12:25:00,17.2,17.21,17.18,17.19,15968.0,14.482,14.4904,14.4652,14.4736,15968.0
2016-09-02 12:30:00,17.18,17.2,17.16,17.19,39971.0,14.4652,14.482,14.4483,14.4736,39971.0
2016-09-02 12:35:00,17.19,17.21,17.16,17.18,14615.0,14.4736,14.4904,14.4483,14.4652,14615.0
2016-09-02 12:40:00,17.17,17.19,17.14,17.14,30075.0,14.4567,14.4736,14.4315,14.4315,30075.0
2016-09-02 12:45:00,17.15,17.17,17.15,17.15,14670.0,14.4399,14.4567,14.4399,14.4399,14670.0
2016-09-02 12:50:00,17.14,17.19,17.14,17.18,35014.0,14.4315,14.4736,14.4315,14.4652,35014.0
2016-09-02 12:55:00,17.18,17.2,17.15,17.15,14072.0,14.4652,14.482,14.4399,14.4399,14072.0
2016-09-02 13:00:00,17.16,17.17,17.15,17.17,10339.0,14.4483,14.4567,14.4399,14.4567,10339.0
2016-09-02 13:05:00,17.17,17.17,17.08,17.1,67886.0,14.4567,14.4567,14.381,14.3978,67886.0
2016-09-02 13:10:00,17.1,17.13,17.08,17.12,22150.0,14.3978,14.4231,14.381,14.4146,22150.0
2016-09-02 13:15:00,17.13,17.15,17.09,17.1,14094.0,14.4231,14.4399,14.3894,14.3978,14094.0
2016-09-02 13:20:00,17.1,17.12,17.08,17.11,20942.0,14.3978,14.4146,14.381,14.4062,20942.0
2016-09-02 13:25:00,17.12,17.13,17.11,17.12,11689.0,14.4146,14.4231,14.4062,14.4146,11689.0
2016-09-02 13:30:00,17.12,17.12,17.04,17.06,56150.0,14.4146,14.4146,14.3473,14.3641,56150.0
2016-09-02 13:35:00,17.05,17.07,17.0,17.02,52957.0,14.3557,14.3725,14.3136,14.3304,52957.0
2016-09-02 13:40:00,17.02,17.04,17.01,17.03,37583.0,14.3304,14.3473,14.322,14.3389,37583.0
2016-09-02 13:45:00,17.03,17.07,17.02,17.06,39731.0,14.3389,14.3725,14.3304,14.3641,39731.0
2016-09-02 13:50:00,17.05,17.06,17.04,17.05,25000.0,14.3557,14.3641,14.3473,14.3557,25000.0
2016-09-02 13:55:00,17.05,17.08,17.02,17.03,45796.0,14.3557,14.381,14.3304,14.3389,45796.0
2016-09-02 14:00:00,17.03,17.03,17.02,17.03,8261.0,14.3389,14.3389,14.3304,14.3389,8261.0
2016-09-02 14:05:00,17.03,17.04,17.02,17.04,63971.0,14.3389,14.3473,14.3304,14.3473,63971.0
2016-09-02 14:10:00,17.04,17.05,17.03,17.05,11300.0,14.3473,14.3557,14.3389,14.3557,11300.0
2016-09-02 14:15:00,17.05,17.05,17.01,17.02,20019.0,14.3557,14.3557,14.322,14.3304,20019.0
2016-09-02 14:20:00,17.01,17.05,17.01,17.03,26975.0,14.322,14.3557,14.322,14.3389,26975.0
2016-09-02 14:25:00,17.03,17.03,17.0,17.01,23763.0,14.3389,14.3389,14.3136,14.322,23763.0
2016-09-02 14:30:00,17.01,17.01,16.98,17.0,84514.0,14.322,14.322,14.2968,14.3136,84514.0
2016-09-02 14:35:00,17.01,17.05,17.0,17.05,26041.0,14.322,14.3557,14.3136,14.3557,26041.0
2016-09-02 14:40:00,17.05,17.06,17.04,17.05,9626.0,14.3557,14.3641,14.3473,14.3557,9626.0
2016-09-02 14:45:00,17.05,17.05,17.02,17.05,38960.0,14.3557,14.3557,14.3304,14.3557,38960.0
2016-09-02 14:50:00,17.05,17.06,17.04,17.05,24156.0,14.3557,14.3641,14.3473,14.3557,24156.0
2016-09-02 14:55:00,17.05,17.05,16.99,17.01,33707.0,14.3557,14.3557,14.3052,14.322,33707.0
2016-09-02 15:00:00,17.01,17.03,17.0,17.01,25124.0,14.322,14.3389,14.3136,14.322,25124.0
2016-09-02 15:05:00,17.01,17.03,17.0,17.02,18194.0,14.322,14.3389,14.3136,14.3304,18194.0
2016-09-02 15:10:00,17.01,17.04,16.99,17.03,61451.0,14.322,14.3473,14.3052,14.3389,61451.0
2016-09-02 15:15:00,17.03,17.06,17.02,17.05,22268.0,14.3389,14.3641,14.3304,14.3557,22268.0
2016-09-02 15:20:00,17.06,17.06,17.01,17.04,58849.0,14.3641,14.3641,14.322,14.3473,58849.0
2016-09-02 15:25:00,17.04,17.05,17.01,17.02,37400.0,14.3473,14.3557,14.322,14.3304,37400.0
2016-09-02 15:30:00,17.01,17.05,17.01,17.05,28247.0,14.322,14.3557,14.322,14.3557,28247.0
2016-09-02 15:35:00,17.05,17.06,17.04,17.05,43745.0,14.3557,14.3641,14.3473,14.3557,43745.0
2016-09-02 15:40:00,17.05,17.06,17.0,17.01,73109.0,14.3557,14.3641,14.3136,14.322,73109.0
2016-09-02 15:45:00,17.01,17.04,17.0,17.03,84192.0,14.322,14.3473,14.3136,14.3389,84192.0
2016-09-02 15:50:00,17.03,17.04,17.02,17.03,80171.0,14.3389,14.3473,14.3304,14.3389,80171.0
2016-09-02 15:55:00,17.03,17.03,17.01,17.01,211947.0,14.3389,14.3389,14.322,14.322,211947.0
2016-09-06 09:30:00,17.05,17.05,16.85,16.89,118664.0,14.3557,14.3557,14.1873,14.221,118664.0
2016-09-06 09:35:00,16.91,16.91,16.82,16.83,69653.0,14.2378,14.2378,14.162,14.1705,69653.0
2016-09-06 09:40:00,16.83,16.88,16.78,16.83,77827.0,14.1705,14.2126,14.1284,14.1705,77827.0
2016-09-06 09:45:00,16.84,16.85,16.77,16.78,52208.0,14.1789,14.1873,14.1199,14.1284,52208.0
2016-09-06 09:50:00,16.78,16.82,16.77,16.78,45861.0,14.1284,14.162,14.1199,14.1284,45861.0
2016-09-06 09:55:00,16.79,16.85,16.77,16.83,39848.0,14.1368,14.1873,14.1199,14.1705,39848.0
2016-09-06 10:00:00,16.83,16.88,16.8,16.82,94980.0,14.1705,14.2126,14.1452,14.162,94980.0
2016-09-06 10:05:00,16.82,16.84,16.76,16.79,51833.0,14.162,14.1789,14.1115,14.1368,51833.0
2016-09-06 10:10:00,16.79,16.81,16.75,16.78,78932.0,14.1368,14.1536,14.1031,14.1284,78932.0
2016-09-06 10:15:00,16.78,16.79,16.75,16.77,49143.0,14.1284,14.1368,14.1031,14.1199,49143.0
2016-09-06 10:20:00,16.77,16.8,16.75,16.8,45629.0,14.1199,14.1452,14.1031,14.1452,45629.0
2016-09-06 10:25:00,16.8,16.81,16.78,16.81,26189.0,14.1452,14.1536,14.1284,14.1536,26189.0
2016-09-06 10:30:00,16.81,16.83,16.8,16.83,11822.0,14.1536,14.1705,14.1452,14.1705,11822.0
2016-09-06 10:35:00,16.83,16.84,16.82,16.84,36797.0,14.1705,14.1789,14.162,14.1789,36797.0
2016-09-06 10:40:00,16.84,16.84,16.82,16.82,17722.0,14.1789,14.1789,14.162,14.162,17722.0
2016-09-06 10:45:00,16.82,16.83,16.8,16.8,25876.0,14.162,14.1705,14.1452,14.1452,25876.0
2016-09-06 10:50:00,16.8,16.82,16.8,16.82,22956.0,14.1452,14.162,14.1452,14.162,22956.0
2016-09-06 10:55:00,16.81,16.84,16.8,16.83,25582.0,14.1536,14.1789,14.1452,14.1705,25582.0
2016-09-06 11:00:00,16.84,16.84,16.83,16.84,11140.0,14.1789,14.1789,14.1705,14.1789,11140.0
2016-09-06 11:05:00,16.84,16.87,16.83,16.84,25081.0,14.1789,14.2041,14.1705,14.1789,25081.0
2016-09-06 11:10:00,16.84,16.86,16.83,16.84,18116.0,14.1789,14.1957,14.1705,14.1789,18116.0
2016-09-06 11:15:00,16.84,16.87,16.84,16.86,56617.0,14.1789,14.2041,14.1789,14.1957,56617.0
2016-09-06 11:20:00,16.86,16.87,16.85,16.86,35723.0,14.1957,14.2041,14.1873,14.1957,35723.0
2016-09-06 11:25:00,16.86,16.9,16.86,16.89,22883.0,14.1957,14.2294,14.1957,14.221,22883.0
2016-09-06 11:30:00,16.89,16.91,16.88,16.89,12325.0,14.221,14.2378,14.2126,14.221,12325.0
2016-09-06 11:35:00,16.89,16.9,16.88,16.89,15032.0,14.221,14.2294,14.2126,14.221,15032.0
2016-09-06 11:40:00,16.88,16.9,16.87,16.89,38101.0,14.2126,14.2294,14.2041,14.221,38101.0
2016-09-06 11:45:00,16.89,16.97,16.89,16.95,37551.0,14.221,14.2883,14.221,14.2715,37551.0
2016-09-06 11:50:00,16.96,16.98,16.94,16.95,15985.0,14.2799,14.2968,14.2631,14.2715,15985.0
2016-09-06 11:55:00,16.95,16.96,16.93,16.95,20428.0,14.2715,14.2799,14.2547,14.2715,20428.0
2016-09-06 12:00:00,16.95,16.99,16.94,16.98,38837.0,14.2715,14.3052,14.2631,14.2968,38837.0
2016-09-06 12:05:00,16.99,16.99,16.95,16.96,24647.0,14.3052,14.3052,14.2715,14.2799,24647.0
2016-09-06 12:10:00,16.96,16.96,16.94,16.95,31973.0,14.2799,14.2799,14.2631,14.2715,31973.0
2016-09-06 12:15:00,16.95,16.95,16.93,16.95,19764.0,14.2715,14.2715,14.2547,14.2715,19764.0
2016-09-06 12:20:00,16.95,16.95,16.9,16.91,11250.0,14.2715,14.2715,14.2294,14.2378,11250.0
2016-09-06 12:25:00,16.91,16.91,16.86,16.87,35049.0,14.2378,14.2378,14.1957,14.2041,35049.0
2016-09-06 12:30:00,16.87,17.2,16.86,17.14,376535.0,14.2041,14.482,14.1957,14.4315,376535.0
2016-09-06 12:35:00,17.14,17.19,17.09,17.17,131579.0,14.4315,14.4736,14.3894,14.4567,131579.0
2016-09-06 12:40:00,17.17,17.17,17.09,17.13,65807.0,14.4567,14.4567,14.3894,14.4231,65807.0
2016-09-06 12:45:00,17.13,17.21,17.13,17.19,66635.0,14.4231,14.4904,14.4231,14.4736,66635.0
2016-09-06 12:50:00,17.19,17.2,17.16,17.16,54225.0,14.4736,14.482,14.4483,14.4483,54225.0
2016-09-06 12:55:00,17.16,17.2,17.14,17.18,56156.0,14.4483,14.482,14.4315,14.4652,56156.0
2016-09-06 13:00:00,17.17,17.17,17.11,17.13,32750.0,14.4567,14.4567,14.4062,14.4231,32750.0
2016-09-06 13:05:00,17.14,17.16,17.1,17.11,26692.0,14.4315,14.4483,14.3978,14.4062,26692.0
2016-09-06 13:10:00,17.11,17.13,17.09,17.11,18180.0,14.4062,14.4231,14.3894,14.4062,18180.0
2016-09-06 13:15:00,17.11,17.13,17.11,17.13,25748.0,14.4062,14.4231,14.4062,14.4231,25748.0
2016-09-06 13:20:00,17.12,17.14,17.11,17.12,31767.0,14.4146,14.4315,14.4062,14.4146,31767.0
2016-09-06 13:25:00,17.12,17.14,17.11,17.13,17886.0,14.4146,14.4315,14.4062,14.4231,17886.0
2016-09-06 13:30:00,17.14,17.14,17.12,17.14,13570.0,14.4315,14.4315,14.4146,14.4315,13570.0
2016-09-06 13:35:00,17.13,17.14,17.12,17.13,20183.0,14.4231,14.4315,14.4146,14.4231,20183.0
2016-09-06 13:40:00,17.12,17.18,17.12,17.18,25937.0,14.4146,14.4652,14.4146,14.4652,25937.0
2016-09-06 13:45:00,17.17,17.19,17.13,17.14,26205.0,14.4567,14.4736,14.4231,14.4315,26205.0
2016-09-06 13:50:00,17.14,17.16,17.1,17.13,19440.0,14.4315,14.4483,14.3978,14.4231,19440.0
2016-09-06 13:55:00,17.13,17.14,17.1,17.13,17057.0,14.4231,14.4315,14.3978,14.4231,17057.0
2016-09-06 14:00:00,17.13,17.13,17.1,17.12,29781.0,14.4231,14.4231,14.3978,14.4146,29781.0
2016-09-06 14:05:00,17.12,17.14,17.1,17.11,77058.0,14.4146,14.4315,14.3978,14.4062,77058.0
2016-09-06 14:10:00,17.11,17.12,17.1,17.1,23840.0,14.4062,14.4146,14.3978,14.3978,23840.0
2016-09-06 14:15:00,17.11,17.11,17.04,17.06,99505.0,14.4062,14.4062,14.3473,14.3641,99505.0
2016-09-06 14:20:00,17.06,17.08,17.04,17.05,16238.0,14.3641,14.381,14.3473,14.3557,16238.0
2016-09-06 14:25:00,17.04,17.06,17.03,17.05,27111.0,14.3473,14.3641,14.3389,14.3557,27111.0
2016-09-06 14:30:00,17.05,17.05,17.03,17.03,5318.0,14.3557,14.3557,14.3389,14.3389,5318.0
2016-09-06 14:35:00,17.03,17.03,17.01,17.01,10596.0,14.3389,14.3389,14.322,14.322,10596.0
2016-09-06 14:40:00,17.02,17.05,17.01,17.03,26765.0,14.3304,14.3557,14.322,14.3389,26765.0
2016-09-06 14:45:00,17.03,17.04,16.99,17.0,36033.0,14.3389,14.3473,14.3052,14.3136,36033.0
2016-09-06 14:50:00,17.0,17.01,16.97,16.98,28404.0,14.3136,14.322,14.2883,14.2968,28404.0
2016-09-06 14:55:00,16.98,16.99,16.96,16.99,17055.0,14.2968,14.3052,14.2799,14.3052,17055.0
2016-09-06 15:00:00,16.99,17.0,16.97,16.98,22220.0,14.3052,14.3136,14.2883,14.2968,22220.0
2016-09-06 15:05:00,16.99,17.01,16.98,17.01,30779.0,14.3052,14.322,14.2968,14.322,30779.0
2016-09-06 15:10:00,17.0,17.0,16.95,16.95,28602.0,14.3136,14.3136,14.2715,14.2715,28602.0
2016-09-06 15:15:00,16.95,16.96,16.94,16.94,10861.0,14.2715,14.2799,14.2631,14.2631,10861.0
2016-09-06 15:20:00,16.95,16.96,16.94,16.95,30875.0,14.2715,14.2799,14.2631,14.2715,30875.0
2016-09-06 15:25:00,16.95,16.97,16.94,16.96,23068.0,14.2715,14.2883,14.2631,14.2799,23068.0
2016-09-06 15:30:00,16.97,16.99,16.94,16.95,67671.0,14.2883,14.3052,14.2631,14.2715,67671.0
2016-09-06 15:35:00,16.95,16.97,16.93,16.94,56830.0,14.2715,14.2883,14.2547,14.2631,56830.0
2016-09-06 15:40:00,16.94,16.95,16.92,16.95,65292.0,14.2631,14.2715,14.2462,14.2715,65292.0
2016-09-06 15:45:00,16.95,16.97,16.93,16.95,131994.0,14.2715,14.2883,14.2547,14.2715,131994.0
2016-09-06 15:50:00,16.95,16.95,16.92,16.93,113335.0,14.2715,14.2715,14.2462,14.2547,113335.0
2016-09-06 15:55:00,16.94,16.94,16.91,16.94,239101.0,14.2631,14.2631,14.2378,14.2631,239101.0
2016-09-07 09:30:00,17.22,17.36,17.12,17.31,143434.0,14.4988,14.6167,14.4146,14.5746,143434.0
2016-09-07 09:35:00,17.31,17.33,17.22,17.25,105970.0,14.5746,14.5915,14.4988,14.5241,105970.0
2016-09-07 09:40:00,17.25,17.33,17.23,17.26,68052.0,14.5241,14.5915,14.5073,14.5325,68052.0
2016-09-07 09:45:00,17.27,17.4,17.26,17.39,94216.0,14.5409,14.6504,14.5325,14.642,94216.0
2016-09-07 09:50:00,17.38,17.4,17.31,17.31,102820.0,14.6336,14.6504,14.5746,14.5746,102820.0
2016-09-07 09:55:00,17.31,17.36,17.29,17.32,48793.0,14.5746,14.6167,14.5578,14.583,48793.0
2016-09-07 10:00:00,17.33,17.37,17.32,17.37,58938.0,14.5915,14.6251,14.583,14.6251,58938.0
2016-09-07 10:05:00,17.36,17.38,17.29,17.33,68771.0,14.6167,14.6336,14.5578,14.5915,68771.0
2016-09-07 10:10:00,17.34,17.36,17.31,17.31,40249.0,14.5999,14.6167,14.5746,14.5746,40249.0
2016-09-07 10:15:00,17.32,17.34,17.29,17.3,29106.0,14.583,14.5999,14.5578,14.5662,29106.0
2016-09-07 10:20:00,17.3,17.3,17.2,17.25,64978.0,14.5662,14.5662,14.482,14.5241,64978.0
2016-09-07 10:25:00,17.25,17.29,17.17,17.19,68491.0,14.5241,14.5578,14.4567,14.4736,68491.0
2016-09-07 10:30:00,17.19,17.22,17.14,17.18,73009.0,14.4736,14.4988,14.4315,14.4652,73009.0
2016-09-07 10:35:00,17.18,17.18,17.16,17.17,16343.0,14.4652,14.4652,14.4483,14.4567,16343.0
2016-09-07 10:40:00,17.17,17.28,17.16,17.25,74565.0,14.4567,14.5494,14.4483,14.5241,74565.0
2016-09-07 10:45:00,17.24,17.28,17.18,17.28,44409.0,14.5157,14.5494,14.4652,14.5494,44409.0
2016-09-07 10:50:00,17.28,17.29,17.24,17.24,18648.0,14.5494,14.5578,14.5157,14.5157,18648.0
2016-09-07 10:55:00,17.24,17.29,17.24,17.26,37750.0,14.5157,14.5578,14.5157,14.5325,37750.0
2016-09-07 11:00:00,17.25,17.28,17.25,17.27,46288.0,14.5241,14.5494,14.5241,14.5409,46288.0
2016-09-07 11:05:00,17.27,17.29,17.25,17.28,45858.0,14.5409,14.5578,14.5241,14.5494,45858.0
2016-09-07 11:10:00,17.28,17.29,17.22,17.24,50635.0,14.5494,14.5578,14.4988,14.5157,50635.0
2016-09-07 11:15:00,17.24,17.3,17.24,17.28,60100.0,14.5157,14.5662,14.5157,14.5494,60100.0
2016-09-07 11:20:00,17.27,17.28,17.24,17.25,16300.0,14.5409,14.5494,14.5157,14.5241,16300.0
2016-09-07 11:25:00,17.26,17.3,17.24,17.3,33962.0,14.5325,14.5662,14.5157,14.5662,33962.0
2016-09-07 11:30:00,17.29,17.3,17.28,17.28,11293.0,14.5578,14.5662,14.5494,14.5494,11293.0
2016-09-07 11:35:00,17.28,17.3,17.28,17.29,10640.0,14.5494,14.5662,14.5494,14.5578,10640.0
2016-09-07 11:40:00,17.3,17.33,17.28,17.29,67447.0,14.5662,14.5915,14.5494,14.5578,67447.0
2016-09-07 11:45:00,17.29,17.29,17.23,17.24,14550.0,14.5578,14.5578,14.5073,14.5157,14550.0
2016-09-07 11:50:00,17.24,17.26,17.23,17.25,19031.0,14.5157,14.5325,14.5073,14.5241,19031.0
2016-09-07 11:55:00,17.25,17.32,17.24,17.3,36198.0,14.5241,14.583,14.5157,14.5662,36198.0
2016-09-07 12:00:00,17.3,17.3,17.22,17.24,33201.0,14.5662,14.5662,14.4988,14.5157,33201.0
2016-09-07 12:05:00,17.25,17.28,17.2,17.21,35985.0,14.5241,14.5494,14.482,14.4904,35985.0
2016-09-07 12:10:00,17.22,17.25,17.18,17.25,43356.0,14.4988,14.5241,14.4652,14.5241,43356.0
2016-09-07 12:15:00,17.26,17.28,17.22,17.23,31000.0,14.5325,14.5494,14.4988,14.5073,31000.0
2016-09-07 12:20:00,17.23,17.24,17.19,17.2,30328.0,14.5073,14.5157,14.4736,14.482,30328.0
2016-09-07 12:25:00,17.19,17.21,17.17,17.18,39056.0,14.4736,14.4904,14.4567,14.4652,39056.0
2016-09-07 12:30:00,17.19,17.22,17.18,17.21,23350.0,14.4736,14.4988,14.4652,14.4904,23350.0
2016-09-07 12:35:00,17.21,17.23,17.19,17.21,53232.0,14.4904,14.5073,14.4736,14.4904,53232.0
2016-09-07 12:40:00,17.2,17.23,17.19,17.22,29140.0,14.482,14.5073,14.4736,14.4988,29140.0
2016-09-07 12:45:00,17.22,17.25,17.21,17.21,18389.0,14.4988,14.5241,14.4904,14.4904,18389.0
2016-09-07 12:50:00,17.21,17.23,17.21,17.22,10594.0,14.4904,14.5073,14.4904,14.4988,10594.0
2016-09-07 12:55:00,17.21,17.23,17.2,17.22,22732.0,14.4904,14.5073,14.482,14.4988,22732.0
2016-09-07 13:00:00,17.21,17.23,17.21,17.22,17045.0,14.4904,14.5073,14.4904,14.4988,17045.0
2016-09-07 13:05:00,17.22,17.26,17.21,17.25,18628.0,14.4988,14.5325,14.4904,14.5241,18628.0
2016-09-07 13:10:00,17.25,17.26,17.24,17.25,26953.0,14.5241,14.5325,14.5157,14.5241,26953.0
2016-09-07 13:15:00,17.25,17.28,17.25,17.28,16400.0,14.5241,14.5494,14.5241,14.5494,16400.0
2016-09-07 13:20:00,17.27,17.28,17.23,17.23,19699.0,14.5409,14.5494,14.5073,14.5073,19699.0
2016-09-07 13:25:00,17.23,17.24,17.21,17.21,11349.0,14.5073,14.5157,14.4904,14.4904,11349.0
2016-09-07 13:30:00,17.22,17.23,17.21,17.21,15470.0,14.4988,14.5073,14.4904,14.4904,15470.0
2016-09-07 13:35:00,17.21,17.26,17.21,17.22,27465.0,14.4904,14.5325,14.4904,14.4988,27465.0
2016-09-07 13:40:00,17.22,17.23,17.21,17.23,10854.0,14.4988,14.5073,14.4904,14.5073,10854.0
2016-09-07 13:45:00,17.22,17.25,17.22,17.25,23195.0,14.4988,14.5241,14.4988,14.5241,23195.0
2016-09-07 13:50:00,17.24,17.25,17.24,17.25,4190.0,14.5157,14.5241,14.5157,14.5241,4190.0
2016-09-07 13:55:00,17.25,17.27,17.22,17.22,39273.0,14.5241,14.5409,14.4988,14.4988,39273.0
2016-09-07 14:00:00,17.21,17.23,17.2,17.2,15313.0,14.4904,14.5073,14.482,14.482,15313.0
2016-09-07 14:05:00,17.2,17.23,17.2,17.21,10473.0,14.482,14.5073,14.482,14.4904,10473.0
2016-09-07 14:10:00,17.21,17.22,17.19,17.22,39693.0,14.4904,14.4988,14.4736,14.4988,39693.0
2016-09-07 14:15:00,17.23,17.23,17.2,17.2,11611.0,14.5073,14.5073,14.482,14.482,11611.0
2016-09-07 14:20:00,17.21,17.24,17.2,17.23,18327.0,14.4904,14.5157,14.482,14.5073,18327.0
2016-09-07 14:25:00,17.23,17.24,17.22,17.23,7257.0,14.5073,14.5157,14.4988,14.5073,7257.0
2016-09-07 14:30:00,17.22,17.23,17.16,17.18,41152.0,14.4988,14.5073,14.4483,14.4652,41152.0
2016-09-07 14:35:00,17.19,17.22,17.18,17.21,37072.0,14.4736,14.4988,14.4652,14.4904,37072.0
2016-09-07 14:40:00,17.21,17.23,17.19,17.2,35772.0,14.4904,14.5073,14.4736,14.482,35772.0
2016-09-07 14:45:00,17.21,17.26,17.2,17.24,38793.0,14.4904,14.5325,14.482,14.5157,38793.0
2016-09-07 14:50:00,17.23,17.26,17.22,17.26,18524.0,14.5073,14.5325,14.4988,14.5325,18524.0
2016-09-07 14:55:00,17.25,17.26,17.23,17.24,18536.0,14.5241,14.5325,14.5073,14.5157,18536.0
2016-09-07 15:00:00,17.24,17.25,17.2,17.21,16159.0,14.5157,14.5241,14.482,14.4904,16159.0
2016-09-07 15:05:00,17.21,17.24,17.21,17.23,24805.0,14.4904,14.5157,14.4904,14.5073,24805.0
2016-09-07 15:10:00,17.23,17.24,17.22,17.23,11925.0,14.5073,14.5157,14.4988,14.5073,11925.0
2016-09-07 15:15:00,17.23,17.26,17.23,17.25,37596.0,14.5073,14.5325,14.5073,14.5241,37596.0
2016-09-07 15:20:00,17.26,17.26,17.24,17.25,18284.0,14.5325,14.5325,14.5157,14.5241,18284.0
2016-09-07 15:25:00,17.25,17.26,17.24,17.25,12487.0,14.5241,14.5325,14.5157,14.5241,12487.0
2016-09-07 15:30:00,17.26,17.28,17.24,17.25,93214.0,14.5325,14.5494,14.5157,14.5241,93214.0
2016-09-07 15:35:00,17.25,17.27,17.24,17.27,26620.0,14.5241,14.5409,14.5157,14.5409,26620.0
2016-09-07 15:40:00,17.27,17.28,17.25,17.27,85359.0,14.5409,14.5494,14.5241,14.5409,85359.0
2016-09-07 15:45:00,17.28,17.28,17.26,17.27,70522.0,14.5494,14.5494,14.5325,14.5409,70522.0
2016-09-07 15:50:00,17.27,17.28,17.24,17.25,108919.0,14.5409,14.5494,14.5157,14.5241,108919.0
2016-09-07 15:55:00,17.25,17.29,17.25,17.27,117224.0,14.5241,14.5578,14.5241,14.5409,117224.0
2016-09-08 09:30:00,17.36,17.36,17.18,17.27,34258.0,14.6167,14.6167,14.4652,14.5409,34258.0
2016-09-08 09:35:00,17.28,17.38,17.24,17.3,27162.0,14.5494,14.6336,14.5157,14.5662,27162.0
2016-09-08 09:40:00,17.29,17.36,17.25,17.36,18554.0,14.5578,14.6167,14.5241,14.6167,18554.0
2016-09-08 09:45:00,17.36,17.36,17.29,17.32,34880.0,14.6167,14.6167,14.5578,14.583,34880.0
2016-09-08 09:50:00,17.3,17.31,17.24,17.25,17779.0,14.5662,14.5746,14.5157,14.5241,17779.0
2016-09-08 09:55:00,17.26,17.28,17.21,17.27,23374.0,14.5325,14.5494,14.4904,14.5409,23374.0
2016-09-08 10:00:00,17.27,17.29,17.25,17.29,14512.0,14.5409,14.5578,14.5241,14.5578,14512.0
2016-09-08 10:05:00,17.29,17.31,17.23,17.26,39535.0,14.5578,14.5746,14.5073,14.5325,39535.0
2016-09-08 10:10:00,17.25,17.26,17.22,17.26,17790.0,14.5241,14.5325,14.4988,14.5325,17790.0
2016-09-08 10:15:00,17.25,17.26,17.21,17.22,19874.0,14.5241,14.5325,14.4904,14.4988,19874.0
2016-09-08 10:20:00,17.22,17.3,17.22,17.25,32879.0,14.4988,14.5662,14.4988,14.5241,32879.0
2016-09-08 10:25:00,17.25,17.28,17.23,17.27,115300.0,14.5241,14.5494,14.5073,14.5409,115300.0
2016-09-08 10:30:00,17.27,17.31,17.25,17.3,26131.0,14.5409,14.5746,14.5241,14.5662,26131.0
2016-09-08 10:35:00,17.3,17.34,17.29,17.31,17915.0,14.5662,14.5999,14.5578,14.5746,17915.0
2016-09-08 10:40:00,17.3,17.31,17.28,17.28,6051.0,14.5662,14.5746,14.5494,14.5494,6051.0
2016-09-08 10:45:00,17.29,17.3,17.23,17.27,59880.0,14.5578,14.5662,14.5073,14.5409,59880.0
2016-09-08 10:50:00,17.28,17.31,17.27,17.29,20597.0,14.5494,14.5746,14.5409,14.5578,20597.0
2016-09-08 10:55:00,17.28,17.3,17.28,17.3,48270.0,14.5494,14.5662,14.5494,14.5662,48270.0
2016-09-08 11:00:00,17.3,17.34,17.28,17.31,74731.0,14.5662,14.5999,14.5494,14.5746,74731.0
2016-09-08 11:05:00,17.3,17.34,17.3,17.34,15979.0,14.5662,14.5999,14.5662,14.5999,15979.0
2016-09-08 11:10:00,17.35,17.38,17.33,17.33,57278.0,14.6083,14.6336,14.5915,14.5915,57278.0
2016-09-08 11:15:00,17.33,17.34,17.32,17.32,10256.0,14.5915,14.5999,14.583,14.583,10256.0
2016-09-08 11:20:00,17.32,17.34,17.3,17.34,23477.0,14.583,14.5999,14.5662,14.5999,23477.0
2016-09-08 11:25:00,17.33,17.35,17.33,17.34,21208.0,14.5915,14.6083,14.5915,14.5999,21208.0
2016-09-08 11:30:00,17.34,17.36,17.33,17.34,20043.0,14.5999,14.6167,14.5915,14.5999,20043.0
2016-09-08 11:35:00,17.33,17.34,17.29,17.33,35730.0,14.5915,14.5999,14.5578,14.5915,35730.0
2016-09-08 11:40:00,17.33,17.47,17.33,17.46,265502.0,14.5915,14.7093,14.5915,14.7009,265502.0
2016-09-08 11:45:00,17.45,17.47,17.43,17.44,87181.0,14.6925,14.7093,14.6757,14.6841,87181.0
2016-09-08 11:50:00,17.45,17.51,17.45,17.5,151812.0,14.6925,14.743,14.6925,14.7346,151812.0
2016-09-08 11:55:00,17.49,17.52,17.48,17.52,58241.0,14.7262,14.7514,14.7178,14.7514,58241.0
2016-09-08 12:00:00,17.52,17.55,17.51,17.54,47209.0,14.7514,14.7767,14.743,14.7683,47209.0
2016-09-08 12:05:00,17.54,17.56,17.52,17.56,45567.0,14.7683,14.7851,14.7514,14.7851,45567.0
2016-09-08 12:10:00,17.55,17.55,17.53,17.55,28859.0,14.7767,14.7767,14.7599,14.7767,28859.0
2016-09-08 12:15:00,17.54,17.6,17.51,17.57,80602.0,14.7683,14.8188,14.743,14.7935,80602.0
2016-09-08 12:20:00,17.56,17.58,17.55,17.58,21556.0,14.7851,14.8019,14.7767,14.8019,21556.0
2016-09-08 12:25:00,17.57,17.59,17.54,17.55,21534.0,14.7935,14.8104,14.7683,14.7767,21534.0
2016-09-08 12:30:00,17.56,17.56,17.53,17.53,32163.0,14.7851,14.7851,14.7599,14.7599,32163.0
2016-09-08 12:35:00,17.53,17.54,17.46,17.46,55535.0,14.7599,14.7683,14.7009,14.7009,55535.0
2016-09-08 12:40:00,17.47,17.48,17.43,17.43,30190.0,14.7093,14.7178,14.6757,14.6757,30190.0
2016-09-08 12:45:00,17.44,17.48,17.43,17.46,25374.0,14.6841,14.7178,14.6757,14.7009,25374.0
2016-09-08 12:50:00,17.46,17.47,17.43,17.44,21906.0,14.7009,14.7093,14.6757,14.6841,21906.0
2016-09-08 12:55:00,17.44,17.45,17.43,17.43,9148.0,14.6841,14.6925,14.6757,14.6757,9148.0
2016-09-08 13:00:00,17.44,17.44,17.41,17.43,24302.0,14.6841,14.6841,14.6588,14.6757,24302.0
2016-09-08 13:05:00,17.44,17.47,17.43,17.46,29312.0,14.6841,14.7093,14.6757,14.7009,29312.0
2016-09-08 13:10:00,17.46,17.47,17.44,17.44,8245.0,14.7009,14.7093,14.6841,14.6841,8245.0
2016-09-08 13:15:00,17.43,17.45,17.41,17.45,15721.0,14.6757,14.6925,14.6588,14.6925,15721.0
2016-09-08 13:20:00,17.44,17.44,17.42,17.43,16068.0,14.6841,14.6841,14.6672,14.6757,16068.0
2016-09-08 13:25:00,17.43,17.44,17.42,17.44,14389.0,14.6757,14.6841,14.6672,14.6841,14389.0
2016-09-08 13:30:00,17.44,17.44,17.43,17.43,3981.0,14.6841,14.6841,14.6757,14.6757,3981.0
2016-09-08 13:35:00,17.43,17.45,17.41,17.43,80034.0,14.6757,14.6925,14.6588,14.6757,80034.0
2016-09-08 13:40:00,17.42,17.44,17.41,17.41,16327.0,14.6672,14.6841,14.6588,14.6588,16327.0
2016-09-08 13:45:00,17.42,17.42,17.37,17.37,19502.0,14.6672,14.6672,14.6251,14.6251,19502.0
2016-09-08 13:50:00,17.36,17.4,17.36,17.4,22561.0,14.6167,14.6504,14.6167,14.6504,22561.0
2016-09-08 13:55:00,17.41,17.42,17.4,17.42,8346.0,14.6588,14.6672,14.6504,14.6672,8346.0
2016-09-08 14:00:00,17.42,17.43,17.38,17.38,15175.0,14.6672,14.6757,14.6336,14.6336,15175.0
2016-09-08 14:05:00,17.38,17.42,17.38,17.41,20562.0,14.6336,14.6672,14.6336,14.6588,20562.0
2016-09-08 14:10:00,17.41,17.42,17.4,17.4,8838.0,14.6588,14.6672,14.6504,14.6504,8838.0
2016-09-08 14:15:00,17.41,17.41,17.35,17.37,27732.0,14.6588,14.6588,14.6083,14.6251,27732.0
2016-09-08 14:20:00,17.38,17.39,17.35,17.35,14262.0,14.6336,14.642,14.6083,14.6083,14262.0
2016-09-08 14:25:00,17.35,17.37,17.32,17.33,16944.0,14.6083,14.6251,14.583,14.5915,16944.0
2016-09-08 14:30:00,17.33,17.34,17.31,17.32,16113.0,14.5915,14.5999,14.5746,14.583,16113.0
2016-09-08 14:35:00,17.32,17.33,17.31,17.32,11087.0,14.583,14.5915,14.5746,14.583,11087.0
2016-09-08 14:40:00,17.32,17.35,17.32,17.34,26427.0,14.583,14.6083,14.583,14.5999,26427.0
2016-09-08 14:45:00,17.35,17.35,17.32,17.34,16283.0,14.6083,14.6083,14.583,14.5999,16283.0
2016-09-08 14:50:00,17.34,17.35,17.33,17.34,8000.0,14.5999,14.6083,14.5915,14.5999,8000.0
2016-09-08 14:55:00,17.34,17.35,17.34,17.35,7000.0,14.5999,14.6083,14.5999,14.6083,7000.0
2016-09-08 15:00:00,17.34,17.35,17.31,17.32,22685.0,14.5999,14.6083,14.5746,14.583,22685.0
2016-09-08 15:05:00,17.32,17.32,17.29,17.29,7019.0,14.583,14.583,14.5578,14.5578,7019.0
2016-09-08 15:10:00,17.3,17.31,17.29,17.3,21725.0,14.5662,14.5746,14.5578,14.5662,21725.0
2016-09-08 15:15:00,17.3,17.31,17.26,17.27,77557.0,14.5662,14.5746,14.5325,14.5409,77557.0
2016-09-08 15:20:00,17.27,17.28,17.26,17.27,38250.0,14.5409,14.5494,14.5325,14.5409,38250.0
2016-09-08 15:25:00,17.27,17.29,17.24,17.25,45309.0,14.5409,14.5578,14.5157,14.5241,45309.0
2016-09-08 15:30:00,17.25,17.26,17.23,17.23,40855.0,14.5241,14.5325,14.5073,14.5073,40855.0
2016-09-08 15:35:00,17.24,17.25,17.23,17.24,52781.0,14.5157,14.5241,14.5073,14.5157,52781.0
2016-09-08 15:40:00,17.25,17.27,17.24,17.27,55422.0,14.5241,14.5409,14.5157,14.5409,55422.0
2016-09-08 15:45:00,17.27,17.29,17.26,17.29,44530.0,14.5409,14.5578,14.5325,14.5578,44530.0
2016-09-08 15:50:00,17.29,17.3,17.25,17.29,135431.0,14.5578,14.5662,14.5241,14.5578,135431.0
2016-09-08 15:55:00,17.29,17.31,17.23,17.26,250923.0,14.5578,14.5746,14.5073,14.5325,250923.0
2016-09-09 09:30:00,17.2,17.22,16.95,16.95,75174.0,14.482,14.4988,14.2715,14.2715,75174.0
2016-09-09 09:35:00,16.95,17.03,16.92,17.03,69411.0,14.2715,14.3389,14.2462,14.3389,69411.0
2016-09-09 09:40:00,17.04,17.11,17.02,17.02,43819.0,14.3473,14.4062,14.3304,14.3304,43819.0
2016-09-09 09:45:00,17.04,17.07,16.99,17.0,48436.0,14.3473,14.3725,14.3052,14.3136,48436.0
2016-09-09 09:50:00,16.99,16.99,16.9,16.93,66456.0,14.3052,14.3052,14.2294,14.2547,66456.0
2016-09-09 09:55:00,16.93,16.95,16.88,16.94,55958.0,14.2547,14.2715,14.2126,14.2631,55958.0
2016-09-09 10:00:00,16.93,17.03,16.93,17.02,44327.0,14.2547,14.3389,14.2547,14.3304,44327.0
2016-09-09 10:05:00,17.03,17.03,16.98,16.98,40023.0,14.3389,14.3389,14.2968,14.2968,40023.0
2016-09-09 10:10:00,16.99,16.99,16.93,16.95,25350.0,14.3052,14.3052,14.2547,14.2715,25350.0
2016-09-09 10:15:00,16.95,17.03,16.94,17.0,32237.0,14.2715,14.3389,14.2631,14.3136,32237.0
2016-09-09 10:20:00,17.0,17.02,16.98,17.02,27632.0,14.3136,14.3304,14.2968,14.3304,27632.0
2016-09-09 10:25:00,17.02,17.06,17.01,17.04,23825.0,14.3304,14.3641,14.322,14.3473,23825.0
2016-09-09 10:30:00,17.02,17.02,16.98,17.02,26716.0,14.3304,14.3304,14.2968,14.3304,26716.0
2016-09-09 10:35:00,17.01,17.04,16.97,16.99,38188.0,14.322,14.3473,14.2883,14.3052,38188.0
2016-09-09 10:40:00,16.99,17.06,16.98,17.06,14799.0,14.3052,14.3641,14.2968,14.3641,14799.0
2016-09-09 10:45:00,17.06,17.06,16.99,17.01,50593.0,14.3641,14.3641,14.3052,14.322,50593.0
2016-09-09 10:50:00,17.01,17.06,17.0,17.05,42056.0,14.322,14.3641,14.3136,14.3557,42056.0
2016-09-09 10:55:00,17.06,17.09,17.04,17.09,32567.0,14.3641,14.3894,14.3473,14.3894,32567.0
2016-09-09 11:00:00,17.09,17.14,17.08,17.14,57012.0,14.3894,14.4315,14.381,14.4315,57012.0
2016-09-09 11:05:00,17.14,17.2,17.13,17.2,26666.0,14.4315,14.482,14.4231,14.482,26666.0
2016-09-09 11:10:00,17.21,17.21,17.14,17.16,32797.0,14.4904,14.4904,14.4315,14.4483,32797.0
2016-09-09 11:15:00,17.16,17.17,17.13,17.16,19749.0,14.4483,14.4567,14.4231,14.4483,19749.0
2016-09-09 11:20:00,17.16,17.18,17.14,17.14,19641.0,14.4483,14.4652,14.4315,14.4315,19641.0
2016-09-09 11:25:00,17.14,17.15,17.09,17.14,25499.0,14.4315,14.4399,14.3894,14.4315,25499.0
2016-09-09 11:30:00,17.14,17.14,17.08,17.1,21821.0,14.4315,14.4315,14.381,14.3978,21821.0
2016-09-09 11:35:00,17.09,17.13,17.09,17.11,16837.0,14.3894,14.4231,14.3894,14.4062,16837.0
2016-09-09 11:40:00,17.11,17.11,17.08,17.1,14966.0,14.4062,14.4062,14.381,14.3978,14966.0
2016-09-09 11:45:00,17.11,17.11,17.01,17.06,25726.0,14.4062,14.4062,14.322,14.3641,25726.0
2016-09-09 11:50:00,17.05,17.06,16.98,16.99,82323.0,14.3557,14.3641,14.2968,14.3052,82323.0
2016-09-09 11:55:00,16.99,17.0,16.96,16.99,35731.0,14.3052,14.3136,14.2799,14.3052,35731.0
2016-09-09 12:00:00,17.0,17.05,16.99,17.05,30790.0,14.3136,14.3557,14.3052,14.3557,30790.0
2016-09-09 12:05:00,17.05,17.07,17.03,17.05,28504.0,14.3557,14.3725,14.3389,14.3557,28504.0
2016-09-09 12:10:00,17.04,17.06,17.04,17.05,15533.0,14.3473,14.3641,14.3473,14.3557,15533.0
2016-09-09 12:15:00,17.04,17.05,17.02,17.02,18913.0,14.3473,14.3557,14.3304,14.3304,18913.0
2016-09-09 12:20:00,17.03,17.05,17.02,17.05,11862.0,14.3389,14.3557,14.3304,14.3557,11862.0
2016-09-09 12:25:00,17.05,17.06,17.03,17.03,18940.0,14.3557,14.3641,14.3389,14.3389,18940.0
2016-09-09 12:30:00,17.03,17.04,17.01,17.02,18998.0,14.3389,14.3473,14.322,14.3304,18998.0
2016-09-09 12:35:00,17.03,17.04,17.01,17.02,15975.0,14.3389,14.3473,14.322,14.3304,15975.0
2016-09-09 12:40:00,17.02,17.03,17.0,17.02,26631.0,14.3304,14.3389,14.3136,14.3304,26631.0
2016-09-09 12:45:00,17.02,17.04,17.01,17.04,11640.0,14.3304,14.3473,14.322,14.3473,11640.0
2016-09-09 12:50:00,17.04,17.06,17.03,17.05,22689.0,14.3473,14.3641,14.3389,14.3557,22689.0
2016-09-09 12:55:00,17.05,17.06,17.04,17.05,27649.0,14.3557,14.3641,14.3473,14.3557,27649.0
2016-09-09 13:00:00,17.05,17.07,17.05,17.07,16040.0,14.3557,14.3725,14.3557,14.3725,16040.0
2016-09-09 13:05:00,17.07,17.09,17.06,17.09,45636.0,14.3725,14.3894,14.3641,14.3894,45636.0
2016-09-09 13:10:00,17.08,17.11,17.08,17.1,21252.0,14.381,14.4062,14.381,14.3978,21252.0
2016-09-09 13:15:00,17.1,17.11,17.09,17.1,10589.0,14.3978,14.4062,14.3894,14.3978,10589.0
2016-09-09 13:20:00,17.1,17.1,17.08,17.09,11865.0,14.3978,14.3978,14.381,14.3894,11865.0
2016-09-09 13:25:00,17.1,17.12,17.1,17.12,26149.0,14.3978,14.4146,14.3978,14.4146,26149.0
2016-09-09 13:30:00,17.12,17.16,17.11,17.12,58217.0,14.4146,14.4483,14.4062,14.4146,58217.0
2016-09-09 13:35:00,17.12,17.13,17.1,17.1,36155.0,14.4146,14.4231,14.3978,14.3978,36155.0
2016-09-09 13:40:00,17.1,17.11,17.09,17.1,28611.0,14.3978,14.4062,14.3894,14.3978,28611.0
2016-09-09 13:45:00,17.1,17.11,17.09,17.1,19607.0,14.3978,14.4062,14.3894,14.3978,19607.0
2016-09-09 13:50:00,17.1,17.11,17.04,17.05,31642.0,14.3978,14.4062,14.3473,14.3557,31642.0
2016-09-09 13:55:00,17.05,17.1,17.04,17.1,15720.0,14.3557,14.3978,14.3473,14.3978,15720.0
2016-09-09 14:00:00,17.1,17.1,17.05,17.07,37254.0,14.3978,14.3978,14.3557,14.3725,37254.0
2016-09-09 14:05:00,17.07,17.09,17.07,17.07,18667.0,14.3725,14.3894,14.3725,14.3725,18667.0
2016-09-09 14:10:00,17.07,17.09,17.06,17.09,21184.0,14.3725,14.3894,14.3641,14.3894,21184.0
2016-09-09 14:15:00,17.09,17.1,17.08,17.09,39231.0,14.3894,14.3978,14.381,14.3894,39231.0
2016-09-09 14:20:00,17.09,17.12,17.08,17.12,21319.0,14.3894,14.4146,14.381,14.4146,21319.0
2016-09-09 14:25:00,17.12,17.16,17.12,17.13,53922.0,14.4146,14.4483,14.4146,14.4231,53922.0
2016-09-09 14:30:00,17.13,17.13,17.11,17.13,14296.0,14.4231,14.4231,14.4062,14.4231,14296.0
2016-09-09 14:35:00,17.13,17.16,17.12,17.16,24319.0,14.4231,14.4483,14.4146,14.4483,24319.0
2016-09-09 14:40:00,17.16,17.17,17.15,17.15,29647.0,14.4483,14.4567,14.4399,14.4399,29647.0
2016-09-09 14:45:00,17.16,17.17,17.14,17.16,41669.0,14.4483,14.4567,14.4315,14.4483,41669.0
2016-09-09 14:50:00,17.15,17.17,17.15,17.16,21398.0,14.4399,14.4567,14.4399,14.4483,21398.0
2016-09-09 14:55:00,17.16,17.19,17.15,17.17,26764.0,14.4483,14.4736,14.4399,14.4567,26764.0
2016-09-09 15:00:00,17.17,17.18,17.15,17.16,20592.0,14.4567,14.4652,14.4399,14.4483,20592.0
2016-09-09 15:05:00,17.16,17.17,17.15,17.16,20757.0,14.4483,14.4567,14.4399,14.4483,20757.0
2016-09-09 15:10:00,17.16,17.18,17.15,17.18,21177.0,14.4483,14.4652,14.4399,14.4652,21177.0
2016-09-09 15:15:00,17.18,17.22,17.16,17.2,142742.0,14.4652,14.4988,14.4483,14.482,142742.0
2016-09-09 15:20:00,17.2,17.2,17.16,17.17,32620.0,14.482,14.482,14.4483,14.4567,32620.0
2016-09-09 15:25:00,17.18,17.23,17.17,17.21,26472.0,14.4652,14.5073,14.4567,14.4904,26472.0
2016-09-09 15:30:00,17.21,17.21,17.19,17.21,39861.0,14.4904,14.4904,14.4736,14.4904,39861.0
2016-09-09 15:35:00,17.2,17.21,17.18,17.2,54443.0,14.482,14.4904,14.4652,14.482,54443.0
2016-09-09 15:40:00,17.19,17.2,17.16,17.19,55791.0,14.4736,14.482,14.4483,14.4736,55791.0
2016-09-09 15:45:00,17.19,17.21,17.17,17.21,122577.0,14.4736,14.4904,14.4567,14.4904,122577.0
2016-09-09 15:50:00,17.21,17.23,17.2,17.23,188930.0,14.4904,14.5073,14.482,14.5073,188930.0
2016-09-09 15:55:00,17.23,17.27,17.22,17.25,456419.0,14.5073,14.5409,14.4988,14.5241,456419.0
2016-09-12 09:30:00,17.36,17.5,17.23,17.5,100484.0,14.6167,14.7346,14.5073,14.7346,100484.0
2016-09-12 09:35:00,17.5,17.69,17.49,17.62,76315.0,14.7346,14.8946,14.7262,14.8356,76315.0
2016-09-12 09:40:00,17.6,17.6,17.39,17.49,55094.0,14.8188,14.8188,14.642,14.7262,55094.0
2016-09-12 09:45:00,17.48,17.49,17.35,17.35,45043.0,14.7178,14.7262,14.6083,14.6083,45043.0
2016-09-12 09:50:00,17.34,17.42,17.32,17.42,52144.0,14.5999,14.6672,14.583,14.6672,52144.0
2016-09-12 09:55:00,17.41,17.55,17.4,17.55,54975.0,14.6588,14.7767,14.6504,14.7767,54975.0
2016-09-12 10:00:00,17.55,17.57,17.52,17.53,41186.0,14.7767,14.7935,14.7514,14.7599,41186.0
2016-09-12 10:05:00,17.52,17.6,17.52,17.58,35412.0,14.7514,14.8188,14.7514,14.8019,35412.0
2016-09-12 10:10:00,17.57,17.59,17.53,17.59,29011.0,14.7935,14.8104,14.7599,14.8104,29011.0
2016-09-12 10:15:00,17.57,17.58,17.52,17.58,51227.0,14.7935,14.8019,14.7514,14.8019,51227.0
2016-09-12 10:20:00,17.57,17.64,17.55,17.62,49879.0,14.7935,14.8525,14.7767,14.8356,49879.0
2016-09-12 10:25:00,17.62,17.73,17.61,17.71,90366.0,14.8356,14.9282,14.8272,14.9114,90366.0
2016-09-12 10:30:00,17.71,17.72,17.62,17.62,71742.0,14.9114,14.9198,14.8356,14.8356,71742.0
2016-09-12 10:35:00,17.62,17.63,17.53,17.54,31789.0,14.8356,14.844,14.7599,14.7683,31789.0
2016-09-12 10:40:00,17.54,17.57,17.51,17.57,60773.0,14.7683,14.7935,14.743,14.7935,60773.0
2016-09-12 10:45:00,17.56,17.59,17.48,17.49,52597.0,14.7851,14.8104,14.7178,14.7262,52597.0
2016-09-12 10:50:00,17.48,17.51,17.46,17.5,23516.0,14.7178,14.743,14.7009,14.7346,23516.0
2016-09-12 10:55:00,17.51,17.6,17.5,17.57,24381.0,14.743,14.8188,14.7346,14.7935,24381.0
2016-09-12 11:00:00,17.57,17.6,17.56,17.6,27209.0,14.7935,14.8188,14.7851,14.8188,27209.0
2016-09-12 11:05:00,17.6,17.62,17.55,17.57,60962.0,14.8188,14.8356,14.7767,14.7935,60962.0
2016-09-12 11:10:00,17.57,17.59,17.53,17.57,36616.0,14.7935,14.8104,14.7599,14.7935,36616.0
2016-09-12 11:15:00,17.57,17.6,17.55,17.59,49858.0,14.7935,14.8188,14.7767,14.8104,49858.0
2016-09-12 11:20:00,17.59,17.65,17.56,17.65,72475.0,14.8104,14.8609,14.7851,14.8609,72475.0
2016-09-12 11:25:00,17.64,17.64,17.56,17.57,25003.0,14.8525,14.8525,14.7851,14.7935,25003.0
2016-09-12 11:30:00,17.56,17.57,17.52,17.56,38770.0,14.7851,14.7935,14.7514,14.7851,38770.0
2016-09-12 11:35:00,17.56,17.59,17.56,17.57,20420.0,14.7851,14.8104,14.7851,14.7935,20420.0
2016-09-12 11:40:00,17.56,17.57,17.54,17.55,18098.0,14.7851,14.7935,14.7683,14.7767,18098.0
2016-09-12 11:45:00,17.54,17.55,17.5,17.52,12877.0,14.7683,14.7767,14.7346,14.7514,12877.0
2016-09-12 11:50:00,17.51,17.57,17.51,17.55,21984.0,14.743,14.7935,14.743,14.7767,21984.0
2016-09-12 11:55:00,17.54,17.55,17.52,17.52,20841.0,14.7683,14.7767,14.7514,14.7514,20841.0
2016-09-12 12:00:00,17.51,17.52,17.5,17.5,6253.0,14.743,14.7514,14.7346,14.7346,6253.0
2016-09-12 12:05:00,17.5,17.52,17.5,17.51,17690.0,14.7346,14.7514,14.7346,14.743,17690.0
2016-09-12 12:10:00,17.51,17.52,17.48,17.48,10580.0,14.743,14.7514,14.7178,14.7178,10580.0
2016-09-12 12:15:00,17.48,17.52,17.48,17.49,26928.0,14.7178,14.7514,14.7178,14.7262,26928.0
2016-09-12 12:20:00,17.49,17.51,17.49,17.51,16451.0,14.7262,14.743,14.7262,14.743,16451.0
2016-09-12 12:25:00,17.51,17.52,17.5,17.51,5654.0,14.743,14.7514,14.7346,14.743,5654.0
2016-09-12 12:30:00,17.52,17.55,17.51,17.51,20782.0,14.7514,14.7767,14.743,14.743,20782.0
2016-09-12 12:35:00,17.51,17.55,17.5,17.54,23653.0,14.743,14.7767,14.7346,14.7683,23653.0
2016-09-12 12:40:00,17.52,17.52,17.48,17.5,15169.0,14.7514,14.7514,14.7178,14.7346,15169.0
2016-09-12 12:45:00,17.51,17.51,17.5,17.51,5050.0,14.743,14.743,14.7346,14.743,5050.0
2016-09-12 12:50:00,17.5,17.54,17.5,17.53,19103.0,14.7346,14.7683,14.7346,14.7599,19103.0
2016-09-12 12:55:00,17.54,17.54,17.47,17.47,10042.0,14.7683,14.7683,14.7093,14.7093,10042.0
2016-09-12 13:00:00,17.48,17.48,17.45,17.45,11495.0,14.7178,14.7178,14.6925,14.6925,11495.0
2016-09-12 13:05:00,17.45,17.46,17.43,17.44,12650.0,14.6925,14.7009,14.6757,14.6841,12650.0
2016-09-12 13:10:00,17.43,17.49,17.43,17.48,10217.0,14.6757,14.7262,14.6757,14.7178,10217.0
2016-09-12 13:15:00,17.49,17.55,17.49,17.51,32252.0,14.7262,14.7767,14.7262,14.743,32252.0
2016-09-12 13:20:00,17.5,17.51,17.47,17.49,23157.0,14.7346,14.743,14.7093,14.7262,23157.0
2016-09-12 13:25:00,17.48,17.51,17.46,17.47,21944.0,14.7178,14.743,14.7009,14.7093,21944.0
2016-09-12 13:30:00,17.46,17.47,17.44,17.46,21174.0,14.7009,14.7093,14.6841,14.7009,21174.0
2016-09-12 13:35:00,17.46,17.52,17.46,17.51,15114.0,14.7009,14.7514,14.7009,14.743,15114.0
2016-09-12 13:40:00,17.51,17.51,17.45,17.48,18430.0,14.743,14.743,14.6925,14.7178,18430.0
2016-09-12 13:45:00,17.48,17.54,17.48,17.54,15500.0,14.7178,14.7683,14.7178,14.7683,15500.0
2016-09-12 13:50:00,17.54,17.55,17.53,17.55,6520.0,14.7683,14.7767,14.7599,14.7767,6520.0
2016-09-12 13:55:00,17.55,17.57,17.52,17.55,27617.0,14.7767,14.7935,14.7514,14.7767,27617.0
2016-09-12 14:00:00,17.56,17.63,17.55,17.63,26421.0,14.7851,14.844,14.7767,14.844,26421.0
2016-09-12 14:05:00,17.63,17.65,17.6,17.62,32193.0,14.844,14.8609,14.8188,14.8356,32193.0
2016-09-12 14:10:00,17.61,17.62,17.58,17.61,23153.0,14.8272,14.8356,14.8019,14.8272,23153.0
2016-09-12 14:15:00,17.61,17.61,17.58,17.61,15400.0,14.8272,14.8272,14.8019,14.8272,15400.0
2016-09-12 14:20:00,17.61,17.61,17.58,17.58,24665.0,14.8272,14.8272,14.8019,14.8019,24665.0
2016-09-12 14:25:00,17.58,17.59,17.55,17.56,23656.0,14.8019,14.8104,14.7767,14.7851,23656.0
2016-09-12 14:30:00,17.57,17.59,17.57,17.57,15771.0,14.7935,14.8104,14.7935,14.7935,15771.0
2016-09-12 14:35:00,17.57,17.63,17.57,17.63,26447.0,14.7935,14.844,14.7935,14.844,26447.0
2016-09-12 14:40:00,17.63,17.63,17.61,17.61,16941.0,14.844,14.844,14.8272,14.8272,16941.0
2016-09-12 14:45:00,17.61,17.62,17.58,17.6,30682.0,14.8272,14.8356,14.8019,14.8188,30682.0
2016-09-12 14:50:00,17.6,17.61,17.57,17.58,44436.0,14.8188,14.8272,14.7935,14.8019,44436.0
2016-09-12 14:55:00,17.57,17.58,17.57,17.58,6701.0,14.7935,14.8019,14.7935,14.8019,6701.0
2016-09-12 15:00:00,17.58,17.61,17.57,17.6,31685.0,14.8019,14.8272,14.7935,14.8188,31685.0
2016-09-12 15:05:00,17.6,17.63,17.59,17.63,24759.0,14.8188,14.844,14.8104,14.844,24759.0
2016-09-12 15:10:00,17.63,17.64,17.62,17.64,22657.0,14.844,14.8525,14.8356,14.8525,22657.0
2016-09-12 15:15:00,17.64,17.64,17.61,17.61,42581.0,14.8525,14.8525,14.8272,14.8272,42581.0
2016-09-12 15:20:00,17.61,17.63,17.61,17.63,26202.0,14.8272,14.844,14.8272,14.844,26202.0
2016-09-12 15:25:00,17.63,17.63,17.61,17.62,14803.0,14.844,14.844,14.8272,14.8356,14803.0
2016-09-12 15:30:00,17.62,17.62,17.6,17.6,37866.0,14.8356,14.8356,14.8188,14.8188,37866.0
2016-09-12 15:35:00,17.61,17.61,17.6,17.61,14964.0,14.8272,14.8272,14.8188,14.8272,14964.0
2016-09-12 15:40:00,17.6,17.63,17.6,17.63,64154.0,14.8188,14.844,14.8188,14.844,64154.0
2016-09-12 15:45:00,17.63,17.63,17.57,17.59,122491.0,14.844,14.844,14.7935,14.8104,122491.0
2016-09-12 15:50:00,17.59,17.59,17.56,17.58,105676.0,14.8104,14.8104,14.7851,14.8019,105676.0
2016-09-12 15:55:00,17.57,17.6,17.56,17.59,169461.0,14.7935,14.8188,14.7851,14.8104,169461.0
2016-09-13 09:30:00,17.46,17.59,17.46,17.48,75691.0,14.7009,14.8104,14.7009,14.7178,75691.0
2016-09-13 09:35:00,17.51,17.61,17.47,17.6,26776.0,14.743,14.8272,14.7093,14.8188,26776.0
2016-09-13 09:40:00,17.6,17.71,17.6,17.64,39236.0,14.8188,14.9114,14.8188,14.8525,39236.0
2016-09-13 09:45:00,17.64,17.65,17.61,17.61,17182.0,14.8525,14.8609,14.8272,14.8272,17182.0
2016-09-13 09:50:00,17.6,17.6,17.53,17.54,38194.0,14.8188,14.8188,14.7599,14.7683,38194.0
2016-09-13 09:55:00,17.54,17.57,17.49,17.51,94754.0,14.7683,14.7935,14.7262,14.743,94754.0
2016-09-13 10:00:00,17.5,17.56,17.49,17.52,80865.0,14.7346,14.7851,14.7262,14.7514,80865.0
2016-09-13 10:05:00,17.53,17.56,17.5,17.51,44486.0,14.7599,14.7851,14.7346,14.743,44486.0
2016-09-13 10:10:00,17.51,17.52,17.44,17.47,62833.0,14.743,14.7514,14.6841,14.7093,62833.0
2016-09-13 10:15:00,17.46,17.51,17.46,17.5,26365.0,14.7009,14.743,14.7009,14.7346,26365.0
2016-09-13 10:20:00,17.51,17.55,17.49,17.54,32540.0,14.743,14.7767,14.7262,14.7683,32540.0
2016-09-13 10:25:00,17.54,17.58,17.52,17.56,23867.0,14.7683,14.8019,14.7514,14.7851,23867.0
2016-09-13 10:30:00,17.55,17.55,17.46,17.52,24586.0,14.7767,14.7767,14.7009,14.7514,24586.0
2016-09-13 10:35:00,17.52,17.52,17.42,17.44,20761.0,14.7514,14.7514,14.6672,14.6841,20761.0
2016-09-13 10:40:00,17.45,17.47,17.4,17.41,19355.0,14.6925,14.7093,14.6504,14.6588,19355.0
2016-09-13 10:45:00,17.42,17.47,17.42,17.45,62109.0,14.6672,14.7093,14.6672,14.6925,62109.0
2016-09-13 10:50:00,17.45,17.48,17.44,17.46,22703.0,14.6925,14.7178,14.6841,14.7009,22703.0
2016-09-13 10:55:00,17.45,17.47,17.44,17.46,37433.0,14.6925,14.7093,14.6841,14.7009,37433.0
2016-09-13 11:00:00,17.45,17.49,17.44,17.48,24349.0,14.6925,14.7262,14.6841,14.7178,24349.0
2016-09-13 11:05:00,17.47,17.48,17.44,17.45,34551.0,14.7093,14.7178,14.6841,14.6925,34551.0
2016-09-13 11:10:00,17.44,17.46,17.44,17.46,25544.0,14.6841,14.7009,14.6841,14.7009,25544.0
2016-09-13 11:15:00,17.45,17.46,17.36,17.37,58052.0,14.6925,14.7009,14.6167,14.6251,58052.0
2016-09-13 11:20:00,17.37,17.4,17.35,17.39,25614.0,14.6251,14.6504,14.6083,14.642,25614.0
2016-09-13 11:25:00,17.38,17.4,17.31,17.31,30007.0,14.6336,14.6504,14.5746,14.5746,30007.0
2016-09-13 11:30:00,17.32,17.34,17.27,17.28,19489.0,14.583,14.5999,14.5409,14.5494,19489.0
2016-09-13 11:35:00,17.28,17.33,17.27,17.29,16726.0,14.5494,14.5915,14.5409,14.5578,16726.0
2016-09-13 11:40:00,17.3,17.31,17.29,17.29,10910.0,14.5662,14.5746,14.5578,14.5578,10910.0
2016-09-13 11:45:00,17.29,17.3,17.26,17.27,49858.0,14.5578,14.5662,14.5325,14.5409,49858.0
2016-09-13 11:50:00,17.28,17.3,17.25,17.29,25663.0,14.5494,14.5662,14.5241,14.5578,25663.0
2016-09-13 11:55:00,17.29,17.32,17.26,17.31,26430.0,14.5578,14.583,14.5325,14.5746,26430.0
2016-09-13 12:00:00,17.32,17.36,17.29,17.34,47967.0,14.583,14.6167,14.5578,14.5999,47967.0
2016-09-13 12:05:00,17.33,17.42,17.33,17.42,55164.0,14.5915,14.6672,14.5915,14.6672,55164.0
2016-09-13 12:10:00,17.42,17.49,17.4,17.49,33694.0,14.6672,14.7262,14.6504,14.7262,33694.0
2016-09-13 12:15:00,17.48,17.48,17.41,17.41,6690.0,14.7178,14.7178,14.6588,14.6588,6690.0
2016-09-13 12:20:00,17.41,17.41,17.35,17.36,15242.0,14.6588,14.6588,14.6083,14.6167,15242.0
2016-09-13 12:25:00,17.35,17.35,17.28,17.33,22783.0,14.6083,14.6083,14.5494,14.5915,22783.0
2016-09-13 12:30:00,17.33,17.36,17.32,17.35,10353.0,14.5915,14.6167,14.583,14.6083,10353.0
2016-09-13 12:35:00,17.35,17.38,17.33,17.38,11258.0,14.6083,14.6336,14.5915,14.6336,11258.0
2016-09-13 12:40:00,17.38,17.38,17.34,17.38,22538.0,14.6336,14.6336,14.5999,14.6336,22538.0
2016-09-13 12:45:00,17.38,17.38,17.32,17.32,21125.0,14.6336,14.6336,14.583,14.583,21125.0
2016-09-13 12:50:00,17.31,17.32,17.29,17.31,18928.0,14.5746,14.583,14.5578,14.5746,18928.0
2016-09-13 12:55:00,17.3,17.31,17.28,17.29,24342.0,14.5662,14.5746,14.5494,14.5578,24342.0
2016-09-13 13:00:00,17.29,17.29,17.27,17.28,15280.0,14.5578,14.5578,14.5409,14.5494,15280.0
2016-09-13 13:05:00,17.28,17.33,17.27,17.32,21842.0,14.5494,14.5915,14.5409,14.583,21842.0
2016-09-13 13:10:00,17.32,17.38,17.31,17.38,15310.0,14.583,14.6336,14.5746,14.6336,15310.0
2016-09-13 13:15:00,17.38,17.44,17.37,17.42,27935.0,14.6336,14.6841,14.6251,14.6672,27935.0
2016-09-13 13:20:00,17.43,17.47,17.4,17.4,16297.0,14.6757,14.7093,14.6504,14.6504,16297.0
2016-09-13 13:25:00,17.4,17.46,17.4,17.45,16344.0,14.6504,14.7009,14.6504,14.6925,16344.0
2016-09-13 13:30:00,17.46,17.49,17.42,17.42,21879.0,14.7009,14.7262,14.6672,14.6672,21879.0
2016-09-13 13:35:00,17.41,17.46,17.4,17.44,13040.0,14.6588,14.7009,14.6504,14.6841,13040.0
2016-09-13 13:40:00,17.43,17.44,17.39,17.4,4900.0,14.6757,14.6841,14.642,14.6504,4900.0
2016-09-13 13:45:00,17.4,17.41,17.38,17.39,13271.0,14.6504,14.6588,14.6336,14.642,13271.0
2016-09-13 13:50:00,17.39,17.41,17.38,17.38,41601.0,14.642,14.6588,14.6336,14.6336,41601.0
2016-09-13 13:55:00,17.39,17.39,17.34,17.37,15508.0,14.642,14.642,14.5999,14.6251,15508.0
2016-09-13 14:00:00,17.37,17.37,17.32,17.35,19414.0,14.6251,14.6251,14.583,14.6083,19414.0
2016-09-13 14:05:00,17.34,17.36,17.33,17.35,6983.0,14.5999,14.6167,14.5915,14.6083,6983.0
2016-09-13 14:10:00,17.35,17.38,17.34,17.36,37812.0,14.6083,14.6336,14.5999,14.6167,37812.0
2016-09-13 14:15:00,17.36,17.37,17.35,17.37,10577.0,14.6167,14.6251,14.6083,14.6251,10577.0
2016-09-13 14:20:00,17.37,17.38,17.34,17.35,9807.0,14.6251,14.6336,14.5999,14.6083,9807.0
2016-09-13 14:25:00,17.34,17.36,17.32,17.34,20389.0,14.5999,14.6167,14.583,14.5999,20389.0
2016-09-13 14:30:00,17.34,17.35,17.31,17.32,12585.0,14.5999,14.6083,14.5746,14.583,12585.0
2016-09-13 14:35:00,17.31,17.35,17.31,17.34,10160.0,14.5746,14.6083,14.5746,14.5999,10160.0
2016-09-13 14:40:00,17.35,17.37,17.33,17.37,15727.0,14.6083,14.6251,14.5915,14.6251,15727.0
2016-09-13 14:45:00,17.37,17.39,17.36,17.39,34259.0,14.6251,14.642,14.6167,14.642,34259.0
2016-09-13 14:50:00,17.38,17.4,17.38,17.39,15735.0,14.6336,14.6504,14.6336,14.642,15735.0
2016-09-13 14:55:00,17.39,17.4,17.37,17.38,9737.0,14.642,14.6504,14.6251,14.6336,9737.0
2016-09-13 15:00:00,17.37,17.38,17.34,17.36,16332.0,14.6251,14.6336,14.5999,14.6167,16332.0
2016-09-13 15:05:00,17.36,17.4,17.35,17.39,17579.0,14.6167,14.6504,14.6083,14.642,17579.0
2016-09-13 15:10:00,17.39,17.4,17.35,17.37,19263.0,14.642,14.6504,14.6083,14.6251,19263.0
2016-09-13 15:15:00,17.37,17.42,17.37,17.4,22019.0,14.6251,14.6672,14.6251,14.6504,22019.0
2016-09-13 15:20:00,17.41,17.46,17.4,17.44,34634.0,14.6588,14.7009,14.6504,14.6841,34634.0
2016-09-13 15:25:00,17.44,17.48,17.43,17.47,17532.0,14.6841,14.7178,14.6757,14.7093,17532.0
2016-09-13 15:30:00,17.48,17.5,17.46,17.48,33209.0,14.7178,14.7346,14.7009,14.7178,33209.0
2016-09-13 15:35:00,17.48,17.5,17.47,17.48,45137.0,14.7178,14.7346,14.7093,14.7178,45137.0
2016-09-13 15:40:00,17.48,17.49,17.42,17.43,60752.0,14.7178,14.7262,14.6672,14.6757,60752.0
2016-09-13 15:45:00,17.42,17.45,17.4,17.45,47222.0,14.6672,14.6925,14.6504,14.6925,47222.0
2016-09-13 15:50:00,17.45,17.48,17.45,17.48,74684.0,14.6925,14.7178,14.6925,14.7178,74684.0
2016-09-13 15:55:00,17.47,17.48,17.42,17.43,118228.0,14.7093,14.7178,14.6672,14.6757,118228.0
2016-09-14 09:30:00,17.54,17.55,17.43,17.53,40598.0,14.7683,14.7767,14.6757,14.7599,40598.0
2016-09-14 09:35:00,17.52,17.52,17.41,17.41,10999.0,14.7514,14.7514,14.6588,14.6588,10999.0
2016-09-14 09:40:00,17.4,17.49,17.33,17.45,24032.0,14.6504,14.7262,14.5915,14.6925,24032.0
2016-09-14 09:45:00,17.43,17.44,17.33,17.33,18454.0,14.6757,14.6841,14.5915,14.5915,18454.0
2016-09-14 09:50:00,17.31,17.32,17.22,17.25,46467.0,14.5746,14.583,14.4988,14.5241,46467.0
2016-09-14 09:55:00,17.25,17.42,17.25,17.38,13828.0,14.5241,14.6672,14.5241,14.6336,13828.0
2016-09-14 10:00:00,17.39,17.46,17.39,17.43,16656.0,14.642,14.7009,14.642,14.6757,16656.0
2016-09-14 10:05:00,17.42,17.47,17.42,17.45,7798.0,14.6672,14.7093,14.6672,14.6925,7798.0
2016-09-14 10:10:00,17.45,17.5,17.44,17.49,8691.0,14.6925,14.7346,14.6841,14.7262,8691.0
2016-09-14 10:15:00,17.48,17.51,17.46,17.46,10651.0,14.7178,14.743,14.7009,14.7009,10651.0
2016-09-14 10:20:00,17.46,17.54,17.45,17.53,22295.0,14.7009,14.7683,14.6925,14.7599,22295.0
2016-09-14 10:25:00,17.52,17.54,17.48,17.54,11399.0,14.7514,14.7683,14.7178,14.7683,11399.0
2016-09-14 10:30:00,17.54,17.6,17.53,17.58,33465.0,14.7683,14.8188,14.7599,14.8019,33465.0
2016-09-14 10:35:00,17.57,17.59,17.46,17.48,27443.0,14.7935,14.8104,14.7009,14.7178,27443.0
2016-09-14 10:40:00,17.48,17.48,17.4,17.41,8586.0,14.7178,14.7178,14.6504,14.6588,8586.0
2016-09-14 10:45:00,17.41,17.43,17.36,17.37,11449.0,14.6588,14.6757,14.6167,14.6251,11449.0
2016-09-14 10:50:00,17.37,17.39,17.32,17.33,10842.0,14.6251,14.642,14.583,14.5915,10842.0
2016-09-14 10:55:00,17.34,17.38,17.33,17.36,9542.0,14.5999,14.6336,14.5915,14.6167,9542.0
2016-09-14 11:00:00,17.36,17.45,17.36,17.45,13121.0,14.6167,14.6925,14.6167,14.6925,13121.0
2016-09-14 11:05:00,17.45,17.48,17.43,17.44,21354.0,14.6925,14.7178,14.6757,14.6841,21354.0
2016-09-14 11:10:00,17.44,17.47,17.4,17.46,11336.0,14.6841,14.7093,14.6504,14.7009,11336.0
2016-09-14 11:15:00,17.46,17.49,17.45,17.48,6816.0,14.7009,14.7262,14.6925,14.7178,6816.0
2016-09-14 11:20:00,17.48,17.51,17.45,17.46,70158.0,14.7178,14.743,14.6925,14.7009,70158.0
2016-09-14 11:25:00,17.46,17.5,17.45,17.46,20593.0,14.7009,14.7346,14.6925,14.7009,20593.0
2016-09-14 11:30:00,17.46,17.47,17.4,17.4,21767.0,14.7009,14.7093,14.6504,14.6504,21767.0
2016-09-14 11:35:00,17.39,17.48,17.39,17.48,59244.0,14.642,14.7178,14.642,14.7178,59244.0
2016-09-14 11:40:00,17.48,17.49,17.45,17.46,78680.0,14.7178,14.7262,14.6925,14.7009,78680.0
2016-09-14 11:45:00,17.46,17.48,17.42,17.45,20032.0,14.7009,14.7178,14.6672,14.6925,20032.0
2016-09-14 11:50:00,17.45,17.46,17.41,17.41,29572.0,14.6925,14.7009,14.6588,14.6588,29572.0
2016-09-14 11:55:00,17.41,17.46,17.41,17.46,16425.0,14.6588,14.7009,14.6588,14.7009,16425.0
2016-09-14 12:00:00,17.47,17.49,17.45,17.47,23188.0,14.7093,14.7262,14.6925,14.7093,23188.0
2016-09-14 12:05:00,17.47,17.49,17.43,17.48,45134.0,14.7093,14.7262,14.6757,14.7178,45134.0
2016-09-14 12:10:00,17.48,17.49,17.45,17.48,6434.0,14.7178,14.7262,14.6925,14.7178,6434.0
2016-09-14 12:15:00,17.48,17.51,17.47,17.51,14954.0,14.7178,14.743,14.7093,14.743,14954.0
2016-09-14 12:20:00,17.52,17.55,17.5,17.52,52688.0,14.7514,14.7767,14.7346,14.7514,52688.0
2016-09-14 12:25:00,17.52,17.55,17.52,17.54,15161.0,14.7514,14.7767,14.7514,14.7683,15161.0
2016-09-14 12:30:00,17.53,17.53,17.5,17.51,26256.0,14.7599,14.7599,14.7346,14.743,26256.0
2016-09-14 12:35:00,17.51,17.55,17.46,17.46,49986.0,14.743,14.7767,14.7009,14.7009,49986.0
2016-09-14 12:40:00,17.45,17.46,17.4,17.42,13699.0,14.6925,14.7009,14.6504,14.6672,13699.0
2016-09-14 12:45:00,17.43,17.43,17.39,17.4,6861.0,14.6757,14.6757,14.642,14.6504,6861.0
2016-09-14 12:50:00,17.4,17.42,17.39,17.4,8936.0,14.6504,14.6672,14.642,14.6504,8936.0
2016-09-14 12:55:00,17.4,17.43,17.39,17.42,8971.0,14.6504,14.6757,14.642,14.6672,8971.0
2016-09-14 13:00:00,17.43,17.44,17.41,17.43,6946.0,14.6757,14.6841,14.6588,14.6757,6946.0
2016-09-14 13:05:00,17.42,17.44,17.41,17.43,5272.0,14.6672,14.6841,14.6588,14.6757,5272.0
2016-09-14 13:10:00,17.43,17.44,17.41,17.41,7070.0,14.6757,14.6841,14.6588,14.6588,7070.0
2016-09-14 13:15:00,17.41,17.42,17.4,17.42,4572.0,14.6588,14.6672,14.6504,14.6672,4572.0
2016-09-14 13:20:00,17.41,17.44,17.4,17.44,10531.0,14.6588,14.6841,14.6504,14.6841,10531.0
2016-09-14 13:25:00,17.44,17.46,17.44,17.45,3724.0,14.6841,14.7009,14.6841,14.6925,3724.0
2016-09-14 13:30:00,17.44,17.47,17.44,17.46,9016.0,14.6841,14.7093,14.6841,14.7009,9016.0
2016-09-14 13:35:00,17.45,17.46,17.43,17.45,10430.0,14.6925,14.7009,14.6757,14.6925,10430.0
2016-09-14 13:40:00,17.46,17.46,17.44,17.46,7448.0,14.7009,14.7009,14.6841,14.7009,7448.0
2016-09-14 13:45:00,17.46,17.46,17.42,17.43,6328.0,14.7009,14.7009,14.6672,14.6757,6328.0
2016-09-14 13:50:00,17.42,17.42,17.39,17.4,12371.0,14.6672,14.6672,14.642,14.6504,12371.0
2016-09-14 13:55:00,17.4,17.41,17.37,17.38,5642.0,14.6504,14.6588,14.6251,14.6336,5642.0
2016-09-14 14:00:00,17.37,17.4,17.37,17.37,20350.0,14.6251,14.6504,14.6251,14.6251,20350.0
2016-09-14 14:05:00,17.38,17.38,17.36,17.37,14772.0,14.6336,14.6336,14.6167,14.6251,14772.0
2016-09-14 14:10:00,17.37,17.38,17.36,17.37,10892.0,14.6251,14.6336,14.6167,14.6251,10892.0
2016-09-14 14:15:00,17.37,17.4,17.36,17.4,5445.0,14.6251,14.6504,14.6167,14.6504,5445.0
2016-09-14 14:20:00,17.4,17.43,17.39,17.43,10206.0,14.6504,14.6757,14.642,14.6757,10206.0
2016-09-14 14:25:00,17.43,17.43,17.4,17.43,9962.0,14.6757,14.6757,14.6504,14.6757,9962.0
2016-09-14 14:30:00,17.42,17.43,17.4,17.41,4846.0,14.6672,14.6757,14.6504,14.6588,4846.0
2016-09-14 14:35:00,17.4,17.42,17.4,17.42,7788.0,14.6504,14.6672,14.6504,14.6672,7788.0
2016-09-14 14:40:00,17.41,17.44,17.41,17.43,14986.0,14.6588,14.6841,14.6588,14.6757,14986.0
2016-09-14 14:45:00,17.43,17.43,17.41,17.43,8802.0,14.6757,14.6757,14.6588,14.6757,8802.0
2016-09-14 14:50:00,17.43,17.44,17.41,17.41,14621.0,14.6757,14.6841,14.6588,14.6588,14621.0
2016-09-14 14:55:00,17.41,17.41,17.39,17.39,10225.0,14.6588,14.6588,14.642,14.642,10225.0
2016-09-14 15:00:00,17.39,17.42,17.38,17.42,9551.0,14.642,14.6672,14.6336,14.6672,9551.0
2016-09-14 15:05:00,17.41,17.42,17.39,17.41,9232.0,14.6588,14.6672,14.642,14.6588,9232.0
2016-09-14 15:10:00,17.41,17.41,17.39,17.41,19361.0,14.6588,14.6588,14.642,14.6588,19361.0
2016-09-14 15:15:00,17.41,17.41,17.39,17.4,18774.0,14.6588,14.6588,14.642,14.6504,18774.0
2016-09-14 15:20:00,17.41,17.42,17.4,17.4,33336.0,14.6588,14.6672,14.6504,14.6504,33336.0
2016-09-14 15:25:00,17.41,17.41,17.4,17.41,24224.0,14.6588,14.6588,14.6504,14.6588,24224.0
2016-09-14 15:30:00,17.41,17.42,17.4,17.41,19072.0,14.6588,14.6672,14.6504,14.6588,19072.0
2016-09-14 15:35:00,17.41,17.42,17.37,17.39,67423.0,14.6588,14.6672,14.6251,14.642,67423.0
2016-09-14 15:40:00,17.38,17.44,17.38,17.43,40185.0,14.6336,14.6841,14.6336,14.6757,40185.0
2016-09-14 15:45:00,17.44,17.45,17.43,17.45,71432.0,14.6841,14.6925,14.6757,14.6925,71432.0
2016-09-14 15:50:00,17.45,17.45,17.43,17.44,121488.0,14.6925,14.6925,14.6757,14.6841,121488.0
2016-09-14 15:55:00,17.44,17.44,17.41,17.43,184030.0,14.6841,14.6841,14.6588,14.6757,184030.0
2016-09-15 09:30:00,17.42,17.44,17.39,17.42,14973.0,14.6672,14.6841,14.642,14.6672,14973.0
2016-09-15 09:35:00,17.43,17.46,17.32,17.33,18555.0,14.6757,14.7009,14.583,14.5915,18555.0
2016-09-15 09:40:00,17.32,17.45,17.31,17.37,32341.0,14.583,14.6925,14.5746,14.6251,32341.0
2016-09-15 09:45:00,17.37,17.37,17.31,17.37,13395.0,14.6251,14.6251,14.5746,14.6251,13395.0
2016-09-15 09:50:00,17.36,17.48,17.34,17.48,11950.0,14.6167,14.7178,14.5999,14.7178,11950.0
2016-09-15 09:55:00,17.48,17.48,17.42,17.43,12306.0,14.7178,14.7178,14.6672,14.6757,12306.0
2016-09-15 10:00:00,17.45,17.5,17.44,17.49,27472.0,14.6925,14.7346,14.6841,14.7262,27472.0
2016-09-15 10:05:00,17.5,17.51,17.47,17.5,28120.0,14.7346,14.743,14.7093,14.7346,28120.0
2016-09-15 10:10:00,17.51,17.55,17.5,17.52,20696.0,14.743,14.7767,14.7346,14.7514,20696.0
2016-09-15 10:15:00,17.53,17.56,17.53,17.53,26427.0,14.7599,14.7851,14.7599,14.7599,26427.0
2016-09-15 10:20:00,17.54,17.58,17.52,17.56,52070.0,14.7683,14.8019,14.7514,14.7851,52070.0
2016-09-15 10:25:00,17.56,17.6,17.56,17.57,43052.0,14.7851,14.8188,14.7851,14.7935,43052.0
2016-09-15 10:30:00,17.57,17.58,17.52,17.52,20555.0,14.7935,14.8019,14.7514,14.7514,20555.0
2016-09-15 10:35:00,17.53,17.58,17.53,17.56,47094.0,14.7599,14.8019,14.7599,14.7851,47094.0
2016-09-15 10:40:00,17.57,17.57,17.52,17.54,44047.0,14.7935,14.7935,14.7514,14.7683,44047.0
2016-09-15 10:45:00,17.54,17.58,17.54,17.58,6435.0,14.7683,14.8019,14.7683,14.8019,6435.0
2016-09-15 10:50:00,17.59,17.62,17.57,17.6,7379.0,14.8104,14.8356,14.7935,14.8188,7379.0
2016-09-15 10:55:00,17.59,17.6,17.56,17.58,12016.0,14.8104,14.8188,14.7851,14.8019,12016.0
2016-09-15 11:00:00,17.59,17.61,17.58,17.6,31421.0,14.8104,14.8272,14.8019,14.8188,31421.0
2016-09-15 11:05:00,17.61,17.62,17.59,17.62,17344.0,14.8272,14.8356,14.8104,14.8356,17344.0
2016-09-15 11:10:00,17.61,17.64,17.61,17.63,17960.0,14.8272,14.8525,14.8272,14.844,17960.0
2016-09-15 11:15:00,17.63,17.68,17.62,17.67,56662.0,14.844,14.8861,14.8356,14.8777,56662.0
2016-09-15 11:20:00,17.66,17.71,17.65,17.71,18820.0,14.8693,14.9114,14.8609,14.9114,18820.0
2016-09-15 11:25:00,17.72,17.77,17.7,17.76,23935.0,14.9198,14.9619,14.903,14.9535,23935.0
2016-09-15 11:30:00,17.76,17.82,17.75,17.77,43017.0,14.9535,15.004,14.9451,14.9619,43017.0
2016-09-15 11:35:00,17.77,17.77,17.71,17.71,12040.0,14.9619,14.9619,14.9114,14.9114,12040.0
2016-09-15 11:40:00,17.71,17.71,17.68,17.69,21302.0,14.9114,14.9114,14.8861,14.8946,21302.0
2016-09-15 11:45:00,17.68,17.7,17.65,17.65,12454.0,14.8861,14.903,14.8609,14.8609,12454.0
2016-09-15 11:50:00,17.65,17.7,17.65,17.68,36263.0,14.8609,14.903,14.8609,14.8861,36263.0
2016-09-15 11:55:00,17.67,17.7,17.65,17.66,9570.0,14.8777,14.903,14.8609,14.8693,9570.0
2016-09-15 12:00:00,17.66,17.7,17.66,17.68,8060.0,14.8693,14.903,14.8693,14.8861,8060.0
2016-09-15 12:05:00,17.68,17.7,17.67,17.68,9241.0,14.8861,14.903,14.8777,14.8861,9241.0
2016-09-15 12:10:00,17.68,17.72,17.68,17.71,10100.0,14.8861,14.9198,14.8861,14.9114,10100.0
2016-09-15 12:15:00,17.71,17.71,17.68,17.68,15343.0,14.9114,14.9114,14.8861,14.8861,15343.0
2016-09-15 12:20:00,17.69,17.7,17.68,17.7,14354.0,14.8946,14.903,14.8861,14.903,14354.0
2016-09-15 12:25:00,17.69,17.73,17.69,17.73,18133.0,14.8946,14.9282,14.8946,14.9282,18133.0
2016-09-15 12:30:00,17.73,17.75,17.69,17.69,19390.0,14.9282,14.9451,14.8946,14.8946,19390.0
2016-09-15 12:35:00,17.7,17.7,17.67,17.68,7358.0,14.903,14.903,14.8777,14.8861,7358.0
2016-09-15 12:40:00,17.68,17.73,17.68,17.72,17989.0,14.8861,14.9282,14.8861,14.9198,17989.0
2016-09-15 12:45:00,17.72,17.77,17.72,17.76,15071.0,14.9198,14.9619,14.9198,14.9535,15071.0
2016-09-15 12:50:00,17.76,17.76,17.73,17.73,17671.0,14.9535,14.9535,14.9282,14.9282,17671.0
2016-09-15 12:55:00,17.73,17.75,17.72,17.73,44764.0,14.9282,14.9451,14.9198,14.9282,44764.0
2016-09-15 13:00:00,17.73,17.74,17.71,17.71,26782.0,14.9282,14.9367,14.9114,14.9114,26782.0
2016-09-15 13:05:00,17.71,17.72,17.66,17.66,10085.0,14.9114,14.9198,14.8693,14.8693,10085.0
2016-09-15 13:10:00,17.66,17.67,17.64,17.65,5772.0,14.8693,14.8777,14.8525,14.8609,5772.0
2016-09-15 13:15:00,17.66,17.71,17.65,17.7,13767.0,14.8693,14.9114,14.8609,14.903,13767.0
2016-09-15 13:20:00,17.7,17.71,17.69,17.71,15466.0,14.903,14.9114,14.8946,14.9114,15466.0
2016-09-15 13:25:00,17.7,17.72,17.69,17.7,16260.0,14.903,14.9198,14.8946,14.903,16260.0
2016-09-15 13:30:00,17.7,17.73,17.7,17.73,4801.0,14.903,14.9282,14.903,14.9282,4801.0
2016-09-15 13:35:00,17.73,17.73,17.72,17.73,3962.0,14.9282,14.9282,14.9198,14.9282,3962.0
2016-09-15 13:40:00,17.73,17.75,17.72,17.72,13511.0,14.9282,14.9451,14.9198,14.9198,13511.0
2016-09-15 13:45:00,17.73,17.74,17.71,17.72,53648.0,14.9282,14.9367,14.9114,14.9198,53648.0
2016-09-15 13:50:00,17.72,17.73,17.71,17.73,9358.0,14.9198,14.9282,14.9114,14.9282,9358.0
2016-09-15 13:55:00,17.73,17.74,17.71,17.71,8612.0,14.9282,14.9367,14.9114,14.9114,8612.0
2016-09-15 14:00:00,17.72,17.72,17.71,17.71,4464.0,14.9198,14.9198,14.9114,14.9114,4464.0
2016-09-15 14:05:00,17.71,17.72,17.71,17.71,2567.0,14.9114,14.9198,14.9114,14.9114,2567.0
2016-09-15 14:10:00,17.71,17.72,17.68,17.68,13022.0,14.9114,14.9198,14.8861,14.8861,13022.0
2016-09-15 14:15:00,17.69,17.71,17.68,17.68,9939.0,14.8946,14.9114,14.8861,14.8861,9939.0
2016-09-15 14:20:00,17.68,17.69,17.68,17.68,4535.0,14.8861,14.8946,14.8861,14.8861,4535.0
2016-09-15 14:25:00,17.68,17.69,17.67,17.67,3220.0,14.8861,14.8946,14.8777,14.8777,3220.0
2016-09-15 14:30:00,17.67,17.67,17.66,17.66,11501.0,14.8777,14.8777,14.8693,14.8693,11501.0
2016-09-15 14:35:00,17.66,17.68,17.66,17.66,13391.0,14.8693,14.8861,14.8693,14.8693,13391.0
2016-09-15 14:40:00,17.66,17.66,17.65,17.65,5870.0,14.8693,14.8693,14.8609,14.8609,5870.0
2016-09-15 14:45:00,17.65,17.66,17.65,17.66,1800.0,14.8609,14.8693,14.8609,14.8693,1800.0
2016-09-15 14:50:00,17.65,17.66,17.61,17.61,18575.0,14.8609,14.8693,14.8272,14.8272,18575.0
2016-09-15 14:55:00,17.62,17.64,17.6,17.61,33601.0,14.8356,14.8525,14.8188,14.8272,33601.0
2016-09-15 15:00:00,17.62,17.63,17.61,17.62,8094.0,14.8356,14.844,14.8272,14.8356,8094.0
2016-09-15 15:05:00,17.63,17.63,17.61,17.63,13394.0,14.844,14.844,14.8272,14.844,13394.0
2016-09-15 15:10:00,17.63,17.64,17.62,17.63,8949.0,14.844,14.8525,14.8356,14.844,8949.0
2016-09-15 15:15:00,17.63,17.63,17.61,17.62,4350.0,14.844,14.844,14.8272,14.8356,4350.0
2016-09-15 15:20:00,17.62,17.63,17.59,17.59,24902.0,14.8356,14.844,14.8104,14.8104,24902.0
2016-09-15 15:25:00,17.59,17.61,17.58,17.59,34131.0,14.8104,14.8272,14.8019,14.8104,34131.0
2016-09-15 15:30:00,17.58,17.6,17.58,17.6,22864.0,14.8019,14.8188,14.8019,14.8188,22864.0
2016-09-15 15:35:00,17.6,17.6,17.59,17.6,59278.0,14.8188,14.8188,14.8104,14.8188,59278.0
2016-09-15 15:40:00,17.6,17.6,17.59,17.6,72469.0,14.8188,14.8188,14.8104,14.8188,72469.0
2016-09-15 15:45:00,17.61,17.62,17.6,17.61,37566.0,14.8272,14.8356,14.8188,14.8272,37566.0
2016-09-15 15:50:00,17.61,17.61,17.6,17.6,65403.0,14.8272,14.8272,14.8188,14.8188,65403.0
2016-09-15 15:55:00,17.61,17.62,17.59,17.61,187689.0,14.8272,14.8356,14.8104,14.8272,187689.0
2016-09-16 09:30:00,17.47,17.53,17.26,17.37,168870.0,14.7093,14.7599,14.5325,14.6251,168870.0
2016-09-16 09:35:00,17.37,17.53,17.37,17.44,24958.0,14.6251,14.7599,14.6251,14.6841,24958.0
2016-09-16 09:40:00,17.42,17.49,17.37,17.48,12900.0,14.6672,14.7262,14.6251,14.7178,12900.0
2016-09-16 09:45:00,17.48,17.5,17.44,17.5,18230.0,14.7178,14.7346,14.6841,14.7346,18230.0
2016-09-16 09:50:00,17.5,17.5,17.45,17.48,21247.0,14.7346,14.7346,14.6925,14.7178,21247.0
2016-09-16 09:55:00,17.48,17.49,17.43,17.44,15179.0,14.7178,14.7262,14.6757,14.6841,15179.0
2016-09-16 10:00:00,17.43,17.5,17.4,17.43,23450.0,14.6757,14.7346,14.6504,14.6757,23450.0
2016-09-16 10:05:00,17.43,17.44,17.39,17.41,28584.0,14.6757,14.6841,14.642,14.6588,28584.0
2016-09-16 10:10:00,17.42,17.48,17.42,17.48,19043.0,14.6672,14.7178,14.6672,14.7178,19043.0
2016-09-16 10:15:00,17.48,17.5,17.46,17.46,10630.0,14.7178,14.7346,14.7009,14.7009,10630.0
2016-09-16 10:20:00,17.46,17.48,17.43,17.45,7170.0,14.7009,14.7178,14.6757,14.6925,7170.0
2016-09-16 10:25:00,17.45,17.45,17.4,17.44,20714.0,14.6925,14.6925,14.6504,14.6841,20714.0
2016-09-16 10:30:00,17.44,17.49,17.44,17.48,8302.0,14.6841,14.7262,14.6841,14.7178,8302.0
2016-09-16 10:35:00,17.47,17.53,17.45,17.53,14900.0,14.7093,14.7599,14.6925,14.7599,14900.0
2016-09-16 10:40:00,17.52,17.61,17.5,17.61,40585.0,14.7514,14.8272,14.7346,14.8272,40585.0
2016-09-16 10:45:00,17.61,17.62,17.55,17.55,29840.0,14.8272,14.8356,14.7767,14.7767,29840.0
2016-09-16 10:50:00,17.54,17.56,17.53,17.55,6500.0,14.7683,14.7851,14.7599,14.7767,6500.0
2016-09-16 10:55:00,17.55,17.55,17.49,17.49,11169.0,14.7767,14.7767,14.7262,14.7262,11169.0
2016-09-16 11:00:00,17.48,17.5,17.46,17.46,6092.0,14.7178,14.7346,14.7009,14.7009,6092.0
2016-09-16 11:05:00,17.46,17.47,17.43,17.43,7000.0,14.7009,14.7093,14.6757,14.6757,7000.0
2016-09-16 11:10:00,17.43,17.46,17.42,17.46,7900.0,14.6757,14.7009,14.6672,14.7009,7900.0
2016-09-16 11:15:00,17.45,17.49,17.45,17.47,11850.0,14.6925,14.7262,14.6925,14.7093,11850.0
2016-09-16 11:20:00,17.48,17.52,17.48,17.52,5824.0,14.7178,14.7514,14.7178,14.7514,5824.0
2016-09-16 11:25:00,17.51,17.51,17.48,17.48,12159.0,14.743,14.743,14.7178,14.7178,12159.0
2016-09-16 11:30:00,17.49,17.5,17.46,17.48,5400.0,14.7262,14.7346,14.7009,14.7178,5400.0
2016-09-16 11:35:00,17.48,17.5,17.47,17.47,7268.0,14.7178,14.7346,14.7093,14.7093,7268.0
2016-09-16 11:40:00,17.46,17.49,17.45,17.49,12652.0,14.7009,14.7262,14.6925,14.7262,12652.0
2016-09-16 11:45:00,17.48,17.54,17.47,17.53,15493.0,14.7178,14.7683,14.7093,14.7599,15493.0
2016-09-16 11:50:00,17.52,17.52,17.49,17.5,7113.0,14.7514,14.7514,14.7262,14.7346,7113.0
2016-09-16 11:55:00,17.5,17.5,17.48,17.48,4064.0,14.7346,14.7346,14.7178,14.7178,4064.0
2016-09-16 12:00:00,17.48,17.48,17.46,17.48,10248.0,14.7178,14.7178,14.7009,14.7178,10248.0
2016-09-16 12:05:00,17.48,17.5,17.46,17.49,8349.0,14.7178,14.7346,14.7009,14.7262,8349.0
2016-09-16 12:10:00,17.49,17.49,17.45,17.46,8400.0,14.7262,14.7262,14.6925,14.7009,8400.0
2016-09-16 12:15:00,17.46,17.52,17.45,17.5,58110.0,14.7009,14.7514,14.6925,14.7346,58110.0
2016-09-16 12:20:00,17.51,17.57,17.5,17.56,21891.0,14.743,14.7935,14.7346,14.7851,21891.0
2016-09-16 12:25:00,17.56,17.56,17.55,17.56,7750.0,14.7851,14.7851,14.7767,14.7851,7750.0
2016-09-16 12:30:00,17.56,17.57,17.54,17.54,14171.0,14.7851,14.7935,14.7683,14.7683,14171.0
2016-09-16 12:35:00,17.54,17.55,17.54,17.54,3676.0,14.7683,14.7767,14.7683,14.7683,3676.0
2016-09-16 12:40:00,17.55,17.56,17.52,17.55,21941.0,14.7767,14.7851,14.7514,14.7767,21941.0
2016-09-16 12:45:00,17.55,17.59,17.53,17.55,14313.0,14.7767,14.8104,14.7599,14.7767,14313.0
2016-09-16 12:50:00,17.55,17.57,17.53,17.57,5560.0,14.7767,14.7935,14.7599,14.7935,5560.0
2016-09-16 12:55:00,17.56,17.56,17.54,17.54,3700.0,14.7851,14.7851,14.7683,14.7683,3700.0
2016-09-16 13:00:00,17.55,17.57,17.54,17.57,6665.0,14.7767,14.7935,14.7683,14.7935,6665.0
2016-09-16 13:05:00,17.57,17.58,17.56,17.57,4110.0,14.7935,14.8019,14.7851,14.7935,4110.0
2016-09-16 13:10:00,17.57,17.58,17.54,17.55,6212.0,14.7935,14.8019,14.7683,14.7767,6212.0
2016-09-16 13:15:00,17.55,17.56,17.54,17.54,3796.0,14.7767,14.7851,14.7683,14.7683,3796.0
2016-09-16 13:20:00,17.55,17.56,17.54,17.55,3617.0,14.7767,14.7851,14.7683,14.7767,3617.0
2016-09-16 13:25:00,17.55,17.56,17.54,17.55,2194.0,14.7767,14.7851,14.7683,14.7767,2194.0
2016-09-16 13:30:00,17.55,17.55,17.54,17.55,11020.0,14.7767,14.7767,14.7683,14.7767,11020.0
2016-09-16 13:35:00,17.55,17.55,17.52,17.52,12511.0,14.7767,14.7767,14.7514,14.7514,12511.0
2016-09-16 13:40:00,17.53,17.53,17.5,17.5,4295.0,14.7599,14.7599,14.7346,14.7346,4295.0
2016-09-16 13:45:00,17.51,17.51,17.49,17.51,7775.0,14.743,14.743,14.7262,14.743,7775.0
2016-09-16 13:50:00,17.51,17.52,17.49,17.52,7669.0,14.743,14.7514,14.7262,14.7514,7669.0
2016-09-16 13:55:00,17.52,17.54,17.5,17.54,16842.0,14.7514,14.7683,14.7346,14.7683,16842.0
2016-09-16 14:00:00,17.54,17.54,17.51,17.52,8671.0,14.7683,14.7683,14.743,14.7514,8671.0
2016-09-16 14:05:00,17.53,17.54,17.52,17.54,8808.0,14.7599,14.7683,14.7514,14.7683,8808.0
2016-09-16 14:10:00,17.54,17.55,17.52,17.55,10414.0,14.7683,14.7767,14.7514,14.7767,10414.0
2016-09-16 14:15:00,17.55,17.55,17.54,17.55,3602.0,14.7767,14.7767,14.7683,14.7767,3602.0
2016-09-16 14:20:00,17.54,17.54,17.52,17.52,4341.0,14.7683,14.7683,14.7514,14.7514,4341.0
2016-09-16 14:25:00,17.52,17.55,17.51,17.54,8775.0,14.7514,14.7767,14.743,14.7683,8775.0
2016-09-16 14:30:00,17.54,17.56,17.54,17.54,3020.0,14.7683,14.7851,14.7683,14.7683,3020.0
2016-09-16 14:35:00,17.54,17.54,17.52,17.52,4928.0,14.7683,14.7683,14.7514,14.7514,4928.0
2016-09-16 14:40:00,17.53,17.53,17.51,17.51,14760.0,14.7599,14.7599,14.743,14.743,14760.0
2016-09-16 14:45:00,17.52,17.52,17.49,17.5,28013.0,14.7514,14.7514,14.7262,14.7346,28013.0
2016-09-16 14:50:00,17.5,17.51,17.48,17.5,18940.0,14.7346,14.743,14.7178,14.7346,18940.0
2016-09-16 14:55:00,17.5,17.5,17.47,17.48,15213.0,14.7346,14.7346,14.7093,14.7178,15213.0
2016-09-16 15:00:00,17.48,17.5,17.47,17.47,27559.0,14.7178,14.7346,14.7093,14.7093,27559.0
2016-09-16 15:05:00,17.48,17.5,17.48,17.5,22275.0,14.7178,14.7346,14.7178,14.7346,22275.0
2016-09-16 15:10:00,17.5,17.5,17.46,17.46,17659.0,14.7346,14.7346,14.7009,14.7009,17659.0
2016-09-16 15:15:00,17.46,17.48,17.45,17.48,31268.0,14.7009,14.7178,14.6925,14.7178,31268.0
2016-09-16 15:20:00,17.47,17.51,17.47,17.48,39870.0,14.7093,14.743,14.7093,14.7178,39870.0
2016-09-16 15:25:00,17.48,17.48,17.47,17.48,18248.0,14.7178,14.7178,14.7093,14.7178,18248.0
2016-09-16 15:30:00,17.48,17.5,17.47,17.48,32373.0,14.7178,14.7346,14.7093,14.7178,32373.0
2016-09-16 15:35:00,17.48,17.49,17.47,17.48,37143.0,14.7178,14.7262,14.7093,14.7178,37143.0
2016-09-16 15:40:00,17.48,17.48,17.46,17.47,86557.0,14.7178,14.7178,14.7009,14.7093,86557.0
2016-09-16 15:45:00,17.46,17.47,17.45,17.45,133013.0,14.7009,14.7093,14.6925,14.6925,133013.0
2016-09-16 15:50:00,17.46,17.46,17.44,17.45,201306.0,14.7009,14.7009,14.6841,14.6925,201306.0
2016-09-16 15:55:00,17.45,17.45,17.41,17.41,262331.0,14.6925,14.6925,14.6588,14.6588,262331.0
2016-09-19 09:30:00,17.46,17.49,17.43,17.43,15546.0,14.7009,14.7262,14.6757,14.6757,15546.0
2016-09-19 09:35:00,17.47,17.47,17.37,17.4,12498.0,14.7093,14.7093,14.6251,14.6504,12498.0
2016-09-19 09:40:00,17.38,17.38,17.28,17.37,19286.0,14.6336,14.6336,14.5494,14.6251,19286.0
2016-09-19 09:45:00,17.36,17.38,17.31,17.36,17484.0,14.6167,14.6336,14.5746,14.6167,17484.0
2016-09-19 09:50:00,17.37,17.39,17.3,17.31,21409.0,14.6251,14.642,14.5662,14.5746,21409.0
2016-09-19 09:55:00,17.31,17.34,17.3,17.33,26017.0,14.5746,14.5999,14.5662,14.5915,26017.0
2016-09-19 10:00:00,17.34,17.4,17.33,17.37,15324.0,14.5999,14.6504,14.5915,14.6251,15324.0
2016-09-19 10:05:00,17.36,17.38,17.34,17.35,11925.0,14.6167,14.6336,14.5999,14.6083,11925.0
2016-09-19 10:10:00,17.36,17.38,17.34,17.37,16862.0,14.6167,14.6336,14.5999,14.6251,16862.0
2016-09-19 10:15:00,17.38,17.39,17.36,17.38,9722.0,14.6336,14.642,14.6167,14.6336,9722.0
2016-09-19 10:20:00,17.39,17.42,17.38,17.38,25742.0,14.642,14.6672,14.6336,14.6336,25742.0
2016-09-19 10:25:00,17.39,17.41,17.38,17.41,13786.0,14.642,14.6588,14.6336,14.6588,13786.0
2016-09-19 10:30:00,17.41,17.42,17.39,17.41,10023.0,14.6588,14.6672,14.642,14.6588,10023.0
2016-09-19 10:35:00,17.4,17.41,17.37,17.41,19279.0,14.6504,14.6588,14.6251,14.6588,19279.0
2016-09-19 10:40:00,17.41,17.44,17.4,17.43,8390.0,14.6588,14.6841,14.6504,14.6757,8390.0
2016-09-19 10:45:00,17.43,17.43,17.41,17.41,6493.0,14.6757,14.6757,14.6588,14.6588,6493.0
2016-09-19 10:50:00,17.41,17.43,17.41,17.42,5329.0,14.6588,14.6757,14.6588,14.6672,5329.0
2016-09-19 10:55:00,17.42,17.45,17.4,17.45,28247.0,14.6672,14.6925,14.6504,14.6925,28247.0
2016-09-19 11:00:00,17.45,17.45,17.44,17.45,4944.0,14.6925,14.6925,14.6841,14.6925,4944.0
2016-09-19 11:05:00,17.44,17.46,17.44,17.45,15414.0,14.6841,14.7009,14.6841,14.6925,15414.0
2016-09-19 11:10:00,17.45,17.46,17.42,17.43,42145.0,14.6925,14.7009,14.6672,14.6757,42145.0
2016-09-19 11:15:00,17.42,17.44,17.41,17.42,26189.0,14.6672,14.6841,14.6588,14.6672,26189.0
2016-09-19 11:20:00,17.42,17.43,17.39,17.41,60392.0,14.6672,14.6757,14.642,14.6588,60392.0
2016-09-19 11:25:00,17.41,17.47,17.41,17.46,31793.0,14.6588,14.7093,14.6588,14.7009,31793.0
2016-09-19 11:30:00,17.47,17.48,17.42,17.45,43532.0,14.7093,14.7178,14.6672,14.6925,43532.0
2016-09-19 11:35:00,17.45,17.46,17.43,17.44,20370.0,14.6925,14.7009,14.6757,14.6841,20370.0
2016-09-19 11:40:00,17.45,17.45,17.44,17.45,9500.0,14.6925,14.6925,14.6841,14.6925,9500.0
2016-09-19 11:45:00,17.45,17.51,17.44,17.51,31677.0,14.6925,14.743,14.6841,14.743,31677.0
2016-09-19 11:50:00,17.51,17.52,17.5,17.51,47707.0,14.743,14.7514,14.7346,14.743,47707.0
2016-09-19 11:55:00,17.51,17.52,17.5,17.52,22252.0,14.743,14.7514,14.7346,14.7514,22252.0
2016-09-19 12:00:00,17.51,17.51,17.49,17.5,10097.0,14.743,14.743,14.7262,14.7346,10097.0
2016-09-19 12:05:00,17.5,17.51,17.49,17.49,7733.0,14.7346,14.743,14.7262,14.7262,7733.0
2016-09-19 12:10:00,17.5,17.5,17.43,17.44,16337.0,14.7346,14.7346,14.6757,14.6841,16337.0
2016-09-19 12:15:00,17.44,17.49,17.42,17.49,41648.0,14.6841,14.7262,14.6672,14.7262,41648.0
2016-09-19 12:20:00,17.48,17.51,17.47,17.48,28256.0,14.7178,14.743,14.7093,14.7178,28256.0
2016-09-19 12:25:00,17.48,17.5,17.47,17.5,14741.0,14.7178,14.7346,14.7093,14.7346,14741.0
2016-09-19 12:30:00,17.5,17.5,17.47,17.48,10538.0,14.7346,14.7346,14.7093,14.7178,10538.0
2016-09-19 12:35:00,17.48,17.5,17.47,17.5,12812.0,14.7178,14.7346,14.7093,14.7346,12812.0
2016-09-19 12:40:00,17.5,17.52,17.49,17.5,13000.0,14.7346,14.7514,14.7262,14.7346,13000.0
2016-09-19 12:45:00,17.5,17.52,17.49,17.49,18473.0,14.7346,14.7514,14.7262,14.7262,18473.0
2016-09-19 12:50:00,17.49,17.5,17.47,17.47,8396.0,14.7262,14.7346,14.7093,14.7093,8396.0
2016-09-19 12:55:00,17.47,17.48,17.43,17.44,18259.0,14.7093,14.7178,14.6757,14.6841,18259.0
2016-09-19 13:00:00,17.42,17.42,17.39,17.4,17690.0,14.6672,14.6672,14.642,14.6504,17690.0
2016-09-19 13:05:00,17.39,17.42,17.38,17.39,18550.0,14.642,14.6672,14.6336,14.642,18550.0
2016-09-19 13:10:00,17.39,17.4,17.36,17.38,14977.0,14.642,14.6504,14.6167,14.6336,14977.0
2016-09-19 13:15:00,17.37,17.37,17.33,17.35,8153.0,14.6251,14.6251,14.5915,14.6083,8153.0
2016-09-19 13:20:00,17.35,17.35,17.32,17.33,15606.0,14.6083,14.6083,14.583,14.5915,15606.0
2016-09-19 13:25:00,17.32,17.34,17.3,17.3,31355.0,14.583,14.5999,14.5662,14.5662,31355.0
2016-09-19 13:30:00,17.3,17.3,17.22,17.25,39949.0,14.5662,14.5662,14.4988,14.5241,39949.0
2016-09-19 13:35:00,17.22,17.27,17.19,17.26,17526.0,14.4988,14.5409,14.4736,14.5325,17526.0
2016-09-19 13:40:00,17.26,17.31,17.25,17.3,12675.0,14.5325,14.5746,14.5241,14.5662,12675.0
2016-09-19 13:45:00,17.3,17.32,17.29,17.32,11052.0,14.5662,14.583,14.5578,14.583,11052.0
2016-09-19 13:50:00,17.31,17.35,17.31,17.32,20095.0,14.5746,14.6083,14.5746,14.583,20095.0
2016-09-19 13:55:00,17.33,17.35,17.32,17.33,11344.0,14.5915,14.6083,14.583,14.5915,11344.0
2016-09-19 14:00:00,17.33,17.35,17.33,17.33,6989.0,14.5915,14.6083,14.5915,14.5915,6989.0
2016-09-19 14:05:00,17.33,17.34,17.32,17.32,11580.0,14.5915,14.5999,14.583,14.583,11580.0
2016-09-19 14:10:00,17.32,17.32,17.3,17.31,6574.0,14.583,14.583,14.5662,14.5746,6574.0
2016-09-19 14:15:00,17.32,17.33,17.31,17.33,11322.0,14.583,14.5915,14.5746,14.5915,11322.0
2016-09-19 14:20:00,17.32,17.36,17.32,17.34,31099.0,14.583,14.6167,14.583,14.5999,31099.0
2016-09-19 14:25:00,17.34,17.35,17.33,17.34,7764.0,14.5999,14.6083,14.5915,14.5999,7764.0
2016-09-19 14:30:00,17.34,17.36,17.33,17.35,16615.0,14.5999,14.6167,14.5915,14.6083,16615.0
2016-09-19 14:35:00,17.35,17.35,17.31,17.31,11586.0,14.6083,14.6083,14.5746,14.5746,11586.0
2016-09-19 14:40:00,17.32,17.33,17.32,17.32,5687.0,14.583,14.5915,14.583,14.583,5687.0
2016-09-19 14:45:00,17.32,17.35,17.32,17.34,20929.0,14.583,14.6083,14.583,14.5999,20929.0
2016-09-19 14:50:00,17.34,17.38,17.33,17.37,26320.0,14.5999,14.6336,14.5915,14.6251,26320.0
2016-09-19 14:55:00,17.37,17.38,17.35,17.37,21917.0,14.6251,14.6336,14.6083,14.6251,21917.0
2016-09-19 15:00:00,17.38,17.4,17.37,17.39,23382.0,14.6336,14.6504,14.6251,14.642,23382.0
2016-09-19 15:05:00,17.39,17.39,17.35,17.36,20336.0,14.642,14.642,14.6083,14.6167,20336.0
2016-09-19 15:10:00,17.36,17.38,17.36,17.36,12982.0,14.6167,14.6336,14.6167,14.6167,12982.0
2016-09-19 15:15:00,17.36,17.37,17.33,17.36,21437.0,14.6167,14.6251,14.5915,14.6167,21437.0
2016-09-19 15:20:00,17.35,17.37,17.35,17.37,9101.0,14.6083,14.6251,14.6083,14.6251,9101.0
2016-09-19 15:25:00,17.36,17.38,17.34,17.36,70921.0,14.6167,14.6336,14.5999,14.6167,70921.0
2016-09-19 15:30:00,17.36,17.37,17.35,17.36,42699.0,14.6167,14.6251,14.6083,14.6167,42699.0
2016-09-19 15:35:00,17.36,17.37,17.35,17.37,19087.0,14.6167,14.6251,14.6083,14.6251,19087.0
2016-09-19 15:40:00,17.37,17.37,17.35,17.37,67644.0,14.6251,14.6251,14.6083,14.6251,67644.0
2016-09-19 15:45:00,17.37,17.38,17.34,17.34,95466.0,14.6251,14.6336,14.5999,14.5999,95466.0
2016-09-19 15:50:00,17.35,17.36,17.34,17.36,85726.0,14.6083,14.6167,14.5999,14.6167,85726.0
2016-09-19 15:55:00,17.36,17.36,17.34,17.34,257700.0,14.6167,14.6167,14.5999,14.5999,257700.0
2016-09-20 09:30:00,17.34,17.46,17.23,17.23,32814.0,14.5999,14.7009,14.5073,14.5073,32814.0
2016-09-20 09:35:00,17.24,17.38,17.18,17.19,55336.0,14.5157,14.6336,14.4652,14.4736,55336.0
2016-09-20 09:40:00,17.19,17.27,17.16,17.26,67833.0,14.4736,14.5409,14.4483,14.5325,67833.0
2016-09-20 09:45:00,17.27,17.35,17.23,17.34,19996.0,14.5409,14.6083,14.5073,14.5999,19996.0
2016-09-20 09:50:00,17.33,17.34,17.29,17.32,22719.0,14.5915,14.5999,14.5578,14.583,22719.0
2016-09-20 09:55:00,17.32,17.32,17.26,17.28,15665.0,14.583,14.583,14.5325,14.5494,15665.0
2016-09-20 10:00:00,17.29,17.33,17.24,17.26,12400.0,14.5578,14.5915,14.5157,14.5325,12400.0
2016-09-20 10:05:00,17.25,17.25,17.22,17.22,9350.0,14.5241,14.5241,14.4988,14.4988,9350.0
2016-09-20 10:10:00,17.23,17.23,17.2,17.23,49882.0,14.5073,14.5073,14.482,14.5073,49882.0
2016-09-20 10:15:00,17.22,17.22,17.16,17.19,21964.0,14.4988,14.4988,14.4483,14.4736,21964.0
2016-09-20 10:20:00,17.19,17.2,17.15,17.16,21765.0,14.4736,14.482,14.4399,14.4483,21765.0
2016-09-20 10:25:00,17.15,17.21,17.15,17.18,12000.0,14.4399,14.4904,14.4399,14.4652,12000.0
2016-09-20 10:30:00,17.18,17.2,17.11,17.11,85210.0,14.4652,14.482,14.4062,14.4062,85210.0
2016-09-20 10:35:00,17.11,17.16,17.11,17.12,19524.0,14.4062,14.4483,14.4062,14.4146,19524.0
2016-09-20 10:40:00,17.12,17.16,17.11,17.15,15005.0,14.4146,14.4483,14.4062,14.4399,15005.0
2016-09-20 10:45:00,17.16,17.19,17.15,17.18,44672.0,14.4483,14.4736,14.4399,14.4652,44672.0
2016-09-20 10:50:00,17.18,17.18,17.12,17.12,23185.0,14.4652,14.4652,14.4146,14.4146,23185.0
2016-09-20 10:55:00,17.12,17.13,17.11,17.11,8406.0,14.4146,14.4231,14.4062,14.4062,8406.0
2016-09-20 11:00:00,17.11,17.13,17.11,17.12,14289.0,14.4062,14.4231,14.4062,14.4146,14289.0
2016-09-20 11:05:00,17.13,17.13,17.11,17.13,16356.0,14.4231,14.4231,14.4062,14.4231,16356.0
2016-09-20 11:10:00,17.13,17.22,17.12,17.19,92890.0,14.4231,14.4988,14.4146,14.4736,92890.0
2016-09-20 11:15:00,17.2,17.21,17.17,17.19,31060.0,14.482,14.4904,14.4567,14.4736,31060.0
2016-09-20 11:20:00,17.18,17.18,17.14,17.14,8519.0,14.4652,14.4652,14.4315,14.4315,8519.0
2016-09-20 11:25:00,17.15,17.17,17.14,17.16,29512.0,14.4399,14.4567,14.4315,14.4483,29512.0
2016-09-20 11:30:00,17.16,17.18,17.15,17.17,12904.0,14.4483,14.4652,14.4399,14.4567,12904.0
2016-09-20 11:35:00,17.17,17.17,17.12,17.12,23123.0,14.4567,14.4567,14.4146,14.4146,23123.0
2016-09-20 11:40:00,17.13,17.13,17.08,17.09,53634.0,14.4231,14.4231,14.381,14.3894,53634.0
2016-09-20 11:45:00,17.09,17.09,17.04,17.05,41199.0,14.3894,14.3894,14.3473,14.3557,41199.0
2016-09-20 11:50:00,17.05,17.08,17.03,17.03,32025.0,14.3557,14.381,14.3389,14.3389,32025.0
2016-09-20 11:55:00,17.04,17.07,17.02,17.04,47184.0,14.3473,14.3725,14.3304,14.3473,47184.0
2016-09-20 12:00:00,17.05,17.05,17.01,17.03,49590.0,14.3557,14.3557,14.322,14.3389,49590.0
2016-09-20 12:05:00,17.03,17.03,17.01,17.01,10386.0,14.3389,14.3389,14.322,14.322,10386.0
2016-09-20 12:10:00,17.01,17.01,16.95,16.96,50262.0,14.322,14.322,14.2715,14.2799,50262.0
2016-09-20 12:15:00,16.97,16.99,16.96,16.97,25671.0,14.2883,14.3052,14.2799,14.2883,25671.0
2016-09-20 12:20:00,16.96,16.97,16.95,16.96,10559.0,14.2799,14.2883,14.2715,14.2799,10559.0
2016-09-20 12:25:00,16.97,16.97,16.93,16.93,55530.0,14.2883,14.2883,14.2547,14.2547,55530.0
2016-09-20 12:30:00,16.93,16.94,16.88,16.88,47373.0,14.2547,14.2631,14.2126,14.2126,47373.0
2016-09-20 12:35:00,16.88,16.91,16.86,16.9,34056.0,14.2126,14.2378,14.1957,14.2294,34056.0
2016-09-20 12:40:00,16.9,16.91,16.9,16.9,2981.0,14.2294,14.2378,14.2294,14.2294,2981.0
2016-09-20 12:45:00,16.9,16.9,16.86,16.86,15019.0,14.2294,14.2294,14.1957,14.1957,15019.0
2016-09-20 12:50:00,16.87,16.89,16.86,16.89,6000.0,14.2041,14.221,14.1957,14.221,6000.0
2016-09-20 12:55:00,16.89,16.9,16.86,16.86,6226.0,14.221,14.2294,14.1957,14.1957,6226.0
2016-09-20 13:00:00,16.87,16.89,16.86,16.88,10263.0,14.2041,14.221,14.1957,14.2126,10263.0
2016-09-20 13:05:00,16.89,16.9,16.89,16.9,4641.0,14.221,14.2294,14.221,14.2294,4641.0
2016-09-20 13:10:00,16.9,16.91,16.87,16.87,19011.0,14.2294,14.2378,14.2041,14.2041,19011.0
2016-09-20 13:15:00,16.87,16.89,16.85,16.89,17510.0,14.2041,14.221,14.1873,14.221,17510.0
2016-09-20 13:20:00,16.88,16.88,16.8,16.82,90469.0,14.2126,14.2126,14.1452,14.162,90469.0
2016-09-20 13:25:00,16.82,16.84,16.82,16.82,10593.0,14.162,14.1789,14.162,14.162,10593.0
2016-09-20 13:30:00,16.82,16.85,16.82,16.84,7898.0,14.162,14.1873,14.162,14.1789,7898.0
2016-09-20 13:35:00,16.84,16.86,16.83,16.84,17106.0,14.1789,14.1957,14.1705,14.1789,17106.0
2016-09-20 13:40:00,16.85,16.85,16.81,16.81,21644.0,14.1873,14.1873,14.1536,14.1536,21644.0
2016-09-20 13:45:00,16.81,16.86,16.81,16.85,13326.0,14.1536,14.1957,14.1536,14.1873,13326.0
2016-09-20 13:50:00,16.85,16.86,16.85,16.86,2938.0,14.1873,14.1957,14.1873,14.1957,2938.0
2016-09-20 13:55:00,16.86,16.86,16.84,16.84,20810.0,14.1957,14.1957,14.1789,14.1789,20810.0
2016-09-20 14:00:00,16.84,16.88,16.84,16.87,22092.0,14.1789,14.2126,14.1789,14.2041,22092.0
2016-09-20 14:05:00,16.87,16.88,16.85,16.86,18627.0,14.2041,14.2126,14.1873,14.1957,18627.0
2016-09-20 14:10:00,16.85,16.86,16.84,16.84,7305.0,14.1873,14.1957,14.1789,14.1789,7305.0
2016-09-20 14:15:00,16.84,16.85,16.84,16.85,12488.0,14.1789,14.1873,14.1789,14.1873,12488.0
2016-09-20 14:20:00,16.85,16.86,16.82,16.82,10467.0,14.1873,14.1957,14.162,14.162,10467.0
2016-09-20 14:25:00,16.82,16.84,16.82,16.83,11010.0,14.162,14.1789,14.162,14.1705,11010.0
2016-09-20 14:30:00,16.83,16.83,16.82,16.82,5961.0,14.1705,14.1705,14.162,14.162,5961.0
2016-09-20 14:35:00,16.82,16.84,16.81,16.83,16642.0,14.162,14.1789,14.1536,14.1705,16642.0
2016-09-20 14:40:00,16.83,16.86,16.83,16.84,45445.0,14.1705,14.1957,14.1705,14.1789,45445.0
2016-09-20 14:45:00,16.84,16.84,16.83,16.83,6740.0,14.1789,14.1789,14.1705,14.1705,6740.0
2016-09-20 14:50:00,16.84,16.85,16.83,16.84,15542.0,14.1789,14.1873,14.1705,14.1789,15542.0
2016-09-20 14:55:00,16.84,16.86,16.84,16.86,18915.0,14.1789,14.1957,14.1789,14.1957,18915.0
2016-09-20 15:00:00,16.86,16.86,16.84,16.84,14602.0,14.1957,14.1957,14.1789,14.1789,14602.0
2016-09-20 15:05:00,16.84,16.84,16.82,16.82,12185.0,14.1789,14.1789,14.162,14.162,12185.0
2016-09-20 15:10:00,16.82,16.85,16.82,16.84,19027.0,14.162,14.1873,14.162,14.1789,19027.0
2016-09-20 15:15:00,16.85,16.85,16.83,16.84,19141.0,14.1873,14.1873,14.1705,14.1789,19141.0
2016-09-20 15:20:00,16.84,16.85,16.84,16.84,9500.0,14.1789,14.1873,14.1789,14.1789,9500.0
2016-09-20 15:25:00,16.84,16.85,16.83,16.85,20947.0,14.1789,14.1873,14.1705,14.1873,20947.0
2016-09-20 15:30:00,16.85,16.96,16.84,16.95,220205.0,14.1873,14.2799,14.1789,14.2715,220205.0
2016-09-20 15:35:00,16.96,16.98,16.89,16.91,168205.0,14.2799,14.2968,14.221,14.2378,168205.0
2016-09-20 15:40:00,16.91,16.92,16.88,16.91,92001.0,14.2378,14.2462,14.2126,14.2378,92001.0
2016-09-20 15:45:00,16.91,16.92,16.89,16.89,43970.0,14.2378,14.2462,14.221,14.221,43970.0
2016-09-20 15:50:00,16.89,16.9,16.86,16.87,87070.0,14.221,14.2294,14.1957,14.2041,87070.0
2016-09-20 15:55:00,16.87,16.88,16.84,16.84,164213.0,14.2041,14.2126,14.1789,14.1789,164213.0
2016-09-21 09:30:00,16.86,16.96,16.83,16.9,26641.0,14.1957,14.2799,14.1705,14.2294,26641.0
2016-09-21 09:35:00,16.89,16.9,16.81,16.86,14640.0,14.221,14.2294,14.1536,14.1957,14640.0
2016-09-21 09:40:00,16.86,16.88,16.81,16.82,25009.0,14.1957,14.2126,14.1536,14.162,25009.0
2016-09-21 09:45:00,16.83,16.84,16.76,16.76,63077.0,14.1705,14.1789,14.1115,14.1115,63077.0
2016-09-21 09:50:00,16.76,16.8,16.75,16.75,52957.0,14.1115,14.1452,14.1031,14.1031,52957.0
2016-09-21 09:55:00,16.76,16.84,16.73,16.83,59455.0,14.1115,14.1789,14.0863,14.1705,59455.0
2016-09-21 10:00:00,16.83,16.84,16.8,16.81,39148.0,14.1705,14.1789,14.1452,14.1536,39148.0
2016-09-21 10:05:00,16.8,16.88,16.8,16.88,29434.0,14.1452,14.2126,14.1452,14.2126,29434.0
2016-09-21 10:10:00,16.87,16.91,16.86,16.91,43685.0,14.2041,14.2378,14.1957,14.2378,43685.0
2016-09-21 10:15:00,16.91,16.94,16.88,16.89,22349.0,14.2378,14.2631,14.2126,14.221,22349.0
2016-09-21 10:20:00,16.89,16.93,16.82,16.82,43831.0,14.221,14.2547,14.162,14.162,43831.0
2016-09-21 10:25:00,16.83,16.86,16.81,16.81,31117.0,14.1705,14.1957,14.1536,14.1536,31117.0
2016-09-21 10:30:00,16.82,16.86,16.81,16.83,54922.0,14.162,14.1957,14.1536,14.1705,54922.0
2016-09-21 10:35:00,16.83,16.87,16.83,16.86,46869.0,14.1705,14.2041,14.1705,14.1957,46869.0
2016-09-21 10:40:00,16.87,16.89,16.85,16.88,28224.0,14.2041,14.221,14.1873,14.2126,28224.0
2016-09-21 10:45:00,16.88,16.88,16.82,16.84,31443.0,14.2126,14.2126,14.162,14.1789,31443.0
2016-09-21 10:50:00,16.84,16.85,16.79,16.8,28312.0,14.1789,14.1873,14.1368,14.1452,28312.0
2016-09-21 10:55:00,16.81,16.82,16.76,16.77,26339.0,14.1536,14.162,14.1115,14.1199,26339.0
2016-09-21 11:00:00,16.76,16.8,16.74,16.76,33831.0,14.1115,14.1452,14.0947,14.1115,33831.0
2016-09-21 11:05:00,16.76,16.8,16.76,16.77,12386.0,14.1115,14.1452,14.1115,14.1199,12386.0
2016-09-21 11:10:00,16.77,16.77,16.74,16.76,14368.0,14.1199,14.1199,14.0947,14.1115,14368.0
2016-09-21 11:15:00,16.75,16.76,16.72,16.76,22300.0,14.1031,14.1115,14.0778,14.1115,22300.0
2016-09-21 11:20:00,16.76,16.76,16.73,16.74,11365.0,14.1115,14.1115,14.0863,14.0947,11365.0
2016-09-21 11:25:00,16.74,16.74,16.71,16.71,12244.0,14.0947,14.0947,14.0694,14.0694,12244.0
2016-09-21 11:30:00,16.72,16.72,16.7,16.71,8079.0,14.0778,14.0778,14.061,14.0694,8079.0
2016-09-21 11:35:00,16.72,16.73,16.71,16.72,24097.0,14.0778,14.0863,14.0694,14.0778,24097.0
2016-09-21 11:40:00,16.72,16.73,16.71,16.71,13064.0,14.0778,14.0863,14.0694,14.0694,13064.0
2016-09-21 11:45:00,16.71,16.73,16.71,16.73,16084.0,14.0694,14.0863,14.0694,14.0863,16084.0
2016-09-21 11:50:00,16.73,16.73,16.71,16.72,11635.0,14.0863,14.0863,14.0694,14.0778,11635.0
2016-09-21 11:55:00,16.72,16.72,16.71,16.71,9798.0,14.0778,14.0778,14.0694,14.0694,9798.0
2016-09-21 12:00:00,16.72,16.72,16.7,16.7,21221.0,14.0778,14.0778,14.061,14.061,21221.0
2016-09-21 12:05:00,16.7,16.71,16.7,16.7,2700.0,14.061,14.0694,14.061,14.061,2700.0
2016-09-21 12:10:00,16.7,16.71,16.66,16.67,35024.0,14.061,14.0694,14.0273,14.0358,35024.0
2016-09-21 12:15:00,16.66,16.66,16.6,16.6,28187.0,14.0273,14.0273,13.9768,13.9768,28187.0
2016-09-21 12:20:00,16.61,16.63,16.6,16.61,17290.0,13.9852,14.0021,13.9768,13.9852,17290.0
2016-09-21 12:25:00,16.6,16.6,16.57,16.6,33092.0,13.9768,13.9768,13.9516,13.9768,33092.0
2016-09-21 12:30:00,16.6,16.61,16.57,16.59,18255.0,13.9768,13.9852,13.9516,13.9684,18255.0
2016-09-21 12:35:00,16.58,16.59,16.56,16.56,12530.0,13.96,13.9684,13.9431,13.9431,12530.0
2016-09-21 12:40:00,16.56,16.58,16.55,16.58,16580.0,13.9431,13.96,13.9347,13.96,16580.0
2016-09-21 12:45:00,16.58,16.6,16.55,16.56,17797.0,13.96,13.9768,13.9347,13.9431,17797.0
2016-09-21 12:50:00,16.56,16.58,16.55,16.57,28678.0,13.9431,13.96,13.9347,13.9516,28678.0
2016-09-21 12:55:00,16.57,16.58,16.53,16.55,54865.0,13.9516,13.96,13.9179,13.9347,54865.0
2016-09-21 13:00:00,16.55,16.58,16.55,16.56,70973.0,13.9347,13.96,13.9347,13.9431,70973.0
2016-09-21 13:05:00,16.57,16.58,16.55,16.55,17859.0,13.9516,13.96,13.9347,13.9347,17859.0
2016-09-21 13:10:00,16.56,16.56,16.53,16.55,18790.0,13.9431,13.9431,13.9179,13.9347,18790.0
2016-09-21 13:15:00,16.54,16.55,16.51,16.53,52790.0,13.9263,13.9347,13.901,13.9179,52790.0
2016-09-21 13:20:00,16.53,16.54,16.52,16.52,14801.0,13.9179,13.9263,13.9095,13.9095,14801.0
2016-09-21 13:25:00,16.53,16.54,16.51,16.53,38356.0,13.9179,13.9263,13.901,13.9179,38356.0
2016-09-21 13:30:00,16.54,16.54,16.5,16.5,55541.0,13.9263,13.9263,13.8926,13.8926,55541.0
2016-09-21 13:35:00,16.51,16.51,16.5,16.5,15180.0,13.901,13.901,13.8926,13.8926,15180.0
2016-09-21 13:40:00,16.51,16.51,16.47,16.47,65687.0,13.901,13.901,13.8674,13.8674,65687.0
2016-09-21 13:45:00,16.47,16.48,16.42,16.46,74310.0,13.8674,13.8758,13.8253,13.8589,74310.0
2016-09-21 13:50:00,16.47,16.47,16.43,16.44,24748.0,13.8674,13.8674,13.8337,13.8421,24748.0
2016-09-21 13:55:00,16.43,16.45,16.42,16.42,71058.0,13.8337,13.8505,13.8253,13.8253,71058.0
2016-09-21 14:00:00,16.42,16.61,16.39,16.59,101526.0,13.8253,13.9852,13.8,13.9684,101526.0
2016-09-21 14:05:00,16.6,16.68,16.6,16.67,34141.0,13.9768,14.0442,13.9768,14.0358,34141.0
2016-09-21 14:10:00,16.68,16.73,16.68,16.68,45215.0,14.0442,14.0863,14.0442,14.0442,45215.0
2016-09-21 14:15:00,16.68,16.69,16.63,16.65,28351.0,14.0442,14.0526,14.0021,14.0189,28351.0
2016-09-21 14:20:00,16.64,16.64,16.59,16.6,37200.0,14.0105,14.0105,13.9684,13.9768,37200.0
2016-09-21 14:25:00,16.59,16.62,16.58,16.59,23303.0,13.9684,13.9937,13.96,13.9684,23303.0
2016-09-21 14:30:00,16.6,16.62,16.6,16.62,8180.0,13.9768,13.9937,13.9768,13.9937,8180.0
2016-09-21 14:35:00,16.62,16.63,16.59,16.6,34867.0,13.9937,14.0021,13.9684,13.9768,34867.0
2016-09-21 14:40:00,16.61,16.64,16.59,16.64,134306.0,13.9852,14.0105,13.9684,14.0105,134306.0
2016-09-21 14:45:00,16.64,16.64,16.58,16.6,94733.0,14.0105,14.0105,13.96,13.9768,94733.0
2016-09-21 14:50:00,16.6,16.6,16.58,16.59,12619.0,13.9768,13.9768,13.96,13.9684,12619.0
2016-09-21 14:55:00,16.59,16.64,16.59,16.64,30982.0,13.9684,14.0105,13.9684,14.0105,30982.0
2016-09-21 15:00:00,16.63,16.64,16.61,16.63,16752.0,14.0021,14.0105,13.9852,14.0021,16752.0
2016-09-21 15:05:00,16.64,16.65,16.61,16.65,145219.0,14.0105,14.0189,13.9852,14.0189,145219.0
2016-09-21 15:10:00,16.64,16.67,16.64,16.66,90406.0,14.0105,14.0358,14.0105,14.0273,90406.0
2016-09-21 15:15:00,16.67,16.69,16.66,16.67,26160.0,14.0358,14.0526,14.0273,14.0358,26160.0
2016-09-21 15:20:00,16.66,16.72,16.66,16.69,46856.0,14.0273,14.0778,14.0273,14.0526,46856.0
2016-09-21 15:25:00,16.69,16.71,16.69,16.69,20182.0,14.0526,14.0694,14.0526,14.0526,20182.0
2016-09-21 15:30:00,16.69,16.72,16.69,16.71,20381.0,14.0526,14.0778,14.0526,14.0694,20381.0
2016-09-21 15:35:00,16.72,16.74,16.68,16.72,51366.0,14.0778,14.0947,14.0442,14.0778,51366.0
2016-09-21 15:40:00,16.71,16.74,16.7,16.74,51741.0,14.0694,14.0947,14.061,14.0947,51741.0
2016-09-21 15:45:00,16.74,16.75,16.73,16.74,27655.0,14.0947,14.1031,14.0863,14.0947,27655.0
2016-09-21 15:50:00,16.74,16.76,16.73,16.76,70380.0,14.0947,14.1115,14.0863,14.1115,70380.0
2016-09-21 15:55:00,16.76,16.76,16.74,16.75,98784.0,14.1115,14.1115,14.0947,14.1031,98784.0
2016-09-22 09:30:00,16.88,16.91,16.8,16.87,18833.0,14.2126,14.2378,14.1452,14.2041,18833.0
2016-09-22 09:35:00,16.87,16.91,16.82,16.84,33509.0,14.2041,14.2378,14.162,14.1789,33509.0
2016-09-22 09:40:00,16.83,16.83,16.7,16.7,90093.0,14.1705,14.1705,14.061,14.061,90093.0
2016-09-22 09:45:00,16.7,16.73,16.68,16.69,71220.0,14.061,14.0863,14.0442,14.0526,71220.0
2016-09-22 09:50:00,16.7,16.73,16.61,16.7,76639.0,14.061,14.0863,13.9852,14.061,76639.0
2016-09-22 09:55:00,16.7,16.73,16.68,16.7,91624.0,14.061,14.0863,14.0442,14.061,91624.0
2016-09-22 10:00:00,16.7,16.71,16.64,16.64,66026.0,14.061,14.0694,14.0105,14.0105,66026.0
2016-09-22 10:05:00,16.64,16.69,16.6,16.6,73314.0,14.0105,14.0526,13.9768,13.9768,73314.0
2016-09-22 10:10:00,16.61,16.67,16.59,16.66,91010.0,13.9852,14.0358,13.9684,14.0273,91010.0
2016-09-22 10:15:00,16.65,16.68,16.65,16.67,39947.0,14.0189,14.0442,14.0189,14.0358,39947.0
2016-09-22 10:20:00,16.67,16.69,16.66,16.68,31426.0,14.0358,14.0526,14.0273,14.0442,31426.0
2016-09-22 10:25:00,16.68,16.73,16.67,16.7,20016.0,14.0442,14.0863,14.0358,14.061,20016.0
2016-09-22 10:30:00,16.7,16.75,16.7,16.74,29872.0,14.061,14.1031,14.061,14.0947,29872.0
2016-09-22 10:35:00,16.74,16.74,16.72,16.73,15860.0,14.0947,14.0947,14.0778,14.0863,15860.0
2016-09-22 10:40:00,16.73,16.74,16.68,16.7,22030.0,14.0863,14.0947,14.0442,14.061,22030.0
2016-09-22 10:45:00,16.7,16.7,16.68,16.69,20729.0,14.061,14.061,14.0442,14.0526,20729.0
2016-09-22 10:50:00,16.69,16.71,16.67,16.68,34370.0,14.0526,14.0694,14.0358,14.0442,34370.0
2016-09-22 10:55:00,16.68,16.68,16.67,16.68,15971.0,14.0442,14.0442,14.0358,14.0442,15971.0
2016-09-22 11:00:00,16.68,16.7,16.68,16.7,20132.0,14.0442,14.061,14.0442,14.061,20132.0
2016-09-22 11:05:00,16.7,16.71,16.69,16.71,26599.0,14.061,14.0694,14.0526,14.0694,26599.0
2016-09-22 11:10:00,16.71,16.72,16.7,16.7,26234.0,14.0694,14.0778,14.061,14.061,26234.0
2016-09-22 11:15:00,16.7,16.7,16.66,16.67,27605.0,14.061,14.061,14.0273,14.0358,27605.0
2016-09-22 11:20:00,16.68,16.69,16.66,16.69,14920.0,14.0442,14.0526,14.0273,14.0526,14920.0
2016-09-22 11:25:00,16.7,16.71,16.66,16.67,39861.0,14.061,14.0694,14.0273,14.0358,39861.0
2016-09-22 11:30:00,16.67,16.67,16.61,16.64,56399.0,14.0358,14.0358,13.9852,14.0105,56399.0
2016-09-22 11:35:00,16.64,16.67,16.64,16.64,16648.0,14.0105,14.0358,14.0105,14.0105,16648.0
2016-09-22 11:40:00,16.65,16.65,16.61,16.61,20847.0,14.0189,14.0189,13.9852,13.9852,20847.0
2016-09-22 11:45:00,16.62,16.62,16.56,16.56,66673.0,13.9937,13.9937,13.9431,13.9431,66673.0
2016-09-22 11:50:00,16.55,16.57,16.53,16.55,63646.0,13.9347,13.9516,13.9179,13.9347,63646.0
2016-09-22 11:55:00,16.56,16.62,16.56,16.62,33769.0,13.9431,13.9937,13.9431,13.9937,33769.0
2016-09-22 12:00:00,16.62,16.65,16.6,16.63,14244.0,13.9937,14.0189,13.9768,14.0021,14244.0
2016-09-22 12:05:00,16.63,16.65,16.63,16.65,5372.0,14.0021,14.0189,14.0021,14.0189,5372.0
2016-09-22 12:10:00,16.65,16.68,16.65,16.66,40452.0,14.0189,14.0442,14.0189,14.0273,40452.0
2016-09-22 12:15:00,16.66,16.67,16.64,16.67,11182.0,14.0273,14.0358,14.0105,14.0358,11182.0
2016-09-22 12:20:00,16.66,16.7,16.66,16.69,12091.0,14.0273,14.061,14.0273,14.0526,12091.0
2016-09-22 12:25:00,16.7,16.7,16.69,16.7,28901.0,14.061,14.061,14.0526,14.061,28901.0
2016-09-22 12:30:00,16.69,16.7,16.66,16.68,33244.0,14.0526,14.061,14.0273,14.0442,33244.0
2016-09-22 12:35:00,16.68,16.71,16.66,16.7,86303.0,14.0442,14.0694,14.0273,14.061,86303.0
2016-09-22 12:40:00,16.71,16.85,16.7,16.85,142190.0,14.0694,14.1873,14.061,14.1873,142190.0
2016-09-22 12:45:00,16.84,16.86,16.83,16.85,63641.0,14.1789,14.1957,14.1705,14.1873,63641.0
2016-09-22 12:50:00,16.85,16.9,16.84,16.9,20022.0,14.1873,14.2294,14.1789,14.2294,20022.0
2016-09-22 12:55:00,16.89,16.89,16.84,16.85,37805.0,14.221,14.221,14.1789,14.1873,37805.0
2016-09-22 13:00:00,16.85,16.88,16.85,16.86,5747.0,14.1873,14.2126,14.1873,14.1957,5747.0
2016-09-22 13:05:00,16.86,16.88,16.85,16.88,14010.0,14.1957,14.2126,14.1873,14.2126,14010.0
2016-09-22 13:10:00,16.87,16.88,16.85,16.86,18111.0,14.2041,14.2126,14.1873,14.1957,18111.0
2016-09-22 13:15:00,16.86,16.87,16.82,16.82,16145.0,14.1957,14.2041,14.162,14.162,16145.0
2016-09-22 13:20:00,16.82,16.84,16.81,16.83,14111.0,14.162,14.1789,14.1536,14.1705,14111.0
2016-09-22 13:25:00,16.82,16.83,16.81,16.82,13881.0,14.162,14.1705,14.1536,14.162,13881.0
2016-09-22 13:30:00,16.82,16.84,16.82,16.84,9950.0,14.162,14.1789,14.162,14.1789,9950.0
2016-09-22 13:35:00,16.84,16.89,16.83,16.87,38251.0,14.1789,14.221,14.1705,14.2041,38251.0
2016-09-22 13:40:00,16.87,16.87,16.85,16.86,7615.0,14.2041,14.2041,14.1873,14.1957,7615.0
2016-09-22 13:45:00,16.86,16.87,16.83,16.85,17499.0,14.1957,14.2041,14.1705,14.1873,17499.0
2016-09-22 13:50:00,16.86,16.87,16.85,16.86,6638.0,14.1957,14.2041,14.1873,14.1957,6638.0
2016-09-22 13:55:00,16.87,16.89,16.86,16.88,17879.0,14.2041,14.221,14.1957,14.2126,17879.0
2016-09-22 14:00:00,16.88,16.91,16.87,16.89,22305.0,14.2126,14.2378,14.2041,14.221,22305.0
2016-09-22 14:05:00,16.89,16.9,16.87,16.89,15602.0,14.221,14.2294,14.2041,14.221,15602.0
2016-09-22 14:10:00,16.89,16.9,16.83,16.83,30459.0,14.221,14.2294,14.1705,14.1705,30459.0
2016-09-22 14:15:00,16.83,16.84,16.8,16.8,32165.0,14.1705,14.1789,14.1452,14.1452,32165.0
2016-09-22 14:20:00,16.81,16.82,16.79,16.81,11525.0,14.1536,14.162,14.1368,14.1536,11525.0
2016-09-22 14:25:00,16.82,16.83,16.8,16.81,20016.0,14.162,14.1705,14.1452,14.1536,20016.0
2016-09-22 14:30:00,16.8,16.81,16.79,16.8,21057.0,14.1452,14.1536,14.1368,14.1452,21057.0
2016-09-22 14:35:00,16.8,16.83,16.8,16.82,9703.0,14.1452,14.1705,14.1452,14.162,9703.0
2016-09-22 14:40:00,16.83,16.84,16.82,16.84,14505.0,14.1705,14.1789,14.162,14.1789,14505.0
2016-09-22 14:45:00,16.84,16.86,16.83,16.85,28834.0,14.1789,14.1957,14.1705,14.1873,28834.0
2016-09-22 14:50:00,16.84,16.88,16.84,16.88,31455.0,14.1789,14.2126,14.1789,14.2126,31455.0
2016-09-22 14:55:00,16.88,16.89,16.87,16.88,24555.0,14.2126,14.221,14.2041,14.2126,24555.0
2016-09-22 15:00:00,16.88,16.88,16.85,16.88,24703.0,14.2126,14.2126,14.1873,14.2126,24703.0
2016-09-22 15:05:00,16.88,16.88,16.85,16.86,16636.0,14.2126,14.2126,14.1873,14.1957,16636.0
2016-09-22 15:10:00,16.86,16.9,16.85,16.89,25615.0,14.1957,14.2294,14.1873,14.221,25615.0
2016-09-22 15:15:00,16.88,16.89,16.87,16.89,15797.0,14.2126,14.221,14.2041,14.221,15797.0
2016-09-22 15:20:00,16.88,16.9,16.87,16.88,24129.0,14.2126,14.2294,14.2041,14.2126,24129.0
2016-09-22 15:25:00,16.88,16.89,16.87,16.89,13170.0,14.2126,14.221,14.2041,14.221,13170.0
2016-09-22 15:30:00,16.89,16.89,16.87,16.88,31390.0,14.221,14.221,14.2041,14.2126,31390.0
2016-09-22 15:35:00,16.87,16.88,16.85,16.87,35006.0,14.2041,14.2126,14.1873,14.2041,35006.0
2016-09-22 15:40:00,16.88,16.9,16.87,16.89,28197.0,14.2126,14.2294,14.2041,14.221,28197.0
2016-09-22 15:45:00,16.89,16.9,16.88,16.88,39258.0,14.221,14.2294,14.2126,14.2126,39258.0
2016-09-22 15:50:00,16.89,16.9,16.84,16.86,132578.0,14.221,14.2294,14.1789,14.1957,132578.0
2016-09-22 15:55:00,16.86,16.86,16.83,16.85,131567.0,14.1957,14.1957,14.1705,14.1873,131567.0
2016-09-23 09:30:00,16.9,16.98,16.8,16.9,56551.0,14.2294,14.2968,14.1452,14.2294,56551.0
2016-09-23 09:35:00,16.87,17.1,16.87,17.06,38840.0,14.2041,14.3978,14.2041,14.3641,38840.0
2016-09-23 09:40:00,17.06,17.07,16.85,16.86,65582.0,14.3641,14.3725,14.1873,14.1957,65582.0
2016-09-23 09:45:00,16.85,16.89,16.82,16.85,22289.0,14.1873,14.221,14.162,14.1873,22289.0
2016-09-23 09:50:00,16.85,16.93,16.85,16.91,17542.0,14.1873,14.2547,14.1873,14.2378,17542.0
2016-09-23 09:55:00,16.91,16.94,16.9,16.91,23523.0,14.2378,14.2631,14.2294,14.2378,23523.0
2016-09-23 10:00:00,16.91,16.93,16.88,16.91,10398.0,14.2378,14.2547,14.2126,14.2378,10398.0
2016-09-23 10:05:00,16.93,16.93,16.83,16.84,18553.0,14.2547,14.2547,14.1705,14.1789,18553.0
2016-09-23 10:10:00,16.85,16.86,16.8,16.82,25614.0,14.1873,14.1957,14.1452,14.162,25614.0
2016-09-23 10:15:00,16.83,16.87,16.83,16.85,10139.0,14.1705,14.2041,14.1705,14.1873,10139.0
2016-09-23 10:20:00,16.86,16.87,16.82,16.86,17888.0,14.1957,14.2041,14.162,14.1957,17888.0
2016-09-23 10:25:00,16.86,16.87,16.83,16.86,33066.0,14.1957,14.2041,14.1705,14.1957,33066.0
2016-09-23 10:30:00,16.85,16.88,16.81,16.81,33506.0,14.1873,14.2126,14.1536,14.1536,33506.0
2016-09-23 10:35:00,16.81,16.86,16.8,16.84,48186.0,14.1536,14.1957,14.1452,14.1789,48186.0
2016-09-23 10:40:00,16.85,16.91,16.84,16.88,57835.0,14.1873,14.2378,14.1789,14.2126,57835.0
2016-09-23 10:45:00,16.89,16.89,16.86,16.86,11497.0,14.221,14.221,14.1957,14.1957,11497.0
2016-09-23 10:50:00,16.85,16.86,16.83,16.84,9638.0,14.1873,14.1957,14.1705,14.1789,9638.0
2016-09-23 10:55:00,16.83,16.88,16.8,16.87,164953.0,14.1705,14.2126,14.1452,14.2041,164953.0
2016-09-23 11:00:00,16.88,16.9,16.86,16.89,18982.0,14.2126,14.2294,14.1957,14.221,18982.0
2016-09-23 11:05:00,16.89,16.89,16.87,16.87,22098.0,14.221,14.221,14.2041,14.2041,22098.0
2016-09-23 11:10:00,16.87,16.88,16.84,16.84,15537.0,14.2041,14.2126,14.1789,14.1789,15537.0
2016-09-23 11:15:00,16.85,16.85,16.83,16.84,13248.0,14.1873,14.1873,14.1705,14.1789,13248.0
2016-09-23 11:20:00,16.84,16.85,16.82,16.83,11521.0,14.1789,14.1873,14.162,14.1705,11521.0
2016-09-23 11:25:00,16.83,16.85,16.82,16.85,27002.0,14.1705,14.1873,14.162,14.1873,27002.0
2016-09-23 11:30:00,16.84,16.87,16.84,16.86,11446.0,14.1789,14.2041,14.1789,14.1957,11446.0
2016-09-23 11:35:00,16.86,16.87,16.86,16.86,3700.0,14.1957,14.2041,14.1957,14.1957,3700.0
2016-09-23 11:40:00,16.87,16.88,16.85,16.87,24666.0,14.2041,14.2126,14.1873,14.2041,24666.0
2016-09-23 11:45:00,16.87,16.88,16.82,16.83,24946.0,14.2041,14.2126,14.162,14.1705,24946.0
2016-09-23 11:50:00,16.82,16.83,16.76,16.79,22451.0,14.162,14.1705,14.1115,14.1368,22451.0
2016-09-23 11:55:00,16.79,16.79,16.75,16.79,18685.0,14.1368,14.1368,14.1031,14.1368,18685.0
2016-09-23 12:00:00,16.78,16.81,16.78,16.81,9222.0,14.1284,14.1536,14.1284,14.1536,9222.0
2016-09-23 12:05:00,16.81,16.82,16.77,16.77,29758.0,14.1536,14.162,14.1199,14.1199,29758.0
2016-09-23 12:10:00,16.78,16.82,16.77,16.82,16774.0,14.1284,14.162,14.1199,14.162,16774.0
2016-09-23 12:15:00,16.81,16.82,16.81,16.81,2500.0,14.1536,14.162,14.1536,14.1536,2500.0
2016-09-23 12:20:00,16.81,16.82,16.81,16.81,4200.0,14.1536,14.162,14.1536,14.1536,4200.0
2016-09-23 12:25:00,16.81,16.82,16.8,16.8,14682.0,14.1536,14.162,14.1452,14.1452,14682.0
2016-09-23 12:30:00,16.81,16.81,16.77,16.78,20866.0,14.1536,14.1536,14.1199,14.1284,20866.0
2016-09-23 12:35:00,16.78,16.78,16.74,16.74,120864.0,14.1284,14.1284,14.0947,14.0947,120864.0
2016-09-23 12:40:00,16.74,16.74,16.7,16.7,25623.0,14.0947,14.0947,14.061,14.061,25623.0
2016-09-23 12:45:00,16.71,16.72,16.68,16.71,9685.0,14.0694,14.0778,14.0442,14.0694,9685.0
2016-09-23 12:50:00,16.71,16.75,16.71,16.73,12781.0,14.0694,14.1031,14.0694,14.0863,12781.0
2016-09-23 12:55:00,16.73,16.75,16.73,16.75,6229.0,14.0863,14.1031,14.0863,14.1031,6229.0
2016-09-23 13:00:00,16.74,16.75,16.73,16.73,13993.0,14.0947,14.1031,14.0863,14.0863,13993.0
2016-09-23 13:05:00,16.73,16.73,16.72,16.72,16603.0,14.0863,14.0863,14.0778,14.0778,16603.0
2016-09-23 13:10:00,16.72,16.72,16.71,16.72,10223.0,14.0778,14.0778,14.0694,14.0778,10223.0
2016-09-23 13:15:00,16.71,16.73,16.7,16.7,59377.0,14.0694,14.0863,14.061,14.061,59377.0
2016-09-23 13:20:00,16.71,16.71,16.69,16.7,42766.0,14.0694,14.0694,14.0526,14.061,42766.0
2016-09-23 13:25:00,16.7,16.72,16.69,16.7,48286.0,14.061,14.0778,14.0526,14.061,48286.0
2016-09-23 13:30:00,16.7,16.74,16.7,16.74,44851.0,14.061,14.0947,14.061,14.0947,44851.0
2016-09-23 13:35:00,16.74,16.75,16.73,16.75,15265.0,14.0947,14.1031,14.0863,14.1031,15265.0
2016-09-23 13:40:00,16.75,16.75,16.74,16.74,3200.0,14.1031,14.1031,14.0947,14.0947,3200.0
2016-09-23 13:45:00,16.74,16.75,16.74,16.74,2700.0,14.0947,14.1031,14.0947,14.0947,2700.0
2016-09-23 13:50:00,16.74,16.74,16.71,16.72,34536.0,14.0947,14.0947,14.0694,14.0778,34536.0
2016-09-23 13:55:00,16.71,16.72,16.69,16.69,21553.0,14.0694,14.0778,14.0526,14.0526,21553.0
2016-09-23 14:00:00,16.69,16.71,16.68,16.7,26273.0,14.0526,14.0694,14.0442,14.061,26273.0
2016-09-23 14:05:00,16.7,16.73,16.7,16.73,7173.0,14.061,14.0863,14.061,14.0863,7173.0
2016-09-23 14:10:00,16.72,16.73,16.69,16.69,13265.0,14.0778,14.0863,14.0526,14.0526,13265.0
2016-09-23 14:15:00,16.69,16.7,16.68,16.68,4134.0,14.0526,14.061,14.0442,14.0442,4134.0
2016-09-23 14:20:00,16.69,16.7,16.68,16.69,4264.0,14.0526,14.061,14.0442,14.0526,4264.0
2016-09-23 14:25:00,16.7,16.71,16.69,16.71,8430.0,14.061,14.0694,14.0526,14.0694,8430.0
2016-09-23 14:30:00,16.71,16.73,16.7,16.72,13612.0,14.0694,14.0863,14.061,14.0778,13612.0
2016-09-23 14:35:00,16.72,16.72,16.68,16.68,9185.0,14.0778,14.0778,14.0442,14.0442,9185.0
2016-09-23 14:40:00,16.68,16.69,16.68,16.68,4200.0,14.0442,14.0526,14.0442,14.0442,4200.0
2016-09-23 14:45:00,16.68,16.71,16.67,16.68,22779.0,14.0442,14.0694,14.0358,14.0442,22779.0
2016-09-23 14:50:00,16.67,16.69,16.67,16.69,4000.0,14.0358,14.0526,14.0358,14.0526,4000.0
2016-09-23 14:55:00,16.69,16.7,16.68,16.69,7341.0,14.0526,14.061,14.0442,14.0526,7341.0
2016-09-23 15:00:00,16.69,16.69,16.68,16.69,4796.0,14.0526,14.0526,14.0442,14.0526,4796.0
2016-09-23 15:05:00,16.69,16.72,16.68,16.7,16197.0,14.0526,14.0778,14.0442,14.061,16197.0
2016-09-23 15:10:00,16.7,16.7,16.67,16.67,8803.0,14.061,14.061,14.0358,14.0358,8803.0
2016-09-23 15:15:00,16.68,16.68,16.67,16.67,9200.0,14.0442,14.0442,14.0358,14.0358,9200.0
2016-09-23 15:20:00,16.68,16.68,16.65,16.66,28140.0,14.0442,14.0442,14.0189,14.0273,28140.0
2016-09-23 15:25:00,16.66,16.68,16.65,16.68,19360.0,14.0273,14.0442,14.0189,14.0442,19360.0
2016-09-23 15:30:00,16.68,16.73,16.67,16.72,80309.0,14.0442,14.0863,14.0358,14.0778,80309.0
2016-09-23 15:35:00,16.72,16.72,16.66,16.68,63080.0,14.0778,14.0778,14.0273,14.0442,63080.0
2016-09-23 15:40:00,16.68,16.73,16.65,16.73,49545.0,14.0442,14.0863,14.0189,14.0863,49545.0
2016-09-23 15:45:00,16.73,16.74,16.71,16.74,46118.0,14.0863,14.0947,14.0694,14.0947,46118.0
2016-09-23 15:50:00,16.73,16.74,16.7,16.72,70983.0,14.0863,14.0947,14.061,14.0778,70983.0
2016-09-23 15:55:00,16.72,16.74,16.71,16.71,87407.0,14.0778,14.0947,14.0694,14.0694,87407.0
2016-09-26 09:30:00,16.65,16.67,16.52,16.55,52864.0,14.0189,14.0358,13.9095,13.9347,52864.0
2016-09-26 09:35:00,16.55,16.55,16.47,16.48,41924.0,13.9347,13.9347,13.8674,13.8758,41924.0
2016-09-26 09:40:00,16.48,16.49,16.41,16.41,52879.0,13.8758,13.8842,13.8168,13.8168,52879.0
2016-09-26 09:45:00,16.42,16.54,16.42,16.48,37293.0,13.8253,13.9263,13.8253,13.8758,37293.0
2016-09-26 09:50:00,16.48,16.49,16.38,16.42,52496.0,13.8758,13.8842,13.7916,13.8253,52496.0
2016-09-26 09:55:00,16.42,16.45,16.37,16.37,39781.0,13.8253,13.8505,13.7832,13.7832,39781.0
2016-09-26 10:00:00,16.38,16.46,16.37,16.46,25332.0,13.7916,13.8589,13.7832,13.8589,25332.0
2016-09-26 10:05:00,16.45,16.46,16.4,16.43,39437.0,13.8505,13.8589,13.8084,13.8337,39437.0
2016-09-26 10:10:00,16.42,16.44,16.41,16.43,31892.0,13.8253,13.8421,13.8168,13.8337,31892.0
2016-09-26 10:15:00,16.43,16.45,16.42,16.43,18484.0,13.8337,13.8505,13.8253,13.8337,18484.0
2016-09-26 10:20:00,16.43,16.43,16.4,16.41,15191.0,13.8337,13.8337,13.8084,13.8168,15191.0
2016-09-26 10:25:00,16.41,16.42,16.4,16.41,10143.0,13.8168,13.8253,13.8084,13.8168,10143.0
2016-09-26 10:30:00,16.4,16.42,16.36,16.41,21873.0,13.8084,13.8253,13.7747,13.8168,21873.0
2016-09-26 10:35:00,16.41,16.45,16.4,16.42,20701.0,13.8168,13.8505,13.8084,13.8253,20701.0
2016-09-26 10:40:00,16.41,16.42,16.38,16.39,23069.0,13.8168,13.8253,13.7916,13.8,23069.0
2016-09-26 10:45:00,16.39,16.4,16.33,16.36,40122.0,13.8,13.8084,13.7495,13.7747,40122.0
2016-09-26 10:50:00,16.35,16.37,16.32,16.37,26687.0,13.7663,13.7832,13.7411,13.7832,26687.0
2016-09-26 10:55:00,16.36,16.37,16.33,16.33,144199.0,13.7747,13.7832,13.7495,13.7495,144199.0
2016-09-26 11:00:00,16.34,16.35,16.3,16.32,54803.0,13.7579,13.7663,13.7242,13.7411,54803.0
2016-09-26 11:05:00,16.32,16.33,16.3,16.3,13633.0,13.7411,13.7495,13.7242,13.7242,13633.0
2016-09-26 11:10:00,16.31,16.32,16.29,16.29,30348.0,13.7326,13.7411,13.7158,13.7158,30348.0
2016-09-26 11:15:00,16.29,16.33,16.28,16.32,46402.0,13.7158,13.7495,13.7074,13.7411,46402.0
2016-09-26 11:20:00,16.32,16.34,16.29,16.3,43687.0,13.7411,13.7579,13.7158,13.7242,43687.0
2016-09-26 11:25:00,16.3,16.31,16.29,16.3,23997.0,13.7242,13.7326,13.7158,13.7242,23997.0
2016-09-26 11:30:00,16.3,16.31,16.25,16.25,44840.0,13.7242,13.7326,13.6821,13.6821,44840.0
2016-09-26 11:35:00,16.26,16.28,16.25,16.26,27526.0,13.6905,13.7074,13.6821,13.6905,27526.0
2016-09-26 11:40:00,16.25,16.26,16.22,16.25,79903.0,13.6821,13.6905,13.6569,13.6821,79903.0
2016-09-26 11:45:00,16.25,16.29,16.23,16.28,48995.0,13.6821,13.7158,13.6653,13.7074,48995.0
2016-09-26 11:50:00,16.28,16.28,16.26,16.28,17244.0,13.7074,13.7074,13.6905,13.7074,17244.0
2016-09-26 11:55:00,16.27,16.29,16.27,16.28,18100.0,13.699,13.7158,13.699,13.7074,18100.0
2016-09-26 12:00:00,16.28,16.29,16.26,16.27,12097.0,13.7074,13.7158,13.6905,13.699,12097.0
2016-09-26 12:05:00,16.27,16.31,16.26,16.29,20889.0,13.699,13.7326,13.6905,13.7158,20889.0
2016-09-26 12:10:00,16.29,16.29,16.26,16.29,15955.0,13.7158,13.7158,13.6905,13.7158,15955.0
2016-09-26 12:15:00,16.3,16.31,16.27,16.28,8783.0,13.7242,13.7326,13.699,13.7074,8783.0
2016-09-26 12:20:00,16.28,16.3,16.27,16.29,9298.0,13.7074,13.7242,13.699,13.7158,9298.0
2016-09-26 12:25:00,16.29,16.29,16.24,16.25,42620.0,13.7158,13.7158,13.6737,13.6821,42620.0
2016-09-26 12:30:00,16.25,16.27,16.24,16.27,20634.0,13.6821,13.699,13.6737,13.699,20634.0
2016-09-26 12:35:00,16.27,16.27,16.2,16.23,23801.0,13.699,13.699,13.64,13.6653,23801.0
2016-09-26 12:40:00,16.22,16.22,16.2,16.22,12829.0,13.6569,13.6569,13.64,13.6569,12829.0
2016-09-26 12:45:00,16.23,16.27,16.23,16.27,11292.0,13.6653,13.699,13.6653,13.699,11292.0
2016-09-26 12:50:00,16.28,16.29,16.27,16.27,24777.0,13.7074,13.7158,13.699,13.699,24777.0
2016-09-26 12:55:00,16.28,16.29,16.26,16.27,14989.0,13.7074,13.7158,13.6905,13.699,14989.0
2016-09-26 13:00:00,16.27,16.28,16.26,16.27,5200.0,13.699,13.7074,13.6905,13.699,5200.0
2016-09-26 13:05:00,16.27,16.28,16.25,16.26,16519.0,13.699,13.7074,13.6821,13.6905,16519.0
2016-09-26 13:10:00,16.26,16.27,16.25,16.27,7729.0,13.6905,13.699,13.6821,13.699,7729.0
2016-09-26 13:15:00,16.26,16.28,16.26,16.28,13900.0,13.6905,13.7074,13.6905,13.7074,13900.0
2016-09-26 13:20:00,16.27,16.28,16.25,16.26,9294.0,13.699,13.7074,13.6821,13.6905,9294.0
2016-09-26 13:25:00,16.27,16.27,16.25,16.26,25335.0,13.699,13.699,13.6821,13.6905,25335.0
2016-09-26 13:30:00,16.27,16.27,16.26,16.27,3850.0,13.699,13.699,13.6905,13.699,3850.0
2016-09-26 13:35:00,16.27,16.28,16.25,16.28,24033.0,13.699,13.7074,13.6821,13.7074,24033.0
2016-09-26 13:40:00,16.28,16.28,16.22,16.24,22804.0,13.7074,13.7074,13.6569,13.6737,22804.0
2016-09-26 13:45:00,16.24,16.25,16.22,16.24,13594.0,13.6737,13.6821,13.6569,13.6737,13594.0
2016-09-26 13:50:00,16.24,16.26,16.23,16.25,167590.0,13.6737,13.6905,13.6653,13.6821,167590.0
2016-09-26 13:55:00,16.25,16.26,16.22,16.23,64477.0,13.6821,13.6905,13.6569,13.6653,64477.0
2016-09-26 14:00:00,16.22,16.23,16.21,16.23,28206.0,13.6569,13.6653,13.6484,13.6653,28206.0
2016-09-26 14:05:00,16.23,16.24,16.22,16.22,11184.0,13.6653,13.6737,13.6569,13.6569,11184.0
2016-09-26 14:10:00,16.22,16.23,16.21,16.22,13471.0,13.6569,13.6653,13.6484,13.6569,13471.0
2016-09-26 14:15:00,16.22,16.24,16.21,16.24,18697.0,13.6569,13.6737,13.6484,13.6737,18697.0
2016-09-26 14:20:00,16.23,16.24,16.22,16.23,9598.0,13.6653,13.6737,13.6569,13.6653,9598.0
2016-09-26 14:25:00,16.23,16.24,16.2,16.22,12700.0,13.6653,13.6737,13.64,13.6569,12700.0
2016-09-26 14:30:00,16.21,16.22,16.21,16.21,10488.0,13.6484,13.6569,13.6484,13.6484,10488.0
2016-09-26 14:35:00,16.21,16.22,16.18,16.19,28301.0,13.6484,13.6569,13.6232,13.6316,28301.0
2016-09-26 14:40:00,16.19,16.2,16.18,16.19,19248.0,13.6316,13.64,13.6232,13.6316,19248.0
2016-09-26 14:45:00,16.2,16.21,16.18,16.2,12870.0,13.64,13.6484,13.6232,13.64,12870.0
2016-09-26 14:50:00,16.2,16.21,16.18,16.18,12766.0,13.64,13.6484,13.6232,13.6232,12766.0
2016-09-26 14:55:00,16.18,16.2,16.18,16.19,25384.0,13.6232,13.64,13.6232,13.6316,25384.0
2016-09-26 15:00:00,16.19,16.2,16.17,16.19,34758.0,13.6316,13.64,13.6148,13.6316,34758.0
2016-09-26 15:05:00,16.2,16.21,16.18,16.2,26441.0,13.64,13.6484,13.6232,13.64,26441.0
2016-09-26 15:10:00,16.2,16.2,16.18,16.18,10333.0,13.64,13.64,13.6232,13.6232,10333.0
2016-09-26 15:15:00,16.18,16.19,16.18,16.18,13186.0,13.6232,13.6316,13.6232,13.6232,13186.0
2016-09-26 15:20:00,16.18,16.19,16.16,16.16,40570.0,13.6232,13.6316,13.6063,13.6063,40570.0
2016-09-26 15:25:00,16.16,16.19,16.16,16.19,70685.0,13.6063,13.6316,13.6063,13.6316,70685.0
2016-09-26 15:30:00,16.18,16.2,16.15,16.17,70550.0,13.6232,13.64,13.5979,13.6148,70550.0
2016-09-26 15:35:00,16.16,16.17,16.13,16.14,115637.0,13.6063,13.6148,13.5811,13.5895,115637.0
2016-09-26 15:40:00,16.14,16.16,16.14,16.16,82824.0,13.5895,13.6063,13.5895,13.6063,82824.0
2016-09-26 15:45:00,16.16,16.16,16.14,16.15,53960.0,13.6063,13.6063,13.5895,13.5979,53960.0
2016-09-26 15:50:00,16.16,16.16,16.14,16.15,94131.0,13.6063,13.6063,13.5895,13.5979,94131.0
2016-09-26 15:55:00,16.16,16.16,16.14,16.15,211092.0,13.6063,13.6063,13.5895,13.5979,211092.0
2016-09-27 09:30:00,16.16,16.19,16.1,16.19,26490.0,13.6063,13.6316,13.5558,13.6316,26490.0
2016-09-27 09:35:00,16.2,16.32,16.2,16.32,34598.0,13.64,13.7411,13.64,13.7411,34598.0
2016-09-27 09:40:00,16.33,16.33,16.18,16.18,14555.0,13.7495,13.7495,13.6232,13.6232,14555.0
2016-09-27 09:45:00,16.18,16.34,16.18,16.33,31337.0,13.6232,13.7579,13.6232,13.7495,31337.0
2016-09-27 09:50:00,16.32,16.33,16.26,16.29,32471.0,13.7411,13.7495,13.6905,13.7158,32471.0
2016-09-27 09:55:00,16.29,16.34,16.28,16.29,46909.0,13.7158,13.7579,13.7074,13.7158,46909.0
2016-09-27 10:00:00,16.27,16.32,16.25,16.32,29961.0,13.699,13.7411,13.6821,13.7411,29961.0
2016-09-27 10:05:00,16.31,16.33,16.3,16.3,26006.0,13.7326,13.7495,13.7242,13.7242,26006.0
2016-09-27 10:10:00,16.3,16.31,16.26,16.28,39663.0,13.7242,13.7326,13.6905,13.7074,39663.0
2016-09-27 10:15:00,16.28,16.32,16.28,16.3,30390.0,13.7074,13.7411,13.7074,13.7242,30390.0
2016-09-27 10:20:00,16.29,16.34,16.29,16.33,82189.0,13.7158,13.7579,13.7158,13.7495,82189.0
2016-09-27 10:25:00,16.33,16.33,16.31,16.32,30788.0,13.7495,13.7495,13.7326,13.7411,30788.0
2016-09-27 10:30:00,16.33,16.33,16.3,16.32,31059.0,13.7495,13.7495,13.7242,13.7411,31059.0
2016-09-27 10:35:00,16.32,16.33,16.31,16.31,40180.0,13.7411,13.7495,13.7326,13.7326,40180.0
2016-09-27 10:40:00,16.31,16.31,16.26,16.26,65069.0,13.7326,13.7326,13.6905,13.6905,65069.0
2016-09-27 10:45:00,16.26,16.27,16.23,16.25,39368.0,13.6905,13.699,13.6653,13.6821,39368.0
2016-09-27 10:50:00,16.25,16.3,16.25,16.25,48220.0,13.6821,13.7242,13.6821,13.6821,48220.0
2016-09-27 10:55:00,16.26,16.28,16.24,16.24,31411.0,13.6905,13.7074,13.6737,13.6737,31411.0
2016-09-27 11:00:00,16.24,16.29,16.24,16.26,22051.0,13.6737,13.7158,13.6737,13.6905,22051.0
2016-09-27 11:05:00,16.25,16.3,16.25,16.3,16001.0,13.6821,13.7242,13.6821,13.7242,16001.0
2016-09-27 11:10:00,16.3,16.3,16.25,16.26,27864.0,13.7242,13.7242,13.6821,13.6905,27864.0
2016-09-27 11:15:00,16.26,16.27,16.22,16.23,24759.0,13.6905,13.699,13.6569,13.6653,24759.0
2016-09-27 11:20:00,16.23,16.28,16.22,16.25,32269.0,13.6653,13.7074,13.6569,13.6821,32269.0
2016-09-27 11:25:00,16.25,16.26,16.21,16.24,20318.0,13.6821,13.6905,13.6484,13.6737,20318.0
2016-09-27 11:30:00,16.24,16.26,16.22,16.25,15866.0,13.6737,13.6905,13.6569,13.6821,15866.0
2016-09-27 11:35:00,16.25,16.26,16.23,16.26,18338.0,13.6821,13.6905,13.6653,13.6905,18338.0
2016-09-27 11:40:00,16.26,16.27,16.18,16.19,17737.0,13.6905,13.699,13.6232,13.6316,17737.0
2016-09-27 11:45:00,16.2,16.2,16.13,16.13,62744.0,13.64,13.64,13.5811,13.5811,62744.0
2016-09-27 11:50:00,16.14,16.16,16.12,16.14,31128.0,13.5895,13.6063,13.5727,13.5895,31128.0
2016-09-27 11:55:00,16.14,16.19,16.14,16.17,11369.0,13.5895,13.6316,13.5895,13.6148,11369.0
2016-09-27 12:00:00,16.16,16.21,16.15,16.2,30098.0,13.6063,13.6484,13.5979,13.64,30098.0
2016-09-27 12:05:00,16.2,16.23,16.19,16.2,18442.0,13.64,13.6653,13.6316,13.64,18442.0
2016-09-27 12:10:00,16.19,16.19,16.12,16.13,14080.0,13.6316,13.6316,13.5727,13.5811,14080.0
2016-09-27 12:15:00,16.13,16.2,16.13,16.2,12403.0,13.5811,13.64,13.5811,13.64,12403.0
2016-09-27 12:20:00,16.2,16.25,16.18,16.19,31932.0,13.64,13.6821,13.6232,13.6316,31932.0
2016-09-27 12:25:00,16.19,16.22,16.17,16.18,17076.0,13.6316,13.6569,13.6148,13.6232,17076.0
2016-09-27 12:30:00,16.17,16.2,16.17,16.18,11238.0,13.6148,13.64,13.6148,13.6232,11238.0
2016-09-27 12:35:00,16.18,16.19,16.15,16.17,23603.0,13.6232,13.6316,13.5979,13.6148,23603.0
2016-09-27 12:40:00,16.17,16.2,16.15,16.16,15673.0,13.6148,13.64,13.5979,13.6063,15673.0
2016-09-27 12:45:00,16.16,16.16,16.13,16.14,34316.0,13.6063,13.6063,13.5811,13.5895,34316.0
2016-09-27 12:50:00,16.13,16.14,16.1,16.1,15980.0,13.5811,13.5895,13.5558,13.5558,15980.0
2016-09-27 12:55:00,16.1,16.15,16.1,16.14,25222.0,13.5558,13.5979,13.5558,13.5895,25222.0
2016-09-27 13:00:00,16.14,16.15,16.14,16.15,5400.0,13.5895,13.5979,13.5895,13.5979,5400.0
2016-09-27 13:05:00,16.15,16.15,16.13,16.15,16048.0,13.5979,13.5979,13.5811,13.5979,16048.0
2016-09-27 13:10:00,16.14,16.14,16.09,16.09,24685.0,13.5895,13.5895,13.5474,13.5474,24685.0
2016-09-27 13:15:00,16.09,16.13,16.09,16.13,12254.0,13.5474,13.5811,13.5474,13.5811,12254.0
2016-09-27 13:20:00,16.13,16.17,16.13,16.15,17443.0,13.5811,13.6148,13.5811,13.5979,17443.0
2016-09-27 13:25:00,16.15,16.16,16.13,16.16,15573.0,13.5979,13.6063,13.5811,13.6063,15573.0
2016-09-27 13:30:00,16.16,16.18,16.15,16.16,16778.0,13.6063,13.6232,13.5979,13.6063,16778.0
2016-09-27 13:35:00,16.15,16.15,16.13,16.14,14527.0,13.5979,13.5979,13.5811,13.5895,14527.0
2016-09-27 13:40:00,16.13,16.16,16.13,16.16,13967.0,13.5811,13.6063,13.5811,13.6063,13967.0
2016-09-27 13:45:00,16.16,16.16,16.15,16.15,3230.0,13.6063,13.6063,13.5979,13.5979,3230.0
2016-09-27 13:50:00,16.16,16.17,16.15,16.15,13843.0,13.6063,13.6148,13.5979,13.5979,13843.0
2016-09-27 13:55:00,16.15,16.15,16.13,16.14,25962.0,13.5979,13.5979,13.5811,13.5895,25962.0
2016-09-27 14:00:00,16.14,16.16,16.14,16.16,9242.0,13.5895,13.6063,13.5895,13.6063,9242.0
2016-09-27 14:05:00,16.15,16.17,16.15,16.16,5405.0,13.5979,13.6148,13.5979,13.6063,5405.0
2016-09-27 14:10:00,16.16,16.17,16.14,16.14,11059.0,13.6063,13.6148,13.5895,13.5895,11059.0
2016-09-27 14:15:00,16.14,16.17,16.14,16.16,18073.0,13.5895,13.6148,13.5895,13.6063,18073.0
2016-09-27 14:20:00,16.17,16.18,16.17,16.18,10886.0,13.6148,13.6232,13.6148,13.6232,10886.0
2016-09-27 14:25:00,16.17,16.19,16.17,16.19,9917.0,13.6148,13.6316,13.6148,13.6316,9917.0
2016-09-27 14:30:00,16.19,16.19,16.15,16.16,19252.0,13.6316,13.6316,13.5979,13.6063,19252.0
2016-09-27 14:35:00,16.16,16.17,16.14,16.14,12284.0,13.6063,13.6148,13.5895,13.5895,12284.0
2016-09-27 14:40:00,16.14,16.17,16.14,16.16,23514.0,13.5895,13.6148,13.5895,13.6063,23514.0
2016-09-27 14:45:00,16.17,16.17,16.15,16.16,15369.0,13.6148,13.6148,13.5979,13.6063,15369.0
2016-09-27 14:50:00,16.16,16.17,16.14,16.17,39745.0,13.6063,13.6148,13.5895,13.6148,39745.0
2016-09-27 14:55:00,16.17,16.17,16.16,16.17,7401.0,13.6148,13.6148,13.6063,13.6148,7401.0
2016-09-27 15:00:00,16.16,16.18,16.16,16.18,15162.0,13.6063,13.6232,13.6063,13.6232,15162.0
2016-09-27 15:05:00,16.18,16.19,16.16,16.16,27196.0,13.6232,13.6316,13.6063,13.6063,27196.0
2016-09-27 15:10:00,16.16,16.17,16.14,16.14,33485.0,13.6063,13.6148,13.5895,13.5895,33485.0
2016-09-27 15:15:00,16.14,16.18,16.14,16.17,67087.0,13.5895,13.6232,13.5895,13.6148,67087.0
2016-09-27 15:20:00,16.16,16.18,16.16,16.18,45803.0,13.6063,13.6232,13.6063,13.6232,45803.0
2016-09-27 15:25:00,16.17,16.18,16.14,16.14,44612.0,13.6148,13.6232,13.5895,13.5895,44612.0
2016-09-27 15:30:00,16.14,16.15,16.13,16.14,36790.0,13.5895,13.5979,13.5811,13.5895,36790.0
2016-09-27 15:35:00,16.14,16.17,16.13,16.16,45253.0,13.5895,13.6148,13.5811,13.6063,45253.0
2016-09-27 15:40:00,16.17,16.2,16.16,16.19,80310.0,13.6148,13.64,13.6063,13.6316,80310.0
2016-09-27 15:45:00,16.19,16.24,16.19,16.22,227551.0,13.6316,13.6737,13.6316,13.6569,227551.0
2016-09-27 15:50:00,16.23,16.23,16.21,16.22,90411.0,13.6653,13.6653,13.6484,13.6569,90411.0
2016-09-27 15:55:00,16.23,16.25,16.22,16.23,267083.0,13.6653,13.6821,13.6569,13.6653,267083.0
2016-09-28 09:30:00,16.06,16.09,16.0,16.03,88782.0,13.5221,13.5474,13.4716,13.4969,88782.0
2016-09-28 09:35:00,16.02,16.1,15.99,16.04,44281.0,13.4885,13.5558,13.4632,13.5053,44281.0
2016-09-28 09:40:00,16.03,16.09,15.99,16.07,58018.0,13.4969,13.5474,13.4632,13.5306,58018.0
2016-09-28 09:45:00,16.07,16.1,16.05,16.06,17888.0,13.5306,13.5558,13.5137,13.5221,17888.0
2016-09-28 09:50:00,16.06,16.08,16.05,16.07,36774.0,13.5221,13.539,13.5137,13.5306,36774.0
2016-09-28 09:55:00,16.07,16.12,16.05,16.12,29795.0,13.5306,13.5727,13.5137,13.5727,29795.0
2016-09-28 10:00:00,16.13,16.15,16.07,16.09,27335.0,13.5811,13.5979,13.5306,13.5474,27335.0
2016-09-28 10:05:00,16.09,16.1,16.06,16.09,15786.0,13.5474,13.5558,13.5221,13.5474,15786.0
2016-09-28 10:10:00,16.09,16.11,16.07,16.08,18783.0,13.5474,13.5642,13.5306,13.539,18783.0
2016-09-28 10:15:00,16.08,16.08,16.05,16.05,26088.0,13.539,13.539,13.5137,13.5137,26088.0
2016-09-28 10:20:00,16.05,16.06,16.02,16.03,16616.0,13.5137,13.5221,13.4885,13.4969,16616.0
2016-09-28 10:25:00,16.03,16.04,16.01,16.01,29639.0,13.4969,13.5053,13.48,13.48,29639.0
2016-09-28 10:30:00,16.01,16.03,15.95,15.95,81137.0,13.48,13.4969,13.4295,13.4295,81137.0
2016-09-28 10:35:00,15.96,15.98,15.94,15.96,46895.0,13.4379,13.4548,13.4211,13.4379,46895.0
2016-09-28 10:40:00,15.96,15.98,15.92,15.93,33229.0,13.4379,13.4548,13.4043,13.4127,33229.0
2016-09-28 10:45:00,15.92,15.93,15.89,15.92,42578.0,13.4043,13.4127,13.379,13.4043,42578.0
2016-09-28 10:50:00,15.92,15.93,15.9,15.92,23626.0,13.4043,13.4127,13.3874,13.4043,23626.0
2016-09-28 10:55:00,15.92,15.93,15.85,15.86,111055.0,13.4043,13.4127,13.3453,13.3537,111055.0
2016-09-28 11:00:00,15.86,15.87,15.74,15.75,98177.0,13.3537,13.3622,13.2527,13.2611,98177.0
2016-09-28 11:05:00,15.75,15.8,15.74,15.77,46479.0,13.2611,13.3032,13.2527,13.278,46479.0
2016-09-28 11:10:00,15.76,15.82,15.72,15.79,56964.0,13.2696,13.3201,13.2359,13.2948,56964.0
2016-09-28 11:15:00,15.79,15.83,15.79,15.83,32195.0,13.2948,13.3285,13.2948,13.3285,32195.0
2016-09-28 11:20:00,15.82,15.83,15.78,15.8,83976.0,13.3201,13.3285,13.2864,13.3032,83976.0
2016-09-28 11:25:00,15.81,15.81,15.77,15.79,24556.0,13.3117,13.3117,13.278,13.2948,24556.0
2016-09-28 11:30:00,15.79,15.8,15.74,15.76,20660.0,13.2948,13.3032,13.2527,13.2696,20660.0
2016-09-28 11:35:00,15.76,15.78,15.74,15.75,33051.0,13.2696,13.2864,13.2527,13.2611,33051.0
2016-09-28 11:40:00,15.74,15.78,15.74,15.76,36354.0,13.2527,13.2864,13.2527,13.2696,36354.0
2016-09-28 11:45:00,15.76,15.79,15.75,15.79,6902.0,13.2696,13.2948,13.2611,13.2948,6902.0
2016-09-28 11:50:00,15.78,15.79,15.76,15.79,11829.0,13.2864,13.2948,13.2696,13.2948,11829.0
2016-09-28 11:55:00,15.79,15.79,15.75,15.79,17753.0,13.2948,13.2948,13.2611,13.2948,17753.0
2016-09-28 12:00:00,15.78,15.79,15.75,15.76,14038.0,13.2864,13.2948,13.2611,13.2696,14038.0
2016-09-28 12:05:00,15.77,15.81,15.77,15.8,17118.0,13.278,13.3117,13.278,13.3032,17118.0
2016-09-28 12:10:00,15.8,15.88,15.8,15.88,23667.0,13.3032,13.3706,13.3032,13.3706,23667.0
2016-09-28 12:15:00,15.87,15.88,15.86,15.87,30578.0,13.3622,13.3706,13.3537,13.3622,30578.0
2016-09-28 12:20:00,15.88,15.91,15.87,15.89,23549.0,13.3706,13.3958,13.3622,13.379,23549.0
2016-09-28 12:25:00,15.89,15.93,15.89,15.91,27197.0,13.379,13.4127,13.379,13.3958,27197.0
2016-09-28 12:30:00,15.91,15.93,15.89,15.9,37019.0,13.3958,13.4127,13.379,13.3874,37019.0
2016-09-28 12:35:00,15.89,15.91,15.88,15.91,13937.0,13.379,13.3958,13.3706,13.3958,13937.0
2016-09-28 12:40:00,15.9,15.91,15.85,15.89,24774.0,13.3874,13.3958,13.3453,13.379,24774.0
2016-09-28 12:45:00,15.89,15.92,15.88,15.89,15892.0,13.379,13.4043,13.3706,13.379,15892.0
2016-09-28 12:50:00,15.88,15.89,15.88,15.88,5714.0,13.3706,13.379,13.3706,13.3706,5714.0
2016-09-28 12:55:00,15.88,15.89,15.84,15.85,27341.0,13.3706,13.379,13.3369,13.3453,27341.0
2016-09-28 13:00:00,15.86,15.86,15.84,15.84,15515.0,13.3537,13.3537,13.3369,13.3369,15515.0
2016-09-28 13:05:00,15.85,15.86,15.84,15.86,11350.0,13.3453,13.3537,13.3369,13.3537,11350.0
2016-09-28 13:10:00,15.86,15.88,15.85,15.86,15405.0,13.3537,13.3706,13.3453,13.3537,15405.0
2016-09-28 13:15:00,15.86,15.88,15.86,15.88,6393.0,13.3537,13.3706,13.3537,13.3706,6393.0
2016-09-28 13:20:00,15.88,15.88,15.82,15.83,56518.0,13.3706,13.3706,13.3201,13.3285,56518.0
2016-09-28 13:25:00,15.84,15.87,15.83,15.87,6944.0,13.3369,13.3622,13.3285,13.3622,6944.0
2016-09-28 13:30:00,15.87,15.91,15.87,15.91,16334.0,13.3622,13.3958,13.3622,13.3958,16334.0
2016-09-28 13:35:00,15.91,15.92,15.89,15.9,10463.0,13.3958,13.4043,13.379,13.3874,10463.0
2016-09-28 13:40:00,15.9,15.91,15.88,15.91,18059.0,13.3874,13.3958,13.3706,13.3958,18059.0
2016-09-28 13:45:00,15.91,15.93,15.91,15.92,17513.0,13.3958,13.4127,13.3958,13.4043,17513.0
2016-09-28 13:50:00,15.92,15.92,15.9,15.9,17607.0,13.4043,13.4043,13.3874,13.3874,17607.0
2016-09-28 13:55:00,15.91,15.93,15.9,15.92,13817.0,13.3958,13.4127,13.3874,13.4043,13817.0
2016-09-28 14:00:00,15.93,15.93,15.9,15.91,11805.0,13.4127,13.4127,13.3874,13.3958,11805.0
2016-09-28 14:05:00,15.9,15.93,15.9,15.91,26826.0,13.3874,13.4127,13.3874,13.3958,26826.0
2016-09-28 14:10:00,15.91,15.95,15.91,15.93,43882.0,13.3958,13.4295,13.3958,13.4127,43882.0
2016-09-28 14:15:00,15.92,15.93,15.91,15.93,24292.0,13.4043,13.4127,13.3958,13.4127,24292.0
2016-09-28 14:20:00,15.92,15.94,15.92,15.94,27184.0,13.4043,13.4211,13.4043,13.4211,27184.0
2016-09-28 14:25:00,15.94,15.96,15.91,15.91,47152.0,13.4211,13.4379,13.3958,13.3958,47152.0
2016-09-28 14:30:00,15.91,15.94,15.91,15.92,15338.0,13.3958,13.4211,13.3958,13.4043,15338.0
2016-09-28 14:35:00,15.93,15.94,15.89,15.92,16574.0,13.4127,13.4211,13.379,13.4043,16574.0
2016-09-28 14:40:00,15.91,15.93,15.9,15.92,17377.0,13.3958,13.4127,13.3874,13.4043,17377.0
2016-09-28 14:45:00,15.92,15.93,15.9,15.92,18896.0,13.4043,13.4127,13.3874,13.4043,18896.0
2016-09-28 14:50:00,15.93,15.93,15.9,15.91,17709.0,13.4127,13.4127,13.3874,13.3958,17709.0
2016-09-28 14:55:00,15.9,15.91,15.89,15.9,13024.0,13.3874,13.3958,13.379,13.3874,13024.0
2016-09-28 15:00:00,15.9,15.92,15.89,15.92,17753.0,13.3874,13.4043,13.379,13.4043,17753.0
2016-09-28 15:05:00,15.92,15.93,15.89,15.91,22300.0,13.4043,13.4127,13.379,13.3958,22300.0
2016-09-28 15:10:00,15.9,15.91,15.89,15.89,13300.0,13.3874,13.3958,13.379,13.379,13300.0
2016-09-28 15:15:00,15.89,15.91,15.88,15.89,32271.0,13.379,13.3958,13.3706,13.379,32271.0
2016-09-28 15:20:00,15.88,15.88,15.87,15.88,15420.0,13.3706,13.3706,13.3622,13.3706,15420.0
2016-09-28 15:25:00,15.88,15.88,15.84,15.84,62940.0,13.3706,13.3706,13.3369,13.3369,62940.0
2016-09-28 15:30:00,15.84,15.85,15.83,15.85,33108.0,13.3369,13.3453,13.3285,13.3453,33108.0
2016-09-28 15:35:00,15.85,15.89,15.83,15.84,99908.0,13.3453,13.379,13.3285,13.3369,99908.0
2016-09-28 15:40:00,15.84,15.89,15.81,15.89,500272.0,13.3369,13.379,13.3117,13.379,500272.0
2016-09-28 15:45:00,15.89,15.91,15.86,15.89,101485.0,13.379,13.3958,13.3537,13.379,101485.0
2016-09-28 15:50:00,15.89,15.9,15.86,15.88,85375.0,13.379,13.3874,13.3537,13.3706,85375.0
2016-09-28 15:55:00,15.87,15.9,15.87,15.9,149518.0,13.3622,13.3874,13.3622,13.3874,149518.0
2016-09-29 09:30:00,15.78,15.92,15.75,15.76,53676.0,13.2864,13.4043,13.2611,13.2696,53676.0
2016-09-29 09:35:00,15.77,15.87,15.73,15.81,16468.0,13.278,13.3622,13.2443,13.3117,16468.0
2016-09-29 09:40:00,15.8,15.85,15.79,15.8,36641.0,13.3032,13.3453,13.2948,13.3032,36641.0
2016-09-29 09:45:00,15.81,15.84,15.78,15.79,22484.0,13.3117,13.3369,13.2864,13.2948,22484.0
2016-09-29 09:50:00,15.79,15.82,15.75,15.76,25718.0,13.2948,13.3201,13.2611,13.2696,25718.0
2016-09-29 09:55:00,15.77,15.77,15.71,15.73,38687.0,13.278,13.278,13.2275,13.2443,38687.0
2016-09-29 10:00:00,15.73,15.81,15.72,15.76,54268.0,13.2443,13.3117,13.2359,13.2696,54268.0
2016-09-29 10:05:00,15.76,15.8,15.72,15.75,45853.0,13.2696,13.3032,13.2359,13.2611,45853.0
2016-09-29 10:10:00,15.75,15.75,15.7,15.7,20712.0,13.2611,13.2611,13.219,13.219,20712.0
2016-09-29 10:15:00,15.71,15.76,15.7,15.73,23450.0,13.2275,13.2696,13.219,13.2443,23450.0
2016-09-29 10:20:00,15.74,15.76,15.73,15.76,25607.0,13.2527,13.2696,13.2443,13.2696,25607.0
2016-09-29 10:25:00,15.76,15.81,15.75,15.81,50723.0,13.2696,13.3117,13.2611,13.3117,50723.0
2016-09-29 10:30:00,15.82,15.82,15.78,15.78,12795.0,13.3201,13.3201,13.2864,13.2864,12795.0
2016-09-29 10:35:00,15.78,15.8,15.78,15.79,12031.0,13.2864,13.3032,13.2864,13.2948,12031.0
2016-09-29 10:40:00,15.8,15.83,15.79,15.79,22353.0,13.3032,13.3285,13.2948,13.2948,22353.0
2016-09-29 10:45:00,15.79,15.8,15.78,15.8,10381.0,13.2948,13.3032,13.2864,13.3032,10381.0
2016-09-29 10:50:00,15.8,15.8,15.76,15.78,15951.0,13.3032,13.3032,13.2696,13.2864,15951.0
2016-09-29 10:55:00,15.79,15.79,15.76,15.77,20739.0,13.2948,13.2948,13.2696,13.278,20739.0
2016-09-29 11:00:00,15.77,15.8,15.76,15.79,21092.0,13.278,13.3032,13.2696,13.2948,21092.0
2016-09-29 11:05:00,15.8,15.84,15.8,15.81,36383.0,13.3032,13.3369,13.3032,13.3117,36383.0
2016-09-29 11:10:00,15.82,15.83,15.76,15.78,26311.0,13.3201,13.3285,13.2696,13.2864,26311.0
2016-09-29 11:15:00,15.79,15.84,15.76,15.84,18656.0,13.2948,13.3369,13.2696,13.3369,18656.0
2016-09-29 11:20:00,15.84,15.85,15.83,15.84,11058.0,13.3369,13.3453,13.3285,13.3369,11058.0
2016-09-29 11:25:00,15.83,15.85,15.82,15.85,16992.0,13.3285,13.3453,13.3201,13.3453,16992.0
2016-09-29 11:30:00,15.85,15.88,15.84,15.87,20062.0,13.3453,13.3706,13.3369,13.3622,20062.0
2016-09-29 11:35:00,15.86,15.89,15.86,15.88,24489.0,13.3537,13.379,13.3537,13.3706,24489.0
2016-09-29 11:40:00,15.88,15.89,15.86,15.86,13467.0,13.3706,13.379,13.3537,13.3537,13467.0
2016-09-29 11:45:00,15.86,15.86,15.82,15.82,21587.0,13.3537,13.3537,13.3201,13.3201,21587.0
2016-09-29 11:50:00,15.83,15.84,15.82,15.83,12300.0,13.3285,13.3369,13.3201,13.3285,12300.0
2016-09-29 11:55:00,15.84,15.86,15.82,15.86,11928.0,13.3369,13.3537,13.3201,13.3537,11928.0
2016-09-29 12:00:00,15.85,15.87,15.85,15.85,11655.0,13.3453,13.3622,13.3453,13.3453,11655.0
2016-09-29 12:05:00,15.86,15.87,15.83,15.85,22544.0,13.3537,13.3622,13.3285,13.3453,22544.0
2016-09-29 12:10:00,15.85,15.85,15.82,15.82,8800.0,13.3453,13.3453,13.3201,13.3201,8800.0
2016-09-29 12:15:00,15.81,15.83,15.81,15.83,2600.0,13.3117,13.3285,13.3117,13.3285,2600.0
2016-09-29 12:20:00,15.83,15.83,15.82,15.82,2600.0,13.3285,13.3285,13.3201,13.3201,2600.0
2016-09-29 12:25:00,15.83,15.83,15.79,15.79,16978.0,13.3285,13.3285,13.2948,13.2948,16978.0
2016-09-29 12:30:00,15.79,15.84,15.78,15.84,28292.0,13.2948,13.3369,13.2864,13.3369,28292.0
2016-09-29 12:35:00,15.83,15.84,15.82,15.83,17787.0,13.3285,13.3369,13.3201,13.3285,17787.0
2016-09-29 12:40:00,15.82,15.83,15.78,15.79,26904.0,13.3201,13.3285,13.2864,13.2948,26904.0
2016-09-29 12:45:00,15.78,15.79,15.75,15.77,35698.0,13.2864,13.2948,13.2611,13.278,35698.0
2016-09-29 12:50:00,15.76,15.79,15.74,15.79,65723.0,13.2696,13.2948,13.2527,13.2948,65723.0
2016-09-29 12:55:00,15.79,15.8,15.78,15.8,14814.0,13.2948,13.3032,13.2864,13.3032,14814.0
2016-09-29 13:00:00,15.79,15.8,15.7,15.73,30804.0,13.2948,13.3032,13.219,13.2443,30804.0
2016-09-29 13:05:00,15.72,15.73,15.7,15.73,23644.0,13.2359,13.2443,13.219,13.2443,23644.0
2016-09-29 13:10:00,15.73,15.77,15.72,15.74,38952.0,13.2443,13.278,13.2359,13.2527,38952.0
2016-09-29 13:15:00,15.73,15.77,15.73,15.76,15442.0,13.2443,13.278,13.2443,13.2696,15442.0
2016-09-29 13:20:00,15.75,15.76,15.72,15.76,20435.0,13.2611,13.2696,13.2359,13.2696,20435.0
2016-09-29 13:25:00,15.76,15.76,15.73,15.74,16046.0,13.2696,13.2696,13.2443,13.2527,16046.0
2016-09-29 13:30:00,15.74,15.75,15.72,15.74,14093.0,13.2527,13.2611,13.2359,13.2527,14093.0
2016-09-29 13:35:00,15.74,15.74,15.71,15.71,8104.0,13.2527,13.2527,13.2275,13.2275,8104.0
2016-09-29 13:40:00,15.71,15.71,15.68,15.71,31206.0,13.2275,13.2275,13.2022,13.2275,31206.0
2016-09-29 13:45:00,15.71,15.71,15.67,15.7,23065.0,13.2275,13.2275,13.1938,13.219,23065.0
2016-09-29 13:50:00,15.69,15.7,15.64,15.65,30136.0,13.2106,13.219,13.1685,13.1769,30136.0
2016-09-29 13:55:00,15.64,15.65,15.61,15.64,25798.0,13.1685,13.1769,13.1433,13.1685,25798.0
2016-09-29 14:00:00,15.63,15.63,15.61,15.61,11707.0,13.1601,13.1601,13.1433,13.1433,11707.0
2016-09-29 14:05:00,15.62,15.65,15.61,15.63,21992.0,13.1517,13.1769,13.1433,13.1601,21992.0
2016-09-29 14:10:00,15.63,15.63,15.61,15.62,10280.0,13.1601,13.1601,13.1433,13.1517,10280.0
2016-09-29 14:15:00,15.63,15.66,15.62,15.66,15664.0,13.1601,13.1854,13.1517,13.1854,15664.0
2016-09-29 14:20:00,15.66,15.67,15.65,15.67,23317.0,13.1854,13.1938,13.1769,13.1938,23317.0
2016-09-29 14:25:00,15.67,15.69,15.64,15.68,33629.0,13.1938,13.2106,13.1685,13.2022,33629.0
2016-09-29 14:30:00,15.68,15.7,15.66,15.68,17318.0,13.2022,13.219,13.1854,13.2022,17318.0
2016-09-29 14:35:00,15.68,15.69,15.65,15.66,18975.0,13.2022,13.2106,13.1769,13.1854,18975.0
2016-09-29 14:40:00,15.67,15.67,15.65,15.65,32495.0,13.1938,13.1938,13.1769,13.1769,32495.0
2016-09-29 14:45:00,15.66,15.66,15.62,15.63,13699.0,13.1854,13.1854,13.1517,13.1601,13699.0
2016-09-29 14:50:00,15.63,15.63,15.61,15.61,22373.0,13.1601,13.1601,13.1433,13.1433,22373.0
2016-09-29 14:55:00,15.62,15.63,15.58,15.6,23798.0,13.1517,13.1601,13.118,13.1348,23798.0
2016-09-29 15:00:00,15.6,15.6,15.57,15.58,32563.0,13.1348,13.1348,13.1096,13.118,32563.0
2016-09-29 15:05:00,15.58,15.6,15.57,15.59,34966.0,13.118,13.1348,13.1096,13.1264,34966.0
2016-09-29 15:10:00,15.6,15.6,15.57,15.59,19996.0,13.1348,13.1348,13.1096,13.1264,19996.0
2016-09-29 15:15:00,15.58,15.59,15.55,15.57,15904.0,13.118,13.1264,13.0927,13.1096,15904.0
2016-09-29 15:20:00,15.56,15.57,15.54,15.54,41835.0,13.1012,13.1096,13.0843,13.0843,41835.0
2016-09-29 15:25:00,15.54,15.54,15.51,15.54,101858.0,13.0843,13.0843,13.0591,13.0843,101858.0
2016-09-29 15:30:00,15.54,15.54,15.52,15.53,45518.0,13.0843,13.0843,13.0675,13.0759,45518.0
2016-09-29 15:35:00,15.53,15.54,15.52,15.53,64594.0,13.0759,13.0843,13.0675,13.0759,64594.0
2016-09-29 15:40:00,15.53,15.53,15.51,15.53,73635.0,13.0759,13.0759,13.0591,13.0759,73635.0
2016-09-29 15:45:00,15.53,15.58,15.52,15.58,59134.0,13.0759,13.118,13.0675,13.118,59134.0
2016-09-29 15:50:00,15.58,15.59,15.56,15.58,177054.0,13.118,13.1264,13.1012,13.118,177054.0
2016-09-29 15:55:00,15.58,15.58,15.54,15.54,139404.0,13.118,13.118,13.0843,13.0843,139404.0
2016-09-30 09:30:00,15.68,15.75,15.66,15.66,25692.0,13.2022,13.2611,13.1854,13.1854,25692.0
2016-09-30 09:35:00,15.66,15.7,15.61,15.67,27375.0,13.1854,13.219,13.1433,13.1938,27375.0
2016-09-30 09:40:00,15.67,15.69,15.6,15.68,18610.0,13.1938,13.2106,13.1348,13.2022,18610.0
2016-09-30 09:45:00,15.68,15.76,15.65,15.75,43182.0,13.2022,13.2696,13.1769,13.2611,43182.0
2016-09-30 09:50:00,15.74,15.77,15.68,15.69,42484.0,13.2527,13.278,13.2022,13.2106,42484.0
2016-09-30 09:55:00,15.69,15.74,15.69,15.74,15539.0,13.2106,13.2527,13.2106,13.2527,15539.0
2016-09-30 10:00:00,15.75,15.75,15.7,15.74,19827.0,13.2611,13.2611,13.219,13.2527,19827.0
2016-09-30 10:05:00,15.74,15.76,15.72,15.73,38338.0,13.2527,13.2696,13.2359,13.2443,38338.0
2016-09-30 10:10:00,15.72,15.78,15.72,15.78,14792.0,13.2359,13.2864,13.2359,13.2864,14792.0
2016-09-30 10:15:00,15.78,15.81,15.76,15.76,43895.0,13.2864,13.3117,13.2696,13.2696,43895.0
2016-09-30 10:20:00,15.75,15.76,15.74,15.74,12954.0,13.2611,13.2696,13.2527,13.2527,12954.0
2016-09-30 10:25:00,15.75,15.81,15.74,15.81,19902.0,13.2611,13.3117,13.2527,13.3117,19902.0
2016-09-30 10:30:00,15.81,15.84,15.8,15.82,27982.0,13.3117,13.3369,13.3032,13.3201,27982.0
2016-09-30 10:35:00,15.83,15.83,15.81,15.81,15316.0,13.3285,13.3285,13.3117,13.3117,15316.0
2016-09-30 10:40:00,15.82,15.82,15.81,15.82,9593.0,13.3201,13.3201,13.3117,13.3201,9593.0
2016-09-30 10:45:00,15.8,15.81,15.76,15.76,31691.0,13.3032,13.3117,13.2696,13.2696,31691.0
2016-09-30 10:50:00,15.76,15.76,15.74,15.75,15289.0,13.2696,13.2696,13.2527,13.2611,15289.0
2016-09-30 10:55:00,15.75,15.75,15.72,15.75,27003.0,13.2611,13.2611,13.2359,13.2611,27003.0
2016-09-30 11:00:00,15.76,15.79,15.75,15.78,22431.0,13.2696,13.2948,13.2611,13.2864,22431.0
2016-09-30 11:05:00,15.79,15.79,15.78,15.79,13721.0,13.2948,13.2948,13.2864,13.2948,13721.0
2016-09-30 11:10:00,15.8,15.87,15.8,15.87,26446.0,13.3032,13.3622,13.3032,13.3622,26446.0
2016-09-30 11:15:00,15.87,15.89,15.86,15.88,28631.0,13.3622,13.379,13.3537,13.3706,28631.0
2016-09-30 11:20:00,15.88,15.89,15.85,15.87,15506.0,13.3706,13.379,13.3453,13.3622,15506.0
2016-09-30 11:25:00,15.87,15.9,15.85,15.9,9891.0,13.3622,13.3874,13.3453,13.3874,9891.0
2016-09-30 11:30:00,15.9,15.92,15.88,15.88,20942.0,13.3874,13.4043,13.3706,13.3706,20942.0
2016-09-30 11:35:00,15.88,15.91,15.86,15.91,21149.0,13.3706,13.3958,13.3537,13.3958,21149.0
2016-09-30 11:40:00,15.9,15.92,15.9,15.92,16717.0,13.3874,13.4043,13.3874,13.4043,16717.0
2016-09-30 11:45:00,15.92,15.94,15.9,15.94,22008.0,13.4043,13.4211,13.3874,13.4211,22008.0
2016-09-30 11:50:00,15.93,15.94,15.92,15.93,18507.0,13.4127,13.4211,13.4043,13.4127,18507.0
2016-09-30 11:55:00,15.93,15.97,15.92,15.95,39185.0,13.4127,13.4464,13.4043,13.4295,39185.0
2016-09-30 12:00:00,15.95,15.96,15.93,15.93,41960.0,13.4295,13.4379,13.4127,13.4127,41960.0
2016-09-30 12:05:00,15.93,15.94,15.93,15.94,5050.0,13.4127,13.4211,13.4127,13.4211,5050.0
2016-09-30 12:10:00,15.94,15.96,15.93,15.96,18929.0,13.4211,13.4379,13.4127,13.4379,18929.0
2016-09-30 12:15:00,15.96,15.97,15.95,15.96,15794.0,13.4379,13.4464,13.4295,13.4379,15794.0
2016-09-30 12:20:00,15.96,15.96,15.93,15.94,33505.0,13.4379,13.4379,13.4127,13.4211,33505.0
2016-09-30 12:25:00,15.95,15.95,15.92,15.94,29624.0,13.4295,13.4295,13.4043,13.4211,29624.0
2016-09-30 12:30:00,15.94,15.94,15.92,15.92,11415.0,13.4211,13.4211,13.4043,13.4043,11415.0
2016-09-30 12:35:00,15.91,15.94,15.91,15.93,14398.0,13.3958,13.4211,13.3958,13.4127,14398.0
2016-09-30 12:40:00,15.94,15.94,15.9,15.91,13988.0,13.4211,13.4211,13.3874,13.3958,13988.0
2016-09-30 12:45:00,15.91,15.91,15.89,15.9,15189.0,13.3958,13.3958,13.379,13.3874,15189.0
2016-09-30 12:50:00,15.9,15.9,15.88,15.89,7767.0,13.3874,13.3874,13.3706,13.379,7767.0
2016-09-30 12:55:00,15.89,15.92,15.89,15.9,16474.0,13.379,13.4043,13.379,13.3874,16474.0
2016-09-30 13:00:00,15.9,15.92,15.89,15.92,7704.0,13.3874,13.4043,13.379,13.4043,7704.0
2016-09-30 13:05:00,15.92,15.93,15.92,15.92,12421.0,13.4043,13.4127,13.4043,13.4043,12421.0
2016-09-30 13:10:00,15.93,15.96,15.92,15.96,24710.0,13.4127,13.4379,13.4043,13.4379,24710.0
2016-09-30 13:15:00,15.97,16.0,15.96,15.98,41479.0,13.4464,13.4716,13.4379,13.4548,41479.0
2016-09-30 13:20:00,15.99,15.99,15.98,15.99,18155.0,13.4632,13.4632,13.4548,13.4632,18155.0
2016-09-30 13:25:00,15.99,16.0,15.96,15.96,19871.0,13.4632,13.4716,13.4379,13.4379,19871.0
2016-09-30 13:30:00,15.96,15.96,15.94,15.95,30091.0,13.4379,13.4379,13.4211,13.4295,30091.0
2016-09-30 13:35:00,15.96,16.01,15.95,16.0,41473.0,13.4379,13.48,13.4295,13.4716,41473.0
2016-09-30 13:40:00,16.0,16.03,16.0,16.03,18381.0,13.4716,13.4969,13.4716,13.4969,18381.0
2016-09-30 13:45:00,16.03,16.04,16.01,16.04,19728.0,13.4969,13.5053,13.48,13.5053,19728.0
2016-09-30 13:50:00,16.04,16.04,16.03,16.04,14966.0,13.5053,13.5053,13.4969,13.5053,14966.0
2016-09-30 13:55:00,16.03,16.04,16.02,16.02,23319.0,13.4969,13.5053,13.4885,13.4885,23319.0
2016-09-30 14:00:00,16.03,16.03,16.02,16.02,13044.0,13.4969,13.4969,13.4885,13.4885,13044.0
2016-09-30 14:05:00,16.03,16.03,16.02,16.02,5998.0,13.4969,13.4969,13.4885,13.4885,5998.0
2016-09-30 14:10:00,16.02,16.03,16.0,16.0,27020.0,13.4885,13.4969,13.4716,13.4716,27020.0
2016-09-30 14:15:00,16.0,16.02,16.0,16.0,14980.0,13.4716,13.4885,13.4716,13.4716,14980.0
2016-09-30 14:20:00,16.01,16.02,16.01,16.02,13112.0,13.48,13.4885,13.48,13.4885,13112.0
2016-09-30 14:25:00,16.02,16.02,16.0,16.01,10314.0,13.4885,13.4885,13.4716,13.48,10314.0
2016-09-30 14:30:00,16.0,16.02,15.99,15.99,22290.0,13.4716,13.4885,13.4632,13.4632,22290.0
2016-09-30 14:35:00,15.99,15.99,15.98,15.98,12635.0,13.4632,13.4632,13.4548,13.4548,12635.0
2016-09-30 14:40:00,15.98,15.99,15.94,15.95,26118.0,13.4548,13.4632,13.4211,13.4295,26118.0
2016-09-30 14:45:00,15.94,15.95,15.94,15.94,4800.0,13.4211,13.4295,13.4211,13.4211,4800.0
2016-09-30 14:50:00,15.95,15.95,15.91,15.92,35137.0,13.4295,13.4295,13.3958,13.4043,35137.0
2016-09-30 14:55:00,15.92,15.93,15.91,15.91,11321.0,13.4043,13.4127,13.3958,13.3958,11321.0
2016-09-30 15:00:00,15.91,15.95,15.91,15.94,34405.0,13.3958,13.4295,13.3958,13.4211,34405.0
2016-09-30 15:05:00,15.94,15.94,15.93,15.94,13221.0,13.4211,13.4211,13.4127,13.4211,13221.0
2016-09-30 15:10:00,15.94,15.94,15.92,15.93,15652.0,13.4211,13.4211,13.4043,13.4127,15652.0
2016-09-30 15:15:00,15.94,15.95,15.91,15.91,41340.0,13.4211,13.4295,13.3958,13.3958,41340.0
2016-09-30 15:20:00,15.9,15.91,15.9,15.91,3700.0,13.3874,13.3958,13.3874,13.3958,3700.0
2016-09-30 15:25:00,15.9,15.91,15.89,15.9,22342.0,13.3874,13.3958,13.379,13.3874,22342.0
2016-09-30 15:30:00,15.9,15.92,15.89,15.91,28307.0,13.3874,13.4043,13.379,13.3958,28307.0
2016-09-30 15:35:00,15.91,15.93,15.9,15.91,24708.0,13.3958,13.4127,13.3874,13.3958,24708.0
2016-09-30 15:40:00,15.9,15.92,15.9,15.91,49028.0,13.3874,13.4043,13.3874,13.3958,49028.0
2016-09-30 15:45:00,15.92,15.97,15.91,15.96,111847.0,13.4043,13.4464,13.3958,13.4379,111847.0
2016-09-30 15:50:00,15.96,15.97,15.93,15.94,68306.0,13.4379,13.4464,13.4127,13.4211,68306.0
2016-09-30 15:55:00,15.93,15.94,15.89,15.89,204960.0,13.4127,13.4211,13.379,13.379,204960.0
2016-10-03 09:30:00,15.89,15.9,15.73,15.77,49498.0,13.379,13.3874,13.2443,13.278,49498.0
2016-10-03 09:35:00,15.79,15.8,15.69,15.69,14874.0,13.2948,13.3032,13.2106,13.2106,14874.0
2016-10-03 09:40:00,15.7,15.76,15.66,15.67,28730.0,13.219,13.2696,13.1854,13.1938,28730.0
2016-10-03 09:45:00,15.66,15.7,15.63,15.65,34781.0,13.1854,13.219,13.1601,13.1769,34781.0
2016-10-03 09:50:00,15.65,15.74,15.62,15.72,110322.0,13.1769,13.2527,13.1517,13.2359,110322.0
2016-10-03 09:55:00,15.71,15.8,15.7,15.75,72886.0,13.2275,13.3032,13.219,13.2611,72886.0
2016-10-03 10:00:00,15.73,15.83,15.7,15.8,141436.0,13.2443,13.3285,13.219,13.3032,141436.0
2016-10-03 10:05:00,15.81,15.9,15.79,15.9,140922.0,13.3117,13.3874,13.2948,13.3874,140922.0
2016-10-03 10:10:00,15.9,15.95,15.89,15.92,123662.0,13.3874,13.4295,13.379,13.4043,123662.0
2016-10-03 10:15:00,15.92,15.94,15.87,15.88,121433.0,13.4043,13.4211,13.3622,13.3706,121433.0
2016-10-03 10:20:00,15.89,15.89,15.77,15.77,30962.0,13.379,13.379,13.278,13.278,30962.0
2016-10-03 10:25:00,15.76,15.83,15.75,15.81,25921.0,13.2696,13.3285,13.2611,13.3117,25921.0
2016-10-03 10:30:00,15.81,15.85,15.78,15.83,23815.0,13.3117,13.3453,13.2864,13.3285,23815.0
2016-10-03 10:35:00,15.82,15.83,15.8,15.8,9649.0,13.3201,13.3285,13.3032,13.3032,9649.0
2016-10-03 10:40:00,15.79,15.79,15.75,15.78,22751.0,13.2948,13.2948,13.2611,13.2864,22751.0
2016-10-03 10:45:00,15.78,15.79,15.77,15.79,25509.0,13.2864,13.2948,13.278,13.2948,25509.0
2016-10-03 10:50:00,15.8,15.81,15.77,15.77,14983.0,13.3032,13.3117,13.278,13.278,14983.0
2016-10-03 10:55:00,15.78,15.79,15.77,15.78,15313.0,13.2864,13.2948,13.278,13.2864,15313.0
2016-10-03 11:00:00,15.78,15.79,15.77,15.79,10980.0,13.2864,13.2948,13.278,13.2948,10980.0
2016-10-03 11:05:00,15.78,15.83,15.78,15.82,23521.0,13.2864,13.3285,13.2864,13.3201,23521.0
2016-10-03 11:10:00,15.83,15.83,15.8,15.81,12130.0,13.3285,13.3285,13.3032,13.3117,12130.0
2016-10-03 11:15:00,15.82,15.82,15.79,15.81,12931.0,13.3201,13.3201,13.2948,13.3117,12931.0
2016-10-03 11:20:00,15.82,15.84,15.82,15.84,10829.0,13.3201,13.3369,13.3201,13.3369,10829.0
2016-10-03 11:25:00,15.84,15.84,15.79,15.8,21352.0,13.3369,13.3369,13.2948,13.3032,21352.0
2016-10-03 11:30:00,15.79,15.82,15.79,15.81,13247.0,13.2948,13.3201,13.2948,13.3117,13247.0
2016-10-03 11:35:00,15.8,15.81,15.76,15.78,19607.0,13.3032,13.3117,13.2696,13.2864,19607.0
2016-10-03 11:40:00,15.77,15.81,15.77,15.8,13111.0,13.278,13.3117,13.278,13.3032,13111.0
2016-10-03 11:45:00,15.81,15.81,15.77,15.77,11474.0,13.3117,13.3117,13.278,13.278,11474.0
2016-10-03 11:50:00,15.78,15.79,15.76,15.78,16467.0,13.2864,13.2948,13.2696,13.2864,16467.0
2016-10-03 11:55:00,15.78,15.79,15.77,15.78,15431.0,13.2864,13.2948,13.278,13.2864,15431.0
2016-10-03 12:00:00,15.77,15.77,15.76,15.76,12817.0,13.278,13.278,13.2696,13.2696,12817.0
2016-10-03 12:05:00,15.76,15.79,15.76,15.78,14843.0,13.2696,13.2948,13.2696,13.2864,14843.0
2016-10-03 12:10:00,15.78,15.79,15.75,15.75,13377.0,13.2864,13.2948,13.2611,13.2611,13377.0
2016-10-03 12:15:00,15.75,15.76,15.73,15.76,22127.0,13.2611,13.2696,13.2443,13.2696,22127.0
2016-10-03 12:20:00,15.76,15.78,15.76,15.78,9849.0,13.2696,13.2864,13.2696,13.2864,9849.0
2016-10-03 12:25:00,15.77,15.78,15.76,15.77,10980.0,13.278,13.2864,13.2696,13.278,10980.0
2016-10-03 12:30:00,15.78,15.78,15.73,15.74,27297.0,13.2864,13.2864,13.2443,13.2527,27297.0
2016-10-03 12:35:00,15.74,15.75,15.73,15.74,14214.0,13.2527,13.2611,13.2443,13.2527,14214.0
2016-10-03 12:40:00,15.73,15.74,15.72,15.73,8424.0,13.2443,13.2527,13.2359,13.2443,8424.0
2016-10-03 12:45:00,15.73,15.73,15.71,15.72,7271.0,13.2443,13.2443,13.2275,13.2359,7271.0
2016-10-03 12:50:00,15.72,15.73,15.71,15.73,18970.0,13.2359,13.2443,13.2275,13.2443,18970.0
2016-10-03 12:55:00,15.72,15.73,15.69,15.73,23714.0,13.2359,13.2443,13.2106,13.2443,23714.0
2016-10-03 13:00:00,15.73,15.74,15.73,15.73,10214.0,13.2443,13.2527,13.2443,13.2443,10214.0
2016-10-03 13:05:00,15.73,15.73,15.72,15.72,6997.0,13.2443,13.2443,13.2359,13.2359,6997.0
2016-10-03 13:10:00,15.73,15.73,15.69,15.72,29474.0,13.2443,13.2443,13.2106,13.2359,29474.0
2016-10-03 13:15:00,15.72,15.72,15.71,15.72,26188.0,13.2359,13.2359,13.2275,13.2359,26188.0
2016-10-03 13:20:00,15.73,15.74,15.72,15.74,7708.0,13.2443,13.2527,13.2359,13.2527,7708.0
2016-10-03 13:25:00,15.74,15.75,15.72,15.73,15661.0,13.2527,13.2611,13.2359,13.2443,15661.0
2016-10-03 13:30:00,15.72,15.74,15.71,15.74,18125.0,13.2359,13.2527,13.2275,13.2527,18125.0
2016-10-03 13:35:00,15.74,15.75,15.7,15.71,14786.0,13.2527,13.2611,13.219,13.2275,14786.0
2016-10-03 13:40:00,15.71,15.73,15.71,15.71,18071.0,13.2275,13.2443,13.2275,13.2275,18071.0
2016-10-03 13:45:00,15.71,15.72,15.7,15.71,16537.0,13.2275,13.2359,13.219,13.2275,16537.0
2016-10-03 13:50:00,15.72,15.73,15.71,15.71,19230.0,13.2359,13.2443,13.2275,13.2275,19230.0
2016-10-03 13:55:00,15.71,15.72,15.71,15.72,4800.0,13.2275,13.2359,13.2275,13.2359,4800.0
2016-10-03 14:00:00,15.71,15.73,15.71,15.71,18883.0,13.2275,13.2443,13.2275,13.2275,18883.0
2016-10-03 14:05:00,15.72,15.73,15.71,15.73,22733.0,13.2359,13.2443,13.2275,13.2443,22733.0
2016-10-03 14:10:00,15.72,15.73,15.71,15.71,12631.0,13.2359,13.2443,13.2275,13.2275,12631.0
2016-10-03 14:15:00,15.72,15.72,15.69,15.69,15938.0,13.2359,13.2359,13.2106,13.2106,15938.0
2016-10-03 14:20:00,15.7,15.71,15.69,15.71,13635.0,13.219,13.2275,13.2106,13.2275,13635.0
2016-10-03 14:25:00,15.71,15.71,15.68,15.68,34738.0,13.2275,13.2275,13.2022,13.2022,34738.0
2016-10-03 14:30:00,15.69,15.69,15.66,15.67,10138.0,13.2106,13.2106,13.1854,13.1938,10138.0
2016-10-03 14:35:00,15.66,15.67,15.64,15.66,26291.0,13.1854,13.1938,13.1685,13.1854,26291.0
2016-10-03 14:40:00,15.66,15.66,15.65,15.66,7800.0,13.1854,13.1854,13.1769,13.1854,7800.0
2016-10-03 14:45:00,15.66,15.66,15.65,15.65,6100.0,13.1854,13.1854,13.1769,13.1769,6100.0
2016-10-03 14:50:00,15.66,15.66,15.65,15.66,8276.0,13.1854,13.1854,13.1769,13.1854,8276.0
2016-10-03 14:55:00,15.66,15.67,15.65,15.66,18699.0,13.1854,13.1938,13.1769,13.1854,18699.0
2016-10-03 15:00:00,15.67,15.67,15.61,15.62,59826.0,13.1938,13.1938,13.1433,13.1517,59826.0
2016-10-03 15:05:00,15.63,15.63,15.62,15.62,14635.0,13.1601,13.1601,13.1517,13.1517,14635.0
2016-10-03 15:10:00,15.62,15.62,15.61,15.62,19531.0,13.1517,13.1517,13.1433,13.1517,19531.0
2016-10-03 15:15:00,15.61,15.62,15.59,15.59,37367.0,13.1433,13.1517,13.1264,13.1264,37367.0
2016-10-03 15:20:00,15.59,15.59,15.56,15.56,76873.0,13.1264,13.1264,13.1012,13.1012,76873.0
2016-10-03 15:25:00,15.56,15.58,15.56,15.57,40693.0,13.1012,13.118,13.1012,13.1096,40693.0
2016-10-03 15:30:00,15.58,15.59,15.57,15.59,56136.0,13.118,13.1264,13.1096,13.1264,56136.0
2016-10-03 15:35:00,15.6,15.61,15.59,15.61,29008.0,13.1348,13.1433,13.1264,13.1433,29008.0
2016-10-03 15:40:00,15.61,15.63,15.6,15.63,66655.0,13.1433,13.1601,13.1348,13.1601,66655.0
2016-10-03 15:45:00,15.62,15.63,15.59,15.61,231969.0,13.1517,13.1601,13.1264,13.1433,231969.0
2016-10-03 15:50:00,15.6,15.64,15.6,15.62,121203.0,13.1348,13.1685,13.1348,13.1517,121203.0
2016-10-03 15:55:00,15.62,15.72,15.61,15.72,608501.0,13.1517,13.2359,13.1433,13.2359,608501.0
2016-10-04 09:30:00,15.76,15.78,15.67,15.74,51504.0,13.2696,13.2864,13.1938,13.2527,51504.0
2016-10-04 09:35:00,15.74,15.8,15.72,15.8,32155.0,13.2527,13.3032,13.2359,13.3032,32155.0
2016-10-04 09:40:00,15.81,15.93,15.81,15.93,63336.0,13.3117,13.4127,13.3117,13.4127,63336.0
2016-10-04 09:45:00,15.94,15.95,15.88,15.95,43137.0,13.4211,13.4295,13.3706,13.4295,43137.0
2016-10-04 09:50:00,15.95,16.01,15.93,15.96,64179.0,13.4295,13.48,13.4127,13.4379,64179.0
2016-10-04 09:55:00,15.96,16.02,15.94,16.01,33191.0,13.4379,13.4885,13.4211,13.48,33191.0
2016-10-04 10:00:00,16.02,16.06,15.99,16.02,67851.0,13.4885,13.5221,13.4632,13.4885,67851.0
2016-10-04 10:05:00,16.03,16.06,15.94,15.97,73260.0,13.4969,13.5221,13.4211,13.4464,73260.0
2016-10-04 10:10:00,15.97,15.97,15.89,15.93,36082.0,13.4464,13.4464,13.379,13.4127,36082.0
2016-10-04 10:15:00,15.94,15.95,15.92,15.93,19470.0,13.4211,13.4295,13.4043,13.4127,19470.0
2016-10-04 10:20:00,15.94,15.96,15.93,15.94,17237.0,13.4211,13.4379,13.4127,13.4211,17237.0
2016-10-04 10:25:00,15.94,15.99,15.94,15.98,27085.0,13.4211,13.4632,13.4211,13.4548,27085.0
2016-10-04 10:30:00,15.98,16.0,15.97,15.99,10805.0,13.4548,13.4716,13.4464,13.4632,10805.0
2016-10-04 10:35:00,15.99,16.04,15.99,16.04,19394.0,13.4632,13.5053,13.4632,13.5053,19394.0
2016-10-04 10:40:00,16.04,16.06,16.02,16.03,38464.0,13.5053,13.5221,13.4885,13.4969,38464.0
2016-10-04 10:45:00,16.04,16.05,16.01,16.04,16427.0,13.5053,13.5137,13.48,13.5053,16427.0
2016-10-04 10:50:00,16.04,16.06,16.02,16.04,30046.0,13.5053,13.5221,13.4885,13.5053,30046.0
2016-10-04 10:55:00,16.03,16.05,16.0,16.0,24609.0,13.4969,13.5137,13.4716,13.4716,24609.0
2016-10-04 11:00:00,16.01,16.02,15.93,15.94,20857.0,13.48,13.4885,13.4127,13.4211,20857.0
2016-10-04 11:05:00,15.94,15.98,15.93,15.95,30985.0,13.4211,13.4548,13.4127,13.4295,30985.0
2016-10-04 11:10:00,15.95,15.95,15.88,15.89,18242.0,13.4295,13.4295,13.3706,13.379,18242.0
2016-10-04 11:15:00,15.89,15.89,15.85,15.86,40617.0,13.379,13.379,13.3453,13.3537,40617.0
2016-10-04 11:20:00,15.87,15.91,15.86,15.89,33662.0,13.3622,13.3958,13.3537,13.379,33662.0
2016-10-04 11:25:00,15.89,15.9,15.85,15.86,34559.0,13.379,13.3874,13.3453,13.3537,34559.0
2016-10-04 11:30:00,15.86,15.89,15.83,15.89,39336.0,13.3537,13.379,13.3285,13.379,39336.0
2016-10-04 11:35:00,15.89,15.91,15.86,15.86,28824.0,13.379,13.3958,13.3537,13.3537,28824.0
2016-10-04 11:40:00,15.86,15.87,15.82,15.85,48074.0,13.3537,13.3622,13.3201,13.3453,48074.0
2016-10-04 11:45:00,15.85,15.93,15.85,15.92,12793.0,13.3453,13.4127,13.3453,13.4043,12793.0
2016-10-04 11:50:00,15.91,15.94,15.9,15.91,14401.0,13.3958,13.4211,13.3874,13.3958,14401.0
2016-10-04 11:55:00,15.92,15.94,15.9,15.92,10526.0,13.4043,13.4211,13.3874,13.4043,10526.0
2016-10-04 12:00:00,15.91,15.95,15.91,15.93,12424.0,13.3958,13.4295,13.3958,13.4127,12424.0
2016-10-04 12:05:00,15.94,15.94,15.91,15.92,14997.0,13.4211,13.4211,13.3958,13.4043,14997.0
2016-10-04 12:10:00,15.91,15.94,15.9,15.92,12723.0,13.3958,13.4211,13.3874,13.4043,12723.0
2016-10-04 12:15:00,15.92,15.97,15.92,15.96,19159.0,13.4043,13.4464,13.4043,13.4379,19159.0
2016-10-04 12:20:00,15.95,15.97,15.93,15.96,9205.0,13.4295,13.4464,13.4127,13.4379,9205.0
2016-10-04 12:25:00,15.95,15.97,15.94,15.97,12485.0,13.4295,13.4464,13.4211,13.4464,12485.0
2016-10-04 12:30:00,15.96,15.97,15.94,15.97,10281.0,13.4379,13.4464,13.4211,13.4464,10281.0
2016-10-04 12:35:00,15.96,16.0,15.96,15.97,13816.0,13.4379,13.4716,13.4379,13.4464,13816.0
2016-10-04 12:40:00,15.97,15.99,15.97,15.97,8188.0,13.4464,13.4632,13.4464,13.4464,8188.0
2016-10-04 12:45:00,15.97,16.0,15.96,15.97,10496.0,13.4464,13.4716,13.4379,13.4464,10496.0
2016-10-04 12:50:00,15.97,15.97,15.94,15.97,9907.0,13.4464,13.4464,13.4211,13.4464,9907.0
2016-10-04 12:55:00,15.96,15.96,15.94,15.95,3622.0,13.4379,13.4379,13.4211,13.4295,3622.0
2016-10-04 13:00:00,15.95,15.98,15.95,15.96,15233.0,13.4295,13.4548,13.4295,13.4379,15233.0
2016-10-04 13:05:00,15.96,15.97,15.92,15.93,18001.0,13.4379,13.4464,13.4043,13.4127,18001.0
2016-10-04 13:10:00,15.93,15.94,15.91,15.92,9063.0,13.4127,13.4211,13.3958,13.4043,9063.0
2016-10-04 13:15:00,15.92,15.92,15.91,15.92,7000.0,13.4043,13.4043,13.3958,13.4043,7000.0
2016-10-04 13:20:00,15.92,15.93,15.89,15.9,18270.0,13.4043,13.4127,13.379,13.3874,18270.0
2016-10-04 13:25:00,15.91,15.92,15.9,15.91,8646.0,13.3958,13.4043,13.3874,13.3958,8646.0
2016-10-04 13:30:00,15.91,15.93,15.9,15.93,10700.0,13.3958,13.4127,13.3874,13.4127,10700.0
2016-10-04 13:35:00,15.93,15.94,15.92,15.93,10170.0,13.4127,13.4211,13.4043,13.4127,10170.0
2016-10-04 13:40:00,15.93,15.94,15.92,15.94,8500.0,13.4127,13.4211,13.4043,13.4211,8500.0
2016-10-04 13:45:00,15.94,15.97,15.93,15.97,12593.0,13.4211,13.4464,13.4127,13.4464,12593.0
2016-10-04 13:50:00,15.97,15.98,15.94,15.95,8054.0,13.4464,13.4548,13.4211,13.4295,8054.0
2016-10-04 13:55:00,15.94,15.95,15.93,15.94,6571.0,13.4211,13.4295,13.4127,13.4211,6571.0
2016-10-04 14:00:00,15.94,15.96,15.94,15.96,9624.0,13.4211,13.4379,13.4211,13.4379,9624.0
2016-10-04 14:05:00,15.96,15.96,15.92,15.94,25778.0,13.4379,13.4379,13.4043,13.4211,25778.0
2016-10-04 14:10:00,15.94,15.95,15.93,15.94,8654.0,13.4211,13.4295,13.4127,13.4211,8654.0
2016-10-04 14:15:00,15.93,15.94,15.92,15.93,8588.0,13.4127,13.4211,13.4043,13.4127,8588.0
2016-10-04 14:20:00,15.92,15.94,15.91,15.94,13126.0,13.4043,13.4211,13.3958,13.4211,13126.0
2016-10-04 14:25:00,15.94,15.94,15.91,15.93,12190.0,13.4211,13.4211,13.3958,13.4127,12190.0
2016-10-04 14:30:00,15.92,15.93,15.92,15.92,8029.0,13.4043,13.4127,13.4043,13.4043,8029.0
2016-10-04 14:35:00,15.92,15.93,15.91,15.92,7891.0,13.4043,13.4127,13.3958,13.4043,7891.0
2016-10-04 14:40:00,15.92,15.94,15.92,15.93,5279.0,13.4043,13.4211,13.4043,13.4127,5279.0
2016-10-04 14:45:00,15.94,15.94,15.92,15.92,5658.0,13.4211,13.4211,13.4043,13.4043,5658.0
2016-10-04 14:50:00,15.92,15.92,15.89,15.91,24250.0,13.4043,13.4043,13.379,13.3958,24250.0
2016-10-04 14:55:00,15.9,15.91,15.9,15.9,6400.0,13.3874,13.3958,13.3874,13.3874,6400.0
2016-10-04 15:00:00,15.9,15.91,15.9,15.9,15131.0,13.3874,13.3958,13.3874,13.3874,15131.0
2016-10-04 15:05:00,15.91,15.93,15.9,15.91,27477.0,13.3958,13.4127,13.3874,13.3958,27477.0
2016-10-04 15:10:00,15.92,15.92,15.9,15.91,26765.0,13.4043,13.4043,13.3874,13.3958,26765.0
2016-10-04 15:15:00,15.91,15.92,15.9,15.9,16373.0,13.3958,13.4043,13.3874,13.3874,16373.0
2016-10-04 15:20:00,15.91,15.91,15.89,15.9,26781.0,13.3958,13.3958,13.379,13.3874,26781.0
2016-10-04 15:25:00,15.91,15.92,15.9,15.92,15117.0,13.3958,13.4043,13.3874,13.4043,15117.0
2016-10-04 15:30:00,15.92,15.92,15.9,15.92,19017.0,13.4043,13.4043,13.3874,13.4043,19017.0
2016-10-04 15:35:00,15.92,15.93,15.91,15.93,36548.0,13.4043,13.4127,13.3958,13.4127,36548.0
2016-10-04 15:40:00,15.93,15.96,15.92,15.93,65697.0,13.4127,13.4379,13.4043,13.4127,65697.0
2016-10-04 15:45:00,15.94,15.95,15.91,15.94,55098.0,13.4211,13.4295,13.3958,13.4211,55098.0
2016-10-04 15:50:00,15.93,15.94,15.92,15.93,63237.0,13.4127,13.4211,13.4043,13.4127,63237.0
2016-10-04 15:55:00,15.92,15.93,15.91,15.92,112041.0,13.4043,13.4127,13.3958,13.4043,112041.0
2016-10-05 09:30:00,15.93,16.02,15.83,15.88,43737.0,13.4127,13.4885,13.3285,13.3706,43737.0
2016-10-05 09:35:00,15.87,15.95,15.83,15.83,26634.0,13.3622,13.4295,13.3285,13.3285,26634.0
2016-10-05 09:40:00,15.83,15.9,15.82,15.86,21397.0,13.3285,13.3874,13.3201,13.3537,21397.0
2016-10-05 09:45:00,15.86,15.92,15.86,15.9,21118.0,13.3537,13.4043,13.3537,13.3874,21118.0
2016-10-05 09:50:00,15.91,15.94,15.89,15.94,27775.0,13.3958,13.4211,13.379,13.4211,27775.0
2016-10-05 09:55:00,15.93,16.01,15.93,16.0,47656.0,13.4127,13.48,13.4127,13.4716,47656.0
2016-10-05 10:00:00,16.02,16.04,15.96,16.04,53309.0,13.4885,13.5053,13.4379,13.5053,53309.0
2016-10-05 10:05:00,16.04,16.11,16.03,16.08,53144.0,13.5053,13.5642,13.4969,13.539,53144.0
2016-10-05 10:10:00,16.08,16.16,16.06,16.16,72745.0,13.539,13.6063,13.5221,13.6063,72745.0
2016-10-05 10:15:00,16.16,16.2,16.15,16.19,92792.0,13.6063,13.64,13.5979,13.6316,92792.0
2016-10-05 10:20:00,16.18,16.24,16.18,16.23,111418.0,13.6232,13.6737,13.6232,13.6653,111418.0
2016-10-05 10:25:00,16.23,16.32,16.22,16.32,90582.0,13.6653,13.7411,13.6569,13.7411,90582.0
2016-10-05 10:30:00,16.32,16.38,16.29,16.36,131860.0,13.7411,13.7916,13.7158,13.7747,131860.0
2016-10-05 10:35:00,16.36,16.43,16.34,16.4,161324.0,13.7747,13.8337,13.7579,13.8084,161324.0
2016-10-05 10:40:00,16.4,16.43,16.31,16.32,73630.0,13.8084,13.8337,13.7326,13.7411,73630.0
2016-10-05 10:45:00,16.31,16.32,16.26,16.26,23882.0,13.7326,13.7411,13.6905,13.6905,23882.0
2016-10-05 10:50:00,16.26,16.28,16.23,16.25,18693.0,13.6905,13.7074,13.6653,13.6821,18693.0
2016-10-05 10:55:00,16.25,16.34,16.25,16.34,28793.0,13.6821,13.7579,13.6821,13.7579,28793.0
2016-10-05 11:00:00,16.33,16.33,16.24,16.26,30865.0,13.7495,13.7495,13.6737,13.6905,30865.0
2016-10-05 11:05:00,16.26,16.27,16.24,16.24,7170.0,13.6905,13.699,13.6737,13.6737,7170.0
2016-10-05 11:10:00,16.25,16.26,16.21,16.21,17083.0,13.6821,13.6905,13.6484,13.6484,17083.0
2016-10-05 11:15:00,16.22,16.24,16.2,16.2,6943.0,13.6569,13.6737,13.64,13.64,6943.0
2016-10-05 11:20:00,16.2,16.23,16.19,16.23,17024.0,13.64,13.6653,13.6316,13.6653,17024.0
2016-10-05 11:25:00,16.24,16.27,16.24,16.25,12438.0,13.6737,13.699,13.6737,13.6821,12438.0
2016-10-05 11:30:00,16.25,16.25,16.21,16.21,8237.0,13.6821,13.6821,13.6484,13.6484,8237.0
2016-10-05 11:35:00,16.22,16.26,16.21,16.25,40952.0,13.6569,13.6905,13.6484,13.6821,40952.0
2016-10-05 11:40:00,16.25,16.29,16.2,16.25,165455.0,13.6821,13.7158,13.64,13.6821,165455.0
2016-10-05 11:45:00,16.25,16.38,16.24,16.38,40764.0,13.6821,13.7916,13.6737,13.7916,40764.0
2016-10-05 11:50:00,16.37,16.4,16.36,16.37,29033.0,13.7832,13.8084,13.7747,13.7832,29033.0
2016-10-05 11:55:00,16.37,16.4,16.36,16.37,13042.0,13.7832,13.8084,13.7747,13.7832,13042.0
2016-10-05 12:00:00,16.37,16.4,16.37,16.39,18695.0,13.7832,13.8084,13.7832,13.8,18695.0
2016-10-05 12:05:00,16.39,16.4,16.38,16.38,7282.0,13.8,13.8084,13.7916,13.7916,7282.0
2016-10-05 12:10:00,16.39,16.4,16.31,16.32,29230.0,13.8,13.8084,13.7326,13.7411,29230.0
2016-10-05 12:15:00,16.32,16.34,16.32,16.33,4666.0,13.7411,13.7579,13.7411,13.7495,4666.0
2016-10-05 12:20:00,16.33,16.35,16.32,16.33,10588.0,13.7495,13.7663,13.7411,13.7495,10588.0
2016-10-05 12:25:00,16.34,16.34,16.32,16.33,11133.0,13.7579,13.7579,13.7411,13.7495,11133.0
2016-10-05 12:30:00,16.32,16.34,16.3,16.32,13982.0,13.7411,13.7579,13.7242,13.7411,13982.0
2016-10-05 12:35:00,16.32,16.33,16.31,16.33,4458.0,13.7411,13.7495,13.7326,13.7495,4458.0
2016-10-05 12:40:00,16.32,16.33,16.3,16.31,11900.0,13.7411,13.7495,13.7242,13.7326,11900.0
2016-10-05 12:45:00,16.3,16.33,16.3,16.33,5580.0,13.7242,13.7495,13.7242,13.7495,5580.0
2016-10-05 12:50:00,16.33,16.35,16.33,16.35,9000.0,13.7495,13.7663,13.7495,13.7663,9000.0
2016-10-05 12:55:00,16.34,16.35,16.32,16.32,7000.0,13.7579,13.7663,13.7411,13.7411,7000.0
2016-10-05 13:00:00,16.32,16.33,16.32,16.32,4200.0,13.7411,13.7495,13.7411,13.7411,4200.0
2016-10-05 13:05:00,16.32,16.33,16.31,16.31,7244.0,13.7411,13.7495,13.7326,13.7326,7244.0
2016-10-05 13:10:00,16.31,16.31,16.28,16.29,5500.0,13.7326,13.7326,13.7074,13.7158,5500.0
2016-10-05 13:15:00,16.29,16.3,16.28,16.3,5640.0,13.7158,13.7242,13.7074,13.7242,5640.0
2016-10-05 13:20:00,16.3,16.31,16.27,16.27,12173.0,13.7242,13.7326,13.699,13.699,12173.0
2016-10-05 13:25:00,16.27,16.28,16.26,16.27,8497.0,13.699,13.7074,13.6905,13.699,8497.0
2016-10-05 13:30:00,16.27,16.28,16.26,16.28,5677.0,13.699,13.7074,13.6905,13.7074,5677.0
2016-10-05 13:35:00,16.28,16.3,16.28,16.3,6748.0,13.7074,13.7242,13.7074,13.7242,6748.0
2016-10-05 13:40:00,16.29,16.3,16.29,16.3,1000.0,13.7158,13.7242,13.7158,13.7242,1000.0
2016-10-05 13:45:00,16.3,16.3,16.29,16.29,4252.0,13.7242,13.7242,13.7158,13.7158,4252.0
2016-10-05 13:50:00,16.29,16.31,16.29,16.3,15747.0,13.7158,13.7326,13.7158,13.7242,15747.0
2016-10-05 13:55:00,16.3,16.3,16.27,16.27,21468.0,13.7242,13.7242,13.699,13.699,21468.0
2016-10-05 14:00:00,16.27,16.28,16.26,16.26,8218.0,13.699,13.7074,13.6905,13.6905,8218.0
2016-10-05 14:05:00,16.26,16.27,16.25,16.27,26242.0,13.6905,13.699,13.6821,13.699,26242.0
2016-10-05 14:10:00,16.27,16.28,16.27,16.28,2784.0,13.699,13.7074,13.699,13.7074,2784.0
2016-10-05 14:15:00,16.28,16.28,16.27,16.27,2940.0,13.7074,13.7074,13.699,13.699,2940.0
2016-10-05 14:20:00,16.28,16.29,16.27,16.28,60266.0,13.7074,13.7158,13.699,13.7074,60266.0
2016-10-05 14:25:00,16.28,16.29,16.27,16.27,13420.0,13.7074,13.7158,13.699,13.699,13420.0
2016-10-05 14:30:00,16.27,16.28,16.26,16.27,15770.0,13.699,13.7074,13.6905,13.699,15770.0
2016-10-05 14:35:00,16.27,16.28,16.26,16.26,9325.0,13.699,13.7074,13.6905,13.6905,9325.0
2016-10-05 14:40:00,16.26,16.28,16.26,16.27,17169.0,13.6905,13.7074,13.6905,13.699,17169.0
2016-10-05 14:45:00,16.28,16.28,16.27,16.27,3699.0,13.7074,13.7074,13.699,13.699,3699.0
2016-10-05 14:50:00,16.27,16.27,16.26,16.27,5903.0,13.699,13.699,13.6905,13.699,5903.0
2016-10-05 14:55:00,16.27,16.29,16.26,16.29,11791.0,13.699,13.7158,13.6905,13.7158,11791.0
2016-10-05 15:00:00,16.29,16.29,16.28,16.29,8573.0,13.7158,13.7158,13.7074,13.7158,8573.0
2016-10-05 15:05:00,16.29,16.29,16.28,16.29,10450.0,13.7158,13.7158,13.7074,13.7158,10450.0
2016-10-05 15:10:00,16.29,16.29,16.25,16.26,39284.0,13.7158,13.7158,13.6821,13.6905,39284.0
2016-10-05 15:15:00,16.26,16.27,16.25,16.26,21186.0,13.6905,13.699,13.6821,13.6905,21186.0
2016-10-05 15:20:00,16.26,16.27,16.25,16.26,19972.0,13.6905,13.699,13.6821,13.6905,19972.0
2016-10-05 15:25:00,16.26,16.27,16.25,16.25,24852.0,13.6905,13.699,13.6821,13.6821,24852.0
2016-10-05 15:30:00,16.25,16.27,16.25,16.27,24886.0,13.6821,13.699,13.6821,13.699,24886.0
2016-10-05 15:35:00,16.27,16.27,16.26,16.27,25873.0,13.699,13.699,13.6905,13.699,25873.0
2016-10-05 15:40:00,16.26,16.29,16.26,16.28,82712.0,13.6905,13.7158,13.6905,13.7074,82712.0
2016-10-05 15:45:00,16.29,16.29,16.26,16.29,82640.0,13.7158,13.7158,13.6905,13.7158,82640.0
2016-10-05 15:50:00,16.29,16.29,16.27,16.28,58799.0,13.7158,13.7158,13.699,13.7074,58799.0
2016-10-05 15:55:00,16.28,16.29,16.27,16.27,133971.0,13.7074,13.7158,13.699,13.699,133971.0
2016-10-06 09:30:00,16.18,16.21,16.11,16.16,227140.0,13.6232,13.6484,13.5642,13.6063,227140.0
2016-10-06 09:35:00,16.16,16.24,16.16,16.18,94027.0,13.6063,13.6737,13.6063,13.6232,94027.0
2016-10-06 09:40:00,16.18,16.19,16.16,16.19,384502.0,13.6232,13.6316,13.6063,13.6316,384502.0
2016-10-06 09:45:00,16.18,16.19,15.98,15.98,244873.0,13.6232,13.6316,13.4548,13.4548,244873.0
2016-10-06 09:50:00,15.97,15.97,15.86,15.87,55903.0,13.4464,13.4464,13.3537,13.3622,55903.0
2016-10-06 09:55:00,15.86,15.91,15.83,15.89,47009.0,13.3537,13.3958,13.3285,13.379,47009.0
2016-10-06 10:00:00,15.89,15.89,15.81,15.83,39333.0,13.379,13.379,13.3117,13.3285,39333.0
2016-10-06 10:05:00,15.84,15.86,15.8,15.8,45767.0,13.3369,13.3537,13.3032,13.3032,45767.0
2016-10-06 10:10:00,15.81,15.82,15.75,15.76,54704.0,13.3117,13.3201,13.2611,13.2696,54704.0
2016-10-06 10:15:00,15.76,15.76,15.72,15.74,40618.0,13.2696,13.2696,13.2359,13.2527,40618.0
2016-10-06 10:20:00,15.74,15.82,15.73,15.82,40902.0,13.2527,13.3201,13.2443,13.3201,40902.0
2016-10-06 10:25:00,15.82,15.88,15.81,15.85,31037.0,13.3201,13.3706,13.3117,13.3453,31037.0
2016-10-06 10:30:00,15.85,15.86,15.76,15.76,29473.0,13.3453,13.3537,13.2696,13.2696,29473.0
2016-10-06 10:35:00,15.76,15.8,15.76,15.79,35774.0,13.2696,13.3032,13.2696,13.2948,35774.0
2016-10-06 10:40:00,15.78,15.83,15.77,15.83,19328.0,13.2864,13.3285,13.278,13.3285,19328.0
2016-10-06 10:45:00,15.83,15.83,15.79,15.81,18548.0,13.3285,13.3285,13.2948,13.3117,18548.0
2016-10-06 10:50:00,15.81,15.81,15.75,15.76,55066.0,13.3117,13.3117,13.2611,13.2696,55066.0
2016-10-06 10:55:00,15.76,15.77,15.72,15.72,59801.0,13.2696,13.278,13.2359,13.2359,59801.0
2016-10-06 11:00:00,15.72,15.74,15.7,15.71,37706.0,13.2359,13.2527,13.219,13.2275,37706.0
2016-10-06 11:05:00,15.72,15.72,15.63,15.64,63319.0,13.2359,13.2359,13.1601,13.1685,63319.0
2016-10-06 11:10:00,15.65,15.65,15.61,15.62,24198.0,13.1769,13.1769,13.1433,13.1517,24198.0
2016-10-06 11:15:00,15.62,15.67,15.61,15.66,33130.0,13.1517,13.1938,13.1433,13.1854,33130.0
2016-10-06 11:20:00,15.66,15.73,15.65,15.72,45663.0,13.1854,13.2443,13.1769,13.2359,45663.0
2016-10-06 11:25:00,15.73,15.85,15.72,15.82,96758.0,13.2443,13.3453,13.2359,13.3201,96758.0
2016-10-06 11:30:00,15.83,15.83,15.73,15.74,22846.0,13.3285,13.3285,13.2443,13.2527,22846.0
2016-10-06 11:35:00,15.74,15.74,15.71,15.73,13920.0,13.2527,13.2527,13.2275,13.2443,13920.0
2016-10-06 11:40:00,15.74,15.74,15.72,15.72,6304.0,13.2527,13.2527,13.2359,13.2359,6304.0
2016-10-06 11:45:00,15.72,15.78,15.72,15.77,46680.0,13.2359,13.2864,13.2359,13.278,46680.0
2016-10-06 11:50:00,15.78,15.85,15.77,15.8,32529.0,13.2864,13.3453,13.278,13.3032,32529.0
2016-10-06 11:55:00,15.8,15.81,15.77,15.78,11770.0,13.3032,13.3117,13.278,13.2864,11770.0
2016-10-06 12:00:00,15.78,15.8,15.77,15.79,21804.0,13.2864,13.3032,13.278,13.2948,21804.0
2016-10-06 12:05:00,15.79,15.82,15.78,15.79,14854.0,13.2948,13.3201,13.2864,13.2948,14854.0
2016-10-06 12:10:00,15.78,15.79,15.75,15.75,9119.0,13.2864,13.2948,13.2611,13.2611,9119.0
2016-10-06 12:15:00,15.75,15.77,15.75,15.77,11230.0,13.2611,13.278,13.2611,13.278,11230.0
2016-10-06 12:20:00,15.76,15.79,15.75,15.79,11881.0,13.2696,13.2948,13.2611,13.2948,11881.0
2016-10-06 12:25:00,15.79,15.8,15.74,15.76,16572.0,13.2948,13.3032,13.2527,13.2696,16572.0
2016-10-06 12:30:00,15.75,15.76,15.74,15.74,10748.0,13.2611,13.2696,13.2527,13.2527,10748.0
2016-10-06 12:35:00,15.74,15.75,15.73,15.74,9888.0,13.2527,13.2611,13.2443,13.2527,9888.0
2016-10-06 12:40:00,15.74,15.75,15.73,15.74,13781.0,13.2527,13.2611,13.2443,13.2527,13781.0
2016-10-06 12:45:00,15.74,15.8,15.73,15.78,40329.0,13.2527,13.3032,13.2443,13.2864,40329.0
2016-10-06 12:50:00,15.79,15.79,15.78,15.79,7160.0,13.2948,13.2948,13.2864,13.2948,7160.0
2016-10-06 12:55:00,15.78,15.79,15.78,15.79,4855.0,13.2864,13.2948,13.2864,13.2948,4855.0
2016-10-06 13:00:00,15.79,15.8,15.78,15.79,13024.0,13.2948,13.3032,13.2864,13.2948,13024.0
2016-10-06 13:05:00,15.79,15.81,15.79,15.81,29455.0,13.2948,13.3117,13.2948,13.3117,29455.0
2016-10-06 13:10:00,15.81,15.82,15.8,15.82,5310.0,13.3117,13.3201,13.3032,13.3201,5310.0
2016-10-06 13:15:00,15.81,15.82,15.8,15.81,25140.0,13.3117,13.3201,13.3032,13.3117,25140.0
2016-10-06 13:20:00,15.81,15.83,15.81,15.81,20886.0,13.3117,13.3285,13.3117,13.3117,20886.0
2016-10-06 13:25:00,15.82,15.83,15.81,15.83,25549.0,13.3201,13.3285,13.3117,13.3285,25549.0
2016-10-06 13:30:00,15.83,15.91,15.83,15.9,43734.0,13.3285,13.3958,13.3285,13.3874,43734.0
2016-10-06 13:35:00,15.9,15.9,15.87,15.88,17492.0,13.3874,13.3874,13.3622,13.3706,17492.0
2016-10-06 13:40:00,15.87,15.88,15.86,15.87,9761.0,13.3622,13.3706,13.3537,13.3622,9761.0
2016-10-06 13:45:00,15.86,15.88,15.85,15.86,28172.0,13.3537,13.3706,13.3453,13.3537,28172.0
2016-10-06 13:50:00,15.87,15.89,15.86,15.88,8758.0,13.3622,13.379,13.3537,13.3706,8758.0
2016-10-06 13:55:00,15.88,15.91,15.87,15.88,19950.0,13.3706,13.3958,13.3622,13.3706,19950.0
2016-10-06 14:00:00,15.88,15.89,15.87,15.88,11399.0,13.3706,13.379,13.3622,13.3706,11399.0
2016-10-06 14:05:00,15.87,15.88,15.86,15.86,11138.0,13.3622,13.3706,13.3537,13.3537,11138.0
2016-10-06 14:10:00,15.87,15.87,15.86,15.87,6400.0,13.3622,13.3622,13.3537,13.3622,6400.0
2016-10-06 14:15:00,15.86,15.87,15.86,15.87,6639.0,13.3537,13.3622,13.3537,13.3622,6639.0
2016-10-06 14:20:00,15.87,15.89,15.86,15.89,34698.0,13.3622,13.379,13.3537,13.379,34698.0
2016-10-06 14:25:00,15.89,15.92,15.88,15.89,39532.0,13.379,13.4043,13.3706,13.379,39532.0
2016-10-06 14:30:00,15.9,15.92,15.9,15.92,7388.0,13.3874,13.4043,13.3874,13.4043,7388.0
2016-10-06 14:35:00,15.92,15.93,15.91,15.93,10394.0,13.4043,13.4127,13.3958,13.4127,10394.0
2016-10-06 14:40:00,15.92,15.96,15.92,15.96,14220.0,13.4043,13.4379,13.4043,13.4379,14220.0
2016-10-06 14:45:00,15.96,15.96,15.9,15.91,30591.0,13.4379,13.4379,13.3874,13.3958,30591.0
2016-10-06 14:50:00,15.91,15.95,15.91,15.95,14702.0,13.3958,13.4295,13.3958,13.4295,14702.0
2016-10-06 14:55:00,15.95,15.97,15.95,15.96,21270.0,13.4295,13.4464,13.4295,13.4379,21270.0
2016-10-06 15:00:00,15.97,15.97,15.95,15.97,24433.0,13.4464,13.4464,13.4295,13.4464,24433.0
2016-10-06 15:05:00,15.96,16.0,15.96,15.97,24974.0,13.4379,13.4716,13.4379,13.4464,24974.0
2016-10-06 15:10:00,15.97,15.98,15.97,15.98,7072.0,13.4464,13.4548,13.4464,13.4548,7072.0
2016-10-06 15:15:00,15.97,15.98,15.96,15.98,18934.0,13.4464,13.4548,13.4379,13.4548,18934.0
2016-10-06 15:20:00,15.98,15.98,15.96,15.96,10292.0,13.4548,13.4548,13.4379,13.4379,10292.0
2016-10-06 15:25:00,15.97,15.97,15.95,15.97,23610.0,13.4464,13.4464,13.4295,13.4464,23610.0
2016-10-06 15:30:00,15.96,15.97,15.96,15.97,12200.0,13.4379,13.4464,13.4379,13.4464,12200.0
2016-10-06 15:35:00,15.96,15.97,15.96,15.96,18250.0,13.4379,13.4464,13.4379,13.4379,18250.0
2016-10-06 15:40:00,15.97,15.97,15.95,15.95,26964.0,13.4464,13.4464,13.4295,13.4295,26964.0
2016-10-06 15:45:00,15.96,15.99,15.95,15.98,49546.0,13.4379,13.4632,13.4295,13.4548,49546.0
2016-10-06 15:50:00,15.98,15.99,15.98,15.98,32208.0,13.4548,13.4632,13.4548,13.4548,32208.0
2016-10-06 15:55:00,15.98,15.99,15.97,15.97,140131.0,13.4548,13.4632,13.4464,13.4464,140131.0
2016-10-07 09:30:00,16.2,16.32,16.11,16.15,79480.0,13.64,13.7411,13.5642,13.5979,79480.0
2016-10-07 09:35:00,16.15,16.48,16.14,16.47,99371.0,13.5979,13.8758,13.5895,13.8674,99371.0
2016-10-07 09:40:00,16.47,16.5,16.42,16.47,84404.0,13.8674,13.8926,13.8253,13.8674,84404.0
2016-10-07 09:45:00,16.47,16.49,16.41,16.43,70360.0,13.8674,13.8842,13.8168,13.8337,70360.0
2016-10-07 09:50:00,16.42,16.6,16.41,16.57,125555.0,13.8253,13.9768,13.8168,13.9516,125555.0
2016-10-07 09:55:00,16.57,16.64,16.55,16.6,80046.0,13.9516,14.0105,13.9347,13.9768,80046.0
2016-10-07 10:00:00,16.59,16.73,16.57,16.72,115523.0,13.9684,14.0863,13.9516,14.0778,115523.0
2016-10-07 10:05:00,16.71,16.73,16.66,16.68,72691.0,14.0694,14.0863,14.0273,14.0442,72691.0
2016-10-07 10:10:00,16.67,16.67,16.56,16.56,44499.0,14.0358,14.0358,13.9431,13.9431,44499.0
2016-10-07 10:15:00,16.56,16.56,16.48,16.49,59146.0,13.9431,13.9431,13.8758,13.8842,59146.0
2016-10-07 10:20:00,16.48,16.5,16.46,16.48,63390.0,13.8758,13.8926,13.8589,13.8758,63390.0
2016-10-07 10:25:00,16.48,16.49,16.39,16.42,170616.0,13.8758,13.8842,13.8,13.8253,170616.0
2016-10-07 10:30:00,16.42,16.46,16.4,16.42,110341.0,13.8253,13.8589,13.8084,13.8253,110341.0
2016-10-07 10:35:00,16.42,16.47,16.41,16.46,108222.0,13.8253,13.8674,13.8168,13.8589,108222.0
2016-10-07 10:40:00,16.46,16.46,16.43,16.43,46676.0,13.8589,13.8589,13.8337,13.8337,46676.0
2016-10-07 10:45:00,16.44,16.46,16.43,16.46,10475.0,13.8421,13.8589,13.8337,13.8589,10475.0
2016-10-07 10:50:00,16.46,16.47,16.43,16.44,39062.0,13.8589,13.8674,13.8337,13.8421,39062.0
2016-10-07 10:55:00,16.43,16.44,16.41,16.44,58279.0,13.8337,13.8421,13.8168,13.8421,58279.0
2016-10-07 11:00:00,16.43,16.46,16.43,16.44,36359.0,13.8337,13.8589,13.8337,13.8421,36359.0
2016-10-07 11:05:00,16.43,16.45,16.43,16.45,10858.0,13.8337,13.8505,13.8337,13.8505,10858.0
2016-10-07 11:10:00,16.45,16.45,16.42,16.44,19881.0,13.8505,13.8505,13.8253,13.8421,19881.0
2016-10-07 11:15:00,16.43,16.44,16.41,16.41,20549.0,13.8337,13.8421,13.8168,13.8168,20549.0
2016-10-07 11:20:00,16.41,16.42,16.39,16.4,113194.0,13.8168,13.8253,13.8,13.8084,113194.0
2016-10-07 11:25:00,16.4,16.41,16.38,16.41,71780.0,13.8084,13.8168,13.7916,13.8168,71780.0
2016-10-07 11:30:00,16.41,16.42,16.38,16.39,21234.0,13.8168,13.8253,13.7916,13.8,21234.0
2016-10-07 11:35:00,16.39,16.41,16.39,16.41,51433.0,13.8,13.8168,13.8,13.8168,51433.0
2016-10-07 11:40:00,16.41,16.41,16.38,16.39,31388.0,13.8168,13.8168,13.7916,13.8,31388.0
2016-10-07 11:45:00,16.38,16.39,16.36,16.38,31263.0,13.7916,13.8,13.7747,13.7916,31263.0
2016-10-07 11:50:00,16.37,16.39,16.35,16.39,24161.0,13.7832,13.8,13.7663,13.8,24161.0
2016-10-07 11:55:00,16.38,16.39,16.35,16.35,24279.0,13.7916,13.8,13.7663,13.7663,24279.0
2016-10-07 12:00:00,16.35,16.39,16.35,16.37,26094.0,13.7663,13.8,13.7663,13.7832,26094.0
2016-10-07 12:05:00,16.36,16.36,16.32,16.34,57821.0,13.7747,13.7747,13.7411,13.7579,57821.0
2016-10-07 12:10:00,16.34,16.39,16.34,16.38,16743.0,13.7579,13.8,13.7579,13.7916,16743.0
2016-10-07 12:15:00,16.38,16.38,16.32,16.33,93480.0,13.7916,13.7916,13.7411,13.7495,93480.0
2016-10-07 12:20:00,16.33,16.35,16.31,16.32,27629.0,13.7495,13.7663,13.7326,13.7411,27629.0
2016-10-07 12:25:00,16.31,16.32,16.3,16.32,34230.0,13.7326,13.7411,13.7242,13.7411,34230.0
2016-10-07 12:30:00,16.32,16.32,16.29,16.29,16246.0,13.7411,13.7411,13.7158,13.7158,16246.0
2016-10-07 12:35:00,16.29,16.3,16.25,16.25,53020.0,13.7158,13.7242,13.6821,13.6821,53020.0
2016-10-07 12:40:00,16.25,16.26,16.2,16.2,28642.0,13.6821,13.6905,13.64,13.64,28642.0
2016-10-07 12:45:00,16.2,16.22,16.2,16.21,10520.0,13.64,13.6569,13.64,13.6484,10520.0
2016-10-07 12:50:00,16.21,16.21,16.16,16.17,30459.0,13.6484,13.6484,13.6063,13.6148,30459.0
2016-10-07 12:55:00,16.16,16.18,16.16,16.18,10332.0,13.6063,13.6232,13.6063,13.6232,10332.0
2016-10-07 13:00:00,16.18,16.18,16.16,16.17,10023.0,13.6232,13.6232,13.6063,13.6148,10023.0
2016-10-07 13:05:00,16.17,16.18,16.17,16.18,4594.0,13.6148,13.6232,13.6148,13.6232,4594.0
2016-10-07 13:10:00,16.17,16.18,16.14,16.14,25524.0,13.6148,13.6232,13.5895,13.5895,25524.0
2016-10-07 13:15:00,16.14,16.14,16.12,16.14,18803.0,13.5895,13.5895,13.5727,13.5895,18803.0
2016-10-07 13:20:00,16.13,16.14,16.12,16.14,8468.0,13.5811,13.5895,13.5727,13.5895,8468.0
2016-10-07 13:25:00,16.14,16.2,16.13,16.19,21284.0,13.5895,13.64,13.5811,13.6316,21284.0
2016-10-07 13:30:00,16.18,16.21,16.18,16.21,33835.0,13.6232,13.6484,13.6232,13.6484,33835.0
2016-10-07 13:35:00,16.2,16.29,16.19,16.28,49083.0,13.64,13.7158,13.6316,13.7074,49083.0
2016-10-07 13:40:00,16.28,16.32,16.28,16.3,36829.0,13.7074,13.7411,13.7074,13.7242,36829.0
2016-10-07 13:45:00,16.3,16.31,16.29,16.3,12455.0,13.7242,13.7326,13.7158,13.7242,12455.0
2016-10-07 13:50:00,16.31,16.31,16.27,16.27,41579.0,13.7326,13.7326,13.699,13.699,41579.0
2016-10-07 13:55:00,16.26,16.27,16.22,16.22,16544.0,13.6905,13.699,13.6569,13.6569,16544.0
2016-10-07 14:00:00,16.22,16.24,16.22,16.23,11206.0,13.6569,13.6737,13.6569,13.6653,11206.0
2016-10-07 14:05:00,16.23,16.24,16.19,16.19,11821.0,13.6653,13.6737,13.6316,13.6316,11821.0
2016-10-07 14:10:00,16.19,16.19,16.17,16.17,11813.0,13.6316,13.6316,13.6148,13.6148,11813.0
2016-10-07 14:15:00,16.18,16.18,16.15,16.16,17758.0,13.6232,13.6232,13.5979,13.6063,17758.0
2016-10-07 14:20:00,16.15,16.16,16.15,16.15,7830.0,13.5979,13.6063,13.5979,13.5979,7830.0
2016-10-07 14:25:00,16.16,16.18,16.15,16.18,15147.0,13.6063,13.6232,13.5979,13.6232,15147.0
2016-10-07 14:30:00,16.17,16.18,16.17,16.17,8145.0,13.6148,13.6232,13.6148,13.6148,8145.0
2016-10-07 14:35:00,16.17,16.24,16.17,16.23,128162.0,13.6148,13.6737,13.6148,13.6653,128162.0
2016-10-07 14:40:00,16.23,16.24,16.19,16.2,12890.0,13.6653,13.6737,13.6316,13.64,12890.0
2016-10-07 14:45:00,16.2,16.2,16.17,16.18,16553.0,13.64,13.64,13.6148,13.6232,16553.0
2016-10-07 14:50:00,16.18,16.19,16.17,16.19,13154.0,13.6232,13.6316,13.6148,13.6316,13154.0
2016-10-07 14:55:00,16.19,16.25,16.18,16.24,39591.0,13.6316,13.6821,13.6232,13.6737,39591.0
2016-10-07 15:00:00,16.24,16.25,16.23,16.24,13756.0,13.6737,13.6821,13.6653,13.6737,13756.0
2016-10-07 15:05:00,16.23,16.24,16.19,16.21,37753.0,13.6653,13.6737,13.6316,13.6484,37753.0
2016-10-07 15:10:00,16.21,16.22,16.2,16.2,11300.0,13.6484,13.6569,13.64,13.64,11300.0
2016-10-07 15:15:00,16.2,16.21,16.19,16.19,18875.0,13.64,13.6484,13.6316,13.6316,18875.0
2016-10-07 15:20:00,16.19,16.2,16.19,16.19,10700.0,13.6316,13.64,13.6316,13.6316,10700.0
2016-10-07 15:25:00,16.19,16.19,16.17,16.18,27707.0,13.6316,13.6316,13.6148,13.6232,27707.0
2016-10-07 15:30:00,16.18,16.19,16.17,16.18,25326.0,13.6232,13.6316,13.6148,13.6232,25326.0
2016-10-07 15:35:00,16.18,16.18,16.16,16.16,54591.0,13.6232,13.6232,13.6063,13.6063,54591.0
2016-10-07 15:40:00,16.17,16.18,16.14,16.14,64856.0,13.6148,13.6232,13.5895,13.5895,64856.0
2016-10-07 15:45:00,16.14,16.14,16.13,16.14,43141.0,13.5895,13.5895,13.5811,13.5895,43141.0
2016-10-07 15:50:00,16.14,16.14,16.13,16.13,41054.0,13.5895,13.5895,13.5811,13.5811,41054.0
2016-10-07 15:55:00,16.14,16.14,16.12,16.12,111298.0,13.5895,13.5895,13.5727,13.5727,111298.0
2016-10-10 09:30:00,16.21,16.37,16.19,16.37,37154.0,13.6484,13.7832,13.6316,13.7832,37154.0
2016-10-10 09:35:00,16.37,16.46,16.34,16.44,37098.0,13.7832,13.8589,13.7579,13.8421,37098.0
2016-10-10 09:40:00,16.44,16.44,16.35,16.35,38506.0,13.8421,13.8421,13.7663,13.7663,38506.0
2016-10-10 09:45:00,16.35,16.37,16.32,16.35,36187.0,13.7663,13.7832,13.7411,13.7663,36187.0
2016-10-10 09:50:00,16.35,16.4,16.35,16.39,12980.0,13.7663,13.8084,13.7663,13.8,12980.0
2016-10-10 09:55:00,16.39,16.45,16.39,16.41,41231.0,13.8,13.8505,13.8,13.8168,41231.0
2016-10-10 10:00:00,16.41,16.46,16.4,16.46,22816.0,13.8168,13.8589,13.8084,13.8589,22816.0
2016-10-10 10:05:00,16.46,16.49,16.45,16.45,30077.0,13.8589,13.8842,13.8505,13.8505,30077.0
2016-10-10 10:10:00,16.46,16.46,16.39,16.39,26180.0,13.8589,13.8589,13.8,13.8,26180.0
2016-10-10 10:15:00,16.39,16.44,16.39,16.43,23744.0,13.8,13.8421,13.8,13.8337,23744.0
2016-10-10 10:20:00,16.44,16.45,16.39,16.41,16296.0,13.8421,13.8505,13.8,13.8168,16296.0
2016-10-10 10:25:00,16.39,16.43,16.39,16.41,25592.0,13.8,13.8337,13.8,13.8168,25592.0
2016-10-10 10:30:00,16.4,16.41,16.36,16.39,30786.0,13.8084,13.8168,13.7747,13.8,30786.0
2016-10-10 10:35:00,16.39,16.39,16.36,16.37,16339.0,13.8,13.8,13.7747,13.7832,16339.0
2016-10-10 10:40:00,16.37,16.39,16.34,16.39,32348.0,13.7832,13.8,13.7579,13.8,32348.0
2016-10-10 10:45:00,16.38,16.39,16.35,16.37,12200.0,13.7916,13.8,13.7663,13.7832,12200.0
2016-10-10 10:50:00,16.36,16.38,16.36,16.38,15920.0,13.7747,13.7916,13.7747,13.7916,15920.0
2016-10-10 10:55:00,16.38,16.4,16.37,16.38,17454.0,13.7916,13.8084,13.7832,13.7916,17454.0
2016-10-10 11:00:00,16.38,16.38,16.35,16.36,23353.0,13.7916,13.7916,13.7663,13.7747,23353.0
2016-10-10 11:05:00,16.36,16.38,16.34,16.38,26072.0,13.7747,13.7916,13.7579,13.7916,26072.0
2016-10-10 11:10:00,16.38,16.38,16.35,16.36,19236.0,13.7916,13.7916,13.7663,13.7747,19236.0
2016-10-10 11:15:00,16.36,16.37,16.32,16.32,18100.0,13.7747,13.7832,13.7411,13.7411,18100.0
2016-10-10 11:20:00,16.32,16.32,16.3,16.32,11222.0,13.7411,13.7411,13.7242,13.7411,11222.0
2016-10-10 11:25:00,16.31,16.33,16.29,16.3,18965.0,13.7326,13.7495,13.7158,13.7242,18965.0
2016-10-10 11:30:00,16.29,16.32,16.27,16.3,38314.0,13.7158,13.7411,13.699,13.7242,38314.0
2016-10-10 11:35:00,16.3,16.3,16.26,16.28,18428.0,13.7242,13.7242,13.6905,13.7074,18428.0
2016-10-10 11:40:00,16.28,16.28,16.23,16.23,16693.0,13.7074,13.7074,13.6653,13.6653,16693.0
2016-10-10 11:45:00,16.23,16.25,16.22,16.23,24492.0,13.6653,13.6821,13.6569,13.6653,24492.0
2016-10-10 11:50:00,16.23,16.25,16.22,16.25,13924.0,13.6653,13.6821,13.6569,13.6821,13924.0
2016-10-10 11:55:00,16.25,16.25,16.2,16.2,9835.0,13.6821,13.6821,13.64,13.64,9835.0
2016-10-10 12:00:00,16.2,16.21,16.19,16.21,8253.0,13.64,13.6484,13.6316,13.6484,8253.0
2016-10-10 12:05:00,16.2,16.21,16.18,16.2,18189.0,13.64,13.6484,13.6232,13.64,18189.0
2016-10-10 12:10:00,16.2,16.21,16.18,16.2,61706.0,13.64,13.6484,13.6232,13.64,61706.0
2016-10-10 12:15:00,16.2,16.21,16.19,16.2,14142.0,13.64,13.6484,13.6316,13.64,14142.0
2016-10-10 12:20:00,16.19,16.2,16.18,16.19,24675.0,13.6316,13.64,13.6232,13.6316,24675.0
2016-10-10 12:25:00,16.19,16.26,16.18,16.23,47734.0,13.6316,13.6905,13.6232,13.6653,47734.0
2016-10-10 12:30:00,16.23,16.24,16.22,16.22,3600.0,13.6653,13.6737,13.6569,13.6569,3600.0
2016-10-10 12:35:00,16.22,16.3,16.22,16.3,17100.0,13.6569,13.7242,13.6569,13.7242,17100.0
2016-10-10 12:40:00,16.3,16.3,16.26,16.28,25669.0,13.7242,13.7242,13.6905,13.7074,25669.0
2016-10-10 12:45:00,16.27,16.28,16.27,16.27,9267.0,13.699,13.7074,13.699,13.699,9267.0
2016-10-10 12:50:00,16.27,16.28,16.26,16.26,16127.0,13.699,13.7074,13.6905,13.6905,16127.0
2016-10-10 12:55:00,16.27,16.34,16.26,16.3,49902.0,13.699,13.7579,13.6905,13.7242,49902.0
2016-10-10 13:00:00,16.3,16.32,16.28,16.3,18712.0,13.7242,13.7411,13.7074,13.7242,18712.0
2016-10-10 13:05:00,16.3,16.3,16.27,16.29,29549.0,13.7242,13.7242,13.699,13.7158,29549.0
2016-10-10 13:10:00,16.28,16.29,16.25,16.25,11351.0,13.7074,13.7158,13.6821,13.6821,11351.0
2016-10-10 13:15:00,16.25,16.26,16.24,16.24,8772.0,13.6821,13.6905,13.6737,13.6737,8772.0
2016-10-10 13:20:00,16.24,16.24,16.21,16.21,7800.0,13.6737,13.6737,13.6484,13.6484,7800.0
2016-10-10 13:25:00,16.21,16.22,16.2,16.21,13536.0,13.6484,13.6569,13.64,13.6484,13536.0
2016-10-10 13:30:00,16.2,16.26,16.2,16.25,23330.0,13.64,13.6905,13.64,13.6821,23330.0
2016-10-10 13:35:00,16.25,16.27,16.23,16.27,9639.0,13.6821,13.699,13.6653,13.699,9639.0
2016-10-10 13:40:00,16.26,16.27,16.24,16.24,7600.0,13.6905,13.699,13.6737,13.6737,7600.0
2016-10-10 13:45:00,16.24,16.24,16.22,16.23,9164.0,13.6737,13.6737,13.6569,13.6653,9164.0
2016-10-10 13:50:00,16.23,16.24,16.22,16.22,9100.0,13.6653,13.6737,13.6569,13.6569,9100.0
2016-10-10 13:55:00,16.22,16.23,16.21,16.22,12616.0,13.6569,13.6653,13.6484,13.6569,12616.0
2016-10-10 14:00:00,16.22,16.24,16.22,16.23,13500.0,13.6569,13.6737,13.6569,13.6653,13500.0
2016-10-10 14:05:00,16.23,16.24,16.22,16.24,6760.0,13.6653,13.6737,13.6569,13.6737,6760.0
2016-10-10 14:10:00,16.24,16.24,16.2,16.2,10665.0,13.6737,13.6737,13.64,13.64,10665.0
2016-10-10 14:15:00,16.2,16.21,16.2,16.2,5992.0,13.64,13.6484,13.64,13.64,5992.0
2016-10-10 14:20:00,16.2,16.21,16.2,16.2,5526.0,13.64,13.6484,13.64,13.64,5526.0
2016-10-10 14:25:00,16.19,16.21,16.19,16.2,6684.0,13.6316,13.6484,13.6316,13.64,6684.0
2016-10-10 14:30:00,16.2,16.21,16.19,16.19,6773.0,13.64,13.6484,13.6316,13.6316,6773.0
2016-10-10 14:35:00,16.19,16.21,16.19,16.2,9403.0,13.6316,13.6484,13.6316,13.64,9403.0
2016-10-10 14:40:00,16.21,16.27,16.2,16.25,62011.0,13.6484,13.699,13.64,13.6821,62011.0
2016-10-10 14:45:00,16.25,16.28,16.23,16.23,53907.0,13.6821,13.7074,13.6653,13.6653,53907.0
2016-10-10 14:50:00,16.23,16.24,16.23,16.23,5493.0,13.6653,13.6737,13.6653,13.6653,5493.0
2016-10-10 14:55:00,16.23,16.24,16.23,16.23,11770.0,13.6653,13.6737,13.6653,13.6653,11770.0
2016-10-10 15:00:00,16.23,16.27,16.23,16.26,20828.0,13.6653,13.699,13.6653,13.6905,20828.0
2016-10-10 15:05:00,16.27,16.27,16.25,16.25,12022.0,13.699,13.699,13.6821,13.6821,12022.0
2016-10-10 15:10:00,16.25,16.26,16.24,16.24,9991.0,13.6821,13.6905,13.6737,13.6737,9991.0
2016-10-10 15:15:00,16.24,16.25,16.23,16.23,8337.0,13.6737,13.6821,13.6653,13.6653,8337.0
2016-10-10 15:20:00,16.24,16.24,16.23,16.24,9399.0,13.6737,13.6737,13.6653,13.6737,9399.0
2016-10-10 15:25:00,16.23,16.25,16.23,16.25,20015.0,13.6653,13.6821,13.6653,13.6821,20015.0
2016-10-10 15:30:00,16.24,16.25,16.22,16.22,23551.0,13.6737,13.6821,13.6569,13.6569,23551.0
2016-10-10 15:35:00,16.22,16.23,16.22,16.22,9833.0,13.6569,13.6653,13.6569,13.6569,9833.0
2016-10-10 15:40:00,16.23,16.24,16.21,16.21,39420.0,13.6653,13.6737,13.6484,13.6484,39420.0
2016-10-10 15:45:00,16.21,16.22,16.2,16.21,177267.0,13.6484,13.6569,13.64,13.6484,177267.0
2016-10-10 15:50:00,16.21,16.24,16.19,16.2,82895.0,13.6484,13.6737,13.6316,13.64,82895.0
2016-10-10 15:55:00,16.2,16.21,16.18,16.19,105153.0,13.64,13.6484,13.6232,13.6316,105153.0
2016-10-11 09:30:00,16.2,16.28,16.03,16.04,18619.0,13.64,13.7074,13.4969,13.5053,18619.0
2016-10-11 09:35:00,16.06,16.14,16.06,16.11,35723.0,13.5221,13.5895,13.5221,13.5642,35723.0
2016-10-11 09:40:00,16.14,16.19,16.14,16.17,12520.0,13.5895,13.6316,13.5895,13.6148,12520.0
2016-10-11 09:45:00,16.17,16.19,16.07,16.08,35740.0,13.6148,13.6316,13.5306,13.539,35740.0
2016-10-11 09:50:00,16.08,16.13,16.07,16.13,20501.0,13.539,13.5811,13.5306,13.5811,20501.0
2016-10-11 09:55:00,16.13,16.16,16.13,16.16,10181.0,13.5811,13.6063,13.5811,13.6063,10181.0
2016-10-11 10:00:00,16.15,16.16,16.13,16.16,24394.0,13.5979,13.6063,13.5811,13.6063,24394.0
2016-10-11 10:05:00,16.15,16.15,16.11,16.13,12297.0,13.5979,13.5979,13.5642,13.5811,12297.0
2016-10-11 10:10:00,16.12,16.13,16.04,16.05,17685.0,13.5727,13.5811,13.5053,13.5137,17685.0
2016-10-11 10:15:00,16.04,16.05,16.0,16.0,21273.0,13.5053,13.5137,13.4716,13.4716,21273.0
2016-10-11 10:20:00,16.01,16.01,15.98,15.99,28763.0,13.48,13.48,13.4548,13.4632,28763.0
2016-10-11 10:25:00,16.0,16.01,15.99,16.01,15833.0,13.4716,13.48,13.4632,13.48,15833.0
2016-10-11 10:30:00,16.02,16.06,16.01,16.04,8984.0,13.4885,13.5221,13.48,13.5053,8984.0
2016-10-11 10:35:00,16.03,16.07,16.03,16.05,11856.0,13.4969,13.5306,13.4969,13.5137,11856.0
2016-10-11 10:40:00,16.04,16.04,16.0,16.01,14752.0,13.5053,13.5053,13.4716,13.48,14752.0
2016-10-11 10:45:00,16.01,16.04,15.99,16.02,18776.0,13.48,13.5053,13.4632,13.4885,18776.0
2016-10-11 10:50:00,16.02,16.02,15.99,16.01,8718.0,13.4885,13.4885,13.4632,13.48,8718.0
2016-10-11 10:55:00,16.01,16.02,15.99,16.01,18896.0,13.48,13.4885,13.4632,13.48,18896.0
2016-10-11 11:00:00,16.01,16.01,15.97,15.99,18021.0,13.48,13.48,13.4464,13.4632,18021.0
2016-10-11 11:05:00,15.98,15.98,15.96,15.97,15240.0,13.4548,13.4548,13.4379,13.4464,15240.0
2016-10-11 11:10:00,15.97,16.0,15.96,15.99,20338.0,13.4464,13.4716,13.4379,13.4632,20338.0
2016-10-11 11:15:00,15.99,16.01,15.97,15.99,13316.0,13.4632,13.48,13.4464,13.4632,13316.0
2016-10-11 11:20:00,15.99,16.02,15.98,16.02,12984.0,13.4632,13.4885,13.4548,13.4885,12984.0
2016-10-11 11:25:00,16.02,16.04,15.98,16.0,21557.0,13.4885,13.5053,13.4548,13.4716,21557.0
2016-10-11 11:30:00,16.0,16.04,16.0,16.03,18700.0,13.4716,13.5053,13.4716,13.4969,18700.0
2016-10-11 11:35:00,16.03,16.04,16.02,16.03,12928.0,13.4969,13.5053,13.4885,13.4969,12928.0
2016-10-11 11:40:00,16.03,16.03,16.01,16.02,6835.0,13.4969,13.4969,13.48,13.4885,6835.0
2016-10-11 11:45:00,16.02,16.03,16.0,16.01,9732.0,13.4885,13.4969,13.4716,13.48,9732.0
2016-10-11 11:50:00,16.0,16.03,15.97,16.03,66037.0,13.4716,13.4969,13.4464,13.4969,66037.0
2016-10-11 11:55:00,16.03,16.05,16.02,16.04,19134.0,13.4969,13.5137,13.4885,13.5053,19134.0
2016-10-11 12:00:00,16.04,16.06,16.01,16.03,38729.0,13.5053,13.5221,13.48,13.4969,38729.0
2016-10-11 12:05:00,16.03,16.07,16.02,16.05,43693.0,13.4969,13.5306,13.4885,13.5137,43693.0
2016-10-11 12:10:00,16.05,16.07,16.04,16.05,35867.0,13.5137,13.5306,13.5053,13.5137,35867.0
2016-10-11 12:15:00,16.05,16.09,16.04,16.09,15030.0,13.5137,13.5474,13.5053,13.5474,15030.0
2016-10-11 12:20:00,16.09,16.09,16.08,16.09,6400.0,13.5474,13.5474,13.539,13.5474,6400.0
2016-10-11 12:25:00,16.09,16.1,16.07,16.09,15978.0,13.5474,13.5558,13.5306,13.5474,15978.0
2016-10-11 12:30:00,16.08,16.09,16.07,16.07,19225.0,13.539,13.5474,13.5306,13.5306,19225.0
2016-10-11 12:35:00,16.08,16.1,16.06,16.09,48786.0,13.539,13.5558,13.5221,13.5474,48786.0
2016-10-11 12:40:00,16.09,16.14,16.08,16.1,48170.0,13.5474,13.5895,13.539,13.5558,48170.0
2016-10-11 12:45:00,16.11,16.13,16.11,16.13,10803.0,13.5642,13.5811,13.5642,13.5811,10803.0
2016-10-11 12:50:00,16.13,16.13,16.09,16.1,8100.0,13.5811,13.5811,13.5474,13.5558,8100.0
2016-10-11 12:55:00,16.1,16.1,16.07,16.07,13384.0,13.5558,13.5558,13.5306,13.5306,13384.0
2016-10-11 13:00:00,16.07,16.09,16.06,16.08,16980.0,13.5306,13.5474,13.5221,13.539,16980.0
2016-10-11 13:05:00,16.09,16.11,16.09,16.09,10078.0,13.5474,13.5642,13.5474,13.5474,10078.0
2016-10-11 13:10:00,16.1,16.1,16.05,16.05,12099.0,13.5558,13.5558,13.5137,13.5137,12099.0
2016-10-11 13:15:00,16.05,16.06,16.02,16.05,16015.0,13.5137,13.5221,13.4885,13.5137,16015.0
2016-10-11 13:20:00,16.04,16.04,16.02,16.02,6700.0,13.5053,13.5053,13.4885,13.4885,6700.0
2016-10-11 13:25:00,16.03,16.06,16.01,16.04,19688.0,13.4969,13.5221,13.48,13.5053,19688.0
2016-10-11 13:30:00,16.04,16.04,16.01,16.03,9150.0,13.5053,13.5053,13.48,13.4969,9150.0
2016-10-11 13:35:00,16.02,16.02,16.01,16.01,5470.0,13.4885,13.4885,13.48,13.48,5470.0
2016-10-11 13:40:00,16.02,16.02,16.0,16.0,8825.0,13.4885,13.4885,13.4716,13.4716,8825.0
2016-10-11 13:45:00,16.0,16.01,15.96,15.97,12540.0,13.4716,13.48,13.4379,13.4464,12540.0
2016-10-11 13:50:00,15.97,15.97,15.92,15.92,23121.0,13.4464,13.4464,13.4043,13.4043,23121.0
2016-10-11 13:55:00,15.92,15.96,15.9,15.94,53342.0,13.4043,13.4379,13.3874,13.4211,53342.0
2016-10-11 14:00:00,15.94,15.96,15.94,15.96,4942.0,13.4211,13.4379,13.4211,13.4379,4942.0
2016-10-11 14:05:00,15.96,15.96,15.93,15.94,8748.0,13.4379,13.4379,13.4127,13.4211,8748.0
2016-10-11 14:10:00,15.94,15.96,15.93,15.96,14615.0,13.4211,13.4379,13.4127,13.4379,14615.0
2016-10-11 14:15:00,15.95,15.96,15.92,15.93,12100.0,13.4295,13.4379,13.4043,13.4127,12100.0
2016-10-11 14:20:00,15.92,15.93,15.92,15.93,5080.0,13.4043,13.4127,13.4043,13.4127,5080.0
2016-10-11 14:25:00,15.93,15.95,15.92,15.95,26582.0,13.4127,13.4295,13.4043,13.4295,26582.0
2016-10-11 14:30:00,15.95,15.95,15.92,15.93,5651.0,13.4295,13.4295,13.4043,13.4127,5651.0
2016-10-11 14:35:00,15.93,15.93,15.92,15.93,9900.0,13.4127,13.4127,13.4043,13.4127,9900.0
2016-10-11 14:40:00,15.93,15.95,15.92,15.95,26993.0,13.4127,13.4295,13.4043,13.4295,26993.0
2016-10-11 14:45:00,15.95,15.99,15.94,15.98,34297.0,13.4295,13.4632,13.4211,13.4548,34297.0
2016-10-11 14:50:00,15.98,15.98,15.94,15.95,19000.0,13.4548,13.4548,13.4211,13.4295,19000.0
2016-10-11 14:55:00,15.94,15.96,15.94,15.96,6263.0,13.4211,13.4379,13.4211,13.4379,6263.0
2016-10-11 15:00:00,15.96,15.96,15.92,15.94,25277.0,13.4379,13.4379,13.4043,13.4211,25277.0
2016-10-11 15:05:00,15.93,15.93,15.91,15.92,22102.0,13.4127,13.4127,13.3958,13.4043,22102.0
2016-10-11 15:10:00,15.91,15.92,15.88,15.91,54747.0,13.3958,13.4043,13.3706,13.3958,54747.0
2016-10-11 15:15:00,15.9,15.93,15.9,15.93,19796.0,13.3874,13.4127,13.3874,13.4127,19796.0
2016-10-11 15:20:00,15.93,15.95,15.92,15.95,13217.0,13.4127,13.4295,13.4043,13.4295,13217.0
2016-10-11 15:25:00,15.95,15.95,15.92,15.92,15796.0,13.4295,13.4295,13.4043,13.4043,15796.0
2016-10-11 15:30:00,15.92,15.94,15.92,15.92,21150.0,13.4043,13.4211,13.4043,13.4043,21150.0
2016-10-11 15:35:00,15.92,15.95,15.91,15.95,33187.0,13.4043,13.4295,13.3958,13.4295,33187.0
2016-10-11 15:40:00,15.95,15.97,15.94,15.95,40911.0,13.4295,13.4464,13.4211,13.4295,40911.0
2016-10-11 15:45:00,15.96,15.97,15.95,15.97,44184.0,13.4379,13.4464,13.4295,13.4464,44184.0
2016-10-11 15:50:00,15.97,15.97,15.95,15.96,47989.0,13.4464,13.4464,13.4295,13.4379,47989.0
2016-10-11 15:55:00,15.96,15.96,15.93,15.96,185120.0,13.4379,13.4379,13.4127,13.4379,185120.0
2016-10-12 09:30:00,15.93,16.03,15.91,15.93,19591.0,13.4127,13.4969,13.3958,13.4127,19591.0
2016-10-12 09:35:00,15.9,15.92,15.87,15.92,19845.0,13.3874,13.4043,13.3622,13.4043,19845.0
2016-10-12 09:40:00,15.9,15.91,15.85,15.88,20526.0,13.3874,13.3958,13.3453,13.3706,20526.0
2016-10-12 09:45:00,15.87,15.92,15.87,15.91,13103.0,13.3622,13.4043,13.3622,13.3958,13103.0
2016-10-12 09:50:00,15.9,15.95,15.89,15.95,10658.0,13.3874,13.4295,13.379,13.4295,10658.0
2016-10-12 09:55:00,15.95,16.08,15.95,16.07,15011.0,13.4295,13.539,13.4295,13.5306,15011.0
2016-10-12 10:00:00,16.06,16.11,16.05,16.11,28052.0,13.5221,13.5642,13.5137,13.5642,28052.0
2016-10-12 10:05:00,16.11,16.16,16.1,16.13,43791.0,13.5642,13.6063,13.5558,13.5811,43791.0
2016-10-12 10:10:00,16.14,16.14,16.08,16.11,20779.0,13.5895,13.5895,13.539,13.5642,20779.0
2016-10-12 10:15:00,16.11,16.13,16.09,16.1,14874.0,13.5642,13.5811,13.5474,13.5558,14874.0
2016-10-12 10:20:00,16.11,16.12,16.09,16.09,10719.0,13.5642,13.5727,13.5474,13.5474,10719.0
2016-10-12 10:25:00,16.09,16.15,16.09,16.15,41876.0,13.5474,13.5979,13.5474,13.5979,41876.0
2016-10-12 10:30:00,16.16,16.16,16.12,16.13,15262.0,13.6063,13.6063,13.5727,13.5811,15262.0
2016-10-12 10:35:00,16.12,16.13,16.09,16.1,10779.0,13.5727,13.5811,13.5474,13.5558,10779.0
2016-10-12 10:40:00,16.09,16.1,16.06,16.06,8106.0,13.5474,13.5558,13.5221,13.5221,8106.0
2016-10-12 10:45:00,16.05,16.06,16.02,16.02,15565.0,13.5137,13.5221,13.4885,13.4885,15565.0
2016-10-12 10:50:00,16.03,16.03,15.99,16.0,25501.0,13.4969,13.4969,13.4632,13.4716,25501.0
2016-10-12 10:55:00,16.0,16.04,16.0,16.04,14189.0,13.4716,13.5053,13.4716,13.5053,14189.0
2016-10-12 11:00:00,16.03,16.09,16.03,16.07,22639.0,13.4969,13.5474,13.4969,13.5306,22639.0
2016-10-12 11:05:00,16.08,16.09,16.07,16.08,13482.0,13.539,13.5474,13.5306,13.539,13482.0
2016-10-12 11:10:00,16.08,16.13,16.08,16.1,12229.0,13.539,13.5811,13.539,13.5558,12229.0
2016-10-12 11:15:00,16.1,16.1,16.07,16.07,8269.0,13.5558,13.5558,13.5306,13.5306,8269.0
2016-10-12 11:20:00,16.07,16.1,16.05,16.1,8293.0,13.5306,13.5558,13.5137,13.5558,8293.0
2016-10-12 11:25:00,16.09,16.17,16.09,16.17,42214.0,13.5474,13.6148,13.5474,13.6148,42214.0
2016-10-12 11:30:00,16.16,16.23,16.16,16.22,22239.0,13.6063,13.6653,13.6063,13.6569,22239.0
2016-10-12 11:35:00,16.22,16.22,16.19,16.2,22458.0,13.6569,13.6569,13.6316,13.64,22458.0
2016-10-12 11:40:00,16.2,16.2,16.18,16.18,11300.0,13.64,13.64,13.6232,13.6232,11300.0
2016-10-12 11:45:00,16.18,16.18,16.14,16.14,12642.0,13.6232,13.6232,13.5895,13.5895,12642.0
2016-10-12 11:50:00,16.14,16.18,16.14,16.18,11484.0,13.5895,13.6232,13.5895,13.6232,11484.0
2016-10-12 11:55:00,16.18,16.2,16.18,16.19,9954.0,13.6232,13.64,13.6232,13.6316,9954.0
2016-10-12 12:00:00,16.19,16.2,16.17,16.17,6300.0,13.6316,13.64,13.6148,13.6148,6300.0
2016-10-12 12:05:00,16.17,16.19,16.16,16.17,6564.0,13.6148,13.6316,13.6063,13.6148,6564.0
2016-10-12 12:10:00,16.18,16.21,16.18,16.2,10708.0,13.6232,13.6484,13.6232,13.64,10708.0
2016-10-12 12:15:00,16.19,16.19,16.16,16.16,4100.0,13.6316,13.6316,13.6063,13.6063,4100.0
2016-10-12 12:20:00,16.17,16.21,16.17,16.2,6900.0,13.6148,13.6484,13.6148,13.64,6900.0
2016-10-12 12:25:00,16.2,16.21,16.16,16.16,5307.0,13.64,13.6484,13.6063,13.6063,5307.0
2016-10-12 12:30:00,16.16,16.18,16.16,16.18,6501.0,13.6063,13.6232,13.6063,13.6232,6501.0
2016-10-12 12:35:00,16.19,16.2,16.18,16.19,13114.0,13.6316,13.64,13.6232,13.6316,13114.0
2016-10-12 12:40:00,16.18,16.2,16.18,16.2,6110.0,13.6232,13.64,13.6232,13.64,6110.0
2016-10-12 12:45:00,16.2,16.2,16.17,16.17,6751.0,13.64,13.64,13.6148,13.6148,6751.0
2016-10-12 12:50:00,16.17,16.18,16.15,16.15,32721.0,13.6148,13.6232,13.5979,13.5979,32721.0
2016-10-12 12:55:00,16.15,16.16,16.13,16.13,4700.0,13.5979,13.6063,13.5811,13.5811,4700.0
2016-10-12 13:00:00,16.13,16.15,16.13,16.14,5988.0,13.5811,13.5979,13.5811,13.5895,5988.0
2016-10-12 13:05:00,16.14,16.15,16.14,16.14,4530.0,13.5895,13.5979,13.5895,13.5895,4530.0
2016-10-12 13:10:00,16.14,16.16,16.13,16.15,14232.0,13.5895,13.6063,13.5811,13.5979,14232.0
2016-10-12 13:15:00,16.15,16.2,16.15,16.2,21771.0,13.5979,13.64,13.5979,13.64,21771.0
2016-10-12 13:20:00,16.19,16.2,16.18,16.18,6018.0,13.6316,13.64,13.6232,13.6232,6018.0
2016-10-12 13:25:00,16.19,16.2,16.18,16.19,9825.0,13.6316,13.64,13.6232,13.6316,9825.0
2016-10-12 13:30:00,16.19,16.19,16.18,16.19,7838.0,13.6316,13.6316,13.6232,13.6316,7838.0
2016-10-12 13:35:00,16.18,16.19,16.16,16.17,11519.0,13.6232,13.6316,13.6063,13.6148,11519.0
2016-10-12 13:40:00,16.17,16.18,16.17,16.17,4128.0,13.6148,13.6232,13.6148,13.6148,4128.0
2016-10-12 13:45:00,16.17,16.18,16.16,16.16,7458.0,13.6148,13.6232,13.6063,13.6063,7458.0
2016-10-12 13:50:00,16.16,16.18,16.16,16.18,6776.0,13.6063,13.6232,13.6063,13.6232,6776.0
2016-10-12 13:55:00,16.18,16.24,16.18,16.24,10540.0,13.6232,13.6737,13.6232,13.6737,10540.0
2016-10-12 14:00:00,16.24,16.25,16.2,16.21,15410.0,13.6737,13.6821,13.64,13.6484,15410.0
2016-10-12 14:05:00,16.21,16.22,16.19,16.22,10422.0,13.6484,13.6569,13.6316,13.6569,10422.0
2016-10-12 14:10:00,16.23,16.25,16.2,16.23,54918.0,13.6653,13.6821,13.64,13.6653,54918.0
2016-10-12 14:15:00,16.23,16.25,16.2,16.2,11155.0,13.6653,13.6821,13.64,13.64,11155.0
2016-10-12 14:20:00,16.2,16.22,16.18,16.21,10676.0,13.64,13.6569,13.6232,13.6484,10676.0
2016-10-12 14:25:00,16.2,16.21,16.16,16.16,10164.0,13.64,13.6484,13.6063,13.6063,10164.0
2016-10-12 14:30:00,16.17,16.19,16.16,16.19,8868.0,13.6148,13.6316,13.6063,13.6316,8868.0
2016-10-12 14:35:00,16.18,16.19,16.17,16.19,12076.0,13.6232,13.6316,13.6148,13.6316,12076.0
2016-10-12 14:40:00,16.19,16.2,16.17,16.18,7850.0,13.6316,13.64,13.6148,13.6232,7850.0
2016-10-12 14:45:00,16.18,16.19,16.18,16.18,2300.0,13.6232,13.6316,13.6232,13.6232,2300.0
2016-10-12 14:50:00,16.19,16.19,16.18,16.18,5050.0,13.6316,13.6316,13.6232,13.6232,5050.0
2016-10-12 14:55:00,16.18,16.19,16.16,16.16,12619.0,13.6232,13.6316,13.6063,13.6063,12619.0
2016-10-12 15:00:00,16.16,16.18,16.14,16.18,14747.0,13.6063,13.6232,13.5895,13.6232,14747.0
2016-10-12 15:05:00,16.17,16.19,16.17,16.18,8850.0,13.6148,13.6316,13.6148,13.6232,8850.0
2016-10-12 15:10:00,16.18,16.18,16.16,16.16,7300.0,13.6232,13.6232,13.6063,13.6063,7300.0
2016-10-12 15:15:00,16.16,16.18,16.16,16.18,10502.0,13.6063,13.6232,13.6063,13.6232,10502.0
2016-10-12 15:20:00,16.18,16.18,16.16,16.16,8296.0,13.6232,13.6232,13.6063,13.6063,8296.0
2016-10-12 15:25:00,16.16,16.17,16.15,16.15,17000.0,13.6063,13.6148,13.5979,13.5979,17000.0
2016-10-12 15:30:00,16.15,16.16,16.12,16.12,18659.0,13.5979,13.6063,13.5727,13.5727,18659.0
2016-10-12 15:35:00,16.12,16.15,16.12,16.15,34619.0,13.5727,13.5979,13.5727,13.5979,34619.0
2016-10-12 15:40:00,16.15,16.18,16.14,16.16,35183.0,13.5979,13.6232,13.5895,13.6063,35183.0
2016-10-12 15:45:00,16.16,16.17,16.15,16.17,53139.0,13.6063,13.6148,13.5979,13.6148,53139.0
2016-10-12 15:50:00,16.16,16.17,16.15,16.16,38139.0,13.6063,13.6148,13.5979,13.6063,38139.0
2016-10-12 15:55:00,16.15,16.16,16.13,16.14,92503.0,13.5979,13.6063,13.5811,13.5895,92503.0
2016-10-13 09:30:00,16.0,16.0,15.83,15.86,32096.0,13.4716,13.4716,13.3285,13.3537,32096.0
2016-10-13 09:35:00,15.86,15.95,15.82,15.95,42351.0,13.3537,13.4295,13.3201,13.4295,42351.0
2016-10-13 09:40:00,15.94,15.95,15.89,15.9,26849.0,13.4211,13.4295,13.379,13.3874,26849.0
2016-10-13 09:45:00,15.9,15.93,15.88,15.93,30213.0,13.3874,13.4127,13.3706,13.4127,30213.0
2016-10-13 09:50:00,15.92,15.92,15.86,15.87,14819.0,13.4043,13.4043,13.3537,13.3622,14819.0
2016-10-13 09:55:00,15.86,15.86,15.82,15.83,22378.0,13.3537,13.3537,13.3201,13.3285,22378.0
2016-10-13 10:00:00,15.83,15.83,15.75,15.77,24043.0,13.3285,13.3285,13.2611,13.278,24043.0
2016-10-13 10:05:00,15.76,15.81,15.76,15.8,16870.0,13.2696,13.3117,13.2696,13.3032,16870.0
2016-10-13 10:10:00,15.8,15.83,15.8,15.82,29369.0,13.3032,13.3285,13.3032,13.3201,29369.0
2016-10-13 10:15:00,15.83,15.9,15.83,15.89,26007.0,13.3285,13.3874,13.3285,13.379,26007.0
2016-10-13 10:20:00,15.89,15.92,15.88,15.92,18796.0,13.379,13.4043,13.3706,13.4043,18796.0
2016-10-13 10:25:00,15.92,15.92,15.84,15.85,21322.0,13.4043,13.4043,13.3369,13.3453,21322.0
2016-10-13 10:30:00,15.85,15.87,15.81,15.87,14782.0,13.3453,13.3622,13.3117,13.3622,14782.0
2016-10-13 10:35:00,15.88,15.93,15.88,15.91,20071.0,13.3706,13.4127,13.3706,13.3958,20071.0
2016-10-13 10:40:00,15.92,15.92,15.89,15.9,6372.0,13.4043,13.4043,13.379,13.3874,6372.0
2016-10-13 10:45:00,15.89,15.91,15.84,15.85,31220.0,13.379,13.3958,13.3369,13.3453,31220.0
2016-10-13 10:50:00,15.85,15.86,15.81,15.81,33851.0,13.3453,13.3537,13.3117,13.3117,33851.0
2016-10-13 10:55:00,15.81,15.85,15.78,15.85,41783.0,13.3117,13.3453,13.2864,13.3453,41783.0
2016-10-13 11:00:00,15.85,15.85,15.82,15.83,21530.0,13.3453,13.3453,13.3201,13.3285,21530.0
2016-10-13 11:05:00,15.83,15.85,15.82,15.82,20100.0,13.3285,13.3453,13.3201,13.3201,20100.0
2016-10-13 11:10:00,15.82,15.83,15.81,15.83,14948.0,13.3201,13.3285,13.3117,13.3285,14948.0
2016-10-13 11:15:00,15.83,15.93,15.82,15.93,31766.0,13.3285,13.4127,13.3201,13.4127,31766.0
2016-10-13 11:20:00,15.93,15.97,15.92,15.96,29529.0,13.4127,13.4464,13.4043,13.4379,29529.0
2016-10-13 11:25:00,15.97,15.99,15.96,15.96,34059.0,13.4464,13.4632,13.4379,13.4379,34059.0
2016-10-13 11:30:00,15.96,16.0,15.95,15.99,20056.0,13.4379,13.4716,13.4295,13.4632,20056.0
2016-10-13 11:35:00,15.99,15.99,15.95,15.97,20312.0,13.4632,13.4632,13.4295,13.4464,20312.0
2016-10-13 11:40:00,15.97,15.98,15.95,15.98,13471.0,13.4464,13.4548,13.4295,13.4548,13471.0
2016-10-13 11:45:00,15.99,15.99,15.97,15.98,15561.0,13.4632,13.4632,13.4464,13.4548,15561.0
2016-10-13 11:50:00,15.98,16.0,15.97,15.98,25448.0,13.4548,13.4716,13.4464,13.4548,25448.0
2016-10-13 11:55:00,15.98,15.99,15.97,15.99,7367.0,13.4548,13.4632,13.4464,13.4632,7367.0
2016-10-13 12:00:00,15.99,15.99,15.96,15.98,14573.0,13.4632,13.4632,13.4379,13.4548,14573.0
2016-10-13 12:05:00,15.98,15.99,15.97,15.98,25418.0,13.4548,13.4632,13.4464,13.4548,25418.0
2016-10-13 12:10:00,15.99,16.0,15.97,16.0,12806.0,13.4632,13.4716,13.4464,13.4716,12806.0
2016-10-13 12:15:00,15.99,16.01,15.97,15.98,17194.0,13.4632,13.48,13.4464,13.4548,17194.0
2016-10-13 12:20:00,15.99,15.99,15.97,15.98,15354.0,13.4632,13.4632,13.4464,13.4548,15354.0
2016-10-13 12:25:00,15.99,15.99,15.97,15.99,16743.0,13.4632,13.4632,13.4464,13.4632,16743.0
2016-10-13 12:30:00,15.98,16.02,15.98,16.01,16123.0,13.4548,13.4885,13.4548,13.48,16123.0
2016-10-13 12:35:00,16.0,16.06,15.99,16.06,24074.0,13.4716,13.5221,13.4632,13.5221,24074.0
2016-10-13 12:40:00,16.06,16.07,16.04,16.04,14404.0,13.5221,13.5306,13.5053,13.5053,14404.0
2016-10-13 12:45:00,16.04,16.05,16.03,16.04,13557.0,13.5053,13.5137,13.4969,13.5053,13557.0
2016-10-13 12:50:00,16.05,16.05,16.03,16.03,21602.0,13.5137,13.5137,13.4969,13.4969,21602.0
2016-10-13 12:55:00,16.03,16.06,16.03,16.05,23748.0,13.4969,13.5221,13.4969,13.5137,23748.0
2016-10-13 13:00:00,16.04,16.04,16.04,16.04,1700.0,13.5053,13.5053,13.5053,13.5053,1700.0
2016-10-13 13:05:00,16.04,16.05,16.03,16.04,24500.0,13.5053,13.5137,13.4969,13.5053,24500.0
2016-10-13 13:10:00,16.05,16.06,16.03,16.04,28852.0,13.5137,13.5221,13.4969,13.5053,28852.0
2016-10-13 13:15:00,16.05,16.05,16.04,16.04,2990.0,13.5137,13.5137,13.5053,13.5053,2990.0
2016-10-13 13:20:00,16.04,16.05,16.03,16.04,9540.0,13.5053,13.5137,13.4969,13.5053,9540.0
2016-10-13 13:25:00,16.04,16.05,16.04,16.04,4000.0,13.5053,13.5137,13.5053,13.5053,4000.0
2016-10-13 13:30:00,16.04,16.05,16.03,16.04,15333.0,13.5053,13.5137,13.4969,13.5053,15333.0
2016-10-13 13:35:00,16.04,16.05,16.04,16.04,23630.0,13.5053,13.5137,13.5053,13.5053,23630.0
2016-10-13 13:40:00,16.05,16.06,16.03,16.04,36133.0,13.5137,13.5221,13.4969,13.5053,36133.0
2016-10-13 13:45:00,16.04,16.05,16.03,16.04,19675.0,13.5053,13.5137,13.4969,13.5053,19675.0
2016-10-13 13:50:00,16.04,16.06,16.04,16.06,21239.0,13.5053,13.5221,13.5053,13.5221,21239.0
2016-10-13 13:55:00,16.06,16.07,16.06,16.06,10254.0,13.5221,13.5306,13.5221,13.5221,10254.0
2016-10-13 14:00:00,16.07,16.07,16.05,16.07,18309.0,13.5306,13.5306,13.5137,13.5306,18309.0
2016-10-13 14:05:00,16.07,16.08,16.03,16.05,25981.0,13.5306,13.539,13.4969,13.5137,25981.0
2016-10-13 14:10:00,16.04,16.05,16.03,16.04,27749.0,13.5053,13.5137,13.4969,13.5053,27749.0
2016-10-13 14:15:00,16.03,16.04,16.03,16.03,3300.0,13.4969,13.5053,13.4969,13.4969,3300.0
2016-10-13 14:20:00,16.03,16.07,16.03,16.06,41545.0,13.4969,13.5306,13.4969,13.5221,41545.0
2016-10-13 14:25:00,16.07,16.1,16.07,16.09,43946.0,13.5306,13.5558,13.5306,13.5474,43946.0
2016-10-13 14:30:00,16.09,16.1,16.08,16.09,7900.0,13.5474,13.5558,13.539,13.5474,7900.0
2016-10-13 14:35:00,16.1,16.1,16.07,16.07,16000.0,13.5558,13.5558,13.5306,13.5306,16000.0
2016-10-13 14:40:00,16.07,16.08,16.04,16.04,10408.0,13.5306,13.539,13.5053,13.5053,10408.0
2016-10-13 14:45:00,16.05,16.06,16.04,16.05,12150.0,13.5137,13.5221,13.5053,13.5137,12150.0
2016-10-13 14:50:00,16.06,16.07,16.04,16.07,11423.0,13.5221,13.5306,13.5053,13.5306,11423.0
2016-10-13 14:55:00,16.06,16.07,16.05,16.05,7600.0,13.5221,13.5306,13.5137,13.5137,7600.0
2016-10-13 15:00:00,16.05,16.05,16.03,16.03,12399.0,13.5137,13.5137,13.4969,13.4969,12399.0
2016-10-13 15:05:00,16.03,16.04,16.01,16.02,15210.0,13.4969,13.5053,13.48,13.4885,15210.0
2016-10-13 15:10:00,16.02,16.03,16.01,16.02,28986.0,13.4885,13.4969,13.48,13.4885,28986.0
2016-10-13 15:15:00,16.02,16.04,16.01,16.01,18982.0,13.4885,13.5053,13.48,13.48,18982.0
2016-10-13 15:20:00,16.02,16.02,16.01,16.01,8000.0,13.4885,13.4885,13.48,13.48,8000.0
2016-10-13 15:25:00,16.0,16.01,15.95,15.97,54683.0,13.4716,13.48,13.4295,13.4464,54683.0
2016-10-13 15:30:00,15.97,15.99,15.96,15.99,50165.0,13.4464,13.4632,13.4379,13.4632,50165.0
2016-10-13 15:35:00,15.99,15.99,15.97,15.97,23392.0,13.4632,13.4632,13.4464,13.4464,23392.0
2016-10-13 15:40:00,15.97,15.98,15.97,15.97,13680.0,13.4464,13.4548,13.4464,13.4464,13680.0
2016-10-13 15:45:00,15.98,15.99,15.95,15.95,61449.0,13.4548,13.4632,13.4295,13.4295,61449.0
2016-10-13 15:50:00,15.95,15.96,15.93,15.93,51820.0,13.4295,13.4379,13.4127,13.4127,51820.0
2016-10-13 15:55:00,15.93,15.95,15.91,15.95,171014.0,13.4127,13.4295,13.3958,13.4295,171014.0
2016-10-14 09:30:00,15.98,16.09,15.92,15.93,43608.0,13.4548,13.5474,13.4043,13.4127,43608.0
2016-10-14 09:35:00,15.94,15.98,15.88,15.9,24300.0,13.4211,13.4548,13.3706,13.3874,24300.0
2016-10-14 09:40:00,15.89,15.92,15.84,15.89,33184.0,13.379,13.4043,13.3369,13.379,33184.0
2016-10-14 09:45:00,15.9,15.94,15.9,15.91,18857.0,13.3874,13.4211,13.3874,13.3958,18857.0
2016-10-14 09:50:00,15.92,15.94,15.87,15.88,14653.0,13.4043,13.4211,13.3622,13.3706,14653.0
2016-10-14 09:55:00,15.88,15.92,15.83,15.84,35904.0,13.3706,13.4043,13.3285,13.3369,35904.0
2016-10-14 10:00:00,15.83,15.85,15.77,15.79,39863.0,13.3285,13.3453,13.278,13.2948,39863.0
2016-10-14 10:05:00,15.8,15.83,15.78,15.83,55270.0,13.3032,13.3285,13.2864,13.3285,55270.0
2016-10-14 10:10:00,15.82,15.86,15.81,15.83,22323.0,13.3201,13.3537,13.3117,13.3285,22323.0
2016-10-14 10:15:00,15.84,15.91,15.83,15.88,18631.0,13.3369,13.3958,13.3285,13.3706,18631.0
2016-10-14 10:20:00,15.88,15.89,15.82,15.85,15333.0,13.3706,13.379,13.3201,13.3453,15333.0
2016-10-14 10:25:00,15.85,15.85,15.79,15.8,20876.0,13.3453,13.3453,13.2948,13.3032,20876.0
2016-10-14 10:30:00,15.82,15.85,15.8,15.8,12028.0,13.3201,13.3453,13.3032,13.3032,12028.0
2016-10-14 10:35:00,15.79,15.82,15.78,15.81,18086.0,13.2948,13.3201,13.2864,13.3117,18086.0
2016-10-14 10:40:00,15.81,15.84,15.8,15.83,19149.0,13.3117,13.3369,13.3032,13.3285,19149.0
2016-10-14 10:45:00,15.82,15.83,15.77,15.8,34944.0,13.3201,13.3285,13.278,13.3032,34944.0
2016-10-14 10:50:00,15.8,15.82,15.79,15.82,27556.0,13.3032,13.3201,13.2948,13.3201,27556.0
2016-10-14 10:55:00,15.82,15.83,15.8,15.81,15301.0,13.3201,13.3285,13.3032,13.3117,15301.0
2016-10-14 11:00:00,15.8,15.81,15.75,15.75,44367.0,13.3032,13.3117,13.2611,13.2611,44367.0
2016-10-14 11:05:00,15.76,15.82,15.76,15.8,23640.0,13.2696,13.3201,13.2696,13.3032,23640.0
2016-10-14 11:10:00,15.79,15.79,15.73,15.74,33086.0,13.2948,13.2948,13.2443,13.2527,33086.0
2016-10-14 11:15:00,15.73,15.78,15.73,15.77,19796.0,13.2443,13.2864,13.2443,13.278,19796.0
2016-10-14 11:20:00,15.76,15.8,15.76,15.78,23035.0,13.2696,13.3032,13.2696,13.2864,23035.0
2016-10-14 11:25:00,15.77,15.77,15.74,15.74,28017.0,13.278,13.278,13.2527,13.2527,28017.0
2016-10-14 11:30:00,15.73,15.76,15.71,15.76,21044.0,13.2443,13.2696,13.2275,13.2696,21044.0
2016-10-14 11:35:00,15.76,15.8,15.76,15.78,6488.0,13.2696,13.3032,13.2696,13.2864,6488.0
2016-10-14 11:40:00,15.78,15.8,15.76,15.77,15676.0,13.2864,13.3032,13.2696,13.278,15676.0
2016-10-14 11:45:00,15.77,15.77,15.71,15.76,16955.0,13.278,13.278,13.2275,13.2696,16955.0
2016-10-14 11:50:00,15.76,15.77,15.75,15.77,5000.0,13.2696,13.278,13.2611,13.278,5000.0
2016-10-14 11:55:00,15.76,15.78,15.73,15.74,12286.0,13.2696,13.2864,13.2443,13.2527,12286.0
2016-10-14 12:00:00,15.74,15.76,15.73,15.75,9947.0,13.2527,13.2696,13.2443,13.2611,9947.0
2016-10-14 12:05:00,15.75,15.75,15.71,15.72,16391.0,13.2611,13.2611,13.2275,13.2359,16391.0
2016-10-14 12:10:00,15.71,15.74,15.68,15.73,24096.0,13.2275,13.2527,13.2022,13.2443,24096.0
2016-10-14 12:15:00,15.73,15.73,15.69,15.71,15282.0,13.2443,13.2443,13.2106,13.2275,15282.0
2016-10-14 12:20:00,15.72,15.73,15.7,15.7,6955.0,13.2359,13.2443,13.219,13.219,6955.0
2016-10-14 12:25:00,15.7,15.74,15.7,15.74,13883.0,13.219,13.2527,13.219,13.2527,13883.0
2016-10-14 12:30:00,15.74,15.79,15.73,15.78,13807.0,13.2527,13.2948,13.2443,13.2864,13807.0
2016-10-14 12:35:00,15.77,15.8,15.75,15.79,7541.0,13.278,13.3032,13.2611,13.2948,7541.0
2016-10-14 12:40:00,15.78,15.82,15.77,15.78,15893.0,13.2864,13.3201,13.278,13.2864,15893.0
2016-10-14 12:45:00,15.77,15.79,15.74,15.79,12788.0,13.278,13.2948,13.2527,13.2948,12788.0
2016-10-14 12:50:00,15.78,15.8,15.78,15.79,6000.0,13.2864,13.3032,13.2864,13.2948,6000.0
2016-10-14 12:55:00,15.78,15.8,15.77,15.77,9488.0,13.2864,13.3032,13.278,13.278,9488.0
2016-10-14 13:00:00,15.78,15.79,15.74,15.74,18147.0,13.2864,13.2948,13.2527,13.2527,18147.0
2016-10-14 13:05:00,15.75,15.79,15.74,15.79,16844.0,13.2611,13.2948,13.2527,13.2948,16844.0
2016-10-14 13:10:00,15.79,15.79,15.76,15.76,6712.0,13.2948,13.2948,13.2696,13.2696,6712.0
2016-10-14 13:15:00,15.77,15.81,15.76,15.8,8230.0,13.278,13.3117,13.2696,13.3032,8230.0
2016-10-14 13:20:00,15.8,15.83,15.79,15.81,13246.0,13.3032,13.3285,13.2948,13.3117,13246.0
2016-10-14 13:25:00,15.8,15.81,15.77,15.78,24182.0,13.3032,13.3117,13.278,13.2864,24182.0
2016-10-14 13:30:00,15.79,15.84,15.76,15.83,26748.0,13.2948,13.3369,13.2696,13.3285,26748.0
2016-10-14 13:35:00,15.83,15.83,15.79,15.82,15495.0,13.3285,13.3285,13.2948,13.3201,15495.0
2016-10-14 13:40:00,15.82,15.82,15.78,15.78,6951.0,13.3201,13.3201,13.2864,13.2864,6951.0
2016-10-14 13:45:00,15.78,15.81,15.78,15.8,13037.0,13.2864,13.3117,13.2864,13.3032,13037.0
2016-10-14 13:50:00,15.81,15.82,15.79,15.8,10512.0,13.3117,13.3201,13.2948,13.3032,10512.0
2016-10-14 13:55:00,15.79,15.81,15.78,15.79,7526.0,13.2948,13.3117,13.2864,13.2948,7526.0
2016-10-14 14:00:00,15.79,15.81,15.78,15.81,15930.0,13.2948,13.3117,13.2864,13.3117,15930.0
2016-10-14 14:05:00,15.8,15.8,15.78,15.78,7592.0,13.3032,13.3032,13.2864,13.2864,7592.0
2016-10-14 14:10:00,15.77,15.78,15.76,15.78,6588.0,13.278,13.2864,13.2696,13.2864,6588.0
2016-10-14 14:15:00,15.77,15.79,15.77,15.79,6643.0,13.278,13.2948,13.278,13.2948,6643.0
2016-10-14 14:20:00,15.79,15.83,15.78,15.82,8179.0,13.2948,13.3285,13.2864,13.3201,8179.0
2016-10-14 14:25:00,15.81,15.84,15.79,15.82,10817.0,13.3117,13.3369,13.2948,13.3201,10817.0
2016-10-14 14:30:00,15.83,15.83,15.8,15.81,9614.0,13.3285,13.3285,13.3032,13.3117,9614.0
2016-10-14 14:35:00,15.82,15.84,15.8,15.83,10432.0,13.3201,13.3369,13.3032,13.3285,10432.0
2016-10-14 14:40:00,15.82,15.84,15.81,15.83,5914.0,13.3201,13.3369,13.3117,13.3285,5914.0
2016-10-14 14:45:00,15.82,15.82,15.8,15.8,19811.0,13.3201,13.3201,13.3032,13.3032,19811.0
2016-10-14 14:50:00,15.8,15.8,15.76,15.78,14086.0,13.3032,13.3032,13.2696,13.2864,14086.0
2016-10-14 14:55:00,15.77,15.8,15.77,15.78,17147.0,13.278,13.3032,13.278,13.2864,17147.0
2016-10-14 15:00:00,15.78,15.79,15.77,15.78,10960.0,13.2864,13.2948,13.278,13.2864,10960.0
2016-10-14 15:05:00,15.77,15.81,15.77,15.79,11004.0,13.278,13.3117,13.278,13.2948,11004.0
2016-10-14 15:10:00,15.8,15.8,15.78,15.79,9987.0,13.3032,13.3032,13.2864,13.2948,9987.0
2016-10-14 15:15:00,15.78,15.78,15.76,15.77,13987.0,13.2864,13.2864,13.2696,13.278,13987.0
2016-10-14 15:20:00,15.78,15.78,15.76,15.77,14498.0,13.2864,13.2864,13.2696,13.278,14498.0
2016-10-14 15:25:00,15.77,15.77,15.75,15.75,15472.0,13.278,13.278,13.2611,13.2611,15472.0
2016-10-14 15:30:00,15.76,15.79,15.75,15.78,21999.0,13.2696,13.2948,13.2611,13.2864,21999.0
2016-10-14 15:35:00,15.78,15.79,15.77,15.78,21030.0,13.2864,13.2948,13.278,13.2864,21030.0
2016-10-14 15:40:00,15.79,15.79,15.77,15.77,31785.0,13.2948,13.2948,13.278,13.278,31785.0
2016-10-14 15:45:00,15.76,15.77,15.74,15.76,59979.0,13.2696,13.278,13.2527,13.2696,59979.0
2016-10-14 15:50:00,15.75,15.76,15.74,15.75,63701.0,13.2611,13.2696,13.2527,13.2611,63701.0
2016-10-14 15:55:00,15.76,15.77,15.73,15.74,174309.0,13.2696,13.278,13.2443,13.2527,174309.0
2016-10-17 09:30:00,15.63,15.69,15.58,15.6,37892.0,13.1601,13.2106,13.118,13.1348,37892.0
2016-10-17 09:35:00,15.58,15.58,15.5,15.57,36479.0,13.118,13.118,13.0506,13.1096,36479.0
2016-10-17 09:40:00,15.57,15.66,15.57,15.62,16817.0,13.1096,13.1854,13.1096,13.1517,16817.0
2016-10-17 09:45:00,15.64,15.67,15.61,15.67,13543.0,13.1685,13.1938,13.1433,13.1938,13543.0
2016-10-17 09:50:00,15.67,15.73,15.66,15.68,45252.0,13.1938,13.2443,13.1854,13.2022,45252.0
2016-10-17 09:55:00,15.68,15.71,15.65,15.7,27092.0,13.2022,13.2275,13.1769,13.219,27092.0
2016-10-17 10:00:00,15.71,15.74,15.7,15.72,8208.0,13.2275,13.2527,13.219,13.2359,8208.0
2016-10-17 10:05:00,15.72,15.72,15.65,15.67,20512.0,13.2359,13.2359,13.1769,13.1938,20512.0
2016-10-17 10:10:00,15.66,16.15,15.66,16.08,564716.0,13.1854,13.5979,13.1854,13.539,564716.0
2016-10-17 10:15:00,16.08,16.08,15.84,15.95,370780.0,13.539,13.539,13.3369,13.4295,370780.0
2016-10-17 10:20:00,15.94,16.01,15.86,16.01,68662.0,13.4211,13.48,13.3537,13.48,68662.0
2016-10-17 10:25:00,16.01,16.01,15.84,15.85,53116.0,13.48,13.48,13.3369,13.3453,53116.0
2016-10-17 10:30:00,15.86,15.9,15.76,15.76,78140.0,13.3537,13.3874,13.2696,13.2696,78140.0
2016-10-17 10:35:00,15.76,15.76,15.68,15.69,57135.0,13.2696,13.2696,13.2022,13.2106,57135.0
2016-10-17 10:40:00,15.69,15.7,15.58,15.65,85873.0,13.2106,13.219,13.118,13.1769,85873.0
2016-10-17 10:45:00,15.66,15.68,15.57,15.6,40720.0,13.1854,13.2022,13.1096,13.1348,40720.0
2016-10-17 10:50:00,15.6,15.62,15.52,15.54,60937.0,13.1348,13.1517,13.0675,13.0843,60937.0
2016-10-17 10:55:00,15.54,15.64,15.54,15.63,67897.0,13.0843,13.1685,13.0843,13.1601,67897.0
2016-10-17 11:00:00,15.63,15.64,15.53,15.55,35269.0,13.1601,13.1685,13.0759,13.0927,35269.0
2016-10-17 11:05:00,15.55,15.55,15.5,15.52,20527.0,13.0927,13.0927,13.0506,13.0675,20527.0
2016-10-17 11:10:00,15.53,15.59,15.53,15.57,42456.0,13.0759,13.1264,13.0759,13.1096,42456.0
2016-10-17 11:15:00,15.57,15.57,15.53,15.55,14697.0,13.1096,13.1096,13.0759,13.0927,14697.0
2016-10-17 11:20:00,15.54,15.62,15.52,15.61,35711.0,13.0843,13.1517,13.0675,13.1433,35711.0
2016-10-17 11:25:00,15.61,15.62,15.54,15.55,54092.0,13.1433,13.1517,13.0843,13.0927,54092.0
2016-10-17 11:30:00,15.55,15.62,15.55,15.6,54147.0,13.0927,13.1517,13.0927,13.1348,54147.0
2016-10-17 11:35:00,15.6,15.62,15.58,15.61,36388.0,13.1348,13.1517,13.118,13.1433,36388.0
2016-10-17 11:40:00,15.61,15.63,15.57,15.58,80593.0,13.1433,13.1601,13.1096,13.118,80593.0
2016-10-17 11:45:00,15.57,15.57,15.52,15.53,23301.0,13.1096,13.1096,13.0675,13.0759,23301.0
2016-10-17 11:50:00,15.53,15.61,15.52,15.61,69718.0,13.0759,13.1433,13.0675,13.1433,69718.0
2016-10-17 11:55:00,15.61,15.62,15.52,15.55,28918.0,13.1433,13.1517,13.0675,13.0927,28918.0
2016-10-17 12:00:00,15.56,15.6,15.53,15.53,36010.0,13.1012,13.1348,13.0759,13.0759,36010.0
2016-10-17 12:05:00,15.54,15.54,15.51,15.53,24048.0,13.0843,13.0843,13.0591,13.0759,24048.0
2016-10-17 12:10:00,15.53,15.56,15.52,15.54,9168.0,13.0759,13.1012,13.0675,13.0843,9168.0
2016-10-17 12:15:00,15.54,15.57,15.52,15.57,15961.0,13.0843,13.1096,13.0675,13.1096,15961.0
2016-10-17 12:20:00,15.57,15.62,15.57,15.6,53507.0,13.1096,13.1517,13.1096,13.1348,53507.0
2016-10-17 12:25:00,15.59,15.6,15.56,15.57,18300.0,13.1264,13.1348,13.1012,13.1096,18300.0
2016-10-17 12:30:00,15.57,15.57,15.55,15.56,10999.0,13.1096,13.1096,13.0927,13.1012,10999.0
2016-10-17 12:35:00,15.57,15.62,15.56,15.61,28345.0,13.1096,13.1517,13.1012,13.1433,28345.0
2016-10-17 12:40:00,15.61,15.62,15.6,15.61,14496.0,13.1433,13.1517,13.1348,13.1433,14496.0
2016-10-17 12:45:00,15.61,15.62,15.6,15.61,34789.0,13.1433,13.1517,13.1348,13.1433,34789.0
2016-10-17 12:50:00,15.62,15.63,15.58,15.59,34165.0,13.1517,13.1601,13.118,13.1264,34165.0
2016-10-17 12:55:00,15.59,15.59,15.55,15.55,11468.0,13.1264,13.1264,13.0927,13.0927,11468.0
2016-10-17 13:00:00,15.56,15.57,15.51,15.52,27320.0,13.1012,13.1096,13.0591,13.0675,27320.0
2016-10-17 13:05:00,15.52,15.61,15.52,15.6,18428.0,13.0675,13.1433,13.0675,13.1348,18428.0
2016-10-17 13:10:00,15.59,15.61,15.58,15.6,10198.0,13.1264,13.1433,13.118,13.1348,10198.0
2016-10-17 13:15:00,15.59,15.6,15.55,15.59,22767.0,13.1264,13.1348,13.0927,13.1264,22767.0
2016-10-17 13:20:00,15.59,15.62,15.59,15.6,18035.0,13.1264,13.1517,13.1264,13.1348,18035.0
2016-10-17 13:25:00,15.6,15.61,15.53,15.55,44899.0,13.1348,13.1433,13.0759,13.0927,44899.0
2016-10-17 13:30:00,15.55,15.55,15.53,15.55,16598.0,13.0927,13.0927,13.0759,13.0927,16598.0
2016-10-17 13:35:00,15.56,15.57,15.55,15.56,5575.0,13.1012,13.1096,13.0927,13.1012,5575.0
2016-10-17 13:40:00,15.56,15.61,15.56,15.58,17713.0,13.1012,13.1433,13.1012,13.118,17713.0
2016-10-17 13:45:00,15.58,15.58,15.56,15.56,7754.0,13.118,13.118,13.1012,13.1012,7754.0
2016-10-17 13:50:00,15.57,15.57,15.55,15.56,5734.0,13.1096,13.1096,13.0927,13.1012,5734.0
2016-10-17 13:55:00,15.56,15.57,15.53,15.53,17266.0,13.1012,13.1096,13.0759,13.0759,17266.0
2016-10-17 14:00:00,15.53,15.54,15.52,15.53,15862.0,13.0759,13.0843,13.0675,13.0759,15862.0
2016-10-17 14:05:00,15.54,15.57,15.53,15.57,11686.0,13.0843,13.1096,13.0759,13.1096,11686.0
2016-10-17 14:10:00,15.57,15.58,15.55,15.58,13743.0,13.1096,13.118,13.0927,13.118,13743.0
2016-10-17 14:15:00,15.58,15.59,15.56,15.58,12241.0,13.118,13.1264,13.1012,13.118,12241.0
2016-10-17 14:20:00,15.58,15.59,15.56,15.58,18761.0,13.118,13.1264,13.1012,13.118,18761.0
2016-10-17 14:25:00,15.58,15.59,15.57,15.59,3852.0,13.118,13.1264,13.1096,13.1264,3852.0
2016-10-17 14:30:00,15.59,15.59,15.56,15.56,15084.0,13.1264,13.1264,13.1012,13.1012,15084.0
2016-10-17 14:35:00,15.57,15.58,15.56,15.58,6553.0,13.1096,13.118,13.1012,13.118,6553.0
2016-10-17 14:40:00,15.58,15.6,15.57,15.59,9846.0,13.118,13.1348,13.1096,13.1264,9846.0
2016-10-17 14:45:00,15.6,15.6,15.58,15.59,9242.0,13.1348,13.1348,13.118,13.1264,9242.0
2016-10-17 14:50:00,15.59,15.6,15.57,15.57,10977.0,13.1264,13.1348,13.1096,13.1096,10977.0
2016-10-17 14:55:00,15.57,15.61,15.57,15.61,16776.0,13.1096,13.1433,13.1096,13.1433,16776.0
2016-10-17 15:00:00,15.61,15.62,15.6,15.61,30409.0,13.1433,13.1517,13.1348,13.1433,30409.0
2016-10-17 15:05:00,15.6,15.6,15.58,15.59,15230.0,13.1348,13.1348,13.118,13.1264,15230.0
2016-10-17 15:10:00,15.59,15.6,15.59,15.6,7000.0,13.1264,13.1348,13.1264,13.1348,7000.0
2016-10-17 15:15:00,15.6,15.6,15.58,15.58,19523.0,13.1348,13.1348,13.118,13.118,19523.0
2016-10-17 15:20:00,15.59,15.62,15.58,15.6,17262.0,13.1264,13.1517,13.118,13.1348,17262.0
2016-10-17 15:25:00,15.6,15.62,15.59,15.61,30252.0,13.1348,13.1517,13.1264,13.1433,30252.0
2016-10-17 15:30:00,15.6,15.61,15.6,15.61,9611.0,13.1348,13.1433,13.1348,13.1433,9611.0
2016-10-17 15:35:00,15.6,15.62,15.6,15.62,52453.0,13.1348,13.1517,13.1348,13.1517,52453.0
2016-10-17 15:40:00,15.61,15.62,15.61,15.62,27467.0,13.1433,13.1517,13.1433,13.1517,27467.0
2016-10-17 15:45:00,15.62,15.64,15.61,15.61,51706.0,13.1517,13.1685,13.1433,13.1433,51706.0
2016-10-17 15:50:00,15.61,15.62,15.61,15.62,33972.0,13.1433,13.1517,13.1433,13.1517,33972.0
2016-10-17 15:55:00,15.62,15.62,15.6,15.6,107211.0,13.1517,13.1517,13.1348,13.1348,107211.0
2016-10-18 09:30:00,15.7,15.72,15.44,15.56,109737.0,13.219,13.2359,13.0001,13.1012,109737.0
2016-10-18 09:35:00,15.54,15.54,15.4,15.49,58201.0,13.0843,13.0843,12.9664,13.0422,58201.0
2016-10-18 09:40:00,15.48,15.48,15.35,15.36,119825.0,13.0338,13.0338,12.9243,12.9328,119825.0
2016-10-18 09:45:00,15.36,15.38,15.24,15.26,86219.0,12.9328,12.9496,12.8317,12.8486,86219.0
2016-10-18 09:50:00,15.26,15.31,15.22,15.28,59308.0,12.8486,12.8907,12.8149,12.8654,59308.0
2016-10-18 09:55:00,15.27,15.31,15.27,15.3,44780.0,12.857,12.8907,12.857,12.8822,44780.0
2016-10-18 10:00:00,15.3,15.3,15.26,15.26,26566.0,12.8822,12.8822,12.8486,12.8486,26566.0
2016-10-18 10:05:00,15.26,15.28,15.23,15.24,90334.0,12.8486,12.8654,12.8233,12.8317,90334.0
2016-10-18 10:10:00,15.24,15.24,15.19,15.21,48665.0,12.8317,12.8317,12.7896,12.8065,48665.0
2016-10-18 10:15:00,15.22,15.23,15.2,15.21,28965.0,12.8149,12.8233,12.798,12.8065,28965.0
2016-10-18 10:20:00,15.21,15.22,15.14,15.16,84719.0,12.8065,12.8149,12.7475,12.7644,84719.0
2016-10-18 10:25:00,15.16,15.21,15.15,15.2,51987.0,12.7644,12.8065,12.7559,12.798,51987.0
2016-10-18 10:30:00,15.21,15.3,15.2,15.3,51388.0,12.8065,12.8822,12.798,12.8822,51388.0
2016-10-18 10:35:00,15.3,15.33,15.25,15.28,23723.0,12.8822,12.9075,12.8401,12.8654,23723.0
2016-10-18 10:40:00,15.28,15.31,15.26,15.31,25937.0,12.8654,12.8907,12.8486,12.8907,25937.0
2016-10-18 10:45:00,15.31,15.33,15.3,15.33,19248.0,12.8907,12.9075,12.8822,12.9075,19248.0
2016-10-18 10:50:00,15.33,15.34,15.25,15.26,26046.0,12.9075,12.9159,12.8401,12.8486,26046.0
2016-10-18 10:55:00,15.27,15.31,15.26,15.3,12288.0,12.857,12.8907,12.8486,12.8822,12288.0
2016-10-18 11:00:00,15.31,15.33,15.3,15.31,22435.0,12.8907,12.9075,12.8822,12.8907,22435.0
2016-10-18 11:05:00,15.31,15.34,15.3,15.34,18116.0,12.8907,12.9159,12.8822,12.9159,18116.0
2016-10-18 11:10:00,15.34,15.34,15.31,15.32,14420.0,12.9159,12.9159,12.8907,12.8991,14420.0
2016-10-18 11:15:00,15.31,15.34,15.31,15.34,17458.0,12.8907,12.9159,12.8907,12.9159,17458.0
2016-10-18 11:20:00,15.34,15.35,15.34,15.35,7200.0,12.9159,12.9243,12.9159,12.9243,7200.0
2016-10-18 11:25:00,15.35,15.37,15.34,15.37,11870.0,12.9243,12.9412,12.9159,12.9412,11870.0
2016-10-18 11:30:00,15.37,15.4,15.34,15.34,38451.0,12.9412,12.9664,12.9159,12.9159,38451.0
2016-10-18 11:35:00,15.34,15.41,15.34,15.41,45774.0,12.9159,12.9749,12.9159,12.9749,45774.0
2016-10-18 11:40:00,15.4,15.41,15.38,15.4,27138.0,12.9664,12.9749,12.9496,12.9664,27138.0
2016-10-18 11:45:00,15.4,15.42,15.4,15.41,10931.0,12.9664,12.9833,12.9664,12.9749,10931.0
2016-10-18 11:50:00,15.4,15.45,15.4,15.44,15689.0,12.9664,13.0085,12.9664,13.0001,15689.0
2016-10-18 11:55:00,15.45,15.48,15.45,15.47,34466.0,13.0085,13.0338,13.0085,13.0254,34466.0
2016-10-18 12:00:00,15.48,15.49,15.46,15.46,18109.0,13.0338,13.0422,13.017,13.017,18109.0
2016-10-18 12:05:00,15.47,15.48,15.46,15.47,9777.0,13.0254,13.0338,13.017,13.0254,9777.0
2016-10-18 12:10:00,15.46,15.47,15.46,15.47,3535.0,13.017,13.0254,13.017,13.0254,3535.0
2016-10-18 12:15:00,15.46,15.47,15.39,15.45,70847.0,13.017,13.0254,12.958,13.0085,70847.0
2016-10-18 12:20:00,15.45,15.45,15.43,15.44,3436.0,13.0085,13.0085,12.9917,13.0001,3436.0
2016-10-18 12:25:00,15.43,15.46,15.43,15.46,6363.0,12.9917,13.017,12.9917,13.017,6363.0
2016-10-18 12:30:00,15.46,15.46,15.45,15.46,11100.0,13.017,13.017,13.0085,13.017,11100.0
2016-10-18 12:35:00,15.46,15.46,15.45,15.45,4800.0,13.017,13.017,13.0085,13.0085,4800.0
2016-10-18 12:40:00,15.46,15.46,15.45,15.46,4650.0,13.017,13.017,13.0085,13.017,4650.0
2016-10-18 12:45:00,15.45,15.46,15.44,15.45,13100.0,13.0085,13.017,13.0001,13.0085,13100.0
2016-10-18 12:50:00,15.45,15.47,15.41,15.42,26951.0,13.0085,13.0254,12.9749,12.9833,26951.0
2016-10-18 12:55:00,15.42,15.44,15.41,15.44,13732.0,12.9833,13.0001,12.9749,13.0001,13732.0
2016-10-18 13:00:00,15.44,15.45,15.42,15.43,7368.0,13.0001,13.0085,12.9833,12.9917,7368.0
2016-10-18 13:05:00,15.43,15.44,15.42,15.44,4437.0,12.9917,13.0001,12.9833,13.0001,4437.0
2016-10-18 13:10:00,15.44,15.45,15.43,15.44,5165.0,13.0001,13.0085,12.9917,13.0001,5165.0
2016-10-18 13:15:00,15.45,15.47,15.44,15.47,13633.0,13.0085,13.0254,13.0001,13.0254,13633.0
2016-10-18 13:20:00,15.48,15.5,15.47,15.5,13000.0,13.0338,13.0506,13.0254,13.0506,13000.0
2016-10-18 13:25:00,15.5,15.51,15.48,15.48,23748.0,13.0506,13.0591,13.0338,13.0338,23748.0
2016-10-18 13:30:00,15.48,15.48,15.45,15.46,22147.0,13.0338,13.0338,13.0085,13.017,22147.0
2016-10-18 13:35:00,15.46,15.46,15.4,15.41,31271.0,13.017,13.017,12.9664,12.9749,31271.0
2016-10-18 13:40:00,15.41,15.41,15.33,15.34,70705.0,12.9749,12.9749,12.9075,12.9159,70705.0
2016-10-18 13:45:00,15.36,15.36,15.34,15.34,13195.0,12.9328,12.9328,12.9159,12.9159,13195.0
2016-10-18 13:50:00,15.34,15.36,15.34,15.35,12658.0,12.9159,12.9328,12.9159,12.9243,12658.0
2016-10-18 13:55:00,15.36,15.37,15.35,15.36,18323.0,12.9328,12.9412,12.9243,12.9328,18323.0
2016-10-18 14:00:00,15.35,15.39,15.35,15.39,11736.0,12.9243,12.958,12.9243,12.958,11736.0
2016-10-18 14:05:00,15.38,15.39,15.38,15.39,3050.0,12.9496,12.958,12.9496,12.958,3050.0
2016-10-18 14:10:00,15.39,15.39,15.36,15.36,5640.0,12.958,12.958,12.9328,12.9328,5640.0
2016-10-18 14:15:00,15.37,15.39,15.36,15.39,13020.0,12.9412,12.958,12.9328,12.958,13020.0
2016-10-18 14:20:00,15.39,15.39,15.38,15.38,8200.0,12.958,12.958,12.9496,12.9496,8200.0
2016-10-18 14:25:00,15.38,15.38,15.37,15.38,4756.0,12.9496,12.9496,12.9412,12.9496,4756.0
2016-10-18 14:30:00,15.39,15.39,15.38,15.39,10423.0,12.958,12.958,12.9496,12.958,10423.0
2016-10-18 14:35:00,15.39,15.39,15.38,15.38,1710.0,12.958,12.958,12.9496,12.9496,1710.0
2016-10-18 14:40:00,15.39,15.39,15.38,15.38,3520.0,12.958,12.958,12.9496,12.9496,3520.0
2016-10-18 14:45:00,15.39,15.39,15.36,15.37,23634.0,12.958,12.958,12.9328,12.9412,23634.0
2016-10-18 14:50:00,15.37,15.38,15.36,15.37,10094.0,12.9412,12.9496,12.9328,12.9412,10094.0
2016-10-18 14:55:00,15.37,15.37,15.33,15.35,35700.0,12.9412,12.9412,12.9075,12.9243,35700.0
2016-10-18 15:00:00,15.36,15.38,15.35,15.37,21098.0,12.9328,12.9496,12.9243,12.9412,21098.0
2016-10-18 15:05:00,15.37,15.38,15.36,15.36,8953.0,12.9412,12.9496,12.9328,12.9328,8953.0
2016-10-18 15:10:00,15.37,15.38,15.36,15.36,11319.0,12.9412,12.9496,12.9328,12.9328,11319.0
2016-10-18 15:15:00,15.36,15.37,15.34,15.34,13729.0,12.9328,12.9412,12.9159,12.9159,13729.0
2016-10-18 15:20:00,15.34,15.37,15.34,15.35,21035.0,12.9159,12.9412,12.9159,12.9243,21035.0
2016-10-18 15:25:00,15.35,15.36,15.35,15.35,16578.0,12.9243,12.9328,12.9243,12.9243,16578.0
2016-10-18 15:30:00,15.36,15.36,15.33,15.34,46879.0,12.9328,12.9328,12.9075,12.9159,46879.0
2016-10-18 15:35:00,15.35,15.35,15.33,15.34,30101.0,12.9243,12.9243,12.9075,12.9159,30101.0
2016-10-18 15:40:00,15.35,15.36,15.31,15.32,62450.0,12.9243,12.9328,12.8907,12.8991,62450.0
2016-10-18 15:45:00,15.33,15.37,15.32,15.35,54813.0,12.9075,12.9412,12.8991,12.9243,54813.0
2016-10-18 15:50:00,15.36,15.38,15.34,15.37,94962.0,12.9328,12.9496,12.9159,12.9412,94962.0
2016-10-18 15:55:00,15.37,15.39,15.36,15.38,160077.0,12.9412,12.958,12.9328,12.9496,160077.0
2016-10-19 09:30:00,15.47,15.48,15.35,15.35,14190.0,13.0254,13.0338,12.9243,12.9243,14190.0
2016-10-19 09:35:00,15.35,15.42,15.32,15.39,47675.0,12.9243,12.9833,12.8991,12.958,47675.0
2016-10-19 09:40:00,15.4,15.4,15.27,15.27,25324.0,12.9664,12.9664,12.857,12.857,25324.0
2016-10-19 09:45:00,15.27,15.33,15.24,15.26,132572.0,12.857,12.9075,12.8317,12.8486,132572.0
2016-10-19 09:50:00,15.26,15.3,15.25,15.27,28436.0,12.8486,12.8822,12.8401,12.857,28436.0
2016-10-19 09:55:00,15.26,15.34,15.26,15.27,29202.0,12.8486,12.9159,12.8486,12.857,29202.0
2016-10-19 10:00:00,15.26,15.29,15.26,15.27,17559.0,12.8486,12.8738,12.8486,12.857,17559.0
2016-10-19 10:05:00,15.27,15.28,15.22,15.28,28276.0,12.857,12.8654,12.8149,12.8654,28276.0
2016-10-19 10:10:00,15.29,15.31,15.23,15.28,46908.0,12.8738,12.8907,12.8233,12.8654,46908.0
2016-10-19 10:15:00,15.28,15.28,15.25,15.27,10662.0,12.8654,12.8654,12.8401,12.857,10662.0
2016-10-19 10:20:00,15.27,15.29,15.26,15.27,14100.0,12.857,12.8738,12.8486,12.857,14100.0
2016-10-19 10:25:00,15.28,15.33,15.28,15.32,42647.0,12.8654,12.9075,12.8654,12.8991,42647.0
2016-10-19 10:30:00,15.32,15.38,15.3,15.3,10372.0,12.8991,12.9496,12.8822,12.8822,10372.0
2016-10-19 10:35:00,15.3,15.33,15.29,15.33,9701.0,12.8822,12.9075,12.8738,12.9075,9701.0
2016-10-19 10:40:00,15.33,15.36,15.32,15.35,10546.0,12.9075,12.9328,12.8991,12.9243,10546.0
2016-10-19 10:45:00,15.35,15.37,15.35,15.37,6854.0,12.9243,12.9412,12.9243,12.9412,6854.0
2016-10-19 10:50:00,15.37,15.37,15.33,15.33,14803.0,12.9412,12.9412,12.9075,12.9075,14803.0
2016-10-19 10:55:00,15.33,15.35,15.33,15.35,5295.0,12.9075,12.9243,12.9075,12.9243,5295.0
2016-10-19 11:00:00,15.35,15.36,15.34,15.34,7026.0,12.9243,12.9328,12.9159,12.9159,7026.0
2016-10-19 11:05:00,15.34,15.36,15.33,15.35,11040.0,12.9159,12.9328,12.9075,12.9243,11040.0
2016-10-19 11:10:00,15.35,15.36,15.22,15.22,75951.0,12.9243,12.9328,12.8149,12.8149,75951.0
2016-10-19 11:15:00,15.21,15.24,15.21,15.23,20341.0,12.8065,12.8317,12.8065,12.8233,20341.0
2016-10-19 11:20:00,15.23,15.24,15.22,15.24,13844.0,12.8233,12.8317,12.8149,12.8317,13844.0
2016-10-19 11:25:00,15.24,15.28,15.23,15.28,38587.0,12.8317,12.8654,12.8233,12.8654,38587.0
2016-10-19 11:30:00,15.28,15.3,15.27,15.3,20919.0,12.8654,12.8822,12.857,12.8822,20919.0
2016-10-19 11:35:00,15.29,15.3,15.27,15.29,15475.0,12.8738,12.8822,12.857,12.8738,15475.0
2016-10-19 11:40:00,15.29,15.31,15.28,15.3,20816.0,12.8738,12.8907,12.8654,12.8822,20816.0
2016-10-19 11:45:00,15.3,15.35,15.3,15.32,14357.0,12.8822,12.9243,12.8822,12.8991,14357.0
2016-10-19 11:50:00,15.32,15.35,15.31,15.33,25479.0,12.8991,12.9243,12.8907,12.9075,25479.0
2016-10-19 11:55:00,15.32,15.35,15.32,15.33,7392.0,12.8991,12.9243,12.8991,12.9075,7392.0
2016-10-19 12:00:00,15.33,15.33,15.29,15.29,9190.0,12.9075,12.9075,12.8738,12.8738,9190.0
2016-10-19 12:05:00,15.3,15.34,15.28,15.34,20345.0,12.8822,12.9159,12.8654,12.9159,20345.0
2016-10-19 12:10:00,15.34,15.36,15.33,15.36,4164.0,12.9159,12.9328,12.9075,12.9328,4164.0
2016-10-19 12:15:00,15.35,15.36,15.35,15.36,2275.0,12.9243,12.9328,12.9243,12.9328,2275.0
2016-10-19 12:20:00,15.36,15.37,15.33,15.37,33869.0,12.9328,12.9412,12.9075,12.9412,33869.0
2016-10-19 12:25:00,15.38,15.39,15.36,15.37,20539.0,12.9496,12.958,12.9328,12.9412,20539.0
2016-10-19 12:30:00,15.37,15.37,15.35,15.36,7645.0,12.9412,12.9412,12.9243,12.9328,7645.0
2016-10-19 12:35:00,15.36,15.37,15.35,15.37,4400.0,12.9328,12.9412,12.9243,12.9412,4400.0
2016-10-19 12:40:00,15.37,15.39,15.35,15.39,21624.0,12.9412,12.958,12.9243,12.958,21624.0
2016-10-19 12:45:00,15.38,15.38,15.34,15.36,18309.0,12.9496,12.9496,12.9159,12.9328,18309.0
2016-10-19 12:50:00,15.36,15.38,15.35,15.38,18373.0,12.9328,12.9496,12.9243,12.9496,18373.0
2016-10-19 12:55:00,15.37,15.37,15.34,15.36,19914.0,12.9412,12.9412,12.9159,12.9328,19914.0
2016-10-19 13:00:00,15.36,15.41,15.35,15.41,10557.0,12.9328,12.9749,12.9243,12.9749,10557.0
2016-10-19 13:05:00,15.4,15.41,15.38,15.39,7557.0,12.9664,12.9749,12.9496,12.958,7557.0
2016-10-19 13:10:00,15.38,15.4,15.36,15.37,10210.0,12.9496,12.9664,12.9328,12.9412,10210.0
2016-10-19 13:15:00,15.36,15.41,15.36,15.4,11990.0,12.9328,12.9749,12.9328,12.9664,11990.0
2016-10-19 13:20:00,15.4,15.43,15.39,15.43,6796.0,12.9664,12.9917,12.958,12.9917,6796.0
2016-10-19 13:25:00,15.42,15.42,15.4,15.4,10161.0,12.9833,12.9833,12.9664,12.9664,10161.0
2016-10-19 13:30:00,15.4,15.42,15.39,15.42,13400.0,12.9664,12.9833,12.958,12.9833,13400.0
2016-10-19 13:35:00,15.42,15.42,15.38,15.38,20529.0,12.9833,12.9833,12.9496,12.9496,20529.0
2016-10-19 13:40:00,15.39,15.41,15.39,15.4,10866.0,12.958,12.9749,12.958,12.9664,10866.0
2016-10-19 13:45:00,15.41,15.42,15.4,15.41,7729.0,12.9749,12.9833,12.9664,12.9749,7729.0
2016-10-19 13:50:00,15.4,15.4,15.37,15.38,14512.0,12.9664,12.9664,12.9412,12.9496,14512.0
2016-10-19 13:55:00,15.38,15.38,15.37,15.38,2900.0,12.9496,12.9496,12.9412,12.9496,2900.0
2016-10-19 14:00:00,15.38,15.42,15.38,15.41,5460.0,12.9496,12.9833,12.9496,12.9749,5460.0
2016-10-19 14:05:00,15.41,15.44,15.41,15.44,4969.0,12.9749,13.0001,12.9749,13.0001,4969.0
2016-10-19 14:10:00,15.44,15.46,15.4,15.41,60725.0,13.0001,13.017,12.9664,12.9749,60725.0
2016-10-19 14:15:00,15.42,15.42,15.4,15.41,6700.0,12.9833,12.9833,12.9664,12.9749,6700.0
2016-10-19 14:20:00,15.4,15.42,15.4,15.4,6810.0,12.9664,12.9833,12.9664,12.9664,6810.0
2016-10-19 14:25:00,15.4,15.4,15.38,15.39,3400.0,12.9664,12.9664,12.9496,12.958,3400.0
2016-10-19 14:30:00,15.39,15.4,15.38,15.39,11140.0,12.958,12.9664,12.9496,12.958,11140.0
2016-10-19 14:35:00,15.38,15.39,15.38,15.38,1200.0,12.9496,12.958,12.9496,12.9496,1200.0
2016-10-19 14:40:00,15.38,15.39,15.37,15.37,9502.0,12.9496,12.958,12.9412,12.9412,9502.0
2016-10-19 14:45:00,15.38,15.39,15.36,15.39,21377.0,12.9496,12.958,12.9328,12.958,21377.0
2016-10-19 14:50:00,15.38,15.38,15.37,15.37,2007.0,12.9496,12.9496,12.9412,12.9412,2007.0
2016-10-19 14:55:00,15.38,15.4,15.37,15.39,41161.0,12.9496,12.9664,12.9412,12.958,41161.0
2016-10-19 15:00:00,15.4,15.41,15.39,15.41,14338.0,12.9664,12.9749,12.958,12.9749,14338.0
2016-10-19 15:05:00,15.41,15.44,15.41,15.44,10742.0,12.9749,13.0001,12.9749,13.0001,10742.0
2016-10-19 15:10:00,15.44,15.44,15.43,15.44,3000.0,13.0001,13.0001,12.9917,13.0001,3000.0
2016-10-19 15:15:00,15.44,15.45,15.43,15.45,7982.0,13.0001,13.0085,12.9917,13.0085,7982.0
2016-10-19 15:20:00,15.45,15.47,15.44,15.46,20269.0,13.0085,13.0254,13.0001,13.017,20269.0
2016-10-19 15:25:00,15.46,15.46,15.44,15.45,7287.0,13.017,13.017,13.0001,13.0085,7287.0
2016-10-19 15:30:00,15.44,15.46,15.43,15.45,26408.0,13.0001,13.017,12.9917,13.0085,26408.0
2016-10-19 15:35:00,15.45,15.45,15.44,15.45,5130.0,13.0085,13.0085,13.0001,13.0085,5130.0
2016-10-19 15:40:00,15.45,15.47,15.44,15.47,34246.0,13.0085,13.0254,13.0001,13.0254,34246.0
2016-10-19 15:45:00,15.47,15.47,15.46,15.46,25238.0,13.0254,13.0254,13.017,13.017,25238.0
2016-10-19 15:50:00,15.46,15.47,15.44,15.44,42095.0,13.017,13.0254,13.0001,13.0001,42095.0
2016-10-19 15:55:00,15.44,15.45,15.43,15.45,123142.0,13.0001,13.0085,12.9917,13.0085,123142.0
2016-10-20 09:30:00,15.59,15.62,15.46,15.55,49118.0,13.1264,13.1517,13.017,13.0927,49118.0
2016-10-20 09:35:00,15.54,15.65,15.52,15.52,39406.0,13.0843,13.1769,13.0675,13.0675,39406.0
2016-10-20 09:40:00,15.55,15.61,15.53,15.6,18451.0,13.0927,13.1433,13.0759,13.1348,18451.0
2016-10-20 09:45:00,15.59,15.64,15.58,15.63,15547.0,13.1264,13.1685,13.118,13.1601,15547.0
2016-10-20 09:50:00,15.64,15.65,15.61,15.64,36198.0,13.1685,13.1769,13.1433,13.1685,36198.0
2016-10-20 09:55:00,15.64,15.69,15.63,15.67,17758.0,13.1685,13.2106,13.1601,13.1938,17758.0
2016-10-20 10:00:00,15.67,15.7,15.66,15.7,20800.0,13.1938,13.219,13.1854,13.219,20800.0
2016-10-20 10:05:00,15.71,15.72,15.68,15.7,29417.0,13.2275,13.2359,13.2022,13.219,29417.0
2016-10-20 10:10:00,15.7,15.72,15.69,15.7,29200.0,13.219,13.2359,13.2106,13.219,29200.0
2016-10-20 10:15:00,15.7,15.72,15.69,15.69,9741.0,13.219,13.2359,13.2106,13.2106,9741.0
2016-10-20 10:20:00,15.69,15.7,15.68,15.68,10308.0,13.2106,13.219,13.2022,13.2022,10308.0
2016-10-20 10:25:00,15.68,15.68,15.61,15.64,40312.0,13.2022,13.2022,13.1433,13.1685,40312.0
2016-10-20 10:30:00,15.64,15.65,15.61,15.61,14968.0,13.1685,13.1769,13.1433,13.1433,14968.0
2016-10-20 10:35:00,15.61,15.61,15.57,15.58,17852.0,13.1433,13.1433,13.1096,13.118,17852.0
2016-10-20 10:40:00,15.58,15.64,15.58,15.64,12301.0,13.118,13.1685,13.118,13.1685,12301.0
2016-10-20 10:45:00,15.63,15.65,15.61,15.65,11321.0,13.1601,13.1769,13.1433,13.1769,11321.0
2016-10-20 10:50:00,15.65,15.66,15.6,15.6,8100.0,13.1769,13.1854,13.1348,13.1348,8100.0
2016-10-20 10:55:00,15.61,15.61,15.57,15.61,10153.0,13.1433,13.1433,13.1096,13.1433,10153.0
2016-10-20 11:00:00,15.61,15.62,15.6,15.6,5607.0,13.1433,13.1517,13.1348,13.1348,5607.0
2016-10-20 11:05:00,15.61,15.61,15.59,15.6,9138.0,13.1433,13.1433,13.1264,13.1348,9138.0
2016-10-20 11:10:00,15.6,15.62,15.6,15.62,7275.0,13.1348,13.1517,13.1348,13.1517,7275.0
2016-10-20 11:15:00,15.62,15.67,15.61,15.66,8759.0,13.1517,13.1938,13.1433,13.1854,8759.0
2016-10-20 11:20:00,15.67,15.67,15.65,15.67,16349.0,13.1938,13.1938,13.1769,13.1938,16349.0
2016-10-20 11:25:00,15.67,15.69,15.65,15.65,11441.0,13.1938,13.2106,13.1769,13.1769,11441.0
2016-10-20 11:30:00,15.65,15.65,15.63,15.63,7060.0,13.1769,13.1769,13.1601,13.1601,7060.0
2016-10-20 11:35:00,15.64,15.64,15.6,15.61,9018.0,13.1685,13.1685,13.1348,13.1433,9018.0
2016-10-20 11:40:00,15.61,15.63,15.61,15.63,8035.0,13.1433,13.1601,13.1433,13.1601,8035.0
2016-10-20 11:45:00,15.62,15.62,15.6,15.62,6260.0,13.1517,13.1517,13.1348,13.1517,6260.0
2016-10-20 11:50:00,15.62,15.63,15.58,15.59,10500.0,13.1517,13.1601,13.118,13.1264,10500.0
2016-10-20 11:55:00,15.59,15.62,15.58,15.62,11979.0,13.1264,13.1517,13.118,13.1517,11979.0
2016-10-20 12:00:00,15.63,15.68,15.63,15.68,64673.0,13.1601,13.2022,13.1601,13.2022,64673.0
2016-10-20 12:05:00,15.69,15.72,15.68,15.71,18426.0,13.2106,13.2359,13.2022,13.2275,18426.0
2016-10-20 12:10:00,15.7,15.7,15.68,15.69,23130.0,13.219,13.219,13.2022,13.2106,23130.0
2016-10-20 12:15:00,15.69,15.72,15.69,15.71,10800.0,13.2106,13.2359,13.2106,13.2275,10800.0
2016-10-20 12:20:00,15.72,15.72,15.7,15.71,11787.0,13.2359,13.2359,13.219,13.2275,11787.0
2016-10-20 12:25:00,15.71,15.71,15.68,15.68,10565.0,13.2275,13.2275,13.2022,13.2022,10565.0
2016-10-20 12:30:00,15.69,15.69,15.67,15.69,6918.0,13.2106,13.2106,13.1938,13.2106,6918.0
2016-10-20 12:35:00,15.69,15.74,15.69,15.74,9678.0,13.2106,13.2527,13.2106,13.2527,9678.0
2016-10-20 12:40:00,15.74,15.77,15.72,15.75,23523.0,13.2527,13.278,13.2359,13.2611,23523.0
2016-10-20 12:45:00,15.77,15.77,15.74,15.74,11168.0,13.278,13.278,13.2527,13.2527,11168.0
2016-10-20 12:50:00,15.74,15.75,15.73,15.73,22350.0,13.2527,13.2611,13.2443,13.2443,22350.0
2016-10-20 12:55:00,15.73,15.74,15.71,15.71,13650.0,13.2443,13.2527,13.2275,13.2275,13650.0
2016-10-20 13:00:00,15.71,15.72,15.69,15.71,16993.0,13.2275,13.2359,13.2106,13.2275,16993.0
2016-10-20 13:05:00,15.72,15.73,15.7,15.73,16636.0,13.2359,13.2443,13.219,13.2443,16636.0
2016-10-20 13:10:00,15.74,15.74,15.72,15.72,7254.0,13.2527,13.2527,13.2359,13.2359,7254.0
2016-10-20 13:15:00,15.72,15.73,15.7,15.7,10620.0,13.2359,13.2443,13.219,13.219,10620.0
2016-10-20 13:20:00,15.69,15.7,15.69,15.69,7336.0,13.2106,13.219,13.2106,13.2106,7336.0
2016-10-20 13:25:00,15.7,15.7,15.69,15.69,3239.0,13.219,13.219,13.2106,13.2106,3239.0
2016-10-20 13:30:00,15.69,15.72,15.69,15.71,9487.0,13.2106,13.2359,13.2106,13.2275,9487.0
2016-10-20 13:35:00,15.71,15.74,15.71,15.73,4827.0,13.2275,13.2527,13.2275,13.2443,4827.0
2016-10-20 13:40:00,15.74,15.74,15.72,15.73,30505.0,13.2527,13.2527,13.2359,13.2443,30505.0
2016-10-20 13:45:00,15.73,15.75,15.72,15.72,33072.0,13.2443,13.2611,13.2359,13.2359,33072.0
2016-10-20 13:50:00,15.71,15.72,15.68,15.7,9928.0,13.2275,13.2359,13.2022,13.219,9928.0
2016-10-20 13:55:00,15.7,15.7,15.69,15.7,4721.0,13.219,13.219,13.2106,13.219,4721.0
2016-10-20 14:00:00,15.7,15.71,15.69,15.69,7750.0,13.219,13.2275,13.2106,13.2106,7750.0
2016-10-20 14:05:00,15.69,15.7,15.68,15.69,9103.0,13.2106,13.219,13.2022,13.2106,9103.0
2016-10-20 14:10:00,15.69,15.69,15.68,15.68,6100.0,13.2106,13.2106,13.2022,13.2022,6100.0
2016-10-20 14:15:00,15.68,15.69,15.66,15.66,9381.0,13.2022,13.2106,13.1854,13.1854,9381.0
2016-10-20 14:20:00,15.67,15.68,15.66,15.68,5685.0,13.1938,13.2022,13.1854,13.2022,5685.0
2016-10-20 14:25:00,15.67,15.69,15.66,15.68,9424.0,13.1938,13.2106,13.1854,13.2022,9424.0
2016-10-20 14:30:00,15.68,15.69,15.65,15.65,7860.0,13.2022,13.2106,13.1769,13.1769,7860.0
2016-10-20 14:35:00,15.65,15.67,15.65,15.65,6805.0,13.1769,13.1938,13.1769,13.1769,6805.0
2016-10-20 14:40:00,15.65,15.66,15.63,15.66,10902.0,13.1769,13.1854,13.1601,13.1854,10902.0
2016-10-20 14:45:00,15.65,15.7,15.65,15.7,8758.0,13.1769,13.219,13.1769,13.219,8758.0
2016-10-20 14:50:00,15.69,15.7,15.68,15.69,7905.0,13.2106,13.219,13.2022,13.2106,7905.0
2016-10-20 14:55:00,15.69,15.69,15.66,15.69,14877.0,13.2106,13.2106,13.1854,13.2106,14877.0
2016-10-20 15:00:00,15.69,15.69,15.67,15.68,6756.0,13.2106,13.2106,13.1938,13.2022,6756.0
2016-10-20 15:05:00,15.67,15.69,15.66,15.68,10425.0,13.1938,13.2106,13.1854,13.2022,10425.0
2016-10-20 15:10:00,15.68,15.69,15.67,15.68,17044.0,13.2022,13.2106,13.1938,13.2022,17044.0
2016-10-20 15:15:00,15.68,15.69,15.67,15.67,9962.0,13.2022,13.2106,13.1938,13.1938,9962.0
2016-10-20 15:20:00,15.68,15.69,15.66,15.66,18161.0,13.2022,13.2106,13.1854,13.1854,18161.0
2016-10-20 15:25:00,15.65,15.66,15.64,15.64,12401.0,13.1769,13.1854,13.1685,13.1685,12401.0
2016-10-20 15:30:00,15.64,15.66,15.64,15.66,11875.0,13.1685,13.1854,13.1685,13.1854,11875.0
2016-10-20 15:35:00,15.66,15.67,15.65,15.67,19883.0,13.1854,13.1938,13.1769,13.1938,19883.0
2016-10-20 15:40:00,15.67,15.67,15.65,15.67,40933.0,13.1938,13.1938,13.1769,13.1938,40933.0
2016-10-20 15:45:00,15.67,15.7,15.66,15.7,67098.0,13.1938,13.219,13.1854,13.219,67098.0
2016-10-20 15:50:00,15.7,15.74,15.69,15.74,125993.0,13.219,13.2527,13.2106,13.2527,125993.0
2016-10-20 15:55:00,15.74,15.74,15.73,15.74,111839.0,13.2527,13.2527,13.2443,13.2527,111839.0
2016-10-21 09:30:00,15.53,15.53,15.53,15.53,31205.0,13.0759,13.0759,13.0759,13.0759,31205.0
2016-10-21 09:35:00,15.59,15.72,15.54,15.65,52106.0,13.1264,13.2359,13.0843,13.1769,52106.0
2016-10-21 09:40:00,15.65,15.67,15.6,15.67,60264.0,13.1769,13.1938,13.1348,13.1938,60264.0
2016-10-21 09:45:00,15.67,15.72,15.65,15.68,32875.0,13.1938,13.2359,13.1769,13.2022,32875.0
2016-10-21 09:50:00,15.68,15.73,15.68,15.73,15592.0,13.2022,13.2443,13.2022,13.2443,15592.0
2016-10-21 09:55:00,15.73,15.73,15.65,15.65,18680.0,13.2443,13.2443,13.1769,13.1769,18680.0
2016-10-21 10:00:00,15.64,15.68,15.62,15.64,25550.0,13.1685,13.2022,13.1517,13.1685,25550.0
2016-10-21 10:05:00,15.64,15.64,15.62,15.62,4917.0,13.1685,13.1685,13.1517,13.1517,4917.0
2016-10-21 10:10:00,15.62,15.62,15.57,15.57,9774.0,13.1517,13.1517,13.1096,13.1096,9774.0
2016-10-21 10:15:00,15.59,15.63,15.59,15.63,16042.0,13.1264,13.1601,13.1264,13.1601,16042.0
2016-10-21 10:20:00,15.62,15.63,15.59,15.59,10541.0,13.1517,13.1601,13.1264,13.1264,10541.0
2016-10-21 10:25:00,15.6,15.6,15.56,15.58,10693.0,13.1348,13.1348,13.1012,13.118,10693.0
2016-10-21 10:30:00,15.59,15.62,15.58,15.59,8972.0,13.1264,13.1517,13.118,13.1264,8972.0
2016-10-21 10:35:00,15.59,15.64,15.58,15.64,11980.0,13.1264,13.1685,13.118,13.1685,11980.0
2016-10-21 10:40:00,15.65,15.73,15.64,15.73,21850.0,13.1769,13.2443,13.1685,13.2443,21850.0
2016-10-21 10:45:00,15.74,15.75,15.74,15.74,9857.0,13.2527,13.2611,13.2527,13.2527,9857.0
2016-10-21 10:50:00,15.75,15.78,15.74,15.76,27612.0,13.2611,13.2864,13.2527,13.2696,27612.0
2016-10-21 10:55:00,15.76,15.77,15.74,15.75,22572.0,13.2696,13.278,13.2527,13.2611,22572.0
2016-10-21 11:00:00,15.75,15.77,15.73,15.74,15912.0,13.2611,13.278,13.2443,13.2527,15912.0
2016-10-21 11:05:00,15.74,15.84,15.74,15.8,41023.0,13.2527,13.3369,13.2527,13.3032,41023.0
2016-10-21 11:10:00,15.79,15.79,15.77,15.77,12262.0,13.2948,13.2948,13.278,13.278,12262.0
2016-10-21 11:15:00,15.76,15.83,15.75,15.81,35113.0,13.2696,13.3285,13.2611,13.3117,35113.0
2016-10-21 11:20:00,15.81,15.82,15.76,15.77,17015.0,13.3117,13.3201,13.2696,13.278,17015.0
2016-10-21 11:25:00,15.77,15.8,15.76,15.8,9566.0,13.278,13.3032,13.2696,13.3032,9566.0
2016-10-21 11:30:00,15.79,15.79,15.76,15.76,6118.0,13.2948,13.2948,13.2696,13.2696,6118.0
2016-10-21 11:35:00,15.76,15.77,15.74,15.76,6876.0,13.2696,13.278,13.2527,13.2696,6876.0
2016-10-21 11:40:00,15.75,15.78,15.75,15.76,12423.0,13.2611,13.2864,13.2611,13.2696,12423.0
2016-10-21 11:45:00,15.75,15.8,15.75,15.8,20216.0,13.2611,13.3032,13.2611,13.3032,20216.0
2016-10-21 11:50:00,15.8,15.8,15.77,15.79,38892.0,13.3032,13.3032,13.278,13.2948,38892.0
2016-10-21 11:55:00,15.8,15.83,15.78,15.79,29505.0,13.3032,13.3285,13.2864,13.2948,29505.0
2016-10-21 12:00:00,15.79,15.79,15.75,15.75,27794.0,13.2948,13.2948,13.2611,13.2611,27794.0
2016-10-21 12:05:00,15.75,15.77,15.75,15.75,6484.0,13.2611,13.278,13.2611,13.2611,6484.0
2016-10-21 12:10:00,15.75,15.75,15.72,15.72,12509.0,13.2611,13.2611,13.2359,13.2359,12509.0
2016-10-21 12:15:00,15.73,15.74,15.72,15.72,9326.0,13.2443,13.2527,13.2359,13.2359,9326.0
2016-10-21 12:20:00,15.72,15.72,15.68,15.68,10062.0,13.2359,13.2359,13.2022,13.2022,10062.0
2016-10-21 12:25:00,15.69,15.7,15.67,15.67,4696.0,13.2106,13.219,13.1938,13.1938,4696.0
2016-10-21 12:30:00,15.67,15.68,15.66,15.67,5393.0,13.1938,13.2022,13.1854,13.1938,5393.0
2016-10-21 12:35:00,15.68,15.69,15.67,15.68,18400.0,13.2022,13.2106,13.1938,13.2022,18400.0
2016-10-21 12:40:00,15.68,15.68,15.65,15.65,8000.0,13.2022,13.2022,13.1769,13.1769,8000.0
2016-10-21 12:45:00,15.65,15.65,15.62,15.63,10008.0,13.1769,13.1769,13.1517,13.1601,10008.0
2016-10-21 12:50:00,15.62,15.62,15.61,15.61,5395.0,13.1517,13.1517,13.1433,13.1433,5395.0
2016-10-21 12:55:00,15.62,15.63,15.61,15.63,4908.0,13.1517,13.1601,13.1433,13.1601,4908.0
2016-10-21 13:00:00,15.64,15.65,15.62,15.65,13967.0,13.1685,13.1769,13.1517,13.1769,13967.0
2016-10-21 13:05:00,15.65,15.65,15.63,15.64,3991.0,13.1769,13.1769,13.1601,13.1685,3991.0
2016-10-21 13:10:00,15.64,15.64,15.61,15.62,4900.0,13.1685,13.1685,13.1433,13.1517,4900.0
2016-10-21 13:15:00,15.63,15.64,15.62,15.63,2498.0,13.1601,13.1685,13.1517,13.1601,2498.0
2016-10-21 13:20:00,15.63,15.64,15.62,15.62,5490.0,13.1601,13.1685,13.1517,13.1517,5490.0
2016-10-21 13:25:00,15.62,15.63,15.61,15.62,9720.0,13.1517,13.1601,13.1433,13.1517,9720.0
2016-10-21 13:30:00,15.62,15.62,15.58,15.62,13402.0,13.1517,13.1517,13.118,13.1517,13402.0
2016-10-21 13:35:00,15.63,15.65,15.63,15.65,3603.0,13.1601,13.1769,13.1601,13.1769,3603.0
2016-10-21 13:40:00,15.64,15.65,15.63,15.63,7555.0,13.1685,13.1769,13.1601,13.1601,7555.0
2016-10-21 13:45:00,15.63,15.64,15.62,15.64,8726.0,13.1601,13.1685,13.1517,13.1685,8726.0
2016-10-21 13:50:00,15.64,15.68,15.64,15.66,12097.0,13.1685,13.2022,13.1685,13.1854,12097.0
2016-10-21 13:55:00,15.66,15.68,15.65,15.66,15172.0,13.1854,13.2022,13.1769,13.1854,15172.0
2016-10-21 14:00:00,15.67,15.67,15.64,15.67,19922.0,13.1938,13.1938,13.1685,13.1938,19922.0
2016-10-21 14:05:00,15.68,15.69,15.68,15.69,10438.0,13.2022,13.2106,13.2022,13.2106,10438.0
2016-10-21 14:10:00,15.69,15.7,15.68,15.7,5871.0,13.2106,13.219,13.2022,13.219,5871.0
2016-10-21 14:15:00,15.7,15.73,15.69,15.73,10120.0,13.219,13.2443,13.2106,13.2443,10120.0
2016-10-21 14:20:00,15.73,15.73,15.71,15.72,18450.0,13.2443,13.2443,13.2275,13.2359,18450.0
2016-10-21 14:25:00,15.71,15.72,15.71,15.72,12331.0,13.2275,13.2359,13.2275,13.2359,12331.0
2016-10-21 14:30:00,15.71,15.71,15.69,15.71,11613.0,13.2275,13.2275,13.2106,13.2275,11613.0
2016-10-21 14:35:00,15.7,15.71,15.69,15.71,19701.0,13.219,13.2275,13.2106,13.2275,19701.0
2016-10-21 14:40:00,15.71,15.71,15.7,15.7,3280.0,13.2275,13.2275,13.219,13.219,3280.0
2016-10-21 14:45:00,15.71,15.71,15.69,15.69,12484.0,13.2275,13.2275,13.2106,13.2106,12484.0
2016-10-21 14:50:00,15.69,15.71,15.68,15.7,13129.0,13.2106,13.2275,13.2022,13.219,13129.0
2016-10-21 14:55:00,15.71,15.71,15.7,15.71,7150.0,13.2275,13.2275,13.219,13.2275,7150.0
2016-10-21 15:00:00,15.71,15.71,15.7,15.7,15212.0,13.2275,13.2275,13.219,13.219,15212.0
2016-10-21 15:05:00,15.7,15.72,15.7,15.71,10751.0,13.219,13.2359,13.219,13.2275,10751.0
2016-10-21 15:10:00,15.71,15.72,15.7,15.71,15329.0,13.2275,13.2359,13.219,13.2275,15329.0
2016-10-21 15:15:00,15.71,15.75,15.71,15.74,21885.0,13.2275,13.2611,13.2275,13.2527,21885.0
2016-10-21 15:20:00,15.74,15.76,15.72,15.73,32366.0,13.2527,13.2696,13.2359,13.2443,32366.0
2016-10-21 15:25:00,15.74,15.74,15.72,15.73,15436.0,13.2527,13.2527,13.2359,13.2443,15436.0
2016-10-21 15:30:00,15.73,15.75,15.72,15.73,37029.0,13.2443,13.2611,13.2359,13.2443,37029.0
2016-10-21 15:35:00,15.73,15.74,15.73,15.73,25794.0,13.2443,13.2527,13.2443,13.2443,25794.0
2016-10-21 15:40:00,15.73,15.74,15.71,15.72,43156.0,13.2443,13.2527,13.2275,13.2359,43156.0
2016-10-21 15:45:00,15.72,15.75,15.71,15.74,101557.0,13.2359,13.2611,13.2275,13.2527,101557.0
2016-10-21 15:50:00,15.74,15.75,15.72,15.75,63071.0,13.2527,13.2611,13.2359,13.2611,63071.0
2016-10-21 15:55:00,15.75,15.75,15.73,15.74,69941.0,13.2611,13.2611,13.2443,13.2527,69941.0
2016-10-24 09:30:00,15.82,15.87,15.79,15.85,30865.0,13.3201,13.3622,13.2948,13.3453,30865.0
2016-10-24 09:35:00,15.84,15.91,15.83,15.85,33334.0,13.3369,13.3958,13.3285,13.3453,33334.0
2016-10-24 09:40:00,15.87,15.9,15.81,15.84,22294.0,13.3622,13.3874,13.3117,13.3369,22294.0
2016-10-24 09:45:00,15.84,15.85,15.76,15.81,23541.0,13.3369,13.3453,13.2696,13.3117,23541.0
2016-10-24 09:50:00,15.81,15.82,15.73,15.75,33193.0,13.3117,13.3201,13.2443,13.2611,33193.0
2016-10-24 09:55:00,15.75,15.76,15.71,15.71,19502.0,13.2611,13.2696,13.2275,13.2275,19502.0
2016-10-24 10:00:00,15.72,15.77,15.67,15.67,25074.0,13.2359,13.278,13.1938,13.1938,25074.0
2016-10-24 10:05:00,15.67,15.69,15.64,15.64,19388.0,13.1938,13.2106,13.1685,13.1685,19388.0
2016-10-24 10:10:00,15.64,15.66,15.6,15.61,21981.0,13.1685,13.1854,13.1348,13.1433,21981.0
2016-10-24 10:15:00,15.61,15.63,15.58,15.58,21045.0,13.1433,13.1601,13.118,13.118,21045.0
2016-10-24 10:20:00,15.59,15.59,15.57,15.58,17649.0,13.1264,13.1264,13.1096,13.118,17649.0
2016-10-24 10:25:00,15.58,15.59,15.54,15.54,38162.0,13.118,13.1264,13.0843,13.0843,38162.0
2016-10-24 10:30:00,15.56,15.57,15.55,15.56,6300.0,13.1012,13.1096,13.0927,13.1012,6300.0
2016-10-24 10:35:00,15.56,15.58,15.53,15.58,26505.0,13.1012,13.118,13.0759,13.118,26505.0
2016-10-24 10:40:00,15.58,15.58,15.51,15.53,45307.0,13.118,13.118,13.0591,13.0759,45307.0
2016-10-24 10:45:00,15.53,15.54,15.51,15.54,7149.0,13.0759,13.0843,13.0591,13.0843,7149.0
2016-10-24 10:50:00,15.53,15.55,15.53,15.55,16293.0,13.0759,13.0927,13.0759,13.0927,16293.0
2016-10-24 10:55:00,15.55,15.56,15.54,15.55,28746.0,13.0927,13.1012,13.0843,13.0927,28746.0
2016-10-24 11:00:00,15.55,15.57,15.54,15.56,13196.0,13.0927,13.1096,13.0843,13.1012,13196.0
2016-10-24 11:05:00,15.57,15.58,15.55,15.56,18679.0,13.1096,13.118,13.0927,13.1012,18679.0
2016-10-24 11:10:00,15.56,15.62,15.55,15.6,14127.0,13.1012,13.1517,13.0927,13.1348,14127.0
2016-10-24 11:15:00,15.6,15.62,15.6,15.62,11854.0,13.1348,13.1517,13.1348,13.1517,11854.0
2016-10-24 11:20:00,15.61,15.61,15.58,15.59,5419.0,13.1433,13.1433,13.118,13.1264,5419.0
2016-10-24 11:25:00,15.59,15.59,15.55,15.55,7457.0,13.1264,13.1264,13.0927,13.0927,7457.0
2016-10-24 11:30:00,15.55,15.58,15.54,15.57,8053.0,13.0927,13.118,13.0843,13.1096,8053.0
2016-10-24 11:35:00,15.57,15.58,15.55,15.57,8830.0,13.1096,13.118,13.0927,13.1096,8830.0
2016-10-24 11:40:00,15.56,15.57,15.46,15.47,32644.0,13.1012,13.1096,13.017,13.0254,32644.0
2016-10-24 11:45:00,15.47,15.49,15.44,15.46,41517.0,13.0254,13.0422,13.0001,13.017,41517.0
2016-10-24 11:50:00,15.46,15.46,15.41,15.42,26643.0,13.017,13.017,12.9749,12.9833,26643.0
2016-10-24 11:55:00,15.42,15.42,15.36,15.36,31164.0,12.9833,12.9833,12.9328,12.9328,31164.0
2016-10-24 12:00:00,15.37,15.42,15.36,15.41,28780.0,12.9412,12.9833,12.9328,12.9749,28780.0
2016-10-24 12:05:00,15.4,15.4,15.38,15.39,13758.0,12.9664,12.9664,12.9496,12.958,13758.0
2016-10-24 12:10:00,15.4,15.4,15.35,15.35,21508.0,12.9664,12.9664,12.9243,12.9243,21508.0
2016-10-24 12:15:00,15.36,15.39,15.35,15.39,9885.0,12.9328,12.958,12.9243,12.958,9885.0
2016-10-24 12:20:00,15.39,15.4,15.37,15.38,6998.0,12.958,12.9664,12.9412,12.9496,6998.0
2016-10-24 12:25:00,15.37,15.38,15.33,15.33,34263.0,12.9412,12.9496,12.9075,12.9075,34263.0
2016-10-24 12:30:00,15.33,15.34,15.3,15.32,25477.0,12.9075,12.9159,12.8822,12.8991,25477.0
2016-10-24 12:35:00,15.31,15.32,15.29,15.31,12551.0,12.8907,12.8991,12.8738,12.8907,12551.0
2016-10-24 12:40:00,15.3,15.3,15.28,15.3,21382.0,12.8822,12.8822,12.8654,12.8822,21382.0
2016-10-24 12:45:00,15.3,15.3,15.28,15.3,38651.0,12.8822,12.8822,12.8654,12.8822,38651.0
2016-10-24 12:50:00,15.3,15.3,15.29,15.3,5600.0,12.8822,12.8822,12.8738,12.8822,5600.0
2016-10-24 12:55:00,15.3,15.33,15.29,15.33,20644.0,12.8822,12.9075,12.8738,12.9075,20644.0
2016-10-24 13:00:00,15.33,15.34,15.32,15.32,22000.0,12.9075,12.9159,12.8991,12.8991,22000.0
2016-10-24 13:05:00,15.31,15.32,15.3,15.32,18922.0,12.8907,12.8991,12.8822,12.8991,18922.0
2016-10-24 13:10:00,15.32,15.34,15.3,15.34,18416.0,12.8991,12.9159,12.8822,12.9159,18416.0
2016-10-24 13:15:00,15.33,15.34,15.3,15.3,7500.0,12.9075,12.9159,12.8822,12.8822,7500.0
2016-10-24 13:20:00,15.3,15.31,15.26,15.27,41308.0,12.8822,12.8907,12.8486,12.857,41308.0
2016-10-24 13:25:00,15.28,15.3,15.27,15.3,16464.0,12.8654,12.8822,12.857,12.8822,16464.0
2016-10-24 13:30:00,15.31,15.34,15.3,15.34,10376.0,12.8907,12.9159,12.8822,12.9159,10376.0
2016-10-24 13:35:00,15.34,15.34,15.32,15.33,15828.0,12.9159,12.9159,12.8991,12.9075,15828.0
2016-10-24 13:40:00,15.33,15.34,15.31,15.31,13008.0,12.9075,12.9159,12.8907,12.8907,13008.0
2016-10-24 13:45:00,15.31,15.32,15.3,15.32,6925.0,12.8907,12.8991,12.8822,12.8991,6925.0
2016-10-24 13:50:00,15.31,15.34,15.31,15.31,7208.0,12.8907,12.9159,12.8907,12.8907,7208.0
2016-10-24 13:55:00,15.32,15.32,15.3,15.31,12811.0,12.8991,12.8991,12.8822,12.8907,12811.0
2016-10-24 14:00:00,15.32,15.32,15.31,15.32,7332.0,12.8991,12.8991,12.8907,12.8991,7332.0
2016-10-24 14:05:00,15.31,15.34,15.3,15.34,13738.0,12.8907,12.9159,12.8822,12.9159,13738.0
2016-10-24 14:10:00,15.33,15.34,15.32,15.33,2728.0,12.9075,12.9159,12.8991,12.9075,2728.0
2016-10-24 14:15:00,15.32,15.33,15.3,15.32,15921.0,12.8991,12.9075,12.8822,12.8991,15921.0
2016-10-24 14:20:00,15.33,15.39,15.33,15.38,24780.0,12.9075,12.958,12.9075,12.9496,24780.0
2016-10-24 14:25:00,15.38,15.41,15.38,15.41,34329.0,12.9496,12.9749,12.9496,12.9749,34329.0
2016-10-24 14:30:00,15.41,15.42,15.4,15.42,17144.0,12.9749,12.9833,12.9664,12.9833,17144.0
2016-10-24 14:35:00,15.42,15.43,15.42,15.43,7722.0,12.9833,12.9917,12.9833,12.9917,7722.0
2016-10-24 14:40:00,15.43,15.46,15.42,15.45,26118.0,12.9917,13.017,12.9833,13.0085,26118.0
2016-10-24 14:45:00,15.45,15.45,15.43,15.43,32113.0,13.0085,13.0085,12.9917,12.9917,32113.0
2016-10-24 14:50:00,15.43,15.44,15.43,15.44,15032.0,12.9917,13.0001,12.9917,13.0001,15032.0
2016-10-24 14:55:00,15.44,15.44,15.43,15.44,4000.0,13.0001,13.0001,12.9917,13.0001,4000.0
2016-10-24 15:00:00,15.44,15.45,15.44,15.45,8001.0,13.0001,13.0085,13.0001,13.0085,8001.0
2016-10-24 15:05:00,15.45,15.46,15.44,15.46,12610.0,13.0085,13.017,13.0001,13.017,12610.0
2016-10-24 15:10:00,15.46,15.49,15.46,15.49,35904.0,13.017,13.0422,13.017,13.0422,35904.0
2016-10-24 15:15:00,15.49,15.52,15.48,15.52,22997.0,13.0422,13.0675,13.0338,13.0675,22997.0
2016-10-24 15:20:00,15.51,15.53,15.46,15.5,88924.0,13.0591,13.0759,13.017,13.0506,88924.0
2016-10-24 15:25:00,15.5,15.5,15.49,15.5,15968.0,13.0506,13.0506,13.0422,13.0506,15968.0
2016-10-24 15:30:00,15.5,15.52,15.49,15.51,44448.0,13.0506,13.0675,13.0422,13.0591,44448.0
2016-10-24 15:35:00,15.51,15.53,15.5,15.52,28716.0,13.0591,13.0759,13.0506,13.0675,28716.0
2016-10-24 15:40:00,15.53,15.53,15.49,15.49,106633.0,13.0759,13.0759,13.0422,13.0422,106633.0
2016-10-24 15:45:00,15.49,15.55,15.48,15.53,58190.0,13.0422,13.0927,13.0338,13.0759,58190.0
2016-10-24 15:50:00,15.53,15.56,15.52,15.54,78165.0,13.0759,13.1012,13.0675,13.0843,78165.0
2016-10-24 15:55:00,15.54,15.54,15.51,15.54,114940.0,13.0843,13.0843,13.0591,13.0843,114940.0
2016-10-25 09:30:00,15.3,15.38,15.27,15.31,29840.0,12.8822,12.9496,12.857,12.8907,29840.0
2016-10-25 09:35:00,15.34,15.43,15.3,15.33,29900.0,12.9159,12.9917,12.8822,12.9075,29900.0
2016-10-25 09:40:00,15.33,15.44,15.33,15.35,18800.0,12.9075,13.0001,12.9075,12.9243,18800.0
2016-10-25 09:45:00,15.36,15.39,15.3,15.36,22199.0,12.9328,12.958,12.8822,12.9328,22199.0
2016-10-25 09:50:00,15.35,15.35,15.29,15.32,28237.0,12.9243,12.9243,12.8738,12.8991,28237.0
2016-10-25 09:55:00,15.31,15.33,15.26,15.3,31772.0,12.8907,12.9075,12.8486,12.8822,31772.0
2016-10-25 10:00:00,15.3,15.39,15.28,15.35,21232.0,12.8822,12.958,12.8654,12.9243,21232.0
2016-10-25 10:05:00,15.36,15.44,15.36,15.41,20847.0,12.9328,13.0001,12.9328,12.9749,20847.0
2016-10-25 10:10:00,15.4,15.41,15.36,15.36,10500.0,12.9664,12.9749,12.9328,12.9328,10500.0
2016-10-25 10:15:00,15.36,15.36,15.33,15.35,13956.0,12.9328,12.9328,12.9075,12.9243,13956.0
2016-10-25 10:20:00,15.35,15.35,15.27,15.29,29616.0,12.9243,12.9243,12.857,12.8738,29616.0
2016-10-25 10:25:00,15.28,15.32,15.27,15.29,10264.0,12.8654,12.8991,12.857,12.8738,10264.0
2016-10-25 10:30:00,15.28,15.34,15.28,15.32,13181.0,12.8654,12.9159,12.8654,12.8991,13181.0
2016-10-25 10:35:00,15.31,15.33,15.3,15.3,14200.0,12.8907,12.9075,12.8822,12.8822,14200.0
2016-10-25 10:40:00,15.29,15.29,15.2,15.21,51727.0,12.8738,12.8738,12.798,12.8065,51727.0
2016-10-25 10:45:00,15.2,15.21,15.17,15.21,33253.0,12.798,12.8065,12.7728,12.8065,33253.0
2016-10-25 10:50:00,15.22,15.23,15.19,15.23,16065.0,12.8149,12.8233,12.7896,12.8233,16065.0
2016-10-25 10:55:00,15.23,15.23,15.2,15.23,15283.0,12.8233,12.8233,12.798,12.8233,15283.0
2016-10-25 11:00:00,15.23,15.23,15.21,15.23,10772.0,12.8233,12.8233,12.8065,12.8233,10772.0
2016-10-25 11:05:00,15.22,15.27,15.22,15.25,25735.0,12.8149,12.857,12.8149,12.8401,25735.0
2016-10-25 11:10:00,15.26,15.27,15.25,15.25,13588.0,12.8486,12.857,12.8401,12.8401,13588.0
2016-10-25 11:15:00,15.25,15.27,15.23,15.25,17681.0,12.8401,12.857,12.8233,12.8401,17681.0
2016-10-25 11:20:00,15.25,15.27,15.24,15.26,19978.0,12.8401,12.857,12.8317,12.8486,19978.0
2016-10-25 11:25:00,15.27,15.28,15.26,15.26,10550.0,12.857,12.8654,12.8486,12.8486,10550.0
2016-10-25 11:30:00,15.27,15.36,15.26,15.36,28452.0,12.857,12.9328,12.8486,12.9328,28452.0
2016-10-25 11:35:00,15.35,15.35,15.31,15.33,11577.0,12.9243,12.9243,12.8907,12.9075,11577.0
2016-10-25 11:40:00,15.32,15.33,15.29,15.31,25956.0,12.8991,12.9075,12.8738,12.8907,25956.0
2016-10-25 11:45:00,15.31,15.31,15.28,15.28,13900.0,12.8907,12.8907,12.8654,12.8654,13900.0
2016-10-25 11:50:00,15.28,15.29,15.23,15.24,14590.0,12.8654,12.8738,12.8233,12.8317,14590.0
2016-10-25 11:55:00,15.23,15.25,15.21,15.21,24077.0,12.8233,12.8401,12.8065,12.8065,24077.0
2016-10-25 12:00:00,15.2,15.27,15.2,15.27,14977.0,12.798,12.857,12.798,12.857,14977.0
2016-10-25 12:05:00,15.26,15.27,15.2,15.21,20590.0,12.8486,12.857,12.798,12.8065,20590.0
2016-10-25 12:10:00,15.22,15.25,15.21,15.23,14678.0,12.8149,12.8401,12.8065,12.8233,14678.0
2016-10-25 12:15:00,15.23,15.23,15.21,15.22,11112.0,12.8233,12.8233,12.8065,12.8149,11112.0
2016-10-25 12:20:00,15.23,15.26,15.2,15.21,37896.0,12.8233,12.8486,12.798,12.8065,37896.0
2016-10-25 12:25:00,15.21,15.22,15.2,15.2,4000.0,12.8065,12.8149,12.798,12.798,4000.0
2016-10-25 12:30:00,15.2,15.24,15.2,15.24,16494.0,12.798,12.8317,12.798,12.8317,16494.0
2016-10-25 12:35:00,15.25,15.27,15.25,15.27,6800.0,12.8401,12.857,12.8401,12.857,6800.0
2016-10-25 12:40:00,15.26,15.27,15.26,15.27,1500.0,12.8486,12.857,12.8486,12.857,1500.0
2016-10-25 12:45:00,15.26,15.32,15.25,15.3,29745.0,12.8486,12.8991,12.8401,12.8822,29745.0
2016-10-25 12:50:00,15.31,15.31,15.27,15.29,10203.0,12.8907,12.8907,12.857,12.8738,10203.0
2016-10-25 12:55:00,15.28,15.3,15.27,15.29,11595.0,12.8654,12.8822,12.857,12.8738,11595.0
2016-10-25 13:00:00,15.29,15.29,15.28,15.29,8314.0,12.8738,12.8738,12.8654,12.8738,8314.0
2016-10-25 13:05:00,15.3,15.3,15.26,15.26,11868.0,12.8822,12.8822,12.8486,12.8486,11868.0
2016-10-25 13:10:00,15.26,15.28,15.26,15.26,9610.0,12.8486,12.8654,12.8486,12.8486,9610.0
2016-10-25 13:15:00,15.26,15.29,15.26,15.27,12174.0,12.8486,12.8738,12.8486,12.857,12174.0
2016-10-25 13:20:00,15.27,15.32,15.27,15.32,11979.0,12.857,12.8991,12.857,12.8991,11979.0
2016-10-25 13:25:00,15.32,15.33,15.29,15.31,9844.0,12.8991,12.9075,12.8738,12.8907,9844.0
2016-10-25 13:30:00,15.32,15.32,15.29,15.3,8551.0,12.8991,12.8991,12.8738,12.8822,8551.0
2016-10-25 13:35:00,15.31,15.31,15.29,15.31,12472.0,12.8907,12.8907,12.8738,12.8907,12472.0
2016-10-25 13:40:00,15.31,15.32,15.3,15.3,11868.0,12.8907,12.8991,12.8822,12.8822,11868.0
2016-10-25 13:45:00,15.3,15.31,15.28,15.3,20744.0,12.8822,12.8907,12.8654,12.8822,20744.0
2016-10-25 13:50:00,15.3,15.31,15.26,15.27,13770.0,12.8822,12.8907,12.8486,12.857,13770.0
2016-10-25 13:55:00,15.28,15.29,15.25,15.26,8348.0,12.8654,12.8738,12.8401,12.8486,8348.0
2016-10-25 14:00:00,15.27,15.27,15.26,15.27,8991.0,12.857,12.857,12.8486,12.857,8991.0
2016-10-25 14:05:00,15.27,15.3,15.26,15.29,9581.0,12.857,12.8822,12.8486,12.8738,9581.0
2016-10-25 14:10:00,15.29,15.3,15.27,15.28,8453.0,12.8738,12.8822,12.857,12.8654,8453.0
2016-10-25 14:15:00,15.28,15.31,15.27,15.31,13450.0,12.8654,12.8907,12.857,12.8907,13450.0
2016-10-25 14:20:00,15.31,15.33,15.3,15.31,13300.0,12.8907,12.9075,12.8822,12.8907,13300.0
2016-10-25 14:25:00,15.32,15.32,15.3,15.3,6020.0,12.8991,12.8991,12.8822,12.8822,6020.0
2016-10-25 14:30:00,15.3,15.31,15.29,15.29,5000.0,12.8822,12.8907,12.8738,12.8738,5000.0
2016-10-25 14:35:00,15.29,15.3,15.29,15.29,24799.0,12.8738,12.8822,12.8738,12.8738,24799.0
2016-10-25 14:40:00,15.29,15.29,15.26,15.28,13145.0,12.8738,12.8738,12.8486,12.8654,13145.0
2016-10-25 14:45:00,15.29,15.29,15.27,15.27,8372.0,12.8738,12.8738,12.857,12.857,8372.0
2016-10-25 14:50:00,15.28,15.28,15.25,15.25,13202.0,12.8654,12.8654,12.8401,12.8401,13202.0
2016-10-25 14:55:00,15.25,15.26,15.25,15.25,5058.0,12.8401,12.8486,12.8401,12.8401,5058.0
2016-10-25 15:00:00,15.25,15.26,15.22,15.23,18890.0,12.8401,12.8486,12.8149,12.8233,18890.0
2016-10-25 15:05:00,15.24,15.28,15.23,15.28,23678.0,12.8317,12.8654,12.8233,12.8654,23678.0
2016-10-25 15:10:00,15.28,15.28,15.27,15.28,26500.0,12.8654,12.8654,12.857,12.8654,26500.0
2016-10-25 15:15:00,15.28,15.29,15.26,15.26,22452.0,12.8654,12.8738,12.8486,12.8486,22452.0
2016-10-25 15:20:00,15.27,15.28,15.26,15.28,9700.0,12.857,12.8654,12.8486,12.8654,9700.0
2016-10-25 15:25:00,15.28,15.28,15.25,15.26,23297.0,12.8654,12.8654,12.8401,12.8486,23297.0
2016-10-25 15:30:00,15.27,15.29,15.26,15.28,15790.0,12.857,12.8738,12.8486,12.8654,15790.0
2016-10-25 15:35:00,15.29,15.3,15.26,15.28,48320.0,12.8738,12.8822,12.8486,12.8654,48320.0
2016-10-25 15:40:00,15.28,15.3,15.25,15.26,67266.0,12.8654,12.8822,12.8401,12.8486,67266.0
2016-10-25 15:45:00,15.25,15.31,15.25,15.31,54963.0,12.8401,12.8907,12.8401,12.8907,54963.0
2016-10-25 15:50:00,15.31,15.31,15.28,15.29,28941.0,12.8907,12.8907,12.8654,12.8738,28941.0
2016-10-25 15:55:00,15.29,15.3,15.29,15.3,86638.0,12.8738,12.8822,12.8738,12.8822,86638.0
2016-10-26 09:30:00,15.21,15.34,15.2,15.31,23902.0,12.8065,12.9159,12.798,12.8907,23902.0
2016-10-26 09:35:00,15.28,15.44,15.27,15.44,16738.0,12.8654,13.0001,12.857,13.0001,16738.0
2016-10-26 09:40:00,15.44,15.48,15.41,15.43,28644.0,13.0001,13.0338,12.9749,12.9917,28644.0
2016-10-26 09:45:00,15.43,15.43,15.37,15.37,27767.0,12.9917,12.9917,12.9412,12.9412,27767.0
2016-10-26 09:50:00,15.37,15.37,15.32,15.34,10500.0,12.9412,12.9412,12.8991,12.9159,10500.0
2016-10-26 09:55:00,15.35,15.35,15.25,15.26,29296.0,12.9243,12.9243,12.8401,12.8486,29296.0
2016-10-26 10:00:00,15.27,15.27,15.24,15.26,17090.0,12.857,12.857,12.8317,12.8486,17090.0
2016-10-26 10:05:00,15.27,15.28,15.23,15.25,14151.0,12.857,12.8654,12.8233,12.8401,14151.0
2016-10-26 10:10:00,15.26,15.26,15.23,15.25,16606.0,12.8486,12.8486,12.8233,12.8401,16606.0
2016-10-26 10:15:00,15.25,15.31,15.24,15.31,11184.0,12.8401,12.8907,12.8317,12.8907,11184.0
2016-10-26 10:20:00,15.31,15.33,15.29,15.33,9240.0,12.8907,12.9075,12.8738,12.9075,9240.0
2016-10-26 10:25:00,15.33,15.35,15.33,15.34,12977.0,12.9075,12.9243,12.9075,12.9159,12977.0
2016-10-26 10:30:00,15.34,15.42,15.34,15.4,19319.0,12.9159,12.9833,12.9159,12.9664,19319.0
2016-10-26 10:35:00,15.41,15.47,15.4,15.42,25447.0,12.9749,13.0254,12.9664,12.9833,25447.0
2016-10-26 10:40:00,15.42,15.43,15.38,15.38,16456.0,12.9833,12.9917,12.9496,12.9496,16456.0
2016-10-26 10:45:00,15.39,15.41,15.37,15.41,24086.0,12.958,12.9749,12.9412,12.9749,24086.0
2016-10-26 10:50:00,15.4,15.42,15.4,15.41,16598.0,12.9664,12.9833,12.9664,12.9749,16598.0
2016-10-26 10:55:00,15.41,15.46,15.39,15.44,17538.0,12.9749,13.017,12.958,13.0001,17538.0
2016-10-26 11:00:00,15.45,15.47,15.43,15.45,35703.0,13.0085,13.0254,12.9917,13.0085,35703.0
2016-10-26 11:05:00,15.45,15.47,15.43,15.45,16228.0,13.0085,13.0254,12.9917,13.0085,16228.0
2016-10-26 11:10:00,15.46,15.53,15.45,15.52,44405.0,13.017,13.0759,13.0085,13.0675,44405.0
2016-10-26 11:15:00,15.51,15.52,15.46,15.46,12187.0,13.0591,13.0675,13.017,13.017,12187.0
2016-10-26 11:20:00,15.46,15.47,15.44,15.45,6298.0,13.017,13.0254,13.0001,13.0085,6298.0
2016-10-26 11:25:00,15.45,15.45,15.42,15.45,11303.0,13.0085,13.0085,12.9833,13.0085,11303.0
2016-10-26 11:30:00,15.45,15.48,15.44,15.47,9598.0,13.0085,13.0338,13.0001,13.0254,9598.0
2016-10-26 11:35:00,15.47,15.47,15.45,15.45,9718.0,13.0254,13.0254,13.0085,13.0085,9718.0
2016-10-26 11:40:00,15.45,15.48,15.42,15.43,20031.0,13.0085,13.0338,12.9833,12.9917,20031.0
2016-10-26 11:45:00,15.43,15.44,15.4,15.42,14174.0,12.9917,13.0001,12.9664,12.9833,14174.0
2016-10-26 11:50:00,15.42,15.43,15.4,15.42,15167.0,12.9833,12.9917,12.9664,12.9833,15167.0
2016-10-26 11:55:00,15.42,15.43,15.36,15.37,12558.0,12.9833,12.9917,12.9328,12.9412,12558.0
2016-10-26 12:00:00,15.36,15.36,15.34,15.34,12528.0,12.9328,12.9328,12.9159,12.9159,12528.0
2016-10-26 12:05:00,15.35,15.37,15.34,15.36,5000.0,12.9243,12.9412,12.9159,12.9328,5000.0
2016-10-26 12:10:00,15.36,15.36,15.33,15.34,22383.0,12.9328,12.9328,12.9075,12.9159,22383.0
2016-10-26 12:15:00,15.36,15.39,15.36,15.39,4600.0,12.9328,12.958,12.9328,12.958,4600.0
2016-10-26 12:20:00,15.39,15.41,15.38,15.4,5860.0,12.958,12.9749,12.9496,12.9664,5860.0
2016-10-26 12:25:00,15.4,15.41,15.38,15.41,3941.0,12.9664,12.9749,12.9496,12.9749,3941.0
2016-10-26 12:30:00,15.4,15.42,15.4,15.41,11545.0,12.9664,12.9833,12.9664,12.9749,11545.0
2016-10-26 12:35:00,15.4,15.42,15.4,15.42,9801.0,12.9664,12.9833,12.9664,12.9833,9801.0
2016-10-26 12:40:00,15.41,15.44,15.41,15.43,9249.0,12.9749,13.0001,12.9749,12.9917,9249.0
2016-10-26 12:45:00,15.44,15.46,15.43,15.46,11268.0,13.0001,13.017,12.9917,13.017,11268.0
2016-10-26 12:50:00,15.47,15.48,15.45,15.46,7002.0,13.0254,13.0338,13.0085,13.017,7002.0
2016-10-26 12:55:00,15.46,15.47,15.44,15.45,15100.0,13.017,13.0254,13.0001,13.0085,15100.0
2016-10-26 13:00:00,15.45,15.46,15.44,15.46,15449.0,13.0085,13.017,13.0001,13.017,15449.0
2016-10-26 13:05:00,15.46,15.46,15.43,15.44,8423.0,13.017,13.017,12.9917,13.0001,8423.0
2016-10-26 13:10:00,15.43,15.43,15.4,15.4,9380.0,12.9917,12.9917,12.9664,12.9664,9380.0
2016-10-26 13:15:00,15.4,15.4,15.39,15.4,3798.0,12.9664,12.9664,12.958,12.9664,3798.0
2016-10-26 13:20:00,15.4,15.45,15.4,15.43,20112.0,12.9664,13.0085,12.9664,12.9917,20112.0
2016-10-26 13:25:00,15.43,15.44,15.42,15.44,5800.0,12.9917,13.0001,12.9833,13.0001,5800.0
2016-10-26 13:30:00,15.44,15.44,15.43,15.44,5089.0,13.0001,13.0001,12.9917,13.0001,5089.0
2016-10-26 13:35:00,15.44,15.44,15.41,15.41,11100.0,13.0001,13.0001,12.9749,12.9749,11100.0
2016-10-26 13:40:00,15.42,15.42,15.34,15.35,21902.0,12.9833,12.9833,12.9159,12.9243,21902.0
2016-10-26 13:45:00,15.35,15.36,15.34,15.35,8800.0,12.9243,12.9328,12.9159,12.9243,8800.0
2016-10-26 13:50:00,15.35,15.35,15.3,15.31,12858.0,12.9243,12.9243,12.8822,12.8907,12858.0
2016-10-26 13:55:00,15.3,15.31,15.29,15.31,6873.0,12.8822,12.8907,12.8738,12.8907,6873.0
2016-10-26 14:00:00,15.32,15.34,15.32,15.32,15880.0,12.8991,12.9159,12.8991,12.8991,15880.0
2016-10-26 14:05:00,15.31,15.33,15.31,15.33,6396.0,12.8907,12.9075,12.8907,12.9075,6396.0
2016-10-26 14:10:00,15.33,15.34,15.32,15.32,20129.0,12.9075,12.9159,12.8991,12.8991,20129.0
2016-10-26 14:15:00,15.33,15.33,15.27,15.28,16122.0,12.9075,12.9075,12.857,12.8654,16122.0
2016-10-26 14:20:00,15.28,15.32,15.28,15.31,44932.0,12.8654,12.8991,12.8654,12.8907,44932.0
2016-10-26 14:25:00,15.31,15.35,15.31,15.34,7906.0,12.8907,12.9243,12.8907,12.9159,7906.0
2016-10-26 14:30:00,15.34,15.37,15.33,15.36,25575.0,12.9159,12.9412,12.9075,12.9328,25575.0
2016-10-26 14:35:00,15.36,15.39,15.35,15.39,10311.0,12.9328,12.958,12.9243,12.958,10311.0
2016-10-26 14:40:00,15.39,15.41,15.38,15.39,18643.0,12.958,12.9749,12.9496,12.958,18643.0
2016-10-26 14:45:00,15.39,15.39,15.37,15.38,11284.0,12.958,12.958,12.9412,12.9496,11284.0
2016-10-26 14:50:00,15.37,15.38,15.36,15.36,5575.0,12.9412,12.9496,12.9328,12.9328,5575.0
2016-10-26 14:55:00,15.36,15.41,15.36,15.4,13145.0,12.9328,12.9749,12.9328,12.9664,13145.0
2016-10-26 15:00:00,15.39,15.4,15.38,15.38,4453.0,12.958,12.9664,12.9496,12.9496,4453.0
2016-10-26 15:05:00,15.39,15.4,15.38,15.4,13761.0,12.958,12.9664,12.9496,12.9664,13761.0
2016-10-26 15:10:00,15.4,15.42,15.39,15.41,12029.0,12.9664,12.9833,12.958,12.9749,12029.0
2016-10-26 15:15:00,15.41,15.41,15.39,15.4,13900.0,12.9749,12.9749,12.958,12.9664,13900.0
2016-10-26 15:20:00,15.4,15.44,15.4,15.44,15122.0,12.9664,13.0001,12.9664,13.0001,15122.0
2016-10-26 15:25:00,15.44,15.45,15.43,15.44,10079.0,13.0001,13.0085,12.9917,13.0001,10079.0
2016-10-26 15:30:00,15.44,15.44,15.42,15.43,19140.0,13.0001,13.0001,12.9833,12.9917,19140.0
2016-10-26 15:35:00,15.42,15.45,15.42,15.45,17976.0,12.9833,13.0085,12.9833,13.0085,17976.0
2016-10-26 15:40:00,15.45,15.45,15.43,15.45,22098.0,13.0085,13.0085,12.9917,13.0085,22098.0
2016-10-26 15:45:00,15.44,15.44,15.42,15.43,28429.0,13.0001,13.0001,12.9833,12.9917,28429.0
2016-10-26 15:50:00,15.43,15.43,15.41,15.42,26803.0,12.9917,12.9917,12.9749,12.9833,26803.0
2016-10-26 15:55:00,15.41,15.42,15.39,15.4,110906.0,12.9749,12.9833,12.958,12.9664,110906.0
2016-10-27 09:30:00,15.38,15.4,15.36,15.38,14610.0,12.9496,12.9664,12.9328,12.9496,14610.0
2016-10-27 09:35:00,15.38,15.38,15.29,15.3,7600.0,12.9496,12.9496,12.8738,12.8822,7600.0
2016-10-27 09:40:00,15.29,15.32,15.23,15.25,29707.0,12.8738,12.8991,12.8233,12.8401,29707.0
2016-10-27 09:45:00,15.26,15.27,15.22,15.26,49259.0,12.8486,12.857,12.8149,12.8486,49259.0
2016-10-27 09:50:00,15.26,15.29,15.25,15.25,22677.0,12.8486,12.8738,12.8401,12.8401,22677.0
2016-10-27 09:55:00,15.26,15.28,15.25,15.28,39641.0,12.8486,12.8654,12.8401,12.8654,39641.0
2016-10-27 10:00:00,15.28,15.32,15.26,15.29,32006.0,12.8654,12.8991,12.8486,12.8738,32006.0
2016-10-27 10:05:00,15.3,15.35,15.3,15.31,9846.0,12.8822,12.9243,12.8822,12.8907,9846.0
2016-10-27 10:10:00,15.32,15.33,15.31,15.31,6755.0,12.8991,12.9075,12.8907,12.8907,6755.0
2016-10-27 10:15:00,15.3,15.31,15.26,15.27,8599.0,12.8822,12.8907,12.8486,12.857,8599.0
2016-10-27 10:20:00,15.26,15.31,15.26,15.3,19691.0,12.8486,12.8907,12.8486,12.8822,19691.0
2016-10-27 10:25:00,15.3,15.31,15.29,15.3,6678.0,12.8822,12.8907,12.8738,12.8822,6678.0
2016-10-27 10:30:00,15.3,15.34,15.28,15.34,12607.0,12.8822,12.9159,12.8654,12.9159,12607.0
2016-10-27 10:35:00,15.33,15.34,15.31,15.31,23293.0,12.9075,12.9159,12.8907,12.8907,23293.0
2016-10-27 10:40:00,15.31,15.33,15.29,15.29,6500.0,12.8907,12.9075,12.8738,12.8738,6500.0
2016-10-27 10:45:00,15.3,15.31,15.27,15.28,17729.0,12.8822,12.8907,12.857,12.8654,17729.0
2016-10-27 10:50:00,15.28,15.31,15.25,15.25,12632.0,12.8654,12.8907,12.8401,12.8401,12632.0
2016-10-27 10:55:00,15.26,15.31,15.24,15.29,23301.0,12.8486,12.8907,12.8317,12.8738,23301.0
2016-10-27 11:00:00,15.3,15.31,15.29,15.29,4804.0,12.8822,12.8907,12.8738,12.8738,4804.0
2016-10-27 11:05:00,15.28,15.29,15.27,15.27,8300.0,12.8654,12.8738,12.857,12.857,8300.0
2016-10-27 11:10:00,15.27,15.29,15.27,15.29,5835.0,12.857,12.8738,12.857,12.8738,5835.0
2016-10-27 11:15:00,15.29,15.3,15.26,15.26,6396.0,12.8738,12.8822,12.8486,12.8486,6396.0
2016-10-27 11:20:00,15.26,15.26,15.24,15.25,10133.0,12.8486,12.8486,12.8317,12.8401,10133.0
2016-10-27 11:25:00,15.24,15.25,15.23,15.23,7222.0,12.8317,12.8401,12.8233,12.8233,7222.0
2016-10-27 11:30:00,15.24,15.27,15.23,15.24,18149.0,12.8317,12.857,12.8233,12.8317,18149.0
2016-10-27 11:35:00,15.24,15.27,15.24,15.25,10750.0,12.8317,12.857,12.8317,12.8401,10750.0
2016-10-27 11:40:00,15.26,15.3,15.26,15.3,8390.0,12.8486,12.8822,12.8486,12.8822,8390.0
2016-10-27 11:45:00,15.3,15.31,15.25,15.27,9872.0,12.8822,12.8907,12.8401,12.857,9872.0
2016-10-27 11:50:00,15.28,15.29,15.26,15.26,6776.0,12.8654,12.8738,12.8486,12.8486,6776.0
2016-10-27 11:55:00,15.27,15.32,15.27,15.31,15838.0,12.857,12.8991,12.857,12.8907,15838.0
2016-10-27 12:00:00,15.3,15.31,15.28,15.29,13919.0,12.8822,12.8907,12.8654,12.8738,13919.0
2016-10-27 12:05:00,15.3,15.31,15.3,15.3,4158.0,12.8822,12.8907,12.8822,12.8822,4158.0
2016-10-27 12:10:00,15.31,15.31,15.3,15.31,4783.0,12.8907,12.8907,12.8822,12.8907,4783.0
2016-10-27 12:15:00,15.3,15.31,15.29,15.29,13645.0,12.8822,12.8907,12.8738,12.8738,13645.0
2016-10-27 12:20:00,15.29,15.3,15.28,15.28,10776.0,12.8738,12.8822,12.8654,12.8654,10776.0
2016-10-27 12:25:00,15.29,15.29,15.27,15.27,14592.0,12.8738,12.8738,12.857,12.857,14592.0
2016-10-27 12:30:00,15.27,15.28,15.26,15.26,23534.0,12.857,12.8654,12.8486,12.8486,23534.0
2016-10-27 12:35:00,15.26,15.27,15.26,15.27,24012.0,12.8486,12.857,12.8486,12.857,24012.0
2016-10-27 12:40:00,15.27,15.27,15.24,15.24,13000.0,12.857,12.857,12.8317,12.8317,13000.0
2016-10-27 12:45:00,15.24,15.24,15.22,15.24,15490.0,12.8317,12.8317,12.8149,12.8317,15490.0
2016-10-27 12:50:00,15.23,15.24,15.2,15.2,17511.0,12.8233,12.8317,12.798,12.798,17511.0
2016-10-27 12:55:00,15.21,15.21,15.2,15.2,2131.0,12.8065,12.8065,12.798,12.798,2131.0
2016-10-27 13:00:00,15.21,15.21,15.16,15.16,35712.0,12.8065,12.8065,12.7644,12.7644,35712.0
2016-10-27 13:05:00,15.16,15.17,15.15,15.15,7366.0,12.7644,12.7728,12.7559,12.7559,7366.0
2016-10-27 13:10:00,15.16,15.16,15.15,15.16,11370.0,12.7644,12.7644,12.7559,12.7644,11370.0
2016-10-27 13:15:00,15.16,15.16,15.15,15.15,13200.0,12.7644,12.7644,12.7559,12.7559,13200.0
2016-10-27 13:20:00,15.15,15.15,15.12,15.12,15881.0,12.7559,12.7559,12.7307,12.7307,15881.0
2016-10-27 13:25:00,15.13,15.13,15.09,15.1,36196.0,12.7391,12.7391,12.7054,12.7138,36196.0
2016-10-27 13:30:00,15.09,15.1,15.08,15.09,20757.0,12.7054,12.7138,12.697,12.7054,20757.0
2016-10-27 13:35:00,15.1,15.15,15.09,15.14,22300.0,12.7138,12.7559,12.7054,12.7475,22300.0
2016-10-27 13:40:00,15.13,15.14,15.12,15.12,7300.0,12.7391,12.7475,12.7307,12.7307,7300.0
2016-10-27 13:45:00,15.12,15.13,15.1,15.11,11452.0,12.7307,12.7391,12.7138,12.7223,11452.0
2016-10-27 13:50:00,15.11,15.12,15.1,15.11,11300.0,12.7223,12.7307,12.7138,12.7223,11300.0
2016-10-27 13:55:00,15.12,15.14,15.11,15.13,8608.0,12.7307,12.7475,12.7223,12.7391,8608.0
2016-10-27 14:00:00,15.13,15.13,15.1,15.1,11452.0,12.7391,12.7391,12.7138,12.7138,11452.0
2016-10-27 14:05:00,15.11,15.11,15.1,15.1,3900.0,12.7223,12.7223,12.7138,12.7138,3900.0
2016-10-27 14:10:00,15.11,15.11,15.06,15.06,39622.0,12.7223,12.7223,12.6802,12.6802,39622.0
2016-10-27 14:15:00,15.06,15.08,15.05,15.07,23490.0,12.6802,12.697,12.6717,12.6886,23490.0
2016-10-27 14:20:00,15.08,15.08,15.06,15.08,25728.0,12.697,12.697,12.6802,12.697,25728.0
2016-10-27 14:25:00,15.08,15.12,15.08,15.12,26076.0,12.697,12.7307,12.697,12.7307,26076.0
2016-10-27 14:30:00,15.12,15.14,15.11,15.13,35740.0,12.7307,12.7475,12.7223,12.7391,35740.0
2016-10-27 14:35:00,15.12,15.14,15.09,15.14,13198.0,12.7307,12.7475,12.7054,12.7475,13198.0
2016-10-27 14:40:00,15.13,15.14,15.11,15.13,15220.0,12.7391,12.7475,12.7223,12.7391,15220.0
2016-10-27 14:45:00,15.13,15.14,15.1,15.1,14085.0,12.7391,12.7475,12.7138,12.7138,14085.0
2016-10-27 14:50:00,15.11,15.11,15.1,15.11,17093.0,12.7223,12.7223,12.7138,12.7223,17093.0
2016-10-27 14:55:00,15.1,15.11,15.08,15.08,6300.0,12.7138,12.7223,12.697,12.697,6300.0
2016-10-27 15:00:00,15.09,15.09,15.07,15.07,18945.0,12.7054,12.7054,12.6886,12.6886,18945.0
2016-10-27 15:05:00,15.07,15.08,15.06,15.06,15783.0,12.6886,12.697,12.6802,12.6802,15783.0
2016-10-27 15:10:00,15.06,15.06,15.02,15.03,31721.0,12.6802,12.6802,12.6465,12.6549,31721.0
2016-10-27 15:15:00,15.03,15.03,15.01,15.02,14474.0,12.6549,12.6549,12.6381,12.6465,14474.0
2016-10-27 15:20:00,15.02,15.06,15.01,15.06,50813.0,12.6465,12.6802,12.6381,12.6802,50813.0
2016-10-27 15:25:00,15.05,15.07,15.05,15.07,15381.0,12.6717,12.6886,12.6717,12.6886,15381.0
2016-10-27 15:30:00,15.06,15.07,15.05,15.06,27357.0,12.6802,12.6886,12.6717,12.6802,27357.0
2016-10-27 15:35:00,15.07,15.07,15.05,15.06,19928.0,12.6886,12.6886,12.6717,12.6802,19928.0
2016-10-27 15:40:00,15.06,15.08,15.05,15.06,27706.0,12.6802,12.697,12.6717,12.6802,27706.0
2016-10-27 15:45:00,15.07,15.08,15.06,15.07,53934.0,12.6886,12.697,12.6802,12.6886,53934.0
2016-10-27 15:50:00,15.07,15.1,15.06,15.08,47543.0,12.6886,12.7138,12.6802,12.697,47543.0
2016-10-27 15:55:00,15.08,15.09,15.08,15.09,95493.0,12.697,12.7054,12.697,12.7054,95493.0
2016-10-28 09:30:00,14.92,15.0,14.76,14.77,165411.0,12.5623,12.6296,12.4276,12.436,165411.0
2016-10-28 09:35:00,14.8,14.95,14.71,14.94,90348.0,12.4613,12.5876,12.3855,12.5791,90348.0
2016-10-28 09:40:00,14.94,15.04,14.93,15.03,64549.0,12.5791,12.6633,12.5707,12.6549,64549.0
2016-10-28 09:45:00,15.02,15.04,14.99,15.0,28577.0,12.6465,12.6633,12.6212,12.6296,28577.0
2016-10-28 09:50:00,15.0,15.02,14.97,15.02,63576.0,12.6296,12.6465,12.6044,12.6465,63576.0
2016-10-28 09:55:00,15.02,15.04,15.0,15.03,29890.0,12.6465,12.6633,12.6296,12.6549,29890.0
2016-10-28 10:00:00,15.03,15.08,14.99,15.01,43059.0,12.6549,12.697,12.6212,12.6381,43059.0
2016-10-28 10:05:00,15.01,15.04,14.96,14.96,25715.0,12.6381,12.6633,12.596,12.596,25715.0
2016-10-28 10:10:00,14.96,14.96,14.91,14.93,36844.0,12.596,12.596,12.5539,12.5707,36844.0
2016-10-28 10:15:00,14.92,14.93,14.88,14.9,33196.0,12.5623,12.5707,12.5286,12.5455,33196.0
2016-10-28 10:20:00,14.91,14.95,14.9,14.94,26997.0,12.5539,12.5876,12.5455,12.5791,26997.0
2016-10-28 10:25:00,14.95,15.01,14.95,15.0,23747.0,12.5876,12.6381,12.5876,12.6296,23747.0
2016-10-28 10:30:00,15.01,15.07,14.99,15.07,23770.0,12.6381,12.6886,12.6212,12.6886,23770.0
2016-10-28 10:35:00,15.07,15.07,15.03,15.07,30191.0,12.6886,12.6886,12.6549,12.6886,30191.0
2016-10-28 10:40:00,15.07,15.1,15.05,15.07,19702.0,12.6886,12.7138,12.6717,12.6886,19702.0
2016-10-28 10:45:00,15.08,15.08,15.06,15.07,28460.0,12.697,12.697,12.6802,12.6886,28460.0
2016-10-28 10:50:00,15.08,15.08,15.02,15.05,14520.0,12.697,12.697,12.6465,12.6717,14520.0
2016-10-28 10:55:00,15.04,15.05,15.04,15.05,4280.0,12.6633,12.6717,12.6633,12.6717,4280.0
2016-10-28 11:00:00,15.05,15.05,15.03,15.04,17915.0,12.6717,12.6717,12.6549,12.6633,17915.0
2016-10-28 11:05:00,15.03,15.04,14.98,14.99,20870.0,12.6549,12.6633,12.6128,12.6212,20870.0
2016-10-28 11:10:00,15.0,15.0,14.95,14.96,21961.0,12.6296,12.6296,12.5876,12.596,21961.0
2016-10-28 11:15:00,14.95,14.99,14.94,14.98,16420.0,12.5876,12.6212,12.5791,12.6128,16420.0
2016-10-28 11:20:00,14.98,15.0,14.97,15.0,11458.0,12.6128,12.6296,12.6044,12.6296,11458.0
2016-10-28 11:25:00,15.01,15.01,14.97,14.98,36340.0,12.6381,12.6381,12.6044,12.6128,36340.0
2016-10-28 11:30:00,14.99,15.01,14.98,15.01,19985.0,12.6212,12.6381,12.6128,12.6381,19985.0
2016-10-28 11:35:00,15.0,15.01,14.99,15.0,8650.0,12.6296,12.6381,12.6212,12.6296,8650.0
2016-10-28 11:40:00,15.0,15.01,15.0,15.01,13904.0,12.6296,12.6381,12.6296,12.6381,13904.0
2016-10-28 11:45:00,15.0,15.01,14.98,14.99,19063.0,12.6296,12.6381,12.6128,12.6212,19063.0
2016-10-28 11:50:00,14.98,14.98,14.95,14.98,18341.0,12.6128,12.6128,12.5876,12.6128,18341.0
2016-10-28 11:55:00,14.98,14.99,14.97,14.98,8843.0,12.6128,12.6212,12.6044,12.6128,8843.0
2016-10-28 12:00:00,14.98,15.0,14.98,14.98,6459.0,12.6128,12.6296,12.6128,12.6128,6459.0
2016-10-28 12:05:00,14.99,15.02,14.99,15.01,17262.0,12.6212,12.6465,12.6212,12.6381,17262.0
2016-10-28 12:10:00,15.02,15.05,15.01,15.05,14487.0,12.6465,12.6717,12.6381,12.6717,14487.0
2016-10-28 12:15:00,15.06,15.09,15.05,15.08,16897.0,12.6802,12.7054,12.6717,12.697,16897.0
2016-10-28 12:20:00,15.09,15.1,15.08,15.1,27130.0,12.7054,12.7138,12.697,12.7138,27130.0
2016-10-28 12:25:00,15.1,15.12,15.09,15.09,27476.0,12.7138,12.7307,12.7054,12.7054,27476.0
2016-10-28 12:30:00,15.09,15.1,15.08,15.1,15695.0,12.7054,12.7138,12.697,12.7138,15695.0
2016-10-28 12:35:00,15.09,15.11,15.09,15.09,15704.0,12.7054,12.7223,12.7054,12.7054,15704.0
2016-10-28 12:40:00,15.1,15.12,15.1,15.1,24112.0,12.7138,12.7307,12.7138,12.7138,24112.0
2016-10-28 12:45:00,15.11,15.14,15.1,15.13,22387.0,12.7223,12.7475,12.7138,12.7391,22387.0
2016-10-28 12:50:00,15.14,15.17,15.13,15.16,16504.0,12.7475,12.7728,12.7391,12.7644,16504.0
2016-10-28 12:55:00,15.15,15.16,15.13,15.14,19214.0,12.7559,12.7644,12.7391,12.7475,19214.0
2016-10-28 13:00:00,15.14,15.16,15.11,15.11,22830.0,12.7475,12.7644,12.7223,12.7223,22830.0
2016-10-28 13:05:00,15.11,15.12,15.02,15.02,16378.0,12.7223,12.7307,12.6465,12.6465,16378.0
2016-10-28 13:10:00,15.01,15.02,14.99,15.01,38950.0,12.6381,12.6465,12.6212,12.6381,38950.0
2016-10-28 13:15:00,15.02,15.03,15.0,15.01,14687.0,12.6465,12.6549,12.6296,12.6381,14687.0
2016-10-28 13:20:00,15.02,15.03,14.99,14.99,6485.0,12.6465,12.6549,12.6212,12.6212,6485.0
2016-10-28 13:25:00,14.99,14.99,14.96,14.96,7261.0,12.6212,12.6212,12.596,12.596,7261.0
2016-10-28 13:30:00,14.95,14.96,14.91,14.91,16691.0,12.5876,12.596,12.5539,12.5539,16691.0
2016-10-28 13:35:00,14.92,14.92,14.83,14.83,53513.0,12.5623,12.5623,12.4865,12.4865,53513.0
2016-10-28 13:40:00,14.83,14.86,14.82,14.86,24228.0,12.4865,12.5118,12.4781,12.5118,24228.0
2016-10-28 13:45:00,14.86,14.86,14.82,14.83,26881.0,12.5118,12.5118,12.4781,12.4865,26881.0
2016-10-28 13:50:00,14.83,14.85,14.8,14.84,14935.0,12.4865,12.5034,12.4613,12.4949,14935.0
2016-10-28 13:55:00,14.84,14.84,14.8,14.81,15810.0,12.4949,12.4949,12.4613,12.4697,15810.0
2016-10-28 14:00:00,14.81,14.83,14.81,14.82,9000.0,12.4697,12.4865,12.4697,12.4781,9000.0
2016-10-28 14:05:00,14.83,14.84,14.8,14.81,18055.0,12.4865,12.4949,12.4613,12.4697,18055.0
2016-10-28 14:10:00,14.81,14.82,14.79,14.82,20031.0,12.4697,12.4781,12.4528,12.4781,20031.0
2016-10-28 14:15:00,14.82,14.84,14.81,14.84,21741.0,12.4781,12.4949,12.4697,12.4949,21741.0
2016-10-28 14:20:00,14.83,14.88,14.83,14.87,20507.0,12.4865,12.5286,12.4865,12.5202,20507.0
2016-10-28 14:25:00,14.88,14.88,14.81,14.82,33806.0,12.5286,12.5286,12.4697,12.4781,33806.0
2016-10-28 14:30:00,14.82,14.83,14.81,14.83,26539.0,12.4781,12.4865,12.4697,12.4865,26539.0
2016-10-28 14:35:00,14.83,14.84,14.82,14.83,31391.0,12.4865,12.4949,12.4781,12.4865,31391.0
2016-10-28 14:40:00,14.83,14.84,14.8,14.81,11834.0,12.4865,12.4949,12.4613,12.4697,11834.0
2016-10-28 14:45:00,14.82,14.83,14.81,14.83,14134.0,12.4781,12.4865,12.4697,12.4865,14134.0
2016-10-28 14:50:00,14.84,14.86,14.83,14.85,9837.0,12.4949,12.5118,12.4865,12.5034,9837.0
2016-10-28 14:55:00,14.86,14.89,14.86,14.89,13757.0,12.5118,12.537,12.5118,12.537,13757.0
2016-10-28 15:00:00,14.89,14.89,14.87,14.88,14605.0,12.537,12.537,12.5202,12.5286,14605.0
2016-10-28 15:05:00,14.89,14.9,14.88,14.88,12630.0,12.537,12.5455,12.5286,12.5286,12630.0
2016-10-28 15:10:00,14.88,14.89,14.85,14.85,6682.0,12.5286,12.537,12.5034,12.5034,6682.0
2016-10-28 15:15:00,14.85,14.87,14.85,14.86,14430.0,12.5034,12.5202,12.5034,12.5118,14430.0
2016-10-28 15:20:00,14.86,14.88,14.86,14.88,14768.0,12.5118,12.5286,12.5118,12.5286,14768.0
2016-10-28 15:25:00,14.89,14.91,14.89,14.91,23341.0,12.537,12.5539,12.537,12.5539,23341.0
2016-10-28 15:30:00,14.91,14.91,14.87,14.88,26400.0,12.5539,12.5539,12.5202,12.5286,26400.0
2016-10-28 15:35:00,14.88,14.88,14.8,14.83,102669.0,12.5286,12.5286,12.4613,12.4865,102669.0
2016-10-28 15:40:00,14.83,14.87,14.82,14.86,64993.0,12.4865,12.5202,12.4781,12.5118,64993.0
2016-10-28 15:45:00,14.87,14.88,14.86,14.87,90403.0,12.5202,12.5286,12.5118,12.5202,90403.0
2016-10-28 15:50:00,14.87,14.87,14.84,14.87,54057.0,12.5202,12.5202,12.4949,12.5202,54057.0
2016-10-28 15:55:00,14.87,14.88,14.85,14.86,164703.0,12.5202,12.5286,12.5034,12.5118,164703.0
2016-10-31 09:30:00,14.86,14.89,14.78,14.8,32995.0,12.5118,12.537,12.4444,12.4613,32995.0
2016-10-31 09:35:00,14.81,14.86,14.74,14.78,19373.0,12.4697,12.5118,12.4107,12.4444,19373.0
2016-10-31 09:40:00,14.79,14.79,14.65,14.65,53730.0,12.4528,12.4528,12.335,12.335,53730.0
2016-10-31 09:45:00,14.65,14.71,14.6,14.63,95565.0,12.335,12.3855,12.2929,12.3181,95565.0
2016-10-31 09:50:00,14.63,14.69,14.59,14.59,17090.0,12.3181,12.3686,12.2844,12.2844,17090.0
2016-10-31 09:55:00,14.59,14.63,14.51,14.52,53034.0,12.2844,12.3181,12.2171,12.2255,53034.0
2016-10-31 10:00:00,14.51,14.53,14.5,14.51,68112.0,12.2171,12.2339,12.2087,12.2171,68112.0
2016-10-31 10:05:00,14.5,14.52,14.48,14.51,67984.0,12.2087,12.2255,12.1918,12.2171,67984.0
2016-10-31 10:10:00,14.52,14.56,14.51,14.56,28287.0,12.2255,12.2592,12.2171,12.2592,28287.0
2016-10-31 10:15:00,14.57,14.68,14.57,14.65,69569.0,12.2676,12.3602,12.2676,12.335,69569.0
2016-10-31 10:20:00,14.64,14.65,14.5,14.5,71983.0,12.3265,12.335,12.2087,12.2087,71983.0
2016-10-31 10:25:00,14.5,14.57,14.48,14.56,66923.0,12.2087,12.2676,12.1918,12.2592,66923.0
2016-10-31 10:30:00,14.56,14.57,14.51,14.52,56442.0,12.2592,12.2676,12.2171,12.2255,56442.0
2016-10-31 10:35:00,14.52,14.54,14.5,14.51,18641.0,12.2255,12.2423,12.2087,12.2171,18641.0
2016-10-31 10:40:00,14.51,14.54,14.5,14.54,7005.0,12.2171,12.2423,12.2087,12.2423,7005.0
2016-10-31 10:45:00,14.54,14.54,14.5,14.51,38446.0,12.2423,12.2423,12.2087,12.2171,38446.0
2016-10-31 10:50:00,14.5,14.51,14.47,14.5,47567.0,12.2087,12.2171,12.1834,12.2087,47567.0
2016-10-31 10:55:00,14.5,14.51,14.4,14.43,90238.0,12.2087,12.2171,12.1245,12.1497,90238.0
2016-10-31 11:00:00,14.42,14.49,14.41,14.49,26354.0,12.1413,12.2002,12.1329,12.2002,26354.0
2016-10-31 11:05:00,14.49,14.51,14.45,14.47,17300.0,12.2002,12.2171,12.1666,12.1834,17300.0
2016-10-31 11:10:00,14.48,14.48,14.44,14.46,20526.0,12.1918,12.1918,12.1581,12.175,20526.0
2016-10-31 11:15:00,14.45,14.5,14.44,14.5,39726.0,12.1666,12.2087,12.1581,12.2087,39726.0
2016-10-31 11:20:00,14.5,14.51,14.5,14.5,2850.0,12.2087,12.2171,12.2087,12.2087,2850.0
2016-10-31 11:25:00,14.51,14.51,14.45,14.47,32864.0,12.2171,12.2171,12.1666,12.1834,32864.0
2016-10-31 11:30:00,14.47,14.49,14.47,14.47,10650.0,12.1834,12.2002,12.1834,12.1834,10650.0
2016-10-31 11:35:00,14.47,14.48,14.45,14.48,13400.0,12.1834,12.1918,12.1666,12.1918,13400.0
2016-10-31 11:40:00,14.47,14.5,14.47,14.49,7772.0,12.1834,12.2087,12.1834,12.2002,7772.0
2016-10-31 11:45:00,14.49,14.49,14.47,14.47,10994.0,12.2002,12.2002,12.1834,12.1834,10994.0
2016-10-31 11:50:00,14.48,14.49,14.47,14.49,11690.0,12.1918,12.2002,12.1834,12.2002,11690.0
2016-10-31 11:55:00,14.5,14.56,14.5,14.54,18550.0,12.2087,12.2592,12.2087,12.2423,18550.0
2016-10-31 12:00:00,14.54,14.54,14.51,14.51,6645.0,12.2423,12.2423,12.2171,12.2171,6645.0
2016-10-31 12:05:00,14.51,14.52,14.5,14.5,5775.0,12.2171,12.2255,12.2087,12.2087,5775.0
2016-10-31 12:10:00,14.51,14.51,14.5,14.51,13353.0,12.2171,12.2171,12.2087,12.2171,13353.0
2016-10-31 12:15:00,14.51,14.51,14.47,14.48,10238.0,12.2171,12.2171,12.1834,12.1918,10238.0
2016-10-31 12:20:00,14.47,14.48,14.46,14.48,15939.0,12.1834,12.1918,12.175,12.1918,15939.0
2016-10-31 12:25:00,14.48,14.51,14.48,14.5,13846.0,12.1918,12.2171,12.1918,12.2087,13846.0
2016-10-31 12:30:00,14.49,14.5,14.48,14.5,8348.0,12.2002,12.2087,12.1918,12.2087,8348.0
2016-10-31 12:35:00,14.49,14.54,14.49,14.52,50691.0,12.2002,12.2423,12.2002,12.2255,50691.0
2016-10-31 12:40:00,14.52,14.53,14.52,14.52,13900.0,12.2255,12.2339,12.2255,12.2255,13900.0
2016-10-31 12:45:00,14.53,14.56,14.52,14.56,41155.0,12.2339,12.2592,12.2255,12.2592,41155.0
2016-10-31 12:50:00,14.56,14.57,14.54,14.55,13050.0,12.2592,12.2676,12.2423,12.2508,13050.0
2016-10-31 12:55:00,14.55,14.56,14.54,14.55,15252.0,12.2508,12.2592,12.2423,12.2508,15252.0
2016-10-31 13:00:00,14.54,14.55,14.54,14.54,4000.0,12.2423,12.2508,12.2423,12.2423,4000.0
2016-10-31 13:05:00,14.54,14.55,14.51,14.54,41989.0,12.2423,12.2508,12.2171,12.2423,41989.0
2016-10-31 13:10:00,14.54,14.54,14.51,14.52,14125.0,12.2423,12.2423,12.2171,12.2255,14125.0
2016-10-31 13:15:00,14.53,14.53,14.51,14.51,13398.0,12.2339,12.2339,12.2171,12.2171,13398.0
2016-10-31 13:20:00,14.52,14.53,14.46,14.46,32307.0,12.2255,12.2339,12.175,12.175,32307.0
2016-10-31 13:25:00,14.47,14.47,14.45,14.46,14355.0,12.1834,12.1834,12.1666,12.175,14355.0
2016-10-31 13:30:00,14.46,14.47,14.45,14.47,17596.0,12.175,12.1834,12.1666,12.1834,17596.0
2016-10-31 13:35:00,14.46,14.48,14.46,14.48,8800.0,12.175,12.1918,12.175,12.1918,8800.0
2016-10-31 13:40:00,14.49,14.5,14.47,14.5,19974.0,12.2002,12.2087,12.1834,12.2087,19974.0
2016-10-31 13:45:00,14.5,14.5,14.49,14.5,4000.0,12.2087,12.2087,12.2002,12.2087,4000.0
2016-10-31 13:50:00,14.5,14.51,14.49,14.51,6198.0,12.2087,12.2171,12.2002,12.2171,6198.0
2016-10-31 13:55:00,14.51,14.52,14.5,14.52,6400.0,12.2171,12.2255,12.2087,12.2255,6400.0
2016-10-31 14:00:00,14.52,14.52,14.5,14.51,13500.0,12.2255,12.2255,12.2087,12.2171,13500.0
2016-10-31 14:05:00,14.51,14.52,14.5,14.52,5772.0,12.2171,12.2255,12.2087,12.2255,5772.0
2016-10-31 14:10:00,14.52,14.54,14.51,14.54,15991.0,12.2255,12.2423,12.2171,12.2423,15991.0
2016-10-31 14:15:00,14.54,14.57,14.53,14.54,28593.0,12.2423,12.2676,12.2339,12.2423,28593.0
2016-10-31 14:20:00,14.54,14.55,14.51,14.51,11800.0,12.2423,12.2508,12.2171,12.2171,11800.0
2016-10-31 14:25:00,14.52,14.53,14.51,14.52,13444.0,12.2255,12.2339,12.2171,12.2255,13444.0
2016-10-31 14:30:00,14.52,14.53,14.5,14.51,20821.0,12.2255,12.2339,12.2087,12.2171,20821.0
2016-10-31 14:35:00,14.51,14.51,14.5,14.5,10800.0,12.2171,12.2171,12.2087,12.2087,10800.0
2016-10-31 14:40:00,14.5,14.5,14.48,14.49,25548.0,12.2087,12.2087,12.1918,12.2002,25548.0
2016-10-31 14:45:00,14.48,14.5,14.47,14.49,16520.0,12.1918,12.2087,12.1834,12.2002,16520.0
2016-10-31 14:50:00,14.5,14.51,14.49,14.5,6000.0,12.2087,12.2171,12.2002,12.2087,6000.0
2016-10-31 14:55:00,14.51,14.53,14.5,14.53,6870.0,12.2171,12.2339,12.2087,12.2339,6870.0
2016-10-31 15:00:00,14.53,14.56,14.52,14.56,12050.0,12.2339,12.2592,12.2255,12.2592,12050.0
2016-10-31 15:05:00,14.55,14.56,14.55,14.56,5250.0,12.2508,12.2592,12.2508,12.2592,5250.0
2016-10-31 15:10:00,14.55,14.56,14.55,14.56,9157.0,12.2508,12.2592,12.2508,12.2592,9157.0
2016-10-31 15:15:00,14.55,14.56,14.55,14.56,6400.0,12.2508,12.2592,12.2508,12.2592,6400.0
2016-10-31 15:20:00,14.56,14.56,14.54,14.55,12081.0,12.2592,12.2592,12.2423,12.2508,12081.0
2016-10-31 15:25:00,14.55,14.55,14.53,14.55,20783.0,12.2508,12.2508,12.2339,12.2508,20783.0
2016-10-31 15:30:00,14.54,14.57,14.54,14.56,22340.0,12.2423,12.2676,12.2423,12.2592,22340.0
2016-10-31 15:35:00,14.55,14.58,14.55,14.58,38504.0,12.2508,12.276,12.2508,12.276,38504.0
2016-10-31 15:40:00,14.58,14.58,14.56,14.56,38919.0,12.276,12.276,12.2592,12.2592,38919.0
2016-10-31 15:45:00,14.57,14.65,14.57,14.65,72604.0,12.2676,12.335,12.2676,12.335,72604.0
2016-10-31 15:50:00,14.65,14.65,14.61,14.62,110509.0,12.335,12.335,12.3013,12.3097,110509.0
2016-10-31 15:55:00,14.62,14.62,14.6,14.61,213868.0,12.3097,12.3097,12.2929,12.3013,213868.0
2016-11-01 09:30:00,14.52,14.8,14.45,14.73,73087.0,12.2255,12.4613,12.1666,12.4023,73087.0
2016-11-01 09:35:00,14.73,14.79,14.68,14.68,28202.0,12.4023,12.4528,12.3602,12.3602,28202.0
2016-11-01 09:40:00,14.68,14.7,14.61,14.64,15748.0,12.3602,12.3771,12.3013,12.3265,15748.0
2016-11-01 09:45:00,14.66,14.74,14.63,14.63,39322.0,12.3434,12.4107,12.3181,12.3181,39322.0
2016-11-01 09:50:00,14.64,14.69,14.62,14.69,20620.0,12.3265,12.3686,12.3097,12.3686,20620.0
2016-11-01 09:55:00,14.69,14.71,14.65,14.68,23130.0,12.3686,12.3855,12.335,12.3602,23130.0
2016-11-01 10:00:00,14.69,14.74,14.66,14.73,40584.0,12.3686,12.4107,12.3434,12.4023,40584.0
2016-11-01 10:05:00,14.73,14.75,14.69,14.73,23980.0,12.4023,12.4192,12.3686,12.4023,23980.0
2016-11-01 10:10:00,14.73,14.77,14.72,14.77,13243.0,12.4023,12.436,12.3939,12.436,13243.0
2016-11-01 10:15:00,14.76,14.79,14.74,14.79,90117.0,12.4276,12.4528,12.4107,12.4528,90117.0
2016-11-01 10:20:00,14.78,14.82,14.77,14.8,23549.0,12.4444,12.4781,12.436,12.4613,23549.0
2016-11-01 10:25:00,14.8,14.8,14.74,14.74,11675.0,12.4613,12.4613,12.4107,12.4107,11675.0
2016-11-01 10:30:00,14.74,14.79,14.72,14.75,28763.0,12.4107,12.4528,12.3939,12.4192,28763.0
2016-11-01 10:35:00,14.75,14.76,14.68,14.68,20009.0,12.4192,12.4276,12.3602,12.3602,20009.0
2016-11-01 10:40:00,14.69,14.71,14.69,14.71,25882.0,12.3686,12.3855,12.3686,12.3855,25882.0
2016-11-01 10:45:00,14.71,14.71,14.66,14.7,52751.0,12.3855,12.3855,12.3434,12.3771,52751.0
2016-11-01 10:50:00,14.7,14.71,14.68,14.69,20283.0,12.3771,12.3855,12.3602,12.3686,20283.0
2016-11-01 10:55:00,14.69,14.77,14.68,14.76,34609.0,12.3686,12.436,12.3602,12.4276,34609.0
2016-11-01 11:00:00,14.77,14.77,14.75,14.76,17642.0,12.436,12.436,12.4192,12.4276,17642.0
2016-11-01 11:05:00,14.75,14.76,14.74,14.75,11647.0,12.4192,12.4276,12.4107,12.4192,11647.0
2016-11-01 11:10:00,14.74,14.75,14.71,14.75,11855.0,12.4107,12.4192,12.3855,12.4192,11855.0
2016-11-01 11:15:00,14.74,14.78,14.74,14.76,12113.0,12.4107,12.4444,12.4107,12.4276,12113.0
2016-11-01 11:20:00,14.76,14.8,14.75,14.79,11096.0,12.4276,12.4613,12.4192,12.4528,11096.0
2016-11-01 11:25:00,14.8,14.81,14.76,14.78,18629.0,12.4613,12.4697,12.4276,12.4444,18629.0
2016-11-01 11:30:00,14.77,14.78,14.74,14.75,13813.0,12.436,12.4444,12.4107,12.4192,13813.0
2016-11-01 11:35:00,14.74,14.79,14.74,14.79,11177.0,12.4107,12.4528,12.4107,12.4528,11177.0
2016-11-01 11:40:00,14.79,14.79,14.74,14.78,16582.0,12.4528,12.4528,12.4107,12.4444,16582.0
2016-11-01 11:45:00,14.77,14.8,14.76,14.76,14926.0,12.436,12.4613,12.4276,12.4276,14926.0
2016-11-01 11:50:00,14.76,14.76,14.69,14.7,11210.0,12.4276,12.4276,12.3686,12.3771,11210.0
2016-11-01 11:55:00,14.69,14.69,14.62,14.64,16794.0,12.3686,12.3686,12.3097,12.3265,16794.0
2016-11-01 12:00:00,14.63,14.66,14.63,14.65,16505.0,12.3181,12.3434,12.3181,12.335,16505.0
2016-11-01 12:05:00,14.66,14.66,14.61,14.62,19935.0,12.3434,12.3434,12.3013,12.3097,19935.0
2016-11-01 12:10:00,14.61,14.63,14.59,14.6,11476.0,12.3013,12.3181,12.2844,12.2929,11476.0
2016-11-01 12:15:00,14.6,14.6,14.52,14.53,23355.0,12.2929,12.2929,12.2255,12.2339,23355.0
2016-11-01 12:20:00,14.53,14.54,14.52,14.53,10671.0,12.2339,12.2423,12.2255,12.2339,10671.0
2016-11-01 12:25:00,14.53,14.53,14.51,14.52,17259.0,12.2339,12.2339,12.2171,12.2255,17259.0
2016-11-01 12:30:00,14.52,14.57,14.51,14.57,37887.0,12.2255,12.2676,12.2171,12.2676,37887.0
2016-11-01 12:35:00,14.57,14.58,14.56,14.57,11367.0,12.2676,12.276,12.2592,12.2676,11367.0
2016-11-01 12:40:00,14.57,14.58,14.55,14.57,19724.0,12.2676,12.276,12.2508,12.2676,19724.0
2016-11-01 12:45:00,14.57,14.57,14.5,14.5,13578.0,12.2676,12.2676,12.2087,12.2087,13578.0
2016-11-01 12:50:00,14.51,14.52,14.5,14.51,20242.0,12.2171,12.2255,12.2087,12.2171,20242.0
2016-11-01 12:55:00,14.51,14.51,14.5,14.5,9962.0,12.2171,12.2171,12.2087,12.2087,9962.0
2016-11-01 13:00:00,14.51,14.53,14.5,14.53,11635.0,12.2171,12.2339,12.2087,12.2339,11635.0
2016-11-01 13:05:00,14.53,14.53,14.52,14.53,3400.0,12.2339,12.2339,12.2255,12.2339,3400.0
2016-11-01 13:10:00,14.53,14.56,14.52,14.53,29687.0,12.2339,12.2592,12.2255,12.2339,29687.0
2016-11-01 13:15:00,14.53,14.53,14.5,14.52,18480.0,12.2339,12.2339,12.2087,12.2255,18480.0
2016-11-01 13:20:00,14.52,14.52,14.48,14.5,34450.0,12.2255,12.2255,12.1918,12.2087,34450.0
2016-11-01 13:25:00,14.5,14.51,14.49,14.5,18288.0,12.2087,12.2171,12.2002,12.2087,18288.0
2016-11-01 13:30:00,14.5,14.5,14.48,14.49,13294.0,12.2087,12.2087,12.1918,12.2002,13294.0
2016-11-01 13:35:00,14.49,14.5,14.48,14.49,12950.0,12.2002,12.2087,12.1918,12.2002,12950.0
2016-11-01 13:40:00,14.49,14.49,14.4,14.42,65586.0,12.2002,12.2002,12.1245,12.1413,65586.0
2016-11-01 13:45:00,14.42,14.42,14.4,14.41,46259.0,12.1413,12.1413,12.1245,12.1329,46259.0
2016-11-01 13:50:00,14.42,14.42,14.4,14.41,30098.0,12.1413,12.1413,12.1245,12.1329,30098.0
2016-11-01 13:55:00,14.4,14.42,14.4,14.41,20958.0,12.1245,12.1413,12.1245,12.1329,20958.0
2016-11-01 14:00:00,14.41,14.42,14.4,14.41,35959.0,12.1329,12.1413,12.1245,12.1329,35959.0
2016-11-01 14:05:00,14.41,14.41,14.34,14.36,28016.0,12.1329,12.1329,12.0739,12.0908,28016.0
2016-11-01 14:10:00,14.37,14.37,14.33,14.34,13559.0,12.0992,12.0992,12.0655,12.0739,13559.0
2016-11-01 14:15:00,14.33,14.34,14.3,14.32,21517.0,12.0655,12.0739,12.0403,12.0571,21517.0
2016-11-01 14:20:00,14.32,14.35,14.32,14.34,31455.0,12.0571,12.0824,12.0571,12.0739,31455.0
2016-11-01 14:25:00,14.34,14.43,14.33,14.42,33285.0,12.0739,12.1497,12.0655,12.1413,33285.0
2016-11-01 14:30:00,14.42,14.46,14.41,14.44,18056.0,12.1413,12.175,12.1329,12.1581,18056.0
2016-11-01 14:35:00,14.43,14.45,14.41,14.44,12621.0,12.1497,12.1666,12.1329,12.1581,12621.0
2016-11-01 14:40:00,14.43,14.44,14.4,14.41,15673.0,12.1497,12.1581,12.1245,12.1329,15673.0
2016-11-01 14:45:00,14.41,14.43,14.39,14.42,13102.0,12.1329,12.1497,12.116,12.1413,13102.0
2016-11-01 14:50:00,14.41,14.43,14.4,14.43,8302.0,12.1329,12.1497,12.1245,12.1497,8302.0
2016-11-01 14:55:00,14.43,14.44,14.4,14.4,8039.0,12.1497,12.1581,12.1245,12.1245,8039.0
2016-11-01 15:00:00,14.4,14.45,14.39,14.44,16587.0,12.1245,12.1666,12.116,12.1581,16587.0
2016-11-01 15:05:00,14.44,14.45,14.41,14.44,12478.0,12.1581,12.1666,12.1329,12.1581,12478.0
2016-11-01 15:10:00,14.44,14.45,14.42,14.43,7599.0,12.1581,12.1666,12.1413,12.1497,7599.0
2016-11-01 15:15:00,14.42,14.46,14.42,14.44,25764.0,12.1413,12.175,12.1413,12.1581,25764.0
2016-11-01 15:20:00,14.43,14.43,14.42,14.43,4896.0,12.1497,12.1497,12.1413,12.1497,4896.0
2016-11-01 15:25:00,14.43,14.46,14.42,14.43,35238.0,12.1497,12.175,12.1413,12.1497,35238.0
2016-11-01 15:30:00,14.43,14.44,14.42,14.44,19314.0,12.1497,12.1581,12.1413,12.1581,19314.0
2016-11-01 15:35:00,14.44,14.45,14.43,14.45,23158.0,12.1581,12.1666,12.1497,12.1666,23158.0
2016-11-01 15:40:00,14.44,14.45,14.42,14.45,47826.0,12.1581,12.1666,12.1413,12.1666,47826.0
2016-11-01 15:45:00,14.44,14.49,14.43,14.46,80605.0,12.1581,12.2002,12.1497,12.175,80605.0
2016-11-01 15:50:00,14.46,14.48,14.45,14.48,71787.0,12.175,12.1918,12.1666,12.1918,71787.0
2016-11-01 15:55:00,14.47,14.48,14.46,14.48,99593.0,12.1834,12.1918,12.175,12.1918,99593.0
2016-11-02 09:30:00,14.47,14.52,14.23,14.25,52897.0,12.1834,12.2255,11.9813,11.9982,52897.0
2016-11-02 09:35:00,14.25,14.34,14.22,14.33,33093.0,11.9982,12.0739,11.9729,12.0655,33093.0
2016-11-02 09:40:00,14.34,14.34,14.27,14.29,51522.0,12.0739,12.0739,12.015,12.0318,51522.0
2016-11-02 09:45:00,14.31,14.44,14.3,14.37,43619.0,12.0487,12.1581,12.0403,12.0992,43619.0
2016-11-02 09:50:00,14.38,14.44,14.36,14.37,22493.0,12.1076,12.1581,12.0908,12.0992,22493.0
2016-11-02 09:55:00,14.38,14.46,14.38,14.42,54751.0,12.1076,12.175,12.1076,12.1413,54751.0
2016-11-02 10:00:00,14.42,14.43,14.34,14.39,44845.0,12.1413,12.1497,12.0739,12.116,44845.0
2016-11-02 10:05:00,14.4,14.43,14.37,14.41,8614.0,12.1245,12.1497,12.0992,12.1329,8614.0
2016-11-02 10:10:00,14.41,14.44,14.41,14.43,10190.0,12.1329,12.1581,12.1329,12.1497,10190.0
2016-11-02 10:15:00,14.43,14.49,14.43,14.46,23167.0,12.1497,12.2002,12.1497,12.175,23167.0
2016-11-02 10:20:00,14.46,14.46,14.43,14.43,15480.0,12.175,12.175,12.1497,12.1497,15480.0
2016-11-02 10:25:00,14.44,14.47,14.44,14.45,38477.0,12.1581,12.1834,12.1581,12.1666,38477.0
2016-11-02 10:30:00,14.44,14.44,14.35,14.4,29586.0,12.1581,12.1581,12.0824,12.1245,29586.0
2016-11-02 10:35:00,14.39,14.43,14.37,14.42,26487.0,12.116,12.1497,12.0992,12.1413,26487.0
2016-11-02 10:40:00,14.42,14.46,14.4,14.41,25009.0,12.1413,12.175,12.1245,12.1329,25009.0
2016-11-02 10:45:00,14.42,14.45,14.41,14.43,9667.0,12.1413,12.1666,12.1329,12.1497,9667.0
2016-11-02 10:50:00,14.44,14.45,14.39,14.4,15281.0,12.1581,12.1666,12.116,12.1245,15281.0
2016-11-02 10:55:00,14.4,14.41,14.39,14.4,6784.0,12.1245,12.1329,12.116,12.1245,6784.0
2016-11-02 11:00:00,14.4,14.44,14.39,14.4,18908.0,12.1245,12.1581,12.116,12.1245,18908.0
2016-11-02 11:05:00,14.41,14.41,14.38,14.41,43129.0,12.1329,12.1329,12.1076,12.1329,43129.0
2016-11-02 11:10:00,14.41,14.53,14.39,14.52,20012.0,12.1329,12.2339,12.116,12.2255,20012.0
2016-11-02 11:15:00,14.52,14.54,14.48,14.52,23284.0,12.2255,12.2423,12.1918,12.2255,23284.0
2016-11-02 11:20:00,14.51,14.52,14.46,14.48,9662.0,12.2171,12.2255,12.175,12.1918,9662.0
2016-11-02 11:25:00,14.48,14.51,14.47,14.48,5998.0,12.1918,12.2171,12.1834,12.1918,5998.0
2016-11-02 11:30:00,14.48,14.5,14.45,14.49,34257.0,12.1918,12.2087,12.1666,12.2002,34257.0
2016-11-02 11:35:00,14.49,14.53,14.45,14.53,56056.0,12.2002,12.2339,12.1666,12.2339,56056.0
2016-11-02 11:40:00,14.52,14.55,14.51,14.54,14100.0,12.2255,12.2508,12.2171,12.2423,14100.0
2016-11-02 11:45:00,14.54,14.6,14.54,14.6,18649.0,12.2423,12.2929,12.2423,12.2929,18649.0
2016-11-02 11:50:00,14.6,14.6,14.57,14.57,12265.0,12.2929,12.2929,12.2676,12.2676,12265.0
2016-11-02 11:55:00,14.58,14.59,14.51,14.52,17219.0,12.276,12.2844,12.2171,12.2255,17219.0
2016-11-02 12:00:00,14.52,14.53,14.46,14.5,33107.0,12.2255,12.2339,12.175,12.2087,33107.0
2016-11-02 12:05:00,14.5,14.58,14.5,14.57,11745.0,12.2087,12.276,12.2087,12.2676,11745.0
2016-11-02 12:10:00,14.57,14.59,14.55,14.57,10387.0,12.2676,12.2844,12.2508,12.2676,10387.0
2016-11-02 12:15:00,14.57,14.6,14.55,14.58,6544.0,12.2676,12.2929,12.2508,12.276,6544.0
2016-11-02 12:20:00,14.58,14.59,14.55,14.57,9675.0,12.276,12.2844,12.2508,12.2676,9675.0
2016-11-02 12:25:00,14.57,14.57,14.53,14.55,13570.0,12.2676,12.2676,12.2339,12.2508,13570.0
2016-11-02 12:30:00,14.56,14.57,14.52,14.52,8871.0,12.2592,12.2676,12.2255,12.2255,8871.0
2016-11-02 12:35:00,14.53,14.55,14.51,14.51,14830.0,12.2339,12.2508,12.2171,12.2171,14830.0
2016-11-02 12:40:00,14.51,14.53,14.49,14.5,20071.0,12.2171,12.2339,12.2002,12.2087,20071.0
2016-11-02 12:45:00,14.5,14.5,14.47,14.47,7945.0,12.2087,12.2087,12.1834,12.1834,7945.0
2016-11-02 12:50:00,14.47,14.49,14.46,14.46,12700.0,12.1834,12.2002,12.175,12.175,12700.0
2016-11-02 12:55:00,14.47,14.5,14.47,14.49,11488.0,12.1834,12.2087,12.1834,12.2002,11488.0
2016-11-02 13:00:00,14.48,14.5,14.45,14.45,7540.0,12.1918,12.2087,12.1666,12.1666,7540.0
2016-11-02 13:05:00,14.46,14.46,14.43,14.44,10909.0,12.175,12.175,12.1497,12.1581,10909.0
2016-11-02 13:10:00,14.45,14.45,14.41,14.42,18051.0,12.1666,12.1666,12.1329,12.1413,18051.0
2016-11-02 13:15:00,14.41,14.42,14.38,14.39,3740.0,12.1329,12.1413,12.1076,12.116,3740.0
2016-11-02 13:20:00,14.39,14.4,14.38,14.39,5249.0,12.116,12.1245,12.1076,12.116,5249.0
2016-11-02 13:25:00,14.38,14.44,14.36,14.44,17202.0,12.1076,12.1581,12.0908,12.1581,17202.0
2016-11-02 13:30:00,14.43,14.46,14.43,14.45,5890.0,12.1497,12.175,12.1497,12.1666,5890.0
2016-11-02 13:35:00,14.45,14.45,14.43,14.44,3098.0,12.1666,12.1666,12.1497,12.1581,3098.0
2016-11-02 13:40:00,14.43,14.44,14.41,14.43,10039.0,12.1497,12.1581,12.1329,12.1497,10039.0
2016-11-02 13:45:00,14.43,14.44,14.42,14.43,9642.0,12.1497,12.1581,12.1413,12.1497,9642.0
2016-11-02 13:50:00,14.43,14.48,14.43,14.48,8682.0,12.1497,12.1918,12.1497,12.1918,8682.0
2016-11-02 13:55:00,14.48,14.53,14.47,14.52,12496.0,12.1918,12.2339,12.1834,12.2255,12496.0
2016-11-02 14:00:00,14.52,14.54,14.49,14.52,9394.0,12.2255,12.2423,12.2002,12.2255,9394.0
2016-11-02 14:05:00,14.51,14.52,14.38,14.38,31983.0,12.2171,12.2255,12.1076,12.1076,31983.0
2016-11-02 14:10:00,14.4,14.5,14.38,14.46,30718.0,12.1245,12.2087,12.1076,12.175,30718.0
2016-11-02 14:15:00,14.45,14.51,14.44,14.51,17075.0,12.1666,12.2171,12.1581,12.2171,17075.0
2016-11-02 14:20:00,14.51,14.54,14.47,14.54,19587.0,12.2171,12.2423,12.1834,12.2423,19587.0
2016-11-02 14:25:00,14.54,14.59,14.54,14.56,22475.0,12.2423,12.2844,12.2423,12.2592,22475.0
2016-11-02 14:30:00,14.55,14.56,14.52,14.55,15759.0,12.2508,12.2592,12.2255,12.2508,15759.0
2016-11-02 14:35:00,14.56,14.59,14.53,14.57,13854.0,12.2592,12.2844,12.2339,12.2676,13854.0
2016-11-02 14:40:00,14.57,14.59,14.55,14.57,14000.0,12.2676,12.2844,12.2508,12.2676,14000.0
2016-11-02 14:45:00,14.58,14.58,14.53,14.54,16095.0,12.276,12.276,12.2339,12.2423,16095.0
2016-11-02 14:50:00,14.54,14.54,14.51,14.53,16636.0,12.2423,12.2423,12.2171,12.2339,16636.0
2016-11-02 14:55:00,14.54,14.57,14.54,14.54,16233.0,12.2423,12.2676,12.2423,12.2423,16233.0
2016-11-02 15:00:00,14.54,14.57,14.53,14.57,9400.0,12.2423,12.2676,12.2339,12.2676,9400.0
2016-11-02 15:05:00,14.57,14.59,14.55,14.57,23260.0,12.2676,12.2844,12.2508,12.2676,23260.0
2016-11-02 15:10:00,14.58,14.6,14.57,14.59,24044.0,12.276,12.2929,12.2676,12.2844,24044.0
2016-11-02 15:15:00,14.59,14.6,14.56,14.57,19627.0,12.2844,12.2929,12.2592,12.2676,19627.0
2016-11-02 15:20:00,14.57,14.58,14.55,14.58,8741.0,12.2676,12.276,12.2508,12.276,8741.0
2016-11-02 15:25:00,14.58,14.63,14.58,14.61,36067.0,12.276,12.3181,12.276,12.3013,36067.0
2016-11-02 15:30:00,14.6,14.61,14.58,14.6,19111.0,12.2929,12.3013,12.276,12.2929,19111.0
2016-11-02 15:35:00,14.6,14.6,14.57,14.58,15912.0,12.2929,12.2929,12.2676,12.276,15912.0
2016-11-02 15:40:00,14.58,14.6,14.57,14.6,18024.0,12.276,12.2929,12.2676,12.2929,18024.0
2016-11-02 15:45:00,14.59,14.6,14.57,14.59,55427.0,12.2844,12.2929,12.2676,12.2844,55427.0
2016-11-02 15:50:00,14.6,14.6,14.56,14.58,53899.0,12.2929,12.2929,12.2592,12.276,53899.0
2016-11-02 15:55:00,14.58,14.59,14.56,14.59,100507.0,12.276,12.2844,12.2592,12.2844,100507.0
2016-11-03 09:30:00,14.65,14.7,14.55,14.59,25104.0,12.335,12.3771,12.2508,12.2844,25104.0
2016-11-03 09:35:00,14.62,14.7,14.61,14.69,16711.0,12.3097,12.3771,12.3013,12.3686,16711.0
2016-11-03 09:40:00,14.69,14.76,14.63,14.65,53329.0,12.3686,12.4276,12.3181,12.335,53329.0
2016-11-03 09:45:00,14.65,14.68,14.63,14.66,8258.0,12.335,12.3602,12.3181,12.3434,8258.0
2016-11-03 09:50:00,14.66,14.72,14.65,14.72,10918.0,12.3434,12.3939,12.335,12.3939,10918.0
2016-11-03 09:55:00,14.71,14.73,14.69,14.72,33178.0,12.3855,12.4023,12.3686,12.3939,33178.0
2016-11-03 10:00:00,14.71,14.75,14.66,14.69,41277.0,12.3855,12.4192,12.3434,12.3686,41277.0
2016-11-03 10:05:00,14.69,14.69,14.64,14.64,40492.0,12.3686,12.3686,12.3265,12.3265,40492.0
2016-11-03 10:10:00,14.63,14.65,14.62,14.65,9038.0,12.3181,12.335,12.3097,12.335,9038.0
2016-11-03 10:15:00,14.64,14.65,14.57,14.6,8112.0,12.3265,12.335,12.2676,12.2929,8112.0
2016-11-03 10:20:00,14.61,14.66,14.61,14.64,14715.0,12.3013,12.3434,12.3013,12.3265,14715.0
2016-11-03 10:25:00,14.65,14.66,14.62,14.63,10179.0,12.335,12.3434,12.3097,12.3181,10179.0
2016-11-03 10:30:00,14.63,14.63,14.57,14.61,12018.0,12.3181,12.3181,12.2676,12.3013,12018.0
2016-11-03 10:35:00,14.62,14.64,14.61,14.62,8367.0,12.3097,12.3265,12.3013,12.3097,8367.0
2016-11-03 10:40:00,14.61,14.67,14.61,14.65,11069.0,12.3013,12.3518,12.3013,12.335,11069.0
2016-11-03 10:45:00,14.65,14.66,14.61,14.65,10460.0,12.335,12.3434,12.3013,12.335,10460.0
2016-11-03 10:50:00,14.65,14.67,14.64,14.65,8846.0,12.335,12.3518,12.3265,12.335,8846.0
2016-11-03 10:55:00,14.65,14.66,14.61,14.65,12140.0,12.335,12.3434,12.3013,12.335,12140.0
2016-11-03 11:00:00,14.65,14.66,14.62,14.64,12634.0,12.335,12.3434,12.3097,12.3265,12634.0
2016-11-03 11:05:00,14.63,14.66,14.63,14.66,8653.0,12.3181,12.3434,12.3181,12.3434,8653.0
2016-11-03 11:10:00,14.65,14.67,14.65,14.67,5920.0,12.335,12.3518,12.335,12.3518,5920.0
2016-11-03 11:15:00,14.66,14.7,14.65,14.7,12787.0,12.3434,12.3771,12.335,12.3771,12787.0
2016-11-03 11:20:00,14.69,14.7,14.69,14.69,6074.0,12.3686,12.3771,12.3686,12.3686,6074.0
2016-11-03 11:25:00,14.7,14.75,14.7,14.71,28710.0,12.3771,12.4192,12.3771,12.3855,28710.0
2016-11-03 11:30:00,14.7,14.74,14.7,14.74,7645.0,12.3771,12.4107,12.3771,12.4107,7645.0
2016-11-03 11:35:00,14.74,14.74,14.69,14.71,16765.0,12.4107,12.4107,12.3686,12.3855,16765.0
2016-11-03 11:40:00,14.71,14.72,14.64,14.65,12942.0,12.3855,12.3939,12.3265,12.335,12942.0
2016-11-03 11:45:00,14.65,14.69,14.65,14.65,9115.0,12.335,12.3686,12.335,12.335,9115.0
2016-11-03 11:50:00,14.65,14.68,14.64,14.67,9001.0,12.335,12.3602,12.3265,12.3518,9001.0
2016-11-03 11:55:00,14.67,14.68,14.6,14.61,11756.0,12.3518,12.3602,12.2929,12.3013,11756.0
2016-11-03 12:00:00,14.62,14.65,14.62,14.65,8356.0,12.3097,12.335,12.3097,12.335,8356.0
2016-11-03 12:05:00,14.65,14.65,14.62,14.63,7256.0,12.335,12.335,12.3097,12.3181,7256.0
2016-11-03 12:10:00,14.63,14.64,14.62,14.63,6219.0,12.3181,12.3265,12.3097,12.3181,6219.0
2016-11-03 12:15:00,14.63,14.64,14.58,14.58,50325.0,12.3181,12.3265,12.276,12.276,50325.0
2016-11-03 12:20:00,14.58,14.59,14.57,14.59,7848.0,12.276,12.2844,12.2676,12.2844,7848.0
2016-11-03 12:25:00,14.59,14.6,14.58,14.59,6541.0,12.2844,12.2929,12.276,12.2844,6541.0
2016-11-03 12:30:00,14.58,14.59,14.57,14.58,6412.0,12.276,12.2844,12.2676,12.276,6412.0
2016-11-03 12:35:00,14.57,14.6,14.57,14.59,14488.0,12.2676,12.2929,12.2676,12.2844,14488.0
2016-11-03 12:40:00,14.59,14.6,14.54,14.54,31034.0,12.2844,12.2929,12.2423,12.2423,31034.0
2016-11-03 12:45:00,14.54,14.55,14.51,14.55,23754.0,12.2423,12.2508,12.2171,12.2508,23754.0
2016-11-03 12:50:00,14.55,14.58,14.55,14.58,21508.0,12.2508,12.276,12.2508,12.276,21508.0
2016-11-03 12:55:00,14.58,14.58,14.57,14.57,1240.0,12.276,12.276,12.2676,12.2676,1240.0
2016-11-03 13:00:00,14.57,14.58,14.56,14.58,5845.0,12.2676,12.276,12.2592,12.276,5845.0
2016-11-03 13:05:00,14.58,14.61,14.57,14.59,41823.0,12.276,12.3013,12.2676,12.2844,41823.0
2016-11-03 13:10:00,14.59,14.59,14.56,14.56,4882.0,12.2844,12.2844,12.2592,12.2592,4882.0
2016-11-03 13:15:00,14.56,14.57,14.54,14.54,7757.0,12.2592,12.2676,12.2423,12.2423,7757.0
2016-11-03 13:20:00,14.54,14.57,14.52,14.57,11134.0,12.2423,12.2676,12.2255,12.2676,11134.0
2016-11-03 13:25:00,14.56,14.6,14.55,14.59,12467.0,12.2592,12.2929,12.2508,12.2844,12467.0
2016-11-03 13:30:00,14.58,14.59,14.57,14.57,7014.0,12.276,12.2844,12.2676,12.2676,7014.0
2016-11-03 13:35:00,14.58,14.59,14.57,14.59,2648.0,12.276,12.2844,12.2676,12.2844,2648.0
2016-11-03 13:40:00,14.58,14.61,14.55,14.55,27766.0,12.276,12.3013,12.2508,12.2508,27766.0
2016-11-03 13:45:00,14.55,14.57,14.54,14.57,3900.0,12.2508,12.2676,12.2423,12.2676,3900.0
2016-11-03 13:50:00,14.57,14.59,14.55,14.57,12313.0,12.2676,12.2844,12.2508,12.2676,12313.0
2016-11-03 13:55:00,14.57,14.57,14.54,14.54,12382.0,12.2676,12.2676,12.2423,12.2423,12382.0
2016-11-03 14:00:00,14.55,14.6,14.54,14.6,8998.0,12.2508,12.2929,12.2423,12.2929,8998.0
2016-11-03 14:05:00,14.59,14.59,14.56,14.57,17971.0,12.2844,12.2844,12.2592,12.2676,17971.0
2016-11-03 14:10:00,14.57,14.6,14.57,14.58,29730.0,12.2676,12.2929,12.2676,12.276,29730.0
2016-11-03 14:15:00,14.57,14.58,14.56,14.57,12033.0,12.2676,12.276,12.2592,12.2676,12033.0
2016-11-03 14:20:00,14.56,14.58,14.56,14.57,5820.0,12.2592,12.276,12.2592,12.2676,5820.0
2016-11-03 14:25:00,14.57,14.58,14.55,14.56,2995.0,12.2676,12.276,12.2508,12.2592,2995.0
2016-11-03 14:30:00,14.56,14.56,14.53,14.53,11948.0,12.2592,12.2592,12.2339,12.2339,11948.0
2016-11-03 14:35:00,14.53,14.54,14.53,14.54,4729.0,12.2339,12.2423,12.2339,12.2423,4729.0
2016-11-03 14:40:00,14.54,14.54,14.52,14.52,10378.0,12.2423,12.2423,12.2255,12.2255,10378.0
2016-11-03 14:45:00,14.52,14.55,14.52,14.54,7578.0,12.2255,12.2508,12.2255,12.2423,7578.0
2016-11-03 14:50:00,14.54,14.56,14.54,14.56,2800.0,12.2423,12.2592,12.2423,12.2592,2800.0
2016-11-03 14:55:00,14.56,14.56,14.54,14.55,9728.0,12.2592,12.2592,12.2423,12.2508,9728.0
2016-11-03 15:00:00,14.55,14.56,14.54,14.54,7353.0,12.2508,12.2592,12.2423,12.2423,7353.0
2016-11-03 15:05:00,14.54,14.54,14.52,14.53,10555.0,12.2423,12.2423,12.2255,12.2339,10555.0
2016-11-03 15:10:00,14.53,14.54,14.53,14.53,2700.0,12.2339,12.2423,12.2339,12.2339,2700.0
2016-11-03 15:15:00,14.54,14.54,14.52,14.53,8648.0,12.2423,12.2423,12.2255,12.2339,8648.0
2016-11-03 15:20:00,14.53,14.55,14.52,14.54,9958.0,12.2339,12.2508,12.2255,12.2423,9958.0
2016-11-03 15:25:00,14.54,14.56,14.54,14.56,4485.0,12.2423,12.2592,12.2423,12.2592,4485.0
2016-11-03 15:30:00,14.55,14.56,14.51,14.52,24902.0,12.2508,12.2592,12.2171,12.2255,24902.0
2016-11-03 15:35:00,14.53,14.53,14.51,14.52,12358.0,12.2339,12.2339,12.2171,12.2255,12358.0
2016-11-03 15:40:00,14.51,14.52,14.49,14.49,36882.0,12.2171,12.2255,12.2002,12.2002,36882.0
2016-11-03 15:45:00,14.49,14.51,14.48,14.49,35129.0,12.2002,12.2171,12.1918,12.2002,35129.0
2016-11-03 15:50:00,14.49,14.5,14.47,14.47,48497.0,12.2002,12.2087,12.1834,12.1834,48497.0
2016-11-03 15:55:00,14.47,14.5,14.46,14.49,80872.0,12.1834,12.2087,12.175,12.2002,80872.0
2016-11-04 09:30:00,14.59,14.59,14.38,14.43,30125.0,12.2844,12.2844,12.1076,12.1497,30125.0
2016-11-04 09:35:00,14.41,14.47,14.4,14.4,26911.0,12.1329,12.1834,12.1245,12.1245,26911.0
2016-11-04 09:40:00,14.4,14.4,14.31,14.31,35891.0,12.1245,12.1245,12.0487,12.0487,35891.0
2016-11-04 09:45:00,14.32,14.43,14.31,14.4,57173.0,12.0571,12.1497,12.0487,12.1245,57173.0
2016-11-04 09:50:00,14.4,14.51,14.39,14.5,31760.0,12.1245,12.2171,12.116,12.2087,31760.0
2016-11-04 09:55:00,14.5,14.62,14.46,14.5,82939.0,12.2087,12.3097,12.175,12.2087,82939.0
2016-11-04 10:00:00,14.51,14.58,14.51,14.54,31615.0,12.2171,12.276,12.2171,12.2423,31615.0
2016-11-04 10:05:00,14.54,14.55,14.5,14.51,22828.0,12.2423,12.2508,12.2087,12.2171,22828.0
2016-11-04 10:10:00,14.51,14.53,14.48,14.5,27341.0,12.2171,12.2339,12.1918,12.2087,27341.0
2016-11-04 10:15:00,14.49,14.51,14.44,14.5,31838.0,12.2002,12.2171,12.1581,12.2087,31838.0
2016-11-04 10:20:00,14.51,14.55,14.49,14.53,19549.0,12.2171,12.2508,12.2002,12.2339,19549.0
2016-11-04 10:25:00,14.52,14.55,14.48,14.5,36983.0,12.2255,12.2508,12.1918,12.2087,36983.0
2016-11-04 10:30:00,14.49,14.55,14.49,14.54,11176.0,12.2002,12.2508,12.2002,12.2423,11176.0
2016-11-04 10:35:00,14.54,14.56,14.52,14.54,102079.0,12.2423,12.2592,12.2255,12.2423,102079.0
2016-11-04 10:40:00,14.55,14.63,14.54,14.63,142721.0,12.2508,12.3181,12.2423,12.3181,142721.0
2016-11-04 10:45:00,14.63,14.67,14.62,14.67,27291.0,12.3181,12.3518,12.3097,12.3518,27291.0
2016-11-04 10:50:00,14.68,14.68,14.65,14.67,43856.0,12.3602,12.3602,12.335,12.3518,43856.0
2016-11-04 10:55:00,14.67,14.69,14.65,14.69,12740.0,12.3518,12.3686,12.335,12.3686,12740.0
2016-11-04 11:00:00,14.68,14.75,14.68,14.74,45388.0,12.3602,12.4192,12.3602,12.4107,45388.0
2016-11-04 11:05:00,14.73,14.73,14.68,14.71,16390.0,12.4023,12.4023,12.3602,12.3855,16390.0
2016-11-04 11:10:00,14.71,14.73,14.69,14.72,13774.0,12.3855,12.4023,12.3686,12.3939,13774.0
2016-11-04 11:15:00,14.73,14.77,14.71,14.75,68271.0,12.4023,12.436,12.3855,12.4192,68271.0
2016-11-04 11:20:00,14.76,14.78,14.75,14.78,16506.0,12.4276,12.4444,12.4192,12.4444,16506.0
2016-11-04 11:25:00,14.77,14.78,14.73,14.74,17935.0,12.436,12.4444,12.4023,12.4107,17935.0
2016-11-04 11:30:00,14.74,14.74,14.66,14.69,30254.0,12.4107,12.4107,12.3434,12.3686,30254.0
2016-11-04 11:35:00,14.69,14.71,14.62,14.63,37376.0,12.3686,12.3855,12.3097,12.3181,37376.0
2016-11-04 11:40:00,14.62,14.63,14.6,14.62,33753.0,12.3097,12.3181,12.2929,12.3097,33753.0
2016-11-04 11:45:00,14.62,14.64,14.59,14.63,33435.0,12.3097,12.3265,12.2844,12.3181,33435.0
2016-11-04 11:50:00,14.64,14.68,14.63,14.65,18845.0,12.3265,12.3602,12.3181,12.335,18845.0
2016-11-04 11:55:00,14.66,14.66,14.62,14.64,42929.0,12.3434,12.3434,12.3097,12.3265,42929.0
2016-11-04 12:00:00,14.65,14.67,14.64,14.65,19669.0,12.335,12.3518,12.3265,12.335,19669.0
2016-11-04 12:05:00,14.65,14.67,14.64,14.67,19269.0,12.335,12.3518,12.3265,12.3518,19269.0
2016-11-04 12:10:00,14.67,14.77,14.67,14.77,44720.0,12.3518,12.436,12.3518,12.436,44720.0
2016-11-04 12:15:00,14.77,14.82,14.77,14.8,45927.0,12.436,12.4781,12.436,12.4613,45927.0
2016-11-04 12:20:00,14.79,14.8,14.78,14.79,16690.0,12.4528,12.4613,12.4444,12.4528,16690.0
2016-11-04 12:25:00,14.81,14.84,14.79,14.81,81828.0,12.4697,12.4949,12.4528,12.4697,81828.0
2016-11-04 12:30:00,14.82,14.83,14.79,14.8,12155.0,12.4781,12.4865,12.4528,12.4613,12155.0
2016-11-04 12:35:00,14.79,14.79,14.78,14.79,3200.0,12.4528,12.4528,12.4444,12.4528,3200.0
2016-11-04 12:40:00,14.79,14.8,14.77,14.77,10092.0,12.4528,12.4613,12.436,12.436,10092.0
2016-11-04 12:45:00,14.77,14.77,14.76,14.77,3300.0,12.436,12.436,12.4276,12.436,3300.0
2016-11-04 12:50:00,14.78,14.79,14.75,14.76,30191.0,12.4444,12.4528,12.4192,12.4276,30191.0
2016-11-04 12:55:00,14.76,14.79,14.75,14.78,19826.0,12.4276,12.4528,12.4192,12.4444,19826.0
2016-11-04 13:00:00,14.77,14.78,14.76,14.77,7007.0,12.436,12.4444,12.4276,12.436,7007.0
2016-11-04 13:05:00,14.77,14.78,14.73,14.73,37128.0,12.436,12.4444,12.4023,12.4023,37128.0
2016-11-04 13:10:00,14.74,14.75,14.73,14.74,24493.0,12.4107,12.4192,12.4023,12.4107,24493.0
2016-11-04 13:15:00,14.74,14.74,14.73,14.74,1600.0,12.4107,12.4107,12.4023,12.4107,1600.0
2016-11-04 13:20:00,14.73,14.74,14.73,14.74,5875.0,12.4023,12.4107,12.4023,12.4107,5875.0
2016-11-04 13:25:00,14.73,14.74,14.71,14.71,8800.0,12.4023,12.4107,12.3855,12.3855,8800.0
2016-11-04 13:30:00,14.71,14.72,14.7,14.71,12302.0,12.3855,12.3939,12.3771,12.3855,12302.0
2016-11-04 13:35:00,14.72,14.72,14.7,14.7,18436.0,12.3939,12.3939,12.3771,12.3771,18436.0
2016-11-04 13:40:00,14.7,14.7,14.67,14.67,2903.0,12.3771,12.3771,12.3518,12.3518,2903.0
2016-11-04 13:45:00,14.67,14.68,14.67,14.68,1500.0,12.3518,12.3602,12.3518,12.3602,1500.0
2016-11-04 13:50:00,14.67,14.7,14.67,14.7,15581.0,12.3518,12.3771,12.3518,12.3771,15581.0
2016-11-04 13:55:00,14.7,14.7,14.69,14.7,5560.0,12.3771,12.3771,12.3686,12.3771,5560.0
2016-11-04 14:00:00,14.7,14.7,14.68,14.69,10800.0,12.3771,12.3771,12.3602,12.3686,10800.0
2016-11-04 14:05:00,14.69,14.69,14.65,14.66,10195.0,12.3686,12.3686,12.335,12.3434,10195.0
2016-11-04 14:10:00,14.66,14.67,14.65,14.66,15883.0,12.3434,12.3518,12.335,12.3434,15883.0
2016-11-04 14:15:00,14.66,14.66,14.65,14.66,7960.0,12.3434,12.3434,12.335,12.3434,7960.0
2016-11-04 14:20:00,14.65,14.66,14.64,14.64,10830.0,12.335,12.3434,12.3265,12.3265,10830.0
2016-11-04 14:25:00,14.64,14.65,14.63,14.64,4949.0,12.3265,12.335,12.3181,12.3265,4949.0
2016-11-04 14:30:00,14.64,14.65,14.63,14.63,7100.0,12.3265,12.335,12.3181,12.3181,7100.0
2016-11-04 14:35:00,14.63,14.64,14.6,14.6,11656.0,12.3181,12.3265,12.2929,12.2929,11656.0
2016-11-04 14:40:00,14.6,14.62,14.6,14.62,6602.0,12.2929,12.3097,12.2929,12.3097,6602.0
2016-11-04 14:45:00,14.61,14.62,14.59,14.59,23377.0,12.3013,12.3097,12.2844,12.2844,23377.0
2016-11-04 14:50:00,14.6,14.61,14.57,14.58,19519.0,12.2929,12.3013,12.2676,12.276,19519.0
2016-11-04 14:55:00,14.59,14.6,14.58,14.58,8634.0,12.2844,12.2929,12.276,12.276,8634.0
2016-11-04 15:00:00,14.58,14.58,14.56,14.56,10490.0,12.276,12.276,12.2592,12.2592,10490.0
2016-11-04 15:05:00,14.56,14.56,14.54,14.54,10595.0,12.2592,12.2592,12.2423,12.2423,10595.0
2016-11-04 15:10:00,14.54,14.59,14.54,14.56,24405.0,12.2423,12.2844,12.2423,12.2592,24405.0
2016-11-04 15:15:00,14.56,14.58,14.55,14.55,14753.0,12.2592,12.276,12.2508,12.2508,14753.0
2016-11-04 15:20:00,14.56,14.58,14.55,14.56,11189.0,12.2592,12.276,12.2508,12.2592,11189.0
2016-11-04 15:25:00,14.55,14.57,14.55,14.55,9630.0,12.2508,12.2676,12.2508,12.2508,9630.0
2016-11-04 15:30:00,14.55,14.55,14.53,14.53,17949.0,12.2508,12.2508,12.2339,12.2339,17949.0
2016-11-04 15:35:00,14.53,14.53,14.51,14.53,26813.0,12.2339,12.2339,12.2171,12.2339,26813.0
2016-11-04 15:40:00,14.53,14.56,14.53,14.54,38280.0,12.2339,12.2592,12.2339,12.2423,38280.0
2016-11-04 15:45:00,14.54,14.55,14.5,14.53,41056.0,12.2423,12.2508,12.2087,12.2339,41056.0
2016-11-04 15:50:00,14.52,14.54,14.49,14.54,61362.0,12.2255,12.2423,12.2002,12.2423,61362.0
2016-11-04 15:55:00,14.54,14.54,14.51,14.52,96806.0,12.2423,12.2423,12.2171,12.2255,96806.0
2016-11-07 09:30:00,14.75,14.85,14.74,14.83,37340.0,12.4192,12.5034,12.4107,12.4865,37340.0
2016-11-07 09:35:00,14.81,14.86,14.75,14.86,13735.0,12.4697,12.5118,12.4192,12.5118,13735.0
2016-11-07 09:40:00,14.86,14.86,14.81,14.84,18785.0,12.5118,12.5118,12.4697,12.4949,18785.0
2016-11-07 09:45:00,14.84,14.86,14.79,14.79,15401.0,12.4949,12.5118,12.4528,12.4528,15401.0
2016-11-07 09:50:00,14.79,14.83,14.78,14.8,14894.0,12.4528,12.4865,12.4444,12.4613,14894.0
2016-11-07 09:55:00,14.8,14.84,14.79,14.83,15515.0,12.4613,12.4949,12.4528,12.4865,15515.0
2016-11-07 10:00:00,14.83,14.89,14.82,14.88,37847.0,12.4865,12.537,12.4781,12.5286,37847.0
2016-11-07 10:05:00,14.87,14.95,14.87,14.92,60606.0,12.5202,12.5876,12.5202,12.5623,60606.0
2016-11-07 10:10:00,14.91,14.92,14.83,14.84,20349.0,12.5539,12.5623,12.4865,12.4949,20349.0
2016-11-07 10:15:00,14.84,14.86,14.83,14.85,22251.0,12.4949,12.5118,12.4865,12.5034,22251.0
2016-11-07 10:20:00,14.85,14.86,14.82,14.84,15160.0,12.5034,12.5118,12.4781,12.4949,15160.0
2016-11-07 10:25:00,14.84,14.85,14.81,14.84,8825.0,12.4949,12.5034,12.4697,12.4949,8825.0
2016-11-07 10:30:00,14.84,14.86,14.81,14.85,15177.0,12.4949,12.5118,12.4697,12.5034,15177.0
2016-11-07 10:35:00,14.86,14.88,14.84,14.87,18450.0,12.5118,12.5286,12.4949,12.5202,18450.0
2016-11-07 10:40:00,14.87,14.87,14.83,14.87,14950.0,12.5202,12.5202,12.4865,12.5202,14950.0
2016-11-07 10:45:00,14.87,14.87,14.84,14.86,15924.0,12.5202,12.5202,12.4949,12.5118,15924.0
2016-11-07 10:50:00,14.86,14.86,14.82,14.83,30620.0,12.5118,12.5118,12.4781,12.4865,30620.0
2016-11-07 10:55:00,14.83,14.88,14.82,14.87,24501.0,12.4865,12.5286,12.4781,12.5202,24501.0
2016-11-07 11:00:00,14.87,14.87,14.84,14.87,27048.0,12.5202,12.5202,12.4949,12.5202,27048.0
2016-11-07 11:05:00,14.87,14.88,14.84,14.85,36249.0,12.5202,12.5286,12.4949,12.5034,36249.0
2016-11-07 11:10:00,14.85,14.89,14.84,14.88,13762.0,12.5034,12.537,12.4949,12.5286,13762.0
2016-11-07 11:15:00,14.87,14.87,14.84,14.85,11610.0,12.5202,12.5202,12.4949,12.5034,11610.0
2016-11-07 11:20:00,14.85,14.85,14.83,14.83,5902.0,12.5034,12.5034,12.4865,12.4865,5902.0
2016-11-07 11:25:00,14.84,14.87,14.82,14.85,36690.0,12.4949,12.5202,12.4781,12.5034,36690.0
2016-11-07 11:30:00,14.84,14.85,14.82,14.83,12974.0,12.4949,12.5034,12.4781,12.4865,12974.0
2016-11-07 11:35:00,14.84,14.84,14.82,14.82,8241.0,12.4949,12.4949,12.4781,12.4781,8241.0
2016-11-07 11:40:00,14.82,14.84,14.82,14.82,15180.0,12.4781,12.4949,12.4781,12.4781,15180.0
2016-11-07 11:45:00,14.82,14.84,14.81,14.83,16203.0,12.4781,12.4949,12.4697,12.4865,16203.0
2016-11-07 11:50:00,14.83,14.86,14.82,14.84,20114.0,12.4865,12.5118,12.4781,12.4949,20114.0
2016-11-07 11:55:00,14.84,14.87,14.83,14.86,15058.0,12.4949,12.5202,12.4865,12.5118,15058.0
2016-11-07 12:00:00,14.87,14.9,14.86,14.87,33492.0,12.5202,12.5455,12.5118,12.5202,33492.0
2016-11-07 12:05:00,14.88,14.88,14.87,14.88,2300.0,12.5286,12.5286,12.5202,12.5286,2300.0
2016-11-07 12:10:00,14.88,14.89,14.87,14.89,5682.0,12.5286,12.537,12.5202,12.537,5682.0
2016-11-07 12:15:00,14.89,14.9,14.87,14.87,11474.0,12.537,12.5455,12.5202,12.5202,11474.0
2016-11-07 12:20:00,14.88,14.89,14.86,14.87,10939.0,12.5286,12.537,12.5118,12.5202,10939.0
2016-11-07 12:25:00,14.87,14.89,14.86,14.87,9401.0,12.5202,12.537,12.5118,12.5202,9401.0
2016-11-07 12:30:00,14.87,14.88,14.84,14.86,4101.0,12.5202,12.5286,12.4949,12.5118,4101.0
2016-11-07 12:35:00,14.85,14.87,14.84,14.84,10748.0,12.5034,12.5202,12.4949,12.4949,10748.0
2016-11-07 12:40:00,14.83,14.84,14.82,14.84,5853.0,12.4865,12.4949,12.4781,12.4949,5853.0
2016-11-07 12:45:00,14.83,14.84,14.81,14.81,5756.0,12.4865,12.4949,12.4697,12.4697,5756.0
2016-11-07 12:50:00,14.82,14.82,14.8,14.8,7503.0,12.4781,12.4781,12.4613,12.4613,7503.0
2016-11-07 12:55:00,14.81,14.82,14.81,14.81,3510.0,12.4697,12.4781,12.4697,12.4697,3510.0
2016-11-07 13:00:00,14.82,14.83,14.81,14.83,10468.0,12.4781,12.4865,12.4697,12.4865,10468.0
2016-11-07 13:05:00,14.83,14.83,14.8,14.83,12395.0,12.4865,12.4865,12.4613,12.4865,12395.0
2016-11-07 13:10:00,14.82,14.83,14.78,14.78,7118.0,12.4781,12.4865,12.4444,12.4444,7118.0
2016-11-07 13:15:00,14.79,14.8,14.78,14.8,3199.0,12.4528,12.4613,12.4444,12.4613,3199.0
2016-11-07 13:20:00,14.8,14.83,14.78,14.79,16916.0,12.4613,12.4865,12.4444,12.4528,16916.0
2016-11-07 13:25:00,14.79,14.8,14.78,14.8,9884.0,12.4528,12.4613,12.4444,12.4613,9884.0
2016-11-07 13:30:00,14.8,14.87,14.79,14.87,21819.0,12.4613,12.5202,12.4528,12.5202,21819.0
2016-11-07 13:35:00,14.86,14.87,14.82,14.83,15954.0,12.5118,12.5202,12.4781,12.4865,15954.0
2016-11-07 13:40:00,14.83,14.84,14.82,14.83,7423.0,12.4865,12.4949,12.4781,12.4865,7423.0
2016-11-07 13:45:00,14.83,14.84,14.81,14.84,15090.0,12.4865,12.4949,12.4697,12.4949,15090.0
2016-11-07 13:50:00,14.83,14.86,14.82,14.86,13015.0,12.4865,12.5118,12.4781,12.5118,13015.0
2016-11-07 13:55:00,14.86,14.86,14.83,14.83,8263.0,12.5118,12.5118,12.4865,12.4865,8263.0
2016-11-07 14:00:00,14.83,14.83,14.81,14.81,5309.0,12.4865,12.4865,12.4697,12.4697,5309.0
2016-11-07 14:05:00,14.81,14.82,14.79,14.79,9615.0,12.4697,12.4781,12.4528,12.4528,9615.0
2016-11-07 14:10:00,14.79,14.8,14.76,14.76,20863.0,12.4528,12.4613,12.4276,12.4276,20863.0
2016-11-07 14:15:00,14.77,14.77,14.75,14.76,19600.0,12.436,12.436,12.4192,12.4276,19600.0
2016-11-07 14:20:00,14.76,14.77,14.74,14.76,21782.0,12.4276,12.436,12.4107,12.4276,21782.0
2016-11-07 14:25:00,14.77,14.77,14.76,14.77,1770.0,12.436,12.436,12.4276,12.436,1770.0
2016-11-07 14:30:00,14.77,14.79,14.77,14.77,11575.0,12.436,12.4528,12.436,12.436,11575.0
2016-11-07 14:35:00,14.77,14.77,14.76,14.76,2000.0,12.436,12.436,12.4276,12.4276,2000.0
2016-11-07 14:40:00,14.77,14.77,14.75,14.76,3835.0,12.436,12.436,12.4192,12.4276,3835.0
2016-11-07 14:45:00,14.76,14.76,14.72,14.74,14284.0,12.4276,12.4276,12.3939,12.4107,14284.0
2016-11-07 14:50:00,14.74,14.76,14.73,14.76,7682.0,12.4107,12.4276,12.4023,12.4276,7682.0
2016-11-07 14:55:00,14.76,14.79,14.76,14.79,9203.0,12.4276,12.4528,12.4276,12.4528,9203.0
2016-11-07 15:00:00,14.79,14.79,14.76,14.77,12934.0,12.4528,12.4528,12.4276,12.436,12934.0
2016-11-07 15:05:00,14.78,14.78,14.75,14.76,11771.0,12.4444,12.4444,12.4192,12.4276,11771.0
2016-11-07 15:10:00,14.75,14.77,14.75,14.76,4900.0,12.4192,12.436,12.4192,12.4276,4900.0
2016-11-07 15:15:00,14.76,14.78,14.76,14.78,14235.0,12.4276,12.4444,12.4276,12.4444,14235.0
2016-11-07 15:20:00,14.78,14.78,14.75,14.77,13306.0,12.4444,12.4444,12.4192,12.436,13306.0
2016-11-07 15:25:00,14.78,14.78,14.74,14.74,16558.0,12.4444,12.4444,12.4107,12.4107,16558.0
2016-11-07 15:30:00,14.74,14.75,14.74,14.75,16895.0,12.4107,12.4192,12.4107,12.4192,16895.0
2016-11-07 15:35:00,14.75,14.76,14.74,14.75,19843.0,12.4192,12.4276,12.4107,12.4192,19843.0
2016-11-07 15:40:00,14.76,14.77,14.74,14.75,33714.0,12.4276,12.436,12.4107,12.4192,33714.0
2016-11-07 15:45:00,14.75,14.78,14.75,14.78,43835.0,12.4192,12.4444,12.4192,12.4444,43835.0
2016-11-07 15:50:00,14.78,14.79,14.77,14.78,50892.0,12.4444,12.4528,12.436,12.4444,50892.0
2016-11-07 15:55:00,14.77,14.8,14.76,14.79,110680.0,12.436,12.4613,12.4276,12.4528,110680.0
2016-11-08 09:30:00,14.73,14.79,14.6,14.61,43889.0,12.4023,12.4528,12.2929,12.3013,43889.0
2016-11-08 09:35:00,14.6,14.64,14.57,14.61,26227.0,12.2929,12.3265,12.2676,12.3013,26227.0
2016-11-08 09:40:00,14.62,14.7,14.6,14.61,29918.0,12.3097,12.3771,12.2929,12.3013,29918.0
2016-11-08 09:45:00,14.62,14.63,14.53,14.57,18584.0,12.3097,12.3181,12.2339,12.2676,18584.0
2016-11-08 09:50:00,14.57,14.57,14.51,14.52,44469.0,12.2676,12.2676,12.2171,12.2255,44469.0
2016-11-08 09:55:00,14.52,14.53,14.49,14.5,24444.0,12.2255,12.2339,12.2002,12.2087,24444.0
2016-11-08 10:00:00,14.5,14.5,14.44,14.45,44565.0,12.2087,12.2087,12.1581,12.1666,44565.0
2016-11-08 10:05:00,14.45,14.47,14.4,14.41,10550.0,12.1666,12.1834,12.1245,12.1329,10550.0
2016-11-08 10:10:00,14.4,14.44,14.38,14.41,34086.0,12.1245,12.1581,12.1076,12.1329,34086.0
2016-11-08 10:15:00,14.42,14.47,14.41,14.45,13232.0,12.1413,12.1834,12.1329,12.1666,13232.0
2016-11-08 10:20:00,14.45,14.5,14.45,14.5,6254.0,12.1666,12.2087,12.1666,12.2087,6254.0
2016-11-08 10:25:00,14.5,14.51,14.48,14.49,7063.0,12.2087,12.2171,12.1918,12.2002,7063.0
2016-11-08 10:30:00,14.48,14.53,14.46,14.5,15913.0,12.1918,12.2339,12.175,12.2087,15913.0
2016-11-08 10:35:00,14.49,14.52,14.47,14.49,18627.0,12.2002,12.2255,12.1834,12.2002,18627.0
2016-11-08 10:40:00,14.5,14.5,14.47,14.48,5600.0,12.2087,12.2087,12.1834,12.1918,5600.0
2016-11-08 10:45:00,14.49,14.51,14.47,14.51,15162.0,12.2002,12.2171,12.1834,12.2171,15162.0
2016-11-08 10:50:00,14.51,14.54,14.5,14.53,18006.0,12.2171,12.2423,12.2087,12.2339,18006.0
2016-11-08 10:55:00,14.53,14.59,14.52,14.57,14646.0,12.2339,12.2844,12.2255,12.2676,14646.0
2016-11-08 11:00:00,14.58,14.58,14.55,14.55,10859.0,12.276,12.276,12.2508,12.2508,10859.0
2016-11-08 11:05:00,14.56,14.59,14.55,14.59,12868.0,12.2592,12.2844,12.2508,12.2844,12868.0
2016-11-08 11:10:00,14.58,14.67,14.58,14.66,24421.0,12.276,12.3518,12.276,12.3434,24421.0
2016-11-08 11:15:00,14.68,14.68,14.64,14.65,12763.0,12.3602,12.3602,12.3265,12.335,12763.0
2016-11-08 11:20:00,14.65,14.67,14.64,14.65,11803.0,12.335,12.3518,12.3265,12.335,11803.0
2016-11-08 11:25:00,14.65,14.66,14.59,14.61,12696.0,12.335,12.3434,12.2844,12.3013,12696.0
2016-11-08 11:30:00,14.61,14.65,14.6,14.64,8980.0,12.3013,12.335,12.2929,12.3265,8980.0
2016-11-08 11:35:00,14.64,14.68,14.63,14.68,5234.0,12.3265,12.3602,12.3181,12.3602,5234.0
2016-11-08 11:40:00,14.67,14.69,14.65,14.69,12341.0,12.3518,12.3686,12.335,12.3686,12341.0
2016-11-08 11:45:00,14.7,14.73,14.69,14.73,7261.0,12.3771,12.4023,12.3686,12.4023,7261.0
2016-11-08 11:50:00,14.72,14.74,14.68,14.69,14438.0,12.3939,12.4107,12.3602,12.3686,14438.0
2016-11-08 11:55:00,14.69,14.78,14.68,14.78,13237.0,12.3686,12.4444,12.3602,12.4444,13237.0
2016-11-08 12:00:00,14.79,14.8,14.76,14.77,7384.0,12.4528,12.4613,12.4276,12.436,7384.0
2016-11-08 12:05:00,14.78,14.79,14.77,14.79,6300.0,12.4444,12.4528,12.436,12.4528,6300.0
2016-11-08 12:10:00,14.79,14.83,14.78,14.82,38058.0,12.4528,12.4865,12.4444,12.4781,38058.0
2016-11-08 12:15:00,14.81,14.81,14.79,14.8,8600.0,12.4697,12.4697,12.4528,12.4613,8600.0
2016-11-08 12:20:00,14.8,14.83,14.79,14.81,15016.0,12.4613,12.4865,12.4528,12.4697,15016.0
2016-11-08 12:25:00,14.81,14.83,14.8,14.83,8850.0,12.4697,12.4865,12.4613,12.4865,8850.0
2016-11-08 12:30:00,14.84,14.84,14.79,14.82,20304.0,12.4949,12.4949,12.4528,12.4781,20304.0
2016-11-08 12:35:00,14.82,14.83,14.81,14.82,6696.0,12.4781,12.4865,12.4697,12.4781,6696.0
2016-11-08 12:40:00,14.83,14.85,14.82,14.83,15928.0,12.4865,12.5034,12.4781,12.4865,15928.0
2016-11-08 12:45:00,14.83,14.86,14.81,14.86,11189.0,12.4865,12.5118,12.4697,12.5118,11189.0
2016-11-08 12:50:00,14.86,14.86,14.82,14.85,16418.0,12.5118,12.5118,12.4781,12.5034,16418.0
2016-11-08 12:55:00,14.85,14.85,14.83,14.83,8385.0,12.5034,12.5034,12.4865,12.4865,8385.0
2016-11-08 13:00:00,14.84,14.85,14.83,14.84,5594.0,12.4949,12.5034,12.4865,12.4949,5594.0
2016-11-08 13:05:00,14.84,14.84,14.78,14.78,11689.0,12.4949,12.4949,12.4444,12.4444,11689.0
2016-11-08 13:10:00,14.78,14.8,14.76,14.77,11400.0,12.4444,12.4613,12.4276,12.436,11400.0
2016-11-08 13:15:00,14.76,14.78,14.73,14.74,15556.0,12.4276,12.4444,12.4023,12.4107,15556.0
2016-11-08 13:20:00,14.74,14.77,14.73,14.75,36655.0,12.4107,12.436,12.4023,12.4192,36655.0
2016-11-08 13:25:00,14.75,14.76,14.74,14.76,2580.0,12.4192,12.4276,12.4107,12.4276,2580.0
2016-11-08 13:30:00,14.75,14.76,14.72,14.74,26296.0,12.4192,12.4276,12.3939,12.4107,26296.0
2016-11-08 13:35:00,14.74,14.77,14.72,14.75,12936.0,12.4107,12.436,12.3939,12.4192,12936.0
2016-11-08 13:40:00,14.75,14.76,14.73,14.75,9800.0,12.4192,12.4276,12.4023,12.4192,9800.0
2016-11-08 13:45:00,14.74,14.74,14.72,14.74,4192.0,12.4107,12.4107,12.3939,12.4107,4192.0
2016-11-08 13:50:00,14.74,14.76,14.72,14.73,10200.0,12.4107,12.4276,12.3939,12.4023,10200.0
2016-11-08 13:55:00,14.73,14.73,14.71,14.71,3774.0,12.4023,12.4023,12.3855,12.3855,3774.0
2016-11-08 14:00:00,14.72,14.74,14.72,14.73,11742.0,12.3939,12.4107,12.3939,12.4023,11742.0
2016-11-08 14:05:00,14.72,14.72,14.7,14.7,3520.0,12.3939,12.3939,12.3771,12.3771,3520.0
2016-11-08 14:10:00,14.7,14.7,14.67,14.68,10732.0,12.3771,12.3771,12.3518,12.3602,10732.0
2016-11-08 14:15:00,14.68,14.69,14.66,14.68,10394.0,12.3602,12.3686,12.3434,12.3602,10394.0
2016-11-08 14:20:00,14.68,14.7,14.68,14.7,6600.0,12.3602,12.3771,12.3602,12.3771,6600.0
2016-11-08 14:25:00,14.69,14.7,14.66,14.68,15700.0,12.3686,12.3771,12.3434,12.3602,15700.0
2016-11-08 14:30:00,14.67,14.67,14.64,14.65,7274.0,12.3518,12.3518,12.3265,12.335,7274.0
2016-11-08 14:35:00,14.65,14.67,14.6,14.67,70079.0,12.335,12.3518,12.2929,12.3518,70079.0
2016-11-08 14:40:00,14.66,14.67,14.66,14.66,4361.0,12.3434,12.3518,12.3434,12.3434,4361.0
2016-11-08 14:45:00,14.66,14.66,14.62,14.62,11957.0,12.3434,12.3434,12.3097,12.3097,11957.0
2016-11-08 14:50:00,14.62,14.65,14.62,14.64,22057.0,12.3097,12.335,12.3097,12.3265,22057.0
2016-11-08 14:55:00,14.64,14.64,14.63,14.64,4300.0,12.3265,12.3265,12.3181,12.3265,4300.0
2016-11-08 15:00:00,14.63,14.63,14.62,14.62,19095.0,12.3181,12.3181,12.3097,12.3097,19095.0
2016-11-08 15:05:00,14.62,14.68,14.62,14.68,19717.0,12.3097,12.3602,12.3097,12.3602,19717.0
2016-11-08 15:10:00,14.69,14.71,14.69,14.7,9150.0,12.3686,12.3855,12.3686,12.3771,9150.0
2016-11-08 15:15:00,14.71,14.71,14.67,14.68,28885.0,12.3855,12.3855,12.3518,12.3602,28885.0
2016-11-08 15:20:00,14.68,14.69,14.67,14.68,20708.0,12.3602,12.3686,12.3518,12.3602,20708.0
2016-11-08 15:25:00,14.68,14.69,14.67,14.68,18983.0,12.3602,12.3686,12.3518,12.3602,18983.0
2016-11-08 15:30:00,14.68,14.69,14.67,14.67,66230.0,12.3602,12.3686,12.3518,12.3518,66230.0
2016-11-08 15:35:00,14.67,14.68,14.65,14.66,55975.0,12.3518,12.3602,12.335,12.3434,55975.0
2016-11-08 15:40:00,14.66,14.67,14.64,14.65,28192.0,12.3434,12.3518,12.3265,12.335,28192.0
2016-11-08 15:45:00,14.64,14.67,14.64,14.64,70342.0,12.3265,12.3518,12.3265,12.3265,70342.0
2016-11-08 15:50:00,14.64,14.66,14.6,14.61,70280.0,12.3265,12.3434,12.2929,12.3013,70280.0
2016-11-08 15:55:00,14.62,14.64,14.61,14.63,115865.0,12.3097,12.3265,12.3013,12.3181,115865.0
2016-11-09 09:30:00,14.27,14.33,14.18,14.2,100244.0,12.015,12.0655,11.9392,11.9561,100244.0
2016-11-09 09:35:00,14.2,14.26,14.03,14.04,87486.0,11.9561,12.0066,11.8129,11.8214,87486.0
2016-11-09 09:40:00,14.03,14.18,14.0,14.16,73947.0,11.8129,11.9392,11.7877,11.9224,73947.0
2016-11-09 09:45:00,14.17,14.38,14.17,14.36,81950.0,11.9308,12.1076,11.9308,12.0908,81950.0
2016-11-09 09:50:00,14.36,14.44,14.33,14.43,87148.0,12.0908,12.1581,12.0655,12.1497,87148.0
2016-11-09 09:55:00,14.44,14.54,14.42,14.54,55421.0,12.1581,12.2423,12.1413,12.2423,55421.0
2016-11-09 10:00:00,14.53,14.54,14.39,14.45,47544.0,12.2339,12.2423,12.116,12.1666,47544.0
2016-11-09 10:05:00,14.45,14.48,14.41,14.42,69482.0,12.1666,12.1918,12.1329,12.1413,69482.0
2016-11-09 10:10:00,14.43,14.44,14.39,14.42,30672.0,12.1497,12.1581,12.116,12.1413,30672.0
2016-11-09 10:15:00,14.42,14.43,14.34,14.37,23620.0,12.1413,12.1497,12.0739,12.0992,23620.0
2016-11-09 10:20:00,14.37,14.44,14.37,14.38,28078.0,12.0992,12.1581,12.0992,12.1076,28078.0
2016-11-09 10:25:00,14.39,14.5,14.39,14.48,19609.0,12.116,12.2087,12.116,12.1918,19609.0
2016-11-09 10:30:00,14.49,14.5,14.44,14.45,50852.0,12.2002,12.2087,12.1581,12.1666,50852.0
2016-11-09 10:35:00,14.46,14.47,14.4,14.47,13114.0,12.175,12.1834,12.1245,12.1834,13114.0
2016-11-09 10:40:00,14.47,14.53,14.46,14.49,18736.0,12.1834,12.2339,12.175,12.2002,18736.0
2016-11-09 10:45:00,14.48,14.53,14.45,14.5,27049.0,12.1918,12.2339,12.1666,12.2087,27049.0
2016-11-09 10:50:00,14.51,14.56,14.47,14.52,27213.0,12.2171,12.2592,12.1834,12.2255,27213.0
2016-11-09 10:55:00,14.52,14.53,14.46,14.49,29344.0,12.2255,12.2339,12.175,12.2002,29344.0
2016-11-09 11:00:00,14.49,14.52,14.48,14.52,22585.0,12.2002,12.2255,12.1918,12.2255,22585.0
2016-11-09 11:05:00,14.53,14.58,14.5,14.56,56448.0,12.2339,12.276,12.2087,12.2592,56448.0
2016-11-09 11:10:00,14.57,14.72,14.57,14.7,52993.0,12.2676,12.3939,12.2676,12.3771,52993.0
2016-11-09 11:15:00,14.69,14.73,14.68,14.72,41922.0,12.3686,12.4023,12.3602,12.3939,41922.0
2016-11-09 11:20:00,14.72,14.76,14.7,14.73,47845.0,12.3939,12.4276,12.3771,12.4023,47845.0
2016-11-09 11:25:00,14.73,14.79,14.71,14.76,31477.0,12.4023,12.4528,12.3855,12.4276,31477.0
2016-11-09 11:30:00,14.77,14.92,14.76,14.92,121432.0,12.436,12.5623,12.4276,12.5623,121432.0
2016-11-09 11:35:00,14.92,14.97,14.91,14.95,119704.0,12.5623,12.6044,12.5539,12.5876,119704.0
2016-11-09 11:40:00,14.95,14.95,14.85,14.88,53680.0,12.5876,12.5876,12.5034,12.5286,53680.0
2016-11-09 11:45:00,14.9,14.92,14.85,14.89,163851.0,12.5455,12.5623,12.5034,12.537,163851.0
2016-11-09 11:50:00,14.89,14.94,14.86,14.87,50990.0,12.537,12.5791,12.5118,12.5202,50990.0
2016-11-09 11:55:00,14.86,14.86,14.75,14.79,36451.0,12.5118,12.5118,12.4192,12.4528,36451.0
2016-11-09 12:00:00,14.8,14.84,14.77,14.77,17133.0,12.4613,12.4949,12.436,12.436,17133.0
2016-11-09 12:05:00,14.77,14.78,14.73,14.75,13786.0,12.436,12.4444,12.4023,12.4192,13786.0
2016-11-09 12:10:00,14.75,14.78,14.71,14.74,16158.0,12.4192,12.4444,12.3855,12.4107,16158.0
2016-11-09 12:15:00,14.75,14.76,14.72,14.72,33740.0,12.4192,12.4276,12.3939,12.3939,33740.0
2016-11-09 12:20:00,14.73,14.77,14.72,14.74,55804.0,12.4023,12.436,12.3939,12.4107,55804.0
2016-11-09 12:25:00,14.74,14.83,14.73,14.83,20490.0,12.4107,12.4865,12.4023,12.4865,20490.0
2016-11-09 12:30:00,14.83,14.84,14.8,14.82,22985.0,12.4865,12.4949,12.4613,12.4781,22985.0
2016-11-09 12:35:00,14.81,14.82,14.78,14.79,20465.0,12.4697,12.4781,12.4444,12.4528,20465.0
2016-11-09 12:40:00,14.8,14.84,14.79,14.83,40568.0,12.4613,12.4949,12.4528,12.4865,40568.0
2016-11-09 12:45:00,14.83,14.84,14.81,14.83,32293.0,12.4865,12.4949,12.4697,12.4865,32293.0
2016-11-09 12:50:00,14.83,14.84,14.79,14.8,38142.0,12.4865,12.4949,12.4528,12.4613,38142.0
2016-11-09 12:55:00,14.81,14.93,14.8,14.93,23747.0,12.4697,12.5707,12.4613,12.5707,23747.0
2016-11-09 13:00:00,14.93,14.94,14.89,14.9,23875.0,12.5707,12.5791,12.537,12.5455,23875.0
2016-11-09 13:05:00,14.91,14.95,14.88,14.89,51980.0,12.5539,12.5876,12.5286,12.537,51980.0
2016-11-09 13:10:00,14.88,14.95,14.88,14.95,15644.0,12.5286,12.5876,12.5286,12.5876,15644.0
2016-11-09 13:15:00,14.95,14.95,14.87,14.91,20360.0,12.5876,12.5876,12.5202,12.5539,20360.0
2016-11-09 13:20:00,14.9,14.9,14.84,14.88,36283.0,12.5455,12.5455,12.4949,12.5286,36283.0
2016-11-09 13:25:00,14.89,14.91,14.86,14.9,13919.0,12.537,12.5539,12.5118,12.5455,13919.0
2016-11-09 13:30:00,14.9,14.99,14.85,14.99,31076.0,12.5455,12.6212,12.5034,12.6212,31076.0
2016-11-09 13:35:00,14.99,14.99,14.93,14.96,18846.0,12.6212,12.6212,12.5707,12.596,18846.0
2016-11-09 13:40:00,14.97,15.0,14.96,14.99,40335.0,12.6044,12.6296,12.596,12.6212,40335.0
2016-11-09 13:45:00,14.99,15.0,14.94,15.0,18967.0,12.6212,12.6296,12.5791,12.6296,18967.0
2016-11-09 13:50:00,14.99,15.0,14.98,14.99,15885.0,12.6212,12.6296,12.6128,12.6212,15885.0
2016-11-09 13:55:00,14.99,15.0,14.94,14.94,13830.0,12.6212,12.6296,12.5791,12.5791,13830.0
2016-11-09 14:00:00,14.95,14.99,14.93,14.95,22713.0,12.5876,12.6212,12.5707,12.5876,22713.0
2016-11-09 14:05:00,14.94,14.98,14.94,14.97,16200.0,12.5791,12.6128,12.5791,12.6044,16200.0
2016-11-09 14:10:00,14.96,14.99,14.93,14.94,24523.0,12.596,12.6212,12.5707,12.5791,24523.0
2016-11-09 14:15:00,14.94,14.99,14.93,14.95,20294.0,12.5791,12.6212,12.5707,12.5876,20294.0
2016-11-09 14:20:00,14.96,15.0,14.94,14.98,31430.0,12.596,12.6296,12.5791,12.6128,31430.0
2016-11-09 14:25:00,14.98,14.99,14.93,14.98,47098.0,12.6128,12.6212,12.5707,12.6128,47098.0
2016-11-09 14:30:00,14.99,15.05,14.98,15.04,51865.0,12.6212,12.6717,12.6128,12.6633,51865.0
2016-11-09 14:35:00,15.04,15.07,15.01,15.07,70289.0,12.6633,12.6886,12.6381,12.6886,70289.0
2016-11-09 14:40:00,15.07,15.11,15.05,15.09,77954.0,12.6886,12.7223,12.6717,12.7054,77954.0
2016-11-09 14:45:00,15.09,15.1,15.05,15.07,32829.0,12.7054,12.7138,12.6717,12.6886,32829.0
2016-11-09 14:50:00,15.07,15.11,15.04,15.09,36021.0,12.6886,12.7223,12.6633,12.7054,36021.0
2016-11-09 14:55:00,15.09,15.1,15.07,15.09,26018.0,12.7054,12.7138,12.6886,12.7054,26018.0
2016-11-09 15:00:00,15.09,15.15,15.08,15.09,111763.0,12.7054,12.7559,12.697,12.7054,111763.0
2016-11-09 15:05:00,15.09,15.12,15.05,15.08,82529.0,12.7054,12.7307,12.6717,12.697,82529.0
2016-11-09 15:10:00,15.08,15.15,15.08,15.11,43437.0,12.697,12.7559,12.697,12.7223,43437.0
2016-11-09 15:15:00,15.12,15.12,15.08,15.12,92634.0,12.7307,12.7307,12.697,12.7307,92634.0
2016-11-09 15:20:00,15.11,15.11,15.08,15.1,33730.0,12.7223,12.7223,12.697,12.7138,33730.0
2016-11-09 15:25:00,15.1,15.11,15.07,15.08,37877.0,12.7138,12.7223,12.6886,12.697,37877.0
2016-11-09 15:30:00,15.08,15.08,15.02,15.04,45825.0,12.697,12.697,12.6465,12.6633,45825.0
2016-11-09 15:35:00,15.04,15.05,14.96,14.99,63698.0,12.6633,12.6717,12.596,12.6212,63698.0
2016-11-09 15:40:00,14.99,15.03,14.98,15.0,82030.0,12.6212,12.6549,12.6128,12.6296,82030.0
2016-11-09 15:45:00,14.99,15.01,14.95,14.99,123595.0,12.6212,12.6381,12.5876,12.6212,123595.0
2016-11-09 15:50:00,14.99,15.05,14.98,15.0,79045.0,12.6212,12.6717,12.6128,12.6296,79045.0
2016-11-09 15:55:00,15.0,15.09,14.99,15.05,159891.0,12.6296,12.7054,12.6212,12.6717,159891.0
2016-11-10 09:30:00,15.43,15.87,15.43,15.81,25120.0,12.9917,13.3622,12.9917,13.3117,25120.0
2016-11-10 09:35:00,15.8,15.99,15.8,15.97,101162.0,13.3032,13.4632,13.3032,13.4464,101162.0
2016-11-10 09:40:00,15.99,16.28,15.8,15.98,232592.0,13.4632,13.7074,13.3032,13.4548,232592.0
2016-11-10 09:45:00,15.99,16.09,15.94,16.05,167745.0,13.4632,13.5474,13.4211,13.5137,167745.0
2016-11-10 09:50:00,16.04,16.06,15.92,16.0,91901.0,13.5053,13.5221,13.4043,13.4716,91901.0
2016-11-10 09:55:00,16.0,16.01,15.72,15.77,75697.0,13.4716,13.48,13.2359,13.278,75697.0
2016-11-10 10:00:00,15.77,15.94,15.77,15.91,108033.0,13.278,13.4211,13.278,13.3958,108033.0
2016-11-10 10:05:00,15.91,15.97,15.85,15.87,116953.0,13.3958,13.4464,13.3453,13.3622,116953.0
2016-11-10 10:10:00,15.87,15.88,15.75,15.76,51042.0,13.3622,13.3706,13.2611,13.2696,51042.0
2016-11-10 10:15:00,15.77,15.86,15.76,15.81,33741.0,13.278,13.3537,13.2696,13.3117,33741.0
2016-11-10 10:20:00,15.81,15.87,15.73,15.77,41499.0,13.3117,13.3622,13.2443,13.278,41499.0
2016-11-10 10:25:00,15.77,15.8,15.64,15.67,130801.0,13.278,13.3032,13.1685,13.1938,130801.0
2016-11-10 10:30:00,15.66,15.78,15.64,15.65,63758.0,13.1854,13.2864,13.1685,13.1769,63758.0
2016-11-10 10:35:00,15.64,15.66,15.57,15.64,69978.0,13.1685,13.1854,13.1096,13.1685,69978.0
2016-11-10 10:40:00,15.63,15.7,15.61,15.65,58530.0,13.1601,13.219,13.1433,13.1769,58530.0
2016-11-10 10:45:00,15.66,15.74,15.63,15.72,91600.0,13.1854,13.2527,13.1601,13.2359,91600.0
2016-11-10 10:50:00,15.73,15.74,15.63,15.63,168552.0,13.2443,13.2527,13.1601,13.1601,168552.0
2016-11-10 10:55:00,15.62,15.67,15.51,15.55,98085.0,13.1517,13.1938,13.0591,13.0927,98085.0
2016-11-10 11:00:00,15.54,15.56,15.48,15.49,73954.0,13.0843,13.1012,13.0338,13.0422,73954.0
2016-11-10 11:05:00,15.49,15.59,15.47,15.47,126568.0,13.0422,13.1264,13.0254,13.0254,126568.0
2016-11-10 11:10:00,15.47,15.61,15.46,15.61,114714.0,13.0254,13.1433,13.017,13.1433,114714.0
2016-11-10 11:15:00,15.62,15.68,15.54,15.59,107989.0,13.1517,13.2022,13.0843,13.1264,107989.0
2016-11-10 11:20:00,15.61,15.71,15.61,15.71,42150.0,13.1433,13.2275,13.1433,13.2275,42150.0
2016-11-10 11:25:00,15.7,15.77,15.63,15.7,40318.0,13.219,13.278,13.1601,13.219,40318.0
2016-11-10 11:30:00,15.7,15.76,15.67,15.75,47808.0,13.219,13.2696,13.1938,13.2611,47808.0
2016-11-10 11:35:00,15.76,15.76,15.66,15.69,43215.0,13.2696,13.2696,13.1854,13.2106,43215.0
2016-11-10 11:40:00,15.69,15.79,15.67,15.78,91979.0,13.2106,13.2948,13.1938,13.2864,91979.0
2016-11-10 11:45:00,15.78,15.83,15.74,15.74,119370.0,13.2864,13.3285,13.2527,13.2527,119370.0
2016-11-10 11:50:00,15.74,15.77,15.68,15.72,53394.0,13.2527,13.278,13.2022,13.2359,53394.0
2016-11-10 11:55:00,15.73,15.73,15.64,15.7,43970.0,13.2443,13.2443,13.1685,13.219,43970.0
2016-11-10 12:00:00,15.7,15.76,15.67,15.67,45974.0,13.219,13.2696,13.1938,13.1938,45974.0
2016-11-10 12:05:00,15.67,15.77,15.67,15.69,60183.0,13.1938,13.278,13.1938,13.2106,60183.0
2016-11-10 12:10:00,15.7,15.76,15.7,15.73,58602.0,13.219,13.2696,13.219,13.2443,58602.0
2016-11-10 12:15:00,15.72,15.76,15.68,15.71,61350.0,13.2359,13.2696,13.2022,13.2275,61350.0
2016-11-10 12:20:00,15.7,15.74,15.68,15.69,22921.0,13.219,13.2527,13.2022,13.2106,22921.0
2016-11-10 12:25:00,15.7,15.71,15.65,15.67,16143.0,13.219,13.2275,13.1769,13.1938,16143.0
2016-11-10 12:30:00,15.68,15.71,15.67,15.69,24875.0,13.2022,13.2275,13.1938,13.2106,24875.0
2016-11-10 12:35:00,15.69,15.71,15.66,15.66,19126.0,13.2106,13.2275,13.1854,13.1854,19126.0
2016-11-10 12:40:00,15.65,15.7,15.61,15.66,31945.0,13.1769,13.219,13.1433,13.1854,31945.0
2016-11-10 12:45:00,15.66,15.69,15.65,15.68,27647.0,13.1854,13.2106,13.1769,13.2022,27647.0
2016-11-10 12:50:00,15.69,15.74,15.67,15.71,31863.0,13.2106,13.2527,13.1938,13.2275,31863.0
2016-11-10 12:55:00,15.71,15.73,15.65,15.66,77228.0,13.2275,13.2443,13.1769,13.1854,77228.0
2016-11-10 13:00:00,15.65,15.74,15.65,15.71,73187.0,13.1769,13.2527,13.1769,13.2275,73187.0
2016-11-10 13:05:00,15.72,15.82,15.69,15.81,46875.0,13.2359,13.3201,13.2106,13.3117,46875.0
2016-11-10 13:10:00,15.81,15.82,15.76,15.79,20058.0,13.3117,13.3201,13.2696,13.2948,20058.0
2016-11-10 13:15:00,15.8,15.84,15.76,15.82,24066.0,13.3032,13.3369,13.2696,13.3201,24066.0
2016-11-10 13:20:00,15.82,15.89,15.82,15.84,20867.0,13.3201,13.379,13.3201,13.3369,20867.0
2016-11-10 13:25:00,15.83,15.85,15.81,15.83,19208.0,13.3285,13.3453,13.3117,13.3285,19208.0
2016-11-10 13:30:00,15.83,15.85,15.82,15.83,15991.0,13.3285,13.3453,13.3201,13.3285,15991.0
2016-11-10 13:35:00,15.82,15.87,15.82,15.86,22936.0,13.3201,13.3622,13.3201,13.3537,22936.0
2016-11-10 13:40:00,15.86,15.9,15.85,15.88,18535.0,13.3537,13.3874,13.3453,13.3706,18535.0
2016-11-10 13:45:00,15.88,15.95,15.85,15.94,23898.0,13.3706,13.4295,13.3453,13.4211,23898.0
2016-11-10 13:50:00,15.93,15.98,15.91,15.97,35013.0,13.4127,13.4548,13.3958,13.4464,35013.0
2016-11-10 13:55:00,15.96,15.97,15.93,15.94,24817.0,13.4379,13.4464,13.4127,13.4211,24817.0
2016-11-10 14:00:00,15.93,15.94,15.89,15.93,47708.0,13.4127,13.4211,13.379,13.4127,47708.0
2016-11-10 14:05:00,15.93,15.97,15.9,15.93,29868.0,13.4127,13.4464,13.3874,13.4127,29868.0
2016-11-10 14:10:00,15.92,15.94,15.92,15.94,19272.0,13.4043,13.4211,13.4043,13.4211,19272.0
2016-11-10 14:15:00,15.93,15.93,15.85,15.89,27506.0,13.4127,13.4127,13.3453,13.379,27506.0
2016-11-10 14:20:00,15.89,15.9,15.85,15.88,20775.0,13.379,13.3874,13.3453,13.3706,20775.0
2016-11-10 14:25:00,15.89,15.94,15.89,15.91,19949.0,13.379,13.4211,13.379,13.3958,19949.0
2016-11-10 14:30:00,15.92,15.93,15.86,15.88,33414.0,13.4043,13.4127,13.3537,13.3706,33414.0
2016-11-10 14:35:00,15.88,15.91,15.85,15.9,17630.0,13.3706,13.3958,13.3453,13.3874,17630.0
2016-11-10 14:40:00,15.9,15.92,15.88,15.9,14226.0,13.3874,13.4043,13.3706,13.3874,14226.0
2016-11-10 14:45:00,15.9,15.93,15.88,15.89,21027.0,13.3874,13.4127,13.3706,13.379,21027.0
2016-11-10 14:50:00,15.89,15.9,15.87,15.87,14100.0,13.379,13.3874,13.3622,13.3622,14100.0
2016-11-10 14:55:00,15.88,15.89,15.85,15.89,16273.0,13.3706,13.379,13.3453,13.379,16273.0
2016-11-10 15:00:00,15.89,15.94,15.86,15.94,46774.0,13.379,13.4211,13.3537,13.4211,46774.0
2016-11-10 15:05:00,15.94,15.94,15.87,15.87,48572.0,13.4211,13.4211,13.3622,13.3622,48572.0
2016-11-10 15:10:00,15.87,15.9,15.86,15.86,19727.0,13.3622,13.3874,13.3537,13.3537,19727.0
2016-11-10 15:15:00,15.86,15.88,15.82,15.86,26933.0,13.3537,13.3706,13.3201,13.3537,26933.0
2016-11-10 15:20:00,15.85,15.86,15.84,15.85,32797.0,13.3453,13.3537,13.3369,13.3453,32797.0
2016-11-10 15:25:00,15.84,15.86,15.81,15.85,43119.0,13.3369,13.3537,13.3117,13.3453,43119.0
2016-11-10 15:30:00,15.84,15.85,15.78,15.79,51909.0,13.3369,13.3453,13.2864,13.2948,51909.0
2016-11-10 15:35:00,15.78,15.79,15.68,15.73,100838.0,13.2864,13.2948,13.2022,13.2443,100838.0
2016-11-10 15:40:00,15.73,15.8,15.7,15.73,106269.0,13.2443,13.3032,13.219,13.2443,106269.0
2016-11-10 15:45:00,15.72,15.72,15.67,15.72,106837.0,13.2359,13.2359,13.1938,13.2359,106837.0
2016-11-10 15:50:00,15.72,15.73,15.65,15.66,116931.0,13.2359,13.2443,13.1769,13.1854,116931.0
2016-11-10 15:55:00,15.67,15.72,15.66,15.69,207609.0,13.1938,13.2359,13.1854,13.2106,207609.0
2016-11-11 09:30:00,15.59,15.83,15.55,15.56,24160.0,13.1264,13.3285,13.0927,13.1012,24160.0
2016-11-11 09:35:00,15.55,15.55,15.43,15.5,39846.0,13.0927,13.0927,12.9917,13.0506,39846.0
2016-11-11 09:40:00,15.5,15.56,15.42,15.5,48027.0,13.0506,13.1012,12.9833,13.0506,48027.0
2016-11-11 09:45:00,15.51,15.7,15.48,15.64,26877.0,13.0591,13.219,13.0338,13.1685,26877.0
2016-11-11 09:50:00,15.63,15.75,15.62,15.68,24969.0,13.1601,13.2611,13.1517,13.2022,24969.0
2016-11-11 09:55:00,15.68,15.74,15.6,15.74,29437.0,13.2022,13.2527,13.1348,13.2527,29437.0
2016-11-11 10:00:00,15.75,15.79,15.62,15.7,180812.0,13.2611,13.2948,13.1517,13.219,180812.0
2016-11-11 10:05:00,15.71,15.81,15.71,15.75,44093.0,13.2275,13.3117,13.2275,13.2611,44093.0
2016-11-11 10:10:00,15.73,15.86,15.73,15.83,59866.0,13.2443,13.3537,13.2443,13.3285,59866.0
2016-11-11 10:15:00,15.83,15.84,15.76,15.79,84681.0,13.3285,13.3369,13.2696,13.2948,84681.0
2016-11-11 10:20:00,15.79,15.87,15.79,15.85,62565.0,13.2948,13.3622,13.2948,13.3453,62565.0
2016-11-11 10:25:00,15.84,15.84,15.76,15.8,90979.0,13.3369,13.3369,13.2696,13.3032,90979.0
2016-11-11 10:30:00,15.8,15.8,15.64,15.71,164602.0,13.3032,13.3032,13.1685,13.2275,164602.0
2016-11-11 10:35:00,15.7,15.74,15.67,15.7,57399.0,13.219,13.2527,13.1938,13.219,57399.0
2016-11-11 10:40:00,15.7,15.76,15.68,15.76,47710.0,13.219,13.2696,13.2022,13.2696,47710.0
2016-11-11 10:45:00,15.76,15.8,15.73,15.76,23060.0,13.2696,13.3032,13.2443,13.2696,23060.0
2016-11-11 10:50:00,15.76,15.83,15.73,15.83,21142.0,13.2696,13.3285,13.2443,13.3285,21142.0
2016-11-11 10:55:00,15.84,15.87,15.8,15.87,37977.0,13.3369,13.3622,13.3032,13.3622,37977.0
2016-11-11 11:00:00,15.86,15.9,15.83,15.88,25978.0,13.3537,13.3874,13.3285,13.3706,25978.0
2016-11-11 11:05:00,15.87,15.91,15.87,15.89,13322.0,13.3622,13.3958,13.3622,13.379,13322.0
2016-11-11 11:10:00,15.89,15.89,15.77,15.83,46687.0,13.379,13.379,13.278,13.3285,46687.0
2016-11-11 11:15:00,15.83,15.85,15.79,15.82,12688.0,13.3285,13.3453,13.2948,13.3201,12688.0
2016-11-11 11:20:00,15.82,15.88,15.79,15.86,25958.0,13.3201,13.3706,13.2948,13.3537,25958.0
2016-11-11 11:25:00,15.86,15.89,15.84,15.86,21694.0,13.3537,13.379,13.3369,13.3537,21694.0
2016-11-11 11:30:00,15.87,15.92,15.86,15.88,16090.0,13.3622,13.4043,13.3537,13.3706,16090.0
2016-11-11 11:35:00,15.87,15.9,15.85,15.89,23186.0,13.3622,13.3874,13.3453,13.379,23186.0
2016-11-11 11:40:00,15.9,15.94,15.86,15.89,24945.0,13.3874,13.4211,13.3537,13.379,24945.0
2016-11-11 11:45:00,15.89,15.98,15.89,15.96,41525.0,13.379,13.4548,13.379,13.4379,41525.0
2016-11-11 11:50:00,15.96,16.04,15.95,16.04,31803.0,13.4379,13.5053,13.4295,13.5053,31803.0
2016-11-11 11:55:00,16.05,16.17,16.05,16.12,84898.0,13.5137,13.6148,13.5137,13.5727,84898.0
2016-11-11 12:00:00,16.13,16.15,16.07,16.12,59296.0,13.5811,13.5979,13.5306,13.5727,59296.0
2016-11-11 12:05:00,16.12,16.17,16.11,16.16,26896.0,13.5727,13.6148,13.5642,13.6063,26896.0
2016-11-11 12:10:00,16.17,16.19,16.15,16.17,29394.0,13.6148,13.6316,13.5979,13.6148,29394.0
2016-11-11 12:15:00,16.17,16.18,16.13,16.14,27467.0,13.6148,13.6232,13.5811,13.5895,27467.0
2016-11-11 12:20:00,16.14,16.15,16.11,16.12,13706.0,13.5895,13.5979,13.5642,13.5727,13706.0
2016-11-11 12:25:00,16.12,16.12,16.08,16.09,13488.0,13.5727,13.5727,13.539,13.5474,13488.0
2016-11-11 12:30:00,16.09,16.12,16.06,16.09,18474.0,13.5474,13.5727,13.5221,13.5474,18474.0
2016-11-11 12:35:00,16.08,16.09,16.01,16.05,29871.0,13.539,13.5474,13.48,13.5137,29871.0
2016-11-11 12:40:00,16.05,16.11,16.04,16.1,21447.0,13.5137,13.5642,13.5053,13.5558,21447.0
2016-11-11 12:45:00,16.09,16.11,16.06,16.07,15731.0,13.5474,13.5642,13.5221,13.5306,15731.0
2016-11-11 12:50:00,16.07,16.08,16.02,16.07,21114.0,13.5306,13.539,13.4885,13.5306,21114.0
2016-11-11 12:55:00,16.07,16.09,16.07,16.08,11300.0,13.5306,13.5474,13.5306,13.539,11300.0
2016-11-11 13:00:00,16.07,16.1,16.07,16.1,17535.0,13.5306,13.5558,13.5306,13.5558,17535.0
2016-11-11 13:05:00,16.1,16.13,16.07,16.12,32518.0,13.5558,13.5811,13.5306,13.5727,32518.0
2016-11-11 13:10:00,16.12,16.19,16.11,16.19,16636.0,13.5727,13.6316,13.5642,13.6316,16636.0
2016-11-11 13:15:00,16.19,16.2,16.14,16.18,69683.0,13.6316,13.64,13.5895,13.6232,69683.0
2016-11-11 13:20:00,16.16,16.21,16.16,16.17,90339.0,13.6063,13.6484,13.6063,13.6148,90339.0
2016-11-11 13:25:00,16.18,16.19,16.16,16.18,21042.0,13.6232,13.6316,13.6063,13.6232,21042.0
2016-11-11 13:30:00,16.18,16.21,16.16,16.19,26210.0,13.6232,13.6484,13.6063,13.6316,26210.0
2016-11-11 13:35:00,16.18,16.19,16.13,16.13,20731.0,13.6232,13.6316,13.5811,13.5811,20731.0
2016-11-11 13:40:00,16.12,16.14,16.07,16.1,54716.0,13.5727,13.5895,13.5306,13.5558,54716.0
2016-11-11 13:45:00,16.1,16.11,16.07,16.1,13156.0,13.5558,13.5642,13.5306,13.5558,13156.0
2016-11-11 13:50:00,16.11,16.12,16.09,16.12,31474.0,13.5642,13.5727,13.5474,13.5727,31474.0
2016-11-11 13:55:00,16.12,16.12,16.06,16.07,23671.0,13.5727,13.5727,13.5221,13.5306,23671.0
2016-11-11 14:00:00,16.07,16.08,16.05,16.07,12837.0,13.5306,13.539,13.5137,13.5306,12837.0
2016-11-11 14:05:00,16.06,16.09,16.06,16.09,14429.0,13.5221,13.5474,13.5221,13.5474,14429.0
2016-11-11 14:10:00,16.08,16.09,16.06,16.07,10193.0,13.539,13.5474,13.5221,13.5306,10193.0
2016-11-11 14:15:00,16.06,16.07,16.05,16.06,9493.0,13.5221,13.5306,13.5137,13.5221,9493.0
2016-11-11 14:20:00,16.07,16.07,16.02,16.06,35997.0,13.5306,13.5306,13.4885,13.5221,35997.0
2016-11-11 14:25:00,16.05,16.05,16.03,16.04,8703.0,13.5137,13.5137,13.4969,13.5053,8703.0
2016-11-11 14:30:00,16.05,16.06,16.03,16.04,23958.0,13.5137,13.5221,13.4969,13.5053,23958.0
2016-11-11 14:35:00,16.05,16.07,16.03,16.04,19487.0,13.5137,13.5306,13.4969,13.5053,19487.0
2016-11-11 14:40:00,16.05,16.08,16.04,16.06,17734.0,13.5137,13.539,13.5053,13.5221,17734.0
2016-11-11 14:45:00,16.06,16.07,16.02,16.05,23361.0,13.5221,13.5306,13.4885,13.5137,23361.0
2016-11-11 14:50:00,16.04,16.1,16.04,16.09,19277.0,13.5053,13.5558,13.5053,13.5474,19277.0
2016-11-11 14:55:00,16.1,16.13,16.09,16.11,20802.0,13.5558,13.5811,13.5474,13.5642,20802.0
2016-11-11 15:00:00,16.11,16.12,16.09,16.1,33891.0,13.5642,13.5727,13.5474,13.5558,33891.0
2016-11-11 15:05:00,16.11,16.17,16.1,16.17,20896.0,13.5642,13.6148,13.5558,13.6148,20896.0
2016-11-11 15:10:00,16.18,16.19,16.16,16.18,50993.0,13.6232,13.6316,13.6063,13.6232,50993.0
2016-11-11 15:15:00,16.18,16.24,16.17,16.23,117935.0,13.6232,13.6737,13.6148,13.6653,117935.0
2016-11-11 15:20:00,16.23,16.26,16.21,16.25,99790.0,13.6653,13.6905,13.6484,13.6821,99790.0
2016-11-11 15:25:00,16.26,16.28,16.24,16.27,40130.0,13.6905,13.7074,13.6737,13.699,40130.0
2016-11-11 15:30:00,16.28,16.31,16.27,16.3,87413.0,13.7074,13.7326,13.699,13.7242,87413.0
2016-11-11 15:35:00,16.3,16.33,16.29,16.31,91364.0,13.7242,13.7495,13.7158,13.7326,91364.0
2016-11-11 15:40:00,16.32,16.35,16.3,16.35,90886.0,13.7411,13.7663,13.7242,13.7663,90886.0
2016-11-11 15:45:00,16.34,16.36,16.29,16.33,249104.0,13.7579,13.7747,13.7158,13.7495,249104.0
2016-11-11 15:50:00,16.34,16.35,16.3,16.31,95375.0,13.7579,13.7663,13.7242,13.7326,95375.0
2016-11-11 15:55:00,16.31,16.33,16.28,16.28,248633.0,13.7326,13.7495,13.7074,13.7074,248633.0
2016-11-14 09:30:00,16.04,16.45,16.04,16.45,137110.0,13.5053,13.8505,13.5053,13.8505,137110.0
2016-11-14 09:35:00,16.48,16.66,16.41,16.51,118501.0,13.8758,14.0273,13.8168,13.901,118501.0
2016-11-14 09:40:00,16.51,16.73,16.45,16.72,83993.0,13.901,14.0863,13.8505,14.0778,83993.0
2016-11-14 09:45:00,16.73,16.81,16.64,16.77,112134.0,14.0863,14.1536,14.0105,14.1199,112134.0
2016-11-14 09:50:00,16.76,16.94,16.76,16.87,135671.0,14.1115,14.2631,14.1115,14.2041,135671.0
2016-11-14 09:55:00,16.88,16.91,16.87,16.9,84906.0,14.2126,14.2378,14.2041,14.2294,84906.0
2016-11-14 10:00:00,16.91,16.91,16.85,16.91,54144.0,14.2378,14.2378,14.1873,14.2378,54144.0
2016-11-14 10:05:00,16.91,16.92,16.79,16.81,60296.0,14.2378,14.2462,14.1368,14.1536,60296.0
2016-11-14 10:10:00,16.81,16.91,16.79,16.91,66094.0,14.1536,14.2378,14.1368,14.2378,66094.0
2016-11-14 10:15:00,16.9,16.97,16.85,16.96,83573.0,14.2294,14.2883,14.1873,14.2799,83573.0
2016-11-14 10:20:00,16.97,16.97,16.85,16.9,38545.0,14.2883,14.2883,14.1873,14.2294,38545.0
2016-11-14 10:25:00,16.9,16.91,16.82,16.87,34035.0,14.2294,14.2378,14.162,14.2041,34035.0
2016-11-14 10:30:00,16.87,17.0,16.86,16.96,137083.0,14.2041,14.3136,14.1957,14.2799,137083.0
2016-11-14 10:35:00,16.96,16.99,16.91,16.95,58440.0,14.2799,14.3052,14.2378,14.2715,58440.0
2016-11-14 10:40:00,16.95,17.04,16.93,17.0,151456.0,14.2715,14.3473,14.2547,14.3136,151456.0
2016-11-14 10:45:00,16.99,17.06,16.95,16.98,84892.0,14.3052,14.3641,14.2715,14.2968,84892.0
2016-11-14 10:50:00,16.97,16.97,16.87,16.89,89024.0,14.2883,14.2883,14.2041,14.221,89024.0
2016-11-14 10:55:00,16.89,16.9,16.86,16.88,21920.0,14.221,14.2294,14.1957,14.2126,21920.0
2016-11-14 11:00:00,16.87,16.87,16.8,16.85,31163.0,14.2041,14.2041,14.1452,14.1873,31163.0
2016-11-14 11:05:00,16.86,16.9,16.84,16.89,12985.0,14.1957,14.2294,14.1789,14.221,12985.0
2016-11-14 11:10:00,16.89,16.99,16.88,16.98,50715.0,14.221,14.3052,14.2126,14.2968,50715.0
2016-11-14 11:15:00,16.99,17.07,16.98,17.06,33070.0,14.3052,14.3725,14.2968,14.3641,33070.0
2016-11-14 11:20:00,17.05,17.06,17.02,17.03,29002.0,14.3557,14.3641,14.3304,14.3389,29002.0
2016-11-14 11:25:00,17.04,17.05,17.01,17.01,18058.0,14.3473,14.3557,14.322,14.322,18058.0
2016-11-14 11:30:00,17.02,17.04,16.99,17.04,22349.0,14.3304,14.3473,14.3052,14.3473,22349.0
2016-11-14 11:35:00,17.03,17.05,16.99,17.01,34595.0,14.3389,14.3557,14.3052,14.322,34595.0
2016-11-14 11:40:00,17.01,17.09,16.99,17.07,41724.0,14.322,14.3894,14.3052,14.3725,41724.0
2016-11-14 11:45:00,17.07,17.2,17.05,17.18,43359.0,14.3725,14.482,14.3557,14.4652,43359.0
2016-11-14 11:50:00,17.18,17.18,17.1,17.12,54948.0,14.4652,14.4652,14.3978,14.4146,54948.0
2016-11-14 11:55:00,17.12,17.27,17.12,17.2,210676.0,14.4146,14.5409,14.4146,14.482,210676.0
2016-11-14 12:00:00,17.21,17.21,17.14,17.16,31132.0,14.4904,14.4904,14.4315,14.4483,31132.0
2016-11-14 12:05:00,17.16,17.18,17.11,17.11,21515.0,14.4483,14.4652,14.4062,14.4062,21515.0
2016-11-14 12:10:00,17.12,17.14,17.1,17.12,26447.0,14.4146,14.4315,14.3978,14.4146,26447.0
2016-11-14 12:15:00,17.12,17.12,17.03,17.05,45232.0,14.4146,14.4146,14.3389,14.3557,45232.0
2016-11-14 12:20:00,17.05,17.1,17.03,17.07,34392.0,14.3557,14.3978,14.3389,14.3725,34392.0
2016-11-14 12:25:00,17.07,17.1,17.04,17.05,31576.0,14.3725,14.3978,14.3473,14.3557,31576.0
2016-11-14 12:30:00,17.04,17.05,16.98,16.99,39267.0,14.3473,14.3557,14.2968,14.3052,39267.0
2016-11-14 12:35:00,17.0,17.04,16.97,17.04,43646.0,14.3136,14.3473,14.2883,14.3473,43646.0
2016-11-14 12:40:00,17.05,17.05,17.0,17.03,25456.0,14.3557,14.3557,14.3136,14.3389,25456.0
2016-11-14 12:45:00,17.03,17.04,16.99,16.99,25575.0,14.3389,14.3473,14.3052,14.3052,25575.0
2016-11-14 12:50:00,16.99,17.07,16.98,17.06,57810.0,14.3052,14.3725,14.2968,14.3641,57810.0
2016-11-14 12:55:00,17.05,17.05,16.99,17.02,70890.0,14.3557,14.3557,14.3052,14.3304,70890.0
2016-11-14 13:00:00,17.03,17.06,16.99,17.05,47909.0,14.3389,14.3641,14.3052,14.3557,47909.0
2016-11-14 13:05:00,17.05,17.12,17.03,17.1,29909.0,14.3557,14.4146,14.3389,14.3978,29909.0
2016-11-14 13:10:00,17.1,17.2,17.09,17.2,30279.0,14.3978,14.482,14.3894,14.482,30279.0
2016-11-14 13:15:00,17.2,17.23,17.17,17.22,68299.0,14.482,14.5073,14.4567,14.4988,68299.0
2016-11-14 13:20:00,17.23,17.24,17.17,17.2,30497.0,14.5073,14.5157,14.4567,14.482,30497.0
2016-11-14 13:25:00,17.18,17.22,17.18,17.21,21304.0,14.4652,14.4988,14.4652,14.4904,21304.0
2016-11-14 13:30:00,17.21,17.27,17.2,17.26,29439.0,14.4904,14.5409,14.482,14.5325,29439.0
2016-11-14 13:35:00,17.26,17.3,17.18,17.19,42269.0,14.5325,14.5662,14.4652,14.4736,42269.0
2016-11-14 13:40:00,17.19,17.28,17.19,17.26,69649.0,14.4736,14.5494,14.4736,14.5325,69649.0
2016-11-14 13:45:00,17.25,17.29,17.24,17.27,38565.0,14.5241,14.5578,14.5157,14.5409,38565.0
2016-11-14 13:50:00,17.27,17.34,17.27,17.33,72472.0,14.5409,14.5999,14.5409,14.5915,72472.0
2016-11-14 13:55:00,17.32,17.35,17.28,17.31,192008.0,14.583,14.6083,14.5494,14.5746,192008.0
2016-11-14 14:00:00,17.3,17.31,17.23,17.23,32511.0,14.5662,14.5746,14.5073,14.5073,32511.0
2016-11-14 14:05:00,17.23,17.27,17.22,17.27,29008.0,14.5073,14.5409,14.4988,14.5409,29008.0
2016-11-14 14:10:00,17.27,17.28,17.24,17.24,19057.0,14.5409,14.5494,14.5157,14.5157,19057.0
2016-11-14 14:15:00,17.25,17.26,17.16,17.16,17528.0,14.5241,14.5325,14.4483,14.4483,17528.0
2016-11-14 14:20:00,17.16,17.17,17.11,17.11,17729.0,14.4483,14.4567,14.4062,14.4062,17729.0
2016-11-14 14:25:00,17.1,17.12,17.07,17.09,13297.0,14.3978,14.4146,14.3725,14.3894,13297.0
2016-11-14 14:30:00,17.09,17.1,17.03,17.05,14233.0,14.3894,14.3978,14.3389,14.3557,14233.0
2016-11-14 14:35:00,17.06,17.06,16.99,16.99,10485.0,14.3641,14.3641,14.3052,14.3052,10485.0
2016-11-14 14:40:00,16.99,17.0,16.92,16.92,14204.0,14.3052,14.3136,14.2462,14.2462,14204.0
2016-11-14 14:45:00,16.93,16.94,16.9,16.92,23540.0,14.2547,14.2631,14.2294,14.2462,23540.0
2016-11-14 14:50:00,16.93,16.94,16.91,16.91,11429.0,14.2547,14.2631,14.2378,14.2378,11429.0
2016-11-14 14:55:00,16.91,16.95,16.9,16.93,17021.0,14.2378,14.2715,14.2294,14.2547,17021.0
2016-11-14 15:00:00,16.92,16.94,16.89,16.93,20081.0,14.2462,14.2631,14.221,14.2547,20081.0
2016-11-14 15:05:00,16.92,16.92,16.87,16.9,13432.0,14.2462,14.2462,14.2041,14.2294,13432.0
2016-11-14 15:10:00,16.89,16.9,16.8,16.8,30663.0,14.221,14.2294,14.1452,14.1452,30663.0
2016-11-14 15:15:00,16.81,16.83,16.75,16.76,42797.0,14.1536,14.1705,14.1031,14.1115,42797.0
2016-11-14 15:20:00,16.77,16.82,16.75,16.82,25302.0,14.1199,14.162,14.1031,14.162,25302.0
2016-11-14 15:25:00,16.82,16.82,16.78,16.79,57478.0,14.162,14.162,14.1284,14.1368,57478.0
2016-11-14 15:30:00,16.8,16.83,16.79,16.81,31292.0,14.1452,14.1705,14.1368,14.1536,31292.0
2016-11-14 15:35:00,16.81,16.82,16.79,16.79,52302.0,14.1536,14.162,14.1368,14.1368,52302.0
2016-11-14 15:40:00,16.8,16.8,16.71,16.72,77887.0,14.1452,14.1452,14.0694,14.0778,77887.0
2016-11-14 15:45:00,16.71,16.72,16.66,16.71,101701.0,14.0694,14.0778,14.0273,14.0694,101701.0
2016-11-14 15:50:00,16.71,16.74,16.68,16.72,106406.0,14.0694,14.0947,14.0442,14.0778,106406.0
2016-11-14 15:55:00,16.71,16.72,16.68,16.7,159234.0,14.0694,14.0778,14.0442,14.061,159234.0
2016-11-15 09:30:00,16.07,16.22,15.96,16.1,81155.0,13.5306,13.6569,13.4379,13.5558,81155.0
2016-11-15 09:35:00,16.12,16.25,15.91,15.93,56693.0,13.5727,13.6821,13.3958,13.4127,56693.0
2016-11-15 09:40:00,15.92,15.93,15.64,15.74,86433.0,13.4043,13.4127,13.1685,13.2527,86433.0
2016-11-15 09:45:00,15.72,15.78,15.6,15.66,129718.0,13.2359,13.2864,13.1348,13.1854,129718.0
2016-11-15 09:50:00,15.66,15.77,15.65,15.68,50131.0,13.1854,13.278,13.1769,13.2022,50131.0
2016-11-15 09:55:00,15.67,15.76,15.64,15.69,97841.0,13.1938,13.2696,13.1685,13.2106,97841.0
2016-11-15 10:00:00,15.7,16.02,15.67,16.02,69992.0,13.219,13.4885,13.1938,13.4885,69992.0
2016-11-15 10:05:00,16.01,16.09,15.95,16.05,59661.0,13.48,13.5474,13.4295,13.5137,59661.0
2016-11-15 10:10:00,16.04,16.06,16.02,16.04,46868.0,13.5053,13.5221,13.4885,13.5053,46868.0
2016-11-15 10:15:00,16.03,16.13,16.03,16.12,52319.0,13.4969,13.5811,13.4969,13.5727,52319.0
2016-11-15 10:20:00,16.13,16.14,15.95,15.99,64490.0,13.5811,13.5895,13.4295,13.4632,64490.0
2016-11-15 10:25:00,15.99,16.03,15.93,16.02,31267.0,13.4632,13.4969,13.4127,13.4885,31267.0
2016-11-15 10:30:00,16.01,16.01,15.94,15.95,35220.0,13.48,13.48,13.4211,13.4295,35220.0
2016-11-15 10:35:00,15.95,16.02,15.89,15.89,26968.0,13.4295,13.4885,13.379,13.379,26968.0
2016-11-15 10:40:00,15.88,15.9,15.79,15.84,34844.0,13.3706,13.3874,13.2948,13.3369,34844.0
2016-11-15 10:45:00,15.84,15.89,15.84,15.88,19107.0,13.3369,13.379,13.3369,13.3706,19107.0
2016-11-15 10:50:00,15.88,15.89,15.81,15.88,21571.0,13.3706,13.379,13.3117,13.3706,21571.0
2016-11-15 10:55:00,15.89,15.9,15.78,15.81,35109.0,13.379,13.3874,13.2864,13.3117,35109.0
2016-11-15 11:00:00,15.8,15.85,15.77,15.82,29236.0,13.3032,13.3453,13.278,13.3201,29236.0
2016-11-15 11:05:00,15.82,15.88,15.81,15.86,16479.0,13.3201,13.3706,13.3117,13.3537,16479.0
2016-11-15 11:10:00,15.86,15.86,15.75,15.76,29119.0,13.3537,13.3537,13.2611,13.2696,29119.0
2016-11-15 11:15:00,15.77,15.78,15.71,15.75,22313.0,13.278,13.2864,13.2275,13.2611,22313.0
2016-11-15 11:20:00,15.75,15.77,15.66,15.69,57604.0,13.2611,13.278,13.1854,13.2106,57604.0
2016-11-15 11:25:00,15.68,15.7,15.66,15.68,21375.0,13.2022,13.219,13.1854,13.2022,21375.0
2016-11-15 11:30:00,15.68,15.73,15.66,15.71,36683.0,13.2022,13.2443,13.1854,13.2275,36683.0
2016-11-15 11:35:00,15.7,15.75,15.68,15.73,43134.0,13.219,13.2611,13.2022,13.2443,43134.0
2016-11-15 11:40:00,15.72,15.75,15.7,15.72,18588.0,13.2359,13.2611,13.219,13.2359,18588.0
2016-11-15 11:45:00,15.73,15.75,15.69,15.71,43517.0,13.2443,13.2611,13.2106,13.2275,43517.0
2016-11-15 11:50:00,15.72,15.73,15.65,15.66,28261.0,13.2359,13.2443,13.1769,13.1854,28261.0
2016-11-15 11:55:00,15.66,15.74,15.66,15.74,31528.0,13.1854,13.2527,13.1854,13.2527,31528.0
2016-11-15 12:00:00,15.73,15.75,15.7,15.74,23985.0,13.2443,13.2611,13.219,13.2527,23985.0
2016-11-15 12:05:00,15.75,15.77,15.73,15.74,20851.0,13.2611,13.278,13.2443,13.2527,20851.0
2016-11-15 12:10:00,15.73,15.78,15.71,15.76,14782.0,13.2443,13.2864,13.2275,13.2696,14782.0
2016-11-15 12:15:00,15.76,15.79,15.75,15.78,14223.0,13.2696,13.2948,13.2611,13.2864,14223.0
2016-11-15 12:20:00,15.78,15.78,15.74,15.75,13808.0,13.2864,13.2864,13.2527,13.2611,13808.0
2016-11-15 12:25:00,15.75,15.76,15.71,15.73,16665.0,13.2611,13.2696,13.2275,13.2443,16665.0
2016-11-15 12:30:00,15.73,15.76,15.71,15.75,22768.0,13.2443,13.2696,13.2275,13.2611,22768.0
2016-11-15 12:35:00,15.75,15.75,15.71,15.75,13075.0,13.2611,13.2611,13.2275,13.2611,13075.0
2016-11-15 12:40:00,15.76,15.76,15.73,15.73,12405.0,13.2696,13.2696,13.2443,13.2443,12405.0
2016-11-15 12:45:00,15.73,15.79,15.73,15.77,26043.0,13.2443,13.2948,13.2443,13.278,26043.0
2016-11-15 12:50:00,15.77,15.79,15.74,15.77,16580.0,13.278,13.2948,13.2527,13.278,16580.0
2016-11-15 12:55:00,15.77,15.77,15.74,15.74,18669.0,13.278,13.278,13.2527,13.2527,18669.0
2016-11-15 13:00:00,15.74,15.8,15.74,15.79,18197.0,13.2527,13.3032,13.2527,13.2948,18197.0
2016-11-15 13:05:00,15.79,15.87,15.78,15.85,29011.0,13.2948,13.3622,13.2864,13.3453,29011.0
2016-11-15 13:10:00,15.85,15.85,15.82,15.85,12680.0,13.3453,13.3453,13.3201,13.3453,12680.0
2016-11-15 13:15:00,15.86,15.87,15.82,15.82,33828.0,13.3537,13.3622,13.3201,13.3201,33828.0
2016-11-15 13:20:00,15.82,15.89,15.82,15.89,21598.0,13.3201,13.379,13.3201,13.379,21598.0
2016-11-15 13:25:00,15.9,15.9,15.87,15.89,7513.0,13.3874,13.3874,13.3622,13.379,7513.0
2016-11-15 13:30:00,15.88,15.88,15.83,15.85,12438.0,13.3706,13.3706,13.3285,13.3453,12438.0
2016-11-15 13:35:00,15.84,15.9,15.84,15.89,23255.0,13.3369,13.3874,13.3369,13.379,23255.0
2016-11-15 13:40:00,15.89,15.89,15.86,15.88,6799.0,13.379,13.379,13.3537,13.3706,6799.0
2016-11-15 13:45:00,15.89,15.9,15.86,15.87,13915.0,13.379,13.3874,13.3537,13.3622,13915.0
2016-11-15 13:50:00,15.88,15.9,15.87,15.88,11226.0,13.3706,13.3874,13.3622,13.3706,11226.0
2016-11-15 13:55:00,15.88,15.93,15.88,15.92,24977.0,13.3706,13.4127,13.3706,13.4043,24977.0
2016-11-15 14:00:00,15.92,15.97,15.91,15.94,19481.0,13.4043,13.4464,13.3958,13.4211,19481.0
2016-11-15 14:05:00,15.93,15.96,15.93,15.96,21275.0,13.4127,13.4379,13.4127,13.4379,21275.0
2016-11-15 14:10:00,15.96,16.0,15.93,15.97,34363.0,13.4379,13.4716,13.4127,13.4464,34363.0
2016-11-15 14:15:00,15.97,15.98,15.93,15.93,18704.0,13.4464,13.4548,13.4127,13.4127,18704.0
2016-11-15 14:20:00,15.94,15.95,15.93,15.94,13546.0,13.4211,13.4295,13.4127,13.4211,13546.0
2016-11-15 14:25:00,15.93,15.98,15.93,15.96,12243.0,13.4127,13.4548,13.4127,13.4379,12243.0
2016-11-15 14:30:00,15.97,16.0,15.97,16.0,10366.0,13.4464,13.4716,13.4464,13.4716,10366.0
2016-11-15 14:35:00,16.0,16.0,15.95,15.96,16135.0,13.4716,13.4716,13.4295,13.4379,16135.0
2016-11-15 14:40:00,15.96,16.04,15.95,16.04,63539.0,13.4379,13.5053,13.4295,13.5053,63539.0
2016-11-15 14:45:00,16.03,16.04,16.0,16.03,32365.0,13.4969,13.5053,13.4716,13.4969,32365.0
2016-11-15 14:50:00,16.03,16.03,15.98,16.01,19864.0,13.4969,13.4969,13.4548,13.48,19864.0
2016-11-15 14:55:00,16.01,16.03,16.0,16.01,13791.0,13.48,13.4969,13.4716,13.48,13791.0
2016-11-15 15:00:00,16.0,16.03,16.0,16.0,16147.0,13.4716,13.4969,13.4716,13.4716,16147.0
2016-11-15 15:05:00,16.0,16.02,15.99,16.0,12072.0,13.4716,13.4885,13.4632,13.4716,12072.0
2016-11-15 15:10:00,16.0,16.01,15.99,16.0,11015.0,13.4716,13.48,13.4632,13.4716,11015.0
2016-11-15 15:15:00,16.01,16.02,16.0,16.0,13431.0,13.48,13.4885,13.4716,13.4716,13431.0
2016-11-15 15:20:00,16.0,16.02,16.0,16.0,10813.0,13.4716,13.4885,13.4716,13.4716,10813.0
2016-11-15 15:25:00,16.0,16.02,16.0,16.0,11829.0,13.4716,13.4885,13.4716,13.4716,11829.0
2016-11-15 15:30:00,16.0,16.02,16.0,16.0,19150.0,13.4716,13.4885,13.4716,13.4716,19150.0
2016-11-15 15:35:00,16.0,16.04,16.0,16.04,30221.0,13.4716,13.5053,13.4716,13.5053,30221.0
2016-11-15 15:40:00,16.03,16.07,16.03,16.07,39376.0,13.4969,13.5306,13.4969,13.5306,39376.0
2016-11-15 15:45:00,16.07,16.08,16.02,16.02,63978.0,13.5306,13.539,13.4885,13.4885,63978.0
2016-11-15 15:50:00,16.03,16.03,15.96,15.97,131874.0,13.4969,13.4969,13.4379,13.4464,131874.0
2016-11-15 15:55:00,15.98,16.0,15.95,16.0,174749.0,13.4548,13.4716,13.4295,13.4716,174749.0
2016-11-16 09:30:00,15.92,16.15,15.92,16.05,24432.0,13.4043,13.5979,13.4043,13.5137,24432.0
2016-11-16 09:35:00,16.08,16.26,16.06,16.16,51967.0,13.539,13.6905,13.5221,13.6063,51967.0
2016-11-16 09:40:00,16.16,16.19,16.09,16.11,49667.0,13.6063,13.6316,13.5474,13.5642,49667.0
2016-11-16 09:45:00,16.14,16.29,16.12,16.28,70690.0,13.5895,13.7158,13.5727,13.7074,70690.0
2016-11-16 09:50:00,16.29,16.37,16.27,16.32,25268.0,13.7158,13.7832,13.699,13.7411,25268.0
2016-11-16 09:55:00,16.3,16.34,16.26,16.29,24011.0,13.7242,13.7579,13.6905,13.7158,24011.0
2016-11-16 10:00:00,16.3,16.34,16.29,16.32,22759.0,13.7242,13.7579,13.7158,13.7411,22759.0
2016-11-16 10:05:00,16.32,16.45,16.32,16.45,22602.0,13.7411,13.8505,13.7411,13.8505,22602.0
2016-11-16 10:10:00,16.45,16.46,16.36,16.44,29386.0,13.8505,13.8589,13.7747,13.8421,29386.0
2016-11-16 10:15:00,16.43,16.47,16.42,16.44,20325.0,13.8337,13.8674,13.8253,13.8421,20325.0
2016-11-16 10:20:00,16.44,16.52,16.43,16.49,15536.0,13.8421,13.9095,13.8337,13.8842,15536.0
2016-11-16 10:25:00,16.48,16.49,16.44,16.44,15061.0,13.8758,13.8842,13.8421,13.8421,15061.0
2016-11-16 10:30:00,16.44,16.52,16.42,16.47,21909.0,13.8421,13.9095,13.8253,13.8674,21909.0
2016-11-16 10:35:00,16.47,16.48,16.43,16.44,9072.0,13.8674,13.8758,13.8337,13.8421,9072.0
2016-11-16 10:40:00,16.44,16.46,16.37,16.37,29651.0,13.8421,13.8589,13.7832,13.7832,29651.0
2016-11-16 10:45:00,16.37,16.4,16.35,16.38,7781.0,13.7832,13.8084,13.7663,13.7916,7781.0
2016-11-16 10:50:00,16.37,16.37,16.32,16.33,38686.0,13.7832,13.7832,13.7411,13.7495,38686.0
2016-11-16 10:55:00,16.32,16.34,16.27,16.32,20048.0,13.7411,13.7579,13.699,13.7411,20048.0
2016-11-16 11:00:00,16.32,16.34,16.31,16.31,10083.0,13.7411,13.7579,13.7326,13.7326,10083.0
2016-11-16 11:05:00,16.31,16.38,16.31,16.33,72738.0,13.7326,13.7916,13.7326,13.7495,72738.0
2016-11-16 11:10:00,16.34,16.37,16.33,16.37,12093.0,13.7579,13.7832,13.7495,13.7832,12093.0
2016-11-16 11:15:00,16.36,16.38,16.34,16.34,9786.0,13.7747,13.7916,13.7579,13.7579,9786.0
2016-11-16 11:20:00,16.33,16.36,16.3,16.36,17790.0,13.7495,13.7747,13.7242,13.7747,17790.0
2016-11-16 11:25:00,16.35,16.36,16.32,16.36,13402.0,13.7663,13.7747,13.7411,13.7747,13402.0
2016-11-16 11:30:00,16.36,16.36,16.3,16.3,17945.0,13.7747,13.7747,13.7242,13.7242,17945.0
2016-11-16 11:35:00,16.3,16.33,16.27,16.27,10884.0,13.7242,13.7495,13.699,13.699,10884.0
2016-11-16 11:40:00,16.27,16.32,16.25,16.28,35602.0,13.699,13.7411,13.6821,13.7074,35602.0
2016-11-16 11:45:00,16.27,16.31,16.26,16.29,25032.0,13.699,13.7326,13.6905,13.7158,25032.0
2016-11-16 11:50:00,16.29,16.29,16.24,16.25,9854.0,13.7158,13.7158,13.6737,13.6821,9854.0
2016-11-16 11:55:00,16.25,16.27,16.19,16.25,17800.0,13.6821,13.699,13.6316,13.6821,17800.0
2016-11-16 12:00:00,16.25,16.25,16.21,16.23,4987.0,13.6821,13.6821,13.6484,13.6653,4987.0
2016-11-16 12:05:00,16.22,16.22,16.2,16.22,7520.0,13.6569,13.6569,13.64,13.6569,7520.0
2016-11-16 12:10:00,16.22,16.26,16.2,16.25,15261.0,13.6569,13.6905,13.64,13.6821,15261.0
2016-11-16 12:15:00,16.25,16.26,16.2,16.2,4256.0,13.6821,13.6905,13.64,13.64,4256.0
2016-11-16 12:20:00,16.2,16.23,16.19,16.22,7275.0,13.64,13.6653,13.6316,13.6569,7275.0
2016-11-16 12:25:00,16.23,16.29,16.23,16.28,16200.0,13.6653,13.7158,13.6653,13.7074,16200.0
2016-11-16 12:30:00,16.29,16.32,16.28,16.3,11543.0,13.7158,13.7411,13.7074,13.7242,11543.0
2016-11-16 12:35:00,16.3,16.32,16.29,16.31,8303.0,13.7242,13.7411,13.7158,13.7326,8303.0
2016-11-16 12:40:00,16.3,16.31,16.28,16.29,9980.0,13.7242,13.7326,13.7074,13.7158,9980.0
2016-11-16 12:45:00,16.29,16.34,16.29,16.32,12503.0,13.7158,13.7579,13.7158,13.7411,12503.0
2016-11-16 12:50:00,16.33,16.35,16.31,16.31,4276.0,13.7495,13.7663,13.7326,13.7326,4276.0
2016-11-16 12:55:00,16.31,16.35,16.31,16.34,30533.0,13.7326,13.7663,13.7326,13.7579,30533.0
2016-11-16 13:00:00,16.35,16.37,16.34,16.34,7203.0,13.7663,13.7832,13.7579,13.7579,7203.0
2016-11-16 13:05:00,16.35,16.35,16.32,16.32,7204.0,13.7663,13.7663,13.7411,13.7411,7204.0
2016-11-16 13:10:00,16.32,16.33,16.31,16.33,3235.0,13.7411,13.7495,13.7326,13.7495,3235.0
2016-11-16 13:15:00,16.32,16.33,16.29,16.31,7406.0,13.7411,13.7495,13.7158,13.7326,7406.0
2016-11-16 13:20:00,16.3,16.32,16.3,16.32,5521.0,13.7242,13.7411,13.7242,13.7411,5521.0
2016-11-16 13:25:00,16.31,16.32,16.3,16.31,7056.0,13.7326,13.7411,13.7242,13.7326,7056.0
2016-11-16 13:30:00,16.31,16.33,16.3,16.32,5828.0,13.7326,13.7495,13.7242,13.7411,5828.0
2016-11-16 13:35:00,16.32,16.33,16.29,16.31,14256.0,13.7411,13.7495,13.7158,13.7326,14256.0
2016-11-16 13:40:00,16.31,16.31,16.29,16.29,5982.0,13.7326,13.7326,13.7158,13.7158,5982.0
2016-11-16 13:45:00,16.3,16.31,16.29,16.29,9131.0,13.7242,13.7326,13.7158,13.7158,9131.0
2016-11-16 13:50:00,16.29,16.34,16.29,16.34,8338.0,13.7158,13.7579,13.7158,13.7579,8338.0
2016-11-16 13:55:00,16.34,16.34,16.3,16.31,15606.0,13.7579,13.7579,13.7242,13.7326,15606.0
2016-11-16 14:00:00,16.31,16.33,16.3,16.32,9997.0,13.7326,13.7495,13.7242,13.7411,9997.0
2016-11-16 14:05:00,16.32,16.34,16.31,16.31,13537.0,13.7411,13.7579,13.7326,13.7326,13537.0
2016-11-16 14:10:00,16.31,16.34,16.3,16.34,14672.0,13.7326,13.7579,13.7242,13.7579,14672.0
2016-11-16 14:15:00,16.34,16.37,16.33,16.35,8019.0,13.7579,13.7832,13.7495,13.7663,8019.0
2016-11-16 14:20:00,16.36,16.36,16.31,16.32,10802.0,13.7747,13.7747,13.7326,13.7411,10802.0
2016-11-16 14:25:00,16.31,16.38,16.31,16.37,13572.0,13.7326,13.7916,13.7326,13.7832,13572.0
2016-11-16 14:30:00,16.36,16.38,16.36,16.38,5200.0,13.7747,13.7916,13.7747,13.7916,5200.0
2016-11-16 14:35:00,16.38,16.41,16.36,16.4,23209.0,13.7916,13.8168,13.7747,13.8084,23209.0
2016-11-16 14:40:00,16.4,16.41,16.36,16.36,18302.0,13.8084,13.8168,13.7747,13.7747,18302.0
2016-11-16 14:45:00,16.35,16.39,16.35,16.38,30301.0,13.7663,13.8,13.7663,13.7916,30301.0
2016-11-16 14:50:00,16.37,16.4,16.37,16.39,10752.0,13.7832,13.8084,13.7832,13.8,10752.0
2016-11-16 14:55:00,16.39,16.42,16.39,16.4,6891.0,13.8,13.8253,13.8,13.8084,6891.0
2016-11-16 15:00:00,16.4,16.4,16.35,16.36,31184.0,13.8084,13.8084,13.7663,13.7747,31184.0
2016-11-16 15:05:00,16.37,16.39,16.37,16.37,7062.0,13.7832,13.8,13.7832,13.7832,7062.0
2016-11-16 15:10:00,16.37,16.39,16.36,16.36,13127.0,13.7832,13.8,13.7747,13.7747,13127.0
2016-11-16 15:15:00,16.36,16.38,16.35,16.36,7808.0,13.7747,13.7916,13.7663,13.7747,7808.0
2016-11-16 15:20:00,16.36,16.36,16.33,16.36,23635.0,13.7747,13.7747,13.7495,13.7747,23635.0
2016-11-16 15:25:00,16.36,16.36,16.33,16.34,22431.0,13.7747,13.7747,13.7495,13.7579,22431.0
2016-11-16 15:30:00,16.34,16.34,16.3,16.3,24521.0,13.7579,13.7579,13.7242,13.7242,24521.0
2016-11-16 15:35:00,16.3,16.32,16.29,16.31,30452.0,13.7242,13.7411,13.7158,13.7326,30452.0
2016-11-16 15:40:00,16.32,16.34,16.31,16.32,41691.0,13.7411,13.7579,13.7326,13.7411,41691.0
2016-11-16 15:45:00,16.32,16.34,16.27,16.29,70732.0,13.7411,13.7579,13.699,13.7158,70732.0
2016-11-16 15:50:00,16.29,16.29,16.28,16.29,32265.0,13.7158,13.7158,13.7074,13.7158,32265.0
2016-11-16 15:55:00,16.29,16.3,16.25,16.3,99423.0,13.7158,13.7242,13.6821,13.7242,99423.0
2016-11-17 09:30:00,16.39,16.54,16.28,16.45,69162.0,13.8,13.9263,13.7074,13.8505,69162.0
2016-11-17 09:35:00,16.42,16.63,16.42,16.57,32994.0,13.8253,14.0021,13.8253,13.9516,32994.0
2016-11-17 09:40:00,16.58,16.62,16.45,16.62,150493.0,13.96,13.9937,13.8505,13.9937,150493.0
2016-11-17 09:45:00,16.63,16.7,16.59,16.7,52610.0,14.0021,14.061,13.9684,14.061,52610.0
2016-11-17 09:50:00,16.71,16.72,16.61,16.62,38417.0,14.0694,14.0778,13.9852,13.9937,38417.0
2016-11-17 09:55:00,16.62,16.67,16.58,16.67,37890.0,13.9937,14.0358,13.96,14.0358,37890.0
2016-11-17 10:00:00,16.67,16.7,16.59,16.64,42959.0,14.0358,14.061,13.9684,14.0105,42959.0
2016-11-17 10:05:00,16.65,16.68,16.61,16.64,34148.0,14.0189,14.0442,13.9852,14.0105,34148.0
2016-11-17 10:10:00,16.64,16.65,16.54,16.54,30785.0,14.0105,14.0189,13.9263,13.9263,30785.0
2016-11-17 10:15:00,16.54,16.54,16.44,16.46,33197.0,13.9263,13.9263,13.8421,13.8589,33197.0
2016-11-17 10:20:00,16.46,16.46,16.4,16.4,32253.0,13.8589,13.8589,13.8084,13.8084,32253.0
2016-11-17 10:25:00,16.39,16.41,16.34,16.35,42604.0,13.8,13.8168,13.7579,13.7663,42604.0
2016-11-17 10:30:00,16.35,16.46,16.23,16.4,77691.0,13.7663,13.8589,13.6653,13.8084,77691.0
2016-11-17 10:35:00,16.41,16.49,16.4,16.49,22173.0,13.8168,13.8842,13.8084,13.8842,22173.0
2016-11-17 10:40:00,16.48,16.54,16.45,16.51,30235.0,13.8758,13.9263,13.8505,13.901,30235.0
2016-11-17 10:45:00,16.52,16.53,16.46,16.46,17447.0,13.9095,13.9179,13.8589,13.8589,17447.0
2016-11-17 10:50:00,16.45,16.5,16.43,16.48,70697.0,13.8505,13.8926,13.8337,13.8758,70697.0
2016-11-17 10:55:00,16.48,16.5,16.43,16.43,25198.0,13.8758,13.8926,13.8337,13.8337,25198.0
2016-11-17 11:00:00,16.43,16.44,16.41,16.43,21192.0,13.8337,13.8421,13.8168,13.8337,21192.0
2016-11-17 11:05:00,16.43,16.49,16.42,16.48,36650.0,13.8337,13.8842,13.8253,13.8758,36650.0
2016-11-17 11:10:00,16.49,16.56,16.49,16.55,42198.0,13.8842,13.9431,13.8842,13.9347,42198.0
2016-11-17 11:15:00,16.56,16.58,16.5,16.54,20430.0,13.9431,13.96,13.8926,13.9263,20430.0
2016-11-17 11:20:00,16.53,16.56,16.51,16.52,39047.0,13.9179,13.9431,13.901,13.9095,39047.0
2016-11-17 11:25:00,16.52,16.59,16.52,16.59,28615.0,13.9095,13.9684,13.9095,13.9684,28615.0
2016-11-17 11:30:00,16.58,16.61,16.57,16.58,19112.0,13.96,13.9852,13.9516,13.96,19112.0
2016-11-17 11:35:00,16.57,16.58,16.53,16.58,48179.0,13.9516,13.96,13.9179,13.96,48179.0
2016-11-17 11:40:00,16.57,16.64,16.56,16.62,31621.0,13.9516,14.0105,13.9431,13.9937,31621.0
2016-11-17 11:45:00,16.62,16.66,16.61,16.64,23294.0,13.9937,14.0273,13.9852,14.0105,23294.0
2016-11-17 11:50:00,16.64,16.67,16.58,16.59,23215.0,14.0105,14.0358,13.96,13.9684,23215.0
2016-11-17 11:55:00,16.59,16.59,16.56,16.57,12704.0,13.9684,13.9684,13.9431,13.9516,12704.0
2016-11-17 12:00:00,16.57,16.6,16.56,16.6,20661.0,13.9516,13.9768,13.9431,13.9768,20661.0
2016-11-17 12:05:00,16.6,16.63,16.59,16.6,15859.0,13.9768,14.0021,13.9684,13.9768,15859.0
2016-11-17 12:10:00,16.6,16.63,16.55,16.61,40350.0,13.9768,14.0021,13.9347,13.9852,40350.0
2016-11-17 12:15:00,16.61,16.67,16.59,16.65,27724.0,13.9852,14.0358,13.9684,14.0189,27724.0
2016-11-17 12:20:00,16.64,16.68,16.64,16.64,18129.0,14.0105,14.0442,14.0105,14.0105,18129.0
2016-11-17 12:25:00,16.64,16.65,16.61,16.64,29238.0,14.0105,14.0189,13.9852,14.0105,29238.0
2016-11-17 12:30:00,16.64,16.68,16.62,16.64,20236.0,14.0105,14.0442,13.9937,14.0105,20236.0
2016-11-17 12:35:00,16.64,16.69,16.61,16.67,20070.0,14.0105,14.0526,13.9852,14.0358,20070.0
2016-11-17 12:40:00,16.68,16.72,16.67,16.72,27793.0,14.0442,14.0778,14.0358,14.0778,27793.0
2016-11-17 12:45:00,16.72,16.76,16.7,16.76,93648.0,14.0778,14.1115,14.061,14.1115,93648.0
2016-11-17 12:50:00,16.76,16.79,16.75,16.75,22889.0,14.1115,14.1368,14.1031,14.1031,22889.0
2016-11-17 12:55:00,16.75,16.76,16.68,16.68,34714.0,14.1031,14.1115,14.0442,14.0442,34714.0
2016-11-17 13:00:00,16.68,16.73,16.68,16.71,14126.0,14.0442,14.0863,14.0442,14.0694,14126.0
2016-11-17 13:05:00,16.72,16.76,16.71,16.73,23619.0,14.0778,14.1115,14.0694,14.0863,23619.0
2016-11-17 13:10:00,16.73,16.74,16.68,16.69,16568.0,14.0863,14.0947,14.0442,14.0526,16568.0
2016-11-17 13:15:00,16.7,16.72,16.68,16.72,24625.0,14.061,14.0778,14.0442,14.0778,24625.0
2016-11-17 13:20:00,16.72,16.74,16.69,16.72,24393.0,14.0778,14.0947,14.0526,14.0778,24393.0
2016-11-17 13:25:00,16.71,16.75,16.66,16.68,49319.0,14.0694,14.1031,14.0273,14.0442,49319.0
2016-11-17 13:30:00,16.69,16.7,16.68,16.7,11682.0,14.0526,14.061,14.0442,14.061,11682.0
2016-11-17 13:35:00,16.7,16.75,16.7,16.71,28550.0,14.061,14.1031,14.061,14.0694,28550.0
2016-11-17 13:40:00,16.7,16.74,16.7,16.71,26245.0,14.061,14.0947,14.061,14.0694,26245.0
2016-11-17 13:45:00,16.72,16.74,16.71,16.72,24039.0,14.0778,14.0947,14.0694,14.0778,24039.0
2016-11-17 13:50:00,16.73,16.73,16.67,16.68,17694.0,14.0863,14.0863,14.0358,14.0442,17694.0
2016-11-17 13:55:00,16.67,16.68,16.61,16.61,24880.0,14.0358,14.0442,13.9852,13.9852,24880.0
2016-11-17 14:00:00,16.61,16.63,16.6,16.62,23636.0,13.9852,14.0021,13.9768,13.9937,23636.0
2016-11-17 14:05:00,16.62,16.67,16.59,16.66,25724.0,13.9937,14.0358,13.9684,14.0273,25724.0
2016-11-17 14:10:00,16.67,16.68,16.64,16.67,18825.0,14.0358,14.0442,14.0105,14.0358,18825.0
2016-11-17 14:15:00,16.68,16.7,16.67,16.69,20922.0,14.0442,14.061,14.0358,14.0526,20922.0
2016-11-17 14:20:00,16.69,16.72,16.65,16.71,34295.0,14.0526,14.0778,14.0189,14.0694,34295.0
2016-11-17 14:25:00,16.72,16.73,16.69,16.7,39985.0,14.0778,14.0863,14.0526,14.061,39985.0
2016-11-17 14:30:00,16.69,16.7,16.55,16.59,166917.0,14.0526,14.061,13.9347,13.9684,166917.0
2016-11-17 14:35:00,16.6,16.6,16.55,16.59,32271.0,13.9768,13.9768,13.9347,13.9684,32271.0
2016-11-17 14:40:00,16.59,16.62,16.57,16.61,28456.0,13.9684,13.9937,13.9516,13.9852,28456.0
2016-11-17 14:45:00,16.61,16.62,16.59,16.59,24464.0,13.9852,13.9937,13.9684,13.9684,24464.0
2016-11-17 14:50:00,16.59,16.6,16.59,16.6,21420.0,13.9684,13.9768,13.9684,13.9768,21420.0
2016-11-17 14:55:00,16.6,16.71,16.59,16.67,62167.0,13.9768,14.0694,13.9684,14.0358,62167.0
2016-11-17 15:00:00,16.68,16.76,16.67,16.72,54890.0,14.0442,14.1115,14.0358,14.0778,54890.0
2016-11-17 15:05:00,16.73,16.79,16.73,16.74,44282.0,14.0863,14.1368,14.0863,14.0947,44282.0
2016-11-17 15:10:00,16.74,16.78,16.72,16.73,66904.0,14.0947,14.1284,14.0778,14.0863,66904.0
2016-11-17 15:15:00,16.72,16.73,16.69,16.69,28832.0,14.0778,14.0863,14.0526,14.0526,28832.0
2016-11-17 15:20:00,16.69,16.81,16.68,16.8,89189.0,14.0526,14.1536,14.0442,14.1452,89189.0
2016-11-17 15:25:00,16.8,16.82,16.78,16.81,87046.0,14.1452,14.162,14.1284,14.1536,87046.0
2016-11-17 15:30:00,16.81,16.9,16.77,16.89,99779.0,14.1536,14.2294,14.1199,14.221,99779.0
2016-11-17 15:35:00,16.89,16.96,16.86,16.95,181105.0,14.221,14.2799,14.1957,14.2715,181105.0
2016-11-17 15:40:00,16.95,16.95,16.89,16.91,93122.0,14.2715,14.2715,14.221,14.2378,93122.0
2016-11-17 15:45:00,16.92,16.94,16.83,16.9,125563.0,14.2462,14.2631,14.1705,14.2294,125563.0
2016-11-17 15:50:00,16.89,16.94,16.86,16.93,155578.0,14.221,14.2631,14.1957,14.2547,155578.0
2016-11-17 15:55:00,16.93,16.99,16.88,16.94,400599.0,14.2547,14.3052,14.2126,14.2631,400599.0
2016-11-18 09:30:00,15.05,15.3,15.05,15.25,798340.0,12.6717,12.8822,12.6717,12.8401,798340.0
2016-11-18 09:35:00,15.24,15.25,15.1,15.11,967545.0,12.8317,12.8401,12.7138,12.7223,967545.0
2016-11-18 09:40:00,15.11,15.11,14.85,15.03,898594.0,12.7223,12.7223,12.5034,12.6549,898594.0
2016-11-18 09:45:00,15.03,15.11,14.95,15.02,532405.0,12.6549,12.7223,12.5876,12.6465,532405.0
2016-11-18 09:50:00,15.02,15.02,14.85,14.86,877043.0,12.6465,12.6465,12.5034,12.5118,877043.0
2016-11-18 09:55:00,14.86,14.86,14.65,14.68,1015003.0,12.5118,12.5118,12.335,12.3602,1015003.0
2016-11-18 10:00:00,14.68,14.84,14.67,14.79,367706.0,12.3602,12.4949,12.3518,12.4528,367706.0
2016-11-18 10:05:00,14.79,14.91,14.68,14.86,317584.0,12.4528,12.5539,12.3602,12.5118,317584.0
2016-11-18 10:10:00,14.87,14.89,14.8,14.85,204455.0,12.5202,12.537,12.4613,12.5034,204455.0
2016-11-18 10:15:00,14.84,14.93,14.76,14.9,238053.0,12.4949,12.5707,12.4276,12.5455,238053.0
2016-11-18 10:20:00,14.9,14.98,14.8,14.97,232708.0,12.5455,12.6128,12.4613,12.6044,232708.0
2016-11-18 10:25:00,14.97,15.09,14.92,15.01,275330.0,12.6044,12.7054,12.5623,12.6381,275330.0
2016-11-18 10:30:00,15.01,15.03,14.9,14.92,123668.0,12.6381,12.6549,12.5455,12.5623,123668.0
2016-11-18 10:35:00,14.92,14.94,14.75,14.77,245234.0,12.5623,12.5791,12.4192,12.436,245234.0
2016-11-18 10:40:00,14.77,14.77,14.7,14.73,246777.0,12.436,12.436,12.3771,12.4023,246777.0
2016-11-18 10:45:00,14.74,14.8,14.7,14.74,143768.0,12.4107,12.4613,12.3771,12.4107,143768.0
2016-11-18 10:50:00,14.74,14.75,14.7,14.73,137875.0,12.4107,12.4192,12.3771,12.4023,137875.0
2016-11-18 10:55:00,14.73,14.73,14.65,14.66,375406.0,12.4023,12.4023,12.335,12.3434,375406.0
2016-11-18 11:00:00,14.67,14.71,14.66,14.69,152089.0,12.3518,12.3855,12.3434,12.3686,152089.0
2016-11-18 11:05:00,14.69,14.7,14.6,14.61,257765.0,12.3686,12.3771,12.2929,12.3013,257765.0
2016-11-18 11:10:00,14.61,14.62,14.53,14.61,314535.0,12.3013,12.3097,12.2339,12.3013,314535.0
2016-11-18 11:15:00,14.61,14.64,14.57,14.59,146241.0,12.3013,12.3265,12.2676,12.2844,146241.0
2016-11-18 11:20:00,14.59,14.6,14.5,14.5,195715.0,12.2844,12.2929,12.2087,12.2087,195715.0
2016-11-18 11:25:00,14.51,14.64,14.51,14.63,134517.0,12.2171,12.3265,12.2171,12.3181,134517.0
2016-11-18 11:30:00,14.63,14.63,14.53,14.54,98916.0,12.3181,12.3181,12.2339,12.2423,98916.0
2016-11-18 11:35:00,14.55,14.7,14.54,14.62,112973.0,12.2508,12.3771,12.2423,12.3097,112973.0
2016-11-18 11:40:00,14.63,14.7,14.62,14.65,110043.0,12.3181,12.3771,12.3097,12.335,110043.0
2016-11-18 11:45:00,14.65,14.67,14.63,14.64,49995.0,12.335,12.3518,12.3181,12.3265,49995.0
2016-11-18 11:50:00,14.64,14.64,14.52,14.54,90827.0,12.3265,12.3265,12.2255,12.2423,90827.0
2016-11-18 11:55:00,14.54,14.58,14.53,14.57,70554.0,12.2423,12.276,12.2339,12.2676,70554.0
2016-11-18 12:00:00,14.56,14.56,14.53,14.55,55902.0,12.2592,12.2592,12.2339,12.2508,55902.0
2016-11-18 12:05:00,14.55,14.57,14.5,14.52,169341.0,12.2508,12.2676,12.2087,12.2255,169341.0
2016-11-18 12:10:00,14.53,14.54,14.5,14.52,99211.0,12.2339,12.2423,12.2087,12.2255,99211.0
2016-11-18 12:15:00,14.52,14.53,14.5,14.52,75800.0,12.2255,12.2339,12.2087,12.2255,75800.0
2016-11-18 12:20:00,14.52,14.52,14.45,14.48,169750.0,12.2255,12.2255,12.1666,12.1918,169750.0
2016-11-18 12:25:00,14.48,14.48,14.43,14.47,112059.0,12.1918,12.1918,12.1497,12.1834,112059.0
2016-11-18 12:30:00,14.46,14.47,14.4,14.41,104999.0,12.175,12.1834,12.1245,12.1329,104999.0
2016-11-18 12:35:00,14.4,14.45,14.4,14.44,157692.0,12.1245,12.1666,12.1245,12.1581,157692.0
2016-11-18 12:40:00,14.44,14.47,14.38,14.4,120751.0,12.1581,12.1834,12.1076,12.1245,120751.0
2016-11-18 12:45:00,14.4,14.4,14.33,14.35,140850.0,12.1245,12.1245,12.0655,12.0824,140850.0
2016-11-18 12:50:00,14.35,14.35,14.3,14.31,101869.0,12.0824,12.0824,12.0403,12.0487,101869.0
2016-11-18 12:55:00,14.31,14.41,14.27,14.29,193461.0,12.0487,12.1329,12.015,12.0318,193461.0
2016-11-18 13:00:00,14.29,14.3,14.22,14.22,224638.0,12.0318,12.0403,11.9729,11.9729,224638.0
2016-11-18 13:05:00,14.23,14.42,14.19,14.42,246739.0,11.9813,12.1413,11.9476,12.1413,246739.0
2016-11-18 13:10:00,14.42,14.47,14.38,14.38,99327.0,12.1413,12.1834,12.1076,12.1076,99327.0
2016-11-18 13:15:00,14.39,14.49,14.38,14.48,95510.0,12.116,12.2002,12.1076,12.1918,95510.0
2016-11-18 13:20:00,14.48,14.5,14.47,14.5,77302.0,12.1918,12.2087,12.1834,12.2087,77302.0
2016-11-18 13:25:00,14.49,14.58,14.49,14.56,137588.0,12.2002,12.276,12.2002,12.2592,137588.0
2016-11-18 13:30:00,14.56,14.67,14.56,14.58,123692.0,12.2592,12.3518,12.2592,12.276,123692.0
2016-11-18 13:35:00,14.57,14.6,14.47,14.6,150147.0,12.2676,12.2929,12.1834,12.2929,150147.0
2016-11-18 13:40:00,14.59,14.6,14.55,14.6,49515.0,12.2844,12.2929,12.2508,12.2929,49515.0
2016-11-18 13:45:00,14.6,14.6,14.52,14.56,70908.0,12.2929,12.2929,12.2255,12.2592,70908.0
2016-11-18 13:50:00,14.55,14.6,14.55,14.57,61023.0,12.2508,12.2929,12.2508,12.2676,61023.0
2016-11-18 13:55:00,14.57,14.58,14.53,14.55,55168.0,12.2676,12.276,12.2339,12.2508,55168.0
2016-11-18 14:00:00,14.54,14.56,14.53,14.56,32745.0,12.2423,12.2592,12.2339,12.2592,32745.0
2016-11-18 14:05:00,14.56,14.56,14.51,14.54,58809.0,12.2592,12.2592,12.2171,12.2423,58809.0
2016-11-18 14:10:00,14.54,14.57,14.52,14.56,62660.0,12.2423,12.2676,12.2255,12.2592,62660.0
2016-11-18 14:15:00,14.56,14.58,14.53,14.54,62392.0,12.2592,12.276,12.2339,12.2423,62392.0
2016-11-18 14:20:00,14.54,14.54,14.5,14.51,85082.0,12.2423,12.2423,12.2087,12.2171,85082.0
2016-11-18 14:25:00,14.51,14.52,14.46,14.48,130724.0,12.2171,12.2255,12.175,12.1918,130724.0
2016-11-18 14:30:00,14.49,14.5,14.45,14.46,55898.0,12.2002,12.2087,12.1666,12.175,55898.0
2016-11-18 14:35:00,14.46,14.52,14.42,14.51,100536.0,12.175,12.2255,12.1413,12.2171,100536.0
2016-11-18 14:40:00,14.52,14.53,14.42,14.43,116026.0,12.2255,12.2339,12.1413,12.1497,116026.0
2016-11-18 14:45:00,14.42,14.43,14.33,14.35,146448.0,12.1413,12.1497,12.0655,12.0824,146448.0
2016-11-18 14:50:00,14.35,14.36,14.31,14.36,165660.0,12.0824,12.0908,12.0487,12.0908,165660.0
2016-11-18 14:55:00,14.36,14.38,14.31,14.32,90882.0,12.0908,12.1076,12.0487,12.0571,90882.0
2016-11-18 15:00:00,14.32,14.36,14.3,14.36,125877.0,12.0571,12.0908,12.0403,12.0908,125877.0
2016-11-18 15:05:00,14.36,14.44,14.32,14.44,105831.0,12.0908,12.1581,12.0571,12.1581,105831.0
2016-11-18 15:10:00,14.44,14.44,14.37,14.4,77187.0,12.1581,12.1581,12.0992,12.1245,77187.0
2016-11-18 15:15:00,14.4,14.5,14.39,14.47,83288.0,12.1245,12.2087,12.116,12.1834,83288.0
2016-11-18 15:20:00,14.48,14.49,14.44,14.48,79787.0,12.1918,12.2002,12.1581,12.1918,79787.0
2016-11-18 15:25:00,14.48,14.48,14.44,14.46,121493.0,12.1918,12.1918,12.1581,12.175,121493.0
2016-11-18 15:30:00,14.46,14.48,14.43,14.43,119491.0,12.175,12.1918,12.1497,12.1497,119491.0
2016-11-18 15:35:00,14.44,14.48,14.42,14.42,222107.0,12.1581,12.1918,12.1413,12.1413,222107.0
2016-11-18 15:40:00,14.42,14.43,14.37,14.4,259861.0,12.1413,12.1497,12.0992,12.1245,259861.0
2016-11-18 15:45:00,14.4,14.46,14.39,14.45,307049.0,12.1245,12.175,12.116,12.1666,307049.0
2016-11-18 15:50:00,14.45,14.46,14.42,14.46,188902.0,12.1666,12.175,12.1413,12.175,188902.0
2016-11-18 15:55:00,14.46,14.6,14.45,14.6,835174.0,12.175,12.2929,12.1666,12.2929,835174.0
2016-11-21 09:30:00,14.26,14.6,14.22,14.34,236632.0,12.0066,12.2929,11.9729,12.0739,236632.0
2016-11-21 09:35:00,14.33,14.45,14.33,14.41,111897.0,12.0655,12.1666,12.0655,12.1329,111897.0
2016-11-21 09:40:00,14.41,14.46,14.31,14.31,181902.0,12.1329,12.175,12.0487,12.0487,181902.0
2016-11-21 09:45:00,14.32,14.48,14.31,14.43,151584.0,12.0571,12.1918,12.0487,12.1497,151584.0
2016-11-21 09:50:00,14.44,14.62,14.39,14.62,210931.0,12.1581,12.3097,12.116,12.3097,210931.0
2016-11-21 09:55:00,14.62,14.7,14.52,14.62,241136.0,12.3097,12.3771,12.2255,12.3097,241136.0
2016-11-21 10:00:00,14.62,14.78,14.61,14.75,199051.0,12.3097,12.4444,12.3013,12.4192,199051.0
2016-11-21 10:05:00,14.75,14.75,14.64,14.71,107439.0,12.4192,12.4192,12.3265,12.3855,107439.0
2016-11-21 10:10:00,14.71,14.75,14.63,14.71,178634.0,12.3855,12.4192,12.3181,12.3855,178634.0
2016-11-21 10:15:00,14.72,14.74,14.64,14.69,67818.0,12.3939,12.4107,12.3265,12.3686,67818.0
2016-11-21 10:20:00,14.68,14.69,14.6,14.65,93247.0,12.3602,12.3686,12.2929,12.335,93247.0
2016-11-21 10:25:00,14.65,14.69,14.61,14.64,51152.0,12.335,12.3686,12.3013,12.3265,51152.0
2016-11-21 10:30:00,14.63,14.74,14.59,14.74,83691.0,12.3181,12.4107,12.2844,12.4107,83691.0
2016-11-21 10:35:00,14.74,14.75,14.59,14.6,105612.0,12.4107,12.4192,12.2844,12.2929,105612.0
2016-11-21 10:40:00,14.61,14.75,14.6,14.73,88168.0,12.3013,12.4192,12.2929,12.4023,88168.0
2016-11-21 10:45:00,14.74,14.8,14.68,14.7,167187.0,12.4107,12.4613,12.3602,12.3771,167187.0
2016-11-21 10:50:00,14.7,14.73,14.66,14.71,119628.0,12.3771,12.4023,12.3434,12.3855,119628.0
2016-11-21 10:55:00,14.71,14.73,14.67,14.7,42074.0,12.3855,12.4023,12.3518,12.3771,42074.0
2016-11-21 11:00:00,14.7,14.73,14.66,14.68,74144.0,12.3771,12.4023,12.3434,12.3602,74144.0
2016-11-21 11:05:00,14.69,14.71,14.66,14.66,41470.0,12.3686,12.3855,12.3434,12.3434,41470.0
2016-11-21 11:10:00,14.67,14.72,14.65,14.68,45066.0,12.3518,12.3939,12.335,12.3602,45066.0
2016-11-21 11:15:00,14.69,14.74,14.68,14.7,60511.0,12.3686,12.4107,12.3602,12.3771,60511.0
2016-11-21 11:20:00,14.69,14.72,14.68,14.71,26842.0,12.3686,12.3939,12.3602,12.3855,26842.0
2016-11-21 11:25:00,14.71,14.72,14.66,14.67,23957.0,12.3855,12.3939,12.3434,12.3518,23957.0
2016-11-21 11:30:00,14.67,14.68,14.65,14.65,20413.0,12.3518,12.3602,12.335,12.335,20413.0
2016-11-21 11:35:00,14.66,14.68,14.65,14.67,66186.0,12.3434,12.3602,12.335,12.3518,66186.0
2016-11-21 11:40:00,14.68,14.7,14.67,14.67,20070.0,12.3602,12.3771,12.3518,12.3518,20070.0
2016-11-21 11:45:00,14.68,14.68,14.61,14.67,67182.0,12.3602,12.3602,12.3013,12.3518,67182.0
2016-11-21 11:50:00,14.67,14.68,14.66,14.67,18973.0,12.3518,12.3602,12.3434,12.3518,18973.0
2016-11-21 11:55:00,14.68,14.7,14.65,14.67,48622.0,12.3602,12.3771,12.335,12.3518,48622.0
2016-11-21 12:00:00,14.67,14.74,14.66,14.71,73324.0,12.3518,12.4107,12.3434,12.3855,73324.0
2016-11-21 12:05:00,14.71,14.77,14.71,14.72,82881.0,12.3855,12.436,12.3855,12.3939,82881.0
2016-11-21 12:10:00,14.73,14.8,14.72,14.77,62709.0,12.4023,12.4613,12.3939,12.436,62709.0
2016-11-21 12:15:00,14.76,14.85,14.75,14.84,122527.0,12.4276,12.5034,12.4192,12.4949,122527.0
2016-11-21 12:20:00,14.84,14.88,14.81,14.81,111647.0,12.4949,12.5286,12.4697,12.4697,111647.0
2016-11-21 12:25:00,14.82,14.85,14.8,14.83,70780.0,12.4781,12.5034,12.4613,12.4865,70780.0
2016-11-21 12:30:00,14.83,14.84,14.81,14.83,16715.0,12.4865,12.4949,12.4697,12.4865,16715.0
2016-11-21 12:35:00,14.83,14.83,14.75,14.76,56708.0,12.4865,12.4865,12.4192,12.4276,56708.0
2016-11-21 12:40:00,14.76,14.83,14.75,14.82,100612.0,12.4276,12.4865,12.4192,12.4781,100612.0
2016-11-21 12:45:00,14.83,14.86,14.82,14.85,22829.0,12.4865,12.5118,12.4781,12.5034,22829.0
2016-11-21 12:50:00,14.85,14.85,14.81,14.81,47514.0,12.5034,12.5034,12.4697,12.4697,47514.0
2016-11-21 12:55:00,14.82,14.83,14.77,14.81,88361.0,12.4781,12.4865,12.436,12.4697,88361.0
2016-11-21 13:00:00,14.81,14.81,14.78,14.8,54677.0,12.4697,12.4697,12.4444,12.4613,54677.0
2016-11-21 13:05:00,14.8,14.81,14.78,14.78,24897.0,12.4613,12.4697,12.4444,12.4444,24897.0
2016-11-21 13:10:00,14.78,14.8,14.75,14.8,62215.0,12.4444,12.4613,12.4192,12.4613,62215.0
2016-11-21 13:15:00,14.8,14.81,14.77,14.78,50320.0,12.4613,12.4697,12.436,12.4444,50320.0
2016-11-21 13:20:00,14.78,14.83,14.77,14.79,43173.0,12.4444,12.4865,12.436,12.4528,43173.0
2016-11-21 13:25:00,14.79,14.84,14.79,14.84,55621.0,12.4528,12.4949,12.4528,12.4949,55621.0
2016-11-21 13:30:00,14.84,14.85,14.83,14.83,23805.0,12.4949,12.5034,12.4865,12.4865,23805.0
2016-11-21 13:35:00,14.83,14.83,14.82,14.82,5777.0,12.4865,12.4865,12.4781,12.4781,5777.0
2016-11-21 13:40:00,14.83,14.87,14.82,14.87,64354.0,12.4865,12.5202,12.4781,12.5202,64354.0
2016-11-21 13:45:00,14.87,14.88,14.83,14.83,114909.0,12.5202,12.5286,12.4865,12.4865,114909.0
2016-11-21 13:50:00,14.84,14.89,14.83,14.86,68772.0,12.4949,12.537,12.4865,12.5118,68772.0
2016-11-21 13:55:00,14.86,14.93,14.85,14.91,122358.0,12.5118,12.5707,12.5034,12.5539,122358.0
2016-11-21 14:00:00,14.91,14.92,14.9,14.91,35644.0,12.5539,12.5623,12.5455,12.5539,35644.0
2016-11-21 14:05:00,14.91,14.98,14.9,14.93,117050.0,12.5539,12.6128,12.5455,12.5707,117050.0
2016-11-21 14:10:00,14.94,14.97,14.92,14.97,90578.0,12.5791,12.6044,12.5623,12.6044,90578.0
2016-11-21 14:15:00,14.97,14.98,14.91,14.94,97974.0,12.6044,12.6128,12.5539,12.5791,97974.0
2016-11-21 14:20:00,14.94,14.97,14.94,14.97,52505.0,12.5791,12.6044,12.5791,12.6044,52505.0
2016-11-21 14:25:00,14.97,14.98,14.95,14.98,77613.0,12.6044,12.6128,12.5876,12.6128,77613.0
2016-11-21 14:30:00,14.98,14.98,14.95,14.96,38076.0,12.6128,12.6128,12.5876,12.596,38076.0
2016-11-21 14:35:00,14.97,14.97,14.92,14.93,49700.0,12.6044,12.6044,12.5623,12.5707,49700.0
2016-11-21 14:40:00,14.93,14.93,14.87,14.91,73516.0,12.5707,12.5707,12.5202,12.5539,73516.0
2016-11-21 14:45:00,14.91,14.95,14.9,14.94,71916.0,12.5539,12.5876,12.5455,12.5791,71916.0
2016-11-21 14:50:00,14.94,14.96,14.93,14.95,47002.0,12.5791,12.596,12.5707,12.5876,47002.0
2016-11-21 14:55:00,14.94,14.97,14.93,14.96,54251.0,12.5791,12.6044,12.5707,12.596,54251.0
2016-11-21 15:00:00,14.96,14.97,14.93,14.96,79744.0,12.596,12.6044,12.5707,12.596,79744.0
2016-11-21 15:05:00,14.95,14.97,14.9,14.92,112511.0,12.5876,12.6044,12.5455,12.5623,112511.0
2016-11-21 15:10:00,14.93,14.95,14.89,14.91,43274.0,12.5707,12.5876,12.537,12.5539,43274.0
2016-11-21 15:15:00,14.91,14.92,14.86,14.89,73556.0,12.5539,12.5623,12.5118,12.537,73556.0
2016-11-21 15:20:00,14.89,14.89,14.83,14.85,73731.0,12.537,12.537,12.4865,12.5034,73731.0
2016-11-21 15:25:00,14.85,14.85,14.79,14.82,80048.0,12.5034,12.5034,12.4528,12.4781,80048.0
2016-11-21 15:30:00,14.83,14.86,14.79,14.8,225063.0,12.4865,12.5118,12.4528,12.4613,225063.0
2016-11-21 15:35:00,14.79,14.8,14.74,14.75,68817.0,12.4528,12.4613,12.4107,12.4192,68817.0
2016-11-21 15:40:00,14.75,14.75,14.71,14.73,120265.0,12.4192,12.4192,12.3855,12.4023,120265.0
2016-11-21 15:45:00,14.73,14.73,14.68,14.68,203087.0,12.4023,12.4023,12.3602,12.3602,203087.0
2016-11-21 15:50:00,14.69,14.73,14.68,14.71,232805.0,12.3686,12.4023,12.3602,12.3855,232805.0
2016-11-21 15:55:00,14.71,14.76,14.7,14.76,253712.0,12.3855,12.4276,12.3771,12.4276,253712.0
2016-11-22 09:30:00,14.87,14.98,14.84,14.91,90004.0,12.5202,12.6128,12.4949,12.5539,90004.0
2016-11-22 09:35:00,14.93,15.02,14.91,14.99,65259.0,12.5707,12.6465,12.5539,12.6212,65259.0
2016-11-22 09:40:00,14.99,15.09,14.94,14.95,103524.0,12.6212,12.7054,12.5791,12.5876,103524.0
2016-11-22 09:45:00,14.95,15.06,14.93,15.03,61940.0,12.5876,12.6802,12.5707,12.6549,61940.0
2016-11-22 09:50:00,15.03,15.12,15.0,15.09,137848.0,12.6549,12.7307,12.6296,12.7054,137848.0
2016-11-22 09:55:00,15.1,15.26,15.09,15.21,138497.0,12.7138,12.8486,12.7054,12.8065,138497.0
2016-11-22 10:00:00,15.22,15.35,15.2,15.33,98104.0,12.8149,12.9243,12.798,12.9075,98104.0
2016-11-22 10:05:00,15.33,15.42,15.3,15.41,140413.0,12.9075,12.9833,12.8822,12.9749,140413.0
2016-11-22 10:10:00,15.4,15.64,15.4,15.64,260771.0,12.9664,13.1685,12.9664,13.1685,260771.0
2016-11-22 10:15:00,15.65,15.71,15.55,15.62,200889.0,13.1769,13.2275,13.0927,13.1517,200889.0
2016-11-22 10:20:00,15.63,15.7,15.53,15.53,95973.0,13.1601,13.219,13.0759,13.0759,95973.0
2016-11-22 10:25:00,15.53,15.64,15.5,15.64,78236.0,13.0759,13.1685,13.0506,13.1685,78236.0
2016-11-22 10:30:00,15.63,15.63,15.51,15.56,90675.0,13.1601,13.1601,13.0591,13.1012,90675.0
2016-11-22 10:35:00,15.57,15.64,15.49,15.56,181795.0,13.1096,13.1685,13.0422,13.1012,181795.0
2016-11-22 10:40:00,15.57,15.63,15.55,15.59,129126.0,13.1096,13.1601,13.0927,13.1264,129126.0
2016-11-22 10:45:00,15.58,15.64,15.55,15.56,68898.0,13.118,13.1685,13.0927,13.1012,68898.0
2016-11-22 10:50:00,15.57,15.58,15.5,15.53,65332.0,13.1096,13.118,13.0506,13.0759,65332.0
2016-11-22 10:55:00,15.52,15.59,15.52,15.57,100660.0,13.0675,13.1264,13.0675,13.1096,100660.0
2016-11-22 11:00:00,15.58,15.71,15.57,15.7,96467.0,13.118,13.2275,13.1096,13.219,96467.0
2016-11-22 11:05:00,15.7,15.72,15.61,15.62,61124.0,13.219,13.2359,13.1433,13.1517,61124.0
2016-11-22 11:10:00,15.62,15.71,15.62,15.64,68225.0,13.1517,13.2275,13.1517,13.1685,68225.0
2016-11-22 11:15:00,15.64,15.71,15.64,15.67,65785.0,13.1685,13.2275,13.1685,13.1938,65785.0
2016-11-22 11:20:00,15.67,15.75,15.67,15.75,73384.0,13.1938,13.2611,13.1938,13.2611,73384.0
2016-11-22 11:25:00,15.74,15.77,15.67,15.7,94690.0,13.2527,13.278,13.1938,13.219,94690.0
2016-11-22 11:30:00,15.69,15.71,15.56,15.57,112445.0,13.2106,13.2275,13.1012,13.1096,112445.0
2016-11-22 11:35:00,15.58,15.67,15.58,15.67,41307.0,13.118,13.1938,13.118,13.1938,41307.0
2016-11-22 11:40:00,15.67,15.71,15.63,15.63,49924.0,13.1938,13.2275,13.1601,13.1601,49924.0
2016-11-22 11:45:00,15.64,15.68,15.63,15.66,29205.0,13.1685,13.2022,13.1601,13.1854,29205.0
2016-11-22 11:50:00,15.65,15.69,15.64,15.66,82149.0,13.1769,13.2106,13.1685,13.1854,82149.0
2016-11-22 11:55:00,15.66,15.66,15.62,15.64,24944.0,13.1854,13.1854,13.1517,13.1685,24944.0
2016-11-22 12:00:00,15.63,15.65,15.6,15.63,28658.0,13.1601,13.1769,13.1348,13.1601,28658.0
2016-11-22 12:05:00,15.63,15.65,15.59,15.59,28256.0,13.1601,13.1769,13.1264,13.1264,28256.0
2016-11-22 12:10:00,15.6,15.62,15.58,15.6,20922.0,13.1348,13.1517,13.118,13.1348,20922.0
2016-11-22 12:15:00,15.61,15.63,15.6,15.61,19077.0,13.1433,13.1601,13.1348,13.1433,19077.0
2016-11-22 12:20:00,15.61,15.64,15.59,15.59,12530.0,13.1433,13.1685,13.1264,13.1264,12530.0
2016-11-22 12:25:00,15.59,15.62,15.58,15.62,18268.0,13.1264,13.1517,13.118,13.1517,18268.0
2016-11-22 12:30:00,15.62,15.63,15.6,15.6,9559.0,13.1517,13.1601,13.1348,13.1348,9559.0
2016-11-22 12:35:00,15.61,15.62,15.59,15.6,12202.0,13.1433,13.1517,13.1264,13.1348,12202.0
2016-11-22 12:40:00,15.61,15.65,15.59,15.65,22615.0,13.1433,13.1769,13.1264,13.1769,22615.0
2016-11-22 12:45:00,15.65,15.67,15.61,15.64,23381.0,13.1769,13.1938,13.1433,13.1685,23381.0
2016-11-22 12:50:00,15.64,15.67,15.63,15.65,16991.0,13.1685,13.1938,13.1601,13.1769,16991.0
2016-11-22 12:55:00,15.65,15.65,15.57,15.58,40438.0,13.1769,13.1769,13.1096,13.118,40438.0
2016-11-22 13:00:00,15.58,15.6,15.53,15.56,144520.0,13.118,13.1348,13.0759,13.1012,144520.0
2016-11-22 13:05:00,15.57,15.59,15.53,15.55,33919.0,13.1096,13.1264,13.0759,13.0927,33919.0
2016-11-22 13:10:00,15.54,15.58,15.51,15.58,125147.0,13.0843,13.118,13.0591,13.118,125147.0
2016-11-22 13:15:00,15.58,15.59,15.54,15.55,33214.0,13.118,13.1264,13.0843,13.0927,33214.0
2016-11-22 13:20:00,15.54,15.57,15.54,15.56,25242.0,13.0843,13.1096,13.0843,13.1012,25242.0
2016-11-22 13:25:00,15.55,15.58,15.54,15.56,38162.0,13.0927,13.118,13.0843,13.1012,38162.0
2016-11-22 13:30:00,15.56,15.58,15.53,15.54,28716.0,13.1012,13.118,13.0759,13.0843,28716.0
2016-11-22 13:35:00,15.53,15.58,15.53,15.55,28482.0,13.0759,13.118,13.0759,13.0927,28482.0
2016-11-22 13:40:00,15.54,15.55,15.51,15.52,17365.0,13.0843,13.0927,13.0591,13.0675,17365.0
2016-11-22 13:45:00,15.52,15.52,15.47,15.49,38900.0,13.0675,13.0675,13.0254,13.0422,38900.0
2016-11-22 13:50:00,15.5,15.53,15.49,15.49,16670.0,13.0506,13.0759,13.0422,13.0422,16670.0
2016-11-22 13:55:00,15.49,15.54,15.49,15.51,30319.0,13.0422,13.0843,13.0422,13.0591,30319.0
2016-11-22 14:00:00,15.51,15.54,15.5,15.54,44957.0,13.0591,13.0843,13.0506,13.0843,44957.0
2016-11-22 14:05:00,15.54,15.54,15.5,15.54,17107.0,13.0843,13.0843,13.0506,13.0843,17107.0
2016-11-22 14:10:00,15.53,15.58,15.52,15.58,24351.0,13.0759,13.118,13.0675,13.118,24351.0
2016-11-22 14:15:00,15.58,15.61,15.57,15.59,15580.0,13.118,13.1433,13.1096,13.1264,15580.0
2016-11-22 14:20:00,15.58,15.62,15.58,15.6,20462.0,13.118,13.1517,13.118,13.1348,20462.0
2016-11-22 14:25:00,15.61,15.64,15.6,15.61,22214.0,13.1433,13.1685,13.1348,13.1433,22214.0
2016-11-22 14:30:00,15.61,15.63,15.6,15.61,19947.0,13.1433,13.1601,13.1348,13.1433,19947.0
2016-11-22 14:35:00,15.62,15.64,15.61,15.63,10811.0,13.1517,13.1685,13.1433,13.1601,10811.0
2016-11-22 14:40:00,15.63,15.67,15.62,15.63,26097.0,13.1601,13.1938,13.1517,13.1601,26097.0
2016-11-22 14:45:00,15.63,15.63,15.6,15.61,12438.0,13.1601,13.1601,13.1348,13.1433,12438.0
2016-11-22 14:50:00,15.61,15.63,15.6,15.63,16407.0,13.1433,13.1601,13.1348,13.1601,16407.0
2016-11-22 14:55:00,15.63,15.64,15.62,15.63,14498.0,13.1601,13.1685,13.1517,13.1601,14498.0
2016-11-22 15:00:00,15.62,15.63,15.58,15.59,21146.0,13.1517,13.1601,13.118,13.1264,21146.0
2016-11-22 15:05:00,15.59,15.62,15.58,15.59,22604.0,13.1264,13.1517,13.118,13.1264,22604.0
2016-11-22 15:10:00,15.59,15.59,15.56,15.57,21842.0,13.1264,13.1264,13.1012,13.1096,21842.0
2016-11-22 15:15:00,15.57,15.58,15.55,15.58,18349.0,13.1096,13.118,13.0927,13.118,18349.0
2016-11-22 15:20:00,15.58,15.58,15.55,15.55,21270.0,13.118,13.118,13.0927,13.0927,21270.0
2016-11-22 15:25:00,15.55,15.57,15.55,15.57,18983.0,13.0927,13.1096,13.0927,13.1096,18983.0
2016-11-22 15:30:00,15.57,15.58,15.55,15.55,23527.0,13.1096,13.118,13.0927,13.0927,23527.0
2016-11-22 15:35:00,15.56,15.56,15.51,15.51,49709.0,13.1012,13.1012,13.0591,13.0591,49709.0
2016-11-22 15:40:00,15.52,15.52,15.49,15.49,60286.0,13.0675,13.0675,13.0422,13.0422,60286.0
2016-11-22 15:45:00,15.49,15.51,15.48,15.5,132896.0,13.0422,13.0591,13.0338,13.0506,132896.0
2016-11-22 15:50:00,15.51,15.51,15.45,15.48,132668.0,13.0591,13.0591,13.0085,13.0338,132668.0
2016-11-22 15:55:00,15.48,15.5,15.47,15.49,217430.0,13.0338,13.0506,13.0254,13.0422,217430.0
2016-11-23 09:30:00,15.13,15.28,15.1,15.2,115836.0,12.7391,12.8654,12.7138,12.798,115836.0
2016-11-23 09:35:00,15.27,15.33,15.23,15.26,58330.0,12.857,12.9075,12.8233,12.8486,58330.0
2016-11-23 09:40:00,15.26,15.28,15.1,15.17,37452.0,12.8486,12.8654,12.7138,12.7728,37452.0
2016-11-23 09:45:00,15.16,15.19,15.13,15.17,50727.0,12.7644,12.7896,12.7391,12.7728,50727.0
2016-11-23 09:50:00,15.18,15.31,15.18,15.22,36510.0,12.7812,12.8907,12.7812,12.8149,36510.0
2016-11-23 09:55:00,15.22,15.32,15.17,15.31,33607.0,12.8149,12.8991,12.7728,12.8907,33607.0
2016-11-23 10:00:00,15.32,15.32,15.21,15.29,30716.0,12.8991,12.8991,12.8065,12.8738,30716.0
2016-11-23 10:05:00,15.3,15.31,15.22,15.25,93108.0,12.8822,12.8907,12.8149,12.8401,93108.0
2016-11-23 10:10:00,15.25,15.26,15.22,15.22,35374.0,12.8401,12.8486,12.8149,12.8149,35374.0
2016-11-23 10:15:00,15.22,15.24,15.17,15.23,139431.0,12.8149,12.8317,12.7728,12.8233,139431.0
2016-11-23 10:20:00,15.22,15.26,15.18,15.18,46796.0,12.8149,12.8486,12.7812,12.7812,46796.0
2016-11-23 10:25:00,15.18,15.25,15.17,15.19,85635.0,12.7812,12.8401,12.7728,12.7896,85635.0
2016-11-23 10:30:00,15.19,15.29,15.19,15.27,44615.0,12.7896,12.8738,12.7896,12.857,44615.0
2016-11-23 10:35:00,15.27,15.41,15.25,15.39,116042.0,12.857,12.9749,12.8401,12.958,116042.0
2016-11-23 10:40:00,15.39,15.43,15.31,15.36,72641.0,12.958,12.9917,12.8907,12.9328,72641.0
2016-11-23 10:45:00,15.37,15.42,15.35,15.4,54643.0,12.9412,12.9833,12.9243,12.9664,54643.0
2016-11-23 10:50:00,15.4,15.51,15.39,15.49,79634.0,12.9664,13.0591,12.958,13.0422,79634.0
2016-11-23 10:55:00,15.5,15.63,15.48,15.61,65326.0,13.0506,13.1601,13.0338,13.1433,65326.0
2016-11-23 11:00:00,15.62,15.62,15.53,15.58,47345.0,13.1517,13.1517,13.0759,13.118,47345.0
2016-11-23 11:05:00,15.57,15.62,15.57,15.58,21398.0,13.1096,13.1517,13.1096,13.118,21398.0
2016-11-23 11:10:00,15.57,15.58,15.53,15.57,15058.0,13.1096,13.118,13.0759,13.1096,15058.0
2016-11-23 11:15:00,15.57,15.63,15.56,15.6,21494.0,13.1096,13.1601,13.1012,13.1348,21494.0
2016-11-23 11:20:00,15.61,15.61,15.53,15.54,28672.0,13.1433,13.1433,13.0759,13.0843,28672.0
2016-11-23 11:25:00,15.55,15.59,15.52,15.53,28554.0,13.0927,13.1264,13.0675,13.0759,28554.0
2016-11-23 11:30:00,15.53,15.56,15.51,15.53,39547.0,13.0759,13.1012,13.0591,13.0759,39547.0
2016-11-23 11:35:00,15.53,15.53,15.44,15.46,56414.0,13.0759,13.0759,13.0001,13.017,56414.0
2016-11-23 11:40:00,15.45,15.48,15.4,15.42,41097.0,13.0085,13.0338,12.9664,12.9833,41097.0
2016-11-23 11:45:00,15.41,15.44,15.39,15.42,15010.0,12.9749,13.0001,12.958,12.9833,15010.0
2016-11-23 11:50:00,15.43,15.46,15.42,15.45,21299.0,12.9917,13.017,12.9833,13.0085,21299.0
2016-11-23 11:55:00,15.45,15.49,15.45,15.49,26721.0,13.0085,13.0422,13.0085,13.0422,26721.0
2016-11-23 12:00:00,15.49,15.5,15.45,15.46,25380.0,13.0422,13.0506,13.0085,13.017,25380.0
2016-11-23 12:05:00,15.46,15.46,15.43,15.46,16880.0,13.017,13.017,12.9917,13.017,16880.0
2016-11-23 12:10:00,15.46,15.46,15.43,15.45,12093.0,13.017,13.017,12.9917,13.0085,12093.0
2016-11-23 12:15:00,15.44,15.49,15.43,15.46,30948.0,13.0001,13.0422,12.9917,13.017,30948.0
2016-11-23 12:20:00,15.45,15.5,15.45,15.49,18443.0,13.0085,13.0506,13.0085,13.0422,18443.0
2016-11-23 12:25:00,15.47,15.52,15.46,15.51,23154.0,13.0254,13.0675,13.017,13.0591,23154.0
2016-11-23 12:30:00,15.49,15.5,15.46,15.48,15027.0,13.0422,13.0506,13.017,13.0338,15027.0
2016-11-23 12:35:00,15.48,15.5,15.46,15.49,17589.0,13.0338,13.0506,13.017,13.0422,17589.0
2016-11-23 12:40:00,15.49,15.52,15.48,15.51,16994.0,13.0422,13.0675,13.0338,13.0591,16994.0
2016-11-23 12:45:00,15.51,15.53,15.48,15.48,14859.0,13.0591,13.0759,13.0338,13.0338,14859.0
2016-11-23 12:50:00,15.49,15.52,15.47,15.49,16643.0,13.0422,13.0675,13.0254,13.0422,16643.0
2016-11-23 12:55:00,15.49,15.49,15.46,15.46,4894.0,13.0422,13.0422,13.017,13.017,4894.0
2016-11-23 13:00:00,15.46,15.48,15.44,15.45,56326.0,13.017,13.0338,13.0001,13.0085,56326.0
2016-11-23 13:05:00,15.45,15.46,15.44,15.44,3639.0,13.0085,13.017,13.0001,13.0001,3639.0
2016-11-23 13:10:00,15.44,15.47,15.43,15.44,22240.0,13.0001,13.0254,12.9917,13.0001,22240.0
2016-11-23 13:15:00,15.44,15.47,15.43,15.45,17908.0,13.0001,13.0254,12.9917,13.0085,17908.0
2016-11-23 13:20:00,15.46,15.48,15.42,15.42,29355.0,13.017,13.0338,12.9833,12.9833,29355.0
2016-11-23 13:25:00,15.42,15.44,15.4,15.41,21356.0,12.9833,13.0001,12.9664,12.9749,21356.0
2016-11-23 13:30:00,15.41,15.45,15.4,15.42,31435.0,12.9749,13.0085,12.9664,12.9833,31435.0
2016-11-23 13:35:00,15.42,15.44,15.4,15.42,19901.0,12.9833,13.0001,12.9664,12.9833,19901.0
2016-11-23 13:40:00,15.41,15.45,15.41,15.43,17997.0,12.9749,13.0085,12.9749,12.9917,17997.0
2016-11-23 13:45:00,15.42,15.42,15.39,15.41,56299.0,12.9833,12.9833,12.958,12.9749,56299.0
2016-11-23 13:50:00,15.41,15.41,15.38,15.39,5298.0,12.9749,12.9749,12.9496,12.958,5298.0
2016-11-23 13:55:00,15.39,15.42,15.38,15.42,15647.0,12.958,12.9833,12.9496,12.9833,15647.0
2016-11-23 14:00:00,15.42,15.42,15.39,15.41,11039.0,12.9833,12.9833,12.958,12.9749,11039.0
2016-11-23 14:05:00,15.41,15.42,15.37,15.37,10550.0,12.9749,12.9833,12.9412,12.9412,10550.0
2016-11-23 14:10:00,15.37,15.41,15.36,15.41,25761.0,12.9412,12.9749,12.9328,12.9749,25761.0
2016-11-23 14:15:00,15.39,15.42,15.39,15.4,29195.0,12.958,12.9833,12.958,12.9664,29195.0
2016-11-23 14:20:00,15.4,15.4,15.36,15.38,26748.0,12.9664,12.9664,12.9328,12.9496,26748.0
2016-11-23 14:25:00,15.37,15.4,15.37,15.37,10173.0,12.9412,12.9664,12.9412,12.9412,10173.0
2016-11-23 14:30:00,15.37,15.39,15.36,15.36,20323.0,12.9412,12.958,12.9328,12.9328,20323.0
2016-11-23 14:35:00,15.36,15.36,15.33,15.33,9574.0,12.9328,12.9328,12.9075,12.9075,9574.0
2016-11-23 14:40:00,15.34,15.34,15.32,15.33,16061.0,12.9159,12.9159,12.8991,12.9075,16061.0
2016-11-23 14:45:00,15.33,15.33,15.31,15.32,8946.0,12.9075,12.9075,12.8907,12.8991,8946.0
2016-11-23 14:50:00,15.32,15.32,15.23,15.24,38006.0,12.8991,12.8991,12.8233,12.8317,38006.0
2016-11-23 14:55:00,15.25,15.3,15.24,15.27,56614.0,12.8401,12.8822,12.8317,12.857,56614.0
2016-11-23 15:00:00,15.28,15.3,15.26,15.26,16925.0,12.8654,12.8822,12.8486,12.8486,16925.0
2016-11-23 15:05:00,15.26,15.29,15.25,15.29,19185.0,12.8486,12.8738,12.8401,12.8738,19185.0
2016-11-23 15:10:00,15.29,15.29,15.25,15.25,13141.0,12.8738,12.8738,12.8401,12.8401,13141.0
2016-11-23 15:15:00,15.26,15.3,15.26,15.29,25585.0,12.8486,12.8822,12.8486,12.8738,25585.0
2016-11-23 15:20:00,15.3,15.3,15.27,15.27,33538.0,12.8822,12.8822,12.857,12.857,33538.0
2016-11-23 15:25:00,15.28,15.28,15.26,15.26,12503.0,12.8654,12.8654,12.8486,12.8486,12503.0
2016-11-23 15:30:00,15.27,15.34,15.26,15.32,54738.0,12.857,12.9159,12.8486,12.8991,54738.0
2016-11-23 15:35:00,15.32,15.34,15.31,15.32,35081.0,12.8991,12.9159,12.8907,12.8991,35081.0
2016-11-23 15:40:00,15.32,15.34,15.31,15.34,49155.0,12.8991,12.9159,12.8907,12.9159,49155.0
2016-11-23 15:45:00,15.34,15.36,15.33,15.33,73788.0,12.9159,12.9328,12.9075,12.9075,73788.0
2016-11-23 15:50:00,15.33,15.36,15.33,15.36,83052.0,12.9075,12.9328,12.9075,12.9328,83052.0
2016-11-23 15:55:00,15.36,15.39,15.35,15.39,148042.0,12.9328,12.958,12.9243,12.958,148042.0
2016-11-25 09:30:00,15.53,15.57,15.33,15.33,28124.0,13.0759,13.1096,12.9075,12.9075,28124.0
2016-11-25 09:35:00,15.36,15.39,15.28,15.3,19103.0,12.9328,12.958,12.8654,12.8822,19103.0
2016-11-25 09:40:00,15.3,15.43,15.3,15.38,30845.0,12.8822,12.9917,12.8822,12.9496,30845.0
2016-11-25 09:45:00,15.38,15.38,15.3,15.3,54819.0,12.9496,12.9496,12.8822,12.8822,54819.0
2016-11-25 09:50:00,15.29,15.35,15.27,15.35,29528.0,12.8738,12.9243,12.857,12.9243,29528.0
2016-11-25 09:55:00,15.35,15.36,15.25,15.26,33797.0,12.9243,12.9328,12.8401,12.8486,33797.0
2016-11-25 10:00:00,15.26,15.3,15.25,15.26,31328.0,12.8486,12.8822,12.8401,12.8486,31328.0
2016-11-25 10:05:00,15.26,15.37,15.26,15.37,39266.0,12.8486,12.9412,12.8486,12.9412,39266.0
2016-11-25 10:10:00,15.37,15.4,15.32,15.32,25416.0,12.9412,12.9664,12.8991,12.8991,25416.0
2016-11-25 10:15:00,15.33,15.4,15.33,15.4,10200.0,12.9075,12.9664,12.9075,12.9664,10200.0
2016-11-25 10:20:00,15.4,15.46,15.39,15.43,33718.0,12.9664,13.017,12.958,12.9917,33718.0
2016-11-25 10:25:00,15.43,15.45,15.42,15.45,12904.0,12.9917,13.0085,12.9833,13.0085,12904.0
2016-11-25 10:30:00,15.46,15.5,15.44,15.46,24222.0,13.017,13.0506,13.0001,13.017,24222.0
2016-11-25 10:35:00,15.46,15.48,15.44,15.45,15181.0,13.017,13.0338,13.0001,13.0085,15181.0
2016-11-25 10:40:00,15.44,15.47,15.44,15.46,18309.0,13.0001,13.0254,13.0001,13.017,18309.0
2016-11-25 10:45:00,15.46,15.47,15.44,15.47,8400.0,13.017,13.0254,13.0001,13.0254,8400.0
2016-11-25 10:50:00,15.47,15.48,15.42,15.43,28104.0,13.0254,13.0338,12.9833,12.9917,28104.0
2016-11-25 10:55:00,15.43,15.47,15.36,15.37,33728.0,12.9917,13.0254,12.9328,12.9412,33728.0
2016-11-25 11:00:00,15.37,15.4,15.36,15.4,20180.0,12.9412,12.9664,12.9328,12.9664,20180.0
2016-11-25 11:05:00,15.4,15.4,15.37,15.39,8700.0,12.9664,12.9664,12.9412,12.958,8700.0
2016-11-25 11:10:00,15.38,15.38,15.32,15.35,28844.0,12.9496,12.9496,12.8991,12.9243,28844.0
2016-11-25 11:15:00,15.34,15.36,15.32,15.36,19134.0,12.9159,12.9328,12.8991,12.9328,19134.0
2016-11-25 11:20:00,15.37,15.39,15.36,15.39,15365.0,12.9412,12.958,12.9328,12.958,15365.0
2016-11-25 11:25:00,15.4,15.42,15.37,15.38,16954.0,12.9664,12.9833,12.9412,12.9496,16954.0
2016-11-25 11:30:00,15.39,15.4,15.38,15.4,7518.0,12.958,12.9664,12.9496,12.9664,7518.0
2016-11-25 11:35:00,15.4,15.42,15.39,15.42,11575.0,12.9664,12.9833,12.958,12.9833,11575.0
2016-11-25 11:40:00,15.42,15.42,15.39,15.39,8840.0,12.9833,12.9833,12.958,12.958,8840.0
2016-11-25 11:45:00,15.4,15.42,15.38,15.39,16658.0,12.9664,12.9833,12.9496,12.958,16658.0
2016-11-25 11:50:00,15.39,15.43,15.39,15.42,11580.0,12.958,12.9917,12.958,12.9833,11580.0
2016-11-25 11:55:00,15.41,15.44,15.4,15.43,12815.0,12.9749,13.0001,12.9664,12.9917,12815.0
2016-11-25 12:00:00,15.42,15.44,15.4,15.4,14265.0,12.9833,13.0001,12.9664,12.9664,14265.0
2016-11-25 12:05:00,15.41,15.43,15.4,15.4,10445.0,12.9749,12.9917,12.9664,12.9664,10445.0
2016-11-25 12:10:00,15.4,15.41,15.36,15.37,15160.0,12.9664,12.9749,12.9328,12.9412,15160.0
2016-11-25 12:15:00,15.38,15.38,15.35,15.35,27577.0,12.9496,12.9496,12.9243,12.9243,27577.0
2016-11-25 12:20:00,15.35,15.35,15.32,15.32,17820.0,12.9243,12.9243,12.8991,12.8991,17820.0
2016-11-25 12:25:00,15.33,15.33,15.28,15.29,26489.0,12.9075,12.9075,12.8654,12.8738,26489.0
2016-11-25 12:30:00,15.29,15.3,15.27,15.27,23876.0,12.8738,12.8822,12.857,12.857,23876.0
2016-11-25 12:35:00,15.28,15.29,15.27,15.28,17126.0,12.8654,12.8738,12.857,12.8654,17126.0
2016-11-25 12:40:00,15.28,15.28,15.22,15.22,40919.0,12.8654,12.8654,12.8149,12.8149,40919.0
2016-11-25 12:45:00,15.22,15.23,15.17,15.18,62760.0,12.8149,12.8233,12.7728,12.7812,62760.0
2016-11-25 12:50:00,15.18,15.23,15.17,15.22,83298.0,12.7812,12.8233,12.7728,12.8149,83298.0
2016-11-25 12:55:00,15.23,15.25,15.22,15.24,76669.0,12.8233,12.8401,12.8149,12.8317,76669.0
2016-11-28 09:30:00,15.2,15.35,15.2,15.22,49869.0,12.798,12.9243,12.798,12.8149,49869.0
2016-11-28 09:35:00,15.2,15.23,15.06,15.1,26164.0,12.798,12.8233,12.6802,12.7138,26164.0
2016-11-28 09:40:00,15.09,15.17,15.07,15.09,24676.0,12.7054,12.7728,12.6886,12.7054,24676.0
2016-11-28 09:45:00,15.09,15.16,15.08,15.16,29781.0,12.7054,12.7644,12.697,12.7644,29781.0
2016-11-28 09:50:00,15.16,15.22,15.09,15.09,26233.0,12.7644,12.8149,12.7054,12.7054,26233.0
2016-11-28 09:55:00,15.1,15.15,15.08,15.09,18469.0,12.7138,12.7559,12.697,12.7054,18469.0
2016-11-28 10:00:00,15.1,15.1,15.03,15.1,42970.0,12.7138,12.7138,12.6549,12.7138,42970.0
2016-11-28 10:05:00,15.11,15.15,15.09,15.15,41790.0,12.7223,12.7559,12.7054,12.7559,41790.0
2016-11-28 10:10:00,15.16,15.17,15.1,15.1,14758.0,12.7644,12.7728,12.7138,12.7138,14758.0
2016-11-28 10:15:00,15.1,15.11,15.08,15.08,5700.0,12.7138,12.7223,12.697,12.697,5700.0
2016-11-28 10:20:00,15.08,15.11,15.06,15.09,35406.0,12.697,12.7223,12.6802,12.7054,35406.0
2016-11-28 10:25:00,15.1,15.11,15.06,15.06,37120.0,12.7138,12.7223,12.6802,12.6802,37120.0
2016-11-28 10:30:00,15.07,15.09,15.03,15.06,40562.0,12.6886,12.7054,12.6549,12.6802,40562.0
2016-11-28 10:35:00,15.05,15.06,15.0,15.04,42212.0,12.6717,12.6802,12.6296,12.6633,42212.0
2016-11-28 10:40:00,15.04,15.05,15.02,15.03,18137.0,12.6633,12.6717,12.6465,12.6549,18137.0
2016-11-28 10:45:00,15.02,15.02,14.98,15.0,33222.0,12.6465,12.6465,12.6128,12.6296,33222.0
2016-11-28 10:50:00,15.0,15.0,14.96,14.97,38137.0,12.6296,12.6296,12.596,12.6044,38137.0
2016-11-28 10:55:00,14.97,14.98,14.89,14.91,54768.0,12.6044,12.6128,12.537,12.5539,54768.0
2016-11-28 11:00:00,14.9,14.91,14.87,14.87,25156.0,12.5455,12.5539,12.5202,12.5202,25156.0
2016-11-28 11:05:00,14.87,14.89,14.84,14.85,34317.0,12.5202,12.537,12.4949,12.5034,34317.0
2016-11-28 11:10:00,14.86,14.87,14.81,14.82,103784.0,12.5118,12.5202,12.4697,12.4781,103784.0
2016-11-28 11:15:00,14.81,14.93,14.81,14.92,24478.0,12.4697,12.5707,12.4697,12.5623,24478.0
2016-11-28 11:20:00,14.92,15.01,14.92,15.01,20631.0,12.5623,12.6381,12.5623,12.6381,20631.0
2016-11-28 11:25:00,15.02,15.04,14.99,14.99,16081.0,12.6465,12.6633,12.6212,12.6212,16081.0
2016-11-28 11:30:00,15.0,15.03,14.99,15.02,13471.0,12.6296,12.6549,12.6212,12.6465,13471.0
2016-11-28 11:35:00,15.03,15.07,15.01,15.03,30268.0,12.6549,12.6886,12.6381,12.6549,30268.0
2016-11-28 11:40:00,15.03,15.04,15.0,15.04,16499.0,12.6549,12.6633,12.6296,12.6633,16499.0
2016-11-28 11:45:00,15.04,15.05,14.94,14.95,101945.0,12.6633,12.6717,12.5791,12.5876,101945.0
2016-11-28 11:50:00,14.95,14.99,14.95,14.96,25061.0,12.5876,12.6212,12.5876,12.596,25061.0
2016-11-28 11:55:00,14.97,15.0,14.96,15.0,24800.0,12.6044,12.6296,12.596,12.6296,24800.0
2016-11-28 12:00:00,15.0,15.03,14.99,15.02,25951.0,12.6296,12.6549,12.6212,12.6465,25951.0
2016-11-28 12:05:00,15.02,15.04,14.99,15.0,27982.0,12.6465,12.6633,12.6212,12.6296,27982.0
2016-11-28 12:10:00,15.0,15.03,15.0,15.02,39218.0,12.6296,12.6549,12.6296,12.6465,39218.0
2016-11-28 12:15:00,15.02,15.03,15.0,15.0,26986.0,12.6465,12.6549,12.6296,12.6296,26986.0
2016-11-28 12:20:00,15.0,15.05,15.0,15.0,82722.0,12.6296,12.6717,12.6296,12.6296,82722.0
2016-11-28 12:25:00,15.0,15.01,14.98,14.98,11454.0,12.6296,12.6381,12.6128,12.6128,11454.0
2016-11-28 12:30:00,14.99,15.01,14.98,15.0,20733.0,12.6212,12.6381,12.6128,12.6296,20733.0
2016-11-28 12:35:00,15.01,15.01,14.99,14.99,6900.0,12.6381,12.6381,12.6212,12.6212,6900.0
2016-11-28 12:40:00,14.99,14.99,14.95,14.95,29300.0,12.6212,12.6212,12.5876,12.5876,29300.0
2016-11-28 12:45:00,14.96,14.97,14.92,14.92,20355.0,12.596,12.6044,12.5623,12.5623,20355.0
2016-11-28 12:50:00,14.92,14.93,14.9,14.9,13383.0,12.5623,12.5707,12.5455,12.5455,13383.0
2016-11-28 12:55:00,14.91,14.91,14.86,14.87,28097.0,12.5539,12.5539,12.5118,12.5202,28097.0
2016-11-28 13:00:00,14.87,14.89,14.84,14.84,38963.0,12.5202,12.537,12.4949,12.4949,38963.0
2016-11-28 13:05:00,14.84,14.85,14.83,14.84,14642.0,12.4949,12.5034,12.4865,12.4949,14642.0
2016-11-28 13:10:00,14.84,14.85,14.81,14.82,27929.0,12.4949,12.5034,12.4697,12.4781,27929.0
2016-11-28 13:15:00,14.83,14.83,14.82,14.83,14792.0,12.4865,12.4865,12.4781,12.4865,14792.0
2016-11-28 13:20:00,14.83,14.9,14.82,14.88,86009.0,12.4865,12.5455,12.4781,12.5286,86009.0
2016-11-28 13:25:00,14.89,14.89,14.86,14.86,10023.0,12.537,12.537,12.5118,12.5118,10023.0
2016-11-28 13:30:00,14.86,14.86,14.8,14.82,38026.0,12.5118,12.5118,12.4613,12.4781,38026.0
2016-11-28 13:35:00,14.81,14.82,14.81,14.81,19540.0,12.4697,12.4781,12.4697,12.4697,19540.0
2016-11-28 13:40:00,14.81,14.83,14.81,14.82,37294.0,12.4697,12.4865,12.4697,12.4781,37294.0
2016-11-28 13:45:00,14.83,14.84,14.83,14.84,11500.0,12.4865,12.4949,12.4865,12.4949,11500.0
2016-11-28 13:50:00,14.83,14.84,14.83,14.83,8005.0,12.4865,12.4949,12.4865,12.4865,8005.0
2016-11-28 13:55:00,14.84,14.85,14.83,14.85,10303.0,12.4949,12.5034,12.4865,12.5034,10303.0
2016-11-28 14:00:00,14.85,14.85,14.84,14.85,4830.0,12.5034,12.5034,12.4949,12.5034,4830.0
2016-11-28 14:05:00,14.85,14.87,14.84,14.87,27845.0,12.5034,12.5202,12.4949,12.5202,27845.0
2016-11-28 14:10:00,14.87,14.87,14.84,14.85,21098.0,12.5202,12.5202,12.4949,12.5034,21098.0
2016-11-28 14:15:00,14.84,14.84,14.82,14.83,13205.0,12.4949,12.4949,12.4781,12.4865,13205.0
2016-11-28 14:20:00,14.83,14.83,14.81,14.81,6920.0,12.4865,12.4865,12.4697,12.4697,6920.0
2016-11-28 14:25:00,14.82,14.82,14.8,14.8,15324.0,12.4781,12.4781,12.4613,12.4613,15324.0
2016-11-28 14:30:00,14.81,14.81,14.77,14.78,44256.0,12.4697,12.4697,12.436,12.4444,44256.0
2016-11-28 14:35:00,14.78,14.82,14.78,14.81,30138.0,12.4444,12.4781,12.4444,12.4697,30138.0
2016-11-28 14:40:00,14.82,14.85,14.81,14.84,12940.0,12.4781,12.5034,12.4697,12.4949,12940.0
2016-11-28 14:45:00,14.83,14.85,14.83,14.84,3903.0,12.4865,12.5034,12.4865,12.4949,3903.0
2016-11-28 14:50:00,14.85,14.85,14.84,14.85,9711.0,12.5034,12.5034,12.4949,12.5034,9711.0
2016-11-28 14:55:00,14.84,14.85,14.81,14.83,19788.0,12.4949,12.5034,12.4697,12.4865,19788.0
2016-11-28 15:00:00,14.83,14.83,14.82,14.83,11485.0,12.4865,12.4865,12.4781,12.4865,11485.0
2016-11-28 15:05:00,14.83,14.84,14.82,14.84,4900.0,12.4865,12.4949,12.4781,12.4949,4900.0
2016-11-28 15:10:00,14.84,14.85,14.84,14.85,8900.0,12.4949,12.5034,12.4949,12.5034,8900.0
2016-11-28 15:15:00,14.85,14.85,14.84,14.85,5200.0,12.5034,12.5034,12.4949,12.5034,5200.0
2016-11-28 15:20:00,14.85,14.85,14.83,14.85,14349.0,12.5034,12.5034,12.4865,12.5034,14349.0
2016-11-28 15:25:00,14.84,14.85,14.8,14.82,19800.0,12.4949,12.5034,12.4613,12.4781,19800.0
2016-11-28 15:30:00,14.82,14.83,14.8,14.81,122060.0,12.4781,12.4865,12.4613,12.4697,122060.0
2016-11-28 15:35:00,14.81,14.82,14.8,14.81,39884.0,12.4697,12.4781,12.4613,12.4697,39884.0
2016-11-28 15:40:00,14.81,14.81,14.77,14.77,85356.0,12.4697,12.4697,12.436,12.436,85356.0
2016-11-28 15:45:00,14.78,14.78,14.76,14.76,70451.0,12.4444,12.4444,12.4276,12.4276,70451.0
2016-11-28 15:50:00,14.76,14.79,14.75,14.79,98006.0,12.4276,12.4528,12.4192,12.4528,98006.0
2016-11-28 15:55:00,14.79,14.81,14.78,14.78,143845.0,12.4528,12.4697,12.4444,12.4444,143845.0
2016-11-29 09:30:00,14.88,14.96,14.78,14.95,41244.0,12.5286,12.596,12.4444,12.5876,41244.0
2016-11-29 09:35:00,14.94,14.98,14.88,14.89,28418.0,12.5791,12.6128,12.5286,12.537,28418.0
2016-11-29 09:40:00,14.89,14.89,14.7,14.7,97803.0,12.537,12.537,12.3771,12.3771,97803.0
2016-11-29 09:45:00,14.71,14.74,14.62,14.64,60127.0,12.3855,12.4107,12.3097,12.3265,60127.0
2016-11-29 09:50:00,14.64,14.67,14.52,14.56,116088.0,12.3265,12.3518,12.2255,12.2592,116088.0
2016-11-29 09:55:00,14.57,14.57,14.45,14.46,61102.0,12.2676,12.2676,12.1666,12.175,61102.0
2016-11-29 10:00:00,14.46,14.52,14.45,14.52,84383.0,12.175,12.2255,12.1666,12.2255,84383.0
2016-11-29 10:05:00,14.52,14.64,14.49,14.63,157367.0,12.2255,12.3265,12.2002,12.3181,157367.0
2016-11-29 10:10:00,14.63,14.63,14.58,14.6,32215.0,12.3181,12.3181,12.276,12.2929,32215.0
2016-11-29 10:15:00,14.6,14.63,14.59,14.61,28309.0,12.2929,12.3181,12.2844,12.3013,28309.0
2016-11-29 10:20:00,14.6,14.6,14.51,14.52,18864.0,12.2929,12.2929,12.2171,12.2255,18864.0
2016-11-29 10:25:00,14.52,14.52,14.47,14.48,33577.0,12.2255,12.2255,12.1834,12.1918,33577.0
2016-11-29 10:30:00,14.47,14.49,14.43,14.46,62953.0,12.1834,12.2002,12.1497,12.175,62953.0
2016-11-29 10:35:00,14.46,14.46,14.41,14.42,37363.0,12.175,12.175,12.1329,12.1413,37363.0
2016-11-29 10:40:00,14.42,14.5,14.42,14.49,33868.0,12.1413,12.2087,12.1413,12.2002,33868.0
2016-11-29 10:45:00,14.49,14.54,14.48,14.52,76745.0,12.2002,12.2423,12.1918,12.2255,76745.0
2016-11-29 10:50:00,14.53,14.54,14.5,14.51,23916.0,12.2339,12.2423,12.2087,12.2171,23916.0
2016-11-29 10:55:00,14.52,14.53,14.5,14.52,17000.0,12.2255,12.2339,12.2087,12.2255,17000.0
2016-11-29 11:00:00,14.52,14.53,14.49,14.5,29451.0,12.2255,12.2339,12.2002,12.2087,29451.0
2016-11-29 11:05:00,14.5,14.52,14.46,14.5,34645.0,12.2087,12.2255,12.175,12.2087,34645.0
2016-11-29 11:10:00,14.51,14.51,14.43,14.43,48089.0,12.2171,12.2171,12.1497,12.1497,48089.0
2016-11-29 11:15:00,14.43,14.44,14.36,14.37,78002.0,12.1497,12.1581,12.0908,12.0992,78002.0
2016-11-29 11:20:00,14.37,14.38,14.35,14.37,38676.0,12.0992,12.1076,12.0824,12.0992,38676.0
2016-11-29 11:25:00,14.37,14.46,14.36,14.44,66928.0,12.0992,12.175,12.0908,12.1581,66928.0
2016-11-29 11:30:00,14.44,14.53,14.42,14.53,93949.0,12.1581,12.2339,12.1413,12.2339,93949.0
2016-11-29 11:35:00,14.53,14.56,14.5,14.53,48139.0,12.2339,12.2592,12.2087,12.2339,48139.0
2016-11-29 11:40:00,14.53,14.58,14.52,14.57,68304.0,12.2339,12.276,12.2255,12.2676,68304.0
2016-11-29 11:45:00,14.56,14.57,14.54,14.56,21674.0,12.2592,12.2676,12.2423,12.2592,21674.0
2016-11-29 11:50:00,14.56,14.57,14.52,14.54,55659.0,12.2592,12.2676,12.2255,12.2423,55659.0
2016-11-29 11:55:00,14.54,14.62,14.54,14.58,37645.0,12.2423,12.3097,12.2423,12.276,37645.0
2016-11-29 12:00:00,14.56,14.57,14.51,14.53,68005.0,12.2592,12.2676,12.2171,12.2339,68005.0
2016-11-29 12:05:00,14.53,14.54,14.51,14.52,19306.0,12.2339,12.2423,12.2171,12.2255,19306.0
2016-11-29 12:10:00,14.52,14.55,14.52,14.54,10870.0,12.2255,12.2508,12.2255,12.2423,10870.0
2016-11-29 12:15:00,14.54,14.57,14.52,14.57,19940.0,12.2423,12.2676,12.2255,12.2676,19940.0
2016-11-29 12:20:00,14.57,14.57,14.54,14.56,16698.0,12.2676,12.2676,12.2423,12.2592,16698.0
2016-11-29 12:25:00,14.56,14.59,14.54,14.55,21766.0,12.2592,12.2844,12.2423,12.2508,21766.0
2016-11-29 12:30:00,14.55,14.62,14.54,14.62,39487.0,12.2508,12.3097,12.2423,12.3097,39487.0
2016-11-29 12:35:00,14.62,14.63,14.58,14.58,16424.0,12.3097,12.3181,12.276,12.276,16424.0
2016-11-29 12:40:00,14.58,14.61,14.57,14.61,13164.0,12.276,12.3013,12.2676,12.3013,13164.0
2016-11-29 12:45:00,14.6,14.62,14.55,14.56,17829.0,12.2929,12.3097,12.2508,12.2592,17829.0
2016-11-29 12:50:00,14.56,14.57,14.54,14.55,23806.0,12.2592,12.2676,12.2423,12.2508,23806.0
2016-11-29 12:55:00,14.55,14.64,14.54,14.63,84605.0,12.2508,12.3265,12.2423,12.3181,84605.0
2016-11-29 13:00:00,14.63,14.64,14.6,14.61,53876.0,12.3181,12.3265,12.2929,12.3013,53876.0
2016-11-29 13:05:00,14.61,14.63,14.61,14.63,16215.0,12.3013,12.3181,12.3013,12.3181,16215.0
2016-11-29 13:10:00,14.64,14.66,14.63,14.64,26368.0,12.3265,12.3434,12.3181,12.3265,26368.0
2016-11-29 13:15:00,14.65,14.68,14.65,14.68,8600.0,12.335,12.3602,12.335,12.3602,8600.0
2016-11-29 13:20:00,14.68,14.71,14.65,14.68,109693.0,12.3602,12.3855,12.335,12.3602,109693.0
2016-11-29 13:25:00,14.69,14.71,14.68,14.69,25516.0,12.3686,12.3855,12.3602,12.3686,25516.0
2016-11-29 13:30:00,14.7,14.7,14.66,14.67,12046.0,12.3771,12.3771,12.3434,12.3518,12046.0
2016-11-29 13:35:00,14.66,14.76,14.65,14.75,83780.0,12.3434,12.4276,12.335,12.4192,83780.0
2016-11-29 13:40:00,14.75,14.78,14.75,14.76,21856.0,12.4192,12.4444,12.4192,12.4276,21856.0
2016-11-29 13:45:00,14.75,14.8,14.75,14.8,18272.0,12.4192,12.4613,12.4192,12.4613,18272.0
2016-11-29 13:50:00,14.79,14.81,14.79,14.81,21780.0,12.4528,12.4697,12.4528,12.4697,21780.0
2016-11-29 13:55:00,14.81,14.83,14.8,14.83,58623.0,12.4697,12.4865,12.4613,12.4865,58623.0
2016-11-29 14:00:00,14.82,14.85,14.82,14.84,24948.0,12.4781,12.5034,12.4781,12.4949,24948.0
2016-11-29 14:05:00,14.83,14.85,14.83,14.85,10907.0,12.4865,12.5034,12.4865,12.5034,10907.0
2016-11-29 14:10:00,14.84,14.85,14.82,14.85,16849.0,12.4949,12.5034,12.4781,12.5034,16849.0
2016-11-29 14:15:00,14.84,14.87,14.84,14.87,9367.0,12.4949,12.5202,12.4949,12.5202,9367.0
2016-11-29 14:20:00,14.87,14.87,14.85,14.86,21216.0,12.5202,12.5202,12.5034,12.5118,21216.0
2016-11-29 14:25:00,14.86,14.89,14.85,14.85,29900.0,12.5118,12.537,12.5034,12.5034,29900.0
2016-11-29 14:30:00,14.86,14.88,14.85,14.87,17950.0,12.5118,12.5286,12.5034,12.5202,17950.0
2016-11-29 14:35:00,14.87,14.88,14.85,14.86,22913.0,12.5202,12.5286,12.5034,12.5118,22913.0
2016-11-29 14:40:00,14.86,14.87,14.8,14.87,103541.0,12.5118,12.5202,12.4613,12.5202,103541.0
2016-11-29 14:45:00,14.87,14.87,14.83,14.83,19665.0,12.5202,12.5202,12.4865,12.4865,19665.0
2016-11-29 14:50:00,14.83,14.88,14.8,14.84,81162.0,12.4865,12.5286,12.4613,12.4949,81162.0
2016-11-29 14:55:00,14.85,14.86,14.82,14.83,16406.0,12.5034,12.5118,12.4781,12.4865,16406.0
2016-11-29 15:00:00,14.83,14.85,14.8,14.85,36366.0,12.4865,12.5034,12.4613,12.5034,36366.0
2016-11-29 15:05:00,14.85,14.86,14.84,14.85,21960.0,12.5034,12.5118,12.4949,12.5034,21960.0
2016-11-29 15:10:00,14.86,14.87,14.84,14.85,55632.0,12.5118,12.5202,12.4949,12.5034,55632.0
2016-11-29 15:15:00,14.85,14.89,14.85,14.85,26344.0,12.5034,12.537,12.5034,12.5034,26344.0
2016-11-29 15:20:00,14.85,14.88,14.84,14.87,22762.0,12.5034,12.5286,12.4949,12.5202,22762.0
2016-11-29 15:25:00,14.86,14.89,14.86,14.88,27071.0,12.5118,12.537,12.5118,12.5286,27071.0
2016-11-29 15:30:00,14.89,14.9,14.87,14.9,48013.0,12.537,12.5455,12.5202,12.5455,48013.0
2016-11-29 15:35:00,14.9,14.92,14.89,14.89,56269.0,12.5455,12.5623,12.537,12.537,56269.0
2016-11-29 15:40:00,14.9,14.96,14.89,14.95,129995.0,12.5455,12.596,12.537,12.5876,129995.0
2016-11-29 15:45:00,14.95,15.01,14.93,15.01,259980.0,12.5876,12.6381,12.5707,12.6381,259980.0
2016-11-29 15:50:00,15.01,15.1,14.99,15.1,347605.0,12.6381,12.7138,12.6212,12.7138,347605.0
2016-11-29 15:55:00,15.09,15.11,15.06,15.08,520000.0,12.7054,12.7223,12.6802,12.697,520000.0
2016-11-30 09:30:00,14.74,14.83,14.54,14.6,117437.0,12.5835,12.6603,12.4127,12.4639,117437.0
2016-11-30 09:35:00,14.61,14.61,14.42,14.53,212417.0,12.4725,12.4725,12.3103,12.4042,212417.0
2016-11-30 09:40:00,14.55,14.59,14.5,14.57,70236.0,12.4213,12.4554,12.3786,12.4383,70236.0
2016-11-30 09:45:00,14.56,14.75,14.56,14.75,77449.0,12.4298,12.592,12.4298,12.592,77449.0
2016-11-30 09:50:00,14.75,14.8,14.52,14.54,89755.0,12.592,12.6347,12.3957,12.4127,89755.0
2016-11-30 09:55:00,14.54,14.55,14.48,14.53,126134.0,12.4127,12.4213,12.3615,12.4042,126134.0
2016-11-30 10:00:00,14.53,14.63,14.53,14.62,95227.0,12.4042,12.4896,12.4042,12.481,95227.0
2016-11-30 10:05:00,14.63,14.68,14.59,14.68,90680.0,12.4896,12.5322,12.4554,12.5322,90680.0
2016-11-30 10:10:00,14.69,14.73,14.68,14.72,23301.0,12.5408,12.5749,12.5322,12.5664,23301.0
2016-11-30 10:15:00,14.73,14.75,14.62,14.66,22234.0,12.5749,12.592,12.481,12.5152,22234.0
2016-11-30 10:20:00,14.65,14.65,14.58,14.61,24820.0,12.5066,12.5066,12.4469,12.4725,24820.0
2016-11-30 10:25:00,14.62,14.65,14.6,14.64,43992.0,12.481,12.5066,12.4639,12.4981,43992.0
2016-11-30 10:30:00,14.65,14.66,14.62,14.65,23906.0,12.5066,12.5152,12.481,12.5066,23906.0
2016-11-30 10:35:00,14.65,14.65,14.6,14.62,17102.0,12.5066,12.5066,12.4639,12.481,17102.0
2016-11-30 10:40:00,14.62,14.62,14.58,14.6,17788.0,12.481,12.481,12.4469,12.4639,17788.0
2016-11-30 10:45:00,14.6,14.61,14.58,14.6,18685.0,12.4639,12.4725,12.4469,12.4639,18685.0
2016-11-30 10:50:00,14.6,14.61,14.55,14.55,26602.0,12.4639,12.4725,12.4213,12.4213,26602.0
2016-11-30 10:55:00,14.55,14.57,14.52,14.54,35012.0,12.4213,12.4383,12.3957,12.4127,35012.0
2016-11-30 11:00:00,14.55,14.58,14.54,14.56,18389.0,12.4213,12.4469,12.4127,12.4298,18389.0
2016-11-30 11:05:00,14.56,14.58,14.51,14.57,32510.0,12.4298,12.4469,12.3871,12.4383,32510.0
2016-11-30 11:10:00,14.58,14.63,14.57,14.63,18190.0,12.4469,12.4896,12.4383,12.4896,18190.0
2016-11-30 11:15:00,14.64,14.64,14.58,14.59,21920.0,12.4981,12.4981,12.4469,12.4554,21920.0
2016-11-30 11:20:00,14.59,14.61,14.58,14.59,15070.0,12.4554,12.4725,12.4469,12.4554,15070.0
2016-11-30 11:25:00,14.59,14.59,14.53,14.54,29574.0,12.4554,12.4554,12.4042,12.4127,29574.0
2016-11-30 11:30:00,14.54,14.57,14.52,14.56,14140.0,12.4127,12.4383,12.3957,12.4298,14140.0
2016-11-30 11:35:00,14.56,14.59,14.54,14.57,63964.0,12.4298,12.4554,12.4127,12.4383,63964.0
2016-11-30 11:40:00,14.58,14.6,14.56,14.56,12231.0,12.4469,12.4639,12.4298,12.4298,12231.0
2016-11-30 11:45:00,14.56,14.58,14.53,14.54,19859.0,12.4298,12.4469,12.4042,12.4127,19859.0
2016-11-30 11:50:00,14.54,14.56,14.51,14.51,21415.0,12.4127,12.4298,12.3871,12.3871,21415.0
2016-11-30 11:55:00,14.5,14.54,14.5,14.53,27154.0,12.3786,12.4127,12.3786,12.4042,27154.0
2016-11-30 12:00:00,14.53,14.54,14.49,14.49,26331.0,12.4042,12.4127,12.37,12.37,26331.0
2016-11-30 12:05:00,14.49,14.49,14.46,14.46,27118.0,12.37,12.37,12.3444,12.3444,27118.0
2016-11-30 12:10:00,14.46,14.48,14.43,14.44,47338.0,12.3444,12.3615,12.3188,12.3274,47338.0
2016-11-30 12:15:00,14.43,14.47,14.43,14.43,26035.0,12.3188,12.353,12.3188,12.3188,26035.0
2016-11-30 12:20:00,14.43,14.48,14.42,14.45,39986.0,12.3188,12.3615,12.3103,12.3359,39986.0
2016-11-30 12:25:00,14.45,14.45,14.41,14.43,22470.0,12.3359,12.3359,12.3017,12.3188,22470.0
2016-11-30 12:30:00,14.43,14.43,14.39,14.41,31821.0,12.3188,12.3188,12.2847,12.3017,31821.0
2016-11-30 12:35:00,14.41,14.42,14.38,14.39,35935.0,12.3017,12.3103,12.2761,12.2847,35935.0
2016-11-30 12:40:00,14.4,14.43,14.4,14.43,11120.0,12.2932,12.3188,12.2932,12.3188,11120.0
2016-11-30 12:45:00,14.43,14.45,14.4,14.41,15555.0,12.3188,12.3359,12.2932,12.3017,15555.0
2016-11-30 12:50:00,14.42,14.42,14.41,14.42,4820.0,12.3103,12.3103,12.3017,12.3103,4820.0
2016-11-30 12:55:00,14.41,14.42,14.39,14.42,11845.0,12.3017,12.3103,12.2847,12.3103,11845.0
2016-11-30 13:00:00,14.42,14.43,14.4,14.43,13116.0,12.3103,12.3188,12.2932,12.3188,13116.0
2016-11-30 13:05:00,14.43,14.44,14.4,14.41,7966.0,12.3188,12.3274,12.2932,12.3017,7966.0
2016-11-30 13:10:00,14.41,14.41,14.39,14.41,14140.0,12.3017,12.3017,12.2847,12.3017,14140.0
2016-11-30 13:15:00,14.42,14.42,14.35,14.37,26848.0,12.3103,12.3103,12.2505,12.2676,26848.0
2016-11-30 13:20:00,14.36,14.37,14.35,14.36,15902.0,12.2591,12.2676,12.2505,12.2591,15902.0
2016-11-30 13:25:00,14.37,14.39,14.36,14.38,11730.0,12.2676,12.2847,12.2591,12.2761,11730.0
2016-11-30 13:30:00,14.38,14.39,14.35,14.35,11117.0,12.2761,12.2847,12.2505,12.2505,11117.0
2016-11-30 13:35:00,14.36,14.37,14.35,14.36,6415.0,12.2591,12.2676,12.2505,12.2591,6415.0
2016-11-30 13:40:00,14.35,14.36,14.32,14.33,67380.0,12.2505,12.2591,12.2249,12.2335,67380.0
2016-11-30 13:45:00,14.33,14.35,14.32,14.35,23351.0,12.2335,12.2505,12.2249,12.2505,23351.0
2016-11-30 13:50:00,14.34,14.36,14.31,14.32,22532.0,12.242,12.2591,12.2164,12.2249,22532.0
2016-11-30 13:55:00,14.31,14.34,14.31,14.34,22392.0,12.2164,12.242,12.2164,12.242,22392.0
2016-11-30 14:00:00,14.34,14.34,14.32,14.33,10900.0,12.242,12.242,12.2249,12.2335,10900.0
2016-11-30 14:05:00,14.32,14.35,14.32,14.32,21897.0,12.2249,12.2505,12.2249,12.2249,21897.0
2016-11-30 14:10:00,14.33,14.36,14.32,14.34,20347.0,12.2335,12.2591,12.2249,12.242,20347.0
2016-11-30 14:15:00,14.33,14.34,14.32,14.33,12583.0,12.2335,12.242,12.2249,12.2335,12583.0
2016-11-30 14:20:00,14.33,14.36,14.33,14.35,10610.0,12.2335,12.2591,12.2335,12.2505,10610.0
2016-11-30 14:25:00,14.35,14.36,14.34,14.34,18723.0,12.2505,12.2591,12.242,12.242,18723.0
2016-11-30 14:30:00,14.34,14.35,14.33,14.34,8278.0,12.242,12.2505,12.2335,12.242,8278.0
2016-11-30 14:35:00,14.33,14.35,14.32,14.32,12093.0,12.2335,12.2505,12.2249,12.2249,12093.0
2016-11-30 14:40:00,14.32,14.33,14.3,14.31,39273.0,12.2249,12.2335,12.2078,12.2164,39273.0
2016-11-30 14:45:00,14.32,14.33,14.31,14.33,11533.0,12.2249,12.2335,12.2164,12.2335,11533.0
2016-11-30 14:50:00,14.32,14.33,14.31,14.33,11891.0,12.2249,12.2335,12.2164,12.2335,11891.0
2016-11-30 14:55:00,14.33,14.33,14.31,14.33,6735.0,12.2335,12.2335,12.2164,12.2335,6735.0
2016-11-30 15:00:00,14.32,14.33,14.28,14.28,47348.0,12.2249,12.2335,12.1908,12.1908,47348.0
2016-11-30 15:05:00,14.28,14.29,14.25,14.26,37192.0,12.1908,12.1993,12.1652,12.1737,37192.0
2016-11-30 15:10:00,14.26,14.28,14.25,14.28,42664.0,12.1737,12.1908,12.1652,12.1908,42664.0
2016-11-30 15:15:00,14.28,14.31,14.28,14.29,18141.0,12.1908,12.2164,12.1908,12.1993,18141.0
2016-11-30 15:20:00,14.3,14.32,14.29,14.31,17291.0,12.2078,12.2249,12.1993,12.2164,17291.0
2016-11-30 15:25:00,14.32,14.34,14.31,14.34,30619.0,12.2249,12.242,12.2164,12.242,30619.0
2016-11-30 15:30:00,14.34,14.34,14.33,14.33,28767.0,12.242,12.242,12.2335,12.2335,28767.0
2016-11-30 15:35:00,14.34,14.35,14.3,14.32,91173.0,12.242,12.2505,12.2078,12.2249,91173.0
2016-11-30 15:40:00,14.33,14.34,14.32,14.34,39631.0,12.2335,12.242,12.2249,12.242,39631.0
2016-11-30 15:45:00,14.34,14.36,14.33,14.36,63850.0,12.242,12.2591,12.2335,12.2591,63850.0
2016-11-30 15:50:00,14.36,14.38,14.34,14.37,112596.0,12.2591,12.2761,12.242,12.2676,112596.0
2016-11-30 15:55:00,14.38,14.38,14.35,14.36,268692.0,12.2761,12.2761,12.2505,12.2591,268692.0
2016-12-01 09:30:00,14.25,14.35,14.16,14.2,105035.0,12.1652,12.2505,12.0883,12.1225,105035.0
2016-12-01 09:35:00,14.22,14.26,14.14,14.17,43073.0,12.1395,12.1737,12.0712,12.0969,43073.0
2016-12-01 09:40:00,14.16,14.3,14.16,14.29,88805.0,12.0883,12.2078,12.0883,12.1993,88805.0
2016-12-01 09:45:00,14.29,14.45,14.23,14.43,139749.0,12.1993,12.3359,12.1481,12.3188,139749.0
2016-12-01 09:50:00,14.43,14.54,14.42,14.44,175612.0,12.3188,12.4127,12.3103,12.3274,175612.0
2016-12-01 09:55:00,14.43,14.43,14.33,14.38,82423.0,12.3188,12.3188,12.2335,12.2761,82423.0
2016-12-01 10:00:00,14.38,14.47,14.24,14.43,116780.0,12.2761,12.353,12.1566,12.3188,116780.0
2016-12-01 10:05:00,14.43,14.5,14.42,14.49,54716.0,12.3188,12.3786,12.3103,12.37,54716.0
2016-12-01 10:10:00,14.49,14.53,14.46,14.49,32578.0,12.37,12.4042,12.3444,12.37,32578.0
2016-12-01 10:15:00,14.49,14.5,14.37,14.39,45734.0,12.37,12.3786,12.2676,12.2847,45734.0
2016-12-01 10:20:00,14.39,14.39,14.26,14.28,58206.0,12.2847,12.2847,12.1737,12.1908,58206.0
2016-12-01 10:25:00,14.27,14.36,14.26,14.32,38184.0,12.1822,12.2591,12.1737,12.2249,38184.0
2016-12-01 10:30:00,14.3,14.32,14.27,14.28,14239.0,12.2078,12.2249,12.1822,12.1908,14239.0
2016-12-01 10:35:00,14.28,14.34,14.28,14.3,16754.0,12.1908,12.242,12.1908,12.2078,16754.0
2016-12-01 10:40:00,14.31,14.32,14.24,14.24,37923.0,12.2164,12.2249,12.1566,12.1566,37923.0
2016-12-01 10:45:00,14.25,14.3,14.24,14.27,35312.0,12.1652,12.2078,12.1566,12.1822,35312.0
2016-12-01 10:50:00,14.27,14.32,14.24,14.32,31761.0,12.1822,12.2249,12.1566,12.2249,31761.0
2016-12-01 10:55:00,14.31,14.34,14.29,14.33,20733.0,12.2164,12.242,12.1993,12.2335,20733.0
2016-12-01 11:00:00,14.33,14.36,14.31,14.31,32047.0,12.2335,12.2591,12.2164,12.2164,32047.0
2016-12-01 11:05:00,14.31,14.32,14.28,14.3,16000.0,12.2164,12.2249,12.1908,12.2078,16000.0
2016-12-01 11:10:00,14.29,14.33,14.26,14.29,45117.0,12.1993,12.2335,12.1737,12.1993,45117.0
2016-12-01 11:15:00,14.29,14.31,14.28,14.29,57976.0,12.1993,12.2164,12.1908,12.1993,57976.0
2016-12-01 11:20:00,14.29,14.33,14.29,14.31,28626.0,12.1993,12.2335,12.1993,12.2164,28626.0
2016-12-01 11:25:00,14.31,14.31,14.28,14.29,12319.0,12.2164,12.2164,12.1908,12.1993,12319.0
2016-12-01 11:30:00,14.29,14.3,14.26,14.3,68759.0,12.1993,12.2078,12.1737,12.2078,68759.0
2016-12-01 11:35:00,14.3,14.31,14.28,14.29,13646.0,12.2078,12.2164,12.1908,12.1993,13646.0
2016-12-01 11:40:00,14.29,14.31,14.26,14.28,27585.0,12.1993,12.2164,12.1737,12.1908,27585.0
2016-12-01 11:45:00,14.28,14.32,14.28,14.29,14198.0,12.1908,12.2249,12.1908,12.1993,14198.0
2016-12-01 11:50:00,14.29,14.31,14.28,14.28,12975.0,12.1993,12.2164,12.1908,12.1908,12975.0
2016-12-01 11:55:00,14.27,14.34,14.27,14.33,15794.0,12.1822,12.242,12.1822,12.2335,15794.0
2016-12-01 12:00:00,14.32,14.33,14.3,14.3,6600.0,12.2249,12.2335,12.2078,12.2078,6600.0
2016-12-01 12:05:00,14.31,14.35,14.3,14.32,24075.0,12.2164,12.2505,12.2078,12.2249,24075.0
2016-12-01 12:10:00,14.31,14.34,14.31,14.34,9985.0,12.2164,12.242,12.2164,12.242,9985.0
2016-12-01 12:15:00,14.34,14.37,14.33,14.35,17761.0,12.242,12.2676,12.2335,12.2505,17761.0
2016-12-01 12:20:00,14.36,14.39,14.35,14.36,12100.0,12.2591,12.2847,12.2505,12.2591,12100.0
2016-12-01 12:25:00,14.36,14.37,14.35,14.36,18094.0,12.2591,12.2676,12.2505,12.2591,18094.0
2016-12-01 12:30:00,14.36,14.39,14.36,14.38,19023.0,12.2591,12.2847,12.2591,12.2761,19023.0
2016-12-01 12:35:00,14.37,14.37,14.35,14.35,8032.0,12.2676,12.2676,12.2505,12.2505,8032.0
2016-12-01 12:40:00,14.35,14.36,14.32,14.34,17223.0,12.2505,12.2591,12.2249,12.242,17223.0
2016-12-01 12:45:00,14.34,14.36,14.31,14.32,19154.0,12.242,12.2591,12.2164,12.2249,19154.0
2016-12-01 12:50:00,14.32,14.35,14.32,14.34,7499.0,12.2249,12.2505,12.2249,12.242,7499.0
2016-12-01 12:55:00,14.34,14.35,14.3,14.33,33795.0,12.242,12.2505,12.2078,12.2335,33795.0
2016-12-01 13:00:00,14.32,14.32,14.28,14.28,10029.0,12.2249,12.2249,12.1908,12.1908,10029.0
2016-12-01 13:05:00,14.28,14.29,14.28,14.28,32919.0,12.1908,12.1993,12.1908,12.1908,32919.0
2016-12-01 13:10:00,14.28,14.3,14.28,14.29,30290.0,12.1908,12.2078,12.1908,12.1993,30290.0
2016-12-01 13:15:00,14.29,14.31,14.29,14.31,6217.0,12.1993,12.2164,12.1993,12.2164,6217.0
2016-12-01 13:20:00,14.3,14.31,14.28,14.3,26446.0,12.2078,12.2164,12.1908,12.2078,26446.0
2016-12-01 13:25:00,14.31,14.38,14.31,14.36,26540.0,12.2164,12.2761,12.2164,12.2591,26540.0
2016-12-01 13:30:00,14.35,14.37,14.32,14.32,13556.0,12.2505,12.2676,12.2249,12.2249,13556.0
2016-12-01 13:35:00,14.33,14.33,14.29,14.3,16033.0,12.2335,12.2335,12.1993,12.2078,16033.0
2016-12-01 13:40:00,14.3,14.31,14.28,14.29,11918.0,12.2078,12.2164,12.1908,12.1993,11918.0
2016-12-01 13:45:00,14.29,14.3,14.28,14.29,35206.0,12.1993,12.2078,12.1908,12.1993,35206.0
2016-12-01 13:50:00,14.29,14.3,14.28,14.29,10248.0,12.1993,12.2078,12.1908,12.1993,10248.0
2016-12-01 13:55:00,14.29,14.3,14.22,14.22,81866.0,12.1993,12.2078,12.1395,12.1395,81866.0
2016-12-01 14:00:00,14.22,14.24,14.21,14.23,10162.0,12.1395,12.1566,12.131,12.1481,10162.0
2016-12-01 14:05:00,14.23,14.23,14.2,14.21,8827.0,12.1481,12.1481,12.1225,12.131,8827.0
2016-12-01 14:10:00,14.21,14.22,14.2,14.21,18475.0,12.131,12.1395,12.1225,12.131,18475.0
2016-12-01 14:15:00,14.21,14.24,14.2,14.22,10726.0,12.131,12.1566,12.1225,12.1395,10726.0
2016-12-01 14:20:00,14.22,14.23,14.21,14.22,2554.0,12.1395,12.1481,12.131,12.1395,2554.0
2016-12-01 14:25:00,14.23,14.23,14.2,14.2,8935.0,12.1481,12.1481,12.1225,12.1225,8935.0
2016-12-01 14:30:00,14.2,14.22,14.2,14.21,9854.0,12.1225,12.1395,12.1225,12.131,9854.0
2016-12-01 14:35:00,14.21,14.21,14.17,14.19,36339.0,12.131,12.131,12.0969,12.1139,36339.0
2016-12-01 14:40:00,14.19,14.2,14.17,14.19,17779.0,12.1139,12.1225,12.0969,12.1139,17779.0
2016-12-01 14:45:00,14.19,14.19,14.17,14.18,4134.0,12.1139,12.1139,12.0969,12.1054,4134.0
2016-12-01 14:50:00,14.18,14.19,14.15,14.16,15505.0,12.1054,12.1139,12.0798,12.0883,15505.0
2016-12-01 14:55:00,14.16,14.18,14.16,14.18,9329.0,12.0883,12.1054,12.0883,12.1054,9329.0
2016-12-01 15:00:00,14.18,14.2,14.17,14.2,12055.0,12.1054,12.1225,12.0969,12.1225,12055.0
2016-12-01 15:05:00,14.19,14.2,14.17,14.18,13222.0,12.1139,12.1225,12.0969,12.1054,13222.0
2016-12-01 15:10:00,14.18,14.19,14.17,14.19,20230.0,12.1054,12.1139,12.0969,12.1139,20230.0
2016-12-01 15:15:00,14.19,14.19,14.17,14.18,14129.0,12.1139,12.1139,12.0969,12.1054,14129.0
2016-12-01 15:20:00,14.17,14.19,14.15,14.19,64546.0,12.0969,12.1139,12.0798,12.1139,64546.0
2016-12-01 15:25:00,14.19,14.2,14.16,14.19,12861.0,12.1139,12.1225,12.0883,12.1139,12861.0
2016-12-01 15:30:00,14.19,14.2,14.18,14.2,37930.0,12.1139,12.1225,12.1054,12.1225,37930.0
2016-12-01 15:35:00,14.2,14.22,14.18,14.19,49690.0,12.1225,12.1395,12.1054,12.1139,49690.0
2016-12-01 15:40:00,14.19,14.22,14.17,14.21,35055.0,12.1139,12.1395,12.0969,12.131,35055.0
2016-12-01 15:45:00,14.22,14.23,14.21,14.22,83793.0,12.1395,12.1481,12.131,12.1395,83793.0
2016-12-01 15:50:00,14.22,14.26,14.22,14.26,52140.0,12.1395,12.1737,12.1395,12.1737,52140.0
2016-12-01 15:55:00,14.26,14.27,14.23,14.26,176474.0,12.1737,12.1822,12.1481,12.1737,176474.0
2016-12-02 09:30:00,14.21,14.35,14.19,14.34,26110.0,12.131,12.2505,12.1139,12.242,26110.0
2016-12-02 09:35:00,14.35,14.49,14.35,14.44,102719.0,12.2505,12.37,12.2505,12.3274,102719.0
2016-12-02 09:40:00,14.45,14.46,14.37,14.42,89939.0,12.3359,12.3444,12.2676,12.3103,89939.0
2016-12-02 09:45:00,14.43,14.47,14.4,14.47,93798.0,12.3188,12.353,12.2932,12.353,93798.0
2016-12-02 09:50:00,14.46,14.53,14.43,14.52,159583.0,12.3444,12.4042,12.3188,12.3957,159583.0
2016-12-02 09:55:00,14.52,14.6,14.52,14.6,186918.0,12.3957,12.4639,12.3957,12.4639,186918.0
2016-12-02 10:00:00,14.6,14.62,14.55,14.58,93446.0,12.4639,12.481,12.4213,12.4469,93446.0
2016-12-02 10:05:00,14.59,14.68,14.58,14.63,34512.0,12.4554,12.5322,12.4469,12.4896,34512.0
2016-12-02 10:10:00,14.64,14.64,14.55,14.58,41103.0,12.4981,12.4981,12.4213,12.4469,41103.0
2016-12-02 10:15:00,14.58,14.6,14.52,14.53,44596.0,12.4469,12.4639,12.3957,12.4042,44596.0
2016-12-02 10:20:00,14.53,14.55,14.46,14.47,40068.0,12.4042,12.4213,12.3444,12.353,40068.0
2016-12-02 10:25:00,14.48,14.51,14.42,14.42,17876.0,12.3615,12.3871,12.3103,12.3103,17876.0
2016-12-02 10:30:00,14.43,14.43,14.39,14.41,34837.0,12.3188,12.3188,12.2847,12.3017,34837.0
2016-12-02 10:35:00,14.41,14.46,14.4,14.44,28137.0,12.3017,12.3444,12.2932,12.3274,28137.0
2016-12-02 10:40:00,14.43,14.48,14.4,14.48,15961.0,12.3188,12.3615,12.2932,12.3615,15961.0
2016-12-02 10:45:00,14.49,14.5,14.44,14.45,9994.0,12.37,12.3786,12.3274,12.3359,9994.0
2016-12-02 10:50:00,14.46,14.49,14.44,14.48,50990.0,12.3444,12.37,12.3274,12.3615,50990.0
2016-12-02 10:55:00,14.47,14.5,14.45,14.49,15400.0,12.353,12.3786,12.3359,12.37,15400.0
2016-12-02 11:00:00,14.49,14.5,14.46,14.49,18714.0,12.37,12.3786,12.3444,12.37,18714.0
2016-12-02 11:05:00,14.48,14.54,14.47,14.51,48726.0,12.3615,12.4127,12.353,12.3871,48726.0
2016-12-02 11:10:00,14.51,14.53,14.47,14.49,23814.0,12.3871,12.4042,12.353,12.37,23814.0
2016-12-02 11:15:00,14.49,14.49,14.4,14.4,15761.0,12.37,12.37,12.2932,12.2932,15761.0
2016-12-02 11:20:00,14.4,14.4,14.33,14.33,42743.0,12.2932,12.2932,12.2335,12.2335,42743.0
2016-12-02 11:25:00,14.34,14.36,14.32,14.33,15345.0,12.242,12.2591,12.2249,12.2335,15345.0
2016-12-02 11:30:00,14.32,14.37,14.32,14.35,66371.0,12.2249,12.2676,12.2249,12.2505,66371.0
2016-12-02 11:35:00,14.36,14.38,14.33,14.37,41919.0,12.2591,12.2761,12.2335,12.2676,41919.0
2016-12-02 11:40:00,14.37,14.43,14.36,14.41,24232.0,12.2676,12.3188,12.2591,12.3017,24232.0
2016-12-02 11:45:00,14.41,14.44,14.4,14.43,11200.0,12.3017,12.3274,12.2932,12.3188,11200.0
2016-12-02 11:50:00,14.43,14.45,14.42,14.44,17207.0,12.3188,12.3359,12.3103,12.3274,17207.0
2016-12-02 11:55:00,14.45,14.45,14.41,14.44,14813.0,12.3359,12.3359,12.3017,12.3274,14813.0
2016-12-02 12:00:00,14.44,14.44,14.4,14.4,24156.0,12.3274,12.3274,12.2932,12.2932,24156.0
2016-12-02 12:05:00,14.4,14.41,14.39,14.4,9520.0,12.2932,12.3017,12.2847,12.2932,9520.0
2016-12-02 12:10:00,14.4,14.41,14.37,14.39,16929.0,12.2932,12.3017,12.2676,12.2847,16929.0
2016-12-02 12:15:00,14.4,14.4,14.37,14.4,18240.0,12.2932,12.2932,12.2676,12.2932,18240.0
2016-12-02 12:20:00,14.4,14.41,14.37,14.38,9951.0,12.2932,12.3017,12.2676,12.2761,9951.0
2016-12-02 12:25:00,14.37,14.39,14.36,14.38,18602.0,12.2676,12.2847,12.2591,12.2761,18602.0
2016-12-02 12:30:00,14.37,14.39,14.35,14.37,17936.0,12.2676,12.2847,12.2505,12.2676,17936.0
2016-12-02 12:35:00,14.38,14.38,14.36,14.37,12048.0,12.2761,12.2761,12.2591,12.2676,12048.0
2016-12-02 12:40:00,14.37,14.4,14.36,14.39,8190.0,12.2676,12.2932,12.2591,12.2847,8190.0
2016-12-02 12:45:00,14.39,14.4,14.37,14.39,9920.0,12.2847,12.2932,12.2676,12.2847,9920.0
2016-12-02 12:50:00,14.39,14.43,14.38,14.43,19847.0,12.2847,12.3188,12.2761,12.3188,19847.0
2016-12-02 12:55:00,14.43,14.45,14.4,14.43,39516.0,12.3188,12.3359,12.2932,12.3188,39516.0
2016-12-02 13:00:00,14.42,14.49,14.42,14.48,32673.0,12.3103,12.37,12.3103,12.3615,32673.0
2016-12-02 13:05:00,14.48,14.48,14.43,14.45,26385.0,12.3615,12.3615,12.3188,12.3359,26385.0
2016-12-02 13:10:00,14.46,14.46,14.43,14.43,16939.0,12.3444,12.3444,12.3188,12.3188,16939.0
2016-12-02 13:15:00,14.43,14.45,14.43,14.43,14485.0,12.3188,12.3359,12.3188,12.3188,14485.0
2016-12-02 13:20:00,14.44,14.44,14.41,14.41,11952.0,12.3274,12.3274,12.3017,12.3017,11952.0
2016-12-02 13:25:00,14.41,14.44,14.41,14.44,22448.0,12.3017,12.3274,12.3017,12.3274,22448.0
2016-12-02 13:30:00,14.44,14.44,14.39,14.39,22460.0,12.3274,12.3274,12.2847,12.2847,22460.0
2016-12-02 13:35:00,14.39,14.39,14.35,14.35,14791.0,12.2847,12.2847,12.2505,12.2505,14791.0
2016-12-02 13:40:00,14.34,14.34,14.29,14.3,21506.0,12.242,12.242,12.1993,12.2078,21506.0
2016-12-02 13:45:00,14.3,14.33,14.29,14.33,26365.0,12.2078,12.2335,12.1993,12.2335,26365.0
2016-12-02 13:50:00,14.33,14.34,14.29,14.29,27542.0,12.2335,12.242,12.1993,12.1993,27542.0
2016-12-02 13:55:00,14.29,14.31,14.29,14.31,18718.0,12.1993,12.2164,12.1993,12.2164,18718.0
2016-12-02 14:00:00,14.31,14.33,14.3,14.32,9200.0,12.2164,12.2335,12.2078,12.2249,9200.0
2016-12-02 14:05:00,14.32,14.33,14.3,14.3,22650.0,12.2249,12.2335,12.2078,12.2078,22650.0
2016-12-02 14:10:00,14.29,14.33,14.29,14.32,22859.0,12.1993,12.2335,12.1993,12.2249,22859.0
2016-12-02 14:15:00,14.32,14.32,14.31,14.31,3500.0,12.2249,12.2249,12.2164,12.2164,3500.0
2016-12-02 14:20:00,14.31,14.32,14.29,14.29,27848.0,12.2164,12.2249,12.1993,12.1993,27848.0
2016-12-02 14:25:00,14.29,14.3,14.26,14.27,26774.0,12.1993,12.2078,12.1737,12.1822,26774.0
2016-12-02 14:30:00,14.28,14.29,14.25,14.26,16972.0,12.1908,12.1993,12.1652,12.1737,16972.0
2016-12-02 14:35:00,14.26,14.28,14.26,14.26,11613.0,12.1737,12.1908,12.1737,12.1737,11613.0
2016-12-02 14:40:00,14.26,14.27,14.22,14.25,49556.0,12.1737,12.1822,12.1395,12.1652,49556.0
2016-12-02 14:45:00,14.26,14.26,14.23,14.24,26475.0,12.1737,12.1737,12.1481,12.1566,26475.0
2016-12-02 14:50:00,14.25,14.29,14.24,14.29,10170.0,12.1652,12.1993,12.1566,12.1993,10170.0
2016-12-02 14:55:00,14.29,14.29,14.28,14.28,4135.0,12.1993,12.1993,12.1908,12.1908,4135.0
2016-12-02 15:00:00,14.29,14.29,14.25,14.27,39210.0,12.1993,12.1993,12.1652,12.1822,39210.0
2016-12-02 15:05:00,14.27,14.27,14.26,14.26,5595.0,12.1822,12.1822,12.1737,12.1737,5595.0
2016-12-02 15:10:00,14.27,14.27,14.26,14.27,6953.0,12.1822,12.1822,12.1737,12.1822,6953.0
2016-12-02 15:15:00,14.26,14.28,14.25,14.27,27772.0,12.1737,12.1908,12.1652,12.1822,27772.0
2016-12-02 15:20:00,14.26,14.28,14.26,14.27,14410.0,12.1737,12.1908,12.1737,12.1822,14410.0
2016-12-02 15:25:00,14.27,14.27,14.21,14.23,37240.0,12.1822,12.1822,12.131,12.1481,37240.0
2016-12-02 15:30:00,14.22,14.26,14.21,14.24,52492.0,12.1395,12.1737,12.131,12.1566,52492.0
2016-12-02 15:35:00,14.24,14.24,14.2,14.21,21469.0,12.1566,12.1566,12.1225,12.131,21469.0
2016-12-02 15:40:00,14.21,14.24,14.21,14.21,79357.0,12.131,12.1566,12.131,12.131,79357.0
2016-12-02 15:45:00,14.21,14.26,14.21,14.24,92225.0,12.131,12.1737,12.131,12.1566,92225.0
2016-12-02 15:50:00,14.23,14.24,14.2,14.23,120941.0,12.1481,12.1566,12.1225,12.1481,120941.0
2016-12-02 15:55:00,14.22,14.23,14.2,14.2,112170.0,12.1395,12.1481,12.1225,12.1225,112170.0
2016-12-05 09:30:00,14.28,14.43,14.28,14.4,56279.0,12.1908,12.3188,12.1908,12.2932,56279.0
2016-12-05 09:35:00,14.4,14.48,14.4,14.45,39928.0,12.2932,12.3615,12.2932,12.3359,39928.0
2016-12-05 09:40:00,14.46,14.55,14.44,14.49,38467.0,12.3444,12.4213,12.3274,12.37,38467.0
2016-12-05 09:45:00,14.49,14.58,14.48,14.51,58482.0,12.37,12.4469,12.3615,12.3871,58482.0
2016-12-05 09:50:00,14.52,14.67,14.52,14.66,64539.0,12.3957,12.5237,12.3957,12.5152,64539.0
2016-12-05 09:55:00,14.66,14.76,14.66,14.73,79746.0,12.5152,12.6005,12.5152,12.5749,79746.0
2016-12-05 10:00:00,14.73,14.75,14.71,14.72,38603.0,12.5749,12.592,12.5579,12.5664,38603.0
2016-12-05 10:05:00,14.73,14.8,14.71,14.79,48669.0,12.5749,12.6347,12.5579,12.6262,48669.0
2016-12-05 10:10:00,14.79,14.8,14.77,14.79,19324.0,12.6262,12.6347,12.6091,12.6262,19324.0
2016-12-05 10:15:00,14.8,14.85,14.79,14.83,42935.0,12.6347,12.6774,12.6262,12.6603,42935.0
2016-12-05 10:20:00,14.82,14.83,14.77,14.78,28562.0,12.6518,12.6603,12.6091,12.6176,28562.0
2016-12-05 10:25:00,14.78,14.84,14.78,14.82,50652.0,12.6176,12.6688,12.6176,12.6518,50652.0
2016-12-05 10:30:00,14.82,14.85,14.72,14.8,132864.0,12.6518,12.6774,12.5664,12.6347,132864.0
2016-12-05 10:35:00,14.8,14.82,14.75,14.8,63016.0,12.6347,12.6518,12.592,12.6347,63016.0
2016-12-05 10:40:00,14.79,14.84,14.78,14.83,34939.0,12.6262,12.6688,12.6176,12.6603,34939.0
2016-12-05 10:45:00,14.82,14.84,14.82,14.84,30777.0,12.6518,12.6688,12.6518,12.6688,30777.0
2016-12-05 10:50:00,14.84,14.85,14.78,14.79,38862.0,12.6688,12.6774,12.6176,12.6262,38862.0
2016-12-05 10:55:00,14.78,14.81,14.74,14.77,35242.0,12.6176,12.6432,12.5835,12.6091,35242.0
2016-12-05 11:00:00,14.77,14.82,14.75,14.8,38051.0,12.6091,12.6518,12.592,12.6347,38051.0
2016-12-05 11:05:00,14.8,14.81,14.78,14.8,19552.0,12.6347,12.6432,12.6176,12.6347,19552.0
2016-12-05 11:10:00,14.79,14.81,14.77,14.79,18793.0,12.6262,12.6432,12.6091,12.6262,18793.0
2016-12-05 11:15:00,14.8,14.82,14.8,14.82,13629.0,12.6347,12.6518,12.6347,12.6518,13629.0
2016-12-05 11:20:00,14.81,14.84,14.74,14.77,63715.0,12.6432,12.6688,12.5835,12.6091,63715.0
2016-12-05 11:25:00,14.77,14.77,14.73,14.76,34637.0,12.6091,12.6091,12.5749,12.6005,34637.0
2016-12-05 11:30:00,14.77,14.8,14.75,14.76,25894.0,12.6091,12.6347,12.592,12.6005,25894.0
2016-12-05 11:35:00,14.75,14.78,14.74,14.77,8220.0,12.592,12.6176,12.5835,12.6091,8220.0
2016-12-05 11:40:00,14.77,14.78,14.76,14.77,12714.0,12.6091,12.6176,12.6005,12.6091,12714.0
2016-12-05 11:45:00,14.76,14.85,14.76,14.83,34813.0,12.6005,12.6774,12.6005,12.6603,34813.0
2016-12-05 11:50:00,14.83,14.84,14.8,14.8,13620.0,12.6603,12.6688,12.6347,12.6347,13620.0
2016-12-05 11:55:00,14.8,14.85,14.8,14.83,18028.0,12.6347,12.6774,12.6347,12.6603,18028.0
2016-12-05 12:00:00,14.82,14.85,14.81,14.85,17581.0,12.6518,12.6774,12.6432,12.6774,17581.0
2016-12-05 12:05:00,14.85,14.86,14.82,14.84,38960.0,12.6774,12.6859,12.6518,12.6688,38960.0
2016-12-05 12:10:00,14.84,14.85,14.82,14.82,15508.0,12.6688,12.6774,12.6518,12.6518,15508.0
2016-12-05 12:15:00,14.83,14.85,14.82,14.83,16933.0,12.6603,12.6774,12.6518,12.6603,16933.0
2016-12-05 12:20:00,14.83,14.83,14.79,14.81,27856.0,12.6603,12.6603,12.6262,12.6432,27856.0
2016-12-05 12:25:00,14.81,14.81,14.75,14.75,40837.0,12.6432,12.6432,12.592,12.592,40837.0
2016-12-05 12:30:00,14.76,14.79,14.74,14.79,25238.0,12.6005,12.6262,12.5835,12.6262,25238.0
2016-12-05 12:35:00,14.8,14.8,14.75,14.75,10202.0,12.6347,12.6347,12.592,12.592,10202.0
2016-12-05 12:40:00,14.74,14.76,14.74,14.75,8913.0,12.5835,12.6005,12.5835,12.592,8913.0
2016-12-05 12:45:00,14.76,14.79,14.74,14.75,26535.0,12.6005,12.6262,12.5835,12.592,26535.0
2016-12-05 12:50:00,14.75,14.75,14.73,14.73,7845.0,12.592,12.592,12.5749,12.5749,7845.0
2016-12-05 12:55:00,14.72,14.76,14.72,14.76,10215.0,12.5664,12.6005,12.5664,12.6005,10215.0
2016-12-05 13:00:00,14.76,14.79,14.75,14.78,12362.0,12.6005,12.6262,12.592,12.6176,12362.0
2016-12-05 13:05:00,14.77,14.78,14.73,14.77,41780.0,12.6091,12.6176,12.5749,12.6091,41780.0
2016-12-05 13:10:00,14.78,14.78,14.75,14.75,9860.0,12.6176,12.6176,12.592,12.592,9860.0
2016-12-05 13:15:00,14.75,14.76,14.73,14.74,7299.0,12.592,12.6005,12.5749,12.5835,7299.0
2016-12-05 13:20:00,14.73,14.73,14.71,14.71,22602.0,12.5749,12.5749,12.5579,12.5579,22602.0
2016-12-05 13:25:00,14.72,14.79,14.72,14.79,26682.0,12.5664,12.6262,12.5664,12.6262,26682.0
2016-12-05 13:30:00,14.79,14.81,14.78,14.78,11719.0,12.6262,12.6432,12.6176,12.6176,11719.0
2016-12-05 13:35:00,14.78,14.79,14.77,14.79,9602.0,12.6176,12.6262,12.6091,12.6262,9602.0
2016-12-05 13:40:00,14.78,14.8,14.77,14.79,10566.0,12.6176,12.6347,12.6091,12.6262,10566.0
2016-12-05 13:45:00,14.79,14.8,14.75,14.75,12172.0,12.6262,12.6347,12.592,12.592,12172.0
2016-12-05 13:50:00,14.76,14.8,14.75,14.79,8635.0,12.6005,12.6347,12.592,12.6262,8635.0
2016-12-05 13:55:00,14.8,14.81,14.78,14.8,18275.0,12.6347,12.6432,12.6176,12.6347,18275.0
2016-12-05 14:00:00,14.81,14.81,14.78,14.79,9751.0,12.6432,12.6432,12.6176,12.6262,9751.0
2016-12-05 14:05:00,14.79,14.79,14.75,14.77,20902.0,12.6262,12.6262,12.592,12.6091,20902.0
2016-12-05 14:10:00,14.76,14.79,14.75,14.79,12298.0,12.6005,12.6262,12.592,12.6262,12298.0
2016-12-05 14:15:00,14.79,14.82,14.79,14.82,44066.0,12.6262,12.6518,12.6262,12.6518,44066.0
2016-12-05 14:20:00,14.82,14.82,14.8,14.81,24701.0,12.6518,12.6518,12.6347,12.6432,24701.0
2016-12-05 14:25:00,14.81,14.82,14.8,14.82,33759.0,12.6432,12.6518,12.6347,12.6518,33759.0
2016-12-05 14:30:00,14.81,14.87,14.8,14.87,49420.0,12.6432,12.6944,12.6347,12.6944,49420.0
2016-12-05 14:35:00,14.86,14.92,14.84,14.91,42576.0,12.6859,12.7371,12.6688,12.7286,42576.0
2016-12-05 14:40:00,14.91,14.92,14.87,14.88,18813.0,12.7286,12.7371,12.6944,12.703,18813.0
2016-12-05 14:45:00,14.88,14.9,14.87,14.88,14970.0,12.703,12.7201,12.6944,12.703,14970.0
2016-12-05 14:50:00,14.89,14.91,14.87,14.91,25773.0,12.7115,12.7286,12.6944,12.7286,25773.0
2016-12-05 14:55:00,14.91,14.92,14.87,14.87,27847.0,12.7286,12.7371,12.6944,12.6944,27847.0
2016-12-05 15:00:00,14.88,14.89,14.86,14.86,35897.0,12.703,12.7115,12.6859,12.6859,35897.0
2016-12-05 15:05:00,14.87,14.87,14.83,14.83,12900.0,12.6944,12.6944,12.6603,12.6603,12900.0
2016-12-05 15:10:00,14.83,14.87,14.83,14.87,31674.0,12.6603,12.6944,12.6603,12.6944,31674.0
2016-12-05 15:15:00,14.87,14.9,14.86,14.9,37136.0,12.6944,12.7201,12.6859,12.7201,37136.0
2016-12-05 15:20:00,14.9,14.91,14.89,14.91,34983.0,12.7201,12.7286,12.7115,12.7286,34983.0
2016-12-05 15:25:00,14.91,14.91,14.88,14.89,30418.0,12.7286,12.7286,12.703,12.7115,30418.0
2016-12-05 15:30:00,14.89,14.9,14.88,14.88,87242.0,12.7115,12.7201,12.703,12.703,87242.0
2016-12-05 15:35:00,14.89,14.9,14.87,14.88,104663.0,12.7115,12.7201,12.6944,12.703,104663.0
2016-12-05 15:40:00,14.89,14.9,14.88,14.9,43161.0,12.7115,12.7201,12.703,12.7201,43161.0
2016-12-05 15:45:00,14.89,14.9,14.88,14.88,81482.0,12.7115,12.7201,12.703,12.703,81482.0
2016-12-05 15:50:00,14.89,14.91,14.88,14.9,140084.0,12.7115,12.7286,12.703,12.7201,140084.0
2016-12-05 15:55:00,14.9,14.92,14.88,14.9,189796.0,12.7201,12.7371,12.703,12.7201,189796.0
2016-12-06 09:30:00,14.98,15.04,14.89,14.9,43783.0,12.7884,12.8396,12.7115,12.7201,43783.0
2016-12-06 09:35:00,14.88,14.88,14.8,14.83,19442.0,12.703,12.703,12.6347,12.6603,19442.0
2016-12-06 09:40:00,14.84,14.94,14.82,14.83,24813.0,12.6688,12.7542,12.6518,12.6603,24813.0
2016-12-06 09:45:00,14.82,14.84,14.79,14.81,58276.0,12.6518,12.6688,12.6262,12.6432,58276.0
2016-12-06 09:50:00,14.82,14.91,14.81,14.86,34906.0,12.6518,12.7286,12.6432,12.6859,34906.0
2016-12-06 09:55:00,14.86,14.86,14.8,14.81,18624.0,12.6859,12.6859,12.6347,12.6432,18624.0
2016-12-06 10:00:00,14.81,14.85,14.79,14.79,16005.0,12.6432,12.6774,12.6262,12.6262,16005.0
2016-12-06 10:05:00,14.79,14.82,14.79,14.79,45641.0,12.6262,12.6518,12.6262,12.6262,45641.0
2016-12-06 10:10:00,14.79,14.82,14.79,14.81,54292.0,12.6262,12.6518,12.6262,12.6432,54292.0
2016-12-06 10:15:00,14.81,14.83,14.79,14.81,30715.0,12.6432,12.6603,12.6262,12.6432,30715.0
2016-12-06 10:20:00,14.81,14.89,14.81,14.86,30352.0,12.6432,12.7115,12.6432,12.6859,30352.0
2016-12-06 10:25:00,14.86,14.87,14.79,14.8,24427.0,12.6859,12.6944,12.6262,12.6347,24427.0
2016-12-06 10:30:00,14.81,14.85,14.81,14.82,20728.0,12.6432,12.6774,12.6432,12.6518,20728.0
2016-12-06 10:35:00,14.82,14.85,14.82,14.84,38689.0,12.6518,12.6774,12.6518,12.6688,38689.0
2016-12-06 10:40:00,14.84,14.85,14.8,14.84,119291.0,12.6688,12.6774,12.6347,12.6688,119291.0
2016-12-06 10:45:00,14.83,14.89,14.83,14.86,55794.0,12.6603,12.7115,12.6603,12.6859,55794.0
2016-12-06 10:50:00,14.86,14.94,14.85,14.92,24406.0,12.6859,12.7542,12.6774,12.7371,24406.0
2016-12-06 10:55:00,14.93,14.95,14.89,14.93,25868.0,12.7457,12.7627,12.7115,12.7457,25868.0
2016-12-06 11:00:00,14.93,14.93,14.91,14.92,12703.0,12.7457,12.7457,12.7286,12.7371,12703.0
2016-12-06 11:05:00,14.91,14.91,14.88,14.91,21583.0,12.7286,12.7286,12.703,12.7286,21583.0
2016-12-06 11:10:00,14.9,14.9,14.85,14.87,19259.0,12.7201,12.7201,12.6774,12.6944,19259.0
2016-12-06 11:15:00,14.88,14.88,14.82,14.83,17533.0,12.703,12.703,12.6518,12.6603,17533.0
2016-12-06 11:20:00,14.83,14.88,14.82,14.87,23702.0,12.6603,12.703,12.6518,12.6944,23702.0
2016-12-06 11:25:00,14.87,14.89,14.84,14.85,17650.0,12.6944,12.7115,12.6688,12.6774,17650.0
2016-12-06 11:30:00,14.85,14.87,14.84,14.87,16905.0,12.6774,12.6944,12.6688,12.6944,16905.0
2016-12-06 11:35:00,14.87,14.88,14.85,14.86,18213.0,12.6944,12.703,12.6774,12.6859,18213.0
2016-12-06 11:40:00,14.86,14.87,14.84,14.84,21803.0,12.6859,12.6944,12.6688,12.6688,21803.0
2016-12-06 11:45:00,14.85,14.88,14.85,14.88,27246.0,12.6774,12.703,12.6774,12.703,27246.0
2016-12-06 11:50:00,14.89,14.9,14.88,14.9,10641.0,12.7115,12.7201,12.703,12.7201,10641.0
2016-12-06 11:55:00,14.9,14.93,14.89,14.93,24749.0,12.7201,12.7457,12.7115,12.7457,24749.0
2016-12-06 12:00:00,14.92,14.94,14.89,14.93,24153.0,12.7371,12.7542,12.7115,12.7457,24153.0
2016-12-06 12:05:00,14.93,14.95,14.91,14.93,35192.0,12.7457,12.7627,12.7286,12.7457,35192.0
2016-12-06 12:10:00,14.93,14.94,14.91,14.94,32110.0,12.7457,12.7542,12.7286,12.7542,32110.0
2016-12-06 12:15:00,14.94,14.94,14.92,14.94,7602.0,12.7542,12.7542,12.7371,12.7542,7602.0
2016-12-06 12:20:00,14.94,14.97,14.92,14.96,41397.0,12.7542,12.7798,12.7371,12.7713,41397.0
2016-12-06 12:25:00,14.96,15.0,14.96,15.0,33592.0,12.7713,12.8054,12.7713,12.8054,33592.0
2016-12-06 12:30:00,14.99,14.99,14.95,14.96,19095.0,12.7969,12.7969,12.7627,12.7713,19095.0
2016-12-06 12:35:00,14.97,15.0,14.96,15.0,14541.0,12.7798,12.8054,12.7713,12.8054,14541.0
2016-12-06 12:40:00,14.99,15.01,14.98,15.0,22555.0,12.7969,12.814,12.7884,12.8054,22555.0
2016-12-06 12:45:00,14.99,15.05,14.99,15.03,23580.0,12.7969,12.8481,12.7969,12.831,23580.0
2016-12-06 12:50:00,15.03,15.06,15.02,15.06,12730.0,12.831,12.8566,12.8225,12.8566,12730.0
2016-12-06 12:55:00,15.06,15.09,15.04,15.07,31038.0,12.8566,12.8823,12.8396,12.8652,31038.0
2016-12-06 13:00:00,15.07,15.11,15.06,15.1,26433.0,12.8652,12.8993,12.8566,12.8908,26433.0
2016-12-06 13:05:00,15.1,15.12,15.08,15.08,29298.0,12.8908,12.9079,12.8737,12.8737,29298.0
2016-12-06 13:10:00,15.08,15.14,15.06,15.12,31415.0,12.8737,12.9249,12.8566,12.9079,31415.0
2016-12-06 13:15:00,15.12,15.15,15.11,15.13,18971.0,12.9079,12.9335,12.8993,12.9164,18971.0
2016-12-06 13:20:00,15.13,15.15,15.11,15.12,25794.0,12.9164,12.9335,12.8993,12.9079,25794.0
2016-12-06 13:25:00,15.11,15.12,15.09,15.1,18504.0,12.8993,12.9079,12.8823,12.8908,18504.0
2016-12-06 13:30:00,15.11,15.14,15.09,15.12,17661.0,12.8993,12.9249,12.8823,12.9079,17661.0
2016-12-06 13:35:00,15.12,15.13,15.12,15.13,7267.0,12.9079,12.9164,12.9079,12.9164,7267.0
2016-12-06 13:40:00,15.13,15.14,15.12,15.13,18865.0,12.9164,12.9249,12.9079,12.9164,18865.0
2016-12-06 13:45:00,15.14,15.15,15.13,15.14,22627.0,12.9249,12.9335,12.9164,12.9249,22627.0
2016-12-06 13:50:00,15.14,15.17,15.14,15.17,38408.0,12.9249,12.9506,12.9249,12.9506,38408.0
2016-12-06 13:55:00,15.16,15.17,15.12,15.12,29062.0,12.942,12.9506,12.9079,12.9079,29062.0
2016-12-06 14:00:00,15.12,15.18,15.12,15.17,29414.0,12.9079,12.9591,12.9079,12.9506,29414.0
2016-12-06 14:05:00,15.18,15.19,15.16,15.17,30319.0,12.9591,12.9676,12.942,12.9506,30319.0
2016-12-06 14:10:00,15.17,15.23,15.17,15.21,56646.0,12.9506,13.0018,12.9506,12.9847,56646.0
2016-12-06 14:15:00,15.21,15.23,15.2,15.23,21574.0,12.9847,13.0018,12.9762,13.0018,21574.0
2016-12-06 14:20:00,15.23,15.26,15.22,15.25,31935.0,13.0018,13.0274,12.9932,13.0189,31935.0
2016-12-06 14:25:00,15.25,15.26,15.23,15.25,33836.0,13.0189,13.0274,13.0018,13.0189,33836.0
2016-12-06 14:30:00,15.25,15.28,15.24,15.27,16701.0,13.0189,13.0445,13.0103,13.0359,16701.0
2016-12-06 14:35:00,15.26,15.28,15.23,15.25,32423.0,13.0274,13.0445,13.0018,13.0189,32423.0
2016-12-06 14:40:00,15.25,15.27,15.24,15.26,21401.0,13.0189,13.0359,13.0103,13.0274,21401.0
2016-12-06 14:45:00,15.27,15.3,15.26,15.28,23722.0,13.0359,13.0615,13.0274,13.0445,23722.0
2016-12-06 14:50:00,15.28,15.29,15.26,15.29,25239.0,13.0445,13.053,13.0274,13.053,25239.0
2016-12-06 14:55:00,15.28,15.3,15.28,15.29,10590.0,13.0445,13.0615,13.0445,13.053,10590.0
2016-12-06 15:00:00,15.29,15.3,15.28,15.29,18803.0,13.053,13.0615,13.0445,13.053,18803.0
2016-12-06 15:05:00,15.29,15.3,15.28,15.28,20480.0,13.053,13.0615,13.0445,13.0445,20480.0
2016-12-06 15:10:00,15.28,15.29,15.25,15.25,28994.0,13.0445,13.053,13.0189,13.0189,28994.0
2016-12-06 15:15:00,15.26,15.27,15.23,15.24,58213.0,13.0274,13.0359,13.0018,13.0103,58213.0
2016-12-06 15:20:00,15.25,15.25,15.23,15.25,29011.0,13.0189,13.0189,13.0018,13.0189,29011.0
2016-12-06 15:25:00,15.25,15.25,15.23,15.23,24829.0,13.0189,13.0189,13.0018,13.0018,24829.0
2016-12-06 15:30:00,15.23,15.27,15.23,15.27,48859.0,13.0018,13.0359,13.0018,13.0359,48859.0
2016-12-06 15:35:00,15.26,15.29,15.26,15.27,50409.0,13.0274,13.053,13.0274,13.0359,50409.0
2016-12-06 15:40:00,15.27,15.27,15.23,15.23,53173.0,13.0359,13.0359,13.0018,13.0018,53173.0
2016-12-06 15:45:00,15.23,15.29,15.22,15.27,83512.0,13.0018,13.053,12.9932,13.0359,83512.0
2016-12-06 15:50:00,15.26,15.29,15.26,15.28,85161.0,13.0274,13.053,13.0274,13.0445,85161.0
2016-12-06 15:55:00,15.27,15.31,15.26,15.28,257211.0,13.0359,13.0701,13.0274,13.0445,257211.0
2016-12-07 09:30:00,15.33,15.35,15.25,15.35,48871.0,13.0871,13.1042,13.0189,13.1042,48871.0
2016-12-07 09:35:00,15.38,15.5,15.38,15.47,37672.0,13.1298,13.2323,13.1298,13.2067,37672.0
2016-12-07 09:40:00,15.46,15.56,15.45,15.54,41052.0,13.1981,13.2835,13.1896,13.2664,41052.0
2016-12-07 09:45:00,15.54,15.55,15.35,15.37,52974.0,13.2664,13.275,13.1042,13.1213,52974.0
2016-12-07 09:50:00,15.37,15.37,15.27,15.27,22297.0,13.1213,13.1213,13.0359,13.0359,22297.0
2016-12-07 09:55:00,15.27,15.27,15.18,15.25,79711.0,13.0359,13.0359,12.9591,13.0189,79711.0
2016-12-07 10:00:00,15.24,15.31,15.23,15.26,65370.0,13.0103,13.0701,13.0018,13.0274,65370.0
2016-12-07 10:05:00,15.27,15.33,15.27,15.31,22079.0,13.0359,13.0871,13.0359,13.0701,22079.0
2016-12-07 10:10:00,15.31,15.33,15.25,15.29,29505.0,13.0701,13.0871,13.0189,13.053,29505.0
2016-12-07 10:15:00,15.28,15.31,15.24,15.24,23931.0,13.0445,13.0701,13.0103,13.0103,23931.0
2016-12-07 10:20:00,15.24,15.26,15.21,15.23,44332.0,13.0103,13.0274,12.9847,13.0018,44332.0
2016-12-07 10:25:00,15.23,15.28,15.23,15.26,19848.0,13.0018,13.0445,13.0018,13.0274,19848.0
2016-12-07 10:30:00,15.25,15.31,15.25,15.28,15114.0,13.0189,13.0701,13.0189,13.0445,15114.0
2016-12-07 10:35:00,15.28,15.33,15.27,15.33,28216.0,13.0445,13.0871,13.0359,13.0871,28216.0
2016-12-07 10:40:00,15.33,15.38,15.33,15.38,30967.0,13.0871,13.1298,13.0871,13.1298,30967.0
2016-12-07 10:45:00,15.39,15.45,15.37,15.43,51885.0,13.1384,13.1896,13.1213,13.1725,51885.0
2016-12-07 10:50:00,15.43,15.49,15.43,15.49,34288.0,13.1725,13.2237,13.1725,13.2237,34288.0
2016-12-07 10:55:00,15.47,15.5,15.46,15.48,26127.0,13.2067,13.2323,13.1981,13.2152,26127.0
2016-12-07 11:00:00,15.47,15.49,15.45,15.47,23919.0,13.2067,13.2237,13.1896,13.2067,23919.0
2016-12-07 11:05:00,15.47,15.49,15.43,15.44,14993.0,13.2067,13.2237,13.1725,13.1811,14993.0
2016-12-07 11:10:00,15.44,15.45,15.37,15.37,20225.0,13.1811,13.1896,13.1213,13.1213,20225.0
2016-12-07 11:15:00,15.37,15.41,15.37,15.41,25943.0,13.1213,13.1554,13.1213,13.1554,25943.0
2016-12-07 11:20:00,15.41,15.45,15.39,15.43,20730.0,13.1554,13.1896,13.1384,13.1725,20730.0
2016-12-07 11:25:00,15.42,15.45,15.39,15.45,7700.0,13.164,13.1896,13.1384,13.1896,7700.0
2016-12-07 11:30:00,15.44,15.5,15.43,15.47,29308.0,13.1811,13.2323,13.1725,13.2067,29308.0
2016-12-07 11:35:00,15.48,15.5,15.46,15.46,20858.0,13.2152,13.2323,13.1981,13.1981,20858.0
2016-12-07 11:40:00,15.46,15.5,15.45,15.5,12054.0,13.1981,13.2323,13.1896,13.2323,12054.0
2016-12-07 11:45:00,15.49,15.57,15.49,15.55,37872.0,13.2237,13.292,13.2237,13.275,37872.0
2016-12-07 11:50:00,15.55,15.55,15.48,15.51,21232.0,13.275,13.275,13.2152,13.2408,21232.0
2016-12-07 11:55:00,15.51,15.53,15.48,15.49,23277.0,13.2408,13.2579,13.2152,13.2237,23277.0
2016-12-07 12:00:00,15.49,15.51,15.47,15.5,22215.0,13.2237,13.2408,13.2067,13.2323,22215.0
2016-12-07 12:05:00,15.5,15.53,15.48,15.5,17293.0,13.2323,13.2579,13.2152,13.2323,17293.0
2016-12-07 12:10:00,15.51,15.52,15.5,15.51,12999.0,13.2408,13.2493,13.2323,13.2408,12999.0
2016-12-07 12:15:00,15.52,15.54,15.5,15.54,51713.0,13.2493,13.2664,13.2323,13.2664,51713.0
2016-12-07 12:20:00,15.55,15.55,15.53,15.53,13491.0,13.275,13.275,13.2579,13.2579,13491.0
2016-12-07 12:25:00,15.54,15.58,15.53,15.57,27224.0,13.2664,13.3006,13.2579,13.292,27224.0
2016-12-07 12:30:00,15.57,15.6,15.57,15.6,12654.0,13.292,13.3176,13.292,13.3176,12654.0
2016-12-07 12:35:00,15.6,15.66,15.59,15.66,43811.0,13.3176,13.3689,13.3091,13.3689,43811.0
2016-12-07 12:40:00,15.67,15.68,15.65,15.67,27800.0,13.3774,13.3859,13.3603,13.3774,27800.0
2016-12-07 12:45:00,15.68,15.71,15.66,15.7,22903.0,13.3859,13.4116,13.3689,13.403,22903.0
2016-12-07 12:50:00,15.7,15.72,15.67,15.72,24271.0,13.403,13.4201,13.3774,13.4201,24271.0
2016-12-07 12:55:00,15.72,15.77,15.71,15.76,42013.0,13.4201,13.4628,13.4116,13.4542,42013.0
2016-12-07 13:00:00,15.76,15.79,15.74,15.77,41470.0,13.4542,13.4798,13.4372,13.4628,41470.0
2016-12-07 13:05:00,15.76,15.79,15.74,15.78,41879.0,13.4542,13.4798,13.4372,13.4713,41879.0
2016-12-07 13:10:00,15.79,15.8,15.76,15.78,28310.0,13.4798,13.4884,13.4542,13.4713,28310.0
2016-12-07 13:15:00,15.78,15.8,15.77,15.79,34498.0,13.4713,13.4884,13.4628,13.4798,34498.0
2016-12-07 13:20:00,15.79,15.86,15.78,15.86,52130.0,13.4798,13.5396,13.4713,13.5396,52130.0
2016-12-07 13:25:00,15.86,15.87,15.81,15.82,47997.0,13.5396,13.5481,13.4969,13.5055,47997.0
2016-12-07 13:30:00,15.82,15.85,15.8,15.82,13715.0,13.5055,13.5311,13.4884,13.5055,13715.0
2016-12-07 13:35:00,15.83,15.86,15.82,15.84,25940.0,13.514,13.5396,13.5055,13.5225,25940.0
2016-12-07 13:40:00,15.83,15.85,15.81,15.81,19930.0,13.514,13.5311,13.4969,13.4969,19930.0
2016-12-07 13:45:00,15.81,15.82,15.78,15.79,22370.0,13.4969,13.5055,13.4713,13.4798,22370.0
2016-12-07 13:50:00,15.79,15.79,15.74,15.76,42315.0,13.4798,13.4798,13.4372,13.4542,42315.0
2016-12-07 13:55:00,15.76,15.79,15.74,15.77,38393.0,13.4542,13.4798,13.4372,13.4628,38393.0
2016-12-07 14:00:00,15.77,15.77,15.73,15.75,33988.0,13.4628,13.4628,13.4286,13.4457,33988.0
2016-12-07 14:05:00,15.75,15.79,15.75,15.79,25830.0,13.4457,13.4798,13.4457,13.4798,25830.0
2016-12-07 14:10:00,15.79,15.8,15.77,15.8,14603.0,13.4798,13.4884,13.4628,13.4884,14603.0
2016-12-07 14:15:00,15.79,15.8,15.78,15.79,21732.0,13.4798,13.4884,13.4713,13.4798,21732.0
2016-12-07 14:20:00,15.79,15.8,15.76,15.77,44231.0,13.4798,13.4884,13.4542,13.4628,44231.0
2016-12-07 14:25:00,15.77,15.77,15.72,15.74,14663.0,13.4628,13.4628,13.4201,13.4372,14663.0
2016-12-07 14:30:00,15.74,15.75,15.73,15.73,21905.0,13.4372,13.4457,13.4286,13.4286,21905.0
2016-12-07 14:35:00,15.73,15.77,15.72,15.75,13988.0,13.4286,13.4628,13.4201,13.4457,13988.0
2016-12-07 14:40:00,15.74,15.77,15.74,15.76,15987.0,13.4372,13.4628,13.4372,13.4542,15987.0
2016-12-07 14:45:00,15.76,15.78,15.75,15.76,15410.0,13.4542,13.4713,13.4457,13.4542,15410.0
2016-12-07 14:50:00,15.77,15.79,15.76,15.78,12127.0,13.4628,13.4798,13.4542,13.4713,12127.0
2016-12-07 14:55:00,15.78,15.79,15.77,15.78,11292.0,13.4713,13.4798,13.4628,13.4713,11292.0
2016-12-07 15:00:00,15.78,15.78,15.75,15.77,20859.0,13.4713,13.4713,13.4457,13.4628,20859.0
2016-12-07 15:05:00,15.77,15.79,15.76,15.77,35365.0,13.4628,13.4798,13.4542,13.4628,35365.0
2016-12-07 15:10:00,15.77,15.8,15.76,15.79,18116.0,13.4628,13.4884,13.4542,13.4798,18116.0
2016-12-07 15:15:00,15.8,15.84,15.79,15.84,20319.0,13.4884,13.5225,13.4798,13.5225,20319.0
2016-12-07 15:20:00,15.84,15.85,15.81,15.82,38747.0,13.5225,13.5311,13.4969,13.5055,38747.0
2016-12-07 15:25:00,15.83,15.87,15.82,15.85,29584.0,13.514,13.5481,13.5055,13.5311,29584.0
2016-12-07 15:30:00,15.84,15.86,15.82,15.85,41279.0,13.5225,13.5396,13.5055,13.5311,41279.0
2016-12-07 15:35:00,15.84,15.85,15.82,15.83,59466.0,13.5225,13.5311,13.5055,13.514,59466.0
2016-12-07 15:40:00,15.83,15.84,15.82,15.83,42173.0,13.514,13.5225,13.5055,13.514,42173.0
2016-12-07 15:45:00,15.84,15.84,15.76,15.76,107217.0,13.5225,13.5225,13.4542,13.4542,107217.0
2016-12-07 15:50:00,15.77,15.77,15.75,15.75,60551.0,13.4628,13.4628,13.4457,13.4457,60551.0
2016-12-07 15:55:00,15.75,15.78,15.74,15.76,184114.0,13.4457,13.4713,13.4372,13.4542,184114.0
2016-12-08 09:30:00,15.88,15.93,15.77,15.89,81331.0,13.5567,13.5994,13.4628,13.5652,81331.0
2016-12-08 09:35:00,15.89,15.98,15.8,15.97,25941.0,13.5652,13.642,13.4884,13.6335,25941.0
2016-12-08 09:40:00,15.99,16.11,15.98,15.99,60029.0,13.6506,13.753,13.642,13.6506,60029.0
2016-12-08 09:45:00,15.99,16.08,15.99,16.07,76338.0,13.6506,13.7274,13.6506,13.7189,76338.0
2016-12-08 09:50:00,16.07,16.15,16.05,16.15,114237.0,13.7189,13.7872,13.7018,13.7872,114237.0
2016-12-08 09:55:00,16.15,16.24,16.13,16.2,86454.0,13.7872,13.864,13.7701,13.8299,86454.0
2016-12-08 10:00:00,16.2,16.2,16.08,16.08,105777.0,13.8299,13.8299,13.7274,13.7274,105777.0
2016-12-08 10:05:00,16.09,16.14,16.04,16.04,40625.0,13.736,13.7786,13.6933,13.6933,40625.0
2016-12-08 10:10:00,16.04,16.04,15.96,15.99,28442.0,13.6933,13.6933,13.625,13.6506,28442.0
2016-12-08 10:15:00,15.99,16.04,15.96,15.99,28335.0,13.6506,13.6933,13.625,13.6506,28335.0
2016-12-08 10:20:00,15.99,16.0,15.95,15.99,33389.0,13.6506,13.6591,13.6164,13.6506,33389.0
2016-12-08 10:25:00,15.99,16.01,15.94,16.01,22562.0,13.6506,13.6677,13.6079,13.6677,22562.0
2016-12-08 10:30:00,16.0,16.03,15.97,15.98,37927.0,13.6591,13.6847,13.6335,13.642,37927.0
2016-12-08 10:35:00,15.98,16.08,15.97,16.08,52154.0,13.642,13.7274,13.6335,13.7274,52154.0
2016-12-08 10:40:00,16.08,16.21,16.08,16.15,72218.0,13.7274,13.8384,13.7274,13.7872,72218.0
2016-12-08 10:45:00,16.14,16.17,16.1,16.14,47061.0,13.7786,13.8043,13.7445,13.7786,47061.0
2016-12-08 10:50:00,16.13,16.16,16.06,16.06,38052.0,13.7701,13.7957,13.7103,13.7103,38052.0
2016-12-08 10:55:00,16.07,16.08,16.04,16.06,25290.0,13.7189,13.7274,13.6933,13.7103,25290.0
2016-12-08 11:00:00,16.06,16.17,16.06,16.17,65458.0,13.7103,13.8043,13.7103,13.8043,65458.0
2016-12-08 11:05:00,16.17,16.18,16.15,16.17,44873.0,13.8043,13.8128,13.7872,13.8043,44873.0
2016-12-08 11:10:00,16.17,16.21,16.15,16.19,68141.0,13.8043,13.8384,13.7872,13.8213,68141.0
2016-12-08 11:15:00,16.18,16.25,16.18,16.23,92037.0,13.8128,13.8725,13.8128,13.8555,92037.0
2016-12-08 11:20:00,16.21,16.25,16.18,16.23,82839.0,13.8384,13.8725,13.8128,13.8555,82839.0
2016-12-08 11:25:00,16.22,16.25,16.21,16.24,25827.0,13.8469,13.8725,13.8384,13.864,25827.0
2016-12-08 11:30:00,16.23,16.23,16.19,16.21,26398.0,13.8555,13.8555,13.8213,13.8384,26398.0
2016-12-08 11:35:00,16.21,16.22,16.15,16.2,39239.0,13.8384,13.8469,13.7872,13.8299,39239.0
2016-12-08 11:40:00,16.2,16.3,16.19,16.27,126536.0,13.8299,13.9152,13.8213,13.8896,126536.0
2016-12-08 11:45:00,16.27,16.28,16.24,16.25,13337.0,13.8896,13.8982,13.864,13.8725,13337.0
2016-12-08 11:50:00,16.25,16.26,16.18,16.19,22340.0,13.8725,13.8811,13.8128,13.8213,22340.0
2016-12-08 11:55:00,16.19,16.23,16.16,16.2,27069.0,13.8213,13.8555,13.7957,13.8299,27069.0
2016-12-08 12:00:00,16.21,16.21,16.16,16.2,47670.0,13.8384,13.8384,13.7957,13.8299,47670.0
2016-12-08 12:05:00,16.2,16.22,16.18,16.2,26680.0,13.8299,13.8469,13.8128,13.8299,26680.0
2016-12-08 12:10:00,16.2,16.26,16.19,16.25,72214.0,13.8299,13.8811,13.8213,13.8725,72214.0
2016-12-08 12:15:00,16.26,16.27,16.2,16.24,18584.0,13.8811,13.8896,13.8299,13.864,18584.0
2016-12-08 12:20:00,16.23,16.32,16.22,16.31,42320.0,13.8555,13.9323,13.8469,13.9238,42320.0
2016-12-08 12:25:00,16.31,16.34,16.3,16.34,28413.0,13.9238,13.9494,13.9152,13.9494,28413.0
2016-12-08 12:30:00,16.34,16.36,16.31,16.32,26297.0,13.9494,13.9665,13.9238,13.9323,26297.0
2016-12-08 12:35:00,16.32,16.36,16.32,16.32,19127.0,13.9323,13.9665,13.9323,13.9323,19127.0
2016-12-08 12:40:00,16.32,16.34,16.29,16.3,27220.0,13.9323,13.9494,13.9067,13.9152,27220.0
2016-12-08 12:45:00,16.3,16.35,16.29,16.35,15624.0,13.9152,13.9579,13.9067,13.9579,15624.0
2016-12-08 12:50:00,16.34,16.35,16.29,16.3,19458.0,13.9494,13.9579,13.9067,13.9152,19458.0
2016-12-08 12:55:00,16.3,16.32,16.28,16.28,15897.0,13.9152,13.9323,13.8982,13.8982,15897.0
2016-12-08 13:00:00,16.27,16.28,16.24,16.25,10977.0,13.8896,13.8982,13.864,13.8725,10977.0
2016-12-08 13:05:00,16.25,16.25,16.19,16.2,15353.0,13.8725,13.8725,13.8213,13.8299,15353.0
2016-12-08 13:10:00,16.21,16.26,16.2,16.24,43668.0,13.8384,13.8811,13.8299,13.864,43668.0
2016-12-08 13:15:00,16.25,16.26,16.21,16.22,41222.0,13.8725,13.8811,13.8384,13.8469,41222.0
2016-12-08 13:20:00,16.22,16.26,16.22,16.24,36147.0,13.8469,13.8811,13.8469,13.864,36147.0
2016-12-08 13:25:00,16.24,16.31,16.23,16.27,97485.0,13.864,13.9238,13.8555,13.8896,97485.0
2016-12-08 13:30:00,16.27,16.3,16.27,16.29,21774.0,13.8896,13.9152,13.8896,13.9067,21774.0
2016-12-08 13:35:00,16.3,16.33,16.29,16.32,21761.0,13.9152,13.9408,13.9067,13.9323,21761.0
2016-12-08 13:40:00,16.32,16.32,16.27,16.28,16005.0,13.9323,13.9323,13.8896,13.8982,16005.0
2016-12-08 13:45:00,16.29,16.29,16.26,16.27,18572.0,13.9067,13.9067,13.8811,13.8896,18572.0
2016-12-08 13:50:00,16.27,16.28,16.25,16.27,19241.0,13.8896,13.8982,13.8725,13.8896,19241.0
2016-12-08 13:55:00,16.26,16.3,16.26,16.29,27571.0,13.8811,13.9152,13.8811,13.9067,27571.0
2016-12-08 14:00:00,16.28,16.28,16.23,16.25,23122.0,13.8982,13.8982,13.8555,13.8725,23122.0
2016-12-08 14:05:00,16.25,16.27,16.24,16.25,23631.0,13.8725,13.8896,13.864,13.8725,23631.0
2016-12-08 14:10:00,16.26,16.28,16.25,16.25,80473.0,13.8811,13.8982,13.8725,13.8725,80473.0
2016-12-08 14:15:00,16.25,16.29,16.25,16.26,63669.0,13.8725,13.9067,13.8725,13.8811,63669.0
2016-12-08 14:20:00,16.26,16.28,16.24,16.26,92056.0,13.8811,13.8982,13.864,13.8811,92056.0
2016-12-08 14:25:00,16.26,16.3,16.26,16.29,10697.0,13.8811,13.9152,13.8811,13.9067,10697.0
2016-12-08 14:30:00,16.29,16.3,16.25,16.25,14256.0,13.9067,13.9152,13.8725,13.8725,14256.0
2016-12-08 14:35:00,16.25,16.28,16.24,16.25,40005.0,13.8725,13.8982,13.864,13.8725,40005.0
2016-12-08 14:40:00,16.24,16.25,16.22,16.23,21071.0,13.864,13.8725,13.8469,13.8555,21071.0
2016-12-08 14:45:00,16.22,16.22,16.19,16.2,27531.0,13.8469,13.8469,13.8213,13.8299,27531.0
2016-12-08 14:50:00,16.2,16.22,16.2,16.21,11338.0,13.8299,13.8469,13.8299,13.8384,11338.0
2016-12-08 14:55:00,16.22,16.23,16.2,16.23,19319.0,13.8469,13.8555,13.8299,13.8555,19319.0
2016-12-08 15:00:00,16.22,16.25,16.21,16.25,38082.0,13.8469,13.8725,13.8384,13.8725,38082.0
2016-12-08 15:05:00,16.24,16.25,16.22,16.23,20886.0,13.864,13.8725,13.8469,13.8555,20886.0
2016-12-08 15:10:00,16.23,16.25,16.21,16.23,28228.0,13.8555,13.8725,13.8384,13.8555,28228.0
2016-12-08 15:15:00,16.23,16.24,16.23,16.23,8000.0,13.8555,13.864,13.8555,13.8555,8000.0
2016-12-08 15:20:00,16.23,16.24,16.21,16.23,22415.0,13.8555,13.864,13.8384,13.8555,22415.0
2016-12-08 15:25:00,16.23,16.26,16.22,16.25,34863.0,13.8555,13.8811,13.8469,13.8725,34863.0
2016-12-08 15:30:00,16.24,16.27,16.23,16.25,50124.0,13.864,13.8896,13.8555,13.8725,50124.0
2016-12-08 15:35:00,16.25,16.27,16.24,16.27,51993.0,13.8725,13.8896,13.864,13.8896,51993.0
2016-12-08 15:40:00,16.28,16.29,16.26,16.28,48607.0,13.8982,13.9067,13.8811,13.8982,48607.0
2016-12-08 15:45:00,16.28,16.28,16.23,16.23,70382.0,13.8982,13.8982,13.8555,13.8555,70382.0
2016-12-08 15:50:00,16.23,16.28,16.23,16.26,125322.0,13.8555,13.8982,13.8555,13.8811,125322.0
2016-12-08 15:55:00,16.26,16.27,16.23,16.24,182708.0,13.8811,13.8896,13.8555,13.864,182708.0
2016-12-09 09:30:00,15.95,16.03,15.93,15.99,71711.0,13.6164,13.6847,13.5994,13.6506,71711.0
2016-12-09 09:35:00,15.99,16.13,15.94,15.96,93561.0,13.6506,13.7701,13.6079,13.625,93561.0
2016-12-09 09:40:00,15.97,16.05,15.95,16.04,23181.0,13.6335,13.7018,13.6164,13.6933,23181.0
2016-12-09 09:45:00,16.05,16.12,16.03,16.06,42247.0,13.7018,13.7616,13.6847,13.7103,42247.0
2016-12-09 09:50:00,16.08,16.18,16.06,16.16,36103.0,13.7274,13.8128,13.7103,13.7957,36103.0
2016-12-09 09:55:00,16.14,16.15,15.98,16.0,29179.0,13.7786,13.7872,13.642,13.6591,29179.0
2016-12-09 10:00:00,16.0,16.05,15.9,15.9,53847.0,13.6591,13.7018,13.5738,13.5738,53847.0
2016-12-09 10:05:00,15.9,15.96,15.88,15.95,29500.0,13.5738,13.625,13.5567,13.6164,29500.0
2016-12-09 10:10:00,15.94,15.97,15.93,15.94,21939.0,13.6079,13.6335,13.5994,13.6079,21939.0
2016-12-09 10:15:00,15.94,15.95,15.89,15.93,23944.0,13.6079,13.6164,13.5652,13.5994,23944.0
2016-12-09 10:20:00,15.91,15.93,15.87,15.88,17194.0,13.5823,13.5994,13.5481,13.5567,17194.0
2016-12-09 10:25:00,15.88,15.93,15.87,15.92,36404.0,13.5567,13.5994,13.5481,13.5908,36404.0
2016-12-09 10:30:00,15.92,16.0,15.92,15.96,27493.0,13.5908,13.6591,13.5908,13.625,27493.0
2016-12-09 10:35:00,15.97,15.97,15.91,15.92,22755.0,13.6335,13.6335,13.5823,13.5908,22755.0
2016-12-09 10:40:00,15.92,15.93,15.91,15.91,12845.0,13.5908,13.5994,13.5823,13.5823,12845.0
2016-12-09 10:45:00,15.92,15.93,15.89,15.93,23628.0,13.5908,13.5994,13.5652,13.5994,23628.0
2016-12-09 10:50:00,15.94,15.95,15.9,15.91,14272.0,13.6079,13.6164,13.5738,13.5823,14272.0
2016-12-09 10:55:00,15.9,15.9,15.84,15.87,39220.0,13.5738,13.5738,13.5225,13.5481,39220.0
2016-12-09 11:00:00,15.87,15.88,15.85,15.87,13188.0,13.5481,13.5567,13.5311,13.5481,13188.0
2016-12-09 11:05:00,15.87,15.91,15.86,15.91,26383.0,13.5481,13.5823,13.5396,13.5823,26383.0
2016-12-09 11:10:00,15.9,15.93,15.9,15.9,15798.0,13.5738,13.5994,13.5738,13.5738,15798.0
2016-12-09 11:15:00,15.91,15.96,15.9,15.95,21471.0,13.5823,13.625,13.5738,13.6164,21471.0
2016-12-09 11:20:00,15.95,15.97,15.92,15.94,20128.0,13.6164,13.6335,13.5908,13.6079,20128.0
2016-12-09 11:25:00,15.94,15.94,15.86,15.89,43343.0,13.6079,13.6079,13.5396,13.5652,43343.0
2016-12-09 11:30:00,15.89,15.92,15.88,15.9,39752.0,13.5652,13.5908,13.5567,13.5738,39752.0
2016-12-09 11:35:00,15.91,15.92,15.88,15.89,15122.0,13.5823,13.5908,13.5567,13.5652,15122.0
2016-12-09 11:40:00,15.89,15.9,15.87,15.89,13392.0,13.5652,13.5738,13.5481,13.5652,13392.0
2016-12-09 11:45:00,15.9,15.91,15.88,15.89,24321.0,13.5738,13.5823,13.5567,13.5652,24321.0
2016-12-09 11:50:00,15.89,15.93,15.89,15.92,12076.0,13.5652,13.5994,13.5652,13.5908,12076.0
2016-12-09 11:55:00,15.92,15.94,15.9,15.9,15004.0,13.5908,13.6079,13.5738,13.5738,15004.0
2016-12-09 12:00:00,15.9,15.91,15.89,15.89,3820.0,13.5738,13.5823,13.5652,13.5652,3820.0
2016-12-09 12:05:00,15.89,15.89,15.82,15.82,28927.0,13.5652,13.5652,13.5055,13.5055,28927.0
2016-12-09 12:10:00,15.83,15.84,15.81,15.83,21698.0,13.514,13.5225,13.4969,13.514,21698.0
2016-12-09 12:15:00,15.84,15.84,15.82,15.83,9455.0,13.5225,13.5225,13.5055,13.514,9455.0
2016-12-09 12:20:00,15.83,15.88,15.83,15.88,11101.0,13.514,13.5567,13.514,13.5567,11101.0
2016-12-09 12:25:00,15.88,15.88,15.85,15.86,23066.0,13.5567,13.5567,13.5311,13.5396,23066.0
2016-12-09 12:30:00,15.87,15.87,15.84,15.87,11038.0,13.5481,13.5481,13.5225,13.5481,11038.0
2016-12-09 12:35:00,15.86,15.86,15.83,15.84,10694.0,13.5396,13.5396,13.514,13.5225,10694.0
2016-12-09 12:40:00,15.84,15.84,15.82,15.82,9644.0,13.5225,13.5225,13.5055,13.5055,9644.0
2016-12-09 12:45:00,15.81,15.83,15.81,15.82,10284.0,13.4969,13.514,13.4969,13.5055,10284.0
2016-12-09 12:50:00,15.83,15.85,15.82,15.83,13483.0,13.514,13.5311,13.5055,13.514,13483.0
2016-12-09 12:55:00,15.82,15.83,15.81,15.81,9168.0,13.5055,13.514,13.4969,13.4969,9168.0
2016-12-09 13:00:00,15.82,15.84,15.8,15.83,22739.0,13.5055,13.5225,13.4884,13.514,22739.0
2016-12-09 13:05:00,15.83,15.85,15.83,15.84,15590.0,13.514,13.5311,13.514,13.5225,15590.0
2016-12-09 13:10:00,15.84,15.85,15.82,15.83,30858.0,13.5225,13.5311,13.5055,13.514,30858.0
2016-12-09 13:15:00,15.83,15.85,15.82,15.84,14684.0,13.514,13.5311,13.5055,13.5225,14684.0
2016-12-09 13:20:00,15.85,15.85,15.83,15.84,22375.0,13.5311,13.5311,13.514,13.5225,22375.0
2016-12-09 13:25:00,15.84,15.87,15.84,15.87,14185.0,13.5225,13.5481,13.5225,13.5481,14185.0
2016-12-09 13:30:00,15.87,15.87,15.85,15.85,19025.0,13.5481,13.5481,13.5311,13.5311,19025.0
2016-12-09 13:35:00,15.85,15.85,15.83,15.84,5022.0,13.5311,13.5311,13.514,13.5225,5022.0
2016-12-09 13:40:00,15.84,15.84,15.82,15.83,14111.0,13.5225,13.5225,13.5055,13.514,14111.0
2016-12-09 13:45:00,15.84,15.85,15.83,15.85,6649.0,13.5225,13.5311,13.514,13.5311,6649.0
2016-12-09 13:50:00,15.86,15.87,15.85,15.87,12339.0,13.5396,13.5481,13.5311,13.5481,12339.0
2016-12-09 13:55:00,15.87,15.88,15.86,15.87,25083.0,13.5481,13.5567,13.5396,13.5481,25083.0
2016-12-09 14:00:00,15.88,15.89,15.87,15.88,12660.0,13.5567,13.5652,13.5481,13.5567,12660.0
2016-12-09 14:05:00,15.89,15.92,15.88,15.88,62053.0,13.5652,13.5908,13.5567,13.5567,62053.0
2016-12-09 14:10:00,15.87,15.89,15.87,15.88,22542.0,13.5481,13.5652,13.5481,13.5567,22542.0
2016-12-09 14:15:00,15.88,15.89,15.87,15.87,10710.0,13.5567,13.5652,13.5481,13.5481,10710.0
2016-12-09 14:20:00,15.88,15.9,15.87,15.89,14633.0,13.5567,13.5738,13.5481,13.5652,14633.0
2016-12-09 14:25:00,15.88,15.88,15.86,15.87,12047.0,13.5567,13.5567,13.5396,13.5481,12047.0
2016-12-09 14:30:00,15.87,15.89,15.87,15.88,17641.0,13.5481,13.5652,13.5481,13.5567,17641.0
2016-12-09 14:35:00,15.88,15.88,15.86,15.87,15856.0,13.5567,13.5567,13.5396,13.5481,15856.0
2016-12-09 14:40:00,15.87,15.87,15.83,15.83,17072.0,13.5481,13.5481,13.514,13.514,17072.0
2016-12-09 14:45:00,15.84,15.84,15.81,15.82,8649.0,13.5225,13.5225,13.4969,13.5055,8649.0
2016-12-09 14:50:00,15.82,15.83,15.81,15.82,10371.0,13.5055,13.514,13.4969,13.5055,10371.0
2016-12-09 14:55:00,15.83,15.83,15.77,15.78,45219.0,13.514,13.514,13.4628,13.4713,45219.0
2016-12-09 15:00:00,15.79,15.79,15.77,15.78,20025.0,13.4798,13.4798,13.4628,13.4713,20025.0
2016-12-09 15:05:00,15.78,15.78,15.76,15.76,28309.0,13.4713,13.4713,13.4542,13.4542,28309.0
2016-12-09 15:10:00,15.76,15.78,15.74,15.75,33413.0,13.4542,13.4713,13.4372,13.4457,33413.0
2016-12-09 15:15:00,15.76,15.77,15.74,15.74,29824.0,13.4542,13.4628,13.4372,13.4372,29824.0
2016-12-09 15:20:00,15.74,15.75,15.74,15.74,8473.0,13.4372,13.4457,13.4372,13.4372,8473.0
2016-12-09 15:25:00,15.74,15.76,15.74,15.76,11868.0,13.4372,13.4542,13.4372,13.4542,11868.0
2016-12-09 15:30:00,15.76,15.78,15.75,15.78,67270.0,13.4542,13.4713,13.4457,13.4713,67270.0
2016-12-09 15:35:00,15.78,15.78,15.76,15.76,39667.0,13.4713,13.4713,13.4542,13.4542,39667.0
2016-12-09 15:40:00,15.77,15.78,15.75,15.78,41971.0,13.4628,13.4713,13.4457,13.4713,41971.0
2016-12-09 15:45:00,15.78,15.82,15.77,15.79,114051.0,13.4713,13.5055,13.4628,13.4798,114051.0
2016-12-09 15:50:00,15.79,15.81,15.77,15.78,63518.0,13.4798,13.4969,13.4628,13.4713,63518.0
2016-12-09 15:55:00,15.78,15.8,15.78,15.79,90913.0,13.4713,13.4884,13.4713,13.4798,90913.0
2016-12-12 09:30:00,15.46,15.68,15.46,15.54,72034.0,13.1981,13.3859,13.1981,13.2664,72034.0
2016-12-12 09:35:00,15.56,15.56,15.42,15.52,64479.0,13.2835,13.2835,13.164,13.2493,64479.0
2016-12-12 09:40:00,15.51,15.58,15.5,15.56,47084.0,13.2408,13.3006,13.2323,13.2835,47084.0
2016-12-12 09:45:00,15.56,15.6,15.55,15.57,36482.0,13.2835,13.3176,13.275,13.292,36482.0
2016-12-12 09:50:00,15.57,15.6,15.44,15.44,43715.0,13.292,13.3176,13.1811,13.1811,43715.0
2016-12-12 09:55:00,15.44,15.45,15.32,15.36,101627.0,13.1811,13.1896,13.0786,13.1128,101627.0
2016-12-12 10:00:00,15.36,15.45,15.35,15.43,30861.0,13.1128,13.1896,13.1042,13.1725,30861.0
2016-12-12 10:05:00,15.42,15.43,15.31,15.31,28267.0,13.164,13.1725,13.0701,13.0701,28267.0
2016-12-12 10:10:00,15.31,15.31,15.25,15.25,57290.0,13.0701,13.0701,13.0189,13.0189,57290.0
2016-12-12 10:15:00,15.25,15.25,15.13,15.14,76371.0,13.0189,13.0189,12.9164,12.9249,76371.0
2016-12-12 10:20:00,15.13,15.15,15.1,15.1,64735.0,12.9164,12.9335,12.8908,12.8908,64735.0
2016-12-12 10:25:00,15.1,15.14,15.08,15.11,53696.0,12.8908,12.9249,12.8737,12.8993,53696.0
2016-12-12 10:30:00,15.11,15.2,15.11,15.19,88215.0,12.8993,12.9762,12.8993,12.9676,88215.0
2016-12-12 10:35:00,15.19,15.29,15.19,15.29,50686.0,12.9676,13.053,12.9676,13.053,50686.0
2016-12-12 10:40:00,15.29,15.29,15.17,15.17,21771.0,13.053,13.053,12.9506,12.9506,21771.0
2016-12-12 10:45:00,15.18,15.19,15.14,15.16,30021.0,12.9591,12.9676,12.9249,12.942,30021.0
2016-12-12 10:50:00,15.15,15.16,15.14,15.15,26739.0,12.9335,12.942,12.9249,12.9335,26739.0
2016-12-12 10:55:00,15.16,15.21,15.14,15.2,16843.0,12.942,12.9847,12.9249,12.9762,16843.0
2016-12-12 11:00:00,15.2,15.21,15.17,15.17,17934.0,12.9762,12.9847,12.9506,12.9506,17934.0
2016-12-12 11:05:00,15.17,15.17,15.14,15.16,15875.0,12.9506,12.9506,12.9249,12.942,15875.0
2016-12-12 11:10:00,15.16,15.18,15.13,15.13,20913.0,12.942,12.9591,12.9164,12.9164,20913.0
2016-12-12 11:15:00,15.13,15.17,15.12,15.14,22914.0,12.9164,12.9506,12.9079,12.9249,22914.0
2016-12-12 11:20:00,15.14,15.17,15.13,15.15,11665.0,12.9249,12.9506,12.9164,12.9335,11665.0
2016-12-12 11:25:00,15.14,15.15,15.13,15.14,14438.0,12.9249,12.9335,12.9164,12.9249,14438.0
2016-12-12 11:30:00,15.14,15.17,15.11,15.12,19753.0,12.9249,12.9506,12.8993,12.9079,19753.0
2016-12-12 11:35:00,15.12,15.12,15.1,15.11,9936.0,12.9079,12.9079,12.8908,12.8993,9936.0
2016-12-12 11:40:00,15.1,15.1,15.04,15.04,46034.0,12.8908,12.8908,12.8396,12.8396,46034.0
2016-12-12 11:45:00,15.04,15.06,15.02,15.04,35516.0,12.8396,12.8566,12.8225,12.8396,35516.0
2016-12-12 11:50:00,15.03,15.05,15.02,15.04,15888.0,12.831,12.8481,12.8225,12.8396,15888.0
2016-12-12 11:55:00,15.04,15.05,15.01,15.04,28911.0,12.8396,12.8481,12.814,12.8396,28911.0
2016-12-12 12:00:00,15.04,15.04,14.99,15.02,27384.0,12.8396,12.8396,12.7969,12.8225,27384.0
2016-12-12 12:05:00,15.01,15.04,15.0,15.04,11943.0,12.814,12.8396,12.8054,12.8396,11943.0
2016-12-12 12:10:00,15.05,15.07,15.03,15.06,7051.0,12.8481,12.8652,12.831,12.8566,7051.0
2016-12-12 12:15:00,15.06,15.09,15.04,15.07,18764.0,12.8566,12.8823,12.8396,12.8652,18764.0
2016-12-12 12:20:00,15.07,15.07,15.03,15.06,10469.0,12.8652,12.8652,12.831,12.8566,10469.0
2016-12-12 12:25:00,15.07,15.08,15.03,15.04,43860.0,12.8652,12.8737,12.831,12.8396,43860.0
2016-12-12 12:30:00,15.04,15.04,15.0,15.02,19118.0,12.8396,12.8396,12.8054,12.8225,19118.0
2016-12-12 12:35:00,15.03,15.06,15.02,15.06,35149.0,12.831,12.8566,12.8225,12.8566,35149.0
2016-12-12 12:40:00,15.05,15.06,15.02,15.04,14700.0,12.8481,12.8566,12.8225,12.8396,14700.0
2016-12-12 12:45:00,15.04,15.04,14.99,15.0,28900.0,12.8396,12.8396,12.7969,12.8054,28900.0
2016-12-12 12:50:00,15.0,15.01,14.93,14.93,33994.0,12.8054,12.814,12.7457,12.7457,33994.0
2016-12-12 12:55:00,14.94,14.94,14.91,14.91,32938.0,12.7542,12.7542,12.7286,12.7286,32938.0
2016-12-12 13:00:00,14.92,14.95,14.92,14.95,56532.0,12.7371,12.7627,12.7371,12.7627,56532.0
2016-12-12 13:05:00,14.95,14.95,14.92,14.93,18465.0,12.7627,12.7627,12.7371,12.7457,18465.0
2016-12-12 13:10:00,14.93,14.94,14.91,14.91,18781.0,12.7457,12.7542,12.7286,12.7286,18781.0
2016-12-12 13:15:00,14.92,14.92,14.9,14.92,15832.0,12.7371,12.7371,12.7201,12.7371,15832.0
2016-12-12 13:20:00,14.91,14.91,14.88,14.88,20062.0,12.7286,12.7286,12.703,12.703,20062.0
2016-12-12 13:25:00,14.88,14.9,14.87,14.88,30028.0,12.703,12.7201,12.6944,12.703,30028.0
2016-12-12 13:30:00,14.87,14.89,14.83,14.84,55138.0,12.6944,12.7115,12.6603,12.6688,55138.0
2016-12-12 13:35:00,14.85,14.87,14.82,14.84,35483.0,12.6774,12.6944,12.6518,12.6688,35483.0
2016-12-12 13:40:00,14.85,14.91,14.84,14.9,30015.0,12.6774,12.7286,12.6688,12.7201,30015.0
2016-12-12 13:45:00,14.9,14.91,14.87,14.87,18669.0,12.7201,12.7286,12.6944,12.6944,18669.0
2016-12-12 13:50:00,14.87,14.88,14.85,14.86,22309.0,12.6944,12.703,12.6774,12.6859,22309.0
2016-12-12 13:55:00,14.87,14.87,14.86,14.87,3775.0,12.6944,12.6944,12.6859,12.6944,3775.0
2016-12-12 14:00:00,14.87,14.91,14.86,14.9,18539.0,12.6944,12.7286,12.6859,12.7201,18539.0
2016-12-12 14:05:00,14.89,14.89,14.85,14.87,21505.0,12.7115,12.7115,12.6774,12.6944,21505.0
2016-12-12 14:10:00,14.87,14.89,14.86,14.89,23793.0,12.6944,12.7115,12.6859,12.7115,23793.0
2016-12-12 14:15:00,14.89,14.92,14.88,14.92,16398.0,12.7115,12.7371,12.703,12.7371,16398.0
2016-12-12 14:20:00,14.91,14.92,14.86,14.87,19304.0,12.7286,12.7371,12.6859,12.6944,19304.0
2016-12-12 14:25:00,14.87,14.88,14.85,14.85,10059.0,12.6944,12.703,12.6774,12.6774,10059.0
2016-12-12 14:30:00,14.86,14.88,14.85,14.86,23743.0,12.6859,12.703,12.6774,12.6859,23743.0
2016-12-12 14:35:00,14.86,14.86,14.8,14.8,30178.0,12.6859,12.6859,12.6347,12.6347,30178.0
2016-12-12 14:40:00,14.81,14.81,14.79,14.79,22878.0,12.6432,12.6432,12.6262,12.6262,22878.0
2016-12-12 14:45:00,14.79,14.81,14.75,14.76,36879.0,12.6262,12.6432,12.592,12.6005,36879.0
2016-12-12 14:50:00,14.76,14.76,14.75,14.76,6307.0,12.6005,12.6005,12.592,12.6005,6307.0
2016-12-12 14:55:00,14.75,14.76,14.73,14.73,61115.0,12.592,12.6005,12.5749,12.5749,61115.0
2016-12-12 15:00:00,14.73,14.74,14.71,14.72,27481.0,12.5749,12.5835,12.5579,12.5664,27481.0
2016-12-12 15:05:00,14.72,14.73,14.71,14.73,23981.0,12.5664,12.5749,12.5579,12.5749,23981.0
2016-12-12 15:10:00,14.73,14.73,14.71,14.71,11835.0,12.5749,12.5749,12.5579,12.5579,11835.0
2016-12-12 15:15:00,14.71,14.72,14.69,14.7,39233.0,12.5579,12.5664,12.5408,12.5493,39233.0
2016-12-12 15:20:00,14.7,14.71,14.69,14.7,37827.0,12.5493,12.5579,12.5408,12.5493,37827.0
2016-12-12 15:25:00,14.7,14.7,14.68,14.68,18393.0,12.5493,12.5493,12.5322,12.5322,18393.0
2016-12-12 15:30:00,14.68,14.69,14.66,14.66,46678.0,12.5322,12.5408,12.5152,12.5152,46678.0
2016-12-12 15:35:00,14.67,14.68,14.64,14.67,171417.0,12.5237,12.5322,12.4981,12.5237,171417.0
2016-12-12 15:40:00,14.67,14.69,14.66,14.66,149236.0,12.5237,12.5408,12.5152,12.5152,149236.0
2016-12-12 15:45:00,14.67,14.67,14.64,14.64,120462.0,12.5237,12.5237,12.4981,12.4981,120462.0
2016-12-12 15:50:00,14.65,14.7,14.64,14.7,256542.0,12.5066,12.5493,12.4981,12.5493,256542.0
2016-12-12 15:55:00,14.7,14.77,14.7,14.73,323754.0,12.5493,12.6091,12.5493,12.5749,323754.0
2016-12-13 09:30:00,14.86,14.89,14.61,14.67,68407.0,12.6859,12.7115,12.4725,12.5237,68407.0
2016-12-13 09:35:00,14.67,14.73,14.64,14.73,82608.0,12.5237,12.5749,12.4981,12.5749,82608.0
2016-12-13 09:40:00,14.72,14.99,14.72,14.95,103734.0,12.5664,12.7969,12.5664,12.7627,103734.0
2016-12-13 09:45:00,14.95,14.97,14.83,14.85,39703.0,12.7627,12.7798,12.6603,12.6774,39703.0
2016-12-13 09:50:00,14.86,14.89,14.79,14.81,37023.0,12.6859,12.7115,12.6262,12.6432,37023.0
2016-12-13 09:55:00,14.8,14.8,14.68,14.71,46476.0,12.6347,12.6347,12.5322,12.5579,46476.0
2016-12-13 10:00:00,14.71,14.72,14.67,14.69,40481.0,12.5579,12.5664,12.5237,12.5408,40481.0
2016-12-13 10:05:00,14.69,14.72,14.69,14.71,35099.0,12.5408,12.5664,12.5408,12.5579,35099.0
2016-12-13 10:10:00,14.71,14.72,14.66,14.69,34231.0,12.5579,12.5664,12.5152,12.5408,34231.0
2016-12-13 10:15:00,14.69,14.72,14.65,14.68,30321.0,12.5408,12.5664,12.5066,12.5322,30321.0
2016-12-13 10:20:00,14.68,14.72,14.66,14.69,36970.0,12.5322,12.5664,12.5152,12.5408,36970.0
2016-12-13 10:25:00,14.69,14.72,14.65,14.65,35371.0,12.5408,12.5664,12.5066,12.5066,35371.0
2016-12-13 10:30:00,14.65,14.65,14.5,14.53,79364.0,12.5066,12.5066,12.3786,12.4042,79364.0
2016-12-13 10:35:00,14.53,14.56,14.48,14.53,127093.0,12.4042,12.4298,12.3615,12.4042,127093.0
2016-12-13 10:40:00,14.53,14.54,14.51,14.51,26267.0,12.4042,12.4127,12.3871,12.3871,26267.0
2016-12-13 10:45:00,14.52,14.55,14.5,14.55,32772.0,12.3957,12.4213,12.3786,12.4213,32772.0
2016-12-13 10:50:00,14.55,14.58,14.52,14.58,38621.0,12.4213,12.4469,12.3957,12.4469,38621.0
2016-12-13 10:55:00,14.58,14.62,14.58,14.61,20673.0,12.4469,12.481,12.4469,12.4725,20673.0
2016-12-13 11:00:00,14.62,14.63,14.59,14.6,29846.0,12.481,12.4896,12.4554,12.4639,29846.0
2016-12-13 11:05:00,14.59,14.62,14.58,14.6,21304.0,12.4554,12.481,12.4469,12.4639,21304.0
2016-12-13 11:10:00,14.6,14.66,14.6,14.66,64520.0,12.4639,12.5152,12.4639,12.5152,64520.0
2016-12-13 11:15:00,14.65,14.7,14.64,14.68,60966.0,12.5066,12.5493,12.4981,12.5322,60966.0
2016-12-13 11:20:00,14.68,14.74,14.68,14.73,40145.0,12.5322,12.5835,12.5322,12.5749,40145.0
2016-12-13 11:25:00,14.73,14.77,14.71,14.77,27690.0,12.5749,12.6091,12.5579,12.6091,27690.0
2016-12-13 11:30:00,14.77,14.77,14.71,14.73,34121.0,12.6091,12.6091,12.5579,12.5749,34121.0
2016-12-13 11:35:00,14.72,14.73,14.69,14.69,30704.0,12.5664,12.5749,12.5408,12.5408,30704.0
2016-12-13 11:40:00,14.7,14.7,14.64,14.65,23783.0,12.5493,12.5493,12.4981,12.5066,23783.0
2016-12-13 11:45:00,14.65,14.71,14.65,14.71,17739.0,12.5066,12.5579,12.5066,12.5579,17739.0
2016-12-13 11:50:00,14.71,14.73,14.7,14.73,20405.0,12.5579,12.5749,12.5493,12.5749,20405.0
2016-12-13 11:55:00,14.72,14.78,14.7,14.76,20946.0,12.5664,12.6176,12.5493,12.6005,20946.0
2016-12-13 12:00:00,14.77,14.84,14.77,14.81,15435.0,12.6091,12.6688,12.6091,12.6432,15435.0
2016-12-13 12:05:00,14.81,14.82,14.79,14.81,22634.0,12.6432,12.6518,12.6262,12.6432,22634.0
2016-12-13 12:10:00,14.8,14.81,14.78,14.79,10269.0,12.6347,12.6432,12.6176,12.6262,10269.0
2016-12-13 12:15:00,14.8,14.82,14.78,14.78,14808.0,12.6347,12.6518,12.6176,12.6176,14808.0
2016-12-13 12:20:00,14.79,14.8,14.78,14.78,6650.0,12.6262,12.6347,12.6176,12.6176,6650.0
2016-12-13 12:25:00,14.79,14.79,14.74,14.75,27239.0,12.6262,12.6262,12.5835,12.592,27239.0
2016-12-13 12:30:00,14.76,14.78,14.75,14.78,13486.0,12.6005,12.6176,12.592,12.6176,13486.0
2016-12-13 12:35:00,14.77,14.78,14.74,14.76,11089.0,12.6091,12.6176,12.5835,12.6005,11089.0
2016-12-13 12:40:00,14.77,14.77,14.73,14.76,16064.0,12.6091,12.6091,12.5749,12.6005,16064.0
2016-12-13 12:45:00,14.75,14.77,14.74,14.75,35193.0,12.592,12.6091,12.5835,12.592,35193.0
2016-12-13 12:50:00,14.75,14.77,14.74,14.76,9010.0,12.592,12.6091,12.5835,12.6005,9010.0
2016-12-13 12:55:00,14.76,14.76,14.72,14.73,11043.0,12.6005,12.6005,12.5664,12.5749,11043.0
2016-12-13 13:00:00,14.72,14.78,14.72,14.76,28229.0,12.5664,12.6176,12.5664,12.6005,28229.0
2016-12-13 13:05:00,14.77,14.81,14.77,14.8,17765.0,12.6091,12.6432,12.6091,12.6347,17765.0
2016-12-13 13:10:00,14.8,14.84,14.8,14.82,16863.0,12.6347,12.6688,12.6347,12.6518,16863.0
2016-12-13 13:15:00,14.82,14.86,14.81,14.85,11866.0,12.6518,12.6859,12.6432,12.6774,11866.0
2016-12-13 13:20:00,14.86,14.86,14.82,14.82,19210.0,12.6859,12.6859,12.6518,12.6518,19210.0
2016-12-13 13:25:00,14.81,14.82,14.77,14.77,22830.0,12.6432,12.6518,12.6091,12.6091,22830.0
2016-12-13 13:30:00,14.78,14.79,14.76,14.77,16357.0,12.6176,12.6262,12.6005,12.6091,16357.0
2016-12-13 13:35:00,14.78,14.81,14.76,14.79,44370.0,12.6176,12.6432,12.6005,12.6262,44370.0
2016-12-13 13:40:00,14.78,14.8,14.77,14.78,12881.0,12.6176,12.6347,12.6091,12.6176,12881.0
2016-12-13 13:45:00,14.77,14.8,14.76,14.77,28380.0,12.6091,12.6347,12.6005,12.6091,28380.0
2016-12-13 13:50:00,14.77,14.78,14.76,14.77,6913.0,12.6091,12.6176,12.6005,12.6091,6913.0
2016-12-13 13:55:00,14.77,14.77,14.74,14.74,10858.0,12.6091,12.6091,12.5835,12.5835,10858.0
2016-12-13 14:00:00,14.74,14.75,14.73,14.74,24368.0,12.5835,12.592,12.5749,12.5835,24368.0
2016-12-13 14:05:00,14.74,14.74,14.7,14.7,16802.0,12.5835,12.5835,12.5493,12.5493,16802.0
2016-12-13 14:10:00,14.7,14.7,14.67,14.69,20364.0,12.5493,12.5493,12.5237,12.5408,20364.0
2016-12-13 14:15:00,14.69,14.71,14.68,14.7,15246.0,12.5408,12.5579,12.5322,12.5493,15246.0
2016-12-13 14:20:00,14.69,14.71,14.67,14.7,19270.0,12.5408,12.5579,12.5237,12.5493,19270.0
2016-12-13 14:25:00,14.68,14.69,14.64,14.66,24004.0,12.5322,12.5408,12.4981,12.5152,24004.0
2016-12-13 14:30:00,14.66,14.68,14.64,14.64,16743.0,12.5152,12.5322,12.4981,12.4981,16743.0
2016-12-13 14:35:00,14.63,14.65,14.57,14.59,67781.0,12.4896,12.5066,12.4383,12.4554,67781.0
2016-12-13 14:40:00,14.6,14.61,14.59,14.6,24245.0,12.4639,12.4725,12.4554,12.4639,24245.0
2016-12-13 14:45:00,14.6,14.61,14.58,14.6,26921.0,12.4639,12.4725,12.4469,12.4639,26921.0
2016-12-13 14:50:00,14.6,14.62,14.58,14.59,30632.0,12.4639,12.481,12.4469,12.4554,30632.0
2016-12-13 14:55:00,14.59,14.59,14.55,14.57,21345.0,12.4554,12.4554,12.4213,12.4383,21345.0
2016-12-13 15:00:00,14.56,14.57,14.55,14.56,34089.0,12.4298,12.4383,12.4213,12.4298,34089.0
2016-12-13 15:05:00,14.56,14.57,14.55,14.56,18031.0,12.4298,12.4383,12.4213,12.4298,18031.0
2016-12-13 15:10:00,14.56,14.56,14.5,14.5,110431.0,12.4298,12.4298,12.3786,12.3786,110431.0
2016-12-13 15:15:00,14.51,14.53,14.5,14.53,39394.0,12.3871,12.4042,12.3786,12.4042,39394.0
2016-12-13 15:20:00,14.53,14.53,14.5,14.5,17292.0,12.4042,12.4042,12.3786,12.3786,17292.0
2016-12-13 15:25:00,14.51,14.52,14.5,14.5,41949.0,12.3871,12.3957,12.3786,12.3786,41949.0
2016-12-13 15:30:00,14.5,14.51,14.49,14.5,67171.0,12.3786,12.3871,12.37,12.3786,67171.0
2016-12-13 15:35:00,14.5,14.51,14.49,14.49,32813.0,12.3786,12.3871,12.37,12.37,32813.0
2016-12-13 15:40:00,14.5,14.51,14.49,14.5,65534.0,12.3786,12.3871,12.37,12.3786,65534.0
2016-12-13 15:45:00,14.5,14.51,14.46,14.46,76212.0,12.3786,12.3871,12.3444,12.3444,76212.0
2016-12-13 15:50:00,14.46,14.47,14.44,14.45,135206.0,12.3444,12.353,12.3274,12.3359,135206.0
2016-12-13 15:55:00,14.45,14.47,14.44,14.44,159706.0,12.3359,12.353,12.3274,12.3274,159706.0
2016-12-14 09:30:00,14.51,14.66,14.42,14.47,44263.0,12.3871,12.5152,12.3103,12.353,44263.0
2016-12-14 09:35:00,14.48,14.48,14.31,14.37,42553.0,12.3615,12.3615,12.2164,12.2676,42553.0
2016-12-14 09:40:00,14.38,14.38,14.25,14.28,80706.0,12.2761,12.2761,12.1652,12.1908,80706.0
2016-12-14 09:45:00,14.29,14.34,14.26,14.27,63338.0,12.1993,12.242,12.1737,12.1822,63338.0
2016-12-14 09:50:00,14.26,14.29,14.24,14.27,77967.0,12.1737,12.1993,12.1566,12.1822,77967.0
2016-12-14 09:55:00,14.27,14.28,14.17,14.18,89612.0,12.1822,12.1908,12.0969,12.1054,89612.0
2016-12-14 10:00:00,14.18,14.19,14.11,14.11,89467.0,12.1054,12.1139,12.0456,12.0456,89467.0
2016-12-14 10:05:00,14.12,14.14,14.03,14.03,176349.0,12.0542,12.0712,11.9773,11.9773,176349.0
2016-12-14 10:10:00,14.03,14.07,13.96,13.97,240982.0,11.9773,12.0115,11.9176,11.9261,240982.0
2016-12-14 10:15:00,13.98,13.99,13.92,13.93,113198.0,11.9347,11.9432,11.8834,11.892,113198.0
2016-12-14 10:20:00,13.92,14.12,13.91,14.08,142181.0,11.8834,12.0542,11.8749,12.02,142181.0
2016-12-14 10:25:00,14.07,14.14,14.07,14.09,35994.0,12.0115,12.0712,12.0115,12.0286,35994.0
2016-12-14 10:30:00,14.1,14.16,14.04,14.06,44073.0,12.0371,12.0883,11.9859,12.003,44073.0
2016-12-14 10:35:00,14.05,14.07,14.0,14.03,28460.0,11.9944,12.0115,11.9517,11.9773,28460.0
2016-12-14 10:40:00,14.03,14.05,14.0,14.0,37384.0,11.9773,11.9944,11.9517,11.9517,37384.0
2016-12-14 10:45:00,14.0,14.01,13.94,13.96,44494.0,11.9517,11.9603,11.9005,11.9176,44494.0
2016-12-14 10:50:00,13.96,14.03,13.91,14.03,58326.0,11.9176,11.9773,11.8749,11.9773,58326.0
2016-12-14 10:55:00,14.03,14.04,13.99,14.03,26355.0,11.9773,11.9859,11.9432,11.9773,26355.0
2016-12-14 11:00:00,14.02,14.04,13.98,14.01,21732.0,11.9688,11.9859,11.9347,11.9603,21732.0
2016-12-14 11:05:00,14.01,14.03,13.95,13.96,45516.0,11.9603,11.9773,11.909,11.9176,45516.0
2016-12-14 11:10:00,13.96,13.97,13.94,13.94,41300.0,11.9176,11.9261,11.9005,11.9005,41300.0
2016-12-14 11:15:00,13.95,13.97,13.94,13.95,23468.0,11.909,11.9261,11.9005,11.909,23468.0
2016-12-14 11:20:00,13.95,13.99,13.94,13.98,24340.0,11.909,11.9432,11.9005,11.9347,24340.0
2016-12-14 11:25:00,13.98,14.0,13.95,13.98,50093.0,11.9347,11.9517,11.909,11.9347,50093.0
2016-12-14 11:30:00,13.98,14.02,13.97,13.99,243394.0,11.9347,11.9688,11.9261,11.9432,243394.0
2016-12-14 11:35:00,13.99,14.06,13.98,14.05,85506.0,11.9432,12.003,11.9347,11.9944,85506.0
2016-12-14 11:40:00,14.05,14.05,14.0,14.01,23971.0,11.9944,11.9944,11.9517,11.9603,23971.0
2016-12-14 11:45:00,14.0,14.05,13.99,14.02,47949.0,11.9517,11.9944,11.9432,11.9688,47949.0
2016-12-14 11:50:00,14.02,14.04,14.01,14.03,36009.0,11.9688,11.9859,11.9603,11.9773,36009.0
2016-12-14 11:55:00,14.03,14.03,13.99,14.0,23840.0,11.9773,11.9773,11.9432,11.9517,23840.0
2016-12-14 12:00:00,14.01,14.01,13.98,14.0,15029.0,11.9603,11.9603,11.9347,11.9517,15029.0
2016-12-14 12:05:00,14.0,14.0,13.96,13.96,29079.0,11.9517,11.9517,11.9176,11.9176,29079.0
2016-12-14 12:10:00,13.96,14.01,13.96,14.0,25708.0,11.9176,11.9603,11.9176,11.9517,25708.0
2016-12-14 12:15:00,14.0,14.03,13.99,14.03,35016.0,11.9517,11.9773,11.9432,11.9773,35016.0
2016-12-14 12:20:00,14.03,14.03,14.01,14.02,9325.0,11.9773,11.9773,11.9603,11.9688,9325.0
2016-12-14 12:25:00,14.03,14.04,14.0,14.01,28800.0,11.9773,11.9859,11.9517,11.9603,28800.0
2016-12-14 12:30:00,14.01,14.03,14.01,14.02,15200.0,11.9603,11.9773,11.9603,11.9688,15200.0
2016-12-14 12:35:00,14.02,14.04,14.01,14.03,15671.0,11.9688,11.9859,11.9603,11.9773,15671.0
2016-12-14 12:40:00,14.04,14.04,14.01,14.01,19401.0,11.9859,11.9859,11.9603,11.9603,19401.0
2016-12-14 12:45:00,14.01,14.01,13.97,13.98,19278.0,11.9603,11.9603,11.9261,11.9347,19278.0
2016-12-14 12:50:00,13.98,13.99,13.96,13.99,20212.0,11.9347,11.9432,11.9176,11.9432,20212.0
2016-12-14 12:55:00,13.99,14.04,13.97,14.04,49483.0,11.9432,11.9859,11.9261,11.9859,49483.0
2016-12-14 13:00:00,14.04,14.06,14.03,14.04,21312.0,11.9859,12.003,11.9773,11.9859,21312.0
2016-12-14 13:05:00,14.04,14.04,14.01,14.01,7834.0,11.9859,11.9859,11.9603,11.9603,7834.0
2016-12-14 13:10:00,14.02,14.06,14.01,14.05,12364.0,11.9688,12.003,11.9603,11.9944,12364.0
2016-12-14 13:15:00,14.04,14.05,14.03,14.03,20573.0,11.9859,11.9944,11.9773,11.9773,20573.0
2016-12-14 13:20:00,14.03,14.05,14.02,14.05,14894.0,11.9773,11.9944,11.9688,11.9944,14894.0
2016-12-14 13:25:00,14.05,14.12,14.04,14.12,48568.0,11.9944,12.0542,11.9859,12.0542,48568.0
2016-12-14 13:30:00,14.12,14.15,14.11,14.15,25393.0,12.0542,12.0798,12.0456,12.0798,25393.0
2016-12-14 13:35:00,14.15,14.19,14.15,14.18,29670.0,12.0798,12.1139,12.0798,12.1054,29670.0
2016-12-14 13:40:00,14.17,14.17,14.15,14.16,14023.0,12.0969,12.0969,12.0798,12.0883,14023.0
2016-12-14 13:45:00,14.17,14.19,14.15,14.19,32247.0,12.0969,12.1139,12.0798,12.1139,32247.0
2016-12-14 13:50:00,14.19,14.21,14.18,14.2,22957.0,12.1139,12.131,12.1054,12.1225,22957.0
2016-12-14 13:55:00,14.19,14.24,14.18,14.24,17337.0,12.1139,12.1566,12.1054,12.1566,17337.0
2016-12-14 14:00:00,14.23,14.25,14.14,14.25,53861.0,12.1481,12.1652,12.0712,12.1652,53861.0
2016-12-14 14:05:00,14.25,14.25,14.13,14.17,34243.0,12.1652,12.1652,12.0627,12.0969,34243.0
2016-12-14 14:10:00,14.17,14.17,14.01,14.02,49856.0,12.0969,12.0969,11.9603,11.9688,49856.0
2016-12-14 14:15:00,14.02,14.06,14.01,14.04,33035.0,11.9688,12.003,11.9603,11.9859,33035.0
2016-12-14 14:20:00,14.06,14.09,14.04,14.05,28925.0,12.003,12.0286,11.9859,11.9944,28925.0
2016-12-14 14:25:00,14.05,14.05,13.97,13.97,60288.0,11.9944,11.9944,11.9261,11.9261,60288.0
2016-12-14 14:30:00,13.97,14.08,13.97,14.07,34208.0,11.9261,12.02,11.9261,12.0115,34208.0
2016-12-14 14:35:00,14.06,14.08,14.03,14.08,23983.0,12.003,12.02,11.9773,12.02,23983.0
2016-12-14 14:40:00,14.08,14.11,14.02,14.03,30249.0,12.02,12.0456,11.9688,11.9773,30249.0
2016-12-14 14:45:00,14.03,14.04,13.99,14.01,32395.0,11.9773,11.9859,11.9432,11.9603,32395.0
2016-12-14 14:50:00,14.01,14.03,13.99,13.99,23271.0,11.9603,11.9773,11.9432,11.9432,23271.0
2016-12-14 14:55:00,13.99,14.02,13.98,13.98,34077.0,11.9432,11.9688,11.9347,11.9347,34077.0
2016-12-14 15:00:00,13.97,14.02,13.97,14.0,27629.0,11.9261,11.9688,11.9261,11.9517,27629.0
2016-12-14 15:05:00,13.99,14.01,13.95,13.96,35732.0,11.9432,11.9603,11.909,11.9176,35732.0
2016-12-14 15:10:00,13.96,13.99,13.95,13.97,46853.0,11.9176,11.9432,11.909,11.9261,46853.0
2016-12-14 15:15:00,13.97,13.97,13.95,13.97,28709.0,11.9261,11.9261,11.909,11.9261,28709.0
2016-12-14 15:20:00,13.97,13.98,13.95,13.96,34431.0,11.9261,11.9347,11.909,11.9176,34431.0
2016-12-14 15:25:00,13.96,14.0,13.96,13.99,38557.0,11.9176,11.9517,11.9176,11.9432,38557.0
2016-12-14 15:30:00,13.99,13.99,13.96,13.96,241556.0,11.9432,11.9432,11.9176,11.9176,241556.0
2016-12-14 15:35:00,13.96,13.98,13.93,13.93,148137.0,11.9176,11.9347,11.892,11.892,148137.0
2016-12-14 15:40:00,13.93,13.94,13.89,13.89,144313.0,11.892,11.9005,11.8578,11.8578,144313.0
2016-12-14 15:45:00,13.9,13.92,13.89,13.89,148118.0,11.8664,11.8834,11.8578,11.8578,148118.0
2016-12-14 15:50:00,13.89,13.9,13.86,13.88,239761.0,11.8578,11.8664,11.8322,11.8493,239761.0
2016-12-14 15:55:00,13.87,13.88,13.84,13.86,405999.0,11.8408,11.8493,11.8151,11.8322,405999.0
2016-12-15 09:30:00,13.93,13.98,13.81,13.98,50205.0,11.892,11.9347,11.7895,11.9347,50205.0
2016-12-15 09:35:00,13.98,14.0,13.86,13.89,35263.0,11.9347,11.9517,11.8322,11.8578,35263.0
2016-12-15 09:40:00,13.91,13.98,13.9,13.98,21682.0,11.8749,11.9347,11.8664,11.9347,21682.0
2016-12-15 09:45:00,13.98,14.05,13.91,13.94,41451.0,11.9347,11.9944,11.8749,11.9005,41451.0
2016-12-15 09:50:00,13.94,14.0,13.93,13.95,47656.0,11.9005,11.9517,11.892,11.909,47656.0
2016-12-15 09:55:00,13.95,13.98,13.92,13.98,27950.0,11.909,11.9347,11.8834,11.9347,27950.0
2016-12-15 10:00:00,13.99,13.99,13.92,13.93,65366.0,11.9432,11.9432,11.8834,11.892,65366.0
2016-12-15 10:05:00,13.94,13.98,13.92,13.94,33265.0,11.9005,11.9347,11.8834,11.9005,33265.0
2016-12-15 10:10:00,13.94,13.95,13.89,13.94,45140.0,11.9005,11.909,11.8578,11.9005,45140.0
2016-12-15 10:15:00,13.94,13.97,13.89,13.9,44772.0,11.9005,11.9261,11.8578,11.8664,44772.0
2016-12-15 10:20:00,13.9,13.94,13.9,13.94,16799.0,11.8664,11.9005,11.8664,11.9005,16799.0
2016-12-15 10:25:00,13.94,13.94,13.89,13.92,56187.0,11.9005,11.9005,11.8578,11.8834,56187.0
2016-12-15 10:30:00,13.92,13.99,13.92,13.98,23619.0,11.8834,11.9432,11.8834,11.9347,23619.0
2016-12-15 10:35:00,13.98,13.99,13.96,13.98,16634.0,11.9347,11.9432,11.9176,11.9347,16634.0
2016-12-15 10:40:00,13.99,13.99,13.91,13.94,27766.0,11.9432,11.9432,11.8749,11.9005,27766.0
2016-12-15 10:45:00,13.93,13.93,13.82,13.86,41415.0,11.892,11.892,11.7981,11.8322,41415.0
2016-12-15 10:50:00,13.86,13.91,13.85,13.86,53162.0,11.8322,11.8749,11.8237,11.8322,53162.0
2016-12-15 10:55:00,13.87,13.87,13.8,13.81,48901.0,11.8408,11.8408,11.781,11.7895,48901.0
2016-12-15 11:00:00,13.81,13.83,13.78,13.81,45229.0,11.7895,11.8066,11.7639,11.7895,45229.0
2016-12-15 11:05:00,13.81,13.83,13.77,13.78,66347.0,11.7895,11.8066,11.7554,11.7639,66347.0
2016-12-15 11:10:00,13.78,13.79,13.69,13.69,75142.0,11.7639,11.7725,11.6871,11.6871,75142.0
2016-12-15 11:15:00,13.69,13.7,13.61,13.62,55118.0,11.6871,11.6956,11.6188,11.6273,55118.0
2016-12-15 11:20:00,13.62,13.65,13.58,13.58,58280.0,11.6273,11.6529,11.5932,11.5932,58280.0
2016-12-15 11:25:00,13.58,13.6,13.55,13.57,54176.0,11.5932,11.6103,11.5676,11.5846,54176.0
2016-12-15 11:30:00,13.58,13.58,13.54,13.54,41345.0,11.5932,11.5932,11.559,11.559,41345.0
2016-12-15 11:35:00,13.54,13.54,13.5,13.52,44005.0,11.559,11.559,11.5249,11.542,44005.0
2016-12-15 11:40:00,13.52,13.58,13.51,13.51,49117.0,11.542,11.5932,11.5334,11.5334,49117.0
2016-12-15 11:45:00,13.51,13.52,13.48,13.5,60458.0,11.5334,11.542,11.5078,11.5249,60458.0
2016-12-15 11:50:00,13.5,13.52,13.48,13.51,21068.0,11.5249,11.542,11.5078,11.5334,21068.0
2016-12-15 11:55:00,13.5,13.51,13.46,13.47,26759.0,11.5249,11.5334,11.4907,11.4993,26759.0
2016-12-15 12:00:00,13.48,13.49,13.46,13.47,41653.0,11.5078,11.5163,11.4907,11.4993,41653.0
2016-12-15 12:05:00,13.46,13.47,13.45,13.47,25767.0,11.4907,11.4993,11.4822,11.4993,25767.0
2016-12-15 12:10:00,13.47,13.49,13.46,13.48,20334.0,11.4993,11.5163,11.4907,11.5078,20334.0
2016-12-15 12:15:00,13.48,13.49,13.46,13.46,27969.0,11.5078,11.5163,11.4907,11.4907,27969.0
2016-12-15 12:20:00,13.46,13.46,13.41,13.44,45796.0,11.4907,11.4907,11.4481,11.4737,45796.0
2016-12-15 12:25:00,13.44,13.45,13.4,13.43,74570.0,11.4737,11.4822,11.4395,11.4651,74570.0
2016-12-15 12:30:00,13.44,13.46,13.43,13.44,20532.0,11.4737,11.4907,11.4651,11.4737,20532.0
2016-12-15 12:35:00,13.44,13.45,13.41,13.42,26509.0,11.4737,11.4822,11.4481,11.4566,26509.0
2016-12-15 12:40:00,13.41,13.44,13.4,13.42,29889.0,11.4481,11.4737,11.4395,11.4566,29889.0
2016-12-15 12:45:00,13.42,13.42,13.4,13.42,26330.0,11.4566,11.4566,11.4395,11.4566,26330.0
2016-12-15 12:50:00,13.41,13.42,13.38,13.38,69130.0,11.4481,11.4566,11.4224,11.4224,69130.0
2016-12-15 12:55:00,13.39,13.41,13.38,13.39,22705.0,11.431,11.4481,11.4224,11.431,22705.0
2016-12-15 13:00:00,13.4,13.43,13.39,13.42,27165.0,11.4395,11.4651,11.431,11.4566,27165.0
2016-12-15 13:05:00,13.41,13.43,13.39,13.4,22943.0,11.4481,11.4651,11.431,11.4395,22943.0
2016-12-15 13:10:00,13.4,13.44,13.4,13.42,29880.0,11.4395,11.4737,11.4395,11.4566,29880.0
2016-12-15 13:15:00,13.42,13.44,13.4,13.43,22608.0,11.4566,11.4737,11.4395,11.4651,22608.0
2016-12-15 13:20:00,13.44,13.44,13.41,13.43,11865.0,11.4737,11.4737,11.4481,11.4651,11865.0
2016-12-15 13:25:00,13.43,13.44,13.4,13.44,61039.0,11.4651,11.4737,11.4395,11.4737,61039.0
2016-12-15 13:30:00,13.43,13.46,13.43,13.45,23025.0,11.4651,11.4907,11.4651,11.4822,23025.0
2016-12-15 13:35:00,13.45,13.46,13.42,13.44,23784.0,11.4822,11.4907,11.4566,11.4737,23784.0
2016-12-15 13:40:00,13.43,13.44,13.42,13.43,20878.0,11.4651,11.4737,11.4566,11.4651,20878.0
2016-12-15 13:45:00,13.42,13.45,13.41,13.42,65084.0,11.4566,11.4822,11.4481,11.4566,65084.0
2016-12-15 13:50:00,13.42,13.44,13.39,13.41,31281.0,11.4566,11.4737,11.431,11.4481,31281.0
2016-12-15 13:55:00,13.41,13.42,13.37,13.38,29790.0,11.4481,11.4566,11.4139,11.4224,29790.0
2016-12-15 14:00:00,13.37,13.38,13.36,13.37,29711.0,11.4139,11.4224,11.4054,11.4139,29711.0
2016-12-15 14:05:00,13.36,13.39,13.36,13.38,24784.0,11.4054,11.431,11.4054,11.4224,24784.0
2016-12-15 14:10:00,13.38,13.41,13.37,13.4,30469.0,11.4224,11.4481,11.4139,11.4395,30469.0
2016-12-15 14:15:00,13.4,13.4,13.38,13.39,22137.0,11.4395,11.4395,11.4224,11.431,22137.0
2016-12-15 14:20:00,13.39,13.42,13.39,13.4,30373.0,11.431,11.4566,11.431,11.4395,30373.0
2016-12-15 14:25:00,13.39,13.4,13.38,13.4,13647.0,11.431,11.4395,11.4224,11.4395,13647.0
2016-12-15 14:30:00,13.39,13.41,13.39,13.4,24357.0,11.431,11.4481,11.431,11.4395,24357.0
2016-12-15 14:35:00,13.4,13.41,13.38,13.41,18340.0,11.4395,11.4481,11.4224,11.4481,18340.0
2016-12-15 14:40:00,13.41,13.41,13.37,13.38,24910.0,11.4481,11.4481,11.4139,11.4224,24910.0
2016-12-15 14:45:00,13.38,13.39,13.36,13.37,11998.0,11.4224,11.431,11.4054,11.4139,11998.0
2016-12-15 14:50:00,13.37,13.38,13.36,13.38,21340.0,11.4139,11.4224,11.4054,11.4224,21340.0
2016-12-15 14:55:00,13.37,13.38,13.35,13.36,28387.0,11.4139,11.4224,11.3968,11.4054,28387.0
2016-12-15 15:00:00,13.37,13.4,13.35,13.4,30406.0,11.4139,11.4395,11.3968,11.4395,30406.0
2016-12-15 15:05:00,13.4,13.4,13.37,13.38,17657.0,11.4395,11.4395,11.4139,11.4224,17657.0
2016-12-15 15:10:00,13.38,13.4,13.38,13.39,18391.0,11.4224,11.4395,11.4224,11.431,18391.0
2016-12-15 15:15:00,13.39,13.41,13.38,13.39,24777.0,11.431,11.4481,11.4224,11.431,24777.0
2016-12-15 15:20:00,13.4,13.4,13.38,13.39,19292.0,11.4395,11.4395,11.4224,11.431,19292.0
2016-12-15 15:25:00,13.39,13.4,13.35,13.36,37213.0,11.431,11.4395,11.3968,11.4054,37213.0
2016-12-15 15:30:00,13.35,13.38,13.35,13.38,40926.0,11.3968,11.4224,11.3968,11.4224,40926.0
2016-12-15 15:35:00,13.38,13.38,13.37,13.38,30189.0,11.4224,11.4224,11.4139,11.4224,30189.0
2016-12-15 15:40:00,13.38,13.4,13.37,13.39,105653.0,11.4224,11.4395,11.4139,11.431,105653.0
2016-12-15 15:45:00,13.38,13.39,13.36,13.37,132475.0,11.4224,11.431,11.4054,11.4139,132475.0
2016-12-15 15:50:00,13.37,13.39,13.37,13.38,67814.0,11.4139,11.431,11.4139,11.4224,67814.0
2016-12-15 15:55:00,13.38,13.39,13.36,13.36,212328.0,11.4224,11.431,11.4054,11.4054,212328.0
2016-12-16 09:30:00,13.42,13.45,13.32,13.33,249691.0,11.4566,11.4822,11.3712,11.3798,249691.0
2016-12-16 09:35:00,13.34,13.41,13.32,13.39,41999.0,11.3883,11.4481,11.3712,11.431,41999.0
2016-12-16 09:40:00,13.39,13.51,13.39,13.47,57215.0,11.431,11.5334,11.431,11.4993,57215.0
2016-12-16 09:45:00,13.47,13.58,13.47,13.49,77513.0,11.4993,11.5932,11.4993,11.5163,77513.0
2016-12-16 09:50:00,13.49,13.55,13.48,13.49,51605.0,11.5163,11.5676,11.5078,11.5163,51605.0
2016-12-16 09:55:00,13.49,13.5,13.44,13.45,24611.0,11.5163,11.5249,11.4737,11.4822,24611.0
2016-12-16 10:00:00,13.45,13.49,13.4,13.4,108562.0,11.4822,11.5163,11.4395,11.4395,108562.0
2016-12-16 10:05:00,13.4,13.44,13.39,13.42,63264.0,11.4395,11.4737,11.431,11.4566,63264.0
2016-12-16 10:10:00,13.42,13.45,13.4,13.43,31955.0,11.4566,11.4822,11.4395,11.4651,31955.0
2016-12-16 10:15:00,13.44,13.48,13.44,13.44,40153.0,11.4737,11.5078,11.4737,11.4737,40153.0
2016-12-16 10:20:00,13.44,13.46,13.42,13.43,43335.0,11.4737,11.4907,11.4566,11.4651,43335.0
2016-12-16 10:25:00,13.44,13.44,13.41,13.43,14596.0,11.4737,11.4737,11.4481,11.4651,14596.0
2016-12-16 10:30:00,13.43,13.44,13.4,13.41,45333.0,11.4651,11.4737,11.4395,11.4481,45333.0
2016-12-16 10:35:00,13.41,13.44,13.4,13.44,38694.0,11.4481,11.4737,11.4395,11.4737,38694.0
2016-12-16 10:40:00,13.44,13.45,13.42,13.44,26367.0,11.4737,11.4822,11.4566,11.4737,26367.0
2016-12-16 10:45:00,13.44,13.45,13.43,13.44,19619.0,11.4737,11.4822,11.4651,11.4737,19619.0
2016-12-16 10:50:00,13.43,13.48,13.43,13.48,21595.0,11.4651,11.5078,11.4651,11.5078,21595.0
2016-12-16 10:55:00,13.48,13.48,13.45,13.46,18435.0,11.5078,11.5078,11.4822,11.4907,18435.0
2016-12-16 11:00:00,13.45,13.47,13.43,13.43,37206.0,11.4822,11.4993,11.4651,11.4651,37206.0
2016-12-16 11:05:00,13.44,13.48,13.43,13.48,24399.0,11.4737,11.5078,11.4651,11.5078,24399.0
2016-12-16 11:10:00,13.47,13.5,13.46,13.47,24342.0,11.4993,11.5249,11.4907,11.4993,24342.0
2016-12-16 11:15:00,13.48,13.5,13.46,13.46,14693.0,11.5078,11.5249,11.4907,11.4907,14693.0
2016-12-16 11:20:00,13.46,13.48,13.45,13.46,18500.0,11.4907,11.5078,11.4822,11.4907,18500.0
2016-12-16 11:25:00,13.46,13.47,13.41,13.41,23699.0,11.4907,11.4993,11.4481,11.4481,23699.0
2016-12-16 11:30:00,13.41,13.41,13.34,13.36,54990.0,11.4481,11.4481,11.3883,11.4054,54990.0
2016-12-16 11:35:00,13.35,13.37,13.31,13.32,39610.0,11.3968,11.4139,11.3627,11.3712,39610.0
2016-12-16 11:40:00,13.31,13.34,13.3,13.31,27797.0,11.3627,11.3883,11.3541,11.3627,27797.0
2016-12-16 11:45:00,13.31,13.33,13.3,13.32,13586.0,11.3627,11.3798,11.3541,11.3712,13586.0
2016-12-16 11:50:00,13.32,13.37,13.3,13.37,65429.0,11.3712,11.4139,11.3541,11.4139,65429.0
2016-12-16 11:55:00,13.37,13.39,13.36,13.38,18829.0,11.4139,11.431,11.4054,11.4224,18829.0
2016-12-16 12:00:00,13.39,13.4,13.37,13.4,20240.0,11.431,11.4395,11.4139,11.4395,20240.0
2016-12-16 12:05:00,13.4,13.4,13.38,13.38,11739.0,11.4395,11.4395,11.4224,11.4224,11739.0
2016-12-16 12:10:00,13.39,13.41,13.38,13.41,13655.0,11.431,11.4481,11.4224,11.4481,13655.0
2016-12-16 12:15:00,13.41,13.41,13.37,13.37,7939.0,11.4481,11.4481,11.4139,11.4139,7939.0
2016-12-16 12:20:00,13.38,13.39,13.36,13.37,16916.0,11.4224,11.431,11.4054,11.4139,16916.0
2016-12-16 12:25:00,13.37,13.4,13.37,13.4,18377.0,11.4139,11.4395,11.4139,11.4395,18377.0
2016-12-16 12:30:00,13.39,13.4,13.37,13.38,14236.0,11.431,11.4395,11.4139,11.4224,14236.0
2016-12-16 12:35:00,13.38,13.38,13.36,13.37,11978.0,11.4224,11.4224,11.4054,11.4139,11978.0
2016-12-16 12:40:00,13.36,13.38,13.35,13.35,24483.0,11.4054,11.4224,11.3968,11.3968,24483.0
2016-12-16 12:45:00,13.35,13.37,13.34,13.37,17279.0,11.3968,11.4139,11.3883,11.4139,17279.0
2016-12-16 12:50:00,13.36,13.37,13.33,13.34,24051.0,11.4054,11.4139,11.3798,11.3883,24051.0
2016-12-16 12:55:00,13.35,13.36,13.31,13.32,16865.0,11.3968,11.4054,11.3627,11.3712,16865.0
2016-12-16 13:00:00,13.33,13.33,13.3,13.32,32500.0,11.3798,11.3798,11.3541,11.3712,32500.0
2016-12-16 13:05:00,13.32,13.33,13.31,13.32,16739.0,11.3712,11.3798,11.3627,11.3712,16739.0
2016-12-16 13:10:00,13.32,13.33,13.28,13.29,46167.0,11.3712,11.3798,11.3371,11.3456,46167.0
2016-12-16 13:15:00,13.29,13.29,13.22,13.22,43243.0,11.3456,11.3456,11.2859,11.2859,43243.0
2016-12-16 13:20:00,13.23,13.25,13.21,13.22,46892.0,11.2944,11.3115,11.2773,11.2859,46892.0
2016-12-16 13:25:00,13.22,13.25,13.22,13.24,15072.0,11.2859,11.3115,11.2859,11.3029,15072.0
2016-12-16 13:30:00,13.24,13.28,13.24,13.27,34922.0,11.3029,11.3371,11.3029,11.3285,34922.0
2016-12-16 13:35:00,13.26,13.29,13.26,13.28,18613.0,11.32,11.3456,11.32,11.3371,18613.0
2016-12-16 13:40:00,13.29,13.31,13.28,13.29,11564.0,11.3456,11.3627,11.3371,11.3456,11564.0
2016-12-16 13:45:00,13.28,13.29,13.26,13.26,13600.0,11.3371,11.3456,11.32,11.32,13600.0
2016-12-16 13:50:00,13.26,13.29,13.25,13.25,23865.0,11.32,11.3456,11.3115,11.3115,23865.0
2016-12-16 13:55:00,13.25,13.28,13.24,13.25,33641.0,11.3115,11.3371,11.3029,11.3115,33641.0
2016-12-16 14:00:00,13.25,13.26,13.22,13.22,42135.0,11.3115,11.32,11.2859,11.2859,42135.0
2016-12-16 14:05:00,13.23,13.26,13.21,13.26,33729.0,11.2944,11.32,11.2773,11.32,33729.0
2016-12-16 14:10:00,13.26,13.29,13.25,13.29,18559.0,11.32,11.3456,11.3115,11.3456,18559.0
2016-12-16 14:15:00,13.29,13.29,13.27,13.28,12300.0,11.3456,11.3456,11.3285,11.3371,12300.0
2016-12-16 14:20:00,13.29,13.29,13.25,13.27,20081.0,11.3456,11.3456,11.3115,11.3285,20081.0
2016-12-16 14:25:00,13.26,13.29,13.25,13.29,10760.0,11.32,11.3456,11.3115,11.3456,10760.0
2016-12-16 14:30:00,13.29,13.29,13.26,13.28,7285.0,11.3456,11.3456,11.32,11.3371,7285.0
2016-12-16 14:35:00,13.27,13.28,13.26,13.26,11192.0,11.3285,11.3371,11.32,11.32,11192.0
2016-12-16 14:40:00,13.26,13.26,13.24,13.25,48908.0,11.32,11.32,11.3029,11.3115,48908.0
2016-12-16 14:45:00,13.24,13.27,13.24,13.24,10790.0,11.3029,11.3285,11.3029,11.3029,10790.0
2016-12-16 14:50:00,13.24,13.26,13.23,13.25,18671.0,11.3029,11.32,11.2944,11.3115,18671.0
2016-12-16 14:55:00,13.24,13.26,13.23,13.24,17835.0,11.3029,11.32,11.2944,11.3029,17835.0
2016-12-16 15:00:00,13.24,13.25,13.21,13.21,25807.0,11.3029,11.3115,11.2773,11.2773,25807.0
2016-12-16 15:05:00,13.21,13.23,13.2,13.21,73331.0,11.2773,11.2944,11.2688,11.2773,73331.0
2016-12-16 15:10:00,13.21,13.24,13.21,13.24,65996.0,11.2773,11.3029,11.2773,11.3029,65996.0
2016-12-16 15:15:00,13.24,13.24,13.22,13.24,30052.0,11.3029,11.3029,11.2859,11.3029,30052.0
2016-12-16 15:20:00,13.24,13.24,13.2,13.23,39898.0,11.3029,11.3029,11.2688,11.2944,39898.0
2016-12-16 15:25:00,13.23,13.24,13.21,13.24,23929.0,11.2944,11.3029,11.2773,11.3029,23929.0
2016-12-16 15:30:00,13.24,13.26,13.22,13.23,62525.0,11.3029,11.32,11.2859,11.2944,62525.0
2016-12-16 15:35:00,13.23,13.23,13.21,13.21,39807.0,11.2944,11.2944,11.2773,11.2773,39807.0
2016-12-16 15:40:00,13.21,13.22,13.19,13.21,91593.0,11.2773,11.2859,11.2602,11.2773,91593.0
2016-12-16 15:45:00,13.21,13.28,13.21,13.28,145410.0,11.2773,11.3371,11.2773,11.3371,145410.0
2016-12-16 15:50:00,13.28,13.34,13.28,13.33,205661.0,11.3371,11.3883,11.3371,11.3798,205661.0
2016-12-16 15:55:00,13.33,13.33,13.28,13.3,247373.0,11.3798,11.3798,11.3371,11.3541,247373.0
2016-12-19 09:30:00,13.34,13.4,13.31,13.37,121222.0,11.3883,11.4395,11.3627,11.4139,121222.0
2016-12-19 09:35:00,13.36,13.52,13.35,13.48,94850.0,11.4054,11.542,11.3968,11.5078,94850.0
2016-12-19 09:40:00,13.48,13.51,13.35,13.42,68742.0,11.5078,11.5334,11.3968,11.4566,68742.0
2016-12-19 09:45:00,13.4,13.47,13.38,13.38,18473.0,11.4395,11.4993,11.4224,11.4224,18473.0
2016-12-19 09:50:00,13.38,13.43,13.37,13.37,79768.0,11.4224,11.4651,11.4139,11.4139,79768.0
2016-12-19 09:55:00,13.39,13.42,13.33,13.35,30701.0,11.431,11.4566,11.3798,11.3968,30701.0
2016-12-19 10:00:00,13.35,13.35,13.29,13.29,31517.0,11.3968,11.3968,11.3456,11.3456,31517.0
2016-12-19 10:05:00,13.29,13.29,13.21,13.22,34741.0,11.3456,11.3456,11.2773,11.2859,34741.0
2016-12-19 10:10:00,13.21,13.21,13.15,13.17,106603.0,11.2773,11.2773,11.2261,11.2432,106603.0
2016-12-19 10:15:00,13.17,13.2,13.17,13.19,29455.0,11.2432,11.2688,11.2432,11.2602,29455.0
2016-12-19 10:20:00,13.18,13.23,13.18,13.22,42766.0,11.2517,11.2944,11.2517,11.2859,42766.0
2016-12-19 10:25:00,13.22,13.24,13.19,13.2,31406.0,11.2859,11.3029,11.2602,11.2688,31406.0
2016-12-19 10:30:00,13.21,13.28,13.21,13.28,23684.0,11.2773,11.3371,11.2773,11.3371,23684.0
2016-12-19 10:35:00,13.27,13.32,13.27,13.3,28685.0,11.3285,11.3712,11.3285,11.3541,28685.0
2016-12-19 10:40:00,13.3,13.33,13.3,13.31,13447.0,11.3541,11.3798,11.3541,11.3627,13447.0
2016-12-19 10:45:00,13.31,13.31,13.27,13.27,14177.0,11.3627,11.3627,11.3285,11.3285,14177.0
2016-12-19 10:50:00,13.27,13.31,13.26,13.29,24829.0,11.3285,11.3627,11.32,11.3456,24829.0
2016-12-19 10:55:00,13.28,13.31,13.26,13.29,32078.0,11.3371,11.3627,11.32,11.3456,32078.0
2016-12-19 11:00:00,13.3,13.31,13.27,13.28,29284.0,11.3541,11.3627,11.3285,11.3371,29284.0
2016-12-19 11:05:00,13.27,13.28,13.22,13.23,17575.0,11.3285,11.3371,11.2859,11.2944,17575.0
2016-12-19 11:10:00,13.22,13.22,13.18,13.19,24811.0,11.2859,11.2859,11.2517,11.2602,24811.0
2016-12-19 11:15:00,13.19,13.23,13.19,13.21,15574.0,11.2602,11.2944,11.2602,11.2773,15574.0
2016-12-19 11:20:00,13.21,13.21,13.15,13.18,27049.0,11.2773,11.2773,11.2261,11.2517,27049.0
2016-12-19 11:25:00,13.19,13.19,13.15,13.16,17098.0,11.2602,11.2602,11.2261,11.2346,17098.0
2016-12-19 11:30:00,13.16,13.17,13.13,13.15,35561.0,11.2346,11.2432,11.209,11.2261,35561.0
2016-12-19 11:35:00,13.15,13.17,13.13,13.13,34540.0,11.2261,11.2432,11.209,11.209,34540.0
2016-12-19 11:40:00,13.14,13.14,13.07,13.08,39407.0,11.2176,11.2176,11.1578,11.1663,39407.0
2016-12-19 11:45:00,13.07,13.1,13.07,13.09,53511.0,11.1578,11.1834,11.1578,11.1749,53511.0
2016-12-19 11:50:00,13.08,13.09,13.04,13.04,31728.0,11.1663,11.1749,11.1322,11.1322,31728.0
2016-12-19 11:55:00,13.04,13.05,13.03,13.03,39420.0,11.1322,11.1407,11.1236,11.1236,39420.0
2016-12-19 12:00:00,13.02,13.06,13.02,13.04,18209.0,11.1151,11.1493,11.1151,11.1322,18209.0
2016-12-19 12:05:00,13.04,13.06,13.03,13.05,31310.0,11.1322,11.1493,11.1236,11.1407,31310.0
2016-12-19 12:10:00,13.06,13.07,13.04,13.06,28330.0,11.1493,11.1578,11.1322,11.1493,28330.0
2016-12-19 12:15:00,13.07,13.07,13.05,13.07,31392.0,11.1578,11.1578,11.1407,11.1578,31392.0
2016-12-19 12:20:00,13.07,13.11,13.06,13.1,40418.0,11.1578,11.1919,11.1493,11.1834,40418.0
2016-12-19 12:25:00,13.11,13.13,13.09,13.12,42492.0,11.1919,11.209,11.1749,11.2005,42492.0
2016-12-19 12:30:00,13.12,13.14,13.11,13.13,23730.0,11.2005,11.2176,11.1919,11.209,23730.0
2016-12-19 12:35:00,13.13,13.16,13.12,13.13,22992.0,11.209,11.2346,11.2005,11.209,22992.0
2016-12-19 12:40:00,13.12,13.13,13.1,13.12,24648.0,11.2005,11.209,11.1834,11.2005,24648.0
2016-12-19 12:45:00,13.12,13.14,13.09,13.11,26173.0,11.2005,11.2176,11.1749,11.1919,26173.0
2016-12-19 12:50:00,13.11,13.12,13.1,13.11,5172.0,11.1919,11.2005,11.1834,11.1919,5172.0
2016-12-19 12:55:00,13.11,13.11,13.1,13.11,8900.0,11.1919,11.1919,11.1834,11.1919,8900.0
2016-12-19 13:00:00,13.11,13.13,13.09,13.12,51952.0,11.1919,11.209,11.1749,11.2005,51952.0
2016-12-19 13:05:00,13.12,13.13,13.11,13.12,17153.0,11.2005,11.209,11.1919,11.2005,17153.0
2016-12-19 13:10:00,13.11,13.12,13.1,13.11,13350.0,11.1919,11.2005,11.1834,11.1919,13350.0
2016-12-19 13:15:00,13.11,13.12,13.1,13.12,15400.0,11.1919,11.2005,11.1834,11.2005,15400.0
2016-12-19 13:20:00,13.11,13.13,13.1,13.13,32520.0,11.1919,11.209,11.1834,11.209,32520.0
2016-12-19 13:25:00,13.13,13.15,13.12,13.13,25423.0,11.209,11.2261,11.2005,11.209,25423.0
2016-12-19 13:30:00,13.13,13.15,13.13,13.15,19970.0,11.209,11.2261,11.209,11.2261,19970.0
2016-12-19 13:35:00,13.15,13.16,13.13,13.13,20636.0,11.2261,11.2346,11.209,11.209,20636.0
2016-12-19 13:40:00,13.14,13.14,13.11,13.12,19061.0,11.2176,11.2176,11.1919,11.2005,19061.0
2016-12-19 13:45:00,13.12,13.12,13.1,13.12,17785.0,11.2005,11.2005,11.1834,11.2005,17785.0
2016-12-19 13:50:00,13.12,13.13,13.1,13.1,15352.0,11.2005,11.209,11.1834,11.1834,15352.0
2016-12-19 13:55:00,13.11,13.13,13.1,13.13,24946.0,11.1919,11.209,11.1834,11.209,24946.0
2016-12-19 14:00:00,13.13,13.13,13.11,13.12,24724.0,11.209,11.209,11.1919,11.2005,24724.0
2016-12-19 14:05:00,13.11,13.12,13.1,13.1,29483.0,11.1919,11.2005,11.1834,11.1834,29483.0
2016-12-19 14:10:00,13.11,13.14,13.11,13.12,21964.0,11.1919,11.2176,11.1919,11.2005,21964.0
2016-12-19 14:15:00,13.12,13.13,13.11,13.13,14460.0,11.2005,11.209,11.1919,11.209,14460.0
2016-12-19 14:20:00,13.13,13.15,13.11,13.13,28901.0,11.209,11.2261,11.1919,11.209,28901.0
2016-12-19 14:25:00,13.13,13.13,13.11,13.12,39914.0,11.209,11.209,11.1919,11.2005,39914.0
2016-12-19 14:30:00,13.12,13.12,13.1,13.1,15777.0,11.2005,11.2005,11.1834,11.1834,15777.0
2016-12-19 14:35:00,13.1,13.11,13.09,13.09,79550.0,11.1834,11.1919,11.1749,11.1749,79550.0
2016-12-19 14:40:00,13.09,13.13,13.09,13.12,23931.0,11.1749,11.209,11.1749,11.2005,23931.0
2016-12-19 14:45:00,13.11,13.11,13.08,13.1,21879.0,11.1919,11.1919,11.1663,11.1834,21879.0
2016-12-19 14:50:00,13.1,13.1,13.08,13.08,17954.0,11.1834,11.1834,11.1663,11.1663,17954.0
2016-12-19 14:55:00,13.08,13.09,13.07,13.07,16437.0,11.1663,11.1749,11.1578,11.1578,16437.0
2016-12-19 15:00:00,13.07,13.08,13.07,13.08,13522.0,11.1578,11.1663,11.1578,11.1663,13522.0
2016-12-19 15:05:00,13.07,13.08,13.04,13.04,45036.0,11.1578,11.1663,11.1322,11.1322,45036.0
2016-12-19 15:10:00,13.05,13.06,13.04,13.05,13593.0,11.1407,11.1493,11.1322,11.1407,13593.0
2016-12-19 15:15:00,13.06,13.06,13.01,13.02,35578.0,11.1493,11.1493,11.1066,11.1151,35578.0
2016-12-19 15:20:00,13.02,13.02,13.01,13.02,12583.0,11.1151,11.1151,11.1066,11.1151,12583.0
2016-12-19 15:25:00,13.01,13.03,13.01,13.03,62212.0,11.1066,11.1236,11.1066,11.1236,62212.0
2016-12-19 15:30:00,13.03,13.03,13.02,13.03,28307.0,11.1236,11.1236,11.1151,11.1236,28307.0
2016-12-19 15:35:00,13.02,13.03,13.01,13.01,34042.0,11.1151,11.1236,11.1066,11.1066,34042.0
2016-12-19 15:40:00,13.02,13.02,13.0,13.01,83006.0,11.1151,11.1151,11.098,11.1066,83006.0
2016-12-19 15:45:00,13.01,13.01,12.97,12.97,107764.0,11.1066,11.1066,11.0724,11.0724,107764.0
2016-12-19 15:50:00,12.98,12.99,12.97,12.99,60816.0,11.081,11.0895,11.0724,11.0895,60816.0
2016-12-19 15:55:00,12.99,13.06,12.98,13.06,306385.0,11.0895,11.1493,11.081,11.1493,306385.0
2016-12-20 09:30:00,13.11,13.17,13.06,13.11,41817.0,11.1919,11.2432,11.1493,11.1919,41817.0
2016-12-20 09:35:00,13.16,13.29,13.13,13.2,46397.0,11.2346,11.3456,11.209,11.2688,46397.0
2016-12-20 09:40:00,13.23,13.27,13.17,13.23,31240.0,11.2944,11.3285,11.2432,11.2944,31240.0
2016-12-20 09:45:00,13.24,13.3,13.23,13.28,46015.0,11.3029,11.3541,11.2944,11.3371,46015.0
2016-12-20 09:50:00,13.29,13.29,13.2,13.27,20966.0,11.3456,11.3456,11.2688,11.3285,20966.0
2016-12-20 09:55:00,13.27,13.3,13.26,13.27,15745.0,11.3285,11.3541,11.32,11.3285,15745.0
2016-12-20 10:00:00,13.27,13.28,13.17,13.18,18130.0,11.3285,11.3371,11.2432,11.2517,18130.0
2016-12-20 10:05:00,13.17,13.25,13.17,13.23,53910.0,11.2432,11.3115,11.2432,11.2944,53910.0
2016-12-20 10:10:00,13.23,13.23,13.17,13.17,23608.0,11.2944,11.2944,11.2432,11.2432,23608.0
2016-12-20 10:15:00,13.17,13.18,13.12,13.14,38434.0,11.2432,11.2517,11.2005,11.2176,38434.0
2016-12-20 10:20:00,13.14,13.14,13.08,13.09,49667.0,11.2176,11.2176,11.1663,11.1749,49667.0
2016-12-20 10:25:00,13.08,13.09,13.04,13.04,38931.0,11.1663,11.1749,11.1322,11.1322,38931.0
2016-12-20 10:30:00,13.04,13.06,13.03,13.04,81363.0,11.1322,11.1493,11.1236,11.1322,81363.0
2016-12-20 10:35:00,13.04,13.07,13.03,13.07,17525.0,11.1322,11.1578,11.1236,11.1578,17525.0
2016-12-20 10:40:00,13.07,13.12,13.06,13.11,26840.0,11.1578,11.2005,11.1493,11.1919,26840.0
2016-12-20 10:45:00,13.1,13.12,13.1,13.1,10075.0,11.1834,11.2005,11.1834,11.1834,10075.0
2016-12-20 10:50:00,13.11,13.13,13.1,13.13,18011.0,11.1919,11.209,11.1834,11.209,18011.0
2016-12-20 10:55:00,13.13,13.13,13.09,13.09,17732.0,11.209,11.209,11.1749,11.1749,17732.0
2016-12-20 11:00:00,13.1,13.1,13.06,13.06,19613.0,11.1834,11.1834,11.1493,11.1493,19613.0
2016-12-20 11:05:00,13.06,13.1,13.05,13.1,12901.0,11.1493,11.1834,11.1407,11.1834,12901.0
2016-12-20 11:10:00,13.1,13.1,13.05,13.05,15724.0,11.1834,11.1834,11.1407,11.1407,15724.0
2016-12-20 11:15:00,13.06,13.07,13.01,13.03,64174.0,11.1493,11.1578,11.1066,11.1236,64174.0
2016-12-20 11:20:00,13.03,13.03,13.0,13.02,14665.0,11.1236,11.1236,11.098,11.1151,14665.0
2016-12-20 11:25:00,13.02,13.03,13.01,13.02,7708.0,11.1151,11.1236,11.1066,11.1151,7708.0
2016-12-20 11:30:00,13.02,13.07,13.0,13.07,27735.0,11.1151,11.1578,11.098,11.1578,27735.0
2016-12-20 11:35:00,13.07,13.07,13.05,13.06,15952.0,11.1578,11.1578,11.1407,11.1493,15952.0
2016-12-20 11:40:00,13.06,13.18,13.06,13.17,98597.0,11.1493,11.2517,11.1493,11.2432,98597.0
2016-12-20 11:45:00,13.16,13.17,13.12,13.12,71010.0,11.2346,11.2432,11.2005,11.2005,71010.0
2016-12-20 11:50:00,13.12,13.13,13.1,13.11,22400.0,11.2005,11.209,11.1834,11.1919,22400.0
2016-12-20 11:55:00,13.11,13.14,13.1,13.13,17946.0,11.1919,11.2176,11.1834,11.209,17946.0
2016-12-20 12:00:00,13.14,13.14,13.11,13.14,14148.0,11.2176,11.2176,11.1919,11.2176,14148.0
2016-12-20 12:05:00,13.14,13.16,13.14,13.14,17707.0,11.2176,11.2346,11.2176,11.2176,17707.0
2016-12-20 12:10:00,13.15,13.16,13.14,13.16,19178.0,11.2261,11.2346,11.2176,11.2346,19178.0
2016-12-20 12:15:00,13.16,13.18,13.15,13.15,14753.0,11.2346,11.2517,11.2261,11.2261,14753.0
2016-12-20 12:20:00,13.15,13.19,13.15,13.16,43737.0,11.2261,11.2602,11.2261,11.2346,43737.0
2016-12-20 12:25:00,13.16,13.18,13.16,13.16,14518.0,11.2346,11.2517,11.2346,11.2346,14518.0
2016-12-20 12:30:00,13.17,13.17,13.14,13.15,21748.0,11.2432,11.2432,11.2176,11.2261,21748.0
2016-12-20 12:35:00,13.15,13.15,13.13,13.13,14019.0,11.2261,11.2261,11.209,11.209,14019.0
2016-12-20 12:40:00,13.14,13.14,13.12,13.13,19008.0,11.2176,11.2176,11.2005,11.209,19008.0
2016-12-20 12:45:00,13.13,13.13,13.1,13.1,10457.0,11.209,11.209,11.1834,11.1834,10457.0
2016-12-20 12:50:00,13.11,13.14,13.11,13.14,13095.0,11.1919,11.2176,11.1919,11.2176,13095.0
2016-12-20 12:55:00,13.13,13.13,13.11,13.11,8653.0,11.209,11.209,11.1919,11.1919,8653.0
2016-12-20 13:00:00,13.11,13.14,13.11,13.14,30645.0,11.1919,11.2176,11.1919,11.2176,30645.0
2016-12-20 13:05:00,13.14,13.15,13.12,13.12,12903.0,11.2176,11.2261,11.2005,11.2005,12903.0
2016-12-20 13:10:00,13.13,13.14,13.12,13.13,25344.0,11.209,11.2176,11.2005,11.209,25344.0
2016-12-20 13:15:00,13.13,13.15,13.13,13.14,16275.0,11.209,11.2261,11.209,11.2176,16275.0
2016-12-20 13:20:00,13.14,13.14,13.1,13.11,34063.0,11.2176,11.2176,11.1834,11.1919,34063.0
2016-12-20 13:25:00,13.11,13.11,13.09,13.09,8819.0,11.1919,11.1919,11.1749,11.1749,8819.0
2016-12-20 13:30:00,13.1,13.12,13.07,13.09,52776.0,11.1834,11.2005,11.1578,11.1749,52776.0
2016-12-20 13:35:00,13.09,13.1,13.07,13.08,23878.0,11.1749,11.1834,11.1578,11.1663,23878.0
2016-12-20 13:40:00,13.08,13.1,13.08,13.08,8100.0,11.1663,11.1834,11.1663,11.1663,8100.0
2016-12-20 13:45:00,13.09,13.1,13.07,13.09,23558.0,11.1749,11.1834,11.1578,11.1749,23558.0
2016-12-20 13:50:00,13.08,13.12,13.08,13.12,18580.0,11.1663,11.2005,11.1663,11.2005,18580.0
2016-12-20 13:55:00,13.11,13.12,13.1,13.1,31401.0,11.1919,11.2005,11.1834,11.1834,31401.0
2016-12-20 14:00:00,13.1,13.11,13.09,13.1,4879.0,11.1834,11.1919,11.1749,11.1834,4879.0
2016-12-20 14:05:00,13.09,13.1,13.09,13.09,9956.0,11.1749,11.1834,11.1749,11.1749,9956.0
2016-12-20 14:10:00,13.09,13.1,13.07,13.08,41434.0,11.1749,11.1834,11.1578,11.1663,41434.0
2016-12-20 14:15:00,13.08,13.11,13.08,13.11,28061.0,11.1663,11.1919,11.1663,11.1919,28061.0
2016-12-20 14:20:00,13.11,13.12,13.09,13.09,23231.0,11.1919,11.2005,11.1749,11.1749,23231.0
2016-12-20 14:25:00,13.09,13.12,13.09,13.12,12948.0,11.1749,11.2005,11.1749,11.2005,12948.0
2016-12-20 14:30:00,13.12,13.12,13.09,13.1,17193.0,11.2005,11.2005,11.1749,11.1834,17193.0
2016-12-20 14:35:00,13.1,13.14,13.1,13.13,25603.0,11.1834,11.2176,11.1834,11.209,25603.0
2016-12-20 14:40:00,13.13,13.15,13.12,13.14,47534.0,11.209,11.2261,11.2005,11.2176,47534.0
2016-12-20 14:45:00,13.13,13.16,13.13,13.14,118847.0,11.209,11.2346,11.209,11.2176,118847.0
2016-12-20 14:50:00,13.14,13.16,13.14,13.16,14078.0,11.2176,11.2346,11.2176,11.2346,14078.0
2016-12-20 14:55:00,13.16,13.16,13.13,13.14,45378.0,11.2346,11.2346,11.209,11.2176,45378.0
2016-12-20 15:00:00,13.15,13.15,13.09,13.11,54362.0,11.2261,11.2261,11.1749,11.1919,54362.0
2016-12-20 15:05:00,13.11,13.14,13.1,13.14,19697.0,11.1919,11.2176,11.1834,11.2176,19697.0
2016-12-20 15:10:00,13.14,13.14,13.12,13.12,13161.0,11.2176,11.2176,11.2005,11.2005,13161.0
2016-12-20 15:15:00,13.13,13.14,13.11,13.11,45631.0,11.209,11.2176,11.1919,11.1919,45631.0
2016-12-20 15:20:00,13.12,13.12,13.11,13.12,18789.0,11.2005,11.2005,11.1919,11.2005,18789.0
2016-12-20 15:25:00,13.12,13.12,13.11,13.12,5600.0,11.2005,11.2005,11.1919,11.2005,5600.0
2016-12-20 15:30:00,13.12,13.12,13.11,13.12,9420.0,11.2005,11.2005,11.1919,11.2005,9420.0
2016-12-20 15:35:00,13.12,13.13,13.11,13.13,31103.0,11.2005,11.209,11.1919,11.209,31103.0
2016-12-20 15:40:00,13.13,13.15,13.12,13.14,99525.0,11.209,11.2261,11.2005,11.2176,99525.0
2016-12-20 15:45:00,13.15,13.15,13.13,13.14,61100.0,11.2261,11.2261,11.209,11.2176,61100.0
2016-12-20 15:50:00,13.14,13.14,13.11,13.13,97553.0,11.2176,11.2176,11.1919,11.209,97553.0
2016-12-20 15:55:00,13.14,13.15,13.11,13.12,156875.0,11.2176,11.2261,11.1919,11.2005,156875.0
2016-12-21 09:30:00,13.09,13.17,13.09,13.14,30455.0,11.1749,11.2432,11.1749,11.2176,30455.0
2016-12-21 09:35:00,13.15,13.15,13.08,13.09,16240.0,11.2261,11.2261,11.1663,11.1749,16240.0
2016-12-21 09:40:00,13.09,13.1,13.06,13.1,9351.0,11.1749,11.1834,11.1493,11.1834,9351.0
2016-12-21 09:45:00,13.1,13.1,13.08,13.09,8970.0,11.1834,11.1834,11.1663,11.1749,8970.0
2016-12-21 09:50:00,13.09,13.09,13.01,13.01,6684.0,11.1749,11.1749,11.1066,11.1066,6684.0
2016-12-21 09:55:00,13.02,13.03,12.99,13.01,25878.0,11.1151,11.1236,11.0895,11.1066,25878.0
2016-12-21 10:00:00,13.02,13.04,12.99,13.01,19019.0,11.1151,11.1322,11.0895,11.1066,19019.0
2016-12-21 10:05:00,13.01,13.03,12.98,12.99,40055.0,11.1066,11.1236,11.081,11.0895,40055.0
2016-12-21 10:10:00,12.98,12.99,12.91,12.92,75081.0,11.081,11.0895,11.0212,11.0297,75081.0
2016-12-21 10:15:00,12.92,12.97,12.91,12.96,44510.0,11.0297,11.0724,11.0212,11.0639,44510.0
2016-12-21 10:20:00,12.96,12.97,12.95,12.96,9864.0,11.0639,11.0724,11.0554,11.0639,9864.0
2016-12-21 10:25:00,12.95,12.97,12.94,12.96,48621.0,11.0554,11.0724,11.0468,11.0639,48621.0
2016-12-21 10:30:00,12.95,12.96,12.92,12.93,26431.0,11.0554,11.0639,11.0297,11.0383,26431.0
2016-12-21 10:35:00,12.93,12.97,12.93,12.95,20537.0,11.0383,11.0724,11.0383,11.0554,20537.0
2016-12-21 10:40:00,12.94,12.96,12.93,12.93,13904.0,11.0468,11.0639,11.0383,11.0383,13904.0
2016-12-21 10:45:00,12.93,12.94,12.91,12.94,28764.0,11.0383,11.0468,11.0212,11.0468,28764.0
2016-12-21 10:50:00,12.93,12.95,12.92,12.92,18868.0,11.0383,11.0554,11.0297,11.0297,18868.0
2016-12-21 10:55:00,12.93,12.94,12.9,12.9,24304.0,11.0383,11.0468,11.0127,11.0127,24304.0
2016-12-21 11:00:00,12.9,12.92,12.89,12.9,22990.0,11.0127,11.0297,11.0041,11.0127,22990.0
2016-12-21 11:05:00,12.9,12.91,12.89,12.9,11598.0,11.0127,11.0212,11.0041,11.0127,11598.0
2016-12-21 11:10:00,12.89,12.9,12.86,12.87,12724.0,11.0041,11.0127,10.9785,10.9871,12724.0
2016-12-21 11:15:00,12.87,12.88,12.85,12.86,24437.0,10.9871,10.9956,10.97,10.9785,24437.0
2016-12-21 11:20:00,12.86,12.88,12.85,12.87,24739.0,10.9785,10.9956,10.97,10.9871,24739.0
2016-12-21 11:25:00,12.88,12.89,12.87,12.87,13702.0,10.9956,11.0041,10.9871,10.9871,13702.0
2016-12-21 11:30:00,12.88,12.88,12.86,12.87,6630.0,10.9956,10.9956,10.9785,10.9871,6630.0
2016-12-21 11:35:00,12.87,12.88,12.85,12.87,26459.0,10.9871,10.9956,10.97,10.9871,26459.0
2016-12-21 11:40:00,12.86,12.88,12.85,12.86,23436.0,10.9785,10.9956,10.97,10.9785,23436.0
2016-12-21 11:45:00,12.86,12.87,12.85,12.86,7450.0,10.9785,10.9871,10.97,10.9785,7450.0
2016-12-21 11:50:00,12.85,12.86,12.85,12.86,5123.0,10.97,10.9785,10.97,10.9785,5123.0
2016-12-21 11:55:00,12.86,12.87,12.85,12.86,80373.0,10.9785,10.9871,10.97,10.9785,80373.0
2016-12-21 12:00:00,12.86,12.91,12.85,12.9,26697.0,10.9785,11.0212,10.97,11.0127,26697.0
2016-12-21 12:05:00,12.9,12.92,12.89,12.92,8768.0,11.0127,11.0297,11.0041,11.0297,8768.0
2016-12-21 12:10:00,12.93,12.93,12.91,12.93,13707.0,11.0383,11.0383,11.0212,11.0383,13707.0
2016-12-21 12:15:00,12.92,12.92,12.89,12.92,30781.0,11.0297,11.0297,11.0041,11.0297,30781.0
2016-12-21 12:20:00,12.92,12.92,12.9,12.92,6618.0,11.0297,11.0297,11.0127,11.0297,6618.0
2016-12-21 12:25:00,12.92,12.94,12.9,12.91,24085.0,11.0297,11.0468,11.0127,11.0212,24085.0
2016-12-21 12:30:00,12.91,12.91,12.89,12.89,2700.0,11.0212,11.0212,11.0041,11.0041,2700.0
2016-12-21 12:35:00,12.9,12.9,12.89,12.9,1600.0,11.0127,11.0127,11.0041,11.0127,1600.0
2016-12-21 12:40:00,12.89,12.9,12.88,12.88,18309.0,11.0041,11.0127,10.9956,10.9956,18309.0
2016-12-21 12:45:00,12.88,12.9,12.87,12.88,18177.0,10.9956,11.0127,10.9871,10.9956,18177.0
2016-12-21 12:50:00,12.88,12.88,12.86,12.86,3036.0,10.9956,10.9956,10.9785,10.9785,3036.0
2016-12-21 12:55:00,12.86,12.87,12.86,12.86,1250.0,10.9785,10.9871,10.9785,10.9785,1250.0
2016-12-21 13:00:00,12.87,12.89,12.86,12.88,25816.0,10.9871,11.0041,10.9785,10.9956,25816.0
2016-12-21 13:05:00,12.87,12.88,12.86,12.87,15638.0,10.9871,10.9956,10.9785,10.9871,15638.0
2016-12-21 13:10:00,12.86,12.89,12.86,12.88,18336.0,10.9785,11.0041,10.9785,10.9956,18336.0
2016-12-21 13:15:00,12.87,12.89,12.87,12.88,15972.0,10.9871,11.0041,10.9871,10.9956,15972.0
2016-12-21 13:20:00,12.88,12.89,12.86,12.86,28197.0,10.9956,11.0041,10.9785,10.9785,28197.0
2016-12-21 13:25:00,12.87,12.88,12.86,12.88,14626.0,10.9871,10.9956,10.9785,10.9956,14626.0
2016-12-21 13:30:00,12.87,12.88,12.87,12.88,6053.0,10.9871,10.9956,10.9871,10.9956,6053.0
2016-12-21 13:35:00,12.88,12.88,12.87,12.88,7520.0,10.9956,10.9956,10.9871,10.9956,7520.0
2016-12-21 13:40:00,12.88,12.89,12.87,12.88,10146.0,10.9956,11.0041,10.9871,10.9956,10146.0
2016-12-21 13:45:00,12.89,12.89,12.87,12.88,16200.0,11.0041,11.0041,10.9871,10.9956,16200.0
2016-12-21 13:50:00,12.88,12.89,12.88,12.89,7767.0,10.9956,11.0041,10.9956,11.0041,7767.0
2016-12-21 13:55:00,12.89,12.89,12.87,12.88,5400.0,11.0041,11.0041,10.9871,10.9956,5400.0
2016-12-21 14:00:00,12.88,12.91,12.87,12.89,30834.0,10.9956,11.0212,10.9871,11.0041,30834.0
2016-12-21 14:05:00,12.9,12.9,12.89,12.89,3912.0,11.0127,11.0127,11.0041,11.0041,3912.0
2016-12-21 14:10:00,12.9,12.91,12.89,12.89,13629.0,11.0127,11.0212,11.0041,11.0041,13629.0
2016-12-21 14:15:00,12.9,12.91,12.89,12.91,13880.0,11.0127,11.0212,11.0041,11.0212,13880.0
2016-12-21 14:20:00,12.91,12.92,12.89,12.89,25106.0,11.0212,11.0297,11.0041,11.0041,25106.0
2016-12-21 14:25:00,12.89,12.9,12.88,12.89,13420.0,11.0041,11.0127,10.9956,11.0041,13420.0
2016-12-21 14:30:00,12.88,12.89,12.86,12.87,9819.0,10.9956,11.0041,10.9785,10.9871,9819.0
2016-12-21 14:35:00,12.87,12.87,12.86,12.86,10880.0,10.9871,10.9871,10.9785,10.9785,10880.0
2016-12-21 14:40:00,12.87,12.87,12.86,12.87,10125.0,10.9871,10.9871,10.9785,10.9871,10125.0
2016-12-21 14:45:00,12.87,12.87,12.85,12.86,9280.0,10.9871,10.9871,10.97,10.9785,9280.0
2016-12-21 14:50:00,12.86,12.86,12.85,12.85,4659.0,10.9785,10.9785,10.97,10.97,4659.0
2016-12-21 14:55:00,12.85,12.86,12.85,12.85,4741.0,10.97,10.9785,10.97,10.97,4741.0
2016-12-21 15:00:00,12.86,12.86,12.83,12.83,27174.0,10.9785,10.9785,10.9529,10.9529,27174.0
2016-12-21 15:05:00,12.83,12.83,12.81,12.81,11110.0,10.9529,10.9529,10.9358,10.9358,11110.0
2016-12-21 15:10:00,12.82,12.85,12.8,12.84,67847.0,10.9444,10.97,10.9273,10.9614,67847.0
2016-12-21 15:15:00,12.84,12.84,12.82,12.83,10289.0,10.9614,10.9614,10.9444,10.9529,10289.0
2016-12-21 15:20:00,12.83,12.84,12.82,12.84,29070.0,10.9529,10.9614,10.9444,10.9614,29070.0
2016-12-21 15:25:00,12.84,12.87,12.83,12.87,35530.0,10.9614,10.9871,10.9529,10.9871,35530.0
2016-12-21 15:30:00,12.87,12.87,12.85,12.86,23091.0,10.9871,10.9871,10.97,10.9785,23091.0
2016-12-21 15:35:00,12.86,12.89,12.85,12.88,49647.0,10.9785,11.0041,10.97,10.9956,49647.0
2016-12-21 15:40:00,12.88,12.88,12.84,12.85,36604.0,10.9956,10.9956,10.9614,10.97,36604.0
2016-12-21 15:45:00,12.84,12.87,12.83,12.84,109415.0,10.9614,10.9871,10.9529,10.9614,109415.0
2016-12-21 15:50:00,12.84,12.85,12.82,12.83,74557.0,10.9614,10.97,10.9444,10.9529,74557.0
2016-12-21 15:55:00,12.82,12.86,12.82,12.84,188416.0,10.9444,10.9785,10.9444,10.9614,188416.0
2016-12-22 09:30:00,12.85,12.9,12.74,12.76,70574.0,10.97,11.0127,10.8761,10.8932,70574.0
2016-12-22 09:35:00,12.76,12.76,12.72,12.73,25598.0,10.8932,10.8932,10.859,10.8675,25598.0
2016-12-22 09:40:00,12.74,12.8,12.73,12.79,45439.0,10.8761,10.9273,10.8675,10.9188,45439.0
2016-12-22 09:45:00,12.8,12.85,12.8,12.8,32079.0,10.9273,10.97,10.9273,10.9273,32079.0
2016-12-22 09:50:00,12.79,12.8,12.74,12.76,31783.0,10.9188,10.9273,10.8761,10.8932,31783.0
2016-12-22 09:55:00,12.75,12.77,12.72,12.77,32675.0,10.8846,10.9017,10.859,10.9017,32675.0
2016-12-22 10:00:00,12.77,12.77,12.71,12.74,42536.0,10.9017,10.9017,10.8505,10.8761,42536.0
2016-12-22 10:05:00,12.73,12.76,12.71,12.72,29716.0,10.8675,10.8932,10.8505,10.859,29716.0
2016-12-22 10:10:00,12.73,12.75,12.7,12.71,39007.0,10.8675,10.8846,10.8419,10.8505,39007.0
2016-12-22 10:15:00,12.71,12.73,12.69,12.7,22075.0,10.8505,10.8675,10.8334,10.8419,22075.0
2016-12-22 10:20:00,12.7,12.7,12.66,12.66,29464.0,10.8419,10.8419,10.8078,10.8078,29464.0
2016-12-22 10:25:00,12.67,12.67,12.63,12.63,50957.0,10.8163,10.8163,10.7822,10.7822,50957.0
2016-12-22 10:30:00,12.64,12.64,12.61,12.61,42877.0,10.7907,10.7907,10.7651,10.7651,42877.0
2016-12-22 10:35:00,12.61,12.61,12.56,12.57,79283.0,10.7651,10.7651,10.7224,10.7309,79283.0
2016-12-22 10:40:00,12.57,12.61,12.57,12.6,43728.0,10.7309,10.7651,10.7309,10.7566,43728.0
2016-12-22 10:45:00,12.6,12.6,12.53,12.54,56697.0,10.7566,10.7566,10.6968,10.7053,56697.0
2016-12-22 10:50:00,12.54,12.56,12.53,12.54,74216.0,10.7053,10.7224,10.6968,10.7053,74216.0
2016-12-22 10:55:00,12.54,12.55,12.52,12.52,41999.0,10.7053,10.7139,10.6883,10.6883,41999.0
2016-12-22 11:00:00,12.53,12.53,12.49,12.51,70825.0,10.6968,10.6968,10.6627,10.6797,70825.0
2016-12-22 11:05:00,12.52,12.52,12.49,12.5,53396.0,10.6883,10.6883,10.6627,10.6712,53396.0
2016-12-22 11:10:00,12.5,12.5,12.48,12.5,11508.0,10.6712,10.6712,10.6541,10.6712,11508.0
2016-12-22 11:15:00,12.5,12.54,12.49,12.53,117204.0,10.6712,10.7053,10.6627,10.6968,117204.0
2016-12-22 11:20:00,12.53,12.54,12.45,12.45,57365.0,10.6968,10.7053,10.6285,10.6285,57365.0
2016-12-22 11:25:00,12.45,12.46,12.38,12.41,77811.0,10.6285,10.637,10.5687,10.5944,77811.0
2016-12-22 11:30:00,12.41,12.45,12.4,12.45,76780.0,10.5944,10.6285,10.5858,10.6285,76780.0
2016-12-22 11:35:00,12.45,12.45,12.38,12.38,80090.0,10.6285,10.6285,10.5687,10.5687,80090.0
2016-12-22 11:40:00,12.38,12.39,12.34,12.37,105614.0,10.5687,10.5773,10.5346,10.5602,105614.0
2016-12-22 11:45:00,12.36,12.36,12.34,12.34,50463.0,10.5517,10.5517,10.5346,10.5346,50463.0
2016-12-22 11:50:00,12.33,12.36,12.29,12.29,79512.0,10.5261,10.5517,10.4919,10.4919,79512.0
2016-12-22 11:55:00,12.29,12.34,12.29,12.3,67097.0,10.4919,10.5346,10.4919,10.5005,67097.0
2016-12-22 12:00:00,12.29,12.3,12.25,12.25,99343.0,10.4919,10.5005,10.4578,10.4578,99343.0
2016-12-22 12:05:00,12.26,12.27,12.23,12.24,69905.0,10.4663,10.4748,10.4407,10.4492,69905.0
2016-12-22 12:10:00,12.24,12.26,12.2,12.2,79062.0,10.4492,10.4663,10.4151,10.4151,79062.0
2016-12-22 12:15:00,12.2,12.23,12.2,12.23,31364.0,10.4151,10.4407,10.4151,10.4407,31364.0
2016-12-22 12:20:00,12.23,12.23,12.17,12.18,54100.0,10.4407,10.4407,10.3895,10.398,54100.0
2016-12-22 12:25:00,12.18,12.21,12.16,12.21,39587.0,10.398,10.4236,10.3809,10.4236,39587.0
2016-12-22 12:30:00,12.21,12.3,12.2,12.27,103398.0,10.4236,10.5005,10.4151,10.4748,103398.0
2016-12-22 12:35:00,12.27,12.28,12.23,12.24,54309.0,10.4748,10.4834,10.4407,10.4492,54309.0
2016-12-22 12:40:00,12.24,12.26,12.23,12.25,59302.0,10.4492,10.4663,10.4407,10.4578,59302.0
2016-12-22 12:45:00,12.25,12.36,12.24,12.36,109643.0,10.4578,10.5517,10.4492,10.5517,109643.0
2016-12-22 12:50:00,12.35,12.36,12.31,12.33,21487.0,10.5431,10.5517,10.509,10.5261,21487.0
2016-12-22 12:55:00,12.32,12.33,12.27,12.28,38459.0,10.5175,10.5261,10.4748,10.4834,38459.0
2016-12-22 13:00:00,12.28,12.28,12.23,12.23,70262.0,10.4834,10.4834,10.4407,10.4407,70262.0
2016-12-22 13:05:00,12.23,12.24,12.18,12.21,23155.0,10.4407,10.4492,10.398,10.4236,23155.0
2016-12-22 13:10:00,12.2,12.26,12.19,12.23,69802.0,10.4151,10.4663,10.4065,10.4407,69802.0
2016-12-22 13:15:00,12.23,12.23,12.19,12.2,38355.0,10.4407,10.4407,10.4065,10.4151,38355.0
2016-12-22 13:20:00,12.21,12.23,12.19,12.23,35870.0,10.4236,10.4407,10.4065,10.4407,35870.0
2016-12-22 13:25:00,12.23,12.25,12.23,12.25,22518.0,10.4407,10.4578,10.4407,10.4578,22518.0
2016-12-22 13:30:00,12.25,12.25,12.23,12.23,45859.0,10.4578,10.4578,10.4407,10.4407,45859.0
2016-12-22 13:35:00,12.22,12.22,12.21,12.21,16872.0,10.4322,10.4322,10.4236,10.4236,16872.0
2016-12-22 13:40:00,12.21,12.22,12.19,12.2,64870.0,10.4236,10.4322,10.4065,10.4151,64870.0
2016-12-22 13:45:00,12.19,12.22,12.18,12.21,24803.0,10.4065,10.4322,10.398,10.4236,24803.0
2016-12-22 13:50:00,12.22,12.23,12.2,12.22,67655.0,10.4322,10.4407,10.4151,10.4322,67655.0
2016-12-22 13:55:00,12.21,12.22,12.21,12.21,4896.0,10.4236,10.4322,10.4236,10.4236,4896.0
2016-12-22 14:00:00,12.21,12.23,12.2,12.21,60165.0,10.4236,10.4407,10.4151,10.4236,60165.0
2016-12-22 14:05:00,12.21,12.21,12.18,12.19,77326.0,10.4236,10.4236,10.398,10.4065,77326.0
2016-12-22 14:10:00,12.19,12.21,12.18,12.21,47494.0,10.4065,10.4236,10.398,10.4236,47494.0
2016-12-22 14:15:00,12.2,12.21,12.2,12.2,9000.0,10.4151,10.4236,10.4151,10.4151,9000.0
2016-12-22 14:20:00,12.21,12.21,12.19,12.19,27924.0,10.4236,10.4236,10.4065,10.4065,27924.0
2016-12-22 14:25:00,12.19,12.2,12.16,12.16,80331.0,10.4065,10.4151,10.3809,10.3809,80331.0
2016-12-22 14:30:00,12.17,12.17,12.16,12.16,11577.0,10.3895,10.3895,10.3809,10.3809,11577.0
2016-12-22 14:35:00,12.17,12.18,12.16,12.18,39595.0,10.3895,10.398,10.3809,10.398,39595.0
2016-12-22 14:40:00,12.17,12.18,12.14,12.16,44504.0,10.3895,10.398,10.3639,10.3809,44504.0
2016-12-22 14:45:00,12.16,12.16,12.13,12.13,26148.0,10.3809,10.3809,10.3553,10.3553,26148.0
2016-12-22 14:50:00,12.13,12.15,12.12,12.15,37631.0,10.3553,10.3724,10.3468,10.3724,37631.0
2016-12-22 14:55:00,12.15,12.15,12.12,12.13,40689.0,10.3724,10.3724,10.3468,10.3553,40689.0
2016-12-22 15:00:00,12.13,12.14,12.1,12.12,47902.0,10.3553,10.3639,10.3297,10.3468,47902.0
2016-12-22 15:05:00,12.12,12.12,12.06,12.07,51803.0,10.3468,10.3468,10.2956,10.3041,51803.0
2016-12-22 15:10:00,12.06,12.07,12.02,12.04,59510.0,10.2956,10.3041,10.2614,10.2785,59510.0
2016-12-22 15:15:00,12.04,12.05,12.03,12.04,35346.0,10.2785,10.287,10.27,10.2785,35346.0
2016-12-22 15:20:00,12.04,12.07,12.03,12.04,83253.0,10.2785,10.3041,10.27,10.2785,83253.0
2016-12-22 15:25:00,12.04,12.04,12.01,12.02,48440.0,10.2785,10.2785,10.2529,10.2614,48440.0
2016-12-22 15:30:00,12.02,12.02,12.0,12.0,49370.0,10.2614,10.2614,10.2443,10.2443,49370.0
2016-12-22 15:35:00,12.01,12.01,11.98,12.0,118697.0,10.2529,10.2529,10.2273,10.2443,118697.0
2016-12-22 15:40:00,12.01,12.02,12.0,12.02,120074.0,10.2529,10.2614,10.2443,10.2614,120074.0
2016-12-22 15:45:00,12.02,12.05,12.02,12.03,114506.0,10.2614,10.287,10.2614,10.27,114506.0
2016-12-22 15:50:00,12.03,12.08,12.03,12.07,156041.0,10.27,10.3126,10.27,10.3041,156041.0
2016-12-22 15:55:00,12.07,12.07,12.02,12.03,382023.0,10.3041,10.3041,10.2614,10.27,382023.0
2016-12-23 09:30:00,12.03,12.22,12.03,12.18,91985.0,10.27,10.4322,10.27,10.398,91985.0
2016-12-23 09:35:00,12.17,12.23,12.14,12.15,38002.0,10.3895,10.4407,10.3639,10.3724,38002.0
2016-12-23 09:40:00,12.15,12.15,11.99,12.02,84658.0,10.3724,10.3724,10.2358,10.2614,84658.0
2016-12-23 09:45:00,12.0,12.09,11.99,12.09,86931.0,10.2443,10.3212,10.2358,10.3212,86931.0
2016-12-23 09:50:00,12.08,12.13,12.05,12.09,113495.0,10.3126,10.3553,10.287,10.3212,113495.0
2016-12-23 09:55:00,12.09,12.09,12.04,12.04,33705.0,10.3212,10.3212,10.2785,10.2785,33705.0
2016-12-23 10:00:00,12.04,12.12,12.03,12.08,41731.0,10.2785,10.3468,10.27,10.3126,41731.0
2016-12-23 10:05:00,12.08,12.08,12.03,12.04,43641.0,10.3126,10.3126,10.27,10.2785,43641.0
2016-12-23 10:10:00,12.04,12.06,12.01,12.01,18670.0,10.2785,10.2956,10.2529,10.2529,18670.0
2016-12-23 10:15:00,12.01,12.02,11.97,12.0,42412.0,10.2529,10.2614,10.2187,10.2443,42412.0
2016-12-23 10:20:00,12.0,12.03,11.98,12.02,23739.0,10.2443,10.27,10.2273,10.2614,23739.0
2016-12-23 10:25:00,12.03,12.06,12.0,12.03,16430.0,10.27,10.2956,10.2443,10.27,16430.0
2016-12-23 10:30:00,12.03,12.06,12.02,12.06,22381.0,10.27,10.2956,10.2614,10.2956,22381.0
2016-12-23 10:35:00,12.07,12.08,12.03,12.03,20269.0,10.3041,10.3126,10.27,10.27,20269.0
2016-12-23 10:40:00,12.03,12.04,12.01,12.01,15714.0,10.27,10.2785,10.2529,10.2529,15714.0
2016-12-23 10:45:00,12.02,12.02,12.0,12.0,23709.0,10.2614,10.2614,10.2443,10.2443,23709.0
2016-12-23 10:50:00,12.0,12.01,11.97,11.99,27521.0,10.2443,10.2529,10.2187,10.2358,27521.0
2016-12-23 10:55:00,11.99,12.0,11.98,12.0,22791.0,10.2358,10.2443,10.2273,10.2443,22791.0
2016-12-23 11:00:00,12.0,12.02,11.99,12.01,35589.0,10.2443,10.2614,10.2358,10.2529,35589.0
2016-12-23 11:05:00,12.01,12.01,11.98,11.99,31640.0,10.2529,10.2529,10.2273,10.2358,31640.0
2016-12-23 11:10:00,11.99,12.0,11.97,11.98,24644.0,10.2358,10.2443,10.2187,10.2273,24644.0
2016-12-23 11:15:00,11.98,11.99,11.97,11.98,23533.0,10.2273,10.2358,10.2187,10.2273,23533.0
2016-12-23 11:20:00,11.98,11.99,11.96,11.98,157711.0,10.2273,10.2358,10.2102,10.2273,157711.0
2016-12-23 11:25:00,11.98,11.98,11.96,11.97,46223.0,10.2273,10.2273,10.2102,10.2187,46223.0
2016-12-23 11:30:00,11.96,11.98,11.95,11.96,41519.0,10.2102,10.2273,10.2017,10.2102,41519.0
2016-12-23 11:35:00,11.97,11.97,11.95,11.97,11104.0,10.2187,10.2187,10.2017,10.2187,11104.0
2016-12-23 11:40:00,11.96,11.97,11.94,11.96,30255.0,10.2102,10.2187,10.1931,10.2102,30255.0
2016-12-23 11:45:00,11.96,11.97,11.95,11.97,20571.0,10.2102,10.2187,10.2017,10.2187,20571.0
2016-12-23 11:50:00,11.96,11.99,11.95,11.99,29659.0,10.2102,10.2358,10.2017,10.2358,29659.0
2016-12-23 11:55:00,11.98,11.99,11.95,11.96,35344.0,10.2273,10.2358,10.2017,10.2102,35344.0
2016-12-23 12:00:00,11.96,11.98,11.95,11.95,21942.0,10.2102,10.2273,10.2017,10.2017,21942.0
2016-12-23 12:05:00,11.96,11.96,11.93,11.94,39550.0,10.2102,10.2102,10.1846,10.1931,39550.0
2016-12-23 12:10:00,11.95,11.95,11.93,11.94,24243.0,10.2017,10.2017,10.1846,10.1931,24243.0
2016-12-23 12:15:00,11.94,11.95,11.93,11.94,25373.0,10.1931,10.2017,10.1846,10.1931,25373.0
2016-12-23 12:20:00,11.95,11.95,11.93,11.94,6590.0,10.2017,10.2017,10.1846,10.1931,6590.0
2016-12-23 12:25:00,11.93,11.94,11.92,11.93,26528.0,10.1846,10.1931,10.176,10.1846,26528.0
2016-12-23 12:30:00,11.93,11.94,11.92,11.92,14603.0,10.1846,10.1931,10.176,10.176,14603.0
2016-12-23 12:35:00,11.92,11.94,11.91,11.93,13833.0,10.176,10.1931,10.1675,10.1846,13833.0
2016-12-23 12:40:00,11.93,11.99,11.93,11.99,33688.0,10.1846,10.2358,10.1846,10.2358,33688.0
2016-12-23 12:45:00,11.98,12.03,11.97,12.01,66650.0,10.2273,10.27,10.2187,10.2529,66650.0
2016-12-23 12:50:00,12.02,12.03,12.01,12.03,8100.0,10.2614,10.27,10.2529,10.27,8100.0
2016-12-23 12:55:00,12.03,12.03,12.0,12.01,35032.0,10.27,10.27,10.2443,10.2529,35032.0
2016-12-23 13:00:00,12.01,12.01,11.98,11.99,33760.0,10.2529,10.2529,10.2273,10.2358,33760.0
2016-12-23 13:05:00,11.98,11.99,11.96,11.96,10754.0,10.2273,10.2358,10.2102,10.2102,10754.0
2016-12-23 13:10:00,11.96,11.98,11.94,11.94,15095.0,10.2102,10.2273,10.1931,10.1931,15095.0
2016-12-23 13:15:00,11.95,11.98,11.94,11.98,12160.0,10.2017,10.2273,10.1931,10.2273,12160.0
2016-12-23 13:20:00,11.98,11.98,11.97,11.98,5538.0,10.2273,10.2273,10.2187,10.2273,5538.0
2016-12-23 13:25:00,11.98,11.99,11.97,11.99,26529.0,10.2273,10.2358,10.2187,10.2358,26529.0
2016-12-23 13:30:00,11.98,11.99,11.97,11.98,18120.0,10.2273,10.2358,10.2187,10.2273,18120.0
2016-12-23 13:35:00,11.98,11.98,11.97,11.98,3650.0,10.2273,10.2273,10.2187,10.2273,3650.0
2016-12-23 13:40:00,11.98,11.98,11.96,11.96,17119.0,10.2273,10.2273,10.2102,10.2102,17119.0
2016-12-23 13:45:00,11.97,11.98,11.96,11.96,14873.0,10.2187,10.2273,10.2102,10.2102,14873.0
2016-12-23 13:50:00,11.95,11.99,11.95,11.98,49153.0,10.2017,10.2358,10.2017,10.2273,49153.0
2016-12-23 13:55:00,11.97,11.98,11.95,11.96,21202.0,10.2187,10.2273,10.2017,10.2102,21202.0
2016-12-23 14:00:00,11.95,11.97,11.95,11.96,13470.0,10.2017,10.2187,10.2017,10.2102,13470.0
2016-12-23 14:05:00,11.96,11.98,11.95,11.95,18268.0,10.2102,10.2273,10.2017,10.2017,18268.0
2016-12-23 14:10:00,11.96,11.98,11.95,11.96,18642.0,10.2102,10.2273,10.2017,10.2102,18642.0
2016-12-23 14:15:00,11.94,11.96,11.93,11.96,20458.0,10.1931,10.2102,10.1846,10.2102,20458.0
2016-12-23 14:20:00,11.95,11.95,11.92,11.93,18591.0,10.2017,10.2017,10.176,10.1846,18591.0
2016-12-23 14:25:00,11.93,11.95,11.93,11.94,11216.0,10.1846,10.2017,10.1846,10.1931,11216.0
2016-12-23 14:30:00,11.95,11.95,11.93,11.93,13837.0,10.2017,10.2017,10.1846,10.1846,13837.0
2016-12-23 14:35:00,11.93,11.94,11.91,11.92,13339.0,10.1846,10.1931,10.1675,10.176,13339.0
2016-12-23 14:40:00,11.92,11.93,11.91,11.92,15488.0,10.176,10.1846,10.1675,10.176,15488.0
2016-12-23 14:45:00,11.92,11.92,11.9,11.91,21482.0,10.176,10.176,10.159,10.1675,21482.0
2016-12-23 14:50:00,11.9,11.92,11.9,11.91,35685.0,10.159,10.176,10.159,10.1675,35685.0
2016-12-23 14:55:00,11.9,11.91,11.9,11.91,17200.0,10.159,10.1675,10.159,10.1675,17200.0
2016-12-23 15:00:00,11.91,11.91,11.89,11.89,42842.0,10.1675,10.1675,10.1504,10.1504,42842.0
2016-12-23 15:05:00,11.89,11.9,11.87,11.87,25366.0,10.1504,10.159,10.1334,10.1334,25366.0
2016-12-23 15:10:00,11.87,11.89,11.87,11.87,26845.0,10.1334,10.1504,10.1334,10.1334,26845.0
2016-12-23 15:15:00,11.88,11.89,11.87,11.88,9112.0,10.1419,10.1504,10.1334,10.1419,9112.0
2016-12-23 15:20:00,11.87,11.89,11.86,11.88,45656.0,10.1334,10.1504,10.1248,10.1419,45656.0
2016-12-23 15:25:00,11.89,11.89,11.88,11.88,7516.0,10.1504,10.1504,10.1419,10.1419,7516.0
2016-12-23 15:30:00,11.88,11.89,11.88,11.88,10189.0,10.1419,10.1504,10.1419,10.1419,10189.0
2016-12-23 15:35:00,11.89,11.89,11.88,11.89,22958.0,10.1504,10.1504,10.1419,10.1504,22958.0
2016-12-23 15:40:00,11.88,11.91,11.88,11.91,40514.0,10.1419,10.1675,10.1419,10.1675,40514.0
2016-12-23 15:45:00,11.91,11.91,11.89,11.89,66118.0,10.1675,10.1675,10.1504,10.1504,66118.0
2016-12-23 15:50:00,11.9,11.91,11.88,11.91,102644.0,10.159,10.1675,10.1419,10.1675,102644.0
2016-12-23 15:55:00,11.91,11.94,11.89,11.94,271284.0,10.1675,10.1931,10.1504,10.1931,271284.0
2016-12-27 09:30:00,12.09,12.09,11.94,11.98,80943.0,10.3212,10.3212,10.1931,10.2273,80943.0
2016-12-27 09:35:00,11.99,12.08,11.98,12.01,50797.0,10.2358,10.3126,10.2273,10.2529,50797.0
2016-12-27 09:40:00,12.01,12.06,12.0,12.0,53203.0,10.2529,10.2956,10.2443,10.2443,53203.0
2016-12-27 09:45:00,12.02,12.07,12.01,12.01,51169.0,10.2614,10.3041,10.2529,10.2529,51169.0
2016-12-27 09:50:00,12.02,12.07,12.01,12.07,22907.0,10.2614,10.3041,10.2529,10.3041,22907.0
2016-12-27 09:55:00,12.07,12.09,12.06,12.09,27707.0,10.3041,10.3212,10.2956,10.3212,27707.0
2016-12-27 10:00:00,12.1,12.14,12.09,12.1,44431.0,10.3297,10.3639,10.3212,10.3297,44431.0
2016-12-27 10:05:00,12.08,12.1,12.07,12.1,17170.0,10.3126,10.3297,10.3041,10.3297,17170.0
2016-12-27 10:10:00,12.09,12.1,11.96,11.96,34705.0,10.3212,10.3297,10.2102,10.2102,34705.0
2016-12-27 10:15:00,11.97,12.0,11.96,11.98,26658.0,10.2187,10.2443,10.2102,10.2273,26658.0
2016-12-27 10:20:00,11.98,11.99,11.95,11.97,54126.0,10.2273,10.2358,10.2017,10.2187,54126.0
2016-12-27 10:25:00,11.97,11.97,11.93,11.93,24650.0,10.2187,10.2187,10.1846,10.1846,24650.0
2016-12-27 10:30:00,11.93,11.95,11.91,11.93,20771.0,10.1846,10.2017,10.1675,10.1846,20771.0
2016-12-27 10:35:00,11.93,11.93,11.89,11.9,26777.0,10.1846,10.1846,10.1504,10.159,26777.0
2016-12-27 10:40:00,11.9,11.9,11.86,11.87,31139.0,10.159,10.159,10.1248,10.1334,31139.0
2016-12-27 10:45:00,11.87,11.9,11.86,11.89,27302.0,10.1334,10.159,10.1248,10.1504,27302.0
2016-12-27 10:50:00,11.9,11.93,11.89,11.93,31361.0,10.159,10.1846,10.1504,10.1846,31361.0
2016-12-27 10:55:00,11.94,11.94,11.91,11.93,63631.0,10.1931,10.1931,10.1675,10.1846,63631.0
2016-12-27 11:00:00,11.93,11.95,11.92,11.95,17099.0,10.1846,10.2017,10.176,10.2017,17099.0
2016-12-27 11:05:00,11.94,11.94,11.92,11.92,23693.0,10.1931,10.1931,10.176,10.176,23693.0
2016-12-27 11:10:00,11.93,11.95,11.92,11.93,25890.0,10.1846,10.2017,10.176,10.1846,25890.0
2016-12-27 11:15:00,11.93,11.95,11.93,11.93,8510.0,10.1846,10.2017,10.1846,10.1846,8510.0
2016-12-27 11:20:00,11.93,11.94,11.91,11.93,34286.0,10.1846,10.1931,10.1675,10.1846,34286.0
2016-12-27 11:25:00,11.93,11.97,11.92,11.97,43071.0,10.1846,10.2187,10.176,10.2187,43071.0
2016-12-27 11:30:00,11.97,12.01,11.97,12.0,24056.0,10.2187,10.2529,10.2187,10.2443,24056.0
2016-12-27 11:35:00,12.0,12.01,11.98,11.99,48909.0,10.2443,10.2529,10.2273,10.2358,48909.0
2016-12-27 11:40:00,11.99,12.0,11.98,11.99,19884.0,10.2358,10.2443,10.2273,10.2358,19884.0
2016-12-27 11:45:00,11.99,12.01,11.98,12.0,33224.0,10.2358,10.2529,10.2273,10.2443,33224.0
2016-12-27 11:50:00,12.0,12.01,11.98,11.98,28641.0,10.2443,10.2529,10.2273,10.2273,28641.0
2016-12-27 11:55:00,11.98,12.01,11.98,12.0,8400.0,10.2273,10.2529,10.2273,10.2443,8400.0
2016-12-27 12:00:00,11.99,12.0,11.97,11.99,10085.0,10.2358,10.2443,10.2187,10.2358,10085.0
2016-12-27 12:05:00,11.99,12.04,11.98,12.03,13950.0,10.2358,10.2785,10.2273,10.27,13950.0
2016-12-27 12:10:00,12.02,12.03,11.98,11.98,17000.0,10.2614,10.27,10.2273,10.2273,17000.0
2016-12-27 12:15:00,11.98,12.01,11.98,12.01,8685.0,10.2273,10.2529,10.2273,10.2529,8685.0
2016-12-27 12:20:00,12.0,12.0,11.99,11.99,4779.0,10.2443,10.2443,10.2358,10.2358,4779.0
2016-12-27 12:25:00,11.99,12.0,11.97,11.99,16846.0,10.2358,10.2443,10.2187,10.2358,16846.0
2016-12-27 12:30:00,11.99,11.99,11.96,11.96,8235.0,10.2358,10.2358,10.2102,10.2102,8235.0
2016-12-27 12:35:00,11.96,11.96,11.93,11.93,14056.0,10.2102,10.2102,10.1846,10.1846,14056.0
2016-12-27 12:40:00,11.94,11.96,11.93,11.96,23322.0,10.1931,10.2102,10.1846,10.2102,23322.0
2016-12-27 12:45:00,11.96,11.96,11.93,11.93,60899.0,10.2102,10.2102,10.1846,10.1846,60899.0
2016-12-27 12:50:00,11.94,11.94,11.91,11.91,20548.0,10.1931,10.1931,10.1675,10.1675,20548.0
2016-12-27 12:55:00,11.91,11.93,11.91,11.92,19282.0,10.1675,10.1846,10.1675,10.176,19282.0
2016-12-27 13:00:00,11.93,11.95,11.92,11.94,12961.0,10.1846,10.2017,10.176,10.1931,12961.0
2016-12-27 13:05:00,11.95,11.95,11.92,11.92,6990.0,10.2017,10.2017,10.176,10.176,6990.0
2016-12-27 13:10:00,11.92,11.93,11.9,11.92,57839.0,10.176,10.1846,10.159,10.176,57839.0
2016-12-27 13:15:00,11.92,11.93,11.91,11.93,14610.0,10.176,10.1846,10.1675,10.1846,14610.0
2016-12-27 13:20:00,11.93,11.93,11.92,11.92,1100.0,10.1846,10.1846,10.176,10.176,1100.0
2016-12-27 13:25:00,11.93,11.93,11.91,11.91,10960.0,10.1846,10.1846,10.1675,10.1675,10960.0
2016-12-27 13:30:00,11.91,11.92,11.9,11.9,12339.0,10.1675,10.176,10.159,10.159,12339.0
2016-12-27 13:35:00,11.9,11.92,11.9,11.92,13825.0,10.159,10.176,10.159,10.176,13825.0
2016-12-27 13:40:00,11.92,11.92,11.91,11.91,3220.0,10.176,10.176,10.1675,10.1675,3220.0
2016-12-27 13:45:00,11.91,11.92,11.9,11.91,29698.0,10.1675,10.176,10.159,10.1675,29698.0
2016-12-27 13:50:00,11.92,11.92,11.87,11.88,82154.0,10.176,10.176,10.1334,10.1419,82154.0
2016-12-27 13:55:00,11.88,11.89,11.87,11.89,28404.0,10.1419,10.1504,10.1334,10.1504,28404.0
2016-12-27 14:00:00,11.88,11.89,11.86,11.87,41047.0,10.1419,10.1504,10.1248,10.1334,41047.0
2016-12-27 14:05:00,11.87,11.9,11.87,11.9,9637.0,10.1334,10.159,10.1334,10.159,9637.0
2016-12-27 14:10:00,11.89,11.9,11.88,11.9,11318.0,10.1504,10.159,10.1419,10.159,11318.0
2016-12-27 14:15:00,11.9,11.93,11.89,11.91,18325.0,10.159,10.1846,10.1504,10.1675,18325.0
2016-12-27 14:20:00,11.91,11.91,11.89,11.9,13265.0,10.1675,10.1675,10.1504,10.159,13265.0
2016-12-27 14:25:00,11.9,11.92,11.89,11.91,11682.0,10.159,10.176,10.1504,10.1675,11682.0
2016-12-27 14:30:00,11.9,11.94,11.88,11.93,79377.0,10.159,10.1931,10.1419,10.1846,79377.0
2016-12-27 14:35:00,11.93,11.97,11.92,11.96,16899.0,10.1846,10.2187,10.176,10.2102,16899.0
2016-12-27 14:40:00,11.97,11.99,11.96,11.99,22948.0,10.2187,10.2358,10.2102,10.2358,22948.0
2016-12-27 14:45:00,11.98,11.99,11.95,11.96,35732.0,10.2273,10.2358,10.2017,10.2102,35732.0
2016-12-27 14:50:00,11.95,11.98,11.95,11.97,47276.0,10.2017,10.2273,10.2017,10.2187,47276.0
2016-12-27 14:55:00,11.98,11.98,11.96,11.96,5530.0,10.2273,10.2273,10.2102,10.2102,5530.0
2016-12-27 15:00:00,11.96,11.97,11.96,11.96,21214.0,10.2102,10.2187,10.2102,10.2102,21214.0
2016-12-27 15:05:00,11.96,11.97,11.95,11.96,28661.0,10.2102,10.2187,10.2017,10.2102,28661.0
2016-12-27 15:10:00,11.96,11.97,11.95,11.95,15204.0,10.2102,10.2187,10.2017,10.2017,15204.0
2016-12-27 15:15:00,11.95,11.96,11.95,11.95,9897.0,10.2017,10.2102,10.2017,10.2017,9897.0
2016-12-27 15:20:00,11.95,11.96,11.94,11.94,23476.0,10.2017,10.2102,10.1931,10.1931,23476.0
2016-12-27 15:25:00,11.94,11.97,11.94,11.96,47972.0,10.1931,10.2187,10.1931,10.2102,47972.0
2016-12-27 15:30:00,11.97,11.97,11.96,11.96,11695.0,10.2187,10.2187,10.2102,10.2102,11695.0
2016-12-27 15:35:00,11.96,12.0,11.96,11.99,57251.0,10.2102,10.2443,10.2102,10.2358,57251.0
2016-12-27 15:40:00,11.99,12.0,11.99,11.99,19558.0,10.2358,10.2443,10.2358,10.2358,19558.0
2016-12-27 15:45:00,11.99,12.01,11.96,11.96,150576.0,10.2358,10.2529,10.2102,10.2102,150576.0
2016-12-27 15:50:00,11.96,12.0,11.96,11.99,80274.0,10.2102,10.2443,10.2102,10.2358,80274.0
2016-12-27 15:55:00,11.99,12.0,11.99,11.99,127872.0,10.2358,10.2443,10.2358,10.2358,127872.0
2016-12-28 09:30:00,12.13,12.22,12.11,12.22,99347.0,10.3553,10.4322,10.3382,10.4322,99347.0
2016-12-28 09:35:00,12.23,12.28,12.11,12.15,58858.0,10.4407,10.4834,10.3382,10.3724,58858.0
2016-12-28 09:40:00,12.15,12.15,12.06,12.08,58927.0,10.3724,10.3724,10.2956,10.3126,58927.0
2016-12-28 09:45:00,12.07,12.07,12.0,12.0,26498.0,10.3041,10.3041,10.2443,10.2443,26498.0
2016-12-28 09:50:00,12.02,12.05,12.01,12.03,13848.0,10.2614,10.287,10.2529,10.27,13848.0
2016-12-28 09:55:00,12.03,12.04,11.97,11.97,62732.0,10.27,10.2785,10.2187,10.2187,62732.0
2016-12-28 10:00:00,11.96,11.97,11.89,11.91,66170.0,10.2102,10.2187,10.1504,10.1675,66170.0
2016-12-28 10:05:00,11.92,11.95,11.9,11.9,41898.0,10.176,10.2017,10.159,10.159,41898.0
2016-12-28 10:10:00,11.91,11.92,11.87,11.92,27291.0,10.1675,10.176,10.1334,10.176,27291.0
2016-12-28 10:15:00,11.92,11.93,11.89,11.9,18238.0,10.176,10.1846,10.1504,10.159,18238.0
2016-12-28 10:20:00,11.9,11.93,11.9,11.92,14650.0,10.159,10.1846,10.159,10.176,14650.0
2016-12-28 10:25:00,11.91,11.95,11.9,11.95,17295.0,10.1675,10.2017,10.159,10.2017,17295.0
2016-12-28 10:30:00,11.95,11.96,11.91,11.93,28876.0,10.2017,10.2102,10.1675,10.1846,28876.0
2016-12-28 10:35:00,11.94,11.98,11.93,11.97,89317.0,10.1931,10.2273,10.1846,10.2187,89317.0
2016-12-28 10:40:00,11.97,11.98,11.95,11.97,8653.0,10.2187,10.2273,10.2017,10.2187,8653.0
2016-12-28 10:45:00,11.96,11.97,11.95,11.96,10076.0,10.2102,10.2187,10.2017,10.2102,10076.0
2016-12-28 10:50:00,11.96,11.97,11.92,11.93,12188.0,10.2102,10.2187,10.176,10.1846,12188.0
2016-12-28 10:55:00,11.92,11.96,11.92,11.96,14457.0,10.176,10.2102,10.176,10.2102,14457.0
2016-12-28 11:00:00,11.96,11.99,11.95,11.99,35235.0,10.2102,10.2358,10.2017,10.2358,35235.0
2016-12-28 11:05:00,11.99,12.0,11.98,12.0,27215.0,10.2358,10.2443,10.2273,10.2443,27215.0
2016-12-28 11:10:00,11.99,12.0,11.99,11.99,4329.0,10.2358,10.2443,10.2358,10.2358,4329.0
2016-12-28 11:15:00,11.98,11.99,11.96,11.98,12219.0,10.2273,10.2358,10.2102,10.2273,12219.0
2016-12-28 11:20:00,11.99,12.03,11.99,12.03,27967.0,10.2358,10.27,10.2358,10.27,27967.0
2016-12-28 11:25:00,12.03,12.03,12.0,12.01,8251.0,10.27,10.27,10.2443,10.2529,8251.0
2016-12-28 11:30:00,12.0,12.0,11.97,11.97,8830.0,10.2443,10.2443,10.2187,10.2187,8830.0
2016-12-28 11:35:00,11.98,11.99,11.97,11.97,17955.0,10.2273,10.2358,10.2187,10.2187,17955.0
2016-12-28 11:40:00,11.96,11.97,11.95,11.96,4380.0,10.2102,10.2187,10.2017,10.2102,4380.0
2016-12-28 11:45:00,11.96,11.96,11.94,11.95,5903.0,10.2102,10.2102,10.1931,10.2017,5903.0
2016-12-28 11:50:00,11.95,11.95,11.92,11.92,8544.0,10.2017,10.2017,10.176,10.176,8544.0
2016-12-28 11:55:00,11.92,11.95,11.91,11.94,23479.0,10.176,10.2017,10.1675,10.1931,23479.0
2016-12-28 12:00:00,11.94,11.94,11.89,11.89,16929.0,10.1931,10.1931,10.1504,10.1504,16929.0
2016-12-28 12:05:00,11.9,11.92,11.89,11.9,23900.0,10.159,10.176,10.1504,10.159,23900.0
2016-12-28 12:10:00,11.9,11.9,11.86,11.87,36249.0,10.159,10.159,10.1248,10.1334,36249.0
2016-12-28 12:15:00,11.87,11.89,11.87,11.87,10321.0,10.1334,10.1504,10.1334,10.1334,10321.0
2016-12-28 12:20:00,11.87,11.88,11.85,11.88,46857.0,10.1334,10.1419,10.1163,10.1419,46857.0
2016-12-28 12:25:00,11.88,11.94,11.87,11.94,29619.0,10.1419,10.1931,10.1334,10.1931,29619.0
2016-12-28 12:30:00,11.94,11.94,11.92,11.94,8273.0,10.1931,10.1931,10.176,10.1931,8273.0
2016-12-28 12:35:00,11.93,11.94,11.92,11.93,9724.0,10.1846,10.1931,10.176,10.1846,9724.0
2016-12-28 12:40:00,11.92,11.93,11.9,11.92,10315.0,10.176,10.1846,10.159,10.176,10315.0
2016-12-28 12:45:00,11.92,11.92,11.9,11.92,9390.0,10.176,10.176,10.159,10.176,9390.0
2016-12-28 12:50:00,11.92,11.95,11.91,11.95,6591.0,10.176,10.2017,10.1675,10.2017,6591.0
2016-12-28 12:55:00,11.95,11.98,11.93,11.98,35188.0,10.2017,10.2273,10.1846,10.2273,35188.0
2016-12-28 13:00:00,11.98,11.99,11.97,11.99,19435.0,10.2273,10.2358,10.2187,10.2358,19435.0
2016-12-28 13:05:00,11.98,12.01,11.98,11.99,31589.0,10.2273,10.2529,10.2273,10.2358,31589.0
2016-12-28 13:10:00,12.0,12.01,11.99,12.01,8766.0,10.2443,10.2529,10.2358,10.2529,8766.0
2016-12-28 13:15:00,12.01,12.01,12.0,12.01,3000.0,10.2529,10.2529,10.2443,10.2529,3000.0
2016-12-28 13:20:00,12.01,12.01,12.0,12.01,10568.0,10.2529,10.2529,10.2443,10.2529,10568.0
2016-12-28 13:25:00,12.0,12.01,12.0,12.01,8325.0,10.2443,10.2529,10.2443,10.2529,8325.0
2016-12-28 13:30:00,12.0,12.01,11.97,11.97,11550.0,10.2443,10.2529,10.2187,10.2187,11550.0
2016-12-28 13:35:00,11.98,11.99,11.97,11.99,7200.0,10.2273,10.2358,10.2187,10.2358,7200.0
2016-12-28 13:40:00,11.99,11.99,11.98,11.98,6917.0,10.2358,10.2358,10.2273,10.2273,6917.0
2016-12-28 13:45:00,11.98,11.99,11.95,11.96,19497.0,10.2273,10.2358,10.2017,10.2102,19497.0
2016-12-28 13:50:00,11.96,11.96,11.93,11.93,9320.0,10.2102,10.2102,10.1846,10.1846,9320.0
2016-12-28 13:55:00,11.94,11.98,11.93,11.96,10214.0,10.1931,10.2273,10.1846,10.2102,10214.0
2016-12-28 14:00:00,11.96,12.0,11.96,12.0,14934.0,10.2102,10.2443,10.2102,10.2443,14934.0
2016-12-28 14:05:00,12.0,12.0,11.98,11.99,6634.0,10.2443,10.2443,10.2273,10.2358,6634.0
2016-12-28 14:10:00,11.99,11.99,11.97,11.98,9766.0,10.2358,10.2358,10.2187,10.2273,9766.0
2016-12-28 14:15:00,11.97,11.98,11.96,11.96,8495.0,10.2187,10.2273,10.2102,10.2102,8495.0
2016-12-28 14:20:00,11.97,11.98,11.96,11.96,19539.0,10.2187,10.2273,10.2102,10.2102,19539.0
2016-12-28 14:25:00,11.97,11.98,11.97,11.98,6700.0,10.2187,10.2273,10.2187,10.2273,6700.0
2016-12-28 14:30:00,11.97,11.98,11.97,11.97,3900.0,10.2187,10.2273,10.2187,10.2187,3900.0
2016-12-28 14:35:00,11.98,11.98,11.97,11.97,4800.0,10.2273,10.2273,10.2187,10.2187,4800.0
2016-12-28 14:40:00,11.98,11.98,11.96,11.96,9400.0,10.2273,10.2273,10.2102,10.2102,9400.0
2016-12-28 14:45:00,11.96,11.98,11.96,11.96,9636.0,10.2102,10.2273,10.2102,10.2102,9636.0
2016-12-28 14:50:00,11.96,11.98,11.95,11.98,16156.0,10.2102,10.2273,10.2017,10.2273,16156.0
2016-12-28 14:55:00,11.98,12.0,11.97,11.99,29531.0,10.2273,10.2443,10.2187,10.2358,29531.0
2016-12-28 15:00:00,11.99,12.0,11.97,12.0,19901.0,10.2358,10.2443,10.2187,10.2443,19901.0
2016-12-28 15:05:00,12.0,12.01,11.98,11.98,18511.0,10.2443,10.2529,10.2273,10.2273,18511.0
2016-12-28 15:10:00,11.99,12.0,11.98,12.0,38300.0,10.2358,10.2443,10.2273,10.2443,38300.0
2016-12-28 15:15:00,12.0,12.02,12.0,12.02,9890.0,10.2443,10.2614,10.2443,10.2614,9890.0
2016-12-28 15:20:00,12.01,12.02,12.01,12.02,5044.0,10.2529,10.2614,10.2529,10.2614,5044.0
2016-12-28 15:25:00,12.02,12.04,12.01,12.04,23680.0,10.2614,10.2785,10.2529,10.2785,23680.0
2016-12-28 15:30:00,12.04,12.04,12.03,12.04,18371.0,10.2785,10.2785,10.27,10.2785,18371.0
2016-12-28 15:35:00,12.03,12.04,12.01,12.02,43620.0,10.27,10.2785,10.2529,10.2614,43620.0
2016-12-28 15:40:00,12.02,12.02,12.0,12.02,43277.0,10.2614,10.2614,10.2443,10.2614,43277.0
2016-12-28 15:45:00,12.01,12.03,12.01,12.02,64045.0,10.2529,10.27,10.2529,10.2614,64045.0
2016-12-28 15:50:00,12.02,12.02,11.99,11.99,42441.0,10.2614,10.2614,10.2358,10.2358,42441.0
2016-12-28 15:55:00,12.0,12.03,11.99,12.01,181037.0,10.2443,10.27,10.2358,10.2529,181037.0
2016-12-29 09:30:00,12.03,12.2,12.03,12.19,47685.0,10.27,10.4151,10.27,10.4065,47685.0
2016-12-29 09:35:00,12.2,12.24,12.08,12.12,67268.0,10.4151,10.4492,10.3126,10.3468,67268.0
2016-12-29 09:40:00,12.13,12.14,12.06,12.1,26295.0,10.3553,10.3639,10.2956,10.3297,26295.0
2016-12-29 09:45:00,12.09,12.1,12.04,12.06,32026.0,10.3212,10.3297,10.2785,10.2956,32026.0
2016-12-29 09:50:00,12.06,12.14,12.06,12.13,8842.0,10.2956,10.3639,10.2956,10.3553,8842.0
2016-12-29 09:55:00,12.13,12.14,12.11,12.11,8099.0,10.3553,10.3639,10.3382,10.3382,8099.0
2016-12-29 10:00:00,12.12,12.16,12.1,12.12,51332.0,10.3468,10.3809,10.3297,10.3468,51332.0
2016-12-29 10:05:00,12.12,12.12,12.07,12.07,26224.0,10.3468,10.3468,10.3041,10.3041,26224.0
2016-12-29 10:10:00,12.07,12.07,12.03,12.06,26814.0,10.3041,10.3041,10.27,10.2956,26814.0
2016-12-29 10:15:00,12.07,12.1,12.06,12.09,11079.0,10.3041,10.3297,10.2956,10.3212,11079.0
2016-12-29 10:20:00,12.09,12.09,12.03,12.06,13552.0,10.3212,10.3212,10.27,10.2956,13552.0
2016-12-29 10:25:00,12.05,12.09,12.02,12.04,26549.0,10.287,10.3212,10.2614,10.2785,26549.0
2016-12-29 10:30:00,12.05,12.06,12.02,12.04,24170.0,10.287,10.2956,10.2614,10.2785,24170.0
2016-12-29 10:35:00,12.04,12.06,12.03,12.05,21619.0,10.2785,10.2956,10.27,10.287,21619.0
2016-12-29 10:40:00,12.04,12.05,12.02,12.05,30447.0,10.2785,10.287,10.2614,10.287,30447.0
2016-12-29 10:45:00,12.04,12.06,12.02,12.03,28930.0,10.2785,10.2956,10.2614,10.27,28930.0
2016-12-29 10:50:00,12.02,12.04,12.01,12.02,16170.0,10.2614,10.2785,10.2529,10.2614,16170.0
2016-12-29 10:55:00,12.02,12.03,11.96,11.97,50343.0,10.2614,10.27,10.2102,10.2187,50343.0
2016-12-29 11:00:00,11.96,11.97,11.92,11.92,29192.0,10.2102,10.2187,10.176,10.176,29192.0
2016-12-29 11:05:00,11.92,11.95,11.92,11.94,18424.0,10.176,10.2017,10.176,10.1931,18424.0
2016-12-29 11:10:00,11.94,11.96,11.92,11.92,38470.0,10.1931,10.2102,10.176,10.176,38470.0
2016-12-29 11:15:00,11.92,11.93,11.9,11.93,29496.0,10.176,10.1846,10.159,10.1846,29496.0
2016-12-29 11:20:00,11.93,11.93,11.9,11.91,8467.0,10.1846,10.1846,10.159,10.1675,8467.0
2016-12-29 11:25:00,11.91,11.91,11.89,11.91,20686.0,10.1675,10.1675,10.1504,10.1675,20686.0
2016-12-29 11:30:00,11.91,11.95,11.91,11.93,22524.0,10.1675,10.2017,10.1675,10.1846,22524.0
2016-12-29 11:35:00,11.93,11.94,11.88,11.88,29152.0,10.1846,10.1931,10.1419,10.1419,29152.0
2016-12-29 11:40:00,11.89,11.92,11.88,11.91,13546.0,10.1504,10.176,10.1419,10.1675,13546.0
2016-12-29 11:45:00,11.9,11.92,11.89,11.9,15106.0,10.159,10.176,10.1504,10.159,15106.0
2016-12-29 11:50:00,11.89,11.9,11.87,11.89,17098.0,10.1504,10.159,10.1334,10.1504,17098.0
2016-12-29 11:55:00,11.88,11.9,11.88,11.88,5400.0,10.1419,10.159,10.1419,10.1419,5400.0
2016-12-29 12:00:00,11.89,11.91,11.88,11.91,14366.0,10.1504,10.1675,10.1419,10.1675,14366.0
2016-12-29 12:05:00,11.91,11.92,11.9,11.9,18192.0,10.1675,10.176,10.159,10.159,18192.0
2016-12-29 12:10:00,11.9,11.92,11.89,11.91,13160.0,10.159,10.176,10.1504,10.1675,13160.0
2016-12-29 12:15:00,11.91,11.92,11.89,11.91,5500.0,10.1675,10.176,10.1504,10.1675,5500.0
2016-12-29 12:20:00,11.9,11.93,11.89,11.93,15601.0,10.159,10.1846,10.1504,10.1846,15601.0
2016-12-29 12:25:00,11.92,11.93,11.9,11.92,31856.0,10.176,10.1846,10.159,10.176,31856.0
2016-12-29 12:30:00,11.92,11.93,11.88,11.89,22266.0,10.176,10.1846,10.1419,10.1504,22266.0
2016-12-29 12:35:00,11.88,11.9,11.88,11.88,4908.0,10.1419,10.159,10.1419,10.1419,4908.0
2016-12-29 12:40:00,11.88,11.9,11.87,11.9,10108.0,10.1419,10.159,10.1334,10.159,10108.0
2016-12-29 12:45:00,11.9,11.92,11.89,11.91,37366.0,10.159,10.176,10.1504,10.1675,37366.0
2016-12-29 12:50:00,11.91,11.92,11.89,11.9,11171.0,10.1675,10.176,10.1504,10.159,11171.0
2016-12-29 12:55:00,11.9,11.91,11.88,11.88,25397.0,10.159,10.1675,10.1419,10.1419,25397.0
2016-12-29 13:00:00,11.89,11.91,11.88,11.89,15240.0,10.1504,10.1675,10.1419,10.1504,15240.0
2016-12-29 13:05:00,11.88,11.89,11.86,11.87,16739.0,10.1419,10.1504,10.1248,10.1334,16739.0
2016-12-29 13:10:00,11.87,11.88,11.86,11.88,5074.0,10.1334,10.1419,10.1248,10.1419,5074.0
2016-12-29 13:15:00,11.88,11.89,11.87,11.87,20416.0,10.1419,10.1504,10.1334,10.1334,20416.0
2016-12-29 13:20:00,11.88,11.88,11.86,11.88,25414.0,10.1419,10.1419,10.1248,10.1419,25414.0
2016-12-29 13:25:00,11.88,11.89,11.88,11.89,6710.0,10.1419,10.1504,10.1419,10.1504,6710.0
2016-12-29 13:30:00,11.88,11.89,11.87,11.88,8773.0,10.1419,10.1504,10.1334,10.1419,8773.0
2016-12-29 13:35:00,11.88,11.89,11.87,11.88,4390.0,10.1419,10.1504,10.1334,10.1419,4390.0
2016-12-29 13:40:00,11.88,11.89,11.88,11.89,8659.0,10.1419,10.1504,10.1419,10.1504,8659.0
2016-12-29 13:45:00,11.89,11.89,11.88,11.88,3500.0,10.1504,10.1504,10.1419,10.1419,3500.0
2016-12-29 13:50:00,11.88,11.89,11.87,11.88,23256.0,10.1419,10.1504,10.1334,10.1419,23256.0
2016-12-29 13:55:00,11.88,11.88,11.87,11.88,18617.0,10.1419,10.1419,10.1334,10.1419,18617.0
2016-12-29 14:00:00,11.87,11.92,11.87,11.91,43606.0,10.1334,10.176,10.1334,10.1675,43606.0
2016-12-29 14:05:00,11.91,11.92,11.9,11.91,9575.0,10.1675,10.176,10.159,10.1675,9575.0
2016-12-29 14:10:00,11.91,11.91,11.89,11.9,10178.0,10.1675,10.1675,10.1504,10.159,10178.0
2016-12-29 14:15:00,11.91,11.95,11.9,11.93,15779.0,10.1675,10.2017,10.159,10.1846,15779.0
2016-12-29 14:20:00,11.93,11.95,11.92,11.95,9822.0,10.1846,10.2017,10.176,10.2017,9822.0
2016-12-29 14:25:00,11.94,11.95,11.92,11.95,13199.0,10.1931,10.2017,10.176,10.2017,13199.0
2016-12-29 14:30:00,11.95,11.96,11.94,11.95,8915.0,10.2017,10.2102,10.1931,10.2017,8915.0
2016-12-29 14:35:00,11.94,11.97,11.94,11.96,16224.0,10.1931,10.2187,10.1931,10.2102,16224.0
2016-12-29 14:40:00,11.97,11.97,11.95,11.96,12548.0,10.2187,10.2187,10.2017,10.2102,12548.0
2016-12-29 14:45:00,11.97,11.99,11.97,11.98,23077.0,10.2187,10.2358,10.2187,10.2273,23077.0
2016-12-29 14:50:00,11.99,12.05,11.98,12.04,75857.0,10.2358,10.287,10.2273,10.2785,75857.0
2016-12-29 14:55:00,12.05,12.06,12.02,12.03,31611.0,10.287,10.2956,10.2614,10.27,31611.0
2016-12-29 15:00:00,12.02,12.04,12.01,12.01,20000.0,10.2614,10.2785,10.2529,10.2529,20000.0
2016-12-29 15:05:00,12.01,12.02,11.99,11.99,10057.0,10.2529,10.2614,10.2358,10.2358,10057.0
2016-12-29 15:10:00,11.99,12.02,11.99,12.02,5326.0,10.2358,10.2614,10.2358,10.2614,5326.0
2016-12-29 15:15:00,12.02,12.02,12.01,12.02,6000.0,10.2614,10.2614,10.2529,10.2614,6000.0
2016-12-29 15:20:00,12.01,12.04,12.01,12.03,24618.0,10.2529,10.2785,10.2529,10.27,24618.0
2016-12-29 15:25:00,12.02,12.03,12.0,12.01,23214.0,10.2614,10.27,10.2443,10.2529,23214.0
2016-12-29 15:30:00,12.02,12.03,12.0,12.01,26360.0,10.2614,10.27,10.2443,10.2529,26360.0
2016-12-29 15:35:00,12.01,12.03,12.0,12.03,24773.0,10.2529,10.27,10.2443,10.27,24773.0
2016-12-29 15:40:00,12.03,12.03,12.02,12.03,12390.0,10.27,10.27,10.2614,10.27,12390.0
2016-12-29 15:45:00,12.03,12.04,12.01,12.03,44990.0,10.27,10.2785,10.2529,10.27,44990.0
2016-12-29 15:50:00,12.03,12.03,12.0,12.01,59045.0,10.27,10.27,10.2443,10.2529,59045.0
2016-12-29 15:55:00,12.01,12.03,12.0,12.02,100232.0,10.2529,10.27,10.2443,10.2614,100232.0
2016-12-30 09:30:00,12.04,12.15,12.04,12.08,35108.0,10.2785,10.3724,10.2785,10.3126,35108.0
2016-12-30 09:35:00,12.08,12.14,12.06,12.1,29311.0,10.3126,10.3639,10.2956,10.3297,29311.0
2016-12-30 09:40:00,12.1,12.15,12.08,12.13,39841.0,10.3297,10.3724,10.3126,10.3553,39841.0
2016-12-30 09:45:00,12.13,12.18,12.13,12.16,22307.0,10.3553,10.398,10.3553,10.3809,22307.0
2016-12-30 09:50:00,12.16,12.16,12.11,12.13,26149.0,10.3809,10.3809,10.3382,10.3553,26149.0
2016-12-30 09:55:00,12.12,12.12,12.03,12.07,21010.0,10.3468,10.3468,10.27,10.3041,21010.0
2016-12-30 10:00:00,12.06,12.09,12.05,12.06,18737.0,10.2956,10.3212,10.287,10.2956,18737.0
2016-12-30 10:05:00,12.06,12.09,12.03,12.05,22845.0,10.2956,10.3212,10.27,10.287,22845.0
2016-12-30 10:10:00,12.04,12.05,12.0,12.02,17723.0,10.2785,10.287,10.2443,10.2614,17723.0
2016-12-30 10:15:00,12.01,12.02,11.96,11.97,22380.0,10.2529,10.2614,10.2102,10.2187,22380.0
2016-12-30 10:20:00,11.98,12.01,11.97,11.98,9900.0,10.2273,10.2529,10.2187,10.2273,9900.0
2016-12-30 10:25:00,11.98,11.99,11.97,11.98,29205.0,10.2273,10.2358,10.2187,10.2273,29205.0
2016-12-30 10:30:00,11.98,12.05,11.98,12.04,21170.0,10.2273,10.287,10.2273,10.2785,21170.0
2016-12-30 10:35:00,12.04,12.07,12.03,12.07,27762.0,10.2785,10.3041,10.27,10.3041,27762.0
2016-12-30 10:40:00,12.07,12.08,12.05,12.08,17792.0,10.3041,10.3126,10.287,10.3126,17792.0
2016-12-30 10:45:00,12.08,12.08,12.07,12.08,22818.0,10.3126,10.3126,10.3041,10.3126,22818.0
2016-12-30 10:50:00,12.08,12.12,12.07,12.11,32041.0,10.3126,10.3468,10.3041,10.3382,32041.0
2016-12-30 10:55:00,12.11,12.14,12.1,12.13,14305.0,10.3382,10.3639,10.3297,10.3553,14305.0
2016-12-30 11:00:00,12.13,12.13,12.09,12.1,17631.0,10.3553,10.3553,10.3212,10.3297,17631.0
2016-12-30 11:05:00,12.1,12.13,12.09,12.09,31860.0,10.3297,10.3553,10.3212,10.3212,31860.0
2016-12-30 11:10:00,12.1,12.11,12.09,12.11,16936.0,10.3297,10.3382,10.3212,10.3382,16936.0
2016-12-30 11:15:00,12.11,12.11,12.09,12.09,31095.0,10.3382,10.3382,10.3212,10.3212,31095.0
2016-12-30 11:20:00,12.09,12.1,12.07,12.1,14437.0,10.3212,10.3297,10.3041,10.3297,14437.0
2016-12-30 11:25:00,12.1,12.14,12.1,12.14,24023.0,10.3297,10.3639,10.3297,10.3639,24023.0
2016-12-30 11:30:00,12.13,12.14,12.11,12.13,20322.0,10.3553,10.3639,10.3382,10.3553,20322.0
2016-12-30 11:35:00,12.13,12.13,12.11,12.12,3789.0,10.3553,10.3553,10.3382,10.3468,3789.0
2016-12-30 11:40:00,12.12,12.15,12.11,12.14,20552.0,10.3468,10.3724,10.3382,10.3639,20552.0
2016-12-30 11:45:00,12.15,12.15,12.13,12.14,11255.0,10.3724,10.3724,10.3553,10.3639,11255.0
2016-12-30 11:50:00,12.13,12.14,12.11,12.13,17950.0,10.3553,10.3639,10.3382,10.3553,17950.0
2016-12-30 11:55:00,12.12,12.13,12.12,12.13,7750.0,10.3468,10.3553,10.3468,10.3553,7750.0
2016-12-30 12:00:00,12.12,12.13,12.09,12.11,11241.0,10.3468,10.3553,10.3212,10.3382,11241.0
2016-12-30 12:05:00,12.1,12.13,12.09,12.13,8575.0,10.3297,10.3553,10.3212,10.3553,8575.0
2016-12-30 12:10:00,12.13,12.13,12.1,12.1,11524.0,10.3553,10.3553,10.3297,10.3297,11524.0
2016-12-30 12:15:00,12.1,12.11,12.07,12.08,7641.0,10.3297,10.3382,10.3041,10.3126,7641.0
2016-12-30 12:20:00,12.09,12.09,12.07,12.08,3400.0,10.3212,10.3212,10.3041,10.3126,3400.0
2016-12-30 12:25:00,12.07,12.08,12.05,12.05,10325.0,10.3041,10.3126,10.287,10.287,10325.0
2016-12-30 12:30:00,12.06,12.08,12.05,12.07,10739.0,10.2956,10.3126,10.287,10.3041,10739.0
2016-12-30 12:35:00,12.07,12.08,12.05,12.07,18070.0,10.3041,10.3126,10.287,10.3041,18070.0
2016-12-30 12:40:00,12.06,12.07,12.06,12.07,5268.0,10.2956,10.3041,10.2956,10.3041,5268.0
2016-12-30 12:45:00,12.07,12.08,12.05,12.06,10500.0,10.3041,10.3126,10.287,10.2956,10500.0
2016-12-30 12:50:00,12.05,12.05,12.04,12.05,7975.0,10.287,10.287,10.2785,10.287,7975.0
2016-12-30 12:55:00,12.05,12.06,12.05,12.05,5298.0,10.287,10.2956,10.287,10.287,5298.0
2016-12-30 13:00:00,12.05,12.06,12.04,12.05,4942.0,10.287,10.2956,10.2785,10.287,4942.0
2016-12-30 13:05:00,12.05,12.05,12.02,12.03,9624.0,10.287,10.287,10.2614,10.27,9624.0
2016-12-30 13:10:00,12.02,12.02,12.01,12.02,8514.0,10.2614,10.2614,10.2529,10.2614,8514.0
2016-12-30 13:15:00,12.02,12.04,12.01,12.02,8610.0,10.2614,10.2785,10.2529,10.2614,8610.0
2016-12-30 13:20:00,12.02,12.03,12.01,12.03,6700.0,10.2614,10.27,10.2529,10.27,6700.0
2016-12-30 13:25:00,12.03,12.03,12.02,12.03,2400.0,10.27,10.27,10.2614,10.27,2400.0
2016-12-30 13:30:00,12.03,12.03,12.01,12.03,6502.0,10.27,10.27,10.2529,10.27,6502.0
2016-12-30 13:35:00,12.03,12.04,12.03,12.04,3231.0,10.27,10.2785,10.27,10.2785,3231.0
2016-12-30 13:40:00,12.04,12.04,12.02,12.03,9120.0,10.2785,10.2785,10.2614,10.27,9120.0
2016-12-30 13:45:00,12.03,12.03,12.01,12.02,4625.0,10.27,10.27,10.2529,10.2614,4625.0
2016-12-30 13:50:00,12.02,12.03,12.01,12.02,8200.0,10.2614,10.27,10.2529,10.2614,8200.0
2016-12-30 13:55:00,12.01,12.02,12.0,12.0,14401.0,10.2529,10.2614,10.2443,10.2443,14401.0
2016-12-30 14:00:00,12.0,12.01,11.97,11.98,31139.0,10.2443,10.2529,10.2187,10.2273,31139.0
2016-12-30 14:05:00,11.98,11.99,11.97,11.98,5548.0,10.2273,10.2358,10.2187,10.2273,5548.0
2016-12-30 14:10:00,11.97,11.97,11.94,11.94,33825.0,10.2187,10.2187,10.1931,10.1931,33825.0
2016-12-30 14:15:00,11.95,11.95,11.94,11.95,14158.0,10.2017,10.2017,10.1931,10.2017,14158.0
2016-12-30 14:20:00,11.95,11.96,11.94,11.95,11450.0,10.2017,10.2102,10.1931,10.2017,11450.0
2016-12-30 14:25:00,11.95,11.96,11.94,11.95,27374.0,10.2017,10.2102,10.1931,10.2017,27374.0
2016-12-30 14:30:00,11.95,11.97,11.94,11.95,14427.0,10.2017,10.2187,10.1931,10.2017,14427.0
2016-12-30 14:35:00,11.96,11.96,11.95,11.96,16200.0,10.2102,10.2102,10.2017,10.2102,16200.0
2016-12-30 14:40:00,11.95,11.96,11.94,11.94,6968.0,10.2017,10.2102,10.1931,10.1931,6968.0
2016-12-30 14:45:00,11.95,11.96,11.92,11.93,29339.0,10.2017,10.2102,10.176,10.1846,29339.0
2016-12-30 14:50:00,11.93,11.95,11.92,11.93,14649.0,10.1846,10.2017,10.176,10.1846,14649.0
2016-12-30 14:55:00,11.93,11.94,11.92,11.94,19005.0,10.1846,10.1931,10.176,10.1931,19005.0
2016-12-30 15:00:00,11.94,11.95,11.92,11.95,15955.0,10.1931,10.2017,10.176,10.2017,15955.0
2016-12-30 15:05:00,11.95,11.96,11.94,11.96,31626.0,10.2017,10.2102,10.1931,10.2102,31626.0
2016-12-30 15:10:00,11.96,11.98,11.95,11.97,24427.0,10.2102,10.2273,10.2017,10.2187,24427.0
2016-12-30 15:15:00,11.97,12.0,11.97,11.99,34149.0,10.2187,10.2443,10.2187,10.2358,34149.0
2016-12-30 15:20:00,11.99,12.0,11.98,11.99,20240.0,10.2358,10.2443,10.2273,10.2358,20240.0
2016-12-30 15:25:00,11.98,12.01,11.96,12.01,38504.0,10.2273,10.2529,10.2102,10.2529,38504.0
2016-12-30 15:30:00,12.0,12.01,11.98,11.99,23689.0,10.2443,10.2529,10.2273,10.2358,23689.0
2016-12-30 15:35:00,11.99,12.03,11.98,12.03,78395.0,10.2358,10.27,10.2273,10.27,78395.0
2016-12-30 15:40:00,12.03,12.06,12.02,12.06,62252.0,10.27,10.2956,10.2614,10.2956,62252.0
2016-12-30 15:45:00,12.05,12.06,12.0,12.0,80222.0,10.287,10.2956,10.2443,10.2443,80222.0
2016-12-30 15:50:00,12.0,12.01,11.99,11.99,48552.0,10.2443,10.2529,10.2358,10.2358,48552.0
2016-12-30 15:55:00,11.99,12.0,11.99,12.0,169998.0,10.2358,10.2443,10.2358,10.2443,169998.0
2017-01-03 09:30:00,11.64,11.76,11.52,11.68,362746.0,9.937,10.0395,9.8346,9.9712,362746.0
2017-01-03 09:35:00,11.68,11.78,11.61,11.65,240939.0,9.9712,10.0565,9.9114,9.9455,240939.0
2017-01-03 09:40:00,11.66,11.76,11.6,11.76,95788.0,9.9541,10.0395,9.9029,10.0395,95788.0
2017-01-03 09:45:00,11.73,11.97,11.73,11.88,111796.0,10.0138,10.2187,10.0138,10.1419,111796.0
2017-01-03 09:50:00,11.88,11.91,11.82,11.84,69357.0,10.1419,10.1675,10.0907,10.1078,69357.0
2017-01-03 09:55:00,11.84,11.87,11.72,11.82,77863.0,10.1078,10.1334,10.0053,10.0907,77863.0
2017-01-03 10:00:00,11.8,11.87,11.75,11.85,41774.0,10.0736,10.1334,10.0309,10.1163,41774.0
2017-01-03 10:05:00,11.86,12.04,11.84,11.98,133997.0,10.1248,10.2785,10.1078,10.2273,133997.0
2017-01-03 10:10:00,11.99,12.01,11.93,11.94,53861.0,10.2358,10.2529,10.1846,10.1931,53861.0
2017-01-03 10:15:00,11.95,11.96,11.89,11.94,75074.0,10.2017,10.2102,10.1504,10.1931,75074.0
2017-01-03 10:20:00,11.94,11.98,11.91,11.97,43641.0,10.1931,10.2273,10.1675,10.2187,43641.0
2017-01-03 10:25:00,11.97,12.0,11.96,11.96,39739.0,10.2187,10.2443,10.2102,10.2102,39739.0
2017-01-03 10:30:00,11.96,11.98,11.92,11.92,54575.0,10.2102,10.2273,10.176,10.176,54575.0
2017-01-03 10:35:00,11.93,11.94,11.84,11.85,69281.0,10.1846,10.1931,10.1078,10.1163,69281.0
2017-01-03 10:40:00,11.85,11.93,11.85,11.9,43802.0,10.1163,10.1846,10.1163,10.159,43802.0
2017-01-03 10:45:00,11.9,11.91,11.82,11.82,121609.0,10.159,10.1675,10.0907,10.0907,121609.0
2017-01-03 10:50:00,11.82,11.85,11.81,11.84,42435.0,10.0907,10.1163,10.0821,10.1078,42435.0
2017-01-03 10:55:00,11.83,11.83,11.77,11.79,46010.0,10.0992,10.0992,10.048,10.0651,46010.0
2017-01-03 11:00:00,11.79,11.8,11.74,11.76,131093.0,10.0651,10.0736,10.0224,10.0395,131093.0
2017-01-03 11:05:00,11.75,11.76,11.7,11.73,47985.0,10.0309,10.0395,9.9882,10.0138,47985.0
2017-01-03 11:10:00,11.72,11.77,11.71,11.76,32650.0,10.0053,10.048,9.9968,10.0395,32650.0
2017-01-03 11:15:00,11.76,11.77,11.71,11.72,47004.0,10.0395,10.048,9.9968,10.0053,47004.0
2017-01-03 11:20:00,11.72,11.78,11.72,11.76,27457.0,10.0053,10.0565,10.0053,10.0395,27457.0
2017-01-03 11:25:00,11.76,11.77,11.74,11.76,23694.0,10.0395,10.048,10.0224,10.0395,23694.0
2017-01-03 11:30:00,11.76,11.81,11.76,11.8,58530.0,10.0395,10.0821,10.0395,10.0736,58530.0
2017-01-03 11:35:00,11.81,11.83,11.79,11.79,49235.0,10.0821,10.0992,10.0651,10.0651,49235.0
2017-01-03 11:40:00,11.8,11.82,11.77,11.82,32706.0,10.0736,10.0907,10.048,10.0907,32706.0
2017-01-03 11:45:00,11.82,11.89,11.81,11.87,48678.0,10.0907,10.1504,10.0821,10.1334,48678.0
2017-01-03 11:50:00,11.87,11.94,11.87,11.93,58666.0,10.1334,10.1931,10.1334,10.1846,58666.0
2017-01-03 11:55:00,11.92,11.93,11.86,11.9,66703.0,10.176,10.1846,10.1248,10.159,66703.0
2017-01-03 12:00:00,11.9,11.92,11.87,11.92,44862.0,10.159,10.176,10.1334,10.176,44862.0
2017-01-03 12:05:00,11.91,11.95,11.88,11.94,52427.0,10.1675,10.2017,10.1419,10.1931,52427.0
2017-01-03 12:10:00,11.95,11.97,11.94,11.94,29940.0,10.2017,10.2187,10.1931,10.1931,29940.0
2017-01-03 12:15:00,11.95,11.96,11.91,11.93,93699.0,10.2017,10.2102,10.1675,10.1846,93699.0
2017-01-03 12:20:00,11.93,11.94,11.89,11.94,23684.0,10.1846,10.1931,10.1504,10.1931,23684.0
2017-01-03 12:25:00,11.94,11.97,11.93,11.94,34309.0,10.1931,10.2187,10.1846,10.1931,34309.0
2017-01-03 12:30:00,11.93,11.93,11.91,11.93,24663.0,10.1846,10.1846,10.1675,10.1846,24663.0
2017-01-03 12:35:00,11.92,11.93,11.89,11.89,16637.0,10.176,10.1846,10.1504,10.1504,16637.0
2017-01-03 12:40:00,11.89,11.9,11.86,11.87,43935.0,10.1504,10.159,10.1248,10.1334,43935.0
2017-01-03 12:45:00,11.86,11.94,11.86,11.93,35770.0,10.1248,10.1931,10.1248,10.1846,35770.0
2017-01-03 12:50:00,11.93,11.93,11.9,11.91,14405.0,10.1846,10.1846,10.159,10.1675,14405.0
2017-01-03 12:55:00,11.91,11.93,11.91,11.93,12385.0,10.1675,10.1846,10.1675,10.1846,12385.0
2017-01-03 13:00:00,11.94,11.95,11.92,11.92,12375.0,10.1931,10.2017,10.176,10.176,12375.0
2017-01-03 13:05:00,11.92,11.93,11.9,11.91,13150.0,10.176,10.1846,10.159,10.1675,13150.0
2017-01-03 13:10:00,11.92,11.95,11.92,11.94,12217.0,10.176,10.2017,10.176,10.1931,12217.0
2017-01-03 13:15:00,11.94,11.95,11.93,11.95,11603.0,10.1931,10.2017,10.1846,10.2017,11603.0
2017-01-03 13:20:00,11.94,11.98,11.94,11.98,12803.0,10.1931,10.2273,10.1931,10.2273,12803.0
2017-01-03 13:25:00,11.98,12.0,11.97,11.99,14683.0,10.2273,10.2443,10.2187,10.2358,14683.0
2017-01-03 13:30:00,12.0,12.0,11.96,11.97,21998.0,10.2443,10.2443,10.2102,10.2187,21998.0
2017-01-03 13:35:00,11.97,11.98,11.95,11.98,11647.0,10.2187,10.2273,10.2017,10.2273,11647.0
2017-01-03 13:40:00,11.98,11.99,11.96,11.99,21371.0,10.2273,10.2358,10.2102,10.2358,21371.0
2017-01-03 13:45:00,11.99,12.02,11.98,12.02,48067.0,10.2358,10.2614,10.2273,10.2614,48067.0
2017-01-03 13:50:00,12.01,12.05,12.01,12.05,35583.0,10.2529,10.287,10.2529,10.287,35583.0
2017-01-03 13:55:00,12.04,12.05,12.04,12.04,7700.0,10.2785,10.287,10.2785,10.2785,7700.0
2017-01-03 14:00:00,12.04,12.1,12.04,12.08,63858.0,10.2785,10.3297,10.2785,10.3126,63858.0
2017-01-03 14:05:00,12.08,12.09,12.06,12.07,20013.0,10.3126,10.3212,10.2956,10.3041,20013.0
2017-01-03 14:10:00,12.06,12.06,12.04,12.04,12593.0,10.2956,10.2956,10.2785,10.2785,12593.0
2017-01-03 14:15:00,12.04,12.1,12.04,12.09,38482.0,10.2785,10.3297,10.2785,10.3212,38482.0
2017-01-03 14:20:00,12.09,12.09,12.05,12.05,21921.0,10.3212,10.3212,10.287,10.287,21921.0
2017-01-03 14:25:00,12.05,12.06,12.04,12.04,10822.0,10.287,10.2956,10.2785,10.2785,10822.0
2017-01-03 14:30:00,12.04,12.05,12.02,12.04,26645.0,10.2785,10.287,10.2614,10.2785,26645.0
2017-01-03 14:35:00,12.04,12.06,12.02,12.04,16535.0,10.2785,10.2956,10.2614,10.2785,16535.0
2017-01-03 14:40:00,12.04,12.06,12.03,12.06,26516.0,10.2785,10.2956,10.27,10.2956,26516.0
2017-01-03 14:45:00,12.06,12.06,12.05,12.06,6145.0,10.2956,10.2956,10.287,10.2956,6145.0
2017-01-03 14:50:00,12.05,12.09,12.05,12.09,32575.0,10.287,10.3212,10.287,10.3212,32575.0
2017-01-03 14:55:00,12.08,12.08,12.04,12.05,34392.0,10.3126,10.3126,10.2785,10.287,34392.0
2017-01-03 15:00:00,12.06,12.08,12.05,12.07,24168.0,10.2956,10.3126,10.287,10.3041,24168.0
2017-01-03 15:05:00,12.07,12.1,12.06,12.09,31147.0,10.3041,10.3297,10.2956,10.3212,31147.0
2017-01-03 15:10:00,12.09,12.09,12.05,12.05,57501.0,10.3212,10.3212,10.287,10.287,57501.0
2017-01-03 15:15:00,12.06,12.08,12.04,12.07,33219.0,10.2956,10.3126,10.2785,10.3041,33219.0
2017-01-03 15:20:00,12.08,12.08,12.04,12.05,32466.0,10.3126,10.3126,10.2785,10.287,32466.0
2017-01-03 15:25:00,12.05,12.06,12.04,12.05,33154.0,10.287,10.2956,10.2785,10.287,33154.0
2017-01-03 15:30:00,12.05,12.07,12.05,12.05,46319.0,10.287,10.3041,10.287,10.287,46319.0
2017-01-03 15:35:00,12.05,12.08,12.04,12.08,70031.0,10.287,10.3126,10.2785,10.3126,70031.0
2017-01-03 15:40:00,12.08,12.08,12.05,12.08,59561.0,10.3126,10.3126,10.287,10.3126,59561.0
2017-01-03 15:45:00,12.08,12.1,12.07,12.09,94081.0,10.3126,10.3297,10.3041,10.3212,94081.0
2017-01-03 15:50:00,12.09,12.1,12.07,12.08,110864.0,10.3212,10.3297,10.3041,10.3126,110864.0
2017-01-03 15:55:00,12.07,12.12,12.07,12.11,201930.0,10.3041,10.3468,10.3041,10.3382,201930.0
2017-01-04 09:30:00,12.32,12.65,12.29,12.57,177049.0,10.5175,10.7992,10.4919,10.7309,177049.0
2017-01-04 09:35:00,12.58,12.72,12.43,12.43,117631.0,10.7395,10.859,10.6114,10.6114,117631.0
2017-01-04 09:40:00,12.44,12.49,12.41,12.43,91169.0,10.62,10.6627,10.5944,10.6114,91169.0
2017-01-04 09:45:00,12.43,12.5,12.42,12.43,54409.0,10.6114,10.6712,10.6029,10.6114,54409.0
2017-01-04 09:50:00,12.43,12.55,12.43,12.55,68104.0,10.6114,10.7139,10.6114,10.7139,68104.0
2017-01-04 09:55:00,12.54,12.57,12.51,12.53,43411.0,10.7053,10.7309,10.6797,10.6968,43411.0
2017-01-04 10:00:00,12.54,12.61,12.54,12.59,67903.0,10.7053,10.7651,10.7053,10.748,67903.0
2017-01-04 10:05:00,12.59,12.67,12.55,12.6,66337.0,10.748,10.8163,10.7139,10.7566,66337.0
2017-01-04 10:10:00,12.6,12.61,12.54,12.55,44246.0,10.7566,10.7651,10.7053,10.7139,44246.0
2017-01-04 10:15:00,12.55,12.6,12.54,12.6,42293.0,10.7139,10.7566,10.7053,10.7566,42293.0
2017-01-04 10:20:00,12.6,12.65,12.59,12.63,97292.0,10.7566,10.7992,10.748,10.7822,97292.0
2017-01-04 10:25:00,12.63,12.64,12.58,12.63,53386.0,10.7822,10.7907,10.7395,10.7822,53386.0
2017-01-04 10:30:00,12.62,12.75,12.62,12.75,215595.0,10.7736,10.8846,10.7736,10.8846,215595.0
2017-01-04 10:35:00,12.75,12.84,12.74,12.83,266513.0,10.8846,10.9614,10.8761,10.9529,266513.0
2017-01-04 10:40:00,12.82,12.86,12.81,12.81,126793.0,10.9444,10.9785,10.9358,10.9358,126793.0
2017-01-04 10:45:00,12.82,12.85,12.75,12.76,79735.0,10.9444,10.97,10.8846,10.8932,79735.0
2017-01-04 10:50:00,12.76,12.76,12.71,12.75,35947.0,10.8932,10.8932,10.8505,10.8846,35947.0
2017-01-04 10:55:00,12.74,12.75,12.71,12.71,16613.0,10.8761,10.8846,10.8505,10.8505,16613.0
2017-01-04 11:00:00,12.72,12.8,12.71,12.79,47652.0,10.859,10.9273,10.8505,10.9188,47652.0
2017-01-04 11:05:00,12.79,12.81,12.75,12.76,35476.0,10.9188,10.9358,10.8846,10.8932,35476.0
2017-01-04 11:10:00,12.76,12.78,12.75,12.75,13219.0,10.8932,10.9102,10.8846,10.8846,13219.0
2017-01-04 11:15:00,12.76,12.78,12.73,12.74,24562.0,10.8932,10.9102,10.8675,10.8761,24562.0
2017-01-04 11:20:00,12.75,12.75,12.72,12.72,17912.0,10.8846,10.8846,10.859,10.859,17912.0
2017-01-04 11:25:00,12.73,12.76,12.72,12.75,46860.0,10.8675,10.8932,10.859,10.8846,46860.0
2017-01-04 11:30:00,12.74,12.8,12.74,12.79,32945.0,10.8761,10.9273,10.8761,10.9188,32945.0
2017-01-04 11:35:00,12.79,12.85,12.79,12.85,38727.0,10.9188,10.97,10.9188,10.97,38727.0
2017-01-04 11:40:00,12.85,12.9,12.84,12.88,87363.0,10.97,11.0127,10.9614,10.9956,87363.0
2017-01-04 11:45:00,12.88,12.92,12.81,12.81,90315.0,10.9956,11.0297,10.9358,10.9358,90315.0
2017-01-04 11:50:00,12.81,12.89,12.8,12.89,36548.0,10.9358,11.0041,10.9273,11.0041,36548.0
2017-01-04 11:55:00,12.89,12.94,12.89,12.91,34121.0,11.0041,11.0468,11.0041,11.0212,34121.0
2017-01-04 12:00:00,12.91,12.92,12.87,12.88,31941.0,11.0212,11.0297,10.9871,10.9956,31941.0
2017-01-04 12:05:00,12.89,12.9,12.85,12.87,60201.0,11.0041,11.0127,10.97,10.9871,60201.0
2017-01-04 12:10:00,12.87,12.87,12.86,12.86,5200.0,10.9871,10.9871,10.9785,10.9785,5200.0
2017-01-04 12:15:00,12.87,12.87,12.81,12.82,27920.0,10.9871,10.9871,10.9358,10.9444,27920.0
2017-01-04 12:20:00,12.82,12.82,12.8,12.82,24474.0,10.9444,10.9444,10.9273,10.9444,24474.0
2017-01-04 12:25:00,12.82,12.83,12.76,12.78,41233.0,10.9444,10.9529,10.8932,10.9102,41233.0
2017-01-04 12:30:00,12.77,12.77,12.73,12.75,51881.0,10.9017,10.9017,10.8675,10.8846,51881.0
2017-01-04 12:35:00,12.74,12.76,12.73,12.76,21376.0,10.8761,10.8932,10.8675,10.8932,21376.0
2017-01-04 12:40:00,12.76,12.77,12.72,12.77,28177.0,10.8932,10.9017,10.859,10.9017,28177.0
2017-01-04 12:45:00,12.77,12.78,12.75,12.77,17092.0,10.9017,10.9102,10.8846,10.9017,17092.0
2017-01-04 12:50:00,12.77,12.77,12.76,12.77,3020.0,10.9017,10.9017,10.8932,10.9017,3020.0
2017-01-04 12:55:00,12.76,12.78,12.76,12.77,19771.0,10.8932,10.9102,10.8932,10.9017,19771.0
2017-01-04 13:00:00,12.77,12.77,12.72,12.73,21404.0,10.9017,10.9017,10.859,10.8675,21404.0
2017-01-04 13:05:00,12.73,12.76,12.72,12.76,28334.0,10.8675,10.8932,10.859,10.8932,28334.0
2017-01-04 13:10:00,12.76,12.76,12.72,12.73,29756.0,10.8932,10.8932,10.859,10.8675,29756.0
2017-01-04 13:15:00,12.74,12.74,12.72,12.73,8235.0,10.8761,10.8761,10.859,10.8675,8235.0
2017-01-04 13:20:00,12.72,12.74,12.72,12.74,14904.0,10.859,10.8761,10.859,10.8761,14904.0
2017-01-04 13:25:00,12.72,12.74,12.72,12.73,22078.0,10.859,10.8761,10.859,10.8675,22078.0
2017-01-04 13:30:00,12.73,12.73,12.68,12.68,39671.0,10.8675,10.8675,10.8249,10.8249,39671.0
2017-01-04 13:35:00,12.68,12.69,12.67,12.69,31849.0,10.8249,10.8334,10.8163,10.8334,31849.0
2017-01-04 13:40:00,12.69,12.7,12.68,12.69,18691.0,10.8334,10.8419,10.8249,10.8334,18691.0
2017-01-04 13:45:00,12.69,12.7,12.68,12.69,17600.0,10.8334,10.8419,10.8249,10.8334,17600.0
2017-01-04 13:50:00,12.7,12.7,12.64,12.65,31094.0,10.8419,10.8419,10.7907,10.7992,31094.0
2017-01-04 13:55:00,12.65,12.68,12.64,12.67,28028.0,10.7992,10.8249,10.7907,10.8163,28028.0
2017-01-04 14:00:00,12.67,12.72,12.66,12.71,15902.0,10.8163,10.859,10.8078,10.8505,15902.0
2017-01-04 14:05:00,12.71,12.73,12.69,12.71,21950.0,10.8505,10.8675,10.8334,10.8505,21950.0
2017-01-04 14:10:00,12.71,12.75,12.7,12.73,50736.0,10.8505,10.8846,10.8419,10.8675,50736.0
2017-01-04 14:15:00,12.74,12.75,12.73,12.74,15469.0,10.8761,10.8846,10.8675,10.8761,15469.0
2017-01-04 14:20:00,12.74,12.76,12.71,12.71,73442.0,10.8761,10.8932,10.8505,10.8505,73442.0
2017-01-04 14:25:00,12.71,12.79,12.71,12.79,94139.0,10.8505,10.9188,10.8505,10.9188,94139.0
2017-01-04 14:30:00,12.79,12.85,12.78,12.85,97763.0,10.9188,10.97,10.9102,10.97,97763.0
2017-01-04 14:35:00,12.85,12.86,12.83,12.85,61879.0,10.97,10.9785,10.9529,10.97,61879.0
2017-01-04 14:40:00,12.85,12.85,12.79,12.79,64722.0,10.97,10.97,10.9188,10.9188,64722.0
2017-01-04 14:45:00,12.8,12.81,12.76,12.81,57942.0,10.9273,10.9358,10.8932,10.9358,57942.0
2017-01-04 14:50:00,12.81,12.86,12.81,12.85,156018.0,10.9358,10.9785,10.9358,10.97,156018.0
2017-01-04 14:55:00,12.85,12.89,12.84,12.89,125098.0,10.97,11.0041,10.9614,11.0041,125098.0
2017-01-04 15:00:00,12.89,12.9,12.86,12.87,197125.0,11.0041,11.0127,10.9785,10.9871,197125.0
2017-01-04 15:05:00,12.87,12.88,12.86,12.88,17970.0,10.9871,10.9956,10.9785,10.9956,17970.0
2017-01-04 15:10:00,12.88,12.88,12.83,12.83,44745.0,10.9956,10.9956,10.9529,10.9529,44745.0
2017-01-04 15:15:00,12.83,12.83,12.8,12.81,66541.0,10.9529,10.9529,10.9273,10.9358,66541.0
2017-01-04 15:20:00,12.81,12.84,12.79,12.83,47957.0,10.9358,10.9614,10.9188,10.9529,47957.0
2017-01-04 15:25:00,12.83,12.85,12.81,12.85,38379.0,10.9529,10.97,10.9358,10.97,38379.0
2017-01-04 15:30:00,12.83,12.85,12.83,12.85,25179.0,10.9529,10.97,10.9529,10.97,25179.0
2017-01-04 15:35:00,12.85,12.85,12.82,12.85,70877.0,10.97,10.97,10.9444,10.97,70877.0
2017-01-04 15:40:00,12.85,12.85,12.84,12.85,42014.0,10.97,10.97,10.9614,10.97,42014.0
2017-01-04 15:45:00,12.85,12.86,12.82,12.82,85556.0,10.97,10.9785,10.9444,10.9444,85556.0
2017-01-04 15:50:00,12.83,12.83,12.8,12.8,118978.0,10.9529,10.9529,10.9273,10.9273,118978.0
2017-01-04 15:55:00,12.81,12.82,12.8,12.82,175666.0,10.9358,10.9444,10.9273,10.9444,175666.0
2017-01-05 09:30:00,12.5,12.52,12.21,12.29,186069.0,10.6712,10.6883,10.4236,10.4919,186069.0
2017-01-05 09:35:00,12.3,12.37,12.24,12.32,140899.0,10.5005,10.5602,10.4492,10.5175,140899.0
2017-01-05 09:40:00,12.34,12.47,12.25,12.4,102084.0,10.5346,10.6456,10.4578,10.5858,102084.0
2017-01-05 09:45:00,12.41,12.48,12.31,12.35,47639.0,10.5944,10.6541,10.509,10.5431,47639.0
2017-01-05 09:50:00,12.35,12.35,12.27,12.32,48881.0,10.5431,10.5431,10.4748,10.5175,48881.0
2017-01-05 09:55:00,12.33,12.38,12.31,12.35,40726.0,10.5261,10.5687,10.509,10.5431,40726.0
2017-01-05 10:00:00,12.34,12.36,12.27,12.33,48366.0,10.5346,10.5517,10.4748,10.5261,48366.0
2017-01-05 10:05:00,12.33,12.38,12.3,12.3,38412.0,10.5261,10.5687,10.5005,10.5005,38412.0
2017-01-05 10:10:00,12.3,12.37,12.29,12.35,48919.0,10.5005,10.5602,10.4919,10.5431,48919.0
2017-01-05 10:15:00,12.35,12.36,12.27,12.27,27075.0,10.5431,10.5517,10.4748,10.4748,27075.0
2017-01-05 10:20:00,12.28,12.29,12.22,12.25,43002.0,10.4834,10.4919,10.4322,10.4578,43002.0
2017-01-05 10:25:00,12.26,12.3,12.24,12.26,51368.0,10.4663,10.5005,10.4492,10.4663,51368.0
2017-01-05 10:30:00,12.26,12.27,12.12,12.15,94684.0,10.4663,10.4748,10.3468,10.3724,94684.0
2017-01-05 10:35:00,12.15,12.17,12.12,12.17,43720.0,10.3724,10.3895,10.3468,10.3895,43720.0
2017-01-05 10:40:00,12.17,12.26,12.15,12.24,67878.0,10.3895,10.4663,10.3724,10.4492,67878.0
2017-01-05 10:45:00,12.24,12.24,12.18,12.22,50927.0,10.4492,10.4492,10.398,10.4322,50927.0
2017-01-05 10:50:00,12.22,12.24,12.19,12.21,36519.0,10.4322,10.4492,10.4065,10.4236,36519.0
2017-01-05 10:55:00,12.21,12.31,12.2,12.29,65697.0,10.4236,10.509,10.4151,10.4919,65697.0
2017-01-05 11:00:00,12.29,12.37,12.27,12.33,49982.0,10.4919,10.5602,10.4748,10.5261,49982.0
2017-01-05 11:05:00,12.33,12.35,12.26,12.32,50778.0,10.5261,10.5431,10.4663,10.5175,50778.0
2017-01-05 11:10:00,12.33,12.35,12.31,12.33,33378.0,10.5261,10.5431,10.509,10.5261,33378.0
2017-01-05 11:15:00,12.33,12.33,12.27,12.28,19987.0,10.5261,10.5261,10.4748,10.4834,19987.0
2017-01-05 11:20:00,12.29,12.29,12.21,12.25,43642.0,10.4919,10.4919,10.4236,10.4578,43642.0
2017-01-05 11:25:00,12.24,12.27,12.2,12.23,23907.0,10.4492,10.4748,10.4151,10.4407,23907.0
2017-01-05 11:30:00,12.24,12.26,12.2,12.24,25790.0,10.4492,10.4663,10.4151,10.4492,25790.0
2017-01-05 11:35:00,12.25,12.27,12.23,12.24,19559.0,10.4578,10.4748,10.4407,10.4492,19559.0
2017-01-05 11:40:00,12.23,12.24,12.16,12.16,65995.0,10.4407,10.4492,10.3809,10.3809,65995.0
2017-01-05 11:45:00,12.16,12.18,12.12,12.13,46525.0,10.3809,10.398,10.3468,10.3553,46525.0
2017-01-05 11:50:00,12.13,12.17,12.13,12.16,29480.0,10.3553,10.3895,10.3553,10.3809,29480.0
2017-01-05 11:55:00,12.16,12.19,12.15,12.16,33650.0,10.3809,10.4065,10.3724,10.3809,33650.0
2017-01-05 12:00:00,12.17,12.18,12.13,12.16,36039.0,10.3895,10.398,10.3553,10.3809,36039.0
2017-01-05 12:05:00,12.16,12.16,12.11,12.15,32832.0,10.3809,10.3809,10.3382,10.3724,32832.0
2017-01-05 12:10:00,12.14,12.15,12.11,12.12,40227.0,10.3639,10.3724,10.3382,10.3468,40227.0
2017-01-05 12:15:00,12.13,12.17,12.12,12.16,27115.0,10.3553,10.3895,10.3468,10.3809,27115.0
2017-01-05 12:20:00,12.17,12.17,12.14,12.16,11039.0,10.3895,10.3895,10.3639,10.3809,11039.0
2017-01-05 12:25:00,12.16,12.18,12.14,12.18,16261.0,10.3809,10.398,10.3639,10.398,16261.0
2017-01-05 12:30:00,12.17,12.19,12.15,12.17,22799.0,10.3895,10.4065,10.3724,10.3895,22799.0
2017-01-05 12:35:00,12.16,12.17,12.13,12.13,25401.0,10.3809,10.3895,10.3553,10.3553,25401.0
2017-01-05 12:40:00,12.13,12.17,12.13,12.17,26240.0,10.3553,10.3895,10.3553,10.3895,26240.0
2017-01-05 12:45:00,12.16,12.19,12.16,12.18,32496.0,10.3809,10.4065,10.3809,10.398,32496.0
2017-01-05 12:50:00,12.18,12.2,12.15,12.16,18488.0,10.398,10.4151,10.3724,10.3809,18488.0
2017-01-05 12:55:00,12.17,12.19,12.16,12.19,17449.0,10.3895,10.4065,10.3809,10.4065,17449.0
2017-01-05 13:00:00,12.19,12.2,12.17,12.19,26379.0,10.4065,10.4151,10.3895,10.4065,26379.0
2017-01-05 13:05:00,12.2,12.23,12.18,12.2,26892.0,10.4151,10.4407,10.398,10.4151,26892.0
2017-01-05 13:10:00,12.21,12.22,12.19,12.22,17453.0,10.4236,10.4322,10.4065,10.4322,17453.0
2017-01-05 13:15:00,12.22,12.25,12.21,12.23,12680.0,10.4322,10.4578,10.4236,10.4407,12680.0
2017-01-05 13:20:00,12.23,12.25,12.23,12.23,10368.0,10.4407,10.4578,10.4407,10.4407,10368.0
2017-01-05 13:25:00,12.23,12.24,12.21,12.22,17069.0,10.4407,10.4492,10.4236,10.4322,17069.0
2017-01-05 13:30:00,12.22,12.23,12.2,12.21,11691.0,10.4322,10.4407,10.4151,10.4236,11691.0
2017-01-05 13:35:00,12.21,12.24,12.2,12.21,20667.0,10.4236,10.4492,10.4151,10.4236,20667.0
2017-01-05 13:40:00,12.21,12.21,12.18,12.19,20557.0,10.4236,10.4236,10.398,10.4065,20557.0
2017-01-05 13:45:00,12.19,12.22,12.18,12.21,10367.0,10.4065,10.4322,10.398,10.4236,10367.0
2017-01-05 13:50:00,12.21,12.21,12.19,12.21,12635.0,10.4236,10.4236,10.4065,10.4236,12635.0
2017-01-05 13:55:00,12.2,12.23,12.2,12.21,41123.0,10.4151,10.4407,10.4151,10.4236,41123.0
2017-01-05 14:00:00,12.21,12.25,12.2,12.25,40861.0,10.4236,10.4578,10.4151,10.4578,40861.0
2017-01-05 14:05:00,12.24,12.25,12.22,12.24,67686.0,10.4492,10.4578,10.4322,10.4492,67686.0
2017-01-05 14:10:00,12.24,12.3,12.24,12.25,50984.0,10.4492,10.5005,10.4492,10.4578,50984.0
2017-01-05 14:15:00,12.26,12.27,12.24,12.26,11561.0,10.4663,10.4748,10.4492,10.4663,11561.0
2017-01-05 14:20:00,12.26,12.27,12.25,12.26,10399.0,10.4663,10.4748,10.4578,10.4663,10399.0
2017-01-05 14:25:00,12.26,12.26,12.22,12.23,18101.0,10.4663,10.4663,10.4322,10.4407,18101.0
2017-01-05 14:30:00,12.23,12.25,12.23,12.25,20864.0,10.4407,10.4578,10.4407,10.4578,20864.0
2017-01-05 14:35:00,12.24,12.25,12.2,12.2,15537.0,10.4492,10.4578,10.4151,10.4151,15537.0
2017-01-05 14:40:00,12.21,12.22,12.18,12.18,24040.0,10.4236,10.4322,10.398,10.398,24040.0
2017-01-05 14:45:00,12.18,12.19,12.14,12.17,30247.0,10.398,10.4065,10.3639,10.3895,30247.0
2017-01-05 14:50:00,12.17,12.2,12.16,12.2,20094.0,10.3895,10.4151,10.3809,10.4151,20094.0
2017-01-05 14:55:00,12.2,12.2,12.16,12.17,15451.0,10.4151,10.4151,10.3809,10.3895,15451.0
2017-01-05 15:00:00,12.17,12.19,12.16,12.17,29024.0,10.3895,10.4065,10.3809,10.3895,29024.0
2017-01-05 15:05:00,12.17,12.21,12.16,12.21,24081.0,10.3895,10.4236,10.3809,10.4236,24081.0
2017-01-05 15:10:00,12.21,12.21,12.18,12.21,43540.0,10.4236,10.4236,10.398,10.4236,43540.0
2017-01-05 15:15:00,12.21,12.22,12.2,12.2,24010.0,10.4236,10.4322,10.4151,10.4151,24010.0
2017-01-05 15:20:00,12.21,12.24,12.2,12.21,55519.0,10.4236,10.4492,10.4151,10.4236,55519.0
2017-01-05 15:25:00,12.21,12.22,12.2,12.22,58403.0,10.4236,10.4322,10.4151,10.4322,58403.0
2017-01-05 15:30:00,12.21,12.22,12.2,12.21,27792.0,10.4236,10.4322,10.4151,10.4236,27792.0
2017-01-05 15:35:00,12.2,12.22,12.19,12.2,56643.0,10.4151,10.4322,10.4065,10.4151,56643.0
2017-01-05 15:40:00,12.2,12.22,12.18,12.2,78611.0,10.4151,10.4322,10.398,10.4151,78611.0
2017-01-05 15:45:00,12.2,12.21,12.19,12.19,33341.0,10.4151,10.4236,10.4065,10.4065,33341.0
2017-01-05 15:50:00,12.2,12.21,12.18,12.19,111670.0,10.4151,10.4236,10.398,10.4065,111670.0
2017-01-05 15:55:00,12.19,12.2,12.17,12.17,229898.0,10.4065,10.4151,10.3895,10.3895,229898.0
2017-01-06 09:30:00,12.3,12.34,12.14,12.14,100920.0,10.5005,10.5346,10.3639,10.3639,100920.0
2017-01-06 09:35:00,12.13,12.14,12.0,12.05,120861.0,10.3553,10.3639,10.2443,10.287,120861.0
2017-01-06 09:40:00,12.06,12.18,12.04,12.15,38366.0,10.2956,10.398,10.2785,10.3724,38366.0
2017-01-06 09:45:00,12.14,12.17,12.07,12.09,30941.0,10.3639,10.3895,10.3041,10.3212,30941.0
2017-01-06 09:50:00,12.1,12.12,12.05,12.05,58790.0,10.3297,10.3468,10.287,10.287,58790.0
2017-01-06 09:55:00,12.06,12.09,12.05,12.07,33375.0,10.2956,10.3212,10.287,10.3041,33375.0
2017-01-06 10:00:00,12.08,12.14,12.07,12.1,31550.0,10.3126,10.3639,10.3041,10.3297,31550.0
2017-01-06 10:05:00,12.1,12.15,12.1,12.15,23174.0,10.3297,10.3724,10.3297,10.3724,23174.0
2017-01-06 10:10:00,12.15,12.15,12.06,12.08,27816.0,10.3724,10.3724,10.2956,10.3126,27816.0
2017-01-06 10:15:00,12.08,12.09,12.05,12.08,22275.0,10.3126,10.3212,10.287,10.3126,22275.0
2017-01-06 10:20:00,12.08,12.11,12.07,12.1,20316.0,10.3126,10.3382,10.3041,10.3297,20316.0
2017-01-06 10:25:00,12.1,12.11,12.04,12.04,27903.0,10.3297,10.3382,10.2785,10.2785,27903.0
2017-01-06 10:30:00,12.04,12.04,11.93,11.94,130489.0,10.2785,10.2785,10.1846,10.1931,130489.0
2017-01-06 10:35:00,11.94,11.97,11.91,11.95,129224.0,10.1931,10.2187,10.1675,10.2017,129224.0
2017-01-06 10:40:00,11.94,11.95,11.89,11.9,100326.0,10.1931,10.2017,10.1504,10.159,100326.0
2017-01-06 10:45:00,11.9,11.9,11.87,11.88,97152.0,10.159,10.159,10.1334,10.1419,97152.0
2017-01-06 10:50:00,11.88,11.93,11.87,11.93,63629.0,10.1419,10.1846,10.1334,10.1846,63629.0
2017-01-06 10:55:00,11.93,11.93,11.87,11.87,57124.0,10.1846,10.1846,10.1334,10.1334,57124.0
2017-01-06 11:00:00,11.87,11.88,11.85,11.86,69175.0,10.1334,10.1419,10.1163,10.1248,69175.0
2017-01-06 11:05:00,11.86,11.86,11.83,11.85,74319.0,10.1248,10.1248,10.0992,10.1163,74319.0
2017-01-06 11:10:00,11.85,11.88,11.83,11.88,80353.0,10.1163,10.1419,10.0992,10.1419,80353.0
2017-01-06 11:15:00,11.88,11.9,11.87,11.88,63423.0,10.1419,10.159,10.1334,10.1419,63423.0
2017-01-06 11:20:00,11.88,11.92,11.88,11.9,61719.0,10.1419,10.176,10.1419,10.159,61719.0
2017-01-06 11:25:00,11.89,11.91,11.85,11.86,47419.0,10.1504,10.1675,10.1163,10.1248,47419.0
2017-01-06 11:30:00,11.87,11.94,11.86,11.92,29536.0,10.1334,10.1931,10.1248,10.176,29536.0
2017-01-06 11:35:00,11.91,11.93,11.88,11.9,33995.0,10.1675,10.1846,10.1419,10.159,33995.0
2017-01-06 11:40:00,11.9,11.94,11.89,11.93,18100.0,10.159,10.1931,10.1504,10.1846,18100.0
2017-01-06 11:45:00,11.93,11.94,11.91,11.92,22046.0,10.1846,10.1931,10.1675,10.176,22046.0
2017-01-06 11:50:00,11.92,11.94,11.9,11.92,42850.0,10.176,10.1931,10.159,10.176,42850.0
2017-01-06 11:55:00,11.93,11.94,11.89,11.89,32889.0,10.1846,10.1931,10.1504,10.1504,32889.0
2017-01-06 12:00:00,11.89,11.92,11.89,11.9,21654.0,10.1504,10.176,10.1504,10.159,21654.0
2017-01-06 12:05:00,11.9,11.9,11.88,11.88,40152.0,10.159,10.159,10.1419,10.1419,40152.0
2017-01-06 12:10:00,11.88,11.89,11.84,11.85,66067.0,10.1419,10.1504,10.1078,10.1163,66067.0
2017-01-06 12:15:00,11.85,11.88,11.84,11.87,38399.0,10.1163,10.1419,10.1078,10.1334,38399.0
2017-01-06 12:20:00,11.87,11.87,11.81,11.82,37004.0,10.1334,10.1334,10.0821,10.0907,37004.0
2017-01-06 12:25:00,11.82,11.82,11.81,11.81,19159.0,10.0907,10.0907,10.0821,10.0821,19159.0
2017-01-06 12:30:00,11.82,11.83,11.8,11.82,36747.0,10.0907,10.0992,10.0736,10.0907,36747.0
2017-01-06 12:35:00,11.82,11.84,11.81,11.83,22648.0,10.0907,10.1078,10.0821,10.0992,22648.0
2017-01-06 12:40:00,11.82,11.84,11.82,11.82,28202.0,10.0907,10.1078,10.0907,10.0907,28202.0
2017-01-06 12:45:00,11.82,11.82,11.8,11.82,50438.0,10.0907,10.0907,10.0736,10.0907,50438.0
2017-01-06 12:50:00,11.82,11.84,11.81,11.81,65973.0,10.0907,10.1078,10.0821,10.0821,65973.0
2017-01-06 12:55:00,11.81,11.82,11.78,11.79,31413.0,10.0821,10.0907,10.0565,10.0651,31413.0
2017-01-06 13:00:00,11.79,11.82,11.78,11.82,43954.0,10.0651,10.0907,10.0565,10.0907,43954.0
2017-01-06 13:05:00,11.82,11.83,11.78,11.79,36385.0,10.0907,10.0992,10.0565,10.0651,36385.0
2017-01-06 13:10:00,11.79,11.79,11.78,11.78,7710.0,10.0651,10.0651,10.0565,10.0565,7710.0
2017-01-06 13:15:00,11.78,11.8,11.77,11.79,48828.0,10.0565,10.0736,10.048,10.0651,48828.0
2017-01-06 13:20:00,11.79,11.81,11.78,11.79,32396.0,10.0651,10.0821,10.0565,10.0651,32396.0
2017-01-06 13:25:00,11.79,11.79,11.76,11.77,75803.0,10.0651,10.0651,10.0395,10.048,75803.0
2017-01-06 13:30:00,11.78,11.78,11.77,11.78,16285.0,10.0565,10.0565,10.048,10.0565,16285.0
2017-01-06 13:35:00,11.78,11.8,11.78,11.8,31304.0,10.0565,10.0736,10.0565,10.0736,31304.0
2017-01-06 13:40:00,11.79,11.8,11.78,11.78,14421.0,10.0651,10.0736,10.0565,10.0565,14421.0
2017-01-06 13:45:00,11.78,11.8,11.77,11.8,47368.0,10.0565,10.0736,10.048,10.0736,47368.0
2017-01-06 13:50:00,11.8,11.83,11.79,11.83,24948.0,10.0736,10.0992,10.0651,10.0992,24948.0
2017-01-06 13:55:00,11.83,11.87,11.82,11.87,27427.0,10.0992,10.1334,10.0907,10.1334,27427.0
2017-01-06 14:00:00,11.86,11.9,11.86,11.9,22561.0,10.1248,10.159,10.1248,10.159,22561.0
2017-01-06 14:05:00,11.89,11.9,11.87,11.88,38894.0,10.1504,10.159,10.1334,10.1419,38894.0
2017-01-06 14:10:00,11.87,11.88,11.86,11.88,26685.0,10.1334,10.1419,10.1248,10.1419,26685.0
2017-01-06 14:15:00,11.88,11.88,11.87,11.88,11390.0,10.1419,10.1419,10.1334,10.1419,11390.0
2017-01-06 14:20:00,11.88,11.88,11.86,11.86,34925.0,10.1419,10.1419,10.1248,10.1248,34925.0
2017-01-06 14:25:00,11.86,11.87,11.85,11.86,34766.0,10.1248,10.1334,10.1163,10.1248,34766.0
2017-01-06 14:30:00,11.85,11.88,11.85,11.88,34284.0,10.1163,10.1419,10.1163,10.1419,34284.0
2017-01-06 14:35:00,11.88,11.88,11.85,11.85,16846.0,10.1419,10.1419,10.1163,10.1163,16846.0
2017-01-06 14:40:00,11.86,11.86,11.83,11.84,45370.0,10.1248,10.1248,10.0992,10.1078,45370.0
2017-01-06 14:45:00,11.84,11.84,11.81,11.82,21683.0,10.1078,10.1078,10.0821,10.0907,21683.0
2017-01-06 14:50:00,11.82,11.83,11.81,11.81,16020.0,10.0907,10.0992,10.0821,10.0821,16020.0
2017-01-06 14:55:00,11.82,11.83,11.81,11.83,14874.0,10.0907,10.0992,10.0821,10.0992,14874.0
2017-01-06 15:00:00,11.83,11.83,11.81,11.82,23293.0,10.0992,10.0992,10.0821,10.0907,23293.0
2017-01-06 15:05:00,11.82,11.82,11.8,11.8,18874.0,10.0907,10.0907,10.0736,10.0736,18874.0
2017-01-06 15:10:00,11.8,11.81,11.77,11.77,75195.0,10.0736,10.0821,10.048,10.048,75195.0
2017-01-06 15:15:00,11.78,11.84,11.77,11.84,45780.0,10.0565,10.1078,10.048,10.1078,45780.0
2017-01-06 15:20:00,11.84,11.84,11.82,11.83,16522.0,10.1078,10.1078,10.0907,10.0992,16522.0
2017-01-06 15:25:00,11.83,11.84,11.81,11.81,50754.0,10.0992,10.1078,10.0821,10.0821,50754.0
2017-01-06 15:30:00,11.81,11.83,11.81,11.82,26920.0,10.0821,10.0992,10.0821,10.0907,26920.0
2017-01-06 15:35:00,11.81,11.82,11.79,11.82,56655.0,10.0821,10.0907,10.0651,10.0907,56655.0
2017-01-06 15:40:00,11.82,11.83,11.8,11.8,48938.0,10.0907,10.0992,10.0736,10.0736,48938.0
2017-01-06 15:45:00,11.81,11.85,11.8,11.82,107126.0,10.0821,10.1163,10.0736,10.0907,107126.0
2017-01-06 15:50:00,11.82,11.83,11.81,11.83,87231.0,10.0907,10.0992,10.0821,10.0992,87231.0
2017-01-06 15:55:00,11.83,11.83,11.8,11.82,140337.0,10.0992,10.0992,10.0736,10.0907,140337.0
2017-01-09 09:30:00,11.75,11.82,11.7,11.71,53231.0,10.0309,10.0907,9.9882,9.9968,53231.0
2017-01-09 09:35:00,11.71,11.84,11.68,11.8,70228.0,9.9968,10.1078,9.9712,10.0736,70228.0
2017-01-09 09:40:00,11.82,11.9,11.82,11.84,65928.0,10.0907,10.159,10.0907,10.1078,65928.0
2017-01-09 09:45:00,11.85,11.87,11.8,11.87,36918.0,10.1163,10.1334,10.0736,10.1334,36918.0
2017-01-09 09:50:00,11.87,11.97,11.84,11.93,76933.0,10.1334,10.2187,10.1078,10.1846,76933.0
2017-01-09 09:55:00,11.92,11.96,11.89,11.91,46460.0,10.176,10.2102,10.1504,10.1675,46460.0
2017-01-09 10:00:00,11.91,11.93,11.86,11.88,32467.0,10.1675,10.1846,10.1248,10.1419,32467.0
2017-01-09 10:05:00,11.86,11.89,11.83,11.88,22404.0,10.1248,10.1504,10.0992,10.1419,22404.0
2017-01-09 10:10:00,11.88,11.92,11.86,11.91,8832.0,10.1419,10.176,10.1248,10.1675,8832.0
2017-01-09 10:15:00,11.91,11.93,11.88,11.91,15857.0,10.1675,10.1846,10.1419,10.1675,15857.0
2017-01-09 10:20:00,11.89,11.93,11.89,11.93,14528.0,10.1504,10.1846,10.1504,10.1846,14528.0
2017-01-09 10:25:00,11.92,11.93,11.89,11.9,11911.0,10.176,10.1846,10.1504,10.159,11911.0
2017-01-09 10:30:00,11.9,11.92,11.87,11.88,36806.0,10.159,10.176,10.1334,10.1419,36806.0
2017-01-09 10:35:00,11.87,11.91,11.86,11.88,14082.0,10.1334,10.1675,10.1248,10.1419,14082.0
2017-01-09 10:40:00,11.89,11.9,11.86,11.86,11774.0,10.1504,10.159,10.1248,10.1248,11774.0
2017-01-09 10:45:00,11.86,11.89,11.82,11.89,24610.0,10.1248,10.1504,10.0907,10.1504,24610.0
2017-01-09 10:50:00,11.9,11.91,11.86,11.88,20665.0,10.159,10.1675,10.1248,10.1419,20665.0
2017-01-09 10:55:00,11.89,11.92,11.88,11.92,13876.0,10.1504,10.176,10.1419,10.176,13876.0
2017-01-09 11:00:00,11.91,11.92,11.88,11.9,21132.0,10.1675,10.176,10.1419,10.159,21132.0
2017-01-09 11:05:00,11.89,11.92,11.88,11.9,29152.0,10.1504,10.176,10.1419,10.159,29152.0
2017-01-09 11:10:00,11.89,11.9,11.86,11.88,13570.0,10.1504,10.159,10.1248,10.1419,13570.0
2017-01-09 11:15:00,11.88,11.91,11.87,11.91,20925.0,10.1419,10.1675,10.1334,10.1675,20925.0
2017-01-09 11:20:00,11.89,11.91,11.88,11.88,19678.0,10.1504,10.1675,10.1419,10.1419,19678.0
2017-01-09 11:25:00,11.88,11.9,11.84,11.9,27682.0,10.1419,10.159,10.1078,10.159,27682.0
2017-01-09 11:30:00,11.9,11.91,11.88,11.89,15642.0,10.159,10.1675,10.1419,10.1504,15642.0
2017-01-09 11:35:00,11.9,11.9,11.85,11.89,13277.0,10.159,10.159,10.1163,10.1504,13277.0
2017-01-09 11:40:00,11.89,11.9,11.86,11.87,15673.0,10.1504,10.159,10.1248,10.1334,15673.0
2017-01-09 11:45:00,11.87,11.9,11.86,11.87,25924.0,10.1334,10.159,10.1248,10.1334,25924.0
2017-01-09 11:50:00,11.86,11.86,11.83,11.84,26382.0,10.1248,10.1248,10.0992,10.1078,26382.0
2017-01-09 11:55:00,11.83,11.85,11.81,11.85,15676.0,10.0992,10.1163,10.0821,10.1163,15676.0
2017-01-09 12:00:00,11.84,11.85,11.81,11.83,9964.0,10.1078,10.1163,10.0821,10.0992,9964.0
2017-01-09 12:05:00,11.83,11.85,11.82,11.82,35825.0,10.0992,10.1163,10.0907,10.0907,35825.0
2017-01-09 12:10:00,11.82,11.85,11.81,11.81,22450.0,10.0907,10.1163,10.0821,10.0821,22450.0
2017-01-09 12:15:00,11.8,11.82,11.8,11.8,17953.0,10.0736,10.0907,10.0736,10.0736,17953.0
2017-01-09 12:20:00,11.8,11.82,11.78,11.79,13661.0,10.0736,10.0907,10.0565,10.0651,13661.0
2017-01-09 12:25:00,11.79,11.84,11.79,11.83,43621.0,10.0651,10.1078,10.0651,10.0992,43621.0
2017-01-09 12:30:00,11.84,11.85,11.82,11.82,12413.0,10.1078,10.1163,10.0907,10.0907,12413.0
2017-01-09 12:35:00,11.82,11.83,11.78,11.78,21162.0,10.0907,10.0992,10.0565,10.0565,21162.0
2017-01-09 12:40:00,11.78,11.84,11.78,11.83,13436.0,10.0565,10.1078,10.0565,10.0992,13436.0
2017-01-09 12:45:00,11.82,11.83,11.8,11.82,16583.0,10.0907,10.0992,10.0736,10.0907,16583.0
2017-01-09 12:50:00,11.82,11.84,11.8,11.8,13519.0,10.0907,10.1078,10.0736,10.0736,13519.0
2017-01-09 12:55:00,11.81,11.83,11.81,11.83,8219.0,10.0821,10.0992,10.0821,10.0992,8219.0
2017-01-09 13:00:00,11.82,11.83,11.79,11.8,14747.0,10.0907,10.0992,10.0651,10.0736,14747.0
2017-01-09 13:05:00,11.79,11.79,11.75,11.77,13643.0,10.0651,10.0651,10.0309,10.048,13643.0
2017-01-09 13:10:00,11.77,11.79,11.76,11.76,18257.0,10.048,10.0651,10.0395,10.0395,18257.0
2017-01-09 13:15:00,11.77,11.77,11.75,11.76,5478.0,10.048,10.048,10.0309,10.0395,5478.0
2017-01-09 13:20:00,11.76,11.77,11.73,11.75,22077.0,10.0395,10.048,10.0138,10.0309,22077.0
2017-01-09 13:25:00,11.74,11.74,11.72,11.73,26402.0,10.0224,10.0224,10.0053,10.0138,26402.0
2017-01-09 13:30:00,11.74,11.74,11.72,11.74,19112.0,10.0224,10.0224,10.0053,10.0224,19112.0
2017-01-09 13:35:00,11.73,11.76,11.72,11.75,12197.0,10.0138,10.0395,10.0053,10.0309,12197.0
2017-01-09 13:40:00,11.75,11.76,11.74,11.74,5150.0,10.0309,10.0395,10.0224,10.0224,5150.0
2017-01-09 13:45:00,11.75,11.75,11.74,11.75,10751.0,10.0309,10.0309,10.0224,10.0309,10751.0
2017-01-09 13:50:00,11.75,11.76,11.73,11.76,26088.0,10.0309,10.0395,10.0138,10.0395,26088.0
2017-01-09 13:55:00,11.76,11.78,11.75,11.78,7623.0,10.0395,10.0565,10.0309,10.0565,7623.0
2017-01-09 14:00:00,11.78,11.78,11.76,11.78,12844.0,10.0565,10.0565,10.0395,10.0565,12844.0
2017-01-09 14:05:00,11.78,11.79,11.77,11.79,9365.0,10.0565,10.0651,10.048,10.0651,9365.0
2017-01-09 14:10:00,11.79,11.8,11.77,11.78,24435.0,10.0651,10.0736,10.048,10.0565,24435.0
2017-01-09 14:15:00,11.79,11.8,11.78,11.8,3326.0,10.0651,10.0736,10.0565,10.0736,3326.0
2017-01-09 14:20:00,11.8,11.82,11.8,11.81,13310.0,10.0736,10.0907,10.0736,10.0821,13310.0
2017-01-09 14:25:00,11.81,11.82,11.81,11.82,6311.0,10.0821,10.0907,10.0821,10.0907,6311.0
2017-01-09 14:30:00,11.82,11.83,11.81,11.81,7610.0,10.0907,10.0992,10.0821,10.0821,7610.0
2017-01-09 14:35:00,11.81,11.83,11.78,11.78,21828.0,10.0821,10.0992,10.0565,10.0565,21828.0
2017-01-09 14:40:00,11.78,11.8,11.77,11.8,9437.0,10.0565,10.0736,10.048,10.0736,9437.0
2017-01-09 14:45:00,11.8,11.82,11.79,11.82,8000.0,10.0736,10.0907,10.0651,10.0907,8000.0
2017-01-09 14:50:00,11.83,11.83,11.81,11.82,5010.0,10.0992,10.0992,10.0821,10.0907,5010.0
2017-01-09 14:55:00,11.83,11.85,11.83,11.84,10637.0,10.0992,10.1163,10.0992,10.1078,10637.0
2017-01-09 15:00:00,11.84,11.86,11.84,11.85,20222.0,10.1078,10.1248,10.1078,10.1163,20222.0
2017-01-09 15:05:00,11.84,11.86,11.84,11.86,9597.0,10.1078,10.1248,10.1078,10.1248,9597.0
2017-01-09 15:10:00,11.86,11.86,11.85,11.85,6780.0,10.1248,10.1248,10.1163,10.1163,6780.0
2017-01-09 15:15:00,11.85,11.85,11.83,11.84,16705.0,10.1163,10.1163,10.0992,10.1078,16705.0
2017-01-09 15:20:00,11.84,11.84,11.83,11.84,8324.0,10.1078,10.1078,10.0992,10.1078,8324.0
2017-01-09 15:25:00,11.83,11.85,11.83,11.84,21513.0,10.0992,10.1163,10.0992,10.1078,21513.0
2017-01-09 15:30:00,11.84,11.84,11.82,11.82,13366.0,10.1078,10.1078,10.0907,10.0907,13366.0
2017-01-09 15:35:00,11.82,11.82,11.81,11.82,16030.0,10.0907,10.0907,10.0821,10.0907,16030.0
2017-01-09 15:40:00,11.82,11.84,11.81,11.82,34158.0,10.0907,10.1078,10.0821,10.0907,34158.0
2017-01-09 15:45:00,11.82,11.84,11.81,11.84,61322.0,10.0907,10.1078,10.0821,10.1078,61322.0
2017-01-09 15:50:00,11.84,11.85,11.82,11.85,84495.0,10.1078,10.1163,10.0907,10.1163,84495.0
2017-01-09 15:55:00,11.85,11.85,11.84,11.84,111637.0,10.1163,10.1163,10.1078,10.1078,111637.0
2017-01-10 09:30:00,11.89,12.0,11.89,11.96,89575.0,10.1504,10.2443,10.1504,10.2102,89575.0
2017-01-10 09:35:00,11.97,12.02,11.85,11.87,137425.0,10.2187,10.2614,10.1163,10.1334,137425.0
2017-01-10 09:40:00,11.88,11.94,11.79,11.93,123125.0,10.1419,10.1931,10.0651,10.1846,123125.0
2017-01-10 09:45:00,11.93,12.18,11.89,12.12,598871.0,10.1846,10.398,10.1504,10.3468,598871.0
2017-01-10 09:50:00,12.12,12.15,12.0,12.03,129287.0,10.3468,10.3724,10.2443,10.27,129287.0
2017-01-10 09:55:00,12.05,12.16,12.02,12.15,112735.0,10.287,10.3809,10.2614,10.3724,112735.0
2017-01-10 10:00:00,12.14,12.22,12.14,12.2,144465.0,10.3639,10.4322,10.3639,10.4151,144465.0
2017-01-10 10:05:00,12.21,12.21,12.04,12.09,99384.0,10.4236,10.4236,10.2785,10.3212,99384.0
2017-01-10 10:10:00,12.09,12.1,12.02,12.08,67676.0,10.3212,10.3297,10.2614,10.3126,67676.0
2017-01-10 10:15:00,12.08,12.12,12.06,12.07,54444.0,10.3126,10.3468,10.2956,10.3041,54444.0
2017-01-10 10:20:00,12.08,12.14,12.08,12.13,30302.0,10.3126,10.3639,10.3126,10.3553,30302.0
2017-01-10 10:25:00,12.13,12.19,12.12,12.19,21124.0,10.3553,10.4065,10.3468,10.4065,21124.0
2017-01-10 10:30:00,12.18,12.25,12.18,12.22,90890.0,10.398,10.4578,10.398,10.4322,90890.0
2017-01-10 10:35:00,12.22,12.22,12.15,12.17,19696.0,10.4322,10.4322,10.3724,10.3895,19696.0
2017-01-10 10:40:00,12.18,12.18,12.16,12.17,21548.0,10.398,10.398,10.3809,10.3895,21548.0
2017-01-10 10:45:00,12.17,12.21,12.17,12.18,38558.0,10.3895,10.4236,10.3895,10.398,38558.0
2017-01-10 10:50:00,12.17,12.31,12.16,12.29,86251.0,10.3895,10.509,10.3809,10.4919,86251.0
2017-01-10 10:55:00,12.3,12.3,12.25,12.27,27703.0,10.5005,10.5005,10.4578,10.4748,27703.0
2017-01-10 11:00:00,12.28,12.31,12.24,12.31,40549.0,10.4834,10.509,10.4492,10.509,40549.0
2017-01-10 11:05:00,12.31,12.31,12.2,12.2,26854.0,10.509,10.509,10.4151,10.4151,26854.0
2017-01-10 11:10:00,12.2,12.21,12.16,12.21,51266.0,10.4151,10.4236,10.3809,10.4236,51266.0
2017-01-10 11:15:00,12.21,12.21,12.13,12.13,42495.0,10.4236,10.4236,10.3553,10.3553,42495.0
2017-01-10 11:20:00,12.13,12.13,12.11,12.13,30304.0,10.3553,10.3553,10.3382,10.3553,30304.0
2017-01-10 11:25:00,12.13,12.13,12.11,12.13,24969.0,10.3553,10.3553,10.3382,10.3553,24969.0
2017-01-10 11:30:00,12.13,12.13,12.09,12.09,25165.0,10.3553,10.3553,10.3212,10.3212,25165.0
2017-01-10 11:35:00,12.09,12.11,12.08,12.1,17386.0,10.3212,10.3382,10.3126,10.3297,17386.0
2017-01-10 11:40:00,12.11,12.15,12.1,12.14,26980.0,10.3382,10.3724,10.3297,10.3639,26980.0
2017-01-10 11:45:00,12.14,12.17,12.14,12.15,26729.0,10.3639,10.3895,10.3639,10.3724,26729.0
2017-01-10 11:50:00,12.15,12.17,12.14,12.16,32532.0,10.3724,10.3895,10.3639,10.3809,32532.0
2017-01-10 11:55:00,12.17,12.19,12.15,12.17,40299.0,10.3895,10.4065,10.3724,10.3895,40299.0
2017-01-10 12:00:00,12.18,12.2,12.17,12.2,25954.0,10.398,10.4151,10.3895,10.4151,25954.0
2017-01-10 12:05:00,12.2,12.25,12.19,12.25,38186.0,10.4151,10.4578,10.4065,10.4578,38186.0
2017-01-10 12:10:00,12.25,12.27,12.22,12.27,17671.0,10.4578,10.4748,10.4322,10.4748,17671.0
2017-01-10 12:15:00,12.27,12.3,12.27,12.27,16802.0,10.4748,10.5005,10.4748,10.4748,16802.0
2017-01-10 12:20:00,12.28,12.29,12.25,12.25,23755.0,10.4834,10.4919,10.4578,10.4578,23755.0
2017-01-10 12:25:00,12.26,12.26,12.22,12.25,30839.0,10.4663,10.4663,10.4322,10.4578,30839.0
2017-01-10 12:30:00,12.25,12.28,12.25,12.28,12787.0,10.4578,10.4834,10.4578,10.4834,12787.0
2017-01-10 12:35:00,12.28,12.28,12.24,12.26,22398.0,10.4834,10.4834,10.4492,10.4663,22398.0
2017-01-10 12:40:00,12.25,12.26,12.23,12.25,46369.0,10.4578,10.4663,10.4407,10.4578,46369.0
2017-01-10 12:45:00,12.26,12.27,12.24,12.26,27821.0,10.4663,10.4748,10.4492,10.4663,27821.0
2017-01-10 12:50:00,12.25,12.28,12.25,12.27,29025.0,10.4578,10.4834,10.4578,10.4748,29025.0
2017-01-10 12:55:00,12.28,12.29,12.28,12.29,14748.0,10.4834,10.4919,10.4834,10.4919,14748.0
2017-01-10 13:00:00,12.29,12.29,12.21,12.21,25961.0,10.4919,10.4919,10.4236,10.4236,25961.0
2017-01-10 13:05:00,12.22,12.24,12.21,12.24,8770.0,10.4322,10.4492,10.4236,10.4492,8770.0
2017-01-10 13:10:00,12.24,12.26,12.22,12.26,21257.0,10.4492,10.4663,10.4322,10.4663,21257.0
2017-01-10 13:15:00,12.26,12.28,12.25,12.27,11273.0,10.4663,10.4834,10.4578,10.4748,11273.0
2017-01-10 13:20:00,12.26,12.27,12.24,12.25,8952.0,10.4663,10.4748,10.4492,10.4578,8952.0
2017-01-10 13:25:00,12.26,12.26,12.23,12.24,4580.0,10.4663,10.4663,10.4407,10.4492,4580.0
2017-01-10 13:30:00,12.24,12.24,12.17,12.17,41947.0,10.4492,10.4492,10.3895,10.3895,41947.0
2017-01-10 13:35:00,12.17,12.22,12.16,12.21,18348.0,10.3895,10.4322,10.3809,10.4236,18348.0
2017-01-10 13:40:00,12.21,12.22,12.13,12.13,43595.0,10.4236,10.4322,10.3553,10.3553,43595.0
2017-01-10 13:45:00,12.13,12.14,12.05,12.06,96976.0,10.3553,10.3639,10.287,10.2956,96976.0
2017-01-10 13:50:00,12.06,12.06,12.01,12.04,86938.0,10.2956,10.2956,10.2529,10.2785,86938.0
2017-01-10 13:55:00,12.04,12.04,12.0,12.0,33843.0,10.2785,10.2785,10.2443,10.2443,33843.0
2017-01-10 14:00:00,12.0,12.0,11.96,11.99,94433.0,10.2443,10.2443,10.2102,10.2358,94433.0
2017-01-10 14:05:00,11.99,11.99,11.96,11.97,24181.0,10.2358,10.2358,10.2102,10.2187,24181.0
2017-01-10 14:10:00,11.97,11.97,11.96,11.96,18574.0,10.2187,10.2187,10.2102,10.2102,18574.0
2017-01-10 14:15:00,11.96,11.98,11.96,11.97,25166.0,10.2102,10.2273,10.2102,10.2187,25166.0
2017-01-10 14:20:00,11.96,11.99,11.96,11.99,37606.0,10.2102,10.2358,10.2102,10.2358,37606.0
2017-01-10 14:25:00,11.98,11.99,11.91,11.94,66940.0,10.2273,10.2358,10.1675,10.1931,66940.0
2017-01-10 14:30:00,11.94,12.02,11.94,11.96,57916.0,10.1931,10.2614,10.1931,10.2102,57916.0
2017-01-10 14:35:00,11.96,11.99,11.95,11.99,53890.0,10.2102,10.2358,10.2017,10.2358,53890.0
2017-01-10 14:40:00,11.99,12.03,11.99,12.03,16955.0,10.2358,10.27,10.2358,10.27,16955.0
2017-01-10 14:45:00,12.02,12.03,11.99,11.99,18053.0,10.2614,10.27,10.2358,10.2358,18053.0
2017-01-10 14:50:00,11.99,11.99,11.97,11.99,16131.0,10.2358,10.2358,10.2187,10.2358,16131.0
2017-01-10 14:55:00,11.99,12.01,11.98,11.99,36426.0,10.2358,10.2529,10.2273,10.2358,36426.0
2017-01-10 15:00:00,11.99,12.02,11.99,12.01,14627.0,10.2358,10.2614,10.2358,10.2529,14627.0
2017-01-10 15:05:00,12.01,12.04,12.01,12.04,18880.0,10.2529,10.2785,10.2529,10.2785,18880.0
2017-01-10 15:10:00,12.05,12.06,12.04,12.05,15268.0,10.287,10.2956,10.2785,10.287,15268.0
2017-01-10 15:15:00,12.05,12.05,12.02,12.03,36758.0,10.287,10.287,10.2614,10.27,36758.0
2017-01-10 15:20:00,12.04,12.05,12.03,12.04,11858.0,10.2785,10.287,10.27,10.2785,11858.0
2017-01-10 15:25:00,12.05,12.05,12.03,12.03,11379.0,10.287,10.287,10.27,10.27,11379.0
2017-01-10 15:30:00,12.03,12.04,12.02,12.03,43752.0,10.27,10.2785,10.2614,10.27,43752.0
2017-01-10 15:35:00,12.03,12.05,12.02,12.04,24368.0,10.27,10.287,10.2614,10.2785,24368.0
2017-01-10 15:40:00,12.04,12.05,12.04,12.05,13290.0,10.2785,10.287,10.2785,10.287,13290.0
2017-01-10 15:45:00,12.04,12.05,12.0,12.02,96950.0,10.2785,10.287,10.2443,10.2614,96950.0
2017-01-10 15:50:00,12.01,12.02,12.0,12.0,51266.0,10.2529,10.2614,10.2443,10.2443,51266.0
2017-01-10 15:55:00,12.01,12.01,11.98,11.99,126402.0,10.2529,10.2529,10.2273,10.2358,126402.0
2017-01-11 09:30:00,11.92,11.99,11.81,11.81,131639.0,10.176,10.2358,10.0821,10.0821,131639.0
2017-01-11 09:35:00,11.81,11.81,11.73,11.78,126882.0,10.0821,10.0821,10.0138,10.0565,126882.0
2017-01-11 09:40:00,11.79,11.92,11.79,11.87,33863.0,10.0651,10.176,10.0651,10.1334,33863.0
2017-01-11 09:45:00,11.86,11.93,11.86,11.89,32876.0,10.1248,10.1846,10.1248,10.1504,32876.0
2017-01-11 09:50:00,11.89,11.93,11.82,11.93,65331.0,10.1504,10.1846,10.0907,10.1846,65331.0
2017-01-11 09:55:00,11.93,11.95,11.9,11.92,36495.0,10.1846,10.2017,10.159,10.176,36495.0
2017-01-11 10:00:00,11.92,11.92,11.86,11.9,22248.0,10.176,10.176,10.1248,10.159,22248.0
2017-01-11 10:05:00,11.91,11.92,11.84,11.86,29763.0,10.1675,10.176,10.1078,10.1248,29763.0
2017-01-11 10:10:00,11.86,11.88,11.84,11.88,25371.0,10.1248,10.1419,10.1078,10.1419,25371.0
2017-01-11 10:15:00,11.87,11.9,11.85,11.9,37151.0,10.1334,10.159,10.1163,10.159,37151.0
2017-01-11 10:20:00,11.9,11.91,11.88,11.91,14171.0,10.159,10.1675,10.1419,10.1675,14171.0
2017-01-11 10:25:00,11.91,11.95,11.9,11.92,33657.0,10.1675,10.2017,10.159,10.176,33657.0
2017-01-11 10:30:00,11.92,11.96,11.89,11.92,83334.0,10.176,10.2102,10.1504,10.176,83334.0
2017-01-11 10:35:00,11.92,12.01,11.92,12.01,51477.0,10.176,10.2529,10.176,10.2529,51477.0
2017-01-11 10:40:00,12.01,12.04,11.97,12.01,25389.0,10.2529,10.2785,10.2187,10.2529,25389.0
2017-01-11 10:45:00,12.0,12.0,11.96,12.0,16807.0,10.2443,10.2443,10.2102,10.2443,16807.0
2017-01-11 10:50:00,12.01,12.03,11.98,12.0,25462.0,10.2529,10.27,10.2273,10.2443,25462.0
2017-01-11 10:55:00,12.01,12.01,11.96,12.0,18572.0,10.2529,10.2529,10.2102,10.2443,18572.0
2017-01-11 11:00:00,12.0,12.01,11.96,11.99,30781.0,10.2443,10.2529,10.2102,10.2358,30781.0
2017-01-11 11:05:00,11.98,12.02,11.98,12.02,18696.0,10.2273,10.2614,10.2273,10.2614,18696.0
2017-01-11 11:10:00,12.02,12.03,11.98,12.02,34201.0,10.2614,10.27,10.2273,10.2614,34201.0
2017-01-11 11:15:00,12.01,12.05,12.0,12.05,26164.0,10.2529,10.287,10.2443,10.287,26164.0
2017-01-11 11:20:00,12.05,12.07,12.0,12.0,67006.0,10.287,10.3041,10.2443,10.2443,67006.0
2017-01-11 11:25:00,11.99,12.04,11.95,11.98,64519.0,10.2358,10.2785,10.2017,10.2273,64519.0
2017-01-11 11:30:00,11.98,12.02,11.93,12.0,53094.0,10.2273,10.2614,10.1846,10.2443,53094.0
2017-01-11 11:35:00,11.98,11.98,11.88,11.96,34099.0,10.2273,10.2273,10.1419,10.2102,34099.0
2017-01-11 11:40:00,11.96,12.02,11.95,12.01,24956.0,10.2102,10.2614,10.2017,10.2529,24956.0
2017-01-11 11:45:00,12.02,12.02,11.96,11.97,10377.0,10.2614,10.2614,10.2102,10.2187,10377.0
2017-01-11 11:50:00,11.97,12.02,11.96,12.02,31121.0,10.2187,10.2614,10.2102,10.2614,31121.0
2017-01-11 11:55:00,12.01,12.03,11.96,12.0,44680.0,10.2529,10.27,10.2102,10.2443,44680.0
2017-01-11 12:00:00,12.0,12.01,11.94,11.95,38154.0,10.2443,10.2529,10.1931,10.2017,38154.0
2017-01-11 12:05:00,11.96,11.97,11.88,11.89,23312.0,10.2102,10.2187,10.1419,10.1504,23312.0
2017-01-11 12:10:00,11.9,11.91,11.86,11.89,30093.0,10.159,10.1675,10.1248,10.1504,30093.0
2017-01-11 12:15:00,11.89,11.92,11.89,11.89,51461.0,10.1504,10.176,10.1504,10.1504,51461.0
2017-01-11 12:20:00,11.88,11.9,11.84,11.9,124017.0,10.1419,10.159,10.1078,10.159,124017.0
2017-01-11 12:25:00,11.89,11.91,11.85,11.9,20981.0,10.1504,10.1675,10.1163,10.159,20981.0
2017-01-11 12:30:00,11.9,11.91,11.86,11.87,21531.0,10.159,10.1675,10.1248,10.1334,21531.0
2017-01-11 12:35:00,11.88,11.92,11.86,11.9,33501.0,10.1419,10.176,10.1248,10.159,33501.0
2017-01-11 12:40:00,11.89,11.9,11.87,11.9,23646.0,10.1504,10.159,10.1334,10.159,23646.0
2017-01-11 12:45:00,11.9,11.91,11.87,11.87,28648.0,10.159,10.1675,10.1334,10.1334,28648.0
2017-01-11 12:50:00,11.86,11.88,11.85,11.87,11440.0,10.1248,10.1419,10.1163,10.1334,11440.0
2017-01-11 12:55:00,11.87,11.91,11.87,11.91,25948.0,10.1334,10.1675,10.1334,10.1675,25948.0
2017-01-11 13:00:00,11.91,11.93,11.89,11.9,27319.0,10.1675,10.1846,10.1504,10.159,27319.0
2017-01-11 13:05:00,11.9,11.93,11.89,11.92,11209.0,10.159,10.1846,10.1504,10.176,11209.0
2017-01-11 13:10:00,11.91,11.92,11.88,11.91,35469.0,10.1675,10.176,10.1419,10.1675,35469.0
2017-01-11 13:15:00,11.92,11.94,11.9,11.93,22085.0,10.176,10.1931,10.159,10.1846,22085.0
2017-01-11 13:20:00,11.93,11.94,11.9,11.92,15661.0,10.1846,10.1931,10.159,10.176,15661.0
2017-01-11 13:25:00,11.92,11.92,11.87,11.87,19421.0,10.176,10.176,10.1334,10.1334,19421.0
2017-01-11 13:30:00,11.87,11.92,11.87,11.91,21813.0,10.1334,10.176,10.1334,10.1675,21813.0
2017-01-11 13:35:00,11.9,11.94,11.9,11.91,33796.0,10.159,10.1931,10.159,10.1675,33796.0
2017-01-11 13:40:00,11.91,11.93,11.89,11.91,22223.0,10.1675,10.1846,10.1504,10.1675,22223.0
2017-01-11 13:45:00,11.91,11.93,11.9,11.91,4825.0,10.1675,10.1846,10.159,10.1675,4825.0
2017-01-11 13:50:00,11.91,11.93,11.9,11.93,7625.0,10.1675,10.1846,10.159,10.1846,7625.0
2017-01-11 13:55:00,11.93,11.95,11.92,11.92,14632.0,10.1846,10.2017,10.176,10.176,14632.0
2017-01-11 14:00:00,11.93,11.94,11.91,11.92,15446.0,10.1846,10.1931,10.1675,10.176,15446.0
2017-01-11 14:05:00,11.92,11.94,11.91,11.92,10301.0,10.176,10.1931,10.1675,10.176,10301.0
2017-01-11 14:10:00,11.93,11.95,11.92,11.94,11077.0,10.1846,10.2017,10.176,10.1931,11077.0
2017-01-11 14:15:00,11.94,11.94,11.91,11.92,20850.0,10.1931,10.1931,10.1675,10.176,20850.0
2017-01-11 14:20:00,11.92,11.94,11.92,11.93,4800.0,10.176,10.1931,10.176,10.1846,4800.0
2017-01-11 14:25:00,11.93,11.93,11.92,11.92,3133.0,10.1846,10.1846,10.176,10.176,3133.0
2017-01-11 14:30:00,11.93,11.96,11.92,11.95,16310.0,10.1846,10.2102,10.176,10.2017,16310.0
2017-01-11 14:35:00,11.95,12.0,11.95,11.99,9150.0,10.2017,10.2443,10.2017,10.2358,9150.0
2017-01-11 14:40:00,11.99,12.01,11.97,12.0,12313.0,10.2358,10.2529,10.2187,10.2443,12313.0
2017-01-11 14:45:00,11.99,11.99,11.95,11.98,6456.0,10.2358,10.2358,10.2017,10.2273,6456.0
2017-01-11 14:50:00,11.98,11.98,11.95,11.98,8372.0,10.2273,10.2273,10.2017,10.2273,8372.0
2017-01-11 14:55:00,11.98,11.98,11.96,11.97,5436.0,10.2273,10.2273,10.2102,10.2187,5436.0
2017-01-11 15:00:00,11.98,12.0,11.97,11.99,15175.0,10.2273,10.2443,10.2187,10.2358,15175.0
2017-01-11 15:05:00,12.0,12.01,11.96,11.97,16168.0,10.2443,10.2529,10.2102,10.2187,16168.0
2017-01-11 15:10:00,11.96,11.98,11.95,11.95,6600.0,10.2102,10.2273,10.2017,10.2017,6600.0
2017-01-11 15:15:00,11.96,11.98,11.95,11.98,20000.0,10.2102,10.2273,10.2017,10.2273,20000.0
2017-01-11 15:20:00,11.98,12.03,11.97,12.02,73124.0,10.2273,10.27,10.2187,10.2614,73124.0
2017-01-11 15:25:00,12.01,12.02,12.0,12.01,4100.0,10.2529,10.2614,10.2443,10.2529,4100.0
2017-01-11 15:30:00,12.01,12.02,11.99,12.0,21218.0,10.2529,10.2614,10.2358,10.2443,21218.0
2017-01-11 15:35:00,12.0,12.02,11.99,12.02,30178.0,10.2443,10.2614,10.2358,10.2614,30178.0
2017-01-11 15:40:00,12.02,12.04,12.01,12.04,38567.0,10.2614,10.2785,10.2529,10.2785,38567.0
2017-01-11 15:45:00,12.04,12.08,12.03,12.06,81743.0,10.2785,10.3126,10.27,10.2956,81743.0
2017-01-11 15:50:00,12.06,12.07,12.05,12.05,42568.0,10.2956,10.3041,10.287,10.287,42568.0
2017-01-11 15:55:00,12.05,12.06,12.02,12.05,100204.0,10.287,10.2956,10.2614,10.287,100204.0
2017-01-12 09:30:00,12.07,12.1,11.94,12.0,41142.0,10.3041,10.3297,10.1931,10.2443,41142.0
2017-01-12 09:35:00,12.0,12.01,11.86,11.87,41819.0,10.2443,10.2529,10.1248,10.1334,41819.0
2017-01-12 09:40:00,11.87,11.88,11.81,11.85,99172.0,10.1334,10.1419,10.0821,10.1163,99172.0
2017-01-12 09:45:00,11.84,11.91,11.82,11.91,47847.0,10.1078,10.1675,10.0907,10.1675,47847.0
2017-01-12 09:50:00,11.89,11.91,11.87,11.9,22838.0,10.1504,10.1675,10.1334,10.159,22838.0
2017-01-12 09:55:00,11.89,11.89,11.84,11.87,55828.0,10.1504,10.1504,10.1078,10.1334,55828.0
2017-01-12 10:00:00,11.86,11.9,11.85,11.88,30314.0,10.1248,10.159,10.1163,10.1419,30314.0
2017-01-12 10:05:00,11.87,11.9,11.85,11.85,22323.0,10.1334,10.159,10.1163,10.1163,22323.0
2017-01-12 10:10:00,11.86,11.91,11.85,11.89,13796.0,10.1248,10.1675,10.1163,10.1504,13796.0
2017-01-12 10:15:00,11.89,11.89,11.85,11.86,44497.0,10.1504,10.1504,10.1163,10.1248,44497.0
2017-01-12 10:20:00,11.85,11.89,11.85,11.87,9512.0,10.1163,10.1504,10.1163,10.1334,9512.0
2017-01-12 10:25:00,11.86,11.89,11.84,11.86,36432.0,10.1248,10.1504,10.1078,10.1248,36432.0
2017-01-12 10:30:00,11.87,11.88,11.83,11.85,22941.0,10.1334,10.1419,10.0992,10.1163,22941.0
2017-01-12 10:35:00,11.86,11.86,11.73,11.76,114411.0,10.1248,10.1248,10.0138,10.0395,114411.0
2017-01-12 10:40:00,11.75,11.85,11.74,11.82,31666.0,10.0309,10.1163,10.0224,10.0907,31666.0
2017-01-12 10:45:00,11.82,11.83,11.79,11.79,48437.0,10.0907,10.0992,10.0651,10.0651,48437.0
2017-01-12 10:50:00,11.8,11.83,11.79,11.8,12067.0,10.0736,10.0992,10.0651,10.0736,12067.0
2017-01-12 10:55:00,11.81,11.82,11.79,11.81,12240.0,10.0821,10.0907,10.0651,10.0821,12240.0
2017-01-12 11:00:00,11.8,11.8,11.76,11.77,27743.0,10.0736,10.0736,10.0395,10.048,27743.0
2017-01-12 11:05:00,11.78,11.85,11.77,11.84,19814.0,10.0565,10.1163,10.048,10.1078,19814.0
2017-01-12 11:10:00,11.84,11.87,11.83,11.87,8694.0,10.1078,10.1334,10.0992,10.1334,8694.0
2017-01-12 11:15:00,11.87,11.91,11.83,11.87,46168.0,10.1334,10.1675,10.0992,10.1334,46168.0
2017-01-12 11:20:00,11.88,11.89,11.86,11.89,12297.0,10.1419,10.1504,10.1248,10.1504,12297.0
2017-01-12 11:25:00,11.89,11.9,11.87,11.89,11481.0,10.1504,10.159,10.1334,10.1504,11481.0
2017-01-12 11:30:00,11.89,11.9,11.88,11.88,12957.0,10.1504,10.159,10.1419,10.1419,12957.0
2017-01-12 11:35:00,11.88,11.9,11.86,11.9,25787.0,10.1419,10.159,10.1248,10.159,25787.0
2017-01-12 11:40:00,11.89,11.9,11.87,11.89,9987.0,10.1504,10.159,10.1334,10.1504,9987.0
2017-01-12 11:45:00,11.89,11.9,11.88,11.9,10542.0,10.1504,10.159,10.1419,10.159,10542.0
2017-01-12 11:50:00,11.9,11.91,11.89,11.9,3542.0,10.159,10.1675,10.1504,10.159,3542.0
2017-01-12 11:55:00,11.89,11.91,11.87,11.9,10500.0,10.1504,10.1675,10.1334,10.159,10500.0
2017-01-12 12:00:00,11.91,11.94,11.91,11.93,31200.0,10.1675,10.1931,10.1675,10.1846,31200.0
2017-01-12 12:05:00,11.92,11.93,11.91,11.92,18470.0,10.176,10.1846,10.1675,10.176,18470.0
2017-01-12 12:10:00,11.93,11.95,11.93,11.94,14159.0,10.1846,10.2017,10.1846,10.1931,14159.0
2017-01-12 12:15:00,11.95,11.97,11.95,11.96,17760.0,10.2017,10.2187,10.2017,10.2102,17760.0
2017-01-12 12:20:00,11.96,11.96,11.93,11.94,6341.0,10.2102,10.2102,10.1846,10.1931,6341.0
2017-01-12 12:25:00,11.95,11.96,11.93,11.93,12190.0,10.2017,10.2102,10.1846,10.1846,12190.0
2017-01-12 12:30:00,11.93,11.94,11.91,11.93,9366.0,10.1846,10.1931,10.1675,10.1846,9366.0
2017-01-12 12:35:00,11.93,11.93,11.91,11.92,4895.0,10.1846,10.1846,10.1675,10.176,4895.0
2017-01-12 12:40:00,11.91,11.92,11.89,11.9,7580.0,10.1675,10.176,10.1504,10.159,7580.0
2017-01-12 12:45:00,11.89,11.89,11.85,11.87,17473.0,10.1504,10.1504,10.1163,10.1334,17473.0
2017-01-12 12:50:00,11.87,11.87,11.86,11.87,5809.0,10.1334,10.1334,10.1248,10.1334,5809.0
2017-01-12 12:55:00,11.86,11.87,11.84,11.85,25391.0,10.1248,10.1334,10.1078,10.1163,25391.0
2017-01-12 13:00:00,11.85,11.87,11.84,11.86,13766.0,10.1163,10.1334,10.1078,10.1248,13766.0
2017-01-12 13:05:00,11.85,11.86,11.83,11.84,19757.0,10.1163,10.1248,10.0992,10.1078,19757.0
2017-01-12 13:10:00,11.83,11.85,11.83,11.84,10868.0,10.0992,10.1163,10.0992,10.1078,10868.0
2017-01-12 13:15:00,11.84,11.86,11.83,11.85,8200.0,10.1078,10.1248,10.0992,10.1163,8200.0
2017-01-12 13:20:00,11.85,11.86,11.84,11.85,4005.0,10.1163,10.1248,10.1078,10.1163,4005.0
2017-01-12 13:25:00,11.84,11.84,11.83,11.83,10678.0,10.1078,10.1078,10.0992,10.0992,10678.0
2017-01-12 13:30:00,11.83,11.83,11.82,11.82,2900.0,10.0992,10.0992,10.0907,10.0907,2900.0
2017-01-12 13:35:00,11.83,11.84,11.82,11.83,10506.0,10.0992,10.1078,10.0907,10.0992,10506.0
2017-01-12 13:40:00,11.83,11.83,11.81,11.82,32048.0,10.0992,10.0992,10.0821,10.0907,32048.0
2017-01-12 13:45:00,11.82,11.86,11.81,11.85,22344.0,10.0907,10.1248,10.0821,10.1163,22344.0
2017-01-12 13:50:00,11.86,11.86,11.84,11.86,17851.0,10.1248,10.1248,10.1078,10.1248,17851.0
2017-01-12 13:55:00,11.86,11.87,11.85,11.86,28117.0,10.1248,10.1334,10.1163,10.1248,28117.0
2017-01-12 14:00:00,11.86,11.87,11.85,11.87,20003.0,10.1248,10.1334,10.1163,10.1334,20003.0
2017-01-12 14:05:00,11.86,11.86,11.84,11.85,13455.0,10.1248,10.1248,10.1078,10.1163,13455.0
2017-01-12 14:10:00,11.84,11.85,11.83,11.84,20316.0,10.1078,10.1163,10.0992,10.1078,20316.0
2017-01-12 14:15:00,11.84,11.85,11.82,11.84,26916.0,10.1078,10.1163,10.0907,10.1078,26916.0
2017-01-12 14:20:00,11.84,11.84,11.82,11.83,32406.0,10.1078,10.1078,10.0907,10.0992,32406.0
2017-01-12 14:25:00,11.83,11.84,11.82,11.83,12535.0,10.0992,10.1078,10.0907,10.0992,12535.0
2017-01-12 14:30:00,11.83,11.86,11.82,11.86,12736.0,10.0992,10.1248,10.0907,10.1248,12736.0
2017-01-12 14:35:00,11.86,11.89,11.85,11.89,34138.0,10.1248,10.1504,10.1163,10.1504,34138.0
2017-01-12 14:40:00,11.88,11.89,11.87,11.87,16559.0,10.1419,10.1504,10.1334,10.1334,16559.0
2017-01-12 14:45:00,11.87,11.88,11.86,11.86,7878.0,10.1334,10.1419,10.1248,10.1248,7878.0
2017-01-12 14:50:00,11.87,11.89,11.86,11.88,40753.0,10.1334,10.1504,10.1248,10.1419,40753.0
2017-01-12 14:55:00,11.88,11.88,11.83,11.85,31398.0,10.1419,10.1419,10.0992,10.1163,31398.0
2017-01-12 15:00:00,11.85,11.85,11.81,11.81,47220.0,10.1163,10.1163,10.0821,10.0821,47220.0
2017-01-12 15:05:00,11.81,11.83,11.8,11.82,124199.0,10.0821,10.0992,10.0736,10.0907,124199.0
2017-01-12 15:10:00,11.83,11.84,11.82,11.82,21876.0,10.0992,10.1078,10.0907,10.0907,21876.0
2017-01-12 15:15:00,11.82,11.83,11.81,11.82,24968.0,10.0907,10.0992,10.0821,10.0907,24968.0
2017-01-12 15:20:00,11.82,11.82,11.8,11.82,14867.0,10.0907,10.0907,10.0736,10.0907,14867.0
2017-01-12 15:25:00,11.82,11.83,11.81,11.83,12826.0,10.0907,10.0992,10.0821,10.0992,12826.0
2017-01-12 15:30:00,11.83,11.84,11.82,11.84,26497.0,10.0992,10.1078,10.0907,10.1078,26497.0
2017-01-12 15:35:00,11.84,11.84,11.83,11.83,23458.0,10.1078,10.1078,10.0992,10.0992,23458.0
2017-01-12 15:40:00,11.84,11.84,11.82,11.82,42906.0,10.1078,10.1078,10.0907,10.0907,42906.0
2017-01-12 15:45:00,11.83,11.84,11.82,11.83,79952.0,10.0992,10.1078,10.0907,10.0992,79952.0
2017-01-12 15:50:00,11.83,11.83,11.82,11.83,59254.0,10.0992,10.0992,10.0907,10.0992,59254.0
2017-01-12 15:55:00,11.83,11.83,11.81,11.82,150667.0,10.0992,10.0992,10.0821,10.0907,150667.0
2017-01-13 09:30:00,11.91,12.09,11.89,12.09,118329.0,10.1675,10.3212,10.1504,10.3212,118329.0
2017-01-13 09:35:00,12.09,12.12,11.99,12.01,29300.0,10.3212,10.3468,10.2358,10.2529,29300.0
2017-01-13 09:40:00,12.02,12.09,12.02,12.05,47351.0,10.2614,10.3212,10.2614,10.287,47351.0
2017-01-13 09:45:00,12.05,12.07,11.97,12.0,56421.0,10.287,10.3041,10.2187,10.2443,56421.0
2017-01-13 09:50:00,12.0,12.02,11.96,11.96,31359.0,10.2443,10.2614,10.2102,10.2102,31359.0
2017-01-13 09:55:00,11.97,12.02,11.92,12.02,12186.0,10.2187,10.2614,10.176,10.2614,12186.0
2017-01-13 10:00:00,12.01,12.01,11.96,11.96,27510.0,10.2529,10.2529,10.2102,10.2102,27510.0
2017-01-13 10:05:00,11.96,11.99,11.95,11.96,21089.0,10.2102,10.2358,10.2017,10.2102,21089.0
2017-01-13 10:10:00,11.96,11.98,11.88,11.89,28996.0,10.2102,10.2273,10.1419,10.1504,28996.0
2017-01-13 10:15:00,11.9,11.91,11.87,11.9,21680.0,10.159,10.1675,10.1334,10.159,21680.0
2017-01-13 10:20:00,11.89,11.9,11.85,11.85,53528.0,10.1504,10.159,10.1163,10.1163,53528.0
2017-01-13 10:25:00,11.87,11.9,11.86,11.89,12937.0,10.1334,10.159,10.1248,10.1504,12937.0
2017-01-13 10:30:00,11.88,11.91,11.86,11.89,15268.0,10.1419,10.1675,10.1248,10.1504,15268.0
2017-01-13 10:35:00,11.88,11.91,11.86,11.89,10130.0,10.1419,10.1675,10.1248,10.1504,10130.0
2017-01-13 10:40:00,11.89,11.93,11.88,11.92,22253.0,10.1504,10.1846,10.1419,10.176,22253.0
2017-01-13 10:45:00,11.93,11.94,11.91,11.94,11837.0,10.1846,10.1931,10.1675,10.1931,11837.0
2017-01-13 10:50:00,11.94,11.96,11.93,11.95,16746.0,10.1931,10.2102,10.1846,10.2017,16746.0
2017-01-13 10:55:00,11.96,11.98,11.95,11.97,21761.0,10.2102,10.2273,10.2017,10.2187,21761.0
2017-01-13 11:00:00,11.98,11.99,11.97,11.97,23082.0,10.2273,10.2358,10.2187,10.2187,23082.0
2017-01-13 11:05:00,11.97,12.02,11.95,12.01,29505.0,10.2187,10.2614,10.2017,10.2529,29505.0
2017-01-13 11:10:00,12.01,12.05,12.0,12.02,33437.0,10.2529,10.287,10.2443,10.2614,33437.0
2017-01-13 11:15:00,12.03,12.04,12.02,12.04,26300.0,10.27,10.2785,10.2614,10.2785,26300.0
2017-01-13 11:20:00,12.04,12.06,12.03,12.04,19359.0,10.2785,10.2956,10.27,10.2785,19359.0
2017-01-13 11:25:00,12.04,12.06,12.01,12.01,22830.0,10.2785,10.2956,10.2529,10.2529,22830.0
2017-01-13 11:30:00,12.02,12.04,12.01,12.03,33854.0,10.2614,10.2785,10.2529,10.27,33854.0
2017-01-13 11:35:00,12.02,12.04,12.02,12.03,8236.0,10.2614,10.2785,10.2614,10.27,8236.0
2017-01-13 11:40:00,12.03,12.04,12.01,12.03,18514.0,10.27,10.2785,10.2529,10.27,18514.0
2017-01-13 11:45:00,12.03,12.05,12.02,12.04,11100.0,10.27,10.287,10.2614,10.2785,11100.0
2017-01-13 11:50:00,12.05,12.06,12.04,12.04,7772.0,10.287,10.2956,10.2785,10.2785,7772.0
2017-01-13 11:55:00,12.04,12.05,12.0,12.01,15390.0,10.2785,10.287,10.2443,10.2529,15390.0
2017-01-13 12:00:00,12.01,12.02,12.0,12.0,4480.0,10.2529,10.2614,10.2443,10.2443,4480.0
2017-01-13 12:05:00,11.99,12.0,11.96,11.96,3400.0,10.2358,10.2443,10.2102,10.2102,3400.0
2017-01-13 12:10:00,11.95,11.95,11.93,11.95,23347.0,10.2017,10.2017,10.1846,10.2017,23347.0
2017-01-13 12:15:00,11.95,11.95,11.92,11.95,15332.0,10.2017,10.2017,10.176,10.2017,15332.0
2017-01-13 12:20:00,11.94,11.96,11.94,11.94,9808.0,10.1931,10.2102,10.1931,10.1931,9808.0
2017-01-13 12:25:00,11.93,11.94,11.92,11.93,5000.0,10.1846,10.1931,10.176,10.1846,5000.0
2017-01-13 12:30:00,11.93,11.93,11.92,11.93,5719.0,10.1846,10.1846,10.176,10.1846,5719.0
2017-01-13 12:35:00,11.92,11.96,11.92,11.96,6865.0,10.176,10.2102,10.176,10.2102,6865.0
2017-01-13 12:40:00,11.96,11.96,11.95,11.96,3698.0,10.2102,10.2102,10.2017,10.2102,3698.0
2017-01-13 12:45:00,11.95,11.96,11.95,11.96,686.0,10.2017,10.2102,10.2017,10.2102,686.0
2017-01-13 12:50:00,11.96,11.97,11.95,11.96,10389.0,10.2102,10.2187,10.2017,10.2102,10389.0
2017-01-13 12:55:00,11.96,11.97,11.95,11.96,7855.0,10.2102,10.2187,10.2017,10.2102,7855.0
2017-01-13 13:00:00,11.96,11.97,11.95,11.95,1500.0,10.2102,10.2187,10.2017,10.2017,1500.0
2017-01-13 13:05:00,11.95,11.96,11.93,11.94,36910.0,10.2017,10.2102,10.1846,10.1931,36910.0
2017-01-13 13:10:00,11.94,11.94,11.89,11.89,15958.0,10.1931,10.1931,10.1504,10.1504,15958.0
2017-01-13 13:15:00,11.9,11.9,11.88,11.88,7516.0,10.159,10.159,10.1419,10.1419,7516.0
2017-01-13 13:20:00,11.88,11.9,11.88,11.9,12454.0,10.1419,10.159,10.1419,10.159,12454.0
2017-01-13 13:25:00,11.9,11.9,11.83,11.84,41695.0,10.159,10.159,10.0992,10.1078,41695.0
2017-01-13 13:30:00,11.85,11.87,11.84,11.87,15494.0,10.1163,10.1334,10.1078,10.1334,15494.0
2017-01-13 13:35:00,11.87,11.88,11.86,11.86,13800.0,10.1334,10.1419,10.1248,10.1248,13800.0
2017-01-13 13:40:00,11.86,11.86,11.85,11.85,21210.0,10.1248,10.1248,10.1163,10.1163,21210.0
2017-01-13 13:45:00,11.86,11.86,11.84,11.86,24261.0,10.1248,10.1248,10.1078,10.1248,24261.0
2017-01-13 13:50:00,11.86,11.87,11.85,11.87,4300.0,10.1248,10.1334,10.1163,10.1334,4300.0
2017-01-13 13:55:00,11.87,11.87,11.84,11.86,22414.0,10.1334,10.1334,10.1078,10.1248,22414.0
2017-01-13 14:00:00,11.86,11.87,11.85,11.85,7501.0,10.1248,10.1334,10.1163,10.1163,7501.0
2017-01-13 14:05:00,11.85,11.85,11.83,11.84,67742.0,10.1163,10.1163,10.0992,10.1078,67742.0
2017-01-13 14:10:00,11.84,11.86,11.84,11.85,4081.0,10.1078,10.1248,10.1078,10.1163,4081.0
2017-01-13 14:15:00,11.85,11.86,11.84,11.86,3500.0,10.1163,10.1248,10.1078,10.1248,3500.0
2017-01-13 14:20:00,11.86,11.87,11.85,11.85,3500.0,10.1248,10.1334,10.1163,10.1163,3500.0
2017-01-13 14:25:00,11.86,11.86,11.82,11.82,26195.0,10.1248,10.1248,10.0907,10.0907,26195.0
2017-01-13 14:30:00,11.83,11.84,11.82,11.83,17991.0,10.0992,10.1078,10.0907,10.0992,17991.0
2017-01-13 14:35:00,11.83,11.84,11.8,11.81,49524.0,10.0992,10.1078,10.0736,10.0821,49524.0
2017-01-13 14:40:00,11.82,11.84,11.82,11.82,22461.0,10.0907,10.1078,10.0907,10.0907,22461.0
2017-01-13 14:45:00,11.82,11.83,11.82,11.82,800.0,10.0907,10.0992,10.0907,10.0907,800.0
2017-01-13 14:50:00,11.83,11.83,11.8,11.83,20257.0,10.0992,10.0992,10.0736,10.0992,20257.0
2017-01-13 14:55:00,11.83,11.85,11.82,11.85,17493.0,10.0992,10.1163,10.0907,10.1163,17493.0
2017-01-13 15:00:00,11.85,11.85,11.83,11.85,20344.0,10.1163,10.1163,10.0992,10.1163,20344.0
2017-01-13 15:05:00,11.85,11.85,11.84,11.85,10939.0,10.1163,10.1163,10.1078,10.1163,10939.0
2017-01-13 15:10:00,11.85,11.85,11.84,11.85,4200.0,10.1163,10.1163,10.1078,10.1163,4200.0
2017-01-13 15:15:00,11.85,11.86,11.84,11.86,7225.0,10.1163,10.1248,10.1078,10.1248,7225.0
2017-01-13 15:20:00,11.86,11.87,11.86,11.87,6203.0,10.1248,10.1334,10.1248,10.1334,6203.0
2017-01-13 15:25:00,11.86,11.87,11.86,11.87,2800.0,10.1248,10.1334,10.1248,10.1334,2800.0
2017-01-13 15:30:00,11.86,11.87,11.84,11.85,20447.0,10.1248,10.1334,10.1078,10.1163,20447.0
2017-01-13 15:35:00,11.84,11.85,11.83,11.85,32753.0,10.1078,10.1163,10.0992,10.1163,32753.0
2017-01-13 15:40:00,11.85,11.87,11.84,11.87,18605.0,10.1163,10.1334,10.1078,10.1334,18605.0
2017-01-13 15:45:00,11.87,11.87,11.86,11.87,16102.0,10.1334,10.1334,10.1248,10.1334,16102.0
2017-01-13 15:50:00,11.86,11.88,11.86,11.88,47363.0,10.1248,10.1419,10.1248,10.1419,47363.0
2017-01-13 15:55:00,11.88,11.88,11.86,11.87,122969.0,10.1419,10.1419,10.1248,10.1334,122969.0
2017-01-17 09:30:00,11.97,12.46,11.97,12.32,248521.0,10.2187,10.637,10.2187,10.5175,248521.0
2017-01-17 09:35:00,12.29,12.44,12.29,12.43,172311.0,10.4919,10.62,10.4919,10.6114,172311.0
2017-01-17 09:40:00,12.43,12.55,12.41,12.49,173638.0,10.6114,10.7139,10.5944,10.6627,173638.0
2017-01-17 09:45:00,12.49,12.5,12.35,12.36,34124.0,10.6627,10.6712,10.5431,10.5517,34124.0
2017-01-17 09:50:00,12.35,12.37,12.19,12.22,148661.0,10.5431,10.5602,10.4065,10.4322,148661.0
2017-01-17 09:55:00,12.22,12.27,12.18,12.25,66425.0,10.4322,10.4748,10.398,10.4578,66425.0
2017-01-17 10:00:00,12.26,12.29,12.2,12.23,84305.0,10.4663,10.4919,10.4151,10.4407,84305.0
2017-01-17 10:05:00,12.24,12.36,12.18,12.34,102776.0,10.4492,10.5517,10.398,10.5346,102776.0
2017-01-17 10:10:00,12.34,12.38,12.33,12.35,72127.0,10.5346,10.5687,10.5261,10.5431,72127.0
2017-01-17 10:15:00,12.35,12.38,12.24,12.24,47299.0,10.5431,10.5687,10.4492,10.4492,47299.0
2017-01-17 10:20:00,12.24,12.33,12.2,12.3,24623.0,10.4492,10.5261,10.4151,10.5005,24623.0
2017-01-17 10:25:00,12.29,12.3,12.2,12.27,32936.0,10.4919,10.5005,10.4151,10.4748,32936.0
2017-01-17 10:30:00,12.27,12.28,12.19,12.22,64417.0,10.4748,10.4834,10.4065,10.4322,64417.0
2017-01-17 10:35:00,12.22,12.23,12.19,12.21,27567.0,10.4322,10.4407,10.4065,10.4236,27567.0
2017-01-17 10:40:00,12.21,12.27,12.2,12.26,18274.0,10.4236,10.4748,10.4151,10.4663,18274.0
2017-01-17 10:45:00,12.25,12.25,12.2,12.21,49132.0,10.4578,10.4578,10.4151,10.4236,49132.0
2017-01-17 10:50:00,12.21,12.26,12.2,12.26,55550.0,10.4236,10.4663,10.4151,10.4663,55550.0
2017-01-17 10:55:00,12.26,12.29,12.23,12.27,50054.0,10.4663,10.4919,10.4407,10.4748,50054.0
2017-01-17 11:00:00,12.27,12.37,12.26,12.37,49414.0,10.4748,10.5602,10.4663,10.5602,49414.0
2017-01-17 11:05:00,12.37,12.41,12.36,12.39,91020.0,10.5602,10.5944,10.5517,10.5773,91020.0
2017-01-17 11:10:00,12.39,12.4,12.35,12.39,53179.0,10.5773,10.5858,10.5431,10.5773,53179.0
2017-01-17 11:15:00,12.4,12.41,12.36,12.36,38676.0,10.5858,10.5944,10.5517,10.5517,38676.0
2017-01-17 11:20:00,12.37,12.39,12.33,12.37,29437.0,10.5602,10.5773,10.5261,10.5602,29437.0
2017-01-17 11:25:00,12.37,12.37,12.35,12.35,11071.0,10.5602,10.5602,10.5431,10.5431,11071.0
2017-01-17 11:30:00,12.35,12.36,12.32,12.32,7910.0,10.5431,10.5517,10.5175,10.5175,7910.0
2017-01-17 11:35:00,12.32,12.35,12.31,12.33,9210.0,10.5175,10.5431,10.509,10.5261,9210.0
2017-01-17 11:40:00,12.33,12.34,12.29,12.3,29718.0,10.5261,10.5346,10.4919,10.5005,29718.0
2017-01-17 11:45:00,12.3,12.33,12.29,12.33,25597.0,10.5005,10.5261,10.4919,10.5261,25597.0
2017-01-17 11:50:00,12.33,12.33,12.32,12.32,6366.0,10.5261,10.5261,10.5175,10.5175,6366.0
2017-01-17 11:55:00,12.33,12.36,12.3,12.3,24207.0,10.5261,10.5517,10.5005,10.5005,24207.0
2017-01-17 12:00:00,12.3,12.33,12.3,12.33,6130.0,10.5005,10.5261,10.5005,10.5261,6130.0
2017-01-17 12:05:00,12.33,12.34,12.29,12.3,17605.0,10.5261,10.5346,10.4919,10.5005,17605.0
2017-01-17 12:10:00,12.3,12.31,12.27,12.28,15853.0,10.5005,10.509,10.4748,10.4834,15853.0
2017-01-17 12:15:00,12.28,12.29,12.27,12.28,5098.0,10.4834,10.4919,10.4748,10.4834,5098.0
2017-01-17 12:20:00,12.28,12.29,12.25,12.29,8192.0,10.4834,10.4919,10.4578,10.4919,8192.0
2017-01-17 12:25:00,12.3,12.39,12.3,12.38,23509.0,10.5005,10.5773,10.5005,10.5687,23509.0
2017-01-17 12:30:00,12.39,12.42,12.37,12.41,30278.0,10.5773,10.6029,10.5602,10.5944,30278.0
2017-01-17 12:35:00,12.4,12.4,12.31,12.31,10860.0,10.5858,10.5858,10.509,10.509,10860.0
2017-01-17 12:40:00,12.3,12.33,12.3,12.33,9733.0,10.5005,10.5261,10.5005,10.5261,9733.0
2017-01-17 12:45:00,12.32,12.32,12.31,12.32,4002.0,10.5175,10.5175,10.509,10.5175,4002.0
2017-01-17 12:50:00,12.32,12.32,12.29,12.29,3151.0,10.5175,10.5175,10.4919,10.4919,3151.0
2017-01-17 12:55:00,12.29,12.3,12.28,12.28,22402.0,10.4919,10.5005,10.4834,10.4834,22402.0
2017-01-17 13:00:00,12.29,12.29,12.26,12.27,5463.0,10.4919,10.4919,10.4663,10.4748,5463.0
2017-01-17 13:05:00,12.28,12.28,12.25,12.25,6248.0,10.4834,10.4834,10.4578,10.4578,6248.0
2017-01-17 13:10:00,12.25,12.26,12.24,12.24,18048.0,10.4578,10.4663,10.4492,10.4492,18048.0
2017-01-17 13:15:00,12.24,12.25,12.22,12.22,30205.0,10.4492,10.4578,10.4322,10.4322,30205.0
2017-01-17 13:20:00,12.22,12.23,12.21,12.23,7776.0,10.4322,10.4407,10.4236,10.4407,7776.0
2017-01-17 13:25:00,12.22,12.23,12.21,12.23,14315.0,10.4322,10.4407,10.4236,10.4407,14315.0
2017-01-17 13:30:00,12.22,12.23,12.21,12.23,15208.0,10.4322,10.4407,10.4236,10.4407,15208.0
2017-01-17 13:35:00,12.23,12.23,12.2,12.2,4676.0,10.4407,10.4407,10.4151,10.4151,4676.0
2017-01-17 13:40:00,12.2,12.2,12.16,12.16,14409.0,10.4151,10.4151,10.3809,10.3809,14409.0
2017-01-17 13:45:00,12.16,12.17,12.14,12.14,10537.0,10.3809,10.3895,10.3639,10.3639,10537.0
2017-01-17 13:50:00,12.14,12.15,12.11,12.12,6694.0,10.3639,10.3724,10.3382,10.3468,6694.0
2017-01-17 13:55:00,12.12,12.13,12.11,12.12,7072.0,10.3468,10.3553,10.3382,10.3468,7072.0
2017-01-17 14:00:00,12.12,12.13,12.1,12.1,22207.0,10.3468,10.3553,10.3297,10.3297,22207.0
2017-01-17 14:05:00,12.1,12.1,12.06,12.07,61656.0,10.3297,10.3297,10.2956,10.3041,61656.0
2017-01-17 14:10:00,12.07,12.08,12.04,12.06,68920.0,10.3041,10.3126,10.2785,10.2956,68920.0
2017-01-17 14:15:00,12.05,12.06,12.03,12.04,47782.0,10.287,10.2956,10.27,10.2785,47782.0
2017-01-17 14:20:00,12.03,12.05,12.02,12.03,46358.0,10.27,10.287,10.2614,10.27,46358.0
2017-01-17 14:25:00,12.03,12.03,11.99,12.02,59279.0,10.27,10.27,10.2358,10.2614,59279.0
2017-01-17 14:30:00,12.01,12.03,12.01,12.02,20891.0,10.2529,10.27,10.2529,10.2614,20891.0
2017-01-17 14:35:00,12.02,12.03,11.99,12.0,58082.0,10.2614,10.27,10.2358,10.2443,58082.0
2017-01-17 14:40:00,12.0,12.04,11.99,12.04,24933.0,10.2443,10.2785,10.2358,10.2785,24933.0
2017-01-17 14:45:00,12.04,12.08,12.03,12.08,16352.0,10.2785,10.3126,10.27,10.3126,16352.0
2017-01-17 14:50:00,12.08,12.08,12.03,12.04,18656.0,10.3126,10.3126,10.27,10.2785,18656.0
2017-01-17 14:55:00,12.04,12.05,12.03,12.04,7073.0,10.2785,10.287,10.27,10.2785,7073.0
2017-01-17 15:00:00,12.03,12.03,12.0,12.01,46961.0,10.27,10.27,10.2443,10.2529,46961.0
2017-01-17 15:05:00,12.02,12.03,12.0,12.01,12939.0,10.2614,10.27,10.2443,10.2529,12939.0
2017-01-17 15:10:00,12.01,12.07,12.0,12.05,29580.0,10.2529,10.3041,10.2443,10.287,29580.0
2017-01-17 15:15:00,12.05,12.09,12.05,12.07,17016.0,10.287,10.3212,10.287,10.3041,17016.0
2017-01-17 15:20:00,12.07,12.07,12.06,12.06,3800.0,10.3041,10.3041,10.2956,10.2956,3800.0
2017-01-17 15:25:00,12.06,12.06,12.04,12.05,18091.0,10.2956,10.2956,10.2785,10.287,18091.0
2017-01-17 15:30:00,12.06,12.08,12.05,12.05,53826.0,10.2956,10.3126,10.287,10.287,53826.0
2017-01-17 15:35:00,12.06,12.07,12.04,12.06,33583.0,10.2956,10.3041,10.2785,10.2956,33583.0
2017-01-17 15:40:00,12.06,12.07,12.04,12.04,36604.0,10.2956,10.3041,10.2785,10.2785,36604.0
2017-01-17 15:45:00,12.05,12.06,12.04,12.06,23201.0,10.287,10.2956,10.2785,10.2956,23201.0
2017-01-17 15:50:00,12.06,12.06,12.04,12.04,78055.0,10.2956,10.2956,10.2785,10.2785,78055.0
2017-01-17 15:55:00,12.04,12.05,12.03,12.04,108640.0,10.2785,10.287,10.27,10.2785,108640.0
2017-01-18 09:30:00,12.1,12.15,11.95,11.97,52980.0,10.3297,10.3724,10.2017,10.2187,52980.0
2017-01-18 09:35:00,11.97,11.97,11.85,11.95,61421.0,10.2187,10.2187,10.1163,10.2017,61421.0
2017-01-18 09:40:00,11.96,11.98,11.84,11.86,59090.0,10.2102,10.2273,10.1078,10.1248,59090.0
2017-01-18 09:45:00,11.86,11.87,11.76,11.78,106552.0,10.1248,10.1334,10.0395,10.0565,106552.0
2017-01-18 09:50:00,11.79,11.83,11.78,11.78,88941.0,10.0651,10.0992,10.0565,10.0565,88941.0
2017-01-18 09:55:00,11.79,11.87,11.79,11.86,45420.0,10.0651,10.1334,10.0651,10.1248,45420.0
2017-01-18 10:00:00,11.85,11.88,11.83,11.85,15491.0,10.1163,10.1419,10.0992,10.1163,15491.0
2017-01-18 10:05:00,11.86,11.91,11.85,11.91,95378.0,10.1248,10.1675,10.1163,10.1675,95378.0
2017-01-18 10:10:00,11.9,11.95,11.89,11.94,16427.0,10.159,10.2017,10.1504,10.1931,16427.0
2017-01-18 10:15:00,11.96,11.98,11.94,11.96,14333.0,10.2102,10.2273,10.1931,10.2102,14333.0
2017-01-18 10:20:00,11.96,11.99,11.94,11.94,32757.0,10.2102,10.2358,10.1931,10.1931,32757.0
2017-01-18 10:25:00,11.95,11.96,11.89,11.92,21000.0,10.2017,10.2102,10.1504,10.176,21000.0
2017-01-18 10:30:00,11.93,11.93,11.86,11.87,36200.0,10.1846,10.1846,10.1248,10.1334,36200.0
2017-01-18 10:35:00,11.87,11.9,11.87,11.88,10987.0,10.1334,10.159,10.1334,10.1419,10987.0
2017-01-18 10:40:00,11.87,11.91,11.85,11.88,17457.0,10.1334,10.1675,10.1163,10.1419,17457.0
2017-01-18 10:45:00,11.88,11.91,11.87,11.88,36504.0,10.1419,10.1675,10.1334,10.1419,36504.0
2017-01-18 10:50:00,11.88,11.9,11.87,11.89,19578.0,10.1419,10.159,10.1334,10.1504,19578.0
2017-01-18 10:55:00,11.89,11.93,11.87,11.92,16274.0,10.1504,10.1846,10.1334,10.176,16274.0
2017-01-18 11:00:00,11.92,11.93,11.9,11.91,20630.0,10.176,10.1846,10.159,10.1675,20630.0
2017-01-18 11:05:00,11.91,11.93,11.91,11.92,13314.0,10.1675,10.1846,10.1675,10.176,13314.0
2017-01-18 11:10:00,11.91,11.96,11.9,11.94,16858.0,10.1675,10.2102,10.159,10.1931,16858.0
2017-01-18 11:15:00,11.94,11.96,11.93,11.94,8568.0,10.1931,10.2102,10.1846,10.1931,8568.0
2017-01-18 11:20:00,11.94,11.96,11.93,11.96,17069.0,10.1931,10.2102,10.1846,10.2102,17069.0
2017-01-18 11:25:00,11.96,11.98,11.95,11.96,12326.0,10.2102,10.2273,10.2017,10.2102,12326.0
2017-01-18 11:30:00,11.96,12.01,11.95,11.99,36337.0,10.2102,10.2529,10.2017,10.2358,36337.0
2017-01-18 11:35:00,11.99,12.03,11.98,12.02,14381.0,10.2358,10.27,10.2273,10.2614,14381.0
2017-01-18 11:40:00,12.03,12.04,12.0,12.02,14762.0,10.27,10.2785,10.2443,10.2614,14762.0
2017-01-18 11:45:00,12.03,12.06,12.01,12.06,34617.0,10.27,10.2956,10.2529,10.2956,34617.0
2017-01-18 11:50:00,12.05,12.1,12.05,12.09,41874.0,10.287,10.3297,10.287,10.3212,41874.0
2017-01-18 11:55:00,12.09,12.09,12.02,12.02,24517.0,10.3212,10.3212,10.2614,10.2614,24517.0
2017-01-18 12:00:00,12.01,12.04,12.0,12.03,17909.0,10.2529,10.2785,10.2443,10.27,17909.0
2017-01-18 12:05:00,12.03,12.06,12.02,12.06,13001.0,10.27,10.2956,10.2614,10.2956,13001.0
2017-01-18 12:10:00,12.06,12.07,12.05,12.05,13746.0,10.2956,10.3041,10.287,10.287,13746.0
2017-01-18 12:15:00,12.05,12.06,12.01,12.01,9236.0,10.287,10.2956,10.2529,10.2529,9236.0
2017-01-18 12:20:00,12.01,12.01,11.97,11.97,15798.0,10.2529,10.2529,10.2187,10.2187,15798.0
2017-01-18 12:25:00,11.96,11.97,11.93,11.96,14789.0,10.2102,10.2187,10.1846,10.2102,14789.0
2017-01-18 12:30:00,11.96,11.96,11.93,11.95,11760.0,10.2102,10.2102,10.1846,10.2017,11760.0
2017-01-18 12:35:00,11.95,11.96,11.94,11.95,7907.0,10.2017,10.2102,10.1931,10.2017,7907.0
2017-01-18 12:40:00,11.95,11.95,11.93,11.94,23600.0,10.2017,10.2017,10.1846,10.1931,23600.0
2017-01-18 12:45:00,11.95,11.97,11.94,11.97,20681.0,10.2017,10.2187,10.1931,10.2187,20681.0
2017-01-18 12:50:00,11.97,11.97,11.94,11.96,12802.0,10.2187,10.2187,10.1931,10.2102,12802.0
2017-01-18 12:55:00,11.95,11.95,11.93,11.93,14474.0,10.2017,10.2017,10.1846,10.1846,14474.0
2017-01-18 13:00:00,11.93,11.93,11.9,11.93,18624.0,10.1846,10.1846,10.159,10.1846,18624.0
2017-01-18 13:05:00,11.93,11.93,11.9,11.92,6446.0,10.1846,10.1846,10.159,10.176,6446.0
2017-01-18 13:10:00,11.92,11.93,11.91,11.93,6997.0,10.176,10.1846,10.1675,10.1846,6997.0
2017-01-18 13:15:00,11.93,11.94,11.92,11.94,3762.0,10.1846,10.1931,10.176,10.1931,3762.0
2017-01-18 13:20:00,11.94,11.94,11.9,11.92,11800.0,10.1931,10.1931,10.159,10.176,11800.0
2017-01-18 13:25:00,11.92,11.93,11.9,11.92,18632.0,10.176,10.1846,10.159,10.176,18632.0
2017-01-18 13:30:00,11.92,11.94,11.92,11.94,23458.0,10.176,10.1931,10.176,10.1931,23458.0
2017-01-18 13:35:00,11.94,11.95,11.93,11.94,6637.0,10.1931,10.2017,10.1846,10.1931,6637.0
2017-01-18 13:40:00,11.93,11.94,11.92,11.94,12948.0,10.1846,10.1931,10.176,10.1931,12948.0
2017-01-18 13:45:00,11.94,11.94,11.92,11.93,3780.0,10.1931,10.1931,10.176,10.1846,3780.0
2017-01-18 13:50:00,11.93,11.94,11.92,11.93,15200.0,10.1846,10.1931,10.176,10.1846,15200.0
2017-01-18 13:55:00,11.94,11.95,11.93,11.94,4423.0,10.1931,10.2017,10.1846,10.1931,4423.0
2017-01-18 14:00:00,11.95,11.96,11.94,11.94,8396.0,10.2017,10.2102,10.1931,10.1931,8396.0
2017-01-18 14:05:00,11.95,11.97,11.94,11.96,26838.0,10.2017,10.2187,10.1931,10.2102,26838.0
2017-01-18 14:10:00,11.95,11.96,11.95,11.96,7100.0,10.2017,10.2102,10.2017,10.2102,7100.0
2017-01-18 14:15:00,11.96,11.99,11.95,11.99,15842.0,10.2102,10.2358,10.2017,10.2358,15842.0
2017-01-18 14:20:00,11.99,12.0,11.98,11.99,11853.0,10.2358,10.2443,10.2273,10.2358,11853.0
2017-01-18 14:25:00,11.99,12.0,11.97,11.98,23653.0,10.2358,10.2443,10.2187,10.2273,23653.0
2017-01-18 14:30:00,11.98,12.0,11.97,12.0,30586.0,10.2273,10.2443,10.2187,10.2443,30586.0
2017-01-18 14:35:00,12.0,12.0,11.98,11.99,9161.0,10.2443,10.2443,10.2273,10.2358,9161.0
2017-01-18 14:40:00,11.98,11.99,11.96,11.97,12427.0,10.2273,10.2358,10.2102,10.2187,12427.0
2017-01-18 14:45:00,11.97,12.0,11.97,12.0,12247.0,10.2187,10.2443,10.2187,10.2443,12247.0
2017-01-18 14:50:00,12.0,12.01,11.98,12.0,27502.0,10.2443,10.2529,10.2273,10.2443,27502.0
2017-01-18 14:55:00,12.0,12.0,11.99,12.0,1443.0,10.2443,10.2443,10.2358,10.2443,1443.0
2017-01-18 15:00:00,12.0,12.04,11.99,12.04,29082.0,10.2443,10.2785,10.2358,10.2785,29082.0
2017-01-18 15:05:00,12.04,12.04,12.02,12.03,20698.0,10.2785,10.2785,10.2614,10.27,20698.0
2017-01-18 15:10:00,12.02,12.03,12.01,12.02,20883.0,10.2614,10.27,10.2529,10.2614,20883.0
2017-01-18 15:15:00,12.02,12.05,12.02,12.05,17902.0,10.2614,10.287,10.2614,10.287,17902.0
2017-01-18 15:20:00,12.04,12.05,12.02,12.04,16496.0,10.2785,10.287,10.2614,10.2785,16496.0
2017-01-18 15:25:00,12.04,12.04,12.03,12.03,28152.0,10.2785,10.2785,10.27,10.27,28152.0
2017-01-18 15:30:00,12.02,12.03,12.01,12.02,27766.0,10.2614,10.27,10.2529,10.2614,27766.0
2017-01-18 15:35:00,12.02,12.06,12.02,12.06,21312.0,10.2614,10.2956,10.2614,10.2956,21312.0
2017-01-18 15:40:00,12.05,12.07,12.04,12.07,36209.0,10.287,10.3041,10.2785,10.3041,36209.0
2017-01-18 15:45:00,12.07,12.09,12.06,12.07,69423.0,10.3041,10.3212,10.2956,10.3041,69423.0
2017-01-18 15:50:00,12.07,12.07,12.06,12.06,37466.0,10.3041,10.3041,10.2956,10.2956,37466.0
2017-01-18 15:55:00,12.07,12.08,12.06,12.07,100651.0,10.3041,10.3126,10.2956,10.3041,100651.0
2017-01-19 09:30:00,12.08,12.11,11.95,11.98,48088.0,10.3126,10.3382,10.2017,10.2273,48088.0
2017-01-19 09:35:00,11.99,12.0,11.87,11.9,59151.0,10.2358,10.2443,10.1334,10.159,59151.0
2017-01-19 09:40:00,11.9,11.91,11.82,11.82,98341.0,10.159,10.1675,10.0907,10.0907,98341.0
2017-01-19 09:45:00,11.83,11.9,11.82,11.89,59065.0,10.0992,10.159,10.0907,10.1504,59065.0
2017-01-19 09:50:00,11.9,11.98,11.9,11.98,23078.0,10.159,10.2273,10.159,10.2273,23078.0
2017-01-19 09:55:00,11.98,12.0,11.97,11.98,29602.0,10.2273,10.2443,10.2187,10.2273,29602.0
2017-01-19 10:00:00,11.97,11.98,11.92,11.95,21925.0,10.2187,10.2273,10.176,10.2017,21925.0
2017-01-19 10:05:00,11.96,11.96,11.89,11.9,35022.0,10.2102,10.2102,10.1504,10.159,35022.0
2017-01-19 10:10:00,11.9,11.91,11.9,11.91,36469.0,10.159,10.1675,10.159,10.1675,36469.0
2017-01-19 10:15:00,11.9,11.91,11.88,11.9,32093.0,10.159,10.1675,10.1419,10.159,32093.0
2017-01-19 10:20:00,11.91,11.91,11.84,11.85,62729.0,10.1675,10.1675,10.1078,10.1163,62729.0
2017-01-19 10:25:00,11.86,11.89,11.86,11.88,5936.0,10.1248,10.1504,10.1248,10.1419,5936.0
2017-01-19 10:30:00,11.87,11.9,11.87,11.89,27440.0,10.1334,10.159,10.1334,10.1504,27440.0
2017-01-19 10:35:00,11.88,11.89,11.87,11.88,7921.0,10.1419,10.1504,10.1334,10.1419,7921.0
2017-01-19 10:40:00,11.89,11.91,11.88,11.88,24855.0,10.1504,10.1675,10.1419,10.1419,24855.0
2017-01-19 10:45:00,11.88,11.88,11.84,11.86,18361.0,10.1419,10.1419,10.1078,10.1248,18361.0
2017-01-19 10:50:00,11.86,11.86,11.82,11.83,28914.0,10.1248,10.1248,10.0907,10.0992,28914.0
2017-01-19 10:55:00,11.84,11.84,11.8,11.82,64874.0,10.1078,10.1078,10.0736,10.0907,64874.0
2017-01-19 11:00:00,11.81,11.81,11.75,11.77,58092.0,10.0821,10.0821,10.0309,10.048,58092.0
2017-01-19 11:05:00,11.77,11.78,11.75,11.78,30707.0,10.048,10.0565,10.0309,10.0565,30707.0
2017-01-19 11:10:00,11.78,11.81,11.76,11.78,22307.0,10.0565,10.0821,10.0395,10.0565,22307.0
2017-01-19 11:15:00,11.79,11.79,11.76,11.78,15313.0,10.0651,10.0651,10.0395,10.0565,15313.0
2017-01-19 11:20:00,11.78,11.79,11.76,11.79,48535.0,10.0565,10.0651,10.0395,10.0651,48535.0
2017-01-19 11:25:00,11.79,11.8,11.77,11.78,17549.0,10.0651,10.0736,10.048,10.0565,17549.0
2017-01-19 11:30:00,11.79,11.81,11.77,11.8,24873.0,10.0651,10.0821,10.048,10.0736,24873.0
2017-01-19 11:35:00,11.8,11.85,11.8,11.85,19051.0,10.0736,10.1163,10.0736,10.1163,19051.0
2017-01-19 11:40:00,11.85,11.89,11.84,11.88,16423.0,10.1163,10.1504,10.1078,10.1419,16423.0
2017-01-19 11:45:00,11.88,11.89,11.85,11.85,21527.0,10.1419,10.1504,10.1163,10.1163,21527.0
2017-01-19 11:50:00,11.85,11.86,11.83,11.83,5159.0,10.1163,10.1248,10.0992,10.0992,5159.0
2017-01-19 11:55:00,11.83,11.84,11.82,11.83,6150.0,10.0992,10.1078,10.0907,10.0992,6150.0
2017-01-19 12:00:00,11.82,11.82,11.79,11.81,14602.0,10.0907,10.0907,10.0651,10.0821,14602.0
2017-01-19 12:05:00,11.82,11.82,11.79,11.81,20976.0,10.0907,10.0907,10.0651,10.0821,20976.0
2017-01-19 12:10:00,11.8,11.81,11.79,11.8,6796.0,10.0736,10.0821,10.0651,10.0736,6796.0
2017-01-19 12:15:00,11.8,11.8,11.78,11.79,12461.0,10.0736,10.0736,10.0565,10.0651,12461.0
2017-01-19 12:20:00,11.79,11.79,11.75,11.75,29535.0,10.0651,10.0651,10.0309,10.0309,29535.0
2017-01-19 12:25:00,11.76,11.79,11.75,11.78,18251.0,10.0395,10.0651,10.0309,10.0565,18251.0
2017-01-19 12:30:00,11.77,11.78,11.76,11.78,5600.0,10.048,10.0565,10.0395,10.0565,5600.0
2017-01-19 12:35:00,11.77,11.78,11.76,11.78,8977.0,10.048,10.0565,10.0395,10.0565,8977.0
2017-01-19 12:40:00,11.78,11.79,11.77,11.79,11225.0,10.0565,10.0651,10.048,10.0651,11225.0
2017-01-19 12:45:00,11.78,11.79,11.77,11.78,22448.0,10.0565,10.0651,10.048,10.0565,22448.0
2017-01-19 12:50:00,11.78,11.8,11.78,11.79,18643.0,10.0565,10.0736,10.0565,10.0651,18643.0
2017-01-19 12:55:00,11.8,11.84,11.79,11.84,14886.0,10.0736,10.1078,10.0651,10.1078,14886.0
2017-01-19 13:00:00,11.83,11.83,11.82,11.82,2550.0,10.0992,10.0992,10.0907,10.0907,2550.0
2017-01-19 13:05:00,11.82,11.83,11.8,11.8,22247.0,10.0907,10.0992,10.0736,10.0736,22247.0
2017-01-19 13:10:00,11.81,11.81,11.75,11.75,25600.0,10.0821,10.0821,10.0309,10.0309,25600.0
2017-01-19 13:15:00,11.75,11.76,11.65,11.68,172896.0,10.0309,10.0395,9.9455,9.9712,172896.0
2017-01-19 13:20:00,11.68,11.69,11.65,11.66,44039.0,9.9712,9.9797,9.9455,9.9541,44039.0
2017-01-19 13:25:00,11.65,11.69,11.64,11.68,24257.0,9.9455,9.9797,9.937,9.9712,24257.0
2017-01-19 13:30:00,11.68,11.7,11.67,11.69,42058.0,9.9712,9.9882,9.9626,9.9797,42058.0
2017-01-19 13:35:00,11.69,11.7,11.68,11.7,18519.0,9.9797,9.9882,9.9712,9.9882,18519.0
2017-01-19 13:40:00,11.7,11.7,11.68,11.69,16293.0,9.9882,9.9882,9.9712,9.9797,16293.0
2017-01-19 13:45:00,11.69,11.7,11.68,11.69,11528.0,9.9797,9.9882,9.9712,9.9797,11528.0
2017-01-19 13:50:00,11.69,11.7,11.64,11.64,75397.0,9.9797,9.9882,9.937,9.937,75397.0
2017-01-19 13:55:00,11.65,11.67,11.64,11.65,18300.0,9.9455,9.9626,9.937,9.9455,18300.0
2017-01-19 14:00:00,11.65,11.66,11.64,11.66,16631.0,9.9455,9.9541,9.937,9.9541,16631.0
2017-01-19 14:05:00,11.65,11.66,11.58,11.61,70501.0,9.9455,9.9541,9.8858,9.9114,70501.0
2017-01-19 14:10:00,11.61,11.62,11.54,11.55,138875.0,9.9114,9.9199,9.8516,9.8602,138875.0
2017-01-19 14:15:00,11.55,11.61,11.53,11.61,119089.0,9.8602,9.9114,9.8431,9.9114,119089.0
2017-01-19 14:20:00,11.61,11.67,11.6,11.67,52663.0,9.9114,9.9626,9.9029,9.9626,52663.0
2017-01-19 14:25:00,11.67,11.68,11.65,11.68,44588.0,9.9626,9.9712,9.9455,9.9712,44588.0
2017-01-19 14:30:00,11.69,11.69,11.66,11.68,56491.0,9.9797,9.9797,9.9541,9.9712,56491.0
2017-01-19 14:35:00,11.67,11.68,11.64,11.66,71571.0,9.9626,9.9712,9.937,9.9541,71571.0
2017-01-19 14:40:00,11.66,11.67,11.65,11.67,16424.0,9.9541,9.9626,9.9455,9.9626,16424.0
2017-01-19 14:45:00,11.67,11.68,11.65,11.66,10675.0,9.9626,9.9712,9.9455,9.9541,10675.0
2017-01-19 14:50:00,11.66,11.66,11.64,11.65,26615.0,9.9541,9.9541,9.937,9.9455,26615.0
2017-01-19 14:55:00,11.64,11.64,11.6,11.63,32299.0,9.937,9.937,9.9029,9.9285,32299.0
2017-01-19 15:00:00,11.63,11.64,11.62,11.62,7386.0,9.9285,9.937,9.9199,9.9199,7386.0
2017-01-19 15:05:00,11.63,11.64,11.61,11.62,19409.0,9.9285,9.937,9.9114,9.9199,19409.0
2017-01-19 15:10:00,11.63,11.63,11.61,11.62,18183.0,9.9285,9.9285,9.9114,9.9199,18183.0
2017-01-19 15:15:00,11.63,11.66,11.63,11.65,19551.0,9.9285,9.9541,9.9285,9.9455,19551.0
2017-01-19 15:20:00,11.65,11.67,11.64,11.67,17587.0,9.9455,9.9626,9.937,9.9626,17587.0
2017-01-19 15:25:00,11.67,11.68,11.67,11.68,11950.0,9.9626,9.9712,9.9626,9.9712,11950.0
2017-01-19 15:30:00,11.68,11.69,11.66,11.67,52491.0,9.9712,9.9797,9.9541,9.9626,52491.0
2017-01-19 15:35:00,11.68,11.69,11.67,11.69,14727.0,9.9712,9.9797,9.9626,9.9797,14727.0
2017-01-19 15:40:00,11.69,11.69,11.67,11.69,35885.0,9.9797,9.9797,9.9626,9.9797,35885.0
2017-01-19 15:45:00,11.69,11.72,11.68,11.72,71944.0,9.9797,10.0053,9.9712,10.0053,71944.0
2017-01-19 15:50:00,11.72,11.73,11.7,11.71,92042.0,10.0053,10.0138,9.9882,9.9968,92042.0
2017-01-19 15:55:00,11.71,11.76,11.7,11.74,215380.0,9.9968,10.0395,9.9882,10.0224,215380.0
2017-01-20 09:30:00,11.73,11.89,11.73,11.89,68113.0,10.0138,10.1504,10.0138,10.1504,68113.0
2017-01-20 09:35:00,11.89,11.91,11.85,11.86,28796.0,10.1504,10.1675,10.1163,10.1248,28796.0
2017-01-20 09:40:00,11.87,11.87,11.77,11.77,24858.0,10.1334,10.1334,10.048,10.048,24858.0
2017-01-20 09:45:00,11.78,11.8,11.72,11.74,27692.0,10.0565,10.0736,10.0053,10.0224,27692.0
2017-01-20 09:50:00,11.74,11.75,11.7,11.72,30571.0,10.0224,10.0309,9.9882,10.0053,30571.0
2017-01-20 09:55:00,11.71,11.74,11.7,11.72,33827.0,9.9968,10.0224,9.9882,10.0053,33827.0
2017-01-20 10:00:00,11.71,11.72,11.68,11.69,31736.0,9.9968,10.0053,9.9712,9.9797,31736.0
2017-01-20 10:05:00,11.7,11.73,11.68,11.69,22590.0,9.9882,10.0138,9.9712,9.9797,22590.0
2017-01-20 10:10:00,11.7,11.75,11.69,11.71,15694.0,9.9882,10.0309,9.9797,9.9968,15694.0
2017-01-20 10:15:00,11.71,11.76,11.71,11.74,24475.0,9.9968,10.0395,9.9968,10.0224,24475.0
2017-01-20 10:20:00,11.74,11.75,11.71,11.72,23709.0,10.0224,10.0309,9.9968,10.0053,23709.0
2017-01-20 10:25:00,11.73,11.75,11.72,11.73,11519.0,10.0138,10.0309,10.0053,10.0138,11519.0
2017-01-20 10:30:00,11.74,11.75,11.72,11.73,10794.0,10.0224,10.0309,10.0053,10.0138,10794.0
2017-01-20 10:35:00,11.73,11.75,11.72,11.74,10643.0,10.0138,10.0309,10.0053,10.0224,10643.0
2017-01-20 10:40:00,11.74,11.74,11.71,11.73,15679.0,10.0224,10.0224,9.9968,10.0138,15679.0
2017-01-20 10:45:00,11.73,11.75,11.72,11.74,28357.0,10.0138,10.0309,10.0053,10.0224,28357.0
2017-01-20 10:50:00,11.73,11.75,11.72,11.74,7500.0,10.0138,10.0309,10.0053,10.0224,7500.0
2017-01-20 10:55:00,11.74,11.82,11.74,11.82,52716.0,10.0224,10.0907,10.0224,10.0907,52716.0
2017-01-20 11:00:00,11.83,11.85,11.81,11.81,37004.0,10.0992,10.1163,10.0821,10.0821,37004.0
2017-01-20 11:05:00,11.8,11.81,11.78,11.8,39347.0,10.0736,10.0821,10.0565,10.0736,39347.0
2017-01-20 11:10:00,11.8,11.82,11.8,11.82,4971.0,10.0736,10.0907,10.0736,10.0907,4971.0
2017-01-20 11:15:00,11.82,11.82,11.8,11.81,13165.0,10.0907,10.0907,10.0736,10.0821,13165.0
2017-01-20 11:20:00,11.8,11.82,11.8,11.8,11253.0,10.0736,10.0907,10.0736,10.0736,11253.0
2017-01-20 11:25:00,11.8,11.82,11.78,11.78,13835.0,10.0736,10.0907,10.0565,10.0565,13835.0
2017-01-20 11:30:00,11.78,11.8,11.77,11.78,13620.0,10.0565,10.0736,10.048,10.0565,13620.0
2017-01-20 11:35:00,11.78,11.82,11.77,11.81,50158.0,10.0565,10.0907,10.048,10.0821,50158.0
2017-01-20 11:40:00,11.8,11.81,11.78,11.8,34045.0,10.0736,10.0821,10.0565,10.0736,34045.0
2017-01-20 11:45:00,11.81,11.82,11.81,11.82,4288.0,10.0821,10.0907,10.0821,10.0907,4288.0
2017-01-20 11:50:00,11.82,11.83,11.81,11.82,42284.0,10.0907,10.0992,10.0821,10.0907,42284.0
2017-01-20 11:55:00,11.82,11.82,11.78,11.79,74332.0,10.0907,10.0907,10.0565,10.0651,74332.0
2017-01-20 12:00:00,11.79,11.81,11.78,11.79,47930.0,10.0651,10.0821,10.0565,10.0651,47930.0
2017-01-20 12:05:00,11.79,11.79,11.72,11.77,32193.0,10.0651,10.0651,10.0053,10.048,32193.0
2017-01-20 12:10:00,11.76,11.76,11.7,11.71,8969.0,10.0395,10.0395,9.9882,9.9968,8969.0
2017-01-20 12:15:00,11.72,11.77,11.71,11.76,43861.0,10.0053,10.048,9.9968,10.0395,43861.0
2017-01-20 12:20:00,11.76,11.77,11.73,11.74,47983.0,10.0395,10.048,10.0138,10.0224,47983.0
2017-01-20 12:25:00,11.74,11.74,11.71,11.72,5400.0,10.0224,10.0224,9.9968,10.0053,5400.0
2017-01-20 12:30:00,11.71,11.72,11.61,11.62,67864.0,9.9968,10.0053,9.9114,9.9199,67864.0
2017-01-20 12:35:00,11.62,11.66,11.6,11.66,51396.0,9.9199,9.9541,9.9029,9.9541,51396.0
2017-01-20 12:40:00,11.66,11.68,11.66,11.67,19045.0,9.9541,9.9712,9.9541,9.9626,19045.0
2017-01-20 12:45:00,11.68,11.69,11.67,11.67,9205.0,9.9712,9.9797,9.9626,9.9626,9205.0
2017-01-20 12:50:00,11.67,11.68,11.65,11.65,9102.0,9.9626,9.9712,9.9455,9.9455,9102.0
2017-01-20 12:55:00,11.66,11.68,11.64,11.68,7463.0,9.9541,9.9712,9.937,9.9712,7463.0
2017-01-20 13:00:00,11.67,11.7,11.66,11.7,14274.0,9.9626,9.9882,9.9541,9.9882,14274.0
2017-01-20 13:05:00,11.7,11.71,11.69,11.71,9530.0,9.9882,9.9968,9.9797,9.9968,9530.0
2017-01-20 13:10:00,11.71,11.71,11.68,11.71,11419.0,9.9968,9.9968,9.9712,9.9968,11419.0
2017-01-20 13:15:00,11.7,11.74,11.7,11.74,26209.0,9.9882,10.0224,9.9882,10.0224,26209.0
2017-01-20 13:20:00,11.74,11.75,11.72,11.75,13600.0,10.0224,10.0309,10.0053,10.0309,13600.0
2017-01-20 13:25:00,11.74,11.75,11.73,11.75,7200.0,10.0224,10.0309,10.0138,10.0309,7200.0
2017-01-20 13:30:00,11.75,11.76,11.75,11.76,11608.0,10.0309,10.0395,10.0309,10.0395,11608.0
2017-01-20 13:35:00,11.76,11.76,11.74,11.75,2700.0,10.0395,10.0395,10.0224,10.0309,2700.0
2017-01-20 13:40:00,11.74,11.78,11.74,11.78,11328.0,10.0224,10.0565,10.0224,10.0565,11328.0
2017-01-20 13:45:00,11.78,11.8,11.76,11.77,22941.0,10.0565,10.0736,10.0395,10.048,22941.0
2017-01-20 13:50:00,11.78,11.79,11.77,11.78,29966.0,10.0565,10.0651,10.048,10.0565,29966.0
2017-01-20 13:55:00,11.78,11.78,11.75,11.76,38696.0,10.0565,10.0565,10.0309,10.0395,38696.0
2017-01-20 14:00:00,11.76,11.77,11.75,11.76,5273.0,10.0395,10.048,10.0309,10.0395,5273.0
2017-01-20 14:05:00,11.76,11.77,11.76,11.77,15733.0,10.0395,10.048,10.0395,10.048,15733.0
2017-01-20 14:10:00,11.76,11.79,11.74,11.79,46440.0,10.0395,10.0651,10.0224,10.0651,46440.0
2017-01-20 14:15:00,11.79,11.8,11.77,11.79,50920.0,10.0651,10.0736,10.048,10.0651,50920.0
2017-01-20 14:20:00,11.79,11.81,11.78,11.79,58681.0,10.0651,10.0821,10.0565,10.0651,58681.0
2017-01-20 14:25:00,11.79,11.8,11.77,11.79,15189.0,10.0651,10.0736,10.048,10.0651,15189.0
2017-01-20 14:30:00,11.79,11.81,11.78,11.8,27402.0,10.0651,10.0821,10.0565,10.0736,27402.0
2017-01-20 14:35:00,11.81,11.82,11.8,11.81,27068.0,10.0821,10.0907,10.0736,10.0821,27068.0
2017-01-20 14:40:00,11.8,11.85,11.8,11.84,39240.0,10.0736,10.1163,10.0736,10.1078,39240.0
2017-01-20 14:45:00,11.84,11.86,11.84,11.86,41717.0,10.1078,10.1248,10.1078,10.1248,41717.0
2017-01-20 14:50:00,11.85,11.87,11.85,11.86,20204.0,10.1163,10.1334,10.1163,10.1248,20204.0
2017-01-20 14:55:00,11.86,11.87,11.85,11.85,37155.0,10.1248,10.1334,10.1163,10.1163,37155.0
2017-01-20 15:00:00,11.86,11.87,11.85,11.86,26510.0,10.1248,10.1334,10.1163,10.1248,26510.0
2017-01-20 15:05:00,11.86,11.87,11.85,11.87,25769.0,10.1248,10.1334,10.1163,10.1334,25769.0
2017-01-20 15:10:00,11.87,11.9,11.86,11.87,89669.0,10.1334,10.159,10.1248,10.1334,89669.0
2017-01-20 15:15:00,11.88,11.89,11.86,11.87,15764.0,10.1419,10.1504,10.1248,10.1334,15764.0
2017-01-20 15:20:00,11.87,11.87,11.84,11.86,33556.0,10.1334,10.1334,10.1078,10.1248,33556.0
2017-01-20 15:25:00,11.85,11.88,11.85,11.86,43792.0,10.1163,10.1419,10.1163,10.1248,43792.0
2017-01-20 15:30:00,11.86,11.86,11.83,11.84,31773.0,10.1248,10.1248,10.0992,10.1078,31773.0
2017-01-20 15:35:00,11.84,11.86,11.83,11.86,17606.0,10.1078,10.1248,10.0992,10.1248,17606.0
2017-01-20 15:40:00,11.86,11.87,11.84,11.85,35102.0,10.1248,10.1334,10.1078,10.1163,35102.0
2017-01-20 15:45:00,11.85,11.89,11.84,11.88,75968.0,10.1163,10.1504,10.1078,10.1419,75968.0
2017-01-20 15:50:00,11.89,11.9,11.88,11.9,57222.0,10.1504,10.159,10.1419,10.159,57222.0
2017-01-20 15:55:00,11.9,11.91,11.89,11.9,121283.0,10.159,10.1675,10.1504,10.159,121283.0
2017-01-23 09:30:00,11.75,11.9,11.6,11.63,108398.0,10.0309,10.159,9.9029,9.9285,108398.0
2017-01-23 09:35:00,11.61,11.72,11.61,11.67,82538.0,9.9114,10.0053,9.9114,9.9626,82538.0
2017-01-23 09:40:00,11.68,11.8,11.67,11.79,51426.0,9.9712,10.0736,9.9626,10.0651,51426.0
2017-01-23 09:45:00,11.79,11.86,11.7,11.84,108427.0,10.0651,10.1248,9.9882,10.1078,108427.0
2017-01-23 09:50:00,11.84,11.84,11.79,11.82,37926.0,10.1078,10.1078,10.0651,10.0907,37926.0
2017-01-23 09:55:00,11.82,11.85,11.78,11.79,83654.0,10.0907,10.1163,10.0565,10.0651,83654.0
2017-01-23 10:00:00,11.79,11.85,11.78,11.82,34022.0,10.0651,10.1163,10.0565,10.0907,34022.0
2017-01-23 10:05:00,11.81,11.82,11.78,11.8,23525.0,10.0821,10.0907,10.0565,10.0736,23525.0
2017-01-23 10:10:00,11.8,11.8,11.75,11.77,52909.0,10.0736,10.0736,10.0309,10.048,52909.0
2017-01-23 10:15:00,11.78,11.79,11.73,11.74,17431.0,10.0565,10.0651,10.0138,10.0224,17431.0
2017-01-23 10:20:00,11.73,11.75,11.71,11.75,23552.0,10.0138,10.0309,9.9968,10.0309,23552.0
2017-01-23 10:25:00,11.75,11.75,11.68,11.69,12205.0,10.0309,10.0309,9.9712,9.9797,12205.0
2017-01-23 10:30:00,11.68,11.72,11.67,11.72,42013.0,9.9712,10.0053,9.9626,10.0053,42013.0
2017-01-23 10:35:00,11.72,11.77,11.71,11.77,19394.0,10.0053,10.048,9.9968,10.048,19394.0
2017-01-23 10:40:00,11.78,11.82,11.76,11.76,24506.0,10.0565,10.0907,10.0395,10.0395,24506.0
2017-01-23 10:45:00,11.75,11.77,11.74,11.77,9205.0,10.0309,10.048,10.0224,10.048,9205.0
2017-01-23 10:50:00,11.76,11.77,11.75,11.76,11598.0,10.0395,10.048,10.0309,10.0395,11598.0
2017-01-23 10:55:00,11.76,11.76,11.73,11.75,25079.0,10.0395,10.0395,10.0138,10.0309,25079.0
2017-01-23 11:00:00,11.76,11.77,11.75,11.77,8200.0,10.0395,10.048,10.0309,10.048,8200.0
2017-01-23 11:05:00,11.77,11.8,11.75,11.79,26320.0,10.048,10.0736,10.0309,10.0651,26320.0
2017-01-23 11:10:00,11.79,11.8,11.71,11.71,80756.0,10.0651,10.0736,9.9968,9.9968,80756.0
2017-01-23 11:15:00,11.71,11.74,11.71,11.71,18949.0,9.9968,10.0224,9.9968,9.9968,18949.0
2017-01-23 11:20:00,11.71,11.75,11.7,11.71,56049.0,9.9968,10.0309,9.9882,9.9968,56049.0
2017-01-23 11:25:00,11.7,11.73,11.68,11.68,28953.0,9.9882,10.0138,9.9712,9.9712,28953.0
2017-01-23 11:30:00,11.69,11.7,11.65,11.66,31899.0,9.9797,9.9882,9.9455,9.9541,31899.0
2017-01-23 11:35:00,11.67,11.67,11.62,11.65,78074.0,9.9626,9.9626,9.9199,9.9455,78074.0
2017-01-23 11:40:00,11.65,11.66,11.62,11.63,36350.0,9.9455,9.9541,9.9199,9.9285,36350.0
2017-01-23 11:45:00,11.64,11.64,11.6,11.62,29664.0,9.937,9.937,9.9029,9.9199,29664.0
2017-01-23 11:50:00,11.61,11.63,11.59,11.6,85981.0,9.9114,9.9285,9.8943,9.9029,85981.0
2017-01-23 11:55:00,11.61,11.65,11.6,11.63,33073.0,9.9114,9.9455,9.9029,9.9285,33073.0
2017-01-23 12:00:00,11.63,11.64,11.61,11.62,52672.0,9.9285,9.937,9.9114,9.9199,52672.0
2017-01-23 12:05:00,11.61,11.62,11.58,11.61,72023.0,9.9114,9.9199,9.8858,9.9114,72023.0
2017-01-23 12:10:00,11.61,11.61,11.59,11.6,23481.0,9.9114,9.9114,9.8943,9.9029,23481.0
2017-01-23 12:15:00,11.59,11.61,11.58,11.61,11318.0,9.8943,9.9114,9.8858,9.9114,11318.0
2017-01-23 12:20:00,11.61,11.61,11.56,11.57,52968.0,9.9114,9.9114,9.8687,9.8773,52968.0
2017-01-23 12:25:00,11.56,11.59,11.55,11.57,45107.0,9.8687,9.8943,9.8602,9.8773,45107.0
2017-01-23 12:30:00,11.57,11.59,11.57,11.58,19126.0,9.8773,9.8943,9.8773,9.8858,19126.0
2017-01-23 12:35:00,11.58,11.6,11.57,11.59,22915.0,9.8858,9.9029,9.8773,9.8943,22915.0
2017-01-23 12:40:00,11.59,11.6,11.58,11.59,15616.0,9.8943,9.9029,9.8858,9.8943,15616.0
2017-01-23 12:45:00,11.59,11.61,11.58,11.59,8932.0,9.8943,9.9114,9.8858,9.8943,8932.0
2017-01-23 12:50:00,11.6,11.62,11.59,11.62,7134.0,9.9029,9.9199,9.8943,9.9199,7134.0
2017-01-23 12:55:00,11.62,11.64,11.62,11.63,7938.0,9.9199,9.937,9.9199,9.9285,7938.0
2017-01-23 13:00:00,11.63,11.63,11.62,11.63,4750.0,9.9285,9.9285,9.9199,9.9285,4750.0
2017-01-23 13:05:00,11.63,11.64,11.62,11.63,14927.0,9.9285,9.937,9.9199,9.9285,14927.0
2017-01-23 13:10:00,11.64,11.64,11.62,11.63,13029.0,9.937,9.937,9.9199,9.9285,13029.0
2017-01-23 13:15:00,11.63,11.64,11.63,11.63,2250.0,9.9285,9.937,9.9285,9.9285,2250.0
2017-01-23 13:20:00,11.63,11.65,11.63,11.63,7620.0,9.9285,9.9455,9.9285,9.9285,7620.0
2017-01-23 13:25:00,11.62,11.63,11.59,11.59,6660.0,9.9199,9.9285,9.8943,9.8943,6660.0
2017-01-23 13:30:00,11.6,11.61,11.59,11.6,16832.0,9.9029,9.9114,9.8943,9.9029,16832.0
2017-01-23 13:35:00,11.61,11.65,11.6,11.62,24745.0,9.9114,9.9455,9.9029,9.9199,24745.0
2017-01-23 13:40:00,11.62,11.64,11.61,11.63,21099.0,9.9199,9.937,9.9114,9.9285,21099.0
2017-01-23 13:45:00,11.63,11.64,11.6,11.61,6797.0,9.9285,9.937,9.9029,9.9114,6797.0
2017-01-23 13:50:00,11.61,11.61,11.58,11.59,10357.0,9.9114,9.9114,9.8858,9.8943,10357.0
2017-01-23 13:55:00,11.59,11.59,11.57,11.58,12872.0,9.8943,9.8943,9.8773,9.8858,12872.0
2017-01-23 14:00:00,11.57,11.58,11.57,11.58,9670.0,9.8773,9.8858,9.8773,9.8858,9670.0
2017-01-23 14:05:00,11.57,11.58,11.56,11.57,7866.0,9.8773,9.8858,9.8687,9.8773,7866.0
2017-01-23 14:10:00,11.58,11.58,11.55,11.57,21470.0,9.8858,9.8858,9.8602,9.8773,21470.0
2017-01-23 14:15:00,11.57,11.57,11.55,11.56,6406.0,9.8773,9.8773,9.8602,9.8687,6406.0
2017-01-23 14:20:00,11.56,11.57,11.56,11.56,2226.0,9.8687,9.8773,9.8687,9.8687,2226.0
2017-01-23 14:25:00,11.56,11.57,11.55,11.55,6325.0,9.8687,9.8773,9.8602,9.8602,6325.0
2017-01-23 14:30:00,11.56,11.58,11.55,11.57,37068.0,9.8687,9.8858,9.8602,9.8773,37068.0
2017-01-23 14:35:00,11.57,11.58,11.56,11.58,8800.0,9.8773,9.8858,9.8687,9.8858,8800.0
2017-01-23 14:40:00,11.58,11.58,11.55,11.56,14922.0,9.8858,9.8858,9.8602,9.8687,14922.0
2017-01-23 14:45:00,11.56,11.58,11.55,11.57,23494.0,9.8687,9.8858,9.8602,9.8773,23494.0
2017-01-23 14:50:00,11.56,11.58,11.56,11.58,17457.0,9.8687,9.8858,9.8687,9.8858,17457.0
2017-01-23 14:55:00,11.58,11.58,11.57,11.58,31062.0,9.8858,9.8858,9.8773,9.8858,31062.0
2017-01-23 15:00:00,11.58,11.58,11.57,11.58,10300.0,9.8858,9.8858,9.8773,9.8858,10300.0
2017-01-23 15:05:00,11.58,11.58,11.57,11.58,12437.0,9.8858,9.8858,9.8773,9.8858,12437.0
2017-01-23 15:10:00,11.58,11.59,11.57,11.58,11319.0,9.8858,9.8943,9.8773,9.8858,11319.0
2017-01-23 15:15:00,11.57,11.59,11.57,11.59,16143.0,9.8773,9.8943,9.8773,9.8943,16143.0
2017-01-23 15:20:00,11.59,11.6,11.58,11.6,17747.0,9.8943,9.9029,9.8858,9.9029,17747.0
2017-01-23 15:25:00,11.6,11.63,11.59,11.63,22142.0,9.9029,9.9285,9.8943,9.9285,22142.0
2017-01-23 15:30:00,11.63,11.64,11.61,11.62,45637.0,9.9285,9.937,9.9114,9.9199,45637.0
2017-01-23 15:35:00,11.62,11.66,11.62,11.66,38059.0,9.9199,9.9541,9.9199,9.9541,38059.0
2017-01-23 15:40:00,11.66,11.66,11.64,11.65,40362.0,9.9541,9.9541,9.937,9.9455,40362.0
2017-01-23 15:45:00,11.65,11.68,11.64,11.66,68883.0,9.9455,9.9712,9.937,9.9541,68883.0
2017-01-23 15:50:00,11.66,11.68,11.65,11.68,57378.0,9.9541,9.9712,9.9455,9.9712,57378.0
2017-01-23 15:55:00,11.68,11.69,11.64,11.66,235463.0,9.9712,9.9797,9.937,9.9541,235463.0
2017-01-24 09:30:00,11.68,11.76,11.66,11.76,55012.0,9.9712,10.0395,9.9541,10.0395,55012.0
2017-01-24 09:35:00,11.76,11.82,11.68,11.68,49595.0,10.0395,10.0907,9.9712,9.9712,49595.0
2017-01-24 09:40:00,11.68,11.75,11.67,11.75,24886.0,9.9712,10.0309,9.9626,10.0309,24886.0
2017-01-24 09:45:00,11.75,11.82,11.75,11.82,16310.0,10.0309,10.0907,10.0309,10.0907,16310.0
2017-01-24 09:50:00,11.82,11.83,11.74,11.79,22382.0,10.0907,10.0992,10.0224,10.0651,22382.0
2017-01-24 09:55:00,11.8,11.85,11.79,11.83,25508.0,10.0736,10.1163,10.0651,10.0992,25508.0
2017-01-24 10:00:00,11.84,11.85,11.79,11.8,46434.0,10.1078,10.1163,10.0651,10.0736,46434.0
2017-01-24 10:05:00,11.81,11.82,11.76,11.79,14509.0,10.0821,10.0907,10.0395,10.0651,14509.0
2017-01-24 10:10:00,11.79,11.84,11.78,11.82,17899.0,10.0651,10.1078,10.0565,10.0907,17899.0
2017-01-24 10:15:00,11.82,11.83,11.8,11.82,19004.0,10.0907,10.0992,10.0736,10.0907,19004.0
2017-01-24 10:20:00,11.82,11.85,11.81,11.84,20520.0,10.0907,10.1163,10.0821,10.1078,20520.0
2017-01-24 10:25:00,11.84,11.85,11.82,11.83,23568.0,10.1078,10.1163,10.0907,10.0992,23568.0
2017-01-24 10:30:00,11.83,11.85,11.81,11.82,30733.0,10.0992,10.1163,10.0821,10.0907,30733.0
2017-01-24 10:35:00,11.82,11.83,11.79,11.8,9277.0,10.0907,10.0992,10.0651,10.0736,9277.0
2017-01-24 10:40:00,11.81,11.81,11.77,11.78,7350.0,10.0821,10.0821,10.048,10.0565,7350.0
2017-01-24 10:45:00,11.78,11.78,11.74,11.75,12463.0,10.0565,10.0565,10.0224,10.0309,12463.0
2017-01-24 10:50:00,11.75,11.76,11.74,11.76,13272.0,10.0309,10.0395,10.0224,10.0395,13272.0
2017-01-24 10:55:00,11.76,11.77,11.72,11.74,12762.0,10.0395,10.048,10.0053,10.0224,12762.0
2017-01-24 11:00:00,11.74,11.75,11.71,11.73,14065.0,10.0224,10.0309,9.9968,10.0138,14065.0
2017-01-24 11:05:00,11.74,11.77,11.73,11.76,34534.0,10.0224,10.048,10.0138,10.0395,34534.0
2017-01-24 11:10:00,11.76,11.77,11.74,11.74,31490.0,10.0395,10.048,10.0224,10.0224,31490.0
2017-01-24 11:15:00,11.75,11.75,11.73,11.75,8014.0,10.0309,10.0309,10.0138,10.0309,8014.0
2017-01-24 11:20:00,11.75,11.77,11.72,11.73,18136.0,10.0309,10.048,10.0053,10.0138,18136.0
2017-01-24 11:25:00,11.73,11.74,11.71,11.72,11356.0,10.0138,10.0224,9.9968,10.0053,11356.0
2017-01-24 11:30:00,11.72,11.75,11.71,11.73,11101.0,10.0053,10.0309,9.9968,10.0138,11101.0
2017-01-24 11:35:00,11.74,11.78,11.74,11.77,6318.0,10.0224,10.0565,10.0224,10.048,6318.0
2017-01-24 11:40:00,11.77,11.8,11.76,11.76,44483.0,10.048,10.0736,10.0395,10.0395,44483.0
2017-01-24 11:45:00,11.77,11.8,11.76,11.78,10500.0,10.048,10.0736,10.0395,10.0565,10500.0
2017-01-24 11:50:00,11.79,11.8,11.78,11.79,4600.0,10.0651,10.0736,10.0565,10.0651,4600.0
2017-01-24 11:55:00,11.79,11.82,11.79,11.82,12745.0,10.0651,10.0907,10.0651,10.0907,12745.0
2017-01-24 12:00:00,11.82,11.83,11.81,11.82,24932.0,10.0907,10.0992,10.0821,10.0907,24932.0
2017-01-24 12:05:00,11.83,11.84,11.82,11.82,7612.0,10.0992,10.1078,10.0907,10.0907,7612.0
2017-01-24 12:10:00,11.83,11.87,11.82,11.87,109114.0,10.0992,10.1334,10.0907,10.1334,109114.0
2017-01-24 12:15:00,11.87,11.88,11.81,11.82,59905.0,10.1334,10.1419,10.0821,10.0907,59905.0
2017-01-24 12:20:00,11.82,11.83,11.8,11.82,39362.0,10.0907,10.0992,10.0736,10.0907,39362.0
2017-01-24 12:25:00,11.82,11.82,11.8,11.8,14524.0,10.0907,10.0907,10.0736,10.0736,14524.0
2017-01-24 12:30:00,11.8,11.82,11.8,11.82,6000.0,10.0736,10.0907,10.0736,10.0907,6000.0
2017-01-24 12:35:00,11.82,11.82,11.81,11.81,2200.0,10.0907,10.0907,10.0821,10.0821,2200.0
2017-01-24 12:40:00,11.81,11.82,11.8,11.81,5300.0,10.0821,10.0907,10.0736,10.0821,5300.0
2017-01-24 12:45:00,11.8,11.84,11.8,11.83,22440.0,10.0736,10.1078,10.0736,10.0992,22440.0
2017-01-24 12:50:00,11.83,11.85,11.82,11.85,18024.0,10.0992,10.1163,10.0907,10.1163,18024.0
2017-01-24 12:55:00,11.85,11.85,11.82,11.83,14000.0,10.1163,10.1163,10.0907,10.0992,14000.0
2017-01-24 13:00:00,11.83,11.87,11.82,11.85,31487.0,10.0992,10.1334,10.0907,10.1163,31487.0
2017-01-24 13:05:00,11.84,11.89,11.84,11.87,66067.0,10.1078,10.1504,10.1078,10.1334,66067.0
2017-01-24 13:10:00,11.87,11.87,11.85,11.85,2978.0,10.1334,10.1334,10.1163,10.1163,2978.0
2017-01-24 13:15:00,11.85,11.86,11.83,11.84,12409.0,10.1163,10.1248,10.0992,10.1078,12409.0
2017-01-24 13:20:00,11.84,11.84,11.82,11.83,17660.0,10.1078,10.1078,10.0907,10.0992,17660.0
2017-01-24 13:25:00,11.83,11.83,11.8,11.81,8913.0,10.0992,10.0992,10.0736,10.0821,8913.0
2017-01-24 13:30:00,11.81,11.83,11.8,11.83,25797.0,10.0821,10.0992,10.0736,10.0992,25797.0
2017-01-24 13:35:00,11.83,11.84,11.81,11.81,8638.0,10.0992,10.1078,10.0821,10.0821,8638.0
2017-01-24 13:40:00,11.82,11.82,11.79,11.8,21459.0,10.0907,10.0907,10.0651,10.0736,21459.0
2017-01-24 13:45:00,11.79,11.82,11.79,11.82,9619.0,10.0651,10.0907,10.0651,10.0907,9619.0
2017-01-24 13:50:00,11.82,11.82,11.81,11.81,4050.0,10.0907,10.0907,10.0821,10.0821,4050.0
2017-01-24 13:55:00,11.8,11.81,11.8,11.8,3700.0,10.0736,10.0821,10.0736,10.0736,3700.0
2017-01-24 14:00:00,11.79,11.81,11.78,11.8,47277.0,10.0651,10.0821,10.0565,10.0736,47277.0
2017-01-24 14:05:00,11.81,11.82,11.8,11.81,22240.0,10.0821,10.0907,10.0736,10.0821,22240.0
2017-01-24 14:10:00,11.82,11.82,11.79,11.81,9404.0,10.0907,10.0907,10.0651,10.0821,9404.0
2017-01-24 14:15:00,11.81,11.84,11.8,11.83,10536.0,10.0821,10.1078,10.0736,10.0992,10536.0
2017-01-24 14:20:00,11.83,11.83,11.81,11.82,7975.0,10.0992,10.0992,10.0821,10.0907,7975.0
2017-01-24 14:25:00,11.83,11.85,11.82,11.82,23286.0,10.0992,10.1163,10.0907,10.0907,23286.0
2017-01-24 14:30:00,11.82,11.86,11.8,11.84,70470.0,10.0907,10.1248,10.0736,10.1078,70470.0
2017-01-24 14:35:00,11.84,11.85,11.83,11.85,17165.0,10.1078,10.1163,10.0992,10.1163,17165.0
2017-01-24 14:40:00,11.85,11.85,11.84,11.85,3040.0,10.1163,10.1163,10.1078,10.1163,3040.0
2017-01-24 14:45:00,11.85,11.88,11.85,11.88,16379.0,10.1163,10.1419,10.1163,10.1419,16379.0
2017-01-24 14:50:00,11.88,11.9,11.88,11.9,23302.0,10.1419,10.159,10.1419,10.159,23302.0
2017-01-24 14:55:00,11.9,11.9,11.86,11.88,42203.0,10.159,10.159,10.1248,10.1419,42203.0
2017-01-24 15:00:00,11.88,11.89,11.86,11.89,50420.0,10.1419,10.1504,10.1248,10.1504,50420.0
2017-01-24 15:05:00,11.89,11.89,11.87,11.88,34316.0,10.1504,10.1504,10.1334,10.1419,34316.0
2017-01-24 15:10:00,11.88,11.88,11.87,11.88,11900.0,10.1419,10.1419,10.1334,10.1419,11900.0
2017-01-24 15:15:00,11.88,11.88,11.84,11.84,13499.0,10.1419,10.1419,10.1078,10.1078,13499.0
2017-01-24 15:20:00,11.85,11.87,11.83,11.87,13488.0,10.1163,10.1334,10.0992,10.1334,13488.0
2017-01-24 15:25:00,11.87,11.87,11.84,11.86,10448.0,10.1334,10.1334,10.1078,10.1248,10448.0
2017-01-24 15:30:00,11.86,11.87,11.85,11.87,15828.0,10.1248,10.1334,10.1163,10.1334,15828.0
2017-01-24 15:35:00,11.87,11.87,11.85,11.87,18660.0,10.1334,10.1334,10.1163,10.1334,18660.0
2017-01-24 15:40:00,11.87,11.87,11.85,11.86,58876.0,10.1334,10.1334,10.1163,10.1248,58876.0
2017-01-24 15:45:00,11.86,11.86,11.84,11.85,30324.0,10.1248,10.1248,10.1078,10.1163,30324.0
2017-01-24 15:50:00,11.85,11.85,11.83,11.84,41138.0,10.1163,10.1163,10.0992,10.1078,41138.0
2017-01-24 15:55:00,11.84,11.84,11.77,11.79,309940.0,10.1078,10.1078,10.048,10.0651,309940.0
2017-01-25 09:30:00,11.88,11.96,11.87,11.93,35993.0,10.1419,10.2102,10.1334,10.1846,35993.0
2017-01-25 09:35:00,11.95,11.99,11.8,11.88,60258.0,10.2017,10.2358,10.0736,10.1419,60258.0
2017-01-25 09:40:00,11.88,11.93,11.86,11.87,30113.0,10.1419,10.1846,10.1248,10.1334,30113.0
2017-01-25 09:45:00,11.87,11.9,11.86,11.88,9035.0,10.1334,10.159,10.1248,10.1419,9035.0
2017-01-25 09:50:00,11.9,11.9,11.85,11.88,52809.0,10.159,10.159,10.1163,10.1419,52809.0
2017-01-25 09:55:00,11.87,11.9,11.84,11.88,38466.0,10.1334,10.159,10.1078,10.1419,38466.0
2017-01-25 10:00:00,11.88,11.9,11.83,11.86,28017.0,10.1419,10.159,10.0992,10.1248,28017.0
2017-01-25 10:05:00,11.86,11.87,11.85,11.85,15416.0,10.1248,10.1334,10.1163,10.1163,15416.0
2017-01-25 10:10:00,11.86,11.86,11.83,11.85,5428.0,10.1248,10.1248,10.0992,10.1163,5428.0
2017-01-25 10:15:00,11.86,11.87,11.84,11.85,39046.0,10.1248,10.1334,10.1078,10.1163,39046.0
2017-01-25 10:20:00,11.86,11.89,11.85,11.89,22785.0,10.1248,10.1504,10.1163,10.1504,22785.0
2017-01-25 10:25:00,11.89,11.98,11.88,11.95,54409.0,10.1504,10.2273,10.1419,10.2017,54409.0
2017-01-25 10:30:00,11.95,11.98,11.92,11.96,14947.0,10.2017,10.2273,10.176,10.2102,14947.0
2017-01-25 10:35:00,11.97,12.0,11.96,12.0,43110.0,10.2187,10.2443,10.2102,10.2443,43110.0
2017-01-25 10:40:00,11.99,12.05,11.99,12.05,70196.0,10.2358,10.287,10.2358,10.287,70196.0
2017-01-25 10:45:00,12.05,12.06,12.0,12.0,34342.0,10.287,10.2956,10.2443,10.2443,34342.0
2017-01-25 10:50:00,12.01,12.02,11.99,12.0,18927.0,10.2529,10.2614,10.2358,10.2443,18927.0
2017-01-25 10:55:00,12.0,12.0,11.97,11.97,29030.0,10.2443,10.2443,10.2187,10.2187,29030.0
2017-01-25 11:00:00,11.98,12.0,11.96,11.97,17300.0,10.2273,10.2443,10.2102,10.2187,17300.0
2017-01-25 11:05:00,11.98,12.02,11.97,12.01,43501.0,10.2273,10.2614,10.2187,10.2529,43501.0
2017-01-25 11:10:00,12.01,12.02,11.98,11.98,23182.0,10.2529,10.2614,10.2273,10.2273,23182.0
2017-01-25 11:15:00,11.98,12.0,11.96,11.97,12545.0,10.2273,10.2443,10.2102,10.2187,12545.0
2017-01-25 11:20:00,11.98,11.98,11.95,11.98,18525.0,10.2273,10.2273,10.2017,10.2273,18525.0
2017-01-25 11:25:00,11.98,11.99,11.97,11.99,9559.0,10.2273,10.2358,10.2187,10.2358,9559.0
2017-01-25 11:30:00,11.98,12.02,11.97,12.0,44514.0,10.2273,10.2614,10.2187,10.2443,44514.0
2017-01-25 11:35:00,12.0,12.01,11.97,11.98,13244.0,10.2443,10.2529,10.2187,10.2273,13244.0
2017-01-25 11:40:00,11.98,11.99,11.94,11.97,35661.0,10.2273,10.2358,10.1931,10.2187,35661.0
2017-01-25 11:45:00,11.96,11.97,11.93,11.94,8282.0,10.2102,10.2187,10.1846,10.1931,8282.0
2017-01-25 11:50:00,11.95,11.95,11.92,11.92,12400.0,10.2017,10.2017,10.176,10.176,12400.0
2017-01-25 11:55:00,11.93,11.94,11.91,11.92,22799.0,10.1846,10.1931,10.1675,10.176,22799.0
2017-01-25 12:00:00,11.92,11.92,11.91,11.92,1600.0,10.176,10.176,10.1675,10.176,1600.0
2017-01-25 12:05:00,11.92,11.93,11.9,11.92,15401.0,10.176,10.1846,10.159,10.176,15401.0
2017-01-25 12:10:00,11.91,11.95,11.9,11.95,32434.0,10.1675,10.2017,10.159,10.2017,32434.0
2017-01-25 12:15:00,11.95,11.95,11.94,11.95,11004.0,10.2017,10.2017,10.1931,10.2017,11004.0
2017-01-25 12:20:00,11.95,11.97,11.94,11.97,25418.0,10.2017,10.2187,10.1931,10.2187,25418.0
2017-01-25 12:25:00,11.97,11.99,11.95,11.96,38807.0,10.2187,10.2358,10.2017,10.2102,38807.0
2017-01-25 12:30:00,11.97,11.99,11.96,11.99,11919.0,10.2187,10.2358,10.2102,10.2358,11919.0
2017-01-25 12:35:00,11.99,12.03,11.98,12.02,28333.0,10.2358,10.27,10.2273,10.2614,28333.0
2017-01-25 12:40:00,12.02,12.04,12.01,12.02,9734.0,10.2614,10.2785,10.2529,10.2614,9734.0
2017-01-25 12:45:00,12.02,12.02,11.98,11.98,10700.0,10.2614,10.2614,10.2273,10.2273,10700.0
2017-01-25 12:50:00,11.99,12.0,11.98,11.98,10000.0,10.2358,10.2443,10.2273,10.2273,10000.0
2017-01-25 12:55:00,11.98,12.03,11.98,12.03,14505.0,10.2273,10.27,10.2273,10.27,14505.0
2017-01-25 13:00:00,12.03,12.04,12.02,12.04,7600.0,10.27,10.2785,10.2614,10.2785,7600.0
2017-01-25 13:05:00,12.04,12.04,12.02,12.04,6770.0,10.2785,10.2785,10.2614,10.2785,6770.0
2017-01-25 13:10:00,12.03,12.03,12.0,12.01,7000.0,10.27,10.27,10.2443,10.2529,7000.0
2017-01-25 13:15:00,12.01,12.02,12.0,12.01,6476.0,10.2529,10.2614,10.2443,10.2529,6476.0
2017-01-25 13:20:00,12.01,12.02,11.99,12.0,7440.0,10.2529,10.2614,10.2358,10.2443,7440.0
2017-01-25 13:25:00,12.0,12.0,11.98,11.99,10500.0,10.2443,10.2443,10.2273,10.2358,10500.0
2017-01-25 13:30:00,11.99,12.02,11.98,12.02,14643.0,10.2358,10.2614,10.2273,10.2614,14643.0
2017-01-25 13:35:00,12.02,12.05,12.02,12.05,13200.0,10.2614,10.287,10.2614,10.287,13200.0
2017-01-25 13:40:00,12.05,12.06,12.04,12.05,18776.0,10.287,10.2956,10.2785,10.287,18776.0
2017-01-25 13:45:00,12.05,12.06,12.02,12.04,12628.0,10.287,10.2956,10.2614,10.2785,12628.0
2017-01-25 13:50:00,12.04,12.06,12.03,12.05,20277.0,10.2785,10.2956,10.27,10.287,20277.0
2017-01-25 13:55:00,12.05,12.06,12.04,12.06,7424.0,10.287,10.2956,10.2785,10.2956,7424.0
2017-01-25 14:00:00,12.06,12.06,12.04,12.04,6276.0,10.2956,10.2956,10.2785,10.2785,6276.0
2017-01-25 14:05:00,12.05,12.08,12.04,12.06,15994.0,10.287,10.3126,10.2785,10.2956,15994.0
2017-01-25 14:10:00,12.06,12.06,12.01,12.01,48975.0,10.2956,10.2956,10.2529,10.2529,48975.0
2017-01-25 14:15:00,12.02,12.02,11.99,12.0,7960.0,10.2614,10.2614,10.2358,10.2443,7960.0
2017-01-25 14:20:00,11.99,12.0,11.98,11.98,5099.0,10.2358,10.2443,10.2273,10.2273,5099.0
2017-01-25 14:25:00,11.99,12.0,11.97,11.97,22304.0,10.2358,10.2443,10.2187,10.2187,22304.0
2017-01-25 14:30:00,11.97,11.98,11.95,11.98,26828.0,10.2187,10.2273,10.2017,10.2273,26828.0
2017-01-25 14:35:00,11.98,11.98,11.95,11.95,9729.0,10.2273,10.2273,10.2017,10.2017,9729.0
2017-01-25 14:40:00,11.96,11.97,11.94,11.95,7226.0,10.2102,10.2187,10.1931,10.2017,7226.0
2017-01-25 14:45:00,11.94,11.96,11.94,11.95,9729.0,10.1931,10.2102,10.1931,10.2017,9729.0
2017-01-25 14:50:00,11.96,11.96,11.94,11.95,4431.0,10.2102,10.2102,10.1931,10.2017,4431.0
2017-01-25 14:55:00,11.94,11.96,11.94,11.96,13925.0,10.1931,10.2102,10.1931,10.2102,13925.0
2017-01-25 15:00:00,11.96,12.0,11.95,12.0,20976.0,10.2102,10.2443,10.2017,10.2443,20976.0
2017-01-25 15:05:00,11.99,12.01,11.98,12.01,18009.0,10.2358,10.2529,10.2273,10.2529,18009.0
2017-01-25 15:10:00,12.01,12.02,12.0,12.02,5214.0,10.2529,10.2614,10.2443,10.2614,5214.0
2017-01-25 15:15:00,12.02,12.02,12.0,12.0,13604.0,10.2614,10.2614,10.2443,10.2443,13604.0
2017-01-25 15:20:00,12.0,12.01,11.99,12.0,62455.0,10.2443,10.2529,10.2358,10.2443,62455.0
2017-01-25 15:25:00,12.0,12.04,11.99,12.03,92412.0,10.2443,10.2785,10.2358,10.27,92412.0
2017-01-25 15:30:00,12.03,12.03,12.02,12.02,8546.0,10.27,10.27,10.2614,10.2614,8546.0
2017-01-25 15:35:00,12.03,12.04,12.02,12.04,20170.0,10.27,10.2785,10.2614,10.2785,20170.0
2017-01-25 15:40:00,12.04,12.04,12.02,12.03,24096.0,10.2785,10.2785,10.2614,10.27,24096.0
2017-01-25 15:45:00,12.02,12.03,12.02,12.02,20730.0,10.2614,10.27,10.2614,10.2614,20730.0
2017-01-25 15:50:00,12.02,12.04,12.01,12.04,52725.0,10.2614,10.2785,10.2529,10.2785,52725.0
2017-01-25 15:55:00,12.04,12.04,12.02,12.02,79323.0,10.2785,10.2785,10.2614,10.2614,79323.0
2017-01-26 09:30:00,12.04,12.15,12.03,12.09,37296.0,10.2785,10.3724,10.27,10.3212,37296.0
2017-01-26 09:35:00,12.08,12.19,12.07,12.1,116021.0,10.3126,10.4065,10.3041,10.3297,116021.0
2017-01-26 09:40:00,12.08,12.08,12.0,12.01,18408.0,10.3126,10.3126,10.2443,10.2529,18408.0
2017-01-26 09:45:00,12.01,12.02,11.97,12.02,19741.0,10.2529,10.2614,10.2187,10.2614,19741.0
2017-01-26 09:50:00,12.01,12.03,11.97,12.01,20505.0,10.2529,10.27,10.2187,10.2529,20505.0
2017-01-26 09:55:00,12.01,12.1,12.0,12.1,22097.0,10.2529,10.3297,10.2443,10.3297,22097.0
2017-01-26 10:00:00,12.08,12.08,12.02,12.04,21214.0,10.3126,10.3126,10.2614,10.2785,21214.0
2017-01-26 10:05:00,12.03,12.04,11.99,12.01,20054.0,10.27,10.2785,10.2358,10.2529,20054.0
2017-01-26 10:10:00,12.01,12.01,11.93,11.94,25184.0,10.2529,10.2529,10.1846,10.1931,25184.0
2017-01-26 10:15:00,11.94,11.95,11.91,11.94,126294.0,10.1931,10.2017,10.1675,10.1931,126294.0
2017-01-26 10:20:00,11.94,11.95,11.83,11.86,45608.0,10.1931,10.2017,10.0992,10.1248,45608.0
2017-01-26 10:25:00,11.86,11.86,11.82,11.83,50649.0,10.1248,10.1248,10.0907,10.0992,50649.0
2017-01-26 10:30:00,11.84,11.86,11.83,11.86,23441.0,10.1078,10.1248,10.0992,10.1248,23441.0
2017-01-26 10:35:00,11.86,11.89,11.84,11.84,40464.0,10.1248,10.1504,10.1078,10.1078,40464.0
2017-01-26 10:40:00,11.85,11.85,11.81,11.81,18043.0,10.1163,10.1163,10.0821,10.0821,18043.0
2017-01-26 10:45:00,11.81,11.86,11.81,11.85,16964.0,10.0821,10.1248,10.0821,10.1163,16964.0
2017-01-26 10:50:00,11.84,11.85,11.83,11.84,13941.0,10.1078,10.1163,10.0992,10.1078,13941.0
2017-01-26 10:55:00,11.83,11.85,11.82,11.84,30396.0,10.0992,10.1163,10.0907,10.1078,30396.0
2017-01-26 11:00:00,11.85,11.87,11.83,11.86,16172.0,10.1163,10.1334,10.0992,10.1248,16172.0
2017-01-26 11:05:00,11.87,11.9,11.85,11.88,15539.0,10.1334,10.159,10.1163,10.1419,15539.0
2017-01-26 11:10:00,11.88,11.89,11.87,11.89,4700.0,10.1419,10.1504,10.1334,10.1504,4700.0
2017-01-26 11:15:00,11.88,11.9,11.87,11.88,14657.0,10.1419,10.159,10.1334,10.1419,14657.0
2017-01-26 11:20:00,11.88,11.89,11.87,11.88,5400.0,10.1419,10.1504,10.1334,10.1419,5400.0
2017-01-26 11:25:00,11.89,11.91,11.88,11.89,39177.0,10.1504,10.1675,10.1419,10.1504,39177.0
2017-01-26 11:30:00,11.88,11.91,11.88,11.91,6400.0,10.1419,10.1675,10.1419,10.1675,6400.0
2017-01-26 11:35:00,11.91,11.91,11.88,11.9,6375.0,10.1675,10.1675,10.1419,10.159,6375.0
2017-01-26 11:40:00,11.9,11.94,11.89,11.94,15131.0,10.159,10.1931,10.1504,10.1931,15131.0
2017-01-26 11:45:00,11.94,11.95,11.92,11.93,13056.0,10.1931,10.2017,10.176,10.1846,13056.0
2017-01-26 11:50:00,11.93,11.94,11.93,11.93,1000.0,10.1846,10.1931,10.1846,10.1846,1000.0
2017-01-26 11:55:00,11.94,11.95,11.93,11.95,13614.0,10.1931,10.2017,10.1846,10.2017,13614.0
2017-01-26 12:00:00,11.95,11.95,11.91,11.92,14615.0,10.2017,10.2017,10.1675,10.176,14615.0
2017-01-26 12:05:00,11.92,11.94,11.91,11.94,8024.0,10.176,10.1931,10.1675,10.1931,8024.0
2017-01-26 12:10:00,11.94,11.95,11.93,11.94,11036.0,10.1931,10.2017,10.1846,10.1931,11036.0
2017-01-26 12:15:00,11.94,11.94,11.93,11.94,1200.0,10.1931,10.1931,10.1846,10.1931,1200.0
2017-01-26 12:20:00,11.94,11.96,11.94,11.96,11928.0,10.1931,10.2102,10.1931,10.2102,11928.0
2017-01-26 12:25:00,11.96,11.96,11.91,11.93,20839.0,10.2102,10.2102,10.1675,10.1846,20839.0
2017-01-26 12:30:00,11.93,11.94,11.88,11.88,17282.0,10.1846,10.1931,10.1419,10.1419,17282.0
2017-01-26 12:35:00,11.88,11.9,11.87,11.9,5150.0,10.1419,10.159,10.1334,10.159,5150.0
2017-01-26 12:40:00,11.9,11.91,11.89,11.91,8309.0,10.159,10.1675,10.1504,10.1675,8309.0
2017-01-26 12:45:00,11.91,11.91,11.9,11.91,2900.0,10.1675,10.1675,10.159,10.1675,2900.0
2017-01-26 12:50:00,11.91,11.93,11.91,11.92,5136.0,10.1675,10.1846,10.1675,10.176,5136.0
2017-01-26 12:55:00,11.92,11.95,11.91,11.94,29624.0,10.176,10.2017,10.1675,10.1931,29624.0
2017-01-26 13:00:00,11.94,11.95,11.92,11.93,14616.0,10.1931,10.2017,10.176,10.1846,14616.0
2017-01-26 13:05:00,11.93,11.93,11.93,11.93,800.0,10.1846,10.1846,10.1846,10.1846,800.0
2017-01-26 13:10:00,11.92,11.93,11.92,11.93,1510.0,10.176,10.1846,10.176,10.1846,1510.0
2017-01-26 13:15:00,11.92,11.93,11.91,11.92,5986.0,10.176,10.1846,10.1675,10.176,5986.0
2017-01-26 13:20:00,11.91,11.94,11.91,11.92,10234.0,10.1675,10.1931,10.1675,10.176,10234.0
2017-01-26 13:25:00,11.93,11.94,11.92,11.93,5000.0,10.1846,10.1931,10.176,10.1846,5000.0
2017-01-26 13:30:00,11.93,11.94,11.9,11.92,31362.0,10.1846,10.1931,10.159,10.176,31362.0
2017-01-26 13:35:00,11.92,11.94,11.92,11.94,3100.0,10.176,10.1931,10.176,10.1931,3100.0
2017-01-26 13:40:00,11.93,11.94,11.92,11.93,5133.0,10.1846,10.1931,10.176,10.1846,5133.0
2017-01-26 13:45:00,11.92,11.94,11.91,11.94,24498.0,10.176,10.1931,10.1675,10.1931,24498.0
2017-01-26 13:50:00,11.94,11.95,11.92,11.93,32019.0,10.1931,10.2017,10.176,10.1846,32019.0
2017-01-26 13:55:00,11.92,11.94,11.92,11.94,30975.0,10.176,10.1931,10.176,10.1931,30975.0
2017-01-26 14:00:00,11.93,11.94,11.93,11.94,11221.0,10.1846,10.1931,10.1846,10.1931,11221.0
2017-01-26 14:05:00,11.93,11.95,11.93,11.95,4512.0,10.1846,10.2017,10.1846,10.2017,4512.0
2017-01-26 14:10:00,11.95,11.96,11.94,11.96,1900.0,10.2017,10.2102,10.1931,10.2102,1900.0
2017-01-26 14:15:00,11.96,11.98,11.95,11.98,12500.0,10.2102,10.2273,10.2017,10.2273,12500.0
2017-01-26 14:20:00,11.98,11.98,11.96,11.96,2922.0,10.2273,10.2273,10.2102,10.2102,2922.0
2017-01-26 14:25:00,11.96,12.08,11.96,12.07,65605.0,10.2102,10.3126,10.2102,10.3041,65605.0
2017-01-26 14:30:00,12.07,12.07,12.03,12.04,16936.0,10.3041,10.3041,10.27,10.2785,16936.0
2017-01-26 14:35:00,12.04,12.07,12.04,12.06,25126.0,10.2785,10.3041,10.2785,10.2956,25126.0
2017-01-26 14:40:00,12.05,12.06,12.02,12.03,41016.0,10.287,10.2956,10.2614,10.27,41016.0
2017-01-26 14:45:00,12.03,12.04,12.01,12.01,13807.0,10.27,10.2785,10.2529,10.2529,13807.0
2017-01-26 14:50:00,12.01,12.02,12.0,12.01,8100.0,10.2529,10.2614,10.2443,10.2529,8100.0
2017-01-26 14:55:00,12.01,12.01,11.94,11.95,17906.0,10.2529,10.2529,10.1931,10.2017,17906.0
2017-01-26 15:00:00,11.94,11.94,11.91,11.93,7000.0,10.1931,10.1931,10.1675,10.1846,7000.0
2017-01-26 15:05:00,11.93,11.94,11.91,11.92,12997.0,10.1846,10.1931,10.1675,10.176,12997.0
2017-01-26 15:10:00,11.92,11.93,11.86,11.86,18842.0,10.176,10.1846,10.1248,10.1248,18842.0
2017-01-26 15:15:00,11.87,11.88,11.82,11.83,44946.0,10.1334,10.1419,10.0907,10.0992,44946.0
2017-01-26 15:20:00,11.82,11.84,11.81,11.81,14551.0,10.0907,10.1078,10.0821,10.0821,14551.0
2017-01-26 15:25:00,11.82,11.82,11.77,11.81,78452.0,10.0907,10.0907,10.048,10.0821,78452.0
2017-01-26 15:30:00,11.81,11.83,11.8,11.81,53202.0,10.0821,10.0992,10.0736,10.0821,53202.0
2017-01-26 15:35:00,11.81,11.81,11.78,11.79,54221.0,10.0821,10.0821,10.0565,10.0651,54221.0
2017-01-26 15:40:00,11.78,11.8,11.77,11.78,63014.0,10.0565,10.0736,10.048,10.0565,63014.0
2017-01-26 15:45:00,11.78,11.78,11.74,11.74,108838.0,10.0565,10.0565,10.0224,10.0224,108838.0
2017-01-26 15:50:00,11.75,11.76,11.69,11.69,198439.0,10.0309,10.0395,9.9797,9.9797,198439.0
2017-01-26 15:55:00,11.7,11.72,11.69,11.71,243395.0,9.9882,10.0053,9.9797,9.9968,243395.0
2017-01-27 09:30:00,11.71,11.79,11.66,11.66,44811.0,9.9968,10.0651,9.9541,9.9541,44811.0
2017-01-27 09:35:00,11.65,11.66,11.51,11.65,99962.0,9.9455,9.9541,9.826,9.9455,99962.0
2017-01-27 09:40:00,11.64,11.71,11.61,11.71,40710.0,9.937,9.9968,9.9114,9.9968,40710.0
2017-01-27 09:45:00,11.7,11.7,11.45,11.45,193635.0,9.9882,9.9882,9.7748,9.7748,193635.0
2017-01-27 09:50:00,11.45,11.55,11.43,11.5,128509.0,9.7748,9.8602,9.7577,9.8175,128509.0
2017-01-27 09:55:00,11.5,11.52,11.33,11.42,176490.0,9.8175,9.8346,9.6724,9.7492,176490.0
2017-01-27 10:00:00,11.41,11.56,11.34,11.55,104418.0,9.7407,9.8687,9.6809,9.8602,104418.0
2017-01-27 10:05:00,11.55,11.65,11.53,11.57,100592.0,9.8602,9.9455,9.8431,9.8773,100592.0
2017-01-27 10:10:00,11.58,11.6,11.5,11.53,39786.0,9.8858,9.9029,9.8175,9.8431,39786.0
2017-01-27 10:15:00,11.52,11.53,11.39,11.51,63748.0,9.8346,9.8431,9.7236,9.826,63748.0
2017-01-27 10:20:00,11.5,11.58,11.49,11.56,36067.0,9.8175,9.8858,9.809,9.8687,36067.0
2017-01-27 10:25:00,11.56,11.6,11.55,11.58,34727.0,9.8687,9.9029,9.8602,9.8858,34727.0
2017-01-27 10:30:00,11.58,11.63,11.55,11.61,61017.0,9.8858,9.9285,9.8602,9.9114,61017.0
2017-01-27 10:35:00,11.62,11.69,11.61,11.68,73186.0,9.9199,9.9797,9.9114,9.9712,73186.0
2017-01-27 10:40:00,11.66,11.68,11.62,11.65,55166.0,9.9541,9.9712,9.9199,9.9455,55166.0
2017-01-27 10:45:00,11.65,11.66,11.52,11.53,37590.0,9.9455,9.9541,9.8346,9.8431,37590.0
2017-01-27 10:50:00,11.54,11.57,11.52,11.53,39642.0,9.8516,9.8773,9.8346,9.8431,39642.0
2017-01-27 10:55:00,11.52,11.55,11.5,11.52,41028.0,9.8346,9.8602,9.8175,9.8346,41028.0
2017-01-27 11:00:00,11.52,11.54,11.5,11.52,35614.0,9.8346,9.8516,9.8175,9.8346,35614.0
2017-01-27 11:05:00,11.52,11.52,11.37,11.38,95955.0,9.8346,9.8346,9.7065,9.7151,95955.0
2017-01-27 11:10:00,11.39,11.43,11.37,11.42,52756.0,9.7236,9.7577,9.7065,9.7492,52756.0
2017-01-27 11:15:00,11.42,11.45,11.41,11.44,35954.0,9.7492,9.7748,9.7407,9.7663,35954.0
2017-01-27 11:20:00,11.44,11.45,11.42,11.44,25440.0,9.7663,9.7748,9.7492,9.7663,25440.0
2017-01-27 11:25:00,11.44,11.47,11.42,11.43,53376.0,9.7663,9.7919,9.7492,9.7577,53376.0
2017-01-27 11:30:00,11.43,11.45,11.39,11.4,79662.0,9.7577,9.7748,9.7236,9.7321,79662.0
2017-01-27 11:35:00,11.4,11.43,11.37,11.37,71025.0,9.7321,9.7577,9.7065,9.7065,71025.0
2017-01-27 11:40:00,11.37,11.39,11.36,11.39,37675.0,9.7065,9.7236,9.698,9.7236,37675.0
2017-01-27 11:45:00,11.4,11.4,11.37,11.4,30586.0,9.7321,9.7321,9.7065,9.7321,30586.0
2017-01-27 11:50:00,11.4,11.4,11.36,11.38,35493.0,9.7321,9.7321,9.698,9.7151,35493.0
2017-01-27 11:55:00,11.38,11.41,11.36,11.4,61336.0,9.7151,9.7407,9.698,9.7321,61336.0
2017-01-27 12:00:00,11.4,11.43,11.39,11.43,22741.0,9.7321,9.7577,9.7236,9.7577,22741.0
2017-01-27 12:05:00,11.43,11.46,11.41,11.42,58986.0,9.7577,9.7833,9.7407,9.7492,58986.0
2017-01-27 12:10:00,11.42,11.42,11.39,11.4,19703.0,9.7492,9.7492,9.7236,9.7321,19703.0
2017-01-27 12:15:00,11.39,11.42,11.34,11.35,104276.0,9.7236,9.7492,9.6809,9.6894,104276.0
2017-01-27 12:20:00,11.36,11.38,11.36,11.36,31643.0,9.698,9.7151,9.698,9.698,31643.0
2017-01-27 12:25:00,11.36,11.38,11.35,11.37,30288.0,9.698,9.7151,9.6894,9.7065,30288.0
2017-01-27 12:30:00,11.37,11.38,11.32,11.35,70150.0,9.7065,9.7151,9.6638,9.6894,70150.0
2017-01-27 12:35:00,11.35,11.37,11.35,11.36,39115.0,9.6894,9.7065,9.6894,9.698,39115.0
2017-01-27 12:40:00,11.36,11.36,11.3,11.32,45877.0,9.698,9.698,9.6468,9.6638,45877.0
2017-01-27 12:45:00,11.32,11.34,11.29,11.3,80944.0,9.6638,9.6809,9.6382,9.6468,80944.0
2017-01-27 12:50:00,11.3,11.36,11.3,11.36,27988.0,9.6468,9.698,9.6468,9.698,27988.0
2017-01-27 12:55:00,11.35,11.38,11.35,11.36,34694.0,9.6894,9.7151,9.6894,9.698,34694.0
2017-01-27 13:00:00,11.38,11.4,11.37,11.4,26339.0,9.7151,9.7321,9.7065,9.7321,26339.0
2017-01-27 13:05:00,11.4,11.42,11.39,11.4,37248.0,9.7321,9.7492,9.7236,9.7321,37248.0
2017-01-27 13:10:00,11.4,11.42,11.4,11.4,27601.0,9.7321,9.7492,9.7321,9.7321,27601.0
2017-01-27 13:15:00,11.41,11.41,11.33,11.34,37458.0,9.7407,9.7407,9.6724,9.6809,37458.0
2017-01-27 13:20:00,11.34,11.38,11.33,11.37,49012.0,9.6809,9.7151,9.6724,9.7065,49012.0
2017-01-27 13:25:00,11.39,11.4,11.37,11.38,15659.0,9.7236,9.7321,9.7065,9.7151,15659.0
2017-01-27 13:30:00,11.38,11.39,11.35,11.37,36119.0,9.7151,9.7236,9.6894,9.7065,36119.0
2017-01-27 13:35:00,11.37,11.38,11.36,11.38,10342.0,9.7065,9.7151,9.698,9.7151,10342.0
2017-01-27 13:40:00,11.37,11.38,11.35,11.36,17704.0,9.7065,9.7151,9.6894,9.698,17704.0
2017-01-27 13:45:00,11.36,11.39,11.35,11.38,12871.0,9.698,9.7236,9.6894,9.7151,12871.0
2017-01-27 13:50:00,11.38,11.38,11.36,11.38,28088.0,9.7151,9.7151,9.698,9.7151,28088.0
2017-01-27 13:55:00,11.38,11.4,11.37,11.38,16724.0,9.7151,9.7321,9.7065,9.7151,16724.0
2017-01-27 14:00:00,11.38,11.41,11.38,11.39,37597.0,9.7151,9.7407,9.7151,9.7236,37597.0
2017-01-27 14:05:00,11.4,11.44,11.39,11.44,55404.0,9.7321,9.7663,9.7236,9.7663,55404.0
2017-01-27 14:10:00,11.44,11.44,11.42,11.43,38463.0,9.7663,9.7663,9.7492,9.7577,38463.0
2017-01-27 14:15:00,11.44,11.49,11.43,11.49,36498.0,9.7663,9.809,9.7577,9.809,36498.0
2017-01-27 14:20:00,11.49,11.49,11.45,11.47,53105.0,9.809,9.809,9.7748,9.7919,53105.0
2017-01-27 14:25:00,11.47,11.48,11.4,11.41,45547.0,9.7919,9.8004,9.7321,9.7407,45547.0
2017-01-27 14:30:00,11.41,11.41,11.33,11.38,64384.0,9.7407,9.7407,9.6724,9.7151,64384.0
2017-01-27 14:35:00,11.39,11.43,11.38,11.42,26154.0,9.7236,9.7577,9.7151,9.7492,26154.0
2017-01-27 14:40:00,11.42,11.44,11.41,11.43,19150.0,9.7492,9.7663,9.7407,9.7577,19150.0
2017-01-27 14:45:00,11.42,11.45,11.42,11.43,35925.0,9.7492,9.7748,9.7492,9.7577,35925.0
2017-01-27 14:50:00,11.43,11.44,11.42,11.43,12333.0,9.7577,9.7663,9.7492,9.7577,12333.0
2017-01-27 14:55:00,11.43,11.43,11.37,11.4,29489.0,9.7577,9.7577,9.7065,9.7321,29489.0
2017-01-27 15:00:00,11.39,11.39,11.32,11.35,55660.0,9.7236,9.7236,9.6638,9.6894,55660.0
2017-01-27 15:05:00,11.36,11.37,11.34,11.35,19573.0,9.698,9.7065,9.6809,9.6894,19573.0
2017-01-27 15:10:00,11.36,11.38,11.35,11.37,42756.0,9.698,9.7151,9.6894,9.7065,42756.0
2017-01-27 15:15:00,11.38,11.39,11.37,11.39,35015.0,9.7151,9.7236,9.7065,9.7236,35015.0
2017-01-27 15:20:00,11.38,11.4,11.38,11.39,13680.0,9.7151,9.7321,9.7151,9.7236,13680.0
2017-01-27 15:25:00,11.38,11.4,11.38,11.38,35553.0,9.7151,9.7321,9.7151,9.7151,35553.0
2017-01-27 15:30:00,11.38,11.38,11.35,11.36,53156.0,9.7151,9.7151,9.6894,9.698,53156.0
2017-01-27 15:35:00,11.36,11.37,11.35,11.37,25946.0,9.698,9.7065,9.6894,9.7065,25946.0
2017-01-27 15:40:00,11.37,11.37,11.34,11.37,108306.0,9.7065,9.7065,9.6809,9.7065,108306.0
2017-01-27 15:45:00,11.36,11.37,11.34,11.37,137089.0,9.698,9.7065,9.6809,9.7065,137089.0
2017-01-27 15:50:00,11.36,11.37,11.35,11.36,128711.0,9.698,9.7065,9.6894,9.698,128711.0
2017-01-27 15:55:00,11.35,11.37,11.35,11.37,168137.0,9.6894,9.7065,9.6894,9.7065,168137.0
2017-01-30 09:30:00,11.09,11.19,10.97,11.05,282790.0,9.4675,9.5528,9.365,9.4333,282790.0
2017-01-30 09:35:00,11.04,11.11,11.03,11.03,79991.0,9.4248,9.4846,9.4163,9.4163,79991.0
2017-01-30 09:40:00,11.03,11.08,11.0,11.02,177267.0,9.4163,9.4589,9.3906,9.4077,177267.0
2017-01-30 09:45:00,11.02,11.07,11.01,11.02,82853.0,9.4077,9.4504,9.3992,9.4077,82853.0
2017-01-30 09:50:00,11.01,11.13,11.0,11.07,139238.0,9.3992,9.5016,9.3906,9.4504,139238.0
2017-01-30 09:55:00,11.07,11.12,11.05,11.05,65155.0,9.4504,9.4931,9.4333,9.4333,65155.0
2017-01-30 10:00:00,11.04,11.09,11.01,11.06,57975.0,9.4248,9.4675,9.3992,9.4419,57975.0
2017-01-30 10:05:00,11.07,11.16,11.06,11.12,123139.0,9.4504,9.5272,9.4419,9.4931,123139.0
2017-01-30 10:10:00,11.11,11.11,11.06,11.09,67874.0,9.4846,9.4846,9.4419,9.4675,67874.0
2017-01-30 10:15:00,11.1,11.1,11.04,11.05,22768.0,9.476,9.476,9.4248,9.4333,22768.0
2017-01-30 10:20:00,11.05,11.07,11.02,11.07,42986.0,9.4333,9.4504,9.4077,9.4504,42986.0
2017-01-30 10:25:00,11.07,11.09,11.06,11.08,75592.0,9.4504,9.4675,9.4419,9.4589,75592.0
2017-01-30 10:30:00,11.08,11.13,11.06,11.11,60088.0,9.4589,9.5016,9.4419,9.4846,60088.0
2017-01-30 10:35:00,11.11,11.11,11.05,11.06,23392.0,9.4846,9.4846,9.4333,9.4419,23392.0
2017-01-30 10:40:00,11.07,11.08,11.06,11.07,18141.0,9.4504,9.4589,9.4419,9.4504,18141.0
2017-01-30 10:45:00,11.07,11.09,11.04,11.07,61713.0,9.4504,9.4675,9.4248,9.4504,61713.0
2017-01-30 10:50:00,11.06,11.08,11.04,11.05,22056.0,9.4419,9.4589,9.4248,9.4333,22056.0
2017-01-30 10:55:00,11.05,11.09,11.05,11.07,26465.0,9.4333,9.4675,9.4333,9.4504,26465.0
2017-01-30 11:00:00,11.06,11.09,11.06,11.08,29298.0,9.4419,9.4675,9.4419,9.4589,29298.0
2017-01-30 11:05:00,11.08,11.09,11.06,11.09,22362.0,9.4589,9.4675,9.4419,9.4675,22362.0
2017-01-30 11:10:00,11.09,11.15,11.08,11.11,85082.0,9.4675,9.5187,9.4589,9.4846,85082.0
2017-01-30 11:15:00,11.12,11.16,11.08,11.15,83003.0,9.4931,9.5272,9.4589,9.5187,83003.0
2017-01-30 11:20:00,11.16,11.17,11.12,11.13,70147.0,9.5272,9.5358,9.4931,9.5016,70147.0
2017-01-30 11:25:00,11.13,11.14,11.12,11.12,43322.0,9.5016,9.5102,9.4931,9.4931,43322.0
2017-01-30 11:30:00,11.11,11.12,11.1,11.11,27398.0,9.4846,9.4931,9.476,9.4846,27398.0
2017-01-30 11:35:00,11.11,11.14,11.1,11.13,33683.0,9.4846,9.5102,9.476,9.5016,33683.0
2017-01-30 11:40:00,11.14,11.14,11.12,11.12,40348.0,9.5102,9.5102,9.4931,9.4931,40348.0
2017-01-30 11:45:00,11.12,11.17,11.11,11.16,53531.0,9.4931,9.5358,9.4846,9.5272,53531.0
2017-01-30 11:50:00,11.16,11.23,11.15,11.21,89469.0,9.5272,9.587,9.5187,9.5699,89469.0
2017-01-30 11:55:00,11.22,11.29,11.22,11.29,42373.0,9.5785,9.6382,9.5785,9.6382,42373.0
2017-01-30 12:00:00,11.29,11.3,11.26,11.28,69179.0,9.6382,9.6468,9.6126,9.6297,69179.0
2017-01-30 12:05:00,11.28,11.3,11.26,11.28,10443.0,9.6297,9.6468,9.6126,9.6297,10443.0
2017-01-30 12:10:00,11.27,11.27,11.2,11.21,35629.0,9.6211,9.6211,9.5614,9.5699,35629.0
2017-01-30 12:15:00,11.21,11.21,11.19,11.2,10652.0,9.5699,9.5699,9.5528,9.5614,10652.0
2017-01-30 12:20:00,11.2,11.2,11.17,11.18,28751.0,9.5614,9.5614,9.5358,9.5443,28751.0
2017-01-30 12:25:00,11.18,11.24,11.17,11.23,55477.0,9.5443,9.5955,9.5358,9.587,55477.0
2017-01-30 12:30:00,11.23,11.24,11.22,11.23,6580.0,9.587,9.5955,9.5785,9.587,6580.0
2017-01-30 12:35:00,11.23,11.27,11.22,11.26,12606.0,9.587,9.6211,9.5785,9.6126,12606.0
2017-01-30 12:40:00,11.26,11.26,11.23,11.25,8282.0,9.6126,9.6126,9.587,9.6041,8282.0
2017-01-30 12:45:00,11.25,11.28,11.24,11.27,15696.0,9.6041,9.6297,9.5955,9.6211,15696.0
2017-01-30 12:50:00,11.27,11.28,11.25,11.25,10043.0,9.6211,9.6297,9.6041,9.6041,10043.0
2017-01-30 12:55:00,11.25,11.26,11.25,11.25,11014.0,9.6041,9.6126,9.6041,9.6041,11014.0
2017-01-30 13:00:00,11.25,11.31,11.24,11.29,51790.0,9.6041,9.6553,9.5955,9.6382,51790.0
2017-01-30 13:05:00,11.29,11.33,11.29,11.32,71639.0,9.6382,9.6724,9.6382,9.6638,71639.0
2017-01-30 13:10:00,11.32,11.37,11.31,11.33,30892.0,9.6638,9.7065,9.6553,9.6724,30892.0
2017-01-30 13:15:00,11.33,11.33,11.31,11.31,5445.0,9.6724,9.6724,9.6553,9.6553,5445.0
2017-01-30 13:20:00,11.31,11.32,11.3,11.3,3200.0,9.6553,9.6638,9.6468,9.6468,3200.0
2017-01-30 13:25:00,11.31,11.31,11.3,11.31,4600.0,9.6553,9.6553,9.6468,9.6553,4600.0
2017-01-30 13:30:00,11.3,11.31,11.26,11.27,34216.0,9.6468,9.6553,9.6126,9.6211,34216.0
2017-01-30 13:35:00,11.27,11.29,11.24,11.24,65292.0,9.6211,9.6382,9.5955,9.5955,65292.0
2017-01-30 13:40:00,11.24,11.26,11.24,11.25,7725.0,9.5955,9.6126,9.5955,9.6041,7725.0
2017-01-30 13:45:00,11.25,11.25,11.23,11.23,6228.0,9.6041,9.6041,9.587,9.587,6228.0
2017-01-30 13:50:00,11.23,11.24,11.2,11.22,19668.0,9.587,9.5955,9.5614,9.5785,19668.0
2017-01-30 13:55:00,11.21,11.22,11.19,11.21,15777.0,9.5699,9.5785,9.5528,9.5699,15777.0
2017-01-30 14:00:00,11.21,11.26,11.21,11.26,14301.0,9.5699,9.6126,9.5699,9.6126,14301.0
2017-01-30 14:05:00,11.26,11.26,11.23,11.24,7880.0,9.6126,9.6126,9.587,9.5955,7880.0
2017-01-30 14:10:00,11.24,11.24,11.22,11.24,15016.0,9.5955,9.5955,9.5785,9.5955,15016.0
2017-01-30 14:15:00,11.25,11.25,11.24,11.25,1703.0,9.6041,9.6041,9.5955,9.6041,1703.0
2017-01-30 14:20:00,11.25,11.28,11.24,11.26,15216.0,9.6041,9.6297,9.5955,9.6126,15216.0
2017-01-30 14:25:00,11.26,11.28,11.25,11.27,8393.0,9.6126,9.6297,9.6041,9.6211,8393.0
2017-01-30 14:30:00,11.27,11.27,11.26,11.26,8093.0,9.6211,9.6211,9.6126,9.6126,8093.0
2017-01-30 14:35:00,11.26,11.28,11.26,11.27,7408.0,9.6126,9.6297,9.6126,9.6211,7408.0
2017-01-30 14:40:00,11.28,11.28,11.27,11.28,5427.0,9.6297,9.6297,9.6211,9.6297,5427.0
2017-01-30 14:45:00,11.28,11.28,11.25,11.26,16723.0,9.6297,9.6297,9.6041,9.6126,16723.0
2017-01-30 14:50:00,11.26,11.28,11.24,11.27,29011.0,9.6126,9.6297,9.5955,9.6211,29011.0
2017-01-30 14:55:00,11.27,11.27,11.26,11.27,3512.0,9.6211,9.6211,9.6126,9.6211,3512.0
2017-01-30 15:00:00,11.27,11.28,11.25,11.26,68072.0,9.6211,9.6297,9.6041,9.6126,68072.0
2017-01-30 15:05:00,11.25,11.27,11.24,11.27,171960.0,9.6041,9.6211,9.5955,9.6211,171960.0
2017-01-30 15:10:00,11.26,11.27,11.25,11.27,11264.0,9.6126,9.6211,9.6041,9.6211,11264.0
2017-01-30 15:15:00,11.27,11.28,11.27,11.28,12541.0,9.6211,9.6297,9.6211,9.6297,12541.0
2017-01-30 15:20:00,11.29,11.29,11.27,11.28,12666.0,9.6382,9.6382,9.6211,9.6297,12666.0
2017-01-30 15:25:00,11.28,11.28,11.27,11.28,5398.0,9.6297,9.6297,9.6211,9.6297,5398.0
2017-01-30 15:30:00,11.28,11.29,11.27,11.28,19436.0,9.6297,9.6382,9.6211,9.6297,19436.0
2017-01-30 15:35:00,11.28,11.28,11.26,11.26,30838.0,9.6297,9.6297,9.6126,9.6126,30838.0
2017-01-30 15:40:00,11.26,11.28,11.26,11.28,28178.0,9.6126,9.6297,9.6126,9.6297,28178.0
2017-01-30 15:45:00,11.28,11.29,11.27,11.28,41243.0,9.6297,9.6382,9.6211,9.6297,41243.0
2017-01-30 15:50:00,11.28,11.28,11.26,11.27,106912.0,9.6297,9.6297,9.6126,9.6211,106912.0
2017-01-30 15:55:00,11.27,11.28,11.25,11.28,137728.0,9.6211,9.6297,9.6041,9.6297,137728.0
2017-01-31 09:30:00,11.08,11.14,10.91,10.97,129205.0,9.4589,9.5102,9.3138,9.365,129205.0
2017-01-31 09:35:00,10.96,11.01,10.93,11.0,130489.0,9.3565,9.3992,9.3309,9.3906,130489.0
2017-01-31 09:40:00,11.0,11.1,10.98,11.09,82875.0,9.3906,9.476,9.3736,9.4675,82875.0
2017-01-31 09:45:00,11.09,11.1,11.05,11.09,66414.0,9.4675,9.476,9.4333,9.4675,66414.0
2017-01-31 09:50:00,11.09,11.1,11.01,11.02,47868.0,9.4675,9.476,9.3992,9.4077,47868.0
2017-01-31 09:55:00,11.03,11.03,10.92,10.97,108102.0,9.4163,9.4163,9.3224,9.365,108102.0
2017-01-31 10:00:00,10.96,11.03,10.94,10.97,65267.0,9.3565,9.4163,9.3394,9.365,65267.0
2017-01-31 10:05:00,10.98,11.04,10.98,11.01,64927.0,9.3736,9.4248,9.3736,9.3992,64927.0
2017-01-31 10:10:00,11.01,11.13,11.0,11.13,76415.0,9.3992,9.5016,9.3906,9.5016,76415.0
2017-01-31 10:15:00,11.13,11.17,11.08,11.12,100810.0,9.5016,9.5358,9.4589,9.4931,100810.0
2017-01-31 10:20:00,11.11,11.16,11.1,11.13,38587.0,9.4846,9.5272,9.476,9.5016,38587.0
2017-01-31 10:25:00,11.13,11.18,11.12,11.14,114161.0,9.5016,9.5443,9.4931,9.5102,114161.0
2017-01-31 10:30:00,11.13,11.19,11.12,11.18,51158.0,9.5016,9.5528,9.4931,9.5443,51158.0
2017-01-31 10:35:00,11.18,11.18,11.15,11.16,20077.0,9.5443,9.5443,9.5187,9.5272,20077.0
2017-01-31 10:40:00,11.17,11.17,11.13,11.13,22647.0,9.5358,9.5358,9.5016,9.5016,22647.0
2017-01-31 10:45:00,11.13,11.15,11.13,11.13,37507.0,9.5016,9.5187,9.5016,9.5016,37507.0
2017-01-31 10:50:00,11.13,11.14,11.12,11.13,15000.0,9.5016,9.5102,9.4931,9.5016,15000.0
2017-01-31 10:55:00,11.13,11.14,11.12,11.14,64945.0,9.5016,9.5102,9.4931,9.5102,64945.0
2017-01-31 11:00:00,11.14,11.15,11.13,11.15,18562.0,9.5102,9.5187,9.5016,9.5187,18562.0
2017-01-31 11:05:00,11.15,11.15,11.12,11.14,60250.0,9.5187,9.5187,9.4931,9.5102,60250.0
2017-01-31 11:10:00,11.13,11.15,11.11,11.14,18075.0,9.5016,9.5187,9.4846,9.5102,18075.0
2017-01-31 11:15:00,11.13,11.15,11.08,11.09,32643.0,9.5016,9.5187,9.4589,9.4675,32643.0
2017-01-31 11:20:00,11.08,11.1,11.06,11.09,14417.0,9.4589,9.476,9.4419,9.4675,14417.0
2017-01-31 11:25:00,11.1,11.11,11.08,11.11,44346.0,9.476,9.4846,9.4589,9.4846,44346.0
2017-01-31 11:30:00,11.1,11.11,11.09,11.09,26183.0,9.476,9.4846,9.4675,9.4675,26183.0
2017-01-31 11:35:00,11.09,11.14,11.06,11.13,78982.0,9.4675,9.5102,9.4419,9.5016,78982.0
2017-01-31 11:40:00,11.13,11.16,11.13,11.15,49684.0,9.5016,9.5272,9.5016,9.5187,49684.0
2017-01-31 11:45:00,11.15,11.16,11.12,11.13,10921.0,9.5187,9.5272,9.4931,9.5016,10921.0
2017-01-31 11:50:00,11.13,11.17,11.12,11.15,90086.0,9.5016,9.5358,9.4931,9.5187,90086.0
2017-01-31 11:55:00,11.15,11.21,11.14,11.21,17332.0,9.5187,9.5699,9.5102,9.5699,17332.0
2017-01-31 12:00:00,11.2,11.25,11.2,11.23,34224.0,9.5614,9.6041,9.5614,9.587,34224.0
2017-01-31 12:05:00,11.23,11.24,11.2,11.23,19533.0,9.587,9.5955,9.5614,9.587,19533.0
2017-01-31 12:10:00,11.22,11.23,11.19,11.21,79174.0,9.5785,9.587,9.5528,9.5699,79174.0
2017-01-31 12:15:00,11.2,11.2,11.18,11.19,11243.0,9.5614,9.5614,9.5443,9.5528,11243.0
2017-01-31 12:20:00,11.2,11.21,11.18,11.19,13415.0,9.5614,9.5699,9.5443,9.5528,13415.0
2017-01-31 12:25:00,11.19,11.19,11.16,11.17,12630.0,9.5528,9.5528,9.5272,9.5358,12630.0
2017-01-31 12:30:00,11.17,11.18,11.15,11.16,42792.0,9.5358,9.5443,9.5187,9.5272,42792.0
2017-01-31 12:35:00,11.16,11.16,11.13,11.13,6257.0,9.5272,9.5272,9.5016,9.5016,6257.0
2017-01-31 12:40:00,11.13,11.18,11.13,11.15,123042.0,9.5016,9.5443,9.5016,9.5187,123042.0
2017-01-31 12:45:00,11.18,11.21,11.17,11.19,7782.0,9.5443,9.5699,9.5358,9.5528,7782.0
2017-01-31 12:50:00,11.2,11.25,11.19,11.23,79172.0,9.5614,9.6041,9.5528,9.587,79172.0
2017-01-31 12:55:00,11.23,11.26,11.22,11.24,32392.0,9.587,9.6126,9.5785,9.5955,32392.0
2017-01-31 13:00:00,11.23,11.25,11.23,11.25,23236.0,9.587,9.6041,9.587,9.6041,23236.0
2017-01-31 13:05:00,11.25,11.28,11.24,11.28,55735.0,9.6041,9.6297,9.5955,9.6297,55735.0
2017-01-31 13:10:00,11.28,11.29,11.24,11.26,15595.0,9.6297,9.6382,9.5955,9.6126,15595.0
2017-01-31 13:15:00,11.27,11.27,11.26,11.27,10000.0,9.6211,9.6211,9.6126,9.6211,10000.0
2017-01-31 13:20:00,11.27,11.29,11.26,11.29,12895.0,9.6211,9.6382,9.6126,9.6382,12895.0
2017-01-31 13:25:00,11.29,11.32,11.27,11.3,24620.0,9.6382,9.6638,9.6211,9.6468,24620.0
2017-01-31 13:30:00,11.3,11.34,11.3,11.33,107136.0,9.6468,9.6809,9.6468,9.6724,107136.0
2017-01-31 13:35:00,11.32,11.36,11.32,11.36,11263.0,9.6638,9.698,9.6638,9.698,11263.0
2017-01-31 13:40:00,11.36,11.39,11.36,11.36,19525.0,9.698,9.7236,9.698,9.698,19525.0
2017-01-31 13:45:00,11.36,11.36,11.33,11.33,12581.0,9.698,9.698,9.6724,9.6724,12581.0
2017-01-31 13:50:00,11.34,11.35,11.33,11.33,8312.0,9.6809,9.6894,9.6724,9.6724,8312.0
2017-01-31 13:55:00,11.34,11.36,11.33,11.36,12546.0,9.6809,9.698,9.6724,9.698,12546.0
2017-01-31 14:00:00,11.36,11.37,11.35,11.37,8305.0,9.698,9.7065,9.6894,9.7065,8305.0
2017-01-31 14:05:00,11.37,11.4,11.36,11.4,22042.0,9.7065,9.7321,9.698,9.7321,22042.0
2017-01-31 14:10:00,11.4,11.42,11.39,11.41,15588.0,9.7321,9.7492,9.7236,9.7407,15588.0
2017-01-31 14:15:00,11.42,11.46,11.41,11.46,24604.0,9.7492,9.7833,9.7407,9.7833,24604.0
2017-01-31 14:20:00,11.46,11.5,11.45,11.5,38186.0,9.7833,9.8175,9.7748,9.8175,38186.0
2017-01-31 14:25:00,11.49,11.5,11.45,11.45,76783.0,9.809,9.8175,9.7748,9.7748,76783.0
2017-01-31 14:30:00,11.46,11.47,11.45,11.47,21602.0,9.7833,9.7919,9.7748,9.7919,21602.0
2017-01-31 14:35:00,11.47,11.53,11.47,11.53,38287.0,9.7919,9.8431,9.7919,9.8431,38287.0
2017-01-31 14:40:00,11.53,11.57,11.53,11.57,16732.0,9.8431,9.8773,9.8431,9.8773,16732.0
2017-01-31 14:45:00,11.57,11.57,11.55,11.57,14210.0,9.8773,9.8773,9.8602,9.8773,14210.0
2017-01-31 14:50:00,11.57,11.62,11.56,11.58,52865.0,9.8773,9.9199,9.8687,9.8858,52865.0
2017-01-31 14:55:00,11.59,11.6,11.57,11.6,38225.0,9.8943,9.9029,9.8773,9.9029,38225.0
2017-01-31 15:00:00,11.59,11.62,11.59,11.6,30206.0,9.8943,9.9199,9.8943,9.9029,30206.0
2017-01-31 15:05:00,11.6,11.61,11.59,11.61,29366.0,9.9029,9.9114,9.8943,9.9114,29366.0
2017-01-31 15:10:00,11.61,11.68,11.6,11.66,58433.0,9.9114,9.9712,9.9029,9.9541,58433.0
2017-01-31 15:15:00,11.67,11.72,11.66,11.7,89702.0,9.9626,10.0053,9.9541,9.9882,89702.0
2017-01-31 15:20:00,11.71,11.71,11.62,11.62,113717.0,9.9968,9.9968,9.9199,9.9199,113717.0
2017-01-31 15:25:00,11.63,11.65,11.62,11.65,44544.0,9.9285,9.9455,9.9199,9.9455,44544.0
2017-01-31 15:30:00,11.65,11.66,11.63,11.63,57152.0,9.9455,9.9541,9.9285,9.9285,57152.0
2017-01-31 15:35:00,11.63,11.66,11.63,11.65,55861.0,9.9285,9.9541,9.9285,9.9455,55861.0
2017-01-31 15:40:00,11.65,11.66,11.63,11.65,54110.0,9.9455,9.9541,9.9285,9.9455,54110.0
2017-01-31 15:45:00,11.64,11.65,11.62,11.63,50818.0,9.937,9.9455,9.9199,9.9285,50818.0
2017-01-31 15:50:00,11.63,11.63,11.59,11.61,93183.0,9.9285,9.9285,9.8943,9.9114,93183.0
2017-01-31 15:55:00,11.62,11.62,11.6,11.62,74401.0,9.9199,9.9199,9.9029,9.9199,74401.0
2017-02-01 09:30:00,11.69,11.72,11.6,11.6,103842.0,9.9797,10.0053,9.9029,9.9029,103842.0
2017-02-01 09:35:00,11.6,11.63,11.52,11.53,45431.0,9.9029,9.9285,9.8346,9.8431,45431.0
2017-02-01 09:40:00,11.52,11.58,11.5,11.55,47752.0,9.8346,9.8858,9.8175,9.8602,47752.0
2017-02-01 09:45:00,11.55,11.56,11.5,11.51,44443.0,9.8602,9.8687,9.8175,9.826,44443.0
2017-02-01 09:50:00,11.51,11.57,11.49,11.5,63343.0,9.826,9.8773,9.809,9.8175,63343.0
2017-02-01 09:55:00,11.5,11.53,11.47,11.52,26399.0,9.8175,9.8431,9.7919,9.8346,26399.0
2017-02-01 10:00:00,11.52,11.52,11.41,11.43,62245.0,9.8346,9.8346,9.7407,9.7577,62245.0
2017-02-01 10:05:00,11.42,11.45,11.36,11.37,56807.0,9.7492,9.7748,9.698,9.7065,56807.0
2017-02-01 10:10:00,11.36,11.37,11.29,11.29,131786.0,9.698,9.7065,9.6382,9.6382,131786.0
2017-02-01 10:15:00,11.3,11.46,11.29,11.44,134270.0,9.6468,9.7833,9.6382,9.7663,134270.0
2017-02-01 10:20:00,11.43,11.5,11.42,11.47,26655.0,9.7577,9.8175,9.7492,9.7919,26655.0
2017-02-01 10:25:00,11.47,11.54,11.46,11.52,25464.0,9.7919,9.8516,9.7833,9.8346,25464.0
2017-02-01 10:30:00,11.52,11.52,11.47,11.47,26921.0,9.8346,9.8346,9.7919,9.7919,26921.0
2017-02-01 10:35:00,11.47,11.48,11.41,11.43,74813.0,9.7919,9.8004,9.7407,9.7577,74813.0
2017-02-01 10:40:00,11.44,11.49,11.41,11.49,64584.0,9.7663,9.809,9.7407,9.809,64584.0
2017-02-01 10:45:00,11.48,11.49,11.44,11.46,26417.0,9.8004,9.809,9.7663,9.7833,26417.0
2017-02-01 10:50:00,11.46,11.47,11.43,11.46,33016.0,9.7833,9.7919,9.7577,9.7833,33016.0
2017-02-01 10:55:00,11.47,11.49,11.44,11.44,29657.0,9.7919,9.809,9.7663,9.7663,29657.0
2017-02-01 11:00:00,11.45,11.47,11.44,11.46,18062.0,9.7748,9.7919,9.7663,9.7833,18062.0
2017-02-01 11:05:00,11.46,11.48,11.43,11.46,25716.0,9.7833,9.8004,9.7577,9.7833,25716.0
2017-02-01 11:10:00,11.46,11.46,11.41,11.42,57726.0,9.7833,9.7833,9.7407,9.7492,57726.0
2017-02-01 11:15:00,11.42,11.44,11.41,11.41,81315.0,9.7492,9.7663,9.7407,9.7407,81315.0
2017-02-01 11:20:00,11.41,11.46,11.41,11.45,15661.0,9.7407,9.7833,9.7407,9.7748,15661.0
2017-02-01 11:25:00,11.45,11.45,11.41,11.42,12588.0,9.7748,9.7748,9.7407,9.7492,12588.0
2017-02-01 11:30:00,11.43,11.48,11.42,11.47,141972.0,9.7577,9.8004,9.7492,9.7919,141972.0
2017-02-01 11:35:00,11.47,11.48,11.45,11.47,10309.0,9.7919,9.8004,9.7748,9.7919,10309.0
2017-02-01 11:40:00,11.48,11.5,11.44,11.48,44457.0,9.8004,9.8175,9.7663,9.8004,44457.0
2017-02-01 11:45:00,11.48,11.52,11.48,11.51,39676.0,9.8004,9.8346,9.8004,9.826,39676.0
2017-02-01 11:50:00,11.5,11.54,11.5,11.54,10914.0,9.8175,9.8516,9.8175,9.8516,10914.0
2017-02-01 11:55:00,11.54,11.57,11.52,11.54,33371.0,9.8516,9.8773,9.8346,9.8516,33371.0
2017-02-01 12:00:00,11.55,11.55,11.51,11.53,27951.0,9.8602,9.8602,9.826,9.8431,27951.0
2017-02-01 12:05:00,11.53,11.56,11.53,11.54,49451.0,9.8431,9.8687,9.8431,9.8516,49451.0
2017-02-01 12:10:00,11.54,11.58,11.54,11.57,19536.0,9.8516,9.8858,9.8516,9.8773,19536.0
2017-02-01 12:15:00,11.57,11.63,11.57,11.62,40336.0,9.8773,9.9285,9.8773,9.9199,40336.0
2017-02-01 12:20:00,11.62,11.65,11.57,11.58,44134.0,9.9199,9.9455,9.8773,9.8858,44134.0
2017-02-01 12:25:00,11.59,11.61,11.56,11.61,13726.0,9.8943,9.9114,9.8687,9.9114,13726.0
2017-02-01 12:30:00,11.61,11.63,11.61,11.61,21503.0,9.9114,9.9285,9.9114,9.9114,21503.0
2017-02-01 12:35:00,11.6,11.62,11.55,11.57,85488.0,9.9029,9.9199,9.8602,9.8773,85488.0
2017-02-01 12:40:00,11.57,11.61,11.56,11.61,19078.0,9.8773,9.9114,9.8687,9.9114,19078.0
2017-02-01 12:45:00,11.61,11.61,11.6,11.61,3900.0,9.9114,9.9114,9.9029,9.9114,3900.0
2017-02-01 12:50:00,11.6,11.62,11.6,11.62,9902.0,9.9029,9.9199,9.9029,9.9199,9902.0
2017-02-01 12:55:00,11.62,11.63,11.59,11.6,24225.0,9.9199,9.9285,9.8943,9.9029,24225.0
2017-02-01 13:00:00,11.61,11.61,11.59,11.6,4000.0,9.9114,9.9114,9.8943,9.9029,4000.0
2017-02-01 13:05:00,11.6,11.6,11.56,11.57,24382.0,9.9029,9.9029,9.8687,9.8773,24382.0
2017-02-01 13:10:00,11.57,11.57,11.54,11.57,6903.0,9.8773,9.8773,9.8516,9.8773,6903.0
2017-02-01 13:15:00,11.57,11.58,11.56,11.58,2900.0,9.8773,9.8858,9.8687,9.8858,2900.0
2017-02-01 13:20:00,11.57,11.58,11.56,11.57,10270.0,9.8773,9.8858,9.8687,9.8773,10270.0
2017-02-01 13:25:00,11.56,11.58,11.56,11.57,9200.0,9.8687,9.8858,9.8687,9.8773,9200.0
2017-02-01 13:30:00,11.56,11.58,11.55,11.58,10062.0,9.8687,9.8858,9.8602,9.8858,10062.0
2017-02-01 13:35:00,11.58,11.59,11.57,11.58,7597.0,9.8858,9.8943,9.8773,9.8858,7597.0
2017-02-01 13:40:00,11.58,11.58,11.54,11.56,18638.0,9.8858,9.8858,9.8516,9.8687,18638.0
2017-02-01 13:45:00,11.57,11.57,11.56,11.57,6403.0,9.8773,9.8773,9.8687,9.8773,6403.0
2017-02-01 13:50:00,11.57,11.6,11.57,11.6,7911.0,9.8773,9.9029,9.8773,9.9029,7911.0
2017-02-01 13:55:00,11.6,11.64,11.57,11.64,34562.0,9.9029,9.937,9.8773,9.937,34562.0
2017-02-01 14:00:00,11.63,11.65,11.57,11.6,29215.0,9.9285,9.9455,9.8773,9.9029,29215.0
2017-02-01 14:05:00,11.6,11.63,11.58,11.59,19568.0,9.9029,9.9285,9.8858,9.8943,19568.0
2017-02-01 14:10:00,11.59,11.64,11.59,11.64,43794.0,9.8943,9.937,9.8943,9.937,43794.0
2017-02-01 14:15:00,11.64,11.65,11.59,11.62,47171.0,9.937,9.9455,9.8943,9.9199,47171.0
2017-02-01 14:20:00,11.62,11.64,11.56,11.58,68639.0,9.9199,9.937,9.8687,9.8858,68639.0
2017-02-01 14:25:00,11.57,11.58,11.53,11.53,67305.0,9.8773,9.8858,9.8431,9.8431,67305.0
2017-02-01 14:30:00,11.53,11.54,11.47,11.47,37689.0,9.8431,9.8516,9.7919,9.7919,37689.0
2017-02-01 14:35:00,11.48,11.5,11.47,11.5,35093.0,9.8004,9.8175,9.7919,9.8175,35093.0
2017-02-01 14:40:00,11.5,11.5,11.48,11.5,21039.0,9.8175,9.8175,9.8004,9.8175,21039.0
2017-02-01 14:45:00,11.5,11.5,11.46,11.48,34084.0,9.8175,9.8175,9.7833,9.8004,34084.0
2017-02-01 14:50:00,11.48,11.48,11.46,11.46,24844.0,9.8004,9.8004,9.7833,9.7833,24844.0
2017-02-01 14:55:00,11.46,11.47,11.44,11.46,24517.0,9.7833,9.7919,9.7663,9.7833,24517.0
2017-02-01 15:00:00,11.46,11.46,11.44,11.45,20484.0,9.7833,9.7833,9.7663,9.7748,20484.0
2017-02-01 15:05:00,11.45,11.46,11.37,11.37,78012.0,9.7748,9.7833,9.7065,9.7065,78012.0
2017-02-01 15:10:00,11.38,11.39,11.34,11.35,25555.0,9.7151,9.7236,9.6809,9.6894,25555.0
2017-02-01 15:15:00,11.34,11.36,11.33,11.35,46107.0,9.6809,9.698,9.6724,9.6894,46107.0
2017-02-01 15:20:00,11.35,11.36,11.34,11.34,41502.0,9.6894,9.698,9.6809,9.6809,41502.0
2017-02-01 15:25:00,11.35,11.36,11.34,11.34,37472.0,9.6894,9.698,9.6809,9.6809,37472.0
2017-02-01 15:30:00,11.35,11.35,11.33,11.34,100524.0,9.6894,9.6894,9.6724,9.6809,100524.0
2017-02-01 15:35:00,11.34,11.36,11.33,11.35,52638.0,9.6809,9.698,9.6724,9.6894,52638.0
2017-02-01 15:40:00,11.35,11.36,11.35,11.36,31286.0,9.6894,9.698,9.6894,9.698,31286.0
2017-02-01 15:45:00,11.36,11.4,11.34,11.4,100423.0,9.698,9.7321,9.6809,9.7321,100423.0
2017-02-01 15:50:00,11.39,11.4,11.37,11.38,100424.0,9.7236,9.7321,9.7065,9.7151,100424.0
2017-02-01 15:55:00,11.39,11.4,11.35,11.37,189845.0,9.7236,9.7321,9.6894,9.7065,189845.0
2017-02-02 09:30:00,11.25,11.33,11.2,11.32,63222.0,9.6041,9.6724,9.5614,9.6638,63222.0
2017-02-02 09:35:00,11.33,11.38,11.29,11.35,24731.0,9.6724,9.7151,9.6382,9.6894,24731.0
2017-02-02 09:40:00,11.35,11.37,11.3,11.31,19909.0,9.6894,9.7065,9.6468,9.6553,19909.0
2017-02-02 09:45:00,11.33,11.33,11.23,11.26,82307.0,9.6724,9.6724,9.587,9.6126,82307.0
2017-02-02 09:50:00,11.26,11.31,11.23,11.29,42226.0,9.6126,9.6553,9.587,9.6382,42226.0
2017-02-02 09:55:00,11.29,11.36,11.28,11.36,89311.0,9.6382,9.698,9.6297,9.698,89311.0
2017-02-02 10:00:00,11.36,11.43,11.35,11.42,30861.0,9.698,9.7577,9.6894,9.7492,30861.0
2017-02-02 10:05:00,11.42,11.54,11.41,11.54,41171.0,9.7492,9.8516,9.7407,9.8516,41171.0
2017-02-02 10:10:00,11.55,11.57,11.51,11.54,27779.0,9.8602,9.8773,9.826,9.8516,27779.0
2017-02-02 10:15:00,11.54,11.55,11.45,11.45,28860.0,9.8516,9.8602,9.7748,9.7748,28860.0
2017-02-02 10:20:00,11.46,11.46,11.42,11.44,23771.0,9.7833,9.7833,9.7492,9.7663,23771.0
2017-02-02 10:25:00,11.44,11.46,11.42,11.44,21630.0,9.7663,9.7833,9.7492,9.7663,21630.0
2017-02-02 10:30:00,11.45,11.48,11.44,11.48,84962.0,9.7748,9.8004,9.7663,9.8004,84962.0
2017-02-02 10:35:00,11.48,11.57,11.48,11.57,57000.0,9.8004,9.8773,9.8004,9.8773,57000.0
2017-02-02 10:40:00,11.57,11.58,11.51,11.57,102603.0,9.8773,9.8858,9.826,9.8773,102603.0
2017-02-02 10:45:00,11.57,11.65,11.55,11.65,102489.0,9.8773,9.9455,9.8602,9.9455,102489.0
2017-02-02 10:50:00,11.65,11.66,11.59,11.66,34596.0,9.9455,9.9541,9.8943,9.9541,34596.0
2017-02-02 10:55:00,11.67,11.7,11.65,11.7,64420.0,9.9626,9.9882,9.9455,9.9882,64420.0
2017-02-02 11:00:00,11.69,11.72,11.64,11.65,102198.0,9.9797,10.0053,9.937,9.9455,102198.0
2017-02-02 11:05:00,11.64,11.64,11.59,11.61,64729.0,9.937,9.937,9.8943,9.9114,64729.0
2017-02-02 11:10:00,11.62,11.67,11.61,11.62,37545.0,9.9199,9.9626,9.9114,9.9199,37545.0
2017-02-02 11:15:00,11.62,11.65,11.61,11.64,15112.0,9.9199,9.9455,9.9114,9.937,15112.0
2017-02-02 11:20:00,11.64,11.67,11.64,11.67,33843.0,9.937,9.9626,9.937,9.9626,33843.0
2017-02-02 11:25:00,11.67,11.69,11.65,11.67,39120.0,9.9626,9.9797,9.9455,9.9626,39120.0
2017-02-02 11:30:00,11.67,11.69,11.65,11.68,33601.0,9.9626,9.9797,9.9455,9.9712,33601.0
2017-02-02 11:35:00,11.67,11.73,11.67,11.69,37160.0,9.9626,10.0138,9.9626,9.9797,37160.0
2017-02-02 11:40:00,11.69,11.69,11.64,11.65,44229.0,9.9797,9.9797,9.937,9.9455,44229.0
2017-02-02 11:45:00,11.64,11.65,11.61,11.62,26784.0,9.937,9.9455,9.9114,9.9199,26784.0
2017-02-02 11:50:00,11.62,11.62,11.56,11.57,57359.0,9.9199,9.9199,9.8687,9.8773,57359.0
2017-02-02 11:55:00,11.57,11.58,11.55,11.56,19537.0,9.8773,9.8858,9.8602,9.8687,19537.0
2017-02-02 12:00:00,11.56,11.61,11.55,11.6,62838.0,9.8687,9.9114,9.8602,9.9029,62838.0
2017-02-02 12:05:00,11.61,11.65,11.61,11.64,8573.0,9.9114,9.9455,9.9114,9.937,8573.0
2017-02-02 12:10:00,11.65,11.67,11.64,11.67,12107.0,9.9455,9.9626,9.937,9.9626,12107.0
2017-02-02 12:15:00,11.66,11.68,11.64,11.65,26732.0,9.9541,9.9712,9.937,9.9455,26732.0
2017-02-02 12:20:00,11.66,11.67,11.62,11.62,18916.0,9.9541,9.9626,9.9199,9.9199,18916.0
2017-02-02 12:25:00,11.63,11.65,11.61,11.62,15891.0,9.9285,9.9455,9.9114,9.9199,15891.0
2017-02-02 12:30:00,11.63,11.65,11.6,11.63,15137.0,9.9285,9.9455,9.9029,9.9285,15137.0
2017-02-02 12:35:00,11.63,11.68,11.61,11.68,14435.0,9.9285,9.9712,9.9114,9.9712,14435.0
2017-02-02 12:40:00,11.68,11.7,11.67,11.68,14346.0,9.9712,9.9882,9.9626,9.9712,14346.0
2017-02-02 12:45:00,11.68,11.69,11.67,11.67,6200.0,9.9712,9.9797,9.9626,9.9626,6200.0
2017-02-02 12:50:00,11.67,11.71,11.67,11.67,24348.0,9.9626,9.9968,9.9626,9.9626,24348.0
2017-02-02 12:55:00,11.67,11.7,11.66,11.69,5700.0,9.9626,9.9882,9.9541,9.9797,5700.0
2017-02-02 13:00:00,11.69,11.71,11.68,11.7,22833.0,9.9797,9.9968,9.9712,9.9882,22833.0
2017-02-02 13:05:00,11.7,11.72,11.7,11.71,15716.0,9.9882,10.0053,9.9882,9.9968,15716.0
2017-02-02 13:10:00,11.71,11.72,11.7,11.71,8500.0,9.9968,10.0053,9.9882,9.9968,8500.0
2017-02-02 13:15:00,11.7,11.71,11.68,11.68,22801.0,9.9882,9.9968,9.9712,9.9712,22801.0
2017-02-02 13:20:00,11.68,11.7,11.67,11.69,57600.0,9.9712,9.9882,9.9626,9.9797,57600.0
2017-02-02 13:25:00,11.68,11.69,11.64,11.65,26274.0,9.9712,9.9797,9.937,9.9455,26274.0
2017-02-02 13:30:00,11.64,11.66,11.64,11.65,31037.0,9.937,9.9541,9.937,9.9455,31037.0
2017-02-02 13:35:00,11.65,11.65,11.59,11.59,19364.0,9.9455,9.9455,9.8943,9.8943,19364.0
2017-02-02 13:40:00,11.59,11.63,11.59,11.62,23400.0,9.8943,9.9285,9.8943,9.9199,23400.0
2017-02-02 13:45:00,11.63,11.64,11.61,11.63,23544.0,9.9285,9.937,9.9114,9.9285,23544.0
2017-02-02 13:50:00,11.63,11.65,11.62,11.62,20550.0,9.9285,9.9455,9.9199,9.9199,20550.0
2017-02-02 13:55:00,11.62,11.63,11.61,11.62,22901.0,9.9199,9.9285,9.9114,9.9199,22901.0
2017-02-02 14:00:00,11.62,11.62,11.55,11.55,19137.0,9.9199,9.9199,9.8602,9.8602,19137.0
2017-02-02 14:05:00,11.55,11.56,11.52,11.52,20346.0,9.8602,9.8687,9.8346,9.8346,20346.0
2017-02-02 14:10:00,11.53,11.53,11.5,11.53,25242.0,9.8431,9.8431,9.8175,9.8431,25242.0
2017-02-02 14:15:00,11.53,11.55,11.48,11.48,42380.0,9.8431,9.8602,9.8004,9.8004,42380.0
2017-02-02 14:20:00,11.48,11.49,11.46,11.46,18169.0,9.8004,9.809,9.7833,9.7833,18169.0
2017-02-02 14:25:00,11.46,11.47,11.42,11.43,20900.0,9.7833,9.7919,9.7492,9.7577,20900.0
2017-02-02 14:30:00,11.44,11.46,11.37,11.41,122001.0,9.7663,9.7833,9.7065,9.7407,122001.0
2017-02-02 14:35:00,11.41,11.46,11.4,11.45,65406.0,9.7407,9.7833,9.7321,9.7748,65406.0
2017-02-02 14:40:00,11.45,11.46,11.43,11.44,21803.0,9.7748,9.7833,9.7577,9.7663,21803.0
2017-02-02 14:45:00,11.45,11.47,11.45,11.46,11065.0,9.7748,9.7919,9.7748,9.7833,11065.0
2017-02-02 14:50:00,11.46,11.47,11.44,11.44,23295.0,9.7833,9.7919,9.7663,9.7663,23295.0
2017-02-02 14:55:00,11.44,11.47,11.44,11.45,17075.0,9.7663,9.7919,9.7663,9.7748,17075.0
2017-02-02 15:00:00,11.45,11.46,11.45,11.45,6232.0,9.7748,9.7833,9.7748,9.7748,6232.0
2017-02-02 15:05:00,11.46,11.49,11.45,11.47,25703.0,9.7833,9.809,9.7748,9.7919,25703.0
2017-02-02 15:10:00,11.46,11.48,11.46,11.47,6366.0,9.7833,9.8004,9.7833,9.7919,6366.0
2017-02-02 15:15:00,11.48,11.49,11.46,11.49,22493.0,9.8004,9.809,9.7833,9.809,22493.0
2017-02-02 15:20:00,11.49,11.51,11.48,11.5,27960.0,9.809,9.826,9.8004,9.8175,27960.0
2017-02-02 15:25:00,11.5,11.51,11.49,11.5,16323.0,9.8175,9.826,9.809,9.8175,16323.0
2017-02-02 15:30:00,11.5,11.5,11.47,11.48,31142.0,9.8175,9.8175,9.7919,9.8004,31142.0
2017-02-02 15:35:00,11.48,11.48,11.47,11.48,15417.0,9.8004,9.8004,9.7919,9.8004,15417.0
2017-02-02 15:40:00,11.48,11.48,11.47,11.47,31084.0,9.8004,9.8004,9.7919,9.7919,31084.0
2017-02-02 15:45:00,11.48,11.48,11.46,11.48,65112.0,9.8004,9.8004,9.7833,9.8004,65112.0
2017-02-02 15:50:00,11.47,11.48,11.46,11.46,44328.0,9.7919,9.8004,9.7833,9.7833,44328.0
2017-02-02 15:55:00,11.46,11.48,11.46,11.46,169665.0,9.7833,9.8004,9.7833,9.7833,169665.0
2017-02-03 09:30:00,11.51,11.63,11.46,11.51,60859.0,9.826,9.9285,9.7833,9.826,60859.0
2017-02-03 09:35:00,11.47,11.51,11.44,11.45,14187.0,9.7919,9.826,9.7663,9.7748,14187.0
2017-02-03 09:40:00,11.44,11.48,11.43,11.46,5600.0,9.7663,9.8004,9.7577,9.7833,5600.0
2017-02-03 09:45:00,11.46,11.51,11.43,11.47,34996.0,9.7833,9.826,9.7577,9.7919,34996.0
2017-02-03 09:50:00,11.48,11.52,11.45,11.5,30690.0,9.8004,9.8346,9.7748,9.8175,30690.0
2017-02-03 09:55:00,11.5,11.5,11.47,11.48,11932.0,9.8175,9.8175,9.7919,9.8004,11932.0
2017-02-03 10:00:00,11.47,11.5,11.44,11.49,27646.0,9.7919,9.8175,9.7663,9.809,27646.0
2017-02-03 10:05:00,11.49,11.89,11.48,11.89,168427.0,9.809,10.1504,9.8004,10.1504,168427.0
2017-02-03 10:10:00,11.89,11.89,11.75,11.79,125311.0,10.1504,10.1504,10.0309,10.0651,125311.0
2017-02-03 10:15:00,11.78,11.82,11.74,11.79,29997.0,10.0565,10.0907,10.0224,10.0651,29997.0
2017-02-03 10:20:00,11.78,11.79,11.73,11.73,37699.0,10.0565,10.0651,10.0138,10.0138,37699.0
2017-02-03 10:25:00,11.74,11.78,11.69,11.7,21148.0,10.0224,10.0565,9.9797,9.9882,21148.0
2017-02-03 10:30:00,11.7,11.74,11.67,11.74,26985.0,9.9882,10.0224,9.9626,10.0224,26985.0
2017-02-03 10:35:00,11.73,11.73,11.71,11.73,24109.0,10.0138,10.0138,9.9968,10.0138,24109.0
2017-02-03 10:40:00,11.72,11.76,11.72,11.76,19611.0,10.0053,10.0395,10.0053,10.0395,19611.0
2017-02-03 10:45:00,11.75,11.77,11.73,11.76,46402.0,10.0309,10.048,10.0138,10.0395,46402.0
2017-02-03 10:50:00,11.76,11.76,11.73,11.76,14160.0,10.0395,10.0395,10.0138,10.0395,14160.0
2017-02-03 10:55:00,11.76,11.93,11.75,11.9,202689.0,10.0395,10.1846,10.0309,10.159,202689.0
2017-02-03 11:00:00,11.91,11.92,11.86,11.91,46407.0,10.1675,10.176,10.1248,10.1675,46407.0
2017-02-03 11:05:00,11.9,11.9,11.82,11.86,50772.0,10.159,10.159,10.0907,10.1248,50772.0
2017-02-03 11:10:00,11.85,11.87,11.83,11.86,23453.0,10.1163,10.1334,10.0992,10.1248,23453.0
2017-02-03 11:15:00,11.86,11.9,11.85,11.89,16045.0,10.1248,10.159,10.1163,10.1504,16045.0
2017-02-03 11:20:00,11.9,11.9,11.84,11.86,17130.0,10.159,10.159,10.1078,10.1248,17130.0
2017-02-03 11:25:00,11.86,11.92,11.85,11.91,23391.0,10.1248,10.176,10.1163,10.1675,23391.0
2017-02-03 11:30:00,11.91,11.92,11.89,11.91,25679.0,10.1675,10.176,10.1504,10.1675,25679.0
2017-02-03 11:35:00,11.91,11.91,11.87,11.88,18830.0,10.1675,10.1675,10.1334,10.1419,18830.0
2017-02-03 11:40:00,11.88,11.89,11.86,11.88,27661.0,10.1419,10.1504,10.1248,10.1419,27661.0
2017-02-03 11:45:00,11.88,11.88,11.81,11.83,41142.0,10.1419,10.1419,10.0821,10.0992,41142.0
2017-02-03 11:50:00,11.84,11.86,11.84,11.85,11000.0,10.1078,10.1248,10.1078,10.1163,11000.0
2017-02-03 11:55:00,11.85,11.88,11.84,11.86,20220.0,10.1163,10.1419,10.1078,10.1248,20220.0
2017-02-03 12:00:00,11.85,11.88,11.84,11.87,10954.0,10.1163,10.1419,10.1078,10.1334,10954.0
2017-02-03 12:05:00,11.86,11.89,11.82,11.83,39127.0,10.1248,10.1504,10.0907,10.0992,39127.0
2017-02-03 12:10:00,11.83,11.83,11.8,11.8,10861.0,10.0992,10.0992,10.0736,10.0736,10861.0
2017-02-03 12:15:00,11.8,11.83,11.8,11.8,10938.0,10.0736,10.0992,10.0736,10.0736,10938.0
2017-02-03 12:20:00,11.81,11.81,11.78,11.78,9456.0,10.0821,10.0821,10.0565,10.0565,9456.0
2017-02-03 12:25:00,11.79,11.79,11.78,11.78,12443.0,10.0651,10.0651,10.0565,10.0565,12443.0
2017-02-03 12:30:00,11.79,11.8,11.77,11.78,21702.0,10.0651,10.0736,10.048,10.0565,21702.0
2017-02-03 12:35:00,11.77,11.77,11.75,11.76,12386.0,10.048,10.048,10.0309,10.0395,12386.0
2017-02-03 12:40:00,11.75,11.79,11.75,11.79,22668.0,10.0309,10.0651,10.0309,10.0651,22668.0
2017-02-03 12:45:00,11.79,11.79,11.77,11.79,10822.0,10.0651,10.0651,10.048,10.0651,10822.0
2017-02-03 12:50:00,11.79,11.8,11.78,11.8,12315.0,10.0651,10.0736,10.0565,10.0736,12315.0
2017-02-03 12:55:00,11.8,11.81,11.78,11.78,10000.0,10.0736,10.0821,10.0565,10.0565,10000.0
2017-02-03 13:00:00,11.79,11.82,11.78,11.82,17953.0,10.0651,10.0907,10.0565,10.0907,17953.0
2017-02-03 13:05:00,11.82,11.82,11.75,11.75,32332.0,10.0907,10.0907,10.0309,10.0309,32332.0
2017-02-03 13:10:00,11.74,11.77,11.74,11.76,33183.0,10.0224,10.048,10.0224,10.0395,33183.0
2017-02-03 13:15:00,11.76,11.76,11.72,11.75,24780.0,10.0395,10.0395,10.0053,10.0309,24780.0
2017-02-03 13:20:00,11.75,11.76,11.7,11.71,53217.0,10.0309,10.0395,9.9882,9.9968,53217.0
2017-02-03 13:25:00,11.71,11.75,11.71,11.73,40988.0,9.9968,10.0309,9.9968,10.0138,40988.0
2017-02-03 13:30:00,11.74,11.76,11.73,11.76,12043.0,10.0224,10.0395,10.0138,10.0395,12043.0
2017-02-03 13:35:00,11.75,11.76,11.73,11.74,19124.0,10.0309,10.0395,10.0138,10.0224,19124.0
2017-02-03 13:40:00,11.75,11.75,11.74,11.75,8400.0,10.0309,10.0309,10.0224,10.0309,8400.0
2017-02-03 13:45:00,11.75,11.76,11.72,11.73,62962.0,10.0309,10.0395,10.0053,10.0138,62962.0
2017-02-03 13:50:00,11.73,11.73,11.7,11.7,12920.0,10.0138,10.0138,9.9882,9.9882,12920.0
2017-02-03 13:55:00,11.71,11.72,11.68,11.72,32276.0,9.9968,10.0053,9.9712,10.0053,32276.0
2017-02-03 14:00:00,11.73,11.74,11.71,11.74,15401.0,10.0138,10.0224,9.9968,10.0224,15401.0
2017-02-03 14:05:00,11.74,11.75,11.73,11.75,17135.0,10.0224,10.0309,10.0138,10.0309,17135.0
2017-02-03 14:10:00,11.75,11.75,11.73,11.74,9940.0,10.0309,10.0309,10.0138,10.0224,9940.0
2017-02-03 14:15:00,11.74,11.74,11.72,11.73,11153.0,10.0224,10.0224,10.0053,10.0138,11153.0
2017-02-03 14:20:00,11.73,11.74,11.66,11.66,50846.0,10.0138,10.0224,9.9541,9.9541,50846.0
2017-02-03 14:25:00,11.67,11.68,11.66,11.67,15332.0,9.9626,9.9712,9.9541,9.9626,15332.0
2017-02-03 14:30:00,11.67,11.68,11.65,11.67,15197.0,9.9626,9.9712,9.9455,9.9626,15197.0
2017-02-03 14:35:00,11.67,11.68,11.66,11.68,12763.0,9.9626,9.9712,9.9541,9.9712,12763.0
2017-02-03 14:40:00,11.69,11.7,11.66,11.67,10981.0,9.9797,9.9882,9.9541,9.9626,10981.0
2017-02-03 14:45:00,11.67,11.67,11.66,11.67,6300.0,9.9626,9.9626,9.9541,9.9626,6300.0
2017-02-03 14:50:00,11.66,11.68,11.66,11.68,19109.0,9.9541,9.9712,9.9541,9.9712,19109.0
2017-02-03 14:55:00,11.68,11.68,11.67,11.68,5050.0,9.9712,9.9712,9.9626,9.9712,5050.0
2017-02-03 15:00:00,11.68,11.68,11.65,11.67,41894.0,9.9712,9.9712,9.9455,9.9626,41894.0
2017-02-03 15:05:00,11.68,11.7,11.68,11.69,9732.0,9.9712,9.9882,9.9712,9.9797,9732.0
2017-02-03 15:10:00,11.69,11.7,11.67,11.69,14417.0,9.9797,9.9882,9.9626,9.9797,14417.0
2017-02-03 15:15:00,11.69,11.7,11.68,11.68,15500.0,9.9797,9.9882,9.9712,9.9712,15500.0
2017-02-03 15:20:00,11.68,11.7,11.68,11.7,14468.0,9.9712,9.9882,9.9712,9.9882,14468.0
2017-02-03 15:25:00,11.7,11.7,11.68,11.69,25168.0,9.9882,9.9882,9.9712,9.9797,25168.0
2017-02-03 15:30:00,11.69,11.69,11.67,11.68,19103.0,9.9797,9.9797,9.9626,9.9712,19103.0
2017-02-03 15:35:00,11.68,11.69,11.67,11.69,34112.0,9.9712,9.9797,9.9626,9.9797,34112.0
2017-02-03 15:40:00,11.69,11.7,11.68,11.7,54382.0,9.9797,9.9882,9.9712,9.9882,54382.0
2017-02-03 15:45:00,11.7,11.71,11.68,11.69,62266.0,9.9882,9.9968,9.9712,9.9797,62266.0
2017-02-03 15:50:00,11.69,11.7,11.68,11.69,56027.0,9.9797,9.9882,9.9712,9.9797,56027.0
2017-02-03 15:55:00,11.69,11.7,11.68,11.69,125954.0,9.9797,9.9882,9.9712,9.9797,125954.0
2017-02-06 09:30:00,11.7,11.71,11.64,11.71,31436.0,9.9882,9.9968,9.937,9.9968,31436.0
2017-02-06 09:35:00,11.73,11.78,11.71,11.77,19720.0,10.0138,10.0565,9.9968,10.048,19720.0
2017-02-06 09:40:00,11.78,11.88,11.76,11.84,32733.0,10.0565,10.1419,10.0395,10.1078,32733.0
2017-02-06 09:45:00,11.85,11.85,11.8,11.81,23117.0,10.1163,10.1163,10.0736,10.0821,23117.0
2017-02-06 09:50:00,11.8,11.84,11.78,11.78,16110.0,10.0736,10.1078,10.0565,10.0565,16110.0
2017-02-06 09:55:00,11.78,11.79,11.75,11.75,12963.0,10.0565,10.0651,10.0309,10.0309,12963.0
2017-02-06 10:00:00,11.75,11.8,11.72,11.79,28409.0,10.0309,10.0736,10.0053,10.0651,28409.0
2017-02-06 10:05:00,11.78,11.84,11.78,11.82,19984.0,10.0565,10.1078,10.0565,10.0907,19984.0
2017-02-06 10:10:00,11.83,11.86,11.82,11.82,73961.0,10.0992,10.1248,10.0907,10.0907,73961.0
2017-02-06 10:15:00,11.82,11.89,11.81,11.89,24441.0,10.0907,10.1504,10.0821,10.1504,24441.0
2017-02-06 10:20:00,11.9,11.94,11.89,11.91,32119.0,10.159,10.1931,10.1504,10.1675,32119.0
2017-02-06 10:25:00,11.92,11.96,11.9,11.92,20240.0,10.176,10.2102,10.159,10.176,20240.0
2017-02-06 10:30:00,11.91,11.91,11.79,11.8,48890.0,10.1675,10.1675,10.0651,10.0736,48890.0
2017-02-06 10:35:00,11.81,11.83,11.81,11.83,17409.0,10.0821,10.0992,10.0821,10.0992,17409.0
2017-02-06 10:40:00,11.82,11.84,11.8,11.83,19302.0,10.0907,10.1078,10.0736,10.0992,19302.0
2017-02-06 10:45:00,11.84,11.87,11.82,11.83,17267.0,10.1078,10.1334,10.0907,10.0992,17267.0
2017-02-06 10:50:00,11.83,11.83,11.76,11.77,22934.0,10.0992,10.0992,10.0395,10.048,22934.0
2017-02-06 10:55:00,11.77,11.77,11.72,11.75,24766.0,10.048,10.048,10.0053,10.0309,24766.0
2017-02-06 11:00:00,11.75,11.77,11.73,11.77,12619.0,10.0309,10.048,10.0138,10.048,12619.0
2017-02-06 11:05:00,11.78,11.83,11.78,11.83,10063.0,10.0565,10.0992,10.0565,10.0992,10063.0
2017-02-06 11:10:00,11.83,11.84,11.82,11.83,10721.0,10.0992,10.1078,10.0907,10.0992,10721.0
2017-02-06 11:15:00,11.82,11.83,11.78,11.79,26142.0,10.0907,10.0992,10.0565,10.0651,26142.0
2017-02-06 11:20:00,11.8,11.82,11.8,11.82,5586.0,10.0736,10.0907,10.0736,10.0907,5586.0
2017-02-06 11:25:00,11.81,11.82,11.76,11.78,14308.0,10.0821,10.0907,10.0395,10.0565,14308.0
2017-02-06 11:30:00,11.78,11.8,11.77,11.79,13094.0,10.0565,10.0736,10.048,10.0651,13094.0
2017-02-06 11:35:00,11.79,11.82,11.78,11.82,9800.0,10.0651,10.0907,10.0565,10.0907,9800.0
2017-02-06 11:40:00,11.83,11.85,11.82,11.84,15788.0,10.0992,10.1163,10.0907,10.1078,15788.0
2017-02-06 11:45:00,11.84,11.84,11.82,11.84,9763.0,10.1078,10.1078,10.0907,10.1078,9763.0
2017-02-06 11:50:00,11.84,11.84,11.81,11.82,11403.0,10.1078,10.1078,10.0821,10.0907,11403.0
2017-02-06 11:55:00,11.81,11.81,11.77,11.79,41406.0,10.0821,10.0821,10.048,10.0651,41406.0
2017-02-06 12:00:00,11.78,11.78,11.75,11.76,9144.0,10.0565,10.0565,10.0309,10.0395,9144.0
2017-02-06 12:05:00,11.76,11.76,11.71,11.73,20377.0,10.0395,10.0395,9.9968,10.0138,20377.0
2017-02-06 12:10:00,11.73,11.73,11.71,11.73,20726.0,10.0138,10.0138,9.9968,10.0138,20726.0
2017-02-06 12:15:00,11.73,11.73,11.71,11.73,10883.0,10.0138,10.0138,9.9968,10.0138,10883.0
2017-02-06 12:20:00,11.73,11.73,11.71,11.71,5500.0,10.0138,10.0138,9.9968,9.9968,5500.0
2017-02-06 12:25:00,11.71,11.72,11.7,11.72,10697.0,9.9968,10.0053,9.9882,10.0053,10697.0
2017-02-06 12:30:00,11.72,11.72,11.69,11.7,11138.0,10.0053,10.0053,9.9797,9.9882,11138.0
2017-02-06 12:35:00,11.69,11.7,11.67,11.68,18698.0,9.9797,9.9882,9.9626,9.9712,18698.0
2017-02-06 12:40:00,11.68,11.68,11.64,11.64,13435.0,9.9712,9.9712,9.937,9.937,13435.0
2017-02-06 12:45:00,11.64,11.64,11.62,11.63,18109.0,9.937,9.937,9.9199,9.9285,18109.0
2017-02-06 12:50:00,11.64,11.66,11.63,11.66,17233.0,9.937,9.9541,9.9285,9.9541,17233.0
2017-02-06 12:55:00,11.66,11.68,11.65,11.68,19338.0,9.9541,9.9712,9.9455,9.9712,19338.0
2017-02-06 13:00:00,11.68,11.69,11.66,11.67,13061.0,9.9712,9.9797,9.9541,9.9626,13061.0
2017-02-06 13:05:00,11.66,11.68,11.65,11.66,11982.0,9.9541,9.9712,9.9455,9.9541,11982.0
2017-02-06 13:10:00,11.65,11.65,11.61,11.62,16279.0,9.9455,9.9455,9.9114,9.9199,16279.0
2017-02-06 13:15:00,11.62,11.63,11.61,11.61,9370.0,9.9199,9.9285,9.9114,9.9114,9370.0
2017-02-06 13:20:00,11.62,11.64,11.61,11.64,12400.0,9.9199,9.937,9.9114,9.937,12400.0
2017-02-06 13:25:00,11.63,11.64,11.61,11.62,10935.0,9.9285,9.937,9.9114,9.9199,10935.0
2017-02-06 13:30:00,11.61,11.62,11.59,11.61,19289.0,9.9114,9.9199,9.8943,9.9114,19289.0
2017-02-06 13:35:00,11.61,11.63,11.6,11.63,22945.0,9.9114,9.9285,9.9029,9.9285,22945.0
2017-02-06 13:40:00,11.62,11.64,11.62,11.64,11646.0,9.9199,9.937,9.9199,9.937,11646.0
2017-02-06 13:45:00,11.64,11.67,11.63,11.66,25789.0,9.937,9.9626,9.9285,9.9541,25789.0
2017-02-06 13:50:00,11.66,11.67,11.65,11.67,8900.0,9.9541,9.9626,9.9455,9.9626,8900.0
2017-02-06 13:55:00,11.66,11.68,11.65,11.67,14000.0,9.9541,9.9712,9.9455,9.9626,14000.0
2017-02-06 14:00:00,11.67,11.67,11.64,11.65,8206.0,9.9626,9.9626,9.937,9.9455,8206.0
2017-02-06 14:05:00,11.66,11.66,11.64,11.65,15300.0,9.9541,9.9541,9.937,9.9455,15300.0
2017-02-06 14:10:00,11.65,11.65,11.62,11.63,7533.0,9.9455,9.9455,9.9199,9.9285,7533.0
2017-02-06 14:15:00,11.63,11.63,11.61,11.62,20411.0,9.9285,9.9285,9.9114,9.9199,20411.0
2017-02-06 14:20:00,11.62,11.62,11.61,11.61,13626.0,9.9199,9.9199,9.9114,9.9114,13626.0
2017-02-06 14:25:00,11.62,11.62,11.58,11.61,35119.0,9.9199,9.9199,9.8858,9.9114,35119.0
2017-02-06 14:30:00,11.61,11.61,11.6,11.61,8342.0,9.9114,9.9114,9.9029,9.9114,8342.0
2017-02-06 14:35:00,11.6,11.61,11.59,11.59,7898.0,9.9029,9.9114,9.8943,9.8943,7898.0
2017-02-06 14:40:00,11.6,11.6,11.57,11.57,29988.0,9.9029,9.9029,9.8773,9.8773,29988.0
2017-02-06 14:45:00,11.58,11.58,11.54,11.54,110169.0,9.8858,9.8858,9.8516,9.8516,110169.0
2017-02-06 14:50:00,11.55,11.56,11.51,11.51,82783.0,9.8602,9.8687,9.826,9.826,82783.0
2017-02-06 14:55:00,11.51,11.55,11.51,11.54,22162.0,9.826,9.8602,9.826,9.8516,22162.0
2017-02-06 15:00:00,11.54,11.55,11.52,11.52,13011.0,9.8516,9.8602,9.8346,9.8346,13011.0
2017-02-06 15:05:00,11.53,11.54,11.52,11.53,18856.0,9.8431,9.8516,9.8346,9.8431,18856.0
2017-02-06 15:10:00,11.54,11.55,11.53,11.54,7937.0,9.8516,9.8602,9.8431,9.8516,7937.0
2017-02-06 15:15:00,11.55,11.55,11.53,11.54,15578.0,9.8602,9.8602,9.8431,9.8516,15578.0
2017-02-06 15:20:00,11.54,11.55,11.53,11.54,13600.0,9.8516,9.8602,9.8431,9.8516,13600.0
2017-02-06 15:25:00,11.55,11.59,11.55,11.59,20700.0,9.8602,9.8943,9.8602,9.8943,20700.0
2017-02-06 15:30:00,11.58,11.59,11.58,11.59,6411.0,9.8858,9.8943,9.8858,9.8943,6411.0
2017-02-06 15:35:00,11.59,11.6,11.57,11.57,29704.0,9.8943,9.9029,9.8773,9.8773,29704.0
2017-02-06 15:40:00,11.57,11.58,11.57,11.58,49941.0,9.8773,9.8858,9.8773,9.8858,49941.0
2017-02-06 15:45:00,11.58,11.6,11.57,11.58,62202.0,9.8858,9.9029,9.8773,9.8858,62202.0
2017-02-06 15:50:00,11.58,11.6,11.57,11.6,60973.0,9.8858,9.9029,9.8773,9.9029,60973.0
2017-02-06 15:55:00,11.59,11.6,11.53,11.53,341849.0,9.8943,9.9029,9.8431,9.8431,341849.0
2017-02-07 09:30:00,11.6,11.66,11.54,11.54,36085.0,9.9029,9.9541,9.8516,9.8516,36085.0
2017-02-07 09:35:00,11.51,11.56,11.48,11.54,36519.0,9.826,9.8687,9.8004,9.8516,36519.0
2017-02-07 09:40:00,11.53,11.54,11.5,11.5,35331.0,9.8431,9.8516,9.8175,9.8175,35331.0
2017-02-07 09:45:00,11.5,11.53,11.47,11.51,39670.0,9.8175,9.8431,9.7919,9.826,39670.0
2017-02-07 09:50:00,11.51,11.53,11.47,11.5,33816.0,9.826,9.8431,9.7919,9.8175,33816.0
2017-02-07 09:55:00,11.5,11.54,11.5,11.53,8038.0,9.8175,9.8516,9.8175,9.8431,8038.0
2017-02-07 10:00:00,11.53,11.55,11.5,11.52,29368.0,9.8431,9.8602,9.8175,9.8346,29368.0
2017-02-07 10:05:00,11.52,11.55,11.5,11.53,10353.0,9.8346,9.8602,9.8175,9.8431,10353.0
2017-02-07 10:10:00,11.53,11.58,11.53,11.58,7425.0,9.8431,9.8858,9.8431,9.8858,7425.0
2017-02-07 10:15:00,11.58,11.6,11.56,11.56,22041.0,9.8858,9.9029,9.8687,9.8687,22041.0
2017-02-07 10:20:00,11.56,11.56,11.53,11.56,7274.0,9.8687,9.8687,9.8431,9.8687,7274.0
2017-02-07 10:25:00,11.56,11.58,11.54,11.54,11356.0,9.8687,9.8858,9.8516,9.8516,11356.0
2017-02-07 10:30:00,11.54,11.56,11.51,11.51,39573.0,9.8516,9.8687,9.826,9.826,39573.0
2017-02-07 10:35:00,11.52,11.52,11.4,11.47,144321.0,9.8346,9.8346,9.7321,9.7919,144321.0
2017-02-07 10:40:00,11.48,11.49,11.46,11.49,14500.0,9.8004,9.809,9.7833,9.809,14500.0
2017-02-07 10:45:00,11.49,11.49,11.46,11.49,17376.0,9.809,9.809,9.7833,9.809,17376.0
2017-02-07 10:50:00,11.48,11.49,11.48,11.48,7071.0,9.8004,9.809,9.8004,9.8004,7071.0
2017-02-07 10:55:00,11.49,11.49,11.45,11.46,34978.0,9.809,9.809,9.7748,9.7833,34978.0
2017-02-07 11:00:00,11.45,11.46,11.41,11.43,60435.0,9.7748,9.7833,9.7407,9.7577,60435.0
2017-02-07 11:05:00,11.42,11.44,11.41,11.44,12486.0,9.7492,9.7663,9.7407,9.7663,12486.0
2017-02-07 11:10:00,11.44,11.45,11.43,11.43,20022.0,9.7663,9.7748,9.7577,9.7577,20022.0
2017-02-07 11:15:00,11.44,11.44,11.39,11.39,19080.0,9.7663,9.7663,9.7236,9.7236,19080.0
2017-02-07 11:20:00,11.4,11.4,11.36,11.37,33584.0,9.7321,9.7321,9.698,9.7065,33584.0
2017-02-07 11:25:00,11.37,11.37,11.33,11.34,18222.0,9.7065,9.7065,9.6724,9.6809,18222.0
2017-02-07 11:30:00,11.34,11.35,11.33,11.34,26205.0,9.6809,9.6894,9.6724,9.6809,26205.0
2017-02-07 11:35:00,11.34,11.39,11.33,11.38,22989.0,9.6809,9.7236,9.6724,9.7151,22989.0
2017-02-07 11:40:00,11.37,11.38,11.36,11.37,14557.0,9.7065,9.7151,9.698,9.7065,14557.0
2017-02-07 11:45:00,11.36,11.38,11.36,11.38,16983.0,9.698,9.7151,9.698,9.7151,16983.0
2017-02-07 11:50:00,11.38,11.4,11.37,11.4,21152.0,9.7151,9.7321,9.7065,9.7321,21152.0
2017-02-07 11:55:00,11.4,11.4,11.39,11.4,10800.0,9.7321,9.7321,9.7236,9.7321,10800.0
2017-02-07 12:00:00,11.4,11.42,11.39,11.42,9443.0,9.7321,9.7492,9.7236,9.7492,9443.0
2017-02-07 12:05:00,11.42,11.42,11.4,11.41,15058.0,9.7492,9.7492,9.7321,9.7407,15058.0
2017-02-07 12:10:00,11.41,11.42,11.4,11.41,8149.0,9.7407,9.7492,9.7321,9.7407,8149.0
2017-02-07 12:15:00,11.41,11.41,11.35,11.36,15425.0,9.7407,9.7407,9.6894,9.698,15425.0
2017-02-07 12:20:00,11.35,11.35,11.31,11.34,30090.0,9.6894,9.6894,9.6553,9.6809,30090.0
2017-02-07 12:25:00,11.35,11.37,11.34,11.37,16902.0,9.6894,9.7065,9.6809,9.7065,16902.0
2017-02-07 12:30:00,11.37,11.38,11.36,11.38,14234.0,9.7065,9.7151,9.698,9.7151,14234.0
2017-02-07 12:35:00,11.38,11.41,11.38,11.41,9200.0,9.7151,9.7407,9.7151,9.7407,9200.0
2017-02-07 12:40:00,11.41,11.41,11.35,11.36,13110.0,9.7407,9.7407,9.6894,9.698,13110.0
2017-02-07 12:45:00,11.37,11.38,11.32,11.33,23245.0,9.7065,9.7151,9.6638,9.6724,23245.0
2017-02-07 12:50:00,11.33,11.34,11.31,11.34,17584.0,9.6724,9.6809,9.6553,9.6809,17584.0
2017-02-07 12:55:00,11.34,11.35,11.32,11.34,11554.0,9.6809,9.6894,9.6638,9.6809,11554.0
2017-02-07 13:00:00,11.34,11.36,11.32,11.34,36099.0,9.6809,9.698,9.6638,9.6809,36099.0
2017-02-07 13:05:00,11.34,11.36,11.33,11.35,47198.0,9.6809,9.698,9.6724,9.6894,47198.0
2017-02-07 13:10:00,11.36,11.37,11.34,11.37,17841.0,9.698,9.7065,9.6809,9.7065,17841.0
2017-02-07 13:15:00,11.37,11.38,11.36,11.37,14762.0,9.7065,9.7151,9.698,9.7065,14762.0
2017-02-07 13:20:00,11.38,11.38,11.34,11.36,17158.0,9.7151,9.7151,9.6809,9.698,17158.0
2017-02-07 13:25:00,11.36,11.39,11.35,11.39,12641.0,9.698,9.7236,9.6894,9.7236,12641.0
2017-02-07 13:30:00,11.39,11.39,11.38,11.39,5529.0,9.7236,9.7236,9.7151,9.7236,5529.0
2017-02-07 13:35:00,11.38,11.4,11.37,11.37,21841.0,9.7151,9.7321,9.7065,9.7065,21841.0
2017-02-07 13:40:00,11.36,11.37,11.34,11.35,19780.0,9.698,9.7065,9.6809,9.6894,19780.0
2017-02-07 13:45:00,11.35,11.37,11.35,11.37,5015.0,9.6894,9.7065,9.6894,9.7065,5015.0
2017-02-07 13:50:00,11.37,11.39,11.36,11.37,15531.0,9.7065,9.7236,9.698,9.7065,15531.0
2017-02-07 13:55:00,11.37,11.39,11.36,11.37,16977.0,9.7065,9.7236,9.698,9.7065,16977.0
2017-02-07 14:00:00,11.37,11.38,11.36,11.38,7998.0,9.7065,9.7151,9.698,9.7151,7998.0
2017-02-07 14:05:00,11.38,11.38,11.37,11.38,2381.0,9.7151,9.7151,9.7065,9.7151,2381.0
2017-02-07 14:10:00,11.37,11.38,11.37,11.37,11255.0,9.7065,9.7151,9.7065,9.7065,11255.0
2017-02-07 14:15:00,11.37,11.37,11.32,11.33,27629.0,9.7065,9.7065,9.6638,9.6724,27629.0
2017-02-07 14:20:00,11.32,11.34,11.32,11.33,13600.0,9.6638,9.6809,9.6638,9.6724,13600.0
2017-02-07 14:25:00,11.32,11.33,11.32,11.33,5100.0,9.6638,9.6724,9.6638,9.6724,5100.0
2017-02-07 14:30:00,11.33,11.35,11.32,11.34,20794.0,9.6724,9.6894,9.6638,9.6809,20794.0
2017-02-07 14:35:00,11.34,11.35,11.34,11.35,110018.0,9.6809,9.6894,9.6809,9.6894,110018.0
2017-02-07 14:40:00,11.34,11.35,11.33,11.34,54084.0,9.6809,9.6894,9.6724,9.6809,54084.0
2017-02-07 14:45:00,11.33,11.34,11.31,11.31,17842.0,9.6724,9.6809,9.6553,9.6553,17842.0
2017-02-07 14:50:00,11.32,11.32,11.31,11.31,21963.0,9.6638,9.6638,9.6553,9.6553,21963.0
2017-02-07 14:55:00,11.31,11.33,11.31,11.33,10797.0,9.6553,9.6724,9.6553,9.6724,10797.0
2017-02-07 15:00:00,11.33,11.34,11.32,11.33,28436.0,9.6724,9.6809,9.6638,9.6724,28436.0
2017-02-07 15:05:00,11.33,11.33,11.28,11.28,39825.0,9.6724,9.6724,9.6297,9.6297,39825.0
2017-02-07 15:10:00,11.28,11.29,11.28,11.29,11000.0,9.6297,9.6382,9.6297,9.6382,11000.0
2017-02-07 15:15:00,11.29,11.31,11.28,11.3,23688.0,9.6382,9.6553,9.6297,9.6468,23688.0
2017-02-07 15:20:00,11.3,11.31,11.29,11.29,26188.0,9.6468,9.6553,9.6382,9.6382,26188.0
2017-02-07 15:25:00,11.29,11.31,11.29,11.3,26520.0,9.6382,9.6553,9.6382,9.6468,26520.0
2017-02-07 15:30:00,11.3,11.32,11.29,11.3,260530.0,9.6468,9.6638,9.6382,9.6468,260530.0
2017-02-07 15:35:00,11.3,11.31,11.3,11.3,18668.0,9.6468,9.6553,9.6468,9.6468,18668.0
2017-02-07 15:40:00,11.3,11.32,11.3,11.32,48291.0,9.6468,9.6638,9.6468,9.6638,48291.0
2017-02-07 15:45:00,11.32,11.32,11.28,11.29,90097.0,9.6638,9.6638,9.6297,9.6382,90097.0
2017-02-07 15:50:00,11.3,11.31,11.29,11.31,121383.0,9.6468,9.6553,9.6382,9.6553,121383.0
2017-02-07 15:55:00,11.3,11.34,11.27,11.27,440952.0,9.6468,9.6809,9.6211,9.6211,440952.0
2017-02-08 09:30:00,11.27,11.39,11.21,11.31,45900.0,9.6211,9.7236,9.5699,9.6553,45900.0
2017-02-08 09:35:00,11.32,11.53,11.3,11.52,96067.0,9.6638,9.8431,9.6468,9.8346,96067.0
2017-02-08 09:40:00,11.51,11.57,11.48,11.5,54147.0,9.826,9.8773,9.8004,9.8175,54147.0
2017-02-08 09:45:00,11.5,11.5,11.46,11.47,26315.0,9.8175,9.8175,9.7833,9.7919,26315.0
2017-02-08 09:50:00,11.47,11.5,11.41,11.41,25176.0,9.7919,9.8175,9.7407,9.7407,25176.0
2017-02-08 09:55:00,11.41,11.51,11.4,11.51,38627.0,9.7407,9.826,9.7321,9.826,38627.0
2017-02-08 10:00:00,11.52,11.53,11.5,11.52,18819.0,9.8346,9.8431,9.8175,9.8346,18819.0
2017-02-08 10:05:00,11.51,11.51,11.49,11.5,13617.0,9.826,9.826,9.809,9.8175,13617.0
2017-02-08 10:10:00,11.5,11.55,11.49,11.54,36114.0,9.8175,9.8602,9.809,9.8516,36114.0
2017-02-08 10:15:00,11.54,11.56,11.53,11.54,25427.0,9.8516,9.8687,9.8431,9.8516,25427.0
2017-02-08 10:20:00,11.54,11.54,11.5,11.5,24086.0,9.8516,9.8516,9.8175,9.8175,24086.0
2017-02-08 10:25:00,11.5,11.5,11.46,11.46,14543.0,9.8175,9.8175,9.7833,9.7833,14543.0
2017-02-08 10:30:00,11.46,11.5,11.46,11.49,19863.0,9.7833,9.8175,9.7833,9.809,19863.0
2017-02-08 10:35:00,11.49,11.52,11.48,11.52,57164.0,9.809,9.8346,9.8004,9.8346,57164.0
2017-02-08 10:40:00,11.52,11.58,11.51,11.58,16339.0,9.8346,9.8858,9.826,9.8858,16339.0
2017-02-08 10:45:00,11.58,11.62,11.58,11.59,55005.0,9.8858,9.9199,9.8858,9.8943,55005.0
2017-02-08 10:50:00,11.59,11.59,11.51,11.52,51958.0,9.8943,9.8943,9.826,9.8346,51958.0
2017-02-08 10:55:00,11.53,11.53,11.49,11.5,26733.0,9.8431,9.8431,9.809,9.8175,26733.0
2017-02-08 11:00:00,11.5,11.57,11.49,11.56,14180.0,9.8175,9.8773,9.809,9.8687,14180.0
2017-02-08 11:05:00,11.55,11.56,11.54,11.54,13204.0,9.8602,9.8687,9.8516,9.8516,13204.0
2017-02-08 11:10:00,11.54,11.57,11.53,11.57,26029.0,9.8516,9.8773,9.8431,9.8773,26029.0
2017-02-08 11:15:00,11.57,11.57,11.55,11.55,8800.0,9.8773,9.8773,9.8602,9.8602,8800.0
2017-02-08 11:20:00,11.55,11.58,11.55,11.58,13644.0,9.8602,9.8858,9.8602,9.8858,13644.0
2017-02-08 11:25:00,11.58,11.59,11.58,11.58,10200.0,9.8858,9.8943,9.8858,9.8858,10200.0
2017-02-08 11:30:00,11.58,11.6,11.56,11.58,29441.0,9.8858,9.9029,9.8687,9.8858,29441.0
2017-02-08 11:35:00,11.58,11.58,11.56,11.57,27949.0,9.8858,9.8858,9.8687,9.8773,27949.0
2017-02-08 11:40:00,11.58,11.62,11.57,11.61,46657.0,9.8858,9.9199,9.8773,9.9114,46657.0
2017-02-08 11:45:00,11.62,11.62,11.55,11.55,16886.0,9.9199,9.9199,9.8602,9.8602,16886.0
2017-02-08 11:50:00,11.54,11.55,11.52,11.52,11236.0,9.8516,9.8602,9.8346,9.8346,11236.0
2017-02-08 11:55:00,11.52,11.52,11.48,11.49,22457.0,9.8346,9.8346,9.8004,9.809,22457.0
2017-02-08 12:00:00,11.49,11.54,11.48,11.54,15712.0,9.809,9.8516,9.8004,9.8516,15712.0
2017-02-08 12:05:00,11.54,11.57,11.53,11.57,15400.0,9.8516,9.8773,9.8431,9.8773,15400.0
2017-02-08 12:10:00,11.56,11.56,11.53,11.53,7979.0,9.8687,9.8687,9.8431,9.8431,7979.0
2017-02-08 12:15:00,11.53,11.54,11.52,11.54,14258.0,9.8431,9.8516,9.8346,9.8516,14258.0
2017-02-08 12:20:00,11.53,11.54,11.52,11.52,9400.0,9.8431,9.8516,9.8346,9.8346,9400.0
2017-02-08 12:25:00,11.53,11.55,11.5,11.52,21082.0,9.8431,9.8602,9.8175,9.8346,21082.0
2017-02-08 12:30:00,11.51,11.51,11.48,11.49,13303.0,9.826,9.826,9.8004,9.809,13303.0
2017-02-08 12:35:00,11.48,11.49,11.47,11.49,12433.0,9.8004,9.809,9.7919,9.809,12433.0
2017-02-08 12:40:00,11.48,11.49,11.47,11.49,12477.0,9.8004,9.809,9.7919,9.809,12477.0
2017-02-08 12:45:00,11.48,11.5,11.48,11.49,24127.0,9.8004,9.8175,9.8004,9.809,24127.0
2017-02-08 12:50:00,11.49,11.5,11.48,11.49,10216.0,9.809,9.8175,9.8004,9.809,10216.0
2017-02-08 12:55:00,11.49,11.51,11.48,11.51,5432.0,9.809,9.826,9.8004,9.826,5432.0
2017-02-08 13:00:00,11.51,11.54,11.51,11.54,12487.0,9.826,9.8516,9.826,9.8516,12487.0
2017-02-08 13:05:00,11.55,11.55,11.54,11.54,13738.0,9.8602,9.8602,9.8516,9.8516,13738.0
2017-02-08 13:10:00,11.54,11.54,11.53,11.53,6735.0,9.8516,9.8516,9.8431,9.8431,6735.0
2017-02-08 13:15:00,11.52,11.53,11.52,11.53,1734.0,9.8346,9.8431,9.8346,9.8431,1734.0
2017-02-08 13:20:00,11.53,11.54,11.52,11.54,9356.0,9.8431,9.8516,9.8346,9.8516,9356.0
2017-02-08 13:25:00,11.54,11.58,11.52,11.58,15298.0,9.8516,9.8858,9.8346,9.8858,15298.0
2017-02-08 13:30:00,11.57,11.6,11.57,11.6,22269.0,9.8773,9.9029,9.8773,9.9029,22269.0
2017-02-08 13:35:00,11.59,11.61,11.59,11.61,25650.0,9.8943,9.9114,9.8943,9.9114,25650.0
2017-02-08 13:40:00,11.61,11.62,11.6,11.61,14098.0,9.9114,9.9199,9.9029,9.9114,14098.0
2017-02-08 13:45:00,11.62,11.62,11.6,11.6,22565.0,9.9199,9.9199,9.9029,9.9029,22565.0
2017-02-08 13:50:00,11.61,11.64,11.6,11.63,17894.0,9.9114,9.937,9.9029,9.9285,17894.0
2017-02-08 13:55:00,11.64,11.66,11.63,11.64,24863.0,9.937,9.9541,9.9285,9.937,24863.0
2017-02-08 14:00:00,11.64,11.65,11.63,11.65,31100.0,9.937,9.9455,9.9285,9.9455,31100.0
2017-02-08 14:05:00,11.64,11.67,11.63,11.67,27293.0,9.937,9.9626,9.9285,9.9626,27293.0
2017-02-08 14:10:00,11.66,11.67,11.64,11.65,10456.0,9.9541,9.9626,9.937,9.9455,10456.0
2017-02-08 14:15:00,11.65,11.66,11.63,11.66,22947.0,9.9455,9.9541,9.9285,9.9541,22947.0
2017-02-08 14:20:00,11.66,11.69,11.65,11.69,8801.0,9.9541,9.9797,9.9455,9.9797,8801.0
2017-02-08 14:25:00,11.69,11.71,11.67,11.67,45296.0,9.9797,9.9968,9.9626,9.9626,45296.0
2017-02-08 14:30:00,11.67,11.69,11.66,11.69,12760.0,9.9626,9.9797,9.9541,9.9797,12760.0
2017-02-08 14:35:00,11.69,11.77,11.68,11.77,35714.0,9.9797,10.048,9.9712,10.048,35714.0
2017-02-08 14:40:00,11.77,11.84,11.76,11.83,48279.0,10.048,10.1078,10.0395,10.0992,48279.0
2017-02-08 14:45:00,11.83,11.88,11.82,11.84,82001.0,10.0992,10.1419,10.0907,10.1078,82001.0
2017-02-08 14:50:00,11.84,11.84,11.79,11.83,42901.0,10.1078,10.1078,10.0651,10.0992,42901.0
2017-02-08 14:55:00,11.84,11.84,11.8,11.8,40167.0,10.1078,10.1078,10.0736,10.0736,40167.0
2017-02-08 15:00:00,11.8,11.81,11.76,11.78,34478.0,10.0736,10.0821,10.0395,10.0565,34478.0
2017-02-08 15:05:00,11.78,11.8,11.77,11.8,35639.0,10.0565,10.0736,10.048,10.0736,35639.0
2017-02-08 15:10:00,11.79,11.81,11.79,11.81,22231.0,10.0651,10.0821,10.0651,10.0821,22231.0
2017-02-08 15:15:00,11.81,11.84,11.8,11.84,29901.0,10.0821,10.1078,10.0736,10.1078,29901.0
2017-02-08 15:20:00,11.84,11.85,11.83,11.83,25852.0,10.1078,10.1163,10.0992,10.0992,25852.0
2017-02-08 15:25:00,11.83,11.88,11.83,11.87,38700.0,10.0992,10.1419,10.0992,10.1334,38700.0
2017-02-08 15:30:00,11.87,11.9,11.84,11.84,73565.0,10.1334,10.159,10.1078,10.1078,73565.0
2017-02-08 15:35:00,11.85,11.85,11.81,11.81,42444.0,10.1163,10.1163,10.0821,10.0821,42444.0
2017-02-08 15:40:00,11.82,11.85,11.81,11.84,58429.0,10.0907,10.1163,10.0821,10.1078,58429.0
2017-02-08 15:45:00,11.84,11.86,11.83,11.85,79767.0,10.1078,10.1248,10.0992,10.1163,79767.0
2017-02-08 15:50:00,11.85,11.85,11.81,11.81,130610.0,10.1163,10.1163,10.0821,10.0821,130610.0
2017-02-08 15:55:00,11.82,11.82,11.79,11.82,193957.0,10.0907,10.0907,10.0651,10.0907,193957.0
2017-02-09 09:30:00,11.82,11.98,11.82,11.98,68760.0,10.0907,10.2273,10.0907,10.2273,68760.0
2017-02-09 09:35:00,11.98,12.21,11.97,12.2,159504.0,10.2273,10.4236,10.2187,10.4151,159504.0
2017-02-09 09:40:00,12.2,12.36,12.19,12.32,265634.0,10.4151,10.5517,10.4065,10.5175,265634.0
2017-02-09 09:45:00,12.32,12.37,12.29,12.31,141623.0,10.5175,10.5602,10.4919,10.509,141623.0
2017-02-09 09:50:00,12.3,12.31,12.25,12.26,60395.0,10.5005,10.509,10.4578,10.4663,60395.0
2017-02-09 09:55:00,12.26,12.31,12.2,12.31,62791.0,10.4663,10.509,10.4151,10.509,62791.0
2017-02-09 10:00:00,12.33,12.42,12.3,12.4,108384.0,10.5261,10.6029,10.5005,10.5858,108384.0
2017-02-09 10:05:00,12.4,12.48,12.4,12.47,104658.0,10.5858,10.6541,10.5858,10.6456,104658.0
2017-02-09 10:10:00,12.48,12.48,12.34,12.42,97845.0,10.6541,10.6541,10.5346,10.6029,97845.0
2017-02-09 10:15:00,12.41,12.48,12.35,12.48,105515.0,10.5944,10.6541,10.5431,10.6541,105515.0
2017-02-09 10:20:00,12.47,12.47,12.36,12.36,79751.0,10.6456,10.6456,10.5517,10.5517,79751.0
2017-02-09 10:25:00,12.36,12.43,12.33,12.41,79111.0,10.5517,10.6114,10.5261,10.5944,79111.0
2017-02-09 10:30:00,12.41,12.42,12.34,12.34,42702.0,10.5944,10.6029,10.5346,10.5346,42702.0
2017-02-09 10:35:00,12.35,12.38,12.3,12.31,51097.0,10.5431,10.5687,10.5005,10.509,51097.0
2017-02-09 10:40:00,12.31,12.4,12.3,12.4,45342.0,10.509,10.5858,10.5005,10.5858,45342.0
2017-02-09 10:45:00,12.39,12.41,12.37,12.39,56489.0,10.5773,10.5944,10.5602,10.5773,56489.0
2017-02-09 10:50:00,12.38,12.44,12.38,12.42,45430.0,10.5687,10.62,10.5687,10.6029,45430.0
2017-02-09 10:55:00,12.42,12.44,12.37,12.37,47767.0,10.6029,10.62,10.5602,10.5602,47767.0
2017-02-09 11:00:00,12.38,12.42,12.38,12.42,51479.0,10.5687,10.6029,10.5687,10.6029,51479.0
2017-02-09 11:05:00,12.42,12.47,12.4,12.44,92080.0,10.6029,10.6456,10.5858,10.62,92080.0
2017-02-09 11:10:00,12.45,12.46,12.43,12.43,35087.0,10.6285,10.637,10.6114,10.6114,35087.0
2017-02-09 11:15:00,12.43,12.44,12.41,12.44,27121.0,10.6114,10.62,10.5944,10.62,27121.0
2017-02-09 11:20:00,12.44,12.47,12.43,12.47,39586.0,10.62,10.6456,10.6114,10.6456,39586.0
2017-02-09 11:25:00,12.47,12.51,12.46,12.47,64631.0,10.6456,10.6797,10.637,10.6456,64631.0
2017-02-09 11:30:00,12.47,12.48,12.42,12.46,54424.0,10.6456,10.6541,10.6029,10.637,54424.0
2017-02-09 11:35:00,12.46,12.46,12.37,12.39,43529.0,10.637,10.637,10.5602,10.5773,43529.0
2017-02-09 11:40:00,12.38,12.45,12.37,12.44,51010.0,10.5687,10.6285,10.5602,10.62,51010.0
2017-02-09 11:45:00,12.43,12.44,12.38,12.38,42837.0,10.6114,10.62,10.5687,10.5687,42837.0
2017-02-09 11:50:00,12.38,12.38,12.25,12.29,69022.0,10.5687,10.5687,10.4578,10.4919,69022.0
2017-02-09 11:55:00,12.29,12.31,12.27,12.31,18222.0,10.4919,10.509,10.4748,10.509,18222.0
2017-02-09 12:00:00,12.32,12.32,12.27,12.29,26072.0,10.5175,10.5175,10.4748,10.4919,26072.0
2017-02-09 12:05:00,12.29,12.29,12.15,12.17,111903.0,10.4919,10.4919,10.3724,10.3895,111903.0
2017-02-09 12:10:00,12.18,12.23,12.18,12.21,27104.0,10.398,10.4407,10.398,10.4236,27104.0
2017-02-09 12:15:00,12.21,12.32,12.21,12.32,41358.0,10.4236,10.5175,10.4236,10.5175,41358.0
2017-02-09 12:20:00,12.32,12.36,12.31,12.35,63196.0,10.5175,10.5517,10.509,10.5431,63196.0
2017-02-09 12:25:00,12.35,12.36,12.28,12.28,32234.0,10.5431,10.5517,10.4834,10.4834,32234.0
2017-02-09 12:30:00,12.29,12.3,12.26,12.26,21592.0,10.4919,10.5005,10.4663,10.4663,21592.0
2017-02-09 12:35:00,12.25,12.29,12.23,12.29,40674.0,10.4578,10.4919,10.4407,10.4919,40674.0
2017-02-09 12:40:00,12.29,12.29,12.24,12.26,25453.0,10.4919,10.4919,10.4492,10.4663,25453.0
2017-02-09 12:45:00,12.26,12.26,12.17,12.18,27141.0,10.4663,10.4663,10.3895,10.398,27141.0
2017-02-09 12:50:00,12.17,12.22,12.17,12.21,45307.0,10.3895,10.4322,10.3895,10.4236,45307.0
2017-02-09 12:55:00,12.22,12.23,12.2,12.22,21504.0,10.4322,10.4407,10.4151,10.4322,21504.0
2017-02-09 13:00:00,12.23,12.25,12.22,12.23,13509.0,10.4407,10.4578,10.4322,10.4407,13509.0
2017-02-09 13:05:00,12.24,12.27,12.24,12.27,10402.0,10.4492,10.4748,10.4492,10.4748,10402.0
2017-02-09 13:10:00,12.28,12.29,12.25,12.29,25970.0,10.4834,10.4919,10.4578,10.4919,25970.0
2017-02-09 13:15:00,12.29,12.32,12.29,12.31,43189.0,10.4919,10.5175,10.4919,10.509,43189.0
2017-02-09 13:20:00,12.3,12.31,12.22,12.22,55415.0,10.5005,10.509,10.4322,10.4322,55415.0
2017-02-09 13:25:00,12.22,12.22,12.17,12.18,21123.0,10.4322,10.4322,10.3895,10.398,21123.0
2017-02-09 13:30:00,12.18,12.23,12.17,12.23,9532.0,10.398,10.4407,10.3895,10.4407,9532.0
2017-02-09 13:35:00,12.23,12.24,12.19,12.21,21305.0,10.4407,10.4492,10.4065,10.4236,21305.0
2017-02-09 13:40:00,12.22,12.24,12.21,12.24,9600.0,10.4322,10.4492,10.4236,10.4492,9600.0
2017-02-09 13:45:00,12.24,12.28,12.23,12.26,46454.0,10.4492,10.4834,10.4407,10.4663,46454.0
2017-02-09 13:50:00,12.26,12.28,12.26,12.27,9322.0,10.4663,10.4834,10.4663,10.4748,9322.0
2017-02-09 13:55:00,12.27,12.32,12.27,12.3,28699.0,10.4748,10.5175,10.4748,10.5005,28699.0
2017-02-09 14:00:00,12.31,12.32,12.29,12.29,19510.0,10.509,10.5175,10.4919,10.4919,19510.0
2017-02-09 14:05:00,12.29,12.32,12.28,12.32,12241.0,10.4919,10.5175,10.4834,10.5175,12241.0
2017-02-09 14:10:00,12.31,12.32,12.27,12.28,26910.0,10.509,10.5175,10.4748,10.4834,26910.0
2017-02-09 14:15:00,12.27,12.27,12.23,12.23,10049.0,10.4748,10.4748,10.4407,10.4407,10049.0
2017-02-09 14:20:00,12.24,12.25,12.24,12.24,11685.0,10.4492,10.4578,10.4492,10.4492,11685.0
2017-02-09 14:25:00,12.25,12.26,12.23,12.23,17092.0,10.4578,10.4663,10.4407,10.4407,17092.0
2017-02-09 14:30:00,12.24,12.25,12.22,12.24,16954.0,10.4492,10.4578,10.4322,10.4492,16954.0
2017-02-09 14:35:00,12.24,12.31,12.23,12.31,33740.0,10.4492,10.509,10.4407,10.509,33740.0
2017-02-09 14:40:00,12.3,12.32,12.29,12.3,37772.0,10.5005,10.5175,10.4919,10.5005,37772.0
2017-02-09 14:45:00,12.3,12.31,12.26,12.29,15460.0,10.5005,10.509,10.4663,10.4919,15460.0
2017-02-09 14:50:00,12.29,12.3,12.27,12.28,17593.0,10.4919,10.5005,10.4748,10.4834,17593.0
2017-02-09 14:55:00,12.29,12.32,12.29,12.3,17210.0,10.4919,10.5175,10.4919,10.5005,17210.0
2017-02-09 15:00:00,12.3,12.33,12.29,12.33,12857.0,10.5005,10.5261,10.4919,10.5261,12857.0
2017-02-09 15:05:00,12.32,12.33,12.29,12.29,9368.0,10.5175,10.5261,10.4919,10.4919,9368.0
2017-02-09 15:10:00,12.29,12.32,12.29,12.29,13796.0,10.4919,10.5175,10.4919,10.4919,13796.0
2017-02-09 15:15:00,12.3,12.31,12.29,12.31,12043.0,10.5005,10.509,10.4919,10.509,12043.0
2017-02-09 15:20:00,12.31,12.31,12.3,12.3,32370.0,10.509,10.509,10.5005,10.5005,32370.0
2017-02-09 15:25:00,12.31,12.31,12.29,12.3,22726.0,10.509,10.509,10.4919,10.5005,22726.0
2017-02-09 15:30:00,12.3,12.3,12.25,12.25,41310.0,10.5005,10.5005,10.4578,10.4578,41310.0
2017-02-09 15:35:00,12.26,12.27,12.22,12.23,44160.0,10.4663,10.4748,10.4322,10.4407,44160.0
2017-02-09 15:40:00,12.22,12.24,12.21,12.23,48581.0,10.4322,10.4492,10.4236,10.4407,48581.0
2017-02-09 15:45:00,12.23,12.29,12.22,12.28,90403.0,10.4407,10.4919,10.4322,10.4834,90403.0
2017-02-09 15:50:00,12.28,12.29,12.26,12.27,57930.0,10.4834,10.4919,10.4663,10.4748,57930.0
2017-02-09 15:55:00,12.27,12.28,12.23,12.23,131133.0,10.4748,10.4834,10.4407,10.4407,131133.0
2017-02-10 09:30:00,12.34,12.65,12.32,12.62,113676.0,10.5346,10.7992,10.5175,10.7736,113676.0
2017-02-10 09:35:00,12.64,12.66,12.39,12.4,160760.0,10.7907,10.8078,10.5773,10.5858,160760.0
2017-02-10 09:40:00,12.4,12.56,12.4,12.56,68335.0,10.5858,10.7224,10.5858,10.7224,68335.0
2017-02-10 09:45:00,12.55,12.61,12.49,12.54,65116.0,10.7139,10.7651,10.6627,10.7053,65116.0
2017-02-10 09:50:00,12.55,12.58,12.49,12.51,75597.0,10.7139,10.7395,10.6627,10.6797,75597.0
2017-02-10 09:55:00,12.51,12.61,12.51,12.59,149350.0,10.6797,10.7651,10.6797,10.748,149350.0
2017-02-10 10:00:00,12.58,12.58,12.47,12.52,76149.0,10.7395,10.7395,10.6456,10.6883,76149.0
2017-02-10 10:05:00,12.52,12.58,12.48,12.52,65217.0,10.6883,10.7395,10.6541,10.6883,65217.0
2017-02-10 10:10:00,12.52,12.56,12.5,12.54,25596.0,10.6883,10.7224,10.6712,10.7053,25596.0
2017-02-10 10:15:00,12.54,12.56,12.52,12.54,9711.0,10.7053,10.7224,10.6883,10.7053,9711.0
2017-02-10 10:20:00,12.54,12.56,12.48,12.49,24610.0,10.7053,10.7224,10.6541,10.6627,24610.0
2017-02-10 10:25:00,12.49,12.5,12.42,12.48,76970.0,10.6627,10.6712,10.6029,10.6541,76970.0
2017-02-10 10:30:00,12.47,12.47,12.41,12.41,42320.0,10.6456,10.6456,10.5944,10.5944,42320.0
2017-02-10 10:35:00,12.41,12.43,12.39,12.43,31495.0,10.5944,10.6114,10.5773,10.6114,31495.0
2017-02-10 10:40:00,12.42,12.43,12.33,12.34,102886.0,10.6029,10.6114,10.5261,10.5346,102886.0
2017-02-10 10:45:00,12.34,12.39,12.32,12.36,91524.0,10.5346,10.5773,10.5175,10.5517,91524.0
2017-02-10 10:50:00,12.35,12.35,12.28,12.29,37539.0,10.5431,10.5431,10.4834,10.4919,37539.0
2017-02-10 10:55:00,12.28,12.29,12.24,12.28,46474.0,10.4834,10.4919,10.4492,10.4834,46474.0
2017-02-10 11:00:00,12.29,12.42,12.28,12.37,264253.0,10.4919,10.6029,10.4834,10.5602,264253.0
2017-02-10 11:05:00,12.36,12.41,12.35,12.38,47963.0,10.5517,10.5944,10.5431,10.5687,47963.0
2017-02-10 11:10:00,12.37,12.41,12.37,12.4,6359.0,10.5602,10.5944,10.5602,10.5858,6359.0
2017-02-10 11:15:00,12.4,12.41,12.37,12.37,19313.0,10.5858,10.5944,10.5602,10.5602,19313.0
2017-02-10 11:20:00,12.38,12.43,12.36,12.36,52649.0,10.5687,10.6114,10.5517,10.5517,52649.0
2017-02-10 11:25:00,12.36,12.36,12.29,12.3,52373.0,10.5517,10.5517,10.4919,10.5005,52373.0
2017-02-10 11:30:00,12.29,12.31,12.24,12.25,23765.0,10.4919,10.509,10.4492,10.4578,23765.0
2017-02-10 11:35:00,12.24,12.3,12.24,12.29,15880.0,10.4492,10.5005,10.4492,10.4919,15880.0
2017-02-10 11:40:00,12.29,12.3,12.26,12.28,17742.0,10.4919,10.5005,10.4663,10.4834,17742.0
2017-02-10 11:45:00,12.27,12.28,12.26,12.28,23744.0,10.4748,10.4834,10.4663,10.4834,23744.0
2017-02-10 11:50:00,12.28,12.28,12.24,12.27,13762.0,10.4834,10.4834,10.4492,10.4748,13762.0
2017-02-10 11:55:00,12.27,12.29,12.26,12.29,12967.0,10.4748,10.4919,10.4663,10.4919,12967.0
2017-02-10 12:00:00,12.29,12.3,12.27,12.3,6664.0,10.4919,10.5005,10.4748,10.5005,6664.0
2017-02-10 12:05:00,12.3,12.35,12.28,12.33,83689.0,10.5005,10.5431,10.4834,10.5261,83689.0
2017-02-10 12:10:00,12.32,12.35,12.31,12.34,21246.0,10.5175,10.5431,10.509,10.5346,21246.0
2017-02-10 12:15:00,12.34,12.37,12.3,12.36,18618.0,10.5346,10.5602,10.5005,10.5517,18618.0
2017-02-10 12:20:00,12.36,12.37,12.35,12.36,35955.0,10.5517,10.5602,10.5431,10.5517,35955.0
2017-02-10 12:25:00,12.36,12.37,12.34,12.36,12100.0,10.5517,10.5602,10.5346,10.5517,12100.0
2017-02-10 12:30:00,12.36,12.36,12.34,12.36,8477.0,10.5517,10.5517,10.5346,10.5517,8477.0
2017-02-10 12:35:00,12.36,12.44,12.36,12.42,44289.0,10.5517,10.62,10.5517,10.6029,44289.0
2017-02-10 12:40:00,12.42,12.43,12.41,12.41,13307.0,10.6029,10.6114,10.5944,10.5944,13307.0
2017-02-10 12:45:00,12.42,12.45,12.41,12.44,7932.0,10.6029,10.6285,10.5944,10.62,7932.0
2017-02-10 12:50:00,12.45,12.48,12.43,12.44,51870.0,10.6285,10.6541,10.6114,10.62,51870.0
2017-02-10 12:55:00,12.45,12.47,12.45,12.46,14300.0,10.6285,10.6456,10.6285,10.637,14300.0
2017-02-10 13:00:00,12.46,12.48,12.46,12.47,8000.0,10.637,10.6541,10.637,10.6456,8000.0
2017-02-10 13:05:00,12.48,12.48,12.46,12.48,17200.0,10.6541,10.6541,10.637,10.6541,17200.0
2017-02-10 13:10:00,12.47,12.48,12.47,12.48,4500.0,10.6456,10.6541,10.6456,10.6541,4500.0
2017-02-10 13:15:00,12.48,12.5,12.47,12.47,22863.0,10.6541,10.6712,10.6456,10.6456,22863.0
2017-02-10 13:20:00,12.47,12.48,12.46,12.47,5502.0,10.6456,10.6541,10.637,10.6456,5502.0
2017-02-10 13:25:00,12.48,12.48,12.44,12.45,13989.0,10.6541,10.6541,10.62,10.6285,13989.0
2017-02-10 13:30:00,12.45,12.48,12.44,12.48,7468.0,10.6285,10.6541,10.62,10.6541,7468.0
2017-02-10 13:35:00,12.47,12.48,12.43,12.48,28964.0,10.6456,10.6541,10.6114,10.6541,28964.0
2017-02-10 13:40:00,12.48,12.49,12.47,12.48,8200.0,10.6541,10.6627,10.6456,10.6541,8200.0
2017-02-10 13:45:00,12.47,12.49,12.47,12.49,18771.0,10.6456,10.6627,10.6456,10.6627,18771.0
2017-02-10 13:50:00,12.49,12.49,12.47,12.47,13797.0,10.6627,10.6627,10.6456,10.6456,13797.0
2017-02-10 13:55:00,12.48,12.49,12.46,12.46,13069.0,10.6541,10.6627,10.637,10.637,13069.0
2017-02-10 14:00:00,12.46,12.46,12.45,12.46,3421.0,10.637,10.637,10.6285,10.637,3421.0
2017-02-10 14:05:00,12.46,12.47,12.45,12.46,8729.0,10.637,10.6456,10.6285,10.637,8729.0
2017-02-10 14:10:00,12.46,12.49,12.46,12.48,10418.0,10.637,10.6627,10.637,10.6541,10418.0
2017-02-10 14:15:00,12.48,12.52,12.47,12.51,18957.0,10.6541,10.6883,10.6456,10.6797,18957.0
2017-02-10 14:20:00,12.51,12.52,12.51,12.52,6088.0,10.6797,10.6883,10.6797,10.6883,6088.0
2017-02-10 14:25:00,12.52,12.52,12.47,12.47,17700.0,10.6883,10.6883,10.6456,10.6456,17700.0
2017-02-10 14:30:00,12.48,12.49,12.45,12.46,27630.0,10.6541,10.6627,10.6285,10.637,27630.0
2017-02-10 14:35:00,12.45,12.5,12.45,12.5,12254.0,10.6285,10.6712,10.6285,10.6712,12254.0
2017-02-10 14:40:00,12.5,12.5,12.49,12.5,5585.0,10.6712,10.6712,10.6627,10.6712,5585.0
2017-02-10 14:45:00,12.5,12.52,12.49,12.51,46281.0,10.6712,10.6883,10.6627,10.6797,46281.0
2017-02-10 14:50:00,12.51,12.54,12.5,12.53,31135.0,10.6797,10.7053,10.6712,10.6968,31135.0
2017-02-10 14:55:00,12.53,12.56,12.51,12.55,23184.0,10.6968,10.7224,10.6797,10.7139,23184.0
2017-02-10 15:00:00,12.56,12.57,12.55,12.57,15325.0,10.7224,10.7309,10.7139,10.7309,15325.0
2017-02-10 15:05:00,12.57,12.59,12.56,12.56,29833.0,10.7309,10.748,10.7224,10.7224,29833.0
2017-02-10 15:10:00,12.57,12.6,12.56,12.59,24448.0,10.7309,10.7566,10.7224,10.748,24448.0
2017-02-10 15:15:00,12.59,12.61,12.58,12.61,42836.0,10.748,10.7651,10.7395,10.7651,42836.0
2017-02-10 15:20:00,12.6,12.61,12.58,12.59,29559.0,10.7566,10.7651,10.7395,10.748,29559.0
2017-02-10 15:25:00,12.6,12.6,12.56,12.56,56623.0,10.7566,10.7566,10.7224,10.7224,56623.0
2017-02-10 15:30:00,12.57,12.57,12.52,12.54,38757.0,10.7309,10.7309,10.6883,10.7053,38757.0
2017-02-10 15:35:00,12.54,12.55,12.52,12.53,77587.0,10.7053,10.7139,10.6883,10.6968,77587.0
2017-02-10 15:40:00,12.53,12.55,12.52,12.54,59858.0,10.6968,10.7139,10.6883,10.7053,59858.0
2017-02-10 15:45:00,12.55,12.57,12.54,12.55,80457.0,10.7139,10.7309,10.7053,10.7139,80457.0
2017-02-10 15:50:00,12.55,12.56,12.55,12.55,43359.0,10.7139,10.7224,10.7139,10.7139,43359.0
2017-02-10 15:55:00,12.55,12.56,12.54,12.55,101832.0,10.7139,10.7224,10.7053,10.7139,101832.0
2017-02-13 09:30:00,12.6,12.7,12.55,12.59,106109.0,10.7566,10.8419,10.7139,10.748,106109.0
2017-02-13 09:35:00,12.59,12.67,12.57,12.63,63204.0,10.748,10.8163,10.7309,10.7822,63204.0
2017-02-13 09:40:00,12.65,12.65,12.52,12.53,49287.0,10.7992,10.7992,10.6883,10.6968,49287.0
2017-02-13 09:45:00,12.52,12.56,12.44,12.49,75235.0,10.6883,10.7224,10.62,10.6627,75235.0
2017-02-13 09:50:00,12.49,12.5,12.44,12.48,87376.0,10.6627,10.6712,10.62,10.6541,87376.0
2017-02-13 09:55:00,12.48,12.55,12.46,12.52,63812.0,10.6541,10.7139,10.637,10.6883,63812.0
2017-02-13 10:00:00,12.52,12.6,12.52,12.55,42328.0,10.6883,10.7566,10.6883,10.7139,42328.0
2017-02-13 10:05:00,12.54,12.54,12.45,12.47,60917.0,10.7053,10.7053,10.6285,10.6456,60917.0
2017-02-13 10:10:00,12.47,12.51,12.45,12.48,71098.0,10.6456,10.6797,10.6285,10.6541,71098.0
2017-02-13 10:15:00,12.48,12.49,12.45,12.45,20970.0,10.6541,10.6627,10.6285,10.6285,20970.0
2017-02-13 10:20:00,12.45,12.45,12.36,12.41,28737.0,10.6285,10.6285,10.5517,10.5944,28737.0
2017-02-13 10:25:00,12.4,12.41,12.3,12.32,56242.0,10.5858,10.5944,10.5005,10.5175,56242.0
2017-02-13 10:30:00,12.31,12.36,12.3,12.35,29673.0,10.509,10.5517,10.5005,10.5431,29673.0
2017-02-13 10:35:00,12.35,12.36,12.31,12.34,55533.0,10.5431,10.5517,10.509,10.5346,55533.0
2017-02-13 10:40:00,12.34,12.39,12.34,12.39,35876.0,10.5346,10.5773,10.5346,10.5773,35876.0
2017-02-13 10:45:00,12.38,12.47,12.35,12.44,43458.0,10.5687,10.6456,10.5431,10.62,43458.0
2017-02-13 10:50:00,12.43,12.49,12.43,12.48,43190.0,10.6114,10.6627,10.6114,10.6541,43190.0
2017-02-13 10:55:00,12.47,12.56,12.45,12.56,49666.0,10.6456,10.7224,10.6285,10.7224,49666.0
2017-02-13 11:00:00,12.55,12.56,12.48,12.48,33211.0,10.7139,10.7224,10.6541,10.6541,33211.0
2017-02-13 11:05:00,12.48,12.48,12.45,12.46,14578.0,10.6541,10.6541,10.6285,10.637,14578.0
2017-02-13 11:10:00,12.46,12.48,12.45,12.46,20386.0,10.637,10.6541,10.6285,10.637,20386.0
2017-02-13 11:15:00,12.46,12.47,12.43,12.46,16985.0,10.637,10.6456,10.6114,10.637,16985.0
2017-02-13 11:20:00,12.47,12.49,12.46,12.49,16037.0,10.6456,10.6627,10.637,10.6627,16037.0
2017-02-13 11:25:00,12.5,12.53,12.49,12.51,44433.0,10.6712,10.6968,10.6627,10.6797,44433.0
2017-02-13 11:30:00,12.52,12.53,12.5,12.53,15939.0,10.6883,10.6968,10.6712,10.6968,15939.0
2017-02-13 11:35:00,12.51,12.54,12.51,12.54,13418.0,10.6797,10.7053,10.6797,10.7053,13418.0
2017-02-13 11:40:00,12.53,12.54,12.51,12.53,13182.0,10.6968,10.7053,10.6797,10.6968,13182.0
2017-02-13 11:45:00,12.53,12.55,12.52,12.53,46264.0,10.6968,10.7139,10.6883,10.6968,46264.0
2017-02-13 11:50:00,12.53,12.54,12.5,12.53,29765.0,10.6968,10.7053,10.6712,10.6968,29765.0
2017-02-13 11:55:00,12.52,12.55,12.51,12.54,12073.0,10.6883,10.7139,10.6797,10.7053,12073.0
2017-02-13 12:00:00,12.54,12.56,12.53,12.54,10027.0,10.7053,10.7224,10.6968,10.7053,10027.0
2017-02-13 12:05:00,12.55,12.57,12.55,12.56,8219.0,10.7139,10.7309,10.7139,10.7224,8219.0
2017-02-13 12:10:00,12.56,12.57,12.55,12.56,7652.0,10.7224,10.7309,10.7139,10.7224,7652.0
2017-02-13 12:15:00,12.56,12.58,12.56,12.58,5780.0,10.7224,10.7395,10.7224,10.7395,5780.0
2017-02-13 12:20:00,12.58,12.59,12.57,12.58,11100.0,10.7395,10.748,10.7309,10.7395,11100.0
2017-02-13 12:25:00,12.57,12.59,12.56,12.58,13087.0,10.7309,10.748,10.7224,10.7395,13087.0
2017-02-13 12:30:00,12.58,12.59,12.57,12.59,14789.0,10.7395,10.748,10.7309,10.748,14789.0
2017-02-13 12:35:00,12.59,12.59,12.58,12.58,7867.0,10.748,10.748,10.7395,10.7395,7867.0
2017-02-13 12:40:00,12.58,12.6,12.58,12.6,36718.0,10.7395,10.7566,10.7395,10.7566,36718.0
2017-02-13 12:45:00,12.6,12.63,12.6,12.63,22168.0,10.7566,10.7822,10.7566,10.7822,22168.0
2017-02-13 12:50:00,12.63,12.63,12.62,12.62,14972.0,10.7822,10.7822,10.7736,10.7736,14972.0
2017-02-13 12:55:00,12.63,12.63,12.61,12.62,35628.0,10.7822,10.7822,10.7651,10.7736,35628.0
2017-02-13 13:00:00,12.62,12.63,12.61,12.63,15890.0,10.7736,10.7822,10.7651,10.7822,15890.0
2017-02-13 13:05:00,12.63,12.63,12.61,12.62,15672.0,10.7822,10.7822,10.7651,10.7736,15672.0
2017-02-13 13:10:00,12.62,12.62,12.6,12.62,20288.0,10.7736,10.7736,10.7566,10.7736,20288.0
2017-02-13 13:15:00,12.61,12.62,12.61,12.62,5900.0,10.7651,10.7736,10.7651,10.7736,5900.0
2017-02-13 13:20:00,12.62,12.63,12.61,12.63,22137.0,10.7736,10.7822,10.7651,10.7822,22137.0
2017-02-13 13:25:00,12.61,12.63,12.6,12.62,14029.0,10.7651,10.7822,10.7566,10.7736,14029.0
2017-02-13 13:30:00,12.62,12.63,12.62,12.63,7591.0,10.7736,10.7822,10.7736,10.7822,7591.0
2017-02-13 13:35:00,12.63,12.63,12.6,12.61,14033.0,10.7822,10.7822,10.7566,10.7651,14033.0
2017-02-13 13:40:00,12.61,12.61,12.56,12.56,36465.0,10.7651,10.7651,10.7224,10.7224,36465.0
2017-02-13 13:45:00,12.56,12.56,12.52,12.54,22561.0,10.7224,10.7224,10.6883,10.7053,22561.0
2017-02-13 13:50:00,12.55,12.55,12.54,12.54,4600.0,10.7139,10.7139,10.7053,10.7053,4600.0
2017-02-13 13:55:00,12.55,12.55,12.52,12.53,10494.0,10.7139,10.7139,10.6883,10.6968,10494.0
2017-02-13 14:00:00,12.53,12.54,12.52,12.54,8692.0,10.6968,10.7053,10.6883,10.7053,8692.0
2017-02-13 14:05:00,12.54,12.54,12.52,12.53,6389.0,10.7053,10.7053,10.6883,10.6968,6389.0
2017-02-13 14:10:00,12.53,12.54,12.52,12.52,43960.0,10.6968,10.7053,10.6883,10.6883,43960.0
2017-02-13 14:15:00,12.53,12.53,12.5,12.51,15612.0,10.6968,10.6968,10.6712,10.6797,15612.0
2017-02-13 14:20:00,12.52,12.52,12.5,12.51,11697.0,10.6883,10.6883,10.6712,10.6797,11697.0
2017-02-13 14:25:00,12.5,12.51,12.5,12.51,11385.0,10.6712,10.6797,10.6712,10.6797,11385.0
2017-02-13 14:30:00,12.5,12.52,12.46,12.47,42800.0,10.6712,10.6883,10.637,10.6456,42800.0
2017-02-13 14:35:00,12.47,12.48,12.46,12.48,11106.0,10.6456,10.6541,10.637,10.6541,11106.0
2017-02-13 14:40:00,12.48,12.48,12.46,12.48,10308.0,10.6541,10.6541,10.637,10.6541,10308.0
2017-02-13 14:45:00,12.48,12.48,12.46,12.46,5638.0,10.6541,10.6541,10.637,10.637,5638.0
2017-02-13 14:50:00,12.46,12.47,12.43,12.43,18700.0,10.637,10.6456,10.6114,10.6114,18700.0
2017-02-13 14:55:00,12.43,12.45,12.43,12.44,14600.0,10.6114,10.6285,10.6114,10.62,14600.0
2017-02-13 15:00:00,12.43,12.43,12.39,12.4,23945.0,10.6114,10.6114,10.5773,10.5858,23945.0
2017-02-13 15:05:00,12.39,12.42,12.37,12.42,33392.0,10.5773,10.6029,10.5602,10.6029,33392.0
2017-02-13 15:10:00,12.42,12.42,12.4,12.41,13946.0,10.6029,10.6029,10.5858,10.5944,13946.0
2017-02-13 15:15:00,12.4,12.41,12.37,12.37,16147.0,10.5858,10.5944,10.5602,10.5602,16147.0
2017-02-13 15:20:00,12.37,12.37,12.34,12.37,97499.0,10.5602,10.5602,10.5346,10.5602,97499.0
2017-02-13 15:25:00,12.36,12.37,12.36,12.36,22679.0,10.5517,10.5602,10.5517,10.5517,22679.0
2017-02-13 15:30:00,12.36,12.37,12.34,12.35,45224.0,10.5517,10.5602,10.5346,10.5431,45224.0
2017-02-13 15:35:00,12.35,12.4,12.35,12.4,67273.0,10.5431,10.5858,10.5431,10.5858,67273.0
2017-02-13 15:40:00,12.4,12.41,12.39,12.41,44941.0,10.5858,10.5944,10.5773,10.5944,44941.0
2017-02-13 15:45:00,12.41,12.42,12.39,12.4,56019.0,10.5944,10.6029,10.5773,10.5858,56019.0
2017-02-13 15:50:00,12.4,12.41,12.37,12.37,186547.0,10.5858,10.5944,10.5602,10.5602,186547.0
2017-02-13 15:55:00,12.37,12.38,12.33,12.36,186097.0,10.5602,10.5687,10.5261,10.5517,186097.0
2017-02-14 09:30:00,12.3,12.47,12.3,12.43,42663.0,10.5005,10.6456,10.5005,10.6114,42663.0
2017-02-14 09:35:00,12.45,12.56,12.43,12.5,20343.0,10.6285,10.7224,10.6114,10.6712,20343.0
2017-02-14 09:40:00,12.48,12.51,12.41,12.41,26211.0,10.6541,10.6797,10.5944,10.5944,26211.0
2017-02-14 09:45:00,12.42,12.54,12.42,12.51,93425.0,10.6029,10.7053,10.6029,10.6797,93425.0
2017-02-14 09:50:00,12.52,12.58,12.51,12.51,40164.0,10.6883,10.7395,10.6797,10.6797,40164.0
2017-02-14 09:55:00,12.51,12.52,12.48,12.52,34344.0,10.6797,10.6883,10.6541,10.6883,34344.0
2017-02-14 10:00:00,12.51,12.57,12.5,12.52,30922.0,10.6797,10.7309,10.6712,10.6883,30922.0
2017-02-14 10:05:00,12.51,12.55,12.5,12.54,39084.0,10.6797,10.7139,10.6712,10.7053,39084.0
2017-02-14 10:10:00,12.53,12.58,12.52,12.54,52176.0,10.6968,10.7395,10.6883,10.7053,52176.0
2017-02-14 10:15:00,12.53,12.55,12.5,12.53,90155.0,10.6968,10.7139,10.6712,10.6968,90155.0
2017-02-14 10:20:00,12.53,12.56,12.52,12.54,23692.0,10.6968,10.7224,10.6883,10.7053,23692.0
2017-02-14 10:25:00,12.54,12.67,12.54,12.66,83272.0,10.7053,10.8163,10.7053,10.8078,83272.0
2017-02-14 10:30:00,12.66,12.7,12.66,12.68,36884.0,10.8078,10.8419,10.8078,10.8249,36884.0
2017-02-14 10:35:00,12.67,12.68,12.59,12.6,37148.0,10.8163,10.8249,10.748,10.7566,37148.0
2017-02-14 10:40:00,12.61,12.63,12.55,12.59,42367.0,10.7651,10.7822,10.7139,10.748,42367.0
2017-02-14 10:45:00,12.59,12.67,12.58,12.67,40239.0,10.748,10.8163,10.7395,10.8163,40239.0
2017-02-14 10:50:00,12.68,12.68,12.65,12.66,27961.0,10.8249,10.8249,10.7992,10.8078,27961.0
2017-02-14 10:55:00,12.66,12.67,12.61,12.66,27320.0,10.8078,10.8163,10.7651,10.8078,27320.0
2017-02-14 11:00:00,12.66,12.66,12.61,12.64,16260.0,10.8078,10.8078,10.7651,10.7907,16260.0
2017-02-14 11:05:00,12.63,12.66,12.6,12.62,20746.0,10.7822,10.8078,10.7566,10.7736,20746.0
2017-02-14 11:10:00,12.62,12.65,12.62,12.64,10184.0,10.7736,10.7992,10.7736,10.7907,10184.0
2017-02-14 11:15:00,12.64,12.65,12.57,12.59,16637.0,10.7907,10.7992,10.7309,10.748,16637.0
2017-02-14 11:20:00,12.59,12.63,12.58,12.6,21291.0,10.748,10.7822,10.7395,10.7566,21291.0
2017-02-14 11:25:00,12.6,12.64,12.59,12.63,26800.0,10.7566,10.7907,10.748,10.7822,26800.0
2017-02-14 11:30:00,12.63,12.66,12.62,12.65,15628.0,10.7822,10.8078,10.7736,10.7992,15628.0
2017-02-14 11:35:00,12.65,12.65,12.63,12.65,11022.0,10.7992,10.7992,10.7822,10.7992,11022.0
2017-02-14 11:40:00,12.64,12.66,12.63,12.64,17932.0,10.7907,10.8078,10.7822,10.7907,17932.0
2017-02-14 11:45:00,12.64,12.66,12.64,12.66,18085.0,10.7907,10.8078,10.7907,10.8078,18085.0
2017-02-14 11:50:00,12.65,12.66,12.64,12.65,24568.0,10.7992,10.8078,10.7907,10.7992,24568.0
2017-02-14 11:55:00,12.65,12.68,12.64,12.65,17617.0,10.7992,10.8249,10.7907,10.7992,17617.0
2017-02-14 12:00:00,12.66,12.66,12.63,12.63,59763.0,10.8078,10.8078,10.7822,10.7822,59763.0
2017-02-14 12:05:00,12.64,12.64,12.61,12.62,12292.0,10.7907,10.7907,10.7651,10.7736,12292.0
2017-02-14 12:10:00,12.63,12.63,12.61,12.61,11300.0,10.7822,10.7822,10.7651,10.7651,11300.0
2017-02-14 12:15:00,12.62,12.63,12.61,12.61,11687.0,10.7736,10.7822,10.7651,10.7651,11687.0
2017-02-14 12:20:00,12.62,12.62,12.6,12.61,20803.0,10.7736,10.7736,10.7566,10.7651,20803.0
2017-02-14 12:25:00,12.62,12.62,12.58,12.59,14008.0,10.7736,10.7736,10.7395,10.748,14008.0
2017-02-14 12:30:00,12.59,12.61,12.57,12.6,26009.0,10.748,10.7651,10.7309,10.7566,26009.0
2017-02-14 12:35:00,12.6,12.6,12.59,12.59,5800.0,10.7566,10.7566,10.748,10.748,5800.0
2017-02-14 12:40:00,12.58,12.6,12.58,12.59,4100.0,10.7395,10.7566,10.7395,10.748,4100.0
2017-02-14 12:45:00,12.59,12.59,12.58,12.58,1200.0,10.748,10.748,10.7395,10.7395,1200.0
2017-02-14 12:50:00,12.59,12.59,12.57,12.57,14754.0,10.748,10.748,10.7309,10.7309,14754.0
2017-02-14 12:55:00,12.58,12.58,12.55,12.55,16345.0,10.7395,10.7395,10.7139,10.7139,16345.0
2017-02-14 13:00:00,12.54,12.55,12.51,12.51,7899.0,10.7053,10.7139,10.6797,10.6797,7899.0
2017-02-14 13:05:00,12.51,12.53,12.51,12.52,10869.0,10.6797,10.6968,10.6797,10.6883,10869.0
2017-02-14 13:10:00,12.52,12.52,12.49,12.49,19269.0,10.6883,10.6883,10.6627,10.6627,19269.0
2017-02-14 13:15:00,12.49,12.5,12.47,12.48,11564.0,10.6627,10.6712,10.6456,10.6541,11564.0
2017-02-14 13:20:00,12.48,12.5,12.47,12.5,11436.0,10.6541,10.6712,10.6456,10.6712,11436.0
2017-02-14 13:25:00,12.51,12.53,12.5,12.53,3769.0,10.6797,10.6968,10.6712,10.6968,3769.0
2017-02-14 13:30:00,12.53,12.55,12.52,12.54,7382.0,10.6968,10.7139,10.6883,10.7053,7382.0
2017-02-14 13:35:00,12.53,12.57,12.53,12.57,8050.0,10.6968,10.7309,10.6968,10.7309,8050.0
2017-02-14 13:40:00,12.56,12.57,12.53,12.53,7070.0,10.7224,10.7309,10.6968,10.6968,7070.0
2017-02-14 13:45:00,12.54,12.54,12.5,12.51,10087.0,10.7053,10.7053,10.6712,10.6797,10087.0
2017-02-14 13:50:00,12.51,12.51,12.49,12.49,4850.0,10.6797,10.6797,10.6627,10.6627,4850.0
2017-02-14 13:55:00,12.49,12.5,12.49,12.49,2500.0,10.6627,10.6712,10.6627,10.6627,2500.0
2017-02-14 14:00:00,12.5,12.51,12.47,12.5,16901.0,10.6712,10.6797,10.6456,10.6712,16901.0
2017-02-14 14:05:00,12.51,12.51,12.48,12.5,11875.0,10.6797,10.6797,10.6541,10.6712,11875.0
2017-02-14 14:10:00,12.5,12.51,12.49,12.5,5003.0,10.6712,10.6797,10.6627,10.6712,5003.0
2017-02-14 14:15:00,12.5,12.5,12.49,12.49,1500.0,10.6712,10.6712,10.6627,10.6627,1500.0
2017-02-14 14:20:00,12.5,12.53,12.49,12.52,14133.0,10.6712,10.6968,10.6627,10.6883,14133.0
2017-02-14 14:25:00,12.52,12.55,12.51,12.54,10545.0,10.6883,10.7139,10.6797,10.7053,10545.0
2017-02-14 14:30:00,12.54,12.55,12.53,12.55,10823.0,10.7053,10.7139,10.6968,10.7139,10823.0
2017-02-14 14:35:00,12.54,12.55,12.52,12.52,8217.0,10.7053,10.7139,10.6883,10.6883,8217.0
2017-02-14 14:40:00,12.52,12.54,12.52,12.53,9624.0,10.6883,10.7053,10.6883,10.6968,9624.0
2017-02-14 14:45:00,12.53,12.53,12.49,12.5,10204.0,10.6968,10.6968,10.6627,10.6712,10204.0
2017-02-14 14:50:00,12.5,12.5,12.48,12.48,16499.0,10.6712,10.6712,10.6541,10.6541,16499.0
2017-02-14 14:55:00,12.49,12.5,12.48,12.5,7032.0,10.6627,10.6712,10.6541,10.6712,7032.0
2017-02-14 15:00:00,12.5,12.51,12.49,12.49,9518.0,10.6712,10.6797,10.6627,10.6627,9518.0
2017-02-14 15:05:00,12.5,12.5,12.47,12.49,21787.0,10.6712,10.6712,10.6456,10.6627,21787.0
2017-02-14 15:10:00,12.49,12.49,12.48,12.49,2600.0,10.6627,10.6627,10.6541,10.6627,2600.0
2017-02-14 15:15:00,12.49,12.51,12.48,12.51,12522.0,10.6627,10.6797,10.6541,10.6797,12522.0
2017-02-14 15:20:00,12.51,12.52,12.5,12.51,23946.0,10.6797,10.6883,10.6712,10.6797,23946.0
2017-02-14 15:25:00,12.51,12.51,12.48,12.48,34283.0,10.6797,10.6797,10.6541,10.6541,34283.0
2017-02-14 15:30:00,12.48,12.49,12.47,12.48,30725.0,10.6541,10.6627,10.6456,10.6541,30725.0
2017-02-14 15:35:00,12.49,12.5,12.49,12.5,13703.0,10.6627,10.6712,10.6627,10.6712,13703.0
2017-02-14 15:40:00,12.5,12.5,12.49,12.5,49168.0,10.6712,10.6712,10.6627,10.6712,49168.0
2017-02-14 15:45:00,12.5,12.53,12.49,12.53,56610.0,10.6712,10.6968,10.6627,10.6968,56610.0
2017-02-14 15:50:00,12.53,12.55,12.53,12.54,50118.0,10.6968,10.7139,10.6968,10.7053,50118.0
2017-02-14 15:55:00,12.54,12.54,12.53,12.54,85114.0,10.7053,10.7053,10.6968,10.7053,85114.0
2017-02-15 09:30:00,12.43,12.69,12.4,12.65,53638.0,10.6114,10.8334,10.5858,10.7992,53638.0
2017-02-15 09:35:00,12.65,12.67,12.57,12.62,37896.0,10.7992,10.8163,10.7309,10.7736,37896.0
2017-02-15 09:40:00,12.61,12.64,12.54,12.54,6023.0,10.7651,10.7907,10.7053,10.7053,6023.0
2017-02-15 09:45:00,12.53,12.64,12.51,12.62,29153.0,10.6968,10.7907,10.6797,10.7736,29153.0
2017-02-15 09:50:00,12.62,12.63,12.59,12.61,22105.0,10.7736,10.7822,10.748,10.7651,22105.0
2017-02-15 09:55:00,12.61,12.62,12.54,12.59,36375.0,10.7651,10.7736,10.7053,10.748,36375.0
2017-02-15 10:00:00,12.59,12.6,12.56,12.56,9973.0,10.748,10.7566,10.7224,10.7224,9973.0
2017-02-15 10:05:00,12.56,12.58,12.51,12.55,21829.0,10.7224,10.7395,10.6797,10.7139,21829.0
2017-02-15 10:10:00,12.55,12.6,12.53,12.58,29955.0,10.7139,10.7566,10.6968,10.7395,29955.0
2017-02-15 10:15:00,12.57,12.57,12.48,12.49,15396.0,10.7309,10.7309,10.6541,10.6627,15396.0
2017-02-15 10:20:00,12.49,12.5,12.44,12.47,38668.0,10.6627,10.6712,10.62,10.6456,38668.0
2017-02-15 10:25:00,12.46,12.51,12.42,12.51,74642.0,10.637,10.6797,10.6029,10.6797,74642.0
2017-02-15 10:30:00,12.5,12.53,12.48,12.49,19538.0,10.6712,10.6968,10.6541,10.6627,19538.0
2017-02-15 10:35:00,12.5,12.54,12.49,12.51,15217.0,10.6712,10.7053,10.6627,10.6797,15217.0
2017-02-15 10:40:00,12.51,12.51,12.49,12.5,9875.0,10.6797,10.6797,10.6627,10.6712,9875.0
2017-02-15 10:45:00,12.51,12.54,12.48,12.5,28923.0,10.6797,10.7053,10.6541,10.6712,28923.0
2017-02-15 10:50:00,12.5,12.5,12.42,12.42,30783.0,10.6712,10.6712,10.6029,10.6029,30783.0
2017-02-15 10:55:00,12.42,12.43,12.41,12.42,24105.0,10.6029,10.6114,10.5944,10.6029,24105.0
2017-02-15 11:00:00,12.42,12.44,12.42,12.42,21782.0,10.6029,10.62,10.6029,10.6029,21782.0
2017-02-15 11:05:00,12.42,12.42,12.36,12.38,50404.0,10.6029,10.6029,10.5517,10.5687,50404.0
2017-02-15 11:10:00,12.38,12.47,12.38,12.46,29812.0,10.5687,10.6456,10.5687,10.637,29812.0
2017-02-15 11:15:00,12.46,12.48,12.45,12.45,24685.0,10.637,10.6541,10.6285,10.6285,24685.0
2017-02-15 11:20:00,12.45,12.46,12.43,12.44,8200.0,10.6285,10.637,10.6114,10.62,8200.0
2017-02-15 11:25:00,12.44,12.46,12.43,12.45,16500.0,10.62,10.637,10.6114,10.6285,16500.0
2017-02-15 11:30:00,12.44,12.51,12.43,12.5,53762.0,10.62,10.6797,10.6114,10.6712,53762.0
2017-02-15 11:35:00,12.51,12.51,12.44,12.45,10597.0,10.6797,10.6797,10.62,10.6285,10597.0
2017-02-15 11:40:00,12.45,12.45,12.39,12.4,17328.0,10.6285,10.6285,10.5773,10.5858,17328.0
2017-02-15 11:45:00,12.39,12.4,12.37,12.39,17704.0,10.5773,10.5858,10.5602,10.5773,17704.0
2017-02-15 11:50:00,12.39,12.39,12.35,12.35,12911.0,10.5773,10.5773,10.5431,10.5431,12911.0
2017-02-15 11:55:00,12.35,12.36,12.32,12.35,28171.0,10.5431,10.5517,10.5175,10.5431,28171.0
2017-02-15 12:00:00,12.36,12.36,12.31,12.32,15221.0,10.5517,10.5517,10.509,10.5175,15221.0
2017-02-15 12:05:00,12.32,12.32,12.25,12.28,48802.0,10.5175,10.5175,10.4578,10.4834,48802.0
2017-02-15 12:10:00,12.27,12.29,12.26,12.28,29192.0,10.4748,10.4919,10.4663,10.4834,29192.0
2017-02-15 12:15:00,12.28,12.31,12.27,12.31,18154.0,10.4834,10.509,10.4748,10.509,18154.0
2017-02-15 12:20:00,12.3,12.35,12.28,12.35,41241.0,10.5005,10.5431,10.4834,10.5431,41241.0
2017-02-15 12:25:00,12.34,12.34,12.32,12.32,15571.0,10.5346,10.5346,10.5175,10.5175,15571.0
2017-02-15 12:30:00,12.32,12.35,12.32,12.35,16880.0,10.5175,10.5431,10.5175,10.5431,16880.0
2017-02-15 12:35:00,12.36,12.42,12.36,12.41,30060.0,10.5517,10.6029,10.5517,10.5944,30060.0
2017-02-15 12:40:00,12.41,12.41,12.39,12.4,4650.0,10.5944,10.5944,10.5773,10.5858,4650.0
2017-02-15 12:45:00,12.4,12.41,12.39,12.41,13716.0,10.5858,10.5944,10.5773,10.5944,13716.0
2017-02-15 12:50:00,12.41,12.42,12.39,12.41,36500.0,10.5944,10.6029,10.5773,10.5944,36500.0
2017-02-15 12:55:00,12.42,12.44,12.39,12.42,60321.0,10.6029,10.62,10.5773,10.6029,60321.0
2017-02-15 13:00:00,12.42,12.42,12.4,12.41,8592.0,10.6029,10.6029,10.5858,10.5944,8592.0
2017-02-15 13:05:00,12.4,12.41,12.39,12.4,10855.0,10.5858,10.5944,10.5773,10.5858,10855.0
2017-02-15 13:10:00,12.39,12.39,12.37,12.39,52221.0,10.5773,10.5773,10.5602,10.5773,52221.0
2017-02-15 13:15:00,12.38,12.41,12.38,12.39,12796.0,10.5687,10.5944,10.5687,10.5773,12796.0
2017-02-15 13:20:00,12.39,12.41,12.38,12.39,24276.0,10.5773,10.5944,10.5687,10.5773,24276.0
2017-02-15 13:25:00,12.39,12.4,12.38,12.39,8100.0,10.5773,10.5858,10.5687,10.5773,8100.0
2017-02-15 13:30:00,12.4,12.46,12.39,12.44,49735.0,10.5858,10.637,10.5773,10.62,49735.0
2017-02-15 13:35:00,12.43,12.45,12.42,12.43,22913.0,10.6114,10.6285,10.6029,10.6114,22913.0
2017-02-15 13:40:00,12.43,12.43,12.41,12.42,7559.0,10.6114,10.6114,10.5944,10.6029,7559.0
2017-02-15 13:45:00,12.43,12.43,12.39,12.4,181478.0,10.6114,10.6114,10.5773,10.5858,181478.0
2017-02-15 13:50:00,12.4,12.4,12.35,12.36,52366.0,10.5858,10.5858,10.5431,10.5517,52366.0
2017-02-15 13:55:00,12.36,12.38,12.35,12.36,29113.0,10.5517,10.5687,10.5431,10.5517,29113.0
2017-02-15 14:00:00,12.37,12.38,12.36,12.38,16950.0,10.5602,10.5687,10.5517,10.5687,16950.0
2017-02-15 14:05:00,12.38,12.41,12.38,12.4,38486.0,10.5687,10.5944,10.5687,10.5858,38486.0
2017-02-15 14:10:00,12.39,12.42,12.39,12.42,38070.0,10.5773,10.6029,10.5773,10.6029,38070.0
2017-02-15 14:15:00,12.42,12.42,12.4,12.4,12686.0,10.6029,10.6029,10.5858,10.5858,12686.0
2017-02-15 14:20:00,12.41,12.47,12.4,12.46,30746.0,10.5944,10.6456,10.5858,10.637,30746.0
2017-02-15 14:25:00,12.46,12.47,12.44,12.46,25208.0,10.637,10.6456,10.62,10.637,25208.0
2017-02-15 14:30:00,12.46,12.46,12.42,12.43,12063.0,10.637,10.637,10.6029,10.6114,12063.0
2017-02-15 14:35:00,12.43,12.44,12.42,12.44,15244.0,10.6114,10.62,10.6029,10.62,15244.0
2017-02-15 14:40:00,12.44,12.48,12.43,12.47,34633.0,10.62,10.6541,10.6114,10.6456,34633.0
2017-02-15 14:45:00,12.47,12.49,12.44,12.45,50311.0,10.6456,10.6627,10.62,10.6285,50311.0
2017-02-15 14:50:00,12.45,12.48,12.45,12.48,25427.0,10.6285,10.6541,10.6285,10.6541,25427.0
2017-02-15 14:55:00,12.48,12.53,12.47,12.51,36931.0,10.6541,10.6968,10.6456,10.6797,36931.0
2017-02-15 15:00:00,12.51,12.53,12.49,12.53,19505.0,10.6797,10.6968,10.6627,10.6968,19505.0
2017-02-15 15:05:00,12.53,12.57,12.52,12.55,27714.0,10.6968,10.7309,10.6883,10.7139,27714.0
2017-02-15 15:10:00,12.55,12.56,12.53,12.55,29348.0,10.7139,10.7224,10.6968,10.7139,29348.0
2017-02-15 15:15:00,12.56,12.58,12.51,12.51,40450.0,10.7224,10.7395,10.6797,10.6797,40450.0
2017-02-15 15:20:00,12.51,12.53,12.48,12.48,72684.0,10.6797,10.6968,10.6541,10.6541,72684.0
2017-02-15 15:25:00,12.48,12.51,12.46,12.51,100927.0,10.6541,10.6797,10.637,10.6797,100927.0
2017-02-15 15:30:00,12.5,12.51,12.48,12.49,195811.0,10.6712,10.6797,10.6541,10.6627,195811.0
2017-02-15 15:35:00,12.49,12.49,12.48,12.49,19484.0,10.6627,10.6627,10.6541,10.6627,19484.0
2017-02-15 15:40:00,12.48,12.49,12.45,12.48,54086.0,10.6541,10.6627,10.6285,10.6541,54086.0
2017-02-15 15:45:00,12.48,12.52,12.47,12.49,124686.0,10.6541,10.6883,10.6456,10.6627,124686.0
2017-02-15 15:50:00,12.49,12.5,12.47,12.48,89330.0,10.6627,10.6712,10.6456,10.6541,89330.0
2017-02-15 15:55:00,12.48,12.49,12.47,12.48,126390.0,10.6541,10.6627,10.6456,10.6541,126390.0
2017-02-16 09:30:00,12.58,12.61,12.46,12.54,48340.0,10.7395,10.7651,10.637,10.7053,48340.0
2017-02-16 09:35:00,12.54,12.54,12.43,12.45,30983.0,10.7053,10.7053,10.6114,10.6285,30983.0
2017-02-16 09:40:00,12.45,12.47,12.38,12.45,93133.0,10.6285,10.6456,10.5687,10.6285,93133.0
2017-02-16 09:45:00,12.45,12.49,12.44,12.45,165423.0,10.6285,10.6627,10.62,10.6285,165423.0
2017-02-16 09:50:00,12.45,12.46,12.32,12.33,50123.0,10.6285,10.637,10.5175,10.5261,50123.0
2017-02-16 09:55:00,12.33,12.44,12.31,12.43,66639.0,10.5261,10.62,10.509,10.6114,66639.0
2017-02-16 10:00:00,12.43,12.47,12.41,12.47,75567.0,10.6114,10.6456,10.5944,10.6456,75567.0
2017-02-16 10:05:00,12.48,12.52,12.44,12.45,28047.0,10.6541,10.6883,10.62,10.6285,28047.0
2017-02-16 10:10:00,12.46,12.49,12.45,12.46,11133.0,10.637,10.6627,10.6285,10.637,11133.0
2017-02-16 10:15:00,12.46,12.47,12.43,12.43,30353.0,10.637,10.6456,10.6114,10.6114,30353.0
2017-02-16 10:20:00,12.44,12.52,12.44,12.51,24047.0,10.62,10.6883,10.62,10.6797,24047.0
2017-02-16 10:25:00,12.51,12.51,12.48,12.51,12895.0,10.6797,10.6797,10.6541,10.6797,12895.0
2017-02-16 10:30:00,12.5,12.51,12.48,12.49,38679.0,10.6712,10.6797,10.6541,10.6627,38679.0
2017-02-16 10:35:00,12.49,12.5,12.46,12.46,17290.0,10.6627,10.6712,10.637,10.637,17290.0
2017-02-16 10:40:00,12.47,12.49,12.47,12.48,25411.0,10.6456,10.6627,10.6456,10.6541,25411.0
2017-02-16 10:45:00,12.49,12.51,12.46,12.49,28121.0,10.6627,10.6797,10.637,10.6627,28121.0
2017-02-16 10:50:00,12.49,12.5,12.45,12.45,48084.0,10.6627,10.6712,10.6285,10.6285,48084.0
2017-02-16 10:55:00,12.46,12.51,12.45,12.5,22232.0,10.637,10.6797,10.6285,10.6712,22232.0
2017-02-16 11:00:00,12.5,12.5,12.44,12.45,23388.0,10.6712,10.6712,10.62,10.6285,23388.0
2017-02-16 11:05:00,12.46,12.46,12.43,12.43,22108.0,10.637,10.637,10.6114,10.6114,22108.0
2017-02-16 11:10:00,12.42,12.42,12.37,12.37,30231.0,10.6029,10.6029,10.5602,10.5602,30231.0
2017-02-16 11:15:00,12.38,12.38,12.32,12.33,33094.0,10.5687,10.5687,10.5175,10.5261,33094.0
2017-02-16 11:20:00,12.33,12.41,12.33,12.41,26023.0,10.5261,10.5944,10.5261,10.5944,26023.0
2017-02-16 11:25:00,12.41,12.45,12.4,12.44,22452.0,10.5944,10.6285,10.5858,10.62,22452.0
2017-02-16 11:30:00,12.44,12.44,12.42,12.42,9842.0,10.62,10.62,10.6029,10.6029,9842.0
2017-02-16 11:35:00,12.43,12.43,12.39,12.41,30693.0,10.6114,10.6114,10.5773,10.5944,30693.0
2017-02-16 11:40:00,12.4,12.42,12.4,12.42,21122.0,10.5858,10.6029,10.5858,10.6029,21122.0
2017-02-16 11:45:00,12.42,12.43,12.4,12.42,16805.0,10.6029,10.6114,10.5858,10.6029,16805.0
2017-02-16 11:50:00,12.42,12.45,12.38,12.39,33017.0,10.6029,10.6285,10.5687,10.5773,33017.0
2017-02-16 11:55:00,12.39,12.39,12.34,12.34,26319.0,10.5773,10.5773,10.5346,10.5346,26319.0
2017-02-16 12:00:00,12.34,12.35,12.32,12.32,29867.0,10.5346,10.5431,10.5175,10.5175,29867.0
2017-02-16 12:05:00,12.32,12.32,12.26,12.3,23835.0,10.5175,10.5175,10.4663,10.5005,23835.0
2017-02-16 12:10:00,12.29,12.31,12.26,12.26,39230.0,10.4919,10.509,10.4663,10.4663,39230.0
2017-02-16 12:15:00,12.26,12.28,12.25,12.27,16900.0,10.4663,10.4834,10.4578,10.4748,16900.0
2017-02-16 12:20:00,12.27,12.28,12.26,12.26,16240.0,10.4748,10.4834,10.4663,10.4663,16240.0
2017-02-16 12:25:00,12.27,12.27,12.21,12.23,32467.0,10.4748,10.4748,10.4236,10.4407,32467.0
2017-02-16 12:30:00,12.23,12.25,12.21,12.21,26168.0,10.4407,10.4578,10.4236,10.4236,26168.0
2017-02-16 12:35:00,12.21,12.22,12.19,12.19,34286.0,10.4236,10.4322,10.4065,10.4065,34286.0
2017-02-16 12:40:00,12.19,12.25,12.19,12.25,30692.0,10.4065,10.4578,10.4065,10.4578,30692.0
2017-02-16 12:45:00,12.24,12.28,12.23,12.28,28398.0,10.4492,10.4834,10.4407,10.4834,28398.0
2017-02-16 12:50:00,12.28,12.36,12.28,12.35,22241.0,10.4834,10.5517,10.4834,10.5431,22241.0
2017-02-16 12:55:00,12.36,12.36,12.33,12.36,32035.0,10.5517,10.5517,10.5261,10.5517,32035.0
2017-02-16 13:00:00,12.35,12.36,12.31,12.31,13681.0,10.5431,10.5517,10.509,10.509,13681.0
2017-02-16 13:05:00,12.32,12.32,12.29,12.31,23339.0,10.5175,10.5175,10.4919,10.509,23339.0
2017-02-16 13:10:00,12.32,12.34,12.31,12.34,3850.0,10.5175,10.5346,10.509,10.5346,3850.0
2017-02-16 13:15:00,12.35,12.37,12.34,12.35,11124.0,10.5431,10.5602,10.5346,10.5431,11124.0
2017-02-16 13:20:00,12.35,12.36,12.33,12.36,31082.0,10.5431,10.5517,10.5261,10.5517,31082.0
2017-02-16 13:25:00,12.35,12.35,12.33,12.34,9300.0,10.5431,10.5431,10.5261,10.5346,9300.0
2017-02-16 13:30:00,12.35,12.37,12.35,12.36,10675.0,10.5431,10.5602,10.5431,10.5517,10675.0
2017-02-16 13:35:00,12.36,12.36,12.34,12.36,22483.0,10.5517,10.5517,10.5346,10.5517,22483.0
2017-02-16 13:40:00,12.37,12.38,12.36,12.37,17093.0,10.5602,10.5687,10.5517,10.5602,17093.0
2017-02-16 13:45:00,12.37,12.39,12.31,12.31,40012.0,10.5602,10.5773,10.509,10.509,40012.0
2017-02-16 13:50:00,12.32,12.32,12.28,12.28,8311.0,10.5175,10.5175,10.4834,10.4834,8311.0
2017-02-16 13:55:00,12.29,12.32,12.27,12.3,26331.0,10.4919,10.5175,10.4748,10.5005,26331.0
2017-02-16 14:00:00,12.31,12.33,12.29,12.33,7255.0,10.509,10.5261,10.4919,10.5261,7255.0
2017-02-16 14:05:00,12.32,12.33,12.31,12.33,13587.0,10.5175,10.5261,10.509,10.5261,13587.0
2017-02-16 14:10:00,12.33,12.33,12.3,12.3,20270.0,10.5261,10.5261,10.5005,10.5005,20270.0
2017-02-16 14:15:00,12.3,12.3,12.27,12.27,7463.0,10.5005,10.5005,10.4748,10.4748,7463.0
2017-02-16 14:20:00,12.27,12.28,12.26,12.27,21468.0,10.4748,10.4834,10.4663,10.4748,21468.0
2017-02-16 14:25:00,12.27,12.27,12.26,12.26,1610.0,10.4748,10.4748,10.4663,10.4663,1610.0
2017-02-16 14:30:00,12.26,12.27,12.22,12.22,19791.0,10.4663,10.4748,10.4322,10.4322,19791.0
2017-02-16 14:35:00,12.22,12.22,12.2,12.21,28858.0,10.4322,10.4322,10.4151,10.4236,28858.0
2017-02-16 14:40:00,12.21,12.21,12.18,12.18,21091.0,10.4236,10.4236,10.398,10.398,21091.0
2017-02-16 14:45:00,12.19,12.19,12.13,12.15,49080.0,10.4065,10.4065,10.3553,10.3724,49080.0
2017-02-16 14:50:00,12.15,12.16,12.07,12.11,61215.0,10.3724,10.3809,10.3041,10.3382,61215.0
2017-02-16 14:55:00,12.1,12.12,12.09,12.12,28047.0,10.3297,10.3468,10.3212,10.3468,28047.0
2017-02-16 15:00:00,12.12,12.12,12.09,12.09,21102.0,10.3468,10.3468,10.3212,10.3212,21102.0
2017-02-16 15:05:00,12.1,12.1,12.0,12.01,81638.0,10.3297,10.3297,10.2443,10.2529,81638.0
2017-02-16 15:10:00,12.01,12.04,12.0,12.03,44617.0,10.2529,10.2785,10.2443,10.27,44617.0
2017-02-16 15:15:00,12.04,12.07,12.01,12.01,58648.0,10.2785,10.3041,10.2529,10.2529,58648.0
2017-02-16 15:20:00,12.01,12.02,12.0,12.0,44132.0,10.2529,10.2614,10.2443,10.2443,44132.0
2017-02-16 15:25:00,12.0,12.04,12.0,12.04,49782.0,10.2443,10.2785,10.2443,10.2785,49782.0
2017-02-16 15:30:00,12.03,12.07,12.03,12.07,42455.0,10.27,10.3041,10.27,10.3041,42455.0
2017-02-16 15:35:00,12.07,12.11,12.06,12.08,85320.0,10.3041,10.3382,10.2956,10.3126,85320.0
2017-02-16 15:40:00,12.08,12.09,12.02,12.02,63158.0,10.3126,10.3212,10.2614,10.2614,63158.0
2017-02-16 15:45:00,12.02,12.02,12.01,12.01,95357.0,10.2614,10.2614,10.2529,10.2529,95357.0
2017-02-16 15:50:00,12.02,12.07,12.01,12.05,147120.0,10.2614,10.3041,10.2529,10.287,147120.0
2017-02-16 15:55:00,12.06,12.08,12.05,12.08,183828.0,10.2956,10.3126,10.287,10.3126,183828.0
2017-02-17 09:30:00,12.08,12.08,11.91,11.99,44463.0,10.3126,10.3126,10.1675,10.2358,44463.0
2017-02-17 09:35:00,12.03,12.03,11.97,11.98,11638.0,10.27,10.27,10.2187,10.2273,11638.0
2017-02-17 09:40:00,11.99,12.02,11.94,12.02,34259.0,10.2358,10.2614,10.1931,10.2614,34259.0
2017-02-17 09:45:00,12.03,12.16,12.03,12.12,72664.0,10.27,10.3809,10.27,10.3468,72664.0
2017-02-17 09:50:00,12.11,12.13,12.07,12.13,49192.0,10.3382,10.3553,10.3041,10.3553,49192.0
2017-02-17 09:55:00,12.12,12.12,12.0,12.03,38132.0,10.3468,10.3468,10.2443,10.27,38132.0
2017-02-17 10:00:00,12.03,12.06,12.01,12.06,31205.0,10.27,10.2956,10.2529,10.2956,31205.0
2017-02-17 10:05:00,12.06,12.07,12.05,12.05,44199.0,10.2956,10.3041,10.287,10.287,44199.0
2017-02-17 10:10:00,12.05,12.06,12.0,12.03,50875.0,10.287,10.2956,10.2443,10.27,50875.0
2017-02-17 10:15:00,12.03,12.06,12.0,12.04,36429.0,10.27,10.2956,10.2443,10.2785,36429.0
2017-02-17 10:20:00,12.04,12.09,12.04,12.08,28684.0,10.2785,10.3212,10.2785,10.3126,28684.0
2017-02-17 10:25:00,12.07,12.14,12.06,12.13,33963.0,10.3041,10.3639,10.2956,10.3553,33963.0
2017-02-17 10:30:00,12.13,12.14,12.1,12.13,39295.0,10.3553,10.3639,10.3297,10.3553,39295.0
2017-02-17 10:35:00,12.13,12.19,12.12,12.15,70727.0,10.3553,10.4065,10.3468,10.3724,70727.0
2017-02-17 10:40:00,12.14,12.17,12.13,12.16,44577.0,10.3639,10.3895,10.3553,10.3809,44577.0
2017-02-17 10:45:00,12.17,12.18,12.14,12.16,30020.0,10.3895,10.398,10.3639,10.3809,30020.0
2017-02-17 10:50:00,12.15,12.16,12.11,12.15,27277.0,10.3724,10.3809,10.3382,10.3724,27277.0
2017-02-17 10:55:00,12.14,12.16,12.12,12.15,17350.0,10.3639,10.3809,10.3468,10.3724,17350.0
2017-02-17 11:00:00,12.15,12.17,12.15,12.16,16308.0,10.3724,10.3895,10.3724,10.3809,16308.0
2017-02-17 11:05:00,12.16,12.16,12.06,12.08,43364.0,10.3809,10.3809,10.2956,10.3126,43364.0
2017-02-17 11:10:00,12.08,12.08,12.01,12.02,57519.0,10.3126,10.3126,10.2529,10.2614,57519.0
2017-02-17 11:15:00,12.03,12.04,12.01,12.02,31743.0,10.27,10.2785,10.2529,10.2614,31743.0
2017-02-17 11:20:00,12.01,12.03,11.99,12.0,36269.0,10.2529,10.27,10.2358,10.2443,36269.0
2017-02-17 11:25:00,12.0,12.0,11.98,11.99,21856.0,10.2443,10.2443,10.2273,10.2358,21856.0
2017-02-17 11:30:00,11.99,12.01,11.98,11.99,17142.0,10.2358,10.2529,10.2273,10.2358,17142.0
2017-02-17 11:35:00,11.99,11.99,11.95,11.96,43620.0,10.2358,10.2358,10.2017,10.2102,43620.0
2017-02-17 11:40:00,11.96,11.96,11.92,11.94,38235.0,10.2102,10.2102,10.176,10.1931,38235.0
2017-02-17 11:45:00,11.94,11.95,11.93,11.95,30029.0,10.1931,10.2017,10.1846,10.2017,30029.0
2017-02-17 11:50:00,11.95,11.99,11.94,11.98,27865.0,10.2017,10.2358,10.1931,10.2273,27865.0
2017-02-17 11:55:00,11.99,12.04,11.99,12.03,52848.0,10.2358,10.2785,10.2358,10.27,52848.0
2017-02-17 12:00:00,12.03,12.03,11.99,11.99,18709.0,10.27,10.27,10.2358,10.2358,18709.0
2017-02-17 12:05:00,12.0,12.02,12.0,12.01,6210.0,10.2443,10.2614,10.2443,10.2529,6210.0
2017-02-17 12:10:00,12.02,12.02,11.99,12.0,10282.0,10.2614,10.2614,10.2358,10.2443,10282.0
2017-02-17 12:15:00,12.0,12.01,11.99,12.01,11100.0,10.2443,10.2529,10.2358,10.2529,11100.0
2017-02-17 12:20:00,12.01,12.02,11.99,12.0,4100.0,10.2529,10.2614,10.2358,10.2443,4100.0
2017-02-17 12:25:00,12.0,12.02,11.99,12.01,6596.0,10.2443,10.2614,10.2358,10.2529,6596.0
2017-02-17 12:30:00,12.01,12.04,12.0,12.04,12486.0,10.2529,10.2785,10.2443,10.2785,12486.0
2017-02-17 12:35:00,12.05,12.06,12.03,12.04,6947.0,10.287,10.2956,10.27,10.2785,6947.0
2017-02-17 12:40:00,12.05,12.05,12.01,12.01,12964.0,10.287,10.287,10.2529,10.2529,12964.0
2017-02-17 12:45:00,12.0,12.0,11.96,11.99,12974.0,10.2443,10.2443,10.2102,10.2358,12974.0
2017-02-17 12:50:00,11.99,12.0,11.96,11.98,8886.0,10.2358,10.2443,10.2102,10.2273,8886.0
2017-02-17 12:55:00,11.97,11.99,11.97,11.99,3482.0,10.2187,10.2358,10.2187,10.2358,3482.0
2017-02-17 13:00:00,11.99,12.02,11.99,12.0,14508.0,10.2358,10.2614,10.2358,10.2443,14508.0
2017-02-17 13:05:00,12.0,12.0,11.98,11.98,4800.0,10.2443,10.2443,10.2273,10.2273,4800.0
2017-02-17 13:10:00,11.97,11.99,11.97,11.99,9025.0,10.2187,10.2358,10.2187,10.2358,9025.0
2017-02-17 13:15:00,11.99,12.01,11.97,12.01,11606.0,10.2358,10.2529,10.2187,10.2529,11606.0
2017-02-17 13:20:00,12.01,12.01,11.98,11.98,14561.0,10.2529,10.2529,10.2273,10.2273,14561.0
2017-02-17 13:25:00,11.99,12.01,11.98,12.0,13127.0,10.2358,10.2529,10.2273,10.2443,13127.0
2017-02-17 13:30:00,12.0,12.01,12.0,12.01,6758.0,10.2443,10.2529,10.2443,10.2529,6758.0
2017-02-17 13:35:00,12.01,12.02,12.0,12.02,8772.0,10.2529,10.2614,10.2443,10.2614,8772.0
2017-02-17 13:40:00,12.01,12.02,12.0,12.0,10508.0,10.2529,10.2614,10.2443,10.2443,10508.0
2017-02-17 13:45:00,12.0,12.0,11.99,11.99,3100.0,10.2443,10.2443,10.2358,10.2358,3100.0
2017-02-17 13:50:00,12.0,12.02,11.99,12.01,14984.0,10.2443,10.2614,10.2358,10.2529,14984.0
2017-02-17 13:55:00,12.02,12.02,12.0,12.01,5946.0,10.2614,10.2614,10.2443,10.2529,5946.0
2017-02-17 14:00:00,12.01,12.01,11.99,12.01,19123.0,10.2529,10.2529,10.2358,10.2529,19123.0
2017-02-17 14:05:00,12.0,12.01,11.99,12.01,4702.0,10.2443,10.2529,10.2358,10.2529,4702.0
2017-02-17 14:10:00,12.0,12.01,11.99,12.0,5411.0,10.2443,10.2529,10.2358,10.2443,5411.0
2017-02-17 14:15:00,12.0,12.03,11.99,12.03,20336.0,10.2443,10.27,10.2358,10.27,20336.0
2017-02-17 14:20:00,12.03,12.05,12.02,12.04,7313.0,10.27,10.287,10.2614,10.2785,7313.0
2017-02-17 14:25:00,12.05,12.06,12.04,12.05,10130.0,10.287,10.2956,10.2785,10.287,10130.0
2017-02-17 14:30:00,12.06,12.07,12.06,12.06,11575.0,10.2956,10.3041,10.2956,10.2956,11575.0
2017-02-17 14:35:00,12.07,12.08,12.06,12.07,24061.0,10.3041,10.3126,10.2956,10.3041,24061.0
2017-02-17 14:40:00,12.07,12.08,12.06,12.08,8827.0,10.3041,10.3126,10.2956,10.3126,8827.0
2017-02-17 14:45:00,12.07,12.08,12.07,12.07,3100.0,10.3041,10.3126,10.3041,10.3041,3100.0
2017-02-17 14:50:00,12.08,12.1,12.07,12.09,32144.0,10.3126,10.3297,10.3041,10.3212,32144.0
2017-02-17 14:55:00,12.09,12.09,12.08,12.09,14700.0,10.3212,10.3212,10.3126,10.3212,14700.0
2017-02-17 15:00:00,12.09,12.1,12.08,12.1,15553.0,10.3212,10.3297,10.3126,10.3297,15553.0
2017-02-17 15:05:00,12.09,12.1,12.09,12.1,16789.0,10.3212,10.3297,10.3212,10.3297,16789.0
2017-02-17 15:10:00,12.1,12.1,12.09,12.1,4400.0,10.3297,10.3297,10.3212,10.3297,4400.0
2017-02-17 15:15:00,12.09,12.1,12.08,12.09,15801.0,10.3212,10.3297,10.3126,10.3212,15801.0
2017-02-17 15:20:00,12.09,12.1,12.08,12.09,34544.0,10.3212,10.3297,10.3126,10.3212,34544.0
2017-02-17 15:25:00,12.09,12.1,12.08,12.09,36223.0,10.3212,10.3297,10.3126,10.3212,36223.0
2017-02-17 15:30:00,12.09,12.11,12.09,12.11,55123.0,10.3212,10.3382,10.3212,10.3382,55123.0
2017-02-17 15:35:00,12.11,12.12,12.1,12.12,70336.0,10.3382,10.3468,10.3297,10.3468,70336.0
2017-02-17 15:40:00,12.12,12.16,12.11,12.16,75650.0,10.3468,10.3809,10.3382,10.3809,75650.0
2017-02-17 15:45:00,12.16,12.19,12.16,12.19,86154.0,10.3809,10.4065,10.3809,10.4065,86154.0
2017-02-17 15:50:00,12.19,12.22,12.18,12.2,89328.0,10.4065,10.4322,10.398,10.4151,89328.0
2017-02-17 15:55:00,12.2,12.2,12.18,12.19,199204.0,10.4151,10.4151,10.398,10.4065,199204.0
2017-02-21 09:30:00,12.41,12.52,12.41,12.43,130909.0,10.5944,10.6883,10.5944,10.6114,130909.0
2017-02-21 09:35:00,12.43,12.52,12.43,12.5,70698.0,10.6114,10.6883,10.6114,10.6712,70698.0
2017-02-21 09:40:00,12.51,12.55,12.5,12.53,79040.0,10.6797,10.7139,10.6712,10.6968,79040.0
2017-02-21 09:45:00,12.54,12.54,12.4,12.4,64214.0,10.7053,10.7053,10.5858,10.5858,64214.0
2017-02-21 09:50:00,12.41,12.48,12.41,12.46,38372.0,10.5944,10.6541,10.5944,10.637,38372.0
2017-02-21 09:55:00,12.47,12.48,12.43,12.45,46737.0,10.6456,10.6541,10.6114,10.6285,46737.0
2017-02-21 10:00:00,12.44,12.49,12.42,12.49,34527.0,10.62,10.6627,10.6029,10.6627,34527.0
2017-02-21 10:05:00,12.49,12.49,12.44,12.48,23976.0,10.6627,10.6627,10.62,10.6541,23976.0
2017-02-21 10:10:00,12.47,12.49,12.45,12.46,32573.0,10.6456,10.6627,10.6285,10.637,32573.0
2017-02-21 10:15:00,12.46,12.5,12.45,12.5,13859.0,10.637,10.6712,10.6285,10.6712,13859.0
2017-02-21 10:20:00,12.5,12.5,12.47,12.5,20614.0,10.6712,10.6712,10.6456,10.6712,20614.0
2017-02-21 10:25:00,12.5,12.51,12.45,12.5,50168.0,10.6712,10.6797,10.6285,10.6712,50168.0
2017-02-21 10:30:00,12.49,12.52,12.48,12.52,53943.0,10.6627,10.6883,10.6541,10.6883,53943.0
2017-02-21 10:35:00,12.52,12.52,12.46,12.49,21115.0,10.6883,10.6883,10.637,10.6627,21115.0
2017-02-21 10:40:00,12.48,12.52,12.47,12.47,38339.0,10.6541,10.6883,10.6456,10.6456,38339.0
2017-02-21 10:45:00,12.48,12.48,12.46,12.46,19536.0,10.6541,10.6541,10.637,10.637,19536.0
2017-02-21 10:50:00,12.47,12.47,12.44,12.46,32442.0,10.6456,10.6456,10.62,10.637,32442.0
2017-02-21 10:55:00,12.46,12.47,12.42,12.42,39829.0,10.637,10.6456,10.6029,10.6029,39829.0
2017-02-21 11:00:00,12.43,12.44,12.42,12.43,55651.0,10.6114,10.62,10.6029,10.6114,55651.0
2017-02-21 11:05:00,12.43,12.44,12.41,12.41,32344.0,10.6114,10.62,10.5944,10.5944,32344.0
2017-02-21 11:10:00,12.41,12.41,12.38,12.41,36434.0,10.5944,10.5944,10.5687,10.5944,36434.0
2017-02-21 11:15:00,12.41,12.43,12.39,12.42,39386.0,10.5944,10.6114,10.5773,10.6029,39386.0
2017-02-21 11:20:00,12.42,12.43,12.35,12.36,54501.0,10.6029,10.6114,10.5431,10.5517,54501.0
2017-02-21 11:25:00,12.36,12.39,12.36,12.37,38331.0,10.5517,10.5773,10.5517,10.5602,38331.0
2017-02-21 11:30:00,12.37,12.42,12.36,12.42,31173.0,10.5602,10.6029,10.5517,10.6029,31173.0
2017-02-21 11:35:00,12.41,12.41,12.37,12.38,14020.0,10.5944,10.5944,10.5602,10.5687,14020.0
2017-02-21 11:40:00,12.38,12.4,12.37,12.38,18974.0,10.5687,10.5858,10.5602,10.5687,18974.0
2017-02-21 11:45:00,12.38,12.39,12.35,12.37,8200.0,10.5687,10.5773,10.5431,10.5602,8200.0
2017-02-21 11:50:00,12.37,12.38,12.33,12.35,29229.0,10.5602,10.5687,10.5261,10.5431,29229.0
2017-02-21 11:55:00,12.35,12.38,12.35,12.37,23936.0,10.5431,10.5687,10.5431,10.5602,23936.0
2017-02-21 12:00:00,12.37,12.39,12.37,12.38,15973.0,10.5602,10.5773,10.5602,10.5687,15973.0
2017-02-21 12:05:00,12.38,12.4,12.37,12.39,18590.0,10.5687,10.5858,10.5602,10.5773,18590.0
2017-02-21 12:10:00,12.39,12.39,12.38,12.39,1400.0,10.5773,10.5773,10.5687,10.5773,1400.0
2017-02-21 12:15:00,12.39,12.4,12.38,12.4,12550.0,10.5773,10.5858,10.5687,10.5858,12550.0
2017-02-21 12:20:00,12.4,12.4,12.38,12.38,8951.0,10.5858,10.5858,10.5687,10.5687,8951.0
2017-02-21 12:25:00,12.38,12.42,12.37,12.42,26564.0,10.5687,10.6029,10.5602,10.6029,26564.0
2017-02-21 12:30:00,12.42,12.43,12.4,12.41,14171.0,10.6029,10.6114,10.5858,10.5944,14171.0
2017-02-21 12:35:00,12.41,12.42,12.4,12.42,2500.0,10.5944,10.6029,10.5858,10.6029,2500.0
2017-02-21 12:40:00,12.41,12.43,12.41,12.42,8181.0,10.5944,10.6114,10.5944,10.6029,8181.0
2017-02-21 12:45:00,12.43,12.45,12.41,12.43,36437.0,10.6114,10.6285,10.5944,10.6114,36437.0
2017-02-21 12:50:00,12.44,12.5,12.44,12.5,27587.0,10.62,10.6712,10.62,10.6712,27587.0
2017-02-21 12:55:00,12.5,12.5,12.48,12.5,30141.0,10.6712,10.6712,10.6541,10.6712,30141.0
2017-02-21 13:00:00,12.5,12.5,12.48,12.5,34032.0,10.6712,10.6712,10.6541,10.6712,34032.0
2017-02-21 13:05:00,12.5,12.5,12.47,12.47,26357.0,10.6712,10.6712,10.6456,10.6456,26357.0
2017-02-21 13:10:00,12.47,12.47,12.44,12.44,9618.0,10.6456,10.6456,10.62,10.62,9618.0
2017-02-21 13:15:00,12.43,12.44,12.43,12.44,7900.0,10.6114,10.62,10.6114,10.62,7900.0
2017-02-21 13:20:00,12.44,12.44,12.43,12.44,2300.0,10.62,10.62,10.6114,10.62,2300.0
2017-02-21 13:25:00,12.43,12.45,12.42,12.43,20960.0,10.6114,10.6285,10.6029,10.6114,20960.0
2017-02-21 13:30:00,12.43,12.43,12.42,12.43,3290.0,10.6114,10.6114,10.6029,10.6114,3290.0
2017-02-21 13:35:00,12.42,12.43,12.41,12.42,13214.0,10.6029,10.6114,10.5944,10.6029,13214.0
2017-02-21 13:40:00,12.41,12.43,12.4,12.42,14330.0,10.5944,10.6114,10.5858,10.6029,14330.0
2017-02-21 13:45:00,12.43,12.46,12.42,12.45,17524.0,10.6114,10.637,10.6029,10.6285,17524.0
2017-02-21 13:50:00,12.45,12.46,12.43,12.44,12642.0,10.6285,10.637,10.6114,10.62,12642.0
2017-02-21 13:55:00,12.44,12.46,12.43,12.44,18364.0,10.62,10.637,10.6114,10.62,18364.0
2017-02-21 14:00:00,12.44,12.45,12.42,12.43,14768.0,10.62,10.6285,10.6029,10.6114,14768.0
2017-02-21 14:05:00,12.44,12.45,12.44,12.45,5948.0,10.62,10.6285,10.62,10.6285,5948.0
2017-02-21 14:10:00,12.45,12.46,12.45,12.46,4695.0,10.6285,10.637,10.6285,10.637,4695.0
2017-02-21 14:15:00,12.46,12.48,12.45,12.48,14385.0,10.637,10.6541,10.6285,10.6541,14385.0
2017-02-21 14:20:00,12.48,12.49,12.48,12.49,5918.0,10.6541,10.6627,10.6541,10.6627,5918.0
2017-02-21 14:25:00,12.49,12.49,12.44,12.46,58938.0,10.6627,10.6627,10.62,10.637,58938.0
2017-02-21 14:30:00,12.45,12.48,12.45,12.45,20349.0,10.6285,10.6541,10.6285,10.6285,20349.0
2017-02-21 14:35:00,12.45,12.46,12.43,12.44,25388.0,10.6285,10.637,10.6114,10.62,25388.0
2017-02-21 14:40:00,12.43,12.44,12.41,12.41,16982.0,10.6114,10.62,10.5944,10.5944,16982.0
2017-02-21 14:45:00,12.42,12.43,12.41,12.42,12151.0,10.6029,10.6114,10.5944,10.6029,12151.0
2017-02-21 14:50:00,12.41,12.44,12.41,12.44,24718.0,10.5944,10.62,10.5944,10.62,24718.0
2017-02-21 14:55:00,12.43,12.44,12.41,12.42,16388.0,10.6114,10.62,10.5944,10.6029,16388.0
2017-02-21 15:00:00,12.41,12.43,12.41,12.43,31875.0,10.5944,10.6114,10.5944,10.6114,31875.0
2017-02-21 15:05:00,12.43,12.44,12.42,12.44,16102.0,10.6114,10.62,10.6029,10.62,16102.0
2017-02-21 15:10:00,12.43,12.44,12.43,12.44,5121.0,10.6114,10.62,10.6114,10.62,5121.0
2017-02-21 15:15:00,12.44,12.45,12.43,12.45,11323.0,10.62,10.6285,10.6114,10.6285,11323.0
2017-02-21 15:20:00,12.45,12.46,12.44,12.46,11355.0,10.6285,10.637,10.62,10.637,11355.0
2017-02-21 15:25:00,12.46,12.47,12.44,12.46,60621.0,10.637,10.6456,10.62,10.637,60621.0
2017-02-21 15:30:00,12.46,12.47,12.43,12.44,30319.0,10.637,10.6456,10.6114,10.62,30319.0
2017-02-21 15:35:00,12.43,12.44,12.35,12.37,75882.0,10.6114,10.62,10.5431,10.5602,75882.0
2017-02-21 15:40:00,12.36,12.38,12.35,12.38,59513.0,10.5517,10.5687,10.5431,10.5687,59513.0
2017-02-21 15:45:00,12.38,12.41,12.38,12.41,39606.0,10.5687,10.5944,10.5687,10.5944,39606.0
2017-02-21 15:50:00,12.41,12.41,12.39,12.4,88693.0,10.5944,10.5944,10.5773,10.5858,88693.0
2017-02-21 15:55:00,12.41,12.41,12.39,12.4,112428.0,10.5944,10.5944,10.5773,10.5858,112428.0
2017-02-22 09:30:00,12.5,12.55,12.37,12.39,47047.0,10.6712,10.7139,10.5602,10.5773,47047.0
2017-02-22 09:35:00,12.39,12.4,12.34,12.34,15006.0,10.5773,10.5858,10.5346,10.5346,15006.0
2017-02-22 09:40:00,12.35,12.38,12.25,12.36,59084.0,10.5431,10.5687,10.4578,10.5517,59084.0
2017-02-22 09:45:00,12.37,12.38,12.27,12.3,29737.0,10.5602,10.5687,10.4748,10.5005,29737.0
2017-02-22 09:50:00,12.31,12.31,12.23,12.25,35333.0,10.509,10.509,10.4407,10.4578,35333.0
2017-02-22 09:55:00,12.25,12.26,12.2,12.2,42680.0,10.4578,10.4663,10.4151,10.4151,42680.0
2017-02-22 10:00:00,12.2,12.23,12.17,12.2,44906.0,10.4151,10.4407,10.3895,10.4151,44906.0
2017-02-22 10:05:00,12.2,12.21,12.15,12.19,34010.0,10.4151,10.4236,10.3724,10.4065,34010.0
2017-02-22 10:10:00,12.19,12.24,12.18,12.24,26199.0,10.4065,10.4492,10.398,10.4492,26199.0
2017-02-22 10:15:00,12.24,12.25,12.21,12.21,20972.0,10.4492,10.4578,10.4236,10.4236,20972.0
2017-02-22 10:20:00,12.22,12.22,12.19,12.21,29127.0,10.4322,10.4322,10.4065,10.4236,29127.0
2017-02-22 10:25:00,12.21,12.22,12.2,12.2,17487.0,10.4236,10.4322,10.4151,10.4151,17487.0
2017-02-22 10:30:00,12.2,12.21,12.18,12.18,24860.0,10.4151,10.4236,10.398,10.398,24860.0
2017-02-22 10:35:00,12.19,12.26,12.18,12.25,40706.0,10.4065,10.4663,10.398,10.4578,40706.0
2017-02-22 10:40:00,12.24,12.25,12.23,12.25,12530.0,10.4492,10.4578,10.4407,10.4578,12530.0
2017-02-22 10:45:00,12.25,12.25,12.19,12.2,11019.0,10.4578,10.4578,10.4065,10.4151,11019.0
2017-02-22 10:50:00,12.2,12.2,12.14,12.15,58820.0,10.4151,10.4151,10.3639,10.3724,58820.0
2017-02-22 10:55:00,12.15,12.15,12.13,12.14,23811.0,10.3724,10.3724,10.3553,10.3639,23811.0
2017-02-22 11:00:00,12.13,12.15,12.11,12.14,29055.0,10.3553,10.3724,10.3382,10.3639,29055.0
2017-02-22 11:05:00,12.14,12.17,12.13,12.15,14779.0,10.3639,10.3895,10.3553,10.3724,14779.0
2017-02-22 11:10:00,12.16,12.27,12.16,12.26,46777.0,10.3809,10.4748,10.3809,10.4663,46777.0
2017-02-22 11:15:00,12.26,12.28,12.25,12.28,45061.0,10.4663,10.4834,10.4578,10.4834,45061.0
2017-02-22 11:20:00,12.27,12.28,12.21,12.22,14895.0,10.4748,10.4834,10.4236,10.4322,14895.0
2017-02-22 11:25:00,12.22,12.22,12.19,12.19,21802.0,10.4322,10.4322,10.4065,10.4065,21802.0
2017-02-22 11:30:00,12.2,12.21,12.17,12.2,17342.0,10.4151,10.4236,10.3895,10.4151,17342.0
2017-02-22 11:35:00,12.2,12.2,12.19,12.19,7591.0,10.4151,10.4151,10.4065,10.4065,7591.0
2017-02-22 11:40:00,12.19,12.2,12.19,12.2,1500.0,10.4065,10.4151,10.4065,10.4151,1500.0
2017-02-22 11:45:00,12.2,12.23,12.19,12.23,20526.0,10.4151,10.4407,10.4065,10.4407,20526.0
2017-02-22 11:50:00,12.23,12.28,12.23,12.27,21701.0,10.4407,10.4834,10.4407,10.4748,21701.0
2017-02-22 11:55:00,12.27,12.28,12.19,12.19,63985.0,10.4748,10.4834,10.4065,10.4065,63985.0
2017-02-22 12:00:00,12.19,12.2,12.17,12.18,20602.0,10.4065,10.4151,10.3895,10.398,20602.0
2017-02-22 12:05:00,12.19,12.21,12.17,12.21,21072.0,10.4065,10.4236,10.3895,10.4236,21072.0
2017-02-22 12:10:00,12.21,12.25,12.2,12.25,17505.0,10.4236,10.4578,10.4151,10.4578,17505.0
2017-02-22 12:15:00,12.25,12.25,12.24,12.25,8500.0,10.4578,10.4578,10.4492,10.4578,8500.0
2017-02-22 12:20:00,12.24,12.25,12.22,12.23,8693.0,10.4492,10.4578,10.4322,10.4407,8693.0
2017-02-22 12:25:00,12.23,12.24,12.22,12.24,9223.0,10.4407,10.4492,10.4322,10.4492,9223.0
2017-02-22 12:30:00,12.24,12.25,12.24,12.25,5900.0,10.4492,10.4578,10.4492,10.4578,5900.0
2017-02-22 12:35:00,12.25,12.25,12.22,12.22,20918.0,10.4578,10.4578,10.4322,10.4322,20918.0
2017-02-22 12:40:00,12.22,12.22,12.21,12.21,4609.0,10.4322,10.4322,10.4236,10.4236,4609.0
2017-02-22 12:45:00,12.22,12.22,12.21,12.21,12742.0,10.4322,10.4322,10.4236,10.4236,12742.0
2017-02-22 12:50:00,12.22,12.22,12.2,12.2,15443.0,10.4322,10.4322,10.4151,10.4151,15443.0
2017-02-22 12:55:00,12.2,12.22,12.2,12.21,7647.0,10.4151,10.4322,10.4151,10.4236,7647.0
2017-02-22 13:00:00,12.21,12.22,12.18,12.18,12690.0,10.4236,10.4322,10.398,10.398,12690.0
2017-02-22 13:05:00,12.18,12.18,12.17,12.18,13399.0,10.398,10.398,10.3895,10.398,13399.0
2017-02-22 13:10:00,12.18,12.18,12.14,12.14,32604.0,10.398,10.398,10.3639,10.3639,32604.0
2017-02-22 13:15:00,12.13,12.14,12.12,12.13,23930.0,10.3553,10.3639,10.3468,10.3553,23930.0
2017-02-22 13:20:00,12.13,12.14,12.11,12.11,32081.0,10.3553,10.3639,10.3382,10.3382,32081.0
2017-02-22 13:25:00,12.11,12.12,12.11,12.12,5900.0,10.3382,10.3468,10.3382,10.3468,5900.0
2017-02-22 13:30:00,12.12,12.13,12.11,12.13,20709.0,10.3468,10.3553,10.3382,10.3553,20709.0
2017-02-22 13:35:00,12.12,12.15,12.12,12.15,8267.0,10.3468,10.3724,10.3468,10.3724,8267.0
2017-02-22 13:40:00,12.15,12.15,12.13,12.13,12511.0,10.3724,10.3724,10.3553,10.3553,12511.0
2017-02-22 13:45:00,12.13,12.13,12.11,12.11,19220.0,10.3553,10.3553,10.3382,10.3382,19220.0
2017-02-22 13:50:00,12.12,12.12,12.07,12.07,37260.0,10.3468,10.3468,10.3041,10.3041,37260.0
2017-02-22 13:55:00,12.08,12.09,12.07,12.08,14709.0,10.3126,10.3212,10.3041,10.3126,14709.0
2017-02-22 14:00:00,12.08,12.09,12.07,12.08,19144.0,10.3126,10.3212,10.3041,10.3126,19144.0
2017-02-22 14:05:00,12.07,12.07,12.03,12.04,44900.0,10.3041,10.3041,10.27,10.2785,44900.0
2017-02-22 14:10:00,12.03,12.05,12.03,12.04,14843.0,10.27,10.287,10.27,10.2785,14843.0
2017-02-22 14:15:00,12.04,12.05,12.03,12.04,21428.0,10.2785,10.287,10.27,10.2785,21428.0
2017-02-22 14:20:00,12.04,12.04,12.03,12.04,3077.0,10.2785,10.2785,10.27,10.2785,3077.0
2017-02-22 14:25:00,12.04,12.04,12.02,12.03,23921.0,10.2785,10.2785,10.2614,10.27,23921.0
2017-02-22 14:30:00,12.03,12.04,12.01,12.01,23549.0,10.27,10.2785,10.2529,10.2529,23549.0
2017-02-22 14:35:00,12.01,12.02,12.01,12.02,24457.0,10.2529,10.2614,10.2529,10.2614,24457.0
2017-02-22 14:40:00,12.03,12.04,12.02,12.04,14592.0,10.27,10.2785,10.2614,10.2785,14592.0
2017-02-22 14:45:00,12.04,12.06,12.03,12.03,25747.0,10.2785,10.2956,10.27,10.27,25747.0
2017-02-22 14:50:00,12.03,12.05,12.03,12.04,6101.0,10.27,10.287,10.27,10.2785,6101.0
2017-02-22 14:55:00,12.05,12.05,12.04,12.04,23703.0,10.287,10.287,10.2785,10.2785,23703.0
2017-02-22 15:00:00,12.04,12.05,12.04,12.04,22001.0,10.2785,10.287,10.2785,10.2785,22001.0
2017-02-22 15:05:00,12.04,12.05,12.01,12.03,37207.0,10.2785,10.287,10.2529,10.27,37207.0
2017-02-22 15:10:00,12.03,12.04,12.02,12.04,36063.0,10.27,10.2785,10.2614,10.2785,36063.0
2017-02-22 15:15:00,12.04,12.06,12.04,12.06,26667.0,10.2785,10.2956,10.2785,10.2956,26667.0
2017-02-22 15:20:00,12.05,12.09,12.05,12.07,50819.0,10.287,10.3212,10.287,10.3041,50819.0
2017-02-22 15:25:00,12.07,12.07,12.05,12.07,31502.0,10.3041,10.3041,10.287,10.3041,31502.0
2017-02-22 15:30:00,12.07,12.07,12.05,12.05,21607.0,10.3041,10.3041,10.287,10.287,21607.0
2017-02-22 15:35:00,12.05,12.06,12.04,12.04,35776.0,10.287,10.2956,10.2785,10.2785,35776.0
2017-02-22 15:40:00,12.04,12.06,12.04,12.05,42214.0,10.2785,10.2956,10.2785,10.287,42214.0
2017-02-22 15:45:00,12.05,12.06,12.05,12.05,49892.0,10.287,10.2956,10.287,10.287,49892.0
2017-02-22 15:50:00,12.05,12.06,12.05,12.06,46874.0,10.287,10.2956,10.287,10.2956,46874.0
2017-02-22 15:55:00,12.05,12.06,12.05,12.05,81620.0,10.287,10.2956,10.287,10.287,81620.0
2017-02-23 09:30:00,11.92,11.98,11.84,11.89,103669.0,10.176,10.2273,10.1078,10.1504,103669.0
2017-02-23 09:35:00,11.86,11.9,11.81,11.87,80808.0,10.1248,10.159,10.0821,10.1334,80808.0
2017-02-23 09:40:00,11.88,11.88,11.72,11.77,86766.0,10.1419,10.1419,10.0053,10.048,86766.0
2017-02-23 09:45:00,11.77,11.84,11.71,11.79,54029.0,10.048,10.1078,9.9968,10.0651,54029.0
2017-02-23 09:50:00,11.79,11.85,11.77,11.8,54169.0,10.0651,10.1163,10.048,10.0736,54169.0
2017-02-23 09:55:00,11.81,11.81,11.75,11.79,26371.0,10.0821,10.0821,10.0309,10.0651,26371.0
2017-02-23 10:00:00,11.8,11.83,11.78,11.78,39889.0,10.0736,10.0992,10.0565,10.0565,39889.0
2017-02-23 10:05:00,11.78,11.79,11.72,11.73,64607.0,10.0565,10.0651,10.0053,10.0138,64607.0
2017-02-23 10:10:00,11.73,11.78,11.73,11.78,25456.0,10.0138,10.0565,10.0138,10.0565,25456.0
2017-02-23 10:15:00,11.77,11.89,11.76,11.88,111281.0,10.048,10.1504,10.0395,10.1419,111281.0
2017-02-23 10:20:00,11.89,11.9,11.85,11.88,44706.0,10.1504,10.159,10.1163,10.1419,44706.0
2017-02-23 10:25:00,11.88,11.89,11.85,11.88,30825.0,10.1419,10.1504,10.1163,10.1419,30825.0
2017-02-23 10:30:00,11.88,11.92,11.87,11.91,100205.0,10.1419,10.176,10.1334,10.1675,100205.0
2017-02-23 10:35:00,11.92,11.93,11.88,11.88,33073.0,10.176,10.1846,10.1419,10.1419,33073.0
2017-02-23 10:40:00,11.89,11.9,11.83,11.85,28656.0,10.1504,10.159,10.0992,10.1163,28656.0
2017-02-23 10:45:00,11.85,11.85,11.83,11.84,19408.0,10.1163,10.1163,10.0992,10.1078,19408.0
2017-02-23 10:50:00,11.84,11.84,11.8,11.81,54517.0,10.1078,10.1078,10.0736,10.0821,54517.0
2017-02-23 10:55:00,11.81,11.81,11.78,11.8,25689.0,10.0821,10.0821,10.0565,10.0736,25689.0
2017-02-23 11:00:00,11.81,11.81,11.73,11.75,48465.0,10.0821,10.0821,10.0138,10.0309,48465.0
2017-02-23 11:05:00,11.75,11.78,11.74,11.75,31280.0,10.0309,10.0565,10.0224,10.0309,31280.0
2017-02-23 11:10:00,11.75,11.78,11.75,11.77,21029.0,10.0309,10.0565,10.0309,10.048,21029.0
2017-02-23 11:15:00,11.76,11.78,11.72,11.73,37820.0,10.0395,10.0565,10.0053,10.0138,37820.0
2017-02-23 11:20:00,11.73,11.74,11.67,11.69,34614.0,10.0138,10.0224,9.9626,9.9797,34614.0
2017-02-23 11:25:00,11.69,11.74,11.68,11.71,41843.0,9.9797,10.0224,9.9712,9.9968,41843.0
2017-02-23 11:30:00,11.71,11.75,11.71,11.74,29032.0,9.9968,10.0309,9.9968,10.0224,29032.0
2017-02-23 11:35:00,11.74,11.74,11.69,11.71,38287.0,10.0224,10.0224,9.9797,9.9968,38287.0
2017-02-23 11:40:00,11.71,11.73,11.7,11.73,8199.0,9.9968,10.0138,9.9882,10.0138,8199.0
2017-02-23 11:45:00,11.74,11.81,11.74,11.79,64123.0,10.0224,10.0821,10.0224,10.0651,64123.0
2017-02-23 11:50:00,11.79,11.79,11.76,11.79,23711.0,10.0651,10.0651,10.0395,10.0651,23711.0
2017-02-23 11:55:00,11.79,11.8,11.78,11.79,30207.0,10.0651,10.0736,10.0565,10.0651,30207.0
2017-02-23 12:00:00,11.8,11.83,11.79,11.83,19510.0,10.0736,10.0992,10.0651,10.0992,19510.0
2017-02-23 12:05:00,11.83,11.85,11.82,11.83,9200.0,10.0992,10.1163,10.0907,10.0992,9200.0
2017-02-23 12:10:00,11.84,11.84,11.79,11.81,32737.0,10.1078,10.1078,10.0651,10.0821,32737.0
2017-02-23 12:15:00,11.81,11.82,11.79,11.8,22770.0,10.0821,10.0907,10.0651,10.0736,22770.0
2017-02-23 12:20:00,11.81,11.86,11.81,11.85,27600.0,10.0821,10.1248,10.0821,10.1163,27600.0
2017-02-23 12:25:00,11.85,11.87,11.84,11.84,17414.0,10.1163,10.1334,10.1078,10.1078,17414.0
2017-02-23 12:30:00,11.83,11.86,11.81,11.86,13343.0,10.0992,10.1248,10.0821,10.1248,13343.0
2017-02-23 12:35:00,11.86,11.88,11.86,11.86,13235.0,10.1248,10.1419,10.1248,10.1248,13235.0
2017-02-23 12:40:00,11.86,11.87,11.85,11.85,14100.0,10.1248,10.1334,10.1163,10.1163,14100.0
2017-02-23 12:45:00,11.86,11.89,11.85,11.88,51977.0,10.1248,10.1504,10.1163,10.1419,51977.0
2017-02-23 12:50:00,11.87,11.89,11.87,11.89,18226.0,10.1334,10.1504,10.1334,10.1504,18226.0
2017-02-23 12:55:00,11.89,11.91,11.87,11.88,40715.0,10.1504,10.1675,10.1334,10.1419,40715.0
2017-02-23 13:00:00,11.88,11.88,11.84,11.85,11559.0,10.1419,10.1419,10.1078,10.1163,11559.0
2017-02-23 13:05:00,11.84,11.85,11.83,11.84,19105.0,10.1078,10.1163,10.0992,10.1078,19105.0
2017-02-23 13:10:00,11.84,11.84,11.81,11.82,21201.0,10.1078,10.1078,10.0821,10.0907,21201.0
2017-02-23 13:15:00,11.83,11.86,11.81,11.85,15074.0,10.0992,10.1248,10.0821,10.1163,15074.0
2017-02-23 13:20:00,11.85,11.87,11.85,11.86,15874.0,10.1163,10.1334,10.1163,10.1248,15874.0
2017-02-23 13:25:00,11.86,11.88,11.86,11.87,10571.0,10.1248,10.1419,10.1248,10.1334,10571.0
2017-02-23 13:30:00,11.87,11.87,11.84,11.85,5980.0,10.1334,10.1334,10.1078,10.1163,5980.0
2017-02-23 13:35:00,11.84,11.85,11.83,11.84,10605.0,10.1078,10.1163,10.0992,10.1078,10605.0
2017-02-23 13:40:00,11.84,11.86,11.83,11.85,15448.0,10.1078,10.1248,10.0992,10.1163,15448.0
2017-02-23 13:45:00,11.85,11.86,11.84,11.84,10005.0,10.1163,10.1248,10.1078,10.1078,10005.0
2017-02-23 13:50:00,11.85,11.86,11.84,11.85,9607.0,10.1163,10.1248,10.1078,10.1163,9607.0
2017-02-23 13:55:00,11.86,11.89,11.85,11.89,30152.0,10.1248,10.1504,10.1163,10.1504,30152.0
2017-02-23 14:00:00,11.89,11.9,11.85,11.85,24470.0,10.1504,10.159,10.1163,10.1163,24470.0
2017-02-23 14:05:00,11.85,11.87,11.84,11.87,8570.0,10.1163,10.1334,10.1078,10.1334,8570.0
2017-02-23 14:10:00,11.87,11.87,11.85,11.86,10233.0,10.1334,10.1334,10.1163,10.1248,10233.0
2017-02-23 14:15:00,11.86,11.87,11.85,11.87,5500.0,10.1248,10.1334,10.1163,10.1334,5500.0
2017-02-23 14:20:00,11.87,11.89,11.86,11.88,16286.0,10.1334,10.1504,10.1248,10.1419,16286.0
2017-02-23 14:25:00,11.88,11.88,11.85,11.86,13823.0,10.1419,10.1419,10.1163,10.1248,13823.0
2017-02-23 14:30:00,11.86,11.86,11.79,11.79,27547.0,10.1248,10.1248,10.0651,10.0651,27547.0
2017-02-23 14:35:00,11.8,11.83,11.8,11.83,9210.0,10.0736,10.0992,10.0736,10.0992,9210.0
2017-02-23 14:40:00,11.82,11.84,11.82,11.82,17961.0,10.0907,10.1078,10.0907,10.0907,17961.0
2017-02-23 14:45:00,11.82,11.83,11.82,11.83,4600.0,10.0907,10.0992,10.0907,10.0992,4600.0
2017-02-23 14:50:00,11.83,11.83,11.82,11.82,4088.0,10.0992,10.0992,10.0907,10.0907,4088.0
2017-02-23 14:55:00,11.83,11.83,11.82,11.83,9300.0,10.0992,10.0992,10.0907,10.0992,9300.0
2017-02-23 15:00:00,11.83,11.83,11.81,11.82,17359.0,10.0992,10.0992,10.0821,10.0907,17359.0
2017-02-23 15:05:00,11.81,11.82,11.8,11.8,23305.0,10.0821,10.0907,10.0736,10.0736,23305.0
2017-02-23 15:10:00,11.8,11.83,11.8,11.83,19769.0,10.0736,10.0992,10.0736,10.0992,19769.0
2017-02-23 15:15:00,11.82,11.83,11.82,11.83,29322.0,10.0907,10.0992,10.0907,10.0992,29322.0
2017-02-23 15:20:00,11.83,11.83,11.8,11.8,47777.0,10.0992,10.0992,10.0736,10.0736,47777.0
2017-02-23 15:25:00,11.8,11.81,11.75,11.76,66418.0,10.0736,10.0821,10.0309,10.0395,66418.0
2017-02-23 15:30:00,11.75,11.77,11.7,11.7,125720.0,10.0309,10.048,9.9882,9.9882,125720.0
2017-02-23 15:35:00,11.7,11.71,11.63,11.67,116416.0,9.9882,9.9968,9.9285,9.9626,116416.0
2017-02-23 15:40:00,11.67,11.7,11.62,11.65,115770.0,9.9626,9.9882,9.9199,9.9455,115770.0
2017-02-23 15:45:00,11.65,11.67,11.59,11.59,187200.0,9.9455,9.9626,9.8943,9.8943,187200.0
2017-02-23 15:50:00,11.6,11.61,11.56,11.57,79407.0,9.9029,9.9114,9.8687,9.8773,79407.0
2017-02-23 15:55:00,11.56,11.58,11.55,11.57,296874.0,9.8687,9.8858,9.8602,9.8773,296874.0
2017-02-24 09:30:00,11.82,11.82,11.61,11.61,62690.0,10.0907,10.0907,9.9114,9.9114,62690.0
2017-02-24 09:35:00,11.62,11.76,11.59,11.68,163308.0,9.9199,10.0395,9.8943,9.9712,163308.0
2017-02-24 09:40:00,11.67,11.69,11.63,11.65,58928.0,9.9626,9.9797,9.9285,9.9455,58928.0
2017-02-24 09:45:00,11.64,11.65,11.61,11.63,48848.0,9.937,9.9455,9.9114,9.9285,48848.0
2017-02-24 09:50:00,11.63,11.64,11.53,11.54,165691.0,9.9285,9.937,9.8431,9.8516,165691.0
2017-02-24 09:55:00,11.54,11.58,11.5,11.51,66688.0,9.8516,9.8858,9.8175,9.826,66688.0
2017-02-24 10:00:00,11.52,11.58,11.51,11.56,41922.0,9.8346,9.8858,9.826,9.8687,41922.0
2017-02-24 10:05:00,11.56,11.58,11.51,11.51,27186.0,9.8687,9.8858,9.826,9.826,27186.0
2017-02-24 10:10:00,11.51,11.52,11.46,11.46,29143.0,9.826,9.8346,9.7833,9.7833,29143.0
2017-02-24 10:15:00,11.46,11.48,11.45,11.46,34631.0,9.7833,9.8004,9.7748,9.7833,34631.0
2017-02-24 10:20:00,11.47,11.48,11.46,11.47,49321.0,9.7919,9.8004,9.7833,9.7919,49321.0
2017-02-24 10:25:00,11.46,11.5,11.46,11.47,33783.0,9.7833,9.8175,9.7833,9.7919,33783.0
2017-02-24 10:30:00,11.47,11.49,11.41,11.49,103239.0,9.7919,9.809,9.7407,9.809,103239.0
2017-02-24 10:35:00,11.48,11.61,11.48,11.61,49674.0,9.8004,9.9114,9.8004,9.9114,49674.0
2017-02-24 10:40:00,11.61,11.61,11.57,11.57,40558.0,9.9114,9.9114,9.8773,9.8773,40558.0
2017-02-24 10:45:00,11.56,11.61,11.55,11.6,71986.0,9.8687,9.9114,9.8602,9.9029,71986.0
2017-02-24 10:50:00,11.6,11.67,11.6,11.64,44186.0,9.9029,9.9626,9.9029,9.937,44186.0
2017-02-24 10:55:00,11.64,11.69,11.63,11.66,38092.0,9.937,9.9797,9.9285,9.9541,38092.0
2017-02-24 11:00:00,11.65,11.65,11.6,11.62,22256.0,9.9455,9.9455,9.9029,9.9199,22256.0
2017-02-24 11:05:00,11.62,11.62,11.6,11.61,12651.0,9.9199,9.9199,9.9029,9.9114,12651.0
2017-02-24 11:10:00,11.62,11.65,11.61,11.61,16703.0,9.9199,9.9455,9.9114,9.9114,16703.0
2017-02-24 11:15:00,11.62,11.63,11.6,11.6,20799.0,9.9199,9.9285,9.9029,9.9029,20799.0
2017-02-24 11:20:00,11.61,11.62,11.59,11.6,28827.0,9.9114,9.9199,9.8943,9.9029,28827.0
2017-02-24 11:25:00,11.6,11.65,11.59,11.65,22880.0,9.9029,9.9455,9.8943,9.9455,22880.0
2017-02-24 11:30:00,11.64,11.68,11.63,11.68,84638.0,9.937,9.9712,9.9285,9.9712,84638.0
2017-02-24 11:35:00,11.68,11.68,11.62,11.63,20476.0,9.9712,9.9712,9.9199,9.9285,20476.0
2017-02-24 11:40:00,11.63,11.64,11.6,11.63,23018.0,9.9285,9.937,9.9029,9.9285,23018.0
2017-02-24 11:45:00,11.63,11.69,11.63,11.68,13500.0,9.9285,9.9797,9.9285,9.9712,13500.0
2017-02-24 11:50:00,11.68,11.77,11.67,11.75,65874.0,9.9712,10.048,9.9626,10.0309,65874.0
2017-02-24 11:55:00,11.74,11.75,11.72,11.73,27233.0,10.0224,10.0309,10.0053,10.0138,27233.0
2017-02-24 12:00:00,11.74,12.01,11.73,11.99,123356.0,10.0224,10.2529,10.0138,10.2358,123356.0
2017-02-24 12:05:00,12.0,12.09,11.96,12.08,110856.0,10.2443,10.3212,10.2102,10.3126,110856.0
2017-02-24 12:10:00,12.08,12.08,11.96,11.96,79331.0,10.3126,10.3126,10.2102,10.2102,79331.0
2017-02-24 12:15:00,11.96,11.97,11.91,11.92,78841.0,10.2102,10.2187,10.1675,10.176,78841.0
2017-02-24 12:20:00,11.93,11.96,11.93,11.96,39255.0,10.1846,10.2102,10.1846,10.2102,39255.0
2017-02-24 12:25:00,11.96,12.01,11.96,11.98,33576.0,10.2102,10.2529,10.2102,10.2273,33576.0
2017-02-24 12:30:00,11.98,12.02,11.95,11.99,41792.0,10.2273,10.2614,10.2017,10.2358,41792.0
2017-02-24 12:35:00,12.0,12.0,11.97,12.0,14547.0,10.2443,10.2443,10.2187,10.2443,14547.0
2017-02-24 12:40:00,11.99,11.99,11.96,11.98,16220.0,10.2358,10.2358,10.2102,10.2273,16220.0
2017-02-24 12:45:00,11.97,12.03,11.97,12.02,21738.0,10.2187,10.27,10.2187,10.2614,21738.0
2017-02-24 12:50:00,12.01,12.03,11.96,11.96,13408.0,10.2529,10.27,10.2102,10.2102,13408.0
2017-02-24 12:55:00,11.96,11.96,11.88,11.9,37617.0,10.2102,10.2102,10.1419,10.159,37617.0
2017-02-24 13:00:00,11.9,11.92,11.81,11.88,55352.0,10.159,10.176,10.0821,10.1419,55352.0
2017-02-24 13:05:00,11.88,11.88,11.84,11.84,28233.0,10.1419,10.1419,10.1078,10.1078,28233.0
2017-02-24 13:10:00,11.85,11.87,11.85,11.85,10216.0,10.1163,10.1334,10.1163,10.1163,10216.0
2017-02-24 13:15:00,11.86,11.92,11.86,11.91,13858.0,10.1248,10.176,10.1248,10.1675,13858.0
2017-02-24 13:20:00,11.9,11.93,11.89,11.9,32961.0,10.159,10.1846,10.1504,10.159,32961.0
2017-02-24 13:25:00,11.89,11.89,11.81,11.83,40724.0,10.1504,10.1504,10.0821,10.0992,40724.0
2017-02-24 13:30:00,11.84,11.88,11.83,11.87,13650.0,10.1078,10.1419,10.0992,10.1334,13650.0
2017-02-24 13:35:00,11.88,11.91,11.88,11.88,14450.0,10.1419,10.1675,10.1419,10.1419,14450.0
2017-02-24 13:40:00,11.88,11.95,11.88,11.94,30041.0,10.1419,10.2017,10.1419,10.1931,30041.0
2017-02-24 13:45:00,11.94,11.95,11.9,11.91,22071.0,10.1931,10.2017,10.159,10.1675,22071.0
2017-02-24 13:50:00,11.92,11.93,11.91,11.92,7700.0,10.176,10.1846,10.1675,10.176,7700.0
2017-02-24 13:55:00,11.91,11.93,11.88,11.92,21043.0,10.1675,10.1846,10.1419,10.176,21043.0
2017-02-24 14:00:00,11.93,11.96,11.93,11.94,16076.0,10.1846,10.2102,10.1846,10.1931,16076.0
2017-02-24 14:05:00,11.94,11.98,11.93,11.97,20102.0,10.1931,10.2273,10.1846,10.2187,20102.0
2017-02-24 14:10:00,11.98,11.99,11.97,11.97,12003.0,10.2273,10.2358,10.2187,10.2187,12003.0
2017-02-24 14:15:00,11.97,11.97,11.95,11.95,11886.0,10.2187,10.2187,10.2017,10.2017,11886.0
2017-02-24 14:20:00,11.95,11.95,11.91,11.91,11164.0,10.2017,10.2017,10.1675,10.1675,11164.0
2017-02-24 14:25:00,11.91,11.93,11.9,11.91,36344.0,10.1675,10.1846,10.159,10.1675,36344.0
2017-02-24 14:30:00,11.91,11.92,11.9,11.91,16070.0,10.1675,10.176,10.159,10.1675,16070.0
2017-02-24 14:35:00,11.91,11.94,11.91,11.94,17235.0,10.1675,10.1931,10.1675,10.1931,17235.0
2017-02-24 14:40:00,11.94,11.97,11.94,11.95,34797.0,10.1931,10.2187,10.1931,10.2017,34797.0
2017-02-24 14:45:00,11.95,11.98,11.95,11.97,17600.0,10.2017,10.2273,10.2017,10.2187,17600.0
2017-02-24 14:50:00,11.97,11.98,11.96,11.98,29004.0,10.2187,10.2273,10.2102,10.2273,29004.0
2017-02-24 14:55:00,11.98,12.0,11.97,11.98,32600.0,10.2273,10.2443,10.2187,10.2273,32600.0
2017-02-24 15:00:00,11.98,11.99,11.91,11.93,157017.0,10.2273,10.2358,10.1675,10.1846,157017.0
2017-02-24 15:05:00,11.93,11.94,11.91,11.94,109004.0,10.1846,10.1931,10.1675,10.1931,109004.0
2017-02-24 15:10:00,11.94,11.95,11.92,11.94,58170.0,10.1931,10.2017,10.176,10.1931,58170.0
2017-02-24 15:15:00,11.94,11.94,11.88,11.88,51809.0,10.1931,10.1931,10.1419,10.1419,51809.0
2017-02-24 15:20:00,11.89,11.92,11.88,11.9,46336.0,10.1504,10.176,10.1419,10.159,46336.0
2017-02-24 15:25:00,11.91,11.91,11.89,11.9,27944.0,10.1675,10.1675,10.1504,10.159,27944.0
2017-02-24 15:30:00,11.9,11.92,11.89,11.92,40294.0,10.159,10.176,10.1504,10.176,40294.0
2017-02-24 15:35:00,11.92,11.94,11.91,11.94,39906.0,10.176,10.1931,10.1675,10.1931,39906.0
2017-02-24 15:40:00,11.94,11.96,11.93,11.95,90802.0,10.1931,10.2102,10.1846,10.2017,90802.0
2017-02-24 15:45:00,11.95,11.97,11.93,11.97,166816.0,10.2017,10.2187,10.1846,10.2187,166816.0
2017-02-24 15:50:00,11.97,11.99,11.96,11.98,220195.0,10.2187,10.2358,10.2102,10.2273,220195.0
2017-02-24 15:55:00,11.98,12.0,11.96,11.97,448884.0,10.2273,10.2443,10.2102,10.2187,448884.0
2017-02-27 09:30:00,11.92,12.06,11.86,12.02,54229.0,10.176,10.2956,10.1248,10.2614,54229.0
2017-02-27 09:35:00,12.0,12.17,11.96,12.06,81092.0,10.2443,10.3895,10.2102,10.2956,81092.0
2017-02-27 09:40:00,12.04,12.08,11.97,12.08,68910.0,10.2785,10.3126,10.2187,10.3126,68910.0
2017-02-27 09:45:00,12.1,12.21,12.08,12.2,102624.0,10.3297,10.4236,10.3126,10.4151,102624.0
2017-02-27 09:50:00,12.21,12.21,12.13,12.16,90260.0,10.4236,10.4236,10.3553,10.3809,90260.0
2017-02-27 09:55:00,12.17,12.22,12.13,12.2,77700.0,10.3895,10.4322,10.3553,10.4151,77700.0
2017-02-27 10:00:00,12.2,12.22,12.16,12.18,89474.0,10.4151,10.4322,10.3809,10.398,89474.0
2017-02-27 10:05:00,12.18,12.21,12.12,12.19,60417.0,10.398,10.4236,10.3468,10.4065,60417.0
2017-02-27 10:10:00,12.19,12.21,12.13,12.18,58078.0,10.4065,10.4236,10.3553,10.398,58078.0
2017-02-27 10:15:00,12.18,12.2,12.15,12.18,60538.0,10.398,10.4151,10.3724,10.398,60538.0
2017-02-27 10:20:00,12.18,12.19,12.08,12.08,93017.0,10.398,10.4065,10.3126,10.3126,93017.0
2017-02-27 10:25:00,12.09,12.2,12.08,12.18,50571.0,10.3212,10.4151,10.3126,10.398,50571.0
2017-02-27 10:30:00,12.19,12.2,12.14,12.18,56752.0,10.4065,10.4151,10.3639,10.398,56752.0
2017-02-27 10:35:00,12.18,12.2,12.15,12.2,44950.0,10.398,10.4151,10.3724,10.4151,44950.0
2017-02-27 10:40:00,12.2,12.23,12.18,12.19,92153.0,10.4151,10.4407,10.398,10.4065,92153.0
2017-02-27 10:45:00,12.19,12.26,12.18,12.24,61986.0,10.4065,10.4663,10.398,10.4492,61986.0
2017-02-27 10:50:00,12.24,12.25,12.21,12.23,27530.0,10.4492,10.4578,10.4236,10.4407,27530.0
2017-02-27 10:55:00,12.24,12.26,12.21,12.22,26795.0,10.4492,10.4663,10.4236,10.4322,26795.0
2017-02-27 11:00:00,12.23,12.27,12.22,12.25,26436.0,10.4407,10.4748,10.4322,10.4578,26436.0
2017-02-27 11:05:00,12.24,12.25,12.2,12.21,37989.0,10.4492,10.4578,10.4151,10.4236,37989.0
2017-02-27 11:10:00,12.21,12.24,12.2,12.23,88790.0,10.4236,10.4492,10.4151,10.4407,88790.0
2017-02-27 11:15:00,12.23,12.27,12.22,12.26,276248.0,10.4407,10.4748,10.4322,10.4663,276248.0
2017-02-27 11:20:00,12.26,12.26,12.23,12.24,25735.0,10.4663,10.4663,10.4407,10.4492,25735.0
2017-02-27 11:25:00,12.24,12.25,12.2,12.23,69299.0,10.4492,10.4578,10.4151,10.4407,69299.0
2017-02-27 11:30:00,12.22,12.26,12.22,12.25,24514.0,10.4322,10.4663,10.4322,10.4578,24514.0
2017-02-27 11:35:00,12.25,12.28,12.25,12.25,22355.0,10.4578,10.4834,10.4578,10.4578,22355.0
2017-02-27 11:40:00,12.26,12.27,12.23,12.23,19172.0,10.4663,10.4748,10.4407,10.4407,19172.0
2017-02-27 11:45:00,12.23,12.23,12.2,12.21,27947.0,10.4407,10.4407,10.4151,10.4236,27947.0
2017-02-27 11:50:00,12.21,12.23,12.19,12.2,20643.0,10.4236,10.4407,10.4065,10.4151,20643.0
2017-02-27 11:55:00,12.21,12.21,12.16,12.16,13426.0,10.4236,10.4236,10.3809,10.3809,13426.0
2017-02-27 12:00:00,12.16,12.18,12.12,12.17,33831.0,10.3809,10.398,10.3468,10.3895,33831.0
2017-02-27 12:05:00,12.17,12.2,12.17,12.19,17722.0,10.3895,10.4151,10.3895,10.4065,17722.0
2017-02-27 12:10:00,12.19,12.21,12.17,12.21,14067.0,10.4065,10.4236,10.3895,10.4236,14067.0
2017-02-27 12:15:00,12.21,12.22,12.17,12.17,18499.0,10.4236,10.4322,10.3895,10.3895,18499.0
2017-02-27 12:20:00,12.17,12.18,12.15,12.17,14729.0,10.3895,10.398,10.3724,10.3895,14729.0
2017-02-27 12:25:00,12.17,12.17,12.14,12.15,22526.0,10.3895,10.3895,10.3639,10.3724,22526.0
2017-02-27 12:30:00,12.15,12.17,12.15,12.16,6670.0,10.3724,10.3895,10.3724,10.3809,6670.0
2017-02-27 12:35:00,12.16,12.17,12.14,12.15,16464.0,10.3809,10.3895,10.3639,10.3724,16464.0
2017-02-27 12:40:00,12.15,12.21,12.15,12.21,83324.0,10.3724,10.4236,10.3724,10.4236,83324.0
2017-02-27 12:45:00,12.21,12.21,12.19,12.19,12654.0,10.4236,10.4236,10.4065,10.4065,12654.0
2017-02-27 12:50:00,12.2,12.2,12.16,12.16,24484.0,10.4151,10.4151,10.3809,10.3809,24484.0
2017-02-27 12:55:00,12.17,12.18,12.12,12.13,66547.0,10.3895,10.398,10.3468,10.3553,66547.0
2017-02-27 13:00:00,12.13,12.14,12.1,12.1,26794.0,10.3553,10.3639,10.3297,10.3297,26794.0
2017-02-27 13:05:00,12.1,12.16,12.09,12.15,40887.0,10.3297,10.3809,10.3212,10.3724,40887.0
2017-02-27 13:10:00,12.15,12.17,12.15,12.17,19400.0,10.3724,10.3895,10.3724,10.3895,19400.0
2017-02-27 13:15:00,12.16,12.17,12.14,12.15,18981.0,10.3809,10.3895,10.3639,10.3724,18981.0
2017-02-27 13:20:00,12.16,12.18,12.15,12.18,12615.0,10.3809,10.398,10.3724,10.398,12615.0
2017-02-27 13:25:00,12.18,12.23,12.17,12.22,42122.0,10.398,10.4407,10.3895,10.4322,42122.0
2017-02-27 13:30:00,12.22,12.24,12.21,12.22,33130.0,10.4322,10.4492,10.4236,10.4322,33130.0
2017-02-27 13:35:00,12.22,12.22,12.17,12.18,17610.0,10.4322,10.4322,10.3895,10.398,17610.0
2017-02-27 13:40:00,12.19,12.19,12.17,12.19,9600.0,10.4065,10.4065,10.3895,10.4065,9600.0
2017-02-27 13:45:00,12.19,12.2,12.17,12.2,41805.0,10.4065,10.4151,10.3895,10.4151,41805.0
2017-02-27 13:50:00,12.21,12.21,12.19,12.2,16497.0,10.4236,10.4236,10.4065,10.4151,16497.0
2017-02-27 13:55:00,12.2,12.22,12.19,12.2,9567.0,10.4151,10.4322,10.4065,10.4151,9567.0
2017-02-27 14:00:00,12.2,12.26,12.2,12.25,64501.0,10.4151,10.4663,10.4151,10.4578,64501.0
2017-02-27 14:05:00,12.25,12.27,12.24,12.26,16423.0,10.4578,10.4748,10.4492,10.4663,16423.0
2017-02-27 14:10:00,12.26,12.29,12.26,12.29,23795.0,10.4663,10.4919,10.4663,10.4919,23795.0
2017-02-27 14:15:00,12.28,12.28,12.25,12.27,9517.0,10.4834,10.4834,10.4578,10.4748,9517.0
2017-02-27 14:20:00,12.26,12.31,12.24,12.3,25956.0,10.4663,10.509,10.4492,10.5005,25956.0
2017-02-27 14:25:00,12.31,12.32,12.29,12.3,30061.0,10.509,10.5175,10.4919,10.5005,30061.0
2017-02-27 14:30:00,12.29,12.31,12.25,12.25,15597.0,10.4919,10.509,10.4578,10.4578,15597.0
2017-02-27 14:35:00,12.26,12.27,12.25,12.26,12620.0,10.4663,10.4748,10.4578,10.4663,12620.0
2017-02-27 14:40:00,12.26,12.3,12.26,12.27,24694.0,10.4663,10.5005,10.4663,10.4748,24694.0
2017-02-27 14:45:00,12.27,12.3,12.27,12.29,28285.0,10.4748,10.5005,10.4748,10.4919,28285.0
2017-02-27 14:50:00,12.29,12.31,12.28,12.3,19255.0,10.4919,10.509,10.4834,10.5005,19255.0
2017-02-27 14:55:00,12.3,12.31,12.25,12.25,19026.0,10.5005,10.509,10.4578,10.4578,19026.0
2017-02-27 15:00:00,12.25,12.29,12.25,12.29,28402.0,10.4578,10.4919,10.4578,10.4919,28402.0
2017-02-27 15:05:00,12.29,12.3,12.28,12.29,16661.0,10.4919,10.5005,10.4834,10.4919,16661.0
2017-02-27 15:10:00,12.28,12.3,12.25,12.26,65371.0,10.4834,10.5005,10.4578,10.4663,65371.0
2017-02-27 15:15:00,12.26,12.27,12.25,12.25,30890.0,10.4663,10.4748,10.4578,10.4578,30890.0
2017-02-27 15:20:00,12.25,12.26,12.24,12.26,58501.0,10.4578,10.4663,10.4492,10.4663,58501.0
2017-02-27 15:25:00,12.26,12.27,12.25,12.26,17104.0,10.4663,10.4748,10.4578,10.4663,17104.0
2017-02-27 15:30:00,12.26,12.28,12.25,12.28,36200.0,10.4663,10.4834,10.4578,10.4834,36200.0
2017-02-27 15:35:00,12.28,12.28,12.27,12.28,34738.0,10.4834,10.4834,10.4748,10.4834,34738.0
2017-02-27 15:40:00,12.28,12.3,12.27,12.3,51435.0,10.4834,10.5005,10.4748,10.5005,51435.0
2017-02-27 15:45:00,12.3,12.3,12.27,12.27,83837.0,10.5005,10.5005,10.4748,10.4748,83837.0
2017-02-27 15:50:00,12.28,12.29,12.27,12.28,65516.0,10.4834,10.4919,10.4748,10.4834,65516.0
2017-02-27 15:55:00,12.27,12.31,12.27,12.28,264809.0,10.4748,10.509,10.4748,10.4834,264809.0
2017-02-28 09:30:00,12.16,12.2,12.0,12.0,109559.0,10.3809,10.4151,10.2443,10.2443,109559.0
2017-02-28 09:35:00,12.02,12.02,11.84,11.92,91101.0,10.2614,10.2614,10.1078,10.176,91101.0
2017-02-28 09:40:00,11.93,12.05,11.92,12.03,72193.0,10.1846,10.287,10.176,10.27,72193.0
2017-02-28 09:45:00,12.03,12.08,11.91,11.91,144444.0,10.27,10.3126,10.1675,10.1675,144444.0
2017-02-28 09:50:00,11.91,11.94,11.88,11.92,39803.0,10.1675,10.1931,10.1419,10.176,39803.0
2017-02-28 09:55:00,11.92,11.95,11.81,11.83,108290.0,10.176,10.2017,10.0821,10.0992,108290.0
2017-02-28 10:00:00,11.83,11.94,11.83,11.84,360079.0,10.0992,10.1931,10.0992,10.1078,360079.0
2017-02-28 10:05:00,11.84,11.86,11.75,11.84,153845.0,10.1078,10.1248,10.0309,10.1078,153845.0
2017-02-28 10:10:00,11.84,11.93,11.8,11.92,120582.0,10.1078,10.1846,10.0736,10.176,120582.0
2017-02-28 10:15:00,11.92,11.97,11.88,11.92,123774.0,10.176,10.2187,10.1419,10.176,123774.0
2017-02-28 10:20:00,11.92,11.96,11.91,11.93,61777.0,10.176,10.2102,10.1675,10.1846,61777.0
2017-02-28 10:25:00,11.93,11.96,11.92,11.94,43940.0,10.1846,10.2102,10.176,10.1931,43940.0
2017-02-28 10:30:00,11.95,11.96,11.89,11.9,47180.0,10.2017,10.2102,10.1504,10.159,47180.0
2017-02-28 10:35:00,11.9,11.9,11.87,11.88,21246.0,10.159,10.159,10.1334,10.1419,21246.0
2017-02-28 10:40:00,11.88,11.93,11.87,11.92,35451.0,10.1419,10.1846,10.1334,10.176,35451.0
2017-02-28 10:45:00,11.92,11.92,11.89,11.9,20391.0,10.176,10.176,10.1504,10.159,20391.0
2017-02-28 10:50:00,11.89,11.9,11.78,11.79,124087.0,10.1504,10.159,10.0565,10.0651,124087.0
2017-02-28 10:55:00,11.79,11.88,11.79,11.86,53961.0,10.0651,10.1419,10.0651,10.1248,53961.0
2017-02-28 11:00:00,11.86,11.88,11.85,11.87,22191.0,10.1248,10.1419,10.1163,10.1334,22191.0
2017-02-28 11:05:00,11.87,11.9,11.86,11.88,30251.0,10.1334,10.159,10.1248,10.1419,30251.0
2017-02-28 11:10:00,11.89,11.9,11.87,11.89,13882.0,10.1504,10.159,10.1334,10.1504,13882.0
2017-02-28 11:15:00,11.88,11.9,11.86,11.88,32249.0,10.1419,10.159,10.1248,10.1419,32249.0
2017-02-28 11:20:00,11.88,11.95,11.87,11.94,25658.0,10.1419,10.2017,10.1334,10.1931,25658.0
2017-02-28 11:25:00,11.95,11.96,11.93,11.94,29697.0,10.2017,10.2102,10.1846,10.1931,29697.0
2017-02-28 11:30:00,11.94,11.94,11.89,11.9,47265.0,10.1931,10.1931,10.1504,10.159,47265.0
2017-02-28 11:35:00,11.9,11.95,11.89,11.94,60539.0,10.159,10.2017,10.1504,10.1931,60539.0
2017-02-28 11:40:00,11.94,11.94,11.9,11.91,28766.0,10.1931,10.1931,10.159,10.1675,28766.0
2017-02-28 11:45:00,11.92,11.93,11.88,11.92,39483.0,10.176,10.1846,10.1419,10.176,39483.0
2017-02-28 11:50:00,11.93,11.95,11.92,11.92,23218.0,10.1846,10.2017,10.176,10.176,23218.0
2017-02-28 11:55:00,11.92,11.94,11.91,11.93,34665.0,10.176,10.1931,10.1675,10.1846,34665.0
2017-02-28 12:00:00,11.94,11.95,11.91,11.92,26904.0,10.1931,10.2017,10.1675,10.176,26904.0
2017-02-28 12:05:00,11.93,11.95,11.91,11.94,73000.0,10.1846,10.2017,10.1675,10.1931,73000.0
2017-02-28 12:10:00,11.94,11.96,11.92,11.92,23981.0,10.1931,10.2102,10.176,10.176,23981.0
2017-02-28 12:15:00,11.93,11.94,11.9,11.94,28619.0,10.1846,10.1931,10.159,10.1931,28619.0
2017-02-28 12:20:00,11.94,11.94,11.91,11.92,25340.0,10.1931,10.1931,10.1675,10.176,25340.0
2017-02-28 12:25:00,11.91,11.93,11.9,11.92,34846.0,10.1675,10.1846,10.159,10.176,34846.0
2017-02-28 12:30:00,11.92,11.92,11.89,11.91,67942.0,10.176,10.176,10.1504,10.1675,67942.0
2017-02-28 12:35:00,11.91,11.91,11.87,11.88,43495.0,10.1675,10.1675,10.1334,10.1419,43495.0
2017-02-28 12:40:00,11.88,11.89,11.86,11.88,20239.0,10.1419,10.1504,10.1248,10.1419,20239.0
2017-02-28 12:45:00,11.88,11.92,11.87,11.92,22358.0,10.1419,10.176,10.1334,10.176,22358.0
2017-02-28 12:50:00,11.92,11.96,11.91,11.96,34968.0,10.176,10.2102,10.1675,10.2102,34968.0
2017-02-28 12:55:00,11.96,11.96,11.92,11.92,23847.0,10.2102,10.2102,10.176,10.176,23847.0
2017-02-28 13:00:00,11.93,11.94,11.92,11.93,11128.0,10.1846,10.1931,10.176,10.1846,11128.0
2017-02-28 13:05:00,11.93,11.95,11.92,11.94,13388.0,10.1846,10.2017,10.176,10.1931,13388.0
2017-02-28 13:10:00,11.94,11.94,11.92,11.92,13865.0,10.1931,10.1931,10.176,10.176,13865.0
2017-02-28 13:15:00,11.93,11.94,11.92,11.94,21570.0,10.1846,10.1931,10.176,10.1931,21570.0
2017-02-28 13:20:00,11.94,11.96,11.92,11.95,34577.0,10.1931,10.2102,10.176,10.2017,34577.0
2017-02-28 13:25:00,11.95,11.96,11.93,11.94,16254.0,10.2017,10.2102,10.1846,10.1931,16254.0
2017-02-28 13:30:00,11.95,11.95,11.91,11.94,47886.0,10.2017,10.2017,10.1675,10.1931,47886.0
2017-02-28 13:35:00,11.94,11.95,11.9,11.91,56720.0,10.1931,10.2017,10.159,10.1675,56720.0
2017-02-28 13:40:00,11.92,11.93,11.9,11.92,11889.0,10.176,10.1846,10.159,10.176,11889.0
2017-02-28 13:45:00,11.92,11.93,11.86,11.88,41243.0,10.176,10.1846,10.1248,10.1419,41243.0
2017-02-28 13:50:00,11.87,11.9,11.87,11.9,15700.0,10.1334,10.159,10.1334,10.159,15700.0
2017-02-28 13:55:00,11.9,11.9,11.88,11.9,11918.0,10.159,10.159,10.1419,10.159,11918.0
2017-02-28 14:00:00,11.9,11.91,11.87,11.87,22984.0,10.159,10.1675,10.1334,10.1334,22984.0
2017-02-28 14:05:00,11.87,11.88,11.81,11.84,42982.0,10.1334,10.1419,10.0821,10.1078,42982.0
2017-02-28 14:10:00,11.83,11.84,11.82,11.83,10150.0,10.0992,10.1078,10.0907,10.0992,10150.0
2017-02-28 14:15:00,11.82,11.83,11.79,11.8,37664.0,10.0907,10.0992,10.0651,10.0736,37664.0
2017-02-28 14:20:00,11.79,11.79,11.75,11.78,61250.0,10.0651,10.0651,10.0309,10.0565,61250.0
2017-02-28 14:25:00,11.78,11.84,11.77,11.84,43222.0,10.0565,10.1078,10.048,10.1078,43222.0
2017-02-28 14:30:00,11.84,11.84,11.79,11.79,22381.0,10.1078,10.1078,10.0651,10.0651,22381.0
2017-02-28 14:35:00,11.79,11.8,11.77,11.78,27457.0,10.0651,10.0736,10.048,10.0565,27457.0
2017-02-28 14:40:00,11.78,11.79,11.76,11.79,40626.0,10.0565,10.0651,10.0395,10.0651,40626.0
2017-02-28 14:45:00,11.79,11.85,11.78,11.85,76212.0,10.0651,10.1163,10.0565,10.1163,76212.0
2017-02-28 14:50:00,11.85,11.85,11.82,11.83,41992.0,10.1163,10.1163,10.0907,10.0992,41992.0
2017-02-28 14:55:00,11.83,11.83,11.81,11.83,40336.0,10.0992,10.0992,10.0821,10.0992,40336.0
2017-02-28 15:00:00,11.83,11.84,11.82,11.83,58228.0,10.0992,10.1078,10.0907,10.0992,58228.0
2017-02-28 15:05:00,11.83,11.86,11.82,11.86,29213.0,10.0992,10.1248,10.0907,10.1248,29213.0
2017-02-28 15:10:00,11.86,11.89,11.85,11.89,34518.0,10.1248,10.1504,10.1163,10.1504,34518.0
2017-02-28 15:15:00,11.89,11.9,11.88,11.89,39209.0,10.1504,10.159,10.1419,10.1504,39209.0
2017-02-28 15:20:00,11.9,11.92,11.89,11.92,39705.0,10.159,10.176,10.1504,10.176,39705.0
2017-02-28 15:25:00,11.92,11.93,11.91,11.93,38301.0,10.176,10.1846,10.1675,10.1846,38301.0
2017-02-28 15:30:00,11.93,11.93,11.9,11.91,32726.0,10.1846,10.1846,10.159,10.1675,32726.0
2017-02-28 15:35:00,11.9,11.92,11.9,11.92,37048.0,10.159,10.176,10.159,10.176,37048.0
2017-02-28 15:40:00,11.91,11.92,11.9,11.91,62692.0,10.1675,10.176,10.159,10.1675,62692.0
2017-02-28 15:45:00,11.9,11.91,11.9,11.91,111798.0,10.159,10.1675,10.159,10.1675,111798.0
2017-02-28 15:50:00,11.91,11.94,11.9,11.94,117197.0,10.1675,10.1931,10.159,10.1931,117197.0
2017-02-28 15:55:00,11.94,11.96,11.93,11.96,251172.0,10.1931,10.2102,10.1846,10.2102,251172.0
2017-03-01 09:30:00,11.86,11.86,11.54,11.62,134029.0,10.298,10.298,10.0202,10.0897,134029.0
2017-03-01 09:35:00,11.6,11.6,11.44,11.48,115181.0,10.0723,10.0723,9.9334,9.9681,115181.0
2017-03-01 09:40:00,11.5,11.5,11.38,11.42,180007.0,9.9855,9.9855,9.8813,9.916,180007.0
2017-03-01 09:45:00,11.43,11.51,11.41,11.5,114517.0,9.9247,9.9941,9.9073,9.9855,114517.0
2017-03-01 09:50:00,11.51,11.54,11.39,11.41,66570.0,9.9941,10.0202,9.8899,9.9073,66570.0
2017-03-01 09:55:00,11.41,11.43,11.34,11.4,154830.0,9.9073,9.9247,9.8465,9.8986,154830.0
2017-03-01 10:00:00,11.39,11.43,11.34,11.35,96361.0,9.8899,9.9247,9.8465,9.8552,96361.0
2017-03-01 10:05:00,11.35,11.4,11.32,11.39,100812.0,9.8552,9.8986,9.8292,9.8899,100812.0
2017-03-01 10:10:00,11.39,11.44,11.37,11.4,58391.0,9.8899,9.9334,9.8726,9.8986,58391.0
2017-03-01 10:15:00,11.39,11.47,11.38,11.44,135500.0,9.8899,9.9594,9.8813,9.9334,135500.0
2017-03-01 10:20:00,11.44,11.44,11.35,11.38,56784.0,9.9334,9.9334,9.8552,9.8813,56784.0
2017-03-01 10:25:00,11.39,11.56,11.39,11.53,197074.0,9.8899,10.0376,9.8899,10.0115,197074.0
2017-03-01 10:30:00,11.53,11.53,11.41,11.42,70379.0,10.0115,10.0115,9.9073,9.916,70379.0
2017-03-01 10:35:00,11.42,11.43,11.38,11.4,47748.0,9.916,9.9247,9.8813,9.8986,47748.0
2017-03-01 10:40:00,11.4,11.48,11.39,11.44,52126.0,9.8986,9.9681,9.8899,9.9334,52126.0
2017-03-01 10:45:00,11.43,11.44,11.4,11.41,120220.0,9.9247,9.9334,9.8986,9.9073,120220.0
2017-03-01 10:50:00,11.41,11.41,11.35,11.36,203046.0,9.9073,9.9073,9.8552,9.8639,203046.0
2017-03-01 10:55:00,11.36,11.42,11.35,11.42,103218.0,9.8639,9.916,9.8552,9.916,103218.0
2017-03-01 11:00:00,11.42,11.45,11.39,11.41,69749.0,9.916,9.942,9.8899,9.9073,69749.0
2017-03-01 11:05:00,11.42,11.45,11.31,11.34,128364.0,9.916,9.942,9.8205,9.8465,128364.0
2017-03-01 11:10:00,11.33,11.35,11.29,11.3,111025.0,9.8378,9.8552,9.8031,9.8118,111025.0
2017-03-01 11:15:00,11.29,11.31,11.25,11.27,62915.0,9.8031,9.8205,9.7684,9.7857,62915.0
2017-03-01 11:20:00,11.27,11.27,11.1,11.11,207626.0,9.7857,9.7857,9.6381,9.6468,207626.0
2017-03-01 11:25:00,11.12,11.15,11.05,11.11,238793.0,9.6555,9.6816,9.5947,9.6468,238793.0
2017-03-01 11:30:00,11.11,11.13,11.02,11.04,200470.0,9.6468,9.6642,9.5687,9.586,200470.0
2017-03-01 11:35:00,11.04,11.06,10.97,10.99,140379.0,9.586,9.6034,9.5253,9.5426,140379.0
2017-03-01 11:40:00,10.98,11.06,10.97,11.06,217390.0,9.5339,9.6034,9.5253,9.6034,217390.0
2017-03-01 11:45:00,11.07,11.23,11.07,11.18,222111.0,9.6121,9.751,9.6121,9.7076,222111.0
2017-03-01 11:50:00,11.19,11.2,11.14,11.18,63220.0,9.7163,9.725,9.6729,9.7076,63220.0
2017-03-01 11:55:00,11.18,11.18,11.15,11.17,54223.0,9.7076,9.7076,9.6816,9.6989,54223.0
2017-03-01 12:00:00,11.18,11.22,11.16,11.2,65007.0,9.7076,9.7423,9.6902,9.725,65007.0
2017-03-01 12:05:00,11.19,11.2,11.16,11.19,77608.0,9.7163,9.725,9.6902,9.7163,77608.0
2017-03-01 12:10:00,11.2,11.24,11.19,11.22,80190.0,9.725,9.7597,9.7163,9.7423,80190.0
2017-03-01 12:15:00,11.23,11.25,11.23,11.24,51811.0,9.751,9.7684,9.751,9.7597,51811.0
2017-03-01 12:20:00,11.25,11.28,11.24,11.26,57621.0,9.7684,9.7944,9.7597,9.7771,57621.0
2017-03-01 12:25:00,11.25,11.27,11.24,11.27,55309.0,9.7684,9.7857,9.7597,9.7857,55309.0
2017-03-01 12:30:00,11.26,11.27,11.24,11.25,54333.0,9.7771,9.7857,9.7597,9.7684,54333.0
2017-03-01 12:35:00,11.26,11.26,11.19,11.19,18367.0,9.7771,9.7771,9.7163,9.7163,18367.0
2017-03-01 12:40:00,11.19,11.24,11.19,11.23,32483.0,9.7163,9.7597,9.7163,9.751,32483.0
2017-03-01 12:45:00,11.23,11.24,11.19,11.19,41272.0,9.751,9.7597,9.7163,9.7163,41272.0
2017-03-01 12:50:00,11.2,11.21,11.15,11.15,70974.0,9.725,9.7337,9.6816,9.6816,70974.0
2017-03-01 12:55:00,11.16,11.29,11.15,11.27,77033.0,9.6902,9.8031,9.6816,9.7857,77033.0
2017-03-01 13:00:00,11.26,11.27,11.21,11.22,67940.0,9.7771,9.7857,9.7337,9.7423,67940.0
2017-03-01 13:05:00,11.21,11.23,11.21,11.21,22102.0,9.7337,9.751,9.7337,9.7337,22102.0
2017-03-01 13:10:00,11.21,11.26,11.2,11.25,108014.0,9.7337,9.7771,9.725,9.7684,108014.0
2017-03-01 13:15:00,11.26,11.27,11.2,11.21,35101.0,9.7771,9.7857,9.725,9.7337,35101.0
2017-03-01 13:20:00,11.22,11.22,11.17,11.18,36260.0,9.7423,9.7423,9.6989,9.7076,36260.0
2017-03-01 13:25:00,11.19,11.26,11.18,11.24,67261.0,9.7163,9.7771,9.7076,9.7597,67261.0
2017-03-01 13:30:00,11.24,11.28,11.23,11.25,47095.0,9.7597,9.7944,9.751,9.7684,47095.0
2017-03-01 13:35:00,11.26,11.26,11.22,11.22,13289.0,9.7771,9.7771,9.7423,9.7423,13289.0
2017-03-01 13:40:00,11.22,11.24,11.21,11.22,44189.0,9.7423,9.7597,9.7337,9.7423,44189.0
2017-03-01 13:45:00,11.22,11.23,11.21,11.21,20494.0,9.7423,9.751,9.7337,9.7337,20494.0
2017-03-01 13:50:00,11.21,11.25,11.2,11.25,41270.0,9.7337,9.7684,9.725,9.7684,41270.0
2017-03-01 13:55:00,11.26,11.26,11.21,11.21,25212.0,9.7771,9.7771,9.7337,9.7337,25212.0
2017-03-01 14:00:00,11.21,11.23,11.2,11.21,29367.0,9.7337,9.751,9.725,9.7337,29367.0
2017-03-01 14:05:00,11.22,11.23,11.21,11.23,27766.0,9.7423,9.751,9.7337,9.751,27766.0
2017-03-01 14:10:00,11.23,11.28,11.22,11.27,36195.0,9.751,9.7944,9.7423,9.7857,36195.0
2017-03-01 14:15:00,11.27,11.27,11.23,11.25,31861.0,9.7857,9.7857,9.751,9.7684,31861.0
2017-03-01 14:20:00,11.26,11.32,11.25,11.3,72901.0,9.7771,9.8292,9.7684,9.8118,72901.0
2017-03-01 14:25:00,11.3,11.33,11.29,11.3,74478.0,9.8118,9.8378,9.8031,9.8118,74478.0
2017-03-01 14:30:00,11.29,11.3,11.25,11.28,48333.0,9.8031,9.8118,9.7684,9.7944,48333.0
2017-03-01 14:35:00,11.28,11.33,11.27,11.32,74835.0,9.7944,9.8378,9.7857,9.8292,74835.0
2017-03-01 14:40:00,11.32,11.36,11.31,11.32,59488.0,9.8292,9.8639,9.8205,9.8292,59488.0
2017-03-01 14:45:00,11.31,11.33,11.3,11.33,35707.0,9.8205,9.8378,9.8118,9.8378,35707.0
2017-03-01 14:50:00,11.33,11.38,11.33,11.37,106637.0,9.8378,9.8813,9.8378,9.8726,106637.0
2017-03-01 14:55:00,11.36,11.38,11.35,11.38,46548.0,9.8639,9.8813,9.8552,9.8813,46548.0
2017-03-01 15:00:00,11.38,11.42,11.37,11.42,91578.0,9.8813,9.916,9.8726,9.916,91578.0
2017-03-01 15:05:00,11.42,11.48,11.41,11.47,82977.0,9.916,9.9681,9.9073,9.9594,82977.0
2017-03-01 15:10:00,11.46,11.54,11.46,11.46,485473.0,9.9507,10.0202,9.9507,9.9507,485473.0
2017-03-01 15:15:00,11.46,11.52,11.46,11.52,162812.0,9.9507,10.0028,9.9507,10.0028,162812.0
2017-03-01 15:20:00,11.51,11.62,11.51,11.58,244107.0,9.9941,10.0897,9.9941,10.0549,244107.0
2017-03-01 15:25:00,11.57,11.59,11.48,11.5,172574.0,10.0462,10.0636,9.9681,9.9855,172574.0
2017-03-01 15:30:00,11.5,11.54,11.49,11.53,130869.0,9.9855,10.0202,9.9768,10.0115,130869.0
2017-03-01 15:35:00,11.53,11.55,11.52,11.54,126798.0,10.0115,10.0289,10.0028,10.0202,126798.0
2017-03-01 15:40:00,11.54,11.55,11.52,11.54,115529.0,10.0202,10.0289,10.0028,10.0202,115529.0
2017-03-01 15:45:00,11.54,11.64,11.54,11.61,268078.0,10.0202,10.107,10.0202,10.081,268078.0
2017-03-01 15:50:00,11.6,11.61,11.56,11.56,365017.0,10.0723,10.081,10.0376,10.0376,365017.0
2017-03-01 15:55:00,11.57,11.79,11.56,11.69,932877.0,10.0462,10.2373,10.0376,10.1504,932877.0
2017-03-02 09:30:00,12.52,12.7,12.4,12.67,811083.0,10.8711,11.0274,10.7669,11.0014,811083.0
2017-03-02 09:35:00,12.68,13.05,12.63,13.0,1224404.0,11.0101,11.3313,10.9666,11.2879,1224404.0
2017-03-02 09:40:00,13.0,13.27,12.99,13.25,1020605.0,11.2879,11.5224,11.2792,11.505,1020605.0
2017-03-02 09:45:00,13.25,13.31,13.16,13.18,872850.0,11.505,11.5571,11.4268,11.4442,872850.0
2017-03-02 09:50:00,13.16,13.18,12.94,12.98,893143.0,11.4268,11.4442,11.2358,11.2705,893143.0
2017-03-02 09:55:00,12.98,13.0,12.8,12.83,526644.0,11.2705,11.2879,11.1142,11.1403,526644.0
2017-03-02 10:00:00,12.83,13.08,12.81,12.94,657047.0,11.1403,11.3574,11.1229,11.2358,657047.0
2017-03-02 10:05:00,12.94,13.13,12.92,13.05,447182.0,11.2358,11.4008,11.2184,11.3313,447182.0
2017-03-02 10:10:00,13.05,13.2,13.02,13.06,441968.0,11.3313,11.4616,11.3053,11.34,441968.0
2017-03-02 10:15:00,13.06,13.19,12.97,13.17,300094.0,11.34,11.4529,11.2619,11.4355,300094.0
2017-03-02 10:20:00,13.16,13.22,13.12,13.15,357082.0,11.4268,11.4789,11.3921,11.4182,357082.0
2017-03-02 10:25:00,13.15,13.39,13.13,13.35,510658.0,11.4182,11.6265,11.4008,11.5918,510658.0
2017-03-02 10:30:00,13.35,13.48,13.32,13.35,479365.0,11.5918,11.7047,11.5658,11.5918,479365.0
2017-03-02 10:35:00,13.35,13.47,13.24,13.42,542783.0,11.5918,11.696,11.4963,11.6526,542783.0
2017-03-02 10:40:00,13.42,13.42,13.27,13.28,289057.0,11.6526,11.6526,11.5224,11.531,289057.0
2017-03-02 10:45:00,13.28,13.29,13.12,13.2,258999.0,11.531,11.5397,11.3921,11.4616,258999.0
2017-03-02 10:50:00,13.2,13.28,13.16,13.24,133596.0,11.4616,11.531,11.4268,11.4963,133596.0
2017-03-02 10:55:00,13.24,13.24,13.16,13.23,88497.0,11.4963,11.4963,11.4268,11.4876,88497.0
2017-03-02 11:00:00,13.24,13.27,13.21,13.26,78889.0,11.4963,11.5224,11.4703,11.5137,78889.0
2017-03-02 11:05:00,13.26,13.29,13.24,13.29,89040.0,11.5137,11.5397,11.4963,11.5397,89040.0
2017-03-02 11:10:00,13.29,13.29,13.09,13.1,190867.0,11.5397,11.5397,11.3661,11.3747,190867.0
2017-03-02 11:15:00,13.11,13.15,12.98,13.14,349991.0,11.3834,11.4182,11.2705,11.4095,349991.0
2017-03-02 11:20:00,13.15,13.2,13.06,13.06,103690.0,11.4182,11.4616,11.34,11.34,103690.0
2017-03-02 11:25:00,13.06,13.15,13.05,13.13,104393.0,11.34,11.4182,11.3313,11.4008,104393.0
2017-03-02 11:30:00,13.13,13.17,13.11,13.14,217745.0,11.4008,11.4355,11.3834,11.4095,217745.0
2017-03-02 11:35:00,13.15,13.18,13.08,13.1,146454.0,11.4182,11.4442,11.3574,11.3747,146454.0
2017-03-02 11:40:00,13.1,13.12,13.09,13.11,92029.0,11.3747,11.3921,11.3661,11.3834,92029.0
2017-03-02 11:45:00,13.1,13.26,13.09,13.2,160346.0,11.3747,11.5137,11.3661,11.4616,160346.0
2017-03-02 11:50:00,13.21,13.29,13.19,13.29,107809.0,11.4703,11.5397,11.4529,11.5397,107809.0
2017-03-02 11:55:00,13.29,13.33,13.27,13.29,111026.0,11.5397,11.5744,11.5224,11.5397,111026.0
2017-03-02 12:00:00,13.3,13.42,13.3,13.41,132545.0,11.5484,11.6526,11.5484,11.6439,132545.0
2017-03-02 12:05:00,13.42,13.5,13.36,13.43,197932.0,11.6526,11.7221,11.6005,11.6613,197932.0
2017-03-02 12:10:00,13.42,13.48,13.41,13.48,106585.0,11.6526,11.7047,11.6439,11.7047,106585.0
2017-03-02 12:15:00,13.47,13.47,13.39,13.44,94892.0,11.696,11.696,11.6265,11.67,94892.0
2017-03-02 12:20:00,13.44,13.54,13.41,13.45,222695.0,11.67,11.7568,11.6439,11.6786,222695.0
2017-03-02 12:25:00,13.45,13.53,13.43,13.49,94760.0,11.6786,11.7481,11.6613,11.7134,94760.0
2017-03-02 12:30:00,13.48,13.55,13.46,13.48,206712.0,11.7047,11.7655,11.6873,11.7047,206712.0
2017-03-02 12:35:00,13.48,13.57,13.45,13.54,191828.0,11.7047,11.7828,11.6786,11.7568,191828.0
2017-03-02 12:40:00,13.53,13.54,13.49,13.51,89039.0,11.7481,11.7568,11.7134,11.7307,89039.0
2017-03-02 12:45:00,13.52,13.53,13.37,13.43,259603.0,11.7394,11.7481,11.6092,11.6613,259603.0
2017-03-02 12:50:00,13.42,13.48,13.41,13.45,99929.0,11.6526,11.7047,11.6439,11.6786,99929.0
2017-03-02 12:55:00,13.45,13.48,13.42,13.45,59906.0,11.6786,11.7047,11.6526,11.6786,59906.0
2017-03-02 13:00:00,13.46,13.47,13.42,13.46,96403.0,11.6873,11.696,11.6526,11.6873,96403.0
2017-03-02 13:05:00,13.46,13.49,13.43,13.45,46664.0,11.6873,11.7134,11.6613,11.6786,46664.0
2017-03-02 13:10:00,13.46,13.52,13.46,13.49,113261.0,11.6873,11.7394,11.6873,11.7134,113261.0
2017-03-02 13:15:00,13.49,13.56,13.47,13.54,103574.0,11.7134,11.7742,11.696,11.7568,103574.0
2017-03-02 13:20:00,13.53,13.56,13.52,13.54,72327.0,11.7481,11.7742,11.7394,11.7568,72327.0
2017-03-02 13:25:00,13.55,13.55,13.48,13.52,112135.0,11.7655,11.7655,11.7047,11.7394,112135.0
2017-03-02 13:30:00,13.52,13.62,13.5,13.61,120680.0,11.7394,11.8263,11.7221,11.8176,120680.0
2017-03-02 13:35:00,13.61,13.66,13.56,13.65,124491.0,11.8176,11.861,11.7742,11.8523,124491.0
2017-03-02 13:40:00,13.65,13.75,13.64,13.64,223533.0,11.8523,11.9391,11.8436,11.8436,223533.0
2017-03-02 13:45:00,13.64,13.71,13.59,13.65,108348.0,11.8436,11.9044,11.8002,11.8523,108348.0
2017-03-02 13:50:00,13.65,13.67,13.61,13.62,66167.0,11.8523,11.8697,11.8176,11.8263,66167.0
2017-03-02 13:55:00,13.61,13.63,13.59,13.6,87347.0,11.8176,11.8349,11.8002,11.8089,87347.0
2017-03-02 14:00:00,13.6,13.61,13.53,13.54,120305.0,11.8089,11.8176,11.7481,11.7568,120305.0
2017-03-02 14:05:00,13.54,13.6,13.54,13.6,72051.0,11.7568,11.8089,11.7568,11.8089,72051.0
2017-03-02 14:10:00,13.6,13.64,13.59,13.6,107099.0,11.8089,11.8436,11.8002,11.8089,107099.0
2017-03-02 14:15:00,13.6,13.64,13.59,13.62,72600.0,11.8089,11.8436,11.8002,11.8263,72600.0
2017-03-02 14:20:00,13.62,13.63,13.47,13.49,200870.0,11.8263,11.8349,11.696,11.7134,200870.0
2017-03-02 14:25:00,13.49,13.51,13.48,13.49,142284.0,11.7134,11.7307,11.7047,11.7134,142284.0
2017-03-02 14:30:00,13.5,13.5,13.41,13.48,156980.0,11.7221,11.7221,11.6439,11.7047,156980.0
2017-03-02 14:35:00,13.48,13.48,13.43,13.48,78691.0,11.7047,11.7047,11.6613,11.7047,78691.0
2017-03-02 14:40:00,13.48,13.51,13.47,13.5,55610.0,11.7047,11.7307,11.696,11.7221,55610.0
2017-03-02 14:45:00,13.5,13.51,13.47,13.48,139746.0,11.7221,11.7307,11.696,11.7047,139746.0
2017-03-02 14:50:00,13.47,13.48,13.41,13.44,74720.0,11.696,11.7047,11.6439,11.67,74720.0
2017-03-02 14:55:00,13.44,13.44,13.38,13.42,83516.0,11.67,11.67,11.6179,11.6526,83516.0
2017-03-02 15:00:00,13.42,13.49,13.39,13.46,85973.0,11.6526,11.7134,11.6265,11.6873,85973.0
2017-03-02 15:05:00,13.45,13.47,13.43,13.47,77909.0,11.6786,11.696,11.6613,11.696,77909.0
2017-03-02 15:10:00,13.47,13.47,13.43,13.43,66368.0,11.696,11.696,11.6613,11.6613,66368.0
2017-03-02 15:15:00,13.44,13.45,13.41,13.45,144714.0,11.67,11.6786,11.6439,11.6786,144714.0
2017-03-02 15:20:00,13.45,13.46,13.42,13.43,144223.0,11.6786,11.6873,11.6526,11.6613,144223.0
2017-03-02 15:25:00,13.43,13.5,13.41,13.48,158372.0,11.6613,11.7221,11.6439,11.7047,158372.0
2017-03-02 15:30:00,13.48,13.48,13.43,13.44,231720.0,11.7047,11.7047,11.6613,11.67,231720.0
2017-03-02 15:35:00,13.44,13.44,13.38,13.41,245259.0,11.67,11.67,11.6179,11.6439,245259.0
2017-03-02 15:40:00,13.41,13.47,13.4,13.42,272137.0,11.6439,11.696,11.6352,11.6526,272137.0
2017-03-02 15:45:00,13.42,13.43,13.27,13.3,519545.0,11.6526,11.6613,11.5224,11.5484,519545.0
2017-03-02 15:50:00,13.3,13.34,13.29,13.33,264069.0,11.5484,11.5831,11.5397,11.5744,264069.0
2017-03-02 15:55:00,13.34,13.34,13.26,13.32,520212.0,11.5831,11.5831,11.5137,11.5658,520212.0
2017-03-03 09:30:00,13.17,13.19,12.75,12.85,524970.0,11.4355,11.4529,11.0708,11.1577,524970.0
2017-03-03 09:35:00,12.85,12.87,12.67,12.8,416152.0,11.1577,11.175,11.0014,11.1142,416152.0
2017-03-03 09:40:00,12.79,12.83,12.7,12.78,252143.0,11.1056,11.1403,11.0274,11.0969,252143.0
2017-03-03 09:45:00,12.8,12.9,12.74,12.9,224619.0,11.1142,11.2011,11.0622,11.2011,224619.0
2017-03-03 09:50:00,12.89,12.95,12.81,12.87,156843.0,11.1924,11.2445,11.1229,11.175,156843.0
2017-03-03 09:55:00,12.87,12.91,12.83,12.86,185527.0,11.175,11.2098,11.1403,11.1663,185527.0
2017-03-03 10:00:00,12.86,12.87,12.78,12.81,187971.0,11.1663,11.175,11.0969,11.1229,187971.0
2017-03-03 10:05:00,12.81,12.81,12.6,12.68,248454.0,11.1229,11.1229,10.9406,11.0101,248454.0
2017-03-03 10:10:00,12.67,12.77,12.62,12.7,151441.0,11.0014,11.0882,10.958,11.0274,151441.0
2017-03-03 10:15:00,12.69,12.78,12.65,12.71,232195.0,11.0187,11.0969,10.984,11.0361,232195.0
2017-03-03 10:20:00,12.7,12.72,12.62,12.72,168647.0,11.0274,11.0448,10.958,11.0448,168647.0
2017-03-03 10:25:00,12.71,12.71,12.63,12.65,70601.0,11.0361,11.0361,10.9666,10.984,70601.0
2017-03-03 10:30:00,12.65,12.67,12.57,12.6,90802.0,10.984,11.0014,10.9145,10.9406,90802.0
2017-03-03 10:35:00,12.6,12.73,12.58,12.7,208205.0,10.9406,11.0535,10.9232,11.0274,208205.0
2017-03-03 10:40:00,12.71,12.92,12.7,12.92,180647.0,11.0361,11.2184,11.0274,11.2184,180647.0
2017-03-03 10:45:00,12.92,12.92,12.83,12.85,129021.0,11.2184,11.2184,11.1403,11.1577,129021.0
2017-03-03 10:50:00,12.85,12.91,12.83,12.85,119674.0,11.1577,11.2098,11.1403,11.1577,119674.0
2017-03-03 10:55:00,12.86,12.88,12.68,12.69,120653.0,11.1663,11.1837,11.0101,11.0187,120653.0
2017-03-03 11:00:00,12.69,12.76,12.69,12.74,72064.0,11.0187,11.0795,11.0187,11.0622,72064.0
2017-03-03 11:05:00,12.75,12.75,12.69,12.72,47039.0,11.0708,11.0708,11.0187,11.0448,47039.0
2017-03-03 11:10:00,12.72,12.75,12.62,12.65,161437.0,11.0448,11.0708,10.958,10.984,161437.0
2017-03-03 11:15:00,12.64,12.66,12.58,12.59,103475.0,10.9753,10.9927,10.9232,10.9319,103475.0
2017-03-03 11:20:00,12.58,12.65,12.58,12.63,60275.0,10.9232,10.984,10.9232,10.9666,60275.0
2017-03-03 11:25:00,12.62,12.63,12.58,12.62,63653.0,10.958,10.9666,10.9232,10.958,63653.0
2017-03-03 11:30:00,12.62,12.63,12.48,12.53,164720.0,10.958,10.9666,10.8364,10.8798,164720.0
2017-03-03 11:35:00,12.53,12.66,12.51,12.65,113564.0,10.8798,10.9927,10.8624,10.984,113564.0
2017-03-03 11:40:00,12.65,12.67,12.58,12.59,161523.0,10.984,11.0014,10.9232,10.9319,161523.0
2017-03-03 11:45:00,12.6,12.65,12.59,12.63,42898.0,10.9406,10.984,10.9319,10.9666,42898.0
2017-03-03 11:50:00,12.63,12.65,12.61,12.63,77899.0,10.9666,10.984,10.9493,10.9666,77899.0
2017-03-03 11:55:00,12.62,12.62,12.5,12.54,78799.0,10.958,10.958,10.8538,10.8885,78799.0
2017-03-03 12:00:00,12.54,12.57,12.52,12.55,105414.0,10.8885,10.9145,10.8711,10.8972,105414.0
2017-03-03 12:05:00,12.55,12.64,12.54,12.63,137794.0,10.8972,10.9753,10.8885,10.9666,137794.0
2017-03-03 12:10:00,12.64,12.65,12.56,12.58,75166.0,10.9753,10.984,10.9059,10.9232,75166.0
2017-03-03 12:15:00,12.58,12.59,12.52,12.56,50067.0,10.9232,10.9319,10.8711,10.9059,50067.0
2017-03-03 12:20:00,12.55,12.59,12.54,12.58,44240.0,10.8972,10.9319,10.8885,10.9232,44240.0
2017-03-03 12:25:00,12.57,12.63,12.57,12.62,47839.0,10.9145,10.9666,10.9145,10.958,47839.0
2017-03-03 12:30:00,12.62,12.62,12.57,12.6,73703.0,10.958,10.958,10.9145,10.9406,73703.0
2017-03-03 12:35:00,12.59,12.61,12.57,12.57,24524.0,10.9319,10.9493,10.9145,10.9145,24524.0
2017-03-03 12:40:00,12.56,12.58,12.54,12.57,47443.0,10.9059,10.9232,10.8885,10.9145,47443.0
2017-03-03 12:45:00,12.58,12.59,12.56,12.58,21692.0,10.9232,10.9319,10.9059,10.9232,21692.0
2017-03-03 12:50:00,12.58,12.6,12.57,12.59,33604.0,10.9232,10.9406,10.9145,10.9319,33604.0
2017-03-03 12:55:00,12.58,12.64,12.58,12.63,50926.0,10.9232,10.9753,10.9232,10.9666,50926.0
2017-03-03 13:00:00,12.63,12.64,12.5,12.53,121625.0,10.9666,10.9753,10.8538,10.8798,121625.0
2017-03-03 13:05:00,12.53,12.56,12.51,12.53,98962.0,10.8798,10.9059,10.8624,10.8798,98962.0
2017-03-03 13:10:00,12.53,12.54,12.49,12.51,36303.0,10.8798,10.8885,10.8451,10.8624,36303.0
2017-03-03 13:15:00,12.51,12.51,12.44,12.48,54137.0,10.8624,10.8624,10.8017,10.8364,54137.0
2017-03-03 13:20:00,12.47,12.51,12.47,12.49,40731.0,10.8277,10.8624,10.8277,10.8451,40731.0
2017-03-03 13:25:00,12.49,12.49,12.43,12.46,56708.0,10.8451,10.8451,10.793,10.819,56708.0
2017-03-03 13:30:00,12.45,12.52,12.45,12.5,188068.0,10.8103,10.8711,10.8103,10.8538,188068.0
2017-03-03 13:35:00,12.5,12.53,12.47,12.53,54796.0,10.8538,10.8798,10.8277,10.8798,54796.0
2017-03-03 13:40:00,12.53,12.55,12.5,12.5,99509.0,10.8798,10.8972,10.8538,10.8538,99509.0
2017-03-03 13:45:00,12.5,12.54,12.5,12.51,82956.0,10.8538,10.8885,10.8538,10.8624,82956.0
2017-03-03 13:50:00,12.52,12.52,12.45,12.46,114563.0,10.8711,10.8711,10.8103,10.819,114563.0
2017-03-03 13:55:00,12.47,12.52,12.46,12.51,34752.0,10.8277,10.8711,10.819,10.8624,34752.0
2017-03-03 14:00:00,12.52,12.52,12.38,12.39,119800.0,10.8711,10.8711,10.7496,10.7582,119800.0
2017-03-03 14:05:00,12.38,12.39,12.34,12.35,180301.0,10.7496,10.7582,10.7148,10.7235,180301.0
2017-03-03 14:10:00,12.35,12.36,12.28,12.29,206137.0,10.7235,10.7322,10.6627,10.6714,206137.0
2017-03-03 14:15:00,12.29,12.31,12.16,12.2,169018.0,10.6714,10.6888,10.5585,10.5933,169018.0
2017-03-03 14:20:00,12.21,12.29,12.2,12.25,149490.0,10.602,10.6714,10.5933,10.6367,149490.0
2017-03-03 14:25:00,12.25,12.3,12.17,12.2,93150.0,10.6367,10.6801,10.5672,10.5933,93150.0
2017-03-03 14:30:00,12.2,12.22,12.14,12.19,169822.0,10.5933,10.6106,10.5412,10.5846,169822.0
2017-03-03 14:35:00,12.2,12.23,12.19,12.21,46236.0,10.5933,10.6193,10.5846,10.602,46236.0
2017-03-03 14:40:00,12.21,12.23,12.2,12.21,85946.0,10.602,10.6193,10.5933,10.602,85946.0
2017-03-03 14:45:00,12.21,12.22,12.14,12.15,73957.0,10.602,10.6106,10.5412,10.5499,73957.0
2017-03-03 14:50:00,12.16,12.28,12.16,12.22,131595.0,10.5585,10.6627,10.5585,10.6106,131595.0
2017-03-03 14:55:00,12.23,12.25,12.21,12.23,44644.0,10.6193,10.6367,10.602,10.6193,44644.0
2017-03-03 15:00:00,12.23,12.26,12.21,12.25,47704.0,10.6193,10.6454,10.602,10.6367,47704.0
2017-03-03 15:05:00,12.24,12.28,12.23,12.24,77506.0,10.628,10.6627,10.6193,10.628,77506.0
2017-03-03 15:10:00,12.24,12.27,12.24,12.26,32962.0,10.628,10.6541,10.628,10.6454,32962.0
2017-03-03 15:15:00,12.26,12.26,12.21,12.22,49504.0,10.6454,10.6454,10.602,10.6106,49504.0
2017-03-03 15:20:00,12.21,12.22,12.19,12.22,81623.0,10.602,10.6106,10.5846,10.6106,81623.0
2017-03-03 15:25:00,12.22,12.24,12.21,12.22,78346.0,10.6106,10.628,10.602,10.6106,78346.0
2017-03-03 15:30:00,12.22,12.24,12.19,12.23,147666.0,10.6106,10.628,10.5846,10.6193,147666.0
2017-03-03 15:35:00,12.23,12.28,12.22,12.28,165941.0,10.6193,10.6627,10.6106,10.6627,165941.0
2017-03-03 15:40:00,12.28,12.28,12.24,12.25,90978.0,10.6627,10.6627,10.628,10.6367,90978.0
2017-03-03 15:45:00,12.25,12.29,12.24,12.26,182024.0,10.6367,10.6714,10.628,10.6454,182024.0
2017-03-03 15:50:00,12.26,12.27,12.21,12.21,182866.0,10.6454,10.6541,10.602,10.602,182866.0
2017-03-03 15:55:00,12.21,12.25,12.21,12.25,425643.0,10.602,10.6367,10.602,10.6367,425643.0
2017-03-06 09:30:00,12.21,12.41,12.06,12.29,164543.0,10.602,10.7756,10.4717,10.6714,164543.0
2017-03-06 09:35:00,12.28,12.37,12.22,12.24,172814.0,10.6627,10.7409,10.6106,10.628,172814.0
2017-03-06 09:40:00,12.24,12.24,12.1,12.23,135872.0,10.628,10.628,10.5064,10.6193,135872.0
2017-03-06 09:45:00,12.23,12.3,12.15,12.29,122622.0,10.6193,10.6801,10.5499,10.6714,122622.0
2017-03-06 09:50:00,12.28,12.31,12.25,12.28,49650.0,10.6627,10.6888,10.6367,10.6627,49650.0
2017-03-06 09:55:00,12.27,12.36,12.18,12.35,133334.0,10.6541,10.7322,10.5759,10.7235,133334.0
2017-03-06 10:00:00,12.34,12.34,12.22,12.22,87223.0,10.7148,10.7148,10.6106,10.6106,87223.0
2017-03-06 10:05:00,12.22,12.27,12.22,12.22,45830.0,10.6106,10.6541,10.6106,10.6106,45830.0
2017-03-06 10:10:00,12.21,12.27,12.17,12.21,147768.0,10.602,10.6541,10.5672,10.602,147768.0
2017-03-06 10:15:00,12.23,12.28,12.19,12.27,73741.0,10.6193,10.6627,10.5846,10.6541,73741.0
2017-03-06 10:20:00,12.26,12.28,12.21,12.21,37825.0,10.6454,10.6627,10.602,10.602,37825.0
2017-03-06 10:25:00,12.21,12.23,12.18,12.19,105290.0,10.602,10.6193,10.5759,10.5846,105290.0
2017-03-06 10:30:00,12.2,12.21,12.13,12.15,81765.0,10.5933,10.602,10.5325,10.5499,81765.0
2017-03-06 10:35:00,12.14,12.21,12.12,12.19,56205.0,10.5412,10.602,10.5238,10.5846,56205.0
2017-03-06 10:40:00,12.18,12.18,12.14,12.16,42696.0,10.5759,10.5759,10.5412,10.5585,42696.0
2017-03-06 10:45:00,12.17,12.19,12.11,12.11,26895.0,10.5672,10.5846,10.5151,10.5151,26895.0
2017-03-06 10:50:00,12.11,12.12,12.04,12.05,117266.0,10.5151,10.5238,10.4543,10.463,117266.0
2017-03-06 10:55:00,12.05,12.07,12.02,12.04,183188.0,10.463,10.4804,10.437,10.4543,183188.0
2017-03-06 11:00:00,12.04,12.05,12.02,12.03,80671.0,10.4543,10.463,10.437,10.4457,80671.0
2017-03-06 11:05:00,12.02,12.04,11.98,11.98,88194.0,10.437,10.4543,10.4022,10.4022,88194.0
2017-03-06 11:10:00,11.99,12.0,11.98,11.99,79109.0,10.4109,10.4196,10.4022,10.4109,79109.0
2017-03-06 11:15:00,12.0,12.0,11.97,12.0,94070.0,10.4196,10.4196,10.3936,10.4196,94070.0
2017-03-06 11:20:00,12.0,12.0,11.96,11.99,54397.0,10.4196,10.4196,10.3849,10.4109,54397.0
2017-03-06 11:25:00,12.0,12.0,11.98,11.98,37006.0,10.4196,10.4196,10.4022,10.4022,37006.0
2017-03-06 11:30:00,11.99,11.99,11.91,11.92,63160.0,10.4109,10.4109,10.3415,10.3501,63160.0
2017-03-06 11:35:00,11.92,11.93,11.88,11.89,78078.0,10.3501,10.3588,10.3154,10.3241,78078.0
2017-03-06 11:40:00,11.89,11.94,11.89,11.93,58179.0,10.3241,10.3675,10.3241,10.3588,58179.0
2017-03-06 11:45:00,11.93,11.95,11.92,11.94,61317.0,10.3588,10.3762,10.3501,10.3675,61317.0
2017-03-06 11:50:00,11.94,11.94,11.91,11.92,50268.0,10.3675,10.3675,10.3415,10.3501,50268.0
2017-03-06 11:55:00,11.91,11.93,11.89,11.92,93980.0,10.3415,10.3588,10.3241,10.3501,93980.0
2017-03-06 12:00:00,11.92,11.95,11.92,11.95,38926.0,10.3501,10.3762,10.3501,10.3762,38926.0
2017-03-06 12:05:00,11.95,11.95,11.91,11.92,36575.0,10.3762,10.3762,10.3415,10.3501,36575.0
2017-03-06 12:10:00,11.92,11.98,11.91,11.98,69387.0,10.3501,10.4022,10.3415,10.4022,69387.0
2017-03-06 12:15:00,11.98,11.99,11.95,11.95,48166.0,10.4022,10.4109,10.3762,10.3762,48166.0
2017-03-06 12:20:00,11.95,11.96,11.92,11.93,39748.0,10.3762,10.3849,10.3501,10.3588,39748.0
2017-03-06 12:25:00,11.94,11.95,11.93,11.95,22262.0,10.3675,10.3762,10.3588,10.3762,22262.0
2017-03-06 12:30:00,11.94,11.95,11.9,11.91,43677.0,10.3675,10.3762,10.3328,10.3415,43677.0
2017-03-06 12:35:00,11.91,11.91,11.85,11.85,28247.0,10.3415,10.3415,10.2894,10.2894,28247.0
2017-03-06 12:40:00,11.86,11.88,11.84,11.88,42088.0,10.298,10.3154,10.2807,10.3154,42088.0
2017-03-06 12:45:00,11.88,11.88,11.84,11.84,46019.0,10.3154,10.3154,10.2807,10.2807,46019.0
2017-03-06 12:50:00,11.85,11.85,11.8,11.82,43822.0,10.2894,10.2894,10.2459,10.2633,43822.0
2017-03-06 12:55:00,11.82,11.86,11.82,11.86,28547.0,10.2633,10.298,10.2633,10.298,28547.0
2017-03-06 13:00:00,11.86,11.89,11.83,11.88,67409.0,10.298,10.3241,10.272,10.3154,67409.0
2017-03-06 13:05:00,11.88,11.9,11.84,11.84,40959.0,10.3154,10.3328,10.2807,10.2807,40959.0
2017-03-06 13:10:00,11.85,11.87,11.84,11.85,30846.0,10.2894,10.3067,10.2807,10.2894,30846.0
2017-03-06 13:15:00,11.86,11.9,11.85,11.89,22446.0,10.298,10.3328,10.2894,10.3241,22446.0
2017-03-06 13:20:00,11.9,11.91,11.87,11.9,36591.0,10.3328,10.3415,10.3067,10.3328,36591.0
2017-03-06 13:25:00,11.89,11.9,11.87,11.9,35956.0,10.3241,10.3328,10.3067,10.3328,35956.0
2017-03-06 13:30:00,11.9,11.93,11.89,11.92,52940.0,10.3328,10.3588,10.3241,10.3501,52940.0
2017-03-06 13:35:00,11.92,11.93,11.9,11.92,33147.0,10.3501,10.3588,10.3328,10.3501,33147.0
2017-03-06 13:40:00,11.92,12.02,11.91,12.01,86878.0,10.3501,10.437,10.3415,10.4283,86878.0
2017-03-06 13:45:00,12.01,12.01,11.97,11.97,89932.0,10.4283,10.4283,10.3936,10.3936,89932.0
2017-03-06 13:50:00,11.98,11.99,11.96,11.99,33599.0,10.4022,10.4109,10.3849,10.4109,33599.0
2017-03-06 13:55:00,11.99,12.03,11.98,12.03,34310.0,10.4109,10.4457,10.4022,10.4457,34310.0
2017-03-06 14:00:00,12.03,12.03,11.99,12.0,46090.0,10.4457,10.4457,10.4109,10.4196,46090.0
2017-03-06 14:05:00,12.0,12.0,11.98,12.0,45205.0,10.4196,10.4196,10.4022,10.4196,45205.0
2017-03-06 14:10:00,12.0,12.03,11.99,12.03,20571.0,10.4196,10.4457,10.4109,10.4457,20571.0
2017-03-06 14:15:00,12.03,12.03,11.95,11.99,93371.0,10.4457,10.4457,10.3762,10.4109,93371.0
2017-03-06 14:20:00,11.98,11.98,11.95,11.97,26199.0,10.4022,10.4022,10.3762,10.3936,26199.0
2017-03-06 14:25:00,11.97,12.0,11.97,12.0,16204.0,10.3936,10.4196,10.3936,10.4196,16204.0
2017-03-06 14:30:00,12.0,12.0,11.97,11.99,46064.0,10.4196,10.4196,10.3936,10.4109,46064.0
2017-03-06 14:35:00,11.99,11.99,11.96,11.96,44911.0,10.4109,10.4109,10.3849,10.3849,44911.0
2017-03-06 14:40:00,11.96,11.96,11.94,11.96,39746.0,10.3849,10.3849,10.3675,10.3849,39746.0
2017-03-06 14:45:00,11.96,11.98,11.96,11.98,21440.0,10.3849,10.4022,10.3849,10.4022,21440.0
2017-03-06 14:50:00,11.98,11.98,11.92,11.93,89959.0,10.4022,10.4022,10.3501,10.3588,89959.0
2017-03-06 14:55:00,11.93,11.97,11.9,11.97,86283.0,10.3588,10.3936,10.3328,10.3936,86283.0
2017-03-06 15:00:00,11.96,11.97,11.94,11.95,30433.0,10.3849,10.3936,10.3675,10.3762,30433.0
2017-03-06 15:05:00,11.94,11.97,11.94,11.95,38010.0,10.3675,10.3936,10.3675,10.3762,38010.0
2017-03-06 15:10:00,11.95,11.97,11.95,11.96,36772.0,10.3762,10.3936,10.3762,10.3849,36772.0
2017-03-06 15:15:00,11.97,12.01,11.96,12.0,31185.0,10.3936,10.4283,10.3849,10.4196,31185.0
2017-03-06 15:20:00,12.0,12.0,11.97,11.97,28669.0,10.4196,10.4196,10.3936,10.3936,28669.0
2017-03-06 15:25:00,11.97,12.01,11.96,11.99,74449.0,10.3936,10.4283,10.3849,10.4109,74449.0
2017-03-06 15:30:00,11.99,12.0,11.97,11.99,73780.0,10.4109,10.4196,10.3936,10.4109,73780.0
2017-03-06 15:35:00,11.99,12.02,11.98,12.02,83606.0,10.4109,10.437,10.4022,10.437,83606.0
2017-03-06 15:40:00,12.02,12.02,12.0,12.01,49303.0,10.437,10.437,10.4196,10.4283,49303.0
2017-03-06 15:45:00,12.01,12.05,12.01,12.03,141242.0,10.4283,10.463,10.4283,10.4457,141242.0
2017-03-06 15:50:00,12.03,12.03,12.0,12.01,89106.0,10.4457,10.4457,10.4196,10.4283,89106.0
2017-03-06 15:55:00,12.0,12.01,11.99,12.01,275389.0,10.4196,10.4283,10.4109,10.4283,275389.0
2017-03-07 09:30:00,11.95,12.11,11.95,12.06,73120.0,10.3762,10.5151,10.3762,10.4717,73120.0
2017-03-07 09:35:00,12.07,12.08,11.95,12.04,72341.0,10.4804,10.4891,10.3762,10.4543,72341.0
2017-03-07 09:40:00,12.04,12.05,11.95,12.0,85388.0,10.4543,10.463,10.3762,10.4196,85388.0
2017-03-07 09:45:00,12.01,12.09,11.99,12.02,83549.0,10.4283,10.4978,10.4109,10.437,83549.0
2017-03-07 09:50:00,12.02,12.04,11.97,11.97,83382.0,10.437,10.4543,10.3936,10.3936,83382.0
2017-03-07 09:55:00,11.97,11.99,11.93,11.94,70754.0,10.3936,10.4109,10.3588,10.3675,70754.0
2017-03-07 10:00:00,11.94,11.95,11.89,11.9,119053.0,10.3675,10.3762,10.3241,10.3328,119053.0
2017-03-07 10:05:00,11.9,11.98,11.89,11.97,87016.0,10.3328,10.4022,10.3241,10.3936,87016.0
2017-03-07 10:10:00,11.98,12.02,11.94,11.95,62864.0,10.4022,10.437,10.3675,10.3762,62864.0
2017-03-07 10:15:00,11.95,11.99,11.95,11.98,31125.0,10.3762,10.4109,10.3762,10.4022,31125.0
2017-03-07 10:20:00,11.98,12.04,11.97,12.04,87827.0,10.4022,10.4543,10.3936,10.4543,87827.0
2017-03-07 10:25:00,12.04,12.06,11.99,12.02,66543.0,10.4543,10.4717,10.4109,10.437,66543.0
2017-03-07 10:30:00,12.02,12.04,11.97,12.01,30456.0,10.437,10.4543,10.3936,10.4283,30456.0
2017-03-07 10:35:00,12.0,12.07,12.0,12.06,63304.0,10.4196,10.4804,10.4196,10.4717,63304.0
2017-03-07 10:40:00,12.05,12.09,12.04,12.04,98268.0,10.463,10.4978,10.4543,10.4543,98268.0
2017-03-07 10:45:00,12.04,12.11,12.04,12.11,37099.0,10.4543,10.5151,10.4543,10.5151,37099.0
2017-03-07 10:50:00,12.1,12.11,12.04,12.05,72445.0,10.5064,10.5151,10.4543,10.463,72445.0
2017-03-07 10:55:00,12.04,12.05,11.96,12.0,62527.0,10.4543,10.463,10.3849,10.4196,62527.0
2017-03-07 11:00:00,12.0,12.0,11.9,11.94,137251.0,10.4196,10.4196,10.3328,10.3675,137251.0
2017-03-07 11:05:00,11.95,11.98,11.94,11.98,27985.0,10.3762,10.4022,10.3675,10.4022,27985.0
2017-03-07 11:10:00,11.98,11.98,11.94,11.94,43806.0,10.4022,10.4022,10.3675,10.3675,43806.0
2017-03-07 11:15:00,11.95,11.97,11.93,11.93,43690.0,10.3762,10.3936,10.3588,10.3588,43690.0
2017-03-07 11:20:00,11.92,11.93,11.87,11.91,181026.0,10.3501,10.3588,10.3067,10.3415,181026.0
2017-03-07 11:25:00,11.92,11.97,11.92,11.96,35784.0,10.3501,10.3936,10.3501,10.3849,35784.0
2017-03-07 11:30:00,11.95,11.96,11.9,11.91,30916.0,10.3762,10.3849,10.3328,10.3415,30916.0
2017-03-07 11:35:00,11.91,11.91,11.85,11.87,93852.0,10.3415,10.3415,10.2894,10.3067,93852.0
2017-03-07 11:40:00,11.87,11.9,11.85,11.89,35930.0,10.3067,10.3328,10.2894,10.3241,35930.0
2017-03-07 11:45:00,11.89,11.9,11.89,11.9,12400.0,10.3241,10.3328,10.3241,10.3328,12400.0
2017-03-07 11:50:00,11.9,11.91,11.88,11.9,34521.0,10.3328,10.3415,10.3154,10.3328,34521.0
2017-03-07 11:55:00,11.9,11.9,11.89,11.9,23469.0,10.3328,10.3328,10.3241,10.3328,23469.0
2017-03-07 12:00:00,11.9,11.9,11.84,11.84,125259.0,10.3328,10.3328,10.2807,10.2807,125259.0
2017-03-07 12:05:00,11.83,11.83,11.79,11.79,92617.0,10.272,10.272,10.2373,10.2373,92617.0
2017-03-07 12:10:00,11.79,11.79,11.75,11.76,37462.0,10.2373,10.2373,10.2025,10.2112,37462.0
2017-03-07 12:15:00,11.76,11.76,11.7,11.76,157674.0,10.2112,10.2112,10.1591,10.2112,157674.0
2017-03-07 12:20:00,11.76,11.81,11.76,11.81,57704.0,10.2112,10.2546,10.2112,10.2546,57704.0
2017-03-07 12:25:00,11.81,11.84,11.8,11.81,39424.0,10.2546,10.2807,10.2459,10.2546,39424.0
2017-03-07 12:30:00,11.82,11.85,11.81,11.82,31067.0,10.2633,10.2894,10.2546,10.2633,31067.0
2017-03-07 12:35:00,11.83,11.84,11.81,11.82,36378.0,10.272,10.2807,10.2546,10.2633,36378.0
2017-03-07 12:40:00,11.82,11.85,11.8,11.85,24421.0,10.2633,10.2894,10.2459,10.2894,24421.0
2017-03-07 12:45:00,11.85,11.87,11.84,11.87,32522.0,10.2894,10.3067,10.2807,10.3067,32522.0
2017-03-07 12:50:00,11.87,11.88,11.83,11.84,63316.0,10.3067,10.3154,10.272,10.2807,63316.0
2017-03-07 12:55:00,11.84,11.85,11.81,11.82,14039.0,10.2807,10.2894,10.2546,10.2633,14039.0
2017-03-07 13:00:00,11.83,11.83,11.77,11.77,77939.0,10.272,10.272,10.2199,10.2199,77939.0
2017-03-07 13:05:00,11.78,11.81,11.77,11.79,23766.0,10.2286,10.2546,10.2199,10.2373,23766.0
2017-03-07 13:10:00,11.79,11.81,11.78,11.81,21699.0,10.2373,10.2546,10.2286,10.2546,21699.0
2017-03-07 13:15:00,11.8,11.81,11.78,11.79,19879.0,10.2459,10.2546,10.2286,10.2373,19879.0
2017-03-07 13:20:00,11.79,11.79,11.73,11.75,43816.0,10.2373,10.2373,10.1852,10.2025,43816.0
2017-03-07 13:25:00,11.75,11.76,11.7,11.76,57259.0,10.2025,10.2112,10.1591,10.2112,57259.0
2017-03-07 13:30:00,11.76,11.78,11.75,11.78,17330.0,10.2112,10.2286,10.2025,10.2286,17330.0
2017-03-07 13:35:00,11.78,11.8,11.78,11.79,21373.0,10.2286,10.2459,10.2286,10.2373,21373.0
2017-03-07 13:40:00,11.79,11.79,11.75,11.76,37647.0,10.2373,10.2373,10.2025,10.2112,37647.0
2017-03-07 13:45:00,11.77,11.79,11.76,11.78,18196.0,10.2199,10.2373,10.2112,10.2286,18196.0
2017-03-07 13:50:00,11.78,11.79,11.75,11.76,34617.0,10.2286,10.2373,10.2025,10.2112,34617.0
2017-03-07 13:55:00,11.75,11.75,11.73,11.75,52500.0,10.2025,10.2025,10.1852,10.2025,52500.0
2017-03-07 14:00:00,11.75,11.77,11.74,11.77,15228.0,10.2025,10.2199,10.1939,10.2199,15228.0
2017-03-07 14:05:00,11.77,11.78,11.76,11.77,19020.0,10.2199,10.2286,10.2112,10.2199,19020.0
2017-03-07 14:10:00,11.78,11.78,11.75,11.75,21957.0,10.2286,10.2286,10.2025,10.2025,21957.0
2017-03-07 14:15:00,11.75,11.76,11.73,11.74,35689.0,10.2025,10.2112,10.1852,10.1939,35689.0
2017-03-07 14:20:00,11.74,11.76,11.73,11.76,18760.0,10.1939,10.2112,10.1852,10.2112,18760.0
2017-03-07 14:25:00,11.75,11.76,11.71,11.72,30381.0,10.2025,10.2112,10.1678,10.1765,30381.0
2017-03-07 14:30:00,11.71,11.72,11.69,11.7,70717.0,10.1678,10.1765,10.1504,10.1591,70717.0
2017-03-07 14:35:00,11.69,11.72,11.68,11.71,21010.0,10.1504,10.1765,10.1418,10.1678,21010.0
2017-03-07 14:40:00,11.72,11.72,11.66,11.67,43458.0,10.1765,10.1765,10.1244,10.1331,43458.0
2017-03-07 14:45:00,11.67,11.68,11.66,11.67,39054.0,10.1331,10.1418,10.1244,10.1331,39054.0
2017-03-07 14:50:00,11.67,11.7,11.66,11.7,32505.0,10.1331,10.1591,10.1244,10.1591,32505.0
2017-03-07 14:55:00,11.7,11.73,11.69,11.73,32815.0,10.1591,10.1852,10.1504,10.1852,32815.0
2017-03-07 15:00:00,11.73,11.73,11.71,11.72,26558.0,10.1852,10.1852,10.1678,10.1765,26558.0
2017-03-07 15:05:00,11.71,11.73,11.71,11.73,19776.0,10.1678,10.1852,10.1678,10.1852,19776.0
2017-03-07 15:10:00,11.73,11.78,11.72,11.76,52728.0,10.1852,10.2286,10.1765,10.2112,52728.0
2017-03-07 15:15:00,11.76,11.77,11.73,11.77,58438.0,10.2112,10.2199,10.1852,10.2199,58438.0
2017-03-07 15:20:00,11.77,11.77,11.73,11.74,33949.0,10.2199,10.2199,10.1852,10.1939,33949.0
2017-03-07 15:25:00,11.74,11.74,11.72,11.73,152551.0,10.1939,10.1939,10.1765,10.1852,152551.0
2017-03-07 15:30:00,11.73,11.73,11.72,11.73,155969.0,10.1852,10.1852,10.1765,10.1852,155969.0
2017-03-07 15:35:00,11.73,11.74,11.7,11.71,78543.0,10.1852,10.1939,10.1591,10.1678,78543.0
2017-03-07 15:40:00,11.71,11.71,11.68,11.71,77147.0,10.1678,10.1678,10.1418,10.1678,77147.0
2017-03-07 15:45:00,11.71,11.72,11.68,11.69,131551.0,10.1678,10.1765,10.1418,10.1504,131551.0
2017-03-07 15:50:00,11.68,11.73,11.68,11.71,149778.0,10.1418,10.1852,10.1418,10.1678,149778.0
2017-03-07 15:55:00,11.71,11.76,11.71,11.73,279069.0,10.1678,10.2112,10.1678,10.1852,279069.0
2017-03-08 09:30:00,11.66,11.72,11.61,11.68,105328.0,10.1244,10.1765,10.081,10.1418,105328.0
2017-03-08 09:35:00,11.69,11.77,11.66,11.67,50326.0,10.1504,10.2199,10.1244,10.1331,50326.0
2017-03-08 09:40:00,11.66,11.68,11.54,11.55,128272.0,10.1244,10.1418,10.0202,10.0289,128272.0
2017-03-08 09:45:00,11.54,11.66,11.53,11.6,145983.0,10.0202,10.1244,10.0115,10.0723,145983.0
2017-03-08 09:50:00,11.6,11.65,11.56,11.62,112532.0,10.0723,10.1157,10.0376,10.0897,112532.0
2017-03-08 09:55:00,11.62,11.67,11.6,11.64,47014.0,10.0897,10.1331,10.0723,10.107,47014.0
2017-03-08 10:00:00,11.64,11.72,11.64,11.72,54102.0,10.107,10.1765,10.107,10.1765,54102.0
2017-03-08 10:05:00,11.71,11.72,11.63,11.67,38873.0,10.1678,10.1765,10.0983,10.1331,38873.0
2017-03-08 10:10:00,11.66,11.67,11.62,11.66,22956.0,10.1244,10.1331,10.0897,10.1244,22956.0
2017-03-08 10:15:00,11.66,11.74,11.66,11.74,53032.0,10.1244,10.1939,10.1244,10.1939,53032.0
2017-03-08 10:20:00,11.74,11.83,11.74,11.76,94875.0,10.1939,10.272,10.1939,10.2112,94875.0
2017-03-08 10:25:00,11.77,11.85,11.76,11.84,79916.0,10.2199,10.2894,10.2112,10.2807,79916.0
2017-03-08 10:30:00,11.85,11.87,11.77,11.77,126809.0,10.2894,10.3067,10.2199,10.2199,126809.0
2017-03-08 10:35:00,11.78,11.81,11.76,11.8,35613.0,10.2286,10.2546,10.2112,10.2459,35613.0
2017-03-08 10:40:00,11.8,11.81,11.73,11.75,78076.0,10.2459,10.2546,10.1852,10.2025,78076.0
2017-03-08 10:45:00,11.75,11.76,11.73,11.76,33752.0,10.2025,10.2112,10.1852,10.2112,33752.0
2017-03-08 10:50:00,11.75,11.81,11.75,11.8,82788.0,10.2025,10.2546,10.2025,10.2459,82788.0
2017-03-08 10:55:00,11.8,11.88,11.8,11.87,47020.0,10.2459,10.3154,10.2459,10.3067,47020.0
2017-03-08 11:00:00,11.88,11.88,11.82,11.83,50147.0,10.3154,10.3154,10.2633,10.272,50147.0
2017-03-08 11:05:00,11.83,11.83,11.8,11.82,55300.0,10.272,10.272,10.2459,10.2633,55300.0
2017-03-08 11:10:00,11.82,11.84,11.81,11.84,35273.0,10.2633,10.2807,10.2546,10.2807,35273.0
2017-03-08 11:15:00,11.83,11.86,11.83,11.83,56692.0,10.272,10.298,10.272,10.272,56692.0
2017-03-08 11:20:00,11.84,11.86,11.83,11.84,45669.0,10.2807,10.298,10.272,10.2807,45669.0
2017-03-08 11:25:00,11.84,11.85,11.81,11.83,31057.0,10.2807,10.2894,10.2546,10.272,31057.0
2017-03-08 11:30:00,11.82,11.82,11.74,11.74,37736.0,10.2633,10.2633,10.1939,10.1939,37736.0
2017-03-08 11:35:00,11.73,11.75,11.72,11.73,24937.0,10.1852,10.2025,10.1765,10.1852,24937.0
2017-03-08 11:40:00,11.73,11.74,11.7,11.71,23828.0,10.1852,10.1939,10.1591,10.1678,23828.0
2017-03-08 11:45:00,11.72,11.72,11.69,11.7,30135.0,10.1765,10.1765,10.1504,10.1591,30135.0
2017-03-08 11:50:00,11.7,11.7,11.67,11.69,14808.0,10.1591,10.1591,10.1331,10.1504,14808.0
2017-03-08 11:55:00,11.69,11.72,11.68,11.71,28686.0,10.1504,10.1765,10.1418,10.1678,28686.0
2017-03-08 12:00:00,11.71,11.77,11.71,11.76,28715.0,10.1678,10.2199,10.1678,10.2112,28715.0
2017-03-08 12:05:00,11.76,11.78,11.75,11.77,52102.0,10.2112,10.2286,10.2025,10.2199,52102.0
2017-03-08 12:10:00,11.77,11.78,11.75,11.76,89580.0,10.2199,10.2286,10.2025,10.2112,89580.0
2017-03-08 12:15:00,11.76,11.8,11.76,11.79,28889.0,10.2112,10.2459,10.2112,10.2373,28889.0
2017-03-08 12:20:00,11.79,11.8,11.77,11.77,10700.0,10.2373,10.2459,10.2199,10.2199,10700.0
2017-03-08 12:25:00,11.78,11.78,11.76,11.77,30291.0,10.2286,10.2286,10.2112,10.2199,30291.0
2017-03-08 12:30:00,11.77,11.78,11.75,11.76,12972.0,10.2199,10.2286,10.2025,10.2112,12972.0
2017-03-08 12:35:00,11.76,11.76,11.72,11.72,19235.0,10.2112,10.2112,10.1765,10.1765,19235.0
2017-03-08 12:40:00,11.72,11.77,11.71,11.77,53516.0,10.1765,10.2199,10.1678,10.2199,53516.0
2017-03-08 12:45:00,11.76,11.86,11.76,11.86,67584.0,10.2112,10.298,10.2112,10.298,67584.0
2017-03-08 12:50:00,11.86,11.89,11.85,11.86,34177.0,10.298,10.3241,10.2894,10.298,34177.0
2017-03-08 12:55:00,11.86,11.89,11.86,11.89,32634.0,10.298,10.3241,10.298,10.3241,32634.0
2017-03-08 13:00:00,11.89,11.89,11.82,11.82,34781.0,10.3241,10.3241,10.2633,10.2633,34781.0
2017-03-08 13:05:00,11.81,11.82,11.78,11.79,33677.0,10.2546,10.2633,10.2286,10.2373,33677.0
2017-03-08 13:10:00,11.79,11.88,11.78,11.88,31227.0,10.2373,10.3154,10.2286,10.3154,31227.0
2017-03-08 13:15:00,11.88,11.92,11.87,11.92,39905.0,10.3154,10.3501,10.3067,10.3501,39905.0
2017-03-08 13:20:00,11.93,11.93,11.9,11.9,19588.0,10.3588,10.3588,10.3328,10.3328,19588.0
2017-03-08 13:25:00,11.91,11.91,11.87,11.9,31362.0,10.3415,10.3415,10.3067,10.3328,31362.0
2017-03-08 13:30:00,11.9,11.94,11.89,11.94,28499.0,10.3328,10.3675,10.3241,10.3675,28499.0
2017-03-08 13:35:00,11.93,11.93,11.87,11.89,27939.0,10.3588,10.3588,10.3067,10.3241,27939.0
2017-03-08 13:40:00,11.88,11.9,11.88,11.89,10633.0,10.3154,10.3328,10.3154,10.3241,10633.0
2017-03-08 13:45:00,11.9,11.9,11.85,11.86,35176.0,10.3328,10.3328,10.2894,10.298,35176.0
2017-03-08 13:50:00,11.86,11.87,11.84,11.86,29950.0,10.298,10.3067,10.2807,10.298,29950.0
2017-03-08 13:55:00,11.86,11.88,11.86,11.86,14046.0,10.298,10.3154,10.298,10.298,14046.0
2017-03-08 14:00:00,11.86,11.86,11.81,11.82,26591.0,10.298,10.298,10.2546,10.2633,26591.0
2017-03-08 14:05:00,11.82,11.83,11.79,11.79,20984.0,10.2633,10.272,10.2373,10.2373,20984.0
2017-03-08 14:10:00,11.79,11.81,11.79,11.8,25421.0,10.2373,10.2546,10.2373,10.2459,25421.0
2017-03-08 14:15:00,11.79,11.8,11.78,11.79,8299.0,10.2373,10.2459,10.2286,10.2373,8299.0
2017-03-08 14:20:00,11.79,11.8,11.75,11.77,40462.0,10.2373,10.2459,10.2025,10.2199,40462.0
2017-03-08 14:25:00,11.77,11.78,11.75,11.78,15746.0,10.2199,10.2286,10.2025,10.2286,15746.0
2017-03-08 14:30:00,11.77,11.78,11.74,11.75,16497.0,10.2199,10.2286,10.1939,10.2025,16497.0
2017-03-08 14:35:00,11.75,11.77,11.74,11.76,44783.0,10.2025,10.2199,10.1939,10.2112,44783.0
2017-03-08 14:40:00,11.76,11.76,11.75,11.76,5200.0,10.2112,10.2112,10.2025,10.2112,5200.0
2017-03-08 14:45:00,11.76,11.8,11.75,11.8,36704.0,10.2112,10.2459,10.2025,10.2459,36704.0
2017-03-08 14:50:00,11.8,11.81,11.79,11.81,16370.0,10.2459,10.2546,10.2373,10.2546,16370.0
2017-03-08 14:55:00,11.8,11.82,11.79,11.79,37332.0,10.2459,10.2633,10.2373,10.2373,37332.0
2017-03-08 15:00:00,11.8,11.84,11.8,11.84,27981.0,10.2459,10.2807,10.2459,10.2807,27981.0
2017-03-08 15:05:00,11.84,11.84,11.81,11.82,23572.0,10.2807,10.2807,10.2546,10.2633,23572.0
2017-03-08 15:10:00,11.82,11.82,11.8,11.81,29839.0,10.2633,10.2633,10.2459,10.2546,29839.0
2017-03-08 15:15:00,11.8,11.88,11.8,11.87,47045.0,10.2459,10.3154,10.2459,10.3067,47045.0
2017-03-08 15:20:00,11.86,11.87,11.85,11.86,18259.0,10.298,10.3067,10.2894,10.298,18259.0
2017-03-08 15:25:00,11.85,11.87,11.82,11.84,69960.0,10.2894,10.3067,10.2633,10.2807,69960.0
2017-03-08 15:30:00,11.84,11.84,11.81,11.83,37360.0,10.2807,10.2807,10.2546,10.272,37360.0
2017-03-08 15:35:00,11.83,11.84,11.82,11.83,53609.0,10.272,10.2807,10.2633,10.272,53609.0
2017-03-08 15:40:00,11.82,11.84,11.82,11.84,47479.0,10.2633,10.2807,10.2633,10.2807,47479.0
2017-03-08 15:45:00,11.84,11.87,11.84,11.84,135225.0,10.2807,10.3067,10.2807,10.2807,135225.0
2017-03-08 15:50:00,11.84,11.85,11.82,11.83,72031.0,10.2807,10.2894,10.2633,10.272,72031.0
2017-03-08 15:55:00,11.83,11.85,11.81,11.81,264050.0,10.272,10.2894,10.2546,10.2546,264050.0
2017-03-09 09:30:00,11.75,11.81,11.7,11.7,57360.0,10.2025,10.2546,10.1591,10.1591,57360.0
2017-03-09 09:35:00,11.72,11.74,11.64,11.69,69772.0,10.1765,10.1939,10.107,10.1504,69772.0
2017-03-09 09:40:00,11.69,11.72,11.64,11.68,51520.0,10.1504,10.1765,10.107,10.1418,51520.0
2017-03-09 09:45:00,11.69,11.8,11.69,11.78,77735.0,10.1504,10.2459,10.1504,10.2286,77735.0
2017-03-09 09:50:00,11.78,11.86,11.78,11.82,55091.0,10.2286,10.298,10.2286,10.2633,55091.0
2017-03-09 09:55:00,11.82,11.83,11.76,11.76,51967.0,10.2633,10.272,10.2112,10.2112,51967.0
2017-03-09 10:00:00,11.76,11.77,11.73,11.74,38240.0,10.2112,10.2199,10.1852,10.1939,38240.0
2017-03-09 10:05:00,11.75,11.79,11.74,11.79,34995.0,10.2025,10.2373,10.1939,10.2373,34995.0
2017-03-09 10:10:00,11.79,11.87,11.78,11.85,40181.0,10.2373,10.3067,10.2286,10.2894,40181.0
2017-03-09 10:15:00,11.86,11.88,11.85,11.87,33820.0,10.298,10.3154,10.2894,10.3067,33820.0
2017-03-09 10:20:00,11.86,11.87,11.82,11.82,27709.0,10.298,10.3067,10.2633,10.2633,27709.0
2017-03-09 10:25:00,11.82,11.84,11.81,11.81,30400.0,10.2633,10.2807,10.2546,10.2546,30400.0
2017-03-09 10:30:00,11.81,11.83,11.78,11.82,33388.0,10.2546,10.272,10.2286,10.2633,33388.0
2017-03-09 10:35:00,11.82,11.84,11.8,11.83,27320.0,10.2633,10.2807,10.2459,10.272,27320.0
2017-03-09 10:40:00,11.83,11.83,11.76,11.78,40674.0,10.272,10.272,10.2112,10.2286,40674.0
2017-03-09 10:45:00,11.78,11.78,11.67,11.69,63506.0,10.2286,10.2286,10.1331,10.1504,63506.0
2017-03-09 10:50:00,11.7,11.74,11.68,11.73,25590.0,10.1591,10.1939,10.1418,10.1852,25590.0
2017-03-09 10:55:00,11.74,11.77,11.72,11.73,23149.0,10.1939,10.2199,10.1765,10.1852,23149.0
2017-03-09 11:00:00,11.71,11.72,11.67,11.67,58631.0,10.1678,10.1765,10.1331,10.1331,58631.0
2017-03-09 11:05:00,11.68,11.74,11.67,11.74,22926.0,10.1418,10.1939,10.1331,10.1939,22926.0
2017-03-09 11:10:00,11.74,11.75,11.72,11.73,24153.0,10.1939,10.2025,10.1765,10.1852,24153.0
2017-03-09 11:15:00,11.73,11.74,11.71,11.73,46831.0,10.1852,10.1939,10.1678,10.1852,46831.0
2017-03-09 11:20:00,11.73,11.81,11.73,11.81,26256.0,10.1852,10.2546,10.1852,10.2546,26256.0
2017-03-09 11:25:00,11.81,11.86,11.81,11.83,28901.0,10.2546,10.298,10.2546,10.272,28901.0
2017-03-09 11:30:00,11.83,11.85,11.8,11.81,31365.0,10.272,10.2894,10.2459,10.2546,31365.0
2017-03-09 11:35:00,11.81,11.83,11.81,11.83,15279.0,10.2546,10.272,10.2546,10.272,15279.0
2017-03-09 11:40:00,11.83,11.84,11.81,11.82,27274.0,10.272,10.2807,10.2546,10.2633,27274.0
2017-03-09 11:45:00,11.82,11.84,11.81,11.82,88881.0,10.2633,10.2807,10.2546,10.2633,88881.0
2017-03-09 11:50:00,11.82,11.83,11.77,11.78,62853.0,10.2633,10.272,10.2199,10.2286,62853.0
2017-03-09 11:55:00,11.77,11.79,11.76,11.77,23404.0,10.2199,10.2373,10.2112,10.2199,23404.0
2017-03-09 12:00:00,11.76,11.77,11.74,11.75,10554.0,10.2112,10.2199,10.1939,10.2025,10554.0
2017-03-09 12:05:00,11.75,11.76,11.73,11.75,31044.0,10.2025,10.2112,10.1852,10.2025,31044.0
2017-03-09 12:10:00,11.75,11.77,11.74,11.76,20054.0,10.2025,10.2199,10.1939,10.2112,20054.0
2017-03-09 12:15:00,11.76,11.77,11.74,11.75,25304.0,10.2112,10.2199,10.1939,10.2025,25304.0
2017-03-09 12:20:00,11.74,11.74,11.73,11.74,10224.0,10.1939,10.1939,10.1852,10.1939,10224.0
2017-03-09 12:25:00,11.72,11.73,11.71,11.73,32133.0,10.1765,10.1852,10.1678,10.1852,32133.0
2017-03-09 12:30:00,11.72,11.75,11.71,11.75,16835.0,10.1765,10.2025,10.1678,10.2025,16835.0
2017-03-09 12:35:00,11.75,11.76,11.74,11.76,15388.0,10.2025,10.2112,10.1939,10.2112,15388.0
2017-03-09 12:40:00,11.76,11.76,11.75,11.75,5900.0,10.2112,10.2112,10.2025,10.2025,5900.0
2017-03-09 12:45:00,11.76,11.79,11.75,11.78,22421.0,10.2112,10.2373,10.2025,10.2286,22421.0
2017-03-09 12:50:00,11.78,11.78,11.75,11.75,6102.0,10.2286,10.2286,10.2025,10.2025,6102.0
2017-03-09 12:55:00,11.75,11.75,11.72,11.72,13200.0,10.2025,10.2025,10.1765,10.1765,13200.0
2017-03-09 13:00:00,11.73,11.73,11.7,11.71,25228.0,10.1852,10.1852,10.1591,10.1678,25228.0
2017-03-09 13:05:00,11.71,11.73,11.71,11.73,19599.0,10.1678,10.1852,10.1678,10.1852,19599.0
2017-03-09 13:10:00,11.73,11.74,11.72,11.74,7710.0,10.1852,10.1939,10.1765,10.1939,7710.0
2017-03-09 13:15:00,11.74,11.76,11.73,11.76,9978.0,10.1939,10.2112,10.1852,10.2112,9978.0
2017-03-09 13:20:00,11.76,11.77,11.74,11.77,33077.0,10.2112,10.2199,10.1939,10.2199,33077.0
2017-03-09 13:25:00,11.77,11.78,11.75,11.76,53075.0,10.2199,10.2286,10.2025,10.2112,53075.0
2017-03-09 13:30:00,11.75,11.75,11.68,11.69,18978.0,10.2025,10.2025,10.1418,10.1504,18978.0
2017-03-09 13:35:00,11.69,11.76,11.68,11.76,46928.0,10.1504,10.2112,10.1418,10.2112,46928.0
2017-03-09 13:40:00,11.76,11.8,11.75,11.79,18123.0,10.2112,10.2459,10.2025,10.2373,18123.0
2017-03-09 13:45:00,11.79,11.8,11.76,11.77,12840.0,10.2373,10.2459,10.2112,10.2199,12840.0
2017-03-09 13:50:00,11.77,11.77,11.76,11.77,4700.0,10.2199,10.2199,10.2112,10.2199,4700.0
2017-03-09 13:55:00,11.76,11.77,11.75,11.76,9200.0,10.2112,10.2199,10.2025,10.2112,9200.0
2017-03-09 14:00:00,11.76,11.76,11.73,11.76,171009.0,10.2112,10.2112,10.1852,10.2112,171009.0
2017-03-09 14:05:00,11.75,11.77,11.74,11.77,17654.0,10.2025,10.2199,10.1939,10.2199,17654.0
2017-03-09 14:10:00,11.77,11.8,11.76,11.79,28502.0,10.2199,10.2459,10.2112,10.2373,28502.0
2017-03-09 14:15:00,11.79,11.8,11.78,11.79,24575.0,10.2373,10.2459,10.2286,10.2373,24575.0
2017-03-09 14:20:00,11.79,11.79,11.77,11.78,13038.0,10.2373,10.2373,10.2199,10.2286,13038.0
2017-03-09 14:25:00,11.78,11.78,11.77,11.78,10604.0,10.2286,10.2286,10.2199,10.2286,10604.0
2017-03-09 14:30:00,11.78,11.78,11.75,11.76,27445.0,10.2286,10.2286,10.2025,10.2112,27445.0
2017-03-09 14:35:00,11.75,11.76,11.75,11.76,9735.0,10.2025,10.2112,10.2025,10.2112,9735.0
2017-03-09 14:40:00,11.74,11.76,11.73,11.75,26412.0,10.1939,10.2112,10.1852,10.2025,26412.0
2017-03-09 14:45:00,11.75,11.76,11.74,11.76,9441.0,10.2025,10.2112,10.1939,10.2112,9441.0
2017-03-09 14:50:00,11.75,11.77,11.75,11.77,10970.0,10.2025,10.2199,10.2025,10.2199,10970.0
2017-03-09 14:55:00,11.77,11.78,11.76,11.78,16441.0,10.2199,10.2286,10.2112,10.2286,16441.0
2017-03-09 15:00:00,11.78,11.79,11.76,11.79,17888.0,10.2286,10.2373,10.2112,10.2373,17888.0
2017-03-09 15:05:00,11.79,11.79,11.78,11.79,6566.0,10.2373,10.2373,10.2286,10.2373,6566.0
2017-03-09 15:10:00,11.79,11.79,11.77,11.77,26235.0,10.2373,10.2373,10.2199,10.2199,26235.0
2017-03-09 15:15:00,11.77,11.78,11.76,11.76,12480.0,10.2199,10.2286,10.2112,10.2112,12480.0
2017-03-09 15:20:00,11.77,11.77,11.73,11.75,26244.0,10.2199,10.2199,10.1852,10.2025,26244.0
2017-03-09 15:25:00,11.75,11.75,11.74,11.75,19916.0,10.2025,10.2025,10.1939,10.2025,19916.0
2017-03-09 15:30:00,11.75,11.75,11.73,11.74,51493.0,10.2025,10.2025,10.1852,10.1939,51493.0
2017-03-09 15:35:00,11.74,11.76,11.73,11.76,44846.0,10.1939,10.2112,10.1852,10.2112,44846.0
2017-03-09 15:40:00,11.76,11.76,11.75,11.76,22679.0,10.2112,10.2112,10.2025,10.2112,22679.0
2017-03-09 15:45:00,11.76,11.76,11.75,11.76,43126.0,10.2112,10.2112,10.2025,10.2112,43126.0
2017-03-09 15:50:00,11.75,11.76,11.74,11.75,54457.0,10.2025,10.2112,10.1939,10.2025,54457.0
2017-03-09 15:55:00,11.75,11.77,11.74,11.77,186873.0,10.2025,10.2199,10.1939,10.2199,186873.0
2017-03-10 09:30:00,11.73,11.83,11.68,11.78,45783.0,10.1852,10.272,10.1418,10.2286,45783.0
2017-03-10 09:35:00,11.75,11.84,11.74,11.82,18118.0,10.2025,10.2807,10.1939,10.2633,18118.0
2017-03-10 09:40:00,11.81,11.9,11.78,11.81,52664.0,10.2546,10.3328,10.2286,10.2546,52664.0
2017-03-10 09:45:00,11.82,11.86,11.77,11.8,59456.0,10.2633,10.298,10.2199,10.2459,59456.0
2017-03-10 09:50:00,11.81,11.86,11.8,11.86,24395.0,10.2546,10.298,10.2459,10.298,24395.0
2017-03-10 09:55:00,11.85,11.93,11.84,11.91,40320.0,10.2894,10.3588,10.2807,10.3415,40320.0
2017-03-10 10:00:00,11.92,11.92,11.84,11.85,51895.0,10.3501,10.3501,10.2807,10.2894,51895.0
2017-03-10 10:05:00,11.85,11.93,11.85,11.93,24285.0,10.2894,10.3588,10.2894,10.3588,24285.0
2017-03-10 10:10:00,11.94,11.99,11.94,11.99,22432.0,10.3675,10.4109,10.3675,10.4109,22432.0
2017-03-10 10:15:00,12.0,12.01,11.98,11.99,37840.0,10.4196,10.4283,10.4022,10.4109,37840.0
2017-03-10 10:20:00,11.99,12.03,11.98,12.0,79524.0,10.4109,10.4457,10.4022,10.4196,79524.0
2017-03-10 10:25:00,12.0,12.05,11.99,12.02,28720.0,10.4196,10.463,10.4109,10.437,28720.0
2017-03-10 10:30:00,12.03,12.03,11.94,11.98,68489.0,10.4457,10.4457,10.3675,10.4022,68489.0
2017-03-10 10:35:00,11.97,11.97,11.91,11.91,36444.0,10.3936,10.3936,10.3415,10.3415,36444.0
2017-03-10 10:40:00,11.9,11.93,11.89,11.91,72521.0,10.3328,10.3588,10.3241,10.3415,72521.0
2017-03-10 10:45:00,11.92,11.94,11.91,11.91,11828.0,10.3501,10.3675,10.3415,10.3415,11828.0
2017-03-10 10:50:00,11.91,11.94,11.9,11.94,31476.0,10.3415,10.3675,10.3328,10.3675,31476.0
2017-03-10 10:55:00,11.94,12.0,11.93,11.96,33023.0,10.3675,10.4196,10.3588,10.3849,33023.0
2017-03-10 11:00:00,11.95,11.96,11.93,11.94,54846.0,10.3762,10.3849,10.3588,10.3675,54846.0
2017-03-10 11:05:00,11.94,11.96,11.92,11.95,14509.0,10.3675,10.3849,10.3501,10.3762,14509.0
2017-03-10 11:10:00,11.95,11.98,11.92,11.93,24443.0,10.3762,10.4022,10.3501,10.3588,24443.0
2017-03-10 11:15:00,11.92,11.93,11.85,11.87,18898.0,10.3501,10.3588,10.2894,10.3067,18898.0
2017-03-10 11:20:00,11.87,11.89,11.86,11.89,49965.0,10.3067,10.3241,10.298,10.3241,49965.0
2017-03-10 11:25:00,11.89,11.97,11.88,11.97,16026.0,10.3241,10.3936,10.3154,10.3936,16026.0
2017-03-10 11:30:00,11.97,12.0,11.96,11.98,16916.0,10.3936,10.4196,10.3849,10.4022,16916.0
2017-03-10 11:35:00,11.97,11.99,11.96,11.98,13518.0,10.3936,10.4109,10.3849,10.4022,13518.0
2017-03-10 11:40:00,11.97,12.0,11.93,11.93,13455.0,10.3936,10.4196,10.3588,10.3588,13455.0
2017-03-10 11:45:00,11.93,11.94,11.92,11.93,11096.0,10.3588,10.3675,10.3501,10.3588,11096.0
2017-03-10 11:50:00,11.93,11.94,11.92,11.93,17750.0,10.3588,10.3675,10.3501,10.3588,17750.0
2017-03-10 11:55:00,11.94,11.96,11.94,11.95,5300.0,10.3675,10.3849,10.3675,10.3762,5300.0
2017-03-10 12:00:00,11.95,11.98,11.94,11.97,9119.0,10.3762,10.4022,10.3675,10.3936,9119.0
2017-03-10 12:05:00,11.97,11.98,11.96,11.97,5240.0,10.3936,10.4022,10.3849,10.3936,5240.0
2017-03-10 12:10:00,11.97,12.0,11.97,11.99,10106.0,10.3936,10.4196,10.3936,10.4109,10106.0
2017-03-10 12:15:00,11.99,12.0,11.98,11.99,31433.0,10.4109,10.4196,10.4022,10.4109,31433.0
2017-03-10 12:20:00,11.98,12.01,11.98,12.0,10500.0,10.4022,10.4283,10.4022,10.4196,10500.0
2017-03-10 12:25:00,11.99,12.01,11.98,12.0,10000.0,10.4109,10.4283,10.4022,10.4196,10000.0
2017-03-10 12:30:00,12.0,12.0,11.96,11.96,15626.0,10.4196,10.4196,10.3849,10.3849,15626.0
2017-03-10 12:35:00,11.96,11.96,11.94,11.96,10000.0,10.3849,10.3849,10.3675,10.3849,10000.0
2017-03-10 12:40:00,11.96,11.97,11.92,11.92,17724.0,10.3849,10.3936,10.3501,10.3501,17724.0
2017-03-10 12:45:00,11.92,11.93,11.91,11.93,10550.0,10.3501,10.3588,10.3415,10.3588,10550.0
2017-03-10 12:50:00,11.92,11.93,11.9,11.91,38348.0,10.3501,10.3588,10.3328,10.3415,38348.0
2017-03-10 12:55:00,11.92,11.92,11.9,11.91,4699.0,10.3501,10.3501,10.3328,10.3415,4699.0
2017-03-10 13:00:00,11.91,11.91,11.89,11.91,5534.0,10.3415,10.3415,10.3241,10.3415,5534.0
2017-03-10 13:05:00,11.91,11.91,11.88,11.89,13007.0,10.3415,10.3415,10.3154,10.3241,13007.0
2017-03-10 13:10:00,11.9,11.92,11.87,11.88,87028.0,10.3328,10.3501,10.3067,10.3154,87028.0
2017-03-10 13:15:00,11.88,11.89,11.87,11.89,10900.0,10.3154,10.3241,10.3067,10.3241,10900.0
2017-03-10 13:20:00,11.89,11.9,11.89,11.9,2000.0,10.3241,10.3328,10.3241,10.3328,2000.0
2017-03-10 13:25:00,11.9,11.9,11.86,11.87,7900.0,10.3328,10.3328,10.298,10.3067,7900.0
2017-03-10 13:30:00,11.87,11.87,11.8,11.8,16020.0,10.3067,10.3067,10.2459,10.2459,16020.0
2017-03-10 13:35:00,11.8,11.84,11.8,11.84,9476.0,10.2459,10.2807,10.2459,10.2807,9476.0
2017-03-10 13:40:00,11.84,11.87,11.84,11.87,16282.0,10.2807,10.3067,10.2807,10.3067,16282.0
2017-03-10 13:45:00,11.87,11.89,11.86,11.88,11385.0,10.3067,10.3241,10.298,10.3154,11385.0
2017-03-10 13:50:00,11.88,11.9,11.88,11.9,12919.0,10.3154,10.3328,10.3154,10.3328,12919.0
2017-03-10 13:55:00,11.89,11.9,11.88,11.88,8042.0,10.3241,10.3328,10.3154,10.3154,8042.0
2017-03-10 14:00:00,11.88,11.88,11.84,11.86,14916.0,10.3154,10.3154,10.2807,10.298,14916.0
2017-03-10 14:05:00,11.87,11.87,11.86,11.87,700.0,10.3067,10.3067,10.298,10.3067,700.0
2017-03-10 14:10:00,11.87,11.87,11.86,11.86,2024.0,10.3067,10.3067,10.298,10.298,2024.0
2017-03-10 14:15:00,11.86,11.87,11.86,11.86,2763.0,10.298,10.3067,10.298,10.298,2763.0
2017-03-10 14:20:00,11.87,11.9,11.86,11.9,14746.0,10.3067,10.3328,10.298,10.3328,14746.0
2017-03-10 14:25:00,11.91,11.91,11.86,11.87,17568.0,10.3415,10.3415,10.298,10.3067,17568.0
2017-03-10 14:30:00,11.87,11.87,11.81,11.82,22573.0,10.3067,10.3067,10.2546,10.2633,22573.0
2017-03-10 14:35:00,11.82,11.83,11.81,11.83,17652.0,10.2633,10.272,10.2546,10.272,17652.0
2017-03-10 14:40:00,11.83,11.84,11.82,11.84,18545.0,10.272,10.2807,10.2633,10.2807,18545.0
2017-03-10 14:45:00,11.84,11.84,11.83,11.83,3307.0,10.2807,10.2807,10.272,10.272,3307.0
2017-03-10 14:50:00,11.84,11.84,11.83,11.83,5000.0,10.2807,10.2807,10.272,10.272,5000.0
2017-03-10 14:55:00,11.84,11.84,11.82,11.83,16270.0,10.2807,10.2807,10.2633,10.272,16270.0
2017-03-10 15:00:00,11.83,11.89,11.83,11.88,124536.0,10.272,10.3241,10.272,10.3154,124536.0
2017-03-10 15:05:00,11.89,11.9,11.88,11.9,53092.0,10.3241,10.3328,10.3154,10.3328,53092.0
2017-03-10 15:10:00,11.9,11.93,11.89,11.93,22783.0,10.3328,10.3588,10.3241,10.3588,22783.0
2017-03-10 15:15:00,11.93,11.93,11.91,11.92,16372.0,10.3588,10.3588,10.3415,10.3501,16372.0
2017-03-10 15:20:00,11.92,11.92,11.91,11.92,13110.0,10.3501,10.3501,10.3415,10.3501,13110.0
2017-03-10 15:25:00,11.91,11.94,11.91,11.94,50273.0,10.3415,10.3675,10.3415,10.3675,50273.0
2017-03-10 15:30:00,11.94,11.94,11.93,11.94,14800.0,10.3675,10.3675,10.3588,10.3675,14800.0
2017-03-10 15:35:00,11.94,11.95,11.93,11.93,51846.0,10.3675,10.3762,10.3588,10.3588,51846.0
2017-03-10 15:40:00,11.93,11.97,11.93,11.96,98799.0,10.3588,10.3936,10.3588,10.3849,98799.0
2017-03-10 15:45:00,11.96,11.96,11.95,11.96,43904.0,10.3849,10.3849,10.3762,10.3849,43904.0
2017-03-10 15:50:00,11.95,11.96,11.94,11.96,75692.0,10.3762,10.3849,10.3675,10.3849,75692.0
2017-03-10 15:55:00,11.96,11.99,11.94,11.99,398721.0,10.3849,10.4109,10.3675,10.4109,398721.0
2017-03-13 09:30:00,11.92,12.07,11.92,11.99,55444.0,10.3501,10.4804,10.3501,10.4109,55444.0
2017-03-13 09:35:00,12.02,12.07,11.99,12.07,9439.0,10.437,10.4804,10.4109,10.4804,9439.0
2017-03-13 09:40:00,12.07,12.09,12.02,12.07,39245.0,10.4804,10.4978,10.437,10.4804,39245.0
2017-03-13 09:45:00,12.08,12.08,11.97,11.97,57318.0,10.4891,10.4891,10.3936,10.3936,57318.0
2017-03-13 09:50:00,11.98,12.01,11.96,11.99,41760.0,10.4022,10.4283,10.3849,10.4109,41760.0
2017-03-13 09:55:00,11.99,11.99,11.9,11.9,68182.0,10.4109,10.4109,10.3328,10.3328,68182.0
2017-03-13 10:00:00,11.91,11.92,11.88,11.89,28412.0,10.3415,10.3501,10.3154,10.3241,28412.0
2017-03-13 10:05:00,11.88,11.93,11.88,11.91,27506.0,10.3154,10.3588,10.3154,10.3415,27506.0
2017-03-13 10:10:00,11.91,11.96,11.9,11.96,48162.0,10.3415,10.3849,10.3328,10.3849,48162.0
2017-03-13 10:15:00,11.96,12.06,11.95,12.01,23614.0,10.3849,10.4717,10.3762,10.4283,23614.0
2017-03-13 10:20:00,12.01,12.01,11.94,11.95,25015.0,10.4283,10.4283,10.3675,10.3762,25015.0
2017-03-13 10:25:00,11.95,11.98,11.94,11.96,36878.0,10.3762,10.4022,10.3675,10.3849,36878.0
2017-03-13 10:30:00,11.97,12.01,11.96,12.01,25709.0,10.3936,10.4283,10.3849,10.4283,25709.0
2017-03-13 10:35:00,12.01,12.02,11.95,11.96,17731.0,10.4283,10.437,10.3762,10.3849,17731.0
2017-03-13 10:40:00,11.96,11.96,11.94,11.95,27788.0,10.3849,10.3849,10.3675,10.3762,27788.0
2017-03-13 10:45:00,11.95,11.96,11.88,11.88,19340.0,10.3762,10.3849,10.3154,10.3154,19340.0
2017-03-13 10:50:00,11.87,11.88,11.83,11.83,17333.0,10.3067,10.3154,10.272,10.272,17333.0
2017-03-13 10:55:00,11.83,11.84,11.82,11.83,41789.0,10.272,10.2807,10.2633,10.272,41789.0
2017-03-13 11:00:00,11.84,11.84,11.8,11.8,59859.0,10.2807,10.2807,10.2459,10.2459,59859.0
2017-03-13 11:05:00,11.8,11.83,11.8,11.83,10140.0,10.2459,10.272,10.2459,10.272,10140.0
2017-03-13 11:10:00,11.82,11.83,11.77,11.8,39189.0,10.2633,10.272,10.2199,10.2459,39189.0
2017-03-13 11:15:00,11.8,11.8,11.76,11.76,28677.0,10.2459,10.2459,10.2112,10.2112,28677.0
2017-03-13 11:20:00,11.77,11.77,11.69,11.7,27178.0,10.2199,10.2199,10.1504,10.1591,27178.0
2017-03-13 11:25:00,11.7,11.73,11.69,11.71,22058.0,10.1591,10.1852,10.1504,10.1678,22058.0
2017-03-13 11:30:00,11.71,11.74,11.7,11.71,43519.0,10.1678,10.1939,10.1591,10.1678,43519.0
2017-03-13 11:35:00,11.71,11.77,11.71,11.77,32381.0,10.1678,10.2199,10.1678,10.2199,32381.0
2017-03-13 11:40:00,11.77,11.82,11.76,11.8,24820.0,10.2199,10.2633,10.2112,10.2459,24820.0
2017-03-13 11:45:00,11.8,11.8,11.73,11.73,21814.0,10.2459,10.2459,10.1852,10.1852,21814.0
2017-03-13 11:50:00,11.73,11.73,11.71,11.72,24578.0,10.1852,10.1852,10.1678,10.1765,24578.0
2017-03-13 11:55:00,11.72,11.8,11.72,11.79,22991.0,10.1765,10.2459,10.1765,10.2373,22991.0
2017-03-13 12:00:00,11.79,11.83,11.75,11.75,26698.0,10.2373,10.272,10.2025,10.2025,26698.0
2017-03-13 12:05:00,11.75,11.76,11.74,11.74,9426.0,10.2025,10.2112,10.1939,10.1939,9426.0
2017-03-13 12:10:00,11.75,11.76,11.74,11.75,17947.0,10.2025,10.2112,10.1939,10.2025,17947.0
2017-03-13 12:15:00,11.75,11.78,11.74,11.77,12355.0,10.2025,10.2286,10.1939,10.2199,12355.0
2017-03-13 12:20:00,11.76,11.76,11.71,11.71,16215.0,10.2112,10.2112,10.1678,10.1678,16215.0
2017-03-13 12:25:00,11.71,11.73,11.7,11.7,46697.0,10.1678,10.1852,10.1591,10.1591,46697.0
2017-03-13 12:30:00,11.71,11.74,11.7,11.74,23667.0,10.1678,10.1939,10.1591,10.1939,23667.0
2017-03-13 12:35:00,11.74,11.75,11.71,11.72,14392.0,10.1939,10.2025,10.1678,10.1765,14392.0
2017-03-13 12:40:00,11.71,11.72,11.7,11.71,21788.0,10.1678,10.1765,10.1591,10.1678,21788.0
2017-03-13 12:45:00,11.72,11.75,11.71,11.74,8177.0,10.1765,10.2025,10.1678,10.1939,8177.0
2017-03-13 12:50:00,11.75,11.77,11.74,11.77,7956.0,10.2025,10.2199,10.1939,10.2199,7956.0
2017-03-13 12:55:00,11.77,11.77,11.74,11.75,10470.0,10.2199,10.2199,10.1939,10.2025,10470.0
2017-03-13 13:00:00,11.75,11.75,11.74,11.75,9239.0,10.2025,10.2025,10.1939,10.2025,9239.0
2017-03-13 13:05:00,11.74,11.74,11.69,11.71,50985.0,10.1939,10.1939,10.1504,10.1678,50985.0
2017-03-13 13:10:00,11.72,11.74,11.71,11.74,22062.0,10.1765,10.1939,10.1678,10.1939,22062.0
2017-03-13 13:15:00,11.75,11.77,11.74,11.74,11850.0,10.2025,10.2199,10.1939,10.1939,11850.0
2017-03-13 13:20:00,11.74,11.74,11.73,11.74,8287.0,10.1939,10.1939,10.1852,10.1939,8287.0
2017-03-13 13:25:00,11.74,11.74,11.71,11.71,13636.0,10.1939,10.1939,10.1678,10.1678,13636.0
2017-03-13 13:30:00,11.71,11.72,11.67,11.68,22420.0,10.1678,10.1765,10.1331,10.1418,22420.0
2017-03-13 13:35:00,11.68,11.71,11.67,11.71,12794.0,10.1418,10.1678,10.1331,10.1678,12794.0
2017-03-13 13:40:00,11.71,11.76,11.71,11.75,21448.0,10.1678,10.2112,10.1678,10.2025,21448.0
2017-03-13 13:45:00,11.74,11.78,11.74,11.78,25529.0,10.1939,10.2286,10.1939,10.2286,25529.0
2017-03-13 13:50:00,11.77,11.77,11.74,11.75,8693.0,10.2199,10.2199,10.1939,10.2025,8693.0
2017-03-13 13:55:00,11.75,11.75,11.71,11.74,14700.0,10.2025,10.2025,10.1678,10.1939,14700.0
2017-03-13 14:00:00,11.74,11.74,11.71,11.71,9200.0,10.1939,10.1939,10.1678,10.1678,9200.0
2017-03-13 14:05:00,11.71,11.72,11.7,11.71,17293.0,10.1678,10.1765,10.1591,10.1678,17293.0
2017-03-13 14:10:00,11.71,11.72,11.7,11.72,17174.0,10.1678,10.1765,10.1591,10.1765,17174.0
2017-03-13 14:15:00,11.71,11.73,11.71,11.72,24837.0,10.1678,10.1852,10.1678,10.1765,24837.0
2017-03-13 14:20:00,11.73,11.73,11.71,11.71,12763.0,10.1852,10.1852,10.1678,10.1678,12763.0
2017-03-13 14:25:00,11.72,11.74,11.71,11.71,19369.0,10.1765,10.1939,10.1678,10.1678,19369.0
2017-03-13 14:30:00,11.72,11.74,11.71,11.74,14505.0,10.1765,10.1939,10.1678,10.1939,14505.0
2017-03-13 14:35:00,11.74,11.77,11.73,11.74,20320.0,10.1939,10.2199,10.1852,10.1939,20320.0
2017-03-13 14:40:00,11.74,11.74,11.7,11.7,16315.0,10.1939,10.1939,10.1591,10.1591,16315.0
2017-03-13 14:45:00,11.69,11.7,11.68,11.69,15266.0,10.1504,10.1591,10.1418,10.1504,15266.0
2017-03-13 14:50:00,11.7,11.7,11.68,11.69,10418.0,10.1591,10.1591,10.1418,10.1504,10418.0
2017-03-13 14:55:00,11.68,11.69,11.66,11.67,13579.0,10.1418,10.1504,10.1244,10.1331,13579.0
2017-03-13 15:00:00,11.67,11.72,11.66,11.72,15405.0,10.1331,10.1765,10.1244,10.1765,15405.0
2017-03-13 15:05:00,11.71,11.72,11.68,11.69,20724.0,10.1678,10.1765,10.1418,10.1504,20724.0
2017-03-13 15:10:00,11.69,11.72,11.68,11.72,21102.0,10.1504,10.1765,10.1418,10.1765,21102.0
2017-03-13 15:15:00,11.71,11.72,11.7,11.71,11165.0,10.1678,10.1765,10.1591,10.1678,11165.0
2017-03-13 15:20:00,11.71,11.71,11.67,11.67,26450.0,10.1678,10.1678,10.1331,10.1331,26450.0
2017-03-13 15:25:00,11.68,11.68,11.66,11.67,18514.0,10.1418,10.1418,10.1244,10.1331,18514.0
2017-03-13 15:30:00,11.67,11.67,11.64,11.67,70618.0,10.1331,10.1331,10.107,10.1331,70618.0
2017-03-13 15:35:00,11.67,11.68,11.66,11.68,25514.0,10.1331,10.1418,10.1244,10.1418,25514.0
2017-03-13 15:40:00,11.68,11.69,11.67,11.69,26841.0,10.1418,10.1504,10.1331,10.1504,26841.0
2017-03-13 15:45:00,11.69,11.7,11.69,11.7,39062.0,10.1504,10.1591,10.1504,10.1591,39062.0
2017-03-13 15:50:00,11.7,11.7,11.65,11.69,101105.0,10.1591,10.1591,10.1157,10.1504,101105.0
2017-03-13 15:55:00,11.69,11.69,11.67,11.68,177862.0,10.1504,10.1504,10.1331,10.1418,177862.0
2017-03-14 09:30:00,11.71,11.78,11.68,11.78,36347.0,10.1678,10.2286,10.1418,10.2286,36347.0
2017-03-14 09:35:00,11.76,11.78,11.69,11.72,42655.0,10.2112,10.2286,10.1504,10.1765,42655.0
2017-03-14 09:40:00,11.71,11.71,11.57,11.57,97210.0,10.1678,10.1678,10.0462,10.0462,97210.0
2017-03-14 09:45:00,11.57,11.6,11.52,11.55,81945.0,10.0462,10.0723,10.0028,10.0289,81945.0
2017-03-14 09:50:00,11.54,11.56,11.44,11.48,189149.0,10.0202,10.0376,9.9334,9.9681,189149.0
2017-03-14 09:55:00,11.49,11.57,11.48,11.52,90964.0,9.9768,10.0462,9.9681,10.0028,90964.0
2017-03-14 10:00:00,11.52,11.53,11.42,11.42,76725.0,10.0028,10.0115,9.916,9.916,76725.0
2017-03-14 10:05:00,11.41,11.46,11.39,11.39,60172.0,9.9073,9.9507,9.8899,9.8899,60172.0
2017-03-14 10:10:00,11.4,11.43,11.38,11.43,60196.0,9.8986,9.9247,9.8813,9.9247,60196.0
2017-03-14 10:15:00,11.43,11.47,11.42,11.43,127313.0,9.9247,9.9594,9.916,9.9247,127313.0
2017-03-14 10:20:00,11.42,11.45,11.37,11.41,102303.0,9.916,9.942,9.8726,9.9073,102303.0
2017-03-14 10:25:00,11.41,11.42,11.38,11.4,32316.0,9.9073,9.916,9.8813,9.8986,32316.0
2017-03-14 10:30:00,11.4,11.44,11.39,11.44,38453.0,9.8986,9.9334,9.8899,9.9334,38453.0
2017-03-14 10:35:00,11.43,11.51,11.42,11.51,39000.0,9.9247,9.9941,9.916,9.9941,39000.0
2017-03-14 10:40:00,11.51,11.51,11.49,11.51,41845.0,9.9941,9.9941,9.9768,9.9941,41845.0
2017-03-14 10:45:00,11.5,11.51,11.48,11.51,73281.0,9.9855,9.9941,9.9681,9.9941,73281.0
2017-03-14 10:50:00,11.51,11.52,11.44,11.46,24618.0,9.9941,10.0028,9.9334,9.9507,24618.0
2017-03-14 10:55:00,11.46,11.47,11.44,11.45,11048.0,9.9507,9.9594,9.9334,9.942,11048.0
2017-03-14 11:00:00,11.45,11.49,11.45,11.48,13383.0,9.942,9.9768,9.942,9.9681,13383.0
2017-03-14 11:05:00,11.47,11.51,11.46,11.48,19329.0,9.9594,9.9941,9.9507,9.9681,19329.0
2017-03-14 11:10:00,11.48,11.49,11.44,11.45,27864.0,9.9681,9.9768,9.9334,9.942,27864.0
2017-03-14 11:15:00,11.45,11.47,11.43,11.47,26672.0,9.942,9.9594,9.9247,9.9594,26672.0
2017-03-14 11:20:00,11.48,11.5,11.45,11.47,20317.0,9.9681,9.9855,9.942,9.9594,20317.0
2017-03-14 11:25:00,11.47,11.51,11.46,11.49,17959.0,9.9594,9.9941,9.9507,9.9768,17959.0
2017-03-14 11:30:00,11.48,11.49,11.46,11.49,9871.0,9.9681,9.9768,9.9507,9.9768,9871.0
2017-03-14 11:35:00,11.49,11.51,11.48,11.51,13200.0,9.9768,9.9941,9.9681,9.9941,13200.0
2017-03-14 11:40:00,11.51,11.52,11.49,11.52,8800.0,9.9941,10.0028,9.9768,10.0028,8800.0
2017-03-14 11:45:00,11.52,11.54,11.51,11.53,40694.0,10.0028,10.0202,9.9941,10.0115,40694.0
2017-03-14 11:50:00,11.54,11.57,11.53,11.55,25510.0,10.0202,10.0462,10.0115,10.0289,25510.0
2017-03-14 11:55:00,11.55,11.57,11.54,11.55,16491.0,10.0289,10.0462,10.0202,10.0289,16491.0
2017-03-14 12:00:00,11.55,11.58,11.54,11.57,27696.0,10.0289,10.0549,10.0202,10.0462,27696.0
2017-03-14 12:05:00,11.56,11.57,11.53,11.53,31733.0,10.0376,10.0462,10.0115,10.0115,31733.0
2017-03-14 12:10:00,11.53,11.54,11.52,11.54,12666.0,10.0115,10.0202,10.0028,10.0202,12666.0
2017-03-14 12:15:00,11.54,11.58,11.54,11.57,22300.0,10.0202,10.0549,10.0202,10.0462,22300.0
2017-03-14 12:20:00,11.56,11.58,11.56,11.57,10726.0,10.0376,10.0549,10.0376,10.0462,10726.0
2017-03-14 12:25:00,11.56,11.57,11.53,11.54,12959.0,10.0376,10.0462,10.0115,10.0202,12959.0
2017-03-14 12:30:00,11.53,11.53,11.48,11.49,24416.0,10.0115,10.0115,9.9681,9.9768,24416.0
2017-03-14 12:35:00,11.49,11.51,11.49,11.5,23028.0,9.9768,9.9941,9.9768,9.9855,23028.0
2017-03-14 12:40:00,11.5,11.51,11.46,11.47,50628.0,9.9855,9.9941,9.9507,9.9594,50628.0
2017-03-14 12:45:00,11.47,11.48,11.45,11.46,21706.0,9.9594,9.9681,9.942,9.9507,21706.0
2017-03-14 12:50:00,11.46,11.49,11.46,11.49,16789.0,9.9507,9.9768,9.9507,9.9768,16789.0
2017-03-14 12:55:00,11.49,11.51,11.48,11.49,29602.0,9.9768,9.9941,9.9681,9.9768,29602.0
2017-03-14 13:00:00,11.49,11.51,11.47,11.48,17778.0,9.9768,9.9941,9.9594,9.9681,17778.0
2017-03-14 13:05:00,11.48,11.48,11.46,11.46,8446.0,9.9681,9.9681,9.9507,9.9507,8446.0
2017-03-14 13:10:00,11.47,11.55,11.47,11.55,71130.0,9.9594,10.0289,9.9594,10.0289,71130.0
2017-03-14 13:15:00,11.55,11.58,11.55,11.58,9000.0,10.0289,10.0549,10.0289,10.0549,9000.0
2017-03-14 13:20:00,11.58,11.59,11.53,11.54,24214.0,10.0549,10.0636,10.0115,10.0202,24214.0
2017-03-14 13:25:00,11.55,11.56,11.53,11.53,19860.0,10.0289,10.0376,10.0115,10.0115,19860.0
2017-03-14 13:30:00,11.53,11.54,11.51,11.54,13902.0,10.0115,10.0202,9.9941,10.0202,13902.0
2017-03-14 13:35:00,11.54,11.58,11.54,11.58,20241.0,10.0202,10.0549,10.0202,10.0549,20241.0
2017-03-14 13:40:00,11.58,11.59,11.57,11.57,14788.0,10.0549,10.0636,10.0462,10.0462,14788.0
2017-03-14 13:45:00,11.57,11.58,11.57,11.58,4200.0,10.0462,10.0549,10.0462,10.0549,4200.0
2017-03-14 13:50:00,11.58,11.58,11.53,11.54,17580.0,10.0549,10.0549,10.0115,10.0202,17580.0
2017-03-14 13:55:00,11.54,11.56,11.53,11.56,7215.0,10.0202,10.0376,10.0115,10.0376,7215.0
2017-03-14 14:00:00,11.56,11.56,11.53,11.54,14676.0,10.0376,10.0376,10.0115,10.0202,14676.0
2017-03-14 14:05:00,11.54,11.54,11.53,11.54,4193.0,10.0202,10.0202,10.0115,10.0202,4193.0
2017-03-14 14:10:00,11.54,11.56,11.54,11.55,10225.0,10.0202,10.0376,10.0202,10.0289,10225.0
2017-03-14 14:15:00,11.55,11.55,11.51,11.52,20820.0,10.0289,10.0289,9.9941,10.0028,20820.0
2017-03-14 14:20:00,11.52,11.52,11.51,11.52,2400.0,10.0028,10.0028,9.9941,10.0028,2400.0
2017-03-14 14:25:00,11.52,11.55,11.51,11.53,23140.0,10.0028,10.0289,9.9941,10.0115,23140.0
2017-03-14 14:30:00,11.53,11.54,11.53,11.54,2696.0,10.0115,10.0202,10.0115,10.0202,2696.0
2017-03-14 14:35:00,11.54,11.54,11.52,11.53,12675.0,10.0202,10.0202,10.0028,10.0115,12675.0
2017-03-14 14:40:00,11.52,11.53,11.51,11.53,10444.0,10.0028,10.0115,9.9941,10.0115,10444.0
2017-03-14 14:45:00,11.52,11.53,11.51,11.53,9577.0,10.0028,10.0115,9.9941,10.0115,9577.0
2017-03-14 14:50:00,11.53,11.55,11.52,11.54,27503.0,10.0115,10.0289,10.0028,10.0202,27503.0
2017-03-14 14:55:00,11.54,11.55,11.53,11.55,97885.0,10.0202,10.0289,10.0115,10.0289,97885.0
2017-03-14 15:00:00,11.55,11.59,11.54,11.59,13555.0,10.0289,10.0636,10.0202,10.0636,13555.0
2017-03-14 15:05:00,11.6,11.61,11.59,11.61,24608.0,10.0723,10.081,10.0636,10.081,24608.0
2017-03-14 15:10:00,11.61,11.62,11.6,11.62,54390.0,10.081,10.0897,10.0723,10.0897,54390.0
2017-03-14 15:15:00,11.62,11.66,11.62,11.64,32727.0,10.0897,10.1244,10.0897,10.107,32727.0
2017-03-14 15:20:00,11.65,11.66,11.62,11.64,74256.0,10.1157,10.1244,10.0897,10.107,74256.0
2017-03-14 15:25:00,11.64,11.66,11.64,11.64,26738.0,10.107,10.1244,10.107,10.107,26738.0
2017-03-14 15:30:00,11.64,11.65,11.64,11.64,17833.0,10.107,10.1157,10.107,10.107,17833.0
2017-03-14 15:35:00,11.64,11.66,11.64,11.65,43701.0,10.107,10.1244,10.107,10.1157,43701.0
2017-03-14 15:40:00,11.65,11.66,11.64,11.65,32634.0,10.1157,10.1244,10.107,10.1157,32634.0
2017-03-14 15:45:00,11.65,11.68,11.65,11.68,60257.0,10.1157,10.1418,10.1157,10.1418,60257.0
2017-03-14 15:50:00,11.67,11.68,11.65,11.66,64366.0,10.1331,10.1418,10.1157,10.1244,64366.0
2017-03-14 15:55:00,11.65,11.66,11.63,11.63,134869.0,10.1157,10.1244,10.0983,10.0983,134869.0
2017-03-15 09:30:00,11.67,11.73,11.51,11.52,33932.0,10.1331,10.1852,9.9941,10.0028,33932.0
2017-03-15 09:35:00,11.51,11.57,11.5,11.55,14168.0,9.9941,10.0462,9.9855,10.0289,14168.0
2017-03-15 09:40:00,11.54,11.6,11.52,11.58,12267.0,10.0202,10.0723,10.0028,10.0549,12267.0
2017-03-15 09:45:00,11.58,11.62,11.57,11.61,16750.0,10.0549,10.0897,10.0462,10.081,16750.0
2017-03-15 09:50:00,11.6,11.62,11.56,11.56,14858.0,10.0723,10.0897,10.0376,10.0376,14858.0
2017-03-15 09:55:00,11.56,11.6,11.55,11.58,17350.0,10.0376,10.0723,10.0289,10.0549,17350.0
2017-03-15 10:00:00,11.58,11.59,11.53,11.54,26890.0,10.0549,10.0636,10.0115,10.0202,26890.0
2017-03-15 10:05:00,11.54,11.54,11.5,11.52,43252.0,10.0202,10.0202,9.9855,10.0028,43252.0
2017-03-15 10:10:00,11.53,11.53,11.47,11.48,38982.0,10.0115,10.0115,9.9594,9.9681,38982.0
2017-03-15 10:15:00,11.47,11.48,11.42,11.44,39094.0,9.9594,9.9681,9.916,9.9334,39094.0
2017-03-15 10:20:00,11.44,11.45,11.37,11.4,64094.0,9.9334,9.942,9.8726,9.8986,64094.0
2017-03-15 10:25:00,11.4,11.44,11.36,11.42,31028.0,9.8986,9.9334,9.8639,9.916,31028.0
2017-03-15 10:30:00,11.42,11.49,11.42,11.48,18566.0,9.916,9.9768,9.916,9.9681,18566.0
2017-03-15 10:35:00,11.47,11.48,11.42,11.42,24109.0,9.9594,9.9681,9.916,9.916,24109.0
2017-03-15 10:40:00,11.42,11.45,11.41,11.45,14728.0,9.916,9.942,9.9073,9.942,14728.0
2017-03-15 10:45:00,11.46,11.46,11.42,11.46,35880.0,9.9507,9.9507,9.916,9.9507,35880.0
2017-03-15 10:50:00,11.46,11.46,11.43,11.44,15960.0,9.9507,9.9507,9.9247,9.9334,15960.0
2017-03-15 10:55:00,11.43,11.45,11.4,11.45,19211.0,9.9247,9.942,9.8986,9.942,19211.0
2017-03-15 11:00:00,11.45,11.51,11.45,11.51,19380.0,9.942,9.9941,9.942,9.9941,19380.0
2017-03-15 11:05:00,11.5,11.53,11.5,11.53,15830.0,9.9855,10.0115,9.9855,10.0115,15830.0
2017-03-15 11:10:00,11.54,11.54,11.52,11.52,11749.0,10.0202,10.0202,10.0028,10.0028,11749.0
2017-03-15 11:15:00,11.52,11.52,11.5,11.51,10800.0,10.0028,10.0028,9.9855,9.9941,10800.0
2017-03-15 11:20:00,11.51,11.53,11.47,11.47,52195.0,9.9941,10.0115,9.9594,9.9594,52195.0
2017-03-15 11:25:00,11.47,11.5,11.47,11.49,11007.0,9.9594,9.9855,9.9594,9.9768,11007.0
2017-03-15 11:30:00,11.49,11.49,11.48,11.48,10211.0,9.9768,9.9768,9.9681,9.9681,10211.0
2017-03-15 11:35:00,11.48,11.49,11.48,11.49,5400.0,9.9681,9.9768,9.9681,9.9768,5400.0
2017-03-15 11:40:00,11.48,11.49,11.47,11.49,13602.0,9.9681,9.9768,9.9594,9.9768,13602.0
2017-03-15 11:45:00,11.49,11.49,11.43,11.44,22600.0,9.9768,9.9768,9.9247,9.9334,22600.0
2017-03-15 11:50:00,11.44,11.47,11.43,11.46,15054.0,9.9334,9.9594,9.9247,9.9507,15054.0
2017-03-15 11:55:00,11.46,11.48,11.46,11.47,10364.0,9.9507,9.9681,9.9507,9.9594,10364.0
2017-03-15 12:00:00,11.47,11.48,11.47,11.48,6635.0,9.9594,9.9681,9.9594,9.9681,6635.0
2017-03-15 12:05:00,11.48,11.51,11.47,11.51,13306.0,9.9681,9.9941,9.9594,9.9941,13306.0
2017-03-15 12:10:00,11.5,11.51,11.5,11.51,4100.0,9.9855,9.9941,9.9855,9.9941,4100.0
2017-03-15 12:15:00,11.51,11.52,11.5,11.52,5126.0,9.9941,10.0028,9.9855,10.0028,5126.0
2017-03-15 12:20:00,11.52,11.54,11.51,11.54,17135.0,10.0028,10.0202,9.9941,10.0202,17135.0
2017-03-15 12:25:00,11.54,11.56,11.53,11.53,24071.0,10.0202,10.0376,10.0115,10.0115,24071.0
2017-03-15 12:30:00,11.54,11.55,11.53,11.55,9850.0,10.0202,10.0289,10.0115,10.0289,9850.0
2017-03-15 12:35:00,11.54,11.56,11.54,11.56,15335.0,10.0202,10.0376,10.0202,10.0376,15335.0
2017-03-15 12:40:00,11.57,11.58,11.56,11.58,10394.0,10.0462,10.0549,10.0376,10.0549,10394.0
2017-03-15 12:45:00,11.58,11.59,11.57,11.57,18114.0,10.0549,10.0636,10.0462,10.0462,18114.0
2017-03-15 12:50:00,11.57,11.57,11.56,11.57,5701.0,10.0462,10.0462,10.0376,10.0462,5701.0
2017-03-15 12:55:00,11.58,11.6,11.57,11.58,35464.0,10.0549,10.0723,10.0462,10.0549,35464.0
2017-03-15 13:00:00,11.59,11.61,11.58,11.61,19528.0,10.0636,10.081,10.0549,10.081,19528.0
2017-03-15 13:05:00,11.61,11.61,11.6,11.61,5700.0,10.081,10.081,10.0723,10.081,5700.0
2017-03-15 13:10:00,11.61,11.61,11.55,11.55,20802.0,10.081,10.081,10.0289,10.0289,20802.0
2017-03-15 13:15:00,11.56,11.56,11.53,11.54,10399.0,10.0376,10.0376,10.0115,10.0202,10399.0
2017-03-15 13:20:00,11.55,11.56,11.54,11.56,4886.0,10.0289,10.0376,10.0202,10.0376,4886.0
2017-03-15 13:25:00,11.55,11.56,11.55,11.55,2798.0,10.0289,10.0376,10.0289,10.0289,2798.0
2017-03-15 13:30:00,11.55,11.57,11.55,11.57,9266.0,10.0289,10.0462,10.0289,10.0462,9266.0
2017-03-15 13:35:00,11.57,11.58,11.55,11.56,16651.0,10.0462,10.0549,10.0289,10.0376,16651.0
2017-03-15 13:40:00,11.56,11.56,11.54,11.56,8780.0,10.0376,10.0376,10.0202,10.0376,8780.0
2017-03-15 13:45:00,11.55,11.57,11.55,11.55,11451.0,10.0289,10.0462,10.0289,10.0289,11451.0
2017-03-15 13:50:00,11.54,11.55,11.53,11.54,6143.0,10.0202,10.0289,10.0115,10.0202,6143.0
2017-03-15 13:55:00,11.53,11.56,11.53,11.56,4340.0,10.0115,10.0376,10.0115,10.0376,4340.0
2017-03-15 14:00:00,11.57,11.65,11.57,11.64,20117.0,10.0462,10.1157,10.0462,10.107,20117.0
2017-03-15 14:05:00,11.65,11.7,11.63,11.63,15402.0,10.1157,10.1591,10.0983,10.0983,15402.0
2017-03-15 14:10:00,11.63,11.65,11.61,11.63,21367.0,10.0983,10.1157,10.081,10.0983,21367.0
2017-03-15 14:15:00,11.64,11.64,11.61,11.61,18295.0,10.107,10.107,10.081,10.081,18295.0
2017-03-15 14:20:00,11.6,11.64,11.59,11.64,13394.0,10.0723,10.107,10.0636,10.107,13394.0
2017-03-15 14:25:00,11.63,11.67,11.63,11.65,17614.0,10.0983,10.1331,10.0983,10.1157,17614.0
2017-03-15 14:30:00,11.65,11.65,11.61,11.62,34522.0,10.1157,10.1157,10.081,10.0897,34522.0
2017-03-15 14:35:00,11.62,11.64,11.61,11.64,24345.0,10.0897,10.107,10.081,10.107,24345.0
2017-03-15 14:40:00,11.64,11.67,11.64,11.66,13643.0,10.107,10.1331,10.107,10.1244,13643.0
2017-03-15 14:45:00,11.66,11.69,11.65,11.67,27405.0,10.1244,10.1504,10.1157,10.1331,27405.0
2017-03-15 14:50:00,11.68,11.69,11.65,11.67,15869.0,10.1418,10.1504,10.1157,10.1331,15869.0
2017-03-15 14:55:00,11.67,11.69,11.65,11.69,42639.0,10.1331,10.1504,10.1157,10.1504,42639.0
2017-03-15 15:00:00,11.69,11.71,11.68,11.71,29949.0,10.1504,10.1678,10.1418,10.1678,29949.0
2017-03-15 15:05:00,11.71,11.75,11.71,11.75,35440.0,10.1678,10.2025,10.1678,10.2025,35440.0
2017-03-15 15:10:00,11.75,11.75,11.68,11.68,80642.0,10.2025,10.2025,10.1418,10.1418,80642.0
2017-03-15 15:15:00,11.69,11.74,11.68,11.74,18459.0,10.1504,10.1939,10.1418,10.1939,18459.0
2017-03-15 15:20:00,11.74,11.75,11.72,11.74,41556.0,10.1939,10.2025,10.1765,10.1939,41556.0
2017-03-15 15:25:00,11.74,11.81,11.74,11.8,37915.0,10.1939,10.2546,10.1939,10.2459,37915.0
2017-03-15 15:30:00,11.8,11.81,11.77,11.78,38615.0,10.2459,10.2546,10.2199,10.2286,38615.0
2017-03-15 15:35:00,11.78,11.79,11.76,11.77,43173.0,10.2286,10.2373,10.2112,10.2199,43173.0
2017-03-15 15:40:00,11.78,11.78,11.75,11.75,45396.0,10.2286,10.2286,10.2025,10.2025,45396.0
2017-03-15 15:45:00,11.76,11.78,11.75,11.77,82052.0,10.2112,10.2286,10.2025,10.2199,82052.0
2017-03-15 15:50:00,11.77,11.82,11.76,11.82,69408.0,10.2199,10.2633,10.2112,10.2633,69408.0
2017-03-15 15:55:00,11.82,11.82,11.79,11.81,226887.0,10.2633,10.2633,10.2373,10.2546,226887.0
2017-03-16 09:30:00,11.8,11.87,11.8,11.81,54997.0,10.2459,10.3067,10.2459,10.2546,54997.0
2017-03-16 09:35:00,11.79,11.84,11.73,11.82,16114.0,10.2373,10.2807,10.1852,10.2633,16114.0
2017-03-16 09:40:00,11.82,11.85,11.79,11.79,39491.0,10.2633,10.2894,10.2373,10.2373,39491.0
2017-03-16 09:45:00,11.77,11.89,11.77,11.88,42379.0,10.2199,10.3241,10.2199,10.3154,42379.0
2017-03-16 09:50:00,11.87,11.88,11.83,11.84,34190.0,10.3067,10.3154,10.272,10.2807,34190.0
2017-03-16 09:55:00,11.85,11.85,11.77,11.78,20288.0,10.2894,10.2894,10.2199,10.2286,20288.0
2017-03-16 10:00:00,11.78,11.84,11.78,11.83,18126.0,10.2286,10.2807,10.2286,10.272,18126.0
2017-03-16 10:05:00,11.83,11.88,11.83,11.83,22345.0,10.272,10.3154,10.272,10.272,22345.0
2017-03-16 10:10:00,11.84,11.84,11.77,11.8,19173.0,10.2807,10.2807,10.2199,10.2459,19173.0
2017-03-16 10:15:00,11.8,11.85,11.8,11.84,16525.0,10.2459,10.2894,10.2459,10.2807,16525.0
2017-03-16 10:20:00,11.84,11.89,11.83,11.89,19033.0,10.2807,10.3241,10.272,10.3241,19033.0
2017-03-16 10:25:00,11.89,11.91,11.86,11.9,33952.0,10.3241,10.3415,10.298,10.3328,33952.0
2017-03-16 10:30:00,11.91,11.94,11.91,11.93,16966.0,10.3415,10.3675,10.3415,10.3588,16966.0
2017-03-16 10:35:00,11.92,11.94,11.88,11.91,31710.0,10.3501,10.3675,10.3154,10.3415,31710.0
2017-03-16 10:40:00,11.9,11.91,11.85,11.86,15267.0,10.3328,10.3415,10.2894,10.298,15267.0
2017-03-16 10:45:00,11.87,11.98,11.87,11.95,20274.0,10.3067,10.4022,10.3067,10.3762,20274.0
2017-03-16 10:50:00,11.95,11.95,11.88,11.89,30787.0,10.3762,10.3762,10.3154,10.3241,30787.0
2017-03-16 10:55:00,11.9,11.91,11.86,11.87,50669.0,10.3328,10.3415,10.298,10.3067,50669.0
2017-03-16 11:00:00,11.87,11.9,11.84,11.89,57520.0,10.3067,10.3328,10.2807,10.3241,57520.0
2017-03-16 11:05:00,11.89,11.91,11.88,11.91,17122.0,10.3241,10.3415,10.3154,10.3415,17122.0
2017-03-16 11:10:00,11.9,11.94,11.9,11.94,19372.0,10.3328,10.3675,10.3328,10.3675,19372.0
2017-03-16 11:15:00,11.94,11.94,11.91,11.91,27334.0,10.3675,10.3675,10.3415,10.3415,27334.0
2017-03-16 11:20:00,11.9,11.92,11.86,11.88,107917.0,10.3328,10.3501,10.298,10.3154,107917.0
2017-03-16 11:25:00,11.87,11.9,11.86,11.89,22600.0,10.3067,10.3328,10.298,10.3241,22600.0
2017-03-16 11:30:00,11.88,11.92,11.88,11.92,13690.0,10.3154,10.3501,10.3154,10.3501,13690.0
2017-03-16 11:35:00,11.92,11.93,11.88,11.92,43851.0,10.3501,10.3588,10.3154,10.3501,43851.0
2017-03-16 11:40:00,11.92,11.95,11.89,11.93,40211.0,10.3501,10.3762,10.3241,10.3588,40211.0
2017-03-16 11:45:00,11.93,11.94,11.91,11.92,42197.0,10.3588,10.3675,10.3415,10.3501,42197.0
2017-03-16 11:50:00,11.92,11.92,11.89,11.91,12689.0,10.3501,10.3501,10.3241,10.3415,12689.0
2017-03-16 11:55:00,11.92,11.93,11.9,11.91,7703.0,10.3501,10.3588,10.3328,10.3415,7703.0
2017-03-16 12:00:00,11.91,11.93,11.91,11.93,11622.0,10.3415,10.3588,10.3415,10.3588,11622.0
2017-03-16 12:05:00,11.93,11.95,11.92,11.94,16628.0,10.3588,10.3762,10.3501,10.3675,16628.0
2017-03-16 12:10:00,11.95,11.96,11.94,11.95,7046.0,10.3762,10.3849,10.3675,10.3762,7046.0
2017-03-16 12:15:00,11.96,11.97,11.95,11.97,9393.0,10.3849,10.3936,10.3762,10.3936,9393.0
2017-03-16 12:20:00,11.96,11.97,11.92,11.93,51903.0,10.3849,10.3936,10.3501,10.3588,51903.0
2017-03-16 12:25:00,11.92,11.95,11.92,11.95,26624.0,10.3501,10.3762,10.3501,10.3762,26624.0
2017-03-16 12:30:00,11.95,11.96,11.95,11.96,4231.0,10.3762,10.3849,10.3762,10.3849,4231.0
2017-03-16 12:35:00,11.96,11.97,11.95,11.96,7578.0,10.3849,10.3936,10.3762,10.3849,7578.0
2017-03-16 12:40:00,11.95,11.97,11.95,11.95,7100.0,10.3762,10.3936,10.3762,10.3762,7100.0
2017-03-16 12:45:00,11.96,11.96,11.93,11.93,20461.0,10.3849,10.3849,10.3588,10.3588,20461.0
2017-03-16 12:50:00,11.94,11.94,11.93,11.93,6523.0,10.3675,10.3675,10.3588,10.3588,6523.0
2017-03-16 12:55:00,11.93,11.94,11.9,11.91,11723.0,10.3588,10.3675,10.3328,10.3415,11723.0
2017-03-16 13:00:00,11.91,11.91,11.9,11.9,8081.0,10.3415,10.3415,10.3328,10.3328,8081.0
2017-03-16 13:05:00,11.91,11.91,11.89,11.89,7942.0,10.3415,10.3415,10.3241,10.3241,7942.0
2017-03-16 13:10:00,11.89,11.89,11.87,11.88,11300.0,10.3241,10.3241,10.3067,10.3154,11300.0
2017-03-16 13:15:00,11.88,11.89,11.87,11.88,10975.0,10.3154,10.3241,10.3067,10.3154,10975.0
2017-03-16 13:20:00,11.88,11.89,11.87,11.89,12044.0,10.3154,10.3241,10.3067,10.3241,12044.0
2017-03-16 13:25:00,11.89,11.92,11.89,11.91,10906.0,10.3241,10.3501,10.3241,10.3415,10906.0
2017-03-16 13:30:00,11.91,11.94,11.91,11.93,19815.0,10.3415,10.3675,10.3415,10.3588,19815.0
2017-03-16 13:35:00,11.92,11.94,11.91,11.94,7631.0,10.3501,10.3675,10.3415,10.3675,7631.0
2017-03-16 13:40:00,11.93,11.94,11.88,11.9,19542.0,10.3588,10.3675,10.3154,10.3328,19542.0
2017-03-16 13:45:00,11.9,11.92,11.89,11.92,9659.0,10.3328,10.3501,10.3241,10.3501,9659.0
2017-03-16 13:50:00,11.92,11.92,11.91,11.92,8266.0,10.3501,10.3501,10.3415,10.3501,8266.0
2017-03-16 13:55:00,11.92,11.92,11.89,11.89,6477.0,10.3501,10.3501,10.3241,10.3241,6477.0
2017-03-16 14:00:00,11.88,11.89,11.87,11.88,8752.0,10.3154,10.3241,10.3067,10.3154,8752.0
2017-03-16 14:05:00,11.88,11.91,11.87,11.9,16369.0,10.3154,10.3415,10.3067,10.3328,16369.0
2017-03-16 14:10:00,11.89,11.91,11.89,11.91,8919.0,10.3241,10.3415,10.3241,10.3415,8919.0
2017-03-16 14:15:00,11.91,11.92,11.9,11.91,11047.0,10.3415,10.3501,10.3328,10.3415,11047.0
2017-03-16 14:20:00,11.91,11.91,11.9,11.91,9807.0,10.3415,10.3415,10.3328,10.3415,9807.0
2017-03-16 14:25:00,11.9,11.91,11.9,11.91,2444.0,10.3328,10.3415,10.3328,10.3415,2444.0
2017-03-16 14:30:00,11.9,11.92,11.89,11.91,11243.0,10.3328,10.3501,10.3241,10.3415,11243.0
2017-03-16 14:35:00,11.91,11.92,11.91,11.91,3769.0,10.3415,10.3501,10.3415,10.3415,3769.0
2017-03-16 14:40:00,11.92,11.92,11.9,11.9,16433.0,10.3501,10.3501,10.3328,10.3328,16433.0
2017-03-16 14:45:00,11.9,11.91,11.89,11.91,18599.0,10.3328,10.3415,10.3241,10.3415,18599.0
2017-03-16 14:50:00,11.91,11.92,11.9,11.9,16500.0,10.3415,10.3501,10.3328,10.3328,16500.0
2017-03-16 14:55:00,11.91,11.93,11.9,11.93,27065.0,10.3415,10.3588,10.3328,10.3588,27065.0
2017-03-16 15:00:00,11.93,11.94,11.91,11.94,21676.0,10.3588,10.3675,10.3415,10.3675,21676.0
2017-03-16 15:05:00,11.94,11.96,11.93,11.95,23186.0,10.3675,10.3849,10.3588,10.3762,23186.0
2017-03-16 15:10:00,11.95,12.0,11.94,11.99,57769.0,10.3762,10.4196,10.3675,10.4109,57769.0
2017-03-16 15:15:00,11.99,11.99,11.92,11.95,90888.0,10.4109,10.4109,10.3501,10.3762,90888.0
2017-03-16 15:20:00,11.95,12.0,11.95,12.0,32733.0,10.3762,10.4196,10.3762,10.4196,32733.0
2017-03-16 15:25:00,12.0,12.02,11.99,12.0,67517.0,10.4196,10.437,10.4109,10.4196,67517.0
2017-03-16 15:30:00,12.0,12.04,11.99,12.04,56329.0,10.4196,10.4543,10.4109,10.4543,56329.0
2017-03-16 15:35:00,12.04,12.06,12.02,12.05,128609.0,10.4543,10.4717,10.437,10.463,128609.0
2017-03-16 15:40:00,12.05,12.05,12.03,12.04,65508.0,10.463,10.463,10.4457,10.4543,65508.0
2017-03-16 15:45:00,12.03,12.04,12.0,12.0,59791.0,10.4457,10.4543,10.4196,10.4196,59791.0
2017-03-16 15:50:00,12.01,12.05,11.96,11.96,237115.0,10.4283,10.463,10.3849,10.3849,237115.0
2017-03-16 15:55:00,11.96,12.06,11.96,12.05,309925.0,10.3849,10.4717,10.3849,10.463,309925.0
2017-03-17 09:30:00,12.13,12.15,11.99,12.01,191065.0,10.5325,10.5499,10.4109,10.4283,191065.0
2017-03-17 09:35:00,12.01,12.07,11.97,12.01,18188.0,10.4283,10.4804,10.3936,10.4283,18188.0
2017-03-17 09:40:00,12.01,12.05,11.96,12.01,45594.0,10.4283,10.463,10.3849,10.4283,45594.0
2017-03-17 09:45:00,12.0,12.02,11.91,11.93,44930.0,10.4196,10.437,10.3415,10.3588,44930.0
2017-03-17 09:50:00,11.93,11.95,11.91,11.92,16772.0,10.3588,10.3762,10.3415,10.3501,16772.0
2017-03-17 09:55:00,11.92,11.96,11.91,11.95,17064.0,10.3501,10.3849,10.3415,10.3762,17064.0
2017-03-17 10:00:00,11.95,11.95,11.9,11.92,22913.0,10.3762,10.3762,10.3328,10.3501,22913.0
2017-03-17 10:05:00,11.92,11.95,11.89,11.95,33199.0,10.3501,10.3762,10.3241,10.3762,33199.0
2017-03-17 10:10:00,11.95,11.96,11.91,11.92,36716.0,10.3762,10.3849,10.3415,10.3501,36716.0
2017-03-17 10:15:00,11.92,11.99,11.91,11.97,47697.0,10.3501,10.4109,10.3415,10.3936,47697.0
2017-03-17 10:20:00,11.97,11.97,11.91,11.93,36538.0,10.3936,10.3936,10.3415,10.3588,36538.0
2017-03-17 10:25:00,11.94,11.94,11.9,11.93,54341.0,10.3675,10.3675,10.3328,10.3588,54341.0
2017-03-17 10:30:00,11.92,11.95,11.91,11.92,22431.0,10.3501,10.3762,10.3415,10.3501,22431.0
2017-03-17 10:35:00,11.92,11.94,11.9,11.94,18011.0,10.3501,10.3675,10.3328,10.3675,18011.0
2017-03-17 10:40:00,11.94,11.94,11.91,11.92,17675.0,10.3675,10.3675,10.3415,10.3501,17675.0
2017-03-17 10:45:00,11.92,11.94,11.91,11.92,24821.0,10.3501,10.3675,10.3415,10.3501,24821.0
2017-03-17 10:50:00,11.93,12.0,11.92,11.98,45324.0,10.3588,10.4196,10.3501,10.4022,45324.0
2017-03-17 10:55:00,11.97,11.97,11.93,11.94,17250.0,10.3936,10.3936,10.3588,10.3675,17250.0
2017-03-17 11:00:00,11.94,11.94,11.91,11.92,55732.0,10.3675,10.3675,10.3415,10.3501,55732.0
2017-03-17 11:05:00,11.93,11.94,11.89,11.9,63027.0,10.3588,10.3675,10.3241,10.3328,63027.0
2017-03-17 11:10:00,11.9,11.93,11.9,11.9,31842.0,10.3328,10.3588,10.3328,10.3328,31842.0
2017-03-17 11:15:00,11.91,11.92,11.9,11.91,41694.0,10.3415,10.3501,10.3328,10.3415,41694.0
2017-03-17 11:20:00,11.91,11.91,11.87,11.88,33888.0,10.3415,10.3415,10.3067,10.3154,33888.0
2017-03-17 11:25:00,11.89,11.89,11.85,11.86,72461.0,10.3241,10.3241,10.2894,10.298,72461.0
2017-03-17 11:30:00,11.87,11.87,11.84,11.84,34836.0,10.3067,10.3067,10.2807,10.2807,34836.0
2017-03-17 11:35:00,11.85,11.86,11.82,11.84,36857.0,10.2894,10.298,10.2633,10.2807,36857.0
2017-03-17 11:40:00,11.84,11.87,11.83,11.87,36007.0,10.2807,10.3067,10.272,10.3067,36007.0
2017-03-17 11:45:00,11.87,11.88,11.84,11.85,20517.0,10.3067,10.3154,10.2807,10.2894,20517.0
2017-03-17 11:50:00,11.84,11.86,11.84,11.85,14995.0,10.2807,10.298,10.2807,10.2894,14995.0
2017-03-17 11:55:00,11.85,11.86,11.83,11.86,10341.0,10.2894,10.298,10.272,10.298,10341.0
2017-03-17 12:00:00,11.86,11.9,11.84,11.9,13793.0,10.298,10.3328,10.2807,10.3328,13793.0
2017-03-17 12:05:00,11.91,11.95,11.9,11.93,31393.0,10.3415,10.3762,10.3328,10.3588,31393.0
2017-03-17 12:10:00,11.92,11.93,11.89,11.89,20685.0,10.3501,10.3588,10.3241,10.3241,20685.0
2017-03-17 12:15:00,11.89,11.9,11.89,11.9,12967.0,10.3241,10.3328,10.3241,10.3328,12967.0
2017-03-17 12:20:00,11.91,11.93,11.9,11.91,8900.0,10.3415,10.3588,10.3328,10.3415,8900.0
2017-03-17 12:25:00,11.92,11.93,11.92,11.93,3791.0,10.3501,10.3588,10.3501,10.3588,3791.0
2017-03-17 12:30:00,11.93,11.94,11.91,11.94,18245.0,10.3588,10.3675,10.3415,10.3675,18245.0
2017-03-17 12:35:00,11.93,11.94,11.91,11.91,11449.0,10.3588,10.3675,10.3415,10.3415,11449.0
2017-03-17 12:40:00,11.91,11.91,11.87,11.88,31566.0,10.3415,10.3415,10.3067,10.3154,31566.0
2017-03-17 12:45:00,11.88,11.9,11.88,11.9,9000.0,10.3154,10.3328,10.3154,10.3328,9000.0
2017-03-17 12:50:00,11.89,11.89,11.88,11.88,6178.0,10.3241,10.3241,10.3154,10.3154,6178.0
2017-03-17 12:55:00,11.88,11.9,11.88,11.89,6887.0,10.3154,10.3328,10.3154,10.3241,6887.0
2017-03-17 13:00:00,11.9,11.92,11.89,11.9,33364.0,10.3328,10.3501,10.3241,10.3328,33364.0
2017-03-17 13:05:00,11.9,11.9,11.87,11.88,12300.0,10.3328,10.3328,10.3067,10.3154,12300.0
2017-03-17 13:10:00,11.88,11.9,11.87,11.9,13965.0,10.3154,10.3328,10.3067,10.3328,13965.0
2017-03-17 13:15:00,11.91,11.92,11.89,11.89,9812.0,10.3415,10.3501,10.3241,10.3241,9812.0
2017-03-17 13:20:00,11.89,11.9,11.87,11.88,7814.0,10.3241,10.3328,10.3067,10.3154,7814.0
2017-03-17 13:25:00,11.88,11.89,11.87,11.88,11727.0,10.3154,10.3241,10.3067,10.3154,11727.0
2017-03-17 13:30:00,11.88,11.9,11.87,11.88,9216.0,10.3154,10.3328,10.3067,10.3154,9216.0
2017-03-17 13:35:00,11.88,11.89,11.84,11.84,11680.0,10.3154,10.3241,10.2807,10.2807,11680.0
2017-03-17 13:40:00,11.85,11.86,11.82,11.84,34180.0,10.2894,10.298,10.2633,10.2807,34180.0
2017-03-17 13:45:00,11.84,11.84,11.83,11.84,5440.0,10.2807,10.2807,10.272,10.2807,5440.0
2017-03-17 13:50:00,11.84,11.84,11.83,11.84,6400.0,10.2807,10.2807,10.272,10.2807,6400.0
2017-03-17 13:55:00,11.84,11.84,11.74,11.79,172647.0,10.2807,10.2807,10.1939,10.2373,172647.0
2017-03-17 14:00:00,11.78,11.8,11.77,11.77,15155.0,10.2286,10.2459,10.2199,10.2199,15155.0
2017-03-17 14:05:00,11.78,11.79,11.76,11.76,23645.0,10.2286,10.2373,10.2112,10.2112,23645.0
2017-03-17 14:10:00,11.77,11.79,11.74,11.76,72582.0,10.2199,10.2373,10.1939,10.2112,72582.0
2017-03-17 14:15:00,11.76,11.79,11.75,11.79,11935.0,10.2112,10.2373,10.2025,10.2373,11935.0
2017-03-17 14:20:00,11.79,11.82,11.78,11.81,22374.0,10.2373,10.2633,10.2286,10.2546,22374.0
2017-03-17 14:25:00,11.82,11.82,11.81,11.81,6206.0,10.2633,10.2633,10.2546,10.2546,6206.0
2017-03-17 14:30:00,11.82,11.82,11.8,11.8,13410.0,10.2633,10.2633,10.2459,10.2459,13410.0
2017-03-17 14:35:00,11.8,11.83,11.8,11.82,21345.0,10.2459,10.272,10.2459,10.2633,21345.0
2017-03-17 14:40:00,11.82,11.83,11.81,11.83,9100.0,10.2633,10.272,10.2546,10.272,9100.0
2017-03-17 14:45:00,11.82,11.83,11.8,11.81,20098.0,10.2633,10.272,10.2459,10.2546,20098.0
2017-03-17 14:50:00,11.82,11.84,11.82,11.82,9043.0,10.2633,10.2807,10.2633,10.2633,9043.0
2017-03-17 14:55:00,11.83,11.83,11.81,11.81,12370.0,10.272,10.272,10.2546,10.2546,12370.0
2017-03-17 15:00:00,11.82,11.85,11.81,11.85,35869.0,10.2633,10.2894,10.2546,10.2894,35869.0
2017-03-17 15:05:00,11.84,11.84,11.82,11.84,26828.0,10.2807,10.2807,10.2633,10.2807,26828.0
2017-03-17 15:10:00,11.84,11.86,11.83,11.86,12808.0,10.2807,10.298,10.272,10.298,12808.0
2017-03-17 15:15:00,11.87,11.92,11.86,11.92,37237.0,10.3067,10.3501,10.298,10.3501,37237.0
2017-03-17 15:20:00,11.91,11.93,11.89,11.9,46807.0,10.3415,10.3588,10.3241,10.3328,46807.0
2017-03-17 15:25:00,11.9,11.9,11.88,11.88,16211.0,10.3328,10.3328,10.3154,10.3154,16211.0
2017-03-17 15:30:00,11.88,11.9,11.88,11.88,39701.0,10.3154,10.3328,10.3154,10.3154,39701.0
2017-03-17 15:35:00,11.88,11.89,11.85,11.86,32998.0,10.3154,10.3241,10.2894,10.298,32998.0
2017-03-17 15:40:00,11.85,11.9,11.85,11.9,69172.0,10.2894,10.3328,10.2894,10.3328,69172.0
2017-03-17 15:45:00,11.9,11.98,11.89,11.96,256732.0,10.3328,10.4022,10.3241,10.3849,256732.0
2017-03-17 15:50:00,11.96,11.97,11.94,11.95,91743.0,10.3849,10.3936,10.3675,10.3762,91743.0
2017-03-17 15:55:00,11.95,12.01,11.94,11.99,241518.0,10.3762,10.4283,10.3675,10.4109,241518.0
2017-03-20 09:30:00,12.0,12.08,11.9,11.94,21234.0,10.4196,10.4891,10.3328,10.3675,21234.0
2017-03-20 09:35:00,11.92,11.92,11.8,11.86,31841.0,10.3501,10.3501,10.2459,10.298,31841.0
2017-03-20 09:40:00,11.86,11.86,11.74,11.75,20174.0,10.298,10.298,10.1939,10.2025,20174.0
2017-03-20 09:45:00,11.75,11.77,11.68,11.69,55105.0,10.2025,10.2199,10.1418,10.1504,55105.0
2017-03-20 09:50:00,11.69,11.71,11.65,11.69,97521.0,10.1504,10.1678,10.1157,10.1504,97521.0
2017-03-20 09:55:00,11.7,11.73,11.62,11.62,47174.0,10.1591,10.1852,10.0897,10.0897,47174.0
2017-03-20 10:00:00,11.62,11.68,11.61,11.68,78737.0,10.0897,10.1418,10.081,10.1418,78737.0
2017-03-20 10:05:00,11.68,11.72,11.68,11.72,31343.0,10.1418,10.1765,10.1418,10.1765,31343.0
2017-03-20 10:10:00,11.72,11.73,11.7,11.73,22661.0,10.1765,10.1852,10.1591,10.1852,22661.0
2017-03-20 10:15:00,11.74,11.81,11.74,11.79,47692.0,10.1939,10.2546,10.1939,10.2373,47692.0
2017-03-20 10:20:00,11.79,11.79,11.69,11.69,47720.0,10.2373,10.2373,10.1504,10.1504,47720.0
2017-03-20 10:25:00,11.69,11.69,11.62,11.64,102840.0,10.1504,10.1504,10.0897,10.107,102840.0
2017-03-20 10:30:00,11.64,11.65,11.61,11.63,41697.0,10.107,10.1157,10.081,10.0983,41697.0
2017-03-20 10:35:00,11.62,11.65,11.61,11.63,33294.0,10.0897,10.1157,10.081,10.0983,33294.0
2017-03-20 10:40:00,11.63,11.65,11.62,11.63,31067.0,10.0983,10.1157,10.0897,10.0983,31067.0
2017-03-20 10:45:00,11.63,11.64,11.61,11.63,28898.0,10.0983,10.107,10.081,10.0983,28898.0
2017-03-20 10:50:00,11.65,11.67,11.62,11.63,39192.0,10.1157,10.1331,10.0897,10.0983,39192.0
2017-03-20 10:55:00,11.63,11.65,11.62,11.64,20029.0,10.0983,10.1157,10.0897,10.107,20029.0
2017-03-20 11:00:00,11.64,11.65,11.62,11.65,41507.0,10.107,10.1157,10.0897,10.1157,41507.0
2017-03-20 11:05:00,11.65,11.66,11.63,11.65,22849.0,10.1157,10.1244,10.0983,10.1157,22849.0
2017-03-20 11:10:00,11.64,11.82,11.63,11.76,277460.0,10.107,10.2633,10.0983,10.2112,277460.0
2017-03-20 11:15:00,11.76,11.79,11.7,11.72,59142.0,10.2112,10.2373,10.1591,10.1765,59142.0
2017-03-20 11:20:00,11.72,11.74,11.71,11.71,33179.0,10.1765,10.1939,10.1678,10.1678,33179.0
2017-03-20 11:25:00,11.72,11.75,11.69,11.7,61565.0,10.1765,10.2025,10.1504,10.1591,61565.0
2017-03-20 11:30:00,11.69,11.73,11.68,11.73,61967.0,10.1504,10.1852,10.1418,10.1852,61967.0
2017-03-20 11:35:00,11.73,11.73,11.69,11.7,46158.0,10.1852,10.1852,10.1504,10.1591,46158.0
2017-03-20 11:40:00,11.69,11.69,11.66,11.66,34973.0,10.1504,10.1504,10.1244,10.1244,34973.0
2017-03-20 11:45:00,11.67,11.67,11.62,11.63,31342.0,10.1331,10.1331,10.0897,10.0983,31342.0
2017-03-20 11:50:00,11.63,11.67,11.63,11.65,33767.0,10.0983,10.1331,10.0983,10.1157,33767.0
2017-03-20 11:55:00,11.66,11.68,11.64,11.67,16765.0,10.1244,10.1418,10.107,10.1331,16765.0
2017-03-20 12:00:00,11.67,11.67,11.62,11.63,27198.0,10.1331,10.1331,10.0897,10.0983,27198.0
2017-03-20 12:05:00,11.63,11.65,11.63,11.63,17455.0,10.0983,10.1157,10.0983,10.0983,17455.0
2017-03-20 12:10:00,11.63,11.69,11.62,11.69,40017.0,10.0983,10.1504,10.0897,10.1504,40017.0
2017-03-20 12:15:00,11.69,11.69,11.65,11.69,28732.0,10.1504,10.1504,10.1157,10.1504,28732.0
2017-03-20 12:20:00,11.69,11.7,11.68,11.69,15900.0,10.1504,10.1591,10.1418,10.1504,15900.0
2017-03-20 12:25:00,11.68,11.71,11.66,11.71,29478.0,10.1418,10.1678,10.1244,10.1678,29478.0
2017-03-20 12:30:00,11.71,11.71,11.68,11.68,9878.0,10.1678,10.1678,10.1418,10.1418,9878.0
2017-03-20 12:35:00,11.68,11.68,11.63,11.64,54400.0,10.1418,10.1418,10.0983,10.107,54400.0
2017-03-20 12:40:00,11.63,11.65,11.63,11.65,33296.0,10.0983,10.1157,10.0983,10.1157,33296.0
2017-03-20 12:45:00,11.64,11.66,11.63,11.65,22497.0,10.107,10.1244,10.0983,10.1157,22497.0
2017-03-20 12:50:00,11.65,11.82,11.65,11.75,189963.0,10.1157,10.2633,10.1157,10.2025,189963.0
2017-03-20 12:55:00,11.76,11.76,11.73,11.73,7615.0,10.2112,10.2112,10.1852,10.1852,7615.0
2017-03-20 13:00:00,11.72,11.73,11.71,11.72,14528.0,10.1765,10.1852,10.1678,10.1765,14528.0
2017-03-20 13:05:00,11.72,11.72,11.68,11.69,19034.0,10.1765,10.1765,10.1418,10.1504,19034.0
2017-03-20 13:10:00,11.69,11.7,11.67,11.67,16894.0,10.1504,10.1591,10.1331,10.1331,16894.0
2017-03-20 13:15:00,11.67,11.67,11.65,11.65,9424.0,10.1331,10.1331,10.1157,10.1157,9424.0
2017-03-20 13:20:00,11.66,11.66,11.64,11.66,17142.0,10.1244,10.1244,10.107,10.1244,17142.0
2017-03-20 13:25:00,11.66,11.68,11.65,11.68,20056.0,10.1244,10.1418,10.1157,10.1418,20056.0
2017-03-20 13:30:00,11.68,11.69,11.66,11.67,23198.0,10.1418,10.1504,10.1244,10.1331,23198.0
2017-03-20 13:35:00,11.67,11.67,11.61,11.61,43965.0,10.1331,10.1331,10.081,10.081,43965.0
2017-03-20 13:40:00,11.61,11.63,11.59,11.62,56700.0,10.081,10.0983,10.0636,10.0897,56700.0
2017-03-20 13:45:00,11.62,11.64,11.6,11.63,29805.0,10.0897,10.107,10.0723,10.0983,29805.0
2017-03-20 13:50:00,11.63,11.64,11.6,11.61,29981.0,10.0983,10.107,10.0723,10.081,29981.0
2017-03-20 13:55:00,11.6,11.63,11.6,11.63,21668.0,10.0723,10.0983,10.0723,10.0983,21668.0
2017-03-20 14:00:00,11.63,11.67,11.63,11.67,25000.0,10.0983,10.1331,10.0983,10.1331,25000.0
2017-03-20 14:05:00,11.67,11.68,11.66,11.68,19193.0,10.1331,10.1418,10.1244,10.1418,19193.0
2017-03-20 14:10:00,11.68,11.69,11.66,11.68,26476.0,10.1418,10.1504,10.1244,10.1418,26476.0
2017-03-20 14:15:00,11.68,11.71,11.67,11.71,21224.0,10.1418,10.1678,10.1331,10.1678,21224.0
2017-03-20 14:20:00,11.7,11.71,11.66,11.67,30015.0,10.1591,10.1678,10.1244,10.1331,30015.0
2017-03-20 14:25:00,11.66,11.68,11.65,11.67,23812.0,10.1244,10.1418,10.1157,10.1331,23812.0
2017-03-20 14:30:00,11.66,11.68,11.66,11.68,16288.0,10.1244,10.1418,10.1244,10.1418,16288.0
2017-03-20 14:35:00,11.67,11.68,11.63,11.64,31737.0,10.1331,10.1418,10.0983,10.107,31737.0
2017-03-20 14:40:00,11.64,11.66,11.64,11.65,15079.0,10.107,10.1244,10.107,10.1157,15079.0
2017-03-20 14:45:00,11.63,11.64,11.62,11.62,8477.0,10.0983,10.107,10.0897,10.0897,8477.0
2017-03-20 14:50:00,11.62,11.63,11.6,11.62,26190.0,10.0897,10.0983,10.0723,10.0897,26190.0
2017-03-20 14:55:00,11.61,11.65,11.61,11.65,15737.0,10.081,10.1157,10.081,10.1157,15737.0
2017-03-20 15:00:00,11.65,11.65,11.6,11.61,20100.0,10.1157,10.1157,10.0723,10.081,20100.0
2017-03-20 15:05:00,11.61,11.66,11.61,11.65,23046.0,10.081,10.1244,10.081,10.1157,23046.0
2017-03-20 15:10:00,11.65,11.66,11.63,11.63,12675.0,10.1157,10.1244,10.0983,10.0983,12675.0
2017-03-20 15:15:00,11.64,11.65,11.62,11.62,13347.0,10.107,10.1157,10.0897,10.0897,13347.0
2017-03-20 15:20:00,11.62,11.66,11.62,11.65,28989.0,10.0897,10.1244,10.0897,10.1157,28989.0
2017-03-20 15:25:00,11.64,11.67,11.63,11.66,28710.0,10.107,10.1331,10.0983,10.1244,28710.0
2017-03-20 15:30:00,11.66,11.67,11.66,11.67,20048.0,10.1244,10.1331,10.1244,10.1331,20048.0
2017-03-20 15:35:00,11.67,11.67,11.65,11.66,27564.0,10.1331,10.1331,10.1157,10.1244,27564.0
2017-03-20 15:40:00,11.66,11.67,11.65,11.66,45209.0,10.1244,10.1331,10.1157,10.1244,45209.0
2017-03-20 15:45:00,11.67,11.67,11.66,11.66,54013.0,10.1331,10.1331,10.1244,10.1244,54013.0
2017-03-20 15:50:00,11.66,11.67,11.63,11.65,114535.0,10.1244,10.1331,10.0983,10.1157,114535.0
2017-03-20 15:55:00,11.65,11.67,11.64,11.67,189091.0,10.1157,10.1331,10.107,10.1331,189091.0
2017-03-21 09:30:00,11.73,11.73,11.62,11.66,32162.0,10.1852,10.1852,10.0897,10.1244,32162.0
2017-03-21 09:35:00,11.64,11.66,11.56,11.66,34279.0,10.107,10.1244,10.0376,10.1244,34279.0
2017-03-21 09:40:00,11.66,11.69,11.62,11.67,29250.0,10.1244,10.1504,10.0897,10.1331,29250.0
2017-03-21 09:45:00,11.66,11.67,11.61,11.63,25531.0,10.1244,10.1331,10.081,10.0983,25531.0
2017-03-21 09:50:00,11.64,11.66,11.63,11.65,10963.0,10.107,10.1244,10.0983,10.1157,10963.0
2017-03-21 09:55:00,11.64,11.64,11.58,11.62,27965.0,10.107,10.107,10.0549,10.0897,27965.0
2017-03-21 10:00:00,11.62,11.62,11.54,11.54,143328.0,10.0897,10.0897,10.0202,10.0202,143328.0
2017-03-21 10:05:00,11.54,11.55,11.53,11.55,53269.0,10.0202,10.0289,10.0115,10.0289,53269.0
2017-03-21 10:10:00,11.54,11.56,11.51,11.52,32276.0,10.0202,10.0376,9.9941,10.0028,32276.0
2017-03-21 10:15:00,11.52,11.52,11.47,11.48,51517.0,10.0028,10.0028,9.9594,9.9681,51517.0
2017-03-21 10:20:00,11.48,11.49,11.43,11.45,71699.0,9.9681,9.9768,9.9247,9.942,71699.0
2017-03-21 10:25:00,11.46,11.48,11.41,11.44,93413.0,9.9507,9.9681,9.9073,9.9334,93413.0
2017-03-21 10:30:00,11.44,11.46,11.42,11.44,70869.0,9.9334,9.9507,9.916,9.9334,70869.0
2017-03-21 10:35:00,11.44,11.46,11.41,11.43,37776.0,9.9334,9.9507,9.9073,9.9247,37776.0
2017-03-21 10:40:00,11.42,11.43,11.37,11.38,103160.0,9.916,9.9247,9.8726,9.8813,103160.0
2017-03-21 10:45:00,11.37,11.39,11.37,11.38,34715.0,9.8726,9.8899,9.8726,9.8813,34715.0
2017-03-21 10:50:00,11.37,11.38,11.32,11.33,106673.0,9.8726,9.8813,9.8292,9.8378,106673.0
2017-03-21 10:55:00,11.33,11.34,11.31,11.33,59614.0,9.8378,9.8465,9.8205,9.8378,59614.0
2017-03-21 11:00:00,11.33,11.33,11.28,11.29,54096.0,9.8378,9.8378,9.7944,9.8031,54096.0
2017-03-21 11:05:00,11.3,11.33,11.28,11.31,85608.0,9.8118,9.8378,9.7944,9.8205,85608.0
2017-03-21 11:10:00,11.31,11.32,11.24,11.26,86991.0,9.8205,9.8292,9.7597,9.7771,86991.0
2017-03-21 11:15:00,11.25,11.26,11.15,11.18,127422.0,9.7684,9.7771,9.6816,9.7076,127422.0
2017-03-21 11:20:00,11.18,11.23,11.17,11.23,55075.0,9.7076,9.751,9.6989,9.751,55075.0
2017-03-21 11:25:00,11.23,11.26,11.21,11.23,106130.0,9.751,9.7771,9.7337,9.751,106130.0
2017-03-21 11:30:00,11.22,11.24,11.21,11.21,76166.0,9.7423,9.7597,9.7337,9.7337,76166.0
2017-03-21 11:35:00,11.22,11.24,11.1,11.1,87555.0,9.7423,9.7597,9.6381,9.6381,87555.0
2017-03-21 11:40:00,11.1,11.12,11.06,11.1,74555.0,9.6381,9.6555,9.6034,9.6381,74555.0
2017-03-21 11:45:00,11.09,11.12,11.06,11.1,45862.0,9.6295,9.6555,9.6034,9.6381,45862.0
2017-03-21 11:50:00,11.1,11.13,11.08,11.12,60703.0,9.6381,9.6642,9.6208,9.6555,60703.0
2017-03-21 11:55:00,11.12,11.22,11.11,11.21,78522.0,9.6555,9.7423,9.6468,9.7337,78522.0
2017-03-21 12:00:00,11.21,11.27,11.2,11.27,60328.0,9.7337,9.7857,9.725,9.7857,60328.0
2017-03-21 12:05:00,11.27,11.28,11.24,11.28,39375.0,9.7857,9.7944,9.7597,9.7944,39375.0
2017-03-21 12:10:00,11.27,11.28,11.25,11.27,12161.0,9.7857,9.7944,9.7684,9.7857,12161.0
2017-03-21 12:15:00,11.27,11.3,11.27,11.28,26095.0,9.7857,9.8118,9.7857,9.7944,26095.0
2017-03-21 12:20:00,11.29,11.3,11.27,11.29,20833.0,9.8031,9.8118,9.7857,9.8031,20833.0
2017-03-21 12:25:00,11.3,11.34,11.26,11.33,70796.0,9.8118,9.8465,9.7771,9.8378,70796.0
2017-03-21 12:30:00,11.33,11.36,11.33,11.35,7854.0,9.8378,9.8639,9.8378,9.8552,7854.0
2017-03-21 12:35:00,11.35,11.35,11.3,11.34,40056.0,9.8552,9.8552,9.8118,9.8465,40056.0
2017-03-21 12:40:00,11.34,11.34,11.28,11.33,22472.0,9.8465,9.8465,9.7944,9.8378,22472.0
2017-03-21 12:45:00,11.33,11.33,11.29,11.3,19660.0,9.8378,9.8378,9.8031,9.8118,19660.0
2017-03-21 12:50:00,11.3,11.31,11.26,11.28,27300.0,9.8118,9.8205,9.7771,9.7944,27300.0
2017-03-21 12:55:00,11.29,11.32,11.28,11.29,28073.0,9.8031,9.8292,9.7944,9.8031,28073.0
2017-03-21 13:00:00,11.28,11.31,11.27,11.28,25812.0,9.7944,9.8205,9.7857,9.7944,25812.0
2017-03-21 13:05:00,11.29,11.31,11.26,11.27,26201.0,9.8031,9.8205,9.7771,9.7857,26201.0
2017-03-21 13:10:00,11.27,11.29,11.23,11.24,13556.0,9.7857,9.8031,9.751,9.7597,13556.0
2017-03-21 13:15:00,11.23,11.27,11.23,11.27,27525.0,9.751,9.7857,9.751,9.7857,27525.0
2017-03-21 13:20:00,11.26,11.27,11.2,11.21,34595.0,9.7771,9.7857,9.725,9.7337,34595.0
2017-03-21 13:25:00,11.22,11.25,11.2,11.25,18573.0,9.7423,9.7684,9.725,9.7684,18573.0
2017-03-21 13:30:00,11.25,11.32,11.24,11.3,40482.0,9.7684,9.8292,9.7597,9.8118,40482.0
2017-03-21 13:35:00,11.3,11.31,11.26,11.27,14767.0,9.8118,9.8205,9.7771,9.7857,14767.0
2017-03-21 13:40:00,11.27,11.28,11.25,11.26,12914.0,9.7857,9.7944,9.7684,9.7771,12914.0
2017-03-21 13:45:00,11.26,11.27,11.23,11.25,12350.0,9.7771,9.7857,9.751,9.7684,12350.0
2017-03-21 13:50:00,11.26,11.26,11.22,11.23,37739.0,9.7771,9.7771,9.7423,9.751,37739.0
2017-03-21 13:55:00,11.23,11.24,11.22,11.24,8191.0,9.751,9.7597,9.7423,9.7597,8191.0
2017-03-21 14:00:00,11.24,11.28,11.23,11.26,27220.0,9.7597,9.7944,9.751,9.7771,27220.0
2017-03-21 14:05:00,11.26,11.31,11.25,11.31,27995.0,9.7771,9.8205,9.7684,9.8205,27995.0
2017-03-21 14:10:00,11.31,11.35,11.3,11.35,20441.0,9.8205,9.8552,9.8118,9.8552,20441.0
2017-03-21 14:15:00,11.34,11.4,11.34,11.38,17624.0,9.8465,9.8986,9.8465,9.8813,17624.0
2017-03-21 14:20:00,11.38,11.39,11.37,11.38,8945.0,9.8813,9.8899,9.8726,9.8813,8945.0
2017-03-21 14:25:00,11.38,11.4,11.36,11.37,9036.0,9.8813,9.8986,9.8639,9.8726,9036.0
2017-03-21 14:30:00,11.37,11.42,11.37,11.42,15750.0,9.8726,9.916,9.8726,9.916,15750.0
2017-03-21 14:35:00,11.42,11.43,11.4,11.43,32044.0,9.916,9.9247,9.8986,9.9247,32044.0
2017-03-21 14:40:00,11.42,11.46,11.41,11.46,15426.0,9.916,9.9507,9.9073,9.9507,15426.0
2017-03-21 14:45:00,11.46,11.48,11.45,11.48,15457.0,9.9507,9.9681,9.942,9.9681,15457.0
2017-03-21 14:50:00,11.47,11.49,11.47,11.49,18089.0,9.9594,9.9768,9.9594,9.9768,18089.0
2017-03-21 14:55:00,11.49,11.5,11.47,11.48,28579.0,9.9768,9.9855,9.9594,9.9681,28579.0
2017-03-21 15:00:00,11.48,11.49,11.47,11.49,8435.0,9.9681,9.9768,9.9594,9.9768,8435.0
2017-03-21 15:05:00,11.48,11.5,11.48,11.49,12260.0,9.9681,9.9855,9.9681,9.9768,12260.0
2017-03-21 15:10:00,11.49,11.49,11.47,11.47,22031.0,9.9768,9.9768,9.9594,9.9594,22031.0
2017-03-21 15:15:00,11.47,11.49,11.46,11.48,21589.0,9.9594,9.9768,9.9507,9.9681,21589.0
2017-03-21 15:20:00,11.48,11.5,11.48,11.48,25806.0,9.9681,9.9855,9.9681,9.9681,25806.0
2017-03-21 15:25:00,11.48,11.5,11.48,11.5,21626.0,9.9681,9.9855,9.9681,9.9855,21626.0
2017-03-21 15:30:00,11.49,11.5,11.47,11.47,25532.0,9.9768,9.9855,9.9594,9.9594,25532.0
2017-03-21 15:35:00,11.48,11.48,11.46,11.46,24604.0,9.9681,9.9681,9.9507,9.9507,24604.0
2017-03-21 15:40:00,11.46,11.46,11.42,11.42,33746.0,9.9507,9.9507,9.916,9.916,33746.0
2017-03-21 15:45:00,11.42,11.42,11.38,11.38,55162.0,9.916,9.916,9.8813,9.8813,55162.0
2017-03-21 15:50:00,11.38,11.41,11.38,11.41,67767.0,9.8813,9.9073,9.8813,9.9073,67767.0
2017-03-21 15:55:00,11.41,11.44,11.4,11.43,196430.0,9.9073,9.9334,9.8986,9.9247,196430.0
2017-03-22 09:30:00,11.33,11.4,11.11,11.26,126309.0,9.8378,9.8986,9.6468,9.7771,126309.0
2017-03-22 09:35:00,11.28,11.33,11.19,11.19,40035.0,9.7944,9.8378,9.7163,9.7163,40035.0
2017-03-22 09:40:00,11.19,11.26,11.18,11.21,42516.0,9.7163,9.7771,9.7076,9.7337,42516.0
2017-03-22 09:45:00,11.21,11.24,11.14,11.14,125621.0,9.7337,9.7597,9.6729,9.6729,125621.0
2017-03-22 09:50:00,11.14,11.21,11.13,11.15,103246.0,9.6729,9.7337,9.6642,9.6816,103246.0
2017-03-22 09:55:00,11.16,11.16,11.07,11.14,52046.0,9.6902,9.6902,9.6121,9.6729,52046.0
2017-03-22 10:00:00,11.14,11.17,11.1,11.11,63868.0,9.6729,9.6989,9.6381,9.6468,63868.0
2017-03-22 10:05:00,11.1,11.12,11.01,11.03,59848.0,9.6381,9.6555,9.56,9.5774,59848.0
2017-03-22 10:10:00,11.03,11.08,11.02,11.07,130207.0,9.5774,9.6208,9.5687,9.6121,130207.0
2017-03-22 10:15:00,11.07,11.07,10.99,10.99,104560.0,9.6121,9.6121,9.5426,9.5426,104560.0
2017-03-22 10:20:00,11.0,11.03,10.96,11.03,103584.0,9.5513,9.5774,9.5166,9.5774,103584.0
2017-03-22 10:25:00,11.03,11.11,11.02,11.07,112384.0,9.5774,9.6468,9.5687,9.6121,112384.0
2017-03-22 10:30:00,11.06,11.08,10.99,11.01,97477.0,9.6034,9.6208,9.5426,9.56,97477.0
2017-03-22 10:35:00,11.01,11.12,11.01,11.09,94945.0,9.56,9.6555,9.56,9.6295,94945.0
2017-03-22 10:40:00,11.1,11.13,11.07,11.07,156684.0,9.6381,9.6642,9.6121,9.6121,156684.0
2017-03-22 10:45:00,11.07,11.09,10.99,10.99,82411.0,9.6121,9.6295,9.5426,9.5426,82411.0
2017-03-22 10:50:00,10.99,10.99,10.95,10.95,56299.0,9.5426,9.5426,9.5079,9.5079,56299.0
2017-03-22 10:55:00,10.95,11.06,10.93,11.04,127794.0,9.5079,9.6034,9.4905,9.586,127794.0
2017-03-22 11:00:00,11.04,11.07,10.99,11.0,109945.0,9.586,9.6121,9.5426,9.5513,109945.0
2017-03-22 11:05:00,11.0,11.03,10.98,10.98,53541.0,9.5513,9.5774,9.5339,9.5339,53541.0
2017-03-22 11:10:00,10.99,10.99,10.91,10.91,60441.0,9.5426,9.5426,9.4732,9.4732,60441.0
2017-03-22 11:15:00,10.91,11.0,10.91,10.97,43182.0,9.4732,9.5513,9.4732,9.5253,43182.0
2017-03-22 11:20:00,10.97,11.03,10.96,11.03,30971.0,9.5253,9.5774,9.5166,9.5774,30971.0
2017-03-22 11:25:00,11.03,11.03,10.94,10.95,70510.0,9.5774,9.5774,9.4992,9.5079,70510.0
2017-03-22 11:30:00,10.96,11.0,10.94,11.0,50890.0,9.5166,9.5513,9.4992,9.5513,50890.0
2017-03-22 11:35:00,11.0,11.05,10.99,11.04,30896.0,9.5513,9.5947,9.5426,9.586,30896.0
2017-03-22 11:40:00,11.04,11.04,11.0,11.01,14951.0,9.586,9.586,9.5513,9.56,14951.0
2017-03-22 11:45:00,11.01,11.01,10.95,10.95,58151.0,9.56,9.56,9.5079,9.5079,58151.0
2017-03-22 11:50:00,10.95,10.96,10.92,10.93,76652.0,9.5079,9.5166,9.4818,9.4905,76652.0
2017-03-22 11:55:00,10.94,10.96,10.93,10.95,12508.0,9.4992,9.5166,9.4905,9.5079,12508.0
2017-03-22 12:00:00,10.95,10.96,10.92,10.94,21119.0,9.5079,9.5166,9.4818,9.4992,21119.0
2017-03-22 12:05:00,10.95,10.95,10.91,10.93,41306.0,9.5079,9.5079,9.4732,9.4905,41306.0
2017-03-22 12:10:00,10.93,10.94,10.91,10.92,17611.0,9.4905,9.4992,9.4732,9.4818,17611.0
2017-03-22 12:15:00,10.92,10.95,10.91,10.93,40039.0,9.4818,9.5079,9.4732,9.4905,40039.0
2017-03-22 12:20:00,10.92,10.93,10.89,10.91,84600.0,9.4818,9.4905,9.4558,9.4732,84600.0
2017-03-22 12:25:00,10.91,10.91,10.89,10.9,57626.0,9.4732,9.4732,9.4558,9.4645,57626.0
2017-03-22 12:30:00,10.9,10.91,10.89,10.9,39692.0,9.4645,9.4732,9.4558,9.4645,39692.0
2017-03-22 12:35:00,10.91,10.94,10.89,10.92,33788.0,9.4732,9.4992,9.4558,9.4818,33788.0
2017-03-22 12:40:00,10.92,10.95,10.89,10.89,25492.0,9.4818,9.5079,9.4558,9.4558,25492.0
2017-03-22 12:45:00,10.9,10.91,10.85,10.85,91554.0,9.4645,9.4732,9.4211,9.4211,91554.0
2017-03-22 12:50:00,10.86,10.88,10.85,10.87,21867.0,9.4297,9.4471,9.4211,9.4384,21867.0
2017-03-22 12:55:00,10.87,10.87,10.85,10.86,29911.0,9.4384,9.4384,9.4211,9.4297,29911.0
2017-03-22 13:00:00,10.86,10.9,10.85,10.89,67192.0,9.4297,9.4645,9.4211,9.4558,67192.0
2017-03-22 13:05:00,10.88,10.95,10.87,10.92,34425.0,9.4471,9.5079,9.4384,9.4818,34425.0
2017-03-22 13:10:00,10.92,10.92,10.88,10.88,34729.0,9.4818,9.4818,9.4471,9.4471,34729.0
2017-03-22 13:15:00,10.88,10.94,10.87,10.93,9025.0,9.4471,9.4992,9.4384,9.4905,9025.0
2017-03-22 13:20:00,10.93,10.95,10.92,10.93,22437.0,9.4905,9.5079,9.4818,9.4905,22437.0
2017-03-22 13:25:00,10.94,10.95,10.9,10.91,32923.0,9.4992,9.5079,9.4645,9.4732,32923.0
2017-03-22 13:30:00,10.9,10.93,10.9,10.92,25221.0,9.4645,9.4905,9.4645,9.4818,25221.0
2017-03-22 13:35:00,10.93,10.93,10.91,10.93,10366.0,9.4905,9.4905,9.4732,9.4905,10366.0
2017-03-22 13:40:00,10.93,10.94,10.9,10.9,15812.0,9.4905,9.4992,9.4645,9.4645,15812.0
2017-03-22 13:45:00,10.91,10.92,10.86,10.88,45478.0,9.4732,9.4818,9.4297,9.4471,45478.0
2017-03-22 13:50:00,10.87,10.9,10.86,10.88,27149.0,9.4384,9.4645,9.4297,9.4471,27149.0
2017-03-22 13:55:00,10.87,10.88,10.84,10.85,115282.0,9.4384,9.4471,9.4124,9.4211,115282.0
2017-03-22 14:00:00,10.84,10.87,10.83,10.87,51104.0,9.4124,9.4384,9.4037,9.4384,51104.0
2017-03-22 14:05:00,10.87,10.91,10.87,10.91,33469.0,9.4384,9.4732,9.4384,9.4732,33469.0
2017-03-22 14:10:00,10.91,10.95,10.9,10.93,48635.0,9.4732,9.5079,9.4645,9.4905,48635.0
2017-03-22 14:15:00,10.93,10.93,10.88,10.88,26020.0,9.4905,9.4905,9.4471,9.4471,26020.0
2017-03-22 14:20:00,10.89,10.9,10.88,10.89,10932.0,9.4558,9.4645,9.4471,9.4558,10932.0
2017-03-22 14:25:00,10.89,10.92,10.87,10.91,28336.0,9.4558,9.4818,9.4384,9.4732,28336.0
2017-03-22 14:30:00,10.91,10.98,10.9,10.97,60958.0,9.4732,9.5339,9.4645,9.5253,60958.0
2017-03-22 14:35:00,10.98,11.0,10.97,10.99,72997.0,9.5339,9.5513,9.5253,9.5426,72997.0
2017-03-22 14:40:00,11.0,11.02,10.98,11.0,72391.0,9.5513,9.5687,9.5339,9.5513,72391.0
2017-03-22 14:45:00,11.0,11.01,10.97,11.01,48912.0,9.5513,9.56,9.5253,9.56,48912.0
2017-03-22 14:50:00,11.0,11.02,10.98,10.99,21660.0,9.5513,9.5687,9.5339,9.5426,21660.0
2017-03-22 14:55:00,10.98,10.98,10.95,10.96,12620.0,9.5339,9.5339,9.5079,9.5166,12620.0
2017-03-22 15:00:00,10.97,10.98,10.91,10.91,83393.0,9.5253,9.5339,9.4732,9.4732,83393.0
2017-03-22 15:05:00,10.92,10.93,10.91,10.92,32872.0,9.4818,9.4905,9.4732,9.4818,32872.0
2017-03-22 15:10:00,10.92,10.96,10.91,10.95,37726.0,9.4818,9.5166,9.4732,9.5079,37726.0
2017-03-22 15:15:00,10.95,10.96,10.92,10.93,74190.0,9.5079,9.5166,9.4818,9.4905,74190.0
2017-03-22 15:20:00,10.94,10.99,10.92,10.99,68139.0,9.4992,9.5426,9.4818,9.5426,68139.0
2017-03-22 15:25:00,10.99,11.0,10.97,10.97,88862.0,9.5426,9.5513,9.5253,9.5253,88862.0
2017-03-22 15:30:00,10.97,10.99,10.97,10.97,123841.0,9.5253,9.5426,9.5253,9.5253,123841.0
2017-03-22 15:35:00,10.97,10.99,10.96,10.99,75067.0,9.5253,9.5426,9.5166,9.5426,75067.0
2017-03-22 15:40:00,10.98,11.03,10.97,11.01,97593.0,9.5339,9.5774,9.5253,9.56,97593.0
2017-03-22 15:45:00,11.01,11.02,11.0,11.01,91878.0,9.56,9.5687,9.5513,9.56,91878.0
2017-03-22 15:50:00,11.01,11.07,11.0,11.05,174369.0,9.56,9.6121,9.5513,9.5947,174369.0
2017-03-22 15:55:00,11.05,11.06,11.03,11.05,164167.0,9.5947,9.6034,9.5774,9.5947,164167.0
2017-03-23 09:30:00,11.06,11.16,11.06,11.11,92690.0,9.6034,9.6902,9.6034,9.6468,92690.0
2017-03-23 09:35:00,11.12,11.18,11.11,11.18,121961.0,9.6555,9.7076,9.6468,9.7076,121961.0
2017-03-23 09:40:00,11.2,11.32,11.19,11.25,117912.0,9.725,9.8292,9.7163,9.7684,117912.0
2017-03-23 09:45:00,11.23,11.26,11.19,11.23,127803.0,9.751,9.7771,9.7163,9.751,127803.0
2017-03-23 09:50:00,11.24,11.26,11.19,11.19,57920.0,9.7597,9.7771,9.7163,9.7163,57920.0
2017-03-23 09:55:00,11.19,11.21,11.16,11.21,39653.0,9.7163,9.7337,9.6902,9.7337,39653.0
2017-03-23 10:00:00,11.21,11.23,11.16,11.17,30013.0,9.7337,9.751,9.6902,9.6989,30013.0
2017-03-23 10:05:00,11.16,11.18,11.14,11.15,30222.0,9.6902,9.7076,9.6729,9.6816,30222.0
2017-03-23 10:10:00,11.15,11.21,11.14,11.21,20108.0,9.6816,9.7337,9.6729,9.7337,20108.0
2017-03-23 10:15:00,11.22,11.22,11.16,11.17,17581.0,9.7423,9.7423,9.6902,9.6989,17581.0
2017-03-23 10:20:00,11.17,11.25,11.16,11.25,26803.0,9.6989,9.7684,9.6902,9.7684,26803.0
2017-03-23 10:25:00,11.24,11.25,11.16,11.18,26631.0,9.7597,9.7684,9.6902,9.7076,26631.0
2017-03-23 10:30:00,11.19,11.27,11.19,11.27,39803.0,9.7163,9.7857,9.7163,9.7857,39803.0
2017-03-23 10:35:00,11.28,11.31,11.27,11.29,22412.0,9.7944,9.8205,9.7857,9.8031,22412.0
2017-03-23 10:40:00,11.29,11.29,11.25,11.27,64875.0,9.8031,9.8031,9.7684,9.7857,64875.0
2017-03-23 10:45:00,11.27,11.29,11.26,11.27,20141.0,9.7857,9.8031,9.7771,9.7857,20141.0
2017-03-23 10:50:00,11.28,11.29,11.27,11.29,33720.0,9.7944,9.8031,9.7857,9.8031,33720.0
2017-03-23 10:55:00,11.29,11.31,11.27,11.3,36426.0,9.8031,9.8205,9.7857,9.8118,36426.0
2017-03-23 11:00:00,11.3,11.34,11.3,11.33,23941.0,9.8118,9.8465,9.8118,9.8378,23941.0
2017-03-23 11:05:00,11.33,11.35,11.31,11.34,43631.0,9.8378,9.8552,9.8205,9.8465,43631.0
2017-03-23 11:10:00,11.34,11.39,11.33,11.37,53544.0,9.8465,9.8899,9.8378,9.8726,53544.0
2017-03-23 11:15:00,11.38,11.39,11.31,11.31,25904.0,9.8813,9.8899,9.8205,9.8205,25904.0
2017-03-23 11:20:00,11.31,11.32,11.29,11.31,17800.0,9.8205,9.8292,9.8031,9.8205,17800.0
2017-03-23 11:25:00,11.31,11.37,11.31,11.34,25554.0,9.8205,9.8726,9.8205,9.8465,25554.0
2017-03-23 11:30:00,11.34,11.38,11.33,11.34,36040.0,9.8465,9.8813,9.8378,9.8465,36040.0
2017-03-23 11:35:00,11.33,11.34,11.3,11.34,42128.0,9.8378,9.8465,9.8118,9.8465,42128.0
2017-03-23 11:40:00,11.34,11.34,11.26,11.29,49522.0,9.8465,9.8465,9.7771,9.8031,49522.0
2017-03-23 11:45:00,11.3,11.32,11.29,11.31,15017.0,9.8118,9.8292,9.8031,9.8205,15017.0
2017-03-23 11:50:00,11.31,11.32,11.29,11.31,12518.0,9.8205,9.8292,9.8031,9.8205,12518.0
2017-03-23 11:55:00,11.31,11.32,11.27,11.28,24547.0,9.8205,9.8292,9.7857,9.7944,24547.0
2017-03-23 12:00:00,11.28,11.31,11.28,11.31,13457.0,9.7944,9.8205,9.7944,9.8205,13457.0
2017-03-23 12:05:00,11.3,11.34,11.3,11.3,25699.0,9.8118,9.8465,9.8118,9.8118,25699.0
2017-03-23 12:10:00,11.31,11.34,11.31,11.32,15134.0,9.8205,9.8465,9.8205,9.8292,15134.0
2017-03-23 12:15:00,11.32,11.33,11.32,11.33,11122.0,9.8292,9.8378,9.8292,9.8378,11122.0
2017-03-23 12:20:00,11.33,11.35,11.32,11.33,9006.0,9.8378,9.8552,9.8292,9.8378,9006.0
2017-03-23 12:25:00,11.34,11.34,11.31,11.32,15103.0,9.8465,9.8465,9.8205,9.8292,15103.0
2017-03-23 12:30:00,11.32,11.33,11.31,11.32,7515.0,9.8292,9.8378,9.8205,9.8292,7515.0
2017-03-23 12:35:00,11.32,11.33,11.31,11.33,4644.0,9.8292,9.8378,9.8205,9.8378,4644.0
2017-03-23 12:40:00,11.32,11.35,11.32,11.35,7500.0,9.8292,9.8552,9.8292,9.8552,7500.0
2017-03-23 12:45:00,11.35,11.36,11.32,11.35,23212.0,9.8552,9.8639,9.8292,9.8552,23212.0
2017-03-23 12:50:00,11.35,11.39,11.35,11.38,17856.0,9.8552,9.8899,9.8552,9.8813,17856.0
2017-03-23 12:55:00,11.39,11.41,11.37,11.38,33786.0,9.8899,9.9073,9.8726,9.8813,33786.0
2017-03-23 13:00:00,11.37,11.37,11.33,11.33,66669.0,9.8726,9.8726,9.8378,9.8378,66669.0
2017-03-23 13:05:00,11.33,11.33,11.29,11.3,21515.0,9.8378,9.8378,9.8031,9.8118,21515.0
2017-03-23 13:10:00,11.3,11.31,11.29,11.3,12317.0,9.8118,9.8205,9.8031,9.8118,12317.0
2017-03-23 13:15:00,11.3,11.33,11.28,11.32,17707.0,9.8118,9.8378,9.7944,9.8292,17707.0
2017-03-23 13:20:00,11.33,11.35,11.33,11.34,13341.0,9.8378,9.8552,9.8378,9.8465,13341.0
2017-03-23 13:25:00,11.34,11.35,11.33,11.33,12250.0,9.8465,9.8552,9.8378,9.8378,12250.0
2017-03-23 13:30:00,11.34,11.35,11.33,11.35,13239.0,9.8465,9.8552,9.8378,9.8552,13239.0
2017-03-23 13:35:00,11.35,11.36,11.34,11.34,9235.0,9.8552,9.8639,9.8465,9.8465,9235.0
2017-03-23 13:40:00,11.33,11.35,11.32,11.35,6972.0,9.8378,9.8552,9.8292,9.8552,6972.0
2017-03-23 13:45:00,11.35,11.36,11.34,11.36,5042.0,9.8552,9.8639,9.8465,9.8639,5042.0
2017-03-23 13:50:00,11.37,11.39,11.36,11.38,15642.0,9.8726,9.8899,9.8639,9.8813,15642.0
2017-03-23 13:55:00,11.38,11.39,11.34,11.36,16001.0,9.8813,9.8899,9.8465,9.8639,16001.0
2017-03-23 14:00:00,11.35,11.36,11.32,11.34,13954.0,9.8552,9.8639,9.8292,9.8465,13954.0
2017-03-23 14:05:00,11.34,11.36,11.34,11.36,9699.0,9.8465,9.8639,9.8465,9.8639,9699.0
2017-03-23 14:10:00,11.36,11.37,11.34,11.36,13186.0,9.8639,9.8726,9.8465,9.8639,13186.0
2017-03-23 14:15:00,11.36,11.37,11.35,11.35,5900.0,9.8639,9.8726,9.8552,9.8552,5900.0
2017-03-23 14:20:00,11.36,11.37,11.34,11.34,13390.0,9.8639,9.8726,9.8465,9.8465,13390.0
2017-03-23 14:25:00,11.34,11.36,11.34,11.36,10810.0,9.8465,9.8639,9.8465,9.8639,10810.0
2017-03-23 14:30:00,11.35,11.36,11.33,11.34,7997.0,9.8552,9.8639,9.8378,9.8465,7997.0
2017-03-23 14:35:00,11.33,11.35,11.31,11.35,16950.0,9.8378,9.8552,9.8205,9.8552,16950.0
2017-03-23 14:40:00,11.35,11.35,11.28,11.29,25129.0,9.8552,9.8552,9.7944,9.8031,25129.0
2017-03-23 14:45:00,11.29,11.33,11.29,11.33,10772.0,9.8031,9.8378,9.8031,9.8378,10772.0
2017-03-23 14:50:00,11.33,11.34,11.32,11.34,5800.0,9.8378,9.8465,9.8292,9.8465,5800.0
2017-03-23 14:55:00,11.34,11.35,11.32,11.32,23838.0,9.8465,9.8552,9.8292,9.8292,23838.0
2017-03-23 15:00:00,11.32,11.33,11.32,11.32,7230.0,9.8292,9.8378,9.8292,9.8292,7230.0
2017-03-23 15:05:00,11.33,11.33,11.31,11.32,14285.0,9.8378,9.8378,9.8205,9.8292,14285.0
2017-03-23 15:10:00,11.31,11.31,11.28,11.29,22662.0,9.8205,9.8205,9.7944,9.8031,22662.0
2017-03-23 15:15:00,11.29,11.29,11.26,11.27,50964.0,9.8031,9.8031,9.7771,9.7857,50964.0
2017-03-23 15:20:00,11.27,11.28,11.25,11.26,70843.0,9.7857,9.7944,9.7684,9.7771,70843.0
2017-03-23 15:25:00,11.26,11.26,11.24,11.25,20096.0,9.7771,9.7771,9.7597,9.7684,20096.0
2017-03-23 15:30:00,11.25,11.26,11.22,11.23,59018.0,9.7684,9.7771,9.7423,9.751,59018.0
2017-03-23 15:35:00,11.23,11.25,11.22,11.25,33192.0,9.751,9.7684,9.7423,9.7684,33192.0
2017-03-23 15:40:00,11.25,11.27,11.25,11.27,56145.0,9.7684,9.7857,9.7684,9.7857,56145.0
2017-03-23 15:45:00,11.27,11.28,11.25,11.26,104528.0,9.7857,9.7944,9.7684,9.7771,104528.0
2017-03-23 15:50:00,11.25,11.26,11.24,11.24,72905.0,9.7684,9.7771,9.7597,9.7597,72905.0
2017-03-23 15:55:00,11.24,11.27,11.23,11.26,154341.0,9.7597,9.7857,9.751,9.7771,154341.0
2017-03-24 09:30:00,11.26,11.32,11.22,11.23,19710.0,9.7771,9.8292,9.7423,9.751,19710.0
2017-03-24 09:35:00,11.23,11.33,11.23,11.28,10022.0,9.751,9.8378,9.751,9.7944,10022.0
2017-03-24 09:40:00,11.28,11.29,11.22,11.24,16369.0,9.7944,9.8031,9.7423,9.7597,16369.0
2017-03-24 09:45:00,11.24,11.26,11.15,11.21,16966.0,9.7597,9.7771,9.6816,9.7337,16966.0
2017-03-24 09:50:00,11.21,11.24,11.2,11.23,18075.0,9.7337,9.7597,9.725,9.751,18075.0
2017-03-24 09:55:00,11.22,11.23,11.21,11.21,2600.0,9.7423,9.751,9.7337,9.7337,2600.0
2017-03-24 10:00:00,11.22,11.27,11.22,11.22,20116.0,9.7423,9.7857,9.7423,9.7423,20116.0
2017-03-24 10:05:00,11.22,11.26,11.22,11.26,12200.0,9.7423,9.7771,9.7423,9.7771,12200.0
2017-03-24 10:10:00,11.25,11.32,11.23,11.31,19838.0,9.7684,9.8292,9.751,9.8205,19838.0
2017-03-24 10:15:00,11.3,11.31,11.28,11.28,7938.0,9.8118,9.8205,9.7944,9.7944,7938.0
2017-03-24 10:20:00,11.27,11.27,11.23,11.23,11685.0,9.7857,9.7857,9.751,9.751,11685.0
2017-03-24 10:25:00,11.23,11.28,11.23,11.28,6535.0,9.751,9.7944,9.751,9.7944,6535.0
2017-03-24 10:30:00,11.27,11.29,11.25,11.25,15248.0,9.7857,9.8031,9.7684,9.7684,15248.0
2017-03-24 10:35:00,11.26,11.28,11.25,11.27,15085.0,9.7771,9.7944,9.7684,9.7857,15085.0
2017-03-24 10:40:00,11.27,11.32,11.26,11.32,15567.0,9.7857,9.8292,9.7771,9.8292,15567.0
2017-03-24 10:45:00,11.32,11.33,11.3,11.31,21814.0,9.8292,9.8378,9.8118,9.8205,21814.0
2017-03-24 10:50:00,11.31,11.35,11.29,11.29,26281.0,9.8205,9.8552,9.8031,9.8031,26281.0
2017-03-24 10:55:00,11.29,11.33,11.29,11.33,38716.0,9.8031,9.8378,9.8031,9.8378,38716.0
2017-03-24 11:00:00,11.33,11.35,11.32,11.35,15730.0,9.8378,9.8552,9.8292,9.8552,15730.0
2017-03-24 11:05:00,11.34,11.36,11.3,11.3,15569.0,9.8465,9.8639,9.8118,9.8118,15569.0
2017-03-24 11:10:00,11.3,11.3,11.28,11.28,6825.0,9.8118,9.8118,9.7944,9.7944,6825.0
2017-03-24 11:15:00,11.29,11.29,11.25,11.29,22870.0,9.8031,9.8031,9.7684,9.8031,22870.0
2017-03-24 11:20:00,11.29,11.29,11.27,11.27,7850.0,9.8031,9.8031,9.7857,9.7857,7850.0
2017-03-24 11:25:00,11.27,11.34,11.27,11.34,16019.0,9.7857,9.8465,9.7857,9.8465,16019.0
2017-03-24 11:30:00,11.34,11.43,11.34,11.43,41187.0,9.8465,9.9247,9.8465,9.9247,41187.0
2017-03-24 11:35:00,11.43,11.43,11.35,11.38,30134.0,9.9247,9.9247,9.8552,9.8813,30134.0
2017-03-24 11:40:00,11.38,11.39,11.34,11.35,32066.0,9.8813,9.8899,9.8465,9.8552,32066.0
2017-03-24 11:45:00,11.35,11.37,11.34,11.37,11248.0,9.8552,9.8726,9.8465,9.8726,11248.0
2017-03-24 11:50:00,11.37,11.37,11.35,11.35,13254.0,9.8726,9.8726,9.8552,9.8552,13254.0
2017-03-24 11:55:00,11.35,11.38,11.35,11.38,20386.0,9.8552,9.8813,9.8552,9.8813,20386.0
2017-03-24 12:00:00,11.37,11.42,11.37,11.41,16557.0,9.8726,9.916,9.8726,9.9073,16557.0
2017-03-24 12:05:00,11.41,11.42,11.39,11.39,8636.0,9.9073,9.916,9.8899,9.8899,8636.0
2017-03-24 12:10:00,11.39,11.39,11.33,11.35,29478.0,9.8899,9.8899,9.8378,9.8552,29478.0
2017-03-24 12:15:00,11.35,11.36,11.33,11.34,7949.0,9.8552,9.8639,9.8378,9.8465,7949.0
2017-03-24 12:20:00,11.33,11.35,11.32,11.35,22874.0,9.8378,9.8552,9.8292,9.8552,22874.0
2017-03-24 12:25:00,11.33,11.34,11.31,11.34,24756.0,9.8378,9.8465,9.8205,9.8465,24756.0
2017-03-24 12:30:00,11.34,11.35,11.33,11.33,16761.0,9.8465,9.8552,9.8378,9.8378,16761.0
2017-03-24 12:35:00,11.34,11.35,11.33,11.34,8700.0,9.8465,9.8552,9.8378,9.8465,8700.0
2017-03-24 12:40:00,11.34,11.35,11.32,11.32,10200.0,9.8465,9.8552,9.8292,9.8292,10200.0
2017-03-24 12:45:00,11.32,11.33,11.29,11.33,15480.0,9.8292,9.8378,9.8031,9.8378,15480.0
2017-03-24 12:50:00,11.32,11.33,11.3,11.32,32501.0,9.8292,9.8378,9.8118,9.8292,32501.0
2017-03-24 12:55:00,11.32,11.33,11.27,11.31,55373.0,9.8292,9.8378,9.7857,9.8205,55373.0
2017-03-24 13:00:00,11.31,11.32,11.29,11.31,8693.0,9.8205,9.8292,9.8031,9.8205,8693.0
2017-03-24 13:05:00,11.3,11.31,11.29,11.29,17339.0,9.8118,9.8205,9.8031,9.8031,17339.0
2017-03-24 13:10:00,11.3,11.32,11.3,11.32,18996.0,9.8118,9.8292,9.8118,9.8292,18996.0
2017-03-24 13:15:00,11.31,11.32,11.29,11.29,38228.0,9.8205,9.8292,9.8031,9.8031,38228.0
2017-03-24 13:20:00,11.29,11.32,11.28,11.32,9047.0,9.8031,9.8292,9.7944,9.8292,9047.0
2017-03-24 13:25:00,11.31,11.36,11.31,11.36,8600.0,9.8205,9.8639,9.8205,9.8639,8600.0
2017-03-24 13:30:00,11.36,11.37,11.35,11.37,11415.0,9.8639,9.8726,9.8552,9.8726,11415.0
2017-03-24 13:35:00,11.37,11.37,11.33,11.33,7000.0,9.8726,9.8726,9.8378,9.8378,7000.0
2017-03-24 13:40:00,11.33,11.34,11.3,11.33,13400.0,9.8378,9.8465,9.8118,9.8378,13400.0
2017-03-24 13:45:00,11.33,11.34,11.32,11.32,6900.0,9.8378,9.8465,9.8292,9.8292,6900.0
2017-03-24 13:50:00,11.31,11.32,11.27,11.28,26148.0,9.8205,9.8292,9.7857,9.7944,26148.0
2017-03-24 13:55:00,11.28,11.29,11.25,11.25,17239.0,9.7944,9.8031,9.7684,9.7684,17239.0
2017-03-24 14:00:00,11.26,11.27,11.25,11.27,17400.0,9.7771,9.7857,9.7684,9.7857,17400.0
2017-03-24 14:05:00,11.27,11.28,11.26,11.28,14448.0,9.7857,9.7944,9.7771,9.7944,14448.0
2017-03-24 14:10:00,11.28,11.3,11.27,11.3,5503.0,9.7944,9.8118,9.7857,9.8118,5503.0
2017-03-24 14:15:00,11.3,11.31,11.3,11.31,3400.0,9.8118,9.8205,9.8118,9.8205,3400.0
2017-03-24 14:20:00,11.3,11.32,11.3,11.32,6126.0,9.8118,9.8292,9.8118,9.8292,6126.0
2017-03-24 14:25:00,11.31,11.32,11.24,11.25,48705.0,9.8205,9.8292,9.7597,9.7684,48705.0
2017-03-24 14:30:00,11.25,11.28,11.24,11.28,16658.0,9.7684,9.7944,9.7597,9.7944,16658.0
2017-03-24 14:35:00,11.28,11.28,11.27,11.27,8338.0,9.7944,9.7944,9.7857,9.7857,8338.0
2017-03-24 14:40:00,11.28,11.28,11.26,11.28,13077.0,9.7944,9.7944,9.7771,9.7944,13077.0
2017-03-24 14:45:00,11.28,11.29,11.26,11.27,18480.0,9.7944,9.8031,9.7771,9.7857,18480.0
2017-03-24 14:50:00,11.27,11.28,11.26,11.27,10427.0,9.7857,9.7944,9.7771,9.7857,10427.0
2017-03-24 14:55:00,11.26,11.27,11.25,11.26,12745.0,9.7771,9.7857,9.7684,9.7771,12745.0
2017-03-24 15:00:00,11.25,11.26,11.24,11.25,24606.0,9.7684,9.7771,9.7597,9.7684,24606.0
2017-03-24 15:05:00,11.24,11.25,11.2,11.21,32833.0,9.7597,9.7684,9.725,9.7337,32833.0
2017-03-24 15:10:00,11.22,11.24,11.22,11.24,7535.0,9.7423,9.7597,9.7423,9.7597,7535.0
2017-03-24 15:15:00,11.24,11.25,11.22,11.25,16710.0,9.7597,9.7684,9.7423,9.7684,16710.0
2017-03-24 15:20:00,11.25,11.25,11.22,11.25,21390.0,9.7684,9.7684,9.7423,9.7684,21390.0
2017-03-24 15:25:00,11.25,11.28,11.24,11.28,25861.0,9.7684,9.7944,9.7597,9.7944,25861.0
2017-03-24 15:30:00,11.27,11.29,11.25,11.28,60480.0,9.7857,9.8031,9.7684,9.7944,60480.0
2017-03-24 15:35:00,11.28,11.32,11.27,11.32,65381.0,9.7944,9.8292,9.7857,9.8292,65381.0
2017-03-24 15:40:00,11.32,11.35,11.3,11.31,74606.0,9.8292,9.8552,9.8118,9.8205,74606.0
2017-03-24 15:45:00,11.3,11.32,11.28,11.32,75967.0,9.8118,9.8292,9.7944,9.8292,75967.0
2017-03-24 15:50:00,11.31,11.34,11.31,11.33,59875.0,9.8205,9.8465,9.8205,9.8378,59875.0
2017-03-24 15:55:00,11.33,11.34,11.31,11.32,114249.0,9.8378,9.8465,9.8205,9.8292,114249.0
2017-03-27 09:30:00,11.2,11.26,11.15,11.24,36783.0,9.725,9.7771,9.6816,9.7597,36783.0
2017-03-27 09:35:00,11.22,11.28,11.2,11.27,82433.0,9.7423,9.7944,9.725,9.7857,82433.0
2017-03-27 09:40:00,11.27,11.31,11.25,11.27,74711.0,9.7857,9.8205,9.7684,9.7857,74711.0
2017-03-27 09:45:00,11.28,11.42,11.27,11.41,179070.0,9.7944,9.916,9.7857,9.9073,179070.0
2017-03-27 09:50:00,11.42,11.53,11.41,11.46,105346.0,9.916,10.0115,9.9073,9.9507,105346.0
2017-03-27 09:55:00,11.45,11.49,11.41,11.44,42085.0,9.942,9.9768,9.9073,9.9334,42085.0
2017-03-27 10:00:00,11.43,11.51,11.43,11.47,64524.0,9.9247,9.9941,9.9247,9.9594,64524.0
2017-03-27 10:05:00,11.47,11.61,11.47,11.58,167234.0,9.9594,10.081,9.9594,10.0549,167234.0
2017-03-27 10:10:00,11.58,11.64,11.58,11.62,76910.0,10.0549,10.107,10.0549,10.0897,76910.0
2017-03-27 10:15:00,11.62,11.63,11.57,11.57,49987.0,10.0897,10.0983,10.0462,10.0462,49987.0
2017-03-27 10:20:00,11.56,11.59,11.52,11.59,33029.0,10.0376,10.0636,10.0028,10.0636,33029.0
2017-03-27 10:25:00,11.59,11.63,11.58,11.6,69333.0,10.0636,10.0983,10.0549,10.0723,69333.0
2017-03-27 10:30:00,11.6,11.62,11.58,11.59,46799.0,10.0723,10.0897,10.0549,10.0636,46799.0
2017-03-27 10:35:00,11.59,11.64,11.59,11.59,35250.0,10.0636,10.107,10.0636,10.0636,35250.0
2017-03-27 10:40:00,11.6,11.64,11.59,11.63,29705.0,10.0723,10.107,10.0636,10.0983,29705.0
2017-03-27 10:45:00,11.63,11.67,11.62,11.62,48531.0,10.0983,10.1331,10.0897,10.0897,48531.0
2017-03-27 10:50:00,11.63,11.68,11.63,11.65,37198.0,10.0983,10.1418,10.0983,10.1157,37198.0
2017-03-27 10:55:00,11.64,11.68,11.64,11.68,30222.0,10.107,10.1418,10.107,10.1418,30222.0
2017-03-27 11:00:00,11.67,11.68,11.58,11.59,25456.0,10.1331,10.1418,10.0549,10.0636,25456.0
2017-03-27 11:05:00,11.59,11.62,11.59,11.61,20962.0,10.0636,10.0897,10.0636,10.081,20962.0
2017-03-27 11:10:00,11.6,11.64,11.58,11.59,23885.0,10.0723,10.107,10.0549,10.0636,23885.0
2017-03-27 11:15:00,11.59,11.63,11.59,11.6,23768.0,10.0636,10.0983,10.0636,10.0723,23768.0
2017-03-27 11:20:00,11.6,11.65,11.6,11.65,13801.0,10.0723,10.1157,10.0723,10.1157,13801.0
2017-03-27 11:25:00,11.65,11.66,11.61,11.65,26756.0,10.1157,10.1244,10.081,10.1157,26756.0
2017-03-27 11:30:00,11.65,11.66,11.63,11.63,22021.0,10.1157,10.1244,10.0983,10.0983,22021.0
2017-03-27 11:35:00,11.64,11.68,11.61,11.68,26451.0,10.107,10.1418,10.081,10.1418,26451.0
2017-03-27 11:40:00,11.68,11.74,11.68,11.71,27129.0,10.1418,10.1939,10.1418,10.1678,27129.0
2017-03-27 11:45:00,11.7,11.7,11.66,11.66,26882.0,10.1591,10.1591,10.1244,10.1244,26882.0
2017-03-27 11:50:00,11.65,11.65,11.61,11.62,27389.0,10.1157,10.1157,10.081,10.0897,27389.0
2017-03-27 11:55:00,11.62,11.66,11.61,11.64,30252.0,10.0897,10.1244,10.081,10.107,30252.0
2017-03-27 12:00:00,11.65,11.66,11.63,11.65,10491.0,10.1157,10.1244,10.0983,10.1157,10491.0
2017-03-27 12:05:00,11.65,11.68,11.65,11.66,16286.0,10.1157,10.1418,10.1157,10.1244,16286.0
2017-03-27 12:10:00,11.66,11.68,11.64,11.64,30457.0,10.1244,10.1418,10.107,10.107,30457.0
2017-03-27 12:15:00,11.65,11.65,11.63,11.64,11296.0,10.1157,10.1157,10.0983,10.107,11296.0
2017-03-27 12:20:00,11.64,11.65,11.61,11.63,18353.0,10.107,10.1157,10.081,10.0983,18353.0
2017-03-27 12:25:00,11.63,11.64,11.62,11.64,4900.0,10.0983,10.107,10.0897,10.107,4900.0
2017-03-27 12:30:00,11.63,11.64,11.62,11.62,10901.0,10.0983,10.107,10.0897,10.0897,10901.0
2017-03-27 12:35:00,11.63,11.65,11.6,11.6,17771.0,10.0983,10.1157,10.0723,10.0723,17771.0
2017-03-27 12:40:00,11.61,11.62,11.58,11.59,13565.0,10.081,10.0897,10.0549,10.0636,13565.0
2017-03-27 12:45:00,11.59,11.62,11.59,11.6,27888.0,10.0636,10.0897,10.0636,10.0723,27888.0
2017-03-27 12:50:00,11.6,11.64,11.6,11.62,14139.0,10.0723,10.107,10.0723,10.0897,14139.0
2017-03-27 12:55:00,11.61,11.62,11.6,11.61,4932.0,10.081,10.0897,10.0723,10.081,4932.0
2017-03-27 13:00:00,11.62,11.62,11.56,11.56,21550.0,10.0897,10.0897,10.0376,10.0376,21550.0
2017-03-27 13:05:00,11.56,11.58,11.55,11.58,16922.0,10.0376,10.0549,10.0289,10.0549,16922.0
2017-03-27 13:10:00,11.58,11.58,11.55,11.56,9534.0,10.0549,10.0549,10.0289,10.0376,9534.0
2017-03-27 13:15:00,11.55,11.57,11.55,11.55,8962.0,10.0289,10.0462,10.0289,10.0289,8962.0
2017-03-27 13:20:00,11.56,11.58,11.55,11.57,11034.0,10.0376,10.0549,10.0289,10.0462,11034.0
2017-03-27 13:25:00,11.57,11.57,11.55,11.56,10469.0,10.0462,10.0462,10.0289,10.0376,10469.0
2017-03-27 13:30:00,11.57,11.57,11.55,11.55,11100.0,10.0462,10.0462,10.0289,10.0289,11100.0
2017-03-27 13:35:00,11.55,11.57,11.55,11.56,10545.0,10.0289,10.0462,10.0289,10.0376,10545.0
2017-03-27 13:40:00,11.55,11.57,11.53,11.54,13576.0,10.0289,10.0462,10.0115,10.0202,13576.0
2017-03-27 13:45:00,11.54,11.56,11.54,11.56,13008.0,10.0202,10.0376,10.0202,10.0376,13008.0
2017-03-27 13:50:00,11.55,11.56,11.53,11.54,14900.0,10.0289,10.0376,10.0115,10.0202,14900.0
2017-03-27 13:55:00,11.54,11.55,11.47,11.47,60059.0,10.0202,10.0289,9.9594,9.9594,60059.0
2017-03-27 14:00:00,11.48,11.5,11.48,11.48,23148.0,9.9681,9.9855,9.9681,9.9681,23148.0
2017-03-27 14:05:00,11.48,11.5,11.47,11.47,22319.0,9.9681,9.9855,9.9594,9.9594,22319.0
2017-03-27 14:10:00,11.47,11.49,11.46,11.48,19077.0,9.9594,9.9768,9.9507,9.9681,19077.0
2017-03-27 14:15:00,11.47,11.47,11.41,11.42,37076.0,9.9594,9.9594,9.9073,9.916,37076.0
2017-03-27 14:20:00,11.42,11.42,11.38,11.39,33978.0,9.916,9.916,9.8813,9.8899,33978.0
2017-03-27 14:25:00,11.39,11.43,11.39,11.43,29459.0,9.8899,9.9247,9.8899,9.9247,29459.0
2017-03-27 14:30:00,11.43,11.44,11.42,11.44,12098.0,9.9247,9.9334,9.916,9.9334,12098.0
2017-03-27 14:35:00,11.44,11.44,11.41,11.41,7591.0,9.9334,9.9334,9.9073,9.9073,7591.0
2017-03-27 14:40:00,11.41,11.42,11.41,11.42,4751.0,9.9073,9.916,9.9073,9.916,4751.0
2017-03-27 14:45:00,11.42,11.46,11.41,11.45,20183.0,9.916,9.9507,9.9073,9.942,20183.0
2017-03-27 14:50:00,11.45,11.48,11.44,11.48,10372.0,9.942,9.9681,9.9334,9.9681,10372.0
2017-03-27 14:55:00,11.48,11.49,11.47,11.49,18155.0,9.9681,9.9768,9.9594,9.9768,18155.0
2017-03-27 15:00:00,11.49,11.53,11.48,11.53,13304.0,9.9768,10.0115,9.9681,10.0115,13304.0
2017-03-27 15:05:00,11.52,11.53,11.51,11.53,20835.0,10.0028,10.0115,9.9941,10.0115,20835.0
2017-03-27 15:10:00,11.53,11.54,11.52,11.54,7766.0,10.0115,10.0202,10.0028,10.0202,7766.0
2017-03-27 15:15:00,11.54,11.57,11.53,11.57,11842.0,10.0202,10.0462,10.0115,10.0462,11842.0
2017-03-27 15:20:00,11.57,11.57,11.54,11.54,26122.0,10.0462,10.0462,10.0202,10.0202,26122.0
2017-03-27 15:25:00,11.54,11.55,11.54,11.54,8012.0,10.0202,10.0289,10.0202,10.0202,8012.0
2017-03-27 15:30:00,11.55,11.56,11.54,11.55,25365.0,10.0289,10.0376,10.0202,10.0289,25365.0
2017-03-27 15:35:00,11.55,11.57,11.55,11.57,28176.0,10.0289,10.0462,10.0289,10.0462,28176.0
2017-03-27 15:40:00,11.57,11.57,11.56,11.57,21664.0,10.0462,10.0462,10.0376,10.0462,21664.0
2017-03-27 15:45:00,11.57,11.57,11.55,11.55,56365.0,10.0462,10.0462,10.0289,10.0289,56365.0
2017-03-27 15:50:00,11.55,11.57,11.55,11.57,64862.0,10.0289,10.0462,10.0289,10.0462,64862.0
2017-03-27 15:55:00,11.57,11.57,11.55,11.56,188627.0,10.0462,10.0462,10.0289,10.0376,188627.0
2017-03-28 09:30:00,11.5,11.74,11.5,11.67,28023.0,9.9855,10.1939,9.9855,10.1331,28023.0
2017-03-28 09:35:00,11.67,11.73,11.63,11.66,30197.0,10.1331,10.1852,10.0983,10.1244,30197.0
2017-03-28 09:40:00,11.66,11.72,11.66,11.72,41232.0,10.1244,10.1765,10.1244,10.1765,41232.0
2017-03-28 09:45:00,11.71,11.72,11.56,11.59,34124.0,10.1678,10.1765,10.0376,10.0636,34124.0
2017-03-28 09:50:00,11.6,11.62,11.56,11.58,56313.0,10.0723,10.0897,10.0376,10.0549,56313.0
2017-03-28 09:55:00,11.59,11.61,11.58,11.6,46535.0,10.0636,10.081,10.0549,10.0723,46535.0
2017-03-28 10:00:00,11.61,11.65,11.59,11.65,26113.0,10.081,10.1157,10.0636,10.1157,26113.0
2017-03-28 10:05:00,11.65,11.67,11.63,11.65,26200.0,10.1157,10.1331,10.0983,10.1157,26200.0
2017-03-28 10:10:00,11.65,11.71,11.64,11.67,42640.0,10.1157,10.1678,10.107,10.1331,42640.0
2017-03-28 10:15:00,11.66,11.72,11.66,11.71,21397.0,10.1244,10.1765,10.1244,10.1678,21397.0
2017-03-28 10:20:00,11.71,11.71,11.65,11.65,20691.0,10.1678,10.1678,10.1157,10.1157,20691.0
2017-03-28 10:25:00,11.66,11.71,11.65,11.71,45500.0,10.1244,10.1678,10.1157,10.1678,45500.0
2017-03-28 10:30:00,11.71,11.71,11.64,11.65,62175.0,10.1678,10.1678,10.107,10.1157,62175.0
2017-03-28 10:35:00,11.65,11.65,11.59,11.63,53433.0,10.1157,10.1157,10.0636,10.0983,53433.0
2017-03-28 10:40:00,11.63,11.65,11.6,11.65,48181.0,10.0983,10.1157,10.0723,10.1157,48181.0
2017-03-28 10:45:00,11.65,11.7,11.64,11.68,22895.0,10.1157,10.1591,10.107,10.1418,22895.0
2017-03-28 10:50:00,11.68,11.7,11.66,11.7,13728.0,10.1418,10.1591,10.1244,10.1591,13728.0
2017-03-28 10:55:00,11.7,11.72,11.69,11.71,33837.0,10.1591,10.1765,10.1504,10.1678,33837.0
2017-03-28 11:00:00,11.71,11.72,11.7,11.71,23656.0,10.1678,10.1765,10.1591,10.1678,23656.0
2017-03-28 11:05:00,11.71,11.76,11.7,11.71,57078.0,10.1678,10.2112,10.1591,10.1678,57078.0
2017-03-28 11:10:00,11.71,11.73,11.69,11.71,20015.0,10.1678,10.1852,10.1504,10.1678,20015.0
2017-03-28 11:15:00,11.71,11.71,11.66,11.67,16125.0,10.1678,10.1678,10.1244,10.1331,16125.0
2017-03-28 11:20:00,11.67,11.7,11.64,11.69,17636.0,10.1331,10.1591,10.107,10.1504,17636.0
2017-03-28 11:25:00,11.7,11.73,11.65,11.66,28826.0,10.1591,10.1852,10.1157,10.1244,28826.0
2017-03-28 11:30:00,11.67,11.73,11.67,11.73,25800.0,10.1331,10.1852,10.1331,10.1852,25800.0
2017-03-28 11:35:00,11.72,11.76,11.71,11.75,38791.0,10.1765,10.2112,10.1678,10.2025,38791.0
2017-03-28 11:40:00,11.75,11.77,11.72,11.74,24579.0,10.2025,10.2199,10.1765,10.1939,24579.0
2017-03-28 11:45:00,11.75,11.79,11.75,11.78,35954.0,10.2025,10.2373,10.2025,10.2286,35954.0
2017-03-28 11:50:00,11.78,11.79,11.77,11.79,8800.0,10.2286,10.2373,10.2199,10.2373,8800.0
2017-03-28 11:55:00,11.79,11.8,11.78,11.79,24509.0,10.2373,10.2459,10.2286,10.2373,24509.0
2017-03-28 12:00:00,11.79,11.79,11.78,11.79,10300.0,10.2373,10.2373,10.2286,10.2373,10300.0
2017-03-28 12:05:00,11.78,11.82,11.78,11.82,21432.0,10.2286,10.2633,10.2286,10.2633,21432.0
2017-03-28 12:10:00,11.82,11.85,11.81,11.84,57677.0,10.2633,10.2894,10.2546,10.2807,57677.0
2017-03-28 12:15:00,11.84,11.85,11.79,11.8,42991.0,10.2807,10.2894,10.2373,10.2459,42991.0
2017-03-28 12:20:00,11.8,11.81,11.79,11.81,11985.0,10.2459,10.2546,10.2373,10.2546,11985.0
2017-03-28 12:25:00,11.81,11.85,11.81,11.82,34702.0,10.2546,10.2894,10.2546,10.2633,34702.0
2017-03-28 12:30:00,11.83,11.83,11.8,11.82,43508.0,10.272,10.272,10.2459,10.2633,43508.0
2017-03-28 12:35:00,11.81,11.82,11.79,11.81,19073.0,10.2546,10.2633,10.2373,10.2546,19073.0
2017-03-28 12:40:00,11.8,11.82,11.79,11.82,9910.0,10.2459,10.2633,10.2373,10.2633,9910.0
2017-03-28 12:45:00,11.81,11.83,11.81,11.82,13097.0,10.2546,10.272,10.2546,10.2633,13097.0
2017-03-28 12:50:00,11.81,11.82,11.8,11.8,34572.0,10.2546,10.2633,10.2459,10.2459,34572.0
2017-03-28 12:55:00,11.81,11.83,11.8,11.82,26419.0,10.2546,10.272,10.2459,10.2633,26419.0
2017-03-28 13:00:00,11.83,11.86,11.83,11.84,22521.0,10.272,10.298,10.272,10.2807,22521.0
2017-03-28 13:05:00,11.85,11.87,11.84,11.84,15326.0,10.2894,10.3067,10.2807,10.2807,15326.0
2017-03-28 13:10:00,11.84,11.84,11.81,11.82,18759.0,10.2807,10.2807,10.2546,10.2633,18759.0
2017-03-28 13:15:00,11.82,11.86,11.82,11.86,22342.0,10.2633,10.298,10.2633,10.298,22342.0
2017-03-28 13:20:00,11.87,11.88,11.84,11.84,22372.0,10.3067,10.3154,10.2807,10.2807,22372.0
2017-03-28 13:25:00,11.84,11.86,11.83,11.85,8522.0,10.2807,10.298,10.272,10.2894,8522.0
2017-03-28 13:30:00,11.86,11.86,11.84,11.85,27151.0,10.298,10.298,10.2807,10.2894,27151.0
2017-03-28 13:35:00,11.85,11.87,11.84,11.85,29355.0,10.2894,10.3067,10.2807,10.2894,29355.0
2017-03-28 13:40:00,11.85,11.86,11.8,11.8,41420.0,10.2894,10.298,10.2459,10.2459,41420.0
2017-03-28 13:45:00,11.8,11.8,11.78,11.79,24237.0,10.2459,10.2459,10.2286,10.2373,24237.0
2017-03-28 13:50:00,11.79,11.8,11.79,11.8,3931.0,10.2373,10.2459,10.2373,10.2459,3931.0
2017-03-28 13:55:00,11.79,11.84,11.79,11.81,21713.0,10.2373,10.2807,10.2373,10.2546,21713.0
2017-03-28 14:00:00,11.81,11.81,11.79,11.8,18956.0,10.2546,10.2546,10.2373,10.2459,18956.0
2017-03-28 14:05:00,11.8,11.83,11.8,11.83,13868.0,10.2459,10.272,10.2459,10.272,13868.0
2017-03-28 14:10:00,11.83,11.85,11.83,11.85,18066.0,10.272,10.2894,10.272,10.2894,18066.0
2017-03-28 14:15:00,11.85,11.85,11.81,11.82,11951.0,10.2894,10.2894,10.2546,10.2633,11951.0
2017-03-28 14:20:00,11.82,11.83,11.81,11.82,12801.0,10.2633,10.272,10.2546,10.2633,12801.0
2017-03-28 14:25:00,11.82,11.82,11.8,11.81,11135.0,10.2633,10.2633,10.2459,10.2546,11135.0
2017-03-28 14:30:00,11.81,11.81,11.78,11.79,37232.0,10.2546,10.2546,10.2286,10.2373,37232.0
2017-03-28 14:35:00,11.79,11.82,11.77,11.81,17211.0,10.2373,10.2633,10.2199,10.2546,17211.0
2017-03-28 14:40:00,11.82,11.82,11.8,11.8,10980.0,10.2633,10.2633,10.2459,10.2459,10980.0
2017-03-28 14:45:00,11.81,11.82,11.78,11.79,20413.0,10.2546,10.2633,10.2286,10.2373,20413.0
2017-03-28 14:50:00,11.79,11.82,11.79,11.82,29145.0,10.2373,10.2633,10.2373,10.2633,29145.0
2017-03-28 14:55:00,11.81,11.83,11.8,11.8,12574.0,10.2546,10.272,10.2459,10.2459,12574.0
2017-03-28 15:00:00,11.8,11.81,11.79,11.81,19484.0,10.2459,10.2546,10.2373,10.2546,19484.0
2017-03-28 15:05:00,11.82,11.85,11.82,11.85,11119.0,10.2633,10.2894,10.2633,10.2894,11119.0
2017-03-28 15:10:00,11.84,11.85,11.82,11.84,18209.0,10.2807,10.2894,10.2633,10.2807,18209.0
2017-03-28 15:15:00,11.84,11.84,11.82,11.83,16211.0,10.2807,10.2807,10.2633,10.272,16211.0
2017-03-28 15:20:00,11.83,11.84,11.81,11.83,23700.0,10.272,10.2807,10.2546,10.272,23700.0
2017-03-28 15:25:00,11.84,11.85,11.83,11.84,16536.0,10.2807,10.2894,10.272,10.2807,16536.0
2017-03-28 15:30:00,11.84,11.85,11.83,11.85,32666.0,10.2807,10.2894,10.272,10.2894,32666.0
2017-03-28 15:35:00,11.85,11.87,11.84,11.87,64283.0,10.2894,10.3067,10.2807,10.3067,64283.0
2017-03-28 15:40:00,11.87,11.87,11.84,11.85,84774.0,10.3067,10.3067,10.2807,10.2894,84774.0
2017-03-28 15:45:00,11.84,11.87,11.84,11.87,76171.0,10.2807,10.3067,10.2807,10.3067,76171.0
2017-03-28 15:50:00,11.87,11.87,11.84,11.85,151110.0,10.3067,10.3067,10.2807,10.2894,151110.0
2017-03-28 15:55:00,11.85,11.88,11.85,11.87,201977.0,10.2894,10.3154,10.2894,10.3067,201977.0
2017-03-29 09:30:00,11.86,12.15,11.85,12.0,194426.0,10.298,10.5499,10.2894,10.4196,194426.0
2017-03-29 09:35:00,12.0,12.07,12.0,12.03,86111.0,10.4196,10.4804,10.4196,10.4457,86111.0
2017-03-29 09:40:00,12.02,12.15,12.02,12.13,133794.0,10.437,10.5499,10.437,10.5325,133794.0
2017-03-29 09:45:00,12.13,12.13,12.08,12.09,51842.0,10.5325,10.5325,10.4891,10.4978,51842.0
2017-03-29 09:50:00,12.09,12.16,12.04,12.16,74384.0,10.4978,10.5585,10.4543,10.5585,74384.0
2017-03-29 09:55:00,12.16,12.2,12.15,12.18,76937.0,10.5585,10.5933,10.5499,10.5759,76937.0
2017-03-29 10:00:00,12.17,12.18,12.13,12.14,52551.0,10.5672,10.5759,10.5325,10.5412,52551.0
2017-03-29 10:05:00,12.13,12.23,12.13,12.21,76043.0,10.5325,10.6193,10.5325,10.602,76043.0
2017-03-29 10:10:00,12.21,12.25,12.17,12.19,195124.0,10.602,10.6367,10.5672,10.5846,195124.0
2017-03-29 10:15:00,12.19,12.27,12.17,12.27,167861.0,10.5846,10.6541,10.5672,10.6541,167861.0
2017-03-29 10:20:00,12.27,12.27,12.21,12.23,66686.0,10.6541,10.6541,10.602,10.6193,66686.0
2017-03-29 10:25:00,12.23,12.3,12.21,12.3,208182.0,10.6193,10.6801,10.602,10.6801,208182.0
2017-03-29 10:30:00,12.31,12.4,12.31,12.36,100945.0,10.6888,10.7669,10.6888,10.7322,100945.0
2017-03-29 10:35:00,12.37,12.4,12.31,12.38,169250.0,10.7409,10.7669,10.6888,10.7496,169250.0
2017-03-29 10:40:00,12.39,12.41,12.37,12.39,97516.0,10.7582,10.7756,10.7409,10.7582,97516.0
2017-03-29 10:45:00,12.39,12.4,12.32,12.33,61410.0,10.7582,10.7669,10.6975,10.7061,61410.0
2017-03-29 10:50:00,12.32,12.32,12.19,12.24,88979.0,10.6975,10.6975,10.5846,10.628,88979.0
2017-03-29 10:55:00,12.24,12.28,12.22,12.27,136863.0,10.628,10.6627,10.6106,10.6541,136863.0
2017-03-29 11:00:00,12.26,12.27,12.19,12.19,40063.0,10.6454,10.6541,10.5846,10.5846,40063.0
2017-03-29 11:05:00,12.19,12.22,12.17,12.22,34519.0,10.5846,10.6106,10.5672,10.6106,34519.0
2017-03-29 11:10:00,12.23,12.31,12.23,12.3,54059.0,10.6193,10.6888,10.6193,10.6801,54059.0
2017-03-29 11:15:00,12.31,12.32,12.26,12.27,23005.0,10.6888,10.6975,10.6454,10.6541,23005.0
2017-03-29 11:20:00,12.27,12.27,12.23,12.26,27586.0,10.6541,10.6541,10.6193,10.6454,27586.0
2017-03-29 11:25:00,12.25,12.29,12.25,12.28,29323.0,10.6367,10.6714,10.6367,10.6627,29323.0
2017-03-29 11:30:00,12.28,12.3,12.25,12.28,32381.0,10.6627,10.6801,10.6367,10.6627,32381.0
2017-03-29 11:35:00,12.27,12.3,12.26,12.27,30848.0,10.6541,10.6801,10.6454,10.6541,30848.0
2017-03-29 11:40:00,12.26,12.27,12.25,12.26,12756.0,10.6454,10.6541,10.6367,10.6454,12756.0
2017-03-29 11:45:00,12.27,12.3,12.26,12.3,16117.0,10.6541,10.6801,10.6454,10.6801,16117.0
2017-03-29 11:50:00,12.29,12.3,12.21,12.21,34005.0,10.6714,10.6801,10.602,10.602,34005.0
2017-03-29 11:55:00,12.22,12.24,12.19,12.24,52415.0,10.6106,10.628,10.5846,10.628,52415.0
2017-03-29 12:00:00,12.24,12.25,12.22,12.23,18485.0,10.628,10.6367,10.6106,10.6193,18485.0
2017-03-29 12:05:00,12.24,12.26,12.2,12.2,42442.0,10.628,10.6454,10.5933,10.5933,42442.0
2017-03-29 12:10:00,12.2,12.22,12.2,12.21,8836.0,10.5933,10.6106,10.5933,10.602,8836.0
2017-03-29 12:15:00,12.22,12.25,12.21,12.25,60399.0,10.6106,10.6367,10.602,10.6367,60399.0
2017-03-29 12:20:00,12.25,12.25,12.24,12.25,3405.0,10.6367,10.6367,10.628,10.6367,3405.0
2017-03-29 12:25:00,12.25,12.25,12.2,12.21,14467.0,10.6367,10.6367,10.5933,10.602,14467.0
2017-03-29 12:30:00,12.2,12.21,12.19,12.21,6697.0,10.5933,10.602,10.5846,10.602,6697.0
2017-03-29 12:35:00,12.21,12.26,12.2,12.25,22300.0,10.602,10.6454,10.5933,10.6367,22300.0
2017-03-29 12:40:00,12.25,12.26,12.24,12.26,3410.0,10.6367,10.6454,10.628,10.6454,3410.0
2017-03-29 12:45:00,12.26,12.26,12.25,12.25,8170.0,10.6454,10.6454,10.6367,10.6367,8170.0
2017-03-29 12:50:00,12.25,12.3,12.25,12.29,28343.0,10.6367,10.6801,10.6367,10.6714,28343.0
2017-03-29 12:55:00,12.3,12.3,12.27,12.29,10463.0,10.6801,10.6801,10.6541,10.6714,10463.0
2017-03-29 13:00:00,12.29,12.35,12.28,12.35,78293.0,10.6714,10.7235,10.6627,10.7235,78293.0
2017-03-29 13:05:00,12.35,12.36,12.32,12.33,28502.0,10.7235,10.7322,10.6975,10.7061,28502.0
2017-03-29 13:10:00,12.32,12.34,12.28,12.3,68590.0,10.6975,10.7148,10.6627,10.6801,68590.0
2017-03-29 13:15:00,12.3,12.34,12.3,12.34,25903.0,10.6801,10.7148,10.6801,10.7148,25903.0
2017-03-29 13:20:00,12.35,12.38,12.34,12.38,30397.0,10.7235,10.7496,10.7148,10.7496,30397.0
2017-03-29 13:25:00,12.38,12.38,12.32,12.34,32223.0,10.7496,10.7496,10.6975,10.7148,32223.0
2017-03-29 13:30:00,12.35,12.35,12.32,12.32,8206.0,10.7235,10.7235,10.6975,10.6975,8206.0
2017-03-29 13:35:00,12.32,12.38,12.31,12.37,20595.0,10.6975,10.7496,10.6888,10.7409,20595.0
2017-03-29 13:40:00,12.37,12.38,12.37,12.38,7147.0,10.7409,10.7496,10.7409,10.7496,7147.0
2017-03-29 13:45:00,12.38,12.4,12.37,12.38,19684.0,10.7496,10.7669,10.7409,10.7496,19684.0
2017-03-29 13:50:00,12.38,12.41,12.37,12.38,64927.0,10.7496,10.7756,10.7409,10.7496,64927.0
2017-03-29 13:55:00,12.38,12.43,12.38,12.41,22083.0,10.7496,10.793,10.7496,10.7756,22083.0
2017-03-29 14:00:00,12.41,12.41,12.37,12.38,17303.0,10.7756,10.7756,10.7409,10.7496,17303.0
2017-03-29 14:05:00,12.38,12.39,12.35,12.37,15364.0,10.7496,10.7582,10.7235,10.7409,15364.0
2017-03-29 14:10:00,12.38,12.43,12.37,12.43,31399.0,10.7496,10.793,10.7409,10.793,31399.0
2017-03-29 14:15:00,12.43,12.43,12.39,12.4,28249.0,10.793,10.793,10.7582,10.7669,28249.0
2017-03-29 14:20:00,12.39,12.41,12.38,12.39,23009.0,10.7582,10.7756,10.7496,10.7582,23009.0
2017-03-29 14:25:00,12.4,12.4,12.39,12.4,10169.0,10.7669,10.7669,10.7582,10.7669,10169.0
2017-03-29 14:30:00,12.4,12.41,12.38,12.39,25523.0,10.7669,10.7756,10.7496,10.7582,25523.0
2017-03-29 14:35:00,12.39,12.41,12.36,12.4,33992.0,10.7582,10.7756,10.7322,10.7669,33992.0
2017-03-29 14:40:00,12.41,12.41,12.38,12.39,18425.0,10.7756,10.7756,10.7496,10.7582,18425.0
2017-03-29 14:45:00,12.39,12.43,12.39,12.42,20446.0,10.7582,10.793,10.7582,10.7843,20446.0
2017-03-29 14:50:00,12.41,12.45,12.41,12.45,32011.0,10.7756,10.8103,10.7756,10.8103,32011.0
2017-03-29 14:55:00,12.45,12.46,12.42,12.44,45384.0,10.8103,10.819,10.7843,10.8017,45384.0
2017-03-29 15:00:00,12.44,12.44,12.39,12.41,22727.0,10.8017,10.8017,10.7582,10.7756,22727.0
2017-03-29 15:05:00,12.4,12.41,12.39,12.4,88700.0,10.7669,10.7756,10.7582,10.7669,88700.0
2017-03-29 15:10:00,12.4,12.41,12.36,12.37,28182.0,10.7669,10.7756,10.7322,10.7409,28182.0
2017-03-29 15:15:00,12.36,12.39,12.36,12.38,50663.0,10.7322,10.7582,10.7322,10.7496,50663.0
2017-03-29 15:20:00,12.38,12.4,12.36,12.37,52913.0,10.7496,10.7669,10.7322,10.7409,52913.0
2017-03-29 15:25:00,12.36,12.37,12.35,12.37,52813.0,10.7322,10.7409,10.7235,10.7409,52813.0
2017-03-29 15:30:00,12.36,12.38,12.36,12.38,56089.0,10.7322,10.7496,10.7322,10.7496,56089.0
2017-03-29 15:35:00,12.38,12.38,12.31,12.31,122566.0,10.7496,10.7496,10.6888,10.6888,122566.0
2017-03-29 15:40:00,12.31,12.31,12.29,12.3,96169.0,10.6888,10.6888,10.6714,10.6801,96169.0
2017-03-29 15:45:00,12.3,12.32,12.3,12.31,116180.0,10.6801,10.6975,10.6801,10.6888,116180.0
2017-03-29 15:50:00,12.32,12.32,12.26,12.27,212322.0,10.6975,10.6975,10.6454,10.6541,212322.0
2017-03-29 15:55:00,12.27,12.29,12.25,12.28,358347.0,10.6541,10.6714,10.6367,10.6627,358347.0
2017-03-30 09:30:00,12.21,12.35,12.19,12.29,82122.0,10.602,10.7235,10.5846,10.6714,82122.0
2017-03-30 09:35:00,12.29,12.29,12.18,12.25,81531.0,10.6714,10.6714,10.5759,10.6367,81531.0
2017-03-30 09:40:00,12.24,12.24,12.15,12.18,71545.0,10.628,10.628,10.5499,10.5759,71545.0
2017-03-30 09:45:00,12.18,12.3,12.17,12.23,69033.0,10.5759,10.6801,10.5672,10.6193,69033.0
2017-03-30 09:50:00,12.23,12.24,12.19,12.21,43183.0,10.6193,10.628,10.5846,10.602,43183.0
2017-03-30 09:55:00,12.21,12.25,12.15,12.16,80047.0,10.602,10.6367,10.5499,10.5585,80047.0
2017-03-30 10:00:00,12.15,12.22,12.13,12.21,44210.0,10.5499,10.6106,10.5325,10.602,44210.0
2017-03-30 10:05:00,12.21,12.22,12.14,12.17,53019.0,10.602,10.6106,10.5412,10.5672,53019.0
2017-03-30 10:10:00,12.15,12.2,12.1,12.17,43887.0,10.5499,10.5933,10.5064,10.5672,43887.0
2017-03-30 10:15:00,12.17,12.2,12.14,12.18,27044.0,10.5672,10.5933,10.5412,10.5759,27044.0
2017-03-30 10:20:00,12.18,12.2,12.16,12.17,31247.0,10.5759,10.5933,10.5585,10.5672,31247.0
2017-03-30 10:25:00,12.17,12.24,12.15,12.21,26780.0,10.5672,10.628,10.5499,10.602,26780.0
2017-03-30 10:30:00,12.21,12.24,12.17,12.19,65202.0,10.602,10.628,10.5672,10.5846,65202.0
2017-03-30 10:35:00,12.19,12.27,12.18,12.26,63582.0,10.5846,10.6541,10.5759,10.6454,63582.0
2017-03-30 10:40:00,12.26,12.28,12.23,12.24,26567.0,10.6454,10.6627,10.6193,10.628,26567.0
2017-03-30 10:45:00,12.25,12.35,12.24,12.35,34152.0,10.6367,10.7235,10.628,10.7235,34152.0
2017-03-30 10:50:00,12.35,12.41,12.35,12.36,52658.0,10.7235,10.7756,10.7235,10.7322,52658.0
2017-03-30 10:55:00,12.36,12.41,12.35,12.4,33201.0,10.7322,10.7756,10.7235,10.7669,33201.0
2017-03-30 11:00:00,12.4,12.42,12.37,12.41,43902.0,10.7669,10.7843,10.7409,10.7756,43902.0
2017-03-30 11:05:00,12.41,12.43,12.35,12.36,57174.0,10.7756,10.793,10.7235,10.7322,57174.0
2017-03-30 11:10:00,12.36,12.39,12.35,12.37,29166.0,10.7322,10.7582,10.7235,10.7409,29166.0
2017-03-30 11:15:00,12.37,12.42,12.37,12.38,22399.0,10.7409,10.7843,10.7409,10.7496,22399.0
2017-03-30 11:20:00,12.38,12.42,12.37,12.37,30510.0,10.7496,10.7843,10.7409,10.7409,30510.0
2017-03-30 11:25:00,12.37,12.38,12.31,12.31,32936.0,10.7409,10.7496,10.6888,10.6888,32936.0
2017-03-30 11:30:00,12.31,12.31,12.27,12.3,56585.0,10.6888,10.6888,10.6541,10.6801,56585.0
2017-03-30 11:35:00,12.3,12.31,12.24,12.24,34113.0,10.6801,10.6888,10.628,10.628,34113.0
2017-03-30 11:40:00,12.24,12.26,12.23,12.23,29239.0,10.628,10.6454,10.6193,10.6193,29239.0
2017-03-30 11:45:00,12.24,12.27,12.23,12.27,39810.0,10.628,10.6541,10.6193,10.6541,39810.0
2017-03-30 11:50:00,12.27,12.28,12.26,12.26,21264.0,10.6541,10.6627,10.6454,10.6454,21264.0
2017-03-30 11:55:00,12.26,12.28,12.25,12.26,25198.0,10.6454,10.6627,10.6367,10.6454,25198.0
2017-03-30 12:00:00,12.25,12.26,12.22,12.26,25043.0,10.6367,10.6454,10.6106,10.6454,25043.0
2017-03-30 12:05:00,12.26,12.28,12.23,12.25,17831.0,10.6454,10.6627,10.6193,10.6367,17831.0
2017-03-30 12:10:00,12.25,12.31,12.25,12.29,24003.0,10.6367,10.6888,10.6367,10.6714,24003.0
2017-03-30 12:15:00,12.29,12.31,12.28,12.29,17828.0,10.6714,10.6888,10.6627,10.6714,17828.0
2017-03-30 12:20:00,12.28,12.29,12.26,12.26,21732.0,10.6627,10.6714,10.6454,10.6454,21732.0
2017-03-30 12:25:00,12.27,12.3,12.26,12.29,15222.0,10.6541,10.6801,10.6454,10.6714,15222.0
2017-03-30 12:30:00,12.29,12.29,12.27,12.28,11414.0,10.6714,10.6714,10.6541,10.6627,11414.0
2017-03-30 12:35:00,12.28,12.31,12.27,12.29,63727.0,10.6627,10.6888,10.6541,10.6714,63727.0
2017-03-30 12:40:00,12.29,12.3,12.28,12.29,22131.0,10.6714,10.6801,10.6627,10.6714,22131.0
2017-03-30 12:45:00,12.3,12.31,12.29,12.29,21891.0,10.6801,10.6888,10.6714,10.6714,21891.0
2017-03-30 12:50:00,12.29,12.3,12.26,12.26,13699.0,10.6714,10.6801,10.6454,10.6454,13699.0
2017-03-30 12:55:00,12.27,12.27,12.19,12.21,43468.0,10.6541,10.6541,10.5846,10.602,43468.0
2017-03-30 13:00:00,12.2,12.22,12.2,12.21,20217.0,10.5933,10.6106,10.5933,10.602,20217.0
2017-03-30 13:05:00,12.22,12.24,12.21,12.23,21854.0,10.6106,10.628,10.602,10.6193,21854.0
2017-03-30 13:10:00,12.23,12.26,12.22,12.24,19862.0,10.6193,10.6454,10.6106,10.628,19862.0
2017-03-30 13:15:00,12.24,12.27,12.22,12.26,15571.0,10.628,10.6541,10.6106,10.6454,15571.0
2017-03-30 13:20:00,12.26,12.28,12.22,12.23,26468.0,10.6454,10.6627,10.6106,10.6193,26468.0
2017-03-30 13:25:00,12.23,12.24,12.23,12.24,1800.0,10.6193,10.628,10.6193,10.628,1800.0
2017-03-30 13:30:00,12.23,12.24,12.22,12.24,17599.0,10.6193,10.628,10.6106,10.628,17599.0
2017-03-30 13:35:00,12.24,12.26,12.24,12.25,12789.0,10.628,10.6454,10.628,10.6367,12789.0
2017-03-30 13:40:00,12.26,12.28,12.25,12.28,12854.0,10.6454,10.6627,10.6367,10.6627,12854.0
2017-03-30 13:45:00,12.28,12.29,12.26,12.28,62615.0,10.6627,10.6714,10.6454,10.6627,62615.0
2017-03-30 13:50:00,12.28,12.28,12.25,12.26,31783.0,10.6627,10.6627,10.6367,10.6454,31783.0
2017-03-30 13:55:00,12.27,12.28,12.26,12.27,12600.0,10.6541,10.6627,10.6454,10.6541,12600.0
2017-03-30 14:00:00,12.26,12.27,12.19,12.2,34351.0,10.6454,10.6541,10.5846,10.5933,34351.0
2017-03-30 14:05:00,12.2,12.21,12.19,12.2,14658.0,10.5933,10.602,10.5846,10.5933,14658.0
2017-03-30 14:10:00,12.2,12.2,12.18,12.19,21500.0,10.5933,10.5933,10.5759,10.5846,21500.0
2017-03-30 14:15:00,12.19,12.2,12.18,12.18,20695.0,10.5846,10.5933,10.5759,10.5759,20695.0
2017-03-30 14:20:00,12.19,12.2,12.18,12.19,30857.0,10.5846,10.5933,10.5759,10.5846,30857.0
2017-03-30 14:25:00,12.2,12.21,12.19,12.21,21673.0,10.5933,10.602,10.5846,10.602,21673.0
2017-03-30 14:30:00,12.21,12.21,12.2,12.21,12000.0,10.602,10.602,10.5933,10.602,12000.0
2017-03-30 14:35:00,12.21,12.23,12.2,12.21,22565.0,10.602,10.6193,10.5933,10.602,22565.0
2017-03-30 14:40:00,12.22,12.23,12.21,12.21,21217.0,10.6106,10.6193,10.602,10.602,21217.0
2017-03-30 14:45:00,12.2,12.21,12.19,12.2,15030.0,10.5933,10.602,10.5846,10.5933,15030.0
2017-03-30 14:50:00,12.2,12.21,12.18,12.18,40574.0,10.5933,10.602,10.5759,10.5759,40574.0
2017-03-30 14:55:00,12.18,12.18,12.17,12.18,14986.0,10.5759,10.5759,10.5672,10.5759,14986.0
2017-03-30 15:00:00,12.17,12.18,12.16,12.17,19465.0,10.5672,10.5759,10.5585,10.5672,19465.0
2017-03-30 15:05:00,12.17,12.26,12.16,12.26,38292.0,10.5672,10.6454,10.5585,10.6454,38292.0
2017-03-30 15:10:00,12.26,12.27,12.25,12.26,20890.0,10.6454,10.6541,10.6367,10.6454,20890.0
2017-03-30 15:15:00,12.26,12.27,12.25,12.26,31485.0,10.6454,10.6541,10.6367,10.6454,31485.0
2017-03-30 15:20:00,12.26,12.26,12.21,12.21,73884.0,10.6454,10.6454,10.602,10.602,73884.0
2017-03-30 15:25:00,12.22,12.22,12.18,12.2,43119.0,10.6106,10.6106,10.5759,10.5933,43119.0
2017-03-30 15:30:00,12.2,12.21,12.18,12.21,53731.0,10.5933,10.602,10.5759,10.602,53731.0
2017-03-30 15:35:00,12.21,12.21,12.2,12.2,24367.0,10.602,10.602,10.5933,10.5933,24367.0
2017-03-30 15:40:00,12.21,12.21,12.2,12.21,39392.0,10.602,10.602,10.5933,10.602,39392.0
2017-03-30 15:45:00,12.21,12.25,12.2,12.25,60342.0,10.602,10.6367,10.5933,10.6367,60342.0
2017-03-30 15:50:00,12.24,12.25,12.22,12.25,98089.0,10.628,10.6367,10.6106,10.6367,98089.0
2017-03-30 15:55:00,12.25,12.26,12.23,12.23,193423.0,10.6367,10.6454,10.6193,10.6193,193423.0
2017-03-31 09:30:00,12.24,12.4,12.24,12.4,76356.0,10.628,10.7669,10.628,10.7669,76356.0
2017-03-31 09:35:00,12.37,12.4,12.34,12.36,7150.0,10.7409,10.7669,10.7148,10.7322,7150.0
2017-03-31 09:40:00,12.35,12.38,12.32,12.38,12005.0,10.7235,10.7496,10.6975,10.7496,12005.0
2017-03-31 09:45:00,12.38,12.38,12.34,12.35,11586.0,10.7496,10.7496,10.7148,10.7235,11586.0
2017-03-31 09:50:00,12.34,12.35,12.32,12.35,20143.0,10.7148,10.7235,10.6975,10.7235,20143.0
2017-03-31 09:55:00,12.35,12.35,12.28,12.28,9759.0,10.7235,10.7235,10.6627,10.6627,9759.0
2017-03-31 10:00:00,12.28,12.29,12.24,12.26,5176.0,10.6627,10.6714,10.628,10.6454,5176.0
2017-03-31 10:05:00,12.26,12.28,12.25,12.27,43493.0,10.6454,10.6627,10.6367,10.6541,43493.0
2017-03-31 10:10:00,12.26,12.26,12.21,12.22,16138.0,10.6454,10.6454,10.602,10.6106,16138.0
2017-03-31 10:15:00,12.22,12.22,12.17,12.19,42218.0,10.6106,10.6106,10.5672,10.5846,42218.0
2017-03-31 10:20:00,12.19,12.22,12.16,12.21,32013.0,10.5846,10.6106,10.5585,10.602,32013.0
2017-03-31 10:25:00,12.22,12.25,12.22,12.24,17788.0,10.6106,10.6367,10.6106,10.628,17788.0
2017-03-31 10:30:00,12.25,12.25,12.23,12.25,15499.0,10.6367,10.6367,10.6193,10.6367,15499.0
2017-03-31 10:35:00,12.25,12.29,12.24,12.25,32665.0,10.6367,10.6714,10.628,10.6367,32665.0
2017-03-31 10:40:00,12.25,12.26,12.22,12.23,8478.0,10.6367,10.6454,10.6106,10.6193,8478.0
2017-03-31 10:45:00,12.23,12.28,12.23,12.27,10061.0,10.6193,10.6627,10.6193,10.6541,10061.0
2017-03-31 10:50:00,12.26,12.27,12.23,12.23,12522.0,10.6454,10.6541,10.6193,10.6193,12522.0
2017-03-31 10:55:00,12.23,12.25,12.23,12.25,5084.0,10.6193,10.6367,10.6193,10.6367,5084.0
2017-03-31 11:00:00,12.25,12.27,12.24,12.26,11801.0,10.6367,10.6541,10.628,10.6454,11801.0
2017-03-31 11:05:00,12.27,12.28,12.26,12.27,12707.0,10.6541,10.6627,10.6454,10.6541,12707.0
2017-03-31 11:10:00,12.26,12.27,12.22,12.23,11370.0,10.6454,10.6541,10.6106,10.6193,11370.0
2017-03-31 11:15:00,12.23,12.23,12.18,12.19,63982.0,10.6193,10.6193,10.5759,10.5846,63982.0
2017-03-31 11:20:00,12.19,12.19,12.13,12.18,32197.0,10.5846,10.5846,10.5325,10.5759,32197.0
2017-03-31 11:25:00,12.18,12.2,12.17,12.2,20673.0,10.5759,10.5933,10.5672,10.5933,20673.0
2017-03-31 11:30:00,12.2,12.2,12.14,12.16,43734.0,10.5933,10.5933,10.5412,10.5585,43734.0
2017-03-31 11:35:00,12.15,12.16,12.12,12.13,13500.0,10.5499,10.5585,10.5238,10.5325,13500.0
2017-03-31 11:40:00,12.13,12.14,12.11,12.14,41630.0,10.5325,10.5412,10.5151,10.5412,41630.0
2017-03-31 11:45:00,12.15,12.17,12.14,12.17,79640.0,10.5499,10.5672,10.5412,10.5672,79640.0
2017-03-31 11:50:00,12.18,12.18,12.16,12.17,34119.0,10.5759,10.5759,10.5585,10.5672,34119.0
2017-03-31 11:55:00,12.17,12.17,12.14,12.14,25081.0,10.5672,10.5672,10.5412,10.5412,25081.0
2017-03-31 12:00:00,12.14,12.16,12.13,12.13,27533.0,10.5412,10.5585,10.5325,10.5325,27533.0
2017-03-31 12:05:00,12.13,12.14,12.12,12.13,26601.0,10.5325,10.5412,10.5238,10.5325,26601.0
2017-03-31 12:10:00,12.13,12.13,12.1,12.11,24588.0,10.5325,10.5325,10.5064,10.5151,24588.0
2017-03-31 12:15:00,12.12,12.13,12.11,12.13,13946.0,10.5238,10.5325,10.5151,10.5325,13946.0
2017-03-31 12:20:00,12.13,12.13,12.11,12.12,16785.0,10.5325,10.5325,10.5151,10.5238,16785.0
2017-03-31 12:25:00,12.12,12.13,12.08,12.09,147721.0,10.5238,10.5325,10.4891,10.4978,147721.0
2017-03-31 12:30:00,12.1,12.11,12.09,12.11,22337.0,10.5064,10.5151,10.4978,10.5151,22337.0
2017-03-31 12:35:00,12.11,12.11,12.08,12.09,20970.0,10.5151,10.5151,10.4891,10.4978,20970.0
2017-03-31 12:40:00,12.08,12.09,12.08,12.09,6661.0,10.4891,10.4978,10.4891,10.4978,6661.0
2017-03-31 12:45:00,12.09,12.09,12.03,12.03,33918.0,10.4978,10.4978,10.4457,10.4457,33918.0
2017-03-31 12:50:00,12.04,12.05,12.03,12.03,16671.0,10.4543,10.463,10.4457,10.4457,16671.0
2017-03-31 12:55:00,12.03,12.04,11.98,11.98,25493.0,10.4457,10.4543,10.4022,10.4022,25493.0
2017-03-31 13:00:00,11.98,11.99,11.96,11.99,23532.0,10.4022,10.4109,10.3849,10.4109,23532.0
2017-03-31 13:05:00,11.99,11.99,11.98,11.99,9008.0,10.4109,10.4109,10.4022,10.4109,9008.0
2017-03-31 13:10:00,11.99,12.01,11.98,12.0,34426.0,10.4109,10.4283,10.4022,10.4196,34426.0
2017-03-31 13:15:00,12.0,12.06,11.98,12.05,276890.0,10.4196,10.4717,10.4022,10.463,276890.0
2017-03-31 13:20:00,12.05,12.08,12.05,12.08,13767.0,10.463,10.4891,10.463,10.4891,13767.0
2017-03-31 13:25:00,12.08,12.09,12.07,12.08,18651.0,10.4891,10.4978,10.4804,10.4891,18651.0
2017-03-31 13:30:00,12.08,12.09,12.05,12.05,38999.0,10.4891,10.4978,10.463,10.463,38999.0
2017-03-31 13:35:00,12.05,12.06,12.03,12.03,15854.0,10.463,10.4717,10.4457,10.4457,15854.0
2017-03-31 13:40:00,12.03,12.04,12.01,12.03,33431.0,10.4457,10.4543,10.4283,10.4457,33431.0
2017-03-31 13:45:00,12.02,12.02,12.01,12.02,8752.0,10.437,10.437,10.4283,10.437,8752.0
2017-03-31 13:50:00,12.02,12.02,11.96,11.96,38567.0,10.437,10.437,10.3849,10.3849,38567.0
2017-03-31 13:55:00,11.97,11.98,11.96,11.97,24833.0,10.3936,10.4022,10.3849,10.3936,24833.0
2017-03-31 14:00:00,11.96,11.97,11.94,11.95,18993.0,10.3849,10.3936,10.3675,10.3762,18993.0
2017-03-31 14:05:00,11.96,11.96,11.95,11.96,11200.0,10.3849,10.3849,10.3762,10.3849,11200.0
2017-03-31 14:10:00,11.96,11.96,11.89,11.89,41618.0,10.3849,10.3849,10.3241,10.3241,41618.0
2017-03-31 14:15:00,11.9,11.9,11.83,11.83,67843.0,10.3328,10.3328,10.272,10.272,67843.0
2017-03-31 14:20:00,11.84,11.9,11.84,11.88,37991.0,10.2807,10.3328,10.2807,10.3154,37991.0
2017-03-31 14:25:00,11.88,11.9,11.88,11.88,16334.0,10.3154,10.3328,10.3154,10.3154,16334.0
2017-03-31 14:30:00,11.89,11.92,11.88,11.91,28128.0,10.3241,10.3501,10.3154,10.3415,28128.0
2017-03-31 14:35:00,11.92,11.92,11.85,11.89,48112.0,10.3501,10.3501,10.2894,10.3241,48112.0
2017-03-31 14:40:00,11.89,11.91,11.88,11.9,10741.0,10.3241,10.3415,10.3154,10.3328,10741.0
2017-03-31 14:45:00,11.9,11.91,11.87,11.88,60106.0,10.3328,10.3415,10.3067,10.3154,60106.0
2017-03-31 14:50:00,11.87,11.87,11.79,11.85,102650.0,10.3067,10.3067,10.2373,10.2894,102650.0
2017-03-31 14:55:00,11.85,11.85,11.84,11.85,9387.0,10.2894,10.2894,10.2807,10.2894,9387.0
2017-03-31 15:00:00,11.85,11.87,11.84,11.86,40881.0,10.2894,10.3067,10.2807,10.298,40881.0
2017-03-31 15:05:00,11.87,11.89,11.86,11.89,31620.0,10.3067,10.3241,10.298,10.3241,31620.0
2017-03-31 15:10:00,11.9,11.91,11.83,11.85,57860.0,10.3328,10.3415,10.272,10.2894,57860.0
2017-03-31 15:15:00,11.85,11.89,11.85,11.88,52965.0,10.2894,10.3241,10.2894,10.3154,52965.0
2017-03-31 15:20:00,11.88,11.92,11.88,11.91,40711.0,10.3154,10.3501,10.3154,10.3415,40711.0
2017-03-31 15:25:00,11.92,11.93,11.89,11.89,36369.0,10.3501,10.3588,10.3241,10.3241,36369.0
2017-03-31 15:30:00,11.89,11.94,11.89,11.94,77252.0,10.3241,10.3675,10.3241,10.3675,77252.0
2017-03-31 15:35:00,11.94,11.95,11.9,11.91,53159.0,10.3675,10.3762,10.3328,10.3415,53159.0
2017-03-31 15:40:00,11.9,11.91,11.89,11.91,24666.0,10.3328,10.3415,10.3241,10.3415,24666.0
2017-03-31 15:45:00,11.91,11.92,11.89,11.9,88109.0,10.3415,10.3501,10.3241,10.3328,88109.0
2017-03-31 15:50:00,11.9,11.9,11.88,11.9,77053.0,10.3328,10.3328,10.3154,10.3328,77053.0
2017-03-31 15:55:00,11.9,11.94,11.89,11.93,393554.0,10.3328,10.3675,10.3241,10.3588,393554.0
2017-04-03 09:30:00,11.9,11.93,11.85,11.92,66059.0,10.3328,10.3588,10.2894,10.3501,66059.0
2017-04-03 09:35:00,11.92,11.92,11.76,11.78,37490.0,10.3501,10.3501,10.2112,10.2286,37490.0
2017-04-03 09:40:00,11.78,11.8,11.63,11.69,47137.0,10.2286,10.2459,10.0983,10.1504,47137.0
2017-04-03 09:45:00,11.69,11.72,11.56,11.65,81106.0,10.1504,10.1765,10.0376,10.1157,81106.0
2017-04-03 09:50:00,11.65,11.68,11.58,11.6,43957.0,10.1157,10.1418,10.0549,10.0723,43957.0
2017-04-03 09:55:00,11.59,11.63,11.57,11.62,51371.0,10.0636,10.0983,10.0462,10.0897,51371.0
2017-04-03 10:00:00,11.61,11.65,11.59,11.6,70991.0,10.081,10.1157,10.0636,10.0723,70991.0
2017-04-03 10:05:00,11.6,11.61,11.5,11.52,94960.0,10.0723,10.081,9.9855,10.0028,94960.0
2017-04-03 10:10:00,11.52,11.54,11.48,11.52,64086.0,10.0028,10.0202,9.9681,10.0028,64086.0
2017-04-03 10:15:00,11.53,11.54,11.46,11.48,130679.0,10.0115,10.0202,9.9507,9.9681,130679.0
2017-04-03 10:20:00,11.48,11.49,11.45,11.49,40602.0,9.9681,9.9768,9.942,9.9768,40602.0
2017-04-03 10:25:00,11.49,11.63,11.48,11.62,88843.0,9.9768,10.0983,9.9681,10.0897,88843.0
2017-04-03 10:30:00,11.61,11.62,11.52,11.52,46875.0,10.081,10.0897,10.0028,10.0028,46875.0
2017-04-03 10:35:00,11.53,11.53,11.48,11.5,49031.0,10.0115,10.0115,9.9681,9.9855,49031.0
2017-04-03 10:40:00,11.5,11.54,11.46,11.54,128340.0,9.9855,10.0202,9.9507,10.0202,128340.0
2017-04-03 10:45:00,11.53,11.53,11.47,11.48,37252.0,10.0115,10.0115,9.9594,9.9681,37252.0
2017-04-03 10:50:00,11.48,11.52,11.47,11.49,23700.0,9.9681,10.0028,9.9594,9.9768,23700.0
2017-04-03 10:55:00,11.48,11.5,11.47,11.5,17390.0,9.9681,9.9855,9.9594,9.9855,17390.0
2017-04-03 11:00:00,11.5,11.51,11.48,11.5,18945.0,9.9855,9.9941,9.9681,9.9855,18945.0
2017-04-03 11:05:00,11.51,11.51,11.47,11.48,23806.0,9.9941,9.9941,9.9594,9.9681,23806.0
2017-04-03 11:10:00,11.47,11.48,11.42,11.43,67338.0,9.9594,9.9681,9.916,9.9247,67338.0
2017-04-03 11:15:00,11.43,11.47,11.43,11.45,18389.0,9.9247,9.9594,9.9247,9.942,18389.0
2017-04-03 11:20:00,11.46,11.48,11.45,11.48,15366.0,9.9507,9.9681,9.942,9.9681,15366.0
2017-04-03 11:25:00,11.48,11.48,11.45,11.46,18302.0,9.9681,9.9681,9.942,9.9507,18302.0
2017-04-03 11:30:00,11.46,11.48,11.46,11.47,11497.0,9.9507,9.9681,9.9507,9.9594,11497.0
2017-04-03 11:35:00,11.46,11.47,11.43,11.46,29570.0,9.9507,9.9594,9.9247,9.9507,29570.0
2017-04-03 11:40:00,11.46,11.47,11.43,11.44,26388.0,9.9507,9.9594,9.9247,9.9334,26388.0
2017-04-03 11:45:00,11.45,11.45,11.37,11.38,81142.0,9.942,9.942,9.8726,9.8813,81142.0
2017-04-03 11:50:00,11.38,11.43,11.37,11.42,10860.0,9.8813,9.9247,9.8726,9.916,10860.0
2017-04-03 11:55:00,11.41,11.49,11.4,11.48,32051.0,9.9073,9.9768,9.8986,9.9681,32051.0
2017-04-03 12:00:00,11.48,11.5,11.42,11.44,38242.0,9.9681,9.9855,9.916,9.9334,38242.0
2017-04-03 12:05:00,11.45,11.46,11.42,11.46,18320.0,9.942,9.9507,9.916,9.9507,18320.0
2017-04-03 12:10:00,11.45,11.46,11.42,11.42,19349.0,9.942,9.9507,9.916,9.916,19349.0
2017-04-03 12:15:00,11.42,11.45,11.4,11.45,14028.0,9.916,9.942,9.8986,9.942,14028.0
2017-04-03 12:20:00,11.44,11.45,11.42,11.45,30350.0,9.9334,9.942,9.916,9.942,30350.0
2017-04-03 12:25:00,11.45,11.47,11.44,11.46,22814.0,9.942,9.9594,9.9334,9.9507,22814.0
2017-04-03 12:30:00,11.46,11.47,11.41,11.42,20155.0,9.9507,9.9594,9.9073,9.916,20155.0
2017-04-03 12:35:00,11.42,11.42,11.38,11.39,50264.0,9.916,9.916,9.8813,9.8899,50264.0
2017-04-03 12:40:00,11.39,11.39,11.37,11.37,7375.0,9.8899,9.8899,9.8726,9.8726,7375.0
2017-04-03 12:45:00,11.38,11.38,11.36,11.37,33986.0,9.8813,9.8813,9.8639,9.8726,33986.0
2017-04-03 12:50:00,11.38,11.38,11.33,11.35,31632.0,9.8813,9.8813,9.8378,9.8552,31632.0
2017-04-03 12:55:00,11.35,11.4,11.34,11.4,37822.0,9.8552,9.8986,9.8465,9.8986,37822.0
2017-04-03 13:00:00,11.4,11.42,11.39,11.4,13706.0,9.8986,9.916,9.8899,9.8986,13706.0
2017-04-03 13:05:00,11.4,11.43,11.38,11.43,26906.0,9.8986,9.9247,9.8813,9.9247,26906.0
2017-04-03 13:10:00,11.43,11.45,11.42,11.43,15296.0,9.9247,9.942,9.916,9.9247,15296.0
2017-04-03 13:15:00,11.43,11.51,11.42,11.45,40108.0,9.9247,9.9941,9.916,9.942,40108.0
2017-04-03 13:20:00,11.46,11.46,11.4,11.42,20202.0,9.9507,9.9507,9.8986,9.916,20202.0
2017-04-03 13:25:00,11.41,11.45,11.39,11.44,25816.0,9.9073,9.942,9.8899,9.9334,25816.0
2017-04-03 13:30:00,11.45,11.47,11.41,11.43,38383.0,9.942,9.9594,9.9073,9.9247,38383.0
2017-04-03 13:35:00,11.43,11.43,11.38,11.39,19200.0,9.9247,9.9247,9.8813,9.8899,19200.0
2017-04-03 13:40:00,11.38,11.4,11.37,11.38,13342.0,9.8813,9.8986,9.8726,9.8813,13342.0
2017-04-03 13:45:00,11.38,11.42,11.37,11.41,30091.0,9.8813,9.916,9.8726,9.9073,30091.0
2017-04-03 13:50:00,11.41,11.41,11.38,11.39,14551.0,9.9073,9.9073,9.8813,9.8899,14551.0
2017-04-03 13:55:00,11.39,11.44,11.38,11.43,32961.0,9.8899,9.9334,9.8813,9.9247,32961.0
2017-04-03 14:00:00,11.42,11.46,11.42,11.45,25839.0,9.916,9.9507,9.916,9.942,25839.0
2017-04-03 14:05:00,11.44,11.45,11.38,11.4,19920.0,9.9334,9.942,9.8813,9.8986,19920.0
2017-04-03 14:10:00,11.4,11.4,11.37,11.4,14328.0,9.8986,9.8986,9.8726,9.8986,14328.0
2017-04-03 14:15:00,11.4,11.41,11.39,11.41,15968.0,9.8986,9.9073,9.8899,9.9073,15968.0
2017-04-03 14:20:00,11.42,11.43,11.41,11.43,13531.0,9.916,9.9247,9.9073,9.9247,13531.0
2017-04-03 14:25:00,11.43,11.44,11.41,11.41,27746.0,9.9247,9.9334,9.9073,9.9073,27746.0
2017-04-03 14:30:00,11.41,11.41,11.39,11.41,19580.0,9.9073,9.9073,9.8899,9.9073,19580.0
2017-04-03 14:35:00,11.41,11.43,11.39,11.41,37446.0,9.9073,9.9247,9.8899,9.9073,37446.0
2017-04-03 14:40:00,11.4,11.45,11.4,11.44,29451.0,9.8986,9.942,9.8986,9.9334,29451.0
2017-04-03 14:45:00,11.44,11.44,11.4,11.42,32424.0,9.9334,9.9334,9.8986,9.916,32424.0
2017-04-03 14:50:00,11.42,11.43,11.38,11.4,35937.0,9.916,9.9247,9.8813,9.8986,35937.0
2017-04-03 14:55:00,11.41,11.42,11.38,11.38,16700.0,9.9073,9.916,9.8813,9.8813,16700.0
2017-04-03 15:00:00,11.39,11.42,11.38,11.42,18928.0,9.8899,9.916,9.8813,9.916,18928.0
2017-04-03 15:05:00,11.42,11.43,11.37,11.38,85975.0,9.916,9.9247,9.8726,9.8813,85975.0
2017-04-03 15:10:00,11.38,11.44,11.38,11.43,33233.0,9.8813,9.9334,9.8813,9.9247,33233.0
2017-04-03 15:15:00,11.44,11.45,11.43,11.43,18400.0,9.9334,9.942,9.9247,9.9247,18400.0
2017-04-03 15:20:00,11.44,11.44,11.4,11.44,39837.0,9.9334,9.9334,9.8986,9.9334,39837.0
2017-04-03 15:25:00,11.44,11.45,11.41,11.42,51800.0,9.9334,9.942,9.9073,9.916,51800.0
2017-04-03 15:30:00,11.41,11.42,11.4,11.41,22275.0,9.9073,9.916,9.8986,9.9073,22275.0
2017-04-03 15:35:00,11.41,11.42,11.4,11.42,35645.0,9.9073,9.916,9.8986,9.916,35645.0
2017-04-03 15:40:00,11.42,11.43,11.41,11.41,76330.0,9.916,9.9247,9.9073,9.9073,76330.0
2017-04-03 15:45:00,11.42,11.43,11.38,11.4,177748.0,9.916,9.9247,9.8813,9.8986,177748.0
2017-04-03 15:50:00,11.41,11.41,11.35,11.36,212550.0,9.9073,9.9073,9.8552,9.8639,212550.0
2017-04-03 15:55:00,11.37,11.37,11.36,11.36,149346.0,9.8726,9.8726,9.8639,9.8639,149346.0
2017-04-04 09:30:00,11.24,11.26,11.07,11.16,234880.0,9.7597,9.7771,9.6121,9.6902,234880.0
2017-04-04 09:35:00,11.16,11.23,11.02,11.02,100044.0,9.6902,9.751,9.5687,9.5687,100044.0
2017-04-04 09:40:00,11.03,11.09,10.91,10.92,229490.0,9.5774,9.6295,9.4732,9.4818,229490.0
2017-04-04 09:45:00,10.91,11.04,10.9,10.96,147759.0,9.4732,9.586,9.4645,9.5166,147759.0
2017-04-04 09:50:00,10.96,10.96,10.9,10.92,85148.0,9.5166,9.5166,9.4645,9.4818,85148.0
2017-04-04 09:55:00,10.92,11.01,10.91,10.97,57454.0,9.4818,9.56,9.4732,9.5253,57454.0
2017-04-04 10:00:00,10.97,10.98,10.91,10.94,88951.0,9.5253,9.5339,9.4732,9.4992,88951.0
2017-04-04 10:05:00,10.93,10.95,10.87,10.94,142897.0,9.4905,9.5079,9.4384,9.4992,142897.0
2017-04-04 10:10:00,10.94,10.95,10.83,10.9,149341.0,9.4992,9.5079,9.4037,9.4645,149341.0
2017-04-04 10:15:00,10.9,10.9,10.83,10.83,131512.0,9.4645,9.4645,9.4037,9.4037,131512.0
2017-04-04 10:20:00,10.84,10.95,10.81,10.81,271262.0,9.4124,9.5079,9.3863,9.3863,271262.0
2017-04-04 10:25:00,10.81,10.82,10.76,10.79,125305.0,9.3863,9.395,9.3429,9.369,125305.0
2017-04-04 10:30:00,10.78,10.85,10.77,10.81,142401.0,9.3603,9.4211,9.3516,9.3863,142401.0
2017-04-04 10:35:00,10.81,10.83,10.76,10.81,74616.0,9.3863,9.4037,9.3429,9.3863,74616.0
2017-04-04 10:40:00,10.8,10.87,10.8,10.82,72342.0,9.3776,9.4384,9.3776,9.395,72342.0
2017-04-04 10:45:00,10.83,10.88,10.81,10.82,48249.0,9.4037,9.4471,9.3863,9.395,48249.0
2017-04-04 10:50:00,10.83,10.89,10.82,10.87,44215.0,9.4037,9.4558,9.395,9.4384,44215.0
2017-04-04 10:55:00,10.86,10.91,10.83,10.91,88722.0,9.4297,9.4732,9.4037,9.4732,88722.0
2017-04-04 11:00:00,10.9,10.91,10.87,10.87,34959.0,9.4645,9.4732,9.4384,9.4384,34959.0
2017-04-04 11:05:00,10.87,10.97,10.86,10.95,76617.0,9.4384,9.5253,9.4297,9.5079,76617.0
2017-04-04 11:10:00,10.94,10.95,10.92,10.94,59968.0,9.4992,9.5079,9.4818,9.4992,59968.0
2017-04-04 11:15:00,10.94,10.95,10.83,10.84,57473.0,9.4992,9.5079,9.4037,9.4124,57473.0
2017-04-04 11:20:00,10.84,10.9,10.84,10.89,49094.0,9.4124,9.4645,9.4124,9.4558,49094.0
2017-04-04 11:25:00,10.89,10.91,10.88,10.89,25540.0,9.4558,9.4732,9.4471,9.4558,25540.0
2017-04-04 11:30:00,10.88,10.89,10.85,10.86,29934.0,9.4471,9.4558,9.4211,9.4297,29934.0
2017-04-04 11:35:00,10.87,10.93,10.86,10.92,42942.0,9.4384,9.4905,9.4297,9.4818,42942.0
2017-04-04 11:40:00,10.91,10.97,10.9,10.92,57389.0,9.4732,9.5253,9.4645,9.4818,57389.0
2017-04-04 11:45:00,10.92,10.93,10.89,10.91,27431.0,9.4818,9.4905,9.4558,9.4732,27431.0
2017-04-04 11:50:00,10.91,10.91,10.87,10.88,58981.0,9.4732,9.4732,9.4384,9.4471,58981.0
2017-04-04 11:55:00,10.88,10.89,10.85,10.85,41205.0,9.4471,9.4558,9.4211,9.4211,41205.0
2017-04-04 12:00:00,10.84,10.88,10.82,10.88,52006.0,9.4124,9.4471,9.395,9.4471,52006.0
2017-04-04 12:05:00,10.87,10.88,10.84,10.85,21563.0,9.4384,9.4471,9.4124,9.4211,21563.0
2017-04-04 12:10:00,10.85,10.86,10.84,10.86,46720.0,9.4211,9.4297,9.4124,9.4297,46720.0
2017-04-04 12:15:00,10.85,10.87,10.81,10.81,47126.0,9.4211,9.4384,9.3863,9.3863,47126.0
2017-04-04 12:20:00,10.81,10.81,10.77,10.79,56375.0,9.3863,9.3863,9.3516,9.369,56375.0
2017-04-04 12:25:00,10.79,10.81,10.75,10.79,123823.0,9.369,9.3863,9.3342,9.369,123823.0
2017-04-04 12:30:00,10.79,10.82,10.77,10.8,35713.0,9.369,9.395,9.3516,9.3776,35713.0
2017-04-04 12:35:00,10.8,10.83,10.79,10.82,18823.0,9.3776,9.4037,9.369,9.395,18823.0
2017-04-04 12:40:00,10.82,10.83,10.8,10.8,18555.0,9.395,9.4037,9.3776,9.3776,18555.0
2017-04-04 12:45:00,10.8,10.8,10.76,10.78,92400.0,9.3776,9.3776,9.3429,9.3603,92400.0
2017-04-04 12:50:00,10.77,10.81,10.76,10.79,27207.0,9.3516,9.3863,9.3429,9.369,27207.0
2017-04-04 12:55:00,10.79,10.81,10.77,10.8,49624.0,9.369,9.3863,9.3516,9.3776,49624.0
2017-04-04 13:00:00,10.8,10.83,10.79,10.83,36787.0,9.3776,9.4037,9.369,9.4037,36787.0
2017-04-04 13:05:00,10.83,10.83,10.79,10.8,29805.0,9.4037,9.4037,9.369,9.3776,29805.0
2017-04-04 13:10:00,10.81,10.86,10.81,10.84,36648.0,9.3863,9.4297,9.3863,9.4124,36648.0
2017-04-04 13:15:00,10.83,10.85,10.82,10.84,28536.0,9.4037,9.4211,9.395,9.4124,28536.0
2017-04-04 13:20:00,10.84,10.85,10.81,10.82,89937.0,9.4124,9.4211,9.3863,9.395,89937.0
2017-04-04 13:25:00,10.83,10.86,10.81,10.81,52430.0,9.4037,9.4297,9.3863,9.3863,52430.0
2017-04-04 13:30:00,10.81,10.85,10.79,10.85,44448.0,9.3863,9.4211,9.369,9.4211,44448.0
2017-04-04 13:35:00,10.85,10.86,10.84,10.85,24463.0,9.4211,9.4297,9.4124,9.4211,24463.0
2017-04-04 13:40:00,10.85,10.87,10.84,10.86,54796.0,9.4211,9.4384,9.4124,9.4297,54796.0
2017-04-04 13:45:00,10.87,10.87,10.84,10.86,109431.0,9.4384,9.4384,9.4124,9.4297,109431.0
2017-04-04 13:50:00,10.86,10.86,10.84,10.85,32102.0,9.4297,9.4297,9.4124,9.4211,32102.0
2017-04-04 13:55:00,10.85,10.86,10.84,10.86,23158.0,9.4211,9.4297,9.4124,9.4297,23158.0
2017-04-04 14:00:00,10.86,10.86,10.82,10.82,16251.0,9.4297,9.4297,9.395,9.395,16251.0
2017-04-04 14:05:00,10.83,10.87,10.82,10.87,36149.0,9.4037,9.4384,9.395,9.4384,36149.0
2017-04-04 14:10:00,10.87,10.93,10.86,10.92,81786.0,9.4384,9.4905,9.4297,9.4818,81786.0
2017-04-04 14:15:00,10.92,10.92,10.9,10.91,12188.0,9.4818,9.4818,9.4645,9.4732,12188.0
2017-04-04 14:20:00,10.9,10.96,10.9,10.91,52314.0,9.4645,9.5166,9.4645,9.4732,52314.0
2017-04-04 14:25:00,10.91,10.92,10.9,10.91,7401.0,9.4732,9.4818,9.4645,9.4732,7401.0
2017-04-04 14:30:00,10.91,10.94,10.89,10.92,121592.0,9.4732,9.4992,9.4558,9.4818,121592.0
2017-04-04 14:35:00,10.92,10.93,10.89,10.92,107463.0,9.4818,9.4905,9.4558,9.4818,107463.0
2017-04-04 14:40:00,10.92,10.92,10.85,10.86,21669.0,9.4818,9.4818,9.4211,9.4297,21669.0
2017-04-04 14:45:00,10.85,10.86,10.83,10.86,14324.0,9.4211,9.4297,9.4037,9.4297,14324.0
2017-04-04 14:50:00,10.85,10.87,10.83,10.84,25400.0,9.4211,9.4384,9.4037,9.4124,25400.0
2017-04-04 14:55:00,10.85,10.86,10.84,10.84,14949.0,9.4211,9.4297,9.4124,9.4124,14949.0
2017-04-04 15:00:00,10.85,10.86,10.83,10.86,29838.0,9.4211,9.4297,9.4037,9.4297,29838.0
2017-04-04 15:05:00,10.87,10.9,10.86,10.88,40303.0,9.4384,9.4645,9.4297,9.4471,40303.0
2017-04-04 15:10:00,10.89,10.92,10.88,10.92,35938.0,9.4558,9.4818,9.4471,9.4818,35938.0
2017-04-04 15:15:00,10.92,10.92,10.89,10.9,34312.0,9.4818,9.4818,9.4558,9.4645,34312.0
2017-04-04 15:20:00,10.91,10.91,10.88,10.88,33362.0,9.4732,9.4732,9.4471,9.4471,33362.0
2017-04-04 15:25:00,10.88,10.89,10.87,10.88,25461.0,9.4471,9.4558,9.4384,9.4471,25461.0
2017-04-04 15:30:00,10.89,10.89,10.87,10.89,46171.0,9.4558,9.4558,9.4384,9.4558,46171.0
2017-04-04 15:35:00,10.88,10.89,10.86,10.87,79823.0,9.4471,9.4558,9.4297,9.4384,79823.0
2017-04-04 15:40:00,10.87,10.89,10.87,10.88,46881.0,9.4384,9.4558,9.4384,9.4471,46881.0
2017-04-04 15:45:00,10.89,10.9,10.87,10.88,149969.0,9.4558,9.4645,9.4384,9.4471,149969.0
2017-04-04 15:50:00,10.88,10.89,10.87,10.89,95156.0,9.4471,9.4558,9.4384,9.4558,95156.0
2017-04-04 15:55:00,10.89,10.94,10.88,10.92,270979.0,9.4558,9.4992,9.4471,9.4818,270979.0
2017-04-05 09:30:00,10.97,11.03,10.93,10.94,55499.0,9.5253,9.5774,9.4905,9.4992,55499.0
2017-04-05 09:35:00,10.94,10.94,10.84,10.85,30160.0,9.4992,9.4992,9.4124,9.4211,30160.0
2017-04-05 09:40:00,10.84,10.87,10.81,10.83,49233.0,9.4124,9.4384,9.3863,9.4037,49233.0
2017-04-05 09:45:00,10.83,10.88,10.79,10.88,52106.0,9.4037,9.4471,9.369,9.4471,52106.0
2017-04-05 09:50:00,10.88,10.96,10.87,10.92,43696.0,9.4471,9.5166,9.4384,9.4818,43696.0
2017-04-05 09:55:00,10.93,10.96,10.89,10.93,45726.0,9.4905,9.5166,9.4558,9.4905,45726.0
2017-04-05 10:00:00,10.92,10.94,10.9,10.94,55215.0,9.4818,9.4992,9.4645,9.4992,55215.0
2017-04-05 10:05:00,10.94,11.02,10.93,11.0,41996.0,9.4992,9.5687,9.4905,9.5513,41996.0
2017-04-05 10:10:00,11.01,11.02,10.98,11.0,96485.0,9.56,9.5687,9.5339,9.5513,96485.0
2017-04-05 10:15:00,11.0,11.0,10.92,10.94,70482.0,9.5513,9.5513,9.4818,9.4992,70482.0
2017-04-05 10:20:00,10.94,10.96,10.93,10.95,79217.0,9.4992,9.5166,9.4905,9.5079,79217.0
2017-04-05 10:25:00,10.95,10.98,10.94,10.98,52502.0,9.5079,9.5339,9.4992,9.5339,52502.0
2017-04-05 10:30:00,10.97,10.97,10.9,10.91,160046.0,9.5253,9.5253,9.4645,9.4732,160046.0
2017-04-05 10:35:00,10.91,10.94,10.91,10.93,74215.0,9.4732,9.4992,9.4732,9.4905,74215.0
2017-04-05 10:40:00,10.93,10.95,10.91,10.95,36710.0,9.4905,9.5079,9.4732,9.5079,36710.0
2017-04-05 10:45:00,10.94,10.95,10.94,10.95,29505.0,9.4992,9.5079,9.4992,9.5079,29505.0
2017-04-05 10:50:00,10.95,10.95,10.82,10.83,59741.0,9.5079,9.5079,9.395,9.4037,59741.0
2017-04-05 10:55:00,10.84,10.84,10.81,10.82,27534.0,9.4124,9.4124,9.3863,9.395,27534.0
2017-04-05 11:00:00,10.82,10.82,10.75,10.76,65911.0,9.395,9.395,9.3342,9.3429,65911.0
2017-04-05 11:05:00,10.76,10.79,10.73,10.79,75136.0,9.3429,9.369,9.3169,9.369,75136.0
2017-04-05 11:10:00,10.79,10.83,10.79,10.81,36574.0,9.369,9.4037,9.369,9.3863,36574.0
2017-04-05 11:15:00,10.82,10.82,10.75,10.77,45307.0,9.395,9.395,9.3342,9.3516,45307.0
2017-04-05 11:20:00,10.77,10.77,10.75,10.75,21876.0,9.3516,9.3516,9.3342,9.3342,21876.0
2017-04-05 11:25:00,10.75,10.76,10.73,10.74,33438.0,9.3342,9.3429,9.3169,9.3255,33438.0
2017-04-05 11:30:00,10.74,10.79,10.72,10.77,48385.0,9.3255,9.369,9.3082,9.3516,48385.0
2017-04-05 11:35:00,10.77,10.79,10.75,10.76,26549.0,9.3516,9.369,9.3342,9.3429,26549.0
2017-04-05 11:40:00,10.76,10.79,10.75,10.79,17642.0,9.3429,9.369,9.3342,9.369,17642.0
2017-04-05 11:45:00,10.79,10.86,10.79,10.85,57134.0,9.369,9.4297,9.369,9.4211,57134.0
2017-04-05 11:50:00,10.84,10.85,10.83,10.84,11100.0,9.4124,9.4211,9.4037,9.4124,11100.0
2017-04-05 11:55:00,10.84,10.84,10.8,10.84,27119.0,9.4124,9.4124,9.3776,9.4124,27119.0
2017-04-05 12:00:00,10.84,10.85,10.83,10.85,13030.0,9.4124,9.4211,9.4037,9.4211,13030.0
2017-04-05 12:05:00,10.85,10.85,10.81,10.81,17681.0,9.4211,9.4211,9.3863,9.3863,17681.0
2017-04-05 12:10:00,10.82,10.83,10.81,10.83,7000.0,9.395,9.4037,9.3863,9.4037,7000.0
2017-04-05 12:15:00,10.83,10.83,10.79,10.8,22757.0,9.4037,9.4037,9.369,9.3776,22757.0
2017-04-05 12:20:00,10.8,10.8,10.78,10.8,7061.0,9.3776,9.3776,9.3603,9.3776,7061.0
2017-04-05 12:25:00,10.79,10.83,10.79,10.82,22748.0,9.369,9.4037,9.369,9.395,22748.0
2017-04-05 12:30:00,10.82,10.82,10.78,10.78,18933.0,9.395,9.395,9.3603,9.3603,18933.0
2017-04-05 12:35:00,10.79,10.81,10.78,10.81,17895.0,9.369,9.3863,9.3603,9.3863,17895.0
2017-04-05 12:40:00,10.82,10.83,10.81,10.83,10539.0,9.395,9.4037,9.3863,9.4037,10539.0
2017-04-05 12:45:00,10.82,10.86,10.82,10.85,45086.0,9.395,9.4297,9.395,9.4211,45086.0
2017-04-05 12:50:00,10.85,10.92,10.85,10.9,41212.0,9.4211,9.4818,9.4211,9.4645,41212.0
2017-04-05 12:55:00,10.9,10.91,10.87,10.87,21566.0,9.4645,9.4732,9.4384,9.4384,21566.0
2017-04-05 13:00:00,10.87,10.89,10.86,10.88,26659.0,9.4384,9.4558,9.4297,9.4471,26659.0
2017-04-05 13:05:00,10.87,10.88,10.87,10.88,3927.0,9.4384,9.4471,9.4384,9.4471,3927.0
2017-04-05 13:10:00,10.88,10.88,10.85,10.85,13484.0,9.4471,9.4471,9.4211,9.4211,13484.0
2017-04-05 13:15:00,10.85,10.85,10.8,10.81,14167.0,9.4211,9.4211,9.3776,9.3863,14167.0
2017-04-05 13:20:00,10.82,10.84,10.81,10.84,14023.0,9.395,9.4124,9.3863,9.4124,14023.0
2017-04-05 13:25:00,10.84,10.86,10.83,10.86,11035.0,9.4124,9.4297,9.4037,9.4297,11035.0
2017-04-05 13:30:00,10.86,10.88,10.85,10.88,25956.0,9.4297,9.4471,9.4211,9.4471,25956.0
2017-04-05 13:35:00,10.88,10.89,10.87,10.88,20520.0,9.4471,9.4558,9.4384,9.4471,20520.0
2017-04-05 13:40:00,10.89,10.89,10.84,10.85,27825.0,9.4558,9.4558,9.4124,9.4211,27825.0
2017-04-05 13:45:00,10.85,10.85,10.84,10.85,3425.0,9.4211,9.4211,9.4124,9.4211,3425.0
2017-04-05 13:50:00,10.84,10.85,10.81,10.81,21572.0,9.4124,9.4211,9.3863,9.3863,21572.0
2017-04-05 13:55:00,10.8,10.82,10.79,10.82,21413.0,9.3776,9.395,9.369,9.395,21413.0
2017-04-05 14:00:00,10.81,10.84,10.81,10.84,18352.0,9.3863,9.4124,9.3863,9.4124,18352.0
2017-04-05 14:05:00,10.84,10.85,10.83,10.84,11547.0,9.4124,9.4211,9.4037,9.4124,11547.0
2017-04-05 14:10:00,10.84,10.85,10.82,10.83,21338.0,9.4124,9.4211,9.395,9.4037,21338.0
2017-04-05 14:15:00,10.83,10.85,10.82,10.85,9106.0,9.4037,9.4211,9.395,9.4211,9106.0
2017-04-05 14:20:00,10.85,10.87,10.82,10.82,17033.0,9.4211,9.4384,9.395,9.395,17033.0
2017-04-05 14:25:00,10.82,10.83,10.81,10.83,7962.0,9.395,9.4037,9.3863,9.4037,7962.0
2017-04-05 14:30:00,10.83,10.83,10.8,10.8,38510.0,9.4037,9.4037,9.3776,9.3776,38510.0
2017-04-05 14:35:00,10.8,10.81,10.77,10.78,43513.0,9.3776,9.3863,9.3516,9.3603,43513.0
2017-04-05 14:40:00,10.78,10.79,10.76,10.79,18498.0,9.3603,9.369,9.3429,9.369,18498.0
2017-04-05 14:45:00,10.78,10.79,10.75,10.77,84252.0,9.3603,9.369,9.3342,9.3516,84252.0
2017-04-05 14:50:00,10.77,10.78,10.73,10.74,55926.0,9.3516,9.3603,9.3169,9.3255,55926.0
2017-04-05 14:55:00,10.75,10.76,10.74,10.76,6108.0,9.3342,9.3429,9.3255,9.3429,6108.0
2017-04-05 15:00:00,10.76,10.76,10.7,10.7,64960.0,9.3429,9.3429,9.2908,9.2908,64960.0
2017-04-05 15:05:00,10.7,10.7,10.65,10.66,101612.0,9.2908,9.2908,9.2474,9.2561,101612.0
2017-04-05 15:10:00,10.65,10.66,10.61,10.61,37923.0,9.2474,9.2561,9.2127,9.2127,37923.0
2017-04-05 15:15:00,10.62,10.64,10.61,10.64,31554.0,9.2214,9.2387,9.2127,9.2387,31554.0
2017-04-05 15:20:00,10.63,10.64,10.58,10.59,72685.0,9.23,9.2387,9.1866,9.1953,72685.0
2017-04-05 15:25:00,10.6,10.61,10.57,10.59,54212.0,9.204,9.2127,9.1779,9.1953,54212.0
2017-04-05 15:30:00,10.58,10.59,10.54,10.54,91914.0,9.1866,9.1953,9.1519,9.1519,91914.0
2017-04-05 15:35:00,10.54,10.57,10.54,10.57,65835.0,9.1519,9.1779,9.1519,9.1779,65835.0
2017-04-05 15:40:00,10.57,10.62,10.56,10.58,131046.0,9.1779,9.2214,9.1693,9.1866,131046.0
2017-04-05 15:45:00,10.58,10.63,10.57,10.62,100282.0,9.1866,9.23,9.1779,9.2214,100282.0
2017-04-05 15:50:00,10.62,10.67,10.61,10.65,185152.0,9.2214,9.2648,9.2127,9.2474,185152.0
2017-04-05 15:55:00,10.65,10.65,10.61,10.63,251433.0,9.2474,9.2474,9.2127,9.23,251433.0
2017-04-06 09:30:00,10.74,10.9,10.71,10.85,132380.0,9.3255,9.4645,9.2995,9.4211,132380.0
2017-04-06 09:35:00,10.85,10.97,10.85,10.9,149733.0,9.4211,9.5253,9.4211,9.4645,149733.0
2017-04-06 09:40:00,10.88,10.9,10.8,10.86,143563.0,9.4471,9.4645,9.3776,9.4297,143563.0
2017-04-06 09:45:00,10.86,10.86,10.76,10.76,52542.0,9.4297,9.4297,9.3429,9.3429,52542.0
2017-04-06 09:50:00,10.77,10.9,10.77,10.9,88515.0,9.3516,9.4645,9.3516,9.4645,88515.0
2017-04-06 09:55:00,10.9,10.96,10.87,10.95,63893.0,9.4645,9.5166,9.4384,9.5079,63893.0
2017-04-06 10:00:00,10.95,11.0,10.93,11.0,125288.0,9.5079,9.5513,9.4905,9.5513,125288.0
2017-04-06 10:05:00,10.99,11.03,10.95,10.95,112882.0,9.5426,9.5774,9.5079,9.5079,112882.0
2017-04-06 10:10:00,10.96,10.99,10.87,10.87,61972.0,9.5166,9.5426,9.4384,9.4384,61972.0
2017-04-06 10:15:00,10.88,10.89,10.83,10.87,63812.0,9.4471,9.4558,9.4037,9.4384,63812.0
2017-04-06 10:20:00,10.87,10.88,10.84,10.87,44278.0,9.4384,9.4471,9.4124,9.4384,44278.0
2017-04-06 10:25:00,10.86,10.91,10.83,10.9,35404.0,9.4297,9.4732,9.4037,9.4645,35404.0
2017-04-06 10:30:00,10.9,10.9,10.85,10.9,40667.0,9.4645,9.4645,9.4211,9.4645,40667.0
2017-04-06 10:35:00,10.9,10.91,10.82,10.83,38904.0,9.4645,9.4732,9.395,9.4037,38904.0
2017-04-06 10:40:00,10.83,10.83,10.76,10.77,77557.0,9.4037,9.4037,9.3429,9.3516,77557.0
2017-04-06 10:45:00,10.78,10.84,10.77,10.84,66951.0,9.3603,9.4124,9.3516,9.4124,66951.0
2017-04-06 10:50:00,10.84,10.85,10.8,10.81,21397.0,9.4124,9.4211,9.3776,9.3863,21397.0
2017-04-06 10:55:00,10.81,10.83,10.79,10.8,32628.0,9.3863,9.4037,9.369,9.3776,32628.0
2017-04-06 11:00:00,10.8,10.85,10.8,10.83,38168.0,9.3776,9.4211,9.3776,9.4037,38168.0
2017-04-06 11:05:00,10.82,10.82,10.78,10.78,23495.0,9.395,9.395,9.3603,9.3603,23495.0
2017-04-06 11:10:00,10.78,10.8,10.77,10.78,22576.0,9.3603,9.3776,9.3516,9.3603,22576.0
2017-04-06 11:15:00,10.77,10.78,10.72,10.73,48295.0,9.3516,9.3603,9.3082,9.3169,48295.0
2017-04-06 11:20:00,10.73,10.76,10.68,10.7,67978.0,9.3169,9.3429,9.2735,9.2908,67978.0
2017-04-06 11:25:00,10.71,10.76,10.69,10.76,21699.0,9.2995,9.3429,9.2821,9.3429,21699.0
2017-04-06 11:30:00,10.75,10.76,10.68,10.69,19170.0,9.3342,9.3429,9.2735,9.2821,19170.0
2017-04-06 11:35:00,10.69,10.72,10.67,10.68,30776.0,9.2821,9.3082,9.2648,9.2735,30776.0
2017-04-06 11:40:00,10.68,10.73,10.67,10.71,17221.0,9.2735,9.3169,9.2648,9.2995,17221.0
2017-04-06 11:45:00,10.72,10.74,10.7,10.74,13771.0,9.3082,9.3255,9.2908,9.3255,13771.0
2017-04-06 11:50:00,10.75,10.75,10.72,10.73,13425.0,9.3342,9.3342,9.3082,9.3169,13425.0
2017-04-06 11:55:00,10.73,10.74,10.68,10.69,35162.0,9.3169,9.3255,9.2735,9.2821,35162.0
2017-04-06 12:00:00,10.7,10.73,10.69,10.71,24165.0,9.2908,9.3169,9.2821,9.2995,24165.0
2017-04-06 12:05:00,10.71,10.73,10.71,10.71,16600.0,9.2995,9.3169,9.2995,9.2995,16600.0
2017-04-06 12:10:00,10.72,10.73,10.7,10.71,34999.0,9.3082,9.3169,9.2908,9.2995,34999.0
2017-04-06 12:15:00,10.71,10.74,10.71,10.74,15548.0,9.2995,9.3255,9.2995,9.3255,15548.0
2017-04-06 12:20:00,10.74,10.74,10.7,10.71,25512.0,9.3255,9.3255,9.2908,9.2995,25512.0
2017-04-06 12:25:00,10.71,10.72,10.7,10.71,8682.0,9.2995,9.3082,9.2908,9.2995,8682.0
2017-04-06 12:30:00,10.71,10.72,10.66,10.67,67444.0,9.2995,9.3082,9.2561,9.2648,67444.0
2017-04-06 12:35:00,10.68,10.68,10.64,10.65,47155.0,9.2735,9.2735,9.2387,9.2474,47155.0
2017-04-06 12:40:00,10.65,10.67,10.63,10.64,56643.0,9.2474,9.2648,9.23,9.2387,56643.0
2017-04-06 12:45:00,10.63,10.63,10.6,10.63,48628.0,9.23,9.23,9.204,9.23,48628.0
2017-04-06 12:50:00,10.63,10.67,10.63,10.66,72256.0,9.23,9.2648,9.23,9.2561,72256.0
2017-04-06 12:55:00,10.66,10.66,10.63,10.65,43036.0,9.2561,9.2561,9.23,9.2474,43036.0
2017-04-06 13:00:00,10.65,10.69,10.64,10.69,24970.0,9.2474,9.2821,9.2387,9.2821,24970.0
2017-04-06 13:05:00,10.69,10.69,10.67,10.67,23604.0,9.2821,9.2821,9.2648,9.2648,23604.0
2017-04-06 13:10:00,10.68,10.69,10.67,10.67,12203.0,9.2735,9.2821,9.2648,9.2648,12203.0
2017-04-06 13:15:00,10.67,10.73,10.67,10.71,40645.0,9.2648,9.3169,9.2648,9.2995,40645.0
2017-04-06 13:20:00,10.71,10.73,10.67,10.67,47620.0,9.2995,9.3169,9.2648,9.2648,47620.0
2017-04-06 13:25:00,10.67,10.7,10.67,10.68,29278.0,9.2648,9.2908,9.2648,9.2735,29278.0
2017-04-06 13:30:00,10.68,10.7,10.67,10.7,22672.0,9.2735,9.2908,9.2648,9.2908,22672.0
2017-04-06 13:35:00,10.7,10.71,10.67,10.68,28106.0,9.2908,9.2995,9.2648,9.2735,28106.0
2017-04-06 13:40:00,10.67,10.69,10.67,10.69,19602.0,9.2648,9.2821,9.2648,9.2821,19602.0
2017-04-06 13:45:00,10.69,10.7,10.68,10.68,49707.0,9.2821,9.2908,9.2735,9.2735,49707.0
2017-04-06 13:50:00,10.69,10.7,10.68,10.69,40883.0,9.2821,9.2908,9.2735,9.2821,40883.0
2017-04-06 13:55:00,10.69,10.69,10.67,10.68,13599.0,9.2821,9.2821,9.2648,9.2735,13599.0
2017-04-06 14:00:00,10.68,10.68,10.65,10.66,30937.0,9.2735,9.2735,9.2474,9.2561,30937.0
2017-04-06 14:05:00,10.65,10.66,10.63,10.65,45272.0,9.2474,9.2561,9.23,9.2474,45272.0
2017-04-06 14:10:00,10.65,10.66,10.63,10.63,15058.0,9.2474,9.2561,9.23,9.23,15058.0
2017-04-06 14:15:00,10.64,10.64,10.63,10.64,15187.0,9.2387,9.2387,9.23,9.2387,15187.0
2017-04-06 14:20:00,10.64,10.64,10.61,10.61,31079.0,9.2387,9.2387,9.2127,9.2127,31079.0
2017-04-06 14:25:00,10.61,10.62,10.59,10.59,24080.0,9.2127,9.2214,9.1953,9.1953,24080.0
2017-04-06 14:30:00,10.6,10.62,10.59,10.62,39531.0,9.204,9.2214,9.1953,9.2214,39531.0
2017-04-06 14:35:00,10.61,10.62,10.61,10.62,5739.0,9.2127,9.2214,9.2127,9.2214,5739.0
2017-04-06 14:40:00,10.62,10.62,10.6,10.6,16976.0,9.2214,9.2214,9.204,9.204,16976.0
2017-04-06 14:45:00,10.6,10.61,10.58,10.59,36303.0,9.204,9.2127,9.1866,9.1953,36303.0
2017-04-06 14:50:00,10.59,10.62,10.58,10.61,69638.0,9.1953,9.2214,9.1866,9.2127,69638.0
2017-04-06 14:55:00,10.61,10.61,10.59,10.6,34946.0,9.2127,9.2127,9.1953,9.204,34946.0
2017-04-06 15:00:00,10.6,10.61,10.6,10.61,9105.0,9.204,9.2127,9.204,9.2127,9105.0
2017-04-06 15:05:00,10.6,10.61,10.59,10.61,42397.0,9.204,9.2127,9.1953,9.2127,42397.0
2017-04-06 15:10:00,10.61,10.62,10.6,10.62,24912.0,9.2127,9.2214,9.204,9.2214,24912.0
2017-04-06 15:15:00,10.62,10.64,10.61,10.64,15259.0,9.2214,9.2387,9.2127,9.2387,15259.0
2017-04-06 15:20:00,10.64,10.64,10.6,10.6,36852.0,9.2387,9.2387,9.204,9.204,36852.0
2017-04-06 15:25:00,10.6,10.62,10.6,10.6,77762.0,9.204,9.2214,9.204,9.204,77762.0
2017-04-06 15:30:00,10.6,10.61,10.59,10.59,37668.0,9.204,9.2127,9.1953,9.1953,37668.0
2017-04-06 15:35:00,10.59,10.6,10.59,10.59,51246.0,9.1953,9.204,9.1953,9.1953,51246.0
2017-04-06 15:40:00,10.59,10.6,10.59,10.59,28198.0,9.1953,9.204,9.1953,9.1953,28198.0
2017-04-06 15:45:00,10.6,10.61,10.59,10.61,73616.0,9.204,9.2127,9.1953,9.2127,73616.0
2017-04-06 15:50:00,10.61,10.62,10.6,10.62,107070.0,9.2127,9.2214,9.204,9.2214,107070.0
2017-04-06 15:55:00,10.62,10.63,10.61,10.63,214725.0,9.2214,9.23,9.2127,9.23,214725.0
2017-04-07 09:30:00,10.61,10.63,10.5,10.5,53416.0,9.2127,9.23,9.1172,9.1172,53416.0
2017-04-07 09:35:00,10.5,10.65,10.5,10.6,52529.0,9.1172,9.2474,9.1172,9.204,52529.0
2017-04-07 09:40:00,10.61,10.63,10.54,10.59,73584.0,9.2127,9.23,9.1519,9.1953,73584.0
2017-04-07 09:45:00,10.58,10.6,10.55,10.56,39959.0,9.1866,9.204,9.1606,9.1693,39959.0
2017-04-07 09:50:00,10.55,10.62,10.55,10.58,80638.0,9.1606,9.2214,9.1606,9.1866,80638.0
2017-04-07 09:55:00,10.58,10.64,10.55,10.64,32468.0,9.1866,9.2387,9.1606,9.2387,32468.0
2017-04-07 10:00:00,10.63,10.65,10.58,10.64,59122.0,9.23,9.2474,9.1866,9.2387,59122.0
2017-04-07 10:05:00,10.64,10.67,10.61,10.64,46260.0,9.2387,9.2648,9.2127,9.2387,46260.0
2017-04-07 10:10:00,10.64,10.68,10.63,10.67,46754.0,9.2387,9.2735,9.23,9.2648,46754.0
2017-04-07 10:15:00,10.67,10.72,10.64,10.68,77799.0,9.2648,9.3082,9.2387,9.2735,77799.0
2017-04-07 10:20:00,10.67,10.67,10.64,10.65,38380.0,9.2648,9.2648,9.2387,9.2474,38380.0
2017-04-07 10:25:00,10.65,10.68,10.64,10.66,14921.0,9.2474,9.2735,9.2387,9.2561,14921.0
2017-04-07 10:30:00,10.66,10.66,10.62,10.65,28030.0,9.2561,9.2561,9.2214,9.2474,28030.0
2017-04-07 10:35:00,10.64,10.64,10.59,10.63,51345.0,9.2387,9.2387,9.1953,9.23,51345.0
2017-04-07 10:40:00,10.63,10.64,10.62,10.63,24806.0,9.23,9.2387,9.2214,9.23,24806.0
2017-04-07 10:45:00,10.64,10.64,10.6,10.61,21317.0,9.2387,9.2387,9.204,9.2127,21317.0
2017-04-07 10:50:00,10.6,10.62,10.59,10.59,28886.0,9.204,9.2214,9.1953,9.1953,28886.0
2017-04-07 10:55:00,10.59,10.64,10.59,10.64,28638.0,9.1953,9.2387,9.1953,9.2387,28638.0
2017-04-07 11:00:00,10.64,10.65,10.61,10.64,28122.0,9.2387,9.2474,9.2127,9.2387,28122.0
2017-04-07 11:05:00,10.64,10.64,10.6,10.6,33763.0,9.2387,9.2387,9.204,9.204,33763.0
2017-04-07 11:10:00,10.59,10.64,10.59,10.64,23638.0,9.1953,9.2387,9.1953,9.2387,23638.0
2017-04-07 11:15:00,10.63,10.67,10.63,10.65,14607.0,9.23,9.2648,9.23,9.2474,14607.0
2017-04-07 11:20:00,10.65,10.66,10.63,10.64,20200.0,9.2474,9.2561,9.23,9.2387,20200.0
2017-04-07 11:25:00,10.63,10.63,10.59,10.61,46523.0,9.23,9.23,9.1953,9.2127,46523.0
2017-04-07 11:30:00,10.61,10.65,10.61,10.64,18233.0,9.2127,9.2474,9.2127,9.2387,18233.0
2017-04-07 11:35:00,10.63,10.64,10.61,10.63,9328.0,9.23,9.2387,9.2127,9.23,9328.0
2017-04-07 11:40:00,10.62,10.63,10.56,10.57,23532.0,9.2214,9.23,9.1693,9.1779,23532.0
2017-04-07 11:45:00,10.57,10.63,10.57,10.63,15389.0,9.1779,9.23,9.1779,9.23,15389.0
2017-04-07 11:50:00,10.63,10.64,10.62,10.63,10764.0,9.23,9.2387,9.2214,9.23,10764.0
2017-04-07 11:55:00,10.63,10.64,10.62,10.62,6390.0,9.23,9.2387,9.2214,9.2214,6390.0
2017-04-07 12:00:00,10.62,10.63,10.6,10.61,15201.0,9.2214,9.23,9.204,9.2127,15201.0
2017-04-07 12:05:00,10.61,10.63,10.6,10.62,13342.0,9.2127,9.23,9.204,9.2214,13342.0
2017-04-07 12:10:00,10.62,10.64,10.62,10.63,8800.0,9.2214,9.2387,9.2214,9.23,8800.0
2017-04-07 12:15:00,10.64,10.64,10.6,10.62,9148.0,9.2387,9.2387,9.204,9.2214,9148.0
2017-04-07 12:20:00,10.62,10.64,10.62,10.63,16490.0,9.2214,9.2387,9.2214,9.23,16490.0
2017-04-07 12:25:00,10.63,10.64,10.6,10.6,34724.0,9.23,9.2387,9.204,9.204,34724.0
2017-04-07 12:30:00,10.6,10.61,10.59,10.6,7500.0,9.204,9.2127,9.1953,9.204,7500.0
2017-04-07 12:35:00,10.6,10.63,10.6,10.62,14296.0,9.204,9.23,9.204,9.2214,14296.0
2017-04-07 12:40:00,10.62,10.63,10.61,10.62,10715.0,9.2214,9.23,9.2127,9.2214,10715.0
2017-04-07 12:45:00,10.62,10.63,10.62,10.63,6342.0,9.2214,9.23,9.2214,9.23,6342.0
2017-04-07 12:50:00,10.63,10.66,10.63,10.65,19481.0,9.23,9.2561,9.23,9.2474,19481.0
2017-04-07 12:55:00,10.65,10.67,10.65,10.67,14664.0,9.2474,9.2648,9.2474,9.2648,14664.0
2017-04-07 13:00:00,10.67,10.67,10.66,10.67,4800.0,9.2648,9.2648,9.2561,9.2648,4800.0
2017-04-07 13:05:00,10.67,10.67,10.64,10.65,12673.0,9.2648,9.2648,9.2387,9.2474,12673.0
2017-04-07 13:10:00,10.65,10.65,10.62,10.62,13489.0,9.2474,9.2474,9.2214,9.2214,13489.0
2017-04-07 13:15:00,10.62,10.64,10.61,10.64,7855.0,9.2214,9.2387,9.2127,9.2387,7855.0
2017-04-07 13:20:00,10.64,10.67,10.64,10.66,32141.0,9.2387,9.2648,9.2387,9.2561,32141.0
2017-04-07 13:25:00,10.66,10.66,10.62,10.64,18566.0,9.2561,9.2561,9.2214,9.2387,18566.0
2017-04-07 13:30:00,10.65,10.68,10.65,10.65,24458.0,9.2474,9.2735,9.2474,9.2474,24458.0
2017-04-07 13:35:00,10.64,10.65,10.63,10.65,16942.0,9.2387,9.2474,9.23,9.2474,16942.0
2017-04-07 13:40:00,10.64,10.65,10.64,10.65,14900.0,9.2387,9.2474,9.2387,9.2474,14900.0
2017-04-07 13:45:00,10.65,10.66,10.63,10.64,10220.0,9.2474,9.2561,9.23,9.2387,10220.0
2017-04-07 13:50:00,10.63,10.65,10.62,10.63,11139.0,9.23,9.2474,9.2214,9.23,11139.0
2017-04-07 13:55:00,10.63,10.63,10.6,10.61,6950.0,9.23,9.23,9.204,9.2127,6950.0
2017-04-07 14:00:00,10.6,10.63,10.6,10.62,13013.0,9.204,9.23,9.204,9.2214,13013.0
2017-04-07 14:05:00,10.63,10.63,10.59,10.6,36375.0,9.23,9.23,9.1953,9.204,36375.0
2017-04-07 14:10:00,10.6,10.61,10.59,10.61,16171.0,9.204,9.2127,9.1953,9.2127,16171.0
2017-04-07 14:15:00,10.61,10.62,10.6,10.62,8040.0,9.2127,9.2214,9.204,9.2214,8040.0
2017-04-07 14:20:00,10.61,10.62,10.6,10.61,11553.0,9.2127,9.2214,9.204,9.2127,11553.0
2017-04-07 14:25:00,10.61,10.61,10.6,10.61,7100.0,9.2127,9.2127,9.204,9.2127,7100.0
2017-04-07 14:30:00,10.61,10.61,10.6,10.6,7700.0,9.2127,9.2127,9.204,9.204,7700.0
2017-04-07 14:35:00,10.6,10.63,10.6,10.61,34688.0,9.204,9.23,9.204,9.2127,34688.0
2017-04-07 14:40:00,10.6,10.61,10.59,10.6,14826.0,9.204,9.2127,9.1953,9.204,14826.0
2017-04-07 14:45:00,10.6,10.63,10.59,10.63,17642.0,9.204,9.23,9.1953,9.23,17642.0
2017-04-07 14:50:00,10.62,10.63,10.6,10.61,33565.0,9.2214,9.23,9.204,9.2127,33565.0
2017-04-07 14:55:00,10.61,10.61,10.6,10.6,7369.0,9.2127,9.2127,9.204,9.204,7369.0
2017-04-07 15:00:00,10.61,10.61,10.6,10.6,13057.0,9.2127,9.2127,9.204,9.204,13057.0
2017-04-07 15:05:00,10.61,10.62,10.6,10.62,17341.0,9.2127,9.2214,9.204,9.2214,17341.0
2017-04-07 15:10:00,10.62,10.62,10.61,10.62,11800.0,9.2214,9.2214,9.2127,9.2214,11800.0
2017-04-07 15:15:00,10.62,10.63,10.61,10.63,12674.0,9.2214,9.23,9.2127,9.23,12674.0
2017-04-07 15:20:00,10.62,10.64,10.62,10.64,44224.0,9.2214,9.2387,9.2214,9.2387,44224.0
2017-04-07 15:25:00,10.64,10.64,10.63,10.64,16390.0,9.2387,9.2387,9.23,9.2387,16390.0
2017-04-07 15:30:00,10.64,10.64,10.61,10.62,49061.0,9.2387,9.2387,9.2127,9.2214,49061.0
2017-04-07 15:35:00,10.62,10.62,10.61,10.62,14600.0,9.2214,9.2214,9.2127,9.2214,14600.0
2017-04-07 15:40:00,10.62,10.62,10.61,10.62,35906.0,9.2214,9.2214,9.2127,9.2214,35906.0
2017-04-07 15:45:00,10.62,10.64,10.61,10.63,59128.0,9.2214,9.2387,9.2127,9.23,59128.0
2017-04-07 15:50:00,10.64,10.64,10.63,10.63,35732.0,9.2387,9.2387,9.23,9.23,35732.0
2017-04-07 15:55:00,10.63,10.64,10.61,10.61,235164.0,9.23,9.2387,9.2127,9.2127,235164.0
2017-04-10 09:30:00,10.7,10.84,10.64,10.84,120192.0,9.2908,9.4124,9.2387,9.4124,120192.0
2017-04-10 09:35:00,10.83,10.89,10.77,10.87,153933.0,9.4037,9.4558,9.3516,9.4384,153933.0
2017-04-10 09:40:00,10.87,10.99,10.86,10.91,88365.0,9.4384,9.5426,9.4297,9.4732,88365.0
2017-04-10 09:45:00,10.93,10.96,10.91,10.96,138448.0,9.4905,9.5166,9.4732,9.5166,138448.0
2017-04-10 09:50:00,10.96,11.0,10.92,10.99,84713.0,9.5166,9.5513,9.4818,9.5426,84713.0
2017-04-10 09:55:00,10.99,11.01,10.94,10.98,111793.0,9.5426,9.56,9.4992,9.5339,111793.0
2017-04-10 10:00:00,10.97,11.06,10.97,11.06,106128.0,9.5253,9.6034,9.5253,9.6034,106128.0
2017-04-10 10:05:00,11.07,11.15,11.07,11.13,201231.0,9.6121,9.6816,9.6121,9.6642,201231.0
2017-04-10 10:10:00,11.13,11.14,11.02,11.05,80464.0,9.6642,9.6729,9.5687,9.5947,80464.0
2017-04-10 10:15:00,11.05,11.08,11.0,11.02,98107.0,9.5947,9.6208,9.5513,9.5687,98107.0
2017-04-10 10:20:00,11.02,11.05,10.99,11.02,67517.0,9.5687,9.5947,9.5426,9.5687,67517.0
2017-04-10 10:25:00,11.01,11.04,10.99,11.0,41707.0,9.56,9.586,9.5426,9.5513,41707.0
2017-04-10 10:30:00,11.01,11.08,10.99,11.08,57176.0,9.56,9.6208,9.5426,9.6208,57176.0
2017-04-10 10:35:00,11.08,11.08,11.05,11.07,29401.0,9.6208,9.6208,9.5947,9.6121,29401.0
2017-04-10 10:40:00,11.06,11.08,11.03,11.04,38799.0,9.6034,9.6208,9.5774,9.586,38799.0
2017-04-10 10:45:00,11.04,11.05,11.02,11.03,31192.0,9.586,9.5947,9.5687,9.5774,31192.0
2017-04-10 10:50:00,11.02,11.05,11.01,11.03,25667.0,9.5687,9.5947,9.56,9.5774,25667.0
2017-04-10 10:55:00,11.02,11.03,10.98,11.01,45411.0,9.5687,9.5774,9.5339,9.56,45411.0
2017-04-10 11:00:00,11.01,11.02,10.97,10.98,34792.0,9.56,9.5687,9.5253,9.5339,34792.0
2017-04-10 11:05:00,10.99,10.99,10.97,10.98,11051.0,9.5426,9.5426,9.5253,9.5339,11051.0
2017-04-10 11:10:00,10.97,11.0,10.95,10.97,54559.0,9.5253,9.5513,9.5079,9.5253,54559.0
2017-04-10 11:15:00,10.98,11.0,10.96,10.98,30133.0,9.5339,9.5513,9.5166,9.5339,30133.0
2017-04-10 11:20:00,10.97,10.98,10.97,10.97,8300.0,9.5253,9.5339,9.5253,9.5253,8300.0
2017-04-10 11:25:00,10.97,10.98,10.95,10.97,33715.0,9.5253,9.5339,9.5079,9.5253,33715.0
2017-04-10 11:30:00,10.97,10.99,10.95,10.96,64676.0,9.5253,9.5426,9.5079,9.5166,64676.0
2017-04-10 11:35:00,10.97,10.98,10.95,10.96,55353.0,9.5253,9.5339,9.5079,9.5166,55353.0
2017-04-10 11:40:00,10.96,10.97,10.91,10.94,44099.0,9.5166,9.5253,9.4732,9.4992,44099.0
2017-04-10 11:45:00,10.94,10.94,10.91,10.94,14505.0,9.4992,9.4992,9.4732,9.4992,14505.0
2017-04-10 11:50:00,10.94,11.02,10.93,11.01,33045.0,9.4992,9.5687,9.4905,9.56,33045.0
2017-04-10 11:55:00,11.02,11.04,11.0,11.03,79275.0,9.5687,9.586,9.5513,9.5774,79275.0
2017-04-10 12:00:00,11.03,11.05,11.0,11.0,16915.0,9.5774,9.5947,9.5513,9.5513,16915.0
2017-04-10 12:05:00,11.01,11.03,10.99,11.01,58131.0,9.56,9.5774,9.5426,9.56,58131.0
2017-04-10 12:10:00,11.02,11.03,10.97,10.98,31976.0,9.5687,9.5774,9.5253,9.5339,31976.0
2017-04-10 12:15:00,10.98,10.99,10.96,10.97,17741.0,9.5339,9.5426,9.5166,9.5253,17741.0
2017-04-10 12:20:00,10.97,10.98,10.97,10.97,14345.0,9.5253,9.5339,9.5253,9.5253,14345.0
2017-04-10 12:25:00,10.97,10.98,10.96,10.96,11400.0,9.5253,9.5339,9.5166,9.5166,11400.0
2017-04-10 12:30:00,10.96,10.99,10.94,10.99,23502.0,9.5166,9.5426,9.4992,9.5426,23502.0
2017-04-10 12:35:00,10.99,11.03,10.98,11.02,30669.0,9.5426,9.5774,9.5339,9.5687,30669.0
2017-04-10 12:40:00,11.02,11.02,11.01,11.01,7927.0,9.5687,9.5687,9.56,9.56,7927.0
2017-04-10 12:45:00,11.01,11.02,10.99,11.0,9986.0,9.56,9.5687,9.5426,9.5513,9986.0
2017-04-10 12:50:00,10.99,11.0,10.98,10.99,11340.0,9.5426,9.5513,9.5339,9.5426,11340.0
2017-04-10 12:55:00,10.99,11.0,10.97,10.97,8662.0,9.5426,9.5513,9.5253,9.5253,8662.0
2017-04-10 13:00:00,10.97,10.98,10.95,10.96,10056.0,9.5253,9.5339,9.5079,9.5166,10056.0
2017-04-10 13:05:00,10.95,10.97,10.95,10.96,6500.0,9.5079,9.5253,9.5079,9.5166,6500.0
2017-04-10 13:10:00,10.96,10.97,10.94,10.97,11430.0,9.5166,9.5253,9.4992,9.5253,11430.0
2017-04-10 13:15:00,10.96,10.96,10.94,10.95,3550.0,9.5166,9.5166,9.4992,9.5079,3550.0
2017-04-10 13:20:00,10.94,10.95,10.89,10.89,14847.0,9.4992,9.5079,9.4558,9.4558,14847.0
2017-04-10 13:25:00,10.9,10.92,10.88,10.92,21089.0,9.4645,9.4818,9.4471,9.4818,21089.0
2017-04-10 13:30:00,10.92,10.94,10.91,10.94,5563.0,9.4818,9.4992,9.4732,9.4992,5563.0
2017-04-10 13:35:00,10.94,10.98,10.94,10.96,16048.0,9.4992,9.5339,9.4992,9.5166,16048.0
2017-04-10 13:40:00,10.95,10.95,10.93,10.93,3600.0,9.5079,9.5079,9.4905,9.4905,3600.0
2017-04-10 13:45:00,10.93,10.93,10.91,10.93,6312.0,9.4905,9.4905,9.4732,9.4905,6312.0
2017-04-10 13:50:00,10.93,10.94,10.92,10.92,5468.0,9.4905,9.4992,9.4818,9.4818,5468.0
2017-04-10 13:55:00,10.92,10.93,10.9,10.93,16675.0,9.4818,9.4905,9.4645,9.4905,16675.0
2017-04-10 14:00:00,10.93,10.95,10.9,10.9,15550.0,9.4905,9.5079,9.4645,9.4645,15550.0
2017-04-10 14:05:00,10.9,10.93,10.89,10.92,13714.0,9.4645,9.4905,9.4558,9.4818,13714.0
2017-04-10 14:10:00,10.93,10.94,10.92,10.94,9291.0,9.4905,9.4992,9.4818,9.4992,9291.0
2017-04-10 14:15:00,10.94,10.94,10.92,10.93,3000.0,9.4992,9.4992,9.4818,9.4905,3000.0
2017-04-10 14:20:00,10.93,10.95,10.92,10.94,12900.0,9.4905,9.5079,9.4818,9.4992,12900.0
2017-04-10 14:25:00,10.94,10.95,10.9,10.9,10516.0,9.4992,9.5079,9.4645,9.4645,10516.0
2017-04-10 14:30:00,10.9,10.94,10.89,10.94,16435.0,9.4645,9.4992,9.4558,9.4992,16435.0
2017-04-10 14:35:00,10.95,10.96,10.92,10.93,19058.0,9.5079,9.5166,9.4818,9.4905,19058.0
2017-04-10 14:40:00,10.94,10.94,10.91,10.92,16885.0,9.4992,9.4992,9.4732,9.4818,16885.0
2017-04-10 14:45:00,10.93,10.95,10.92,10.94,16731.0,9.4905,9.5079,9.4818,9.4992,16731.0
2017-04-10 14:50:00,10.94,10.99,10.93,10.99,23624.0,9.4992,9.5426,9.4905,9.5426,23624.0
2017-04-10 14:55:00,10.99,10.99,10.97,10.98,18500.0,9.5426,9.5426,9.5253,9.5339,18500.0
2017-04-10 15:00:00,10.97,10.98,10.95,10.97,12156.0,9.5253,9.5339,9.5079,9.5253,12156.0
2017-04-10 15:05:00,10.96,10.98,10.93,10.94,17986.0,9.5166,9.5339,9.4905,9.4992,17986.0
2017-04-10 15:10:00,10.94,10.96,10.93,10.95,14400.0,9.4992,9.5166,9.4905,9.5079,14400.0
2017-04-10 15:15:00,10.95,10.95,10.94,10.95,4300.0,9.5079,9.5079,9.4992,9.5079,4300.0
2017-04-10 15:20:00,10.94,10.95,10.89,10.92,48764.0,9.4992,9.5079,9.4558,9.4818,48764.0
2017-04-10 15:25:00,10.92,10.93,10.91,10.93,8090.0,9.4818,9.4905,9.4732,9.4905,8090.0
2017-04-10 15:30:00,10.93,10.95,10.91,10.92,21705.0,9.4905,9.5079,9.4732,9.4818,21705.0
2017-04-10 15:35:00,10.92,10.95,10.91,10.95,46121.0,9.4818,9.5079,9.4732,9.5079,46121.0
2017-04-10 15:40:00,10.94,10.95,10.94,10.95,17084.0,9.4992,9.5079,9.4992,9.5079,17084.0
2017-04-10 15:45:00,10.95,10.95,10.92,10.92,52407.0,9.5079,9.5079,9.4818,9.4818,52407.0
2017-04-10 15:50:00,10.92,10.93,10.92,10.93,45058.0,9.4818,9.4905,9.4818,9.4905,45058.0
2017-04-10 15:55:00,10.93,10.93,10.92,10.93,138139.0,9.4905,9.4905,9.4818,9.4905,138139.0
2017-04-11 09:30:00,10.93,10.95,10.83,10.83,44790.0,9.4905,9.5079,9.4037,9.4037,44790.0
2017-04-11 09:35:00,10.82,10.87,10.78,10.87,49054.0,9.395,9.4384,9.3603,9.4384,49054.0
2017-04-11 09:40:00,10.86,10.91,10.84,10.88,50526.0,9.4297,9.4732,9.4124,9.4471,50526.0
2017-04-11 09:45:00,10.87,10.93,10.86,10.87,34989.0,9.4384,9.4905,9.4297,9.4384,34989.0
2017-04-11 09:50:00,10.88,10.9,10.85,10.86,140869.0,9.4471,9.4645,9.4211,9.4297,140869.0
2017-04-11 09:55:00,10.87,10.92,10.86,10.92,26557.0,9.4384,9.4818,9.4297,9.4818,26557.0
2017-04-11 10:00:00,10.92,10.92,10.87,10.9,65990.0,9.4818,9.4818,9.4384,9.4645,65990.0
2017-04-11 10:05:00,10.9,10.9,10.84,10.86,34666.0,9.4645,9.4645,9.4124,9.4297,34666.0
2017-04-11 10:10:00,10.85,10.87,10.82,10.83,22588.0,9.4211,9.4384,9.395,9.4037,22588.0
2017-04-11 10:15:00,10.84,10.84,10.8,10.81,20334.0,9.4124,9.4124,9.3776,9.3863,20334.0
2017-04-11 10:20:00,10.8,10.8,10.77,10.79,33792.0,9.3776,9.3776,9.3516,9.369,33792.0
2017-04-11 10:25:00,10.79,10.82,10.78,10.81,32102.0,9.369,9.395,9.3603,9.3863,32102.0
2017-04-11 10:30:00,10.8,10.81,10.75,10.76,37031.0,9.3776,9.3863,9.3342,9.3429,37031.0
2017-04-11 10:35:00,10.77,10.79,10.76,10.79,16699.0,9.3516,9.369,9.3429,9.369,16699.0
2017-04-11 10:40:00,10.78,10.82,10.77,10.77,51142.0,9.3603,9.395,9.3516,9.3516,51142.0
2017-04-11 10:45:00,10.78,10.84,10.77,10.82,43284.0,9.3603,9.4124,9.3516,9.395,43284.0
2017-04-11 10:50:00,10.82,10.82,10.77,10.79,24484.0,9.395,9.395,9.3516,9.369,24484.0
2017-04-11 10:55:00,10.79,10.8,10.78,10.8,21032.0,9.369,9.3776,9.3603,9.3776,21032.0
2017-04-11 11:00:00,10.81,10.87,10.8,10.87,42306.0,9.3863,9.4384,9.3776,9.4384,42306.0
2017-04-11 11:05:00,10.86,10.88,10.82,10.83,33024.0,9.4297,9.4471,9.395,9.4037,33024.0
2017-04-11 11:10:00,10.83,10.84,10.81,10.81,20159.0,9.4037,9.4124,9.3863,9.3863,20159.0
2017-04-11 11:15:00,10.81,10.86,10.81,10.86,11550.0,9.3863,9.4297,9.3863,9.4297,11550.0
2017-04-11 11:20:00,10.85,10.86,10.83,10.86,10338.0,9.4211,9.4297,9.4037,9.4297,10338.0
2017-04-11 11:25:00,10.87,10.88,10.85,10.85,29525.0,9.4384,9.4471,9.4211,9.4211,29525.0
2017-04-11 11:30:00,10.86,10.92,10.85,10.91,28139.0,9.4297,9.4818,9.4211,9.4732,28139.0
2017-04-11 11:35:00,10.91,10.92,10.9,10.9,13735.0,9.4732,9.4818,9.4645,9.4645,13735.0
2017-04-11 11:40:00,10.9,10.92,10.88,10.91,15429.0,9.4645,9.4818,9.4471,9.4732,15429.0
2017-04-11 11:45:00,10.9,10.98,10.89,10.97,46171.0,9.4645,9.5339,9.4558,9.5253,46171.0
2017-04-11 11:50:00,10.97,10.99,10.93,10.93,49549.0,9.5253,9.5426,9.4905,9.4905,49549.0
2017-04-11 11:55:00,10.93,10.94,10.9,10.92,36389.0,9.4905,9.4992,9.4645,9.4818,36389.0
2017-04-11 12:00:00,10.92,10.92,10.9,10.91,23502.0,9.4818,9.4818,9.4645,9.4732,23502.0
2017-04-11 12:05:00,10.92,10.93,10.91,10.92,3113.0,9.4818,9.4905,9.4732,9.4818,3113.0
2017-04-11 12:10:00,10.92,10.95,10.91,10.95,15183.0,9.4818,9.5079,9.4732,9.5079,15183.0
2017-04-11 12:15:00,10.96,10.98,10.96,10.96,19952.0,9.5166,9.5339,9.5166,9.5166,19952.0
2017-04-11 12:20:00,10.96,10.99,10.95,10.95,22398.0,9.5166,9.5426,9.5079,9.5079,22398.0
2017-04-11 12:25:00,10.96,10.96,10.93,10.96,7592.0,9.5166,9.5166,9.4905,9.5166,7592.0
2017-04-11 12:30:00,10.96,11.01,10.96,11.0,47148.0,9.5166,9.56,9.5166,9.5513,47148.0
2017-04-11 12:35:00,11.0,11.02,11.0,11.01,12976.0,9.5513,9.5687,9.5513,9.56,12976.0
2017-04-11 12:40:00,11.0,11.01,10.98,11.01,30832.0,9.5513,9.56,9.5339,9.56,30832.0
2017-04-11 12:45:00,11.02,11.05,11.01,11.04,17045.0,9.5687,9.5947,9.56,9.586,17045.0
2017-04-11 12:50:00,11.04,11.06,11.03,11.05,32420.0,9.586,9.6034,9.5774,9.5947,32420.0
2017-04-11 12:55:00,11.06,11.06,11.03,11.03,15384.0,9.6034,9.6034,9.5774,9.5774,15384.0
2017-04-11 13:00:00,11.03,11.09,11.01,11.09,38005.0,9.5774,9.6295,9.56,9.6295,38005.0
2017-04-11 13:05:00,11.09,11.1,11.05,11.05,15218.0,9.6295,9.6381,9.5947,9.5947,15218.0
2017-04-11 13:10:00,11.06,11.06,11.05,11.06,10460.0,9.6034,9.6034,9.5947,9.6034,10460.0
2017-04-11 13:15:00,11.06,11.07,11.02,11.06,24370.0,9.6034,9.6121,9.5687,9.6034,24370.0
2017-04-11 13:20:00,11.06,11.06,11.01,11.01,17038.0,9.6034,9.6034,9.56,9.56,17038.0
2017-04-11 13:25:00,11.01,11.03,11.01,11.03,15050.0,9.56,9.5774,9.56,9.5774,15050.0
2017-04-11 13:30:00,11.02,11.03,11.02,11.02,4100.0,9.5687,9.5774,9.5687,9.5687,4100.0
2017-04-11 13:35:00,11.02,11.03,10.99,11.03,27198.0,9.5687,9.5774,9.5426,9.5774,27198.0
2017-04-11 13:40:00,11.02,11.02,10.99,10.99,8440.0,9.5687,9.5687,9.5426,9.5426,8440.0
2017-04-11 13:45:00,10.99,11.0,10.99,10.99,8353.0,9.5426,9.5513,9.5426,9.5426,8353.0
2017-04-11 13:50:00,10.99,11.03,10.99,11.02,24276.0,9.5426,9.5774,9.5426,9.5687,24276.0
2017-04-11 13:55:00,11.02,11.04,11.02,11.04,6951.0,9.5687,9.586,9.5687,9.586,6951.0
2017-04-11 14:00:00,11.04,11.05,11.01,11.01,15352.0,9.586,9.5947,9.56,9.56,15352.0
2017-04-11 14:05:00,11.02,11.03,11.01,11.03,13453.0,9.5687,9.5774,9.56,9.5774,13453.0
2017-04-11 14:10:00,11.02,11.03,10.99,11.0,13913.0,9.5687,9.5774,9.5426,9.5513,13913.0
2017-04-11 14:15:00,10.99,11.05,10.99,11.04,39057.0,9.5426,9.5947,9.5426,9.586,39057.0
2017-04-11 14:20:00,11.04,11.12,11.03,11.12,84426.0,9.586,9.6555,9.5774,9.6555,84426.0
2017-04-11 14:25:00,11.12,11.15,11.09,11.15,93091.0,9.6555,9.6816,9.6295,9.6816,93091.0
2017-04-11 14:30:00,11.14,11.2,11.13,11.19,131975.0,9.6729,9.725,9.6642,9.7163,131975.0
2017-04-11 14:35:00,11.19,11.2,11.16,11.19,39970.0,9.7163,9.725,9.6902,9.7163,39970.0
2017-04-11 14:40:00,11.19,11.25,11.19,11.25,134109.0,9.7163,9.7684,9.7163,9.7684,134109.0
2017-04-11 14:45:00,11.24,11.27,11.22,11.23,67614.0,9.7597,9.7857,9.7423,9.751,67614.0
2017-04-11 14:50:00,11.22,11.23,11.21,11.22,36590.0,9.7423,9.751,9.7337,9.7423,36590.0
2017-04-11 14:55:00,11.22,11.23,11.19,11.19,22480.0,9.7423,9.751,9.7163,9.7163,22480.0
2017-04-11 15:00:00,11.19,11.2,11.18,11.2,42937.0,9.7163,9.725,9.7076,9.725,42937.0
2017-04-11 15:05:00,11.19,11.23,11.17,11.23,53579.0,9.7163,9.751,9.6989,9.751,53579.0
2017-04-11 15:10:00,11.22,11.23,11.2,11.21,27913.0,9.7423,9.751,9.725,9.7337,27913.0
2017-04-11 15:15:00,11.21,11.22,11.21,11.21,25728.0,9.7337,9.7423,9.7337,9.7337,25728.0
2017-04-11 15:20:00,11.21,11.23,11.21,11.21,31522.0,9.7337,9.751,9.7337,9.7337,31522.0
2017-04-11 15:25:00,11.21,11.25,11.21,11.25,25438.0,9.7337,9.7684,9.7337,9.7684,25438.0
2017-04-11 15:30:00,11.25,11.25,11.24,11.25,7995.0,9.7684,9.7684,9.7597,9.7684,7995.0
2017-04-11 15:35:00,11.25,11.25,11.24,11.25,21934.0,9.7684,9.7684,9.7597,9.7684,21934.0
2017-04-11 15:40:00,11.25,11.26,11.24,11.24,88759.0,9.7684,9.7771,9.7597,9.7597,88759.0
2017-04-11 15:45:00,11.24,11.24,11.23,11.23,57009.0,9.7597,9.7597,9.751,9.751,57009.0
2017-04-11 15:50:00,11.23,11.24,11.22,11.24,88341.0,9.751,9.7597,9.7423,9.7597,88341.0
2017-04-11 15:55:00,11.24,11.24,11.22,11.24,182492.0,9.7597,9.7597,9.7423,9.7597,182492.0
2017-04-12 09:30:00,11.22,11.22,11.08,11.13,19397.0,9.7423,9.7423,9.6208,9.6642,19397.0
2017-04-12 09:35:00,11.13,11.13,11.07,11.09,29073.0,9.6642,9.6642,9.6121,9.6295,29073.0
2017-04-12 09:40:00,11.1,11.23,11.1,11.2,61580.0,9.6381,9.751,9.6381,9.725,61580.0
2017-04-12 09:45:00,11.2,11.25,11.2,11.22,51642.0,9.725,9.7684,9.725,9.7423,51642.0
2017-04-12 09:50:00,11.23,11.3,11.18,11.27,51553.0,9.751,9.8118,9.7076,9.7857,51553.0
2017-04-12 09:55:00,11.26,11.29,11.24,11.25,39110.0,9.7771,9.8031,9.7597,9.7684,39110.0
2017-04-12 10:00:00,11.24,11.27,11.21,11.24,42237.0,9.7597,9.7857,9.7337,9.7597,42237.0
2017-04-12 10:05:00,11.25,11.29,11.22,11.22,20218.0,9.7684,9.8031,9.7423,9.7423,20218.0
2017-04-12 10:10:00,11.23,11.23,11.19,11.21,20108.0,9.751,9.751,9.7163,9.7337,20108.0
2017-04-12 10:15:00,11.21,11.23,11.18,11.18,14579.0,9.7337,9.751,9.7076,9.7076,14579.0
2017-04-12 10:20:00,11.19,11.22,11.17,11.22,16297.0,9.7163,9.7423,9.6989,9.7423,16297.0
2017-04-12 10:25:00,11.22,11.22,11.16,11.19,25786.0,9.7423,9.7423,9.6902,9.7163,25786.0
2017-04-12 10:30:00,11.2,11.23,11.19,11.2,17592.0,9.725,9.751,9.7163,9.725,17592.0
2017-04-12 10:35:00,11.19,11.21,11.17,11.18,19500.0,9.7163,9.7337,9.6989,9.7076,19500.0
2017-04-12 10:40:00,11.17,11.18,11.14,11.15,16350.0,9.6989,9.7076,9.6729,9.6816,16350.0
2017-04-12 10:45:00,11.15,11.16,11.11,11.15,17649.0,9.6816,9.6902,9.6468,9.6816,17649.0
2017-04-12 10:50:00,11.15,11.17,11.14,11.15,13376.0,9.6816,9.6989,9.6729,9.6816,13376.0
2017-04-12 10:55:00,11.15,11.16,11.11,11.14,16198.0,9.6816,9.6902,9.6468,9.6729,16198.0
2017-04-12 11:00:00,11.14,11.14,11.12,11.12,13521.0,9.6729,9.6729,9.6555,9.6555,13521.0
2017-04-12 11:05:00,11.12,11.17,11.11,11.16,17501.0,9.6555,9.6989,9.6468,9.6902,17501.0
2017-04-12 11:10:00,11.16,11.16,11.13,11.13,6905.0,9.6902,9.6902,9.6642,9.6642,6905.0
2017-04-12 11:15:00,11.13,11.13,11.09,11.12,21917.0,9.6642,9.6642,9.6295,9.6555,21917.0
2017-04-12 11:20:00,11.12,11.13,11.09,11.11,15352.0,9.6555,9.6642,9.6295,9.6468,15352.0
2017-04-12 11:25:00,11.12,11.17,11.11,11.16,11702.0,9.6555,9.6989,9.6468,9.6902,11702.0
2017-04-12 11:30:00,11.16,11.16,11.14,11.15,2300.0,9.6902,9.6902,9.6729,9.6816,2300.0
2017-04-12 11:35:00,11.14,11.15,11.11,11.13,13305.0,9.6729,9.6816,9.6468,9.6642,13305.0
2017-04-12 11:40:00,11.13,11.15,11.11,11.13,16643.0,9.6642,9.6816,9.6468,9.6642,16643.0
2017-04-12 11:45:00,11.13,11.16,11.11,11.16,14205.0,9.6642,9.6902,9.6468,9.6902,14205.0
2017-04-12 11:50:00,11.15,11.16,11.13,11.14,18996.0,9.6816,9.6902,9.6642,9.6729,18996.0
2017-04-12 11:55:00,11.13,11.15,11.12,11.14,16720.0,9.6642,9.6816,9.6555,9.6729,16720.0
2017-04-12 12:00:00,11.15,11.18,11.14,11.18,8347.0,9.6816,9.7076,9.6729,9.7076,8347.0
2017-04-12 12:05:00,11.18,11.19,11.16,11.16,16717.0,9.7076,9.7163,9.6902,9.6902,16717.0
2017-04-12 12:10:00,11.17,11.19,11.16,11.19,8910.0,9.6989,9.7163,9.6902,9.7163,8910.0
2017-04-12 12:15:00,11.2,11.21,11.17,11.17,12017.0,9.725,9.7337,9.6989,9.6989,12017.0
2017-04-12 12:20:00,11.17,11.17,11.13,11.13,12001.0,9.6989,9.6989,9.6642,9.6642,12001.0
2017-04-12 12:25:00,11.13,11.15,11.12,11.14,11290.0,9.6642,9.6816,9.6555,9.6729,11290.0
2017-04-12 12:30:00,11.14,11.15,11.12,11.15,6020.0,9.6729,9.6816,9.6555,9.6816,6020.0
2017-04-12 12:35:00,11.15,11.16,11.14,11.14,9529.0,9.6816,9.6902,9.6729,9.6729,9529.0
2017-04-12 12:40:00,11.15,11.15,11.12,11.15,10634.0,9.6816,9.6816,9.6555,9.6816,10634.0
2017-04-12 12:45:00,11.15,11.18,11.15,11.17,7767.0,9.6816,9.7076,9.6816,9.6989,7767.0
2017-04-12 12:50:00,11.17,11.17,11.13,11.13,7054.0,9.6989,9.6989,9.6642,9.6642,7054.0
2017-04-12 12:55:00,11.13,11.15,11.12,11.15,11350.0,9.6642,9.6816,9.6555,9.6816,11350.0
2017-04-12 13:00:00,11.16,11.18,11.16,11.18,8065.0,9.6902,9.7076,9.6902,9.7076,8065.0
2017-04-12 13:05:00,11.17,11.2,11.15,11.19,19397.0,9.6989,9.725,9.6816,9.7163,19397.0
2017-04-12 13:10:00,11.19,11.21,11.19,11.19,15819.0,9.7163,9.7337,9.7163,9.7163,15819.0
2017-04-12 13:15:00,11.2,11.2,11.18,11.18,8300.0,9.725,9.725,9.7076,9.7076,8300.0
2017-04-12 13:20:00,11.18,11.18,11.17,11.17,8688.0,9.7076,9.7076,9.6989,9.6989,8688.0
2017-04-12 13:25:00,11.17,11.19,11.16,11.18,4999.0,9.6989,9.7163,9.6902,9.7076,4999.0
2017-04-12 13:30:00,11.18,11.19,11.16,11.19,6400.0,9.7076,9.7163,9.6902,9.7163,6400.0
2017-04-12 13:35:00,11.19,11.21,11.18,11.2,11715.0,9.7163,9.7337,9.7076,9.725,11715.0
2017-04-12 13:40:00,11.2,11.22,11.19,11.19,13991.0,9.725,9.7423,9.7163,9.7163,13991.0
2017-04-12 13:45:00,11.19,11.2,11.18,11.19,5362.0,9.7163,9.725,9.7076,9.7163,5362.0
2017-04-12 13:50:00,11.19,11.19,11.18,11.18,4900.0,9.7163,9.7163,9.7076,9.7076,4900.0
2017-04-12 13:55:00,11.18,11.2,11.17,11.19,19322.0,9.7076,9.725,9.6989,9.7163,19322.0
2017-04-12 14:00:00,11.19,11.19,11.17,11.18,13100.0,9.7163,9.7163,9.6989,9.7076,13100.0
2017-04-12 14:05:00,11.18,11.18,11.17,11.17,6961.0,9.7076,9.7076,9.6989,9.6989,6961.0
2017-04-12 14:10:00,11.17,11.18,11.17,11.17,6858.0,9.6989,9.7076,9.6989,9.6989,6858.0
2017-04-12 14:15:00,11.17,11.17,11.15,11.17,11100.0,9.6989,9.6989,9.6816,9.6989,11100.0
2017-04-12 14:20:00,11.18,11.18,11.15,11.16,7555.0,9.7076,9.7076,9.6816,9.6902,7555.0
2017-04-12 14:25:00,11.16,11.18,11.15,11.17,9610.0,9.6902,9.7076,9.6816,9.6989,9610.0
2017-04-12 14:30:00,11.17,11.18,11.17,11.17,16982.0,9.6989,9.7076,9.6989,9.6989,16982.0
2017-04-12 14:35:00,11.17,11.18,11.15,11.15,8579.0,9.6989,9.7076,9.6816,9.6816,8579.0
2017-04-12 14:40:00,11.15,11.19,11.14,11.19,25175.0,9.6816,9.7163,9.6729,9.7163,25175.0
2017-04-12 14:45:00,11.19,11.2,11.16,11.17,22685.0,9.7163,9.725,9.6902,9.6989,22685.0
2017-04-12 14:50:00,11.18,11.19,11.15,11.19,22687.0,9.7076,9.7163,9.6816,9.7163,22687.0
2017-04-12 14:55:00,11.19,11.2,11.18,11.18,13095.0,9.7163,9.725,9.7076,9.7076,13095.0
2017-04-12 15:00:00,11.18,11.18,11.16,11.16,12099.0,9.7076,9.7076,9.6902,9.6902,12099.0
2017-04-12 15:05:00,11.16,11.18,11.15,11.17,17355.0,9.6902,9.7076,9.6816,9.6989,17355.0
2017-04-12 15:10:00,11.17,11.18,11.14,11.15,25562.0,9.6989,9.7076,9.6729,9.6816,25562.0
2017-04-12 15:15:00,11.15,11.16,11.12,11.14,18605.0,9.6816,9.6902,9.6555,9.6729,18605.0
2017-04-12 15:20:00,11.13,11.18,11.13,11.16,18397.0,9.6642,9.7076,9.6642,9.6902,18397.0
2017-04-12 15:25:00,11.16,11.17,11.12,11.14,24993.0,9.6902,9.6989,9.6555,9.6729,24993.0
2017-04-12 15:30:00,11.15,11.15,11.13,11.13,15592.0,9.6816,9.6816,9.6642,9.6642,15592.0
2017-04-12 15:35:00,11.14,11.14,11.12,11.14,41844.0,9.6729,9.6729,9.6555,9.6729,41844.0
2017-04-12 15:40:00,11.14,11.15,11.13,11.15,13039.0,9.6729,9.6816,9.6642,9.6816,13039.0
2017-04-12 15:45:00,11.15,11.15,11.13,11.13,51537.0,9.6816,9.6816,9.6642,9.6642,51537.0
2017-04-12 15:50:00,11.13,11.14,11.12,11.14,54522.0,9.6642,9.6729,9.6555,9.6729,54522.0
2017-04-12 15:55:00,11.14,11.14,11.13,11.13,112575.0,9.6729,9.6729,9.6642,9.6642,112575.0
2017-04-13 09:30:00,11.13,11.17,11.06,11.14,27207.0,9.6642,9.6989,9.6034,9.6729,27207.0
2017-04-13 09:35:00,11.13,11.13,11.07,11.11,26896.0,9.6642,9.6642,9.6121,9.6468,26896.0
2017-04-13 09:40:00,11.09,11.09,11.01,11.01,26092.0,9.6295,9.6295,9.56,9.56,26092.0
2017-04-13 09:45:00,11.0,11.01,10.97,10.97,36045.0,9.5513,9.56,9.5253,9.5253,36045.0
2017-04-13 09:50:00,10.97,11.07,10.97,11.04,32364.0,9.5253,9.6121,9.5253,9.586,32364.0
2017-04-13 09:55:00,11.04,11.05,11.0,11.02,26988.0,9.586,9.5947,9.5513,9.5687,26988.0
2017-04-13 10:00:00,11.01,11.02,10.98,10.99,52859.0,9.56,9.5687,9.5339,9.5426,52859.0
2017-04-13 10:05:00,11.0,11.0,10.91,10.93,42524.0,9.5513,9.5513,9.4732,9.4905,42524.0
2017-04-13 10:10:00,10.92,10.97,10.91,10.92,20098.0,9.4818,9.5253,9.4732,9.4818,20098.0
2017-04-13 10:15:00,10.93,10.93,10.87,10.9,33918.0,9.4905,9.4905,9.4384,9.4645,33918.0
2017-04-13 10:20:00,10.91,10.91,10.84,10.88,43296.0,9.4732,9.4732,9.4124,9.4471,43296.0
2017-04-13 10:25:00,10.88,10.93,10.82,10.83,48470.0,9.4471,9.4905,9.395,9.4037,48470.0
2017-04-13 10:30:00,10.82,10.85,10.81,10.84,25415.0,9.395,9.4211,9.3863,9.4124,25415.0
2017-04-13 10:35:00,10.83,10.86,10.82,10.83,21600.0,9.4037,9.4297,9.395,9.4037,21600.0
2017-04-13 10:40:00,10.83,10.84,10.81,10.83,17508.0,9.4037,9.4124,9.3863,9.4037,17508.0
2017-04-13 10:45:00,10.83,10.85,10.82,10.84,10126.0,9.4037,9.4211,9.395,9.4124,10126.0
2017-04-13 10:50:00,10.84,10.86,10.82,10.86,31078.0,9.4124,9.4297,9.395,9.4297,31078.0
2017-04-13 10:55:00,10.86,10.86,10.81,10.83,15215.0,9.4297,9.4297,9.3863,9.4037,15215.0
2017-04-13 11:00:00,10.84,10.84,10.83,10.84,4550.0,9.4124,9.4124,9.4037,9.4124,4550.0
2017-04-13 11:05:00,10.83,10.84,10.81,10.82,33948.0,9.4037,9.4124,9.3863,9.395,33948.0
2017-04-13 11:10:00,10.83,10.85,10.82,10.85,7872.0,9.4037,9.4211,9.395,9.4211,7872.0
2017-04-13 11:15:00,10.84,10.86,10.83,10.84,14544.0,9.4124,9.4297,9.4037,9.4124,14544.0
2017-04-13 11:20:00,10.84,10.87,10.84,10.86,14884.0,9.4124,9.4384,9.4124,9.4297,14884.0
2017-04-13 11:25:00,10.86,10.86,10.8,10.8,68010.0,9.4297,9.4297,9.3776,9.3776,68010.0
2017-04-13 11:30:00,10.81,10.86,10.8,10.86,23505.0,9.3863,9.4297,9.3776,9.4297,23505.0
2017-04-13 11:35:00,10.85,10.86,10.83,10.84,6724.0,9.4211,9.4297,9.4037,9.4124,6724.0
2017-04-13 11:40:00,10.83,10.85,10.83,10.84,20660.0,9.4037,9.4211,9.4037,9.4124,20660.0
2017-04-13 11:45:00,10.85,10.86,10.84,10.86,4868.0,9.4211,9.4297,9.4124,9.4297,4868.0
2017-04-13 11:50:00,10.85,10.9,10.85,10.9,12987.0,9.4211,9.4645,9.4211,9.4645,12987.0
2017-04-13 11:55:00,10.9,10.9,10.87,10.88,12400.0,9.4645,9.4645,9.4384,9.4471,12400.0
2017-04-13 12:00:00,10.86,10.88,10.85,10.85,30581.0,9.4297,9.4471,9.4211,9.4211,30581.0
2017-04-13 12:05:00,10.85,10.85,10.8,10.82,36461.0,9.4211,9.4211,9.3776,9.395,36461.0
2017-04-13 12:10:00,10.82,10.83,10.78,10.78,99690.0,9.395,9.4037,9.3603,9.3603,99690.0
2017-04-13 12:15:00,10.79,10.79,10.77,10.77,20165.0,9.369,9.369,9.3516,9.3516,20165.0
2017-04-13 12:20:00,10.78,10.78,10.75,10.76,45649.0,9.3603,9.3603,9.3342,9.3429,45649.0
2017-04-13 12:25:00,10.76,10.79,10.75,10.79,15163.0,9.3429,9.369,9.3342,9.369,15163.0
2017-04-13 12:30:00,10.78,10.8,10.76,10.79,11130.0,9.3603,9.3776,9.3429,9.369,11130.0
2017-04-13 12:35:00,10.79,10.79,10.73,10.77,71791.0,9.369,9.369,9.3169,9.3516,71791.0
2017-04-13 12:40:00,10.76,10.76,10.74,10.76,19475.0,9.3429,9.3429,9.3255,9.3429,19475.0
2017-04-13 12:45:00,10.75,10.76,10.74,10.75,6650.0,9.3342,9.3429,9.3255,9.3342,6650.0
2017-04-13 12:50:00,10.75,10.79,10.75,10.78,25278.0,9.3342,9.369,9.3342,9.3603,25278.0
2017-04-13 12:55:00,10.77,10.78,10.76,10.77,17383.0,9.3516,9.3603,9.3429,9.3516,17383.0
2017-04-13 13:00:00,10.77,10.77,10.73,10.74,24818.0,9.3516,9.3516,9.3169,9.3255,24818.0
2017-04-13 13:05:00,10.75,10.76,10.74,10.76,16438.0,9.3342,9.3429,9.3255,9.3429,16438.0
2017-04-13 13:10:00,10.77,10.78,10.74,10.75,16127.0,9.3516,9.3603,9.3255,9.3342,16127.0
2017-04-13 13:15:00,10.75,10.78,10.74,10.78,15744.0,9.3342,9.3603,9.3255,9.3603,15744.0
2017-04-13 13:20:00,10.78,10.78,10.75,10.75,6370.0,9.3603,9.3603,9.3342,9.3342,6370.0
2017-04-13 13:25:00,10.76,10.78,10.75,10.78,27346.0,9.3429,9.3603,9.3342,9.3603,27346.0
2017-04-13 13:30:00,10.79,10.79,10.78,10.79,9320.0,9.369,9.369,9.3603,9.369,9320.0
2017-04-13 13:35:00,10.8,10.81,10.79,10.8,18500.0,9.3776,9.3863,9.369,9.3776,18500.0
2017-04-13 13:40:00,10.81,10.82,10.79,10.8,28864.0,9.3863,9.395,9.369,9.3776,28864.0
2017-04-13 13:45:00,10.8,10.82,10.78,10.79,30433.0,9.3776,9.395,9.3603,9.369,30433.0
2017-04-13 13:50:00,10.79,10.79,10.77,10.78,3806.0,9.369,9.369,9.3516,9.3603,3806.0
2017-04-13 13:55:00,10.78,10.79,10.78,10.79,5575.0,9.3603,9.369,9.3603,9.369,5575.0
2017-04-13 14:00:00,10.79,10.8,10.77,10.79,13470.0,9.369,9.3776,9.3516,9.369,13470.0
2017-04-13 14:05:00,10.79,10.83,10.78,10.83,18907.0,9.369,9.4037,9.3603,9.4037,18907.0
2017-04-13 14:10:00,10.84,10.84,10.81,10.82,22030.0,9.4124,9.4124,9.3863,9.395,22030.0
2017-04-13 14:15:00,10.82,10.84,10.81,10.84,8543.0,9.395,9.4124,9.3863,9.4124,8543.0
2017-04-13 14:20:00,10.85,10.87,10.84,10.85,32343.0,9.4211,9.4384,9.4124,9.4211,32343.0
2017-04-13 14:25:00,10.85,10.88,10.84,10.88,14188.0,9.4211,9.4471,9.4124,9.4471,14188.0
2017-04-13 14:30:00,10.88,10.9,10.88,10.9,11819.0,9.4471,9.4645,9.4471,9.4645,11819.0
2017-04-13 14:35:00,10.9,10.9,10.87,10.88,21769.0,9.4645,9.4645,9.4384,9.4471,21769.0
2017-04-13 14:40:00,10.87,10.92,10.87,10.92,20588.0,9.4384,9.4818,9.4384,9.4818,20588.0
2017-04-13 14:45:00,10.92,10.93,10.91,10.93,7979.0,9.4818,9.4905,9.4732,9.4905,7979.0
2017-04-13 14:50:00,10.93,10.93,10.91,10.92,14949.0,9.4905,9.4905,9.4732,9.4818,14949.0
2017-04-13 14:55:00,10.93,10.94,10.92,10.94,11291.0,9.4905,9.4992,9.4818,9.4992,11291.0
2017-04-13 15:00:00,10.94,10.95,10.93,10.94,13695.0,9.4992,9.5079,9.4905,9.4992,13695.0
2017-04-13 15:05:00,10.95,10.95,10.92,10.93,18950.0,9.5079,9.5079,9.4818,9.4905,18950.0
2017-04-13 15:10:00,10.92,10.93,10.9,10.92,28885.0,9.4818,9.4905,9.4645,9.4818,28885.0
2017-04-13 15:15:00,10.91,10.92,10.9,10.91,10664.0,9.4732,9.4818,9.4645,9.4732,10664.0
2017-04-13 15:20:00,10.91,10.91,10.89,10.89,9045.0,9.4732,9.4732,9.4558,9.4558,9045.0
2017-04-13 15:25:00,10.9,10.9,10.85,10.85,62921.0,9.4645,9.4645,9.4211,9.4211,62921.0
2017-04-13 15:30:00,10.85,10.86,10.83,10.83,14461.0,9.4211,9.4297,9.4037,9.4037,14461.0
2017-04-13 15:35:00,10.83,10.85,10.83,10.84,28659.0,9.4037,9.4211,9.4037,9.4124,28659.0
2017-04-13 15:40:00,10.83,10.84,10.81,10.82,35791.0,9.4037,9.4124,9.3863,9.395,35791.0
2017-04-13 15:45:00,10.83,10.85,10.82,10.84,64607.0,9.4037,9.4211,9.395,9.4124,64607.0
2017-04-13 15:50:00,10.84,10.84,10.81,10.81,93521.0,9.4124,9.4124,9.3863,9.3863,93521.0
2017-04-13 15:55:00,10.82,10.83,10.81,10.82,180268.0,9.395,9.4037,9.3863,9.395,180268.0
2017-04-17 09:30:00,10.83,10.95,10.78,10.79,31165.0,9.4037,9.5079,9.3603,9.369,31165.0
2017-04-17 09:35:00,10.79,10.8,10.73,10.73,18960.0,9.369,9.3776,9.3169,9.3169,18960.0
2017-04-17 09:40:00,10.73,10.74,10.64,10.68,36895.0,9.3169,9.3255,9.2387,9.2735,36895.0
2017-04-17 09:45:00,10.69,10.81,10.69,10.76,107712.0,9.2821,9.3863,9.2821,9.3429,107712.0
2017-04-17 09:50:00,10.76,10.8,10.75,10.79,22292.0,9.3429,9.3776,9.3342,9.369,22292.0
2017-04-17 09:55:00,10.8,10.8,10.75,10.75,23077.0,9.3776,9.3776,9.3342,9.3342,23077.0
2017-04-17 10:00:00,10.75,10.77,10.75,10.76,8067.0,9.3342,9.3516,9.3342,9.3429,8067.0
2017-04-17 10:05:00,10.76,10.77,10.72,10.73,17750.0,9.3429,9.3516,9.3082,9.3169,17750.0
2017-04-17 10:10:00,10.72,10.73,10.68,10.68,14801.0,9.3082,9.3169,9.2735,9.2735,14801.0
2017-04-17 10:15:00,10.69,10.73,10.67,10.68,55193.0,9.2821,9.3169,9.2648,9.2735,55193.0
2017-04-17 10:20:00,10.67,10.71,10.67,10.69,34169.0,9.2648,9.2995,9.2648,9.2821,34169.0
2017-04-17 10:25:00,10.69,10.7,10.64,10.7,85446.0,9.2821,9.2908,9.2387,9.2908,85446.0
2017-04-17 10:30:00,10.7,10.78,10.7,10.76,35629.0,9.2908,9.3603,9.2908,9.3429,35629.0
2017-04-17 10:35:00,10.76,10.78,10.74,10.77,43029.0,9.3429,9.3603,9.3255,9.3516,43029.0
2017-04-17 10:40:00,10.77,10.77,10.67,10.68,17165.0,9.3516,9.3516,9.2648,9.2735,17165.0
2017-04-17 10:45:00,10.68,10.73,10.67,10.71,19305.0,9.2735,9.3169,9.2648,9.2995,19305.0
2017-04-17 10:50:00,10.71,10.78,10.7,10.78,31259.0,9.2995,9.3603,9.2908,9.3603,31259.0
2017-04-17 10:55:00,10.78,10.79,10.71,10.75,96047.0,9.3603,9.369,9.2995,9.3342,96047.0
2017-04-17 11:00:00,10.75,10.76,10.74,10.75,9752.0,9.3342,9.3429,9.3255,9.3342,9752.0
2017-04-17 11:05:00,10.76,10.76,10.73,10.75,9367.0,9.3429,9.3429,9.3169,9.3342,9367.0
2017-04-17 11:10:00,10.75,10.78,10.74,10.74,12558.0,9.3342,9.3603,9.3255,9.3255,12558.0
2017-04-17 11:15:00,10.73,10.78,10.72,10.75,25714.0,9.3169,9.3603,9.3082,9.3342,25714.0
2017-04-17 11:20:00,10.76,10.76,10.72,10.73,9465.0,9.3429,9.3429,9.3082,9.3169,9465.0
2017-04-17 11:25:00,10.73,10.74,10.72,10.73,9000.0,9.3169,9.3255,9.3082,9.3169,9000.0
2017-04-17 11:30:00,10.73,10.73,10.71,10.71,8986.0,9.3169,9.3169,9.2995,9.2995,8986.0
2017-04-17 11:35:00,10.71,10.71,10.69,10.69,9652.0,9.2995,9.2995,9.2821,9.2821,9652.0
2017-04-17 11:40:00,10.7,10.7,10.69,10.69,9618.0,9.2908,9.2908,9.2821,9.2821,9618.0
2017-04-17 11:45:00,10.69,10.69,10.65,10.67,25109.0,9.2821,9.2821,9.2474,9.2648,25109.0
2017-04-17 11:50:00,10.66,10.71,10.66,10.69,26950.0,9.2561,9.2995,9.2561,9.2821,26950.0
2017-04-17 11:55:00,10.68,10.69,10.67,10.67,19854.0,9.2735,9.2821,9.2648,9.2648,19854.0
2017-04-17 12:00:00,10.67,10.69,10.66,10.68,12648.0,9.2648,9.2821,9.2561,9.2735,12648.0
2017-04-17 12:05:00,10.68,10.69,10.66,10.67,15325.0,9.2735,9.2821,9.2561,9.2648,15325.0
2017-04-17 12:10:00,10.67,10.72,10.67,10.7,20707.0,9.2648,9.3082,9.2648,9.2908,20707.0
2017-04-17 12:15:00,10.7,10.71,10.7,10.71,10620.0,9.2908,9.2995,9.2908,9.2995,10620.0
2017-04-17 12:20:00,10.7,10.75,10.7,10.74,27647.0,9.2908,9.3342,9.2908,9.3255,27647.0
2017-04-17 12:25:00,10.74,10.74,10.73,10.73,11551.0,9.3255,9.3255,9.3169,9.3169,11551.0
2017-04-17 12:30:00,10.73,10.74,10.72,10.72,3530.0,9.3169,9.3255,9.3082,9.3082,3530.0
2017-04-17 12:35:00,10.72,10.72,10.7,10.71,8931.0,9.3082,9.3082,9.2908,9.2995,8931.0
2017-04-17 12:40:00,10.71,10.74,10.71,10.74,3100.0,9.2995,9.3255,9.2995,9.3255,3100.0
2017-04-17 12:45:00,10.73,10.76,10.73,10.75,22613.0,9.3169,9.3429,9.3169,9.3342,22613.0
2017-04-17 12:50:00,10.75,10.78,10.74,10.77,7972.0,9.3342,9.3603,9.3255,9.3516,7972.0
2017-04-17 12:55:00,10.78,10.78,10.76,10.77,5672.0,9.3603,9.3603,9.3429,9.3516,5672.0
2017-04-17 13:00:00,10.76,10.77,10.74,10.77,22875.0,9.3429,9.3516,9.3255,9.3516,22875.0
2017-04-17 13:05:00,10.77,10.78,10.76,10.78,4200.0,9.3516,9.3603,9.3429,9.3603,4200.0
2017-04-17 13:10:00,10.78,10.78,10.76,10.77,4800.0,9.3603,9.3603,9.3429,9.3516,4800.0
2017-04-17 13:15:00,10.76,10.8,10.76,10.79,23338.0,9.3429,9.3776,9.3429,9.369,23338.0
2017-04-17 13:20:00,10.79,10.79,10.78,10.79,6998.0,9.369,9.369,9.3603,9.369,6998.0
2017-04-17 13:25:00,10.79,10.81,10.78,10.8,12500.0,9.369,9.3863,9.3603,9.3776,12500.0
2017-04-17 13:30:00,10.81,10.82,10.79,10.8,16924.0,9.3863,9.395,9.369,9.3776,16924.0
2017-04-17 13:35:00,10.8,10.81,10.78,10.81,12780.0,9.3776,9.3863,9.3603,9.3863,12780.0
2017-04-17 13:40:00,10.8,10.81,10.79,10.81,8181.0,9.3776,9.3863,9.369,9.3863,8181.0
2017-04-17 13:45:00,10.82,10.83,10.8,10.83,13781.0,9.395,9.4037,9.3776,9.4037,13781.0
2017-04-17 13:50:00,10.82,10.82,10.8,10.8,12853.0,9.395,9.395,9.3776,9.3776,12853.0
2017-04-17 13:55:00,10.8,10.82,10.8,10.8,4202.0,9.3776,9.395,9.3776,9.3776,4202.0
2017-04-17 14:00:00,10.81,10.81,10.79,10.8,6678.0,9.3863,9.3863,9.369,9.3776,6678.0
2017-04-17 14:05:00,10.81,10.82,10.8,10.8,10390.0,9.3863,9.395,9.3776,9.3776,10390.0
2017-04-17 14:10:00,10.8,10.81,10.8,10.81,1700.0,9.3776,9.3863,9.3776,9.3863,1700.0
2017-04-17 14:15:00,10.81,10.82,10.79,10.79,14220.0,9.3863,9.395,9.369,9.369,14220.0
2017-04-17 14:20:00,10.79,10.81,10.79,10.81,4303.0,9.369,9.3863,9.369,9.3863,4303.0
2017-04-17 14:25:00,10.81,10.82,10.79,10.8,10708.0,9.3863,9.395,9.369,9.3776,10708.0
2017-04-17 14:30:00,10.8,10.81,10.8,10.81,3199.0,9.3776,9.3863,9.3776,9.3863,3199.0
2017-04-17 14:35:00,10.8,10.81,10.79,10.8,8230.0,9.3776,9.3863,9.369,9.3776,8230.0
2017-04-17 14:40:00,10.8,10.83,10.79,10.83,26500.0,9.3776,9.4037,9.369,9.4037,26500.0
2017-04-17 14:45:00,10.83,10.84,10.82,10.84,17938.0,9.4037,9.4124,9.395,9.4124,17938.0
2017-04-17 14:50:00,10.84,10.84,10.83,10.83,8300.0,9.4124,9.4124,9.4037,9.4037,8300.0
2017-04-17 14:55:00,10.83,10.83,10.81,10.83,12531.0,9.4037,9.4037,9.3863,9.4037,12531.0
2017-04-17 15:00:00,10.82,10.83,10.81,10.83,17869.0,9.395,9.4037,9.3863,9.4037,17869.0
2017-04-17 15:05:00,10.83,10.85,10.82,10.85,13299.0,9.4037,9.4211,9.395,9.4211,13299.0
2017-04-17 15:10:00,10.84,10.85,10.83,10.84,21347.0,9.4124,9.4211,9.4037,9.4124,21347.0
2017-04-17 15:15:00,10.84,10.89,10.84,10.88,37468.0,9.4124,9.4558,9.4124,9.4471,37468.0
2017-04-17 15:20:00,10.88,10.9,10.88,10.89,22500.0,9.4471,9.4645,9.4471,9.4558,22500.0
2017-04-17 15:25:00,10.88,10.92,10.88,10.9,45477.0,9.4471,9.4818,9.4471,9.4645,45477.0
2017-04-17 15:30:00,10.9,10.91,10.89,10.91,29207.0,9.4645,9.4732,9.4558,9.4732,29207.0
2017-04-17 15:35:00,10.9,10.93,10.9,10.93,34174.0,9.4645,9.4905,9.4645,9.4905,34174.0
2017-04-17 15:40:00,10.93,10.94,10.92,10.93,29732.0,9.4905,9.4992,9.4818,9.4905,29732.0
2017-04-17 15:45:00,10.93,10.95,10.92,10.95,35672.0,9.4905,9.5079,9.4818,9.5079,35672.0
2017-04-17 15:50:00,10.95,10.96,10.93,10.96,71891.0,9.5079,9.5166,9.4905,9.5166,71891.0
2017-04-17 15:55:00,10.96,10.96,10.94,10.95,88430.0,9.5166,9.5166,9.4992,9.5079,88430.0
2017-04-18 09:30:00,11.06,11.08,10.81,10.88,63819.0,9.6034,9.6208,9.3863,9.4471,63819.0
2017-04-18 09:35:00,10.87,10.88,10.81,10.82,21131.0,9.4384,9.4471,9.3863,9.395,21131.0
2017-04-18 09:40:00,10.82,10.83,10.78,10.82,42883.0,9.395,9.4037,9.3603,9.395,42883.0
2017-04-18 09:45:00,10.82,10.9,10.82,10.88,32359.0,9.395,9.4645,9.395,9.4471,32359.0
2017-04-18 09:50:00,10.88,10.9,10.86,10.9,23162.0,9.4471,9.4645,9.4297,9.4645,23162.0
2017-04-18 09:55:00,10.91,10.98,10.91,10.96,20752.0,9.4732,9.5339,9.4732,9.5166,20752.0
2017-04-18 10:00:00,10.97,10.99,10.93,10.94,26047.0,9.5253,9.5426,9.4905,9.4992,26047.0
2017-04-18 10:05:00,10.95,10.95,10.9,10.94,20460.0,9.5079,9.5079,9.4645,9.4992,20460.0
2017-04-18 10:10:00,10.94,10.94,10.87,10.88,12111.0,9.4992,9.4992,9.4384,9.4471,12111.0
2017-04-18 10:15:00,10.88,10.9,10.85,10.86,11167.0,9.4471,9.4645,9.4211,9.4297,11167.0
2017-04-18 10:20:00,10.86,10.88,10.85,10.88,7477.0,9.4297,9.4471,9.4211,9.4471,7477.0
2017-04-18 10:25:00,10.87,10.88,10.86,10.86,7300.0,9.4384,9.4471,9.4297,9.4297,7300.0
2017-04-18 10:30:00,10.87,10.92,10.87,10.92,26418.0,9.4384,9.4818,9.4384,9.4818,26418.0
2017-04-18 10:35:00,10.92,10.96,10.92,10.95,18441.0,9.4818,9.5166,9.4818,9.5079,18441.0
2017-04-18 10:40:00,10.96,10.96,10.93,10.94,27476.0,9.5166,9.5166,9.4905,9.4992,27476.0
2017-04-18 10:45:00,10.94,10.96,10.91,10.95,19848.0,9.4992,9.5166,9.4732,9.5079,19848.0
2017-04-18 10:50:00,10.95,10.95,10.92,10.94,10700.0,9.5079,9.5079,9.4818,9.4992,10700.0
2017-04-18 10:55:00,10.95,10.96,10.94,10.96,7549.0,9.5079,9.5166,9.4992,9.5166,7549.0
2017-04-18 11:00:00,10.96,10.96,10.91,10.91,7418.0,9.5166,9.5166,9.4732,9.4732,7418.0
2017-04-18 11:05:00,10.91,10.95,10.91,10.95,15786.0,9.4732,9.5079,9.4732,9.5079,15786.0
2017-04-18 11:10:00,10.95,10.95,10.94,10.94,13665.0,9.5079,9.5079,9.4992,9.4992,13665.0
2017-04-18 11:15:00,10.95,10.96,10.95,10.95,9784.0,9.5079,9.5166,9.5079,9.5079,9784.0
2017-04-18 11:20:00,10.94,10.99,10.94,10.99,21192.0,9.4992,9.5426,9.4992,9.5426,21192.0
2017-04-18 11:25:00,10.99,11.02,10.99,11.0,22721.0,9.5426,9.5687,9.5426,9.5513,22721.0
2017-04-18 11:30:00,11.0,11.02,10.98,10.98,24946.0,9.5513,9.5687,9.5339,9.5339,24946.0
2017-04-18 11:35:00,10.97,10.98,10.96,10.97,11101.0,9.5253,9.5339,9.5166,9.5253,11101.0
2017-04-18 11:40:00,10.97,10.98,10.94,10.94,9050.0,9.5253,9.5339,9.4992,9.4992,9050.0
2017-04-18 11:45:00,10.95,10.95,10.94,10.95,9600.0,9.5079,9.5079,9.4992,9.5079,9600.0
2017-04-18 11:50:00,10.95,10.98,10.94,10.97,19207.0,9.5079,9.5339,9.4992,9.5253,19207.0
2017-04-18 11:55:00,10.96,10.97,10.91,10.91,18381.0,9.5166,9.5253,9.4732,9.4732,18381.0
2017-04-18 12:00:00,10.91,10.94,10.89,10.94,10885.0,9.4732,9.4992,9.4558,9.4992,10885.0
2017-04-18 12:05:00,10.94,10.94,10.9,10.91,9826.0,9.4992,9.4992,9.4645,9.4732,9826.0
2017-04-18 12:10:00,10.9,10.91,10.9,10.91,1700.0,9.4645,9.4732,9.4645,9.4732,1700.0
2017-04-18 12:15:00,10.91,10.95,10.9,10.94,23702.0,9.4732,9.5079,9.4645,9.4992,23702.0
2017-04-18 12:20:00,10.94,10.94,10.93,10.94,800.0,9.4992,9.4992,9.4905,9.4992,800.0
2017-04-18 12:25:00,10.94,10.95,10.93,10.94,14040.0,9.4992,9.5079,9.4905,9.4992,14040.0
2017-04-18 12:30:00,10.93,10.96,10.93,10.95,172590.0,9.4905,9.5166,9.4905,9.5079,172590.0
2017-04-18 12:35:00,10.96,10.96,10.94,10.94,299112.0,9.5166,9.5166,9.4992,9.4992,299112.0
2017-04-18 12:40:00,10.94,10.95,10.93,10.94,8905.0,9.4992,9.5079,9.4905,9.4992,8905.0
2017-04-18 12:45:00,10.94,10.94,10.93,10.94,3300.0,9.4992,9.4992,9.4905,9.4992,3300.0
2017-04-18 12:50:00,10.94,10.95,10.92,10.92,34299.0,9.4992,9.5079,9.4818,9.4818,34299.0
2017-04-18 12:55:00,10.93,10.93,10.89,10.89,12000.0,9.4905,9.4905,9.4558,9.4558,12000.0
2017-04-18 13:00:00,10.88,10.91,10.88,10.9,7522.0,9.4471,9.4732,9.4471,9.4645,7522.0
2017-04-18 13:05:00,10.9,10.91,10.89,10.91,13127.0,9.4645,9.4732,9.4558,9.4732,13127.0
2017-04-18 13:10:00,10.9,10.93,10.9,10.93,10088.0,9.4645,9.4905,9.4645,9.4905,10088.0
2017-04-18 13:15:00,10.94,10.95,10.93,10.95,8900.0,9.4992,9.5079,9.4905,9.5079,8900.0
2017-04-18 13:20:00,10.95,10.97,10.94,10.97,9500.0,9.5079,9.5253,9.4992,9.5253,9500.0
2017-04-18 13:25:00,10.97,11.01,10.96,11.01,16814.0,9.5253,9.56,9.5166,9.56,16814.0
2017-04-18 13:30:00,11.0,11.01,11.0,11.01,4500.0,9.5513,9.56,9.5513,9.56,4500.0
2017-04-18 13:35:00,11.01,11.01,10.96,10.97,21738.0,9.56,9.56,9.5166,9.5253,21738.0
2017-04-18 13:40:00,10.98,11.01,10.97,11.01,9006.0,9.5339,9.56,9.5253,9.56,9006.0
2017-04-18 13:45:00,11.01,11.03,11.0,11.02,17691.0,9.56,9.5774,9.5513,9.5687,17691.0
2017-04-18 13:50:00,11.03,11.04,11.0,11.01,34322.0,9.5774,9.586,9.5513,9.56,34322.0
2017-04-18 13:55:00,11.0,11.01,11.0,11.01,1200.0,9.5513,9.56,9.5513,9.56,1200.0
2017-04-18 14:00:00,11.01,11.08,11.0,11.07,88027.0,9.56,9.6208,9.5513,9.6121,88027.0
2017-04-18 14:05:00,11.07,11.08,11.06,11.08,19925.0,9.6121,9.6208,9.6034,9.6208,19925.0
2017-04-18 14:10:00,11.08,11.08,11.07,11.07,9050.0,9.6208,9.6208,9.6121,9.6121,9050.0
2017-04-18 14:15:00,11.08,11.13,11.07,11.13,30982.0,9.6208,9.6642,9.6121,9.6642,30982.0
2017-04-18 14:20:00,11.13,11.14,11.1,11.1,16483.0,9.6642,9.6729,9.6381,9.6381,16483.0
2017-04-18 14:25:00,11.1,11.1,11.07,11.08,28525.0,9.6381,9.6381,9.6121,9.6208,28525.0
2017-04-18 14:30:00,11.07,11.09,11.07,11.08,9903.0,9.6121,9.6295,9.6121,9.6208,9903.0
2017-04-18 14:35:00,11.09,11.11,11.08,11.1,36678.0,9.6295,9.6468,9.6208,9.6381,36678.0
2017-04-18 14:40:00,11.1,11.12,11.08,11.08,36234.0,9.6381,9.6555,9.6208,9.6208,36234.0
2017-04-18 14:45:00,11.08,11.09,11.06,11.07,10173.0,9.6208,9.6295,9.6034,9.6121,10173.0
2017-04-18 14:50:00,11.07,11.07,11.06,11.07,3301.0,9.6121,9.6121,9.6034,9.6121,3301.0
2017-04-18 14:55:00,11.07,11.07,11.04,11.05,11947.0,9.6121,9.6121,9.586,9.5947,11947.0
2017-04-18 15:00:00,11.05,11.05,11.01,11.01,16577.0,9.5947,9.5947,9.56,9.56,16577.0
2017-04-18 15:05:00,11.02,11.05,11.01,11.05,18000.0,9.5687,9.5947,9.56,9.5947,18000.0
2017-04-18 15:10:00,11.05,11.05,11.02,11.03,13232.0,9.5947,9.5947,9.5687,9.5774,13232.0
2017-04-18 15:15:00,11.02,11.04,11.02,11.04,20206.0,9.5687,9.586,9.5687,9.586,20206.0
2017-04-18 15:20:00,11.03,11.06,11.03,11.05,31372.0,9.5774,9.6034,9.5774,9.5947,31372.0
2017-04-18 15:25:00,11.05,11.05,11.04,11.05,4400.0,9.5947,9.5947,9.586,9.5947,4400.0
2017-04-18 15:30:00,11.05,11.05,11.04,11.05,9881.0,9.5947,9.5947,9.586,9.5947,9881.0
2017-04-18 15:35:00,11.05,11.07,11.04,11.05,52149.0,9.5947,9.6121,9.586,9.5947,52149.0
2017-04-18 15:40:00,11.05,11.07,11.05,11.06,21000.0,9.5947,9.6121,9.5947,9.6034,21000.0
2017-04-18 15:45:00,11.06,11.09,11.05,11.09,95655.0,9.6034,9.6295,9.5947,9.6295,95655.0
2017-04-18 15:50:00,11.09,11.09,11.08,11.08,27792.0,9.6295,9.6295,9.6208,9.6208,27792.0
2017-04-18 15:55:00,11.09,11.09,11.03,11.04,283341.0,9.6295,9.6295,9.5774,9.586,283341.0
2017-04-19 09:30:00,11.07,11.2,11.07,11.15,29207.0,9.6121,9.725,9.6121,9.6816,29207.0
2017-04-19 09:35:00,11.16,11.16,11.11,11.13,20541.0,9.6902,9.6902,9.6468,9.6642,20541.0
2017-04-19 09:40:00,11.12,11.14,11.07,11.07,34996.0,9.6555,9.6729,9.6121,9.6121,34996.0
2017-04-19 09:45:00,11.08,11.09,11.05,11.07,23439.0,9.6208,9.6295,9.5947,9.6121,23439.0
2017-04-19 09:50:00,11.07,11.13,11.07,11.13,28700.0,9.6121,9.6642,9.6121,9.6642,28700.0
2017-04-19 09:55:00,11.12,11.17,11.09,11.16,70743.0,9.6555,9.6989,9.6295,9.6902,70743.0
2017-04-19 10:00:00,11.16,11.16,11.13,11.15,17093.0,9.6902,9.6902,9.6642,9.6816,17093.0
2017-04-19 10:05:00,11.15,11.17,11.13,11.14,19663.0,9.6816,9.6989,9.6642,9.6729,19663.0
2017-04-19 10:10:00,11.14,11.15,11.13,11.15,5200.0,9.6729,9.6816,9.6642,9.6816,5200.0
2017-04-19 10:15:00,11.15,11.23,11.15,11.2,33953.0,9.6816,9.751,9.6816,9.725,33953.0
2017-04-19 10:20:00,11.21,11.22,11.17,11.19,17107.0,9.7337,9.7423,9.6989,9.7163,17107.0
2017-04-19 10:25:00,11.19,11.21,11.17,11.17,31230.0,9.7163,9.7337,9.6989,9.6989,31230.0
2017-04-19 10:30:00,11.18,11.19,11.14,11.17,28187.0,9.7076,9.7163,9.6729,9.6989,28187.0
2017-04-19 10:35:00,11.18,11.21,11.16,11.21,21407.0,9.7076,9.7337,9.6902,9.7337,21407.0
2017-04-19 10:40:00,11.22,11.22,11.18,11.19,43205.0,9.7423,9.7423,9.7076,9.7163,43205.0
2017-04-19 10:45:00,11.19,11.21,11.18,11.19,20249.0,9.7163,9.7337,9.7076,9.7163,20249.0
2017-04-19 10:50:00,11.18,11.2,11.17,11.2,14699.0,9.7076,9.725,9.6989,9.725,14699.0
2017-04-19 10:55:00,11.22,11.24,11.21,11.21,33189.0,9.7423,9.7597,9.7337,9.7337,33189.0
2017-04-19 11:00:00,11.22,11.24,11.22,11.24,6879.0,9.7423,9.7597,9.7423,9.7597,6879.0
2017-04-19 11:05:00,11.25,11.28,11.23,11.24,55313.0,9.7684,9.7944,9.751,9.7597,55313.0
2017-04-19 11:10:00,11.24,11.25,11.23,11.24,29027.0,9.7597,9.7684,9.751,9.7597,29027.0
2017-04-19 11:15:00,11.23,11.24,11.22,11.22,13877.0,9.751,9.7597,9.7423,9.7423,13877.0
2017-04-19 11:20:00,11.23,11.24,11.21,11.22,15997.0,9.751,9.7597,9.7337,9.7423,15997.0
2017-04-19 11:25:00,11.21,11.21,11.18,11.2,15675.0,9.7337,9.7337,9.7076,9.725,15675.0
2017-04-19 11:30:00,11.2,11.22,11.19,11.22,9546.0,9.725,9.7423,9.7163,9.7423,9546.0
2017-04-19 11:35:00,11.22,11.26,11.22,11.26,32309.0,9.7423,9.7771,9.7423,9.7771,32309.0
2017-04-19 11:40:00,11.26,11.26,11.23,11.23,16026.0,9.7771,9.7771,9.751,9.751,16026.0
2017-04-19 11:45:00,11.24,11.24,11.19,11.19,8818.0,9.7597,9.7597,9.7163,9.7163,8818.0
2017-04-19 11:50:00,11.2,11.22,11.18,11.19,15822.0,9.725,9.7423,9.7076,9.7163,15822.0
2017-04-19 11:55:00,11.18,11.2,11.16,11.19,19575.0,9.7076,9.725,9.6902,9.7163,19575.0
2017-04-19 12:00:00,11.19,11.22,11.19,11.21,8246.0,9.7163,9.7423,9.7163,9.7337,8246.0
2017-04-19 12:05:00,11.2,11.2,11.16,11.16,17954.0,9.725,9.725,9.6902,9.6902,17954.0
2017-04-19 12:10:00,11.15,11.17,11.13,11.17,5800.0,9.6816,9.6989,9.6642,9.6989,5800.0
2017-04-19 12:15:00,11.17,11.17,11.16,11.16,1400.0,9.6989,9.6989,9.6902,9.6902,1400.0
2017-04-19 12:20:00,11.17,11.18,11.16,11.17,16203.0,9.6989,9.7076,9.6902,9.6989,16203.0
2017-04-19 12:25:00,11.16,11.17,11.14,11.16,8361.0,9.6902,9.6989,9.6729,9.6902,8361.0
2017-04-19 12:30:00,11.16,11.17,11.15,11.17,5801.0,9.6902,9.6989,9.6816,9.6989,5801.0
2017-04-19 12:35:00,11.16,11.16,11.15,11.16,6251.0,9.6902,9.6902,9.6816,9.6902,6251.0
2017-04-19 12:40:00,11.16,11.16,11.12,11.13,7210.0,9.6902,9.6902,9.6555,9.6642,7210.0
2017-04-19 12:45:00,11.13,11.15,11.12,11.13,25725.0,9.6642,9.6816,9.6555,9.6642,25725.0
2017-04-19 12:50:00,11.13,11.14,11.13,11.13,1000.0,9.6642,9.6729,9.6642,9.6642,1000.0
2017-04-19 12:55:00,11.13,11.17,11.13,11.14,20335.0,9.6642,9.6989,9.6642,9.6729,20335.0
2017-04-19 13:00:00,11.13,11.14,11.1,11.11,17197.0,9.6642,9.6729,9.6381,9.6468,17197.0
2017-04-19 13:05:00,11.11,11.13,11.1,11.13,9414.0,9.6468,9.6642,9.6381,9.6642,9414.0
2017-04-19 13:10:00,11.13,11.13,11.1,11.12,21327.0,9.6642,9.6642,9.6381,9.6555,21327.0
2017-04-19 13:15:00,11.12,11.14,11.08,11.09,24195.0,9.6555,9.6729,9.6208,9.6295,24195.0
2017-04-19 13:20:00,11.09,11.17,11.09,11.17,23941.0,9.6295,9.6989,9.6295,9.6989,23941.0
2017-04-19 13:25:00,11.18,11.19,11.16,11.16,13973.0,9.7076,9.7163,9.6902,9.6902,13973.0
2017-04-19 13:30:00,11.17,11.2,11.17,11.2,13648.0,9.6989,9.725,9.6989,9.725,13648.0
2017-04-19 13:35:00,11.2,11.2,11.19,11.19,1501.0,9.725,9.725,9.7163,9.7163,1501.0
2017-04-19 13:40:00,11.2,11.22,11.19,11.21,20663.0,9.725,9.7423,9.7163,9.7337,20663.0
2017-04-19 13:45:00,11.2,11.21,11.19,11.2,10160.0,9.725,9.7337,9.7163,9.725,10160.0
2017-04-19 13:50:00,11.19,11.23,11.19,11.21,31111.0,9.7163,9.751,9.7163,9.7337,31111.0
2017-04-19 13:55:00,11.21,11.21,11.17,11.17,7628.0,9.7337,9.7337,9.6989,9.6989,7628.0
2017-04-19 14:00:00,11.18,11.21,11.17,11.18,19512.0,9.7076,9.7337,9.6989,9.7076,19512.0
2017-04-19 14:05:00,11.18,11.19,11.16,11.18,16043.0,9.7076,9.7163,9.6902,9.7076,16043.0
2017-04-19 14:10:00,11.17,11.18,11.15,11.15,39399.0,9.6989,9.7076,9.6816,9.6816,39399.0
2017-04-19 14:15:00,11.15,11.16,11.13,11.14,12359.0,9.6816,9.6902,9.6642,9.6729,12359.0
2017-04-19 14:20:00,11.14,11.15,11.13,11.14,8026.0,9.6729,9.6816,9.6642,9.6729,8026.0
2017-04-19 14:25:00,11.13,11.17,11.12,11.17,31076.0,9.6642,9.6989,9.6555,9.6989,31076.0
2017-04-19 14:30:00,11.16,11.16,11.14,11.15,4470.0,9.6902,9.6902,9.6729,9.6816,4470.0
2017-04-19 14:35:00,11.15,11.16,11.14,11.16,6996.0,9.6816,9.6902,9.6729,9.6902,6996.0
2017-04-19 14:40:00,11.16,11.16,11.13,11.14,46448.0,9.6902,9.6902,9.6642,9.6729,46448.0
2017-04-19 14:45:00,11.14,11.14,11.12,11.12,5337.0,9.6729,9.6729,9.6555,9.6555,5337.0
2017-04-19 14:50:00,11.12,11.13,11.1,11.13,13899.0,9.6555,9.6642,9.6381,9.6642,13899.0
2017-04-19 14:55:00,11.13,11.15,11.12,11.12,14208.0,9.6642,9.6816,9.6555,9.6555,14208.0
2017-04-19 15:00:00,11.13,11.14,11.1,11.12,27474.0,9.6642,9.6729,9.6381,9.6555,27474.0
2017-04-19 15:05:00,11.13,11.13,11.11,11.11,5100.0,9.6642,9.6642,9.6468,9.6468,5100.0
2017-04-19 15:10:00,11.12,11.12,11.1,11.11,6943.0,9.6555,9.6555,9.6381,9.6468,6943.0
2017-04-19 15:15:00,11.11,11.12,11.1,11.12,9972.0,9.6468,9.6555,9.6381,9.6555,9972.0
2017-04-19 15:20:00,11.12,11.13,11.09,11.1,23307.0,9.6555,9.6642,9.6295,9.6381,23307.0
2017-04-19 15:25:00,11.1,11.1,11.08,11.09,8751.0,9.6381,9.6381,9.6208,9.6295,8751.0
2017-04-19 15:30:00,11.09,11.11,11.08,11.09,33631.0,9.6295,9.6468,9.6208,9.6295,33631.0
2017-04-19 15:35:00,11.09,11.11,11.09,11.11,13900.0,9.6295,9.6468,9.6295,9.6468,13900.0
2017-04-19 15:40:00,11.11,11.13,11.1,11.13,47838.0,9.6468,9.6642,9.6381,9.6642,47838.0
2017-04-19 15:45:00,11.13,11.14,11.12,11.12,35751.0,9.6642,9.6729,9.6555,9.6555,35751.0
2017-04-19 15:50:00,11.13,11.13,11.09,11.11,70536.0,9.6642,9.6642,9.6295,9.6468,70536.0
2017-04-19 15:55:00,11.12,11.12,11.1,11.11,83133.0,9.6555,9.6555,9.6381,9.6468,83133.0
2017-04-20 09:30:00,11.23,11.4,11.21,11.39,79893.0,9.751,9.8986,9.7337,9.8899,79893.0
2017-04-20 09:35:00,11.39,11.53,11.35,11.5,199838.0,9.8899,10.0115,9.8552,9.9855,199838.0
2017-04-20 09:40:00,11.5,11.61,11.49,11.56,197760.0,9.9855,10.081,9.9768,10.0376,197760.0
2017-04-20 09:45:00,11.55,11.7,11.54,11.67,202058.0,10.0289,10.1591,10.0202,10.1331,202058.0
2017-04-20 09:50:00,11.67,11.73,11.6,11.69,297508.0,10.1331,10.1852,10.0723,10.1504,297508.0
2017-04-20 09:55:00,11.69,11.78,11.67,11.72,121170.0,10.1504,10.2286,10.1331,10.1765,121170.0
2017-04-20 10:00:00,11.72,11.78,11.66,11.74,205450.0,10.1765,10.2286,10.1244,10.1939,205450.0
2017-04-20 10:05:00,11.74,11.74,11.64,11.7,101592.0,10.1939,10.1939,10.107,10.1591,101592.0
2017-04-20 10:10:00,11.7,11.76,11.69,11.74,125617.0,10.1591,10.2112,10.1504,10.1939,125617.0
2017-04-20 10:15:00,11.74,11.77,11.67,11.7,115660.0,10.1939,10.2199,10.1331,10.1591,115660.0
2017-04-20 10:20:00,11.7,11.75,11.66,11.7,82689.0,10.1591,10.2025,10.1244,10.1591,82689.0
2017-04-20 10:25:00,11.7,11.72,11.66,11.69,125827.0,10.1591,10.1765,10.1244,10.1504,125827.0
2017-04-20 10:30:00,11.69,11.75,11.68,11.74,88091.0,10.1504,10.2025,10.1418,10.1939,88091.0
2017-04-20 10:35:00,11.74,11.77,11.72,11.74,182583.0,10.1939,10.2199,10.1765,10.1939,182583.0
2017-04-20 10:40:00,11.75,11.8,11.74,11.79,149414.0,10.2025,10.2459,10.1939,10.2373,149414.0
2017-04-20 10:45:00,11.79,11.83,11.76,11.79,69703.0,10.2373,10.272,10.2112,10.2373,69703.0
2017-04-20 10:50:00,11.78,11.81,11.77,11.8,30982.0,10.2286,10.2546,10.2199,10.2459,30982.0
2017-04-20 10:55:00,11.8,11.81,11.73,11.75,56083.0,10.2459,10.2546,10.1852,10.2025,56083.0
2017-04-20 11:00:00,11.75,11.75,11.71,11.71,27098.0,10.2025,10.2025,10.1678,10.1678,27098.0
2017-04-20 11:05:00,11.71,11.81,11.7,11.8,50017.0,10.1678,10.2546,10.1591,10.2459,50017.0
2017-04-20 11:10:00,11.81,11.83,11.76,11.76,32659.0,10.2546,10.272,10.2112,10.2112,32659.0
2017-04-20 11:15:00,11.76,11.83,11.75,11.83,41510.0,10.2112,10.272,10.2025,10.272,41510.0
2017-04-20 11:20:00,11.82,11.86,11.79,11.86,85071.0,10.2633,10.298,10.2373,10.298,85071.0
2017-04-20 11:25:00,11.85,11.88,11.83,11.87,33163.0,10.2894,10.3154,10.272,10.3067,33163.0
2017-04-20 11:30:00,11.86,11.91,11.86,11.9,46192.0,10.298,10.3415,10.298,10.3328,46192.0
2017-04-20 11:35:00,11.89,11.97,11.88,11.94,93413.0,10.3241,10.3936,10.3154,10.3675,93413.0
2017-04-20 11:40:00,11.94,11.97,11.93,11.96,71170.0,10.3675,10.3936,10.3588,10.3849,71170.0
2017-04-20 11:45:00,11.96,11.97,11.92,11.94,109617.0,10.3849,10.3936,10.3501,10.3675,109617.0
2017-04-20 11:50:00,11.94,11.94,11.86,11.88,60459.0,10.3675,10.3675,10.298,10.3154,60459.0
2017-04-20 11:55:00,11.88,11.93,11.87,11.93,54368.0,10.3154,10.3588,10.3067,10.3588,54368.0
2017-04-20 12:00:00,11.93,11.93,11.9,11.91,48268.0,10.3588,10.3588,10.3328,10.3415,48268.0
2017-04-20 12:05:00,11.91,11.93,11.89,11.93,36677.0,10.3415,10.3588,10.3241,10.3588,36677.0
2017-04-20 12:10:00,11.93,11.98,11.9,11.96,124755.0,10.3588,10.4022,10.3328,10.3849,124755.0
2017-04-20 12:15:00,11.96,12.02,11.96,11.98,148457.0,10.3849,10.437,10.3849,10.4022,148457.0
2017-04-20 12:20:00,11.98,11.98,11.92,11.92,33820.0,10.4022,10.4022,10.3501,10.3501,33820.0
2017-04-20 12:25:00,11.92,11.92,11.85,11.89,46024.0,10.3501,10.3501,10.2894,10.3241,46024.0
2017-04-20 12:30:00,11.89,11.9,11.86,11.88,44244.0,10.3241,10.3328,10.298,10.3154,44244.0
2017-04-20 12:35:00,11.89,11.9,11.85,11.86,106948.0,10.3241,10.3328,10.2894,10.298,106948.0
2017-04-20 12:40:00,11.85,11.87,11.83,11.85,36290.0,10.2894,10.3067,10.272,10.2894,36290.0
2017-04-20 12:45:00,11.85,11.86,11.8,11.81,33933.0,10.2894,10.298,10.2459,10.2546,33933.0
2017-04-20 12:50:00,11.82,11.82,11.77,11.78,22754.0,10.2633,10.2633,10.2199,10.2286,22754.0
2017-04-20 12:55:00,11.77,11.79,11.75,11.78,31974.0,10.2199,10.2373,10.2025,10.2286,31974.0
2017-04-20 13:00:00,11.78,11.8,11.74,11.79,53625.0,10.2286,10.2459,10.1939,10.2373,53625.0
2017-04-20 13:05:00,11.8,11.81,11.76,11.79,55893.0,10.2459,10.2546,10.2112,10.2373,55893.0
2017-04-20 13:10:00,11.79,11.82,11.78,11.79,27918.0,10.2373,10.2633,10.2286,10.2373,27918.0
2017-04-20 13:15:00,11.79,11.79,11.7,11.7,131155.0,10.2373,10.2373,10.1591,10.1591,131155.0
2017-04-20 13:20:00,11.71,11.75,11.7,11.74,61178.0,10.1678,10.2025,10.1591,10.1939,61178.0
2017-04-20 13:25:00,11.74,11.78,11.73,11.78,32984.0,10.1939,10.2286,10.1852,10.2286,32984.0
2017-04-20 13:30:00,11.78,11.78,11.74,11.76,40947.0,10.2286,10.2286,10.1939,10.2112,40947.0
2017-04-20 13:35:00,11.76,11.77,11.75,11.76,33134.0,10.2112,10.2199,10.2025,10.2112,33134.0
2017-04-20 13:40:00,11.75,11.76,11.72,11.72,20953.0,10.2025,10.2112,10.1765,10.1765,20953.0
2017-04-20 13:45:00,11.72,11.73,11.7,11.71,21203.0,10.1765,10.1852,10.1591,10.1678,21203.0
2017-04-20 13:50:00,11.72,11.73,11.69,11.72,47006.0,10.1765,10.1852,10.1504,10.1765,47006.0
2017-04-20 13:55:00,11.72,11.72,11.69,11.7,30667.0,10.1765,10.1765,10.1504,10.1591,30667.0
2017-04-20 14:00:00,11.71,11.76,11.71,11.74,54731.0,10.1678,10.2112,10.1678,10.1939,54731.0
2017-04-20 14:05:00,11.74,11.78,11.74,11.76,29397.0,10.1939,10.2286,10.1939,10.2112,29397.0
2017-04-20 14:10:00,11.76,11.77,11.74,11.75,12729.0,10.2112,10.2199,10.1939,10.2025,12729.0
2017-04-20 14:15:00,11.75,11.76,11.74,11.75,17536.0,10.2025,10.2112,10.1939,10.2025,17536.0
2017-04-20 14:20:00,11.76,11.76,11.73,11.76,19204.0,10.2112,10.2112,10.1852,10.2112,19204.0
2017-04-20 14:25:00,11.75,11.76,11.7,11.7,26203.0,10.2025,10.2112,10.1591,10.1591,26203.0
2017-04-20 14:30:00,11.71,11.72,11.7,11.71,14334.0,10.1678,10.1765,10.1591,10.1678,14334.0
2017-04-20 14:35:00,11.72,11.74,11.71,11.72,30318.0,10.1765,10.1939,10.1678,10.1765,30318.0
2017-04-20 14:40:00,11.72,11.72,11.69,11.72,22488.0,10.1765,10.1765,10.1504,10.1765,22488.0
2017-04-20 14:45:00,11.71,11.74,11.71,11.73,14338.0,10.1678,10.1939,10.1678,10.1852,14338.0
2017-04-20 14:50:00,11.74,11.75,11.72,11.73,12800.0,10.1939,10.2025,10.1765,10.1852,12800.0
2017-04-20 14:55:00,11.72,11.73,11.71,11.71,19882.0,10.1765,10.1852,10.1678,10.1678,19882.0
2017-04-20 15:00:00,11.71,11.72,11.69,11.71,24375.0,10.1678,10.1765,10.1504,10.1678,24375.0
2017-04-20 15:05:00,11.71,11.74,11.7,11.74,12274.0,10.1678,10.1939,10.1591,10.1939,12274.0
2017-04-20 15:10:00,11.74,11.74,11.71,11.72,30776.0,10.1939,10.1939,10.1678,10.1765,30776.0
2017-04-20 15:15:00,11.72,11.74,11.69,11.7,41283.0,10.1765,10.1939,10.1504,10.1591,41283.0
2017-04-20 15:20:00,11.7,11.71,11.68,11.68,68955.0,10.1591,10.1678,10.1418,10.1418,68955.0
2017-04-20 15:25:00,11.68,11.72,11.67,11.71,46760.0,10.1418,10.1765,10.1331,10.1678,46760.0
2017-04-20 15:30:00,11.72,11.72,11.7,11.71,29190.0,10.1765,10.1765,10.1591,10.1678,29190.0
2017-04-20 15:35:00,11.72,11.73,11.7,11.73,134446.0,10.1765,10.1852,10.1591,10.1852,134446.0
2017-04-20 15:40:00,11.73,11.76,11.73,11.73,44904.0,10.1852,10.2112,10.1852,10.1852,44904.0
2017-04-20 15:45:00,11.74,11.74,11.72,11.73,60729.0,10.1939,10.1939,10.1765,10.1852,60729.0
2017-04-20 15:50:00,11.73,11.76,11.72,11.74,112818.0,10.1852,10.2112,10.1765,10.1939,112818.0
2017-04-20 15:55:00,11.73,11.74,11.69,11.7,270896.0,10.1852,10.1939,10.1504,10.1591,270896.0
2017-04-21 09:30:00,11.69,11.69,11.51,11.51,76281.0,10.1504,10.1504,9.9941,9.9941,76281.0
2017-04-21 09:35:00,11.52,11.59,11.5,11.59,66551.0,10.0028,10.0636,9.9855,10.0636,66551.0
2017-04-21 09:40:00,11.6,11.64,11.57,11.62,93521.0,10.0723,10.107,10.0462,10.0897,93521.0
2017-04-21 09:45:00,11.61,11.62,11.53,11.55,108583.0,10.081,10.0897,10.0115,10.0289,108583.0
2017-04-21 09:50:00,11.55,11.57,11.49,11.5,51190.0,10.0289,10.0462,9.9768,9.9855,51190.0
2017-04-21 09:55:00,11.5,11.52,11.43,11.44,59242.0,9.9855,10.0028,9.9247,9.9334,59242.0
2017-04-21 10:00:00,11.44,11.48,11.4,11.41,59904.0,9.9334,9.9681,9.8986,9.9073,59904.0
2017-04-21 10:05:00,11.41,11.44,11.37,11.39,115801.0,9.9073,9.9334,9.8726,9.8899,115801.0
2017-04-21 10:10:00,11.39,11.41,11.37,11.38,65155.0,9.8899,9.9073,9.8726,9.8813,65155.0
2017-04-21 10:15:00,11.39,11.42,11.37,11.38,72327.0,9.8899,9.916,9.8726,9.8813,72327.0
2017-04-21 10:20:00,11.38,11.43,11.35,11.43,39431.0,9.8813,9.9247,9.8552,9.9247,39431.0
2017-04-21 10:25:00,11.43,11.43,11.38,11.38,39569.0,9.9247,9.9247,9.8813,9.8813,39569.0
2017-04-21 10:30:00,11.37,11.4,11.35,11.39,30834.0,9.8726,9.8986,9.8552,9.8899,30834.0
2017-04-21 10:35:00,11.39,11.39,11.36,11.37,20806.0,9.8899,9.8899,9.8639,9.8726,20806.0
2017-04-21 10:40:00,11.36,11.42,11.34,11.42,45346.0,9.8639,9.916,9.8465,9.916,45346.0
2017-04-21 10:45:00,11.44,11.46,11.42,11.46,39091.0,9.9334,9.9507,9.916,9.9507,39091.0
2017-04-21 10:50:00,11.47,11.47,11.41,11.44,65164.0,9.9594,9.9594,9.9073,9.9334,65164.0
2017-04-21 10:55:00,11.44,11.45,11.4,11.42,11046.0,9.9334,9.942,9.8986,9.916,11046.0
2017-04-21 11:00:00,11.42,11.46,11.42,11.45,28456.0,9.916,9.9507,9.916,9.942,28456.0
2017-04-21 11:05:00,11.45,11.47,11.44,11.46,14226.0,9.942,9.9594,9.9334,9.9507,14226.0
2017-04-21 11:10:00,11.46,11.48,11.44,11.47,15777.0,9.9507,9.9681,9.9334,9.9594,15777.0
2017-04-21 11:15:00,11.48,11.54,11.47,11.52,27464.0,9.9681,10.0202,9.9594,10.0028,27464.0
2017-04-21 11:20:00,11.52,11.55,11.48,11.52,51148.0,10.0028,10.0289,9.9681,10.0028,51148.0
2017-04-21 11:25:00,11.51,11.53,11.5,11.52,17455.0,9.9941,10.0115,9.9855,10.0028,17455.0
2017-04-21 11:30:00,11.52,11.52,11.46,11.48,22274.0,10.0028,10.0028,9.9507,9.9681,22274.0
2017-04-21 11:35:00,11.48,11.51,11.48,11.5,26073.0,9.9681,9.9941,9.9681,9.9855,26073.0
2017-04-21 11:40:00,11.5,11.52,11.48,11.5,32560.0,9.9855,10.0028,9.9681,9.9855,32560.0
2017-04-21 11:45:00,11.5,11.52,11.5,11.52,13520.0,9.9855,10.0028,9.9855,10.0028,13520.0
2017-04-21 11:50:00,11.51,11.53,11.49,11.53,12403.0,9.9941,10.0115,9.9768,10.0115,12403.0
2017-04-21 11:55:00,11.54,11.54,11.53,11.53,19600.0,10.0202,10.0202,10.0115,10.0115,19600.0
2017-04-21 12:00:00,11.52,11.53,11.51,11.53,11802.0,10.0028,10.0115,9.9941,10.0115,11802.0
2017-04-21 12:05:00,11.53,11.53,11.51,11.52,7112.0,10.0115,10.0115,9.9941,10.0028,7112.0
2017-04-21 12:10:00,11.52,11.56,11.52,11.55,25287.0,10.0028,10.0376,10.0028,10.0289,25287.0
2017-04-21 12:15:00,11.55,11.56,11.52,11.54,19840.0,10.0289,10.0376,10.0028,10.0202,19840.0
2017-04-21 12:20:00,11.54,11.55,11.53,11.54,8012.0,10.0202,10.0289,10.0115,10.0202,8012.0
2017-04-21 12:25:00,11.54,11.56,11.54,11.55,20054.0,10.0202,10.0376,10.0202,10.0289,20054.0
2017-04-21 12:30:00,11.55,11.57,11.55,11.57,4000.0,10.0289,10.0462,10.0289,10.0462,4000.0
2017-04-21 12:35:00,11.56,11.56,11.55,11.55,8172.0,10.0376,10.0376,10.0289,10.0289,8172.0
2017-04-21 12:40:00,11.55,11.58,11.55,11.58,49585.0,10.0289,10.0549,10.0289,10.0549,49585.0
2017-04-21 12:45:00,11.57,11.61,11.57,11.6,18418.0,10.0462,10.081,10.0462,10.0723,18418.0
2017-04-21 12:50:00,11.6,11.62,11.6,11.6,10268.0,10.0723,10.0897,10.0723,10.0723,10268.0
2017-04-21 12:55:00,11.6,11.63,11.6,11.61,11042.0,10.0723,10.0983,10.0723,10.081,11042.0
2017-04-21 13:00:00,11.61,11.62,11.58,11.6,12702.0,10.081,10.0897,10.0549,10.0723,12702.0
2017-04-21 13:05:00,11.59,11.6,11.58,11.59,10218.0,10.0636,10.0723,10.0549,10.0636,10218.0
2017-04-21 13:10:00,11.59,11.6,11.55,11.58,35369.0,10.0636,10.0723,10.0289,10.0549,35369.0
2017-04-21 13:15:00,11.58,11.6,11.56,11.58,74409.0,10.0549,10.0723,10.0376,10.0549,74409.0
2017-04-21 13:20:00,11.58,11.59,11.56,11.58,12697.0,10.0549,10.0636,10.0376,10.0549,12697.0
2017-04-21 13:25:00,11.59,11.6,11.57,11.58,8447.0,10.0636,10.0723,10.0462,10.0549,8447.0
2017-04-21 13:30:00,11.59,11.63,11.59,11.63,30277.0,10.0636,10.0983,10.0636,10.0983,30277.0
2017-04-21 13:35:00,11.62,11.62,11.6,11.6,5500.0,10.0897,10.0897,10.0723,10.0723,5500.0
2017-04-21 13:40:00,11.6,11.61,11.59,11.6,13325.0,10.0723,10.081,10.0636,10.0723,13325.0
2017-04-21 13:45:00,11.6,11.6,11.57,11.58,16917.0,10.0723,10.0723,10.0462,10.0549,16917.0
2017-04-21 13:50:00,11.58,11.59,11.58,11.58,4800.0,10.0549,10.0636,10.0549,10.0549,4800.0
2017-04-21 13:55:00,11.59,11.66,11.58,11.63,52397.0,10.0636,10.1244,10.0549,10.0983,52397.0
2017-04-21 14:00:00,11.63,11.64,11.62,11.62,8100.0,10.0983,10.107,10.0897,10.0897,8100.0
2017-04-21 14:05:00,11.62,11.62,11.61,11.61,4537.0,10.0897,10.0897,10.081,10.081,4537.0
2017-04-21 14:10:00,11.62,11.65,11.61,11.65,8924.0,10.0897,10.1157,10.081,10.1157,8924.0
2017-04-21 14:15:00,11.65,11.65,11.63,11.63,5280.0,10.1157,10.1157,10.0983,10.0983,5280.0
2017-04-21 14:20:00,11.63,11.64,11.63,11.63,3244.0,10.0983,10.107,10.0983,10.0983,3244.0
2017-04-21 14:25:00,11.63,11.69,11.63,11.66,30126.0,10.0983,10.1504,10.0983,10.1244,30126.0
2017-04-21 14:30:00,11.65,11.67,11.65,11.65,10093.0,10.1157,10.1331,10.1157,10.1157,10093.0
2017-04-21 14:35:00,11.64,11.65,11.63,11.63,6059.0,10.107,10.1157,10.0983,10.0983,6059.0
2017-04-21 14:40:00,11.63,11.63,11.61,11.62,9156.0,10.0983,10.0983,10.081,10.0897,9156.0
2017-04-21 14:45:00,11.63,11.69,11.62,11.67,30078.0,10.0983,10.1504,10.0897,10.1331,30078.0
2017-04-21 14:50:00,11.67,11.67,11.64,11.65,8038.0,10.1331,10.1331,10.107,10.1157,8038.0
2017-04-21 14:55:00,11.65,11.66,11.64,11.64,17884.0,10.1157,10.1244,10.107,10.107,17884.0
2017-04-21 15:00:00,11.64,11.65,11.63,11.63,11410.0,10.107,10.1157,10.0983,10.0983,11410.0
2017-04-21 15:05:00,11.63,11.64,11.61,11.62,20908.0,10.0983,10.107,10.081,10.0897,20908.0
2017-04-21 15:10:00,11.62,11.62,11.61,11.62,12151.0,10.0897,10.0897,10.081,10.0897,12151.0
2017-04-21 15:15:00,11.62,11.65,11.61,11.65,22420.0,10.0897,10.1157,10.081,10.1157,22420.0
2017-04-21 15:20:00,11.65,11.66,11.63,11.63,35064.0,10.1157,10.1244,10.0983,10.0983,35064.0
2017-04-21 15:25:00,11.63,11.66,11.63,11.66,55934.0,10.0983,10.1244,10.0983,10.1244,55934.0
2017-04-21 15:30:00,11.65,11.66,11.64,11.64,14848.0,10.1157,10.1244,10.107,10.107,14848.0
2017-04-21 15:35:00,11.64,11.66,11.64,11.66,25542.0,10.107,10.1244,10.107,10.1244,25542.0
2017-04-21 15:40:00,11.66,11.68,11.65,11.68,36613.0,10.1244,10.1418,10.1157,10.1418,36613.0
2017-04-21 15:45:00,11.68,11.68,11.66,11.67,42008.0,10.1418,10.1418,10.1244,10.1331,42008.0
2017-04-21 15:50:00,11.67,11.68,11.66,11.68,53693.0,10.1331,10.1418,10.1244,10.1418,53693.0
2017-04-21 15:55:00,11.68,11.68,11.67,11.67,115219.0,10.1418,10.1418,10.1331,10.1331,115219.0
2017-04-24 09:30:00,11.82,11.92,11.79,11.9,177203.0,10.2633,10.3501,10.2373,10.3328,177203.0
2017-04-24 09:35:00,11.92,11.94,11.84,11.9,75639.0,10.3501,10.3675,10.2807,10.3328,75639.0
2017-04-24 09:40:00,11.9,11.91,11.87,11.88,48265.0,10.3328,10.3415,10.3067,10.3154,48265.0
2017-04-24 09:45:00,11.88,11.91,11.83,11.84,98841.0,10.3154,10.3415,10.272,10.2807,98841.0
2017-04-24 09:50:00,11.85,11.87,11.81,11.82,53414.0,10.2894,10.3067,10.2546,10.2633,53414.0
2017-04-24 09:55:00,11.82,11.83,11.75,11.77,56953.0,10.2633,10.272,10.2025,10.2199,56953.0
2017-04-24 10:00:00,11.78,11.83,11.77,11.83,44795.0,10.2286,10.272,10.2199,10.272,44795.0
2017-04-24 10:05:00,11.83,11.86,11.8,11.86,64035.0,10.272,10.298,10.2459,10.298,64035.0
2017-04-24 10:10:00,11.86,11.86,11.81,11.83,32487.0,10.298,10.298,10.2546,10.272,32487.0
2017-04-24 10:15:00,11.83,11.91,11.81,11.91,97243.0,10.272,10.3415,10.2546,10.3415,97243.0
2017-04-24 10:20:00,11.9,11.91,11.87,11.91,41238.0,10.3328,10.3415,10.3067,10.3415,41238.0
2017-04-24 10:25:00,11.91,11.91,11.88,11.9,23464.0,10.3415,10.3415,10.3154,10.3328,23464.0
2017-04-24 10:30:00,11.89,11.9,11.84,11.85,41581.0,10.3241,10.3328,10.2807,10.2894,41581.0
2017-04-24 10:35:00,11.85,11.85,11.75,11.76,27023.0,10.2894,10.2894,10.2025,10.2112,27023.0
2017-04-24 10:40:00,11.76,11.77,11.73,11.75,30460.0,10.2112,10.2199,10.1852,10.2025,30460.0
2017-04-24 10:45:00,11.75,11.75,11.72,11.75,20212.0,10.2025,10.2025,10.1765,10.2025,20212.0
2017-04-24 10:50:00,11.75,11.78,11.73,11.75,33413.0,10.2025,10.2286,10.1852,10.2025,33413.0
2017-04-24 10:55:00,11.74,11.81,11.73,11.8,32655.0,10.1939,10.2546,10.1852,10.2459,32655.0
2017-04-24 11:00:00,11.8,11.82,11.79,11.8,46172.0,10.2459,10.2633,10.2373,10.2459,46172.0
2017-04-24 11:05:00,11.8,11.81,11.78,11.78,47519.0,10.2459,10.2546,10.2286,10.2286,47519.0
2017-04-24 11:10:00,11.79,11.81,11.78,11.81,31052.0,10.2373,10.2546,10.2286,10.2546,31052.0
2017-04-24 11:15:00,11.8,11.81,11.76,11.8,33495.0,10.2459,10.2546,10.2112,10.2459,33495.0
2017-04-24 11:20:00,11.81,11.82,11.78,11.79,18150.0,10.2546,10.2633,10.2286,10.2373,18150.0
2017-04-24 11:25:00,11.79,11.79,11.78,11.78,3300.0,10.2373,10.2373,10.2286,10.2286,3300.0
2017-04-24 11:30:00,11.78,11.8,11.76,11.8,17477.0,10.2286,10.2459,10.2112,10.2459,17477.0
2017-04-24 11:35:00,11.8,11.84,11.8,11.84,24601.0,10.2459,10.2807,10.2459,10.2807,24601.0
2017-04-24 11:40:00,11.83,11.84,11.81,11.83,28536.0,10.272,10.2807,10.2546,10.272,28536.0
2017-04-24 11:45:00,11.83,11.83,11.81,11.81,9536.0,10.272,10.272,10.2546,10.2546,9536.0
2017-04-24 11:50:00,11.81,11.86,11.8,11.86,41286.0,10.2546,10.298,10.2459,10.298,41286.0
2017-04-24 11:55:00,11.86,11.86,11.85,11.85,12136.0,10.298,10.298,10.2894,10.2894,12136.0
2017-04-24 12:00:00,11.86,11.89,11.85,11.89,16606.0,10.298,10.3241,10.2894,10.3241,16606.0
2017-04-24 12:05:00,11.88,11.89,11.86,11.87,27085.0,10.3154,10.3241,10.298,10.3067,27085.0
2017-04-24 12:10:00,11.87,11.9,11.87,11.87,18804.0,10.3067,10.3328,10.3067,10.3067,18804.0
2017-04-24 12:15:00,11.87,11.87,11.83,11.85,15332.0,10.3067,10.3067,10.272,10.2894,15332.0
2017-04-24 12:20:00,11.85,11.87,11.84,11.87,17849.0,10.2894,10.3067,10.2807,10.3067,17849.0
2017-04-24 12:25:00,11.86,11.88,11.86,11.88,8971.0,10.298,10.3154,10.298,10.3154,8971.0
2017-04-24 12:30:00,11.87,11.88,11.87,11.87,12709.0,10.3067,10.3154,10.3067,10.3067,12709.0
2017-04-24 12:35:00,11.87,11.9,11.87,11.9,13780.0,10.3067,10.3328,10.3067,10.3328,13780.0
2017-04-24 12:40:00,11.9,11.93,11.9,11.93,47386.0,10.3328,10.3588,10.3328,10.3588,47386.0
2017-04-24 12:45:00,11.92,11.94,11.91,11.92,17049.0,10.3501,10.3675,10.3415,10.3501,17049.0
2017-04-24 12:50:00,11.93,11.95,11.93,11.94,28391.0,10.3588,10.3762,10.3588,10.3675,28391.0
2017-04-24 12:55:00,11.93,11.94,11.9,11.93,19274.0,10.3588,10.3675,10.3328,10.3588,19274.0
2017-04-24 13:00:00,11.94,11.95,11.91,11.92,24924.0,10.3675,10.3762,10.3415,10.3501,24924.0
2017-04-24 13:05:00,11.92,11.93,11.9,11.92,16555.0,10.3501,10.3588,10.3328,10.3501,16555.0
2017-04-24 13:10:00,11.92,11.93,11.9,11.93,42229.0,10.3501,10.3588,10.3328,10.3588,42229.0
2017-04-24 13:15:00,11.93,11.94,11.93,11.94,4797.0,10.3588,10.3675,10.3588,10.3675,4797.0
2017-04-24 13:20:00,11.94,11.94,11.91,11.91,12289.0,10.3675,10.3675,10.3415,10.3415,12289.0
2017-04-24 13:25:00,11.92,11.96,11.92,11.95,35144.0,10.3501,10.3849,10.3501,10.3762,35144.0
2017-04-24 13:30:00,11.94,11.95,11.93,11.95,11614.0,10.3675,10.3762,10.3588,10.3762,11614.0
2017-04-24 13:35:00,11.95,11.97,11.94,11.94,20094.0,10.3762,10.3936,10.3675,10.3675,20094.0
2017-04-24 13:40:00,11.95,11.95,11.94,11.95,1150.0,10.3762,10.3762,10.3675,10.3762,1150.0
2017-04-24 13:45:00,11.95,11.95,11.91,11.92,15466.0,10.3762,10.3762,10.3415,10.3501,15466.0
2017-04-24 13:50:00,11.92,11.96,11.91,11.95,20371.0,10.3501,10.3849,10.3415,10.3762,20371.0
2017-04-24 13:55:00,11.96,11.96,11.93,11.93,15050.0,10.3849,10.3849,10.3588,10.3588,15050.0
2017-04-24 14:00:00,11.94,11.95,11.91,11.94,16305.0,10.3675,10.3762,10.3415,10.3675,16305.0
2017-04-24 14:05:00,11.94,11.94,11.92,11.93,11691.0,10.3675,10.3675,10.3501,10.3588,11691.0
2017-04-24 14:10:00,11.93,11.94,11.92,11.94,17027.0,10.3588,10.3675,10.3501,10.3675,17027.0
2017-04-24 14:15:00,11.94,11.97,11.93,11.96,24775.0,10.3675,10.3936,10.3588,10.3849,24775.0
2017-04-24 14:20:00,11.96,11.99,11.95,11.98,27928.0,10.3849,10.4109,10.3762,10.4022,27928.0
2017-04-24 14:25:00,11.98,12.0,11.98,11.99,27900.0,10.4022,10.4196,10.4022,10.4109,27900.0
2017-04-24 14:30:00,11.99,12.0,11.98,12.0,38487.0,10.4109,10.4196,10.4022,10.4196,38487.0
2017-04-24 14:35:00,12.0,12.0,11.98,12.0,15997.0,10.4196,10.4196,10.4022,10.4196,15997.0
2017-04-24 14:40:00,12.0,12.06,11.99,12.04,61897.0,10.4196,10.4717,10.4109,10.4543,61897.0
2017-04-24 14:45:00,12.04,12.04,12.02,12.03,15739.0,10.4543,10.4543,10.437,10.4457,15739.0
2017-04-24 14:50:00,12.03,12.03,12.02,12.03,5325.0,10.4457,10.4457,10.437,10.4457,5325.0
2017-04-24 14:55:00,12.03,12.03,11.98,12.0,33413.0,10.4457,10.4457,10.4022,10.4196,33413.0
2017-04-24 15:00:00,12.0,12.0,11.98,11.99,16022.0,10.4196,10.4196,10.4022,10.4109,16022.0
2017-04-24 15:05:00,11.99,11.99,11.95,11.98,43959.0,10.4109,10.4109,10.3762,10.4022,43959.0
2017-04-24 15:10:00,11.98,11.98,11.94,11.95,23435.0,10.4022,10.4022,10.3675,10.3762,23435.0
2017-04-24 15:15:00,11.94,11.95,11.9,11.91,23834.0,10.3675,10.3762,10.3328,10.3415,23834.0
2017-04-24 15:20:00,11.9,11.92,11.9,11.92,14741.0,10.3328,10.3501,10.3328,10.3501,14741.0
2017-04-24 15:25:00,11.92,11.92,11.89,11.92,38026.0,10.3501,10.3501,10.3241,10.3501,38026.0
2017-04-24 15:30:00,11.92,11.92,11.9,11.91,23505.0,10.3501,10.3501,10.3328,10.3415,23505.0
2017-04-24 15:35:00,11.9,11.93,11.89,11.91,59990.0,10.3328,10.3588,10.3241,10.3415,59990.0
2017-04-24 15:40:00,11.91,11.93,11.9,11.93,40199.0,10.3415,10.3588,10.3328,10.3588,40199.0
2017-04-24 15:45:00,11.93,11.93,11.91,11.91,51104.0,10.3588,10.3588,10.3415,10.3415,51104.0
2017-04-24 15:50:00,11.91,11.92,11.91,11.92,59448.0,10.3415,10.3501,10.3415,10.3501,59448.0
2017-04-24 15:55:00,11.92,11.94,11.91,11.93,218099.0,10.3501,10.3675,10.3415,10.3588,218099.0
2017-04-25 09:30:00,11.94,12.08,11.94,12.07,25623.0,10.3675,10.4891,10.3675,10.4804,25623.0
2017-04-25 09:35:00,12.07,12.08,11.94,11.96,27814.0,10.4804,10.4891,10.3675,10.3849,27814.0
2017-04-25 09:40:00,11.97,12.08,11.97,12.03,24665.0,10.3936,10.4891,10.3936,10.4457,24665.0
2017-04-25 09:45:00,12.03,12.06,12.02,12.05,21877.0,10.4457,10.4717,10.437,10.463,21877.0
2017-04-25 09:50:00,12.05,12.07,12.02,12.07,44910.0,10.463,10.4804,10.437,10.4804,44910.0
2017-04-25 09:55:00,12.08,12.1,12.05,12.07,47555.0,10.4891,10.5064,10.463,10.4804,47555.0
2017-04-25 10:00:00,12.07,12.08,12.04,12.08,27277.0,10.4804,10.4891,10.4543,10.4891,27277.0
2017-04-25 10:05:00,12.08,12.09,12.04,12.09,30301.0,10.4891,10.4978,10.4543,10.4978,30301.0
2017-04-25 10:10:00,12.09,12.09,12.05,12.07,21506.0,10.4978,10.4978,10.463,10.4804,21506.0
2017-04-25 10:15:00,12.07,12.08,12.04,12.06,21845.0,10.4804,10.4891,10.4543,10.4717,21845.0
2017-04-25 10:20:00,12.06,12.06,12.01,12.03,23378.0,10.4717,10.4717,10.4283,10.4457,23378.0
2017-04-25 10:25:00,12.03,12.03,11.98,11.99,41117.0,10.4457,10.4457,10.4022,10.4109,41117.0
2017-04-25 10:30:00,11.99,11.99,11.94,11.94,44641.0,10.4109,10.4109,10.3675,10.3675,44641.0
2017-04-25 10:35:00,11.94,11.95,11.89,11.9,43287.0,10.3675,10.3762,10.3241,10.3328,43287.0
2017-04-25 10:40:00,11.91,11.92,11.81,11.84,77521.0,10.3415,10.3501,10.2546,10.2807,77521.0
2017-04-25 10:45:00,11.84,11.85,11.79,11.79,26220.0,10.2807,10.2894,10.2373,10.2373,26220.0
2017-04-25 10:50:00,11.79,11.87,11.77,11.81,78267.0,10.2373,10.3067,10.2199,10.2546,78267.0
2017-04-25 10:55:00,11.81,11.87,11.8,11.86,43254.0,10.2546,10.3067,10.2459,10.298,43254.0
2017-04-25 11:00:00,11.85,11.9,11.85,11.85,25352.0,10.2894,10.3328,10.2894,10.2894,25352.0
2017-04-25 11:05:00,11.84,11.85,11.81,11.84,42299.0,10.2807,10.2894,10.2546,10.2807,42299.0
2017-04-25 11:10:00,11.84,11.9,11.83,11.9,7687.0,10.2807,10.3328,10.272,10.3328,7687.0
2017-04-25 11:15:00,11.9,11.9,11.83,11.84,22220.0,10.3328,10.3328,10.272,10.2807,22220.0
2017-04-25 11:20:00,11.84,11.91,11.84,11.89,128400.0,10.2807,10.3415,10.2807,10.3241,128400.0
2017-04-25 11:25:00,11.89,11.92,11.89,11.9,19702.0,10.3241,10.3501,10.3241,10.3328,19702.0
2017-04-25 11:30:00,11.9,11.92,11.88,11.92,17064.0,10.3328,10.3501,10.3154,10.3501,17064.0
2017-04-25 11:35:00,11.93,11.94,11.93,11.94,2368.0,10.3588,10.3675,10.3588,10.3675,2368.0
2017-04-25 11:40:00,11.94,11.96,11.9,11.91,69043.0,10.3675,10.3849,10.3328,10.3415,69043.0
2017-04-25 11:45:00,11.9,11.9,11.86,11.86,43736.0,10.3328,10.3328,10.298,10.298,43736.0
2017-04-25 11:50:00,11.86,11.87,11.84,11.84,9336.0,10.298,10.3067,10.2807,10.2807,9336.0
2017-04-25 11:55:00,11.85,11.87,11.85,11.86,10260.0,10.2894,10.3067,10.2894,10.298,10260.0
2017-04-25 12:00:00,11.86,11.89,11.86,11.87,17247.0,10.298,10.3241,10.298,10.3067,17247.0
2017-04-25 12:05:00,11.87,11.88,11.85,11.85,5312.0,10.3067,10.3154,10.2894,10.2894,5312.0
2017-04-25 12:10:00,11.86,11.86,11.85,11.86,800.0,10.298,10.298,10.2894,10.298,800.0
2017-04-25 12:15:00,11.86,11.88,11.85,11.88,19400.0,10.298,10.3154,10.2894,10.3154,19400.0
2017-04-25 12:20:00,11.88,11.88,11.86,11.86,8465.0,10.3154,10.3154,10.298,10.298,8465.0
2017-04-25 12:25:00,11.86,11.87,11.85,11.85,15548.0,10.298,10.3067,10.2894,10.2894,15548.0
2017-04-25 12:30:00,11.86,11.86,11.85,11.85,2506.0,10.298,10.298,10.2894,10.2894,2506.0
2017-04-25 12:35:00,11.85,11.86,11.84,11.85,20570.0,10.2894,10.298,10.2807,10.2894,20570.0
2017-04-25 12:40:00,11.85,11.9,11.84,11.88,34245.0,10.2894,10.3328,10.2807,10.3154,34245.0
2017-04-25 12:45:00,11.88,11.89,11.87,11.87,20091.0,10.3154,10.3241,10.3067,10.3067,20091.0
2017-04-25 12:50:00,11.88,11.88,11.87,11.87,7700.0,10.3154,10.3154,10.3067,10.3067,7700.0
2017-04-25 12:55:00,11.87,11.9,11.85,11.86,42487.0,10.3067,10.3328,10.2894,10.298,42487.0
2017-04-25 13:00:00,11.86,11.87,11.84,11.84,10041.0,10.298,10.3067,10.2807,10.2807,10041.0
2017-04-25 13:05:00,11.85,11.85,11.8,11.8,24491.0,10.2894,10.2894,10.2459,10.2459,24491.0
2017-04-25 13:10:00,11.81,11.84,11.81,11.84,22483.0,10.2546,10.2807,10.2546,10.2807,22483.0
2017-04-25 13:15:00,11.83,11.84,11.8,11.81,13261.0,10.272,10.2807,10.2459,10.2546,13261.0
2017-04-25 13:20:00,11.8,11.83,11.8,11.81,10709.0,10.2459,10.272,10.2459,10.2546,10709.0
2017-04-25 13:25:00,11.82,11.82,11.78,11.78,12469.0,10.2633,10.2633,10.2286,10.2286,12469.0
2017-04-25 13:30:00,11.78,11.8,11.78,11.8,21008.0,10.2286,10.2459,10.2286,10.2459,21008.0
2017-04-25 13:35:00,11.79,11.82,11.79,11.82,8854.0,10.2373,10.2633,10.2373,10.2633,8854.0
2017-04-25 13:40:00,11.82,11.83,11.81,11.83,5099.0,10.2633,10.272,10.2546,10.272,5099.0
2017-04-25 13:45:00,11.83,11.83,11.82,11.83,2300.0,10.272,10.272,10.2633,10.272,2300.0
2017-04-25 13:50:00,11.83,11.83,11.82,11.82,4700.0,10.272,10.272,10.2633,10.2633,4700.0
2017-04-25 13:55:00,11.82,11.82,11.8,11.81,18809.0,10.2633,10.2633,10.2459,10.2546,18809.0
2017-04-25 14:00:00,11.81,11.83,11.79,11.83,37152.0,10.2546,10.272,10.2373,10.272,37152.0
2017-04-25 14:05:00,11.82,11.83,11.82,11.83,5300.0,10.2633,10.272,10.2633,10.272,5300.0
2017-04-25 14:10:00,11.82,11.83,11.82,11.82,4987.0,10.2633,10.272,10.2633,10.2633,4987.0
2017-04-25 14:15:00,11.83,11.83,11.82,11.83,2300.0,10.272,10.272,10.2633,10.272,2300.0
2017-04-25 14:20:00,11.83,11.83,11.81,11.81,8925.0,10.272,10.272,10.2546,10.2546,8925.0
2017-04-25 14:25:00,11.81,11.82,11.8,11.81,17132.0,10.2546,10.2633,10.2459,10.2546,17132.0
2017-04-25 14:30:00,11.81,11.83,11.8,11.83,29931.0,10.2546,10.272,10.2459,10.272,29931.0
2017-04-25 14:35:00,11.83,11.83,11.8,11.82,19763.0,10.272,10.272,10.2459,10.2633,19763.0
2017-04-25 14:40:00,11.82,11.82,11.8,11.8,10015.0,10.2633,10.2633,10.2459,10.2459,10015.0
2017-04-25 14:45:00,11.8,11.81,11.79,11.79,10378.0,10.2459,10.2546,10.2373,10.2373,10378.0
2017-04-25 14:50:00,11.79,11.8,11.79,11.79,7137.0,10.2373,10.2459,10.2373,10.2373,7137.0
2017-04-25 14:55:00,11.79,11.8,11.79,11.79,5300.0,10.2373,10.2459,10.2373,10.2373,5300.0
2017-04-25 15:00:00,11.79,11.8,11.79,11.8,6500.0,10.2373,10.2459,10.2373,10.2459,6500.0
2017-04-25 15:05:00,11.79,11.82,11.79,11.81,37917.0,10.2373,10.2633,10.2373,10.2546,37917.0
2017-04-25 15:10:00,11.81,11.82,11.8,11.8,15537.0,10.2546,10.2633,10.2459,10.2459,15537.0
2017-04-25 15:15:00,11.8,11.81,11.8,11.8,3400.0,10.2459,10.2546,10.2459,10.2459,3400.0
2017-04-25 15:20:00,11.8,11.81,11.8,11.8,7975.0,10.2459,10.2546,10.2459,10.2459,7975.0
2017-04-25 15:25:00,11.8,11.81,11.8,11.8,39954.0,10.2459,10.2546,10.2459,10.2459,39954.0
2017-04-25 15:30:00,11.8,11.81,11.79,11.79,37684.0,10.2459,10.2546,10.2373,10.2373,37684.0
2017-04-25 15:35:00,11.79,11.81,11.79,11.8,100600.0,10.2373,10.2546,10.2373,10.2459,100600.0
2017-04-25 15:40:00,11.81,11.82,11.8,11.82,54098.0,10.2546,10.2633,10.2459,10.2633,54098.0
2017-04-25 15:45:00,11.82,11.82,11.8,11.8,65292.0,10.2633,10.2633,10.2459,10.2459,65292.0
2017-04-25 15:50:00,11.8,11.81,11.78,11.79,79656.0,10.2459,10.2546,10.2286,10.2373,79656.0
2017-04-25 15:55:00,11.78,11.79,11.78,11.79,116418.0,10.2286,10.2373,10.2286,10.2373,116418.0
2017-04-26 09:30:00,11.84,11.89,11.77,11.87,74717.0,10.2807,10.3241,10.2199,10.3067,74717.0
2017-04-26 09:35:00,11.87,11.95,11.87,11.92,13600.0,10.3067,10.3762,10.3067,10.3501,13600.0
2017-04-26 09:40:00,11.93,11.95,11.78,11.86,73209.0,10.3588,10.3762,10.2286,10.298,73209.0
2017-04-26 09:45:00,11.87,11.91,11.84,11.9,41172.0,10.3067,10.3415,10.2807,10.3328,41172.0
2017-04-26 09:50:00,11.9,12.02,11.89,12.01,44897.0,10.3328,10.437,10.3241,10.4283,44897.0
2017-04-26 09:55:00,12.02,12.08,11.99,12.07,86274.0,10.437,10.4891,10.4109,10.4804,86274.0
2017-04-26 10:00:00,12.07,12.12,12.04,12.12,37857.0,10.4804,10.5238,10.4543,10.5238,37857.0
2017-04-26 10:05:00,12.12,12.13,12.07,12.1,34826.0,10.5238,10.5325,10.4804,10.5064,34826.0
2017-04-26 10:10:00,12.1,12.12,12.07,12.12,36745.0,10.5064,10.5238,10.4804,10.5238,36745.0
2017-04-26 10:15:00,12.12,12.15,12.09,12.1,40680.0,10.5238,10.5499,10.4978,10.5064,40680.0
2017-04-26 10:20:00,12.11,12.13,12.08,12.13,27141.0,10.5151,10.5325,10.4891,10.5325,27141.0
2017-04-26 10:25:00,12.13,12.16,12.11,12.15,36106.0,10.5325,10.5585,10.5151,10.5499,36106.0
2017-04-26 10:30:00,12.15,12.16,12.11,12.14,31142.0,10.5499,10.5585,10.5151,10.5412,31142.0
2017-04-26 10:35:00,12.13,12.15,12.11,12.13,20997.0,10.5325,10.5499,10.5151,10.5325,20997.0
2017-04-26 10:40:00,12.13,12.13,12.1,12.11,54300.0,10.5325,10.5325,10.5064,10.5151,54300.0
2017-04-26 10:45:00,12.12,12.14,12.08,12.09,26451.0,10.5238,10.5412,10.4891,10.4978,26451.0
2017-04-26 10:50:00,12.1,12.15,12.1,12.15,23732.0,10.5064,10.5499,10.5064,10.5499,23732.0
2017-04-26 10:55:00,12.15,12.21,12.14,12.2,138975.0,10.5499,10.602,10.5412,10.5933,138975.0
2017-04-26 11:00:00,12.2,12.24,12.2,12.23,44507.0,10.5933,10.628,10.5933,10.6193,44507.0
2017-04-26 11:05:00,12.23,12.25,12.18,12.19,100953.0,10.6193,10.6367,10.5759,10.5846,100953.0
2017-04-26 11:10:00,12.19,12.23,12.12,12.13,148761.0,10.5846,10.6193,10.5238,10.5325,148761.0
2017-04-26 11:15:00,12.13,12.25,12.13,12.23,78863.0,10.5325,10.6367,10.5325,10.6193,78863.0
2017-04-26 11:20:00,12.23,12.26,12.16,12.25,72799.0,10.6193,10.6454,10.5585,10.6367,72799.0
2017-04-26 11:25:00,12.25,12.27,12.24,12.25,38963.0,10.6367,10.6541,10.628,10.6367,38963.0
2017-04-26 11:30:00,12.25,12.27,12.23,12.25,24716.0,10.6367,10.6541,10.6193,10.6367,24716.0
2017-04-26 11:35:00,12.25,12.25,12.21,12.23,31584.0,10.6367,10.6367,10.602,10.6193,31584.0
2017-04-26 11:40:00,12.23,12.25,12.22,12.23,18990.0,10.6193,10.6367,10.6106,10.6193,18990.0
2017-04-26 11:45:00,12.22,12.23,12.14,12.15,30817.0,10.6106,10.6193,10.5412,10.5499,30817.0
2017-04-26 11:50:00,12.15,12.15,12.09,12.1,90651.0,10.5499,10.5499,10.4978,10.5064,90651.0
2017-04-26 11:55:00,12.11,12.18,12.1,12.16,51187.0,10.5151,10.5759,10.5064,10.5585,51187.0
2017-04-26 12:00:00,12.15,12.15,12.09,12.1,92383.0,10.5499,10.5499,10.4978,10.5064,92383.0
2017-04-26 12:05:00,12.11,12.11,12.07,12.09,31145.0,10.5151,10.5151,10.4804,10.4978,31145.0
2017-04-26 12:10:00,12.1,12.13,12.09,12.11,83713.0,10.5064,10.5325,10.4978,10.5151,83713.0
2017-04-26 12:15:00,12.11,12.17,12.11,12.16,41950.0,10.5151,10.5672,10.5151,10.5585,41950.0
2017-04-26 12:20:00,12.17,12.17,12.13,12.13,22723.0,10.5672,10.5672,10.5325,10.5325,22723.0
2017-04-26 12:25:00,12.14,12.14,12.11,12.11,18759.0,10.5412,10.5412,10.5151,10.5151,18759.0
2017-04-26 12:30:00,12.12,12.13,12.1,12.1,18374.0,10.5238,10.5325,10.5064,10.5064,18374.0
2017-04-26 12:35:00,12.1,12.1,12.08,12.08,22208.0,10.5064,10.5064,10.4891,10.4891,22208.0
2017-04-26 12:40:00,12.08,12.1,12.07,12.08,15139.0,10.4891,10.5064,10.4804,10.4891,15139.0
2017-04-26 12:45:00,12.09,12.12,12.09,12.1,15500.0,10.4978,10.5238,10.4978,10.5064,15500.0
2017-04-26 12:50:00,12.11,12.13,12.11,12.13,15839.0,10.5151,10.5325,10.5151,10.5325,15839.0
2017-04-26 12:55:00,12.13,12.16,12.1,12.16,28541.0,10.5325,10.5585,10.5064,10.5585,28541.0
2017-04-26 13:00:00,12.16,12.18,12.13,12.13,24041.0,10.5585,10.5759,10.5325,10.5325,24041.0
2017-04-26 13:05:00,12.13,12.18,12.13,12.17,15206.0,10.5325,10.5759,10.5325,10.5672,15206.0
2017-04-26 13:10:00,12.17,12.19,12.17,12.19,12404.0,10.5672,10.5846,10.5672,10.5846,12404.0
2017-04-26 13:15:00,12.19,12.2,12.15,12.16,29979.0,10.5846,10.5933,10.5499,10.5585,29979.0
2017-04-26 13:20:00,12.15,12.17,12.13,12.16,17084.0,10.5499,10.5672,10.5325,10.5585,17084.0
2017-04-26 13:25:00,12.16,12.17,12.14,12.14,8630.0,10.5585,10.5672,10.5412,10.5412,8630.0
2017-04-26 13:30:00,12.15,12.2,12.15,12.17,32788.0,10.5499,10.5933,10.5499,10.5672,32788.0
2017-04-26 13:35:00,12.18,12.2,12.15,12.17,29376.0,10.5759,10.5933,10.5499,10.5672,29376.0
2017-04-26 13:40:00,12.17,12.18,12.12,12.16,23332.0,10.5672,10.5759,10.5238,10.5585,23332.0
2017-04-26 13:45:00,12.15,12.19,12.14,12.15,21114.0,10.5499,10.5846,10.5412,10.5499,21114.0
2017-04-26 13:50:00,12.15,12.2,12.15,12.19,21233.0,10.5499,10.5933,10.5499,10.5846,21233.0
2017-04-26 13:55:00,12.19,12.2,12.17,12.2,11203.0,10.5846,10.5933,10.5672,10.5933,11203.0
2017-04-26 14:00:00,12.19,12.2,12.14,12.17,15090.0,10.5846,10.5933,10.5412,10.5672,15090.0
2017-04-26 14:05:00,12.17,12.21,12.17,12.21,28473.0,10.5672,10.602,10.5672,10.602,28473.0
2017-04-26 14:10:00,12.21,12.23,12.18,12.22,35472.0,10.602,10.6193,10.5759,10.6106,35472.0
2017-04-26 14:15:00,12.23,12.24,12.22,12.23,11008.0,10.6193,10.628,10.6106,10.6193,11008.0
2017-04-26 14:20:00,12.22,12.23,12.19,12.2,25732.0,10.6106,10.6193,10.5846,10.5933,25732.0
2017-04-26 14:25:00,12.19,12.19,12.14,12.16,26834.0,10.5846,10.5846,10.5412,10.5585,26834.0
2017-04-26 14:30:00,12.16,12.2,12.16,12.18,14856.0,10.5585,10.5933,10.5585,10.5759,14856.0
2017-04-26 14:35:00,12.18,12.23,12.18,12.23,25484.0,10.5759,10.6193,10.5759,10.6193,25484.0
2017-04-26 14:40:00,12.23,12.25,12.22,12.23,16757.0,10.6193,10.6367,10.6106,10.6193,16757.0
2017-04-26 14:45:00,12.23,12.24,12.22,12.23,15005.0,10.6193,10.628,10.6106,10.6193,15005.0
2017-04-26 14:50:00,12.24,12.24,12.23,12.23,9943.0,10.628,10.628,10.6193,10.6193,9943.0
2017-04-26 14:55:00,12.23,12.24,12.21,12.21,18643.0,10.6193,10.628,10.602,10.602,18643.0
2017-04-26 15:00:00,12.21,12.23,12.2,12.23,20855.0,10.602,10.6193,10.5933,10.6193,20855.0
2017-04-26 15:05:00,12.22,12.24,12.22,12.24,9742.0,10.6106,10.628,10.6106,10.628,9742.0
2017-04-26 15:10:00,12.24,12.27,12.23,12.24,37534.0,10.628,10.6541,10.6193,10.628,37534.0
2017-04-26 15:15:00,12.23,12.24,12.21,12.21,19603.0,10.6193,10.628,10.602,10.602,19603.0
2017-04-26 15:20:00,12.21,12.22,12.16,12.18,72132.0,10.602,10.6106,10.5585,10.5759,72132.0
2017-04-26 15:25:00,12.17,12.19,12.17,12.19,27956.0,10.5672,10.5846,10.5672,10.5846,27956.0
2017-04-26 15:30:00,12.19,12.2,12.18,12.18,35455.0,10.5846,10.5933,10.5759,10.5759,35455.0
2017-04-26 15:35:00,12.19,12.19,12.16,12.16,28664.0,10.5846,10.5846,10.5585,10.5585,28664.0
2017-04-26 15:40:00,12.17,12.17,12.15,12.16,51929.0,10.5672,10.5672,10.5499,10.5585,51929.0
2017-04-26 15:45:00,12.16,12.16,12.09,12.1,76619.0,10.5585,10.5585,10.4978,10.5064,76619.0
2017-04-26 15:50:00,12.1,12.1,12.09,12.1,58374.0,10.5064,10.5064,10.4978,10.5064,58374.0
2017-04-26 15:55:00,12.09,12.1,12.08,12.1,190228.0,10.4978,10.5064,10.4891,10.5064,190228.0
2017-04-27 09:30:00,12.09,12.09,11.92,11.95,54806.0,10.4978,10.4978,10.3501,10.3762,54806.0
2017-04-27 09:35:00,11.94,11.98,11.85,11.9,69337.0,10.3675,10.4022,10.2894,10.3328,69337.0
2017-04-27 09:40:00,11.91,11.93,11.83,11.92,38496.0,10.3415,10.3588,10.272,10.3501,38496.0
2017-04-27 09:45:00,11.92,12.03,11.9,12.02,39432.0,10.3501,10.4457,10.3328,10.437,39432.0
2017-04-27 09:50:00,12.03,12.08,12.02,12.04,13500.0,10.4457,10.4891,10.437,10.4543,13500.0
2017-04-27 09:55:00,12.03,12.04,11.99,12.04,27455.0,10.4457,10.4543,10.4109,10.4543,27455.0
2017-04-27 10:00:00,12.04,12.11,12.03,12.1,12790.0,10.4543,10.5151,10.4457,10.5064,12790.0
2017-04-27 10:05:00,12.11,12.13,12.05,12.07,21497.0,10.5151,10.5325,10.463,10.4804,21497.0
2017-04-27 10:10:00,12.07,12.08,12.03,12.07,63646.0,10.4804,10.4891,10.4457,10.4804,63646.0
2017-04-27 10:15:00,12.07,12.09,12.04,12.05,54759.0,10.4804,10.4978,10.4543,10.463,54759.0
2017-04-27 10:20:00,12.06,12.07,12.04,12.05,33876.0,10.4717,10.4804,10.4543,10.463,33876.0
2017-04-27 10:25:00,12.05,12.06,12.03,12.03,47995.0,10.463,10.4717,10.4457,10.4457,47995.0
2017-04-27 10:30:00,12.03,12.06,12.01,12.03,33173.0,10.4457,10.4717,10.4283,10.4457,33173.0
2017-04-27 10:35:00,12.02,12.02,11.97,12.0,19075.0,10.437,10.437,10.3936,10.4196,19075.0
2017-04-27 10:40:00,12.0,12.01,11.97,12.0,10902.0,10.4196,10.4283,10.3936,10.4196,10902.0
2017-04-27 10:45:00,12.0,12.01,11.93,11.93,31314.0,10.4196,10.4283,10.3588,10.3588,31314.0
2017-04-27 10:50:00,11.93,11.94,11.9,11.93,46032.0,10.3588,10.3675,10.3328,10.3588,46032.0
2017-04-27 10:55:00,11.93,11.97,11.9,11.92,56861.0,10.3588,10.3936,10.3328,10.3501,56861.0
2017-04-27 11:00:00,11.92,12.0,11.91,11.98,35615.0,10.3501,10.4196,10.3415,10.4022,35615.0
2017-04-27 11:05:00,11.98,12.0,11.95,12.0,10787.0,10.4022,10.4196,10.3762,10.4196,10787.0
2017-04-27 11:10:00,12.0,12.05,11.99,12.05,6450.0,10.4196,10.463,10.4109,10.463,6450.0
2017-04-27 11:15:00,12.06,12.06,12.01,12.05,18049.0,10.4717,10.4717,10.4283,10.463,18049.0
2017-04-27 11:20:00,12.06,12.1,12.05,12.06,53393.0,10.4717,10.5064,10.463,10.4717,53393.0
2017-04-27 11:25:00,12.06,12.06,12.04,12.05,12920.0,10.4717,10.4717,10.4543,10.463,12920.0
2017-04-27 11:30:00,12.04,12.04,11.97,12.02,20297.0,10.4543,10.4543,10.3936,10.437,20297.0
2017-04-27 11:35:00,12.02,12.05,12.01,12.02,8797.0,10.437,10.463,10.4283,10.437,8797.0
2017-04-27 11:40:00,12.03,12.04,12.0,12.0,22976.0,10.4457,10.4543,10.4196,10.4196,22976.0
2017-04-27 11:45:00,12.0,12.05,12.0,12.03,11338.0,10.4196,10.463,10.4196,10.4457,11338.0
2017-04-27 11:50:00,12.04,12.06,12.03,12.06,8407.0,10.4543,10.4717,10.4457,10.4717,8407.0
2017-04-27 11:55:00,12.06,12.06,12.04,12.04,3100.0,10.4717,10.4717,10.4543,10.4543,3100.0
2017-04-27 12:00:00,12.05,12.06,12.02,12.04,8734.0,10.463,10.4717,10.437,10.4543,8734.0
2017-04-27 12:05:00,12.04,12.04,12.02,12.03,4600.0,10.4543,10.4543,10.437,10.4457,4600.0
2017-04-27 12:10:00,12.03,12.05,12.03,12.05,11286.0,10.4457,10.463,10.4457,10.463,11286.0
2017-04-27 12:15:00,12.05,12.07,12.04,12.04,5775.0,10.463,10.4804,10.4543,10.4543,5775.0
2017-04-27 12:20:00,12.04,12.04,12.01,12.02,9247.0,10.4543,10.4543,10.4283,10.437,9247.0
2017-04-27 12:25:00,12.02,12.03,12.01,12.02,7341.0,10.437,10.4457,10.4283,10.437,7341.0
2017-04-27 12:30:00,12.02,12.05,12.02,12.04,7013.0,10.437,10.463,10.437,10.4543,7013.0
2017-04-27 12:35:00,12.05,12.07,12.05,12.05,9660.0,10.463,10.4804,10.463,10.463,9660.0
2017-04-27 12:40:00,12.06,12.09,12.06,12.08,14380.0,10.4717,10.4978,10.4717,10.4891,14380.0
2017-04-27 12:45:00,12.09,12.09,12.08,12.09,3012.0,10.4978,10.4978,10.4891,10.4978,3012.0
2017-04-27 12:50:00,12.09,12.09,12.06,12.07,7900.0,10.4978,10.4978,10.4717,10.4804,7900.0
2017-04-27 12:55:00,12.07,12.1,12.07,12.1,11434.0,10.4804,10.5064,10.4804,10.5064,11434.0
2017-04-27 13:00:00,12.1,12.11,12.08,12.09,14654.0,10.5064,10.5151,10.4891,10.4978,14654.0
2017-04-27 13:05:00,12.08,12.08,12.06,12.06,4434.0,10.4891,10.4891,10.4717,10.4717,4434.0
2017-04-27 13:10:00,12.07,12.08,12.06,12.06,7959.0,10.4804,10.4891,10.4717,10.4717,7959.0
2017-04-27 13:15:00,12.05,12.09,12.05,12.09,11145.0,10.463,10.4978,10.463,10.4978,11145.0
2017-04-27 13:20:00,12.09,12.1,12.08,12.1,8600.0,10.4978,10.5064,10.4891,10.5064,8600.0
2017-04-27 13:25:00,12.1,12.11,12.07,12.08,5900.0,10.5064,10.5151,10.4804,10.4891,5900.0
2017-04-27 13:30:00,12.07,12.09,12.07,12.08,7536.0,10.4804,10.4978,10.4804,10.4891,7536.0
2017-04-27 13:35:00,12.08,12.09,12.07,12.07,6681.0,10.4891,10.4978,10.4804,10.4804,6681.0
2017-04-27 13:40:00,12.08,12.08,12.05,12.05,7959.0,10.4891,10.4891,10.463,10.463,7959.0
2017-04-27 13:45:00,12.05,12.06,12.03,12.05,15264.0,10.463,10.4717,10.4457,10.463,15264.0
2017-04-27 13:50:00,12.05,12.07,12.04,12.07,7410.0,10.463,10.4804,10.4543,10.4804,7410.0
2017-04-27 13:55:00,12.07,12.07,12.06,12.06,2900.0,10.4804,10.4804,10.4717,10.4717,2900.0
2017-04-27 14:00:00,12.07,12.07,12.02,12.02,67583.0,10.4804,10.4804,10.437,10.437,67583.0
2017-04-27 14:05:00,12.02,12.03,12.0,12.0,18033.0,10.437,10.4457,10.4196,10.4196,18033.0
2017-04-27 14:10:00,12.0,12.01,11.98,12.0,15733.0,10.4196,10.4283,10.4022,10.4196,15733.0
2017-04-27 14:15:00,12.01,12.03,12.01,12.03,9958.0,10.4283,10.4457,10.4283,10.4457,9958.0
2017-04-27 14:20:00,12.02,12.04,12.01,12.02,42805.0,10.437,10.4543,10.4283,10.437,42805.0
2017-04-27 14:25:00,12.02,12.04,12.02,12.03,8550.0,10.437,10.4543,10.437,10.4457,8550.0
2017-04-27 14:30:00,12.04,12.08,12.04,12.08,23016.0,10.4543,10.4891,10.4543,10.4891,23016.0
2017-04-27 14:35:00,12.08,12.09,12.07,12.07,15807.0,10.4891,10.4978,10.4804,10.4804,15807.0
2017-04-27 14:40:00,12.07,12.09,12.06,12.08,9820.0,10.4804,10.4978,10.4717,10.4891,9820.0
2017-04-27 14:45:00,12.08,12.08,12.05,12.05,8357.0,10.4891,10.4891,10.463,10.463,8357.0
2017-04-27 14:50:00,12.06,12.09,12.05,12.09,15193.0,10.4717,10.4978,10.463,10.4978,15193.0
2017-04-27 14:55:00,12.08,12.09,12.08,12.09,1900.0,10.4891,10.4978,10.4891,10.4978,1900.0
2017-04-27 15:00:00,12.09,12.09,12.06,12.07,7781.0,10.4978,10.4978,10.4717,10.4804,7781.0
2017-04-27 15:05:00,12.07,12.07,12.05,12.05,17304.0,10.4804,10.4804,10.463,10.463,17304.0
2017-04-27 15:10:00,12.05,12.09,12.05,12.09,16690.0,10.463,10.4978,10.463,10.4978,16690.0
2017-04-27 15:15:00,12.08,12.09,12.05,12.05,12989.0,10.4891,10.4978,10.463,10.463,12989.0
2017-04-27 15:20:00,12.05,12.07,12.05,12.07,58101.0,10.463,10.4804,10.463,10.4804,58101.0
2017-04-27 15:25:00,12.06,12.1,12.06,12.1,54167.0,10.4717,10.5064,10.4717,10.5064,54167.0
2017-04-27 15:30:00,12.09,12.13,12.09,12.12,155085.0,10.4978,10.5325,10.4978,10.5238,155085.0
2017-04-27 15:35:00,12.12,12.13,12.1,12.13,55613.0,10.5238,10.5325,10.5064,10.5325,55613.0
2017-04-27 15:40:00,12.13,12.16,12.12,12.15,72138.0,10.5325,10.5585,10.5238,10.5499,72138.0
2017-04-27 15:45:00,12.14,12.15,12.13,12.14,39983.0,10.5412,10.5499,10.5325,10.5412,39983.0
2017-04-27 15:50:00,12.14,12.14,12.13,12.13,37868.0,10.5412,10.5412,10.5325,10.5325,37868.0
2017-04-27 15:55:00,12.13,12.14,12.12,12.13,148638.0,10.5325,10.5412,10.5238,10.5325,148638.0
2017-04-28 09:30:00,12.11,12.12,11.99,12.0,19020.0,10.5151,10.5238,10.4109,10.4196,19020.0
2017-04-28 09:35:00,12.0,12.03,11.95,12.01,31957.0,10.4196,10.4457,10.3762,10.4283,31957.0
2017-04-28 09:40:00,12.02,12.09,12.0,12.09,10257.0,10.437,10.4978,10.4196,10.4978,10257.0
2017-04-28 09:45:00,12.1,12.1,12.05,12.06,4890.0,10.5064,10.5064,10.463,10.4717,4890.0
2017-04-28 09:50:00,12.05,12.11,12.04,12.11,41169.0,10.463,10.5151,10.4543,10.5151,41169.0
2017-04-28 09:55:00,12.11,12.16,12.09,12.13,30465.0,10.5151,10.5585,10.4978,10.5325,30465.0
2017-04-28 10:00:00,12.13,12.13,12.09,12.1,17490.0,10.5325,10.5325,10.4978,10.5064,17490.0
2017-04-28 10:05:00,12.09,12.1,12.07,12.08,18123.0,10.4978,10.5064,10.4804,10.4891,18123.0
2017-04-28 10:10:00,12.08,12.08,12.05,12.07,8401.0,10.4891,10.4891,10.463,10.4804,8401.0
2017-04-28 10:15:00,12.07,12.08,12.05,12.06,35176.0,10.4804,10.4891,10.463,10.4717,35176.0
2017-04-28 10:20:00,12.05,12.06,12.02,12.03,17621.0,10.463,10.4717,10.437,10.4457,17621.0
2017-04-28 10:25:00,12.03,12.11,12.02,12.09,42618.0,10.4457,10.5151,10.437,10.4978,42618.0
2017-04-28 10:30:00,12.08,12.09,12.0,12.01,49784.0,10.4891,10.4978,10.4196,10.4283,49784.0
2017-04-28 10:35:00,12.02,12.03,12.01,12.02,17102.0,10.437,10.4457,10.4283,10.437,17102.0
2017-04-28 10:40:00,12.03,12.08,12.02,12.04,31360.0,10.4457,10.4891,10.437,10.4543,31360.0
2017-04-28 10:45:00,12.05,12.06,12.03,12.03,19616.0,10.463,10.4717,10.4457,10.4457,19616.0
2017-04-28 10:50:00,12.03,12.06,12.02,12.06,11098.0,10.4457,10.4717,10.437,10.4717,11098.0
2017-04-28 10:55:00,12.05,12.08,12.02,12.03,16376.0,10.463,10.4891,10.437,10.4457,16376.0
2017-04-28 11:00:00,12.03,12.03,12.02,12.02,1510.0,10.4457,10.4457,10.437,10.437,1510.0
2017-04-28 11:05:00,12.03,12.08,12.02,12.03,44991.0,10.4457,10.4891,10.437,10.4457,44991.0
2017-04-28 11:10:00,12.03,12.03,11.99,12.01,42178.0,10.4457,10.4457,10.4109,10.4283,42178.0
2017-04-28 11:15:00,12.0,12.03,12.0,12.03,19171.0,10.4196,10.4457,10.4196,10.4457,19171.0
2017-04-28 11:20:00,12.03,12.03,11.97,11.97,12809.0,10.4457,10.4457,10.3936,10.3936,12809.0
2017-04-28 11:25:00,11.98,12.01,11.98,12.0,9851.0,10.4022,10.4283,10.4022,10.4196,9851.0
2017-04-28 11:30:00,11.99,11.99,11.93,11.94,20453.0,10.4109,10.4109,10.3588,10.3675,20453.0
2017-04-28 11:35:00,11.94,11.99,11.93,11.97,21700.0,10.3675,10.4109,10.3588,10.3936,21700.0
2017-04-28 11:40:00,11.97,12.0,11.97,11.99,8911.0,10.3936,10.4196,10.3936,10.4109,8911.0
2017-04-28 11:45:00,12.0,12.01,11.98,11.98,9033.0,10.4196,10.4283,10.4022,10.4022,9033.0
2017-04-28 11:50:00,11.99,12.01,11.99,12.0,5301.0,10.4109,10.4283,10.4109,10.4196,5301.0
2017-04-28 11:55:00,12.0,12.0,11.99,11.99,2087.0,10.4196,10.4196,10.4109,10.4109,2087.0
2017-04-28 12:00:00,11.99,12.03,11.99,12.03,8768.0,10.4109,10.4457,10.4109,10.4457,8768.0
2017-04-28 12:05:00,12.04,12.05,12.01,12.01,5013.0,10.4543,10.463,10.4283,10.4283,5013.0
2017-04-28 12:10:00,12.02,12.04,12.0,12.01,7030.0,10.437,10.4543,10.4196,10.4283,7030.0
2017-04-28 12:15:00,12.0,12.02,11.99,12.0,5271.0,10.4196,10.437,10.4109,10.4196,5271.0
2017-04-28 12:20:00,12.0,12.02,11.99,12.02,4486.0,10.4196,10.437,10.4109,10.437,4486.0
2017-04-28 12:25:00,12.01,12.02,12.0,12.02,3195.0,10.4283,10.437,10.4196,10.437,3195.0
2017-04-28 12:30:00,12.02,12.02,11.97,11.98,6065.0,10.437,10.437,10.3936,10.4022,6065.0
2017-04-28 12:35:00,11.98,12.0,11.98,12.0,4539.0,10.4022,10.4196,10.4022,10.4196,4539.0
2017-04-28 12:40:00,11.99,12.01,11.98,12.01,10501.0,10.4109,10.4283,10.4022,10.4283,10501.0
2017-04-28 12:45:00,12.01,12.04,12.0,12.04,9746.0,10.4283,10.4543,10.4196,10.4543,9746.0
2017-04-28 12:50:00,12.04,12.04,12.02,12.03,7201.0,10.4543,10.4543,10.437,10.4457,7201.0
2017-04-28 12:55:00,12.03,12.04,12.02,12.02,14647.0,10.4457,10.4543,10.437,10.437,14647.0
2017-04-28 13:00:00,12.03,12.07,12.01,12.06,13078.0,10.4457,10.4804,10.4283,10.4717,13078.0
2017-04-28 13:05:00,12.06,12.06,12.04,12.05,7709.0,10.4717,10.4717,10.4543,10.463,7709.0
2017-04-28 13:10:00,12.05,12.06,12.04,12.04,2776.0,10.463,10.4717,10.4543,10.4543,2776.0
2017-04-28 13:15:00,12.04,12.07,12.04,12.05,11129.0,10.4543,10.4804,10.4543,10.463,11129.0
2017-04-28 13:20:00,12.05,12.06,12.04,12.06,11020.0,10.463,10.4717,10.4543,10.4717,11020.0
2017-04-28 13:25:00,12.05,12.11,12.05,12.08,47194.0,10.463,10.5151,10.463,10.4891,47194.0
2017-04-28 13:30:00,12.08,12.1,12.07,12.1,20750.0,10.4891,10.5064,10.4804,10.5064,20750.0
2017-04-28 13:35:00,12.1,12.1,12.09,12.1,24295.0,10.5064,10.5064,10.4978,10.5064,24295.0
2017-04-28 13:40:00,12.1,12.1,12.06,12.07,23550.0,10.5064,10.5064,10.4717,10.4804,23550.0
2017-04-28 13:45:00,12.07,12.08,12.06,12.06,44514.0,10.4804,10.4891,10.4717,10.4717,44514.0
2017-04-28 13:50:00,12.05,12.06,12.04,12.04,44141.0,10.463,10.4717,10.4543,10.4543,44141.0
2017-04-28 13:55:00,12.04,12.07,12.04,12.07,37222.0,10.4543,10.4804,10.4543,10.4804,37222.0
2017-04-28 14:00:00,12.07,12.07,12.04,12.05,31947.0,10.4804,10.4804,10.4543,10.463,31947.0
2017-04-28 14:05:00,12.05,12.06,12.04,12.05,13350.0,10.463,10.4717,10.4543,10.463,13350.0
2017-04-28 14:10:00,12.05,12.06,12.03,12.04,18192.0,10.463,10.4717,10.4457,10.4543,18192.0
2017-04-28 14:15:00,12.04,12.06,11.99,12.02,60897.0,10.4543,10.4717,10.4109,10.437,60897.0
2017-04-28 14:20:00,12.02,12.06,12.01,12.04,12227.0,10.437,10.4717,10.4283,10.4543,12227.0
2017-04-28 14:25:00,12.04,12.07,12.03,12.06,13482.0,10.4543,10.4804,10.4457,10.4717,13482.0
2017-04-28 14:30:00,12.05,12.06,12.04,12.06,67718.0,10.463,10.4717,10.4543,10.4717,67718.0
2017-04-28 14:35:00,12.06,12.07,12.05,12.07,12216.0,10.4717,10.4804,10.463,10.4804,12216.0
2017-04-28 14:40:00,12.07,12.07,12.03,12.05,51115.0,10.4804,10.4804,10.4457,10.463,51115.0
2017-04-28 14:45:00,12.05,12.07,12.05,12.07,7500.0,10.463,10.4804,10.463,10.4804,7500.0
2017-04-28 14:50:00,12.07,12.07,12.02,12.03,18912.0,10.4804,10.4804,10.437,10.4457,18912.0
2017-04-28 14:55:00,12.03,12.03,12.01,12.01,13202.0,10.4457,10.4457,10.4283,10.4283,13202.0
2017-04-28 15:00:00,12.01,12.03,12.0,12.03,13007.0,10.4283,10.4457,10.4196,10.4457,13007.0
2017-04-28 15:05:00,12.03,12.04,12.02,12.03,11312.0,10.4457,10.4543,10.437,10.4457,11312.0
2017-04-28 15:10:00,12.03,12.05,12.02,12.03,13803.0,10.4457,10.463,10.437,10.4457,13803.0
2017-04-28 15:15:00,12.03,12.04,12.02,12.04,10200.0,10.4457,10.4543,10.437,10.4543,10200.0
2017-04-28 15:20:00,12.04,12.05,12.03,12.04,15409.0,10.4543,10.463,10.4457,10.4543,15409.0
2017-04-28 15:25:00,12.04,12.04,12.02,12.03,15800.0,10.4543,10.4543,10.437,10.4457,15800.0
2017-04-28 15:30:00,12.03,12.05,12.02,12.05,20365.0,10.4457,10.463,10.437,10.463,20365.0
2017-04-28 15:35:00,12.05,12.05,12.03,12.04,18745.0,10.463,10.463,10.4457,10.4543,18745.0
2017-04-28 15:40:00,12.04,12.04,12.02,12.03,27768.0,10.4543,10.4543,10.437,10.4457,27768.0
2017-04-28 15:45:00,12.03,12.03,12.0,12.01,50329.0,10.4457,10.4457,10.4196,10.4283,50329.0
2017-04-28 15:50:00,12.01,12.05,12.0,12.02,100463.0,10.4283,10.463,10.4196,10.437,100463.0
2017-04-28 15:55:00,12.02,12.03,11.99,11.99,141802.0,10.437,10.4457,10.4109,10.4109,141802.0
2017-05-01 09:30:00,12.02,12.04,11.88,11.93,46058.0,10.437,10.4543,10.3154,10.3588,46058.0
2017-05-01 09:35:00,11.96,12.05,11.92,12.03,24261.0,10.3849,10.463,10.3501,10.4457,24261.0
2017-05-01 09:40:00,12.02,12.07,11.98,12.05,46089.0,10.437,10.4804,10.4022,10.463,46089.0
2017-05-01 09:45:00,12.04,12.06,11.98,12.0,20608.0,10.4543,10.4717,10.4022,10.4196,20608.0
2017-05-01 09:50:00,11.99,11.99,11.93,11.95,75403.0,10.4109,10.4109,10.3588,10.3762,75403.0
2017-05-01 09:55:00,11.94,12.04,11.94,11.95,46297.0,10.3675,10.4543,10.3675,10.3762,46297.0
2017-05-01 10:00:00,11.95,11.99,11.91,11.97,33448.0,10.3762,10.4109,10.3415,10.3936,33448.0
2017-05-01 10:05:00,11.96,12.01,11.95,12.0,30102.0,10.3849,10.4283,10.3762,10.4196,30102.0
2017-05-01 10:10:00,12.0,12.04,12.0,12.04,13714.0,10.4196,10.4543,10.4196,10.4543,13714.0
2017-05-01 10:15:00,12.03,12.05,11.97,11.97,41280.0,10.4457,10.463,10.3936,10.3936,41280.0
2017-05-01 10:20:00,11.98,11.99,11.96,11.98,12110.0,10.4022,10.4109,10.3849,10.4022,12110.0
2017-05-01 10:25:00,11.98,11.98,11.93,11.95,9823.0,10.4022,10.4022,10.3588,10.3762,9823.0
2017-05-01 10:30:00,11.95,12.01,11.94,12.0,33263.0,10.3762,10.4283,10.3675,10.4196,33263.0
2017-05-01 10:35:00,12.01,12.04,12.0,12.04,14417.0,10.4283,10.4543,10.4196,10.4543,14417.0
2017-05-01 10:40:00,12.04,12.08,12.02,12.07,35047.0,10.4543,10.4891,10.437,10.4804,35047.0
2017-05-01 10:45:00,12.07,12.09,12.05,12.08,17602.0,10.4804,10.4978,10.463,10.4891,17602.0
2017-05-01 10:50:00,12.07,12.1,12.03,12.07,37069.0,10.4804,10.5064,10.4457,10.4804,37069.0
2017-05-01 10:55:00,12.07,12.08,12.03,12.03,19154.0,10.4804,10.4891,10.4457,10.4457,19154.0
2017-05-01 11:00:00,12.03,12.04,12.01,12.03,13609.0,10.4457,10.4543,10.4283,10.4457,13609.0
2017-05-01 11:05:00,12.03,12.03,12.0,12.02,10507.0,10.4457,10.4457,10.4196,10.437,10507.0
2017-05-01 11:10:00,12.02,12.03,12.0,12.03,13310.0,10.437,10.4457,10.4196,10.4457,13310.0
2017-05-01 11:15:00,12.02,12.03,11.99,12.0,17537.0,10.437,10.4457,10.4109,10.4196,17537.0
2017-05-01 11:20:00,12.0,12.02,11.99,12.0,21420.0,10.4196,10.437,10.4109,10.4196,21420.0
2017-05-01 11:25:00,12.0,12.02,11.97,12.02,19854.0,10.4196,10.437,10.3936,10.437,19854.0
2017-05-01 11:30:00,12.02,12.02,11.98,11.99,17088.0,10.437,10.437,10.4022,10.4109,17088.0
2017-05-01 11:35:00,11.98,11.99,11.94,11.96,60862.0,10.4022,10.4109,10.3675,10.3849,60862.0
2017-05-01 11:40:00,11.96,11.96,11.92,11.93,46840.0,10.3849,10.3849,10.3501,10.3588,46840.0
2017-05-01 11:45:00,11.93,11.93,11.91,11.91,9661.0,10.3588,10.3588,10.3415,10.3415,9661.0
2017-05-01 11:50:00,11.92,11.92,11.89,11.89,12984.0,10.3501,10.3501,10.3241,10.3241,12984.0
2017-05-01 11:55:00,11.89,11.94,11.89,11.92,16858.0,10.3241,10.3675,10.3241,10.3501,16858.0
2017-05-01 12:00:00,11.92,11.93,11.91,11.93,12561.0,10.3501,10.3588,10.3415,10.3588,12561.0
2017-05-01 12:05:00,11.93,11.95,11.92,11.94,10233.0,10.3588,10.3762,10.3501,10.3675,10233.0
2017-05-01 12:10:00,11.94,11.97,11.93,11.94,15480.0,10.3675,10.3936,10.3588,10.3675,15480.0
2017-05-01 12:15:00,11.94,11.95,11.91,11.95,12030.0,10.3675,10.3762,10.3415,10.3762,12030.0
2017-05-01 12:20:00,11.94,11.95,11.92,11.93,8000.0,10.3675,10.3762,10.3501,10.3588,8000.0
2017-05-01 12:25:00,11.93,11.93,11.91,11.91,8001.0,10.3588,10.3588,10.3415,10.3415,8001.0
2017-05-01 12:30:00,11.92,11.95,11.91,11.95,8735.0,10.3501,10.3762,10.3415,10.3762,8735.0
2017-05-01 12:35:00,11.95,11.96,11.93,11.95,8334.0,10.3762,10.3849,10.3588,10.3762,8334.0
2017-05-01 12:40:00,11.95,11.95,11.94,11.94,2200.0,10.3762,10.3762,10.3675,10.3675,2200.0
2017-05-01 12:45:00,11.94,11.96,11.93,11.94,31828.0,10.3675,10.3849,10.3588,10.3675,31828.0
2017-05-01 12:50:00,11.94,11.95,11.91,11.94,25123.0,10.3675,10.3762,10.3415,10.3675,25123.0
2017-05-01 12:55:00,11.93,11.97,11.93,11.96,7059.0,10.3588,10.3936,10.3588,10.3849,7059.0
2017-05-01 13:00:00,11.96,11.98,11.96,11.96,10745.0,10.3849,10.4022,10.3849,10.3849,10745.0
2017-05-01 13:05:00,11.96,11.97,11.95,11.96,4000.0,10.3849,10.3936,10.3762,10.3849,4000.0
2017-05-01 13:10:00,11.96,11.99,11.95,11.97,16760.0,10.3849,10.4109,10.3762,10.3936,16760.0
2017-05-01 13:15:00,11.97,11.99,11.95,11.98,18741.0,10.3936,10.4109,10.3762,10.4022,18741.0
2017-05-01 13:20:00,11.98,12.01,11.97,12.0,12918.0,10.4022,10.4283,10.3936,10.4196,12918.0
2017-05-01 13:25:00,12.0,12.03,11.99,12.03,13401.0,10.4196,10.4457,10.4109,10.4457,13401.0
2017-05-01 13:30:00,12.03,12.03,12.01,12.02,5289.0,10.4457,10.4457,10.4283,10.437,5289.0
2017-05-01 13:35:00,12.02,12.02,12.01,12.02,3800.0,10.437,10.437,10.4283,10.437,3800.0
2017-05-01 13:40:00,12.01,12.05,12.01,12.05,10043.0,10.4283,10.463,10.4283,10.463,10043.0
2017-05-01 13:45:00,12.06,12.06,12.03,12.04,23374.0,10.4717,10.4717,10.4457,10.4543,23374.0
2017-05-01 13:50:00,12.05,12.05,12.04,12.04,1400.0,10.463,10.463,10.4543,10.4543,1400.0
2017-05-01 13:55:00,12.04,12.1,12.04,12.09,19304.0,10.4543,10.5064,10.4543,10.4978,19304.0
2017-05-01 14:00:00,12.1,12.11,12.03,12.04,30808.0,10.5064,10.5151,10.4457,10.4543,30808.0
2017-05-01 14:05:00,12.04,12.04,12.02,12.03,13062.0,10.4543,10.4543,10.437,10.4457,13062.0
2017-05-01 14:10:00,12.03,12.06,12.02,12.05,14649.0,10.4457,10.4717,10.437,10.463,14649.0
2017-05-01 14:15:00,12.05,12.06,12.03,12.04,8000.0,10.463,10.4717,10.4457,10.4543,8000.0
2017-05-01 14:20:00,12.03,12.06,12.02,12.05,18530.0,10.4457,10.4717,10.437,10.463,18530.0
2017-05-01 14:25:00,12.05,12.05,12.04,12.04,5030.0,10.463,10.463,10.4543,10.4543,5030.0
2017-05-01 14:30:00,12.04,12.05,12.03,12.04,12860.0,10.4543,10.463,10.4457,10.4543,12860.0
2017-05-01 14:35:00,12.05,12.05,12.04,12.04,2600.0,10.463,10.463,10.4543,10.4543,2600.0
2017-05-01 14:40:00,12.05,12.05,12.04,12.05,2548.0,10.463,10.463,10.4543,10.463,2548.0
2017-05-01 14:45:00,12.04,12.05,12.03,12.03,16030.0,10.4543,10.463,10.4457,10.4457,16030.0
2017-05-01 14:50:00,12.04,12.04,12.03,12.03,5484.0,10.4543,10.4543,10.4457,10.4457,5484.0
2017-05-01 14:55:00,12.04,12.04,12.03,12.03,5000.0,10.4543,10.4543,10.4457,10.4457,5000.0
2017-05-01 15:00:00,12.04,12.07,12.03,12.07,18671.0,10.4543,10.4804,10.4457,10.4804,18671.0
2017-05-01 15:05:00,12.06,12.07,12.04,12.05,15523.0,10.4717,10.4804,10.4543,10.463,15523.0
2017-05-01 15:10:00,12.05,12.07,12.04,12.06,16421.0,10.463,10.4804,10.4543,10.4717,16421.0
2017-05-01 15:15:00,12.06,12.07,12.04,12.05,13227.0,10.4717,10.4804,10.4543,10.463,13227.0
2017-05-01 15:20:00,12.04,12.04,12.02,12.04,18835.0,10.4543,10.4543,10.437,10.4543,18835.0
2017-05-01 15:25:00,12.04,12.04,12.02,12.03,18658.0,10.4543,10.4543,10.437,10.4457,18658.0
2017-05-01 15:30:00,12.03,12.04,12.02,12.04,16914.0,10.4457,10.4543,10.437,10.4543,16914.0
2017-05-01 15:35:00,12.04,12.04,12.0,12.01,22370.0,10.4543,10.4543,10.4196,10.4283,22370.0
2017-05-01 15:40:00,12.0,12.02,12.0,12.02,25095.0,10.4196,10.437,10.4196,10.437,25095.0
2017-05-01 15:45:00,12.02,12.02,11.99,11.99,53188.0,10.437,10.437,10.4109,10.4109,53188.0
2017-05-01 15:50:00,11.99,12.01,11.98,11.98,62145.0,10.4109,10.4283,10.4022,10.4022,62145.0
2017-05-01 15:55:00,11.98,12.0,11.98,11.99,122854.0,10.4022,10.4196,10.4022,10.4109,122854.0
2017-05-02 09:30:00,11.99,12.01,11.85,12.01,35993.0,10.4109,10.4283,10.2894,10.4283,35993.0
2017-05-02 09:35:00,12.02,12.03,11.93,11.97,26813.0,10.437,10.4457,10.3588,10.3936,26813.0
2017-05-02 09:40:00,11.95,11.97,11.93,11.95,23800.0,10.3762,10.3936,10.3588,10.3762,23800.0
2017-05-02 09:45:00,11.94,11.94,11.88,11.93,16252.0,10.3675,10.3675,10.3154,10.3588,16252.0
2017-05-02 09:50:00,11.92,11.97,11.92,11.94,15941.0,10.3501,10.3936,10.3501,10.3675,15941.0
2017-05-02 09:55:00,11.94,11.98,11.92,11.92,12713.0,10.3675,10.4022,10.3501,10.3501,12713.0
2017-05-02 10:00:00,11.91,11.96,11.9,11.95,18879.0,10.3415,10.3849,10.3328,10.3762,18879.0
2017-05-02 10:05:00,11.96,11.97,11.93,11.95,13097.0,10.3849,10.3936,10.3588,10.3762,13097.0
2017-05-02 10:10:00,11.95,12.01,11.95,11.99,42626.0,10.3762,10.4283,10.3762,10.4109,42626.0
2017-05-02 10:15:00,11.98,12.04,11.98,12.03,58046.0,10.4022,10.4543,10.4022,10.4457,58046.0
2017-05-02 10:20:00,12.04,12.13,12.03,12.09,24147.0,10.4543,10.5325,10.4457,10.4978,24147.0
2017-05-02 10:25:00,12.1,12.1,12.06,12.06,23940.0,10.5064,10.5064,10.4717,10.4717,23940.0
2017-05-02 10:30:00,12.06,12.09,12.06,12.06,8701.0,10.4717,10.4978,10.4717,10.4717,8701.0
2017-05-02 10:35:00,12.06,12.11,12.04,12.11,33427.0,10.4717,10.5151,10.4543,10.5151,33427.0
2017-05-02 10:40:00,12.11,12.14,12.1,12.12,21928.0,10.5151,10.5412,10.5064,10.5238,21928.0
2017-05-02 10:45:00,12.12,12.16,12.11,12.13,59782.0,10.5238,10.5585,10.5151,10.5325,59782.0
2017-05-02 10:50:00,12.14,12.14,12.06,12.06,19860.0,10.5412,10.5412,10.4717,10.4717,19860.0
2017-05-02 10:55:00,12.06,12.11,12.05,12.1,18732.0,10.4717,10.5151,10.463,10.5064,18732.0
2017-05-02 11:00:00,12.11,12.13,12.11,12.12,10500.0,10.5151,10.5325,10.5151,10.5238,10500.0
2017-05-02 11:05:00,12.12,12.14,12.12,12.14,7607.0,10.5238,10.5412,10.5238,10.5412,7607.0
2017-05-02 11:10:00,12.14,12.17,12.13,12.14,25427.0,10.5412,10.5672,10.5325,10.5412,25427.0
2017-05-02 11:15:00,12.15,12.21,12.14,12.21,27740.0,10.5499,10.602,10.5412,10.602,27740.0
2017-05-02 11:20:00,12.22,12.31,12.2,12.29,73706.0,10.6106,10.6888,10.5933,10.6714,73706.0
2017-05-02 11:25:00,12.29,12.29,12.21,12.22,25122.0,10.6714,10.6714,10.602,10.6106,25122.0
2017-05-02 11:30:00,12.21,12.23,12.18,12.23,19287.0,10.602,10.6193,10.5759,10.6193,19287.0
2017-05-02 11:35:00,12.23,12.24,12.22,12.22,11043.0,10.6193,10.628,10.6106,10.6106,11043.0
2017-05-02 11:40:00,12.22,12.24,12.21,12.21,10700.0,10.6106,10.628,10.602,10.602,10700.0
2017-05-02 11:45:00,12.2,12.2,12.18,12.18,7208.0,10.5933,10.5933,10.5759,10.5759,7208.0
2017-05-02 11:50:00,12.19,12.19,12.14,12.14,13578.0,10.5846,10.5846,10.5412,10.5412,13578.0
2017-05-02 11:55:00,12.14,12.18,12.13,12.18,15954.0,10.5412,10.5759,10.5325,10.5759,15954.0
2017-05-02 12:00:00,12.18,12.22,12.18,12.2,19507.0,10.5759,10.6106,10.5759,10.5933,19507.0
2017-05-02 12:05:00,12.2,12.2,12.19,12.2,11568.0,10.5933,10.5933,10.5846,10.5933,11568.0
2017-05-02 12:10:00,12.21,12.21,12.21,12.21,2626.0,10.602,10.602,10.602,10.602,2626.0
2017-05-02 12:15:00,12.21,12.24,12.2,12.23,14450.0,10.602,10.628,10.5933,10.6193,14450.0
2017-05-02 12:20:00,12.23,12.26,12.22,12.23,13595.0,10.6193,10.6454,10.6106,10.6193,13595.0
2017-05-02 12:25:00,12.23,12.25,12.22,12.24,25931.0,10.6193,10.6367,10.6106,10.628,25931.0
2017-05-02 12:30:00,12.24,12.24,12.22,12.24,8870.0,10.628,10.628,10.6106,10.628,8870.0
2017-05-02 12:35:00,12.24,12.29,12.24,12.28,43508.0,10.628,10.6714,10.628,10.6627,43508.0
2017-05-02 12:40:00,12.29,12.3,12.27,12.28,7911.0,10.6714,10.6801,10.6541,10.6627,7911.0
2017-05-02 12:45:00,12.27,12.29,12.26,12.27,9568.0,10.6541,10.6714,10.6454,10.6541,9568.0
2017-05-02 12:50:00,12.27,12.27,12.26,12.26,5600.0,10.6541,10.6541,10.6454,10.6454,5600.0
2017-05-02 12:55:00,12.26,12.27,12.24,12.25,24969.0,10.6454,10.6541,10.628,10.6367,24969.0
2017-05-02 13:00:00,12.25,12.25,12.22,12.24,12948.0,10.6367,10.6367,10.6106,10.628,12948.0
2017-05-02 13:05:00,12.24,12.26,12.23,12.25,19269.0,10.628,10.6454,10.6193,10.6367,19269.0
2017-05-02 13:10:00,12.24,12.26,12.23,12.26,9069.0,10.628,10.6454,10.6193,10.6454,9069.0
2017-05-02 13:15:00,12.25,12.28,12.23,12.28,17678.0,10.6367,10.6627,10.6193,10.6627,17678.0
2017-05-02 13:20:00,12.28,12.29,12.27,12.29,9034.0,10.6627,10.6714,10.6541,10.6714,9034.0
2017-05-02 13:25:00,12.29,12.3,12.27,12.28,12220.0,10.6714,10.6801,10.6541,10.6627,12220.0
2017-05-02 13:30:00,12.28,12.29,12.27,12.29,8336.0,10.6627,10.6714,10.6541,10.6714,8336.0
2017-05-02 13:35:00,12.29,12.33,12.29,12.32,71065.0,10.6714,10.7061,10.6714,10.6975,71065.0
2017-05-02 13:40:00,12.32,12.35,12.31,12.35,13585.0,10.6975,10.7235,10.6888,10.7235,13585.0
2017-05-02 13:45:00,12.35,12.35,12.32,12.34,14490.0,10.7235,10.7235,10.6975,10.7148,14490.0
2017-05-02 13:50:00,12.34,12.35,12.33,12.33,19680.0,10.7148,10.7235,10.7061,10.7061,19680.0
2017-05-02 13:55:00,12.33,12.33,12.32,12.33,18847.0,10.7061,10.7061,10.6975,10.7061,18847.0
2017-05-02 14:00:00,12.32,12.35,12.31,12.35,27980.0,10.6975,10.7235,10.6888,10.7235,27980.0
2017-05-02 14:05:00,12.35,12.38,12.34,12.36,36036.0,10.7235,10.7496,10.7148,10.7322,36036.0
2017-05-02 14:10:00,12.37,12.39,12.36,12.38,31887.0,10.7409,10.7582,10.7322,10.7496,31887.0
2017-05-02 14:15:00,12.38,12.41,12.38,12.39,44329.0,10.7496,10.7756,10.7496,10.7582,44329.0
2017-05-02 14:20:00,12.39,12.41,12.38,12.41,17155.0,10.7582,10.7756,10.7496,10.7756,17155.0
2017-05-02 14:25:00,12.41,12.43,12.39,12.39,29357.0,10.7756,10.793,10.7582,10.7582,29357.0
2017-05-02 14:30:00,12.38,12.43,12.38,12.43,22100.0,10.7496,10.793,10.7496,10.793,22100.0
2017-05-02 14:35:00,12.43,12.44,12.41,12.44,23033.0,10.793,10.8017,10.7756,10.8017,23033.0
2017-05-02 14:40:00,12.44,12.44,12.41,12.41,78905.0,10.8017,10.8017,10.7756,10.7756,78905.0
2017-05-02 14:45:00,12.41,12.46,12.41,12.44,47044.0,10.7756,10.819,10.7756,10.8017,47044.0
2017-05-02 14:50:00,12.44,12.44,12.42,12.42,25246.0,10.8017,10.8017,10.7843,10.7843,25246.0
2017-05-02 14:55:00,12.43,12.44,12.42,12.43,64004.0,10.793,10.8017,10.7843,10.793,64004.0
2017-05-02 15:00:00,12.44,12.47,12.43,12.47,50579.0,10.8017,10.8277,10.793,10.8277,50579.0
2017-05-02 15:05:00,12.46,12.5,12.46,12.49,91147.0,10.819,10.8538,10.819,10.8451,91147.0
2017-05-02 15:10:00,12.49,12.5,12.48,12.49,36415.0,10.8451,10.8538,10.8364,10.8451,36415.0
2017-05-02 15:15:00,12.49,12.5,12.48,12.5,31335.0,10.8451,10.8538,10.8364,10.8538,31335.0
2017-05-02 15:20:00,12.5,12.5,12.46,12.48,48735.0,10.8538,10.8538,10.819,10.8364,48735.0
2017-05-02 15:25:00,12.48,12.5,12.47,12.5,26470.0,10.8364,10.8538,10.8277,10.8538,26470.0
2017-05-02 15:30:00,12.5,12.5,12.48,12.5,112134.0,10.8538,10.8538,10.8364,10.8538,112134.0
2017-05-02 15:35:00,12.5,12.5,12.49,12.49,56249.0,10.8538,10.8538,10.8451,10.8451,56249.0
2017-05-02 15:40:00,12.5,12.5,12.49,12.5,45848.0,10.8538,10.8538,10.8451,10.8538,45848.0
2017-05-02 15:45:00,12.5,12.5,12.44,12.45,142638.0,10.8538,10.8538,10.8017,10.8103,142638.0
2017-05-02 15:50:00,12.45,12.47,12.44,12.46,141418.0,10.8103,10.8277,10.8017,10.819,141418.0
2017-05-02 15:55:00,12.47,12.48,12.45,12.45,207458.0,10.8277,10.8364,10.8103,10.8103,207458.0
2017-05-03 09:30:00,12.35,12.35,12.24,12.26,46715.0,10.7235,10.7235,10.628,10.6454,46715.0
2017-05-03 09:35:00,12.26,12.31,12.26,12.29,33994.0,10.6454,10.6888,10.6454,10.6714,33994.0
2017-05-03 09:40:00,12.3,12.37,12.29,12.36,31716.0,10.6801,10.7409,10.6714,10.7322,31716.0
2017-05-03 09:45:00,12.36,12.44,12.35,12.41,25885.0,10.7322,10.8017,10.7235,10.7756,25885.0
2017-05-03 09:50:00,12.41,12.46,12.4,12.42,35014.0,10.7756,10.819,10.7669,10.7843,35014.0
2017-05-03 09:55:00,12.42,12.42,12.31,12.31,21731.0,10.7843,10.7843,10.6888,10.6888,21731.0
2017-05-03 10:00:00,12.3,12.31,12.25,12.26,25934.0,10.6801,10.6888,10.6367,10.6454,25934.0
2017-05-03 10:05:00,12.26,12.28,12.25,12.26,16988.0,10.6454,10.6627,10.6367,10.6454,16988.0
2017-05-03 10:10:00,12.25,12.33,12.2,12.32,72227.0,10.6367,10.7061,10.5933,10.6975,72227.0
2017-05-03 10:15:00,12.32,12.33,12.26,12.27,27507.0,10.6975,10.7061,10.6454,10.6541,27507.0
2017-05-03 10:20:00,12.27,12.29,12.26,12.27,17363.0,10.6541,10.6714,10.6454,10.6541,17363.0
2017-05-03 10:25:00,12.26,12.29,12.25,12.28,9679.0,10.6454,10.6714,10.6367,10.6627,9679.0
2017-05-03 10:30:00,12.27,12.27,12.21,12.21,21043.0,10.6541,10.6541,10.602,10.602,21043.0
2017-05-03 10:35:00,12.21,12.26,12.21,12.23,16189.0,10.602,10.6454,10.602,10.6193,16189.0
2017-05-03 10:40:00,12.22,12.24,12.21,12.22,8227.0,10.6106,10.628,10.602,10.6106,8227.0
2017-05-03 10:45:00,12.22,12.22,12.2,12.21,10702.0,10.6106,10.6106,10.5933,10.602,10702.0
2017-05-03 10:50:00,12.21,12.22,12.18,12.19,16874.0,10.602,10.6106,10.5759,10.5846,16874.0
2017-05-03 10:55:00,12.18,12.2,12.18,12.19,22247.0,10.5759,10.5933,10.5759,10.5846,22247.0
2017-05-03 11:00:00,12.18,12.21,12.18,12.18,10887.0,10.5759,10.602,10.5759,10.5759,10887.0
2017-05-03 11:05:00,12.17,12.24,12.16,12.23,27940.0,10.5672,10.628,10.5585,10.6193,27940.0
2017-05-03 11:10:00,12.23,12.28,12.23,12.28,17266.0,10.6193,10.6627,10.6193,10.6627,17266.0
2017-05-03 11:15:00,12.28,12.28,12.25,12.28,15144.0,10.6627,10.6627,10.6367,10.6627,15144.0
2017-05-03 11:20:00,12.28,12.29,12.25,12.25,13581.0,10.6627,10.6714,10.6367,10.6367,13581.0
2017-05-03 11:25:00,12.25,12.27,12.25,12.27,37590.0,10.6367,10.6541,10.6367,10.6541,37590.0
2017-05-03 11:30:00,12.28,12.28,12.24,12.27,35139.0,10.6627,10.6627,10.628,10.6541,35139.0
2017-05-03 11:35:00,12.27,12.27,12.24,12.25,46244.0,10.6541,10.6541,10.628,10.6367,46244.0
2017-05-03 11:40:00,12.26,12.27,12.25,12.26,12782.0,10.6454,10.6541,10.6367,10.6454,12782.0
2017-05-03 11:45:00,12.26,12.27,12.25,12.26,7084.0,10.6454,10.6541,10.6367,10.6454,7084.0
2017-05-03 11:50:00,12.26,12.27,12.25,12.26,10604.0,10.6454,10.6541,10.6367,10.6454,10604.0
2017-05-03 11:55:00,12.27,12.29,12.26,12.27,12463.0,10.6541,10.6714,10.6454,10.6541,12463.0
2017-05-03 12:00:00,12.27,12.27,12.24,12.24,4411.0,10.6541,10.6541,10.628,10.628,4411.0
2017-05-03 12:05:00,12.25,12.27,12.24,12.26,9461.0,10.6367,10.6541,10.628,10.6454,9461.0
2017-05-03 12:10:00,12.25,12.25,12.23,12.24,29405.0,10.6367,10.6367,10.6193,10.628,29405.0
2017-05-03 12:15:00,12.24,12.27,12.23,12.26,28430.0,10.628,10.6541,10.6193,10.6454,28430.0
2017-05-03 12:20:00,12.26,12.27,12.25,12.27,1400.0,10.6454,10.6541,10.6367,10.6541,1400.0
2017-05-03 12:25:00,12.26,12.28,12.26,12.28,8270.0,10.6454,10.6627,10.6454,10.6627,8270.0
2017-05-03 12:30:00,12.28,12.28,12.26,12.27,10656.0,10.6627,10.6627,10.6454,10.6541,10656.0
2017-05-03 12:35:00,12.28,12.3,12.27,12.3,7298.0,10.6627,10.6801,10.6541,10.6801,7298.0
2017-05-03 12:40:00,12.3,12.3,12.28,12.28,6395.0,10.6801,10.6801,10.6627,10.6627,6395.0
2017-05-03 12:45:00,12.29,12.29,12.26,12.27,10277.0,10.6714,10.6714,10.6454,10.6541,10277.0
2017-05-03 12:50:00,12.27,12.27,12.26,12.26,1400.0,10.6541,10.6541,10.6454,10.6454,1400.0
2017-05-03 12:55:00,12.26,12.27,12.24,12.25,19718.0,10.6454,10.6541,10.628,10.6367,19718.0
2017-05-03 13:00:00,12.25,12.27,12.24,12.26,16850.0,10.6367,10.6541,10.628,10.6454,16850.0
2017-05-03 13:05:00,12.26,12.27,12.25,12.26,17286.0,10.6454,10.6541,10.6367,10.6454,17286.0
2017-05-03 13:10:00,12.25,12.27,12.25,12.26,31633.0,10.6367,10.6541,10.6367,10.6454,31633.0
2017-05-03 13:15:00,12.26,12.26,12.24,12.25,8709.0,10.6454,10.6454,10.628,10.6367,8709.0
2017-05-03 13:20:00,12.25,12.26,12.24,12.26,14551.0,10.6367,10.6454,10.628,10.6454,14551.0
2017-05-03 13:25:00,12.25,12.26,12.24,12.24,13039.0,10.6367,10.6454,10.628,10.628,13039.0
2017-05-03 13:30:00,12.25,12.26,12.23,12.24,30271.0,10.6367,10.6454,10.6193,10.628,30271.0
2017-05-03 13:35:00,12.24,12.26,12.23,12.26,14084.0,10.628,10.6454,10.6193,10.6454,14084.0
2017-05-03 13:40:00,12.26,12.27,12.24,12.25,14002.0,10.6454,10.6541,10.628,10.6367,14002.0
2017-05-03 13:45:00,12.25,12.27,12.24,12.26,25611.0,10.6367,10.6541,10.628,10.6454,25611.0
2017-05-03 13:50:00,12.27,12.28,12.26,12.28,5314.0,10.6541,10.6627,10.6454,10.6627,5314.0
2017-05-03 13:55:00,12.28,12.33,12.27,12.32,17421.0,10.6627,10.7061,10.6541,10.6975,17421.0
2017-05-03 14:00:00,12.31,12.35,12.3,12.35,39691.0,10.6888,10.7235,10.6801,10.7235,39691.0
2017-05-03 14:05:00,12.35,12.41,12.34,12.39,46983.0,10.7235,10.7756,10.7148,10.7582,46983.0
2017-05-03 14:10:00,12.38,12.41,12.38,12.41,42118.0,10.7496,10.7756,10.7496,10.7756,42118.0
2017-05-03 14:15:00,12.41,12.41,12.35,12.36,20346.0,10.7756,10.7756,10.7235,10.7322,20346.0
2017-05-03 14:20:00,12.36,12.38,12.35,12.36,19755.0,10.7322,10.7496,10.7235,10.7322,19755.0
2017-05-03 14:25:00,12.36,12.38,12.35,12.37,20095.0,10.7322,10.7496,10.7235,10.7409,20095.0
2017-05-03 14:30:00,12.37,12.39,12.34,12.38,58836.0,10.7409,10.7582,10.7148,10.7496,58836.0
2017-05-03 14:35:00,12.37,12.38,12.34,12.35,25261.0,10.7409,10.7496,10.7148,10.7235,25261.0
2017-05-03 14:40:00,12.35,12.37,12.34,12.36,18110.0,10.7235,10.7409,10.7148,10.7322,18110.0
2017-05-03 14:45:00,12.36,12.36,12.35,12.36,3900.0,10.7322,10.7322,10.7235,10.7322,3900.0
2017-05-03 14:50:00,12.36,12.4,12.35,12.37,136492.0,10.7322,10.7669,10.7235,10.7409,136492.0
2017-05-03 14:55:00,12.37,12.37,12.34,12.34,21047.0,10.7409,10.7409,10.7148,10.7148,21047.0
2017-05-03 15:00:00,12.34,12.35,12.33,12.35,18892.0,10.7148,10.7235,10.7061,10.7235,18892.0
2017-05-03 15:05:00,12.34,12.37,12.33,12.37,18483.0,10.7148,10.7409,10.7061,10.7409,18483.0
2017-05-03 15:10:00,12.37,12.38,12.36,12.37,15582.0,10.7409,10.7496,10.7322,10.7409,15582.0
2017-05-03 15:15:00,12.36,12.37,12.33,12.34,35420.0,10.7322,10.7409,10.7061,10.7148,35420.0
2017-05-03 15:20:00,12.34,12.34,12.32,12.32,14523.0,10.7148,10.7148,10.6975,10.6975,14523.0
2017-05-03 15:25:00,12.33,12.33,12.32,12.33,5700.0,10.7061,10.7061,10.6975,10.7061,5700.0
2017-05-03 15:30:00,12.33,12.34,12.32,12.34,30477.0,10.7061,10.7148,10.6975,10.7148,30477.0
2017-05-03 15:35:00,12.34,12.36,12.33,12.34,36511.0,10.7148,10.7322,10.7061,10.7148,36511.0
2017-05-03 15:40:00,12.34,12.37,12.33,12.37,46867.0,10.7148,10.7409,10.7061,10.7409,46867.0
2017-05-03 15:45:00,12.37,12.37,12.36,12.37,70836.0,10.7409,10.7409,10.7322,10.7409,70836.0
2017-05-03 15:50:00,12.37,12.39,12.36,12.37,52996.0,10.7409,10.7582,10.7322,10.7409,52996.0
2017-05-03 15:55:00,12.38,12.38,12.35,12.36,143495.0,10.7496,10.7496,10.7235,10.7322,143495.0
2017-05-04 09:30:00,12.32,12.38,12.27,12.27,15340.0,10.6975,10.7496,10.6541,10.6541,15340.0
2017-05-04 09:35:00,12.28,12.39,12.26,12.33,15940.0,10.6627,10.7582,10.6454,10.7061,15940.0
2017-05-04 09:40:00,12.33,12.35,12.27,12.28,14552.0,10.7061,10.7235,10.6541,10.6627,14552.0
2017-05-04 09:45:00,12.29,12.3,12.23,12.25,17584.0,10.6714,10.6801,10.6193,10.6367,17584.0
2017-05-04 09:50:00,12.23,12.27,12.22,12.25,12303.0,10.6193,10.6541,10.6106,10.6367,12303.0
2017-05-04 09:55:00,12.26,12.26,12.17,12.17,27395.0,10.6454,10.6454,10.5672,10.5672,27395.0
2017-05-04 10:00:00,12.17,12.26,12.14,12.25,42384.0,10.5672,10.6454,10.5412,10.6367,42384.0
2017-05-04 10:05:00,12.25,12.27,12.2,12.2,43548.0,10.6367,10.6541,10.5933,10.5933,43548.0
2017-05-04 10:10:00,12.2,12.21,12.14,12.14,46716.0,10.5933,10.602,10.5412,10.5412,46716.0
2017-05-04 10:15:00,12.14,12.15,12.12,12.12,18245.0,10.5412,10.5499,10.5238,10.5238,18245.0
2017-05-04 10:20:00,12.12,12.12,12.09,12.1,51163.0,10.5238,10.5238,10.4978,10.5064,51163.0
2017-05-04 10:25:00,12.09,12.13,12.08,12.11,37374.0,10.4978,10.5325,10.4891,10.5151,37374.0
2017-05-04 10:30:00,12.11,12.14,12.1,12.12,82143.0,10.5151,10.5412,10.5064,10.5238,82143.0
2017-05-04 10:35:00,12.13,12.17,12.12,12.14,45688.0,10.5325,10.5672,10.5238,10.5412,45688.0
2017-05-04 10:40:00,12.14,12.15,12.09,12.1,33378.0,10.5412,10.5499,10.4978,10.5064,33378.0
2017-05-04 10:45:00,12.1,12.1,12.03,12.03,24480.0,10.5064,10.5064,10.4457,10.4457,24480.0
2017-05-04 10:50:00,12.04,12.08,12.03,12.05,72733.0,10.4543,10.4891,10.4457,10.463,72733.0
2017-05-04 10:55:00,12.05,12.07,12.02,12.05,93220.0,10.463,10.4804,10.437,10.463,93220.0
2017-05-04 11:00:00,12.04,12.09,12.03,12.08,42025.0,10.4543,10.4978,10.4457,10.4891,42025.0
2017-05-04 11:05:00,12.09,12.15,12.08,12.11,191567.0,10.4978,10.5499,10.4891,10.5151,191567.0
2017-05-04 11:10:00,12.12,12.13,12.09,12.1,16000.0,10.5238,10.5325,10.4978,10.5064,16000.0
2017-05-04 11:15:00,12.11,12.13,12.1,12.13,16812.0,10.5151,10.5325,10.5064,10.5325,16812.0
2017-05-04 11:20:00,12.13,12.15,12.11,12.14,21902.0,10.5325,10.5499,10.5151,10.5412,21902.0
2017-05-04 11:25:00,12.14,12.14,12.08,12.09,28688.0,10.5412,10.5412,10.4891,10.4978,28688.0
2017-05-04 11:30:00,12.1,12.12,12.09,12.11,11588.0,10.5064,10.5238,10.4978,10.5151,11588.0
2017-05-04 11:35:00,12.11,12.12,12.07,12.08,21935.0,10.5151,10.5238,10.4804,10.4891,21935.0
2017-05-04 11:40:00,12.07,12.08,12.05,12.07,34179.0,10.4804,10.4891,10.463,10.4804,34179.0
2017-05-04 11:45:00,12.08,12.08,12.03,12.07,33604.0,10.4891,10.4891,10.4457,10.4804,33604.0
2017-05-04 11:50:00,12.07,12.1,12.06,12.07,30865.0,10.4804,10.5064,10.4717,10.4804,30865.0
2017-05-04 11:55:00,12.06,12.06,12.0,12.02,18950.0,10.4717,10.4717,10.4196,10.437,18950.0
2017-05-04 12:00:00,12.01,12.04,12.0,12.01,15667.0,10.4283,10.4543,10.4196,10.4283,15667.0
2017-05-04 12:05:00,12.01,12.04,11.98,12.04,117476.0,10.4283,10.4543,10.4022,10.4543,117476.0
2017-05-04 12:10:00,12.04,12.05,12.0,12.01,139636.0,10.4543,10.463,10.4196,10.4283,139636.0
2017-05-04 12:15:00,12.01,12.03,12.0,12.0,34808.0,10.4283,10.4457,10.4196,10.4196,34808.0
2017-05-04 12:20:00,12.01,12.09,12.0,12.08,12225.0,10.4283,10.4978,10.4196,10.4891,12225.0
2017-05-04 12:25:00,12.08,12.08,12.04,12.05,7774.0,10.4891,10.4891,10.4543,10.463,7774.0
2017-05-04 12:30:00,12.05,12.07,12.03,12.05,14884.0,10.463,10.4804,10.4457,10.463,14884.0
2017-05-04 12:35:00,12.04,12.07,12.04,12.07,6614.0,10.4543,10.4804,10.4543,10.4804,6614.0
2017-05-04 12:40:00,12.07,12.09,12.06,12.09,8521.0,10.4804,10.4978,10.4717,10.4978,8521.0
2017-05-04 12:45:00,12.09,12.12,12.08,12.11,34462.0,10.4978,10.5238,10.4891,10.5151,34462.0
2017-05-04 12:50:00,12.11,12.12,12.09,12.11,42397.0,10.5151,10.5238,10.4978,10.5151,42397.0
2017-05-04 12:55:00,12.1,12.12,12.09,12.1,10350.0,10.5064,10.5238,10.4978,10.5064,10350.0
2017-05-04 13:00:00,12.1,12.11,12.09,12.1,11436.0,10.5064,10.5151,10.4978,10.5064,11436.0
2017-05-04 13:05:00,12.09,12.1,12.06,12.06,7994.0,10.4978,10.5064,10.4717,10.4717,7994.0
2017-05-04 13:10:00,12.06,12.1,12.06,12.09,21624.0,10.4717,10.5064,10.4717,10.4978,21624.0
2017-05-04 13:15:00,12.08,12.09,12.06,12.08,12668.0,10.4891,10.4978,10.4717,10.4891,12668.0
2017-05-04 13:20:00,12.08,12.08,12.06,12.06,18635.0,10.4891,10.4891,10.4717,10.4717,18635.0
2017-05-04 13:25:00,12.05,12.06,12.04,12.04,6660.0,10.463,10.4717,10.4543,10.4543,6660.0
2017-05-04 13:30:00,12.04,12.04,12.01,12.02,11456.0,10.4543,10.4543,10.4283,10.437,11456.0
2017-05-04 13:35:00,12.02,12.04,12.01,12.03,15335.0,10.437,10.4543,10.4283,10.4457,15335.0
2017-05-04 13:40:00,12.03,12.03,12.02,12.02,4800.0,10.4457,10.4457,10.437,10.437,4800.0
2017-05-04 13:45:00,12.02,12.06,12.02,12.06,6506.0,10.437,10.4717,10.437,10.4717,6506.0
2017-05-04 13:50:00,12.05,12.06,12.03,12.04,15324.0,10.463,10.4717,10.4457,10.4543,15324.0
2017-05-04 13:55:00,12.04,12.04,12.03,12.03,4304.0,10.4543,10.4543,10.4457,10.4457,4304.0
2017-05-04 14:00:00,12.04,12.04,12.02,12.03,7053.0,10.4543,10.4543,10.437,10.4457,7053.0
2017-05-04 14:05:00,12.04,12.04,12.01,12.02,24654.0,10.4543,10.4543,10.4283,10.437,24654.0
2017-05-04 14:10:00,12.03,12.04,12.03,12.03,11800.0,10.4457,10.4543,10.4457,10.4457,11800.0
2017-05-04 14:15:00,12.03,12.06,12.02,12.03,23824.0,10.4457,10.4717,10.437,10.4457,23824.0
2017-05-04 14:20:00,12.03,12.07,12.01,12.07,71104.0,10.4457,10.4804,10.4283,10.4804,71104.0
2017-05-04 14:25:00,12.07,12.07,12.05,12.05,15247.0,10.4804,10.4804,10.463,10.463,15247.0
2017-05-04 14:30:00,12.05,12.1,12.05,12.08,50666.0,10.463,10.5064,10.463,10.4891,50666.0
2017-05-04 14:35:00,12.08,12.1,12.07,12.07,15950.0,10.4891,10.5064,10.4804,10.4804,15950.0
2017-05-04 14:40:00,12.07,12.1,12.07,12.1,46159.0,10.4804,10.5064,10.4804,10.5064,46159.0
2017-05-04 14:45:00,12.1,12.13,12.09,12.11,102840.0,10.5064,10.5325,10.4978,10.5151,102840.0
2017-05-04 14:50:00,12.11,12.11,12.05,12.07,16269.0,10.5151,10.5151,10.463,10.4804,16269.0
2017-05-04 14:55:00,12.07,12.07,12.02,12.02,13386.0,10.4804,10.4804,10.437,10.437,13386.0
2017-05-04 15:00:00,12.02,12.04,12.02,12.04,14702.0,10.437,10.4543,10.437,10.4543,14702.0
2017-05-04 15:05:00,12.05,12.06,12.05,12.05,11516.0,10.463,10.4717,10.463,10.463,11516.0
2017-05-04 15:10:00,12.04,12.05,12.03,12.04,9622.0,10.4543,10.463,10.4457,10.4543,9622.0
2017-05-04 15:15:00,12.03,12.04,12.01,12.02,29751.0,10.4457,10.4543,10.4283,10.437,29751.0
2017-05-04 15:20:00,12.02,12.04,12.01,12.04,22750.0,10.437,10.4543,10.4283,10.4543,22750.0
2017-05-04 15:25:00,12.04,12.04,12.01,12.02,13147.0,10.4543,10.4543,10.4283,10.437,13147.0
2017-05-04 15:30:00,12.02,12.03,12.0,12.03,23908.0,10.437,10.4457,10.4196,10.4457,23908.0
2017-05-04 15:35:00,12.03,12.03,12.0,12.01,24297.0,10.4457,10.4457,10.4196,10.4283,24297.0
2017-05-04 15:40:00,12.02,12.02,12.0,12.01,42690.0,10.437,10.437,10.4196,10.4283,42690.0
2017-05-04 15:45:00,12.01,12.04,12.0,12.02,68368.0,10.4283,10.4543,10.4196,10.437,68368.0
2017-05-04 15:50:00,12.02,12.03,12.02,12.02,45267.0,10.437,10.4457,10.437,10.437,45267.0
2017-05-04 15:55:00,12.02,12.04,12.02,12.03,134418.0,10.437,10.4543,10.437,10.4457,134418.0
2017-05-05 09:30:00,12.09,12.17,12.09,12.12,27693.0,10.4978,10.5672,10.4978,10.5238,27693.0
2017-05-05 09:35:00,12.12,12.15,12.06,12.13,24792.0,10.5238,10.5499,10.4717,10.5325,24792.0
2017-05-05 09:40:00,12.13,12.18,12.12,12.15,29425.0,10.5325,10.5759,10.5238,10.5499,29425.0
2017-05-05 09:45:00,12.15,12.26,12.15,12.21,61164.0,10.5499,10.6454,10.5499,10.602,61164.0
2017-05-05 09:50:00,12.22,12.22,12.18,12.19,19453.0,10.6106,10.6106,10.5759,10.5846,19453.0
2017-05-05 09:55:00,12.19,12.27,12.16,12.27,22873.0,10.5846,10.6541,10.5585,10.6541,22873.0
2017-05-05 10:00:00,12.27,12.27,12.2,12.22,26277.0,10.6541,10.6541,10.5933,10.6106,26277.0
2017-05-05 10:05:00,12.23,12.23,12.18,12.2,13769.0,10.6193,10.6193,10.5759,10.5933,13769.0
2017-05-05 10:10:00,12.21,12.28,12.21,12.28,25231.0,10.602,10.6627,10.602,10.6627,25231.0
2017-05-05 10:15:00,12.27,12.32,12.26,12.28,34566.0,10.6541,10.6975,10.6454,10.6627,34566.0
2017-05-05 10:20:00,12.28,12.3,12.26,12.27,13825.0,10.6627,10.6801,10.6454,10.6541,13825.0
2017-05-05 10:25:00,12.26,12.27,12.21,12.23,20134.0,10.6454,10.6541,10.602,10.6193,20134.0
2017-05-05 10:30:00,12.24,12.25,12.2,12.2,28683.0,10.628,10.6367,10.5933,10.5933,28683.0
2017-05-05 10:35:00,12.2,12.23,12.18,12.23,14232.0,10.5933,10.6193,10.5759,10.6193,14232.0
2017-05-05 10:40:00,12.24,12.26,12.21,12.25,26288.0,10.628,10.6454,10.602,10.6367,26288.0
2017-05-05 10:45:00,12.26,12.27,12.24,12.27,13071.0,10.6454,10.6541,10.628,10.6541,13071.0
2017-05-05 10:50:00,12.28,12.32,12.26,12.31,13544.0,10.6627,10.6975,10.6454,10.6888,13544.0
2017-05-05 10:55:00,12.31,12.35,12.31,12.35,9500.0,10.6888,10.7235,10.6888,10.7235,9500.0
2017-05-05 11:00:00,12.35,12.38,12.34,12.38,26419.0,10.7235,10.7496,10.7148,10.7496,26419.0
2017-05-05 11:05:00,12.37,12.38,12.36,12.37,15475.0,10.7409,10.7496,10.7322,10.7409,15475.0
2017-05-05 11:10:00,12.36,12.42,12.36,12.42,14893.0,10.7322,10.7843,10.7322,10.7843,14893.0
2017-05-05 11:15:00,12.42,12.44,12.41,12.43,16378.0,10.7843,10.8017,10.7756,10.793,16378.0
2017-05-05 11:20:00,12.43,12.44,12.42,12.44,11958.0,10.793,10.8017,10.7843,10.8017,11958.0
2017-05-05 11:25:00,12.44,12.44,12.39,12.41,19353.0,10.8017,10.8017,10.7582,10.7756,19353.0
2017-05-05 11:30:00,12.42,12.45,12.41,12.44,17267.0,10.7843,10.8103,10.7756,10.8017,17267.0
2017-05-05 11:35:00,12.44,12.5,12.44,12.5,56623.0,10.8017,10.8538,10.8017,10.8538,56623.0
2017-05-05 11:40:00,12.5,12.5,12.44,12.46,35979.0,10.8538,10.8538,10.8017,10.819,35979.0
2017-05-05 11:45:00,12.47,12.5,12.46,12.5,15824.0,10.8277,10.8538,10.819,10.8538,15824.0
2017-05-05 11:50:00,12.49,12.5,12.48,12.5,17357.0,10.8451,10.8538,10.8364,10.8538,17357.0
2017-05-05 11:55:00,12.49,12.5,12.49,12.49,8300.0,10.8451,10.8538,10.8451,10.8451,8300.0
2017-05-05 12:00:00,12.49,12.5,12.47,12.48,14500.0,10.8451,10.8538,10.8277,10.8364,14500.0
2017-05-05 12:05:00,12.48,12.5,12.46,12.46,21548.0,10.8364,10.8538,10.819,10.819,21548.0
2017-05-05 12:10:00,12.46,12.47,12.44,12.45,27370.0,10.819,10.8277,10.8017,10.8103,27370.0
2017-05-05 12:15:00,12.45,12.48,12.45,12.47,17031.0,10.8103,10.8364,10.8103,10.8277,17031.0
2017-05-05 12:20:00,12.48,12.5,12.48,12.49,35205.0,10.8364,10.8538,10.8364,10.8451,35205.0
2017-05-05 12:25:00,12.49,12.49,12.47,12.48,9339.0,10.8451,10.8451,10.8277,10.8364,9339.0
2017-05-05 12:30:00,12.48,12.49,12.47,12.48,28290.0,10.8364,10.8451,10.8277,10.8364,28290.0
2017-05-05 12:35:00,12.47,12.53,12.47,12.5,126344.0,10.8277,10.8798,10.8277,10.8538,126344.0
2017-05-05 12:40:00,12.51,12.51,12.49,12.5,29578.0,10.8624,10.8624,10.8451,10.8538,29578.0
2017-05-05 12:45:00,12.5,12.5,12.46,12.48,43550.0,10.8538,10.8538,10.819,10.8364,43550.0
2017-05-05 12:50:00,12.48,12.52,12.48,12.5,17117.0,10.8364,10.8711,10.8364,10.8538,17117.0
2017-05-05 12:55:00,12.5,12.52,12.48,12.51,20975.0,10.8538,10.8711,10.8364,10.8624,20975.0
2017-05-05 13:00:00,12.51,12.53,12.51,12.53,11903.0,10.8624,10.8798,10.8624,10.8798,11903.0
2017-05-05 13:05:00,12.52,12.53,12.51,12.52,7000.0,10.8711,10.8798,10.8624,10.8711,7000.0
2017-05-05 13:10:00,12.52,12.56,12.52,12.53,23700.0,10.8711,10.9059,10.8711,10.8798,23700.0
2017-05-05 13:15:00,12.52,12.52,12.5,12.5,10579.0,10.8711,10.8711,10.8538,10.8538,10579.0
2017-05-05 13:20:00,12.5,12.53,12.5,12.53,16014.0,10.8538,10.8798,10.8538,10.8798,16014.0
2017-05-05 13:25:00,12.53,12.53,12.5,12.51,11214.0,10.8798,10.8798,10.8538,10.8624,11214.0
2017-05-05 13:30:00,12.52,12.52,12.48,12.48,15341.0,10.8711,10.8711,10.8364,10.8364,15341.0
2017-05-05 13:35:00,12.48,12.5,12.48,12.49,12353.0,10.8364,10.8538,10.8364,10.8451,12353.0
2017-05-05 13:40:00,12.5,12.5,12.45,12.46,26623.0,10.8538,10.8538,10.8103,10.819,26623.0
2017-05-05 13:45:00,12.46,12.51,12.45,12.51,18418.0,10.819,10.8624,10.8103,10.8624,18418.0
2017-05-05 13:50:00,12.51,12.51,12.48,12.5,46984.0,10.8624,10.8624,10.8364,10.8538,46984.0
2017-05-05 13:55:00,12.5,12.54,12.49,12.54,23485.0,10.8538,10.8885,10.8451,10.8885,23485.0
2017-05-05 14:00:00,12.53,12.54,12.52,12.54,17121.0,10.8798,10.8885,10.8711,10.8885,17121.0
2017-05-05 14:05:00,12.54,12.54,12.5,12.52,32057.0,10.8885,10.8885,10.8538,10.8711,32057.0
2017-05-05 14:10:00,12.51,12.55,12.5,12.54,39280.0,10.8624,10.8972,10.8538,10.8885,39280.0
2017-05-05 14:15:00,12.54,12.62,12.53,12.61,158474.0,10.8885,10.958,10.8798,10.9493,158474.0
2017-05-05 14:20:00,12.6,12.6,12.54,12.54,42973.0,10.9406,10.9406,10.8885,10.8885,42973.0
2017-05-05 14:25:00,12.54,12.59,12.53,12.58,22315.0,10.8885,10.9319,10.8798,10.9232,22315.0
2017-05-05 14:30:00,12.57,12.58,12.55,12.57,21779.0,10.9145,10.9232,10.8972,10.9145,21779.0
2017-05-05 14:35:00,12.57,12.58,12.55,12.55,36710.0,10.9145,10.9232,10.8972,10.8972,36710.0
2017-05-05 14:40:00,12.55,12.58,12.54,12.57,128104.0,10.8972,10.9232,10.8885,10.9145,128104.0
2017-05-05 14:45:00,12.57,12.58,12.54,12.58,34458.0,10.9145,10.9232,10.8885,10.9232,34458.0
2017-05-05 14:50:00,12.58,12.58,12.55,12.57,37621.0,10.9232,10.9232,10.8972,10.9145,37621.0
2017-05-05 14:55:00,12.57,12.57,12.55,12.55,14617.0,10.9145,10.9145,10.8972,10.8972,14617.0
2017-05-05 15:00:00,12.55,12.58,12.55,12.57,50104.0,10.8972,10.9232,10.8972,10.9145,50104.0
2017-05-05 15:05:00,12.58,12.6,12.57,12.59,49445.0,10.9232,10.9406,10.9145,10.9319,49445.0
2017-05-05 15:10:00,12.59,12.6,12.58,12.6,27027.0,10.9319,10.9406,10.9232,10.9406,27027.0
2017-05-05 15:15:00,12.6,12.6,12.55,12.55,27434.0,10.9406,10.9406,10.8972,10.8972,27434.0
2017-05-05 15:20:00,12.55,12.56,12.53,12.56,41575.0,10.8972,10.9059,10.8798,10.9059,41575.0
2017-05-05 15:25:00,12.55,12.57,12.54,12.54,23380.0,10.8972,10.9145,10.8885,10.8885,23380.0
2017-05-05 15:30:00,12.55,12.57,12.54,12.54,32883.0,10.8972,10.9145,10.8885,10.8885,32883.0
2017-05-05 15:35:00,12.54,12.55,12.52,12.54,53337.0,10.8885,10.8972,10.8711,10.8885,53337.0
2017-05-05 15:40:00,12.53,12.54,12.48,12.48,57922.0,10.8798,10.8885,10.8364,10.8364,57922.0
2017-05-05 15:45:00,12.48,12.49,12.47,12.49,85414.0,10.8364,10.8451,10.8277,10.8451,85414.0
2017-05-05 15:50:00,12.49,12.52,12.48,12.52,88109.0,10.8451,10.8711,10.8364,10.8711,88109.0
2017-05-05 15:55:00,12.52,12.53,12.51,12.53,168960.0,10.8711,10.8798,10.8624,10.8798,168960.0
2017-05-08 09:30:00,12.58,12.73,12.56,12.6,95788.0,10.9232,11.0535,10.9059,10.9406,95788.0
2017-05-08 09:35:00,12.62,12.71,12.61,12.71,50457.0,10.958,11.0361,10.9493,11.0361,50457.0
2017-05-08 09:40:00,12.71,12.75,12.66,12.68,36323.0,11.0361,11.0708,10.9927,11.0101,36323.0
2017-05-08 09:45:00,12.69,12.77,12.68,12.71,61498.0,11.0187,11.0882,11.0101,11.0361,61498.0
2017-05-08 09:50:00,12.71,12.75,12.7,12.73,55846.0,11.0361,11.0708,11.0274,11.0535,55846.0
2017-05-08 09:55:00,12.73,12.8,12.73,12.77,28533.0,11.0535,11.1142,11.0535,11.0882,28533.0
2017-05-08 10:00:00,12.76,12.78,12.75,12.76,32220.0,11.0795,11.0969,11.0708,11.0795,32220.0
2017-05-08 10:05:00,12.75,12.77,12.71,12.73,47749.0,11.0708,11.0882,11.0361,11.0535,47749.0
2017-05-08 10:10:00,12.73,12.75,12.7,12.71,31025.0,11.0535,11.0708,11.0274,11.0361,31025.0
2017-05-08 10:15:00,12.71,12.73,12.7,12.72,29662.0,11.0361,11.0535,11.0274,11.0448,29662.0
2017-05-08 10:20:00,12.72,12.79,12.72,12.78,77998.0,11.0448,11.1056,11.0448,11.0969,77998.0
2017-05-08 10:25:00,12.78,12.85,12.76,12.8,46118.0,11.0969,11.1577,11.0795,11.1142,46118.0
2017-05-08 10:30:00,12.79,12.8,12.76,12.79,27974.0,11.1056,11.1142,11.0795,11.1056,27974.0
2017-05-08 10:35:00,12.79,12.8,12.73,12.75,18779.0,11.1056,11.1142,11.0535,11.0708,18779.0
2017-05-08 10:40:00,12.75,12.81,12.74,12.8,14817.0,11.0708,11.1229,11.0622,11.1142,14817.0
2017-05-08 10:45:00,12.79,12.8,12.76,12.77,13226.0,11.1056,11.1142,11.0795,11.0882,13226.0
2017-05-08 10:50:00,12.77,12.78,12.76,12.77,19571.0,11.0882,11.0969,11.0795,11.0882,19571.0
2017-05-08 10:55:00,12.76,12.78,12.75,12.76,16025.0,11.0795,11.0969,11.0708,11.0795,16025.0
2017-05-08 11:00:00,12.76,12.77,12.75,12.77,10854.0,11.0795,11.0882,11.0708,11.0882,10854.0
2017-05-08 11:05:00,12.77,12.79,12.74,12.74,23084.0,11.0882,11.1056,11.0622,11.0622,23084.0
2017-05-08 11:10:00,12.74,12.75,12.72,12.73,20628.0,11.0622,11.0708,11.0448,11.0535,20628.0
2017-05-08 11:15:00,12.73,12.74,12.72,12.72,15633.0,11.0535,11.0622,11.0448,11.0448,15633.0
2017-05-08 11:20:00,12.73,12.77,12.72,12.75,38584.0,11.0535,11.0882,11.0448,11.0708,38584.0
2017-05-08 11:25:00,12.75,12.77,12.73,12.77,37379.0,11.0708,11.0882,11.0535,11.0882,37379.0
2017-05-08 11:30:00,12.77,12.82,12.77,12.81,24393.0,11.0882,11.1316,11.0882,11.1229,24393.0
2017-05-08 11:35:00,12.81,12.86,12.8,12.85,67266.0,11.1229,11.1663,11.1142,11.1577,67266.0
2017-05-08 11:40:00,12.85,12.89,12.84,12.87,48387.0,11.1577,11.1924,11.149,11.175,48387.0
2017-05-08 11:45:00,12.87,12.89,12.86,12.88,9426.0,11.175,11.1924,11.1663,11.1837,9426.0
2017-05-08 11:50:00,12.88,12.89,12.8,12.83,29185.0,11.1837,11.1924,11.1142,11.1403,29185.0
2017-05-08 11:55:00,12.83,12.83,12.8,12.83,25087.0,11.1403,11.1403,11.1142,11.1403,25087.0
2017-05-08 12:00:00,12.84,12.85,12.81,12.85,49139.0,11.149,11.1577,11.1229,11.1577,49139.0
2017-05-08 12:05:00,12.84,12.86,12.83,12.85,17579.0,11.149,11.1663,11.1403,11.1577,17579.0
2017-05-08 12:10:00,12.85,12.85,12.78,12.78,21865.0,11.1577,11.1577,11.0969,11.0969,21865.0
2017-05-08 12:15:00,12.78,12.79,12.76,12.78,14589.0,11.0969,11.1056,11.0795,11.0969,14589.0
2017-05-08 12:20:00,12.79,12.83,12.78,12.82,14596.0,11.1056,11.1403,11.0969,11.1316,14596.0
2017-05-08 12:25:00,12.82,12.82,12.8,12.8,5619.0,11.1316,11.1316,11.1142,11.1142,5619.0
2017-05-08 12:30:00,12.81,12.83,12.8,12.83,18485.0,11.1229,11.1403,11.1142,11.1403,18485.0
2017-05-08 12:35:00,12.82,12.86,12.81,12.84,17460.0,11.1316,11.1663,11.1229,11.149,17460.0
2017-05-08 12:40:00,12.84,12.86,12.83,12.86,10853.0,11.149,11.1663,11.1403,11.1663,10853.0
2017-05-08 12:45:00,12.87,12.89,12.84,12.84,27716.0,11.175,11.1924,11.149,11.149,27716.0
2017-05-08 12:50:00,12.85,12.88,12.84,12.86,22808.0,11.1577,11.1837,11.149,11.1663,22808.0
2017-05-08 12:55:00,12.86,12.87,12.84,12.86,14573.0,11.1663,11.175,11.149,11.1663,14573.0
2017-05-08 13:00:00,12.86,12.88,12.85,12.87,11348.0,11.1663,11.1837,11.1577,11.175,11348.0
2017-05-08 13:05:00,12.88,12.88,12.86,12.86,4900.0,11.1837,11.1837,11.1663,11.1663,4900.0
2017-05-08 13:10:00,12.86,12.9,12.86,12.87,25213.0,11.1663,11.2011,11.1663,11.175,25213.0
2017-05-08 13:15:00,12.88,12.92,12.87,12.92,18721.0,11.1837,11.2184,11.175,11.2184,18721.0
2017-05-08 13:20:00,12.92,12.92,12.9,12.91,19503.0,11.2184,11.2184,11.2011,11.2098,19503.0
2017-05-08 13:25:00,12.92,12.96,12.91,12.96,25196.0,11.2184,11.2532,11.2098,11.2532,25196.0
2017-05-08 13:30:00,12.96,12.96,12.93,12.95,39631.0,11.2532,11.2532,11.2271,11.2445,39631.0
2017-05-08 13:35:00,12.95,12.98,12.94,12.96,20171.0,11.2445,11.2705,11.2358,11.2532,20171.0
2017-05-08 13:40:00,12.97,12.97,12.94,12.95,20482.0,11.2619,11.2619,11.2358,11.2445,20482.0
2017-05-08 13:45:00,12.96,12.96,12.92,12.93,20527.0,11.2532,11.2532,11.2184,11.2271,20527.0
2017-05-08 13:50:00,12.93,12.93,12.89,12.89,20298.0,11.2271,11.2271,11.1924,11.1924,20298.0
2017-05-08 13:55:00,12.89,12.89,12.83,12.83,18834.0,11.1924,11.1924,11.1403,11.1403,18834.0
2017-05-08 14:00:00,12.83,12.85,12.82,12.85,13982.0,11.1403,11.1577,11.1316,11.1577,13982.0
2017-05-08 14:05:00,12.85,12.87,12.84,12.84,17035.0,11.1577,11.175,11.149,11.149,17035.0
2017-05-08 14:10:00,12.84,12.86,12.83,12.84,14824.0,11.149,11.1663,11.1403,11.149,14824.0
2017-05-08 14:15:00,12.84,12.86,12.82,12.86,15272.0,11.149,11.1663,11.1316,11.1663,15272.0
2017-05-08 14:20:00,12.86,12.88,12.85,12.88,19493.0,11.1663,11.1837,11.1577,11.1837,19493.0
2017-05-08 14:25:00,12.88,12.89,12.85,12.87,16077.0,11.1837,11.1924,11.1577,11.175,16077.0
2017-05-08 14:30:00,12.87,12.88,12.86,12.88,11866.0,11.175,11.1837,11.1663,11.1837,11866.0
2017-05-08 14:35:00,12.88,12.88,12.85,12.85,17754.0,11.1837,11.1837,11.1577,11.1577,17754.0
2017-05-08 14:40:00,12.86,12.86,12.85,12.86,10506.0,11.1663,11.1663,11.1577,11.1663,10506.0
2017-05-08 14:45:00,12.86,12.86,12.84,12.85,24877.0,11.1663,11.1663,11.149,11.1577,24877.0
2017-05-08 14:50:00,12.84,12.85,12.75,12.77,132422.0,11.149,11.1577,11.0708,11.0882,132422.0
2017-05-08 14:55:00,12.77,12.77,12.75,12.76,14871.0,11.0882,11.0882,11.0708,11.0795,14871.0
2017-05-08 15:00:00,12.77,12.78,12.74,12.75,35060.0,11.0882,11.0969,11.0622,11.0708,35060.0
2017-05-08 15:05:00,12.75,12.77,12.74,12.77,11488.0,11.0708,11.0882,11.0622,11.0882,11488.0
2017-05-08 15:10:00,12.77,12.78,12.75,12.76,59361.0,11.0882,11.0969,11.0708,11.0795,59361.0
2017-05-08 15:15:00,12.76,12.76,12.74,12.75,32367.0,11.0795,11.0795,11.0622,11.0708,32367.0
2017-05-08 15:20:00,12.74,12.77,12.74,12.77,23436.0,11.0622,11.0882,11.0622,11.0882,23436.0
2017-05-08 15:25:00,12.77,12.77,12.71,12.71,36198.0,11.0882,11.0882,11.0361,11.0361,36198.0
2017-05-08 15:30:00,12.71,12.73,12.71,12.73,18053.0,11.0361,11.0535,11.0361,11.0535,18053.0
2017-05-08 15:35:00,12.73,12.73,12.7,12.71,62882.0,11.0535,11.0535,11.0274,11.0361,62882.0
2017-05-08 15:40:00,12.71,12.73,12.7,12.73,47926.0,11.0361,11.0535,11.0274,11.0535,47926.0
2017-05-08 15:45:00,12.72,12.73,12.65,12.65,99458.0,11.0448,11.0535,10.984,10.984,99458.0
2017-05-08 15:50:00,12.65,12.69,12.65,12.68,100654.0,10.984,11.0187,10.984,11.0101,100654.0
2017-05-08 15:55:00,12.68,12.68,12.63,12.63,255246.0,11.0101,11.0101,10.9666,10.9666,255246.0
2017-05-09 09:30:00,12.63,12.72,12.6,12.69,41433.0,10.9666,11.0448,10.9406,11.0187,41433.0
2017-05-09 09:35:00,12.7,12.8,12.7,12.74,26724.0,11.0274,11.1142,11.0274,11.0622,26724.0
2017-05-09 09:40:00,12.74,12.89,12.73,12.81,40471.0,11.0622,11.1924,11.0535,11.1229,40471.0
2017-05-09 09:45:00,12.82,12.82,12.78,12.79,28711.0,11.1316,11.1316,11.0969,11.1056,28711.0
2017-05-09 09:50:00,12.8,12.85,12.77,12.79,41953.0,11.1142,11.1577,11.0882,11.1056,41953.0
2017-05-09 09:55:00,12.8,12.82,12.77,12.79,39760.0,11.1142,11.1316,11.0882,11.1056,39760.0
2017-05-09 10:00:00,12.78,12.83,12.77,12.81,41539.0,11.0969,11.1403,11.0882,11.1229,41539.0
2017-05-09 10:05:00,12.81,12.81,12.75,12.78,19500.0,11.1229,11.1229,11.0708,11.0969,19500.0
2017-05-09 10:10:00,12.78,12.82,12.77,12.82,16103.0,11.0969,11.1316,11.0882,11.1316,16103.0
2017-05-09 10:15:00,12.82,12.83,12.78,12.78,13084.0,11.1316,11.1403,11.0969,11.0969,13084.0
2017-05-09 10:20:00,12.79,12.83,12.77,12.82,18506.0,11.1056,11.1403,11.0882,11.1316,18506.0
2017-05-09 10:25:00,12.82,12.84,12.81,12.84,47984.0,11.1316,11.149,11.1229,11.149,47984.0
2017-05-09 10:30:00,12.83,12.83,12.79,12.81,22641.0,11.1403,11.1403,11.1056,11.1229,22641.0
2017-05-09 10:35:00,12.8,12.83,12.8,12.81,22324.0,11.1142,11.1403,11.1142,11.1229,22324.0
2017-05-09 10:40:00,12.82,12.82,12.78,12.79,21606.0,11.1316,11.1316,11.0969,11.1056,21606.0
2017-05-09 10:45:00,12.78,12.79,12.74,12.78,86846.0,11.0969,11.1056,11.0622,11.0969,86846.0
2017-05-09 10:50:00,12.78,12.79,12.75,12.79,21335.0,11.0969,11.1056,11.0708,11.1056,21335.0
2017-05-09 10:55:00,12.79,12.84,12.79,12.8,27447.0,11.1056,11.149,11.1056,11.1142,27447.0
2017-05-09 11:00:00,12.79,12.83,12.79,12.8,11855.0,11.1056,11.1403,11.1056,11.1142,11855.0
2017-05-09 11:05:00,12.81,12.84,12.79,12.84,13680.0,11.1229,11.149,11.1056,11.149,13680.0
2017-05-09 11:10:00,12.84,12.84,12.8,12.83,11740.0,11.149,11.149,11.1142,11.1403,11740.0
2017-05-09 11:15:00,12.83,12.84,12.82,12.82,9787.0,11.1403,11.149,11.1316,11.1316,9787.0
2017-05-09 11:20:00,12.83,12.84,12.8,12.83,11301.0,11.1403,11.149,11.1142,11.1403,11301.0
2017-05-09 11:25:00,12.84,12.84,12.81,12.81,4913.0,11.149,11.149,11.1229,11.1229,4913.0
2017-05-09 11:30:00,12.81,12.82,12.79,12.79,11828.0,11.1229,11.1316,11.1056,11.1056,11828.0
2017-05-09 11:35:00,12.78,12.8,12.78,12.79,9138.0,11.0969,11.1142,11.0969,11.1056,9138.0
2017-05-09 11:40:00,12.79,12.8,12.77,12.78,4166.0,11.1056,11.1142,11.0882,11.0969,4166.0
2017-05-09 11:45:00,12.77,12.81,12.77,12.81,5917.0,11.0882,11.1229,11.0882,11.1229,5917.0
2017-05-09 11:50:00,12.81,12.83,12.79,12.82,9468.0,11.1229,11.1403,11.1056,11.1316,9468.0
2017-05-09 11:55:00,12.81,12.82,12.79,12.79,4228.0,11.1229,11.1316,11.1056,11.1056,4228.0
2017-05-09 12:00:00,12.79,12.8,12.78,12.79,6189.0,11.1056,11.1142,11.0969,11.1056,6189.0
2017-05-09 12:05:00,12.8,12.8,12.76,12.76,5932.0,11.1142,11.1142,11.0795,11.0795,5932.0
2017-05-09 12:10:00,12.76,12.76,12.75,12.75,8990.0,11.0795,11.0795,11.0708,11.0708,8990.0
2017-05-09 12:15:00,12.75,12.77,12.75,12.77,10913.0,11.0708,11.0882,11.0708,11.0882,10913.0
2017-05-09 12:20:00,12.77,12.77,12.74,12.74,6082.0,11.0882,11.0882,11.0622,11.0622,6082.0
2017-05-09 12:25:00,12.74,12.8,12.74,12.79,18802.0,11.0622,11.1142,11.0622,11.1056,18802.0
2017-05-09 12:30:00,12.79,12.79,12.77,12.77,7623.0,11.1056,11.1056,11.0882,11.0882,7623.0
2017-05-09 12:35:00,12.78,12.79,12.76,12.77,13633.0,11.0969,11.1056,11.0795,11.0882,13633.0
2017-05-09 12:40:00,12.78,12.78,12.76,12.77,13396.0,11.0969,11.0969,11.0795,11.0882,13396.0
2017-05-09 12:45:00,12.77,12.78,12.76,12.77,6326.0,11.0882,11.0969,11.0795,11.0882,6326.0
2017-05-09 12:50:00,12.77,12.79,12.75,12.79,20072.0,11.0882,11.1056,11.0708,11.1056,20072.0
2017-05-09 12:55:00,12.78,12.79,12.78,12.78,8062.0,11.0969,11.1056,11.0969,11.0969,8062.0
2017-05-09 13:00:00,12.78,12.8,12.78,12.78,10031.0,11.0969,11.1142,11.0969,11.0969,10031.0
2017-05-09 13:05:00,12.78,12.79,12.77,12.77,10834.0,11.0969,11.1056,11.0882,11.0882,10834.0
2017-05-09 13:10:00,12.77,12.79,12.76,12.78,18095.0,11.0882,11.1056,11.0795,11.0969,18095.0
2017-05-09 13:15:00,12.78,12.78,12.76,12.77,8588.0,11.0969,11.0969,11.0795,11.0882,8588.0
2017-05-09 13:20:00,12.78,12.81,12.77,12.78,14247.0,11.0969,11.1229,11.0882,11.0969,14247.0
2017-05-09 13:25:00,12.78,12.79,12.76,12.78,17607.0,11.0969,11.1056,11.0795,11.0969,17607.0
2017-05-09 13:30:00,12.77,12.78,12.76,12.76,5950.0,11.0882,11.0969,11.0795,11.0795,5950.0
2017-05-09 13:35:00,12.77,12.77,12.75,12.75,7097.0,11.0882,11.0882,11.0708,11.0708,7097.0
2017-05-09 13:40:00,12.76,12.81,12.75,12.81,13817.0,11.0795,11.1229,11.0708,11.1229,13817.0
2017-05-09 13:45:00,12.8,12.81,12.78,12.79,10275.0,11.1142,11.1229,11.0969,11.1056,10275.0
2017-05-09 13:50:00,12.79,12.81,12.79,12.8,7935.0,11.1056,11.1229,11.1056,11.1142,7935.0
2017-05-09 13:55:00,12.81,12.83,12.79,12.83,27882.0,11.1229,11.1403,11.1056,11.1403,27882.0
2017-05-09 14:00:00,12.83,12.83,12.8,12.8,18644.0,11.1403,11.1403,11.1142,11.1142,18644.0
2017-05-09 14:05:00,12.8,12.81,12.77,12.79,17232.0,11.1142,11.1229,11.0882,11.1056,17232.0
2017-05-09 14:10:00,12.79,12.79,12.77,12.78,10583.0,11.1056,11.1056,11.0882,11.0969,10583.0
2017-05-09 14:15:00,12.79,12.8,12.78,12.78,18296.0,11.1056,11.1142,11.0969,11.0969,18296.0
2017-05-09 14:20:00,12.79,12.8,12.78,12.78,12436.0,11.1056,11.1142,11.0969,11.0969,12436.0
2017-05-09 14:25:00,12.78,12.78,12.76,12.76,12260.0,11.0969,11.0969,11.0795,11.0795,12260.0
2017-05-09 14:30:00,12.76,12.77,12.75,12.75,14820.0,11.0795,11.0882,11.0708,11.0708,14820.0
2017-05-09 14:35:00,12.75,12.78,12.75,12.78,25999.0,11.0708,11.0969,11.0708,11.0969,25999.0
2017-05-09 14:40:00,12.77,12.77,12.74,12.74,31612.0,11.0882,11.0882,11.0622,11.0622,31612.0
2017-05-09 14:45:00,12.74,12.75,12.72,12.73,21678.0,11.0622,11.0708,11.0448,11.0535,21678.0
2017-05-09 14:50:00,12.72,12.75,12.72,12.75,19441.0,11.0448,11.0708,11.0448,11.0708,19441.0
2017-05-09 14:55:00,12.75,12.76,12.72,12.73,43153.0,11.0708,11.0795,11.0448,11.0535,43153.0
2017-05-09 15:00:00,12.74,12.76,12.74,12.75,19921.0,11.0622,11.0795,11.0622,11.0708,19921.0
2017-05-09 15:05:00,12.75,12.77,12.74,12.74,23195.0,11.0708,11.0882,11.0622,11.0622,23195.0
2017-05-09 15:10:00,12.74,12.78,12.74,12.78,33949.0,11.0622,11.0969,11.0622,11.0969,33949.0
2017-05-09 15:15:00,12.77,12.78,12.76,12.76,24226.0,11.0882,11.0969,11.0795,11.0795,24226.0
2017-05-09 15:20:00,12.77,12.8,12.76,12.79,47807.0,11.0882,11.1142,11.0795,11.1056,47807.0
2017-05-09 15:25:00,12.79,12.79,12.75,12.75,26658.0,11.1056,11.1056,11.0708,11.0708,26658.0
2017-05-09 15:30:00,12.75,12.75,12.71,12.71,30865.0,11.0708,11.0708,11.0361,11.0361,30865.0
2017-05-09 15:35:00,12.72,12.72,12.68,12.69,34568.0,11.0448,11.0448,11.0101,11.0187,34568.0
2017-05-09 15:40:00,12.68,12.69,12.65,12.67,46253.0,11.0101,11.0187,10.984,11.0014,46253.0
2017-05-09 15:45:00,12.67,12.7,12.66,12.67,72921.0,11.0014,11.0274,10.9927,11.0014,72921.0
2017-05-09 15:50:00,12.68,12.69,12.67,12.69,42239.0,11.0101,11.0187,11.0014,11.0187,42239.0
2017-05-09 15:55:00,12.69,12.69,12.66,12.68,158844.0,11.0187,11.0187,10.9927,11.0101,158844.0
2017-05-10 09:30:00,13.9,14.15,13.8,14.07,890368.0,12.0694,12.2865,11.9826,12.217,890368.0
2017-05-10 09:35:00,14.08,14.31,14.05,14.2,493796.0,12.2257,12.4254,12.1996,12.3299,493796.0
2017-05-10 09:40:00,14.2,14.35,14.14,14.25,361218.0,12.3299,12.4601,12.2778,12.3733,361218.0
2017-05-10 09:45:00,14.25,14.27,14.01,14.03,292978.0,12.3733,12.3907,12.1649,12.1823,292978.0
2017-05-10 09:50:00,14.03,14.14,13.92,14.08,476019.0,12.1823,12.2778,12.0867,12.2257,476019.0
2017-05-10 09:55:00,14.08,14.14,14.01,14.03,236186.0,12.2257,12.2778,12.1649,12.1823,236186.0
2017-05-10 10:00:00,14.02,14.18,14.02,14.12,297410.0,12.1736,12.3125,12.1736,12.2604,297410.0
2017-05-10 10:05:00,14.13,14.24,14.1,14.14,148356.0,12.2691,12.3646,12.243,12.2778,148356.0
2017-05-10 10:10:00,14.14,14.17,13.87,13.88,344731.0,12.2778,12.3038,12.0433,12.052,344731.0
2017-05-10 10:15:00,13.88,13.94,13.77,13.79,317438.0,12.052,12.1041,11.9565,11.9739,317438.0
2017-05-10 10:20:00,13.79,13.9,13.77,13.87,147149.0,11.9739,12.0694,11.9565,12.0433,147149.0
2017-05-10 10:25:00,13.87,13.9,13.77,13.78,95365.0,12.0433,12.0694,11.9565,11.9652,95365.0
2017-05-10 10:30:00,13.79,13.8,13.72,13.78,122021.0,11.9739,11.9826,11.9131,11.9652,122021.0
2017-05-10 10:35:00,13.79,13.91,13.78,13.8,153093.0,11.9739,12.0781,11.9652,11.9826,153093.0
2017-05-10 10:40:00,13.8,13.88,13.69,13.87,191001.0,11.9826,12.052,11.887,12.0433,191001.0
2017-05-10 10:45:00,13.87,13.9,13.74,13.75,71946.0,12.0433,12.0694,11.9305,11.9391,71946.0
2017-05-10 10:50:00,13.75,13.8,13.51,13.52,307333.0,11.9391,11.9826,11.7307,11.7394,307333.0
2017-05-10 10:55:00,13.53,13.73,13.47,13.66,234850.0,11.7481,11.9218,11.696,11.861,234850.0
2017-05-10 11:00:00,13.66,13.68,13.53,13.55,124301.0,11.861,11.8784,11.7481,11.7655,124301.0
2017-05-10 11:05:00,13.54,13.65,13.53,13.65,77277.0,11.7568,11.8523,11.7481,11.8523,77277.0
2017-05-10 11:10:00,13.64,13.69,13.63,13.68,84535.0,11.8436,11.887,11.8349,11.8784,84535.0
2017-05-10 11:15:00,13.68,13.68,13.55,13.56,44874.0,11.8784,11.8784,11.7655,11.7742,44874.0
2017-05-10 11:20:00,13.56,13.65,13.56,13.57,60932.0,11.7742,11.8523,11.7742,11.7828,60932.0
2017-05-10 11:25:00,13.57,13.59,13.5,13.59,74862.0,11.7828,11.8002,11.7221,11.8002,74862.0
2017-05-10 11:30:00,13.59,13.59,13.47,13.47,48573.0,11.8002,11.8002,11.696,11.696,48573.0
2017-05-10 11:35:00,13.48,13.49,13.41,13.43,113639.0,11.7047,11.7134,11.6439,11.6613,113639.0
2017-05-10 11:40:00,13.42,13.47,13.42,13.46,84684.0,11.6526,11.696,11.6526,11.6873,84684.0
2017-05-10 11:45:00,13.46,13.47,13.41,13.44,44700.0,11.6873,11.696,11.6439,11.67,44700.0
2017-05-10 11:50:00,13.45,13.49,13.37,13.37,86253.0,11.6786,11.7134,11.6092,11.6092,86253.0
2017-05-10 11:55:00,13.38,13.41,13.31,13.38,97549.0,11.6179,11.6439,11.5571,11.6179,97549.0
2017-05-10 12:00:00,13.38,13.39,13.32,13.36,59089.0,11.6179,11.6265,11.5658,11.6005,59089.0
2017-05-10 12:05:00,13.37,13.4,13.33,13.4,39745.0,11.6092,11.6352,11.5744,11.6352,39745.0
2017-05-10 12:10:00,13.4,13.46,13.37,13.43,77896.0,11.6352,11.6873,11.6092,11.6613,77896.0
2017-05-10 12:15:00,13.44,13.46,13.41,13.45,40921.0,11.67,11.6873,11.6439,11.6786,40921.0
2017-05-10 12:20:00,13.45,13.46,13.41,13.42,28784.0,11.6786,11.6873,11.6439,11.6526,28784.0
2017-05-10 12:25:00,13.42,13.48,13.42,13.45,56372.0,11.6526,11.7047,11.6526,11.6786,56372.0
2017-05-10 12:30:00,13.45,13.49,13.43,13.47,61117.0,11.6786,11.7134,11.6613,11.696,61117.0
2017-05-10 12:35:00,13.47,13.52,13.45,13.45,50364.0,11.696,11.7394,11.6786,11.6786,50364.0
2017-05-10 12:40:00,13.44,13.45,13.4,13.42,31727.0,11.67,11.6786,11.6352,11.6526,31727.0
2017-05-10 12:45:00,13.42,13.46,13.41,13.46,18159.0,11.6526,11.6873,11.6439,11.6873,18159.0
2017-05-10 12:50:00,13.46,13.47,13.42,13.44,20260.0,11.6873,11.696,11.6526,11.67,20260.0
2017-05-10 12:55:00,13.43,13.46,13.42,13.43,32564.0,11.6613,11.6873,11.6526,11.6613,32564.0
2017-05-10 13:00:00,13.43,13.47,13.42,13.46,48238.0,11.6613,11.696,11.6526,11.6873,48238.0
2017-05-10 13:05:00,13.46,13.46,13.43,13.44,21907.0,11.6873,11.6873,11.6613,11.67,21907.0
2017-05-10 13:10:00,13.43,13.47,13.43,13.46,55558.0,11.6613,11.696,11.6613,11.6873,55558.0
2017-05-10 13:15:00,13.46,13.56,13.45,13.54,125947.0,11.6873,11.7742,11.6786,11.7568,125947.0
2017-05-10 13:20:00,13.54,13.58,13.53,13.56,53805.0,11.7568,11.7915,11.7481,11.7742,53805.0
2017-05-10 13:25:00,13.56,13.59,13.54,13.59,89320.0,11.7742,11.8002,11.7568,11.8002,89320.0
2017-05-10 13:30:00,13.59,13.6,13.56,13.58,48537.0,11.8002,11.8089,11.7742,11.7915,48537.0
2017-05-10 13:35:00,13.58,13.59,13.53,13.56,51879.0,11.7915,11.8002,11.7481,11.7742,51879.0
2017-05-10 13:40:00,13.57,13.62,13.56,13.59,38481.0,11.7828,11.8263,11.7742,11.8002,38481.0
2017-05-10 13:45:00,13.59,14.33,13.58,14.09,1578098.0,11.8002,12.4427,11.7915,12.2344,1578098.0
2017-05-10 13:50:00,14.06,14.18,13.95,14.11,515852.0,12.2083,12.3125,12.1128,12.2517,515852.0
2017-05-10 13:55:00,14.11,14.28,13.95,13.97,638626.0,12.2517,12.3993,12.1128,12.1302,638626.0
2017-05-10 14:00:00,13.98,14.17,13.96,14.17,191112.0,12.1388,12.3038,12.1215,12.3038,191112.0
2017-05-10 14:05:00,14.18,14.2,14.1,14.17,281278.0,12.3125,12.3299,12.243,12.3038,281278.0
2017-05-10 14:10:00,14.16,14.19,14.15,14.15,76547.0,12.2951,12.3212,12.2865,12.2865,76547.0
2017-05-10 14:15:00,14.16,14.18,14.08,14.13,144454.0,12.2951,12.3125,12.2257,12.2691,144454.0
2017-05-10 14:20:00,14.13,14.25,14.09,14.24,152078.0,12.2691,12.3733,12.2344,12.3646,152078.0
2017-05-10 14:25:00,14.24,14.29,14.18,14.24,120266.0,12.3646,12.408,12.3125,12.3646,120266.0
2017-05-10 14:30:00,14.25,14.27,14.19,14.27,60014.0,12.3733,12.3907,12.3212,12.3907,60014.0
2017-05-10 14:35:00,14.27,14.28,14.19,14.21,107210.0,12.3907,12.3993,12.3212,12.3386,107210.0
2017-05-10 14:40:00,14.21,14.33,14.18,14.29,95984.0,12.3386,12.4427,12.3125,12.408,95984.0
2017-05-10 14:45:00,14.3,14.35,14.27,14.31,126037.0,12.4167,12.4601,12.3907,12.4254,126037.0
2017-05-10 14:50:00,14.32,14.35,14.29,14.34,127948.0,12.4341,12.4601,12.408,12.4514,127948.0
2017-05-10 14:55:00,14.33,14.38,14.32,14.35,89390.0,12.4427,12.4862,12.4341,12.4601,89390.0
2017-05-10 15:00:00,14.36,14.38,14.23,14.24,150275.0,12.4688,12.4862,12.3559,12.3646,150275.0
2017-05-10 15:05:00,14.24,14.28,14.23,14.27,131027.0,12.3646,12.3993,12.3559,12.3907,131027.0
2017-05-10 15:10:00,14.27,14.29,14.25,14.29,82296.0,12.3907,12.408,12.3733,12.408,82296.0
2017-05-10 15:15:00,14.29,14.34,14.28,14.32,96817.0,12.408,12.4514,12.3993,12.4341,96817.0
2017-05-10 15:20:00,14.32,14.33,14.24,14.25,153740.0,12.4341,12.4427,12.3646,12.3733,153740.0
2017-05-10 15:25:00,14.26,14.32,14.26,14.29,258087.0,12.382,12.4341,12.382,12.408,258087.0
2017-05-10 15:30:00,14.29,14.5,14.28,14.4,640842.0,12.408,12.5904,12.3993,12.5035,640842.0
2017-05-10 15:35:00,14.4,14.41,14.32,14.33,157555.0,12.5035,12.5122,12.4341,12.4427,157555.0
2017-05-10 15:40:00,14.33,14.34,14.29,14.32,189466.0,12.4427,12.4514,12.408,12.4341,189466.0
2017-05-10 15:45:00,14.33,14.36,14.31,14.36,272492.0,12.4427,12.4688,12.4254,12.4688,272492.0
2017-05-10 15:50:00,14.36,14.37,14.28,14.28,332070.0,12.4688,12.4775,12.3993,12.3993,332070.0
2017-05-10 15:55:00,14.29,14.29,14.19,14.19,594049.0,12.408,12.408,12.3212,12.3212,594049.0
2017-05-11 09:30:00,14.07,14.13,13.97,14.13,189001.0,12.217,12.2691,12.1302,12.2691,189001.0
2017-05-11 09:35:00,14.13,14.15,13.98,14.04,157775.0,12.2691,12.2865,12.1388,12.1909,157775.0
2017-05-11 09:40:00,14.02,14.23,14.01,14.17,458176.0,12.1736,12.3559,12.1649,12.3038,458176.0
2017-05-11 09:45:00,14.16,14.17,13.96,14.04,315578.0,12.2951,12.3038,12.1215,12.1909,315578.0
2017-05-11 09:50:00,14.03,14.17,14.0,14.11,353928.0,12.1823,12.3038,12.1562,12.2517,353928.0
2017-05-11 09:55:00,14.1,14.12,14.01,14.08,203689.0,12.243,12.2604,12.1649,12.2257,203689.0
2017-05-11 10:00:00,14.07,14.13,14.04,14.07,148184.0,12.217,12.2691,12.1909,12.217,148184.0
2017-05-11 10:05:00,14.07,14.12,14.04,14.11,116907.0,12.217,12.2604,12.1909,12.2517,116907.0
2017-05-11 10:10:00,14.11,14.14,14.02,14.12,172202.0,12.2517,12.2778,12.1736,12.2604,172202.0
2017-05-11 10:15:00,14.11,14.2,14.11,14.15,147264.0,12.2517,12.3299,12.2517,12.2865,147264.0
2017-05-11 10:20:00,14.15,14.27,14.13,14.27,141853.0,12.2865,12.3907,12.2691,12.3907,141853.0
2017-05-11 10:25:00,14.27,14.29,14.21,14.28,185774.0,12.3907,12.408,12.3386,12.3993,185774.0
2017-05-11 10:30:00,14.28,14.28,14.14,14.21,101433.0,12.3993,12.3993,12.2778,12.3386,101433.0
2017-05-11 10:35:00,14.22,14.26,14.18,14.2,148013.0,12.3472,12.382,12.3125,12.3299,148013.0
2017-05-11 10:40:00,14.2,14.24,14.14,14.17,97578.0,12.3299,12.3646,12.2778,12.3038,97578.0
2017-05-11 10:45:00,14.16,14.16,14.04,14.08,60853.0,12.2951,12.2951,12.1909,12.2257,60853.0
2017-05-11 10:50:00,14.08,14.12,14.04,14.09,62905.0,12.2257,12.2604,12.1909,12.2344,62905.0
2017-05-11 10:55:00,14.08,14.15,14.05,14.13,87931.0,12.2257,12.2865,12.1996,12.2691,87931.0
2017-05-11 11:00:00,14.13,14.21,14.11,14.2,64000.0,12.2691,12.3386,12.2517,12.3299,64000.0
2017-05-11 11:05:00,14.2,14.25,14.19,14.19,55284.0,12.3299,12.3733,12.3212,12.3212,55284.0
2017-05-11 11:10:00,14.19,14.2,14.11,14.11,51425.0,12.3212,12.3299,12.2517,12.2517,51425.0
2017-05-11 11:15:00,14.12,14.16,14.1,14.11,61567.0,12.2604,12.2951,12.243,12.2517,61567.0
2017-05-11 11:20:00,14.11,14.18,14.11,14.13,55934.0,12.2517,12.3125,12.2517,12.2691,55934.0
2017-05-11 11:25:00,14.14,14.19,14.14,14.19,62728.0,12.2778,12.3212,12.2778,12.3212,62728.0
2017-05-11 11:30:00,14.19,14.22,14.16,14.19,85346.0,12.3212,12.3472,12.2951,12.3212,85346.0
2017-05-11 11:35:00,14.19,14.22,14.16,14.2,40367.0,12.3212,12.3472,12.2951,12.3299,40367.0
2017-05-11 11:40:00,14.19,14.22,14.15,14.15,59945.0,12.3212,12.3472,12.2865,12.2865,59945.0
2017-05-11 11:45:00,14.16,14.2,14.15,14.18,36339.0,12.2951,12.3299,12.2865,12.3125,36339.0
2017-05-11 11:50:00,14.17,14.23,14.17,14.22,44999.0,12.3038,12.3559,12.3038,12.3472,44999.0
2017-05-11 11:55:00,14.22,14.23,14.18,14.18,27580.0,12.3472,12.3559,12.3125,12.3125,27580.0
2017-05-11 12:00:00,14.19,14.22,14.18,14.22,37061.0,12.3212,12.3472,12.3125,12.3472,37061.0
2017-05-11 12:05:00,14.22,14.25,14.21,14.23,32018.0,12.3472,12.3733,12.3386,12.3559,32018.0
2017-05-11 12:10:00,14.22,14.23,14.16,14.18,34716.0,12.3472,12.3559,12.2951,12.3125,34716.0
2017-05-11 12:15:00,14.18,14.24,14.17,14.23,38270.0,12.3125,12.3646,12.3038,12.3559,38270.0
2017-05-11 12:20:00,14.23,14.23,14.18,14.19,31289.0,12.3559,12.3559,12.3125,12.3212,31289.0
2017-05-11 12:25:00,14.19,14.21,14.16,14.18,33582.0,12.3212,12.3386,12.2951,12.3125,33582.0
2017-05-11 12:30:00,14.18,14.21,14.17,14.19,27533.0,12.3125,12.3386,12.3038,12.3212,27533.0
2017-05-11 12:35:00,14.19,14.2,14.17,14.19,25400.0,12.3212,12.3299,12.3038,12.3212,25400.0
2017-05-11 12:40:00,14.2,14.22,14.17,14.2,44468.0,12.3299,12.3472,12.3038,12.3299,44468.0
2017-05-11 12:45:00,14.2,14.23,14.17,14.22,38345.0,12.3299,12.3559,12.3038,12.3472,38345.0
2017-05-11 12:50:00,14.21,14.22,14.16,14.19,34389.0,12.3386,12.3472,12.2951,12.3212,34389.0
2017-05-11 12:55:00,14.18,14.22,14.17,14.2,32787.0,12.3125,12.3472,12.3038,12.3299,32787.0
2017-05-11 13:00:00,14.2,14.22,14.19,14.21,22174.0,12.3299,12.3472,12.3212,12.3386,22174.0
2017-05-11 13:05:00,14.2,14.24,14.2,14.22,25909.0,12.3299,12.3646,12.3299,12.3472,25909.0
2017-05-11 13:10:00,14.23,14.25,14.2,14.22,66242.0,12.3559,12.3733,12.3299,12.3472,66242.0
2017-05-11 13:15:00,14.21,14.24,14.16,14.23,78856.0,12.3386,12.3646,12.2951,12.3559,78856.0
2017-05-11 13:20:00,14.22,14.22,14.17,14.2,25601.0,12.3472,12.3472,12.3038,12.3299,25601.0
2017-05-11 13:25:00,14.2,14.23,14.19,14.21,52745.0,12.3299,12.3559,12.3212,12.3386,52745.0
2017-05-11 13:30:00,14.2,14.23,14.17,14.22,40715.0,12.3299,12.3559,12.3038,12.3472,40715.0
2017-05-11 13:35:00,14.22,14.23,14.2,14.22,59688.0,12.3472,12.3559,12.3299,12.3472,59688.0
2017-05-11 13:40:00,14.22,14.27,14.21,14.27,58883.0,12.3472,12.3907,12.3386,12.3907,58883.0
2017-05-11 13:45:00,14.26,14.26,14.22,14.24,45266.0,12.382,12.382,12.3472,12.3646,45266.0
2017-05-11 13:50:00,14.23,14.24,14.2,14.21,31733.0,12.3559,12.3646,12.3299,12.3386,31733.0
2017-05-11 13:55:00,14.22,14.27,14.2,14.26,57473.0,12.3472,12.3907,12.3299,12.382,57473.0
2017-05-11 14:00:00,14.26,14.26,14.23,14.25,29848.0,12.382,12.382,12.3559,12.3733,29848.0
2017-05-11 14:05:00,14.25,14.26,14.23,14.25,57225.0,12.3733,12.382,12.3559,12.3733,57225.0
2017-05-11 14:10:00,14.25,14.28,14.24,14.28,68310.0,12.3733,12.3993,12.3646,12.3993,68310.0
2017-05-11 14:15:00,14.28,14.28,14.18,14.22,75813.0,12.3993,12.3993,12.3125,12.3472,75813.0
2017-05-11 14:20:00,14.21,14.22,14.16,14.18,42551.0,12.3386,12.3472,12.2951,12.3125,42551.0
2017-05-11 14:25:00,14.18,14.21,14.17,14.2,26912.0,12.3125,12.3386,12.3038,12.3299,26912.0
2017-05-11 14:30:00,14.21,14.22,14.18,14.18,39638.0,12.3386,12.3472,12.3125,12.3125,39638.0
2017-05-11 14:35:00,14.18,14.23,14.18,14.22,50943.0,12.3125,12.3559,12.3125,12.3472,50943.0
2017-05-11 14:40:00,14.22,14.23,14.21,14.21,12259.0,12.3472,12.3559,12.3386,12.3386,12259.0
2017-05-11 14:45:00,14.21,14.23,14.19,14.21,75195.0,12.3386,12.3559,12.3212,12.3386,75195.0
2017-05-11 14:50:00,14.21,14.22,14.19,14.2,32913.0,12.3386,12.3472,12.3212,12.3299,32913.0
2017-05-11 14:55:00,14.2,14.23,14.19,14.22,48791.0,12.3299,12.3559,12.3212,12.3472,48791.0
2017-05-11 15:00:00,14.22,14.24,14.21,14.23,63573.0,12.3472,12.3646,12.3386,12.3559,63573.0
2017-05-11 15:05:00,14.22,14.23,14.21,14.22,40730.0,12.3472,12.3559,12.3386,12.3472,40730.0
2017-05-11 15:10:00,14.22,14.24,14.21,14.23,51009.0,12.3472,12.3646,12.3386,12.3559,51009.0
2017-05-11 15:15:00,14.23,14.24,14.19,14.22,77277.0,12.3559,12.3646,12.3212,12.3472,77277.0
2017-05-11 15:20:00,14.23,14.23,14.2,14.22,52250.0,12.3559,12.3559,12.3299,12.3472,52250.0
2017-05-11 15:25:00,14.22,14.23,14.17,14.2,60097.0,12.3472,12.3559,12.3038,12.3299,60097.0
2017-05-11 15:30:00,14.19,14.23,14.18,14.21,118582.0,12.3212,12.3559,12.3125,12.3386,118582.0
2017-05-11 15:35:00,14.21,14.21,14.16,14.18,110827.0,12.3386,12.3386,12.2951,12.3125,110827.0
2017-05-11 15:40:00,14.19,14.2,14.18,14.2,126506.0,12.3212,12.3299,12.3125,12.3299,126506.0
2017-05-11 15:45:00,14.19,14.2,14.17,14.19,121274.0,12.3212,12.3299,12.3038,12.3212,121274.0
2017-05-11 15:50:00,14.2,14.2,14.11,14.12,214985.0,12.3299,12.3299,12.2517,12.2604,214985.0
2017-05-11 15:55:00,14.12,14.12,14.01,14.11,455752.0,12.2604,12.2604,12.1649,12.2517,455752.0
2017-05-12 09:30:00,13.84,13.99,13.79,13.88,100850.0,12.0173,12.1475,11.9739,12.052,100850.0
2017-05-12 09:35:00,13.88,13.91,13.74,13.75,73172.0,12.052,12.0781,11.9305,11.9391,73172.0
2017-05-12 09:40:00,13.74,13.88,13.73,13.88,193006.0,11.9305,12.052,11.9218,12.052,193006.0
2017-05-12 09:45:00,13.87,14.06,13.87,14.05,113143.0,12.0433,12.2083,12.0433,12.1996,113143.0
2017-05-12 09:50:00,14.05,14.06,13.9,13.94,65437.0,12.1996,12.2083,12.0694,12.1041,65437.0
2017-05-12 09:55:00,13.94,13.95,13.86,13.9,50421.0,12.1041,12.1128,12.0346,12.0694,50421.0
2017-05-12 10:00:00,13.88,13.89,13.81,13.88,82316.0,12.052,12.0607,11.9912,12.052,82316.0
2017-05-12 10:05:00,13.88,13.91,13.84,13.89,120097.0,12.052,12.0781,12.0173,12.0607,120097.0
2017-05-12 10:10:00,13.89,14.03,13.85,14.02,71892.0,12.0607,12.1823,12.026,12.1736,71892.0
2017-05-12 10:15:00,14.03,14.04,13.97,14.02,68809.0,12.1823,12.1909,12.1302,12.1736,68809.0
2017-05-12 10:20:00,14.02,14.07,14.01,14.01,29156.0,12.1736,12.217,12.1649,12.1649,29156.0
2017-05-12 10:25:00,14.01,14.06,13.98,14.03,77939.0,12.1649,12.2083,12.1388,12.1823,77939.0
2017-05-12 10:30:00,14.04,14.08,14.03,14.08,29944.0,12.1909,12.2257,12.1823,12.2257,29944.0
2017-05-12 10:35:00,14.09,14.1,13.98,14.01,49621.0,12.2344,12.243,12.1388,12.1649,49621.0
2017-05-12 10:40:00,14.01,14.05,14.0,14.05,59112.0,12.1649,12.1996,12.1562,12.1996,59112.0
2017-05-12 10:45:00,14.04,14.05,14.0,14.04,35369.0,12.1909,12.1996,12.1562,12.1909,35369.0
2017-05-12 10:50:00,14.05,14.05,13.97,14.0,47840.0,12.1996,12.1996,12.1302,12.1562,47840.0
2017-05-12 10:55:00,14.0,14.0,13.94,14.0,36853.0,12.1562,12.1562,12.1041,12.1562,36853.0
2017-05-12 11:00:00,14.0,14.03,13.98,14.03,23047.0,12.1562,12.1823,12.1388,12.1823,23047.0
2017-05-12 11:05:00,14.02,14.04,14.0,14.0,32508.0,12.1736,12.1909,12.1562,12.1562,32508.0
2017-05-12 11:10:00,14.01,14.09,13.99,14.05,78799.0,12.1649,12.2344,12.1475,12.1996,78799.0
2017-05-12 11:15:00,14.05,14.07,14.01,14.04,47621.0,12.1996,12.217,12.1649,12.1909,47621.0
2017-05-12 11:20:00,14.04,14.07,14.02,14.05,41310.0,12.1909,12.217,12.1736,12.1996,41310.0
2017-05-12 11:25:00,14.05,14.07,14.02,14.03,19313.0,12.1996,12.217,12.1736,12.1823,19313.0
2017-05-12 11:30:00,14.03,14.04,13.98,14.01,54758.0,12.1823,12.1909,12.1388,12.1649,54758.0
2017-05-12 11:35:00,14.01,14.03,14.0,14.02,47058.0,12.1649,12.1823,12.1562,12.1736,47058.0
2017-05-12 11:40:00,14.02,14.02,13.97,14.0,47800.0,12.1736,12.1736,12.1302,12.1562,47800.0
2017-05-12 11:45:00,14.0,14.04,13.99,14.0,27019.0,12.1562,12.1909,12.1475,12.1562,27019.0
2017-05-12 11:50:00,14.0,14.0,13.94,13.95,26383.0,12.1562,12.1562,12.1041,12.1128,26383.0
2017-05-12 11:55:00,13.93,13.93,13.89,13.91,24360.0,12.0954,12.0954,12.0607,12.0781,24360.0
2017-05-12 12:00:00,13.92,13.96,13.88,13.9,56336.0,12.0867,12.1215,12.052,12.0694,56336.0
2017-05-12 12:05:00,13.91,13.94,13.9,13.92,23906.0,12.0781,12.1041,12.0694,12.0867,23906.0
2017-05-12 12:10:00,13.92,13.94,13.88,13.94,54988.0,12.0867,12.1041,12.052,12.1041,54988.0
2017-05-12 12:15:00,13.94,13.96,13.91,13.95,35246.0,12.1041,12.1215,12.0781,12.1128,35246.0
2017-05-12 12:20:00,13.95,13.99,13.95,13.97,30762.0,12.1128,12.1475,12.1128,12.1302,30762.0
2017-05-12 12:25:00,13.98,14.02,13.97,13.98,30681.0,12.1388,12.1736,12.1302,12.1388,30681.0
2017-05-12 12:30:00,13.97,14.01,13.97,13.99,20300.0,12.1302,12.1649,12.1302,12.1475,20300.0
2017-05-12 12:35:00,14.0,14.01,13.97,14.01,16052.0,12.1562,12.1649,12.1302,12.1649,16052.0
2017-05-12 12:40:00,14.0,14.01,13.98,14.0,24815.0,12.1562,12.1649,12.1388,12.1562,24815.0
2017-05-12 12:45:00,13.99,14.0,13.95,13.96,20544.0,12.1475,12.1562,12.1128,12.1215,20544.0
2017-05-12 12:50:00,13.96,13.96,13.92,13.94,23698.0,12.1215,12.1215,12.0867,12.1041,23698.0
2017-05-12 12:55:00,13.94,13.97,13.93,13.97,20486.0,12.1041,12.1302,12.0954,12.1302,20486.0
2017-05-12 13:00:00,13.97,13.99,13.96,13.99,16655.0,12.1302,12.1475,12.1215,12.1475,16655.0
2017-05-12 13:05:00,13.98,14.02,13.98,14.01,24782.0,12.1388,12.1736,12.1388,12.1649,24782.0
2017-05-12 13:10:00,14.0,14.02,13.98,14.0,18124.0,12.1562,12.1736,12.1388,12.1562,18124.0
2017-05-12 13:15:00,13.99,13.99,13.96,13.98,23420.0,12.1475,12.1475,12.1215,12.1388,23420.0
2017-05-12 13:20:00,13.98,13.99,13.95,13.97,19090.0,12.1388,12.1475,12.1128,12.1302,19090.0
2017-05-12 13:25:00,13.96,13.96,13.93,13.95,20125.0,12.1215,12.1215,12.0954,12.1128,20125.0
2017-05-12 13:30:00,13.95,13.96,13.92,13.94,18686.0,12.1128,12.1215,12.0867,12.1041,18686.0
2017-05-12 13:35:00,13.93,13.95,13.92,13.92,22213.0,12.0954,12.1128,12.0867,12.0867,22213.0
2017-05-12 13:40:00,13.91,13.94,13.9,13.91,40545.0,12.0781,12.1041,12.0694,12.0781,40545.0
2017-05-12 13:45:00,13.92,13.92,13.86,13.89,41204.0,12.0867,12.0867,12.0346,12.0607,41204.0
2017-05-12 13:50:00,13.89,13.92,13.88,13.92,23726.0,12.0607,12.0867,12.052,12.0867,23726.0
2017-05-12 13:55:00,13.91,13.96,13.9,13.94,15045.0,12.0781,12.1215,12.0694,12.1041,15045.0
2017-05-12 14:00:00,13.94,13.96,13.91,13.91,29650.0,12.1041,12.1215,12.0781,12.0781,29650.0
2017-05-12 14:05:00,13.9,13.91,13.86,13.87,20746.0,12.0694,12.0781,12.0346,12.0433,20746.0
2017-05-12 14:10:00,13.87,13.88,13.86,13.88,27378.0,12.0433,12.052,12.0346,12.052,27378.0
2017-05-12 14:15:00,13.88,13.92,13.88,13.91,71173.0,12.052,12.0867,12.052,12.0781,71173.0
2017-05-12 14:20:00,13.92,13.94,13.88,13.88,38942.0,12.0867,12.1041,12.052,12.052,38942.0
2017-05-12 14:25:00,13.89,13.92,13.88,13.89,17101.0,12.0607,12.0867,12.052,12.0607,17101.0
2017-05-12 14:30:00,13.88,13.89,13.86,13.86,14314.0,12.052,12.0607,12.0346,12.0346,14314.0
2017-05-12 14:35:00,13.86,13.86,13.83,13.85,27962.0,12.0346,12.0346,12.0086,12.026,27962.0
2017-05-12 14:40:00,13.85,13.87,13.84,13.85,33874.0,12.026,12.0433,12.0173,12.026,33874.0
2017-05-12 14:45:00,13.85,13.92,13.85,13.91,64559.0,12.026,12.0867,12.026,12.0781,64559.0
2017-05-12 14:50:00,13.92,13.92,13.9,13.91,24769.0,12.0867,12.0867,12.0694,12.0781,24769.0
2017-05-12 14:55:00,13.9,13.9,13.87,13.9,23225.0,12.0694,12.0694,12.0433,12.0694,23225.0
2017-05-12 15:00:00,13.9,13.9,13.86,13.88,32980.0,12.0694,12.0694,12.0346,12.052,32980.0
2017-05-12 15:05:00,13.87,13.9,13.86,13.9,42996.0,12.0433,12.0694,12.0346,12.0694,42996.0
2017-05-12 15:10:00,13.9,13.91,13.87,13.9,55563.0,12.0694,12.0781,12.0433,12.0694,55563.0
2017-05-12 15:15:00,13.91,13.91,13.86,13.86,20750.0,12.0781,12.0781,12.0346,12.0346,20750.0
2017-05-12 15:20:00,13.86,13.89,13.86,13.88,39744.0,12.0346,12.0607,12.0346,12.052,39744.0
2017-05-12 15:25:00,13.88,13.9,13.86,13.88,81633.0,12.052,12.0694,12.0346,12.052,81633.0
2017-05-12 15:30:00,13.88,13.91,13.87,13.9,72278.0,12.052,12.0781,12.0433,12.0694,72278.0
2017-05-12 15:35:00,13.9,13.9,13.84,13.86,97129.0,12.0694,12.0694,12.0173,12.0346,97129.0
2017-05-12 15:40:00,13.85,13.89,13.85,13.88,83077.0,12.026,12.0607,12.026,12.052,83077.0
2017-05-12 15:45:00,13.88,13.89,13.83,13.84,103356.0,12.052,12.0607,12.0086,12.0173,103356.0
2017-05-12 15:50:00,13.84,13.85,13.81,13.85,109660.0,12.0173,12.026,11.9912,12.026,109660.0
2017-05-12 15:55:00,13.85,13.85,13.83,13.83,140399.0,12.026,12.026,12.0086,12.0086,140399.0
2017-05-15 09:30:00,13.87,14.03,13.85,13.95,52591.0,12.0433,12.1823,12.026,12.1128,52591.0
2017-05-15 09:35:00,13.93,13.95,13.85,13.87,27383.0,12.0954,12.1128,12.026,12.0433,27383.0
2017-05-15 09:40:00,13.89,13.95,13.88,13.92,34226.0,12.0607,12.1128,12.052,12.0867,34226.0
2017-05-15 09:45:00,13.91,13.98,13.85,13.96,119981.0,12.0781,12.1388,12.026,12.1215,119981.0
2017-05-15 09:50:00,13.97,13.99,13.92,13.99,45850.0,12.1302,12.1475,12.0867,12.1475,45850.0
2017-05-15 09:55:00,13.99,14.01,13.9,13.9,86259.0,12.1475,12.1649,12.0694,12.0694,86259.0
2017-05-15 10:00:00,13.88,13.96,13.86,13.88,49077.0,12.052,12.1215,12.0346,12.052,49077.0
2017-05-15 10:05:00,13.89,13.96,13.86,13.96,61777.0,12.0607,12.1215,12.0346,12.1215,61777.0
2017-05-15 10:10:00,13.95,13.98,13.92,13.97,56641.0,12.1128,12.1388,12.0867,12.1302,56641.0
2017-05-15 10:15:00,13.97,14.02,13.96,13.97,51203.0,12.1302,12.1736,12.1215,12.1302,51203.0
2017-05-15 10:20:00,13.98,14.02,13.97,14.01,41233.0,12.1388,12.1736,12.1302,12.1649,41233.0
2017-05-15 10:25:00,14.02,14.04,13.98,13.99,30711.0,12.1736,12.1909,12.1388,12.1475,30711.0
2017-05-15 10:30:00,13.99,14.01,13.95,14.01,30184.0,12.1475,12.1649,12.1128,12.1649,30184.0
2017-05-15 10:35:00,14.01,14.01,13.94,13.97,18651.0,12.1649,12.1649,12.1041,12.1302,18651.0
2017-05-15 10:40:00,13.97,13.97,13.91,13.93,26938.0,12.1302,12.1302,12.0781,12.0954,26938.0
2017-05-15 10:45:00,13.93,13.93,13.87,13.91,34556.0,12.0954,12.0954,12.0433,12.0781,34556.0
2017-05-15 10:50:00,13.91,13.91,13.87,13.89,37107.0,12.0781,12.0781,12.0433,12.0607,37107.0
2017-05-15 10:55:00,13.89,13.89,13.83,13.86,54212.0,12.0607,12.0607,12.0086,12.0346,54212.0
2017-05-15 11:00:00,13.86,13.88,13.83,13.88,57627.0,12.0346,12.052,12.0086,12.052,57627.0
2017-05-15 11:05:00,13.88,13.88,13.82,13.83,30859.0,12.052,12.052,11.9999,12.0086,30859.0
2017-05-15 11:10:00,13.83,13.85,13.8,13.83,31021.0,12.0086,12.026,11.9826,12.0086,31021.0
2017-05-15 11:15:00,13.82,13.86,13.81,13.84,30955.0,11.9999,12.0346,11.9912,12.0173,30955.0
2017-05-15 11:20:00,13.83,13.84,13.8,13.83,53171.0,12.0086,12.0173,11.9826,12.0086,53171.0
2017-05-15 11:25:00,13.83,13.89,13.82,13.88,25401.0,12.0086,12.0607,11.9999,12.052,25401.0
2017-05-15 11:30:00,13.88,13.92,13.87,13.92,58400.0,12.052,12.0867,12.0433,12.0867,58400.0
2017-05-15 11:35:00,13.91,13.92,13.87,13.87,21822.0,12.0781,12.0867,12.0433,12.0433,21822.0
2017-05-15 11:40:00,13.87,13.89,13.86,13.89,24302.0,12.0433,12.0607,12.0346,12.0607,24302.0
2017-05-15 11:45:00,13.9,13.92,13.87,13.88,63532.0,12.0694,12.0867,12.0433,12.052,63532.0
2017-05-15 11:50:00,13.89,13.89,13.83,13.83,10440.0,12.0607,12.0607,12.0086,12.0086,10440.0
2017-05-15 11:55:00,13.83,13.87,13.81,13.81,23594.0,12.0086,12.0433,11.9912,11.9912,23594.0
2017-05-15 12:00:00,13.81,13.82,13.78,13.79,48565.0,11.9912,11.9999,11.9652,11.9739,48565.0
2017-05-15 12:05:00,13.79,13.81,13.74,13.75,38701.0,11.9739,11.9912,11.9305,11.9391,38701.0
2017-05-15 12:10:00,13.74,13.75,13.69,13.7,50577.0,11.9305,11.9391,11.887,11.8957,50577.0
2017-05-15 12:15:00,13.7,13.72,13.69,13.72,9700.0,11.8957,11.9131,11.887,11.9131,9700.0
2017-05-15 12:20:00,13.71,13.75,13.71,13.73,17730.0,11.9044,11.9391,11.9044,11.9218,17730.0
2017-05-15 12:25:00,13.73,13.74,13.7,13.71,18748.0,11.9218,11.9305,11.8957,11.9044,18748.0
2017-05-15 12:30:00,13.71,13.73,13.7,13.71,17015.0,11.9044,11.9218,11.8957,11.9044,17015.0
2017-05-15 12:35:00,13.7,13.71,13.66,13.67,29940.0,11.8957,11.9044,11.861,11.8697,29940.0
2017-05-15 12:40:00,13.67,13.69,13.65,13.69,11635.0,11.8697,11.887,11.8523,11.887,11635.0
2017-05-15 12:45:00,13.68,13.69,13.66,13.67,10393.0,11.8784,11.887,11.861,11.8697,10393.0
2017-05-15 12:50:00,13.66,13.68,13.65,13.67,17751.0,11.861,11.8784,11.8523,11.8697,17751.0
2017-05-15 12:55:00,13.67,13.67,13.63,13.65,19692.0,11.8697,11.8697,11.8349,11.8523,19692.0
2017-05-15 13:00:00,13.64,13.65,13.59,13.63,30195.0,11.8436,11.8523,11.8002,11.8349,30195.0
2017-05-15 13:05:00,13.63,13.65,13.61,13.65,10552.0,11.8349,11.8523,11.8176,11.8523,10552.0
2017-05-15 13:10:00,13.64,13.65,13.6,13.63,18533.0,11.8436,11.8523,11.8089,11.8349,18533.0
2017-05-15 13:15:00,13.64,13.64,13.59,13.62,28260.0,11.8436,11.8436,11.8002,11.8263,28260.0
2017-05-15 13:20:00,13.62,13.63,13.6,13.62,15023.0,11.8263,11.8349,11.8089,11.8263,15023.0
2017-05-15 13:25:00,13.61,13.63,13.58,13.58,13396.0,11.8176,11.8349,11.7915,11.7915,13396.0
2017-05-15 13:30:00,13.58,13.63,13.58,13.61,25257.0,11.7915,11.8349,11.7915,11.8176,25257.0
2017-05-15 13:35:00,13.6,13.62,13.59,13.61,15985.0,11.8089,11.8263,11.8002,11.8176,15985.0
2017-05-15 13:40:00,13.61,13.61,13.59,13.61,11201.0,11.8176,11.8176,11.8002,11.8176,11201.0
2017-05-15 13:45:00,13.61,13.62,13.58,13.58,16508.0,11.8176,11.8263,11.7915,11.7915,16508.0
2017-05-15 13:50:00,13.58,13.58,13.56,13.57,22395.0,11.7915,11.7915,11.7742,11.7828,22395.0
2017-05-15 13:55:00,13.56,13.6,13.56,13.59,27472.0,11.7742,11.8089,11.7742,11.8002,27472.0
2017-05-15 14:00:00,13.58,13.6,13.57,13.58,23878.0,11.7915,11.8089,11.7828,11.7915,23878.0
2017-05-15 14:05:00,13.58,13.63,13.58,13.63,38294.0,11.7915,11.8349,11.7915,11.8349,38294.0
2017-05-15 14:10:00,13.63,13.67,13.62,13.66,36001.0,11.8349,11.8697,11.8263,11.861,36001.0
2017-05-15 14:15:00,13.66,13.7,13.65,13.67,37147.0,11.861,11.8957,11.8523,11.8697,37147.0
2017-05-15 14:20:00,13.67,13.68,13.66,13.68,17529.0,11.8697,11.8784,11.861,11.8784,17529.0
2017-05-15 14:25:00,13.67,13.68,13.64,13.65,52223.0,11.8697,11.8784,11.8436,11.8523,52223.0
2017-05-15 14:30:00,13.66,13.67,13.64,13.65,35195.0,11.861,11.8697,11.8436,11.8523,35195.0
2017-05-15 14:35:00,13.65,13.67,13.65,13.66,31067.0,11.8523,11.8697,11.8523,11.861,31067.0
2017-05-15 14:40:00,13.67,13.67,13.65,13.65,18976.0,11.8697,11.8697,11.8523,11.8523,18976.0
2017-05-15 14:45:00,13.66,13.67,13.65,13.66,24445.0,11.861,11.8697,11.8523,11.861,24445.0
2017-05-15 14:50:00,13.66,13.66,13.65,13.66,23704.0,11.861,11.861,11.8523,11.861,23704.0
2017-05-15 14:55:00,13.66,13.69,13.65,13.68,39526.0,11.861,11.887,11.8523,11.8784,39526.0
2017-05-15 15:00:00,13.69,13.71,13.68,13.71,49148.0,11.887,11.9044,11.8784,11.9044,49148.0
2017-05-15 15:05:00,13.7,13.71,13.7,13.71,20260.0,11.8957,11.9044,11.8957,11.9044,20260.0
2017-05-15 15:10:00,13.7,13.72,13.69,13.69,60853.0,11.8957,11.9131,11.887,11.887,60853.0
2017-05-15 15:15:00,13.69,13.7,13.68,13.69,30082.0,11.887,11.8957,11.8784,11.887,30082.0
2017-05-15 15:20:00,13.69,13.72,13.69,13.71,32652.0,11.887,11.9131,11.887,11.9044,32652.0
2017-05-15 15:25:00,13.71,13.72,13.7,13.71,18164.0,11.9044,11.9131,11.8957,11.9044,18164.0
2017-05-15 15:30:00,13.71,13.75,13.71,13.75,64588.0,11.9044,11.9391,11.9044,11.9391,64588.0
2017-05-15 15:35:00,13.75,13.75,13.71,13.71,53876.0,11.9391,11.9391,11.9044,11.9044,53876.0
2017-05-15 15:40:00,13.71,13.74,13.71,13.73,64087.0,11.9044,11.9305,11.9044,11.9218,64087.0
2017-05-15 15:45:00,13.73,13.74,13.69,13.7,105876.0,11.9218,11.9305,11.887,11.8957,105876.0
2017-05-15 15:50:00,13.7,13.71,13.7,13.7,99814.0,11.8957,11.9044,11.8957,11.8957,99814.0
2017-05-15 15:55:00,13.7,13.73,13.66,13.72,399612.0,11.8957,11.9218,11.861,11.9131,399612.0
2017-05-16 09:30:00,13.52,13.6,13.33,13.58,66263.0,11.7394,11.8089,11.5744,11.7915,66263.0
2017-05-16 09:35:00,13.56,13.59,13.47,13.47,38019.0,11.7742,11.8002,11.696,11.696,38019.0
2017-05-16 09:40:00,13.48,13.55,13.46,13.53,40580.0,11.7047,11.7655,11.6873,11.7481,40580.0
2017-05-16 09:45:00,13.51,13.52,13.45,13.49,47483.0,11.7307,11.7394,11.6786,11.7134,47483.0
2017-05-16 09:50:00,13.48,13.53,13.45,13.49,38934.0,11.7047,11.7481,11.6786,11.7134,38934.0
2017-05-16 09:55:00,13.49,13.57,13.42,13.57,79482.0,11.7134,11.7828,11.6526,11.7828,79482.0
2017-05-16 10:00:00,13.58,13.62,13.54,13.62,36334.0,11.7915,11.8263,11.7568,11.8263,36334.0
2017-05-16 10:05:00,13.62,13.69,13.61,13.67,34858.0,11.8263,11.887,11.8176,11.8697,34858.0
2017-05-16 10:10:00,13.66,13.71,13.63,13.63,56189.0,11.861,11.9044,11.8349,11.8349,56189.0
2017-05-16 10:15:00,13.62,13.66,13.6,13.65,22020.0,11.8263,11.861,11.8089,11.8523,22020.0
2017-05-16 10:20:00,13.65,13.66,13.56,13.57,17907.0,11.8523,11.861,11.7742,11.7828,17907.0
2017-05-16 10:25:00,13.56,13.57,13.52,13.54,13500.0,11.7742,11.7828,11.7394,11.7568,13500.0
2017-05-16 10:30:00,13.55,13.57,13.51,13.51,51086.0,11.7655,11.7828,11.7307,11.7307,51086.0
2017-05-16 10:35:00,13.5,13.51,13.46,13.47,23737.0,11.7221,11.7307,11.6873,11.696,23737.0
2017-05-16 10:40:00,13.47,13.49,13.43,13.46,24637.0,11.696,11.7134,11.6613,11.6873,24637.0
2017-05-16 10:45:00,13.46,13.46,13.4,13.4,32675.0,11.6873,11.6873,11.6352,11.6352,32675.0
2017-05-16 10:50:00,13.4,13.45,13.39,13.43,33406.0,11.6352,11.6786,11.6265,11.6613,33406.0
2017-05-16 10:55:00,13.43,13.47,13.4,13.47,36405.0,11.6613,11.696,11.6352,11.696,36405.0
2017-05-16 11:00:00,13.49,13.51,13.44,13.51,27168.0,11.7134,11.7307,11.67,11.7307,27168.0
2017-05-16 11:05:00,13.51,13.54,13.48,13.53,31348.0,11.7307,11.7568,11.7047,11.7481,31348.0
2017-05-16 11:10:00,13.53,13.54,13.52,13.54,26919.0,11.7481,11.7568,11.7394,11.7568,26919.0
2017-05-16 11:15:00,13.53,13.55,13.5,13.53,42788.0,11.7481,11.7655,11.7221,11.7481,42788.0
2017-05-16 11:20:00,13.53,13.53,13.47,13.48,42757.0,11.7481,11.7481,11.696,11.7047,42757.0
2017-05-16 11:25:00,13.48,13.5,13.46,13.46,38690.0,11.7047,11.7221,11.6873,11.6873,38690.0
2017-05-16 11:30:00,13.46,13.47,13.42,13.44,31579.0,11.6873,11.696,11.6526,11.67,31579.0
2017-05-16 11:35:00,13.44,13.45,13.4,13.45,29832.0,11.67,11.6786,11.6352,11.6786,29832.0
2017-05-16 11:40:00,13.44,13.47,13.42,13.45,15708.0,11.67,11.696,11.6526,11.6786,15708.0
2017-05-16 11:45:00,13.45,13.45,13.42,13.45,22001.0,11.6786,11.6786,11.6526,11.6786,22001.0
2017-05-16 11:50:00,13.46,13.53,13.46,13.49,30352.0,11.6873,11.7481,11.6873,11.7134,30352.0
2017-05-16 11:55:00,13.49,13.5,13.44,13.46,23609.0,11.7134,11.7221,11.67,11.6873,23609.0
2017-05-16 12:00:00,13.46,13.49,13.45,13.49,22295.0,11.6873,11.7134,11.6786,11.7134,22295.0
2017-05-16 12:05:00,13.48,13.51,13.46,13.51,19531.0,11.7047,11.7307,11.6873,11.7307,19531.0
2017-05-16 12:10:00,13.5,13.55,13.5,13.53,17146.0,11.7221,11.7655,11.7221,11.7481,17146.0
2017-05-16 12:15:00,13.54,13.61,13.53,13.61,27598.0,11.7568,11.8176,11.7481,11.8176,27598.0
2017-05-16 12:20:00,13.6,13.66,13.6,13.65,54590.0,11.8089,11.861,11.8089,11.8523,54590.0
2017-05-16 12:25:00,13.66,13.73,13.65,13.71,52984.0,11.861,11.9218,11.8523,11.9044,52984.0
2017-05-16 12:30:00,13.71,13.71,13.6,13.62,35419.0,11.9044,11.9044,11.8089,11.8263,35419.0
2017-05-16 12:35:00,13.63,13.66,13.62,13.65,53820.0,11.8349,11.861,11.8263,11.8523,53820.0
2017-05-16 12:40:00,13.64,13.65,13.6,13.61,50647.0,11.8436,11.8523,11.8089,11.8176,50647.0
2017-05-16 12:45:00,13.61,13.62,13.57,13.57,27951.0,11.8176,11.8263,11.7828,11.7828,27951.0
2017-05-16 12:50:00,13.57,13.58,13.54,13.56,14132.0,11.7828,11.7915,11.7568,11.7742,14132.0
2017-05-16 12:55:00,13.56,13.58,13.54,13.55,11956.0,11.7742,11.7915,11.7568,11.7655,11956.0
2017-05-16 13:00:00,13.56,13.59,13.52,13.54,15336.0,11.7742,11.8002,11.7394,11.7568,15336.0
2017-05-16 13:05:00,13.54,13.55,13.53,13.54,7127.0,11.7568,11.7655,11.7481,11.7568,7127.0
2017-05-16 13:10:00,13.54,13.55,13.52,13.55,16878.0,11.7568,11.7655,11.7394,11.7655,16878.0
2017-05-16 13:15:00,13.54,13.55,13.51,13.53,14432.0,11.7568,11.7655,11.7307,11.7481,14432.0
2017-05-16 13:20:00,13.52,13.52,13.51,13.51,3000.0,11.7394,11.7394,11.7307,11.7307,3000.0
2017-05-16 13:25:00,13.52,13.53,13.51,13.51,19728.0,11.7394,11.7481,11.7307,11.7307,19728.0
2017-05-16 13:30:00,13.52,13.55,13.51,13.55,11888.0,11.7394,11.7655,11.7307,11.7655,11888.0
2017-05-16 13:35:00,13.54,13.56,13.54,13.54,8123.0,11.7568,11.7742,11.7568,11.7568,8123.0
2017-05-16 13:40:00,13.54,13.54,13.51,13.53,17097.0,11.7568,11.7568,11.7307,11.7481,17097.0
2017-05-16 13:45:00,13.53,13.54,13.5,13.52,17532.0,11.7481,11.7568,11.7221,11.7394,17532.0
2017-05-16 13:50:00,13.52,13.54,13.51,13.54,24055.0,11.7394,11.7568,11.7307,11.7568,24055.0
2017-05-16 13:55:00,13.54,13.54,13.5,13.51,17643.0,11.7568,11.7568,11.7221,11.7307,17643.0
2017-05-16 14:00:00,13.51,13.54,13.51,13.52,21810.0,11.7307,11.7568,11.7307,11.7394,21810.0
2017-05-16 14:05:00,13.52,13.54,13.52,13.53,14195.0,11.7394,11.7568,11.7394,11.7481,14195.0
2017-05-16 14:10:00,13.53,13.54,13.52,13.54,11157.0,11.7481,11.7568,11.7394,11.7568,11157.0
2017-05-16 14:15:00,13.53,13.56,13.52,13.53,17476.0,11.7481,11.7742,11.7394,11.7481,17476.0
2017-05-16 14:20:00,13.52,13.53,13.51,13.52,16688.0,11.7394,11.7481,11.7307,11.7394,16688.0
2017-05-16 14:25:00,13.52,13.53,13.46,13.5,55615.0,11.7394,11.7481,11.6873,11.7221,55615.0
2017-05-16 14:30:00,13.5,13.51,13.47,13.51,27963.0,11.7221,11.7307,11.696,11.7307,27963.0
2017-05-16 14:35:00,13.51,13.52,13.48,13.49,18439.0,11.7307,11.7394,11.7047,11.7134,18439.0
2017-05-16 14:40:00,13.49,13.5,13.48,13.49,23196.0,11.7134,11.7221,11.7047,11.7134,23196.0
2017-05-16 14:45:00,13.49,13.49,13.47,13.49,11596.0,11.7134,11.7134,11.696,11.7134,11596.0
2017-05-16 14:50:00,13.49,13.52,13.47,13.52,48367.0,11.7134,11.7394,11.696,11.7394,48367.0
2017-05-16 14:55:00,13.52,13.52,13.49,13.49,43651.0,11.7394,11.7394,11.7134,11.7134,43651.0
2017-05-16 15:00:00,13.49,13.51,13.48,13.51,30756.0,11.7134,11.7307,11.7047,11.7307,30756.0
2017-05-16 15:05:00,13.51,13.51,13.48,13.5,18771.0,11.7307,11.7307,11.7047,11.7221,18771.0
2017-05-16 15:10:00,13.49,13.5,13.48,13.49,18503.0,11.7134,11.7221,11.7047,11.7134,18503.0
2017-05-16 15:15:00,13.5,13.52,13.49,13.51,35881.0,11.7221,11.7394,11.7134,11.7307,35881.0
2017-05-16 15:20:00,13.52,13.53,13.51,13.51,18213.0,11.7394,11.7481,11.7307,11.7307,18213.0
2017-05-16 15:25:00,13.51,13.52,13.5,13.51,26518.0,11.7307,11.7394,11.7221,11.7307,26518.0
2017-05-16 15:30:00,13.51,13.52,13.5,13.52,76374.0,11.7307,11.7394,11.7221,11.7394,76374.0
2017-05-16 15:35:00,13.52,13.53,13.5,13.51,61596.0,11.7394,11.7481,11.7221,11.7307,61596.0
2017-05-16 15:40:00,13.51,13.51,13.5,13.5,24734.0,11.7307,11.7307,11.7221,11.7221,24734.0
2017-05-16 15:45:00,13.51,13.54,13.5,13.54,94681.0,11.7307,11.7568,11.7221,11.7568,94681.0
2017-05-16 15:50:00,13.54,13.54,13.51,13.53,61633.0,11.7568,11.7568,11.7307,11.7481,61633.0
2017-05-16 15:55:00,13.53,13.55,13.52,13.54,132372.0,11.7481,11.7655,11.7394,11.7568,132372.0
2017-05-17 09:30:00,13.22,13.22,13.02,13.05,126441.0,11.4789,11.4789,11.3053,11.3313,126441.0
2017-05-17 09:35:00,13.07,13.13,13.03,13.07,55090.0,11.3487,11.4008,11.314,11.3487,55090.0
2017-05-17 09:40:00,13.1,13.17,13.03,13.17,94833.0,11.3747,11.4355,11.314,11.4355,94833.0
2017-05-17 09:45:00,13.16,13.17,13.04,13.09,49546.0,11.4268,11.4355,11.3226,11.3661,49546.0
2017-05-17 09:50:00,13.1,13.18,13.07,13.17,78079.0,11.3747,11.4442,11.3487,11.4355,78079.0
2017-05-17 09:55:00,13.16,13.23,13.14,13.15,74723.0,11.4268,11.4876,11.4095,11.4182,74723.0
2017-05-17 10:00:00,13.15,13.21,13.14,13.19,40178.0,11.4182,11.4703,11.4095,11.4529,40178.0
2017-05-17 10:05:00,13.19,13.2,13.15,13.18,27594.0,11.4529,11.4616,11.4182,11.4442,27594.0
2017-05-17 10:10:00,13.18,13.23,13.15,13.18,38096.0,11.4442,11.4876,11.4182,11.4442,38096.0
2017-05-17 10:15:00,13.19,13.24,13.18,13.23,29255.0,11.4529,11.4963,11.4442,11.4876,29255.0
2017-05-17 10:20:00,13.23,13.24,13.19,13.21,64832.0,11.4876,11.4963,11.4529,11.4703,64832.0
2017-05-17 10:25:00,13.21,13.25,13.18,13.25,35914.0,11.4703,11.505,11.4442,11.505,35914.0
2017-05-17 10:30:00,13.25,13.3,13.24,13.25,63736.0,11.505,11.5484,11.4963,11.505,63736.0
2017-05-17 10:35:00,13.26,13.3,13.24,13.3,97202.0,11.5137,11.5484,11.4963,11.5484,97202.0
2017-05-17 10:40:00,13.29,13.29,13.2,13.21,32270.0,11.5397,11.5397,11.4616,11.4703,32270.0
2017-05-17 10:45:00,13.21,13.22,13.17,13.18,73115.0,11.4703,11.4789,11.4355,11.4442,73115.0
2017-05-17 10:50:00,13.18,13.24,13.17,13.21,61401.0,11.4442,11.4963,11.4355,11.4703,61401.0
2017-05-17 10:55:00,13.21,13.22,13.15,13.16,45536.0,11.4703,11.4789,11.4182,11.4268,45536.0
2017-05-17 11:00:00,13.15,13.21,13.13,13.17,27627.0,11.4182,11.4703,11.4008,11.4355,27627.0
2017-05-17 11:05:00,13.17,13.21,13.14,13.14,35817.0,11.4355,11.4703,11.4095,11.4095,35817.0
2017-05-17 11:10:00,13.14,13.21,13.13,13.21,53378.0,11.4095,11.4703,11.4008,11.4703,53378.0
2017-05-17 11:15:00,13.21,13.22,13.17,13.19,40179.0,11.4703,11.4789,11.4355,11.4529,40179.0
2017-05-17 11:20:00,13.19,13.25,13.18,13.2,55414.0,11.4529,11.505,11.4442,11.4616,55414.0
2017-05-17 11:25:00,13.2,13.21,13.16,13.16,29580.0,11.4616,11.4703,11.4268,11.4268,29580.0
2017-05-17 11:30:00,13.16,13.16,13.1,13.15,45868.0,11.4268,11.4268,11.3747,11.4182,45868.0
2017-05-17 11:35:00,13.15,13.16,13.12,13.14,33171.0,11.4182,11.4268,11.3921,11.4095,33171.0
2017-05-17 11:40:00,13.14,13.16,13.1,13.1,16028.0,11.4095,11.4268,11.3747,11.3747,16028.0
2017-05-17 11:45:00,13.1,13.15,13.1,13.12,71335.0,11.3747,11.4182,11.3747,11.3921,71335.0
2017-05-17 11:50:00,13.12,13.13,13.11,13.13,44825.0,11.3921,11.4008,11.3834,11.4008,44825.0
2017-05-17 11:55:00,13.13,13.17,13.11,13.16,44016.0,11.4008,11.4355,11.3834,11.4268,44016.0
2017-05-17 12:00:00,13.15,13.16,13.13,13.13,8442.0,11.4182,11.4268,11.4008,11.4008,8442.0
2017-05-17 12:05:00,13.13,13.13,13.06,13.06,50943.0,11.4008,11.4008,11.34,11.34,50943.0
2017-05-17 12:10:00,13.07,13.07,13.02,13.04,56985.0,11.3487,11.3487,11.3053,11.3226,56985.0
2017-05-17 12:15:00,13.04,13.09,13.04,13.07,23746.0,11.3226,11.3661,11.3226,11.3487,23746.0
2017-05-17 12:20:00,13.06,13.08,13.04,13.05,38944.0,11.34,11.3574,11.3226,11.3313,38944.0
2017-05-17 12:25:00,13.06,13.08,13.03,13.03,25047.0,11.34,11.3574,11.314,11.314,25047.0
2017-05-17 12:30:00,13.04,13.06,13.03,13.03,20589.0,11.3226,11.34,11.314,11.314,20589.0
2017-05-17 12:35:00,13.04,13.04,12.99,12.99,40116.0,11.3226,11.3226,11.2792,11.2792,40116.0
2017-05-17 12:40:00,12.99,13.0,12.97,12.98,23526.0,11.2792,11.2879,11.2619,11.2705,23526.0
2017-05-17 12:45:00,12.98,13.01,12.97,13.0,40308.0,11.2705,11.2966,11.2619,11.2879,40308.0
2017-05-17 12:50:00,13.01,13.02,12.99,13.0,29325.0,11.2966,11.3053,11.2792,11.2879,29325.0
2017-05-17 12:55:00,13.0,13.01,12.96,12.97,35976.0,11.2879,11.2966,11.2532,11.2619,35976.0
2017-05-17 13:00:00,12.97,13.02,12.97,13.01,24412.0,11.2619,11.3053,11.2619,11.2966,24412.0
2017-05-17 13:05:00,13.01,13.02,12.99,13.0,23741.0,11.2966,11.3053,11.2792,11.2879,23741.0
2017-05-17 13:10:00,13.0,13.01,12.98,12.99,27579.0,11.2879,11.2966,11.2705,11.2792,27579.0
2017-05-17 13:15:00,12.99,13.0,12.97,12.97,10332.0,11.2792,11.2879,11.2619,11.2619,10332.0
2017-05-17 13:20:00,12.96,13.01,12.95,12.98,16449.0,11.2532,11.2966,11.2445,11.2705,16449.0
2017-05-17 13:25:00,12.98,13.02,12.98,13.02,19374.0,11.2705,11.3053,11.2705,11.3053,19374.0
2017-05-17 13:30:00,13.02,13.03,13.01,13.01,20512.0,11.3053,11.314,11.2966,11.2966,20512.0
2017-05-17 13:35:00,13.01,13.03,12.99,13.0,24546.0,11.2966,11.314,11.2792,11.2879,24546.0
2017-05-17 13:40:00,13.0,13.02,12.99,13.01,39270.0,11.2879,11.3053,11.2792,11.2966,39270.0
2017-05-17 13:45:00,13.02,13.02,12.98,12.99,12011.0,11.3053,11.3053,11.2705,11.2792,12011.0
2017-05-17 13:50:00,12.99,12.99,12.96,12.98,19311.0,11.2792,11.2792,11.2532,11.2705,19311.0
2017-05-17 13:55:00,12.98,12.99,12.95,12.96,15992.0,11.2705,11.2792,11.2445,11.2532,15992.0
2017-05-17 14:00:00,12.96,12.98,12.95,12.95,12560.0,11.2532,11.2705,11.2445,11.2445,12560.0
2017-05-17 14:05:00,12.95,12.98,12.92,12.94,21700.0,11.2445,11.2705,11.2184,11.2358,21700.0
2017-05-17 14:10:00,12.94,12.94,12.9,12.91,21679.0,11.2358,11.2358,11.2011,11.2098,21679.0
2017-05-17 14:15:00,12.91,12.94,12.9,12.94,18399.0,11.2098,11.2358,11.2011,11.2358,18399.0
2017-05-17 14:20:00,12.94,12.96,12.89,12.93,26061.0,11.2358,11.2532,11.1924,11.2271,26061.0
2017-05-17 14:25:00,12.93,12.96,12.91,12.91,30724.0,11.2271,11.2532,11.2098,11.2098,30724.0
2017-05-17 14:30:00,12.91,12.98,12.91,12.96,48943.0,11.2098,11.2705,11.2098,11.2532,48943.0
2017-05-17 14:35:00,12.96,12.97,12.94,12.94,23189.0,11.2532,11.2619,11.2358,11.2358,23189.0
2017-05-17 14:40:00,12.94,12.98,12.94,12.95,30945.0,11.2358,11.2705,11.2358,11.2445,30945.0
2017-05-17 14:45:00,12.95,12.96,12.91,12.92,35141.0,11.2445,11.2532,11.2098,11.2184,35141.0
2017-05-17 14:50:00,12.92,12.97,12.91,12.95,40304.0,11.2184,11.2619,11.2098,11.2445,40304.0
2017-05-17 14:55:00,12.95,12.97,12.93,12.97,21391.0,11.2445,11.2619,11.2271,11.2619,21391.0
2017-05-17 15:00:00,12.96,13.0,12.95,13.0,19142.0,11.2532,11.2879,11.2445,11.2879,19142.0
2017-05-17 15:05:00,13.0,13.02,12.99,13.0,23491.0,11.2879,11.3053,11.2792,11.2879,23491.0
2017-05-17 15:10:00,13.0,13.0,12.96,12.99,26570.0,11.2879,11.2879,11.2532,11.2792,26570.0
2017-05-17 15:15:00,12.99,13.01,12.98,12.99,21949.0,11.2792,11.2966,11.2705,11.2792,21949.0
2017-05-17 15:20:00,12.99,13.01,12.98,12.99,28914.0,11.2792,11.2966,11.2705,11.2792,28914.0
2017-05-17 15:25:00,12.99,13.0,12.97,12.99,32972.0,11.2792,11.2879,11.2619,11.2792,32972.0
2017-05-17 15:30:00,12.98,13.01,12.98,13.0,26848.0,11.2705,11.2966,11.2705,11.2879,26848.0
2017-05-17 15:35:00,13.0,13.02,12.99,12.99,47762.0,11.2879,11.3053,11.2792,11.2792,47762.0
2017-05-17 15:40:00,12.99,13.0,12.94,12.95,52405.0,11.2792,11.2879,11.2358,11.2445,52405.0
2017-05-17 15:45:00,12.95,12.99,12.95,12.96,49671.0,11.2445,11.2792,11.2445,11.2532,49671.0
2017-05-17 15:50:00,12.96,12.97,12.92,12.93,115507.0,11.2532,11.2619,11.2184,11.2271,115507.0
2017-05-17 15:55:00,12.93,12.93,12.89,12.9,165511.0,11.2271,11.2271,11.1924,11.2011,165511.0
2017-05-18 09:30:00,12.92,13.08,12.86,13.07,45753.0,11.2184,11.3574,11.1663,11.3487,45753.0
2017-05-18 09:35:00,13.07,13.08,12.97,12.97,48985.0,11.3487,11.3574,11.2619,11.2619,48985.0
2017-05-18 09:40:00,12.97,12.98,12.86,12.87,40577.0,11.2619,11.2705,11.1663,11.175,40577.0
2017-05-18 09:45:00,12.87,12.9,12.77,12.8,50331.0,11.175,11.2011,11.0882,11.1142,50331.0
2017-05-18 09:50:00,12.8,12.8,12.71,12.78,44821.0,11.1142,11.1142,11.0361,11.0969,44821.0
2017-05-18 09:55:00,12.77,12.77,12.68,12.68,35165.0,11.0882,11.0882,11.0101,11.0101,35165.0
2017-05-18 10:00:00,12.68,12.75,12.68,12.74,25614.0,11.0101,11.0708,11.0101,11.0622,25614.0
2017-05-18 10:05:00,12.74,12.77,12.69,12.77,53899.0,11.0622,11.0882,11.0187,11.0882,53899.0
2017-05-18 10:10:00,12.77,12.79,12.73,12.73,31093.0,11.0882,11.1056,11.0535,11.0535,31093.0
2017-05-18 10:15:00,12.72,12.72,12.67,12.69,23156.0,11.0448,11.0448,11.0014,11.0187,23156.0
2017-05-18 10:20:00,12.68,12.7,12.63,12.63,20687.0,11.0101,11.0274,10.9666,10.9666,20687.0
2017-05-18 10:25:00,12.63,12.67,12.63,12.66,12174.0,10.9666,11.0014,10.9666,10.9927,12174.0
2017-05-18 10:30:00,12.66,12.7,12.65,12.69,39217.0,10.9927,11.0274,10.984,11.0187,39217.0
2017-05-18 10:35:00,12.69,12.72,12.68,12.69,25357.0,11.0187,11.0448,11.0101,11.0187,25357.0
2017-05-18 10:40:00,12.69,12.69,12.61,12.62,30005.0,11.0187,11.0187,10.9493,10.958,30005.0
2017-05-18 10:45:00,12.62,12.64,12.61,12.63,21497.0,10.958,10.9753,10.9493,10.9666,21497.0
2017-05-18 10:50:00,12.63,12.63,12.56,12.61,30252.0,10.9666,10.9666,10.9059,10.9493,30252.0
2017-05-18 10:55:00,12.61,12.65,12.61,12.62,19754.0,10.9493,10.984,10.9493,10.958,19754.0
2017-05-18 11:00:00,12.62,12.68,12.61,12.67,17194.0,10.958,11.0101,10.9493,11.0014,17194.0
2017-05-18 11:05:00,12.66,12.72,12.66,12.71,31692.0,10.9927,11.0448,10.9927,11.0361,31692.0
2017-05-18 11:10:00,12.71,12.72,12.69,12.7,25639.0,11.0361,11.0448,11.0187,11.0274,25639.0
2017-05-18 11:15:00,12.7,12.74,12.7,12.73,12727.0,11.0274,11.0622,11.0274,11.0535,12727.0
2017-05-18 11:20:00,12.73,12.73,12.68,12.69,47776.0,11.0535,11.0535,11.0101,11.0187,47776.0
2017-05-18 11:25:00,12.68,12.69,12.65,12.67,13740.0,11.0101,11.0187,10.984,11.0014,13740.0
2017-05-18 11:30:00,12.67,12.72,12.67,12.71,9546.0,11.0014,11.0448,11.0014,11.0361,9546.0
2017-05-18 11:35:00,12.72,12.72,12.69,12.69,21860.0,11.0448,11.0448,11.0187,11.0187,21860.0
2017-05-18 11:40:00,12.69,12.69,12.6,12.61,14423.0,11.0187,11.0187,10.9406,10.9493,14423.0
2017-05-18 11:45:00,12.6,12.66,12.6,12.65,20942.0,10.9406,10.9927,10.9406,10.984,20942.0
2017-05-18 11:50:00,12.65,12.66,12.64,12.65,9600.0,10.984,10.9927,10.9753,10.984,9600.0
2017-05-18 11:55:00,12.65,12.67,12.63,12.65,27299.0,10.984,11.0014,10.9666,10.984,27299.0
2017-05-18 12:00:00,12.65,12.68,12.63,12.65,25196.0,10.984,11.0101,10.9666,10.984,25196.0
2017-05-18 12:05:00,12.64,12.67,12.63,12.64,8609.0,10.9753,11.0014,10.9666,10.9753,8609.0
2017-05-18 12:10:00,12.64,12.66,12.63,12.66,10945.0,10.9753,10.9927,10.9666,10.9927,10945.0
2017-05-18 12:15:00,12.65,12.66,12.62,12.62,11688.0,10.984,10.9927,10.958,10.958,11688.0
2017-05-18 12:20:00,12.63,12.64,12.6,12.63,17369.0,10.9666,10.9753,10.9406,10.9666,17369.0
2017-05-18 12:25:00,12.62,12.63,12.6,12.61,35950.0,10.958,10.9666,10.9406,10.9493,35950.0
2017-05-18 12:30:00,12.61,12.63,12.61,12.63,11011.0,10.9493,10.9666,10.9493,10.9666,11011.0
2017-05-18 12:35:00,12.62,12.62,12.6,12.62,29219.0,10.958,10.958,10.9406,10.958,29219.0
2017-05-18 12:40:00,12.61,12.63,12.57,12.58,179314.0,10.9493,10.9666,10.9145,10.9232,179314.0
2017-05-18 12:45:00,12.59,12.59,12.52,12.52,51572.0,10.9319,10.9319,10.8711,10.8711,51572.0
2017-05-18 12:50:00,12.53,12.53,12.51,12.51,15437.0,10.8798,10.8798,10.8624,10.8624,15437.0
2017-05-18 12:55:00,12.51,12.52,12.5,12.51,17621.0,10.8624,10.8711,10.8538,10.8624,17621.0
2017-05-18 13:00:00,12.52,12.52,12.48,12.5,23642.0,10.8711,10.8711,10.8364,10.8538,23642.0
2017-05-18 13:05:00,12.5,12.52,12.48,12.5,15869.0,10.8538,10.8711,10.8364,10.8538,15869.0
2017-05-18 13:10:00,12.5,12.51,12.49,12.5,6810.0,10.8538,10.8624,10.8451,10.8538,6810.0
2017-05-18 13:15:00,12.51,12.53,12.5,12.53,17261.0,10.8624,10.8798,10.8538,10.8798,17261.0
2017-05-18 13:20:00,12.53,12.53,12.51,12.51,14650.0,10.8798,10.8798,10.8624,10.8624,14650.0
2017-05-18 13:25:00,12.52,12.52,12.49,12.51,8988.0,10.8711,10.8711,10.8451,10.8624,8988.0
2017-05-18 13:30:00,12.51,12.52,12.48,12.51,43080.0,10.8624,10.8711,10.8364,10.8624,43080.0
2017-05-18 13:35:00,12.51,12.57,12.51,12.56,19661.0,10.8624,10.9145,10.8624,10.9059,19661.0
2017-05-18 13:40:00,12.56,12.57,12.55,12.55,9230.0,10.9059,10.9145,10.8972,10.8972,9230.0
2017-05-18 13:45:00,12.55,12.56,12.54,12.55,15035.0,10.8972,10.9059,10.8885,10.8972,15035.0
2017-05-18 13:50:00,12.56,12.56,12.51,12.54,25241.0,10.9059,10.9059,10.8624,10.8885,25241.0
2017-05-18 13:55:00,12.54,12.58,12.54,12.57,13260.0,10.8885,10.9232,10.8885,10.9145,13260.0
2017-05-18 14:00:00,12.57,12.61,12.56,12.6,28888.0,10.9145,10.9493,10.9059,10.9406,28888.0
2017-05-18 14:05:00,12.59,12.61,12.58,12.6,9459.0,10.9319,10.9493,10.9232,10.9406,9459.0
2017-05-18 14:10:00,12.61,12.62,12.55,12.57,46066.0,10.9493,10.958,10.8972,10.9145,46066.0
2017-05-18 14:15:00,12.56,12.56,12.55,12.55,5377.0,10.9059,10.9059,10.8972,10.8972,5377.0
2017-05-18 14:20:00,12.56,12.58,12.55,12.56,9917.0,10.9059,10.9232,10.8972,10.9059,9917.0
2017-05-18 14:25:00,12.56,12.58,12.56,12.58,9373.0,10.9059,10.9232,10.9059,10.9232,9373.0
2017-05-18 14:30:00,12.58,12.62,12.58,12.59,14530.0,10.9232,10.958,10.9232,10.9319,14530.0
2017-05-18 14:35:00,12.59,12.6,12.57,12.59,15144.0,10.9319,10.9406,10.9145,10.9319,15144.0
2017-05-18 14:40:00,12.59,12.59,12.57,12.58,13526.0,10.9319,10.9319,10.9145,10.9232,13526.0
2017-05-18 14:45:00,12.57,12.58,12.56,12.58,23183.0,10.9145,10.9232,10.9059,10.9232,23183.0
2017-05-18 14:50:00,12.59,12.61,12.57,12.57,44838.0,10.9319,10.9493,10.9145,10.9145,44838.0
2017-05-18 14:55:00,12.57,12.62,12.57,12.62,23861.0,10.9145,10.958,10.9145,10.958,23861.0
2017-05-18 15:00:00,12.62,12.63,12.61,12.62,17796.0,10.958,10.9666,10.9493,10.958,17796.0
2017-05-18 15:05:00,12.63,12.63,12.59,12.61,19682.0,10.9666,10.9666,10.9319,10.9493,19682.0
2017-05-18 15:10:00,12.61,12.63,12.61,12.61,18909.0,10.9493,10.9666,10.9493,10.9493,18909.0
2017-05-18 15:15:00,12.61,12.63,12.59,12.6,49273.0,10.9493,10.9666,10.9319,10.9406,49273.0
2017-05-18 15:20:00,12.61,12.64,12.6,12.61,55042.0,10.9493,10.9753,10.9406,10.9493,55042.0
2017-05-18 15:25:00,12.61,12.62,12.6,12.6,11182.0,10.9493,10.958,10.9406,10.9406,11182.0
2017-05-18 15:30:00,12.61,12.62,12.6,12.61,20471.0,10.9493,10.958,10.9406,10.9493,20471.0
2017-05-18 15:35:00,12.61,12.64,12.61,12.62,41562.0,10.9493,10.9753,10.9493,10.958,41562.0
2017-05-18 15:40:00,12.62,12.64,12.59,12.6,37414.0,10.958,10.9753,10.9319,10.9406,37414.0
2017-05-18 15:45:00,12.59,12.6,12.57,12.59,81238.0,10.9319,10.9406,10.9145,10.9319,81238.0
2017-05-18 15:50:00,12.6,12.6,12.57,12.57,54859.0,10.9406,10.9406,10.9145,10.9145,54859.0
2017-05-18 15:55:00,12.57,12.58,12.55,12.55,124107.0,10.9145,10.9232,10.8972,10.8972,124107.0
2017-05-19 09:30:00,12.64,12.7,12.5,12.54,54292.0,10.9753,11.0274,10.8538,10.8885,54292.0
2017-05-19 09:35:00,12.54,12.56,12.33,12.36,28667.0,10.8885,10.9059,10.7061,10.7322,28667.0
2017-05-19 09:40:00,12.36,12.36,12.25,12.33,85158.0,10.7322,10.7322,10.6367,10.7061,85158.0
2017-05-19 09:45:00,12.32,12.39,12.24,12.27,79294.0,10.6975,10.7582,10.628,10.6541,79294.0
2017-05-19 09:50:00,12.26,12.42,12.26,12.36,50548.0,10.6454,10.7843,10.6454,10.7322,50548.0
2017-05-19 09:55:00,12.36,12.38,12.32,12.33,14761.0,10.7322,10.7496,10.6975,10.7061,14761.0
2017-05-19 10:00:00,12.32,12.37,12.31,12.35,24985.0,10.6975,10.7409,10.6888,10.7235,24985.0
2017-05-19 10:05:00,12.36,12.36,12.28,12.34,17271.0,10.7322,10.7322,10.6627,10.7148,17271.0
2017-05-19 10:10:00,12.34,12.37,12.34,12.37,34230.0,10.7148,10.7409,10.7148,10.7409,34230.0
2017-05-19 10:15:00,12.38,12.44,12.37,12.37,25318.0,10.7496,10.8017,10.7409,10.7409,25318.0
2017-05-19 10:20:00,12.38,12.38,12.29,12.35,72512.0,10.7496,10.7496,10.6714,10.7235,72512.0
2017-05-19 10:25:00,12.35,12.42,12.35,12.41,45200.0,10.7235,10.7843,10.7235,10.7756,45200.0
2017-05-19 10:30:00,12.4,12.42,12.27,12.3,129374.0,10.7669,10.7843,10.6541,10.6801,129374.0
2017-05-19 10:35:00,12.3,12.35,12.28,12.31,32668.0,10.6801,10.7235,10.6627,10.6888,32668.0
2017-05-19 10:40:00,12.31,12.35,12.3,12.35,29812.0,10.6888,10.7235,10.6801,10.7235,29812.0
2017-05-19 10:45:00,12.34,12.36,12.3,12.36,23055.0,10.7148,10.7322,10.6801,10.7322,23055.0
2017-05-19 10:50:00,12.36,12.43,12.34,12.4,36575.0,10.7322,10.793,10.7148,10.7669,36575.0
2017-05-19 10:55:00,12.41,12.41,12.36,12.38,15076.0,10.7756,10.7756,10.7322,10.7496,15076.0
2017-05-19 11:00:00,12.38,12.4,12.33,12.38,50331.0,10.7496,10.7669,10.7061,10.7496,50331.0
2017-05-19 11:05:00,12.38,12.42,12.36,12.41,22608.0,10.7496,10.7843,10.7322,10.7756,22608.0
2017-05-19 11:10:00,12.41,12.42,12.36,12.37,17558.0,10.7756,10.7843,10.7322,10.7409,17558.0
2017-05-19 11:15:00,12.37,12.38,12.33,12.35,14711.0,10.7409,10.7496,10.7061,10.7235,14711.0
2017-05-19 11:20:00,12.34,12.39,12.33,12.39,10404.0,10.7148,10.7582,10.7061,10.7582,10404.0
2017-05-19 11:25:00,12.4,12.41,12.36,12.4,19671.0,10.7669,10.7756,10.7322,10.7669,19671.0
2017-05-19 11:30:00,12.39,12.4,12.33,12.35,23064.0,10.7582,10.7669,10.7061,10.7235,23064.0
2017-05-19 11:35:00,12.36,12.38,12.35,12.38,8144.0,10.7322,10.7496,10.7235,10.7496,8144.0
2017-05-19 11:40:00,12.37,12.42,12.33,12.42,24002.0,10.7409,10.7843,10.7061,10.7843,24002.0
2017-05-19 11:45:00,12.42,12.42,12.33,12.34,28630.0,10.7843,10.7843,10.7061,10.7148,28630.0
2017-05-19 11:50:00,12.34,12.39,12.34,12.39,16362.0,10.7148,10.7582,10.7148,10.7582,16362.0
2017-05-19 11:55:00,12.39,12.4,12.36,12.38,9505.0,10.7582,10.7669,10.7322,10.7496,9505.0
2017-05-19 12:00:00,12.38,12.38,12.34,12.34,7413.0,10.7496,10.7496,10.7148,10.7148,7413.0
2017-05-19 12:05:00,12.33,12.36,12.33,12.36,11255.0,10.7061,10.7322,10.7061,10.7322,11255.0
2017-05-19 12:10:00,12.37,12.38,12.34,12.36,9993.0,10.7409,10.7496,10.7148,10.7322,9993.0
2017-05-19 12:15:00,12.36,12.37,12.34,12.34,8860.0,10.7322,10.7409,10.7148,10.7148,8860.0
2017-05-19 12:20:00,12.35,12.36,12.33,12.35,31890.0,10.7235,10.7322,10.7061,10.7235,31890.0
2017-05-19 12:25:00,12.35,12.36,12.33,12.33,17963.0,10.7235,10.7322,10.7061,10.7061,17963.0
2017-05-19 12:30:00,12.33,12.36,12.32,12.34,20689.0,10.7061,10.7322,10.6975,10.7148,20689.0
2017-05-19 12:35:00,12.33,12.35,12.33,12.34,7561.0,10.7061,10.7235,10.7061,10.7148,7561.0
2017-05-19 12:40:00,12.33,12.34,12.33,12.34,1400.0,10.7061,10.7148,10.7061,10.7148,1400.0
2017-05-19 12:45:00,12.34,12.35,12.33,12.34,11261.0,10.7148,10.7235,10.7061,10.7148,11261.0
2017-05-19 12:50:00,12.35,12.37,12.33,12.36,12100.0,10.7235,10.7409,10.7061,10.7322,12100.0
2017-05-19 12:55:00,12.37,12.39,12.35,12.36,25471.0,10.7409,10.7582,10.7235,10.7322,25471.0
2017-05-19 13:00:00,12.36,12.37,12.34,12.34,15953.0,10.7322,10.7409,10.7148,10.7148,15953.0
2017-05-19 13:05:00,12.34,12.36,12.33,12.36,11452.0,10.7148,10.7322,10.7061,10.7322,11452.0
2017-05-19 13:10:00,12.36,12.4,12.35,12.38,18306.0,10.7322,10.7669,10.7235,10.7496,18306.0
2017-05-19 13:15:00,12.38,12.41,12.38,12.41,8801.0,10.7496,10.7756,10.7496,10.7756,8801.0
2017-05-19 13:20:00,12.42,12.44,12.41,12.42,19924.0,10.7843,10.8017,10.7756,10.7843,19924.0
2017-05-19 13:25:00,12.42,12.44,12.41,12.43,14311.0,10.7843,10.8017,10.7756,10.793,14311.0
2017-05-19 13:30:00,12.42,12.44,12.41,12.42,12791.0,10.7843,10.8017,10.7756,10.7843,12791.0
2017-05-19 13:35:00,12.41,12.45,12.4,12.43,15179.0,10.7756,10.8103,10.7669,10.793,15179.0
2017-05-19 13:40:00,12.43,12.43,12.41,12.42,10068.0,10.793,10.793,10.7756,10.7843,10068.0
2017-05-19 13:45:00,12.42,12.42,12.39,12.39,12155.0,10.7843,10.7843,10.7582,10.7582,12155.0
2017-05-19 13:50:00,12.4,12.43,12.39,12.4,14800.0,10.7669,10.793,10.7582,10.7669,14800.0
2017-05-19 13:55:00,12.4,12.42,12.39,12.4,18331.0,10.7669,10.7843,10.7582,10.7669,18331.0
2017-05-19 14:00:00,12.41,12.44,12.41,12.41,21060.0,10.7756,10.8017,10.7756,10.7756,21060.0
2017-05-19 14:05:00,12.41,12.42,12.41,12.41,7834.0,10.7756,10.7843,10.7756,10.7756,7834.0
2017-05-19 14:10:00,12.41,12.43,12.39,12.43,43550.0,10.7756,10.793,10.7582,10.793,43550.0
2017-05-19 14:15:00,12.42,12.43,12.39,12.39,9506.0,10.7843,10.793,10.7582,10.7582,9506.0
2017-05-19 14:20:00,12.39,12.41,12.39,12.4,14460.0,10.7582,10.7756,10.7582,10.7669,14460.0
2017-05-19 14:25:00,12.39,12.41,12.39,12.41,7209.0,10.7582,10.7756,10.7582,10.7756,7209.0
2017-05-19 14:30:00,12.41,12.46,12.4,12.43,30048.0,10.7756,10.819,10.7669,10.793,30048.0
2017-05-19 14:35:00,12.44,12.44,12.41,12.42,11164.0,10.8017,10.8017,10.7756,10.7843,11164.0
2017-05-19 14:40:00,12.42,12.43,12.41,12.43,16241.0,10.7843,10.793,10.7756,10.793,16241.0
2017-05-19 14:45:00,12.42,12.43,12.4,12.4,10524.0,10.7843,10.793,10.7669,10.7669,10524.0
2017-05-19 14:50:00,12.4,12.45,12.4,12.44,24005.0,10.7669,10.8103,10.7669,10.8017,24005.0
2017-05-19 14:55:00,12.44,12.46,12.43,12.45,11800.0,10.8017,10.819,10.793,10.8103,11800.0
2017-05-19 15:00:00,12.45,12.45,12.42,12.43,15683.0,10.8103,10.8103,10.7843,10.793,15683.0
2017-05-19 15:05:00,12.43,12.46,12.4,12.41,26126.0,10.793,10.819,10.7669,10.7756,26126.0
2017-05-19 15:10:00,12.42,12.42,12.4,12.41,4994.0,10.7843,10.7843,10.7669,10.7756,4994.0
2017-05-19 15:15:00,12.42,12.42,12.4,12.41,13410.0,10.7843,10.7843,10.7669,10.7756,13410.0
2017-05-19 15:20:00,12.4,12.41,12.39,12.4,22110.0,10.7669,10.7756,10.7582,10.7669,22110.0
2017-05-19 15:25:00,12.4,12.45,12.4,12.41,42417.0,10.7669,10.8103,10.7669,10.7756,42417.0
2017-05-19 15:30:00,12.4,12.4,12.38,12.38,15494.0,10.7669,10.7669,10.7496,10.7496,15494.0
2017-05-19 15:35:00,12.38,12.44,12.38,12.44,47661.0,10.7496,10.8017,10.7496,10.8017,47661.0
2017-05-19 15:40:00,12.44,12.47,12.42,12.43,51818.0,10.8017,10.8277,10.7843,10.793,51818.0
2017-05-19 15:45:00,12.43,12.48,12.42,12.48,108902.0,10.793,10.8364,10.7843,10.8364,108902.0
2017-05-19 15:50:00,12.48,12.49,12.46,12.46,68056.0,10.8364,10.8451,10.819,10.819,68056.0
2017-05-19 15:55:00,12.46,12.48,12.46,12.46,182217.0,10.819,10.8364,10.819,10.819,182217.0
2017-05-22 09:30:00,12.45,12.54,12.37,12.46,50725.0,10.8103,10.8885,10.7409,10.819,50725.0
2017-05-22 09:35:00,12.45,12.47,12.38,12.44,35057.0,10.8103,10.8277,10.7496,10.8017,35057.0
2017-05-22 09:40:00,12.44,12.49,12.4,12.48,40469.0,10.8017,10.8451,10.7669,10.8364,40469.0
2017-05-22 09:45:00,12.49,12.5,12.44,12.48,65387.0,10.8451,10.8538,10.8017,10.8364,65387.0
2017-05-22 09:50:00,12.48,12.55,12.46,12.53,25185.0,10.8364,10.8972,10.819,10.8798,25185.0
2017-05-22 09:55:00,12.54,12.58,12.52,12.56,14156.0,10.8885,10.9232,10.8711,10.9059,14156.0
2017-05-22 10:00:00,12.55,12.56,12.51,12.54,30752.0,10.8972,10.9059,10.8624,10.8885,30752.0
2017-05-22 10:05:00,12.53,12.54,12.47,12.49,30791.0,10.8798,10.8885,10.8277,10.8451,30791.0
2017-05-22 10:10:00,12.48,12.48,12.42,12.46,56977.0,10.8364,10.8364,10.7843,10.819,56977.0
2017-05-22 10:15:00,12.45,12.46,12.4,12.4,24406.0,10.8103,10.819,10.7669,10.7669,24406.0
2017-05-22 10:20:00,12.41,12.47,12.41,12.45,14543.0,10.7756,10.8277,10.7756,10.8103,14543.0
2017-05-22 10:25:00,12.45,12.48,12.42,12.46,18372.0,10.8103,10.8364,10.7843,10.819,18372.0
2017-05-22 10:30:00,12.46,12.48,12.43,12.45,29251.0,10.819,10.8364,10.793,10.8103,29251.0
2017-05-22 10:35:00,12.46,12.47,12.43,12.44,23077.0,10.819,10.8277,10.793,10.8017,23077.0
2017-05-22 10:40:00,12.44,12.45,12.4,12.43,12984.0,10.8017,10.8103,10.7669,10.793,12984.0
2017-05-22 10:45:00,12.43,12.44,12.4,12.4,26697.0,10.793,10.8017,10.7669,10.7669,26697.0
2017-05-22 10:50:00,12.4,12.46,12.4,12.45,36645.0,10.7669,10.819,10.7669,10.8103,36645.0
2017-05-22 10:55:00,12.45,12.45,12.41,12.43,18656.0,10.8103,10.8103,10.7756,10.793,18656.0
2017-05-22 11:00:00,12.43,12.49,12.43,12.48,14180.0,10.793,10.8451,10.793,10.8364,14180.0
2017-05-22 11:05:00,12.47,12.49,12.46,12.48,18181.0,10.8277,10.8451,10.819,10.8364,18181.0
2017-05-22 11:10:00,12.48,12.5,12.47,12.48,19905.0,10.8364,10.8538,10.8277,10.8364,19905.0
2017-05-22 11:15:00,12.47,12.48,12.45,12.45,25690.0,10.8277,10.8364,10.8103,10.8103,25690.0
2017-05-22 11:20:00,12.46,12.48,12.43,12.44,12807.0,10.819,10.8364,10.793,10.8017,12807.0
2017-05-22 11:25:00,12.43,12.45,12.41,12.45,26401.0,10.793,10.8103,10.7756,10.8103,26401.0
2017-05-22 11:30:00,12.45,12.47,12.44,12.45,21835.0,10.8103,10.8277,10.8017,10.8103,21835.0
2017-05-22 11:35:00,12.45,12.48,12.44,12.48,27161.0,10.8103,10.8364,10.8017,10.8364,27161.0
2017-05-22 11:40:00,12.47,12.51,12.47,12.51,50530.0,10.8277,10.8624,10.8277,10.8624,50530.0
2017-05-22 11:45:00,12.51,12.52,12.5,12.51,39247.0,10.8624,10.8711,10.8538,10.8624,39247.0
2017-05-22 11:50:00,12.51,12.55,12.5,12.55,28307.0,10.8624,10.8972,10.8538,10.8972,28307.0
2017-05-22 11:55:00,12.54,12.59,12.54,12.58,42648.0,10.8885,10.9319,10.8885,10.9232,42648.0
2017-05-22 12:00:00,12.58,12.63,12.58,12.59,46861.0,10.9232,10.9666,10.9232,10.9319,46861.0
2017-05-22 12:05:00,12.58,12.6,12.57,12.6,8190.0,10.9232,10.9406,10.9145,10.9406,8190.0
2017-05-22 12:10:00,12.6,12.64,12.6,12.64,17599.0,10.9406,10.9753,10.9406,10.9753,17599.0
2017-05-22 12:15:00,12.64,12.66,12.58,12.58,25448.0,10.9753,10.9927,10.9232,10.9232,25448.0
2017-05-22 12:20:00,12.58,12.6,12.57,12.58,20071.0,10.9232,10.9406,10.9145,10.9232,20071.0
2017-05-22 12:25:00,12.58,12.61,12.57,12.6,18422.0,10.9232,10.9493,10.9145,10.9406,18422.0
2017-05-22 12:30:00,12.6,12.61,12.58,12.6,20931.0,10.9406,10.9493,10.9232,10.9406,20931.0
2017-05-22 12:35:00,12.6,12.61,12.58,12.6,23969.0,10.9406,10.9493,10.9232,10.9406,23969.0
2017-05-22 12:40:00,12.6,12.6,12.58,12.6,17382.0,10.9406,10.9406,10.9232,10.9406,17382.0
2017-05-22 12:45:00,12.6,12.62,12.59,12.6,10052.0,10.9406,10.958,10.9319,10.9406,10052.0
2017-05-22 12:50:00,12.6,12.6,12.56,12.57,9066.0,10.9406,10.9406,10.9059,10.9145,9066.0
2017-05-22 12:55:00,12.57,12.6,12.56,12.58,18874.0,10.9145,10.9406,10.9059,10.9232,18874.0
2017-05-22 13:00:00,12.59,12.59,12.55,12.55,7359.0,10.9319,10.9319,10.8972,10.8972,7359.0
2017-05-22 13:05:00,12.55,12.6,12.55,12.6,14263.0,10.8972,10.9406,10.8972,10.9406,14263.0
2017-05-22 13:10:00,12.6,12.61,12.58,12.6,30236.0,10.9406,10.9493,10.9232,10.9406,30236.0
2017-05-22 13:15:00,12.59,12.6,12.58,12.59,3391.0,10.9319,10.9406,10.9232,10.9319,3391.0
2017-05-22 13:20:00,12.59,12.6,12.58,12.59,7100.0,10.9319,10.9406,10.9232,10.9319,7100.0
2017-05-22 13:25:00,12.6,12.6,12.58,12.59,6975.0,10.9406,10.9406,10.9232,10.9319,6975.0
2017-05-22 13:30:00,12.58,12.59,12.54,12.54,17089.0,10.9232,10.9319,10.8885,10.8885,17089.0
2017-05-22 13:35:00,12.54,12.55,12.53,12.54,7844.0,10.8885,10.8972,10.8798,10.8885,7844.0
2017-05-22 13:40:00,12.54,12.55,12.52,12.54,34253.0,10.8885,10.8972,10.8711,10.8885,34253.0
2017-05-22 13:45:00,12.55,12.55,12.52,12.52,6600.0,10.8972,10.8972,10.8711,10.8711,6600.0
2017-05-22 13:50:00,12.52,12.55,12.51,12.55,18071.0,10.8711,10.8972,10.8624,10.8972,18071.0
2017-05-22 13:55:00,12.55,12.56,12.52,12.55,30597.0,10.8972,10.9059,10.8711,10.8972,30597.0
2017-05-22 14:00:00,12.55,12.56,12.52,12.53,62690.0,10.8972,10.9059,10.8711,10.8798,62690.0
2017-05-22 14:05:00,12.52,12.55,12.52,12.54,24750.0,10.8711,10.8972,10.8711,10.8885,24750.0
2017-05-22 14:10:00,12.54,12.55,12.51,12.52,9105.0,10.8885,10.8972,10.8624,10.8711,9105.0
2017-05-22 14:15:00,12.52,12.52,12.49,12.5,8536.0,10.8711,10.8711,10.8451,10.8538,8536.0
2017-05-22 14:20:00,12.51,12.52,12.5,12.51,15816.0,10.8624,10.8711,10.8538,10.8624,15816.0
2017-05-22 14:25:00,12.51,12.53,12.5,12.52,48438.0,10.8624,10.8798,10.8538,10.8711,48438.0
2017-05-22 14:30:00,12.52,12.53,12.51,12.51,9689.0,10.8711,10.8798,10.8624,10.8624,9689.0
2017-05-22 14:35:00,12.51,12.51,12.5,12.5,12542.0,10.8624,10.8624,10.8538,10.8538,12542.0
2017-05-22 14:40:00,12.51,12.53,12.5,12.53,9066.0,10.8624,10.8798,10.8538,10.8798,9066.0
2017-05-22 14:45:00,12.52,12.55,12.51,12.54,15437.0,10.8711,10.8972,10.8624,10.8885,15437.0
2017-05-22 14:50:00,12.53,12.55,12.52,12.52,8295.0,10.8798,10.8972,10.8711,10.8711,8295.0
2017-05-22 14:55:00,12.53,12.6,12.53,12.57,41497.0,10.8798,10.9406,10.8798,10.9145,41497.0
2017-05-22 15:00:00,12.56,12.59,12.55,12.57,26927.0,10.9059,10.9319,10.8972,10.9145,26927.0
2017-05-22 15:05:00,12.58,12.59,12.56,12.56,11771.0,10.9232,10.9319,10.9059,10.9059,11771.0
2017-05-22 15:10:00,12.56,12.6,12.55,12.58,24991.0,10.9059,10.9406,10.8972,10.9232,24991.0
2017-05-22 15:15:00,12.58,12.6,12.57,12.59,11418.0,10.9232,10.9406,10.9145,10.9319,11418.0
2017-05-22 15:20:00,12.58,12.61,12.56,12.6,28093.0,10.9232,10.9493,10.9059,10.9406,28093.0
2017-05-22 15:25:00,12.6,12.6,12.56,12.57,22031.0,10.9406,10.9406,10.9059,10.9145,22031.0
2017-05-22 15:30:00,12.58,12.59,12.56,12.58,19590.0,10.9232,10.9319,10.9059,10.9232,19590.0
2017-05-22 15:35:00,12.58,12.59,12.55,12.57,27732.0,10.9232,10.9319,10.8972,10.9145,27732.0
2017-05-22 15:40:00,12.57,12.57,12.55,12.56,34038.0,10.9145,10.9145,10.8972,10.9059,34038.0
2017-05-22 15:45:00,12.55,12.56,12.52,12.52,70295.0,10.8972,10.9059,10.8711,10.8711,70295.0
2017-05-22 15:50:00,12.53,12.53,12.5,12.5,60845.0,10.8798,10.8798,10.8538,10.8538,60845.0
2017-05-22 15:55:00,12.5,12.52,12.48,12.5,137213.0,10.8538,10.8711,10.8364,10.8538,137213.0
2017-05-23 09:30:00,12.54,12.59,12.41,12.44,25553.0,10.8885,10.9319,10.7756,10.8017,25553.0
2017-05-23 09:35:00,12.42,12.43,12.37,12.43,30394.0,10.7843,10.793,10.7409,10.793,30394.0
2017-05-23 09:40:00,12.44,12.48,12.39,12.41,23146.0,10.8017,10.8364,10.7582,10.7756,23146.0
2017-05-23 09:45:00,12.41,12.41,12.36,12.39,20534.0,10.7756,10.7756,10.7322,10.7582,20534.0
2017-05-23 09:50:00,12.4,12.41,12.37,12.39,27785.0,10.7669,10.7756,10.7409,10.7582,27785.0
2017-05-23 09:55:00,12.38,12.38,12.35,12.36,23945.0,10.7496,10.7496,10.7235,10.7322,23945.0
2017-05-23 10:00:00,12.36,12.36,12.28,12.29,43134.0,10.7322,10.7322,10.6627,10.6714,43134.0
2017-05-23 10:05:00,12.3,12.3,12.26,12.29,27490.0,10.6801,10.6801,10.6454,10.6714,27490.0
2017-05-23 10:10:00,12.28,12.29,12.24,12.29,53876.0,10.6627,10.6714,10.628,10.6714,53876.0
2017-05-23 10:15:00,12.29,12.32,12.26,12.28,74487.0,10.6714,10.6975,10.6454,10.6627,74487.0
2017-05-23 10:20:00,12.29,12.31,12.25,12.3,50348.0,10.6714,10.6888,10.6367,10.6801,50348.0
2017-05-23 10:25:00,12.3,12.33,12.27,12.32,14157.0,10.6801,10.7061,10.6541,10.6975,14157.0
2017-05-23 10:30:00,12.32,12.38,12.31,12.35,16754.0,10.6975,10.7496,10.6888,10.7235,16754.0
2017-05-23 10:35:00,12.35,12.35,12.32,12.35,11305.0,10.7235,10.7235,10.6975,10.7235,11305.0
2017-05-23 10:40:00,12.36,12.37,12.33,12.36,12341.0,10.7322,10.7409,10.7061,10.7322,12341.0
2017-05-23 10:45:00,12.35,12.38,12.34,12.35,15565.0,10.7235,10.7496,10.7148,10.7235,15565.0
2017-05-23 10:50:00,12.35,12.38,12.33,12.37,8516.0,10.7235,10.7496,10.7061,10.7409,8516.0
2017-05-23 10:55:00,12.37,12.37,12.31,12.32,28365.0,10.7409,10.7409,10.6888,10.6975,28365.0
2017-05-23 11:00:00,12.32,12.37,12.31,12.36,24775.0,10.6975,10.7409,10.6888,10.7322,24775.0
2017-05-23 11:05:00,12.36,12.38,12.34,12.38,9304.0,10.7322,10.7496,10.7148,10.7496,9304.0
2017-05-23 11:10:00,12.39,12.39,12.33,12.34,17853.0,10.7582,10.7582,10.7061,10.7148,17853.0
2017-05-23 11:15:00,12.35,12.36,12.32,12.35,25542.0,10.7235,10.7322,10.6975,10.7235,25542.0
2017-05-23 11:20:00,12.36,12.38,12.34,12.38,8582.0,10.7322,10.7496,10.7148,10.7496,8582.0
2017-05-23 11:25:00,12.39,12.4,12.37,12.4,21043.0,10.7582,10.7669,10.7409,10.7669,21043.0
2017-05-23 11:30:00,12.4,12.41,12.35,12.35,29112.0,10.7669,10.7756,10.7235,10.7235,29112.0
2017-05-23 11:35:00,12.36,12.37,12.33,12.36,23929.0,10.7322,10.7409,10.7061,10.7322,23929.0
2017-05-23 11:40:00,12.36,12.39,12.35,12.37,8657.0,10.7322,10.7582,10.7235,10.7409,8657.0
2017-05-23 11:45:00,12.37,12.38,12.35,12.36,15900.0,10.7409,10.7496,10.7235,10.7322,15900.0
2017-05-23 11:50:00,12.36,12.37,12.35,12.37,11653.0,10.7322,10.7409,10.7235,10.7409,11653.0
2017-05-23 11:55:00,12.36,12.37,12.34,12.34,11206.0,10.7322,10.7409,10.7148,10.7148,11206.0
2017-05-23 12:00:00,12.33,12.38,12.33,12.37,7905.0,10.7061,10.7496,10.7061,10.7409,7905.0
2017-05-23 12:05:00,12.36,12.4,12.36,12.39,15788.0,10.7322,10.7669,10.7322,10.7582,15788.0
2017-05-23 12:10:00,12.4,12.43,12.39,12.43,11578.0,10.7669,10.793,10.7582,10.793,11578.0
2017-05-23 12:15:00,12.43,12.43,12.39,12.4,10737.0,10.793,10.793,10.7582,10.7669,10737.0
2017-05-23 12:20:00,12.4,12.45,12.4,12.41,12107.0,10.7669,10.8103,10.7669,10.7756,12107.0
2017-05-23 12:25:00,12.42,12.43,12.4,12.41,10153.0,10.7843,10.793,10.7669,10.7756,10153.0
2017-05-23 12:30:00,12.4,12.43,12.39,12.41,12482.0,10.7669,10.793,10.7582,10.7756,12482.0
2017-05-23 12:35:00,12.42,12.46,12.41,12.42,23420.0,10.7843,10.819,10.7756,10.7843,23420.0
2017-05-23 12:40:00,12.41,12.43,12.41,12.43,9662.0,10.7756,10.793,10.7756,10.793,9662.0
2017-05-23 12:45:00,12.43,12.43,12.39,12.4,8256.0,10.793,10.793,10.7582,10.7669,8256.0
2017-05-23 12:50:00,12.4,12.42,12.39,12.41,16963.0,10.7669,10.7843,10.7582,10.7756,16963.0
2017-05-23 12:55:00,12.41,12.42,12.39,12.4,5849.0,10.7756,10.7843,10.7582,10.7669,5849.0
2017-05-23 13:00:00,12.39,12.41,12.38,12.41,19431.0,10.7582,10.7756,10.7496,10.7756,19431.0
2017-05-23 13:05:00,12.41,12.42,12.39,12.4,6946.0,10.7756,10.7843,10.7582,10.7669,6946.0
2017-05-23 13:10:00,12.39,12.4,12.38,12.39,9484.0,10.7582,10.7669,10.7496,10.7582,9484.0
2017-05-23 13:15:00,12.39,12.39,12.35,12.37,17085.0,10.7582,10.7582,10.7235,10.7409,17085.0
2017-05-23 13:20:00,12.37,12.38,12.35,12.35,8035.0,10.7409,10.7496,10.7235,10.7235,8035.0
2017-05-23 13:25:00,12.36,12.37,12.34,12.37,19977.0,10.7322,10.7409,10.7148,10.7409,19977.0
2017-05-23 13:30:00,12.37,12.39,12.37,12.38,10123.0,10.7409,10.7582,10.7409,10.7496,10123.0
2017-05-23 13:35:00,12.37,12.38,12.34,12.34,9326.0,10.7409,10.7496,10.7148,10.7148,9326.0
2017-05-23 13:40:00,12.35,12.35,12.33,12.34,16248.0,10.7235,10.7235,10.7061,10.7148,16248.0
2017-05-23 13:45:00,12.33,12.34,12.31,12.33,7483.0,10.7061,10.7148,10.6888,10.7061,7483.0
2017-05-23 13:50:00,12.33,12.33,12.31,12.32,17942.0,10.7061,10.7061,10.6888,10.6975,17942.0
2017-05-23 13:55:00,12.32,12.33,12.3,12.33,12206.0,10.6975,10.7061,10.6801,10.7061,12206.0
2017-05-23 14:00:00,12.33,12.34,12.31,12.31,8980.0,10.7061,10.7148,10.6888,10.6888,8980.0
2017-05-23 14:05:00,12.32,12.32,12.3,12.31,11231.0,10.6975,10.6975,10.6801,10.6888,11231.0
2017-05-23 14:10:00,12.3,12.32,12.28,12.29,15025.0,10.6801,10.6975,10.6627,10.6714,15025.0
2017-05-23 14:15:00,12.29,12.29,12.25,12.26,17090.0,10.6714,10.6714,10.6367,10.6454,17090.0
2017-05-23 14:20:00,12.26,12.3,12.25,12.28,41306.0,10.6454,10.6801,10.6367,10.6627,41306.0
2017-05-23 14:25:00,12.29,12.3,12.26,12.27,9115.0,10.6714,10.6801,10.6454,10.6541,9115.0
2017-05-23 14:30:00,12.27,12.28,12.25,12.26,12897.0,10.6541,10.6627,10.6367,10.6454,12897.0
2017-05-23 14:35:00,12.26,12.26,12.25,12.26,5800.0,10.6454,10.6454,10.6367,10.6454,5800.0
2017-05-23 14:40:00,12.25,12.26,12.24,12.25,14413.0,10.6367,10.6454,10.628,10.6367,14413.0
2017-05-23 14:45:00,12.25,12.26,12.22,12.24,54637.0,10.6367,10.6454,10.6106,10.628,54637.0
2017-05-23 14:50:00,12.24,12.27,12.24,12.26,23423.0,10.628,10.6541,10.628,10.6454,23423.0
2017-05-23 14:55:00,12.26,12.28,12.26,12.27,15204.0,10.6454,10.6627,10.6454,10.6541,15204.0
2017-05-23 15:00:00,12.27,12.28,12.25,12.27,19315.0,10.6541,10.6627,10.6367,10.6541,19315.0
2017-05-23 15:05:00,12.28,12.28,12.25,12.25,23381.0,10.6627,10.6627,10.6367,10.6367,23381.0
2017-05-23 15:10:00,12.25,12.26,12.25,12.26,11289.0,10.6367,10.6454,10.6367,10.6454,11289.0
2017-05-23 15:15:00,12.26,12.26,12.24,12.25,17531.0,10.6454,10.6454,10.628,10.6367,17531.0
2017-05-23 15:20:00,12.25,12.25,12.22,12.23,35007.0,10.6367,10.6367,10.6106,10.6193,35007.0
2017-05-23 15:25:00,12.22,12.25,12.22,12.24,18900.0,10.6106,10.6367,10.6106,10.628,18900.0
2017-05-23 15:30:00,12.25,12.25,12.22,12.23,38787.0,10.6367,10.6367,10.6106,10.6193,38787.0
2017-05-23 15:35:00,12.23,12.24,12.22,12.23,28248.0,10.6193,10.628,10.6106,10.6193,28248.0
2017-05-23 15:40:00,12.23,12.23,12.22,12.22,15816.0,10.6193,10.6193,10.6106,10.6106,15816.0
2017-05-23 15:45:00,12.23,12.24,12.22,12.23,50887.0,10.6193,10.628,10.6106,10.6193,50887.0
2017-05-23 15:50:00,12.22,12.23,12.22,12.23,48725.0,10.6106,10.6193,10.6106,10.6193,48725.0
2017-05-23 15:55:00,12.22,12.23,12.19,12.2,210167.0,10.6106,10.6193,10.5846,10.5933,210167.0
2017-05-24 09:30:00,12.19,12.19,12.04,12.08,50010.0,10.5846,10.5846,10.4543,10.4891,50010.0
2017-05-24 09:35:00,12.08,12.11,12.05,12.11,39567.0,10.4891,10.5151,10.463,10.5151,39567.0
2017-05-24 09:40:00,12.1,12.13,12.04,12.07,44776.0,10.5064,10.5325,10.4543,10.4804,44776.0
2017-05-24 09:45:00,12.06,12.07,12.01,12.03,47019.0,10.4717,10.4804,10.4283,10.4457,47019.0
2017-05-24 09:50:00,12.03,12.06,12.0,12.04,64448.0,10.4457,10.4717,10.4196,10.4543,64448.0
2017-05-24 09:55:00,12.04,12.07,11.99,12.0,78610.0,10.4543,10.4804,10.4109,10.4196,78610.0
2017-05-24 10:00:00,12.0,12.04,12.0,12.02,27644.0,10.4196,10.4543,10.4196,10.437,27644.0
2017-05-24 10:05:00,12.01,12.02,11.99,12.0,29244.0,10.4283,10.437,10.4109,10.4196,29244.0
2017-05-24 10:10:00,12.0,12.03,11.98,12.03,45914.0,10.4196,10.4457,10.4022,10.4457,45914.0
2017-05-24 10:15:00,12.02,12.02,11.96,11.97,21040.0,10.437,10.437,10.3849,10.3936,21040.0
2017-05-24 10:20:00,11.97,11.99,11.96,11.97,26911.0,10.3936,10.4109,10.3849,10.3936,26911.0
2017-05-24 10:25:00,11.96,12.0,11.96,12.0,17150.0,10.3849,10.4196,10.3849,10.4196,17150.0
2017-05-24 10:30:00,12.0,12.04,12.0,12.03,63828.0,10.4196,10.4543,10.4196,10.4457,63828.0
2017-05-24 10:35:00,12.03,12.05,12.03,12.04,50579.0,10.4457,10.463,10.4457,10.4543,50579.0
2017-05-24 10:40:00,12.05,12.1,12.05,12.08,127612.0,10.463,10.5064,10.463,10.4891,127612.0
2017-05-24 10:45:00,12.08,12.18,12.07,12.16,79702.0,10.4891,10.5759,10.4804,10.5585,79702.0
2017-05-24 10:50:00,12.15,12.18,12.15,12.18,21098.0,10.5499,10.5759,10.5499,10.5759,21098.0
2017-05-24 10:55:00,12.18,12.23,12.18,12.2,51652.0,10.5759,10.6193,10.5759,10.5933,51652.0
2017-05-24 11:00:00,12.2,12.27,12.16,12.17,57281.0,10.5933,10.6541,10.5585,10.5672,57281.0
2017-05-24 11:05:00,12.17,12.18,12.14,12.15,22593.0,10.5672,10.5759,10.5412,10.5499,22593.0
2017-05-24 11:10:00,12.15,12.16,12.14,12.15,19616.0,10.5499,10.5585,10.5412,10.5499,19616.0
2017-05-24 11:15:00,12.15,12.19,12.12,12.12,20927.0,10.5499,10.5846,10.5238,10.5238,20927.0
2017-05-24 11:20:00,12.13,12.14,12.12,12.12,12055.0,10.5325,10.5412,10.5238,10.5238,12055.0
2017-05-24 11:25:00,12.12,12.14,12.12,12.13,33711.0,10.5238,10.5412,10.5238,10.5325,33711.0
2017-05-24 11:30:00,12.13,12.13,12.1,12.11,22731.0,10.5325,10.5325,10.5064,10.5151,22731.0
2017-05-24 11:35:00,12.11,12.11,12.08,12.09,6229.0,10.5151,10.5151,10.4891,10.4978,6229.0
2017-05-24 11:40:00,12.08,12.1,12.07,12.08,28468.0,10.4891,10.5064,10.4804,10.4891,28468.0
2017-05-24 11:45:00,12.08,12.08,12.03,12.03,19737.0,10.4891,10.4891,10.4457,10.4457,19737.0
2017-05-24 11:50:00,12.03,12.03,11.97,12.02,103053.0,10.4457,10.4457,10.3936,10.437,103053.0
2017-05-24 11:55:00,12.03,12.04,12.0,12.0,11091.0,10.4457,10.4543,10.4196,10.4196,11091.0
2017-05-24 12:00:00,12.0,12.03,12.0,12.02,14265.0,10.4196,10.4457,10.4196,10.437,14265.0
2017-05-24 12:05:00,12.02,12.03,11.99,12.0,17201.0,10.437,10.4457,10.4109,10.4196,17201.0
2017-05-24 12:10:00,12.0,12.0,11.98,11.99,17378.0,10.4196,10.4196,10.4022,10.4109,17378.0
2017-05-24 12:15:00,11.99,12.01,11.98,12.0,13352.0,10.4109,10.4283,10.4022,10.4196,13352.0
2017-05-24 12:20:00,11.99,12.0,11.98,12.0,13357.0,10.4109,10.4196,10.4022,10.4196,13357.0
2017-05-24 12:25:00,11.99,12.0,11.97,12.0,27309.0,10.4109,10.4196,10.3936,10.4196,27309.0
2017-05-24 12:30:00,12.0,12.02,11.98,11.99,30279.0,10.4196,10.437,10.4022,10.4109,30279.0
2017-05-24 12:35:00,11.98,11.98,11.96,11.97,47389.0,10.4022,10.4022,10.3849,10.3936,47389.0
2017-05-24 12:40:00,11.96,11.97,11.93,11.96,37278.0,10.3849,10.3936,10.3588,10.3849,37278.0
2017-05-24 12:45:00,11.96,11.97,11.93,11.93,39977.0,10.3849,10.3936,10.3588,10.3588,39977.0
2017-05-24 12:50:00,11.93,11.94,11.92,11.93,9217.0,10.3588,10.3675,10.3501,10.3588,9217.0
2017-05-24 12:55:00,11.92,11.96,11.92,11.94,29973.0,10.3501,10.3849,10.3501,10.3675,29973.0
2017-05-24 13:00:00,11.94,13.27,11.93,13.27,756867.0,10.3675,11.5224,10.3588,11.5224,756867.0
2017-05-24 13:05:00,13.48,13.59,13.13,13.32,1050443.0,11.7047,11.8002,11.4008,11.5658,1050443.0
2017-05-24 13:10:00,13.32,13.43,13.01,13.05,822719.0,11.5658,11.6613,11.2966,11.3313,822719.0
2017-05-24 13:15:00,13.04,13.1,12.83,12.84,533068.0,11.3226,11.3747,11.1403,11.149,533068.0
2017-05-24 13:20:00,12.84,12.94,12.78,12.94,451694.0,11.149,11.2358,11.0969,11.2358,451694.0
2017-05-24 13:25:00,12.93,13.12,12.92,13.07,661856.0,11.2271,11.3921,11.2184,11.3487,661856.0
2017-05-24 13:30:00,13.07,13.13,13.01,13.02,305500.0,11.3487,11.4008,11.2966,11.3053,305500.0
2017-05-24 13:35:00,13.02,13.14,12.91,13.09,238531.0,11.3053,11.4095,11.2098,11.3661,238531.0
2017-05-24 13:40:00,13.08,13.09,12.98,13.0,138357.0,11.3574,11.3661,11.2705,11.2879,138357.0
2017-05-24 13:45:00,13.0,13.07,12.98,13.07,166867.0,11.2879,11.3487,11.2705,11.3487,166867.0
2017-05-24 13:50:00,13.06,13.12,13.06,13.1,118673.0,11.34,11.3921,11.34,11.3747,118673.0
2017-05-24 13:55:00,13.1,13.18,13.09,13.17,163462.0,11.3747,11.4442,11.3661,11.4355,163462.0
2017-05-24 14:00:00,13.18,13.22,13.13,13.2,117540.0,11.4442,11.4789,11.4008,11.4616,117540.0
2017-05-24 14:05:00,13.2,13.23,13.14,13.19,138387.0,11.4616,11.4876,11.4095,11.4529,138387.0
2017-05-24 14:10:00,13.18,13.28,13.18,13.27,246020.0,11.4442,11.531,11.4442,11.5224,246020.0
2017-05-24 14:15:00,13.27,13.28,13.24,13.25,113073.0,11.5224,11.531,11.4963,11.505,113073.0
2017-05-24 14:20:00,13.26,13.36,13.24,13.28,197926.0,11.5137,11.6005,11.4963,11.531,197926.0
2017-05-24 14:25:00,13.28,13.32,13.24,13.31,117061.0,11.531,11.5658,11.4963,11.5571,117061.0
2017-05-24 14:30:00,13.3,13.33,13.24,13.25,114514.0,11.5484,11.5744,11.4963,11.505,114514.0
2017-05-24 14:35:00,13.25,13.3,13.24,13.29,78996.0,11.505,11.5484,11.4963,11.5397,78996.0
2017-05-24 14:40:00,13.29,13.31,13.27,13.27,70246.0,11.5397,11.5571,11.5224,11.5224,70246.0
2017-05-24 14:45:00,13.27,13.31,13.25,13.26,63208.0,11.5224,11.5571,11.505,11.5137,63208.0
2017-05-24 14:50:00,13.25,13.25,13.12,13.22,128788.0,11.505,11.505,11.3921,11.4789,128788.0
2017-05-24 14:55:00,13.22,13.28,13.21,13.25,95503.0,11.4789,11.531,11.4703,11.505,95503.0
2017-05-24 15:00:00,13.25,13.27,13.18,13.26,101807.0,11.505,11.5224,11.4442,11.5137,101807.0
2017-05-24 15:05:00,13.26,13.28,13.25,13.27,64224.0,11.5137,11.531,11.505,11.5224,64224.0
2017-05-24 15:10:00,13.28,13.32,13.2,13.21,117215.0,11.531,11.5658,11.4616,11.4703,117215.0
2017-05-24 15:15:00,13.21,13.23,13.2,13.21,114698.0,11.4703,11.4876,11.4616,11.4703,114698.0
2017-05-24 15:20:00,13.21,13.22,13.08,13.13,150266.0,11.4703,11.4789,11.3574,11.4008,150266.0
2017-05-24 15:25:00,13.12,13.14,13.07,13.08,74232.0,11.3921,11.4095,11.3487,11.3574,74232.0
2017-05-24 15:30:00,13.07,13.08,13.02,13.03,143826.0,11.3487,11.3574,11.3053,11.314,143826.0
2017-05-24 15:35:00,13.03,13.04,12.95,12.95,171930.0,11.314,11.3226,11.2445,11.2445,171930.0
2017-05-24 15:40:00,12.95,13.05,12.91,13.02,251951.0,11.2445,11.3313,11.2098,11.3053,251951.0
2017-05-24 15:45:00,13.01,13.06,12.98,12.98,222537.0,11.2966,11.34,11.2705,11.2705,222537.0
2017-05-24 15:50:00,12.99,13.02,12.97,12.97,263139.0,11.2792,11.3053,11.2619,11.2619,263139.0
2017-05-24 15:55:00,12.97,12.98,12.87,12.89,408123.0,11.2619,11.2705,11.175,11.1924,408123.0
2017-05-25 09:30:00,13.67,14.08,13.61,13.97,444687.0,11.8697,12.2257,11.8176,12.1302,444687.0
2017-05-25 09:35:00,14.01,14.18,13.8,14.04,429718.0,12.1649,12.3125,11.9826,12.1909,429718.0
2017-05-25 09:40:00,14.04,14.12,13.99,14.0,335177.0,12.1909,12.2604,12.1475,12.1562,335177.0
2017-05-25 09:45:00,14.01,14.09,13.89,14.02,332047.0,12.1649,12.2344,12.0607,12.1736,332047.0
2017-05-25 09:50:00,14.03,14.06,13.91,14.02,269245.0,12.1823,12.2083,12.0781,12.1736,269245.0
2017-05-25 09:55:00,14.02,14.13,13.91,14.11,164189.0,12.1736,12.2691,12.0781,12.2517,164189.0
2017-05-25 10:00:00,14.11,14.15,14.02,14.05,213624.0,12.2517,12.2865,12.1736,12.1996,213624.0
2017-05-25 10:05:00,14.05,14.18,14.03,14.14,108111.0,12.1996,12.3125,12.1823,12.2778,108111.0
2017-05-25 10:10:00,14.15,14.16,14.04,14.15,85617.0,12.2865,12.2951,12.1909,12.2865,85617.0
2017-05-25 10:15:00,14.15,14.15,13.94,14.08,142910.0,12.2865,12.2865,12.1041,12.2257,142910.0
2017-05-25 10:20:00,14.08,14.1,14.02,14.05,76946.0,12.2257,12.243,12.1736,12.1996,76946.0
2017-05-25 10:25:00,14.04,14.1,14.03,14.04,87469.0,12.1909,12.243,12.1823,12.1909,87469.0
2017-05-25 10:30:00,14.05,14.07,13.95,14.0,116028.0,12.1996,12.217,12.1128,12.1562,116028.0
2017-05-25 10:35:00,14.0,14.01,13.83,13.88,177928.0,12.1562,12.1649,12.0086,12.052,177928.0
2017-05-25 10:40:00,13.87,13.89,13.81,13.85,65485.0,12.0433,12.0607,11.9912,12.026,65485.0
2017-05-25 10:45:00,13.85,13.87,13.77,13.85,75177.0,12.026,12.0433,11.9565,12.026,75177.0
2017-05-25 10:50:00,13.84,14.04,13.81,14.04,115827.0,12.0173,12.1909,11.9912,12.1909,115827.0
2017-05-25 10:55:00,14.04,14.05,13.96,13.99,97662.0,12.1909,12.1996,12.1215,12.1475,97662.0
2017-05-25 11:00:00,13.98,14.09,13.96,14.09,97114.0,12.1388,12.2344,12.1215,12.2344,97114.0
2017-05-25 11:05:00,14.09,14.1,13.99,14.0,67411.0,12.2344,12.243,12.1475,12.1562,67411.0
2017-05-25 11:10:00,14.0,14.07,13.9,13.98,95534.0,12.1562,12.217,12.0694,12.1388,95534.0
2017-05-25 11:15:00,13.97,13.98,13.89,13.94,42950.0,12.1302,12.1388,12.0607,12.1041,42950.0
2017-05-25 11:20:00,13.94,13.99,13.93,13.95,51518.0,12.1041,12.1475,12.0954,12.1128,51518.0
2017-05-25 11:25:00,13.96,13.96,13.89,13.91,31171.0,12.1215,12.1215,12.0607,12.0781,31171.0
2017-05-25 11:30:00,13.91,14.05,13.9,14.04,84988.0,12.0781,12.1996,12.0694,12.1909,84988.0
2017-05-25 11:35:00,14.04,14.06,13.98,14.01,43095.0,12.1909,12.2083,12.1388,12.1649,43095.0
2017-05-25 11:40:00,14.01,14.02,13.83,13.87,99083.0,12.1649,12.1736,12.0086,12.0433,99083.0
2017-05-25 11:45:00,13.87,13.9,13.83,13.86,56609.0,12.0433,12.0694,12.0086,12.0346,56609.0
2017-05-25 11:50:00,13.84,13.89,13.79,13.85,46358.0,12.0173,12.0607,11.9739,12.026,46358.0
2017-05-25 11:55:00,13.85,13.87,13.8,13.8,19351.0,12.026,12.0433,11.9826,11.9826,19351.0
2017-05-25 12:00:00,13.81,13.82,13.71,13.74,97918.0,11.9912,11.9999,11.9044,11.9305,97918.0
2017-05-25 12:05:00,13.74,13.78,13.68,13.71,44026.0,11.9305,11.9652,11.8784,11.9044,44026.0
2017-05-25 12:10:00,13.7,13.71,13.57,13.69,86700.0,11.8957,11.9044,11.7828,11.887,86700.0
2017-05-25 12:15:00,13.69,13.74,13.66,13.71,69431.0,11.887,11.9305,11.861,11.9044,69431.0
2017-05-25 12:20:00,13.72,13.83,13.65,13.78,182232.0,11.9131,12.0086,11.8523,11.9652,182232.0
2017-05-25 12:25:00,13.78,13.82,13.73,13.74,84014.0,11.9652,11.9999,11.9218,11.9305,84014.0
2017-05-25 12:30:00,13.73,13.79,13.7,13.7,39337.0,11.9218,11.9739,11.8957,11.8957,39337.0
2017-05-25 12:35:00,13.71,13.79,13.71,13.77,27038.0,11.9044,11.9739,11.9044,11.9565,27038.0
2017-05-25 12:40:00,13.78,13.87,13.74,13.78,94974.0,11.9652,12.0433,11.9305,11.9652,94974.0
2017-05-25 12:45:00,13.78,13.88,13.78,13.88,50894.0,11.9652,12.052,11.9652,12.052,50894.0
2017-05-25 12:50:00,13.88,13.92,13.85,13.91,53777.0,12.052,12.0867,12.026,12.0781,53777.0
2017-05-25 12:55:00,13.91,13.91,13.84,13.85,25928.0,12.0781,12.0781,12.0173,12.026,25928.0
2017-05-25 13:00:00,13.86,13.94,13.86,13.9,65064.0,12.0346,12.1041,12.0346,12.0694,65064.0
2017-05-25 13:05:00,13.89,13.93,13.87,13.88,20617.0,12.0607,12.0954,12.0433,12.052,20617.0
2017-05-25 13:10:00,13.89,13.9,13.8,13.81,31786.0,12.0607,12.0694,11.9826,11.9912,31786.0
2017-05-25 13:15:00,13.81,13.86,13.8,13.8,29875.0,11.9912,12.0346,11.9826,11.9826,29875.0
2017-05-25 13:20:00,13.81,13.84,13.76,13.79,55127.0,11.9912,12.0173,11.9478,11.9739,55127.0
2017-05-25 13:25:00,13.79,13.88,13.79,13.87,38268.0,11.9739,12.052,11.9739,12.0433,38268.0
2017-05-25 13:30:00,13.88,13.89,13.8,13.83,33105.0,12.052,12.0607,11.9826,12.0086,33105.0
2017-05-25 13:35:00,13.82,13.86,13.77,13.81,34635.0,11.9999,12.0346,11.9565,11.9912,34635.0
2017-05-25 13:40:00,13.82,13.84,13.77,13.83,49671.0,11.9999,12.0173,11.9565,12.0086,49671.0
2017-05-25 13:45:00,13.84,13.86,13.83,13.86,25722.0,12.0173,12.0346,12.0086,12.0346,25722.0
2017-05-25 13:50:00,13.86,13.9,13.84,13.84,23478.0,12.0346,12.0694,12.0173,12.0173,23478.0
2017-05-25 13:55:00,13.85,13.85,13.79,13.8,27462.0,12.026,12.026,11.9739,11.9826,27462.0
2017-05-25 14:00:00,13.8,13.88,13.8,13.86,43570.0,11.9826,12.052,11.9826,12.0346,43570.0
2017-05-25 14:05:00,13.86,13.86,13.79,13.8,18735.0,12.0346,12.0346,11.9739,11.9826,18735.0
2017-05-25 14:10:00,13.79,13.8,13.75,13.76,48487.0,11.9739,11.9826,11.9391,11.9478,48487.0
2017-05-25 14:15:00,13.76,13.88,13.69,13.76,109604.0,11.9478,12.052,11.887,11.9478,109604.0
2017-05-25 14:20:00,13.77,13.81,13.75,13.78,19214.0,11.9565,11.9912,11.9391,11.9652,19214.0
2017-05-25 14:25:00,13.77,13.86,13.73,13.85,82807.0,11.9565,12.0346,11.9218,12.026,82807.0
2017-05-25 14:30:00,13.85,13.92,13.84,13.91,93307.0,12.026,12.0867,12.0173,12.0781,93307.0
2017-05-25 14:35:00,13.9,13.94,13.9,13.94,36082.0,12.0694,12.1041,12.0694,12.1041,36082.0
2017-05-25 14:40:00,13.94,13.97,13.93,13.97,64073.0,12.1041,12.1302,12.0954,12.1302,64073.0
2017-05-25 14:45:00,13.96,13.97,13.9,13.93,44067.0,12.1215,12.1302,12.0694,12.0954,44067.0
2017-05-25 14:50:00,13.94,13.95,13.91,13.91,35436.0,12.1041,12.1128,12.0781,12.0781,35436.0
2017-05-25 14:55:00,13.91,13.92,13.85,13.85,51172.0,12.0781,12.0867,12.026,12.026,51172.0
2017-05-25 15:00:00,13.86,13.89,13.85,13.87,47585.0,12.0346,12.0607,12.026,12.0433,47585.0
2017-05-25 15:05:00,13.87,13.87,13.86,13.87,15188.0,12.0433,12.0433,12.0346,12.0433,15188.0
2017-05-25 15:10:00,13.87,13.92,13.86,13.91,99419.0,12.0433,12.0867,12.0346,12.0781,99419.0
2017-05-25 15:15:00,13.91,13.95,13.9,13.95,69264.0,12.0781,12.1128,12.0694,12.1128,69264.0
2017-05-25 15:20:00,13.95,13.98,13.94,13.97,58536.0,12.1128,12.1388,12.1041,12.1302,58536.0
2017-05-25 15:25:00,13.97,13.99,13.96,13.97,61516.0,12.1302,12.1475,12.1215,12.1302,61516.0
2017-05-25 15:30:00,13.97,14.0,13.95,13.95,128288.0,12.1302,12.1562,12.1128,12.1128,128288.0
2017-05-25 15:35:00,13.95,13.99,13.95,13.97,106589.0,12.1128,12.1475,12.1128,12.1302,106589.0
2017-05-25 15:40:00,13.96,14.0,13.95,13.98,137564.0,12.1215,12.1562,12.1128,12.1388,137564.0
2017-05-25 15:45:00,13.98,14.03,13.96,14.0,181285.0,12.1388,12.1823,12.1215,12.1562,181285.0
2017-05-25 15:50:00,14.0,14.03,14.0,14.01,173245.0,12.1562,12.1823,12.1562,12.1649,173245.0
2017-05-25 15:55:00,14.01,14.06,14.0,14.06,269636.0,12.1649,12.2083,12.1562,12.2083,269636.0
2017-05-26 09:30:00,13.98,14.0,13.92,13.94,73644.0,12.1388,12.1562,12.0867,12.1041,73644.0
2017-05-26 09:35:00,13.94,13.96,13.76,13.81,69777.0,12.1041,12.1215,11.9478,11.9912,69777.0
2017-05-26 09:40:00,13.81,13.85,13.73,13.81,73750.0,11.9912,12.026,11.9218,11.9912,73750.0
2017-05-26 09:45:00,13.81,13.81,13.67,13.69,82827.0,11.9912,11.9912,11.8697,11.887,82827.0
2017-05-26 09:50:00,13.69,13.71,13.65,13.71,128378.0,11.887,11.9044,11.8523,11.9044,128378.0
2017-05-26 09:55:00,13.7,13.71,13.65,13.68,127651.0,11.8957,11.9044,11.8523,11.8784,127651.0
2017-05-26 10:00:00,13.68,13.7,13.63,13.63,143422.0,11.8784,11.8957,11.8349,11.8349,143422.0
2017-05-26 10:05:00,13.64,13.66,13.57,13.6,123048.0,11.8436,11.861,11.7828,11.8089,123048.0
2017-05-26 10:10:00,13.59,13.6,13.5,13.54,88109.0,11.8002,11.8089,11.7221,11.7568,88109.0
2017-05-26 10:15:00,13.53,13.54,13.46,13.48,43621.0,11.7481,11.7568,11.6873,11.7047,43621.0
2017-05-26 10:20:00,13.48,13.59,13.38,13.39,93834.0,11.7047,11.8002,11.6179,11.6265,93834.0
2017-05-26 10:25:00,13.38,13.43,13.35,13.37,92164.0,11.6179,11.6613,11.5918,11.6092,92164.0
2017-05-26 10:30:00,13.37,13.37,13.26,13.31,165207.0,11.6092,11.6092,11.5137,11.5571,165207.0
2017-05-26 10:35:00,13.31,13.38,13.24,13.36,142869.0,11.5571,11.6179,11.4963,11.6005,142869.0
2017-05-26 10:40:00,13.37,13.5,13.32,13.5,217876.0,11.6092,11.7221,11.5658,11.7221,217876.0
2017-05-26 10:45:00,13.5,13.54,13.43,13.5,132135.0,11.7221,11.7568,11.6613,11.7221,132135.0
2017-05-26 10:50:00,13.51,13.52,13.35,13.37,85973.0,11.7307,11.7394,11.5918,11.6092,85973.0
2017-05-26 10:55:00,13.36,13.43,13.33,13.42,56354.0,11.6005,11.6613,11.5744,11.6526,56354.0
2017-05-26 11:00:00,13.42,13.47,13.37,13.38,100162.0,11.6526,11.696,11.6092,11.6179,100162.0
2017-05-26 11:05:00,13.37,13.39,13.25,13.26,62361.0,11.6092,11.6265,11.505,11.5137,62361.0
2017-05-26 11:10:00,13.27,13.34,13.25,13.33,64181.0,11.5224,11.5831,11.505,11.5744,64181.0
2017-05-26 11:15:00,13.34,13.37,13.26,13.26,45802.0,11.5831,11.6092,11.5137,11.5137,45802.0
2017-05-26 11:20:00,13.26,13.3,13.24,13.24,32558.0,11.5137,11.5484,11.4963,11.4963,32558.0
2017-05-26 11:25:00,13.24,13.25,13.2,13.21,86464.0,11.4963,11.505,11.4616,11.4703,86464.0
2017-05-26 11:30:00,13.2,13.25,13.17,13.19,52295.0,11.4616,11.505,11.4355,11.4529,52295.0
2017-05-26 11:35:00,13.19,13.27,13.19,13.23,51320.0,11.4529,11.5224,11.4529,11.4876,51320.0
2017-05-26 11:40:00,13.23,13.24,13.13,13.16,47123.0,11.4876,11.4963,11.4008,11.4268,47123.0
2017-05-26 11:45:00,13.16,13.18,13.14,13.17,58268.0,11.4268,11.4442,11.4095,11.4355,58268.0
2017-05-26 11:50:00,13.17,13.26,13.16,13.21,63440.0,11.4355,11.5137,11.4268,11.4703,63440.0
2017-05-26 11:55:00,13.2,13.29,13.2,13.25,92502.0,11.4616,11.5397,11.4616,11.505,92502.0
2017-05-26 12:00:00,13.24,13.24,13.16,13.2,47459.0,11.4963,11.4963,11.4268,11.4616,47459.0
2017-05-26 12:05:00,13.19,13.27,13.19,13.26,76152.0,11.4529,11.5224,11.4529,11.5137,76152.0
2017-05-26 12:10:00,13.27,13.27,13.19,13.21,42798.0,11.5224,11.5224,11.4529,11.4703,42798.0
2017-05-26 12:15:00,13.21,13.25,13.19,13.22,33430.0,11.4703,11.505,11.4529,11.4789,33430.0
2017-05-26 12:20:00,13.23,13.24,13.18,13.24,48685.0,11.4876,11.4963,11.4442,11.4963,48685.0
2017-05-26 12:25:00,13.24,13.25,13.22,13.23,29647.0,11.4963,11.505,11.4789,11.4876,29647.0
2017-05-26 12:30:00,13.23,13.27,13.22,13.22,50135.0,11.4876,11.5224,11.4789,11.4789,50135.0
2017-05-26 12:35:00,13.23,13.25,13.21,13.22,43965.0,11.4876,11.505,11.4703,11.4789,43965.0
2017-05-26 12:40:00,13.22,13.26,13.21,13.26,25415.0,11.4789,11.5137,11.4703,11.5137,25415.0
2017-05-26 12:45:00,13.26,13.28,13.25,13.26,52326.0,11.5137,11.531,11.505,11.5137,52326.0
2017-05-26 12:50:00,13.26,13.29,13.24,13.29,35512.0,11.5137,11.5397,11.4963,11.5397,35512.0
2017-05-26 12:55:00,13.28,13.33,13.24,13.26,62431.0,11.531,11.5744,11.4963,11.5137,62431.0
2017-05-26 13:00:00,13.26,13.26,13.19,13.21,46925.0,11.5137,11.5137,11.4529,11.4703,46925.0
2017-05-26 13:05:00,13.21,13.22,13.19,13.19,120272.0,11.4703,11.4789,11.4529,11.4529,120272.0
2017-05-26 13:10:00,13.2,13.28,13.19,13.25,58663.0,11.4616,11.531,11.4529,11.505,58663.0
2017-05-26 13:15:00,13.26,13.28,13.24,13.28,34966.0,11.5137,11.531,11.4963,11.531,34966.0
2017-05-26 13:20:00,13.29,13.3,13.24,13.28,26260.0,11.5397,11.5484,11.4963,11.531,26260.0
2017-05-26 13:25:00,13.28,13.28,13.21,13.22,18430.0,11.531,11.531,11.4703,11.4789,18430.0
2017-05-26 13:30:00,13.22,13.23,13.17,13.17,30442.0,11.4789,11.4876,11.4355,11.4355,30442.0
2017-05-26 13:35:00,13.17,13.21,13.17,13.2,41854.0,11.4355,11.4703,11.4355,11.4616,41854.0
2017-05-26 13:40:00,13.2,13.2,13.14,13.16,56036.0,11.4616,11.4616,11.4095,11.4268,56036.0
2017-05-26 13:45:00,13.17,13.19,13.11,13.11,43260.0,11.4355,11.4529,11.3834,11.3834,43260.0
2017-05-26 13:50:00,13.12,13.18,13.11,13.17,51650.0,11.3921,11.4442,11.3834,11.4355,51650.0
2017-05-26 13:55:00,13.17,13.17,13.11,13.12,74157.0,11.4355,11.4355,11.3834,11.3921,74157.0
2017-05-26 14:00:00,13.13,13.16,13.12,13.13,43350.0,11.4008,11.4268,11.3921,11.4008,43350.0
2017-05-26 14:05:00,13.13,13.14,13.08,13.08,60989.0,11.4008,11.4095,11.3574,11.3574,60989.0
2017-05-26 14:10:00,13.08,13.1,13.06,13.06,39514.0,11.3574,11.3747,11.34,11.34,39514.0
2017-05-26 14:15:00,13.06,13.08,13.02,13.06,39567.0,11.34,11.3574,11.3053,11.34,39567.0
2017-05-26 14:20:00,13.05,13.09,13.04,13.05,50331.0,11.3313,11.3661,11.3226,11.3313,50331.0
2017-05-26 14:25:00,13.06,13.1,13.05,13.07,37849.0,11.34,11.3747,11.3313,11.3487,37849.0
2017-05-26 14:30:00,13.07,13.1,13.07,13.07,68124.0,11.3487,11.3747,11.3487,11.3487,68124.0
2017-05-26 14:35:00,13.08,13.08,13.01,13.03,28808.0,11.3574,11.3574,11.2966,11.314,28808.0
2017-05-26 14:40:00,13.03,13.05,13.01,13.02,48186.0,11.314,11.3313,11.2966,11.3053,48186.0
2017-05-26 14:45:00,13.02,13.09,13.01,13.08,86092.0,11.3053,11.3661,11.2966,11.3574,86092.0
2017-05-26 14:50:00,13.08,13.13,13.07,13.1,69481.0,11.3574,11.4008,11.3487,11.3747,69481.0
2017-05-26 14:55:00,13.09,13.15,13.07,13.1,70855.0,11.3661,11.4182,11.3487,11.3747,70855.0
2017-05-26 15:00:00,13.1,13.11,13.06,13.07,37116.0,11.3747,11.3834,11.34,11.3487,37116.0
2017-05-26 15:05:00,13.06,13.08,13.04,13.04,53484.0,11.34,11.3574,11.3226,11.3226,53484.0
2017-05-26 15:10:00,13.05,13.1,13.03,13.06,59466.0,11.3313,11.3747,11.314,11.34,59466.0
2017-05-26 15:15:00,13.07,13.11,13.05,13.1,61422.0,11.3487,11.3834,11.3313,11.3747,61422.0
2017-05-26 15:20:00,13.09,13.14,13.07,13.1,99270.0,11.3661,11.4095,11.3487,11.3747,99270.0
2017-05-26 15:25:00,13.1,13.14,13.09,13.12,53626.0,11.3747,11.4095,11.3661,11.3921,53626.0
2017-05-26 15:30:00,13.13,13.13,13.08,13.09,54184.0,11.4008,11.4008,11.3574,11.3661,54184.0
2017-05-26 15:35:00,13.09,13.1,13.08,13.08,37331.0,11.3661,11.3747,11.3574,11.3574,37331.0
2017-05-26 15:40:00,13.08,13.14,13.08,13.11,120883.0,11.3574,11.4095,11.3574,11.3834,120883.0
2017-05-26 15:45:00,13.12,13.19,13.11,13.19,141832.0,11.3921,11.4529,11.3834,11.4529,141832.0
2017-05-26 15:50:00,13.19,13.23,13.16,13.2,181954.0,11.4529,11.4876,11.4268,11.4616,181954.0
2017-05-26 15:55:00,13.2,13.25,13.2,13.24,303614.0,11.4616,11.505,11.4616,11.4963,303614.0
2017-05-30 09:30:00,13.28,13.49,13.28,13.39,96362.0,11.531,11.7134,11.531,11.6265,96362.0
2017-05-30 09:35:00,13.38,13.43,13.34,13.36,21542.0,11.6179,11.6613,11.5831,11.6005,21542.0
2017-05-30 09:40:00,13.37,13.46,13.35,13.46,32295.0,11.6092,11.6873,11.5918,11.6873,32295.0
2017-05-30 09:45:00,13.46,13.46,13.37,13.42,64495.0,11.6873,11.6873,11.6092,11.6526,64495.0
2017-05-30 09:50:00,13.42,13.43,13.36,13.42,35464.0,11.6526,11.6613,11.6005,11.6526,35464.0
2017-05-30 09:55:00,13.42,13.45,13.39,13.4,42222.0,11.6526,11.6786,11.6265,11.6352,42222.0
2017-05-30 10:00:00,13.39,13.43,13.37,13.38,44957.0,11.6265,11.6613,11.6092,11.6179,44957.0
2017-05-30 10:05:00,13.38,13.4,13.33,13.34,34503.0,11.6179,11.6352,11.5744,11.5831,34503.0
2017-05-30 10:10:00,13.34,13.35,13.3,13.31,51055.0,11.5831,11.5918,11.5484,11.5571,51055.0
2017-05-30 10:15:00,13.31,13.34,13.28,13.34,58055.0,11.5571,11.5831,11.531,11.5831,58055.0
2017-05-30 10:20:00,13.34,13.36,13.31,13.33,30820.0,11.5831,11.6005,11.5571,11.5744,30820.0
2017-05-30 10:25:00,13.33,13.36,13.31,13.32,26715.0,11.5744,11.6005,11.5571,11.5658,26715.0
2017-05-30 10:30:00,13.32,13.38,13.32,13.38,27521.0,11.5658,11.6179,11.5658,11.6179,27521.0
2017-05-30 10:35:00,13.38,13.43,13.36,13.41,48284.0,11.6179,11.6613,11.6005,11.6439,48284.0
2017-05-30 10:40:00,13.4,13.43,13.36,13.41,29718.0,11.6352,11.6613,11.6005,11.6439,29718.0
2017-05-30 10:45:00,13.41,13.42,13.38,13.42,20450.0,11.6439,11.6526,11.6179,11.6526,20450.0
2017-05-30 10:50:00,13.42,13.43,13.38,13.42,29481.0,11.6526,11.6613,11.6179,11.6526,29481.0
2017-05-30 10:55:00,13.42,13.43,13.34,13.34,40643.0,11.6526,11.6613,11.5831,11.5831,40643.0
2017-05-30 11:00:00,13.34,13.35,13.3,13.31,23723.0,11.5831,11.5918,11.5484,11.5571,23723.0
2017-05-30 11:05:00,13.31,13.34,13.3,13.31,31038.0,11.5571,11.5831,11.5484,11.5571,31038.0
2017-05-30 11:10:00,13.31,13.32,13.27,13.32,44703.0,11.5571,11.5658,11.5224,11.5658,44703.0
2017-05-30 11:15:00,13.32,13.38,13.31,13.34,39766.0,11.5658,11.6179,11.5571,11.5831,39766.0
2017-05-30 11:20:00,13.34,13.34,13.29,13.3,35940.0,11.5831,11.5831,11.5397,11.5484,35940.0
2017-05-30 11:25:00,13.31,13.33,13.3,13.31,23141.0,11.5571,11.5744,11.5484,11.5571,23141.0
2017-05-30 11:30:00,13.32,13.34,13.3,13.33,24413.0,11.5658,11.5831,11.5484,11.5744,24413.0
2017-05-30 11:35:00,13.32,13.33,13.26,13.27,45226.0,11.5658,11.5744,11.5137,11.5224,45226.0
2017-05-30 11:40:00,13.26,13.29,13.23,13.24,84113.0,11.5137,11.5397,11.4876,11.4963,84113.0
2017-05-30 11:45:00,13.24,13.3,13.23,13.27,61130.0,11.4963,11.5484,11.4876,11.5224,61130.0
2017-05-30 11:50:00,13.28,13.34,13.27,13.33,44848.0,11.531,11.5831,11.5224,11.5744,44848.0
2017-05-30 11:55:00,13.33,13.33,13.29,13.3,11518.0,11.5744,11.5744,11.5397,11.5484,11518.0
2017-05-30 12:00:00,13.3,13.31,13.28,13.28,23848.0,11.5484,11.5571,11.531,11.531,23848.0
2017-05-30 12:05:00,13.29,13.3,13.26,13.27,20827.0,11.5397,11.5484,11.5137,11.5224,20827.0
2017-05-30 12:10:00,13.28,13.28,13.24,13.26,25192.0,11.531,11.531,11.4963,11.5137,25192.0
2017-05-30 12:15:00,13.25,13.31,13.24,13.29,57746.0,11.505,11.5571,11.4963,11.5397,57746.0
2017-05-30 12:20:00,13.28,13.31,13.25,13.3,26035.0,11.531,11.5571,11.505,11.5484,26035.0
2017-05-30 12:25:00,13.29,13.31,13.27,13.3,15402.0,11.5397,11.5571,11.5224,11.5484,15402.0
2017-05-30 12:30:00,13.29,13.29,13.27,13.29,15710.0,11.5397,11.5397,11.5224,11.5397,15710.0
2017-05-30 12:35:00,13.28,13.29,13.27,13.27,6150.0,11.531,11.5397,11.5224,11.5224,6150.0
2017-05-30 12:40:00,13.27,13.29,13.24,13.25,26344.0,11.5224,11.5397,11.4963,11.505,26344.0
2017-05-30 12:45:00,13.26,13.27,13.25,13.26,19631.0,11.5137,11.5224,11.505,11.5137,19631.0
2017-05-30 12:50:00,13.25,13.26,13.23,13.23,31239.0,11.505,11.5137,11.4876,11.4876,31239.0
2017-05-30 12:55:00,13.23,13.25,13.22,13.24,20098.0,11.4876,11.505,11.4789,11.4963,20098.0
2017-05-30 13:00:00,13.24,13.26,13.23,13.24,24934.0,11.4963,11.5137,11.4876,11.4963,24934.0
2017-05-30 13:05:00,13.24,13.26,13.24,13.25,20035.0,11.4963,11.5137,11.4963,11.505,20035.0
2017-05-30 13:10:00,13.26,13.26,13.23,13.24,15039.0,11.5137,11.5137,11.4876,11.4963,15039.0
2017-05-30 13:15:00,13.24,13.26,13.23,13.24,44021.0,11.4963,11.5137,11.4876,11.4963,44021.0
2017-05-30 13:20:00,13.24,13.27,13.23,13.24,11513.0,11.4963,11.5224,11.4876,11.4963,11513.0
2017-05-30 13:25:00,13.24,13.26,13.23,13.26,13911.0,11.4963,11.5137,11.4876,11.5137,13911.0
2017-05-30 13:30:00,13.26,13.29,13.23,13.26,19915.0,11.5137,11.5397,11.4876,11.5137,19915.0
2017-05-30 13:35:00,13.27,13.27,13.25,13.27,14366.0,11.5224,11.5224,11.505,11.5224,14366.0
2017-05-30 13:40:00,13.26,13.31,13.26,13.3,21843.0,11.5137,11.5571,11.5137,11.5484,21843.0
2017-05-30 13:45:00,13.3,13.32,13.3,13.31,13478.0,11.5484,11.5658,11.5484,11.5571,13478.0
2017-05-30 13:50:00,13.31,13.32,13.3,13.32,15910.0,11.5571,11.5658,11.5484,11.5658,15910.0
2017-05-30 13:55:00,13.31,13.34,13.31,13.34,13229.0,11.5571,11.5831,11.5571,11.5831,13229.0
2017-05-30 14:00:00,13.34,13.36,13.32,13.34,34546.0,11.5831,11.6005,11.5658,11.5831,34546.0
2017-05-30 14:05:00,13.33,13.37,13.33,13.36,19855.0,11.5744,11.6092,11.5744,11.6005,19855.0
2017-05-30 14:10:00,13.36,13.36,13.33,13.34,14061.0,11.6005,11.6005,11.5744,11.5831,14061.0
2017-05-30 14:15:00,13.34,13.35,13.31,13.31,13842.0,11.5831,11.5918,11.5571,11.5571,13842.0
2017-05-30 14:20:00,13.31,13.34,13.31,13.33,19222.0,11.5571,11.5831,11.5571,11.5744,19222.0
2017-05-30 14:25:00,13.33,13.33,13.29,13.32,17416.0,11.5744,11.5744,11.5397,11.5658,17416.0
2017-05-30 14:30:00,13.32,13.32,13.29,13.3,9000.0,11.5658,11.5658,11.5397,11.5484,9000.0
2017-05-30 14:35:00,13.29,13.32,13.29,13.31,28679.0,11.5397,11.5658,11.5397,11.5571,28679.0
2017-05-30 14:40:00,13.31,13.31,13.3,13.3,5332.0,11.5571,11.5571,11.5484,11.5484,5332.0
2017-05-30 14:45:00,13.31,13.31,13.27,13.29,46670.0,11.5571,11.5571,11.5224,11.5397,46670.0
2017-05-30 14:50:00,13.29,13.32,13.28,13.32,19590.0,11.5397,11.5658,11.531,11.5658,19590.0
2017-05-30 14:55:00,13.31,13.33,13.3,13.32,33927.0,11.5571,11.5744,11.5484,11.5658,33927.0
2017-05-30 15:00:00,13.32,13.37,13.31,13.37,25400.0,11.5658,11.6092,11.5571,11.6092,25400.0
2017-05-30 15:05:00,13.36,13.37,13.35,13.36,10624.0,11.6005,11.6092,11.5918,11.6005,10624.0
2017-05-30 15:10:00,13.36,13.37,13.34,13.37,33654.0,11.6005,11.6092,11.5831,11.6092,33654.0
2017-05-30 15:15:00,13.37,13.37,13.35,13.37,21989.0,11.6092,11.6092,11.5918,11.6092,21989.0
2017-05-30 15:20:00,13.37,13.38,13.36,13.37,34720.0,11.6092,11.6179,11.6005,11.6092,34720.0
2017-05-30 15:25:00,13.37,13.38,13.35,13.37,31325.0,11.6092,11.6179,11.5918,11.6092,31325.0
2017-05-30 15:30:00,13.37,13.4,13.36,13.39,52019.0,11.6092,11.6352,11.6005,11.6265,52019.0
2017-05-30 15:35:00,13.39,13.4,13.37,13.37,37499.0,11.6265,11.6352,11.6092,11.6092,37499.0
2017-05-30 15:40:00,13.37,13.37,13.3,13.3,95705.0,11.6092,11.6092,11.5484,11.5484,95705.0
2017-05-30 15:45:00,13.3,13.34,13.29,13.32,97173.0,11.5484,11.5831,11.5397,11.5658,97173.0
2017-05-30 15:50:00,13.32,13.33,13.31,13.31,36442.0,11.5658,11.5744,11.5571,11.5571,36442.0
2017-05-30 15:55:00,13.31,13.32,13.3,13.31,111073.0,11.5571,11.5658,11.5484,11.5571,111073.0
2017-05-31 09:30:00,13.08,13.21,12.96,12.98,81040.0,11.5296,11.6442,11.4238,11.4414,81040.0
2017-05-31 09:35:00,13.01,13.03,12.93,12.93,57238.0,11.4679,11.4855,11.3974,11.3974,57238.0
2017-05-31 09:40:00,12.94,12.94,12.85,12.89,43442.0,11.4062,11.4062,11.3268,11.3621,43442.0
2017-05-31 09:45:00,12.89,12.92,12.8,12.8,97322.0,11.3621,11.3886,11.2828,11.2828,97322.0
2017-05-31 09:50:00,12.81,12.84,12.8,12.8,75282.0,11.2916,11.318,11.2828,11.2828,75282.0
2017-05-31 09:55:00,12.8,12.84,12.8,12.8,79005.0,11.2828,11.318,11.2828,11.2828,79005.0
2017-05-31 10:00:00,12.8,12.84,12.75,12.77,138017.0,11.2828,11.318,11.2387,11.2563,138017.0
2017-05-31 10:05:00,12.76,12.77,12.69,12.72,76869.0,11.2475,11.2563,11.1858,11.2123,76869.0
2017-05-31 10:10:00,12.71,12.77,12.71,12.77,52610.0,11.2034,11.2563,11.2034,11.2563,52610.0
2017-05-31 10:15:00,12.75,12.79,12.73,12.74,40923.0,11.2387,11.274,11.2211,11.2299,40923.0
2017-05-31 10:20:00,12.73,12.79,12.72,12.79,47635.0,11.2211,11.274,11.2123,11.274,47635.0
2017-05-31 10:25:00,12.79,12.82,12.76,12.8,50298.0,11.274,11.3004,11.2475,11.2828,50298.0
2017-05-31 10:30:00,12.8,12.88,12.8,12.86,45944.0,11.2828,11.3533,11.2828,11.3357,45944.0
2017-05-31 10:35:00,12.86,12.88,12.81,12.82,28819.0,11.3357,11.3533,11.2916,11.3004,28819.0
2017-05-31 10:40:00,12.82,12.84,12.8,12.83,45259.0,11.3004,11.318,11.2828,11.3092,45259.0
2017-05-31 10:45:00,12.83,12.86,12.82,12.86,15178.0,11.3092,11.3357,11.3004,11.3357,15178.0
2017-05-31 10:50:00,12.85,12.85,12.79,12.83,63499.0,11.3268,11.3268,11.274,11.3092,63499.0
2017-05-31 10:55:00,12.83,12.84,12.79,12.81,21924.0,11.3092,11.318,11.274,11.2916,21924.0
2017-05-31 11:00:00,12.8,12.82,12.79,12.81,23790.0,11.2828,11.3004,11.274,11.2916,23790.0
2017-05-31 11:05:00,12.8,12.84,12.8,12.82,25018.0,11.2828,11.318,11.2828,11.3004,25018.0
2017-05-31 11:10:00,12.82,12.83,12.77,12.78,15557.0,11.3004,11.3092,11.2563,11.2651,15557.0
2017-05-31 11:15:00,12.78,12.81,12.76,12.81,42373.0,11.2651,11.2916,11.2475,11.2916,42373.0
2017-05-31 11:20:00,12.81,12.81,12.76,12.78,16922.0,11.2916,11.2916,11.2475,11.2651,16922.0
2017-05-31 11:25:00,12.78,12.79,12.76,12.77,23989.0,11.2651,11.274,11.2475,11.2563,23989.0
2017-05-31 11:30:00,12.78,12.8,12.78,12.79,20785.0,11.2651,11.2828,11.2651,11.274,20785.0
2017-05-31 11:35:00,12.79,12.82,12.78,12.8,16133.0,11.274,11.3004,11.2651,11.2828,16133.0
2017-05-31 11:40:00,12.8,12.81,12.79,12.8,5715.0,11.2828,11.2916,11.274,11.2828,5715.0
2017-05-31 11:45:00,12.81,12.83,12.78,12.83,33512.0,11.2916,11.3092,11.2651,11.3092,33512.0
2017-05-31 11:50:00,12.83,12.83,12.82,12.82,6100.0,11.3092,11.3092,11.3004,11.3004,6100.0
2017-05-31 11:55:00,12.82,12.83,12.81,12.82,20118.0,11.3004,11.3092,11.2916,11.3004,20118.0
2017-05-31 12:00:00,12.82,12.82,12.8,12.82,9470.0,11.3004,11.3004,11.2828,11.3004,9470.0
2017-05-31 12:05:00,12.81,12.86,12.81,12.85,17118.0,11.2916,11.3357,11.2916,11.3268,17118.0
2017-05-31 12:10:00,12.85,12.85,12.84,12.85,1600.0,11.3268,11.3268,11.318,11.3268,1600.0
2017-05-31 12:15:00,12.84,12.85,12.82,12.83,25838.0,11.318,11.3268,11.3004,11.3092,25838.0
2017-05-31 12:20:00,12.83,12.84,12.83,12.83,5598.0,11.3092,11.318,11.3092,11.3092,5598.0
2017-05-31 12:25:00,12.84,12.89,12.83,12.89,18120.0,11.318,11.3621,11.3092,11.3621,18120.0
2017-05-31 12:30:00,12.89,12.91,12.88,12.91,24217.0,11.3621,11.3797,11.3533,11.3797,24217.0
2017-05-31 12:35:00,12.91,12.92,12.9,12.92,11253.0,11.3797,11.3886,11.3709,11.3886,11253.0
2017-05-31 12:40:00,12.92,12.94,12.92,12.94,10621.0,11.3886,11.4062,11.3886,11.4062,10621.0
2017-05-31 12:45:00,12.94,12.96,12.94,12.96,11294.0,11.4062,11.4238,11.4062,11.4238,11294.0
2017-05-31 12:50:00,12.95,12.95,12.92,12.94,13312.0,11.415,11.415,11.3886,11.4062,13312.0
2017-05-31 12:55:00,12.94,12.94,12.91,12.92,13707.0,11.4062,11.4062,11.3797,11.3886,13707.0
2017-05-31 13:00:00,12.93,12.94,12.9,12.92,16900.0,11.3974,11.4062,11.3709,11.3886,16900.0
2017-05-31 13:05:00,12.91,12.92,12.91,12.92,7800.0,11.3797,11.3886,11.3797,11.3886,7800.0
2017-05-31 13:10:00,12.92,12.93,12.9,12.93,21058.0,11.3886,11.3974,11.3709,11.3974,21058.0
2017-05-31 13:15:00,12.93,12.95,12.91,12.91,14553.0,11.3974,11.415,11.3797,11.3797,14553.0
2017-05-31 13:20:00,12.92,12.93,12.91,12.93,9063.0,11.3886,11.3974,11.3797,11.3974,9063.0
2017-05-31 13:25:00,12.93,12.94,12.89,12.9,11276.0,11.3974,11.4062,11.3621,11.3709,11276.0
2017-05-31 13:30:00,12.89,12.92,12.89,12.9,14411.0,11.3621,11.3886,11.3621,11.3709,14411.0
2017-05-31 13:35:00,12.9,12.91,12.87,12.88,33565.0,11.3709,11.3797,11.3445,11.3533,33565.0
2017-05-31 13:40:00,12.88,12.89,12.87,12.89,11947.0,11.3533,11.3621,11.3445,11.3621,11947.0
2017-05-31 13:45:00,12.89,12.89,12.85,12.86,10813.0,11.3621,11.3621,11.3268,11.3357,10813.0
2017-05-31 13:50:00,12.86,12.88,12.86,12.86,28625.0,11.3357,11.3533,11.3357,11.3357,28625.0
2017-05-31 13:55:00,12.87,12.87,12.85,12.87,10479.0,11.3445,11.3445,11.3268,11.3445,10479.0
2017-05-31 14:00:00,12.86,12.89,12.86,12.87,18621.0,11.3357,11.3621,11.3357,11.3445,18621.0
2017-05-31 14:05:00,12.86,12.88,12.86,12.88,9411.0,11.3357,11.3533,11.3357,11.3533,9411.0
2017-05-31 14:10:00,12.87,12.92,12.87,12.92,35774.0,11.3445,11.3886,11.3445,11.3886,35774.0
2017-05-31 14:15:00,12.92,12.97,12.91,12.96,16581.0,11.3886,11.4326,11.3797,11.4238,16581.0
2017-05-31 14:20:00,12.96,13.01,12.96,13.0,40672.0,11.4238,11.4679,11.4238,11.4591,40672.0
2017-05-31 14:25:00,13.01,13.01,12.97,12.98,17378.0,11.4679,11.4679,11.4326,11.4414,17378.0
2017-05-31 14:30:00,12.98,12.98,12.93,12.97,16811.0,11.4414,11.4414,11.3974,11.4326,16811.0
2017-05-31 14:35:00,12.97,12.97,12.96,12.97,3006.0,11.4326,11.4326,11.4238,11.4326,3006.0
2017-05-31 14:40:00,12.96,12.96,12.93,12.94,31138.0,11.4238,11.4238,11.3974,11.4062,31138.0
2017-05-31 14:45:00,12.93,12.98,12.93,12.96,19176.0,11.3974,11.4414,11.3974,11.4238,19176.0
2017-05-31 14:50:00,12.96,12.97,12.93,12.93,17174.0,11.4238,11.4326,11.3974,11.3974,17174.0
2017-05-31 14:55:00,12.93,12.97,12.93,12.95,21734.0,11.3974,11.4326,11.3974,11.415,21734.0
2017-05-31 15:00:00,12.95,13.02,12.95,13.02,53093.0,11.415,11.4767,11.415,11.4767,53093.0
2017-05-31 15:05:00,13.02,13.1,13.01,13.08,144486.0,11.4767,11.5472,11.4679,11.5296,144486.0
2017-05-31 15:10:00,13.08,13.08,13.05,13.05,20311.0,11.5296,11.5296,11.5031,11.5031,20311.0
2017-05-31 15:15:00,13.06,13.07,13.05,13.05,18318.0,11.512,11.5208,11.5031,11.5031,18318.0
2017-05-31 15:20:00,13.05,13.06,13.04,13.04,14735.0,11.5031,11.512,11.4943,11.4943,14735.0
2017-05-31 15:25:00,13.04,13.05,13.04,13.04,8400.0,11.4943,11.5031,11.4943,11.4943,8400.0
2017-05-31 15:30:00,13.04,13.08,13.04,13.07,44464.0,11.4943,11.5296,11.4943,11.5208,44464.0
2017-05-31 15:35:00,13.08,13.1,13.06,13.1,49819.0,11.5296,11.5472,11.512,11.5472,49819.0
2017-05-31 15:40:00,13.1,13.16,13.09,13.15,71443.0,11.5472,11.6001,11.5384,11.5913,71443.0
2017-05-31 15:45:00,13.15,13.17,13.13,13.16,88829.0,11.5913,11.6089,11.5737,11.6001,88829.0
2017-05-31 15:50:00,13.16,13.18,13.14,13.18,139325.0,11.6001,11.6177,11.5825,11.6177,139325.0
2017-05-31 15:55:00,13.18,13.2,13.17,13.19,208545.0,11.6177,11.6354,11.6089,11.6265,208545.0
2017-06-01 09:30:00,13.15,13.18,13.1,13.11,37147.0,11.5913,11.6177,11.5472,11.556,37147.0
2017-06-01 09:35:00,13.1,13.1,13.0,13.06,34859.0,11.5472,11.5472,11.4591,11.512,34859.0
2017-06-01 09:40:00,13.05,13.26,13.04,13.26,57281.0,11.5031,11.6882,11.4943,11.6882,57281.0
2017-06-01 09:45:00,13.26,13.29,13.21,13.27,67571.0,11.6882,11.7147,11.6442,11.6971,67571.0
2017-06-01 09:50:00,13.26,13.26,13.21,13.24,34985.0,11.6882,11.6882,11.6442,11.6706,34985.0
2017-06-01 09:55:00,13.24,13.37,13.24,13.37,64010.0,11.6706,11.7852,11.6706,11.7852,64010.0
2017-06-01 10:00:00,13.37,13.39,13.33,13.35,36261.0,11.7852,11.8028,11.75,11.7676,36261.0
2017-06-01 10:05:00,13.35,13.36,13.28,13.31,39312.0,11.7676,11.7764,11.7059,11.7323,39312.0
2017-06-01 10:10:00,13.3,13.37,13.27,13.36,37887.0,11.7235,11.7852,11.6971,11.7764,37887.0
2017-06-01 10:15:00,13.35,13.36,13.3,13.34,35170.0,11.7676,11.7764,11.7235,11.7588,35170.0
2017-06-01 10:20:00,13.34,13.36,13.28,13.29,21317.0,11.7588,11.7764,11.7059,11.7147,21317.0
2017-06-01 10:25:00,13.29,13.34,13.27,13.32,28438.0,11.7147,11.7588,11.6971,11.7411,28438.0
2017-06-01 10:30:00,13.31,13.31,13.27,13.28,23397.0,11.7323,11.7323,11.6971,11.7059,23397.0
2017-06-01 10:35:00,13.28,13.28,13.23,13.25,22219.0,11.7059,11.7059,11.6618,11.6794,22219.0
2017-06-01 10:40:00,13.25,13.33,13.24,13.33,22963.0,11.6794,11.75,11.6706,11.75,22963.0
2017-06-01 10:45:00,13.32,13.34,13.3,13.33,16434.0,11.7411,11.7588,11.7235,11.75,16434.0
2017-06-01 10:50:00,13.33,13.36,13.3,13.36,23770.0,11.75,11.7764,11.7235,11.7764,23770.0
2017-06-01 10:55:00,13.36,13.36,13.3,13.33,16664.0,11.7764,11.7764,11.7235,11.75,16664.0
2017-06-01 11:00:00,13.33,13.37,13.33,13.36,28735.0,11.75,11.7852,11.75,11.7764,28735.0
2017-06-01 11:05:00,13.36,13.37,13.32,13.34,27850.0,11.7764,11.7852,11.7411,11.7588,27850.0
2017-06-01 11:10:00,13.34,13.38,13.33,13.37,16949.0,11.7588,11.794,11.75,11.7852,16949.0
2017-06-01 11:15:00,13.38,13.41,13.34,13.38,33140.0,11.794,11.8205,11.7588,11.794,33140.0
2017-06-01 11:20:00,13.39,13.43,13.34,13.34,39437.0,11.8028,11.8381,11.7588,11.7588,39437.0
2017-06-01 11:25:00,13.34,13.37,13.33,13.36,23709.0,11.7588,11.7852,11.75,11.7764,23709.0
2017-06-01 11:30:00,13.36,13.36,13.31,13.34,23286.0,11.7764,11.7764,11.7323,11.7588,23286.0
2017-06-01 11:35:00,13.34,13.39,13.33,13.39,18922.0,11.7588,11.8028,11.75,11.8028,18922.0
2017-06-01 11:40:00,13.38,13.43,13.36,13.43,14922.0,11.794,11.8381,11.7764,11.8381,14922.0
2017-06-01 11:45:00,13.42,13.44,13.42,13.44,14558.0,11.8293,11.8469,11.8293,11.8469,14558.0
2017-06-01 11:50:00,13.45,13.48,13.44,13.47,24270.0,11.8557,11.8822,11.8469,11.8734,24270.0
2017-06-01 11:55:00,13.47,13.5,13.46,13.48,26725.0,11.8734,11.8998,11.8645,11.8822,26725.0
2017-06-01 12:00:00,13.48,13.56,13.48,13.56,48509.0,11.8822,11.9527,11.8822,11.9527,48509.0
2017-06-01 12:05:00,13.55,13.56,13.51,13.53,31424.0,11.9439,11.9527,11.9086,11.9262,31424.0
2017-06-01 12:10:00,13.53,13.58,13.53,13.55,31895.0,11.9262,11.9703,11.9262,11.9439,31895.0
2017-06-01 12:15:00,13.56,13.58,13.55,13.57,19533.0,11.9527,11.9703,11.9439,11.9615,19533.0
2017-06-01 12:20:00,13.58,13.58,13.53,13.57,29697.0,11.9703,11.9703,11.9262,11.9615,29697.0
2017-06-01 12:25:00,13.57,13.57,13.53,13.56,40024.0,11.9615,11.9615,11.9262,11.9527,40024.0
2017-06-01 12:30:00,13.56,13.61,13.55,13.6,21891.0,11.9527,11.9968,11.9439,11.9879,21891.0
2017-06-01 12:35:00,13.6,13.61,13.58,13.59,18505.0,11.9879,11.9968,11.9703,11.9791,18505.0
2017-06-01 12:40:00,13.6,13.61,13.56,13.61,28518.0,11.9879,11.9968,11.9527,11.9968,28518.0
2017-06-01 12:45:00,13.61,13.63,13.59,13.62,13693.0,11.9968,12.0144,11.9791,12.0056,13693.0
2017-06-01 12:50:00,13.62,13.63,13.61,13.63,13548.0,12.0056,12.0144,11.9968,12.0144,13548.0
2017-06-01 12:55:00,13.63,13.67,13.63,13.65,46329.0,12.0144,12.0497,12.0144,12.032,46329.0
2017-06-01 13:00:00,13.65,13.68,13.65,13.67,17080.0,12.032,12.0585,12.032,12.0497,17080.0
2017-06-01 13:05:00,13.67,13.68,13.64,13.67,15898.0,12.0497,12.0585,12.0232,12.0497,15898.0
2017-06-01 13:10:00,13.67,13.71,13.66,13.71,65668.0,12.0497,12.0849,12.0408,12.0849,65668.0
2017-06-01 13:15:00,13.71,13.73,13.69,13.7,26386.0,12.0849,12.1025,12.0673,12.0761,26386.0
2017-06-01 13:20:00,13.7,13.74,13.69,13.73,24358.0,12.0761,12.1114,12.0673,12.1025,24358.0
2017-06-01 13:25:00,13.73,13.76,13.71,13.76,40619.0,12.1025,12.129,12.0849,12.129,40619.0
2017-06-01 13:30:00,13.75,13.76,13.71,13.74,44365.0,12.1202,12.129,12.0849,12.1114,44365.0
2017-06-01 13:35:00,13.74,13.77,13.7,13.73,90881.0,12.1114,12.1378,12.0761,12.1025,90881.0
2017-06-01 13:40:00,13.71,13.74,13.7,13.74,24431.0,12.0849,12.1114,12.0761,12.1114,24431.0
2017-06-01 13:45:00,13.74,13.74,13.71,13.72,70468.0,12.1114,12.1114,12.0849,12.0937,70468.0
2017-06-01 13:50:00,13.72,13.75,13.7,13.74,44168.0,12.0937,12.1202,12.0761,12.1114,44168.0
2017-06-01 13:55:00,13.73,13.77,13.72,13.77,44470.0,12.1025,12.1378,12.0937,12.1378,44470.0
2017-06-01 14:00:00,13.76,13.76,13.72,13.72,44249.0,12.129,12.129,12.0937,12.0937,44249.0
2017-06-01 14:05:00,13.72,13.74,13.7,13.73,19000.0,12.0937,12.1114,12.0761,12.1025,19000.0
2017-06-01 14:10:00,13.73,13.75,13.72,13.75,15767.0,12.1025,12.1202,12.0937,12.1202,15767.0
2017-06-01 14:15:00,13.74,13.74,13.71,13.72,15726.0,12.1114,12.1114,12.0849,12.0937,15726.0
2017-06-01 14:20:00,13.72,13.78,13.72,13.75,35469.0,12.0937,12.1466,12.0937,12.1202,35469.0
2017-06-01 14:25:00,13.75,13.78,13.74,13.75,15087.0,12.1202,12.1466,12.1114,12.1202,15087.0
2017-06-01 14:30:00,13.75,13.76,13.71,13.72,14597.0,12.1202,12.129,12.0849,12.0937,14597.0
2017-06-01 14:35:00,13.73,13.75,13.72,13.72,17791.0,12.1025,12.1202,12.0937,12.0937,17791.0
2017-06-01 14:40:00,13.72,13.79,13.72,13.78,46437.0,12.0937,12.1554,12.0937,12.1466,46437.0
2017-06-01 14:45:00,13.79,13.8,13.78,13.79,25330.0,12.1554,12.1642,12.1466,12.1554,25330.0
2017-06-01 14:50:00,13.79,13.84,13.78,13.82,41058.0,12.1554,12.1995,12.1466,12.1819,41058.0
2017-06-01 14:55:00,13.83,13.83,13.77,13.78,23170.0,12.1907,12.1907,12.1378,12.1466,23170.0
2017-06-01 15:00:00,13.78,13.79,13.75,13.76,19433.0,12.1466,12.1554,12.1202,12.129,19433.0
2017-06-01 15:05:00,13.75,13.8,13.75,13.78,33716.0,12.1202,12.1642,12.1202,12.1466,33716.0
2017-06-01 15:10:00,13.78,13.79,13.76,13.76,16623.0,12.1466,12.1554,12.129,12.129,16623.0
2017-06-01 15:15:00,13.76,13.78,13.76,13.76,14793.0,12.129,12.1466,12.129,12.129,14793.0
2017-06-01 15:20:00,13.76,13.76,13.73,13.73,20205.0,12.129,12.129,12.1025,12.1025,20205.0
2017-06-01 15:25:00,13.74,13.76,13.72,13.74,37100.0,12.1114,12.129,12.0937,12.1114,37100.0
2017-06-01 15:30:00,13.74,13.75,13.71,13.71,54545.0,12.1114,12.1202,12.0849,12.0849,54545.0
2017-06-01 15:35:00,13.71,13.75,13.71,13.71,63012.0,12.0849,12.1202,12.0849,12.0849,63012.0
2017-06-01 15:40:00,13.71,13.72,13.7,13.7,47633.0,12.0849,12.0937,12.0761,12.0761,47633.0
2017-06-01 15:45:00,13.7,13.75,13.7,13.73,129481.0,12.0761,12.1202,12.0761,12.1025,129481.0
2017-06-01 15:50:00,13.73,13.77,13.72,13.76,178188.0,12.1025,12.1378,12.0937,12.129,178188.0
2017-06-01 15:55:00,13.76,13.77,13.74,13.76,167250.0,12.129,12.1378,12.1114,12.129,167250.0
2017-06-02 09:30:00,13.68,13.79,13.64,13.74,35573.0,12.0585,12.1554,12.0232,12.1114,35573.0
2017-06-02 09:35:00,13.73,13.73,13.56,13.58,25306.0,12.1025,12.1025,11.9527,11.9703,25306.0
2017-06-02 09:40:00,13.57,13.63,13.5,13.63,30460.0,11.9615,12.0144,11.8998,12.0144,30460.0
2017-06-02 09:45:00,13.62,13.62,13.5,13.51,31470.0,12.0056,12.0056,11.8998,11.9086,31470.0
2017-06-02 09:50:00,13.52,13.57,13.47,13.5,49641.0,11.9174,11.9615,11.8734,11.8998,49641.0
2017-06-02 09:55:00,13.49,13.5,13.38,13.4,34565.0,11.891,11.8998,11.794,11.8117,34565.0
2017-06-02 10:00:00,13.4,13.43,13.38,13.42,21249.0,11.8117,11.8381,11.794,11.8293,21249.0
2017-06-02 10:05:00,13.43,13.46,13.39,13.46,23225.0,11.8381,11.8645,11.8028,11.8645,23225.0
2017-06-02 10:10:00,13.46,13.49,13.42,13.43,42477.0,11.8645,11.891,11.8293,11.8381,42477.0
2017-06-02 10:15:00,13.42,13.48,13.4,13.43,27554.0,11.8293,11.8822,11.8117,11.8381,27554.0
2017-06-02 10:20:00,13.44,13.48,13.43,13.45,18345.0,11.8469,11.8822,11.8381,11.8557,18345.0
2017-06-02 10:25:00,13.44,13.45,13.42,13.42,16942.0,11.8469,11.8557,11.8293,11.8293,16942.0
2017-06-02 10:30:00,13.43,13.49,13.43,13.46,23652.0,11.8381,11.891,11.8381,11.8645,23652.0
2017-06-02 10:35:00,13.46,13.48,13.44,13.48,22527.0,11.8645,11.8822,11.8469,11.8822,22527.0
2017-06-02 10:40:00,13.47,13.48,13.42,13.44,11931.0,11.8734,11.8822,11.8293,11.8469,11931.0
2017-06-02 10:45:00,13.44,13.47,13.43,13.44,12749.0,11.8469,11.8734,11.8381,11.8469,12749.0
2017-06-02 10:50:00,13.44,13.45,13.39,13.42,24306.0,11.8469,11.8557,11.8028,11.8293,24306.0
2017-06-02 10:55:00,13.42,13.43,13.39,13.39,11100.0,11.8293,11.8381,11.8028,11.8028,11100.0
2017-06-02 11:00:00,13.38,13.45,13.38,13.45,20832.0,11.794,11.8557,11.794,11.8557,20832.0
2017-06-02 11:05:00,13.44,13.45,13.39,13.4,29758.0,11.8469,11.8557,11.8028,11.8117,29758.0
2017-06-02 11:10:00,13.4,13.41,13.35,13.36,15477.0,11.8117,11.8205,11.7676,11.7764,15477.0
2017-06-02 11:15:00,13.37,13.38,13.35,13.36,12484.0,11.7852,11.794,11.7676,11.7764,12484.0
2017-06-02 11:20:00,13.36,13.38,13.34,13.36,13334.0,11.7764,11.794,11.7588,11.7764,13334.0
2017-06-02 11:25:00,13.36,13.39,13.36,13.37,16536.0,11.7764,11.8028,11.7764,11.7852,16536.0
2017-06-02 11:30:00,13.37,13.38,13.35,13.36,14148.0,11.7852,11.794,11.7676,11.7764,14148.0
2017-06-02 11:35:00,13.36,13.37,13.35,13.37,13949.0,11.7764,11.7852,11.7676,11.7852,13949.0
2017-06-02 11:40:00,13.36,13.38,13.34,13.38,21536.0,11.7764,11.794,11.7588,11.794,21536.0
2017-06-02 11:45:00,13.38,13.48,13.38,13.46,54660.0,11.794,11.8822,11.794,11.8645,54660.0
2017-06-02 11:50:00,13.46,13.49,13.45,13.46,21074.0,11.8645,11.891,11.8557,11.8645,21074.0
2017-06-02 11:55:00,13.45,13.46,13.44,13.44,7628.0,11.8557,11.8645,11.8469,11.8469,7628.0
2017-06-02 12:00:00,13.44,13.44,13.38,13.4,16347.0,11.8469,11.8469,11.794,11.8117,16347.0
2017-06-02 12:05:00,13.39,13.42,13.38,13.41,10325.0,11.8028,11.8293,11.794,11.8205,10325.0
2017-06-02 12:10:00,13.4,13.41,13.36,13.41,20227.0,11.8117,11.8205,11.7764,11.8205,20227.0
2017-06-02 12:15:00,13.4,13.42,13.39,13.41,8900.0,11.8117,11.8293,11.8028,11.8205,8900.0
2017-06-02 12:20:00,13.41,13.42,13.4,13.42,10336.0,11.8205,11.8293,11.8117,11.8293,10336.0
2017-06-02 12:25:00,13.42,13.42,13.39,13.41,8125.0,11.8293,11.8293,11.8028,11.8205,8125.0
2017-06-02 12:30:00,13.41,13.41,13.37,13.37,18598.0,11.8205,11.8205,11.7852,11.7852,18598.0
2017-06-02 12:35:00,13.37,13.38,13.36,13.37,7749.0,11.7852,11.794,11.7764,11.7852,7749.0
2017-06-02 12:40:00,13.36,13.38,13.35,13.36,23170.0,11.7764,11.794,11.7676,11.7764,23170.0
2017-06-02 12:45:00,13.36,13.38,13.36,13.38,5195.0,11.7764,11.794,11.7764,11.794,5195.0
2017-06-02 12:50:00,13.37,13.38,13.35,13.37,7647.0,11.7852,11.794,11.7676,11.7852,7647.0
2017-06-02 12:55:00,13.37,13.37,13.34,13.36,6115.0,11.7852,11.7852,11.7588,11.7764,6115.0
2017-06-02 13:00:00,13.37,13.37,13.36,13.36,2897.0,11.7852,11.7852,11.7764,11.7764,2897.0
2017-06-02 13:05:00,13.36,13.38,13.35,13.37,11238.0,11.7764,11.794,11.7676,11.7852,11238.0
2017-06-02 13:10:00,13.36,13.38,13.35,13.37,11066.0,11.7764,11.794,11.7676,11.7852,11066.0
2017-06-02 13:15:00,13.36,13.38,13.35,13.37,18144.0,11.7764,11.794,11.7676,11.7852,18144.0
2017-06-02 13:20:00,13.37,13.4,13.36,13.36,40257.0,11.7852,11.8117,11.7764,11.7764,40257.0
2017-06-02 13:25:00,13.36,13.37,13.34,13.34,5774.0,11.7764,11.7852,11.7588,11.7588,5774.0
2017-06-02 13:30:00,13.34,13.34,13.33,13.33,4745.0,11.7588,11.7588,11.75,11.75,4745.0
2017-06-02 13:35:00,13.34,13.36,13.33,13.36,12178.0,11.7588,11.7764,11.75,11.7764,12178.0
2017-06-02 13:40:00,13.35,13.36,13.34,13.35,8430.0,11.7676,11.7764,11.7588,11.7676,8430.0
2017-06-02 13:45:00,13.35,13.35,13.32,13.33,13061.0,11.7676,11.7676,11.7411,11.75,13061.0
2017-06-02 13:50:00,13.34,13.34,13.29,13.32,13539.0,11.7588,11.7588,11.7147,11.7411,13539.0
2017-06-02 13:55:00,13.31,13.33,13.31,13.33,8879.0,11.7323,11.75,11.7323,11.75,8879.0
2017-06-02 14:00:00,13.33,13.34,13.31,13.31,18804.0,11.75,11.7588,11.7323,11.7323,18804.0
2017-06-02 14:05:00,13.31,13.33,13.3,13.3,10013.0,11.7323,11.75,11.7235,11.7235,10013.0
2017-06-02 14:10:00,13.3,13.3,13.27,13.28,10335.0,11.7235,11.7235,11.6971,11.7059,10335.0
2017-06-02 14:15:00,13.28,13.29,13.27,13.27,6044.0,11.7059,11.7147,11.6971,11.6971,6044.0
2017-06-02 14:20:00,13.28,13.31,13.28,13.3,8910.0,11.7059,11.7323,11.7059,11.7235,8910.0
2017-06-02 14:25:00,13.3,13.3,13.25,13.25,19807.0,11.7235,11.7235,11.6794,11.6794,19807.0
2017-06-02 14:30:00,13.26,13.27,13.25,13.27,4870.0,11.6882,11.6971,11.6794,11.6971,4870.0
2017-06-02 14:35:00,13.26,13.26,13.24,13.26,11572.0,11.6882,11.6882,11.6706,11.6882,11572.0
2017-06-02 14:40:00,13.26,13.28,13.25,13.25,9663.0,11.6882,11.7059,11.6794,11.6794,9663.0
2017-06-02 14:45:00,13.25,13.26,13.23,13.25,10598.0,11.6794,11.6882,11.6618,11.6794,10598.0
2017-06-02 14:50:00,13.25,13.3,13.24,13.29,29115.0,11.6794,11.7235,11.6706,11.7147,29115.0
2017-06-02 14:55:00,13.29,13.32,13.27,13.28,26804.0,11.7147,11.7411,11.6971,11.7059,26804.0
2017-06-02 15:00:00,13.29,13.32,13.28,13.3,22117.0,11.7147,11.7411,11.7059,11.7235,22117.0
2017-06-02 15:05:00,13.31,13.34,13.29,13.32,62713.0,11.7323,11.7588,11.7147,11.7411,62713.0
2017-06-02 15:10:00,13.32,13.33,13.3,13.31,22166.0,11.7411,11.75,11.7235,11.7323,22166.0
2017-06-02 15:15:00,13.31,13.32,13.29,13.29,23809.0,11.7323,11.7411,11.7147,11.7147,23809.0
2017-06-02 15:20:00,13.29,13.31,13.26,13.31,26474.0,11.7147,11.7323,11.6882,11.7323,26474.0
2017-06-02 15:25:00,13.31,13.31,13.28,13.29,20686.0,11.7323,11.7323,11.7059,11.7147,20686.0
2017-06-02 15:30:00,13.3,13.32,13.3,13.32,14758.0,11.7235,11.7411,11.7235,11.7411,14758.0
2017-06-02 15:35:00,13.32,13.35,13.3,13.35,37234.0,11.7411,11.7676,11.7235,11.7676,37234.0
2017-06-02 15:40:00,13.35,13.39,13.34,13.39,79170.0,11.7676,11.8028,11.7588,11.8028,79170.0
2017-06-02 15:45:00,13.39,13.41,13.39,13.4,79342.0,11.8028,11.8205,11.8028,11.8117,79342.0
2017-06-02 15:50:00,13.41,13.45,13.4,13.43,101424.0,11.8205,11.8557,11.8117,11.8381,101424.0
2017-06-02 15:55:00,13.44,13.44,13.41,13.43,130484.0,11.8469,11.8469,11.8205,11.8381,130484.0
2017-06-05 09:30:00,13.38,13.43,13.23,13.23,26614.0,11.794,11.8381,11.6618,11.6618,26614.0
2017-06-05 09:35:00,13.25,13.3,13.23,13.29,17236.0,11.6794,11.7235,11.6618,11.7147,17236.0
2017-06-05 09:40:00,13.29,13.34,13.26,13.34,71394.0,11.7147,11.7588,11.6882,11.7588,71394.0
2017-06-05 09:45:00,13.33,13.34,13.25,13.29,20138.0,11.75,11.7588,11.6794,11.7147,20138.0
2017-06-05 09:50:00,13.29,13.29,13.24,13.28,21851.0,11.7147,11.7147,11.6706,11.7059,21851.0
2017-06-05 09:55:00,13.29,13.29,13.25,13.26,4139.0,11.7147,11.7147,11.6794,11.6882,4139.0
2017-06-05 10:00:00,13.26,13.31,13.25,13.29,28000.0,11.6882,11.7323,11.6794,11.7147,28000.0
2017-06-05 10:05:00,13.3,13.31,13.26,13.28,26973.0,11.7235,11.7323,11.6882,11.7059,26973.0
2017-06-05 10:10:00,13.27,13.31,13.26,13.27,34358.0,11.6971,11.7323,11.6882,11.6971,34358.0
2017-06-05 10:15:00,13.28,13.3,13.27,13.28,14345.0,11.7059,11.7235,11.6971,11.7059,14345.0
2017-06-05 10:20:00,13.28,13.31,13.23,13.27,38755.0,11.7059,11.7323,11.6618,11.6971,38755.0
2017-06-05 10:25:00,13.26,13.26,13.24,13.24,8610.0,11.6882,11.6882,11.6706,11.6706,8610.0
2017-06-05 10:30:00,13.25,13.25,13.2,13.22,9680.0,11.6794,11.6794,11.6354,11.653,9680.0
2017-06-05 10:35:00,13.22,13.26,13.22,13.24,17983.0,11.653,11.6882,11.653,11.6706,17983.0
2017-06-05 10:40:00,13.25,13.25,13.2,13.25,16154.0,11.6794,11.6794,11.6354,11.6794,16154.0
2017-06-05 10:45:00,13.26,13.27,13.25,13.26,7257.0,11.6882,11.6971,11.6794,11.6882,7257.0
2017-06-05 10:50:00,13.26,13.28,13.25,13.26,12238.0,11.6882,11.7059,11.6794,11.6882,12238.0
2017-06-05 10:55:00,13.25,13.26,13.2,13.2,10972.0,11.6794,11.6882,11.6354,11.6354,10972.0
2017-06-05 11:00:00,13.21,13.22,13.17,13.18,44475.0,11.6442,11.653,11.6089,11.6177,44475.0
2017-06-05 11:05:00,13.18,13.23,13.17,13.23,12733.0,11.6177,11.6618,11.6089,11.6618,12733.0
2017-06-05 11:10:00,13.23,13.23,13.18,13.19,14002.0,11.6618,11.6618,11.6177,11.6265,14002.0
2017-06-05 11:15:00,13.19,13.2,13.17,13.18,5750.0,11.6265,11.6354,11.6089,11.6177,5750.0
2017-06-05 11:20:00,13.17,13.21,13.17,13.17,15158.0,11.6089,11.6442,11.6089,11.6089,15158.0
2017-06-05 11:25:00,13.17,13.23,13.17,13.23,18427.0,11.6089,11.6618,11.6089,11.6618,18427.0
2017-06-05 11:30:00,13.23,13.23,13.19,13.2,7356.0,11.6618,11.6618,11.6265,11.6354,7356.0
2017-06-05 11:35:00,13.2,13.21,13.17,13.19,12115.0,11.6354,11.6442,11.6089,11.6265,12115.0
2017-06-05 11:40:00,13.19,13.22,13.18,13.19,14402.0,11.6265,11.653,11.6177,11.6265,14402.0
2017-06-05 11:45:00,13.18,13.26,13.17,13.25,16521.0,11.6177,11.6882,11.6089,11.6794,16521.0
2017-06-05 11:50:00,13.25,13.26,13.24,13.24,16674.0,11.6794,11.6882,11.6706,11.6706,16674.0
2017-06-05 11:55:00,13.25,13.26,13.24,13.24,6518.0,11.6794,11.6882,11.6706,11.6706,6518.0
2017-06-05 12:00:00,13.25,13.31,13.24,13.31,23676.0,11.6794,11.7323,11.6706,11.7323,23676.0
2017-06-05 12:05:00,13.31,13.31,13.25,13.26,8782.0,11.7323,11.7323,11.6794,11.6882,8782.0
2017-06-05 12:10:00,13.26,13.28,13.26,13.27,6092.0,11.6882,11.7059,11.6882,11.6971,6092.0
2017-06-05 12:15:00,13.27,13.28,13.25,13.28,7200.0,11.6971,11.7059,11.6794,11.7059,7200.0
2017-06-05 12:20:00,13.28,13.3,13.28,13.29,15736.0,11.7059,11.7235,11.7059,11.7147,15736.0
2017-06-05 12:25:00,13.28,13.28,13.23,13.25,16193.0,11.7059,11.7059,11.6618,11.6794,16193.0
2017-06-05 12:30:00,13.24,13.26,13.24,13.25,6905.0,11.6706,11.6882,11.6706,11.6794,6905.0
2017-06-05 12:35:00,13.24,13.25,13.22,13.24,15376.0,11.6706,11.6794,11.653,11.6706,15376.0
2017-06-05 12:40:00,13.24,13.27,13.21,13.27,14045.0,11.6706,11.6971,11.6442,11.6971,14045.0
2017-06-05 12:45:00,13.28,13.3,13.27,13.3,11891.0,11.7059,11.7235,11.6971,11.7235,11891.0
2017-06-05 12:50:00,13.3,13.3,13.27,13.29,9878.0,11.7235,11.7235,11.6971,11.7147,9878.0
2017-06-05 12:55:00,13.29,13.29,13.26,13.29,15440.0,11.7147,11.7147,11.6882,11.7147,15440.0
2017-06-05 13:00:00,13.3,13.34,13.29,13.32,17996.0,11.7235,11.7588,11.7147,11.7411,17996.0
2017-06-05 13:05:00,13.32,13.33,13.29,13.29,12600.0,11.7411,11.75,11.7147,11.7147,12600.0
2017-06-05 13:10:00,13.3,13.31,13.27,13.31,21175.0,11.7235,11.7323,11.6971,11.7323,21175.0
2017-06-05 13:15:00,13.3,13.31,13.29,13.31,7448.0,11.7235,11.7323,11.7147,11.7323,7448.0
2017-06-05 13:20:00,13.31,13.31,13.28,13.28,3800.0,11.7323,11.7323,11.7059,11.7059,3800.0
2017-06-05 13:25:00,13.29,13.34,13.28,13.34,39414.0,11.7147,11.7588,11.7059,11.7588,39414.0
2017-06-05 13:30:00,13.33,13.35,13.32,13.35,15403.0,11.75,11.7676,11.7411,11.7676,15403.0
2017-06-05 13:35:00,13.35,13.35,13.31,13.32,19816.0,11.7676,11.7676,11.7323,11.7411,19816.0
2017-06-05 13:40:00,13.33,13.33,13.3,13.3,14692.0,11.75,11.75,11.7235,11.7235,14692.0
2017-06-05 13:45:00,13.31,13.34,13.3,13.32,14482.0,11.7323,11.7588,11.7235,11.7411,14482.0
2017-06-05 13:50:00,13.33,13.34,13.32,13.33,11870.0,11.75,11.7588,11.7411,11.75,11870.0
2017-06-05 13:55:00,13.33,13.35,13.32,13.32,18320.0,11.75,11.7676,11.7411,11.7411,18320.0
2017-06-05 14:00:00,13.33,13.35,13.32,13.35,24102.0,11.75,11.7676,11.7411,11.7676,24102.0
2017-06-05 14:05:00,13.35,13.36,13.32,13.33,23723.0,11.7676,11.7764,11.7411,11.75,23723.0
2017-06-05 14:10:00,13.33,13.35,13.32,13.34,9875.0,11.75,11.7676,11.7411,11.7588,9875.0
2017-06-05 14:15:00,13.34,13.35,13.32,13.34,14184.0,11.7588,11.7676,11.7411,11.7588,14184.0
2017-06-05 14:20:00,13.34,13.37,13.33,13.34,16458.0,11.7588,11.7852,11.75,11.7588,16458.0
2017-06-05 14:25:00,13.34,13.34,13.27,13.28,97583.0,11.7588,11.7588,11.6971,11.7059,97583.0
2017-06-05 14:30:00,13.27,13.28,13.21,13.22,65958.0,11.6971,11.7059,11.6442,11.653,65958.0
2017-06-05 14:35:00,13.22,13.23,13.2,13.21,81657.0,11.653,11.6618,11.6354,11.6442,81657.0
2017-06-05 14:40:00,13.22,13.24,13.18,13.18,58060.0,11.653,11.6706,11.6177,11.6177,58060.0
2017-06-05 14:45:00,13.19,13.19,13.11,13.13,66466.0,11.6265,11.6265,11.556,11.5737,66466.0
2017-06-05 14:50:00,13.13,13.14,13.1,13.12,42936.0,11.5737,11.5825,11.5472,11.5648,42936.0
2017-06-05 14:55:00,13.12,13.12,13.1,13.12,15931.0,11.5648,11.5648,11.5472,11.5648,15931.0
2017-06-05 15:00:00,13.12,13.13,13.11,13.12,10723.0,11.5648,11.5737,11.556,11.5648,10723.0
2017-06-05 15:05:00,13.11,13.13,13.07,13.12,36191.0,11.556,11.5737,11.5208,11.5648,36191.0
2017-06-05 15:10:00,13.11,13.13,13.09,13.12,20912.0,11.556,11.5737,11.5384,11.5648,20912.0
2017-06-05 15:15:00,13.12,13.12,13.09,13.09,12096.0,11.5648,11.5648,11.5384,11.5384,12096.0
2017-06-05 15:20:00,13.09,13.1,13.06,13.07,39257.0,11.5384,11.5472,11.512,11.5208,39257.0
2017-06-05 15:25:00,13.07,13.07,13.03,13.04,44774.0,11.5208,11.5208,11.4855,11.4943,44774.0
2017-06-05 15:30:00,13.04,13.04,13.02,13.03,28950.0,11.4943,11.4943,11.4767,11.4855,28950.0
2017-06-05 15:35:00,13.03,13.06,13.03,13.06,31405.0,11.4855,11.512,11.4855,11.512,31405.0
2017-06-05 15:40:00,13.06,13.06,13.04,13.06,47984.0,11.512,11.512,11.4943,11.512,47984.0
2017-06-05 15:45:00,13.06,13.06,13.03,13.03,30472.0,11.512,11.512,11.4855,11.4855,30472.0
2017-06-05 15:50:00,13.04,13.04,13.0,13.04,119641.0,11.4943,11.4943,11.4591,11.4943,119641.0
2017-06-05 15:55:00,13.04,13.04,13.02,13.03,82472.0,11.4943,11.4943,11.4767,11.4855,82472.0
2017-06-06 09:30:00,12.91,12.91,12.72,12.78,70192.0,11.3797,11.3797,11.2123,11.2651,70192.0
2017-06-06 09:35:00,12.76,12.77,12.56,12.63,96690.0,11.2475,11.2563,11.0712,11.1329,96690.0
2017-06-06 09:40:00,12.63,12.82,12.6,12.76,48969.0,11.1329,11.3004,11.1065,11.2475,48969.0
2017-06-06 09:45:00,12.76,12.79,12.65,12.7,41757.0,11.2475,11.274,11.1506,11.1946,41757.0
2017-06-06 09:50:00,12.7,12.71,12.63,12.63,35980.0,11.1946,11.2034,11.1329,11.1329,35980.0
2017-06-06 09:55:00,12.63,12.76,12.63,12.76,26080.0,11.1329,11.2475,11.1329,11.2475,26080.0
2017-06-06 10:00:00,12.75,12.75,12.7,12.7,58712.0,11.2387,11.2387,11.1946,11.1946,58712.0
2017-06-06 10:05:00,12.7,12.73,12.65,12.68,38452.0,11.1946,11.2211,11.1506,11.177,38452.0
2017-06-06 10:10:00,12.69,12.74,12.66,12.71,51971.0,11.1858,11.2299,11.1594,11.2034,51971.0
2017-06-06 10:15:00,12.72,12.78,12.64,12.66,50306.0,11.2123,11.2651,11.1417,11.1594,50306.0
2017-06-06 10:20:00,12.66,12.69,12.61,12.61,41351.0,11.1594,11.1858,11.1153,11.1153,41351.0
2017-06-06 10:25:00,12.61,12.66,12.58,12.58,36570.0,11.1153,11.1594,11.0889,11.0889,36570.0
2017-06-06 10:30:00,12.58,12.64,12.56,12.58,40352.0,11.0889,11.1417,11.0712,11.0889,40352.0
2017-06-06 10:35:00,12.58,12.59,12.56,12.58,33879.0,11.0889,11.0977,11.0712,11.0889,33879.0
2017-06-06 10:40:00,12.58,12.59,12.54,12.54,33355.0,11.0889,11.0977,11.0536,11.0536,33355.0
2017-06-06 10:45:00,12.55,12.56,12.49,12.52,43190.0,11.0624,11.0712,11.0095,11.036,43190.0
2017-06-06 10:50:00,12.52,12.55,12.47,12.5,67323.0,11.036,11.0624,10.9919,11.0183,67323.0
2017-06-06 10:55:00,12.5,12.56,12.47,12.54,52513.0,11.0183,11.0712,10.9919,11.0536,52513.0
2017-06-06 11:00:00,12.53,12.53,12.44,12.44,60168.0,11.0448,11.0448,10.9654,10.9654,60168.0
2017-06-06 11:05:00,12.44,12.45,12.39,12.42,45246.0,10.9654,10.9743,10.9214,10.9478,45246.0
2017-06-06 11:10:00,12.41,12.43,12.39,12.4,28196.0,10.939,10.9566,10.9214,10.9302,28196.0
2017-06-06 11:15:00,12.4,12.46,12.4,12.45,27202.0,10.9302,10.9831,10.9302,10.9743,27202.0
2017-06-06 11:20:00,12.46,12.47,12.4,12.4,46640.0,10.9831,10.9919,10.9302,10.9302,46640.0
2017-06-06 11:25:00,12.4,12.46,12.4,12.41,36167.0,10.9302,10.9831,10.9302,10.939,36167.0
2017-06-06 11:30:00,12.41,12.44,12.4,12.4,39969.0,10.939,10.9654,10.9302,10.9302,39969.0
2017-06-06 11:35:00,12.4,12.43,12.4,12.41,45707.0,10.9302,10.9566,10.9302,10.939,45707.0
2017-06-06 11:40:00,12.42,12.5,12.41,12.48,76260.0,10.9478,11.0183,10.939,11.0007,76260.0
2017-06-06 11:45:00,12.48,12.51,12.46,12.46,24979.0,11.0007,11.0271,10.9831,10.9831,24979.0
2017-06-06 11:50:00,12.46,12.48,12.41,12.41,24335.0,10.9831,11.0007,10.939,10.939,24335.0
2017-06-06 11:55:00,12.42,12.43,12.39,12.4,49306.0,10.9478,10.9566,10.9214,10.9302,49306.0
2017-06-06 12:00:00,12.4,12.4,12.37,12.4,49301.0,10.9302,10.9302,10.9037,10.9302,49301.0
2017-06-06 12:05:00,12.4,12.4,12.35,12.36,21026.0,10.9302,10.9302,10.8861,10.8949,21026.0
2017-06-06 12:10:00,12.36,12.39,12.34,12.38,24767.0,10.8949,10.9214,10.8773,10.9126,24767.0
2017-06-06 12:15:00,12.38,12.42,12.37,12.37,12876.0,10.9126,10.9478,10.9037,10.9037,12876.0
2017-06-06 12:20:00,12.38,12.42,12.37,12.37,14490.0,10.9126,10.9478,10.9037,10.9037,14490.0
2017-06-06 12:25:00,12.37,12.4,12.37,12.39,15506.0,10.9037,10.9302,10.9037,10.9214,15506.0
2017-06-06 12:30:00,12.39,12.39,12.37,12.37,3930.0,10.9214,10.9214,10.9037,10.9037,3930.0
2017-06-06 12:35:00,12.37,12.38,12.31,12.32,70901.0,10.9037,10.9126,10.8509,10.8597,70901.0
2017-06-06 12:40:00,12.32,12.33,12.28,12.33,25361.0,10.8597,10.8685,10.8244,10.8685,25361.0
2017-06-06 12:45:00,12.33,12.35,12.32,12.35,50384.0,10.8685,10.8861,10.8597,10.8861,50384.0
2017-06-06 12:50:00,12.35,12.35,12.31,12.32,19491.0,10.8861,10.8861,10.8509,10.8597,19491.0
2017-06-06 12:55:00,12.32,12.34,12.3,12.3,17173.0,10.8597,10.8773,10.842,10.842,17173.0
2017-06-06 13:00:00,12.31,12.31,12.28,12.28,13542.0,10.8509,10.8509,10.8244,10.8244,13542.0
2017-06-06 13:05:00,12.29,12.29,12.25,12.25,47858.0,10.8332,10.8332,10.798,10.798,47858.0
2017-06-06 13:10:00,12.24,12.29,12.23,12.27,34339.0,10.7892,10.8332,10.7803,10.8156,34339.0
2017-06-06 13:15:00,12.28,12.28,12.24,12.26,9607.0,10.8244,10.8244,10.7892,10.8068,9607.0
2017-06-06 13:20:00,12.26,12.27,12.24,12.25,16382.0,10.8068,10.8156,10.7892,10.798,16382.0
2017-06-06 13:25:00,12.24,12.26,12.23,12.25,19685.0,10.7892,10.8068,10.7803,10.798,19685.0
2017-06-06 13:30:00,12.25,12.25,12.2,12.21,34455.0,10.798,10.798,10.7539,10.7627,34455.0
2017-06-06 13:35:00,12.21,12.22,12.17,12.17,38226.0,10.7627,10.7715,10.7275,10.7275,38226.0
2017-06-06 13:40:00,12.17,12.2,12.16,12.17,38155.0,10.7275,10.7539,10.7186,10.7275,38155.0
2017-06-06 13:45:00,12.18,12.18,12.15,12.15,10761.0,10.7363,10.7363,10.7098,10.7098,10761.0
2017-06-06 13:50:00,12.15,12.21,12.15,12.18,22535.0,10.7098,10.7627,10.7098,10.7363,22535.0
2017-06-06 13:55:00,12.17,12.21,12.15,12.21,38119.0,10.7275,10.7627,10.7098,10.7627,38119.0
2017-06-06 14:00:00,12.21,12.21,12.16,12.17,20832.0,10.7627,10.7627,10.7186,10.7275,20832.0
2017-06-06 14:05:00,12.17,12.19,12.16,12.17,15929.0,10.7275,10.7451,10.7186,10.7275,15929.0
2017-06-06 14:10:00,12.17,12.22,12.15,12.21,45703.0,10.7275,10.7715,10.7098,10.7627,45703.0
2017-06-06 14:15:00,12.21,12.26,12.2,12.25,52801.0,10.7627,10.8068,10.7539,10.798,52801.0
2017-06-06 14:20:00,12.26,12.29,12.24,12.25,95168.0,10.8068,10.8332,10.7892,10.798,95168.0
2017-06-06 14:25:00,12.24,12.28,12.22,12.28,33959.0,10.7892,10.8244,10.7715,10.8244,33959.0
2017-06-06 14:30:00,12.29,12.33,12.28,12.31,75647.0,10.8332,10.8685,10.8244,10.8509,75647.0
2017-06-06 14:35:00,12.32,12.34,12.26,12.27,61820.0,10.8597,10.8773,10.8068,10.8156,61820.0
2017-06-06 14:40:00,12.28,12.31,12.27,12.29,37416.0,10.8244,10.8509,10.8156,10.8332,37416.0
2017-06-06 14:45:00,12.28,12.31,12.26,12.29,28999.0,10.8244,10.8509,10.8068,10.8332,28999.0
2017-06-06 14:50:00,12.29,12.32,12.29,12.3,26951.0,10.8332,10.8597,10.8332,10.842,26951.0
2017-06-06 14:55:00,12.31,12.37,12.3,12.34,94367.0,10.8509,10.9037,10.842,10.8773,94367.0
2017-06-06 15:00:00,12.35,12.36,12.33,12.34,19179.0,10.8861,10.8949,10.8685,10.8773,19179.0
2017-06-06 15:05:00,12.34,12.34,12.31,12.33,32998.0,10.8773,10.8773,10.8509,10.8685,32998.0
2017-06-06 15:10:00,12.32,12.33,12.29,12.3,45395.0,10.8597,10.8685,10.8332,10.842,45395.0
2017-06-06 15:15:00,12.3,12.31,12.28,12.28,36930.0,10.842,10.8509,10.8244,10.8244,36930.0
2017-06-06 15:20:00,12.29,12.33,12.28,12.3,30494.0,10.8332,10.8685,10.8244,10.842,30494.0
2017-06-06 15:25:00,12.31,12.36,12.3,12.35,44806.0,10.8509,10.8949,10.842,10.8861,44806.0
2017-06-06 15:30:00,12.36,12.36,12.31,12.32,70522.0,10.8949,10.8949,10.8509,10.8597,70522.0
2017-06-06 15:35:00,12.32,12.36,12.31,12.35,51672.0,10.8597,10.8949,10.8509,10.8861,51672.0
2017-06-06 15:40:00,12.34,12.35,12.32,12.33,36643.0,10.8773,10.8861,10.8597,10.8685,36643.0
2017-06-06 15:45:00,12.33,12.37,12.32,12.35,122438.0,10.8685,10.9037,10.8597,10.8861,122438.0
2017-06-06 15:50:00,12.35,12.36,12.32,12.33,77960.0,10.8861,10.8949,10.8597,10.8685,77960.0
2017-06-06 15:55:00,12.33,12.35,12.32,12.33,193108.0,10.8685,10.8861,10.8597,10.8685,193108.0
2017-06-07 09:30:00,12.35,12.38,12.25,12.28,40036.0,10.8861,10.9126,10.798,10.8244,40036.0
2017-06-07 09:35:00,12.27,12.34,12.26,12.26,16542.0,10.8156,10.8773,10.8068,10.8068,16542.0
2017-06-07 09:40:00,12.27,12.28,12.19,12.2,52846.0,10.8156,10.8244,10.7451,10.7539,52846.0
2017-06-07 09:45:00,12.18,12.24,12.18,12.24,39898.0,10.7363,10.7892,10.7363,10.7892,39898.0
2017-06-07 09:50:00,12.23,12.23,12.2,12.21,26120.0,10.7803,10.7803,10.7539,10.7627,26120.0
2017-06-07 09:55:00,12.22,12.22,12.18,12.21,12458.0,10.7715,10.7715,10.7363,10.7627,12458.0
2017-06-07 10:00:00,12.22,12.25,12.17,12.19,15289.0,10.7715,10.798,10.7275,10.7451,15289.0
2017-06-07 10:05:00,12.19,12.24,12.19,12.24,76812.0,10.7451,10.7892,10.7451,10.7892,76812.0
2017-06-07 10:10:00,12.24,12.27,12.22,12.27,20497.0,10.7892,10.8156,10.7715,10.8156,20497.0
2017-06-07 10:15:00,12.26,12.32,12.25,12.31,22543.0,10.8068,10.8597,10.798,10.8509,22543.0
2017-06-07 10:20:00,12.31,12.31,12.27,12.29,19269.0,10.8509,10.8509,10.8156,10.8332,19269.0
2017-06-07 10:25:00,12.29,12.3,12.24,12.25,17977.0,10.8332,10.842,10.7892,10.798,17977.0
2017-06-07 10:30:00,12.26,12.26,12.13,12.13,50931.0,10.8068,10.8068,10.6922,10.6922,50931.0
2017-06-07 10:35:00,12.13,12.15,12.08,12.09,56975.0,10.6922,10.7098,10.6481,10.6569,56975.0
2017-06-07 10:40:00,12.08,12.1,12.06,12.1,48116.0,10.6481,10.6657,10.6305,10.6657,48116.0
2017-06-07 10:45:00,12.1,12.11,12.09,12.1,29915.0,10.6657,10.6746,10.6569,10.6657,29915.0
2017-06-07 10:50:00,12.1,12.1,12.05,12.05,21559.0,10.6657,10.6657,10.6217,10.6217,21559.0
2017-06-07 10:55:00,12.06,12.09,12.04,12.06,44049.0,10.6305,10.6569,10.6129,10.6305,44049.0
2017-06-07 11:00:00,12.05,12.1,12.05,12.1,34424.0,10.6217,10.6657,10.6217,10.6657,34424.0
2017-06-07 11:05:00,12.1,12.1,12.05,12.05,48055.0,10.6657,10.6657,10.6217,10.6217,48055.0
2017-06-07 11:10:00,12.05,12.09,12.05,12.08,23106.0,10.6217,10.6569,10.6217,10.6481,23106.0
2017-06-07 11:15:00,12.08,12.1,12.06,12.09,78175.0,10.6481,10.6657,10.6305,10.6569,78175.0
2017-06-07 11:20:00,12.09,12.09,12.06,12.07,13324.0,10.6569,10.6569,10.6305,10.6393,13324.0
2017-06-07 11:25:00,12.06,12.08,12.02,12.03,54624.0,10.6305,10.6481,10.5952,10.604,54624.0
2017-06-07 11:30:00,12.03,12.1,12.03,12.07,26028.0,10.604,10.6657,10.604,10.6393,26028.0
2017-06-07 11:35:00,12.08,12.12,12.07,12.1,25513.0,10.6481,10.6834,10.6393,10.6657,25513.0
2017-06-07 11:40:00,12.1,12.11,12.06,12.07,13490.0,10.6657,10.6746,10.6305,10.6393,13490.0
2017-06-07 11:45:00,12.08,12.1,12.06,12.1,13123.0,10.6481,10.6657,10.6305,10.6657,13123.0
2017-06-07 11:50:00,12.1,12.12,12.07,12.12,56735.0,10.6657,10.6834,10.6393,10.6834,56735.0
2017-06-07 11:55:00,12.12,12.13,12.1,12.11,23067.0,10.6834,10.6922,10.6657,10.6746,23067.0
2017-06-07 12:00:00,12.11,12.13,12.09,12.12,57723.0,10.6746,10.6922,10.6569,10.6834,57723.0
2017-06-07 12:05:00,12.12,12.13,12.08,12.1,13449.0,10.6834,10.6922,10.6481,10.6657,13449.0
2017-06-07 12:10:00,12.1,12.1,12.08,12.09,9547.0,10.6657,10.6657,10.6481,10.6569,9547.0
2017-06-07 12:15:00,12.09,12.11,12.08,12.1,19113.0,10.6569,10.6746,10.6481,10.6657,19113.0
2017-06-07 12:20:00,12.1,12.15,12.09,12.14,39997.0,10.6657,10.7098,10.6569,10.701,39997.0
2017-06-07 12:25:00,12.14,12.15,12.11,12.13,16812.0,10.701,10.7098,10.6746,10.6922,16812.0
2017-06-07 12:30:00,12.12,12.13,12.11,12.11,9492.0,10.6834,10.6922,10.6746,10.6746,9492.0
2017-06-07 12:35:00,12.11,12.12,12.1,12.11,16226.0,10.6746,10.6834,10.6657,10.6746,16226.0
2017-06-07 12:40:00,12.11,12.11,12.08,12.11,11892.0,10.6746,10.6746,10.6481,10.6746,11892.0
2017-06-07 12:45:00,12.1,12.1,12.06,12.09,43668.0,10.6657,10.6657,10.6305,10.6569,43668.0
2017-06-07 12:50:00,12.09,12.09,12.07,12.08,13076.0,10.6569,10.6569,10.6393,10.6481,13076.0
2017-06-07 12:55:00,12.07,12.12,12.07,12.11,21237.0,10.6393,10.6834,10.6393,10.6746,21237.0
2017-06-07 13:00:00,12.11,12.13,12.1,12.13,12172.0,10.6746,10.6922,10.6657,10.6922,12172.0
2017-06-07 13:05:00,12.12,12.13,12.11,12.12,14089.0,10.6834,10.6922,10.6746,10.6834,14089.0
2017-06-07 13:10:00,12.11,12.13,12.09,12.12,47135.0,10.6746,10.6922,10.6569,10.6834,47135.0
2017-06-07 13:15:00,12.12,12.12,12.09,12.1,9783.0,10.6834,10.6834,10.6569,10.6657,9783.0
2017-06-07 13:20:00,12.09,12.11,12.07,12.11,16252.0,10.6569,10.6746,10.6393,10.6746,16252.0
2017-06-07 13:25:00,12.11,12.11,12.08,12.09,22887.0,10.6746,10.6746,10.6481,10.6569,22887.0
2017-06-07 13:30:00,12.09,12.1,12.07,12.08,15689.0,10.6569,10.6657,10.6393,10.6481,15689.0
2017-06-07 13:35:00,12.08,12.1,12.05,12.06,84195.0,10.6481,10.6657,10.6217,10.6305,84195.0
2017-06-07 13:40:00,12.06,12.07,12.04,12.04,29627.0,10.6305,10.6393,10.6129,10.6129,29627.0
2017-06-07 13:45:00,12.05,12.06,12.03,12.05,15875.0,10.6217,10.6305,10.604,10.6217,15875.0
2017-06-07 13:50:00,12.06,12.06,12.03,12.05,31444.0,10.6305,10.6305,10.604,10.6217,31444.0
2017-06-07 13:55:00,12.04,12.05,12.02,12.03,28270.0,10.6129,10.6217,10.5952,10.604,28270.0
2017-06-07 14:00:00,12.02,12.04,12.02,12.03,8590.0,10.5952,10.6129,10.5952,10.604,8590.0
2017-06-07 14:05:00,12.03,12.05,12.02,12.03,42649.0,10.604,10.6217,10.5952,10.604,42649.0
2017-06-07 14:10:00,12.02,12.04,12.02,12.04,19183.0,10.5952,10.6129,10.5952,10.6129,19183.0
2017-06-07 14:15:00,12.03,12.03,12.01,12.01,19420.0,10.604,10.604,10.5864,10.5864,19420.0
2017-06-07 14:20:00,12.02,12.02,12.01,12.02,5316.0,10.5952,10.5952,10.5864,10.5952,5316.0
2017-06-07 14:25:00,12.02,12.02,12.0,12.0,23477.0,10.5952,10.5952,10.5776,10.5776,23477.0
2017-06-07 14:30:00,12.01,12.05,12.01,12.05,25850.0,10.5864,10.6217,10.5864,10.6217,25850.0
2017-06-07 14:35:00,12.05,12.05,12.01,12.02,15281.0,10.6217,10.6217,10.5864,10.5952,15281.0
2017-06-07 14:40:00,12.02,12.03,12.0,12.0,12835.0,10.5952,10.604,10.5776,10.5776,12835.0
2017-06-07 14:45:00,12.0,12.05,12.0,12.04,24329.0,10.5776,10.6217,10.5776,10.6129,24329.0
2017-06-07 14:50:00,12.04,12.04,12.01,12.02,24769.0,10.6129,10.6129,10.5864,10.5952,24769.0
2017-06-07 14:55:00,12.02,12.03,12.0,12.02,28287.0,10.5952,10.604,10.5776,10.5952,28287.0
2017-06-07 15:00:00,12.02,12.03,12.0,12.01,46503.0,10.5952,10.604,10.5776,10.5864,46503.0
2017-06-07 15:05:00,12.01,12.04,12.01,12.03,32608.0,10.5864,10.6129,10.5864,10.604,32608.0
2017-06-07 15:10:00,12.03,12.07,12.03,12.05,38677.0,10.604,10.6393,10.604,10.6217,38677.0
2017-06-07 15:15:00,12.06,12.12,12.06,12.11,64764.0,10.6305,10.6834,10.6305,10.6746,64764.0
2017-06-07 15:20:00,12.11,12.11,12.09,12.09,54698.0,10.6746,10.6746,10.6569,10.6569,54698.0
2017-06-07 15:25:00,12.09,12.11,12.09,12.11,31801.0,10.6569,10.6746,10.6569,10.6746,31801.0
2017-06-07 15:30:00,12.1,12.11,12.1,12.11,16715.0,10.6657,10.6746,10.6657,10.6746,16715.0
2017-06-07 15:35:00,12.1,12.1,12.07,12.08,78915.0,10.6657,10.6657,10.6393,10.6481,78915.0
2017-06-07 15:40:00,12.09,12.09,12.07,12.09,67929.0,10.6569,10.6569,10.6393,10.6569,67929.0
2017-06-07 15:45:00,12.09,12.1,12.08,12.09,58267.0,10.6569,10.6657,10.6481,10.6569,58267.0
2017-06-07 15:50:00,12.09,12.1,12.07,12.08,58870.0,10.6569,10.6657,10.6393,10.6481,58870.0
2017-06-07 15:55:00,12.07,12.08,12.06,12.08,146104.0,10.6393,10.6481,10.6305,10.6481,146104.0
2017-06-08 09:30:00,12.15,12.21,12.08,12.09,41017.0,10.7098,10.7627,10.6481,10.6569,41017.0
2017-06-08 09:35:00,12.09,12.18,12.08,12.13,57631.0,10.6569,10.7363,10.6481,10.6922,57631.0
2017-06-08 09:40:00,12.14,12.25,12.13,12.2,46289.0,10.701,10.798,10.6922,10.7539,46289.0
2017-06-08 09:45:00,12.19,12.24,12.16,12.16,51234.0,10.7451,10.7892,10.7186,10.7186,51234.0
2017-06-08 09:50:00,12.16,12.19,12.11,12.17,50340.0,10.7186,10.7451,10.6746,10.7275,50340.0
2017-06-08 09:55:00,12.17,12.25,12.16,12.18,71995.0,10.7275,10.798,10.7186,10.7363,71995.0
2017-06-08 10:00:00,12.18,12.2,12.15,12.15,23147.0,10.7363,10.7539,10.7098,10.7098,23147.0
2017-06-08 10:05:00,12.14,12.21,12.13,12.17,58617.0,10.701,10.7627,10.6922,10.7275,58617.0
2017-06-08 10:10:00,12.18,12.2,12.15,12.2,27279.0,10.7363,10.7539,10.7098,10.7539,27279.0
2017-06-08 10:15:00,12.19,12.24,12.16,12.22,29698.0,10.7451,10.7892,10.7186,10.7715,29698.0
2017-06-08 10:20:00,12.22,12.22,12.18,12.2,30972.0,10.7715,10.7715,10.7363,10.7539,30972.0
2017-06-08 10:25:00,12.19,12.22,12.17,12.21,21927.0,10.7451,10.7715,10.7275,10.7627,21927.0
2017-06-08 10:30:00,12.2,12.22,12.17,12.22,19634.0,10.7539,10.7715,10.7275,10.7715,19634.0
2017-06-08 10:35:00,12.22,12.23,12.18,12.22,23135.0,10.7715,10.7803,10.7363,10.7715,23135.0
2017-06-08 10:40:00,12.22,12.26,12.21,12.25,48298.0,10.7715,10.8068,10.7627,10.798,48298.0
2017-06-08 10:45:00,12.25,12.28,12.24,12.28,32109.0,10.798,10.8244,10.7892,10.8244,32109.0
2017-06-08 10:50:00,12.27,12.28,12.23,12.27,35799.0,10.8156,10.8244,10.7803,10.8156,35799.0
2017-06-08 10:55:00,12.26,12.3,12.23,12.3,40788.0,10.8068,10.842,10.7803,10.842,40788.0
2017-06-08 11:00:00,12.3,12.35,12.29,12.35,95180.0,10.842,10.8861,10.8332,10.8861,95180.0
2017-06-08 11:05:00,12.35,12.36,12.31,12.34,36295.0,10.8861,10.8949,10.8509,10.8773,36295.0
2017-06-08 11:10:00,12.34,12.36,12.27,12.27,41043.0,10.8773,10.8949,10.8156,10.8156,41043.0
2017-06-08 11:15:00,12.28,12.31,12.25,12.31,48172.0,10.8244,10.8509,10.798,10.8509,48172.0
2017-06-08 11:20:00,12.32,12.32,12.26,12.28,138908.0,10.8597,10.8597,10.8068,10.8244,138908.0
2017-06-08 11:25:00,12.28,12.3,12.24,12.26,21654.0,10.8244,10.842,10.7892,10.8068,21654.0
2017-06-08 11:30:00,12.25,12.25,12.17,12.18,93243.0,10.798,10.798,10.7275,10.7363,93243.0
2017-06-08 11:35:00,12.19,12.19,12.14,12.15,27700.0,10.7451,10.7451,10.701,10.7098,27700.0
2017-06-08 11:40:00,12.14,12.16,12.13,12.13,90038.0,10.701,10.7186,10.6922,10.6922,90038.0
2017-06-08 11:45:00,12.13,12.16,12.13,12.15,23604.0,10.6922,10.7186,10.6922,10.7098,23604.0
2017-06-08 11:50:00,12.15,12.17,12.13,12.16,24223.0,10.7098,10.7275,10.6922,10.7186,24223.0
2017-06-08 11:55:00,12.16,12.23,12.16,12.23,49621.0,10.7186,10.7803,10.7186,10.7803,49621.0
2017-06-08 12:00:00,12.23,12.28,12.22,12.26,15748.0,10.7803,10.8244,10.7715,10.8068,15748.0
2017-06-08 12:05:00,12.27,12.29,12.23,12.23,41798.0,10.8156,10.8332,10.7803,10.7803,41798.0
2017-06-08 12:10:00,12.24,12.27,12.24,12.25,26632.0,10.7892,10.8156,10.7892,10.798,26632.0
2017-06-08 12:15:00,12.25,12.28,12.24,12.27,8480.0,10.798,10.8244,10.7892,10.8156,8480.0
2017-06-08 12:20:00,12.27,12.27,12.23,12.24,17242.0,10.8156,10.8156,10.7803,10.7892,17242.0
2017-06-08 12:25:00,12.24,12.25,12.24,12.25,5250.0,10.7892,10.798,10.7892,10.798,5250.0
2017-06-08 12:30:00,12.25,12.27,12.24,12.25,13668.0,10.798,10.8156,10.7892,10.798,13668.0
2017-06-08 12:35:00,12.25,12.26,12.24,12.26,13900.0,10.798,10.8068,10.7892,10.8068,13900.0
2017-06-08 12:40:00,12.26,12.29,12.24,12.28,12053.0,10.8068,10.8332,10.7892,10.8244,12053.0
2017-06-08 12:45:00,12.28,12.29,12.25,12.29,16989.0,10.8244,10.8332,10.798,10.8332,16989.0
2017-06-08 12:50:00,12.29,12.29,12.26,12.28,14475.0,10.8332,10.8332,10.8068,10.8244,14475.0
2017-06-08 12:55:00,12.29,12.31,12.27,12.31,20827.0,10.8332,10.8509,10.8156,10.8509,20827.0
2017-06-08 13:00:00,12.31,12.32,12.3,12.32,18447.0,10.8509,10.8597,10.842,10.8597,18447.0
2017-06-08 13:05:00,12.32,12.32,12.28,12.3,22635.0,10.8597,10.8597,10.8244,10.842,22635.0
2017-06-08 13:10:00,12.29,12.31,12.28,12.29,16612.0,10.8332,10.8509,10.8244,10.8332,16612.0
2017-06-08 13:15:00,12.29,12.33,12.28,12.33,17698.0,10.8332,10.8685,10.8244,10.8685,17698.0
2017-06-08 13:20:00,12.33,12.33,12.3,12.32,14161.0,10.8685,10.8685,10.842,10.8597,14161.0
2017-06-08 13:25:00,12.32,12.33,12.3,12.32,20354.0,10.8597,10.8685,10.842,10.8597,20354.0
2017-06-08 13:30:00,12.32,12.37,12.31,12.37,24076.0,10.8597,10.9037,10.8509,10.9037,24076.0
2017-06-08 13:35:00,12.37,12.38,12.35,12.37,16047.0,10.9037,10.9126,10.8861,10.9037,16047.0
2017-06-08 13:40:00,12.37,12.37,12.33,12.35,16888.0,10.9037,10.9037,10.8685,10.8861,16888.0
2017-06-08 13:45:00,12.35,12.35,12.31,12.32,35212.0,10.8861,10.8861,10.8509,10.8597,35212.0
2017-06-08 13:50:00,12.32,12.32,12.28,12.3,13640.0,10.8597,10.8597,10.8244,10.842,13640.0
2017-06-08 13:55:00,12.3,12.35,12.29,12.34,254671.0,10.842,10.8861,10.8332,10.8773,254671.0
2017-06-08 14:00:00,12.33,12.34,12.25,12.25,111985.0,10.8685,10.8773,10.798,10.798,111985.0
2017-06-08 14:05:00,12.25,12.27,12.24,12.25,47518.0,10.798,10.8156,10.7892,10.798,47518.0
2017-06-08 14:10:00,12.25,12.25,12.22,12.23,19521.0,10.798,10.798,10.7715,10.7803,19521.0
2017-06-08 14:15:00,12.23,12.27,12.22,12.27,28317.0,10.7803,10.8156,10.7715,10.8156,28317.0
2017-06-08 14:20:00,12.27,12.27,12.25,12.26,7451.0,10.8156,10.8156,10.798,10.8068,7451.0
2017-06-08 14:25:00,12.25,12.26,12.2,12.21,39621.0,10.798,10.8068,10.7539,10.7627,39621.0
2017-06-08 14:30:00,12.21,12.23,12.2,12.21,22932.0,10.7627,10.7803,10.7539,10.7627,22932.0
2017-06-08 14:35:00,12.21,12.21,12.2,12.21,29961.0,10.7627,10.7627,10.7539,10.7627,29961.0
2017-06-08 14:40:00,12.21,12.23,12.2,12.23,27913.0,10.7627,10.7803,10.7539,10.7803,27913.0
2017-06-08 14:45:00,12.23,12.24,12.22,12.23,25322.0,10.7803,10.7892,10.7715,10.7803,25322.0
2017-06-08 14:50:00,12.23,12.25,12.22,12.23,14937.0,10.7803,10.798,10.7715,10.7803,14937.0
2017-06-08 14:55:00,12.22,12.24,12.22,12.24,15527.0,10.7715,10.7892,10.7715,10.7892,15527.0
2017-06-08 15:00:00,12.24,12.25,12.23,12.25,24248.0,10.7892,10.798,10.7803,10.798,24248.0
2017-06-08 15:05:00,12.25,12.26,12.24,12.26,35563.0,10.798,10.8068,10.7892,10.8068,35563.0
2017-06-08 15:10:00,12.26,12.27,12.25,12.27,21376.0,10.8068,10.8156,10.798,10.8156,21376.0
2017-06-08 15:15:00,12.27,12.29,12.26,12.28,37933.0,10.8156,10.8332,10.8068,10.8244,37933.0
2017-06-08 15:20:00,12.28,12.3,12.28,12.3,20978.0,10.8244,10.842,10.8244,10.842,20978.0
2017-06-08 15:25:00,12.29,12.31,12.28,12.29,87287.0,10.8332,10.8509,10.8244,10.8332,87287.0
2017-06-08 15:30:00,12.29,12.31,12.27,12.29,100333.0,10.8332,10.8509,10.8156,10.8332,100333.0
2017-06-08 15:35:00,12.3,12.31,12.27,12.29,100097.0,10.842,10.8509,10.8156,10.8332,100097.0
2017-06-08 15:40:00,12.29,12.29,12.25,12.26,68673.0,10.8332,10.8332,10.798,10.8068,68673.0
2017-06-08 15:45:00,12.26,12.29,12.24,12.29,136213.0,10.8068,10.8332,10.7892,10.8332,136213.0
2017-06-08 15:50:00,12.29,12.31,12.28,12.31,89601.0,10.8332,10.8509,10.8244,10.8509,89601.0
2017-06-08 15:55:00,12.31,12.31,12.28,12.31,196585.0,10.8509,10.8509,10.8244,10.8509,196585.0
2017-06-09 09:30:00,12.27,12.27,12.06,12.09,83731.0,10.8156,10.8156,10.6305,10.6569,83731.0
2017-06-09 09:35:00,12.1,12.25,12.05,12.19,104051.0,10.6657,10.798,10.6217,10.7451,104051.0
2017-06-09 09:40:00,12.17,12.23,12.13,12.21,80749.0,10.7275,10.7803,10.6922,10.7627,80749.0
2017-06-09 09:45:00,12.22,12.23,12.19,12.22,24093.0,10.7715,10.7803,10.7451,10.7715,24093.0
2017-06-09 09:50:00,12.22,12.24,12.17,12.23,102488.0,10.7715,10.7892,10.7275,10.7803,102488.0
2017-06-09 09:55:00,12.24,12.25,12.15,12.22,48256.0,10.7892,10.798,10.7098,10.7715,48256.0
2017-06-09 10:00:00,12.22,12.22,12.18,12.2,11460.0,10.7715,10.7715,10.7363,10.7539,11460.0
2017-06-09 10:05:00,12.21,12.21,12.18,12.19,15660.0,10.7627,10.7627,10.7363,10.7451,15660.0
2017-06-09 10:10:00,12.19,12.22,12.19,12.2,83663.0,10.7451,10.7715,10.7451,10.7539,83663.0
2017-06-09 10:15:00,12.21,12.21,12.16,12.2,49156.0,10.7627,10.7627,10.7186,10.7539,49156.0
2017-06-09 10:20:00,12.19,12.23,12.16,12.22,34318.0,10.7451,10.7803,10.7186,10.7715,34318.0
2017-06-09 10:25:00,12.22,12.26,12.21,12.26,23992.0,10.7715,10.8068,10.7627,10.8068,23992.0
2017-06-09 10:30:00,12.27,12.29,12.25,12.26,64595.0,10.8156,10.8332,10.798,10.8068,64595.0
2017-06-09 10:35:00,12.26,12.27,12.22,12.25,50526.0,10.8068,10.8156,10.7715,10.798,50526.0
2017-06-09 10:40:00,12.25,12.28,12.23,12.28,44060.0,10.798,10.8244,10.7803,10.8244,44060.0
2017-06-09 10:45:00,12.28,12.34,12.26,12.33,51994.0,10.8244,10.8773,10.8068,10.8685,51994.0
2017-06-09 10:50:00,12.33,12.35,12.32,12.34,31200.0,10.8685,10.8861,10.8597,10.8773,31200.0
2017-06-09 10:55:00,12.34,12.38,12.33,12.38,34284.0,10.8773,10.9126,10.8685,10.9126,34284.0
2017-06-09 11:00:00,12.37,12.4,12.35,12.4,31428.0,10.9037,10.9302,10.8861,10.9302,31428.0
2017-06-09 11:05:00,12.4,12.46,12.39,12.45,53103.0,10.9302,10.9831,10.9214,10.9743,53103.0
2017-06-09 11:10:00,12.46,12.5,12.44,12.48,32404.0,10.9831,11.0183,10.9654,11.0007,32404.0
2017-06-09 11:15:00,12.48,12.5,12.44,12.46,26367.0,11.0007,11.0183,10.9654,10.9831,26367.0
2017-06-09 11:20:00,12.46,12.5,12.45,12.49,24803.0,10.9831,11.0183,10.9743,11.0095,24803.0
2017-06-09 11:25:00,12.5,12.5,12.46,12.48,11183.0,11.0183,11.0183,10.9831,11.0007,11183.0
2017-06-09 11:30:00,12.48,12.51,12.48,12.5,19335.0,11.0007,11.0271,11.0007,11.0183,19335.0
2017-06-09 11:35:00,12.5,12.51,12.47,12.51,37864.0,11.0183,11.0271,10.9919,11.0271,37864.0
2017-06-09 11:40:00,12.51,12.51,12.48,12.48,29255.0,11.0271,11.0271,11.0007,11.0007,29255.0
2017-06-09 11:45:00,12.48,12.5,12.47,12.5,13299.0,11.0007,11.0183,10.9919,11.0183,13299.0
2017-06-09 11:50:00,12.5,12.51,12.47,12.5,14674.0,11.0183,11.0271,10.9919,11.0183,14674.0
2017-06-09 11:55:00,12.51,12.51,12.5,12.5,11100.0,11.0271,11.0271,11.0183,11.0183,11100.0
2017-06-09 12:00:00,12.49,12.5,12.46,12.5,20691.0,11.0095,11.0183,10.9831,11.0183,20691.0
2017-06-09 12:05:00,12.5,12.53,12.5,12.52,11871.0,11.0183,11.0448,11.0183,11.036,11871.0
2017-06-09 12:10:00,12.53,12.59,12.52,12.58,18855.0,11.0448,11.0977,11.036,11.0889,18855.0
2017-06-09 12:15:00,12.58,12.59,12.56,12.58,29629.0,11.0889,11.0977,11.0712,11.0889,29629.0
2017-06-09 12:20:00,12.58,12.59,12.55,12.55,22064.0,11.0889,11.0977,11.0624,11.0624,22064.0
2017-06-09 12:25:00,12.55,12.56,12.53,12.55,13871.0,11.0624,11.0712,11.0448,11.0624,13871.0
2017-06-09 12:30:00,12.55,12.59,12.55,12.58,6865.0,11.0624,11.0977,11.0624,11.0889,6865.0
2017-06-09 12:35:00,12.58,12.63,12.58,12.62,21429.0,11.0889,11.1329,11.0889,11.1241,21429.0
2017-06-09 12:40:00,12.63,12.65,12.62,12.65,35965.0,11.1329,11.1506,11.1241,11.1506,35965.0
2017-06-09 12:45:00,12.65,12.72,12.64,12.71,96957.0,11.1506,11.2123,11.1417,11.2034,96957.0
2017-06-09 12:50:00,12.71,12.71,12.65,12.66,20389.0,11.2034,11.2034,11.1506,11.1594,20389.0
2017-06-09 12:55:00,12.66,12.68,12.65,12.68,7765.0,11.1594,11.177,11.1506,11.177,7765.0
2017-06-09 13:00:00,12.67,12.71,12.67,12.68,35709.0,11.1682,11.2034,11.1682,11.177,35709.0
2017-06-09 13:05:00,12.69,12.74,12.68,12.7,43034.0,11.1858,11.2299,11.177,11.1946,43034.0
2017-06-09 13:10:00,12.69,12.71,12.65,12.67,37425.0,11.1858,11.2034,11.1506,11.1682,37425.0
2017-06-09 13:15:00,12.68,12.68,12.62,12.63,129470.0,11.177,11.177,11.1241,11.1329,129470.0
2017-06-09 13:20:00,12.63,12.66,12.61,12.64,30104.0,11.1329,11.1594,11.1153,11.1417,30104.0
2017-06-09 13:25:00,12.63,12.65,12.62,12.65,26310.0,11.1329,11.1506,11.1241,11.1506,26310.0
2017-06-09 13:30:00,12.64,12.64,12.6,12.64,50960.0,11.1417,11.1417,11.1065,11.1417,50960.0
2017-06-09 13:35:00,12.65,12.74,12.64,12.71,58125.0,11.1506,11.2299,11.1417,11.2034,58125.0
2017-06-09 13:40:00,12.72,12.72,12.69,12.71,37280.0,11.2123,11.2123,11.1858,11.2034,37280.0
2017-06-09 13:45:00,12.72,12.79,12.72,12.78,66763.0,11.2123,11.274,11.2123,11.2651,66763.0
2017-06-09 13:50:00,12.77,12.81,12.77,12.8,68248.0,11.2563,11.2916,11.2563,11.2828,68248.0
2017-06-09 13:55:00,12.81,12.82,12.77,12.8,92315.0,11.2916,11.3004,11.2563,11.2828,92315.0
2017-06-09 14:00:00,12.8,12.8,12.74,12.8,22522.0,11.2828,11.2828,11.2299,11.2828,22522.0
2017-06-09 14:05:00,12.79,12.81,12.73,12.76,36533.0,11.274,11.2916,11.2211,11.2475,36533.0
2017-06-09 14:10:00,12.76,12.81,12.75,12.77,47165.0,11.2475,11.2916,11.2387,11.2563,47165.0
2017-06-09 14:15:00,12.77,12.82,12.76,12.78,32786.0,11.2563,11.3004,11.2475,11.2651,32786.0
2017-06-09 14:20:00,12.79,12.82,12.74,12.77,105345.0,11.274,11.3004,11.2299,11.2563,105345.0
2017-06-09 14:25:00,12.77,12.8,12.74,12.79,48900.0,11.2563,11.2828,11.2299,11.274,48900.0
2017-06-09 14:30:00,12.79,12.8,12.73,12.73,40519.0,11.274,11.2828,11.2211,11.2211,40519.0
2017-06-09 14:35:00,12.73,12.77,12.71,12.72,40626.0,11.2211,11.2563,11.2034,11.2123,40626.0
2017-06-09 14:40:00,12.72,12.76,12.71,12.72,32747.0,11.2123,11.2475,11.2034,11.2123,32747.0
2017-06-09 14:45:00,12.71,12.77,12.71,12.74,127106.0,11.2034,11.2563,11.2034,11.2299,127106.0
2017-06-09 14:50:00,12.74,12.75,12.62,12.67,86844.0,11.2299,11.2387,11.1241,11.1682,86844.0
2017-06-09 14:55:00,12.68,12.73,12.66,12.71,77170.0,11.177,11.2211,11.1594,11.2034,77170.0
2017-06-09 15:00:00,12.71,12.73,12.69,12.71,94080.0,11.2034,11.2211,11.1858,11.2034,94080.0
2017-06-09 15:05:00,12.71,12.74,12.69,12.71,69272.0,11.2034,11.2299,11.1858,11.2034,69272.0
2017-06-09 15:10:00,12.71,12.75,12.71,12.75,20099.0,11.2034,11.2387,11.2034,11.2387,20099.0
2017-06-09 15:15:00,12.75,12.77,12.72,12.76,86730.0,11.2387,11.2563,11.2123,11.2475,86730.0
2017-06-09 15:20:00,12.76,12.8,12.74,12.79,73037.0,11.2475,11.2828,11.2299,11.274,73037.0
2017-06-09 15:25:00,12.79,12.83,12.77,12.81,109359.0,11.274,11.3092,11.2563,11.2916,109359.0
2017-06-09 15:30:00,12.81,12.81,12.75,12.78,34110.0,11.2916,11.2916,11.2387,11.2651,34110.0
2017-06-09 15:35:00,12.78,12.78,12.73,12.75,43077.0,11.2651,11.2651,11.2211,11.2387,43077.0
2017-06-09 15:40:00,12.75,12.76,12.73,12.75,107472.0,11.2387,11.2475,11.2211,11.2387,107472.0
2017-06-09 15:45:00,12.75,12.77,12.75,12.76,67621.0,11.2387,11.2563,11.2387,11.2475,67621.0
2017-06-09 15:50:00,12.77,12.8,12.74,12.75,119553.0,11.2563,11.2828,11.2299,11.2387,119553.0
2017-06-09 15:55:00,12.74,12.75,12.72,12.73,144659.0,11.2299,11.2387,11.2123,11.2211,144659.0
2017-06-12 09:30:00,12.5,12.92,12.43,12.85,77197.0,11.0183,11.3886,10.9566,11.3268,77197.0
2017-06-12 09:35:00,12.86,12.91,12.71,12.9,76252.0,11.3357,11.3797,11.2034,11.3709,76252.0
2017-06-12 09:40:00,12.89,12.89,12.74,12.88,90787.0,11.3621,11.3621,11.2299,11.3533,90787.0
2017-06-12 09:45:00,12.88,12.97,12.79,12.86,151435.0,11.3533,11.4326,11.274,11.3357,151435.0
2017-06-12 09:50:00,12.85,12.91,12.78,12.81,100702.0,11.3268,11.3797,11.2651,11.2916,100702.0
2017-06-12 09:55:00,12.81,12.86,12.73,12.74,65303.0,11.2916,11.3357,11.2211,11.2299,65303.0
2017-06-12 10:00:00,12.74,12.75,12.56,12.62,69902.0,11.2299,11.2387,11.0712,11.1241,69902.0
2017-06-12 10:05:00,12.63,12.73,12.62,12.71,52702.0,11.1329,11.2211,11.1241,11.2034,52702.0
2017-06-12 10:10:00,12.71,12.76,12.63,12.72,65130.0,11.2034,11.2475,11.1329,11.2123,65130.0
2017-06-12 10:15:00,12.71,12.74,12.66,12.72,63703.0,11.2034,11.2299,11.1594,11.2123,63703.0
2017-06-12 10:20:00,12.71,12.73,12.65,12.7,57391.0,11.2034,11.2211,11.1506,11.1946,57391.0
2017-06-12 10:25:00,12.69,12.74,12.68,12.73,47345.0,11.1858,11.2299,11.177,11.2211,47345.0
2017-06-12 10:30:00,12.73,12.73,12.65,12.66,48312.0,11.2211,11.2211,11.1506,11.1594,48312.0
2017-06-12 10:35:00,12.67,12.72,12.64,12.67,42805.0,11.1682,11.2123,11.1417,11.1682,42805.0
2017-06-12 10:40:00,12.67,12.71,12.62,12.66,31452.0,11.1682,11.2034,11.1241,11.1594,31452.0
2017-06-12 10:45:00,12.66,12.68,12.63,12.67,28427.0,11.1594,11.177,11.1329,11.1682,28427.0
2017-06-12 10:50:00,12.66,12.69,12.64,12.67,25557.0,11.1594,11.1858,11.1417,11.1682,25557.0
2017-06-12 10:55:00,12.67,12.69,12.63,12.63,38920.0,11.1682,11.1858,11.1329,11.1329,38920.0
2017-06-12 11:00:00,12.64,12.67,12.6,12.61,40843.0,11.1417,11.1682,11.1065,11.1153,40843.0
2017-06-12 11:05:00,12.62,12.63,12.52,12.54,35693.0,11.1241,11.1329,11.036,11.0536,35693.0
2017-06-12 11:10:00,12.53,12.55,12.45,12.46,46724.0,11.0448,11.0624,10.9743,10.9831,46724.0
2017-06-12 11:15:00,12.45,12.48,12.41,12.45,54384.0,10.9743,11.0007,10.939,10.9743,54384.0
2017-06-12 11:20:00,12.45,12.53,12.43,12.53,39209.0,10.9743,11.0448,10.9566,11.0448,39209.0
2017-06-12 11:25:00,12.52,12.6,12.52,12.58,52131.0,11.036,11.1065,11.036,11.0889,52131.0
2017-06-12 11:30:00,12.58,12.63,12.56,12.63,43269.0,11.0889,11.1329,11.0712,11.1329,43269.0
2017-06-12 11:35:00,12.63,12.63,12.52,12.54,34927.0,11.1329,11.1329,11.036,11.0536,34927.0
2017-06-12 11:40:00,12.53,12.58,12.51,12.55,26548.0,11.0448,11.0889,11.0271,11.0624,26548.0
2017-06-12 11:45:00,12.56,12.61,12.56,12.59,33975.0,11.0712,11.1153,11.0712,11.0977,33975.0
2017-06-12 11:50:00,12.6,12.6,12.53,12.53,26897.0,11.1065,11.1065,11.0448,11.0448,26897.0
2017-06-12 11:55:00,12.53,12.57,12.51,12.57,40154.0,11.0448,11.08,11.0271,11.08,40154.0
2017-06-12 12:00:00,12.57,12.57,12.53,12.54,23250.0,11.08,11.08,11.0448,11.0536,23250.0
2017-06-12 12:05:00,12.54,12.59,12.53,12.54,25837.0,11.0536,11.0977,11.0448,11.0536,25837.0
2017-06-12 12:10:00,12.55,12.58,12.53,12.56,42339.0,11.0624,11.0889,11.0448,11.0712,42339.0
2017-06-12 12:15:00,12.56,12.59,12.54,12.59,21584.0,11.0712,11.0977,11.0536,11.0977,21584.0
2017-06-12 12:20:00,12.59,12.65,12.58,12.62,54783.0,11.0977,11.1506,11.0889,11.1241,54783.0
2017-06-12 12:25:00,12.63,12.66,12.62,12.66,12897.0,11.1329,11.1594,11.1241,11.1594,12897.0
2017-06-12 12:30:00,12.66,12.7,12.65,12.7,20481.0,11.1594,11.1946,11.1506,11.1946,20481.0
2017-06-12 12:35:00,12.71,12.74,12.7,12.71,16847.0,11.2034,11.2299,11.1946,11.2034,16847.0
2017-06-12 12:40:00,12.71,12.72,12.68,12.7,29135.0,11.2034,11.2123,11.177,11.1946,29135.0
2017-06-12 12:45:00,12.7,12.72,12.68,12.71,13556.0,11.1946,11.2123,11.177,11.2034,13556.0
2017-06-12 12:50:00,12.7,12.7,12.67,12.68,12837.0,11.1946,11.1946,11.1682,11.177,12837.0
2017-06-12 12:55:00,12.68,12.7,12.66,12.67,14298.0,11.177,11.1946,11.1594,11.1682,14298.0
2017-06-12 13:00:00,12.67,12.7,12.66,12.7,9011.0,11.1682,11.1946,11.1594,11.1946,9011.0
2017-06-12 13:05:00,12.7,12.7,12.67,12.7,11751.0,11.1946,11.1946,11.1682,11.1946,11751.0
2017-06-12 13:10:00,12.7,12.7,12.64,12.66,24152.0,11.1946,11.1946,11.1417,11.1594,24152.0
2017-06-12 13:15:00,12.66,12.68,12.65,12.66,10391.0,11.1594,11.177,11.1506,11.1594,10391.0
2017-06-12 13:20:00,12.66,12.66,12.63,12.63,15146.0,11.1594,11.1594,11.1329,11.1329,15146.0
2017-06-12 13:25:00,12.64,12.65,12.62,12.65,8257.0,11.1417,11.1506,11.1241,11.1506,8257.0
2017-06-12 13:30:00,12.64,12.66,12.62,12.66,9005.0,11.1417,11.1594,11.1241,11.1594,9005.0
2017-06-12 13:35:00,12.66,12.68,12.65,12.67,14298.0,11.1594,11.177,11.1506,11.1682,14298.0
2017-06-12 13:40:00,12.66,12.7,12.65,12.67,17228.0,11.1594,11.1946,11.1506,11.1682,17228.0
2017-06-12 13:45:00,12.67,12.68,12.65,12.68,6933.0,11.1682,11.177,11.1506,11.177,6933.0
2017-06-12 13:50:00,12.68,12.71,12.67,12.71,25954.0,11.177,11.2034,11.1682,11.2034,25954.0
2017-06-12 13:55:00,12.71,12.71,12.67,12.69,13715.0,11.2034,11.2034,11.1682,11.1858,13715.0
2017-06-12 14:00:00,12.69,12.72,12.68,12.7,12907.0,11.1858,11.2123,11.177,11.1946,12907.0
2017-06-12 14:05:00,12.7,12.74,12.69,12.74,15282.0,11.1946,11.2299,11.1858,11.2299,15282.0
2017-06-12 14:10:00,12.74,12.75,12.71,12.71,19959.0,11.2299,11.2387,11.2034,11.2034,19959.0
2017-06-12 14:15:00,12.71,12.72,12.68,12.7,26525.0,11.2034,11.2123,11.177,11.1946,26525.0
2017-06-12 14:20:00,12.69,12.69,12.65,12.66,23314.0,11.1858,11.1858,11.1506,11.1594,23314.0
2017-06-12 14:25:00,12.66,12.68,12.65,12.68,10228.0,11.1594,11.177,11.1506,11.177,10228.0
2017-06-12 14:30:00,12.67,12.67,12.62,12.63,78088.0,11.1682,11.1682,11.1241,11.1329,78088.0
2017-06-12 14:35:00,12.63,12.66,12.62,12.66,7506.0,11.1329,11.1594,11.1241,11.1594,7506.0
2017-06-12 14:40:00,12.65,12.66,12.58,12.61,26708.0,11.1506,11.1594,11.0889,11.1153,26708.0
2017-06-12 14:45:00,12.62,12.63,12.6,12.62,14678.0,11.1241,11.1329,11.1065,11.1241,14678.0
2017-06-12 14:50:00,12.62,12.64,12.61,12.63,13403.0,11.1241,11.1417,11.1153,11.1329,13403.0
2017-06-12 14:55:00,12.63,12.65,12.62,12.63,20596.0,11.1329,11.1506,11.1241,11.1329,20596.0
2017-06-12 15:00:00,12.62,12.64,12.61,12.62,38849.0,11.1241,11.1417,11.1153,11.1241,38849.0
2017-06-12 15:05:00,12.63,12.64,12.6,12.61,32043.0,11.1329,11.1417,11.1065,11.1153,32043.0
2017-06-12 15:10:00,12.62,12.64,12.61,12.63,17460.0,11.1241,11.1417,11.1153,11.1329,17460.0
2017-06-12 15:15:00,12.63,12.64,12.61,12.62,20339.0,11.1329,11.1417,11.1153,11.1241,20339.0
2017-06-12 15:20:00,12.61,12.63,12.6,12.63,14028.0,11.1153,11.1329,11.1065,11.1329,14028.0
2017-06-12 15:25:00,12.63,12.63,12.59,12.6,55680.0,11.1329,11.1329,11.0977,11.1065,55680.0
2017-06-12 15:30:00,12.6,12.63,12.6,12.61,37996.0,11.1065,11.1329,11.1065,11.1153,37996.0
2017-06-12 15:35:00,12.61,12.63,12.6,12.61,34743.0,11.1153,11.1329,11.1065,11.1153,34743.0
2017-06-12 15:40:00,12.61,12.61,12.57,12.6,47604.0,11.1153,11.1153,11.08,11.1065,47604.0
2017-06-12 15:45:00,12.6,12.63,12.59,12.61,88577.0,11.1065,11.1329,11.0977,11.1153,88577.0
2017-06-12 15:50:00,12.6,12.62,12.58,12.61,77189.0,11.1065,11.1241,11.0889,11.1153,77189.0
2017-06-12 15:55:00,12.6,12.62,12.6,12.62,67880.0,11.1065,11.1241,11.1065,11.1241,67880.0
2017-06-13 09:30:00,12.63,12.66,12.5,12.52,23315.0,11.1329,11.1594,11.0183,11.036,23315.0
2017-06-13 09:35:00,12.5,12.74,12.5,12.69,86071.0,11.0183,11.2299,11.0183,11.1858,86071.0
2017-06-13 09:40:00,12.68,12.68,12.59,12.61,27588.0,11.177,11.177,11.0977,11.1153,27588.0
2017-06-13 09:45:00,12.61,12.63,12.53,12.55,32653.0,11.1153,11.1329,11.0448,11.0624,32653.0
2017-06-13 09:50:00,12.55,12.6,12.51,12.57,39602.0,11.0624,11.1065,11.0271,11.08,39602.0
2017-06-13 09:55:00,12.56,12.6,12.55,12.57,68769.0,11.0712,11.1065,11.0624,11.08,68769.0
2017-06-13 10:00:00,12.58,12.64,12.55,12.62,35549.0,11.0889,11.1417,11.0624,11.1241,35549.0
2017-06-13 10:05:00,12.63,12.67,12.62,12.67,26283.0,11.1329,11.1682,11.1241,11.1682,26283.0
2017-06-13 10:10:00,12.67,12.67,12.63,12.65,21960.0,11.1682,11.1682,11.1329,11.1506,21960.0
2017-06-13 10:15:00,12.65,12.66,12.63,12.64,34023.0,11.1506,11.1594,11.1329,11.1417,34023.0
2017-06-13 10:20:00,12.63,12.66,12.63,12.63,37080.0,11.1329,11.1594,11.1329,11.1329,37080.0
2017-06-13 10:25:00,12.63,12.67,12.63,12.63,34879.0,11.1329,11.1682,11.1329,11.1329,34879.0
2017-06-13 10:30:00,12.64,12.65,12.61,12.62,16101.0,11.1417,11.1506,11.1153,11.1241,16101.0
2017-06-13 10:35:00,12.62,12.65,12.62,12.64,14040.0,11.1241,11.1506,11.1241,11.1417,14040.0
2017-06-13 10:40:00,12.64,12.65,12.62,12.64,16311.0,11.1417,11.1506,11.1241,11.1417,16311.0
2017-06-13 10:45:00,12.63,12.69,12.63,12.67,47560.0,11.1329,11.1858,11.1329,11.1682,47560.0
2017-06-13 10:50:00,12.66,12.68,12.64,12.66,54736.0,11.1594,11.177,11.1417,11.1594,54736.0
2017-06-13 10:55:00,12.66,12.69,12.64,12.66,61003.0,11.1594,11.1858,11.1417,11.1594,61003.0
2017-06-13 11:00:00,12.66,12.67,12.64,12.65,17583.0,11.1594,11.1682,11.1417,11.1506,17583.0
2017-06-13 11:05:00,12.64,12.65,12.62,12.65,18550.0,11.1417,11.1506,11.1241,11.1506,18550.0
2017-06-13 11:10:00,12.65,12.66,12.62,12.63,20076.0,11.1506,11.1594,11.1241,11.1329,20076.0
2017-06-13 11:15:00,12.63,12.64,12.58,12.59,65785.0,11.1329,11.1417,11.0889,11.0977,65785.0
2017-06-13 11:20:00,12.58,12.59,12.55,12.55,30382.0,11.0889,11.0977,11.0624,11.0624,30382.0
2017-06-13 11:25:00,12.55,12.62,12.55,12.62,18617.0,11.0624,11.1241,11.0624,11.1241,18617.0
2017-06-13 11:30:00,12.62,12.65,12.6,12.65,11415.0,11.1241,11.1506,11.1065,11.1506,11415.0
2017-06-13 11:35:00,12.65,12.67,12.64,12.65,48233.0,11.1506,11.1682,11.1417,11.1506,48233.0
2017-06-13 11:40:00,12.64,12.65,12.62,12.62,10355.0,11.1417,11.1506,11.1241,11.1241,10355.0
2017-06-13 11:45:00,12.63,12.63,12.59,12.61,9594.0,11.1329,11.1329,11.0977,11.1153,9594.0
2017-06-13 11:50:00,12.61,12.62,12.59,12.6,8904.0,11.1153,11.1241,11.0977,11.1065,8904.0
2017-06-13 11:55:00,12.6,12.6,12.58,12.58,13034.0,11.1065,11.1065,11.0889,11.0889,13034.0
2017-06-13 12:00:00,12.57,12.57,12.53,12.57,29074.0,11.08,11.08,11.0448,11.08,29074.0
2017-06-13 12:05:00,12.57,12.59,12.55,12.58,10898.0,11.08,11.0977,11.0624,11.0889,10898.0
2017-06-13 12:10:00,12.57,12.59,12.56,12.58,9859.0,11.08,11.0977,11.0712,11.0889,9859.0
2017-06-13 12:15:00,12.59,12.6,12.58,12.59,5720.0,11.0977,11.1065,11.0889,11.0977,5720.0
2017-06-13 12:20:00,12.6,12.6,12.56,12.58,12229.0,11.1065,11.1065,11.0712,11.0889,12229.0
2017-06-13 12:25:00,12.58,12.6,12.57,12.59,3400.0,11.0889,11.1065,11.08,11.0977,3400.0
2017-06-13 12:30:00,12.59,12.61,12.59,12.61,10852.0,11.0977,11.1153,11.0977,11.1153,10852.0
2017-06-13 12:35:00,12.62,12.64,12.61,12.63,14631.0,11.1241,11.1417,11.1153,11.1329,14631.0
2017-06-13 12:40:00,12.64,12.66,12.62,12.64,26659.0,11.1417,11.1594,11.1241,11.1417,26659.0
2017-06-13 12:45:00,12.64,12.66,12.63,12.65,19719.0,11.1417,11.1594,11.1329,11.1506,19719.0
2017-06-13 12:50:00,12.65,12.66,12.64,12.64,6001.0,11.1506,11.1594,11.1417,11.1417,6001.0
2017-06-13 12:55:00,12.64,12.65,12.64,12.64,3304.0,11.1417,11.1506,11.1417,11.1417,3304.0
2017-06-13 13:00:00,12.63,12.63,12.59,12.6,30600.0,11.1329,11.1329,11.0977,11.1065,30600.0
2017-06-13 13:05:00,12.6,12.6,12.57,12.59,35324.0,11.1065,11.1065,11.08,11.0977,35324.0
2017-06-13 13:10:00,12.59,12.62,12.57,12.6,88762.0,11.0977,11.1241,11.08,11.1065,88762.0
2017-06-13 13:15:00,12.6,12.61,12.54,12.54,16770.0,11.1065,11.1153,11.0536,11.0536,16770.0
2017-06-13 13:20:00,12.54,12.54,12.52,12.53,28644.0,11.0536,11.0536,11.036,11.0448,28644.0
2017-06-13 13:25:00,12.52,12.52,12.49,12.51,23611.0,11.036,11.036,11.0095,11.0271,23611.0
2017-06-13 13:30:00,12.5,12.52,12.47,12.48,13240.0,11.0183,11.036,10.9919,11.0007,13240.0
2017-06-13 13:35:00,12.47,12.49,12.46,12.49,16794.0,10.9919,11.0095,10.9831,11.0095,16794.0
2017-06-13 13:40:00,12.49,12.49,12.45,12.47,14823.0,11.0095,11.0095,10.9743,10.9919,14823.0
2017-06-13 13:45:00,12.47,12.5,12.46,12.5,20433.0,10.9919,11.0183,10.9831,11.0183,20433.0
2017-06-13 13:50:00,12.5,12.51,12.49,12.5,12667.0,11.0183,11.0271,11.0095,11.0183,12667.0
2017-06-13 13:55:00,12.49,12.5,12.48,12.49,56863.0,11.0095,11.0183,11.0007,11.0095,56863.0
2017-06-13 14:00:00,12.49,12.49,12.48,12.49,9390.0,11.0095,11.0095,11.0007,11.0095,9390.0
2017-06-13 14:05:00,12.48,12.5,12.48,12.5,13781.0,11.0007,11.0183,11.0007,11.0183,13781.0
2017-06-13 14:10:00,12.5,12.51,12.48,12.5,36655.0,11.0183,11.0271,11.0007,11.0183,36655.0
2017-06-13 14:15:00,12.51,12.51,12.49,12.51,14096.0,11.0271,11.0271,11.0095,11.0271,14096.0
2017-06-13 14:20:00,12.51,12.51,12.48,12.51,41189.0,11.0271,11.0271,11.0007,11.0271,41189.0
2017-06-13 14:25:00,12.51,12.52,12.5,12.51,8740.0,11.0271,11.036,11.0183,11.0271,8740.0
2017-06-13 14:30:00,12.52,12.52,12.49,12.51,14540.0,11.036,11.036,11.0095,11.0271,14540.0
2017-06-13 14:35:00,12.51,12.52,12.49,12.51,90274.0,11.0271,11.036,11.0095,11.0271,90274.0
2017-06-13 14:40:00,12.52,12.52,12.5,12.51,7919.0,11.036,11.036,11.0183,11.0271,7919.0
2017-06-13 14:45:00,12.5,12.51,12.49,12.51,94701.0,11.0183,11.0271,11.0095,11.0271,94701.0
2017-06-13 14:50:00,12.5,12.51,12.5,12.51,11815.0,11.0183,11.0271,11.0183,11.0271,11815.0
2017-06-13 14:55:00,12.5,12.51,12.5,12.51,4860.0,11.0183,11.0271,11.0183,11.0271,4860.0
2017-06-13 15:00:00,12.5,12.52,12.49,12.52,24163.0,11.0183,11.036,11.0095,11.036,24163.0
2017-06-13 15:05:00,12.51,12.52,12.51,12.51,3700.0,11.0271,11.036,11.0271,11.0271,3700.0
2017-06-13 15:10:00,12.51,12.54,12.5,12.54,22204.0,11.0271,11.0536,11.0183,11.0536,22204.0
2017-06-13 15:15:00,12.53,12.55,12.53,12.54,7850.0,11.0448,11.0624,11.0448,11.0536,7850.0
2017-06-13 15:20:00,12.54,12.55,12.54,12.54,5650.0,11.0536,11.0624,11.0536,11.0536,5650.0
2017-06-13 15:25:00,12.54,12.55,12.52,12.54,22045.0,11.0536,11.0624,11.036,11.0536,22045.0
2017-06-13 15:30:00,12.54,12.54,12.51,12.53,35254.0,11.0536,11.0536,11.0271,11.0448,35254.0
2017-06-13 15:35:00,12.53,12.54,12.5,12.52,40938.0,11.0448,11.0536,11.0183,11.036,40938.0
2017-06-13 15:40:00,12.52,12.53,12.5,12.5,31151.0,11.036,11.0448,11.0183,11.0183,31151.0
2017-06-13 15:45:00,12.5,12.52,12.49,12.52,61788.0,11.0183,11.036,11.0095,11.036,61788.0
2017-06-13 15:50:00,12.51,12.52,12.49,12.51,61600.0,11.0271,11.036,11.0095,11.0271,61600.0
2017-06-13 15:55:00,12.51,12.56,12.51,12.55,196400.0,11.0271,11.0712,11.0271,11.0624,196400.0
2017-06-14 09:30:00,12.6,12.61,12.46,12.46,21792.0,11.1065,11.1153,10.9831,10.9831,21792.0
2017-06-14 09:35:00,12.45,12.5,12.29,12.49,57200.0,10.9743,11.0183,10.8332,11.0095,57200.0
2017-06-14 09:40:00,12.48,12.53,12.43,12.5,62013.0,11.0007,11.0448,10.9566,11.0183,62013.0
2017-06-14 09:45:00,12.47,12.51,12.41,12.43,44022.0,10.9919,11.0271,10.939,10.9566,44022.0
2017-06-14 09:50:00,12.43,12.47,12.38,12.46,94498.0,10.9566,10.9919,10.9126,10.9831,94498.0
2017-06-14 09:55:00,12.46,12.47,12.41,12.41,33887.0,10.9831,10.9919,10.939,10.939,33887.0
2017-06-14 10:00:00,12.42,12.45,12.41,12.43,34498.0,10.9478,10.9743,10.939,10.9566,34498.0
2017-06-14 10:05:00,12.43,12.43,12.4,12.43,28310.0,10.9566,10.9566,10.9302,10.9566,28310.0
2017-06-14 10:10:00,12.43,12.47,12.4,12.46,26534.0,10.9566,10.9919,10.9302,10.9831,26534.0
2017-06-14 10:15:00,12.46,12.51,12.45,12.49,29530.0,10.9831,11.0271,10.9743,11.0095,29530.0
2017-06-14 10:20:00,12.48,12.48,12.45,12.46,42177.0,11.0007,11.0007,10.9743,10.9831,42177.0
2017-06-14 10:25:00,12.47,12.5,12.44,12.49,42925.0,10.9919,11.0183,10.9654,11.0095,42925.0
2017-06-14 10:30:00,12.49,12.5,12.42,12.44,59717.0,11.0095,11.0183,10.9478,10.9654,59717.0
2017-06-14 10:35:00,12.44,12.44,12.41,12.42,20136.0,10.9654,10.9654,10.939,10.9478,20136.0
2017-06-14 10:40:00,12.43,12.45,12.41,12.42,41497.0,10.9566,10.9743,10.939,10.9478,41497.0
2017-06-14 10:45:00,12.43,12.44,12.42,12.44,21248.0,10.9566,10.9654,10.9478,10.9654,21248.0
2017-06-14 10:50:00,12.45,12.49,12.43,12.44,22731.0,10.9743,11.0095,10.9566,10.9654,22731.0
2017-06-14 10:55:00,12.44,12.46,12.42,12.45,19333.0,10.9654,10.9831,10.9478,10.9743,19333.0
2017-06-14 11:00:00,12.46,12.46,12.43,12.43,27482.0,10.9831,10.9831,10.9566,10.9566,27482.0
2017-06-14 11:05:00,12.43,12.48,12.43,12.45,18252.0,10.9566,11.0007,10.9566,10.9743,18252.0
2017-06-14 11:10:00,12.45,12.46,12.43,12.45,22056.0,10.9743,10.9831,10.9566,10.9743,22056.0
2017-06-14 11:15:00,12.44,12.45,12.44,12.45,19333.0,10.9654,10.9743,10.9654,10.9743,19333.0
2017-06-14 11:20:00,12.46,12.47,12.44,12.46,53260.0,10.9831,10.9919,10.9654,10.9831,53260.0
2017-06-14 11:25:00,12.46,12.5,12.45,12.47,26010.0,10.9831,11.0183,10.9743,10.9919,26010.0
2017-06-14 11:30:00,12.47,12.5,12.46,12.48,22424.0,10.9919,11.0183,10.9831,11.0007,22424.0
2017-06-14 11:35:00,12.47,12.48,12.46,12.47,9636.0,10.9919,11.0007,10.9831,10.9919,9636.0
2017-06-14 11:40:00,12.46,12.51,12.46,12.49,12703.0,10.9831,11.0271,10.9831,11.0095,12703.0
2017-06-14 11:45:00,12.48,12.55,12.48,12.54,10860.0,11.0007,11.0624,11.0007,11.0536,10860.0
2017-06-14 11:50:00,12.54,12.54,12.51,12.52,13582.0,11.0536,11.0536,11.0271,11.036,13582.0
2017-06-14 11:55:00,12.52,12.54,12.51,12.53,11701.0,11.036,11.0536,11.0271,11.0448,11701.0
2017-06-14 12:00:00,12.53,12.55,12.52,12.54,12780.0,11.0448,11.0624,11.036,11.0536,12780.0
2017-06-14 12:05:00,12.54,12.55,12.52,12.52,12514.0,11.0536,11.0624,11.036,11.036,12514.0
2017-06-14 12:10:00,12.52,12.53,12.5,12.51,25223.0,11.036,11.0448,11.0183,11.0271,25223.0
2017-06-14 12:15:00,12.52,12.53,12.49,12.5,30834.0,11.036,11.0448,11.0095,11.0183,30834.0
2017-06-14 12:20:00,12.5,12.51,12.48,12.5,15680.0,11.0183,11.0271,11.0007,11.0183,15680.0
2017-06-14 12:25:00,12.49,12.51,12.47,12.48,24178.0,11.0095,11.0271,10.9919,11.0007,24178.0
2017-06-14 12:30:00,12.48,12.49,12.47,12.47,11890.0,11.0007,11.0095,10.9919,10.9919,11890.0
2017-06-14 12:35:00,12.48,12.48,12.47,12.47,8400.0,11.0007,11.0007,10.9919,10.9919,8400.0
2017-06-14 12:40:00,12.47,12.47,12.44,12.45,21317.0,10.9919,10.9919,10.9654,10.9743,21317.0
2017-06-14 12:45:00,12.44,12.45,12.44,12.45,9960.0,10.9654,10.9743,10.9654,10.9743,9960.0
2017-06-14 12:50:00,12.44,12.45,12.43,12.45,14684.0,10.9654,10.9743,10.9566,10.9743,14684.0
2017-06-14 12:55:00,12.45,12.45,12.43,12.44,20945.0,10.9743,10.9743,10.9566,10.9654,20945.0
2017-06-14 13:00:00,12.43,12.48,12.43,12.47,15470.0,10.9566,11.0007,10.9566,10.9919,15470.0
2017-06-14 13:05:00,12.47,12.48,12.45,12.45,21840.0,10.9919,11.0007,10.9743,10.9743,21840.0
2017-06-14 13:10:00,12.45,12.46,12.43,12.46,21657.0,10.9743,10.9831,10.9566,10.9831,21657.0
2017-06-14 13:15:00,12.46,12.46,12.44,12.44,13100.0,10.9831,10.9831,10.9654,10.9654,13100.0
2017-06-14 13:20:00,12.44,12.45,12.42,12.42,9898.0,10.9654,10.9743,10.9478,10.9478,9898.0
2017-06-14 13:25:00,12.42,12.43,12.4,12.4,12100.0,10.9478,10.9566,10.9302,10.9302,12100.0
2017-06-14 13:30:00,12.4,12.45,12.39,12.43,21470.0,10.9302,10.9743,10.9214,10.9566,21470.0
2017-06-14 13:35:00,12.43,12.45,12.42,12.44,19708.0,10.9566,10.9743,10.9478,10.9654,19708.0
2017-06-14 13:40:00,12.44,12.46,12.43,12.45,18206.0,10.9654,10.9831,10.9566,10.9743,18206.0
2017-06-14 13:45:00,12.44,12.46,12.43,12.45,26532.0,10.9654,10.9831,10.9566,10.9743,26532.0
2017-06-14 13:50:00,12.45,12.46,12.42,12.44,31124.0,10.9743,10.9831,10.9478,10.9654,31124.0
2017-06-14 13:55:00,12.43,12.51,12.43,12.49,51210.0,10.9566,11.0271,10.9566,11.0095,51210.0
2017-06-14 14:00:00,12.49,12.54,12.48,12.52,26500.0,11.0095,11.0536,11.0007,11.036,26500.0
2017-06-14 14:05:00,12.52,12.53,12.46,12.48,46853.0,11.036,11.0448,10.9831,11.0007,46853.0
2017-06-14 14:10:00,12.48,12.53,12.47,12.49,57908.0,11.0007,11.0448,10.9919,11.0095,57908.0
2017-06-14 14:15:00,12.5,12.51,12.47,12.47,48778.0,11.0183,11.0271,10.9919,10.9919,48778.0
2017-06-14 14:20:00,12.48,12.49,12.45,12.47,39972.0,11.0007,11.0095,10.9743,10.9919,39972.0
2017-06-14 14:25:00,12.47,12.5,12.46,12.5,37458.0,10.9919,11.0183,10.9831,11.0183,37458.0
2017-06-14 14:30:00,12.49,12.55,12.49,12.53,57096.0,11.0095,11.0624,11.0095,11.0448,57096.0
2017-06-14 14:35:00,12.53,12.53,12.5,12.51,30203.0,11.0448,11.0448,11.0183,11.0271,30203.0
2017-06-14 14:40:00,12.52,12.52,12.47,12.48,48139.0,11.036,11.036,10.9919,11.0007,48139.0
2017-06-14 14:45:00,12.48,12.51,12.46,12.51,59396.0,11.0007,11.0271,10.9831,11.0271,59396.0
2017-06-14 14:50:00,12.5,12.54,12.49,12.52,37552.0,11.0183,11.0536,11.0095,11.036,37552.0
2017-06-14 14:55:00,12.52,12.53,12.5,12.52,39369.0,11.036,11.0448,11.0183,11.036,39369.0
2017-06-14 15:00:00,12.52,12.52,12.47,12.47,25152.0,11.036,11.036,10.9919,10.9919,25152.0
2017-06-14 15:05:00,12.47,12.49,12.47,12.47,27068.0,10.9919,11.0095,10.9919,10.9919,27068.0
2017-06-14 15:10:00,12.47,12.53,12.47,12.51,60321.0,10.9919,11.0448,10.9919,11.0271,60321.0
2017-06-14 15:15:00,12.51,12.51,12.47,12.47,48623.0,11.0271,11.0271,10.9919,10.9919,48623.0
2017-06-14 15:20:00,12.47,12.47,12.45,12.46,23004.0,10.9919,10.9919,10.9743,10.9831,23004.0
2017-06-14 15:25:00,12.45,12.47,12.45,12.46,48813.0,10.9743,10.9919,10.9743,10.9831,48813.0
2017-06-14 15:30:00,12.46,12.46,12.45,12.46,85722.0,10.9831,10.9831,10.9743,10.9831,85722.0
2017-06-14 15:35:00,12.46,12.46,12.45,12.46,71244.0,10.9831,10.9831,10.9743,10.9831,71244.0
2017-06-14 15:40:00,12.46,12.51,12.45,12.51,116269.0,10.9831,11.0271,10.9743,11.0271,116269.0
2017-06-14 15:45:00,12.51,12.53,12.5,12.52,92107.0,11.0271,11.0448,11.0183,11.036,92107.0
2017-06-14 15:50:00,12.52,12.53,12.52,12.52,50050.0,11.036,11.0448,11.036,11.036,50050.0
2017-06-14 15:55:00,12.53,12.53,12.52,12.52,122314.0,11.0448,11.0448,11.036,11.036,122314.0
2017-06-15 09:30:00,12.42,12.53,12.41,12.5,17192.0,10.9478,11.0448,10.939,11.0183,17192.0
2017-06-15 09:35:00,12.52,12.54,12.45,12.54,6252.0,11.036,11.0536,10.9743,11.0536,6252.0
2017-06-15 09:40:00,12.56,12.63,12.51,12.53,49455.0,11.0712,11.1329,11.0271,11.0448,49455.0
2017-06-15 09:45:00,12.54,12.54,12.49,12.5,15969.0,11.0536,11.0536,11.0095,11.0183,15969.0
2017-06-15 09:50:00,12.5,12.5,12.44,12.49,25300.0,11.0183,11.0183,10.9654,11.0095,25300.0
2017-06-15 09:55:00,12.48,12.49,12.45,12.49,19799.0,11.0007,11.0095,10.9743,11.0095,19799.0
2017-06-15 10:00:00,12.49,12.52,12.48,12.49,21590.0,11.0095,11.036,11.0007,11.0095,21590.0
2017-06-15 10:05:00,12.49,12.51,12.47,12.49,31624.0,11.0095,11.0271,10.9919,11.0095,31624.0
2017-06-15 10:10:00,12.48,12.51,12.48,12.49,32404.0,11.0007,11.0271,11.0007,11.0095,32404.0
2017-06-15 10:15:00,12.48,12.5,12.47,12.47,18288.0,11.0007,11.0183,10.9919,10.9919,18288.0
2017-06-15 10:20:00,12.47,12.48,12.44,12.45,21260.0,10.9919,11.0007,10.9654,10.9743,21260.0
2017-06-15 10:25:00,12.45,12.48,12.45,12.48,17100.0,10.9743,11.0007,10.9743,11.0007,17100.0
2017-06-15 10:30:00,12.48,12.49,12.45,12.47,16817.0,11.0007,11.0095,10.9743,10.9919,16817.0
2017-06-15 10:35:00,12.46,12.49,12.46,12.46,25054.0,10.9831,11.0095,10.9831,10.9831,25054.0
2017-06-15 10:40:00,12.47,12.47,12.38,12.38,30762.0,10.9919,10.9919,10.9126,10.9126,30762.0
2017-06-15 10:45:00,12.39,12.41,12.31,12.34,77577.0,10.9214,10.939,10.8509,10.8773,77577.0
2017-06-15 10:50:00,12.34,12.37,12.31,12.33,133606.0,10.8773,10.9037,10.8509,10.8685,133606.0
2017-06-15 10:55:00,12.33,12.37,12.32,12.33,30537.0,10.8685,10.9037,10.8597,10.8685,30537.0
2017-06-15 11:00:00,12.32,12.38,12.32,12.37,73746.0,10.8597,10.9126,10.8597,10.9037,73746.0
2017-06-15 11:05:00,12.37,12.41,12.36,12.37,67478.0,10.9037,10.939,10.8949,10.9037,67478.0
2017-06-15 11:10:00,12.36,12.38,12.34,12.35,46583.0,10.8949,10.9126,10.8773,10.8861,46583.0
2017-06-15 11:15:00,12.35,12.35,12.28,12.28,74927.0,10.8861,10.8861,10.8244,10.8244,74927.0
2017-06-15 11:20:00,12.28,12.39,12.27,12.36,95456.0,10.8244,10.9214,10.8156,10.8949,95456.0
2017-06-15 11:25:00,12.35,12.36,12.32,12.36,15800.0,10.8861,10.8949,10.8597,10.8949,15800.0
2017-06-15 11:30:00,12.37,12.39,12.36,12.38,20488.0,10.9037,10.9214,10.8949,10.9126,20488.0
2017-06-15 11:35:00,12.37,12.4,12.35,12.38,32931.0,10.9037,10.9302,10.8861,10.9126,32931.0
2017-06-15 11:40:00,12.39,12.4,12.37,12.39,19536.0,10.9214,10.9302,10.9037,10.9214,19536.0
2017-06-15 11:45:00,12.39,12.41,12.37,12.41,16519.0,10.9214,10.939,10.9037,10.939,16519.0
2017-06-15 11:50:00,12.4,12.4,12.37,12.4,31319.0,10.9302,10.9302,10.9037,10.9302,31319.0
2017-06-15 11:55:00,12.39,12.45,12.38,12.43,81184.0,10.9214,10.9743,10.9126,10.9566,81184.0
2017-06-15 12:00:00,12.42,12.45,12.42,12.45,19935.0,10.9478,10.9743,10.9478,10.9743,19935.0
2017-06-15 12:05:00,12.45,12.47,12.43,12.45,23987.0,10.9743,10.9919,10.9566,10.9743,23987.0
2017-06-15 12:10:00,12.46,12.46,12.44,12.46,36730.0,10.9831,10.9831,10.9654,10.9831,36730.0
2017-06-15 12:15:00,12.46,12.5,12.46,12.47,27035.0,10.9831,11.0183,10.9831,10.9919,27035.0
2017-06-15 12:20:00,12.47,12.5,12.46,12.48,22346.0,10.9919,11.0183,10.9831,11.0007,22346.0
2017-06-15 12:25:00,12.48,12.5,12.47,12.5,21969.0,11.0007,11.0183,10.9919,11.0183,21969.0
2017-06-15 12:30:00,12.5,12.51,12.49,12.5,20088.0,11.0183,11.0271,11.0095,11.0183,20088.0
2017-06-15 12:35:00,12.51,12.52,12.5,12.5,11744.0,11.0271,11.036,11.0183,11.0183,11744.0
2017-06-15 12:40:00,12.5,12.5,12.46,12.47,46777.0,11.0183,11.0183,10.9831,10.9919,46777.0
2017-06-15 12:45:00,12.47,12.47,12.45,12.45,14728.0,10.9919,10.9919,10.9743,10.9743,14728.0
2017-06-15 12:50:00,12.45,12.47,12.45,12.46,11724.0,10.9743,10.9919,10.9743,10.9831,11724.0
2017-06-15 12:55:00,12.46,12.47,12.44,12.45,22535.0,10.9831,10.9919,10.9654,10.9743,22535.0
2017-06-15 13:00:00,12.46,12.47,12.45,12.46,18301.0,10.9831,10.9919,10.9743,10.9831,18301.0
2017-06-15 13:05:00,12.46,12.46,12.44,12.44,6771.0,10.9831,10.9831,10.9654,10.9654,6771.0
2017-06-15 13:10:00,12.44,12.48,12.42,12.46,64488.0,10.9654,11.0007,10.9478,10.9831,64488.0
2017-06-15 13:15:00,12.46,12.49,12.42,12.46,78782.0,10.9831,11.0095,10.9478,10.9831,78782.0
2017-06-15 13:20:00,12.45,12.47,12.43,12.44,12821.0,10.9743,10.9919,10.9566,10.9654,12821.0
2017-06-15 13:25:00,12.44,12.45,12.42,12.43,11793.0,10.9654,10.9743,10.9478,10.9566,11793.0
2017-06-15 13:30:00,12.42,12.48,12.41,12.47,79038.0,10.9478,11.0007,10.939,10.9919,79038.0
2017-06-15 13:35:00,12.48,12.52,12.47,12.51,17611.0,11.0007,11.036,10.9919,11.0271,17611.0
2017-06-15 13:40:00,12.51,12.54,12.5,12.52,34912.0,11.0271,11.0536,11.0183,11.036,34912.0
2017-06-15 13:45:00,12.52,12.54,12.52,12.53,11577.0,11.036,11.0536,11.036,11.0448,11577.0
2017-06-15 13:50:00,12.53,12.55,12.53,12.55,5416.0,11.0448,11.0624,11.0448,11.0624,5416.0
2017-06-15 13:55:00,12.55,12.56,12.54,12.55,13583.0,11.0624,11.0712,11.0536,11.0624,13583.0
2017-06-15 14:00:00,12.54,12.55,12.52,12.54,12555.0,11.0536,11.0624,11.036,11.0536,12555.0
2017-06-15 14:05:00,12.55,12.55,12.54,12.55,18974.0,11.0624,11.0624,11.0536,11.0624,18974.0
2017-06-15 14:10:00,12.54,12.55,12.53,12.54,8700.0,11.0536,11.0624,11.0448,11.0536,8700.0
2017-06-15 14:15:00,12.54,12.54,12.53,12.53,16585.0,11.0536,11.0536,11.0448,11.0448,16585.0
2017-06-15 14:20:00,12.53,12.55,12.52,12.53,20468.0,11.0448,11.0624,11.036,11.0448,20468.0
2017-06-15 14:25:00,12.53,12.56,12.53,12.55,19190.0,11.0448,11.0712,11.0448,11.0624,19190.0
2017-06-15 14:30:00,12.55,12.59,12.55,12.59,24587.0,11.0624,11.0977,11.0624,11.0977,24587.0
2017-06-15 14:35:00,12.58,12.61,12.58,12.6,17468.0,11.0889,11.1153,11.0889,11.1065,17468.0
2017-06-15 14:40:00,12.6,12.6,12.58,12.59,58643.0,11.1065,11.1065,11.0889,11.0977,58643.0
2017-06-15 14:45:00,12.6,12.65,12.58,12.62,58905.0,11.1065,11.1506,11.0889,11.1241,58905.0
2017-06-15 14:50:00,12.62,12.64,12.61,12.64,12634.0,11.1241,11.1417,11.1153,11.1417,12634.0
2017-06-15 14:55:00,12.63,12.64,12.61,12.62,19092.0,11.1329,11.1417,11.1153,11.1241,19092.0
2017-06-15 15:00:00,12.62,12.66,12.62,12.64,21769.0,11.1241,11.1594,11.1241,11.1417,21769.0
2017-06-15 15:05:00,12.65,12.68,12.64,12.67,11128.0,11.1506,11.177,11.1417,11.1682,11128.0
2017-06-15 15:10:00,12.68,12.69,12.65,12.65,30949.0,11.177,11.1858,11.1506,11.1506,30949.0
2017-06-15 15:15:00,12.65,12.66,12.62,12.62,22561.0,11.1506,11.1594,11.1241,11.1241,22561.0
2017-06-15 15:20:00,12.62,12.64,12.61,12.62,23991.0,11.1241,11.1417,11.1153,11.1241,23991.0
2017-06-15 15:25:00,12.61,12.62,12.59,12.59,22694.0,11.1153,11.1241,11.0977,11.0977,22694.0
2017-06-15 15:30:00,12.6,12.61,12.58,12.6,14419.0,11.1065,11.1153,11.0889,11.1065,14419.0
2017-06-15 15:35:00,12.6,12.6,12.53,12.55,50740.0,11.1065,11.1065,11.0448,11.0624,50740.0
2017-06-15 15:40:00,12.55,12.55,12.53,12.55,29554.0,11.0624,11.0624,11.0448,11.0624,29554.0
2017-06-15 15:45:00,12.54,12.55,12.53,12.54,29082.0,11.0536,11.0624,11.0448,11.0536,29082.0
2017-06-15 15:50:00,12.54,12.54,12.51,12.52,49724.0,11.0536,11.0536,11.0271,11.036,49724.0
2017-06-15 15:55:00,12.52,12.55,12.51,12.54,78774.0,11.036,11.0624,11.0271,11.0536,78774.0
2017-06-16 09:30:00,12.33,12.36,12.28,12.28,167942.0,10.8685,10.8949,10.8244,10.8244,167942.0
2017-06-16 09:35:00,12.28,12.31,12.21,12.31,22499.0,10.8244,10.8509,10.7627,10.8509,22499.0
2017-06-16 09:40:00,12.32,12.37,12.29,12.35,10482.0,10.8597,10.9037,10.8332,10.8861,10482.0
2017-06-16 09:45:00,12.34,12.43,12.32,12.4,18416.0,10.8773,10.9566,10.8597,10.9302,18416.0
2017-06-16 09:50:00,12.41,12.42,12.35,12.38,27296.0,10.939,10.9478,10.8861,10.9126,27296.0
2017-06-16 09:55:00,12.37,12.37,12.33,12.35,8612.0,10.9037,10.9037,10.8685,10.8861,8612.0
2017-06-16 10:00:00,12.34,12.44,12.34,12.39,44608.0,10.8773,10.9654,10.8773,10.9214,44608.0
2017-06-16 10:05:00,12.39,12.39,12.33,12.34,11560.0,10.9214,10.9214,10.8685,10.8773,11560.0
2017-06-16 10:10:00,12.34,12.37,12.32,12.36,8730.0,10.8773,10.9037,10.8597,10.8949,8730.0
2017-06-16 10:15:00,12.36,12.41,12.36,12.41,12738.0,10.8949,10.939,10.8949,10.939,12738.0
2017-06-16 10:20:00,12.41,12.43,12.39,12.39,10310.0,10.939,10.9566,10.9214,10.9214,10310.0
2017-06-16 10:25:00,12.4,12.4,12.36,12.37,18344.0,10.9302,10.9302,10.8949,10.9037,18344.0
2017-06-16 10:30:00,12.37,12.41,12.36,12.41,38224.0,10.9037,10.939,10.8949,10.939,38224.0
2017-06-16 10:35:00,12.42,12.45,12.41,12.45,11894.0,10.9478,10.9743,10.939,10.9743,11894.0
2017-06-16 10:40:00,12.45,12.45,12.41,12.42,7947.0,10.9743,10.9743,10.939,10.9478,7947.0
2017-06-16 10:45:00,12.42,12.42,12.38,12.38,10151.0,10.9478,10.9478,10.9126,10.9126,10151.0
2017-06-16 10:50:00,12.38,12.39,12.35,12.37,19601.0,10.9126,10.9214,10.8861,10.9037,19601.0
2017-06-16 10:55:00,12.36,12.4,12.34,12.4,14504.0,10.8949,10.9302,10.8773,10.9302,14504.0
2017-06-16 11:00:00,12.39,12.4,12.38,12.4,16469.0,10.9214,10.9302,10.9126,10.9302,16469.0
2017-06-16 11:05:00,12.4,12.44,12.4,12.43,17452.0,10.9302,10.9654,10.9302,10.9566,17452.0
2017-06-16 11:10:00,12.43,12.43,12.4,12.4,7478.0,10.9566,10.9566,10.9302,10.9302,7478.0
2017-06-16 11:15:00,12.4,12.42,12.37,12.41,13757.0,10.9302,10.9478,10.9037,10.939,13757.0
2017-06-16 11:20:00,12.4,12.4,12.37,12.4,9352.0,10.9302,10.9302,10.9037,10.9302,9352.0
2017-06-16 11:25:00,12.39,12.39,12.37,12.38,5300.0,10.9214,10.9214,10.9037,10.9126,5300.0
2017-06-16 11:30:00,12.37,12.38,12.35,12.38,32870.0,10.9037,10.9126,10.8861,10.9126,32870.0
2017-06-16 11:35:00,12.38,12.38,12.35,12.37,9000.0,10.9126,10.9126,10.8861,10.9037,9000.0
2017-06-16 11:40:00,12.38,12.38,12.36,12.37,9143.0,10.9126,10.9126,10.8949,10.9037,9143.0
2017-06-16 11:45:00,12.36,12.37,12.35,12.37,5827.0,10.8949,10.9037,10.8861,10.9037,5827.0
2017-06-16 11:50:00,12.37,12.39,12.36,12.38,34970.0,10.9037,10.9214,10.8949,10.9126,34970.0
2017-06-16 11:55:00,12.38,12.41,12.38,12.41,27963.0,10.9126,10.939,10.9126,10.939,27963.0
2017-06-16 12:00:00,12.41,12.42,12.4,12.42,10669.0,10.939,10.9478,10.9302,10.9478,10669.0
2017-06-16 12:05:00,12.41,12.43,12.41,12.42,12809.0,10.939,10.9566,10.939,10.9478,12809.0
2017-06-16 12:10:00,12.41,12.42,12.4,12.4,7088.0,10.939,10.9478,10.9302,10.9302,7088.0
2017-06-16 12:15:00,12.41,12.43,12.4,12.43,7858.0,10.939,10.9566,10.9302,10.9566,7858.0
2017-06-16 12:20:00,12.42,12.43,12.4,12.4,5400.0,10.9478,10.9566,10.9302,10.9302,5400.0
2017-06-16 12:25:00,12.41,12.42,12.4,12.41,6346.0,10.939,10.9478,10.9302,10.939,6346.0
2017-06-16 12:30:00,12.41,12.41,12.39,12.4,6130.0,10.939,10.939,10.9214,10.9302,6130.0
2017-06-16 12:35:00,12.39,12.41,12.38,12.38,14216.0,10.9214,10.939,10.9126,10.9126,14216.0
2017-06-16 12:40:00,12.38,12.4,12.38,12.39,1500.0,10.9126,10.9302,10.9126,10.9214,1500.0
2017-06-16 12:45:00,12.38,12.38,12.36,12.36,6710.0,10.9126,10.9126,10.8949,10.8949,6710.0
2017-06-16 12:50:00,12.36,12.38,12.35,12.36,6597.0,10.8949,10.9126,10.8861,10.8949,6597.0
2017-06-16 12:55:00,12.37,12.37,12.36,12.36,3171.0,10.9037,10.9037,10.8949,10.8949,3171.0
2017-06-16 13:00:00,12.37,12.38,12.34,12.37,19239.0,10.9037,10.9126,10.8773,10.9037,19239.0
2017-06-16 13:05:00,12.36,12.38,12.36,12.37,6719.0,10.8949,10.9126,10.8949,10.9037,6719.0
2017-06-16 13:10:00,12.36,12.37,12.34,12.36,16362.0,10.8949,10.9037,10.8773,10.8949,16362.0
2017-06-16 13:15:00,12.36,12.36,12.35,12.36,5925.0,10.8949,10.8949,10.8861,10.8949,5925.0
2017-06-16 13:20:00,12.36,12.36,12.34,12.34,3810.0,10.8949,10.8949,10.8773,10.8773,3810.0
2017-06-16 13:25:00,12.34,12.35,12.33,12.34,5625.0,10.8773,10.8861,10.8685,10.8773,5625.0
2017-06-16 13:30:00,12.33,12.36,12.33,12.35,6539.0,10.8685,10.8949,10.8685,10.8861,6539.0
2017-06-16 13:35:00,12.36,12.38,12.35,12.36,12780.0,10.8949,10.9126,10.8861,10.8949,12780.0
2017-06-16 13:40:00,12.36,12.37,12.34,12.36,11187.0,10.8949,10.9037,10.8773,10.8949,11187.0
2017-06-16 13:45:00,12.35,12.36,12.35,12.36,2300.0,10.8861,10.8949,10.8861,10.8949,2300.0
2017-06-16 13:50:00,12.37,12.37,12.35,12.36,6373.0,10.9037,10.9037,10.8861,10.8949,6373.0
2017-06-16 13:55:00,12.36,12.39,12.36,12.38,3300.0,10.8949,10.9214,10.8949,10.9126,3300.0
2017-06-16 14:00:00,12.38,12.39,12.37,12.37,5148.0,10.9126,10.9214,10.9037,10.9037,5148.0
2017-06-16 14:05:00,12.38,12.38,12.37,12.37,7214.0,10.9126,10.9126,10.9037,10.9037,7214.0
2017-06-16 14:10:00,12.37,12.38,12.36,12.37,8617.0,10.9037,10.9126,10.8949,10.9037,8617.0
2017-06-16 14:15:00,12.37,12.37,12.35,12.36,3213.0,10.9037,10.9037,10.8861,10.8949,3213.0
2017-06-16 14:20:00,12.36,12.36,12.34,12.36,6298.0,10.8949,10.8949,10.8773,10.8949,6298.0
2017-06-16 14:25:00,12.35,12.36,12.34,12.34,8534.0,10.8861,10.8949,10.8773,10.8773,8534.0
2017-06-16 14:30:00,12.35,12.37,12.34,12.36,22319.0,10.8861,10.9037,10.8773,10.8949,22319.0
2017-06-16 14:35:00,12.35,12.38,12.35,12.38,11782.0,10.8861,10.9126,10.8861,10.9126,11782.0
2017-06-16 14:40:00,12.37,12.39,12.36,12.39,15400.0,10.9037,10.9214,10.8949,10.9214,15400.0
2017-06-16 14:45:00,12.39,12.4,12.39,12.4,5900.0,10.9214,10.9302,10.9214,10.9302,5900.0
2017-06-16 14:50:00,12.4,12.44,12.4,12.42,7184.0,10.9302,10.9654,10.9302,10.9478,7184.0
2017-06-16 14:55:00,12.43,12.44,12.43,12.43,9309.0,10.9566,10.9654,10.9566,10.9566,9309.0
2017-06-16 15:00:00,12.43,12.45,12.43,12.45,12293.0,10.9566,10.9743,10.9566,10.9743,12293.0
2017-06-16 15:05:00,12.44,12.46,12.44,12.45,3691.0,10.9654,10.9831,10.9654,10.9743,3691.0
2017-06-16 15:10:00,12.45,12.47,12.44,12.44,10715.0,10.9743,10.9919,10.9654,10.9654,10715.0
2017-06-16 15:15:00,12.44,12.47,12.43,12.45,11057.0,10.9654,10.9919,10.9566,10.9743,11057.0
2017-06-16 15:20:00,12.45,12.47,12.45,12.46,10106.0,10.9743,10.9919,10.9743,10.9831,10106.0
2017-06-16 15:25:00,12.46,12.49,12.45,12.45,30014.0,10.9831,11.0095,10.9743,10.9743,30014.0
2017-06-16 15:30:00,12.45,12.46,12.44,12.44,37574.0,10.9743,10.9831,10.9654,10.9654,37574.0
2017-06-16 15:35:00,12.44,12.47,12.44,12.46,23179.0,10.9654,10.9919,10.9654,10.9831,23179.0
2017-06-16 15:40:00,12.46,12.5,12.46,12.5,70876.0,10.9831,11.0183,10.9831,11.0183,70876.0
2017-06-16 15:45:00,12.49,12.52,12.49,12.52,48342.0,11.0095,11.036,11.0095,11.036,48342.0
2017-06-16 15:50:00,12.52,12.54,12.51,12.53,42003.0,11.036,11.0536,11.0271,11.0448,42003.0
2017-06-16 15:55:00,12.53,12.54,12.53,12.54,111543.0,11.0448,11.0536,11.0448,11.0536,111543.0
2017-06-19 09:30:00,12.58,12.59,12.42,12.47,31393.0,11.0889,11.0977,10.9478,10.9919,31393.0
2017-06-19 09:35:00,12.46,12.47,12.33,12.38,15636.0,10.9831,10.9919,10.8685,10.9126,15636.0
2017-06-19 09:40:00,12.39,12.43,12.36,12.38,22916.0,10.9214,10.9566,10.8949,10.9126,22916.0
2017-06-19 09:45:00,12.38,12.39,12.28,12.36,23489.0,10.9126,10.9214,10.8244,10.8949,23489.0
2017-06-19 09:50:00,12.36,12.36,12.3,12.3,12966.0,10.8949,10.8949,10.842,10.842,12966.0
2017-06-19 09:55:00,12.29,12.3,12.24,12.26,57685.0,10.8332,10.842,10.7892,10.8068,57685.0
2017-06-19 10:00:00,12.26,12.3,12.25,12.3,53285.0,10.8068,10.842,10.798,10.842,53285.0
2017-06-19 10:05:00,12.3,12.34,12.29,12.31,58291.0,10.842,10.8773,10.8332,10.8509,58291.0
2017-06-19 10:10:00,12.31,12.32,12.3,12.32,13850.0,10.8509,10.8597,10.842,10.8597,13850.0
2017-06-19 10:15:00,12.31,12.33,12.28,12.28,21650.0,10.8509,10.8685,10.8244,10.8244,21650.0
2017-06-19 10:20:00,12.28,12.3,12.25,12.25,9726.0,10.8244,10.842,10.798,10.798,9726.0
2017-06-19 10:25:00,12.25,12.32,12.25,12.29,17088.0,10.798,10.8597,10.798,10.8332,17088.0
2017-06-19 10:30:00,12.3,12.35,12.3,12.31,12361.0,10.842,10.8861,10.842,10.8509,12361.0
2017-06-19 10:35:00,12.31,12.35,12.3,12.35,21016.0,10.8509,10.8861,10.842,10.8861,21016.0
2017-06-19 10:40:00,12.35,12.37,12.34,12.34,18592.0,10.8861,10.9037,10.8773,10.8773,18592.0
2017-06-19 10:45:00,12.34,12.49,12.33,12.48,110539.0,10.8773,11.0095,10.8685,11.0007,110539.0
2017-06-19 10:50:00,12.49,12.56,12.48,12.51,48132.0,11.0095,11.0712,11.0007,11.0271,48132.0
2017-06-19 10:55:00,12.52,12.54,12.48,12.49,8324.0,11.036,11.0536,11.0007,11.0095,8324.0
2017-06-19 11:00:00,12.48,12.51,12.48,12.5,8240.0,11.0007,11.0271,11.0007,11.0183,8240.0
2017-06-19 11:05:00,12.5,12.5,12.47,12.47,7095.0,11.0183,11.0183,10.9919,10.9919,7095.0
2017-06-19 11:10:00,12.47,12.48,12.44,12.47,10450.0,10.9919,11.0007,10.9654,10.9919,10450.0
2017-06-19 11:15:00,12.48,12.49,12.45,12.45,6989.0,11.0007,11.0095,10.9743,10.9743,6989.0
2017-06-19 11:20:00,12.46,12.48,12.45,12.48,9100.0,10.9831,11.0007,10.9743,11.0007,9100.0
2017-06-19 11:25:00,12.49,12.49,12.44,12.44,22648.0,11.0095,11.0095,10.9654,10.9654,22648.0
2017-06-19 11:30:00,12.44,12.46,12.44,12.45,3312.0,10.9654,10.9831,10.9654,10.9743,3312.0
2017-06-19 11:35:00,12.44,12.45,12.44,12.45,6054.0,10.9654,10.9743,10.9654,10.9743,6054.0
2017-06-19 11:40:00,12.45,12.46,12.44,12.45,14944.0,10.9743,10.9831,10.9654,10.9743,14944.0
2017-06-19 11:45:00,12.45,12.47,12.44,12.46,6391.0,10.9743,10.9919,10.9654,10.9831,6391.0
2017-06-19 11:50:00,12.45,12.46,12.43,12.45,7176.0,10.9743,10.9831,10.9566,10.9743,7176.0
2017-06-19 11:55:00,12.45,12.46,12.44,12.45,6837.0,10.9743,10.9831,10.9654,10.9743,6837.0
2017-06-19 12:00:00,12.45,12.47,12.45,12.47,6400.0,10.9743,10.9919,10.9743,10.9919,6400.0
2017-06-19 12:05:00,12.47,12.48,12.46,12.48,15641.0,10.9919,11.0007,10.9831,11.0007,15641.0
2017-06-19 12:10:00,12.48,12.53,12.48,12.5,14704.0,11.0007,11.0448,11.0007,11.0183,14704.0
2017-06-19 12:15:00,12.51,12.54,12.51,12.53,5100.0,11.0271,11.0536,11.0271,11.0448,5100.0
2017-06-19 12:20:00,12.52,12.54,12.51,12.53,23924.0,11.036,11.0536,11.0271,11.0448,23924.0
2017-06-19 12:25:00,12.53,12.56,12.53,12.54,10504.0,11.0448,11.0712,11.0448,11.0536,10504.0
2017-06-19 12:30:00,12.54,12.54,12.51,12.52,9146.0,11.0536,11.0536,11.0271,11.036,9146.0
2017-06-19 12:35:00,12.52,12.55,12.52,12.55,6263.0,11.036,11.0624,11.036,11.0624,6263.0
2017-06-19 12:40:00,12.55,12.57,12.55,12.55,8879.0,11.0624,11.08,11.0624,11.0624,8879.0
2017-06-19 12:45:00,12.55,12.57,12.54,12.54,11132.0,11.0624,11.08,11.0536,11.0536,11132.0
2017-06-19 12:50:00,12.54,12.57,12.53,12.57,14494.0,11.0536,11.08,11.0448,11.08,14494.0
2017-06-19 12:55:00,12.56,12.58,12.56,12.58,11099.0,11.0712,11.0889,11.0712,11.0889,11099.0
2017-06-19 13:00:00,12.58,12.61,12.56,12.57,64055.0,11.0889,11.1153,11.0712,11.08,64055.0
2017-06-19 13:05:00,12.57,12.57,12.49,12.52,89066.0,11.08,11.08,11.0095,11.036,89066.0
2017-06-19 13:10:00,12.53,12.53,12.52,12.52,7779.0,11.0448,11.0448,11.036,11.036,7779.0
2017-06-19 13:15:00,12.53,12.55,12.52,12.53,10546.0,11.0448,11.0624,11.036,11.0448,10546.0
2017-06-19 13:20:00,12.53,12.56,12.52,12.55,8023.0,11.0448,11.0712,11.036,11.0624,8023.0
2017-06-19 13:25:00,12.55,12.56,12.53,12.55,22743.0,11.0624,11.0712,11.0448,11.0624,22743.0
2017-06-19 13:30:00,12.55,12.57,12.55,12.55,11444.0,11.0624,11.08,11.0624,11.0624,11444.0
2017-06-19 13:35:00,12.55,12.56,12.53,12.53,9602.0,11.0624,11.0712,11.0448,11.0448,9602.0
2017-06-19 13:40:00,12.53,12.53,12.51,12.53,5709.0,11.0448,11.0448,11.0271,11.0448,5709.0
2017-06-19 13:45:00,12.52,12.53,12.51,12.52,11300.0,11.036,11.0448,11.0271,11.036,11300.0
2017-06-19 13:50:00,12.51,12.53,12.51,12.52,6876.0,11.0271,11.0448,11.0271,11.036,6876.0
2017-06-19 13:55:00,12.51,12.52,12.5,12.52,8953.0,11.0271,11.036,11.0183,11.036,8953.0
2017-06-19 14:00:00,12.52,12.52,12.5,12.5,4143.0,11.036,11.036,11.0183,11.0183,4143.0
2017-06-19 14:05:00,12.5,12.51,12.49,12.49,10979.0,11.0183,11.0271,11.0095,11.0095,10979.0
2017-06-19 14:10:00,12.49,12.5,12.48,12.48,5799.0,11.0095,11.0183,11.0007,11.0007,5799.0
2017-06-19 14:15:00,12.48,12.49,12.47,12.47,4423.0,11.0007,11.0095,10.9919,10.9919,4423.0
2017-06-19 14:20:00,12.47,12.48,12.46,12.47,13123.0,10.9919,11.0007,10.9831,10.9919,13123.0
2017-06-19 14:25:00,12.47,12.51,12.46,12.51,16308.0,10.9919,11.0271,10.9831,11.0271,16308.0
2017-06-19 14:30:00,12.51,12.52,12.51,12.52,2913.0,11.0271,11.036,11.0271,11.036,2913.0
2017-06-19 14:35:00,12.53,12.53,12.51,12.51,5912.0,11.0448,11.0448,11.0271,11.0271,5912.0
2017-06-19 14:40:00,12.52,12.53,12.51,12.52,9414.0,11.036,11.0448,11.0271,11.036,9414.0
2017-06-19 14:45:00,12.52,12.54,12.51,12.51,12786.0,11.036,11.0536,11.0271,11.0271,12786.0
2017-06-19 14:50:00,12.51,12.52,12.5,12.51,12125.0,11.0271,11.036,11.0183,11.0271,12125.0
2017-06-19 14:55:00,12.51,12.52,12.5,12.51,10276.0,11.0271,11.036,11.0183,11.0271,10276.0
2017-06-19 15:00:00,12.51,12.52,12.51,12.51,7165.0,11.0271,11.036,11.0271,11.0271,7165.0
2017-06-19 15:05:00,12.51,12.52,12.5,12.51,11931.0,11.0271,11.036,11.0183,11.0271,11931.0
2017-06-19 15:10:00,12.51,12.55,12.51,12.52,13739.0,11.0271,11.0624,11.0271,11.036,13739.0
2017-06-19 15:15:00,12.52,12.52,12.51,12.51,5900.0,11.036,11.036,11.0271,11.0271,5900.0
2017-06-19 15:20:00,12.51,12.51,12.5,12.5,7350.0,11.0271,11.0271,11.0183,11.0183,7350.0
2017-06-19 15:25:00,12.5,12.54,12.49,12.54,19155.0,11.0183,11.0536,11.0095,11.0536,19155.0
2017-06-19 15:30:00,12.54,12.55,12.53,12.53,11853.0,11.0536,11.0624,11.0448,11.0448,11853.0
2017-06-19 15:35:00,12.53,12.56,12.53,12.53,37338.0,11.0448,11.0712,11.0448,11.0448,37338.0
2017-06-19 15:40:00,12.54,12.57,12.54,12.57,30247.0,11.0536,11.08,11.0536,11.08,30247.0
2017-06-19 15:45:00,12.57,12.58,12.55,12.58,57007.0,11.08,11.0889,11.0624,11.0889,57007.0
2017-06-19 15:50:00,12.58,12.58,12.57,12.57,39455.0,11.0889,11.0889,11.08,11.08,39455.0
2017-06-19 15:55:00,12.57,12.59,12.56,12.59,81460.0,11.08,11.0977,11.0712,11.0977,81460.0
2017-06-20 09:30:00,12.58,12.58,12.49,12.49,10034.0,11.0889,11.0889,11.0095,11.0095,10034.0
2017-06-20 09:35:00,12.45,12.46,12.39,12.43,18108.0,10.9743,10.9831,10.9214,10.9566,18108.0
2017-06-20 09:40:00,12.43,12.44,12.41,12.44,8938.0,10.9566,10.9654,10.939,10.9654,8938.0
2017-06-20 09:45:00,12.47,12.49,12.44,12.46,7027.0,10.9919,11.0095,10.9654,10.9831,7027.0
2017-06-20 09:50:00,12.46,12.48,12.43,12.44,11200.0,10.9831,11.0007,10.9566,10.9654,11200.0
2017-06-20 09:55:00,12.44,12.45,12.41,12.42,9495.0,10.9654,10.9743,10.939,10.9478,9495.0
2017-06-20 10:00:00,12.41,12.41,12.38,12.39,20062.0,10.939,10.939,10.9126,10.9214,20062.0
2017-06-20 10:05:00,12.38,12.39,12.36,12.39,10347.0,10.9126,10.9214,10.8949,10.9214,10347.0
2017-06-20 10:10:00,12.4,12.4,12.37,12.37,3898.0,10.9302,10.9302,10.9037,10.9037,3898.0
2017-06-20 10:15:00,12.37,12.39,12.36,12.39,7095.0,10.9037,10.9214,10.8949,10.9214,7095.0
2017-06-20 10:20:00,12.39,12.39,12.38,12.39,15123.0,10.9214,10.9214,10.9126,10.9214,15123.0
2017-06-20 10:25:00,12.39,12.39,12.37,12.38,11120.0,10.9214,10.9214,10.9037,10.9126,11120.0
2017-06-20 10:30:00,12.38,12.38,12.33,12.34,37261.0,10.9126,10.9126,10.8685,10.8773,37261.0
2017-06-20 10:35:00,12.33,12.33,12.28,12.29,24450.0,10.8685,10.8685,10.8244,10.8332,24450.0
2017-06-20 10:40:00,12.29,12.35,12.29,12.33,19710.0,10.8332,10.8861,10.8332,10.8685,19710.0
2017-06-20 10:45:00,12.33,12.33,12.29,12.31,16834.0,10.8685,10.8685,10.8332,10.8509,16834.0
2017-06-20 10:50:00,12.32,12.33,12.31,12.32,12314.0,10.8597,10.8685,10.8509,10.8597,12314.0
2017-06-20 10:55:00,12.31,12.32,12.29,12.31,7438.0,10.8509,10.8597,10.8332,10.8509,7438.0
2017-06-20 11:00:00,12.32,12.33,12.31,12.32,5117.0,10.8597,10.8685,10.8509,10.8597,5117.0
2017-06-20 11:05:00,12.32,12.33,12.31,12.31,14798.0,10.8597,10.8685,10.8509,10.8509,14798.0
2017-06-20 11:10:00,12.31,12.32,12.3,12.3,6100.0,10.8509,10.8597,10.842,10.842,6100.0
2017-06-20 11:15:00,12.3,12.31,12.27,12.29,16096.0,10.842,10.8509,10.8156,10.8332,16096.0
2017-06-20 11:20:00,12.3,12.32,12.28,12.32,25865.0,10.842,10.8597,10.8244,10.8597,25865.0
2017-06-20 11:25:00,12.33,12.33,12.31,12.31,7323.0,10.8685,10.8685,10.8509,10.8509,7323.0
2017-06-20 11:30:00,12.3,12.31,12.26,12.28,16681.0,10.842,10.8509,10.8068,10.8244,16681.0
2017-06-20 11:35:00,12.28,12.28,12.24,12.26,22992.0,10.8244,10.8244,10.7892,10.8068,22992.0
2017-06-20 11:40:00,12.25,12.27,12.24,12.27,7180.0,10.798,10.8156,10.7892,10.8156,7180.0
2017-06-20 11:45:00,12.27,12.27,12.23,12.24,15104.0,10.8156,10.8156,10.7803,10.7892,15104.0
2017-06-20 11:50:00,12.23,12.24,12.22,12.23,7936.0,10.7803,10.7892,10.7715,10.7803,7936.0
2017-06-20 11:55:00,12.23,12.26,12.22,12.26,30330.0,10.7803,10.8068,10.7715,10.8068,30330.0
2017-06-20 12:00:00,12.26,12.26,12.21,12.21,14916.0,10.8068,10.8068,10.7627,10.7627,14916.0
2017-06-20 12:05:00,12.21,12.22,12.19,12.19,35532.0,10.7627,10.7715,10.7451,10.7451,35532.0
2017-06-20 12:10:00,12.19,12.2,12.16,12.18,36083.0,10.7451,10.7539,10.7186,10.7363,36083.0
2017-06-20 12:15:00,12.17,12.18,12.11,12.12,15148.0,10.7275,10.7363,10.6746,10.6834,15148.0
2017-06-20 12:20:00,12.13,12.13,12.09,12.1,10405.0,10.6922,10.6922,10.6569,10.6657,10405.0
2017-06-20 12:25:00,12.1,12.12,12.1,12.12,10483.0,10.6657,10.6834,10.6657,10.6834,10483.0
2017-06-20 12:30:00,12.12,12.14,12.11,12.13,13013.0,10.6834,10.701,10.6746,10.6922,13013.0
2017-06-20 12:35:00,12.13,12.17,12.13,12.17,20708.0,10.6922,10.7275,10.6922,10.7275,20708.0
2017-06-20 12:40:00,12.16,12.17,12.14,12.16,19200.0,10.7186,10.7275,10.701,10.7186,19200.0
2017-06-20 12:45:00,12.17,12.17,12.15,12.15,2116.0,10.7275,10.7275,10.7098,10.7098,2116.0
2017-06-20 12:50:00,12.15,12.19,12.15,12.19,45615.0,10.7098,10.7451,10.7098,10.7451,45615.0
2017-06-20 12:55:00,12.19,12.23,12.18,12.22,31671.0,10.7451,10.7803,10.7363,10.7715,31671.0
2017-06-20 13:00:00,12.21,12.22,12.21,12.21,6795.0,10.7627,10.7715,10.7627,10.7627,6795.0
2017-06-20 13:05:00,12.21,12.22,12.17,12.18,9661.0,10.7627,10.7715,10.7275,10.7363,9661.0
2017-06-20 13:10:00,12.17,12.2,12.14,12.14,21676.0,10.7275,10.7539,10.701,10.701,21676.0
2017-06-20 13:15:00,12.14,12.15,12.11,12.12,10459.0,10.701,10.7098,10.6746,10.6834,10459.0
2017-06-20 13:20:00,12.12,12.14,12.1,12.13,25291.0,10.6834,10.701,10.6657,10.6922,25291.0
2017-06-20 13:25:00,12.13,12.13,12.11,12.11,13379.0,10.6922,10.6922,10.6746,10.6746,13379.0
2017-06-20 13:30:00,12.12,12.15,12.11,12.15,21002.0,10.6834,10.7098,10.6746,10.7098,21002.0
2017-06-20 13:35:00,12.15,12.15,12.14,12.14,2902.0,10.7098,10.7098,10.701,10.701,2902.0
2017-06-20 13:40:00,12.15,12.15,12.13,12.14,13698.0,10.7098,10.7098,10.6922,10.701,13698.0
2017-06-20 13:45:00,12.13,12.14,12.13,12.13,7730.0,10.6922,10.701,10.6922,10.6922,7730.0
2017-06-20 13:50:00,12.13,12.14,12.11,12.14,22170.0,10.6922,10.701,10.6746,10.701,22170.0
2017-06-20 13:55:00,12.13,12.14,12.13,12.13,1400.0,10.6922,10.701,10.6922,10.6922,1400.0
2017-06-20 14:00:00,12.13,12.15,12.13,12.14,34189.0,10.6922,10.7098,10.6922,10.701,34189.0
2017-06-20 14:05:00,12.13,12.14,12.12,12.14,8937.0,10.6922,10.701,10.6834,10.701,8937.0
2017-06-20 14:10:00,12.13,12.15,12.13,12.15,24512.0,10.6922,10.7098,10.6922,10.7098,24512.0
2017-06-20 14:15:00,12.16,12.17,12.15,12.16,20522.0,10.7186,10.7275,10.7098,10.7186,20522.0
2017-06-20 14:20:00,12.16,12.18,12.15,12.17,30780.0,10.7186,10.7363,10.7098,10.7275,30780.0
2017-06-20 14:25:00,12.17,12.18,12.17,12.18,4500.0,10.7275,10.7363,10.7275,10.7363,4500.0
2017-06-20 14:30:00,12.18,12.2,12.18,12.19,17286.0,10.7363,10.7539,10.7363,10.7451,17286.0
2017-06-20 14:35:00,12.19,12.19,12.16,12.17,8979.0,10.7451,10.7451,10.7186,10.7275,8979.0
2017-06-20 14:40:00,12.18,12.18,12.16,12.17,6413.0,10.7363,10.7363,10.7186,10.7275,6413.0
2017-06-20 14:45:00,12.17,12.17,12.16,12.17,6915.0,10.7275,10.7275,10.7186,10.7275,6915.0
2017-06-20 14:50:00,12.16,12.17,12.15,12.17,16116.0,10.7186,10.7275,10.7098,10.7275,16116.0
2017-06-20 14:55:00,12.17,12.19,12.16,12.19,12499.0,10.7275,10.7451,10.7186,10.7451,12499.0
2017-06-20 15:00:00,12.19,12.23,12.18,12.23,37094.0,10.7451,10.7803,10.7363,10.7803,37094.0
2017-06-20 15:05:00,12.23,12.23,12.22,12.23,4150.0,10.7803,10.7803,10.7715,10.7803,4150.0
2017-06-20 15:10:00,12.22,12.24,12.22,12.24,13250.0,10.7715,10.7892,10.7715,10.7892,13250.0
2017-06-20 15:15:00,12.24,12.24,12.23,12.24,7260.0,10.7892,10.7892,10.7803,10.7892,7260.0
2017-06-20 15:20:00,12.24,12.25,12.23,12.25,9907.0,10.7892,10.798,10.7803,10.798,9907.0
2017-06-20 15:25:00,12.24,12.28,12.24,12.28,32465.0,10.7892,10.8244,10.7892,10.8244,32465.0
2017-06-20 15:30:00,12.27,12.29,12.25,12.26,36520.0,10.8156,10.8332,10.798,10.8068,36520.0
2017-06-20 15:35:00,12.26,12.27,12.25,12.26,11503.0,10.8068,10.8156,10.798,10.8068,11503.0
2017-06-20 15:40:00,12.26,12.26,12.24,12.25,18620.0,10.8068,10.8068,10.7892,10.798,18620.0
2017-06-20 15:45:00,12.25,12.25,12.23,12.24,34213.0,10.798,10.798,10.7803,10.7892,34213.0
2017-06-20 15:50:00,12.24,12.24,12.23,12.23,32476.0,10.7892,10.7892,10.7803,10.7803,32476.0
2017-06-20 15:55:00,12.23,12.24,12.21,12.22,94716.0,10.7803,10.7892,10.7627,10.7715,94716.0
2017-06-21 09:30:00,12.19,12.2,12.05,12.12,26763.0,10.7451,10.7539,10.6217,10.6834,26763.0
2017-06-21 09:35:00,12.13,12.17,12.13,12.16,4573.0,10.6922,10.7275,10.6922,10.7186,4573.0
2017-06-21 09:40:00,12.15,12.24,12.15,12.22,11746.0,10.7098,10.7892,10.7098,10.7715,11746.0
2017-06-21 09:45:00,12.2,12.31,12.2,12.31,12674.0,10.7539,10.8509,10.7539,10.8509,12674.0
2017-06-21 09:50:00,12.31,12.34,12.27,12.28,10540.0,10.8509,10.8773,10.8156,10.8244,10540.0
2017-06-21 09:55:00,12.28,12.29,12.25,12.25,11766.0,10.8244,10.8332,10.798,10.798,11766.0
2017-06-21 10:00:00,12.25,12.27,12.23,12.25,7886.0,10.798,10.8156,10.7803,10.798,7886.0
2017-06-21 10:05:00,12.25,12.26,12.22,12.24,8178.0,10.798,10.8068,10.7715,10.7892,8178.0
2017-06-21 10:10:00,12.23,12.23,12.19,12.19,9344.0,10.7803,10.7803,10.7451,10.7451,9344.0
2017-06-21 10:15:00,12.2,12.2,12.16,12.16,5308.0,10.7539,10.7539,10.7186,10.7186,5308.0
2017-06-21 10:20:00,12.16,12.17,12.15,12.17,4820.0,10.7186,10.7275,10.7098,10.7275,4820.0
2017-06-21 10:25:00,12.16,12.16,12.13,12.15,17970.0,10.7186,10.7186,10.6922,10.7098,17970.0
2017-06-21 10:30:00,12.16,12.23,12.15,12.23,12141.0,10.7186,10.7803,10.7098,10.7803,12141.0
2017-06-21 10:35:00,12.23,12.23,12.19,12.2,8535.0,10.7803,10.7803,10.7451,10.7539,8535.0
2017-06-21 10:40:00,12.2,12.24,12.2,12.23,36647.0,10.7539,10.7892,10.7539,10.7803,36647.0
2017-06-21 10:45:00,12.24,12.24,12.21,12.22,6839.0,10.7892,10.7892,10.7627,10.7715,6839.0
2017-06-21 10:50:00,12.23,12.23,12.22,12.22,5543.0,10.7803,10.7803,10.7715,10.7715,5543.0
2017-06-21 10:55:00,12.22,12.23,12.2,12.21,8105.0,10.7715,10.7803,10.7539,10.7627,8105.0
2017-06-21 11:00:00,12.21,12.22,12.18,12.18,8340.0,10.7627,10.7715,10.7363,10.7363,8340.0
2017-06-21 11:05:00,12.18,12.21,12.17,12.19,9423.0,10.7363,10.7627,10.7275,10.7451,9423.0
2017-06-21 11:10:00,12.19,12.21,12.19,12.19,10983.0,10.7451,10.7627,10.7451,10.7451,10983.0
2017-06-21 11:15:00,12.19,12.23,12.18,12.2,13850.0,10.7451,10.7803,10.7363,10.7539,13850.0
2017-06-21 11:20:00,12.21,12.22,12.18,12.19,9190.0,10.7627,10.7715,10.7363,10.7451,9190.0
2017-06-21 11:25:00,12.19,12.19,12.17,12.18,10343.0,10.7451,10.7451,10.7275,10.7363,10343.0
2017-06-21 11:30:00,12.18,12.18,12.16,12.16,4754.0,10.7363,10.7363,10.7186,10.7186,4754.0
2017-06-21 11:35:00,12.16,12.16,12.14,12.14,7253.0,10.7186,10.7186,10.701,10.701,7253.0
2017-06-21 11:40:00,12.15,12.18,12.15,12.17,18966.0,10.7098,10.7363,10.7098,10.7275,18966.0
2017-06-21 11:45:00,12.17,12.17,12.15,12.15,3959.0,10.7275,10.7275,10.7098,10.7098,3959.0
2017-06-21 11:50:00,12.16,12.18,12.15,12.18,12016.0,10.7186,10.7363,10.7098,10.7363,12016.0
2017-06-21 11:55:00,12.17,12.18,12.16,12.17,6688.0,10.7275,10.7363,10.7186,10.7275,6688.0
2017-06-21 12:00:00,12.17,12.18,12.14,12.14,3251.0,10.7275,10.7363,10.701,10.701,3251.0
2017-06-21 12:05:00,12.15,12.17,12.15,12.17,10471.0,10.7098,10.7275,10.7098,10.7275,10471.0
2017-06-21 12:10:00,12.17,12.17,12.16,12.16,4619.0,10.7275,10.7275,10.7186,10.7186,4619.0
2017-06-21 12:15:00,12.15,12.15,12.12,12.12,9264.0,10.7098,10.7098,10.6834,10.6834,9264.0
2017-06-21 12:20:00,12.12,12.15,12.12,12.15,10846.0,10.6834,10.7098,10.6834,10.7098,10846.0
2017-06-21 12:25:00,12.15,12.15,12.11,12.11,4730.0,10.7098,10.7098,10.6746,10.6746,4730.0
2017-06-21 12:30:00,12.11,12.11,12.11,12.11,1700.0,10.6746,10.6746,10.6746,10.6746,1700.0
2017-06-21 12:35:00,12.11,12.12,12.11,12.12,7872.0,10.6746,10.6834,10.6746,10.6834,7872.0
2017-06-21 12:40:00,12.12,12.12,12.08,12.08,9937.0,10.6834,10.6834,10.6481,10.6481,9937.0
2017-06-21 12:45:00,12.08,12.09,12.07,12.08,14300.0,10.6481,10.6569,10.6393,10.6481,14300.0
2017-06-21 12:50:00,12.08,12.09,12.07,12.08,10850.0,10.6481,10.6569,10.6393,10.6481,10850.0
2017-06-21 12:55:00,12.08,12.08,12.07,12.07,11753.0,10.6481,10.6481,10.6393,10.6393,11753.0
2017-06-21 13:00:00,12.07,12.09,12.07,12.08,20224.0,10.6393,10.6569,10.6393,10.6481,20224.0
2017-06-21 13:05:00,12.08,12.09,12.06,12.06,5144.0,10.6481,10.6569,10.6305,10.6305,5144.0
2017-06-21 13:10:00,12.06,12.06,12.03,12.03,31057.0,10.6305,10.6305,10.604,10.604,31057.0
2017-06-21 13:15:00,12.03,12.06,12.01,12.02,46165.0,10.604,10.6305,10.5864,10.5952,46165.0
2017-06-21 13:20:00,12.02,12.03,12.01,12.02,13499.0,10.5952,10.604,10.5864,10.5952,13499.0
2017-06-21 13:25:00,12.02,12.03,12.01,12.02,14927.0,10.5952,10.604,10.5864,10.5952,14927.0
2017-06-21 13:30:00,12.02,12.03,12.01,12.03,8941.0,10.5952,10.604,10.5864,10.604,8941.0
2017-06-21 13:35:00,12.03,12.06,12.01,12.05,26277.0,10.604,10.6305,10.5864,10.6217,26277.0
2017-06-21 13:40:00,12.06,12.06,12.05,12.06,2619.0,10.6305,10.6305,10.6217,10.6305,2619.0
2017-06-21 13:45:00,12.06,12.06,12.06,12.06,100.0,10.6305,10.6305,10.6305,10.6305,100.0
2017-06-21 13:50:00,12.06,12.07,12.05,12.07,25225.0,10.6305,10.6393,10.6217,10.6393,25225.0
2017-06-21 13:55:00,12.07,12.07,12.06,12.07,14004.0,10.6393,10.6393,10.6305,10.6393,14004.0
2017-06-21 14:00:00,12.06,12.08,12.05,12.07,15447.0,10.6305,10.6481,10.6217,10.6393,15447.0
2017-06-21 14:05:00,12.07,12.08,12.06,12.08,12233.0,10.6393,10.6481,10.6305,10.6481,12233.0
2017-06-21 14:10:00,12.08,12.1,12.07,12.1,6423.0,10.6481,10.6657,10.6393,10.6657,6423.0
2017-06-21 14:15:00,12.1,12.1,12.09,12.1,1897.0,10.6657,10.6657,10.6569,10.6657,1897.0
2017-06-21 14:20:00,12.09,12.1,12.08,12.09,16132.0,10.6569,10.6657,10.6481,10.6569,16132.0
2017-06-21 14:25:00,12.08,12.11,12.08,12.11,8700.0,10.6481,10.6746,10.6481,10.6746,8700.0
2017-06-21 14:30:00,12.11,12.11,12.09,12.1,10466.0,10.6746,10.6746,10.6569,10.6657,10466.0
2017-06-21 14:35:00,12.11,12.11,12.1,12.11,6000.0,10.6746,10.6746,10.6657,10.6746,6000.0
2017-06-21 14:40:00,12.12,12.12,12.09,12.1,20173.0,10.6834,10.6834,10.6569,10.6657,20173.0
2017-06-21 14:45:00,12.09,12.1,12.06,12.06,6539.0,10.6569,10.6657,10.6305,10.6305,6539.0
2017-06-21 14:50:00,12.06,12.07,12.05,12.05,5000.0,10.6305,10.6393,10.6217,10.6217,5000.0
2017-06-21 14:55:00,12.05,12.06,12.04,12.04,6437.0,10.6217,10.6305,10.6129,10.6129,6437.0
2017-06-21 15:00:00,12.04,12.07,12.04,12.05,15686.0,10.6129,10.6393,10.6129,10.6217,15686.0
2017-06-21 15:05:00,12.05,12.09,12.05,12.09,11535.0,10.6217,10.6569,10.6217,10.6569,11535.0
2017-06-21 15:10:00,12.09,12.09,12.08,12.08,1800.0,10.6569,10.6569,10.6481,10.6481,1800.0
2017-06-21 15:15:00,12.08,12.09,12.07,12.07,19481.0,10.6481,10.6569,10.6393,10.6393,19481.0
2017-06-21 15:20:00,12.07,12.07,12.05,12.06,10116.0,10.6393,10.6393,10.6217,10.6305,10116.0
2017-06-21 15:25:00,12.06,12.06,12.05,12.06,10797.0,10.6305,10.6305,10.6217,10.6305,10797.0
2017-06-21 15:30:00,12.06,12.07,12.06,12.06,3967.0,10.6305,10.6393,10.6305,10.6305,3967.0
2017-06-21 15:35:00,12.07,12.07,12.02,12.03,46198.0,10.6393,10.6393,10.5952,10.604,46198.0
2017-06-21 15:40:00,12.03,12.07,12.02,12.06,47989.0,10.604,10.6393,10.5952,10.6305,47989.0
2017-06-21 15:45:00,12.06,12.07,12.05,12.05,23397.0,10.6305,10.6393,10.6217,10.6217,23397.0
2017-06-21 15:50:00,12.06,12.06,12.05,12.05,48446.0,10.6305,10.6305,10.6217,10.6217,48446.0
2017-06-21 15:55:00,12.05,12.06,12.05,12.05,54400.0,10.6217,10.6305,10.6217,10.6217,54400.0
2017-06-22 09:30:00,12.23,12.26,12.06,12.1,48085.0,10.7803,10.8068,10.6305,10.6657,48085.0
2017-06-22 09:35:00,12.13,12.15,12.09,12.12,14156.0,10.6922,10.7098,10.6569,10.6834,14156.0
2017-06-22 09:40:00,12.13,12.15,12.08,12.09,11187.0,10.6922,10.7098,10.6481,10.6569,11187.0
2017-06-22 09:45:00,12.07,12.12,12.06,12.12,17124.0,10.6393,10.6834,10.6305,10.6834,17124.0
2017-06-22 09:50:00,12.12,12.19,12.11,12.19,46393.0,10.6834,10.7451,10.6746,10.7451,46393.0
2017-06-22 09:55:00,12.19,12.2,12.06,12.07,32576.0,10.7451,10.7539,10.6305,10.6393,32576.0
2017-06-22 10:00:00,12.06,12.1,12.04,12.06,34465.0,10.6305,10.6657,10.6129,10.6305,34465.0
2017-06-22 10:05:00,12.07,12.07,12.03,12.03,9725.0,10.6393,10.6393,10.604,10.604,9725.0
2017-06-22 10:10:00,12.03,12.07,12.01,12.06,18850.0,10.604,10.6393,10.5864,10.6305,18850.0
2017-06-22 10:15:00,12.06,12.08,12.06,12.08,12588.0,10.6305,10.6481,10.6305,10.6481,12588.0
2017-06-22 10:20:00,12.07,12.07,12.03,12.03,22743.0,10.6393,10.6393,10.604,10.604,22743.0
2017-06-22 10:25:00,12.02,12.06,12.02,12.06,9924.0,10.5952,10.6305,10.5952,10.6305,9924.0
2017-06-22 10:30:00,12.06,12.06,12.0,12.01,18892.0,10.6305,10.6305,10.5776,10.5864,18892.0
2017-06-22 10:35:00,12.01,12.02,11.97,11.99,34298.0,10.5864,10.5952,10.5512,10.5688,34298.0
2017-06-22 10:40:00,11.99,12.0,11.98,12.0,20646.0,10.5688,10.5776,10.56,10.5776,20646.0
2017-06-22 10:45:00,11.99,12.0,11.96,11.96,25367.0,10.5688,10.5776,10.5423,10.5423,25367.0
2017-06-22 10:50:00,11.96,12.0,11.96,12.0,21805.0,10.5423,10.5776,10.5423,10.5776,21805.0
2017-06-22 10:55:00,12.01,12.01,11.98,12.0,9019.0,10.5864,10.5864,10.56,10.5776,9019.0
2017-06-22 11:00:00,12.0,12.03,11.99,12.03,8544.0,10.5776,10.604,10.5688,10.604,8544.0
2017-06-22 11:05:00,12.03,12.05,12.03,12.05,10680.0,10.604,10.6217,10.604,10.6217,10680.0
2017-06-22 11:10:00,12.04,12.05,12.02,12.04,10509.0,10.6129,10.6217,10.5952,10.6129,10509.0
2017-06-22 11:15:00,12.04,12.05,11.99,12.01,46493.0,10.6129,10.6217,10.5688,10.5864,46493.0
2017-06-22 11:20:00,12.01,12.04,12.01,12.04,9481.0,10.5864,10.6129,10.5864,10.6129,9481.0
2017-06-22 11:25:00,12.04,12.04,12.01,12.02,7270.0,10.6129,10.6129,10.5864,10.5952,7270.0
2017-06-22 11:30:00,12.01,12.03,12.0,12.01,26466.0,10.5864,10.604,10.5776,10.5864,26466.0
2017-06-22 11:35:00,12.0,12.05,11.99,12.05,31676.0,10.5776,10.6217,10.5688,10.6217,31676.0
2017-06-22 11:40:00,12.06,12.08,12.05,12.08,12455.0,10.6305,10.6481,10.6217,10.6481,12455.0
2017-06-22 11:45:00,12.08,12.1,12.08,12.1,14000.0,10.6481,10.6657,10.6481,10.6657,14000.0
2017-06-22 11:50:00,12.1,12.12,12.1,12.1,24941.0,10.6657,10.6834,10.6657,10.6657,24941.0
2017-06-22 11:55:00,12.1,12.11,12.1,12.11,1600.0,10.6657,10.6746,10.6657,10.6746,1600.0
2017-06-22 12:00:00,12.11,12.22,12.1,12.21,57900.0,10.6746,10.7715,10.6657,10.7627,57900.0
2017-06-22 12:05:00,12.22,12.22,12.18,12.19,10148.0,10.7715,10.7715,10.7363,10.7451,10148.0
2017-06-22 12:10:00,12.19,12.21,12.17,12.18,18219.0,10.7451,10.7627,10.7275,10.7363,18219.0
2017-06-22 12:15:00,12.17,12.18,12.16,12.17,8154.0,10.7275,10.7363,10.7186,10.7275,8154.0
2017-06-22 12:20:00,12.17,12.23,12.16,12.21,29104.0,10.7275,10.7803,10.7186,10.7627,29104.0
2017-06-22 12:25:00,12.21,12.22,12.19,12.21,13081.0,10.7627,10.7715,10.7451,10.7627,13081.0
2017-06-22 12:30:00,12.21,12.22,12.19,12.21,26396.0,10.7627,10.7715,10.7451,10.7627,26396.0
2017-06-22 12:35:00,12.21,12.21,12.17,12.17,17261.0,10.7627,10.7627,10.7275,10.7275,17261.0
2017-06-22 12:40:00,12.18,12.19,12.17,12.18,6050.0,10.7363,10.7451,10.7275,10.7363,6050.0
2017-06-22 12:45:00,12.18,12.18,12.15,12.18,40801.0,10.7363,10.7363,10.7098,10.7363,40801.0
2017-06-22 12:50:00,12.17,12.18,12.16,12.17,13363.0,10.7275,10.7363,10.7186,10.7275,13363.0
2017-06-22 12:55:00,12.17,12.19,12.16,12.18,9300.0,10.7275,10.7451,10.7186,10.7363,9300.0
2017-06-22 13:00:00,12.18,12.19,12.15,12.16,25742.0,10.7363,10.7451,10.7098,10.7186,25742.0
2017-06-22 13:05:00,12.16,12.16,12.13,12.14,16974.0,10.7186,10.7186,10.6922,10.701,16974.0
2017-06-22 13:10:00,12.15,12.17,12.14,12.14,9685.0,10.7098,10.7275,10.701,10.701,9685.0
2017-06-22 13:15:00,12.14,12.14,12.13,12.13,5845.0,10.701,10.701,10.6922,10.6922,5845.0
2017-06-22 13:20:00,12.13,12.17,12.13,12.17,26584.0,10.6922,10.7275,10.6922,10.7275,26584.0
2017-06-22 13:25:00,12.18,12.22,12.17,12.21,28325.0,10.7363,10.7715,10.7275,10.7627,28325.0
2017-06-22 13:30:00,12.21,12.22,12.21,12.21,800.0,10.7627,10.7715,10.7627,10.7627,800.0
2017-06-22 13:35:00,12.21,12.24,12.2,12.24,33727.0,10.7627,10.7892,10.7539,10.7892,33727.0
2017-06-22 13:40:00,12.24,12.26,12.23,12.26,4791.0,10.7892,10.8068,10.7803,10.8068,4791.0
2017-06-22 13:45:00,12.26,12.26,12.21,12.22,86832.0,10.8068,10.8068,10.7627,10.7715,86832.0
2017-06-22 13:50:00,12.21,12.21,12.18,12.2,12216.0,10.7627,10.7627,10.7363,10.7539,12216.0
2017-06-22 13:55:00,12.21,12.21,12.18,12.2,9686.0,10.7627,10.7627,10.7363,10.7539,9686.0
2017-06-22 14:00:00,12.2,12.21,12.17,12.19,10438.0,10.7539,10.7627,10.7275,10.7451,10438.0
2017-06-22 14:05:00,12.18,12.2,12.18,12.18,8778.0,10.7363,10.7539,10.7363,10.7363,8778.0
2017-06-22 14:10:00,12.19,12.21,12.18,12.21,9280.0,10.7451,10.7627,10.7363,10.7627,9280.0
2017-06-22 14:15:00,12.22,12.22,12.19,12.19,9230.0,10.7715,10.7715,10.7451,10.7451,9230.0
2017-06-22 14:20:00,12.19,12.22,12.19,12.21,9345.0,10.7451,10.7715,10.7451,10.7627,9345.0
2017-06-22 14:25:00,12.2,12.23,12.2,12.23,12124.0,10.7539,10.7803,10.7539,10.7803,12124.0
2017-06-22 14:30:00,12.22,12.23,12.21,12.21,2600.0,10.7715,10.7803,10.7627,10.7627,2600.0
2017-06-22 14:35:00,12.22,12.24,12.21,12.24,4441.0,10.7715,10.7892,10.7627,10.7892,4441.0
2017-06-22 14:40:00,12.24,12.24,12.22,12.24,6400.0,10.7892,10.7892,10.7715,10.7892,6400.0
2017-06-22 14:45:00,12.24,12.27,12.23,12.26,16747.0,10.7892,10.8156,10.7803,10.8068,16747.0
2017-06-22 14:50:00,12.27,12.29,12.26,12.29,7188.0,10.8156,10.8332,10.8068,10.8332,7188.0
2017-06-22 14:55:00,12.29,12.3,12.28,12.29,7305.0,10.8332,10.842,10.8244,10.8332,7305.0
2017-06-22 15:00:00,12.29,12.29,12.28,12.29,5800.0,10.8332,10.8332,10.8244,10.8332,5800.0
2017-06-22 15:05:00,12.28,12.31,12.28,12.3,30909.0,10.8244,10.8509,10.8244,10.842,30909.0
2017-06-22 15:10:00,12.3,12.32,12.3,12.3,13668.0,10.842,10.8597,10.842,10.842,13668.0
2017-06-22 15:15:00,12.3,12.31,12.27,12.28,9852.0,10.842,10.8509,10.8156,10.8244,9852.0
2017-06-22 15:20:00,12.27,12.28,12.27,12.27,4691.0,10.8156,10.8244,10.8156,10.8156,4691.0
2017-06-22 15:25:00,12.27,12.27,12.24,12.24,10794.0,10.8156,10.8156,10.7892,10.7892,10794.0
2017-06-22 15:30:00,12.24,12.27,12.23,12.25,25225.0,10.7892,10.8156,10.7803,10.798,25225.0
2017-06-22 15:35:00,12.24,12.24,12.22,12.22,31274.0,10.7892,10.7892,10.7715,10.7715,31274.0
2017-06-22 15:40:00,12.22,12.23,12.18,12.19,36889.0,10.7715,10.7803,10.7363,10.7451,36889.0
2017-06-22 15:45:00,12.18,12.19,12.17,12.19,25406.0,10.7363,10.7451,10.7275,10.7451,25406.0
2017-06-22 15:50:00,12.18,12.21,12.17,12.21,40112.0,10.7363,10.7627,10.7275,10.7627,40112.0
2017-06-22 15:55:00,12.2,12.2,12.16,12.18,166596.0,10.7539,10.7539,10.7186,10.7363,166596.0
2017-06-23 09:30:00,12.15,12.26,12.13,12.13,25750.0,10.7098,10.8068,10.6922,10.6922,25750.0
2017-06-23 09:35:00,12.13,12.16,12.08,12.15,6576.0,10.6922,10.7186,10.6481,10.7098,6576.0
2017-06-23 09:40:00,12.13,12.24,12.13,12.22,14000.0,10.6922,10.7892,10.6922,10.7715,14000.0
2017-06-23 09:45:00,12.24,12.3,12.24,12.29,15651.0,10.7892,10.842,10.7892,10.8332,15651.0
2017-06-23 09:50:00,12.3,12.34,12.3,12.32,12509.0,10.842,10.8773,10.842,10.8597,12509.0
2017-06-23 09:55:00,12.32,12.35,12.29,12.35,42891.0,10.8597,10.8861,10.8332,10.8861,42891.0
2017-06-23 10:00:00,12.34,12.35,12.31,12.32,8510.0,10.8773,10.8861,10.8509,10.8597,8510.0
2017-06-23 10:05:00,12.31,12.32,12.28,12.28,6600.0,10.8509,10.8597,10.8244,10.8244,6600.0
2017-06-23 10:10:00,12.28,12.3,12.27,12.29,10064.0,10.8244,10.842,10.8156,10.8332,10064.0
2017-06-23 10:15:00,12.29,12.3,12.23,12.24,14711.0,10.8332,10.842,10.7803,10.7892,14711.0
2017-06-23 10:20:00,12.23,12.24,12.19,12.19,18227.0,10.7803,10.7892,10.7451,10.7451,18227.0
2017-06-23 10:25:00,12.19,12.22,12.19,12.2,8368.0,10.7451,10.7715,10.7451,10.7539,8368.0
2017-06-23 10:30:00,12.2,12.22,12.18,12.19,28309.0,10.7539,10.7715,10.7363,10.7451,28309.0
2017-06-23 10:35:00,12.18,12.19,12.17,12.19,8465.0,10.7363,10.7451,10.7275,10.7451,8465.0
2017-06-23 10:40:00,12.18,12.2,12.16,12.19,22937.0,10.7363,10.7539,10.7186,10.7451,22937.0
2017-06-23 10:45:00,12.2,12.2,12.17,12.17,23900.0,10.7539,10.7539,10.7275,10.7275,23900.0
2017-06-23 10:50:00,12.17,12.22,12.17,12.21,16557.0,10.7275,10.7715,10.7275,10.7627,16557.0
2017-06-23 10:55:00,12.21,12.22,12.2,12.22,10081.0,10.7627,10.7715,10.7539,10.7715,10081.0
2017-06-23 11:00:00,12.22,12.24,12.2,12.22,10186.0,10.7715,10.7892,10.7539,10.7715,10186.0
2017-06-23 11:05:00,12.21,12.21,12.17,12.2,28218.0,10.7627,10.7627,10.7275,10.7539,28218.0
2017-06-23 11:10:00,12.2,12.2,12.18,12.18,19000.0,10.7539,10.7539,10.7363,10.7363,19000.0
2017-06-23 11:15:00,12.19,12.2,12.17,12.18,23057.0,10.7451,10.7539,10.7275,10.7363,23057.0
2017-06-23 11:20:00,12.18,12.18,12.16,12.17,13921.0,10.7363,10.7363,10.7186,10.7275,13921.0
2017-06-23 11:25:00,12.17,12.17,12.15,12.15,16200.0,10.7275,10.7275,10.7098,10.7098,16200.0
2017-06-23 11:30:00,12.16,12.16,12.13,12.14,15436.0,10.7186,10.7186,10.6922,10.701,15436.0
2017-06-23 11:35:00,12.14,12.15,12.12,12.13,10152.0,10.701,10.7098,10.6834,10.6922,10152.0
2017-06-23 11:40:00,12.14,12.14,12.11,12.12,8825.0,10.701,10.701,10.6746,10.6834,8825.0
2017-06-23 11:45:00,12.11,12.13,12.1,12.11,11425.0,10.6746,10.6922,10.6657,10.6746,11425.0
2017-06-23 11:50:00,12.1,12.16,12.1,12.15,22856.0,10.6657,10.7186,10.6657,10.7098,22856.0
2017-06-23 11:55:00,12.15,12.16,12.14,12.14,2254.0,10.7098,10.7186,10.701,10.701,2254.0
2017-06-23 12:00:00,12.13,12.15,12.13,12.14,4000.0,10.6922,10.7098,10.6922,10.701,4000.0
2017-06-23 12:05:00,12.14,12.15,12.14,12.14,1700.0,10.701,10.7098,10.701,10.701,1700.0
2017-06-23 12:10:00,12.14,12.15,12.12,12.13,23715.0,10.701,10.7098,10.6834,10.6922,23715.0
2017-06-23 12:15:00,12.13,12.13,12.1,12.1,16594.0,10.6922,10.6922,10.6657,10.6657,16594.0
2017-06-23 12:20:00,12.1,12.11,12.05,12.06,54564.0,10.6657,10.6746,10.6217,10.6305,54564.0
2017-06-23 12:25:00,12.07,12.07,12.01,12.03,81366.0,10.6393,10.6393,10.5864,10.604,81366.0
2017-06-23 12:30:00,12.03,12.03,12.01,12.02,27523.0,10.604,10.604,10.5864,10.5952,27523.0
2017-06-23 12:35:00,12.02,12.05,12.01,12.04,29641.0,10.5952,10.6217,10.5864,10.6129,29641.0
2017-06-23 12:40:00,12.04,12.06,12.03,12.03,39676.0,10.6129,10.6305,10.604,10.604,39676.0
2017-06-23 12:45:00,12.03,12.04,12.02,12.03,15205.0,10.604,10.6129,10.5952,10.604,15205.0
2017-06-23 12:50:00,12.03,12.04,12.02,12.04,16259.0,10.604,10.6129,10.5952,10.6129,16259.0
2017-06-23 12:55:00,12.04,12.04,12.03,12.03,9588.0,10.6129,10.6129,10.604,10.604,9588.0
2017-06-23 13:00:00,12.03,12.03,12.0,12.0,38724.0,10.604,10.604,10.5776,10.5776,38724.0
2017-06-23 13:05:00,12.0,12.01,11.99,12.01,16390.0,10.5776,10.5864,10.5688,10.5864,16390.0
2017-06-23 13:10:00,12.01,12.01,11.98,11.99,17780.0,10.5864,10.5864,10.56,10.5688,17780.0
2017-06-23 13:15:00,12.0,12.0,11.97,11.97,11249.0,10.5776,10.5776,10.5512,10.5512,11249.0
2017-06-23 13:20:00,11.97,11.98,11.96,11.96,17928.0,10.5512,10.56,10.5423,10.5423,17928.0
2017-06-23 13:25:00,11.96,11.97,11.95,11.95,13384.0,10.5423,10.5512,10.5335,10.5335,13384.0
2017-06-23 13:30:00,11.96,11.96,11.89,11.89,68554.0,10.5423,10.5423,10.4806,10.4806,68554.0
2017-06-23 13:35:00,11.89,11.89,11.88,11.88,30271.0,10.4806,10.4806,10.4718,10.4718,30271.0
2017-06-23 13:40:00,11.88,11.89,11.87,11.88,27791.0,10.4718,10.4806,10.463,10.4718,27791.0
2017-06-23 13:45:00,11.88,11.89,11.88,11.89,26965.0,10.4718,10.4806,10.4718,10.4806,26965.0
2017-06-23 13:50:00,11.88,11.9,11.88,11.89,46540.0,10.4718,10.4895,10.4718,10.4806,46540.0
2017-06-23 13:55:00,11.9,11.9,11.89,11.9,4750.0,10.4895,10.4895,10.4806,10.4895,4750.0
2017-06-23 14:00:00,11.89,11.9,11.88,11.88,28598.0,10.4806,10.4895,10.4718,10.4718,28598.0
2017-06-23 14:05:00,11.88,11.91,11.88,11.9,34696.0,10.4718,10.4983,10.4718,10.4895,34696.0
2017-06-23 14:10:00,11.91,11.91,11.88,11.88,41039.0,10.4983,10.4983,10.4718,10.4718,41039.0
2017-06-23 14:15:00,11.88,11.9,11.88,11.88,49051.0,10.4718,10.4895,10.4718,10.4718,49051.0
2017-06-23 14:20:00,11.88,11.88,11.87,11.88,31933.0,10.4718,10.4718,10.463,10.4718,31933.0
2017-06-23 14:25:00,11.88,11.89,11.87,11.88,18846.0,10.4718,10.4806,10.463,10.4718,18846.0
2017-06-23 14:30:00,11.89,11.89,11.88,11.88,26720.0,10.4806,10.4806,10.4718,10.4718,26720.0
2017-06-23 14:35:00,11.88,11.9,11.87,11.9,27881.0,10.4718,10.4895,10.463,10.4895,27881.0
2017-06-23 14:40:00,11.9,11.95,11.89,11.93,25859.0,10.4895,10.5335,10.4806,10.5159,25859.0
2017-06-23 14:45:00,11.92,11.95,11.92,11.93,26908.0,10.5071,10.5335,10.5071,10.5159,26908.0
2017-06-23 14:50:00,11.93,11.97,11.93,11.97,19646.0,10.5159,10.5512,10.5159,10.5512,19646.0
2017-06-23 14:55:00,11.96,11.99,11.96,11.99,11686.0,10.5423,10.5688,10.5423,10.5688,11686.0
2017-06-23 15:00:00,11.99,12.02,11.98,12.02,14234.0,10.5688,10.5952,10.56,10.5952,14234.0
2017-06-23 15:05:00,12.01,12.05,12.01,12.04,13803.0,10.5864,10.6217,10.5864,10.6129,13803.0
2017-06-23 15:10:00,12.04,12.13,12.03,12.13,26417.0,10.6129,10.6922,10.604,10.6922,26417.0
2017-06-23 15:15:00,12.13,12.17,12.13,12.17,22881.0,10.6922,10.7275,10.6922,10.7275,22881.0
2017-06-23 15:20:00,12.17,12.21,12.16,12.21,22488.0,10.7275,10.7627,10.7186,10.7627,22488.0
2017-06-23 15:25:00,12.21,12.25,12.19,12.21,62593.0,10.7627,10.798,10.7451,10.7627,62593.0
2017-06-23 15:30:00,12.21,12.23,12.21,12.23,43150.0,10.7627,10.7803,10.7627,10.7803,43150.0
2017-06-23 15:35:00,12.23,12.26,12.22,12.23,98257.0,10.7803,10.8068,10.7715,10.7803,98257.0
2017-06-23 15:40:00,12.24,12.28,12.22,12.28,70938.0,10.7892,10.8244,10.7715,10.8244,70938.0
2017-06-23 15:45:00,12.28,12.33,12.27,12.32,88903.0,10.8244,10.8685,10.8156,10.8597,88903.0
2017-06-23 15:50:00,12.32,12.32,12.29,12.32,57955.0,10.8597,10.8597,10.8332,10.8597,57955.0
2017-06-23 15:55:00,12.32,12.32,12.29,12.3,183109.0,10.8597,10.8597,10.8332,10.842,183109.0
2017-06-26 09:30:00,12.3,12.3,12.16,12.3,40220.0,10.842,10.842,10.7186,10.842,40220.0
2017-06-26 09:35:00,12.28,12.29,12.18,12.26,25550.0,10.8244,10.8332,10.7363,10.8068,25550.0
2017-06-26 09:40:00,12.27,12.35,12.26,12.28,24080.0,10.8156,10.8861,10.8068,10.8244,24080.0
2017-06-26 09:45:00,12.3,12.32,12.25,12.25,23167.0,10.842,10.8597,10.798,10.798,23167.0
2017-06-26 09:50:00,12.25,12.27,12.23,12.24,22419.0,10.798,10.8156,10.7803,10.7892,22419.0
2017-06-26 09:55:00,12.24,12.28,12.23,12.24,28228.0,10.7892,10.8244,10.7803,10.7892,28228.0
2017-06-26 10:00:00,12.24,12.27,12.24,12.25,48251.0,10.7892,10.8156,10.7892,10.798,48251.0
2017-06-26 10:05:00,12.25,12.28,12.23,12.26,32992.0,10.798,10.8244,10.7803,10.8068,32992.0
2017-06-26 10:10:00,12.26,12.27,12.22,12.23,12632.0,10.8068,10.8156,10.7715,10.7803,12632.0
2017-06-26 10:15:00,12.23,12.26,12.21,12.21,18759.0,10.7803,10.8068,10.7627,10.7627,18759.0
2017-06-26 10:20:00,12.22,12.25,12.21,12.25,8389.0,10.7715,10.798,10.7627,10.798,8389.0
2017-06-26 10:25:00,12.25,12.25,12.21,12.21,15346.0,10.798,10.798,10.7627,10.7627,15346.0
2017-06-26 10:30:00,12.2,12.23,12.18,12.19,18866.0,10.7539,10.7803,10.7363,10.7451,18866.0
2017-06-26 10:35:00,12.19,12.21,12.17,12.19,17593.0,10.7451,10.7627,10.7275,10.7451,17593.0
2017-06-26 10:40:00,12.19,12.23,12.19,12.21,17163.0,10.7451,10.7803,10.7451,10.7627,17163.0
2017-06-26 10:45:00,12.21,12.21,12.17,12.17,25749.0,10.7627,10.7627,10.7275,10.7275,25749.0
2017-06-26 10:50:00,12.18,12.21,12.17,12.19,38180.0,10.7363,10.7627,10.7275,10.7451,38180.0
2017-06-26 10:55:00,12.18,12.18,12.16,12.17,12265.0,10.7363,10.7363,10.7186,10.7275,12265.0
2017-06-26 11:00:00,12.16,12.17,12.11,12.11,17666.0,10.7186,10.7275,10.6746,10.6746,17666.0
2017-06-26 11:05:00,12.11,12.11,12.09,12.1,19285.0,10.6746,10.6746,10.6569,10.6657,19285.0
2017-06-26 11:10:00,12.11,12.13,12.1,12.11,38760.0,10.6746,10.6922,10.6657,10.6746,38760.0
2017-06-26 11:15:00,12.11,12.12,12.08,12.09,54590.0,10.6746,10.6834,10.6481,10.6569,54590.0
2017-06-26 11:20:00,12.09,12.1,12.08,12.09,18629.0,10.6569,10.6657,10.6481,10.6569,18629.0
2017-06-26 11:25:00,12.09,12.09,12.07,12.09,19210.0,10.6569,10.6569,10.6393,10.6569,19210.0
2017-06-26 11:30:00,12.09,12.09,12.06,12.08,12056.0,10.6569,10.6569,10.6305,10.6481,12056.0
2017-06-26 11:35:00,12.08,12.08,12.06,12.08,9301.0,10.6481,10.6481,10.6305,10.6481,9301.0
2017-06-26 11:40:00,12.09,12.11,12.08,12.11,24067.0,10.6569,10.6746,10.6481,10.6746,24067.0
2017-06-26 11:45:00,12.11,12.16,12.09,12.16,98516.0,10.6746,10.7186,10.6569,10.7186,98516.0
2017-06-26 11:50:00,12.15,12.16,12.12,12.12,86957.0,10.7098,10.7186,10.6834,10.6834,86957.0
2017-06-26 11:55:00,12.13,12.13,12.11,12.12,10751.0,10.6922,10.6922,10.6746,10.6834,10751.0
2017-06-26 12:00:00,12.12,12.13,12.11,12.13,6412.0,10.6834,10.6922,10.6746,10.6922,6412.0
2017-06-26 12:05:00,12.13,12.15,12.13,12.14,26958.0,10.6922,10.7098,10.6922,10.701,26958.0
2017-06-26 12:10:00,12.14,12.15,12.14,12.15,8875.0,10.701,10.7098,10.701,10.7098,8875.0
2017-06-26 12:15:00,12.14,12.17,12.14,12.15,26434.0,10.701,10.7275,10.701,10.7098,26434.0
2017-06-26 12:20:00,12.16,12.19,12.16,12.19,5798.0,10.7186,10.7451,10.7186,10.7451,5798.0
2017-06-26 12:25:00,12.18,12.18,12.17,12.18,5753.0,10.7363,10.7363,10.7275,10.7363,5753.0
2017-06-26 12:30:00,12.18,12.2,12.17,12.18,13766.0,10.7363,10.7539,10.7275,10.7363,13766.0
2017-06-26 12:35:00,12.18,12.2,12.18,12.2,2390.0,10.7363,10.7539,10.7363,10.7539,2390.0
2017-06-26 12:40:00,12.2,12.2,12.19,12.19,17360.0,10.7539,10.7539,10.7451,10.7451,17360.0
2017-06-26 12:45:00,12.2,12.2,12.19,12.19,8422.0,10.7539,10.7539,10.7451,10.7451,8422.0
2017-06-26 12:50:00,12.2,12.21,12.19,12.21,9900.0,10.7539,10.7627,10.7451,10.7627,9900.0
2017-06-26 12:55:00,12.2,12.22,12.2,12.22,10347.0,10.7539,10.7715,10.7539,10.7715,10347.0
2017-06-26 13:00:00,12.22,12.24,12.22,12.23,8340.0,10.7715,10.7892,10.7715,10.7803,8340.0
2017-06-26 13:05:00,12.23,12.25,12.23,12.25,9360.0,10.7803,10.798,10.7803,10.798,9360.0
2017-06-26 13:10:00,12.25,12.26,12.24,12.25,19743.0,10.798,10.8068,10.7892,10.798,19743.0
2017-06-26 13:15:00,12.24,12.25,12.24,12.25,6945.0,10.7892,10.798,10.7892,10.798,6945.0
2017-06-26 13:20:00,12.25,12.26,12.24,12.26,8406.0,10.798,10.8068,10.7892,10.8068,8406.0
2017-06-26 13:25:00,12.26,12.29,12.26,12.28,17539.0,10.8068,10.8332,10.8068,10.8244,17539.0
2017-06-26 13:30:00,12.29,12.29,12.27,12.27,15316.0,10.8332,10.8332,10.8156,10.8156,15316.0
2017-06-26 13:35:00,12.28,12.29,12.27,12.28,10778.0,10.8244,10.8332,10.8156,10.8244,10778.0
2017-06-26 13:40:00,12.29,12.3,12.28,12.3,14536.0,10.8332,10.842,10.8244,10.842,14536.0
2017-06-26 13:45:00,12.29,12.3,12.29,12.3,7396.0,10.8332,10.842,10.8332,10.842,7396.0
2017-06-26 13:50:00,12.29,12.29,12.27,12.27,5456.0,10.8332,10.8332,10.8156,10.8156,5456.0
2017-06-26 13:55:00,12.28,12.28,12.27,12.27,8552.0,10.8244,10.8244,10.8156,10.8156,8552.0
2017-06-26 14:00:00,12.27,12.28,12.27,12.28,14491.0,10.8156,10.8244,10.8156,10.8244,14491.0
2017-06-26 14:05:00,12.28,12.28,12.25,12.25,13590.0,10.8244,10.8244,10.798,10.798,13590.0
2017-06-26 14:10:00,12.26,12.27,12.25,12.25,17444.0,10.8068,10.8156,10.798,10.798,17444.0
2017-06-26 14:15:00,12.26,12.26,12.25,12.26,5453.0,10.8068,10.8068,10.798,10.8068,5453.0
2017-06-26 14:20:00,12.25,12.26,12.25,12.26,8292.0,10.798,10.8068,10.798,10.8068,8292.0
2017-06-26 14:25:00,12.26,12.26,12.25,12.26,1500.0,10.8068,10.8068,10.798,10.8068,1500.0
2017-06-26 14:30:00,12.25,12.26,12.23,12.25,17153.0,10.798,10.8068,10.7803,10.798,17153.0
2017-06-26 14:35:00,12.25,12.26,12.24,12.24,9529.0,10.798,10.8068,10.7892,10.7892,9529.0
2017-06-26 14:40:00,12.25,12.25,12.24,12.25,12140.0,10.798,10.798,10.7892,10.798,12140.0
2017-06-26 14:45:00,12.25,12.26,12.24,12.25,13472.0,10.798,10.8068,10.7892,10.798,13472.0
2017-06-26 14:50:00,12.25,12.27,12.24,12.27,8027.0,10.798,10.8156,10.7892,10.8156,8027.0
2017-06-26 14:55:00,12.26,12.28,12.26,12.28,20117.0,10.8068,10.8244,10.8068,10.8244,20117.0
2017-06-26 15:00:00,12.28,12.3,12.26,12.26,24035.0,10.8244,10.842,10.8068,10.8068,24035.0
2017-06-26 15:05:00,12.27,12.28,12.26,12.28,22826.0,10.8156,10.8244,10.8068,10.8244,22826.0
2017-06-26 15:10:00,12.28,12.29,12.27,12.28,9470.0,10.8244,10.8332,10.8156,10.8244,9470.0
2017-06-26 15:15:00,12.29,12.29,12.28,12.28,12133.0,10.8332,10.8332,10.8244,10.8244,12133.0
2017-06-26 15:20:00,12.28,12.29,12.26,12.27,23783.0,10.8244,10.8332,10.8068,10.8156,23783.0
2017-06-26 15:25:00,12.27,12.27,12.24,12.24,28560.0,10.8156,10.8156,10.7892,10.7892,28560.0
2017-06-26 15:30:00,12.24,12.26,12.24,12.25,20093.0,10.7892,10.8068,10.7892,10.798,20093.0
2017-06-26 15:35:00,12.26,12.26,12.25,12.26,28752.0,10.8068,10.8068,10.798,10.8068,28752.0
2017-06-26 15:40:00,12.25,12.26,12.25,12.25,32933.0,10.798,10.8068,10.798,10.798,32933.0
2017-06-26 15:45:00,12.25,12.25,12.23,12.24,48369.0,10.798,10.798,10.7803,10.7892,48369.0
2017-06-26 15:50:00,12.23,12.24,12.22,12.23,64456.0,10.7803,10.7892,10.7715,10.7803,64456.0
2017-06-26 15:55:00,12.22,12.23,12.2,12.2,183197.0,10.7715,10.7803,10.7539,10.7539,183197.0
2017-06-27 09:30:00,12.2,12.25,12.14,12.21,21988.0,10.7539,10.798,10.701,10.7627,21988.0
2017-06-27 09:35:00,12.21,12.33,12.21,12.32,38138.0,10.7627,10.8685,10.7627,10.8597,38138.0
2017-06-27 09:40:00,12.31,12.36,12.29,12.33,38939.0,10.8509,10.8949,10.8332,10.8685,38939.0
2017-06-27 09:45:00,12.32,12.36,12.25,12.31,43732.0,10.8597,10.8949,10.798,10.8509,43732.0
2017-06-27 09:50:00,12.32,12.32,12.27,12.29,18536.0,10.8597,10.8597,10.8156,10.8332,18536.0
2017-06-27 09:55:00,12.28,12.3,12.2,12.22,39777.0,10.8244,10.842,10.7539,10.7715,39777.0
2017-06-27 10:00:00,12.21,12.26,12.19,12.24,59494.0,10.7627,10.8068,10.7451,10.7892,59494.0
2017-06-27 10:05:00,12.24,12.27,12.22,12.23,27270.0,10.7892,10.8156,10.7715,10.7803,27270.0
2017-06-27 10:10:00,12.24,12.26,12.21,12.24,64212.0,10.7892,10.8068,10.7627,10.7892,64212.0
2017-06-27 10:15:00,12.24,12.26,12.22,12.23,32568.0,10.7892,10.8068,10.7715,10.7803,32568.0
2017-06-27 10:20:00,12.24,12.24,12.2,12.21,59165.0,10.7892,10.7892,10.7539,10.7627,59165.0
2017-06-27 10:25:00,12.21,12.22,12.18,12.2,71495.0,10.7627,10.7715,10.7363,10.7539,71495.0
2017-06-27 10:30:00,12.21,12.27,12.19,12.27,42985.0,10.7627,10.8156,10.7451,10.8156,42985.0
2017-06-27 10:35:00,12.27,12.33,12.27,12.32,24193.0,10.8156,10.8685,10.8156,10.8597,24193.0
2017-06-27 10:40:00,12.32,12.34,12.31,12.34,11999.0,10.8597,10.8773,10.8509,10.8773,11999.0
2017-06-27 10:45:00,12.34,12.34,12.26,12.26,100552.0,10.8773,10.8773,10.8068,10.8068,100552.0
2017-06-27 10:50:00,12.26,12.37,12.23,12.37,150580.0,10.8068,10.9037,10.7803,10.9037,150580.0
2017-06-27 10:55:00,12.36,12.4,12.36,12.37,29164.0,10.8949,10.9302,10.8949,10.9037,29164.0
2017-06-27 11:00:00,12.38,12.39,12.36,12.38,11994.0,10.9126,10.9214,10.8949,10.9126,11994.0
2017-06-27 11:05:00,12.38,12.39,12.35,12.38,11482.0,10.9126,10.9214,10.8861,10.9126,11482.0
2017-06-27 11:10:00,12.38,12.39,12.34,12.34,24638.0,10.9126,10.9214,10.8773,10.8773,24638.0
2017-06-27 11:15:00,12.34,12.4,12.34,12.39,69119.0,10.8773,10.9302,10.8773,10.9214,69119.0
2017-06-27 11:20:00,12.39,12.43,12.38,12.41,40444.0,10.9214,10.9566,10.9126,10.939,40444.0
2017-06-27 11:25:00,12.41,12.45,12.4,12.43,32996.0,10.939,10.9743,10.9302,10.9566,32996.0
2017-06-27 11:30:00,12.43,12.43,12.4,12.41,24371.0,10.9566,10.9566,10.9302,10.939,24371.0
2017-06-27 11:35:00,12.42,12.42,12.38,12.39,16633.0,10.9478,10.9478,10.9126,10.9214,16633.0
2017-06-27 11:40:00,12.39,12.4,12.37,12.38,15406.0,10.9214,10.9302,10.9037,10.9126,15406.0
2017-06-27 11:45:00,12.38,12.4,12.38,12.4,6740.0,10.9126,10.9302,10.9126,10.9302,6740.0
2017-06-27 11:50:00,12.4,12.4,12.38,12.39,13323.0,10.9302,10.9302,10.9126,10.9214,13323.0
2017-06-27 11:55:00,12.39,12.39,12.37,12.38,12459.0,10.9214,10.9214,10.9037,10.9126,12459.0
2017-06-27 12:00:00,12.37,12.38,12.37,12.38,2300.0,10.9037,10.9126,10.9037,10.9126,2300.0
2017-06-27 12:05:00,12.37,12.38,12.36,12.37,9317.0,10.9037,10.9126,10.8949,10.9037,9317.0
2017-06-27 12:10:00,12.36,12.38,12.36,12.37,12792.0,10.8949,10.9126,10.8949,10.9037,12792.0
2017-06-27 12:15:00,12.37,12.37,12.34,12.34,8030.0,10.9037,10.9037,10.8773,10.8773,8030.0
2017-06-27 12:20:00,12.35,12.35,12.34,12.35,4275.0,10.8861,10.8861,10.8773,10.8861,4275.0
2017-06-27 12:25:00,12.35,12.37,12.35,12.36,19146.0,10.8861,10.9037,10.8861,10.8949,19146.0
2017-06-27 12:30:00,12.35,12.36,12.35,12.36,3491.0,10.8861,10.8949,10.8861,10.8949,3491.0
2017-06-27 12:35:00,12.35,12.36,12.34,12.34,10636.0,10.8861,10.8949,10.8773,10.8773,10636.0
2017-06-27 12:40:00,12.34,12.34,12.33,12.34,9836.0,10.8773,10.8773,10.8685,10.8773,9836.0
2017-06-27 12:45:00,12.34,12.35,12.34,12.34,1198.0,10.8773,10.8861,10.8773,10.8773,1198.0
2017-06-27 12:50:00,12.34,12.37,12.34,12.35,21735.0,10.8773,10.9037,10.8773,10.8861,21735.0
2017-06-27 12:55:00,12.34,12.34,12.33,12.34,4993.0,10.8773,10.8773,10.8685,10.8773,4993.0
2017-06-27 13:00:00,12.34,12.34,12.32,12.33,9628.0,10.8773,10.8773,10.8597,10.8685,9628.0
2017-06-27 13:05:00,12.32,12.33,12.31,12.31,4347.0,10.8597,10.8685,10.8509,10.8509,4347.0
2017-06-27 13:10:00,12.31,12.32,12.3,12.32,9848.0,10.8509,10.8597,10.842,10.8597,9848.0
2017-06-27 13:15:00,12.31,12.31,12.3,12.3,2579.0,10.8509,10.8509,10.842,10.842,2579.0
2017-06-27 13:20:00,12.3,12.31,12.28,12.29,39258.0,10.842,10.8509,10.8244,10.8332,39258.0
2017-06-27 13:25:00,12.29,12.3,12.28,12.29,18508.0,10.8332,10.842,10.8244,10.8332,18508.0
2017-06-27 13:30:00,12.29,12.29,12.28,12.29,3200.0,10.8332,10.8332,10.8244,10.8332,3200.0
2017-06-27 13:35:00,12.29,12.3,12.27,12.27,35735.0,10.8332,10.842,10.8156,10.8156,35735.0
2017-06-27 13:40:00,12.28,12.28,12.27,12.27,5100.0,10.8244,10.8244,10.8156,10.8156,5100.0
2017-06-27 13:45:00,12.27,12.28,12.26,12.27,36562.0,10.8156,10.8244,10.8068,10.8156,36562.0
2017-06-27 13:50:00,12.27,12.29,12.26,12.28,22737.0,10.8156,10.8332,10.8068,10.8244,22737.0
2017-06-27 13:55:00,12.28,12.29,12.28,12.29,4800.0,10.8244,10.8332,10.8244,10.8332,4800.0
2017-06-27 14:00:00,12.28,12.28,12.27,12.28,13972.0,10.8244,10.8244,10.8156,10.8244,13972.0
2017-06-27 14:05:00,12.28,12.28,12.27,12.27,14808.0,10.8244,10.8244,10.8156,10.8156,14808.0
2017-06-27 14:10:00,12.27,12.27,12.26,12.26,10670.0,10.8156,10.8156,10.8068,10.8068,10670.0
2017-06-27 14:15:00,12.27,12.27,12.25,12.27,19556.0,10.8156,10.8156,10.798,10.8156,19556.0
2017-06-27 14:20:00,12.27,12.29,12.26,12.27,39906.0,10.8156,10.8332,10.8068,10.8156,39906.0
2017-06-27 14:25:00,12.27,12.3,12.26,12.29,10223.0,10.8156,10.842,10.8068,10.8332,10223.0
2017-06-27 14:30:00,12.3,12.32,12.29,12.32,16841.0,10.842,10.8597,10.8332,10.8597,16841.0
2017-06-27 14:35:00,12.32,12.32,12.29,12.29,43214.0,10.8597,10.8597,10.8332,10.8332,43214.0
2017-06-27 14:40:00,12.3,12.3,12.29,12.29,5525.0,10.842,10.842,10.8332,10.8332,5525.0
2017-06-27 14:45:00,12.3,12.35,12.29,12.35,11156.0,10.842,10.8861,10.8332,10.8861,11156.0
2017-06-27 14:50:00,12.35,12.37,12.34,12.35,10560.0,10.8861,10.9037,10.8773,10.8861,10560.0
2017-06-27 14:55:00,12.35,12.37,12.35,12.37,13286.0,10.8861,10.9037,10.8861,10.9037,13286.0
2017-06-27 15:00:00,12.37,12.38,12.35,12.38,16814.0,10.9037,10.9126,10.8861,10.9126,16814.0
2017-06-27 15:05:00,12.38,12.39,12.35,12.38,24555.0,10.9126,10.9214,10.8861,10.9126,24555.0
2017-06-27 15:10:00,12.38,12.41,12.36,12.41,13161.0,10.9126,10.939,10.8949,10.939,13161.0
2017-06-27 15:15:00,12.41,12.42,12.4,12.42,11757.0,10.939,10.9478,10.9302,10.9478,11757.0
2017-06-27 15:20:00,12.42,12.42,12.4,12.42,67667.0,10.9478,10.9478,10.9302,10.9478,67667.0
2017-06-27 15:25:00,12.42,12.43,12.41,12.42,55925.0,10.9478,10.9566,10.939,10.9478,55925.0
2017-06-27 15:30:00,12.43,12.43,12.42,12.43,18274.0,10.9566,10.9566,10.9478,10.9566,18274.0
2017-06-27 15:35:00,12.43,12.43,12.41,12.43,70568.0,10.9566,10.9566,10.939,10.9566,70568.0
2017-06-27 15:40:00,12.42,12.44,12.42,12.43,74026.0,10.9478,10.9654,10.9478,10.9566,74026.0
2017-06-27 15:45:00,12.44,12.48,12.43,12.46,160438.0,10.9654,11.0007,10.9566,10.9831,160438.0
2017-06-27 15:50:00,12.46,12.47,12.44,12.46,89771.0,10.9831,10.9919,10.9654,10.9831,89771.0
2017-06-27 15:55:00,12.46,12.46,12.42,12.42,159885.0,10.9831,10.9831,10.9478,10.9478,159885.0
2017-06-28 09:30:00,12.48,12.63,12.43,12.54,26494.0,11.0007,11.1329,10.9566,11.0536,26494.0
2017-06-28 09:35:00,12.53,12.61,12.52,12.59,22209.0,11.0448,11.1153,11.036,11.0977,22209.0
2017-06-28 09:40:00,12.59,12.6,12.49,12.49,20150.0,11.0977,11.1065,11.0095,11.0095,20150.0
2017-06-28 09:45:00,12.49,12.49,12.44,12.46,33136.0,11.0095,11.0095,10.9654,10.9831,33136.0
2017-06-28 09:50:00,12.46,12.53,12.46,12.49,103145.0,10.9831,11.0448,10.9831,11.0095,103145.0
2017-06-28 09:55:00,12.49,12.54,12.47,12.52,26587.0,11.0095,11.0536,10.9919,11.036,26587.0
2017-06-28 10:00:00,12.52,12.57,12.51,12.56,83629.0,11.036,11.08,11.0271,11.0712,83629.0
2017-06-28 10:05:00,12.56,12.58,12.54,12.54,26722.0,11.0712,11.0889,11.0536,11.0536,26722.0
2017-06-28 10:10:00,12.55,12.6,12.54,12.59,28579.0,11.0624,11.1065,11.0536,11.0977,28579.0
2017-06-28 10:15:00,12.58,12.63,12.58,12.63,26595.0,11.0889,11.1329,11.0889,11.1329,26595.0
2017-06-28 10:20:00,12.63,12.65,12.62,12.63,20883.0,11.1329,11.1506,11.1241,11.1329,20883.0
2017-06-28 10:25:00,12.64,12.64,12.59,12.61,21683.0,11.1417,11.1417,11.0977,11.1153,21683.0
2017-06-28 10:30:00,12.61,12.61,12.54,12.54,20206.0,11.1153,11.1153,11.0536,11.0536,20206.0
2017-06-28 10:35:00,12.54,12.55,12.51,12.52,14814.0,11.0536,11.0624,11.0271,11.036,14814.0
2017-06-28 10:40:00,12.52,12.52,12.47,12.51,27750.0,11.036,11.036,10.9919,11.0271,27750.0
2017-06-28 10:45:00,12.51,12.55,12.5,12.53,47050.0,11.0271,11.0624,11.0183,11.0448,47050.0
2017-06-28 10:50:00,12.54,12.58,12.53,12.55,27539.0,11.0536,11.0889,11.0448,11.0624,27539.0
2017-06-28 10:55:00,12.56,12.58,12.54,12.55,22509.0,11.0712,11.0889,11.0536,11.0624,22509.0
2017-06-28 11:00:00,12.55,12.58,12.55,12.57,17800.0,11.0624,11.0889,11.0624,11.08,17800.0
2017-06-28 11:05:00,12.57,12.57,12.55,12.55,6871.0,11.08,11.08,11.0624,11.0624,6871.0
2017-06-28 11:10:00,12.55,12.6,12.55,12.57,27076.0,11.0624,11.1065,11.0624,11.08,27076.0
2017-06-28 11:15:00,12.57,12.58,12.53,12.54,14223.0,11.08,11.0889,11.0448,11.0536,14223.0
2017-06-28 11:20:00,12.53,12.54,12.52,12.53,23434.0,11.0448,11.0536,11.036,11.0448,23434.0
2017-06-28 11:25:00,12.53,12.53,12.5,12.51,12696.0,11.0448,11.0448,11.0183,11.0271,12696.0
2017-06-28 11:30:00,12.51,12.53,12.5,12.52,11812.0,11.0271,11.0448,11.0183,11.036,11812.0
2017-06-28 11:35:00,12.52,12.53,12.5,12.53,14389.0,11.036,11.0448,11.0183,11.0448,14389.0
2017-06-28 11:40:00,12.52,12.52,12.5,12.51,5564.0,11.036,11.036,11.0183,11.0271,5564.0
2017-06-28 11:45:00,12.51,12.51,12.5,12.51,3700.0,11.0271,11.0271,11.0183,11.0271,3700.0
2017-06-28 11:50:00,12.51,12.54,12.5,12.54,14293.0,11.0271,11.0536,11.0183,11.0536,14293.0
2017-06-28 11:55:00,12.53,12.53,12.51,12.52,8155.0,11.0448,11.0448,11.0271,11.036,8155.0
2017-06-28 12:00:00,12.52,12.52,12.5,12.5,11560.0,11.036,11.036,11.0183,11.0183,11560.0
2017-06-28 12:05:00,12.51,12.53,12.48,12.49,18354.0,11.0271,11.0448,11.0007,11.0095,18354.0
2017-06-28 12:10:00,12.49,12.49,12.47,12.48,9813.0,11.0095,11.0095,10.9919,11.0007,9813.0
2017-06-28 12:15:00,12.48,12.49,12.47,12.49,1800.0,11.0007,11.0095,10.9919,11.0095,1800.0
2017-06-28 12:20:00,12.49,12.49,12.47,12.47,5946.0,11.0095,11.0095,10.9919,10.9919,5946.0
2017-06-28 12:25:00,12.47,12.47,12.46,12.47,3870.0,10.9919,10.9919,10.9831,10.9919,3870.0
2017-06-28 12:30:00,12.47,12.49,12.47,12.49,4044.0,10.9919,11.0095,10.9919,11.0095,4044.0
2017-06-28 12:35:00,12.49,12.51,12.48,12.51,9252.0,11.0095,11.0271,11.0007,11.0271,9252.0
2017-06-28 12:40:00,12.51,12.51,12.49,12.49,6366.0,11.0271,11.0271,11.0095,11.0095,6366.0
2017-06-28 12:45:00,12.5,12.5,12.48,12.49,10687.0,11.0183,11.0183,11.0007,11.0095,10687.0
2017-06-28 12:50:00,12.49,12.5,12.48,12.48,8257.0,11.0095,11.0183,11.0007,11.0007,8257.0
2017-06-28 12:55:00,12.49,12.49,12.47,12.47,2937.0,11.0095,11.0095,10.9919,10.9919,2937.0
2017-06-28 13:00:00,12.48,12.51,12.47,12.49,10850.0,11.0007,11.0271,10.9919,11.0095,10850.0
2017-06-28 13:05:00,12.49,12.5,12.48,12.49,3650.0,11.0095,11.0183,11.0007,11.0095,3650.0
2017-06-28 13:10:00,12.49,12.5,12.48,12.49,6902.0,11.0095,11.0183,11.0007,11.0095,6902.0
2017-06-28 13:15:00,12.48,12.49,12.48,12.48,1700.0,11.0007,11.0095,11.0007,11.0007,1700.0
2017-06-28 13:20:00,12.48,12.52,12.48,12.52,21535.0,11.0007,11.036,11.0007,11.036,21535.0
2017-06-28 13:25:00,12.51,12.51,12.48,12.49,11148.0,11.0271,11.0271,11.0007,11.0095,11148.0
2017-06-28 13:30:00,12.49,12.5,12.48,12.49,4541.0,11.0095,11.0183,11.0007,11.0095,4541.0
2017-06-28 13:35:00,12.48,12.51,12.48,12.49,9162.0,11.0007,11.0271,11.0007,11.0095,9162.0
2017-06-28 13:40:00,12.48,12.49,12.48,12.49,1500.0,11.0007,11.0095,11.0007,11.0095,1500.0
2017-06-28 13:45:00,12.49,12.49,12.47,12.49,8959.0,11.0095,11.0095,10.9919,11.0095,8959.0
2017-06-28 13:50:00,12.48,12.5,12.47,12.5,10890.0,11.0007,11.0183,10.9919,11.0183,10890.0
2017-06-28 13:55:00,12.49,12.51,12.49,12.49,10208.0,11.0095,11.0271,11.0095,11.0095,10208.0
2017-06-28 14:00:00,12.49,12.5,12.48,12.48,4341.0,11.0095,11.0183,11.0007,11.0007,4341.0
2017-06-28 14:05:00,12.49,12.5,12.48,12.49,15074.0,11.0095,11.0183,11.0007,11.0095,15074.0
2017-06-28 14:10:00,12.49,12.5,12.49,12.49,5100.0,11.0095,11.0183,11.0095,11.0095,5100.0
2017-06-28 14:15:00,12.49,12.5,12.45,12.46,16843.0,11.0095,11.0183,10.9743,10.9831,16843.0
2017-06-28 14:20:00,12.46,12.48,12.45,12.48,15067.0,10.9831,11.0007,10.9743,11.0007,15067.0
2017-06-28 14:25:00,12.47,12.48,12.45,12.45,14169.0,10.9919,11.0007,10.9743,10.9743,14169.0
2017-06-28 14:30:00,12.46,12.46,12.44,12.44,2573.0,10.9831,10.9831,10.9654,10.9654,2573.0
2017-06-28 14:35:00,12.44,12.47,12.44,12.46,12267.0,10.9654,10.9919,10.9654,10.9831,12267.0
2017-06-28 14:40:00,12.47,12.48,12.46,12.46,8801.0,10.9919,11.0007,10.9831,10.9831,8801.0
2017-06-28 14:45:00,12.46,12.47,12.46,12.46,3100.0,10.9831,10.9919,10.9831,10.9831,3100.0
2017-06-28 14:50:00,12.47,12.47,12.44,12.45,16191.0,10.9919,10.9919,10.9654,10.9743,16191.0
2017-06-28 14:55:00,12.46,12.47,12.44,12.45,14659.0,10.9831,10.9919,10.9654,10.9743,14659.0
2017-06-28 15:00:00,12.45,12.47,12.44,12.45,21758.0,10.9743,10.9919,10.9654,10.9743,21758.0
2017-06-28 15:05:00,12.46,12.46,12.44,12.44,8964.0,10.9831,10.9831,10.9654,10.9654,8964.0
2017-06-28 15:10:00,12.44,12.45,12.43,12.43,6625.0,10.9654,10.9743,10.9566,10.9566,6625.0
2017-06-28 15:15:00,12.43,12.43,12.41,12.42,9098.0,10.9566,10.9566,10.939,10.9478,9098.0
2017-06-28 15:20:00,12.41,12.41,12.34,12.34,40947.0,10.939,10.939,10.8773,10.8773,40947.0
2017-06-28 15:25:00,12.34,12.35,12.33,12.35,14713.0,10.8773,10.8861,10.8685,10.8861,14713.0
2017-06-28 15:30:00,12.34,12.34,12.32,12.32,29343.0,10.8773,10.8773,10.8597,10.8597,29343.0
2017-06-28 15:35:00,12.32,12.33,12.3,12.3,35159.0,10.8597,10.8685,10.842,10.842,35159.0
2017-06-28 15:40:00,12.3,12.3,12.27,12.27,42643.0,10.842,10.842,10.8156,10.8156,42643.0
2017-06-28 15:45:00,12.28,12.29,12.27,12.29,78671.0,10.8244,10.8332,10.8156,10.8332,78671.0
2017-06-28 15:50:00,12.29,12.31,12.28,12.31,39901.0,10.8332,10.8509,10.8244,10.8509,39901.0
2017-06-28 15:55:00,12.31,12.31,12.29,12.31,125733.0,10.8509,10.8509,10.8332,10.8509,125733.0
2017-06-29 09:30:00,12.38,12.63,12.38,12.62,33295.0,10.9126,11.1329,10.9126,11.1241,33295.0
2017-06-29 09:35:00,12.6,12.62,12.48,12.48,36801.0,11.1065,11.1241,11.0007,11.0007,36801.0
2017-06-29 09:40:00,12.48,12.56,12.46,12.5,31843.0,11.0007,11.0712,10.9831,11.0183,31843.0
2017-06-29 09:45:00,12.51,12.61,12.5,12.53,80819.0,11.0271,11.1153,11.0183,11.0448,80819.0
2017-06-29 09:50:00,12.52,12.54,12.47,12.49,19910.0,11.036,11.0536,10.9919,11.0095,19910.0
2017-06-29 09:55:00,12.49,12.51,12.48,12.5,20852.0,11.0095,11.0271,11.0007,11.0183,20852.0
2017-06-29 10:00:00,12.5,12.52,12.48,12.48,15212.0,11.0183,11.036,11.0007,11.0007,15212.0
2017-06-29 10:05:00,12.47,12.48,12.45,12.47,15905.0,10.9919,11.0007,10.9743,10.9919,15905.0
2017-06-29 10:10:00,12.47,12.47,12.46,12.46,11971.0,10.9919,10.9919,10.9831,10.9831,11971.0
2017-06-29 10:15:00,12.47,12.49,12.46,12.49,8087.0,10.9919,11.0095,10.9831,11.0095,8087.0
2017-06-29 10:20:00,12.49,12.51,12.47,12.5,15406.0,11.0095,11.0271,10.9919,11.0183,15406.0
2017-06-29 10:25:00,12.51,12.51,12.48,12.5,71757.0,11.0271,11.0271,11.0007,11.0183,71757.0
2017-06-29 10:30:00,12.51,12.52,12.48,12.51,28756.0,11.0271,11.036,11.0007,11.0271,28756.0
2017-06-29 10:35:00,12.51,12.57,12.51,12.53,33827.0,11.0271,11.08,11.0271,11.0448,33827.0
2017-06-29 10:40:00,12.54,12.56,12.53,12.56,7200.0,11.0536,11.0712,11.0448,11.0712,7200.0
2017-06-29 10:45:00,12.56,12.57,12.53,12.53,27501.0,11.0712,11.08,11.0448,11.0448,27501.0
2017-06-29 10:50:00,12.53,12.55,12.52,12.53,12792.0,11.0448,11.0624,11.036,11.0448,12792.0
2017-06-29 10:55:00,12.53,12.53,12.5,12.51,6839.0,11.0448,11.0448,11.0183,11.0271,6839.0
2017-06-29 11:00:00,12.51,12.53,12.5,12.52,9680.0,11.0271,11.0448,11.0183,11.036,9680.0
2017-06-29 11:05:00,12.51,12.53,12.5,12.52,22729.0,11.0271,11.0448,11.0183,11.036,22729.0
2017-06-29 11:10:00,12.51,12.52,12.49,12.49,21197.0,11.0271,11.036,11.0095,11.0095,21197.0
2017-06-29 11:15:00,12.5,12.56,12.5,12.54,24096.0,11.0183,11.0712,11.0183,11.0536,24096.0
2017-06-29 11:20:00,12.54,12.54,12.5,12.51,12632.0,11.0536,11.0536,11.0183,11.0271,12632.0
2017-06-29 11:25:00,12.5,12.53,12.49,12.52,19404.0,11.0183,11.0448,11.0095,11.036,19404.0
2017-06-29 11:30:00,12.52,12.52,12.47,12.48,14887.0,11.036,11.036,10.9919,11.0007,14887.0
2017-06-29 11:35:00,12.47,12.48,12.45,12.45,7641.0,10.9919,11.0007,10.9743,10.9743,7641.0
2017-06-29 11:40:00,12.44,12.47,12.43,12.47,12860.0,10.9654,10.9919,10.9566,10.9919,12860.0
2017-06-29 11:45:00,12.47,12.47,12.4,12.41,14207.0,10.9919,10.9919,10.9302,10.939,14207.0
2017-06-29 11:50:00,12.41,12.41,12.35,12.36,12106.0,10.939,10.939,10.8861,10.8949,12106.0
2017-06-29 11:55:00,12.36,12.36,12.33,12.34,17974.0,10.8949,10.8949,10.8685,10.8773,17974.0
2017-06-29 12:00:00,12.33,12.36,12.32,12.36,8662.0,10.8685,10.8949,10.8597,10.8949,8662.0
2017-06-29 12:05:00,12.36,12.38,12.36,12.37,7338.0,10.8949,10.9126,10.8949,10.9037,7338.0
2017-06-29 12:10:00,12.38,12.42,12.38,12.41,13185.0,10.9126,10.9478,10.9126,10.939,13185.0
2017-06-29 12:15:00,12.41,12.41,12.38,12.38,6695.0,10.939,10.939,10.9126,10.9126,6695.0
2017-06-29 12:20:00,12.39,12.39,12.37,12.37,10871.0,10.9214,10.9214,10.9037,10.9037,10871.0
2017-06-29 12:25:00,12.36,12.36,12.34,12.35,14100.0,10.8949,10.8949,10.8773,10.8861,14100.0
2017-06-29 12:30:00,12.34,12.34,12.31,12.31,11984.0,10.8773,10.8773,10.8509,10.8509,11984.0
2017-06-29 12:35:00,12.32,12.36,12.31,12.34,8151.0,10.8597,10.8949,10.8509,10.8773,8151.0
2017-06-29 12:40:00,12.34,12.36,12.33,12.35,14971.0,10.8773,10.8949,10.8685,10.8861,14971.0
2017-06-29 12:45:00,12.35,12.38,12.34,12.38,9623.0,10.8861,10.9126,10.8773,10.9126,9623.0
2017-06-29 12:50:00,12.37,12.4,12.37,12.4,6503.0,10.9037,10.9302,10.9037,10.9302,6503.0
2017-06-29 12:55:00,12.4,12.41,12.37,12.38,12390.0,10.9302,10.939,10.9037,10.9126,12390.0
2017-06-29 13:00:00,12.38,12.42,12.38,12.42,4900.0,10.9126,10.9478,10.9126,10.9478,4900.0
2017-06-29 13:05:00,12.42,12.42,12.39,12.39,12574.0,10.9478,10.9478,10.9214,10.9214,12574.0
2017-06-29 13:10:00,12.38,12.38,12.34,12.35,6124.0,10.9126,10.9126,10.8773,10.8861,6124.0
2017-06-29 13:15:00,12.36,12.38,12.36,12.37,3932.0,10.8949,10.9126,10.8949,10.9037,3932.0
2017-06-29 13:20:00,12.37,12.37,12.34,12.37,9544.0,10.9037,10.9037,10.8773,10.9037,9544.0
2017-06-29 13:25:00,12.36,12.36,12.34,12.34,10404.0,10.8949,10.8949,10.8773,10.8773,10404.0
2017-06-29 13:30:00,12.34,12.37,12.34,12.37,11268.0,10.8773,10.9037,10.8773,10.9037,11268.0
2017-06-29 13:35:00,12.36,12.37,12.34,12.37,11095.0,10.8949,10.9037,10.8773,10.9037,11095.0
2017-06-29 13:40:00,12.38,12.4,12.36,12.36,17846.0,10.9126,10.9302,10.8949,10.8949,17846.0
2017-06-29 13:45:00,12.36,12.38,12.36,12.37,5644.0,10.8949,10.9126,10.8949,10.9037,5644.0
2017-06-29 13:50:00,12.37,12.37,12.36,12.37,3234.0,10.9037,10.9037,10.8949,10.9037,3234.0
2017-06-29 13:55:00,12.36,12.39,12.36,12.38,14881.0,10.8949,10.9214,10.8949,10.9126,14881.0
2017-06-29 14:00:00,12.37,12.38,12.37,12.38,1400.0,10.9037,10.9126,10.9037,10.9126,1400.0
2017-06-29 14:05:00,12.38,12.41,12.38,12.41,6228.0,10.9126,10.939,10.9126,10.939,6228.0
2017-06-29 14:10:00,12.4,12.41,12.39,12.4,14613.0,10.9302,10.939,10.9214,10.9302,14613.0
2017-06-29 14:15:00,12.4,12.41,12.39,12.4,8933.0,10.9302,10.939,10.9214,10.9302,8933.0
2017-06-29 14:20:00,12.4,12.42,12.4,12.41,11388.0,10.9302,10.9478,10.9302,10.939,11388.0
2017-06-29 14:25:00,12.42,12.44,12.42,12.44,3500.0,10.9478,10.9654,10.9478,10.9654,3500.0
2017-06-29 14:30:00,12.43,12.44,12.42,12.43,9203.0,10.9566,10.9654,10.9478,10.9566,9203.0
2017-06-29 14:35:00,12.43,12.46,12.43,12.46,7282.0,10.9566,10.9831,10.9566,10.9831,7282.0
2017-06-29 14:40:00,12.45,12.46,12.44,12.44,12050.0,10.9743,10.9831,10.9654,10.9654,12050.0
2017-06-29 14:45:00,12.44,12.48,12.44,12.48,7772.0,10.9654,11.0007,10.9654,11.0007,7772.0
2017-06-29 14:50:00,12.48,12.5,12.48,12.5,14079.0,11.0007,11.0183,11.0007,11.0183,14079.0
2017-06-29 14:55:00,12.5,12.5,12.48,12.5,25973.0,11.0183,11.0183,11.0007,11.0183,25973.0
2017-06-29 15:00:00,12.5,12.53,12.5,12.53,25235.0,11.0183,11.0448,11.0183,11.0448,25235.0
2017-06-29 15:05:00,12.53,12.54,12.52,12.54,5700.0,11.0448,11.0536,11.036,11.0536,5700.0
2017-06-29 15:10:00,12.54,12.54,12.51,12.51,31341.0,11.0536,11.0536,11.0271,11.0271,31341.0
2017-06-29 15:15:00,12.52,12.53,12.5,12.52,17340.0,11.036,11.0448,11.0183,11.036,17340.0
2017-06-29 15:20:00,12.53,12.53,12.51,12.51,12880.0,11.0448,11.0448,11.0271,11.0271,12880.0
2017-06-29 15:25:00,12.52,12.52,12.49,12.51,24157.0,11.036,11.036,11.0095,11.0271,24157.0
2017-06-29 15:30:00,12.5,12.51,12.5,12.5,7269.0,11.0183,11.0271,11.0183,11.0183,7269.0
2017-06-29 15:35:00,12.51,12.51,12.49,12.5,27794.0,11.0271,11.0271,11.0095,11.0183,27794.0
2017-06-29 15:40:00,12.5,12.51,12.48,12.48,34292.0,11.0183,11.0271,11.0007,11.0007,34292.0
2017-06-29 15:45:00,12.48,12.5,12.45,12.48,56823.0,11.0007,11.0183,10.9743,11.0007,56823.0
2017-06-29 15:50:00,12.48,12.51,12.48,12.5,40850.0,11.0007,11.0271,11.0007,11.0183,40850.0
2017-06-29 15:55:00,12.5,12.51,12.48,12.49,89488.0,11.0183,11.0271,11.0007,11.0095,89488.0
2017-06-30 09:30:00,12.5,12.59,12.41,12.53,16594.0,11.0183,11.0977,10.939,11.0448,16594.0
2017-06-30 09:35:00,12.52,12.54,12.4,12.44,15151.0,11.036,11.0536,10.9302,10.9654,15151.0
2017-06-30 09:40:00,12.45,12.45,12.39,12.42,19893.0,10.9743,10.9743,10.9214,10.9478,19893.0
2017-06-30 09:45:00,12.41,12.45,12.38,12.43,19922.0,10.939,10.9743,10.9126,10.9566,19922.0
2017-06-30 09:50:00,12.42,12.42,12.37,12.39,17711.0,10.9478,10.9478,10.9037,10.9214,17711.0
2017-06-30 09:55:00,12.39,12.39,12.33,12.33,24802.0,10.9214,10.9214,10.8685,10.8685,24802.0
2017-06-30 10:00:00,12.33,12.33,12.29,12.32,20760.0,10.8685,10.8685,10.8332,10.8597,20760.0
2017-06-30 10:05:00,12.31,12.31,12.29,12.31,12014.0,10.8509,10.8509,10.8332,10.8509,12014.0
2017-06-30 10:10:00,12.3,12.31,12.27,12.28,11018.0,10.842,10.8509,10.8156,10.8244,11018.0
2017-06-30 10:15:00,12.27,12.28,12.26,12.26,12158.0,10.8156,10.8244,10.8068,10.8068,12158.0
2017-06-30 10:20:00,12.27,12.29,12.26,12.29,10469.0,10.8156,10.8332,10.8068,10.8332,10469.0
2017-06-30 10:25:00,12.29,12.3,12.26,12.27,8619.0,10.8332,10.842,10.8068,10.8156,8619.0
2017-06-30 10:30:00,12.26,12.31,12.26,12.31,7334.0,10.8068,10.8509,10.8068,10.8509,7334.0
2017-06-30 10:35:00,12.3,12.3,12.28,12.29,17520.0,10.842,10.842,10.8244,10.8332,17520.0
2017-06-30 10:40:00,12.28,12.33,12.27,12.31,18904.0,10.8244,10.8685,10.8156,10.8509,18904.0
2017-06-30 10:45:00,12.31,12.32,12.28,12.29,36786.0,10.8509,10.8597,10.8244,10.8332,36786.0
2017-06-30 10:50:00,12.3,12.31,12.29,12.3,14921.0,10.842,10.8509,10.8332,10.842,14921.0
2017-06-30 10:55:00,12.3,12.33,12.3,12.31,22753.0,10.842,10.8685,10.842,10.8509,22753.0
2017-06-30 11:00:00,12.32,12.39,12.31,12.38,44514.0,10.8597,10.9214,10.8509,10.9126,44514.0
2017-06-30 11:05:00,12.39,12.39,12.37,12.39,8017.0,10.9214,10.9214,10.9037,10.9214,8017.0
2017-06-30 11:10:00,12.39,12.42,12.38,12.42,10585.0,10.9214,10.9478,10.9126,10.9478,10585.0
2017-06-30 11:15:00,12.42,12.44,12.4,12.44,11026.0,10.9478,10.9654,10.9302,10.9654,11026.0
2017-06-30 11:20:00,12.44,12.46,12.43,12.44,19369.0,10.9654,10.9831,10.9566,10.9654,19369.0
2017-06-30 11:25:00,12.44,12.45,12.44,12.45,7399.0,10.9654,10.9743,10.9654,10.9743,7399.0
2017-06-30 11:30:00,12.44,12.48,12.44,12.46,25720.0,10.9654,11.0007,10.9654,10.9831,25720.0
2017-06-30 11:35:00,12.47,12.5,12.46,12.5,8889.0,10.9919,11.0183,10.9831,11.0183,8889.0
2017-06-30 11:40:00,12.5,12.51,12.49,12.49,9321.0,11.0183,11.0271,11.0095,11.0095,9321.0
2017-06-30 11:45:00,12.5,12.51,12.49,12.5,9870.0,11.0183,11.0271,11.0095,11.0183,9870.0
2017-06-30 11:50:00,12.5,12.51,12.49,12.51,7866.0,11.0183,11.0271,11.0095,11.0271,7866.0
2017-06-30 11:55:00,12.52,12.52,12.5,12.52,6782.0,11.036,11.036,11.0183,11.036,6782.0
2017-06-30 12:00:00,12.51,12.52,12.47,12.5,31503.0,11.0271,11.036,10.9919,11.0183,31503.0
2017-06-30 12:05:00,12.49,12.5,12.48,12.48,3422.0,11.0095,11.0183,11.0007,11.0007,3422.0
2017-06-30 12:10:00,12.49,12.5,12.47,12.48,6769.0,11.0095,11.0183,10.9919,11.0007,6769.0
2017-06-30 12:15:00,12.48,12.48,12.46,12.47,5648.0,11.0007,11.0007,10.9831,10.9919,5648.0
2017-06-30 12:20:00,12.47,12.47,12.46,12.46,3591.0,10.9919,10.9919,10.9831,10.9831,3591.0
2017-06-30 12:25:00,12.46,12.46,12.44,12.45,13229.0,10.9831,10.9831,10.9654,10.9743,13229.0
2017-06-30 12:30:00,12.44,12.48,12.44,12.48,5211.0,10.9654,11.0007,10.9654,11.0007,5211.0
2017-06-30 12:35:00,12.48,12.49,12.47,12.48,5166.0,11.0007,11.0095,10.9919,11.0007,5166.0
2017-06-30 12:40:00,12.48,12.5,12.48,12.5,12706.0,11.0007,11.0183,11.0007,11.0183,12706.0
2017-06-30 12:45:00,12.5,12.5,12.48,12.49,9704.0,11.0183,11.0183,11.0007,11.0095,9704.0
2017-06-30 12:50:00,12.48,12.49,12.48,12.49,3800.0,11.0007,11.0095,11.0007,11.0095,3800.0
2017-06-30 12:55:00,12.49,12.51,12.49,12.51,11675.0,11.0095,11.0271,11.0095,11.0271,11675.0
2017-06-30 13:00:00,12.51,12.55,12.5,12.54,11144.0,11.0271,11.0624,11.0183,11.0536,11144.0
2017-06-30 13:05:00,12.55,12.55,12.53,12.54,7438.0,11.0624,11.0624,11.0448,11.0536,7438.0
2017-06-30 13:10:00,12.53,12.56,12.53,12.55,9092.0,11.0448,11.0712,11.0448,11.0624,9092.0
2017-06-30 13:15:00,12.55,12.58,12.55,12.57,6165.0,11.0624,11.0889,11.0624,11.08,6165.0
2017-06-30 13:20:00,12.58,12.58,12.56,12.57,11261.0,11.0889,11.0889,11.0712,11.08,11261.0
2017-06-30 13:25:00,12.58,12.58,12.57,12.58,2112.0,11.0889,11.0889,11.08,11.0889,2112.0
2017-06-30 13:30:00,12.58,12.58,12.54,12.55,19531.0,11.0889,11.0889,11.0536,11.0624,19531.0
2017-06-30 13:35:00,12.54,12.57,12.54,12.57,9228.0,11.0536,11.08,11.0536,11.08,9228.0
2017-06-30 13:40:00,12.56,12.57,12.55,12.55,9005.0,11.0712,11.08,11.0624,11.0624,9005.0
2017-06-30 13:45:00,12.56,12.57,12.55,12.56,4061.0,11.0712,11.08,11.0624,11.0712,4061.0
2017-06-30 13:50:00,12.55,12.56,12.54,12.54,7158.0,11.0624,11.0712,11.0536,11.0536,7158.0
2017-06-30 13:55:00,12.55,12.55,12.52,12.53,13146.0,11.0624,11.0624,11.036,11.0448,13146.0
2017-06-30 14:00:00,12.53,12.53,12.51,12.51,7305.0,11.0448,11.0448,11.0271,11.0271,7305.0
2017-06-30 14:05:00,12.52,12.52,12.5,12.51,14041.0,11.036,11.036,11.0183,11.0271,14041.0
2017-06-30 14:10:00,12.51,12.51,12.48,12.51,13864.0,11.0271,11.0271,11.0007,11.0271,13864.0
2017-06-30 14:15:00,12.5,12.51,12.48,12.51,6469.0,11.0183,11.0271,11.0007,11.0271,6469.0
2017-06-30 14:20:00,12.5,12.51,12.5,12.51,4600.0,11.0183,11.0271,11.0183,11.0271,4600.0
2017-06-30 14:25:00,12.52,12.52,12.51,12.52,4136.0,11.036,11.036,11.0271,11.036,4136.0
2017-06-30 14:30:00,12.51,12.52,12.51,12.52,3133.0,11.0271,11.036,11.0271,11.036,3133.0
2017-06-30 14:35:00,12.52,12.53,12.5,12.52,19125.0,11.036,11.0448,11.0183,11.036,19125.0
2017-06-30 14:40:00,12.51,12.52,12.5,12.51,6816.0,11.0271,11.036,11.0183,11.0271,6816.0
2017-06-30 14:45:00,12.51,12.51,12.49,12.51,19227.0,11.0271,11.0271,11.0095,11.0271,19227.0
2017-06-30 14:50:00,12.52,12.52,12.49,12.51,12460.0,11.036,11.036,11.0095,11.0271,12460.0
2017-06-30 14:55:00,12.51,12.51,12.48,12.48,7937.0,11.0271,11.0271,11.0007,11.0007,7937.0
2017-06-30 15:00:00,12.47,12.5,12.47,12.48,10821.0,10.9919,11.0183,10.9919,11.0007,10821.0
2017-06-30 15:05:00,12.48,12.49,12.47,12.47,8256.0,11.0007,11.0095,10.9919,10.9919,8256.0
2017-06-30 15:10:00,12.48,12.49,12.47,12.49,5848.0,11.0007,11.0095,10.9919,11.0095,5848.0
2017-06-30 15:15:00,12.49,12.49,12.47,12.47,8653.0,11.0095,11.0095,10.9919,10.9919,8653.0
2017-06-30 15:20:00,12.48,12.48,12.46,12.48,20930.0,11.0007,11.0007,10.9831,11.0007,20930.0
2017-06-30 15:25:00,12.47,12.48,12.47,12.47,7800.0,10.9919,11.0007,10.9919,10.9919,7800.0
2017-06-30 15:30:00,12.47,12.47,12.46,12.46,11553.0,10.9919,10.9919,10.9831,10.9831,11553.0
2017-06-30 15:35:00,12.46,12.49,12.46,12.49,15666.0,10.9831,11.0095,10.9831,11.0095,15666.0
2017-06-30 15:40:00,12.49,12.5,12.48,12.49,50849.0,11.0095,11.0183,11.0007,11.0095,50849.0
2017-06-30 15:45:00,12.49,12.51,12.45,12.48,169753.0,11.0095,11.0271,10.9743,11.0007,169753.0
2017-06-30 15:50:00,12.47,12.5,12.47,12.5,30494.0,10.9919,11.0183,10.9919,11.0183,30494.0
2017-06-30 15:55:00,12.5,12.5,12.44,12.44,160757.0,11.0183,11.0183,10.9654,10.9654,160757.0
2017-07-03 09:30:00,12.56,12.72,12.51,12.58,68785.0,11.0712,11.2123,11.0271,11.0889,68785.0
2017-07-03 09:35:00,12.58,12.73,12.52,12.71,23236.0,11.0889,11.2211,11.036,11.2034,23236.0
2017-07-03 09:40:00,12.71,12.79,12.71,12.71,52393.0,11.2034,11.274,11.2034,11.2034,52393.0
2017-07-03 09:45:00,12.71,12.79,12.7,12.77,32438.0,11.2034,11.274,11.1946,11.2563,32438.0
2017-07-03 09:50:00,12.78,12.85,12.76,12.84,33999.0,11.2651,11.3268,11.2475,11.318,33999.0
2017-07-03 09:55:00,12.83,12.87,12.81,12.82,28072.0,11.3092,11.3445,11.2916,11.3004,28072.0
2017-07-03 10:00:00,12.82,12.88,12.81,12.84,31050.0,11.3004,11.3533,11.2916,11.318,31050.0
2017-07-03 10:05:00,12.85,12.85,12.79,12.8,22796.0,11.3268,11.3268,11.274,11.2828,22796.0
2017-07-03 10:10:00,12.79,12.82,12.76,12.81,18271.0,11.274,11.3004,11.2475,11.2916,18271.0
2017-07-03 10:15:00,12.8,12.84,12.76,12.81,23959.0,11.2828,11.318,11.2475,11.2916,23959.0
2017-07-03 10:20:00,12.8,12.82,12.75,12.76,7701.0,11.2828,11.3004,11.2387,11.2475,7701.0
2017-07-03 10:25:00,12.75,12.79,12.74,12.77,11835.0,11.2387,11.274,11.2299,11.2563,11835.0
2017-07-03 10:30:00,12.77,12.82,12.77,12.79,10741.0,11.2563,11.3004,11.2563,11.274,10741.0
2017-07-03 10:35:00,12.8,12.84,12.8,12.84,12661.0,11.2828,11.318,11.2828,11.318,12661.0
2017-07-03 10:40:00,12.85,12.86,12.82,12.83,23506.0,11.3268,11.3357,11.3004,11.3092,23506.0
2017-07-03 10:45:00,12.83,12.85,12.81,12.83,25160.0,11.3092,11.3268,11.2916,11.3092,25160.0
2017-07-03 10:50:00,12.83,12.83,12.81,12.82,10755.0,11.3092,11.3092,11.2916,11.3004,10755.0
2017-07-03 10:55:00,12.82,12.82,12.77,12.78,11900.0,11.3004,11.3004,11.2563,11.2651,11900.0
2017-07-03 11:00:00,12.77,12.8,12.77,12.8,9350.0,11.2563,11.2828,11.2563,11.2828,9350.0
2017-07-03 11:05:00,12.79,12.83,12.79,12.79,32341.0,11.274,11.3092,11.274,11.274,32341.0
2017-07-03 11:10:00,12.8,12.8,12.77,12.78,5793.0,11.2828,11.2828,11.2563,11.2651,5793.0
2017-07-03 11:15:00,12.78,12.78,12.69,12.7,25007.0,11.2651,11.2651,11.1858,11.1946,25007.0
2017-07-03 11:20:00,12.7,12.7,12.68,12.7,12169.0,11.1946,11.1946,11.177,11.1946,12169.0
2017-07-03 11:25:00,12.69,12.74,12.69,12.72,12946.0,11.1858,11.2299,11.1858,11.2123,12946.0
2017-07-03 11:30:00,12.71,12.72,12.69,12.69,12349.0,11.2034,11.2123,11.1858,11.1858,12349.0
2017-07-03 11:35:00,12.69,12.7,12.67,12.68,12040.0,11.1858,11.1946,11.1682,11.177,12040.0
2017-07-03 11:40:00,12.68,12.71,12.68,12.7,6312.0,11.177,11.2034,11.177,11.1946,6312.0
2017-07-03 11:45:00,12.7,12.71,12.7,12.71,2551.0,11.1946,11.2034,11.1946,11.2034,2551.0
2017-07-03 11:50:00,12.7,12.73,12.7,12.7,11185.0,11.1946,11.2211,11.1946,11.1946,11185.0
2017-07-03 11:55:00,12.7,12.71,12.69,12.69,2616.0,11.1946,11.2034,11.1858,11.1858,2616.0
2017-07-03 12:00:00,12.69,12.72,12.69,12.71,6486.0,11.1858,11.2123,11.1858,11.2034,6486.0
2017-07-03 12:05:00,12.71,12.71,12.69,12.7,14647.0,11.2034,11.2034,11.1858,11.1946,14647.0
2017-07-03 12:10:00,12.7,12.72,12.68,12.71,9615.0,11.1946,11.2123,11.177,11.2034,9615.0
2017-07-03 12:15:00,12.71,12.75,12.71,12.75,11191.0,11.2034,11.2387,11.2034,11.2387,11191.0
2017-07-03 12:20:00,12.75,12.78,12.75,12.75,18615.0,11.2387,11.2651,11.2387,11.2387,18615.0
2017-07-03 12:25:00,12.75,12.76,12.73,12.73,7882.0,11.2387,11.2475,11.2211,11.2211,7882.0
2017-07-03 12:30:00,12.73,12.76,12.73,12.75,11396.0,11.2211,11.2475,11.2211,11.2387,11396.0
2017-07-03 12:35:00,12.76,12.79,12.74,12.79,24454.0,11.2475,11.274,11.2299,11.274,24454.0
2017-07-03 12:40:00,12.78,12.82,12.78,12.79,46932.0,11.2651,11.3004,11.2651,11.274,46932.0
2017-07-03 12:45:00,12.79,12.83,12.78,12.79,44691.0,11.274,11.3092,11.2651,11.274,44691.0
2017-07-03 12:50:00,12.79,12.82,12.78,12.78,16479.0,11.274,11.3004,11.2651,11.2651,16479.0
2017-07-03 12:55:00,12.79,12.81,12.74,12.75,46082.0,11.274,11.2916,11.2299,11.2387,46082.0
2017-07-05 09:30:00,12.73,12.8,12.64,12.64,51798.0,11.2211,11.2828,11.1417,11.1417,51798.0
2017-07-05 09:35:00,12.64,12.82,12.64,12.73,22012.0,11.1417,11.3004,11.1417,11.2211,22012.0
2017-07-05 09:40:00,12.73,12.78,12.71,12.72,18226.0,11.2211,11.2651,11.2034,11.2123,18226.0
2017-07-05 09:45:00,12.71,12.76,12.7,12.73,38078.0,11.2034,11.2475,11.1946,11.2211,38078.0
2017-07-05 09:50:00,12.73,12.74,12.68,12.73,55780.0,11.2211,11.2299,11.177,11.2211,55780.0
2017-07-05 09:55:00,12.72,12.72,12.64,12.69,29434.0,11.2123,11.2123,11.1417,11.1858,29434.0
2017-07-05 10:00:00,12.71,12.74,12.68,12.7,14291.0,11.2034,11.2299,11.177,11.1946,14291.0
2017-07-05 10:05:00,12.7,12.71,12.67,12.7,12950.0,11.1946,11.2034,11.1682,11.1946,12950.0
2017-07-05 10:10:00,12.7,12.71,12.67,12.67,11317.0,11.1946,11.2034,11.1682,11.1682,11317.0
2017-07-05 10:15:00,12.67,12.71,12.66,12.7,10927.0,11.1682,11.2034,11.1594,11.1946,10927.0
2017-07-05 10:20:00,12.71,12.74,12.69,12.72,16332.0,11.2034,11.2299,11.1858,11.2123,16332.0
2017-07-05 10:25:00,12.71,12.72,12.66,12.69,15436.0,11.2034,11.2123,11.1594,11.1858,15436.0
2017-07-05 10:30:00,12.69,12.7,12.65,12.67,15893.0,11.1858,11.1946,11.1506,11.1682,15893.0
2017-07-05 10:35:00,12.68,12.72,12.67,12.69,22495.0,11.177,11.2123,11.1682,11.1858,22495.0
2017-07-05 10:40:00,12.69,12.72,12.69,12.72,14688.0,11.1858,11.2123,11.1858,11.2123,14688.0
2017-07-05 10:45:00,12.72,12.72,12.68,12.69,17512.0,11.2123,11.2123,11.177,11.1858,17512.0
2017-07-05 10:50:00,12.69,12.72,12.67,12.71,9981.0,11.1858,11.2123,11.1682,11.2034,9981.0
2017-07-05 10:55:00,12.71,12.75,12.71,12.75,18771.0,11.2034,11.2387,11.2034,11.2387,18771.0
2017-07-05 11:00:00,12.75,12.77,12.74,12.76,12143.0,11.2387,11.2563,11.2299,11.2475,12143.0
2017-07-05 11:05:00,12.76,12.8,12.76,12.78,23327.0,11.2475,11.2828,11.2475,11.2651,23327.0
2017-07-05 11:10:00,12.78,12.8,12.77,12.79,9971.0,11.2651,11.2828,11.2563,11.274,9971.0
2017-07-05 11:15:00,12.79,12.8,12.77,12.8,19356.0,11.274,11.2828,11.2563,11.2828,19356.0
2017-07-05 11:20:00,12.8,12.8,12.76,12.78,12107.0,11.2828,11.2828,11.2475,11.2651,12107.0
2017-07-05 11:25:00,12.78,12.78,12.71,12.73,13250.0,11.2651,11.2651,11.2034,11.2211,13250.0
2017-07-05 11:30:00,12.73,12.75,12.71,12.75,35706.0,11.2211,11.2387,11.2034,11.2387,35706.0
2017-07-05 11:35:00,12.74,12.81,12.74,12.81,73934.0,11.2299,11.2916,11.2299,11.2916,73934.0
2017-07-05 11:40:00,12.81,12.83,12.81,12.82,9092.0,11.2916,11.3092,11.2916,11.3004,9092.0
2017-07-05 11:45:00,12.82,12.82,12.79,12.79,5500.0,11.3004,11.3004,11.274,11.274,5500.0
2017-07-05 11:50:00,12.79,12.8,12.74,12.74,14616.0,11.274,11.2828,11.2299,11.2299,14616.0
2017-07-05 11:55:00,12.75,12.76,12.74,12.75,7450.0,11.2387,11.2475,11.2299,11.2387,7450.0
2017-07-05 12:00:00,12.75,12.75,12.7,12.71,10771.0,11.2387,11.2387,11.1946,11.2034,10771.0
2017-07-05 12:05:00,12.71,12.72,12.67,12.67,14389.0,11.2034,11.2123,11.1682,11.1682,14389.0
2017-07-05 12:10:00,12.68,12.71,12.67,12.71,7298.0,11.177,11.2034,11.1682,11.2034,7298.0
2017-07-05 12:15:00,12.71,12.72,12.7,12.71,18183.0,11.2034,11.2123,11.1946,11.2034,18183.0
2017-07-05 12:20:00,12.71,12.73,12.71,12.72,3967.0,11.2034,11.2211,11.2034,11.2123,3967.0
2017-07-05 12:25:00,12.72,12.74,12.72,12.73,13677.0,11.2123,11.2299,11.2123,11.2211,13677.0
2017-07-05 12:30:00,12.73,12.73,12.72,12.73,7770.0,11.2211,11.2211,11.2123,11.2211,7770.0
2017-07-05 12:35:00,12.73,12.73,12.71,12.73,6410.0,11.2211,11.2211,11.2034,11.2211,6410.0
2017-07-05 12:40:00,12.72,12.74,12.72,12.73,4542.0,11.2123,11.2299,11.2123,11.2211,4542.0
2017-07-05 12:45:00,12.73,12.73,12.71,12.72,3383.0,11.2211,11.2211,11.2034,11.2123,3383.0
2017-07-05 12:50:00,12.71,12.72,12.7,12.71,8036.0,11.2034,11.2123,11.1946,11.2034,8036.0
2017-07-05 12:55:00,12.71,12.73,12.71,12.71,10533.0,11.2034,11.2211,11.2034,11.2034,10533.0
2017-07-05 13:00:00,12.71,12.74,12.71,12.74,4488.0,11.2034,11.2299,11.2034,11.2299,4488.0
2017-07-05 13:05:00,12.74,12.74,12.73,12.73,1100.0,11.2299,11.2299,11.2211,11.2211,1100.0
2017-07-05 13:10:00,12.74,12.74,12.73,12.73,4090.0,11.2299,11.2299,11.2211,11.2211,4090.0
2017-07-05 13:15:00,12.74,12.74,12.73,12.74,9871.0,11.2299,11.2299,11.2211,11.2299,9871.0
2017-07-05 13:20:00,12.74,12.74,12.73,12.73,5700.0,11.2299,11.2299,11.2211,11.2211,5700.0
2017-07-05 13:25:00,12.73,12.74,12.72,12.74,3453.0,11.2211,11.2299,11.2123,11.2299,3453.0
2017-07-05 13:30:00,12.74,12.74,12.72,12.74,4146.0,11.2299,11.2299,11.2123,11.2299,4146.0
2017-07-05 13:35:00,12.73,12.76,12.73,12.75,20208.0,11.2211,11.2475,11.2211,11.2387,20208.0
2017-07-05 13:40:00,12.75,12.76,12.73,12.74,5228.0,11.2387,11.2475,11.2211,11.2299,5228.0
2017-07-05 13:45:00,12.74,12.75,12.73,12.74,1700.0,11.2299,11.2387,11.2211,11.2299,1700.0
2017-07-05 13:50:00,12.74,12.75,12.74,12.75,2000.0,11.2299,11.2387,11.2299,11.2387,2000.0
2017-07-05 13:55:00,12.75,12.75,12.74,12.74,3700.0,11.2387,11.2387,11.2299,11.2299,3700.0
2017-07-05 14:00:00,12.74,12.76,12.74,12.74,8551.0,11.2299,11.2475,11.2299,11.2299,8551.0
2017-07-05 14:05:00,12.75,12.76,12.71,12.72,27058.0,11.2387,11.2475,11.2034,11.2123,27058.0
2017-07-05 14:10:00,12.73,12.75,12.72,12.75,37366.0,11.2211,11.2387,11.2123,11.2387,37366.0
2017-07-05 14:15:00,12.74,12.77,12.74,12.77,10303.0,11.2299,11.2563,11.2299,11.2563,10303.0
2017-07-05 14:20:00,12.77,12.78,12.76,12.78,6048.0,11.2563,11.2651,11.2475,11.2651,6048.0
2017-07-05 14:25:00,12.78,12.78,12.76,12.78,18944.0,11.2651,11.2651,11.2475,11.2651,18944.0
2017-07-05 14:30:00,12.77,12.79,12.77,12.78,20486.0,11.2563,11.274,11.2563,11.2651,20486.0
2017-07-05 14:35:00,12.78,12.79,12.78,12.78,5575.0,11.2651,11.274,11.2651,11.2651,5575.0
2017-07-05 14:40:00,12.79,12.79,12.77,12.78,12083.0,11.274,11.274,11.2563,11.2651,12083.0
2017-07-05 14:45:00,12.78,12.79,12.77,12.78,9998.0,11.2651,11.274,11.2563,11.2651,9998.0
2017-07-05 14:50:00,12.78,12.81,12.76,12.81,36667.0,11.2651,11.2916,11.2475,11.2916,36667.0
2017-07-05 14:55:00,12.81,12.82,12.79,12.8,15400.0,11.2916,11.3004,11.274,11.2828,15400.0
2017-07-05 15:00:00,12.79,12.8,12.79,12.79,2900.0,11.274,11.2828,11.274,11.274,2900.0
2017-07-05 15:05:00,12.8,12.82,12.79,12.82,18095.0,11.2828,11.3004,11.274,11.3004,18095.0
2017-07-05 15:10:00,12.82,12.82,12.8,12.8,9272.0,11.3004,11.3004,11.2828,11.2828,9272.0
2017-07-05 15:15:00,12.8,12.82,12.8,12.82,10550.0,11.2828,11.3004,11.2828,11.3004,10550.0
2017-07-05 15:20:00,12.81,12.82,12.8,12.8,9205.0,11.2916,11.3004,11.2828,11.2828,9205.0
2017-07-05 15:25:00,12.81,12.83,12.8,12.81,30245.0,11.2916,11.3092,11.2828,11.2916,30245.0
2017-07-05 15:30:00,12.81,12.84,12.81,12.83,16012.0,11.2916,11.318,11.2916,11.3092,16012.0
2017-07-05 15:35:00,12.83,12.85,12.82,12.85,33400.0,11.3092,11.3268,11.3004,11.3268,33400.0
2017-07-05 15:40:00,12.84,12.85,12.84,12.84,18428.0,11.318,11.3268,11.318,11.318,18428.0
2017-07-05 15:45:00,12.85,12.85,12.82,12.83,48948.0,11.3268,11.3268,11.3004,11.3092,48948.0
2017-07-05 15:50:00,12.83,12.85,12.82,12.85,34143.0,11.3092,11.3268,11.3004,11.3268,34143.0
2017-07-05 15:55:00,12.85,12.85,12.83,12.83,90187.0,11.3268,11.3268,11.3092,11.3092,90187.0
2017-07-06 09:30:00,12.7,12.7,12.53,12.62,39459.0,11.1946,11.1946,11.0448,11.1241,39459.0
2017-07-06 09:35:00,12.62,12.75,12.62,12.7,20969.0,11.1241,11.2387,11.1241,11.1946,20969.0
2017-07-06 09:40:00,12.68,12.77,12.66,12.77,16943.0,11.177,11.2563,11.1594,11.2563,16943.0
2017-07-06 09:45:00,12.77,12.77,12.69,12.71,30358.0,11.2563,11.2563,11.1858,11.2034,30358.0
2017-07-06 09:50:00,12.71,12.73,12.68,12.69,11944.0,11.2034,11.2211,11.177,11.1858,11944.0
2017-07-06 09:55:00,12.7,12.71,12.6,12.6,19086.0,11.1946,11.2034,11.1065,11.1065,19086.0
2017-07-06 10:00:00,12.61,12.63,12.54,12.56,67116.0,11.1153,11.1329,11.0536,11.0712,67116.0
2017-07-06 10:05:00,12.56,12.57,12.49,12.51,19743.0,11.0712,11.08,11.0095,11.0271,19743.0
2017-07-06 10:10:00,12.51,12.53,12.47,12.53,44120.0,11.0271,11.0448,10.9919,11.0448,44120.0
2017-07-06 10:15:00,12.53,12.53,12.49,12.5,9328.0,11.0448,11.0448,11.0095,11.0183,9328.0
2017-07-06 10:20:00,12.49,12.51,12.47,12.5,17031.0,11.0095,11.0271,10.9919,11.0183,17031.0
2017-07-06 10:25:00,12.49,12.54,12.48,12.52,18023.0,11.0095,11.0536,11.0007,11.036,18023.0
2017-07-06 10:30:00,12.51,12.52,12.48,12.49,44774.0,11.0271,11.036,11.0007,11.0095,44774.0
2017-07-06 10:35:00,12.49,12.5,12.45,12.46,14269.0,11.0095,11.0183,10.9743,10.9831,14269.0
2017-07-06 10:40:00,12.47,12.53,12.47,12.52,10157.0,10.9919,11.0448,10.9919,11.036,10157.0
2017-07-06 10:45:00,12.51,12.51,12.46,12.47,11662.0,11.0271,11.0271,10.9831,10.9919,11662.0
2017-07-06 10:50:00,12.48,12.48,12.44,12.44,12400.0,11.0007,11.0007,10.9654,10.9654,12400.0
2017-07-06 10:55:00,12.44,12.45,12.4,12.45,20896.0,10.9654,10.9743,10.9302,10.9743,20896.0
2017-07-06 11:00:00,12.46,12.49,12.43,12.49,19108.0,10.9831,11.0095,10.9566,11.0095,19108.0
2017-07-06 11:05:00,12.49,12.5,12.46,12.47,13753.0,11.0095,11.0183,10.9831,10.9919,13753.0
2017-07-06 11:10:00,12.47,12.47,12.42,12.42,9935.0,10.9919,10.9919,10.9478,10.9478,9935.0
2017-07-06 11:15:00,12.43,12.45,12.42,12.43,12408.0,10.9566,10.9743,10.9478,10.9566,12408.0
2017-07-06 11:20:00,12.43,12.46,12.42,12.44,12673.0,10.9566,10.9831,10.9478,10.9654,12673.0
2017-07-06 11:25:00,12.44,12.46,12.43,12.46,6696.0,10.9654,10.9831,10.9566,10.9831,6696.0
2017-07-06 11:30:00,12.45,12.46,12.43,12.44,20309.0,10.9743,10.9831,10.9566,10.9654,20309.0
2017-07-06 11:35:00,12.43,12.48,12.43,12.48,21614.0,10.9566,11.0007,10.9566,11.0007,21614.0
2017-07-06 11:40:00,12.48,12.49,12.46,12.46,10820.0,11.0007,11.0095,10.9831,10.9831,10820.0
2017-07-06 11:45:00,12.47,12.49,12.46,12.46,9500.0,10.9919,11.0095,10.9831,10.9831,9500.0
2017-07-06 11:50:00,12.46,12.51,12.46,12.51,11089.0,10.9831,11.0271,10.9831,11.0271,11089.0
2017-07-06 11:55:00,12.5,12.53,12.49,12.51,17404.0,11.0183,11.0448,11.0095,11.0271,17404.0
2017-07-06 12:00:00,12.51,12.52,12.5,12.52,10844.0,11.0271,11.036,11.0183,11.036,10844.0
2017-07-06 12:05:00,12.52,12.52,12.5,12.5,2650.0,11.036,11.036,11.0183,11.0183,2650.0
2017-07-06 12:10:00,12.5,12.5,12.48,12.48,4038.0,11.0183,11.0183,11.0007,11.0007,4038.0
2017-07-06 12:15:00,12.48,12.5,12.47,12.5,11668.0,11.0007,11.0183,10.9919,11.0183,11668.0
2017-07-06 12:20:00,12.51,12.52,12.5,12.51,7092.0,11.0271,11.036,11.0183,11.0271,7092.0
2017-07-06 12:25:00,12.51,12.53,12.5,12.51,11462.0,11.0271,11.0448,11.0183,11.0271,11462.0
2017-07-06 12:30:00,12.51,12.52,12.51,12.51,2600.0,11.0271,11.036,11.0271,11.0271,2600.0
2017-07-06 12:35:00,12.51,12.52,12.51,12.51,2200.0,11.0271,11.036,11.0271,11.0271,2200.0
2017-07-06 12:40:00,12.51,12.52,12.5,12.51,8221.0,11.0271,11.036,11.0183,11.0271,8221.0
2017-07-06 12:45:00,12.51,12.51,12.49,12.49,9140.0,11.0271,11.0271,11.0095,11.0095,9140.0
2017-07-06 12:50:00,12.49,12.5,12.47,12.49,7824.0,11.0095,11.0183,10.9919,11.0095,7824.0
2017-07-06 12:55:00,12.48,12.48,12.47,12.48,10825.0,11.0007,11.0007,10.9919,11.0007,10825.0
2017-07-06 13:00:00,12.47,12.48,12.47,12.48,1160.0,10.9919,11.0007,10.9919,11.0007,1160.0
2017-07-06 13:05:00,12.47,12.48,12.45,12.45,10114.0,10.9919,11.0007,10.9743,10.9743,10114.0
2017-07-06 13:10:00,12.45,12.46,12.43,12.46,8221.0,10.9743,10.9831,10.9566,10.9831,8221.0
2017-07-06 13:15:00,12.46,12.51,12.46,12.51,11289.0,10.9831,11.0271,10.9831,11.0271,11289.0
2017-07-06 13:20:00,12.5,12.52,12.5,12.51,5063.0,11.0183,11.036,11.0183,11.0271,5063.0
2017-07-06 13:25:00,12.52,12.56,12.52,12.54,17059.0,11.036,11.0712,11.036,11.0536,17059.0
2017-07-06 13:30:00,12.54,12.56,12.53,12.55,8693.0,11.0536,11.0712,11.0448,11.0624,8693.0
2017-07-06 13:35:00,12.55,12.55,12.53,12.54,6941.0,11.0624,11.0624,11.0448,11.0536,6941.0
2017-07-06 13:40:00,12.54,12.55,12.52,12.52,53565.0,11.0536,11.0624,11.036,11.036,53565.0
2017-07-06 13:45:00,12.52,12.54,12.52,12.52,7876.0,11.036,11.0536,11.036,11.036,7876.0
2017-07-06 13:50:00,12.52,12.53,12.52,12.53,4059.0,11.036,11.0448,11.036,11.0448,4059.0
2017-07-06 13:55:00,12.52,12.53,12.51,12.51,4636.0,11.036,11.0448,11.0271,11.0271,4636.0
2017-07-06 14:00:00,12.51,12.51,12.49,12.5,6251.0,11.0271,11.0271,11.0095,11.0183,6251.0
2017-07-06 14:05:00,12.49,12.5,12.46,12.5,42905.0,11.0095,11.0183,10.9831,11.0183,42905.0
2017-07-06 14:10:00,12.5,12.53,12.5,12.5,75171.0,11.0183,11.0448,11.0183,11.0183,75171.0
2017-07-06 14:15:00,12.5,12.52,12.47,12.49,41547.0,11.0183,11.036,10.9919,11.0095,41547.0
2017-07-06 14:20:00,12.49,12.51,12.48,12.48,58833.0,11.0095,11.0271,11.0007,11.0007,58833.0
2017-07-06 14:25:00,12.48,12.48,12.46,12.47,3446.0,11.0007,11.0007,10.9831,10.9919,3446.0
2017-07-06 14:30:00,12.46,12.46,12.43,12.45,8068.0,10.9831,10.9831,10.9566,10.9743,8068.0
2017-07-06 14:35:00,12.44,12.45,12.42,12.43,7206.0,10.9654,10.9743,10.9478,10.9566,7206.0
2017-07-06 14:40:00,12.43,12.44,12.41,12.41,10251.0,10.9566,10.9654,10.939,10.939,10251.0
2017-07-06 14:45:00,12.41,12.42,12.39,12.42,14455.0,10.939,10.9478,10.9214,10.9478,14455.0
2017-07-06 14:50:00,12.42,12.42,12.41,12.41,5032.0,10.9478,10.9478,10.939,10.939,5032.0
2017-07-06 14:55:00,12.41,12.42,12.39,12.39,15225.0,10.939,10.9478,10.9214,10.9214,15225.0
2017-07-06 15:00:00,12.39,12.4,12.38,12.38,16550.0,10.9214,10.9302,10.9126,10.9126,16550.0
2017-07-06 15:05:00,12.38,12.39,12.36,12.39,12584.0,10.9126,10.9214,10.8949,10.9214,12584.0
2017-07-06 15:10:00,12.4,12.4,12.36,12.36,16108.0,10.9302,10.9302,10.8949,10.8949,16108.0
2017-07-06 15:15:00,12.36,12.37,12.32,12.32,24402.0,10.8949,10.9037,10.8597,10.8597,24402.0
2017-07-06 15:20:00,12.32,12.33,12.3,12.31,17587.0,10.8597,10.8685,10.842,10.8509,17587.0
2017-07-06 15:25:00,12.31,12.32,12.3,12.3,19780.0,10.8509,10.8597,10.842,10.842,19780.0
2017-07-06 15:30:00,12.29,12.3,12.27,12.28,21628.0,10.8332,10.842,10.8156,10.8244,21628.0
2017-07-06 15:35:00,12.28,12.29,12.25,12.26,40801.0,10.8244,10.8332,10.798,10.8068,40801.0
2017-07-06 15:40:00,12.27,12.28,12.25,12.26,40398.0,10.8156,10.8244,10.798,10.8068,40398.0
2017-07-06 15:45:00,12.26,12.26,12.23,12.25,55282.0,10.8068,10.8068,10.7803,10.798,55282.0
2017-07-06 15:50:00,12.24,12.28,12.24,12.26,41313.0,10.7892,10.8244,10.7892,10.8068,41313.0
2017-07-06 15:55:00,12.26,12.28,12.26,12.27,83764.0,10.8068,10.8244,10.8068,10.8156,83764.0
2017-07-07 09:30:00,12.28,12.28,12.16,12.18,36439.0,10.8244,10.8244,10.7186,10.7363,36439.0
2017-07-07 09:35:00,12.19,12.19,12.03,12.08,60600.0,10.7451,10.7451,10.604,10.6481,60600.0
2017-07-07 09:40:00,12.09,12.18,12.07,12.18,30510.0,10.6569,10.7363,10.6393,10.7363,30510.0
2017-07-07 09:45:00,12.17,12.21,12.15,12.2,26509.0,10.7275,10.7627,10.7098,10.7539,26509.0
2017-07-07 09:50:00,12.2,12.28,12.17,12.17,62370.0,10.7539,10.8244,10.7275,10.7275,62370.0
2017-07-07 09:55:00,12.18,12.23,12.12,12.23,63166.0,10.7363,10.7803,10.6834,10.7803,63166.0
2017-07-07 10:00:00,12.23,12.23,12.19,12.2,8770.0,10.7803,10.7803,10.7451,10.7539,8770.0
2017-07-07 10:05:00,12.19,12.2,12.17,12.17,7148.0,10.7451,10.7539,10.7275,10.7275,7148.0
2017-07-07 10:10:00,12.17,12.23,12.16,12.23,18201.0,10.7275,10.7803,10.7186,10.7803,18201.0
2017-07-07 10:15:00,12.23,12.27,12.22,12.22,6549.0,10.7803,10.8156,10.7715,10.7715,6549.0
2017-07-07 10:20:00,12.23,12.26,12.21,12.23,13728.0,10.7803,10.8068,10.7627,10.7803,13728.0
2017-07-07 10:25:00,12.23,12.25,12.22,12.24,6743.0,10.7803,10.798,10.7715,10.7892,6743.0
2017-07-07 10:30:00,12.25,12.28,12.24,12.27,17604.0,10.798,10.8244,10.7892,10.8156,17604.0
2017-07-07 10:35:00,12.26,12.26,12.22,12.23,9052.0,10.8068,10.8068,10.7715,10.7803,9052.0
2017-07-07 10:40:00,12.23,12.25,12.23,12.24,10260.0,10.7803,10.798,10.7803,10.7892,10260.0
2017-07-07 10:45:00,12.23,12.24,12.22,12.23,13259.0,10.7803,10.7892,10.7715,10.7803,13259.0
2017-07-07 10:50:00,12.23,12.23,12.19,12.19,9350.0,10.7803,10.7803,10.7451,10.7451,9350.0
2017-07-07 10:55:00,12.19,12.19,12.15,12.19,29623.0,10.7451,10.7451,10.7098,10.7451,29623.0
2017-07-07 11:00:00,12.19,12.19,12.18,12.18,1400.0,10.7451,10.7451,10.7363,10.7363,1400.0
2017-07-07 11:05:00,12.18,12.19,12.18,12.18,2596.0,10.7363,10.7451,10.7363,10.7363,2596.0
2017-07-07 11:10:00,12.18,12.18,12.16,12.16,6338.0,10.7363,10.7363,10.7186,10.7186,6338.0
2017-07-07 11:15:00,12.17,12.18,12.14,12.16,13988.0,10.7275,10.7363,10.701,10.7186,13988.0
2017-07-07 11:20:00,12.16,12.17,12.15,12.16,3316.0,10.7186,10.7275,10.7098,10.7186,3316.0
2017-07-07 11:25:00,12.16,12.19,12.15,12.18,13349.0,10.7186,10.7451,10.7098,10.7363,13349.0
2017-07-07 11:30:00,12.18,12.2,12.18,12.2,12848.0,10.7363,10.7539,10.7363,10.7539,12848.0
2017-07-07 11:35:00,12.2,12.24,12.2,12.22,14357.0,10.7539,10.7892,10.7539,10.7715,14357.0
2017-07-07 11:40:00,12.22,12.22,12.19,12.19,6693.0,10.7715,10.7715,10.7451,10.7451,6693.0
2017-07-07 11:45:00,12.18,12.21,12.18,12.21,2944.0,10.7363,10.7627,10.7363,10.7627,2944.0
2017-07-07 11:50:00,12.21,12.22,12.19,12.2,7294.0,10.7627,10.7715,10.7451,10.7539,7294.0
2017-07-07 11:55:00,12.2,12.21,12.17,12.17,10802.0,10.7539,10.7627,10.7275,10.7275,10802.0
2017-07-07 12:00:00,12.18,12.2,12.17,12.2,10274.0,10.7363,10.7539,10.7275,10.7539,10274.0
2017-07-07 12:05:00,12.19,12.19,12.17,12.17,4025.0,10.7451,10.7451,10.7275,10.7275,4025.0
2017-07-07 12:10:00,12.17,12.18,12.16,12.18,11612.0,10.7275,10.7363,10.7186,10.7363,11612.0
2017-07-07 12:15:00,12.18,12.19,12.15,12.15,10148.0,10.7363,10.7451,10.7098,10.7098,10148.0
2017-07-07 12:20:00,12.15,12.18,12.15,12.16,6900.0,10.7098,10.7363,10.7098,10.7186,6900.0
2017-07-07 12:25:00,12.16,12.16,12.14,12.14,7452.0,10.7186,10.7186,10.701,10.701,7452.0
2017-07-07 12:30:00,12.14,12.15,12.14,12.14,2363.0,10.701,10.7098,10.701,10.701,2363.0
2017-07-07 12:35:00,12.14,12.15,12.11,12.11,5660.0,10.701,10.7098,10.6746,10.6746,5660.0
2017-07-07 12:40:00,12.11,12.13,12.1,12.11,5089.0,10.6746,10.6922,10.6657,10.6746,5089.0
2017-07-07 12:45:00,12.11,12.11,12.09,12.09,8044.0,10.6746,10.6746,10.6569,10.6569,8044.0
2017-07-07 12:50:00,12.1,12.11,12.09,12.1,5801.0,10.6657,10.6746,10.6569,10.6657,5801.0
2017-07-07 12:55:00,12.11,12.11,12.1,12.1,8600.0,10.6746,10.6746,10.6657,10.6657,8600.0
2017-07-07 13:00:00,12.1,12.12,12.09,12.1,20809.0,10.6657,10.6834,10.6569,10.6657,20809.0
2017-07-07 13:05:00,12.1,12.1,12.09,12.09,4500.0,10.6657,10.6657,10.6569,10.6569,4500.0
2017-07-07 13:10:00,12.09,12.09,12.08,12.09,6040.0,10.6569,10.6569,10.6481,10.6569,6040.0
2017-07-07 13:15:00,12.09,12.1,12.08,12.08,3162.0,10.6569,10.6657,10.6481,10.6481,3162.0
2017-07-07 13:20:00,12.08,12.09,12.06,12.06,6472.0,10.6481,10.6569,10.6305,10.6305,6472.0
2017-07-07 13:25:00,12.07,12.09,12.06,12.09,5598.0,10.6393,10.6569,10.6305,10.6569,5598.0
2017-07-07 13:30:00,12.09,12.1,12.08,12.09,9259.0,10.6569,10.6657,10.6481,10.6569,9259.0
2017-07-07 13:35:00,12.09,12.1,12.08,12.09,14145.0,10.6569,10.6657,10.6481,10.6569,14145.0
2017-07-07 13:40:00,12.09,12.1,12.08,12.09,5186.0,10.6569,10.6657,10.6481,10.6569,5186.0
2017-07-07 13:45:00,12.09,12.09,12.06,12.07,6108.0,10.6569,10.6569,10.6305,10.6393,6108.0
2017-07-07 13:50:00,12.07,12.07,12.05,12.06,6925.0,10.6393,10.6393,10.6217,10.6305,6925.0
2017-07-07 13:55:00,12.05,12.06,12.03,12.03,36750.0,10.6217,10.6305,10.604,10.604,36750.0
2017-07-07 14:00:00,12.04,12.04,12.02,12.02,28172.0,10.6129,10.6129,10.5952,10.5952,28172.0
2017-07-07 14:05:00,12.03,12.04,12.02,12.03,5754.0,10.604,10.6129,10.5952,10.604,5754.0
2017-07-07 14:10:00,12.03,12.05,12.02,12.04,16540.0,10.604,10.6217,10.5952,10.6129,16540.0
2017-07-07 14:15:00,12.04,12.04,12.03,12.03,2943.0,10.6129,10.6129,10.604,10.604,2943.0
2017-07-07 14:20:00,12.03,12.06,12.02,12.04,31368.0,10.604,10.6305,10.5952,10.6129,31368.0
2017-07-07 14:25:00,12.05,12.05,12.05,12.05,3932.0,10.6217,10.6217,10.6217,10.6217,3932.0
2017-07-07 14:30:00,12.05,12.07,12.03,12.03,21420.0,10.6217,10.6393,10.604,10.604,21420.0
2017-07-07 14:35:00,12.04,12.05,12.03,12.04,3200.0,10.6129,10.6217,10.604,10.6129,3200.0
2017-07-07 14:40:00,12.04,12.07,12.04,12.07,6720.0,10.6129,10.6393,10.6129,10.6393,6720.0
2017-07-07 14:45:00,12.07,12.08,12.06,12.06,8616.0,10.6393,10.6481,10.6305,10.6305,8616.0
2017-07-07 14:50:00,12.07,12.08,12.06,12.07,5800.0,10.6393,10.6481,10.6305,10.6393,5800.0
2017-07-07 14:55:00,12.07,12.08,12.06,12.06,6100.0,10.6393,10.6481,10.6305,10.6305,6100.0
2017-07-07 15:00:00,12.07,12.08,12.06,12.06,8272.0,10.6393,10.6481,10.6305,10.6305,8272.0
2017-07-07 15:05:00,12.05,12.06,12.05,12.05,7900.0,10.6217,10.6305,10.6217,10.6217,7900.0
2017-07-07 15:10:00,12.05,12.08,12.05,12.06,10648.0,10.6217,10.6481,10.6217,10.6305,10648.0
2017-07-07 15:15:00,12.06,12.08,12.06,12.07,5065.0,10.6305,10.6481,10.6305,10.6393,5065.0
2017-07-07 15:20:00,12.07,12.09,12.07,12.09,8923.0,10.6393,10.6569,10.6393,10.6569,8923.0
2017-07-07 15:25:00,12.09,12.09,12.07,12.08,11828.0,10.6569,10.6569,10.6393,10.6481,11828.0
2017-07-07 15:30:00,12.08,12.1,12.08,12.08,19584.0,10.6481,10.6657,10.6481,10.6481,19584.0
2017-07-07 15:35:00,12.09,12.14,12.08,12.13,16502.0,10.6569,10.701,10.6481,10.6922,16502.0
2017-07-07 15:40:00,12.14,12.2,12.13,12.2,60765.0,10.701,10.7539,10.6922,10.7539,60765.0
2017-07-07 15:45:00,12.2,12.22,12.18,12.22,50262.0,10.7539,10.7715,10.7363,10.7715,50262.0
2017-07-07 15:50:00,12.21,12.22,12.16,12.17,42779.0,10.7627,10.7715,10.7186,10.7275,42779.0
2017-07-07 15:55:00,12.17,12.18,12.16,12.17,38453.0,10.7275,10.7363,10.7186,10.7275,38453.0
2017-07-10 09:30:00,10.79,10.84,10.37,10.4,1186795.0,9.511,9.5551,9.1408,9.1673,1186795.0
2017-07-10 09:35:00,10.4,10.4,10.15,10.18,1162788.0,9.1673,9.1673,8.9469,8.9733,1162788.0
2017-07-10 09:40:00,10.17,10.31,10.11,10.19,739647.0,8.9645,9.0879,8.9116,8.9821,739647.0
2017-07-10 09:45:00,10.18,10.19,9.83,9.86,1528600.0,8.9733,8.9821,8.6648,8.6913,1528600.0
2017-07-10 09:50:00,9.87,9.98,9.77,9.91,1157400.0,8.7001,8.797,8.6119,8.7353,1157400.0
2017-07-10 09:55:00,9.91,9.98,9.89,9.95,744236.0,8.7353,8.797,8.7177,8.7706,744236.0
2017-07-10 10:00:00,9.95,10.03,9.87,9.95,1352392.0,8.7706,8.8411,8.7001,8.7706,1352392.0
2017-07-10 10:05:00,9.95,9.97,9.78,9.8,701113.0,8.7706,8.7882,8.6207,8.6384,701113.0
2017-07-10 10:10:00,9.8,9.85,9.72,9.75,887027.0,8.6384,8.6824,8.5679,8.5943,887027.0
2017-07-10 10:15:00,9.75,9.78,9.68,9.69,875788.0,8.5943,8.6207,8.5326,8.5414,875788.0
2017-07-10 10:20:00,9.69,9.72,9.65,9.66,583397.0,8.5414,8.5679,8.5062,8.515,583397.0
2017-07-10 10:25:00,9.66,9.7,9.61,9.69,510530.0,8.515,8.5502,8.4709,8.5414,510530.0
2017-07-10 10:30:00,9.7,9.74,9.63,9.71,495280.0,8.5502,8.5855,8.4885,8.559,495280.0
2017-07-10 10:35:00,9.7,9.73,9.65,9.69,230478.0,8.5502,8.5767,8.5062,8.5414,230478.0
2017-07-10 10:40:00,9.69,9.7,9.57,9.68,621675.0,8.5414,8.5502,8.4356,8.5326,621675.0
2017-07-10 10:45:00,9.68,9.68,9.58,9.63,325220.0,8.5326,8.5326,8.4445,8.4885,325220.0
2017-07-10 10:50:00,9.64,9.67,9.57,9.62,356414.0,8.4973,8.5238,8.4356,8.4797,356414.0
2017-07-10 10:55:00,9.62,9.67,9.57,9.65,467856.0,8.4797,8.5238,8.4356,8.5062,467856.0
2017-07-10 11:00:00,9.64,9.72,9.62,9.63,766804.0,8.4973,8.5679,8.4797,8.4885,766804.0
2017-07-10 11:05:00,9.63,9.69,9.62,9.68,280753.0,8.4885,8.5414,8.4797,8.5326,280753.0
2017-07-10 11:10:00,9.68,9.83,9.67,9.76,574776.0,8.5326,8.6648,8.5238,8.6031,574776.0
2017-07-10 11:15:00,9.76,9.81,9.7,9.72,492970.0,8.6031,8.6472,8.5502,8.5679,492970.0
2017-07-10 11:20:00,9.72,9.72,9.68,9.72,203036.0,8.5679,8.5679,8.5326,8.5679,203036.0
2017-07-10 11:25:00,9.72,9.73,9.68,9.68,235375.0,8.5679,8.5767,8.5326,8.5326,235375.0
2017-07-10 11:30:00,9.69,9.7,9.62,9.62,271166.0,8.5414,8.5502,8.4797,8.4797,271166.0
2017-07-10 11:35:00,9.63,9.65,9.61,9.64,149892.0,8.4885,8.5062,8.4709,8.4973,149892.0
2017-07-10 11:40:00,9.64,9.68,9.63,9.65,94700.0,8.4973,8.5326,8.4885,8.5062,94700.0
2017-07-10 11:45:00,9.65,9.67,9.59,9.59,325739.0,8.5062,8.5238,8.4533,8.4533,325739.0
2017-07-10 11:50:00,9.59,9.62,9.53,9.53,416296.0,8.4533,8.4797,8.4004,8.4004,416296.0
2017-07-10 11:55:00,9.54,9.54,9.51,9.53,224667.0,8.4092,8.4092,8.3827,8.4004,224667.0
2017-07-10 12:00:00,9.53,9.65,9.52,9.65,295318.0,8.4004,8.5062,8.3916,8.5062,295318.0
2017-07-10 12:05:00,9.65,9.66,9.58,9.6,189770.0,8.5062,8.515,8.4445,8.4621,189770.0
2017-07-10 12:10:00,9.59,9.63,9.57,9.62,123358.0,8.4533,8.4885,8.4356,8.4797,123358.0
2017-07-10 12:15:00,9.62,9.66,9.61,9.63,166655.0,8.4797,8.515,8.4709,8.4885,166655.0
2017-07-10 12:20:00,9.63,9.64,9.58,9.58,82533.0,8.4885,8.4973,8.4445,8.4445,82533.0
2017-07-10 12:25:00,9.59,9.59,9.55,9.57,134120.0,8.4533,8.4533,8.418,8.4356,134120.0
2017-07-10 12:30:00,9.57,9.59,9.55,9.58,107911.0,8.4356,8.4533,8.418,8.4445,107911.0
2017-07-10 12:35:00,9.58,9.6,9.56,9.56,109611.0,8.4445,8.4621,8.4268,8.4268,109611.0
2017-07-10 12:40:00,9.57,9.59,9.54,9.58,328522.0,8.4356,8.4533,8.4092,8.4445,328522.0
2017-07-10 12:45:00,9.58,9.58,9.56,9.57,58993.0,8.4445,8.4445,8.4268,8.4356,58993.0
2017-07-10 12:50:00,9.57,9.62,9.55,9.6,165693.0,8.4356,8.4797,8.418,8.4621,165693.0
2017-07-10 12:55:00,9.6,9.75,9.59,9.75,343963.0,8.4621,8.5943,8.4533,8.5943,343963.0
2017-07-10 13:00:00,9.75,9.8,9.7,9.78,606284.0,8.5943,8.6384,8.5502,8.6207,606284.0
2017-07-10 13:05:00,9.78,9.83,9.7,9.74,533782.0,8.6207,8.6648,8.5502,8.5855,533782.0
2017-07-10 13:10:00,9.74,9.8,9.72,9.78,162061.0,8.5855,8.6384,8.5679,8.6207,162061.0
2017-07-10 13:15:00,9.78,9.8,9.75,9.76,105310.0,8.6207,8.6384,8.5943,8.6031,105310.0
2017-07-10 13:20:00,9.75,9.76,9.71,9.72,248053.0,8.5943,8.6031,8.559,8.5679,248053.0
2017-07-10 13:25:00,9.71,9.72,9.65,9.68,133480.0,8.559,8.5679,8.5062,8.5326,133480.0
2017-07-10 13:30:00,9.68,9.7,9.66,9.67,42576.0,8.5326,8.5502,8.515,8.5238,42576.0
2017-07-10 13:35:00,9.66,9.7,9.66,9.69,89590.0,8.515,8.5502,8.515,8.5414,89590.0
2017-07-10 13:40:00,9.69,9.69,9.68,9.69,25969.0,8.5414,8.5414,8.5326,8.5414,25969.0
2017-07-10 13:45:00,9.69,9.74,9.68,9.71,100646.0,8.5414,8.5855,8.5326,8.559,100646.0
2017-07-10 13:50:00,9.7,9.72,9.66,9.72,118968.0,8.5502,8.5679,8.515,8.5679,118968.0
2017-07-10 13:55:00,9.71,9.72,9.7,9.71,67523.0,8.559,8.5679,8.5502,8.559,67523.0
2017-07-10 14:00:00,9.71,9.76,9.7,9.73,77211.0,8.559,8.6031,8.5502,8.5767,77211.0
2017-07-10 14:05:00,9.73,9.74,9.7,9.71,23045.0,8.5767,8.5855,8.5502,8.559,23045.0
2017-07-10 14:10:00,9.71,9.71,9.67,9.69,45901.0,8.559,8.559,8.5238,8.5414,45901.0
2017-07-10 14:15:00,9.69,9.69,9.68,9.68,19287.0,8.5414,8.5414,8.5326,8.5326,19287.0
2017-07-10 14:20:00,9.69,9.69,9.67,9.69,84514.0,8.5414,8.5414,8.5238,8.5414,84514.0
2017-07-10 14:25:00,9.69,9.74,9.69,9.74,92162.0,8.5414,8.5855,8.5414,8.5855,92162.0
2017-07-10 14:30:00,9.73,9.75,9.69,9.71,100692.0,8.5767,8.5943,8.5414,8.559,100692.0
2017-07-10 14:35:00,9.71,9.72,9.68,9.71,58846.0,8.559,8.5679,8.5326,8.559,58846.0
2017-07-10 14:40:00,9.71,9.72,9.7,9.7,20964.0,8.559,8.5679,8.5502,8.5502,20964.0
2017-07-10 14:45:00,9.71,9.74,9.7,9.71,72829.0,8.559,8.5855,8.5502,8.559,72829.0
2017-07-10 14:50:00,9.71,9.72,9.7,9.71,9097.0,8.559,8.5679,8.5502,8.559,9097.0
2017-07-10 14:55:00,9.71,9.74,9.7,9.71,84700.0,8.559,8.5855,8.5502,8.559,84700.0
2017-07-10 15:00:00,9.71,9.72,9.67,9.67,70151.0,8.559,8.5679,8.5238,8.5238,70151.0
2017-07-10 15:05:00,9.67,9.68,9.62,9.66,252603.0,8.5238,8.5326,8.4797,8.515,252603.0
2017-07-10 15:10:00,9.66,9.66,9.6,9.61,158246.0,8.515,8.515,8.4621,8.4709,158246.0
2017-07-10 15:15:00,9.61,9.68,9.6,9.68,173665.0,8.4709,8.5326,8.4621,8.5326,173665.0
2017-07-10 15:20:00,9.68,9.79,9.67,9.69,419179.0,8.5326,8.6296,8.5238,8.5414,419179.0
2017-07-10 15:25:00,9.68,9.75,9.67,9.74,321102.0,8.5326,8.5943,8.5238,8.5855,321102.0
2017-07-10 15:30:00,9.74,9.74,9.63,9.63,128498.0,8.5855,8.5855,8.4885,8.4885,128498.0
2017-07-10 15:35:00,9.63,9.67,9.63,9.63,254038.0,8.4885,8.5238,8.4885,8.4885,254038.0
2017-07-10 15:40:00,9.64,9.68,9.63,9.64,156088.0,8.4973,8.5326,8.4885,8.4973,156088.0
2017-07-10 15:45:00,9.64,9.67,9.62,9.62,284322.0,8.4973,8.5238,8.4797,8.4797,284322.0
2017-07-10 15:50:00,9.62,9.64,9.58,9.6,678384.0,8.4797,8.4973,8.4445,8.4621,678384.0
2017-07-10 15:55:00,9.61,9.61,9.58,9.59,543866.0,8.4709,8.4709,8.4445,8.4533,543866.0
2017-07-11 09:30:00,9.59,9.74,9.56,9.71,250117.0,8.4533,8.5855,8.4268,8.559,250117.0
2017-07-11 09:35:00,9.72,9.72,9.65,9.7,183174.0,8.5679,8.5679,8.5062,8.5502,183174.0
2017-07-11 09:40:00,9.69,9.73,9.69,9.71,168423.0,8.5414,8.5767,8.5414,8.559,168423.0
2017-07-11 09:45:00,9.72,9.72,9.66,9.67,162880.0,8.5679,8.5679,8.515,8.5238,162880.0
2017-07-11 09:50:00,9.68,9.7,9.64,9.64,94849.0,8.5326,8.5502,8.4973,8.4973,94849.0
2017-07-11 09:55:00,9.65,9.65,9.51,9.52,356111.0,8.5062,8.5062,8.3827,8.3916,356111.0
2017-07-11 10:00:00,9.52,9.56,9.39,9.39,816136.0,8.3916,8.4268,8.277,8.277,816136.0
2017-07-11 10:05:00,9.39,9.4,9.33,9.34,588210.0,8.277,8.2858,8.2241,8.2329,588210.0
2017-07-11 10:10:00,9.35,9.35,9.19,9.19,670644.0,8.2417,8.2417,8.1007,8.1007,670644.0
2017-07-11 10:15:00,9.19,9.24,9.12,9.18,498935.0,8.1007,8.1448,8.039,8.0919,498935.0
2017-07-11 10:20:00,9.18,9.21,9.08,9.1,387930.0,8.0919,8.1183,8.0037,8.0213,387930.0
2017-07-11 10:25:00,9.11,9.2,9.09,9.18,447534.0,8.0302,8.1095,8.0125,8.0919,447534.0
2017-07-11 10:30:00,9.18,9.28,9.18,9.23,608049.0,8.0919,8.18,8.0919,8.1359,608049.0
2017-07-11 10:35:00,9.24,9.34,9.21,9.25,488783.0,8.1448,8.2329,8.1183,8.1536,488783.0
2017-07-11 10:40:00,9.26,9.27,9.18,9.21,202858.0,8.1624,8.1712,8.0919,8.1183,202858.0
2017-07-11 10:45:00,9.21,9.23,9.2,9.21,199545.0,8.1183,8.1359,8.1095,8.1183,199545.0
2017-07-11 10:50:00,9.21,9.25,9.2,9.24,101681.0,8.1183,8.1536,8.1095,8.1448,101681.0
2017-07-11 10:55:00,9.23,9.3,9.23,9.28,142558.0,8.1359,8.1976,8.1359,8.18,142558.0
2017-07-11 11:00:00,9.28,9.28,9.23,9.23,196224.0,8.18,8.18,8.1359,8.1359,196224.0
2017-07-11 11:05:00,9.24,9.24,9.17,9.17,200213.0,8.1448,8.1448,8.0831,8.0831,200213.0
2017-07-11 11:10:00,9.17,9.18,9.08,9.13,345944.0,8.0831,8.0919,8.0037,8.0478,345944.0
2017-07-11 11:15:00,9.14,9.21,9.12,9.16,183417.0,8.0566,8.1183,8.039,8.0742,183417.0
2017-07-11 11:20:00,9.16,9.18,9.12,9.15,167020.0,8.0742,8.0919,8.039,8.0654,167020.0
2017-07-11 11:25:00,9.14,9.17,9.11,9.14,151508.0,8.0566,8.0831,8.0302,8.0566,151508.0
2017-07-11 11:30:00,9.14,9.17,9.1,9.17,114028.0,8.0566,8.0831,8.0213,8.0831,114028.0
2017-07-11 11:35:00,9.16,9.26,9.16,9.21,141102.0,8.0742,8.1624,8.0742,8.1183,141102.0
2017-07-11 11:40:00,9.21,9.23,9.19,9.2,136604.0,8.1183,8.1359,8.1007,8.1095,136604.0
2017-07-11 11:45:00,9.21,9.27,9.2,9.27,51403.0,8.1183,8.1712,8.1095,8.1712,51403.0
2017-07-11 11:50:00,9.27,9.29,9.25,9.26,58164.0,8.1712,8.1888,8.1536,8.1624,58164.0
2017-07-11 11:55:00,9.26,9.3,9.25,9.28,107881.0,8.1624,8.1976,8.1536,8.18,107881.0
2017-07-11 12:00:00,9.29,9.29,9.28,9.29,46471.0,8.1888,8.1888,8.18,8.1888,46471.0
2017-07-11 12:05:00,9.28,9.42,9.27,9.39,236482.0,8.18,8.3034,8.1712,8.277,236482.0
2017-07-11 12:10:00,9.39,9.43,9.38,9.38,130966.0,8.277,8.3122,8.2682,8.2682,130966.0
2017-07-11 12:15:00,9.38,9.4,9.35,9.35,65683.0,8.2682,8.2858,8.2417,8.2417,65683.0
2017-07-11 12:20:00,9.35,9.38,9.34,9.35,32709.0,8.2417,8.2682,8.2329,8.2417,32709.0
2017-07-11 12:25:00,9.35,9.35,9.34,9.35,27654.0,8.2417,8.2417,8.2329,8.2417,27654.0
2017-07-11 12:30:00,9.35,9.36,9.3,9.36,79386.0,8.2417,8.2505,8.1976,8.2505,79386.0
2017-07-11 12:35:00,9.36,9.36,9.33,9.34,20958.0,8.2505,8.2505,8.2241,8.2329,20958.0
2017-07-11 12:40:00,9.34,9.34,9.28,9.29,113458.0,8.2329,8.2329,8.18,8.1888,113458.0
2017-07-11 12:45:00,9.29,9.34,9.29,9.33,51375.0,8.1888,8.2329,8.1888,8.2241,51375.0
2017-07-11 12:50:00,9.33,9.35,9.32,9.35,22363.0,8.2241,8.2417,8.2153,8.2417,22363.0
2017-07-11 12:55:00,9.34,9.35,9.29,9.29,29674.0,8.2329,8.2417,8.1888,8.1888,29674.0
2017-07-11 13:00:00,9.29,9.3,9.25,9.27,84701.0,8.1888,8.1976,8.1536,8.1712,84701.0
2017-07-11 13:05:00,9.27,9.29,9.25,9.27,69146.0,8.1712,8.1888,8.1536,8.1712,69146.0
2017-07-11 13:10:00,9.27,9.31,9.26,9.28,69553.0,8.1712,8.2065,8.1624,8.18,69553.0
2017-07-11 13:15:00,9.28,9.28,9.27,9.28,18597.0,8.18,8.18,8.1712,8.18,18597.0
2017-07-11 13:20:00,9.28,9.3,9.26,9.27,60860.0,8.18,8.1976,8.1624,8.1712,60860.0
2017-07-11 13:25:00,9.27,9.27,9.26,9.27,27400.0,8.1712,8.1712,8.1624,8.1712,27400.0
2017-07-11 13:30:00,9.27,9.27,9.26,9.27,29440.0,8.1712,8.1712,8.1624,8.1712,29440.0
2017-07-11 13:35:00,9.27,9.28,9.26,9.28,31188.0,8.1712,8.18,8.1624,8.18,31188.0
2017-07-11 13:40:00,9.28,9.29,9.27,9.29,186664.0,8.18,8.1888,8.1712,8.1888,186664.0
2017-07-11 13:45:00,9.28,9.33,9.28,9.31,125491.0,8.18,8.2241,8.18,8.2065,125491.0
2017-07-11 13:50:00,9.31,9.31,9.3,9.3,19893.0,8.2065,8.2065,8.1976,8.1976,19893.0
2017-07-11 13:55:00,9.3,9.31,9.27,9.3,73569.0,8.1976,8.2065,8.1712,8.1976,73569.0
2017-07-11 14:00:00,9.3,9.37,9.3,9.37,133150.0,8.1976,8.2593,8.1976,8.2593,133150.0
2017-07-11 14:05:00,9.37,9.39,9.36,9.38,54379.0,8.2593,8.277,8.2505,8.2682,54379.0
2017-07-11 14:10:00,9.38,9.41,9.37,9.41,126251.0,8.2682,8.2946,8.2593,8.2946,126251.0
2017-07-11 14:15:00,9.41,9.44,9.41,9.43,58507.0,8.2946,8.321,8.2946,8.3122,58507.0
2017-07-11 14:20:00,9.43,9.44,9.4,9.44,71167.0,8.3122,8.321,8.2858,8.321,71167.0
2017-07-11 14:25:00,9.43,9.44,9.37,9.37,42663.0,8.3122,8.321,8.2593,8.2593,42663.0
2017-07-11 14:30:00,9.37,9.38,9.31,9.32,74592.0,8.2593,8.2682,8.2065,8.2153,74592.0
2017-07-11 14:35:00,9.31,9.35,9.3,9.32,118092.0,8.2065,8.2417,8.1976,8.2153,118092.0
2017-07-11 14:40:00,9.31,9.32,9.28,9.29,69860.0,8.2065,8.2153,8.18,8.1888,69860.0
2017-07-11 14:45:00,9.29,9.29,9.25,9.28,54140.0,8.1888,8.1888,8.1536,8.18,54140.0
2017-07-11 14:50:00,9.28,9.29,9.26,9.27,70296.0,8.18,8.1888,8.1624,8.1712,70296.0
2017-07-11 14:55:00,9.28,9.28,9.25,9.25,66532.0,8.18,8.18,8.1536,8.1536,66532.0
2017-07-11 15:00:00,9.25,9.3,9.25,9.27,84637.0,8.1536,8.1976,8.1536,8.1712,84637.0
2017-07-11 15:05:00,9.27,9.27,9.26,9.27,10074.0,8.1712,8.1712,8.1624,8.1712,10074.0
2017-07-11 15:10:00,9.27,9.27,9.26,9.27,21590.0,8.1712,8.1712,8.1624,8.1712,21590.0
2017-07-11 15:15:00,9.27,9.31,9.22,9.29,225188.0,8.1712,8.2065,8.1271,8.1888,225188.0
2017-07-11 15:20:00,9.29,9.4,9.29,9.39,152239.0,8.1888,8.2858,8.1888,8.277,152239.0
2017-07-11 15:25:00,9.39,9.42,9.39,9.41,144645.0,8.277,8.3034,8.277,8.2946,144645.0
2017-07-11 15:30:00,9.41,9.41,9.38,9.38,231978.0,8.2946,8.2946,8.2682,8.2682,231978.0
2017-07-11 15:35:00,9.38,9.4,9.36,9.4,313836.0,8.2682,8.2858,8.2505,8.2858,313836.0
2017-07-11 15:40:00,9.4,9.44,9.39,9.42,151969.0,8.2858,8.321,8.277,8.3034,151969.0
2017-07-11 15:45:00,9.42,9.43,9.38,9.38,202627.0,8.3034,8.3122,8.2682,8.2682,202627.0
2017-07-11 15:50:00,9.38,9.39,9.33,9.34,209084.0,8.2682,8.277,8.2241,8.2329,209084.0
2017-07-11 15:55:00,9.34,9.34,9.22,9.22,1086477.0,8.2329,8.2329,8.1271,8.1271,1086477.0
2017-07-12 09:30:00,9.29,9.36,9.25,9.35,131894.0,8.1888,8.2505,8.1536,8.2417,131894.0
2017-07-12 09:35:00,9.36,9.38,9.3,9.33,76212.0,8.2505,8.2682,8.1976,8.2241,76212.0
2017-07-12 09:40:00,9.33,9.38,9.24,9.26,126139.0,8.2241,8.2682,8.1448,8.1624,126139.0
2017-07-12 09:45:00,9.26,9.29,9.25,9.27,86960.0,8.1624,8.1888,8.1536,8.1712,86960.0
2017-07-12 09:50:00,9.27,9.27,9.17,9.22,178688.0,8.1712,8.1712,8.0831,8.1271,178688.0
2017-07-12 09:55:00,9.22,9.26,9.18,9.21,224282.0,8.1271,8.1624,8.0919,8.1183,224282.0
2017-07-12 10:00:00,9.21,9.27,9.2,9.22,114921.0,8.1183,8.1712,8.1095,8.1271,114921.0
2017-07-12 10:05:00,9.23,9.24,9.14,9.16,254818.0,8.1359,8.1448,8.0566,8.0742,254818.0
2017-07-12 10:10:00,9.16,9.21,9.16,9.17,53004.0,8.0742,8.1183,8.0742,8.0831,53004.0
2017-07-12 10:15:00,9.17,9.23,9.16,9.2,105857.0,8.0831,8.1359,8.0742,8.1095,105857.0
2017-07-12 10:20:00,9.2,9.2,9.15,9.16,99591.0,8.1095,8.1095,8.0654,8.0742,99591.0
2017-07-12 10:25:00,9.16,9.17,9.14,9.14,88149.0,8.0742,8.0831,8.0566,8.0566,88149.0
2017-07-12 10:30:00,9.14,9.16,9.11,9.11,99433.0,8.0566,8.0742,8.0302,8.0302,99433.0
2017-07-12 10:35:00,9.11,9.13,9.1,9.11,111724.0,8.0302,8.0478,8.0213,8.0302,111724.0
2017-07-12 10:40:00,9.11,9.13,9.09,9.12,156873.0,8.0302,8.0478,8.0125,8.039,156873.0
2017-07-12 10:45:00,9.12,9.12,9.07,9.11,114381.0,8.039,8.039,7.9949,8.0302,114381.0
2017-07-12 10:50:00,9.11,9.12,9.09,9.09,60249.0,8.0302,8.039,8.0125,8.0125,60249.0
2017-07-12 10:55:00,9.1,9.1,9.03,9.04,116876.0,8.0213,8.0213,7.9596,7.9685,116876.0
2017-07-12 11:00:00,9.04,9.09,9.03,9.08,121046.0,7.9685,8.0125,7.9596,8.0037,121046.0
2017-07-12 11:05:00,9.08,9.08,9.04,9.04,50447.0,8.0037,8.0037,7.9685,7.9685,50447.0
2017-07-12 11:10:00,9.05,9.08,9.04,9.07,78100.0,7.9773,8.0037,7.9685,7.9949,78100.0
2017-07-12 11:15:00,9.07,9.11,9.06,9.08,144564.0,7.9949,8.0302,7.9861,8.0037,144564.0
2017-07-12 11:20:00,9.08,9.09,9.04,9.05,105190.0,8.0037,8.0125,7.9685,7.9773,105190.0
2017-07-12 11:25:00,9.05,9.06,9.02,9.02,93877.0,7.9773,7.9861,7.9508,7.9508,93877.0
2017-07-12 11:30:00,9.02,9.05,8.99,9.01,209206.0,7.9508,7.9773,7.9244,7.942,209206.0
2017-07-12 11:35:00,9.0,9.01,8.97,8.97,162552.0,7.9332,7.942,7.9068,7.9068,162552.0
2017-07-12 11:40:00,8.97,9.03,8.97,8.98,111474.0,7.9068,7.9596,7.9068,7.9156,111474.0
2017-07-12 11:45:00,8.98,9.04,8.98,9.01,77106.0,7.9156,7.9685,7.9156,7.942,77106.0
2017-07-12 11:50:00,9.02,9.03,9.0,9.01,33432.0,7.9508,7.9596,7.9332,7.942,33432.0
2017-07-12 11:55:00,9.01,9.01,8.99,8.99,41037.0,7.942,7.942,7.9244,7.9244,41037.0
2017-07-12 12:00:00,9.0,9.05,8.99,9.01,106357.0,7.9332,7.9773,7.9244,7.942,106357.0
2017-07-12 12:05:00,9.02,9.08,9.01,9.07,145048.0,7.9508,8.0037,7.942,7.9949,145048.0
2017-07-12 12:10:00,9.07,9.07,9.0,9.01,70623.0,7.9949,7.9949,7.9332,7.942,70623.0
2017-07-12 12:15:00,9.01,9.03,9.0,9.02,51410.0,7.942,7.9596,7.9332,7.9508,51410.0
2017-07-12 12:20:00,9.02,9.05,9.01,9.03,48087.0,7.9508,7.9773,7.942,7.9596,48087.0
2017-07-12 12:25:00,9.03,9.03,9.0,9.02,50857.0,7.9596,7.9596,7.9332,7.9508,50857.0
2017-07-12 12:30:00,9.02,9.03,9.0,9.03,55274.0,7.9508,7.9596,7.9332,7.9596,55274.0
2017-07-12 12:35:00,9.02,9.03,9.01,9.03,37939.0,7.9508,7.9596,7.942,7.9596,37939.0
2017-07-12 12:40:00,9.03,9.03,9.0,9.02,67503.0,7.9596,7.9596,7.9332,7.9508,67503.0
2017-07-12 12:45:00,9.02,9.02,9.0,9.01,80246.0,7.9508,7.9508,7.9332,7.942,80246.0
2017-07-12 12:50:00,9.0,9.01,8.97,8.97,203409.0,7.9332,7.942,7.9068,7.9068,203409.0
2017-07-12 12:55:00,8.98,8.98,8.96,8.97,99199.0,7.9156,7.9156,7.8979,7.9068,99199.0
2017-07-12 13:00:00,8.97,8.98,8.94,8.95,188642.0,7.9068,7.9156,7.8803,7.8891,188642.0
2017-07-12 13:05:00,8.95,8.96,8.91,8.92,124930.0,7.8891,7.8979,7.8539,7.8627,124930.0
2017-07-12 13:10:00,8.92,8.93,8.9,8.9,106142.0,7.8627,7.8715,7.8451,7.8451,106142.0
2017-07-12 13:15:00,8.91,8.94,8.9,8.92,157608.0,7.8539,7.8803,7.8451,7.8627,157608.0
2017-07-12 13:20:00,8.92,8.92,8.88,8.89,113503.0,7.8627,7.8627,7.8274,7.8362,113503.0
2017-07-12 13:25:00,8.9,8.9,8.83,8.87,247303.0,7.8451,7.8451,7.7834,7.8186,247303.0
2017-07-12 13:30:00,8.86,8.89,8.86,8.88,94080.0,7.8098,7.8362,7.8098,7.8274,94080.0
2017-07-12 13:35:00,8.88,8.89,8.83,8.84,163384.0,7.8274,7.8362,7.7834,7.7922,163384.0
2017-07-12 13:40:00,8.83,8.84,8.81,8.82,94335.0,7.7834,7.7922,7.7657,7.7745,94335.0
2017-07-12 13:45:00,8.82,8.88,8.81,8.85,161402.0,7.7745,7.8274,7.7657,7.801,161402.0
2017-07-12 13:50:00,8.86,8.87,8.83,8.85,75741.0,7.8098,7.8186,7.7834,7.801,75741.0
2017-07-12 13:55:00,8.84,8.85,8.82,8.84,94395.0,7.7922,7.801,7.7745,7.7922,94395.0
2017-07-12 14:00:00,8.84,8.86,8.83,8.83,71710.0,7.7922,7.8098,7.7834,7.7834,71710.0
2017-07-12 14:05:00,8.83,8.92,8.81,8.9,222065.0,7.7834,7.8627,7.7657,7.8451,222065.0
2017-07-12 14:10:00,8.91,8.93,8.89,8.91,67655.0,7.8539,7.8715,7.8362,7.8539,67655.0
2017-07-12 14:15:00,8.91,8.91,8.87,8.87,60202.0,7.8539,7.8539,7.8186,7.8186,60202.0
2017-07-12 14:20:00,8.88,8.96,8.87,8.93,68742.0,7.8274,7.8979,7.8186,7.8715,68742.0
2017-07-12 14:25:00,8.93,8.95,8.92,8.95,49430.0,7.8715,7.8891,7.8627,7.8891,49430.0
2017-07-12 14:30:00,8.96,8.99,8.95,8.96,79571.0,7.8979,7.9244,7.8891,7.8979,79571.0
2017-07-12 14:35:00,8.96,8.96,8.92,8.92,65196.0,7.8979,7.8979,7.8627,7.8627,65196.0
2017-07-12 14:40:00,8.93,8.94,8.92,8.93,27810.0,7.8715,7.8803,7.8627,7.8715,27810.0
2017-07-12 14:45:00,8.93,8.94,8.9,8.9,47380.0,7.8715,7.8803,7.8451,7.8451,47380.0
2017-07-12 14:50:00,8.9,8.91,8.88,8.88,41779.0,7.8451,7.8539,7.8274,7.8274,41779.0
2017-07-12 14:55:00,8.88,8.89,8.86,8.86,46273.0,7.8274,7.8362,7.8098,7.8098,46273.0
2017-07-12 15:00:00,8.86,8.93,8.86,8.92,96404.0,7.8098,7.8715,7.8098,7.8627,96404.0
2017-07-12 15:05:00,8.92,8.95,8.9,8.91,213730.0,7.8627,7.8891,7.8451,7.8539,213730.0
2017-07-12 15:10:00,8.91,8.93,8.9,8.91,200529.0,7.8539,7.8715,7.8451,7.8539,200529.0
2017-07-12 15:15:00,8.92,8.92,8.9,8.91,58907.0,7.8627,7.8627,7.8451,7.8539,58907.0
2017-07-12 15:20:00,8.91,8.96,8.9,8.96,91454.0,7.8539,7.8979,7.8451,7.8979,91454.0
2017-07-12 15:25:00,8.96,9.02,8.95,8.98,269472.0,7.8979,7.9508,7.8891,7.9156,269472.0
2017-07-12 15:30:00,8.99,9.0,8.97,8.99,122157.0,7.9244,7.9332,7.9068,7.9244,122157.0
2017-07-12 15:35:00,8.98,8.99,8.96,8.98,128594.0,7.9156,7.9244,7.8979,7.9156,128594.0
2017-07-12 15:40:00,8.97,8.98,8.97,8.97,116360.0,7.9068,7.9156,7.9068,7.9068,116360.0
2017-07-12 15:45:00,8.97,8.98,8.92,8.94,253173.0,7.9068,7.9156,7.8627,7.8803,253173.0
2017-07-12 15:50:00,8.93,8.94,8.88,8.88,344779.0,7.8715,7.8803,7.8274,7.8274,344779.0
2017-07-12 15:55:00,8.88,8.89,8.88,8.89,385398.0,7.8274,7.8362,7.8274,7.8362,385398.0
2017-07-13 09:30:00,8.94,9.08,8.93,9.06,189830.0,7.8803,8.0037,7.8715,7.9861,189830.0
2017-07-13 09:35:00,9.08,9.11,9.04,9.07,177573.0,8.0037,8.0302,7.9685,7.9949,177573.0
2017-07-13 09:40:00,9.07,9.08,9.01,9.03,117556.0,7.9949,8.0037,7.942,7.9596,117556.0
2017-07-13 09:45:00,9.03,9.03,8.96,8.99,128177.0,7.9596,7.9596,7.8979,7.9244,128177.0
2017-07-13 09:50:00,8.99,9.0,8.96,8.98,127674.0,7.9244,7.9332,7.8979,7.9156,127674.0
2017-07-13 09:55:00,8.97,8.98,8.95,8.96,82222.0,7.9068,7.9156,7.8891,7.8979,82222.0
2017-07-13 10:00:00,8.95,8.97,8.9,8.91,231598.0,7.8891,7.9068,7.8451,7.8539,231598.0
2017-07-13 10:05:00,8.91,8.92,8.88,8.91,132894.0,7.8539,7.8627,7.8274,7.8539,132894.0
2017-07-13 10:10:00,8.91,8.92,8.89,8.89,90410.0,7.8539,7.8627,7.8362,7.8362,90410.0
2017-07-13 10:15:00,8.89,8.94,8.89,8.94,78536.0,7.8362,7.8803,7.8362,7.8803,78536.0
2017-07-13 10:20:00,8.93,8.96,8.92,8.94,84246.0,7.8715,7.8979,7.8627,7.8803,84246.0
2017-07-13 10:25:00,8.94,8.98,8.92,8.92,79836.0,7.8803,7.9156,7.8627,7.8627,79836.0
2017-07-13 10:30:00,8.92,8.95,8.9,8.93,82234.0,7.8627,7.8891,7.8451,7.8715,82234.0
2017-07-13 10:35:00,8.93,8.93,8.89,8.91,112435.0,7.8715,7.8715,7.8362,7.8539,112435.0
2017-07-13 10:40:00,8.91,8.95,8.9,8.94,88890.0,7.8539,7.8891,7.8451,7.8803,88890.0
2017-07-13 10:45:00,8.94,8.95,8.92,8.94,31459.0,7.8803,7.8891,7.8627,7.8803,31459.0
2017-07-13 10:50:00,8.94,8.94,8.9,8.9,67665.0,7.8803,7.8803,7.8451,7.8451,67665.0
2017-07-13 10:55:00,8.89,8.91,8.87,8.88,101028.0,7.8362,7.8539,7.8186,7.8274,101028.0
2017-07-13 11:00:00,8.88,8.92,8.87,8.88,60305.0,7.8274,7.8627,7.8186,7.8274,60305.0
2017-07-13 11:05:00,8.88,8.89,8.87,8.88,34946.0,7.8274,7.8362,7.8186,7.8274,34946.0
2017-07-13 11:10:00,8.88,8.89,8.86,8.87,95302.0,7.8274,7.8362,7.8098,7.8186,95302.0
2017-07-13 11:15:00,8.87,8.92,8.86,8.92,56178.0,7.8186,7.8627,7.8098,7.8627,56178.0
2017-07-13 11:20:00,8.92,8.94,8.87,8.88,105555.0,7.8627,7.8803,7.8186,7.8274,105555.0
2017-07-13 11:25:00,8.88,8.9,8.86,8.88,51588.0,7.8274,7.8451,7.8098,7.8274,51588.0
2017-07-13 11:30:00,8.88,8.93,8.86,8.92,168573.0,7.8274,7.8715,7.8098,7.8627,168573.0
2017-07-13 11:35:00,8.92,8.95,8.9,8.93,162172.0,7.8627,7.8891,7.8451,7.8715,162172.0
2017-07-13 11:40:00,8.94,8.96,8.92,8.95,150082.0,7.8803,7.8979,7.8627,7.8891,150082.0
2017-07-13 11:45:00,8.95,8.97,8.94,8.97,169841.0,7.8891,7.9068,7.8803,7.9068,169841.0
2017-07-13 11:50:00,8.97,9.01,8.95,9.01,219610.0,7.9068,7.942,7.8891,7.942,219610.0
2017-07-13 11:55:00,9.01,9.02,8.96,8.97,101408.0,7.942,7.9508,7.8979,7.9068,101408.0
2017-07-13 12:00:00,8.97,9.0,8.97,8.99,62600.0,7.9068,7.9332,7.9068,7.9244,62600.0
2017-07-13 12:05:00,9.0,9.0,8.99,9.0,3849.0,7.9332,7.9332,7.9244,7.9332,3849.0
2017-07-13 12:10:00,9.0,9.01,8.99,9.0,51870.0,7.9332,7.942,7.9244,7.9332,51870.0
2017-07-13 12:15:00,9.0,9.0,8.99,9.0,5600.0,7.9332,7.9332,7.9244,7.9332,5600.0
2017-07-13 12:20:00,9.0,9.0,8.96,8.98,53187.0,7.9332,7.9332,7.8979,7.9156,53187.0
2017-07-13 12:25:00,8.98,8.99,8.97,8.99,13620.0,7.9156,7.9244,7.9068,7.9244,13620.0
2017-07-13 12:30:00,8.99,8.99,8.98,8.98,5003.0,7.9244,7.9244,7.9156,7.9156,5003.0
2017-07-13 12:35:00,8.99,8.99,8.96,8.96,22422.0,7.9244,7.9244,7.8979,7.8979,22422.0
2017-07-13 12:40:00,8.97,8.98,8.96,8.97,27639.0,7.9068,7.9156,7.8979,7.9068,27639.0
2017-07-13 12:45:00,8.97,9.01,8.96,9.0,84047.0,7.9068,7.942,7.8979,7.9332,84047.0
2017-07-13 12:50:00,9.01,9.07,9.0,9.07,47822.0,7.942,7.9949,7.9332,7.9949,47822.0
2017-07-13 12:55:00,9.07,9.08,9.03,9.04,109167.0,7.9949,8.0037,7.9596,7.9685,109167.0
2017-07-13 13:00:00,9.03,9.04,9.01,9.02,43472.0,7.9596,7.9685,7.942,7.9508,43472.0
2017-07-13 13:05:00,9.02,9.02,8.99,9.0,55704.0,7.9508,7.9508,7.9244,7.9332,55704.0
2017-07-13 13:10:00,9.0,9.01,8.98,9.0,49311.0,7.9332,7.942,7.9156,7.9332,49311.0
2017-07-13 13:15:00,8.99,9.0,8.98,9.0,23959.0,7.9244,7.9332,7.9156,7.9332,23959.0
2017-07-13 13:20:00,9.0,9.0,8.98,8.99,24087.0,7.9332,7.9332,7.9156,7.9244,24087.0
2017-07-13 13:25:00,8.99,9.0,8.98,8.99,20465.0,7.9244,7.9332,7.9156,7.9244,20465.0
2017-07-13 13:30:00,8.99,8.99,8.96,8.97,44183.0,7.9244,7.9244,7.8979,7.9068,44183.0
2017-07-13 13:35:00,8.98,8.98,8.97,8.98,11241.0,7.9156,7.9156,7.9068,7.9156,11241.0
2017-07-13 13:40:00,8.97,9.0,8.97,9.0,24140.0,7.9068,7.9332,7.9068,7.9332,24140.0
2017-07-13 13:45:00,9.0,9.01,8.99,9.0,37273.0,7.9332,7.942,7.9244,7.9332,37273.0
2017-07-13 13:50:00,9.0,9.01,8.98,8.99,46611.0,7.9332,7.942,7.9156,7.9244,46611.0
2017-07-13 13:55:00,9.0,9.01,8.99,9.0,33631.0,7.9332,7.942,7.9244,7.9332,33631.0
2017-07-13 14:00:00,9.0,9.01,8.98,8.99,47462.0,7.9332,7.942,7.9156,7.9244,47462.0
2017-07-13 14:05:00,8.99,9.0,8.98,8.99,37011.0,7.9244,7.9332,7.9156,7.9244,37011.0
2017-07-13 14:10:00,8.99,8.99,8.93,8.95,163969.0,7.9244,7.9244,7.8715,7.8891,163969.0
2017-07-13 14:15:00,8.95,8.96,8.92,8.93,71359.0,7.8891,7.8979,7.8627,7.8715,71359.0
2017-07-13 14:20:00,8.94,8.94,8.88,8.89,127133.0,7.8803,7.8803,7.8274,7.8362,127133.0
2017-07-13 14:25:00,8.89,8.92,8.88,8.91,48442.0,7.8362,7.8627,7.8274,7.8539,48442.0
2017-07-13 14:30:00,8.92,8.94,8.91,8.94,84742.0,7.8627,7.8803,7.8539,7.8803,84742.0
2017-07-13 14:35:00,8.94,8.96,8.93,8.95,37825.0,7.8803,7.8979,7.8715,7.8891,37825.0
2017-07-13 14:40:00,8.95,8.96,8.94,8.95,36985.0,7.8891,7.8979,7.8803,7.8891,36985.0
2017-07-13 14:45:00,8.95,8.95,8.93,8.94,36747.0,7.8891,7.8891,7.8715,7.8803,36747.0
2017-07-13 14:50:00,8.94,8.94,8.9,8.92,83605.0,7.8803,7.8803,7.8451,7.8627,83605.0
2017-07-13 14:55:00,8.92,8.93,8.91,8.93,45292.0,7.8627,7.8715,7.8539,7.8715,45292.0
2017-07-13 15:00:00,8.93,8.93,8.92,8.93,25651.0,7.8715,7.8715,7.8627,7.8715,25651.0
2017-07-13 15:05:00,8.93,8.94,8.9,8.94,59657.0,7.8715,7.8803,7.8451,7.8803,59657.0
2017-07-13 15:10:00,8.94,8.94,8.93,8.94,28107.0,7.8803,7.8803,7.8715,7.8803,28107.0
2017-07-13 15:15:00,8.94,8.94,8.93,8.94,11820.0,7.8803,7.8803,7.8715,7.8803,11820.0
2017-07-13 15:20:00,8.93,8.98,8.93,8.98,89173.0,7.8715,7.9156,7.8715,7.9156,89173.0
2017-07-13 15:25:00,8.98,9.01,8.97,8.99,51614.0,7.9156,7.942,7.9068,7.9244,51614.0
2017-07-13 15:30:00,8.99,8.99,8.98,8.99,17650.0,7.9244,7.9244,7.9156,7.9244,17650.0
2017-07-13 15:35:00,8.99,8.99,8.98,8.99,22800.0,7.9244,7.9244,7.9156,7.9244,22800.0
2017-07-13 15:40:00,8.99,8.99,8.97,8.97,82719.0,7.9244,7.9244,7.9068,7.9068,82719.0
2017-07-13 15:45:00,8.97,8.99,8.97,8.99,156544.0,7.9068,7.9244,7.9068,7.9244,156544.0
2017-07-13 15:50:00,8.99,9.04,8.98,9.03,216228.0,7.9244,7.9685,7.9156,7.9596,216228.0
2017-07-13 15:55:00,9.03,9.03,9.01,9.01,279980.0,7.9596,7.9596,7.942,7.942,279980.0
2017-07-14 09:30:00,9.08,9.11,9.04,9.1,73104.0,8.0037,8.0302,7.9685,8.0213,73104.0
2017-07-14 09:35:00,9.11,9.15,9.0,9.08,107314.0,8.0302,8.0654,7.9332,8.0037,107314.0
2017-07-14 09:40:00,9.07,9.1,9.03,9.04,142115.0,7.9949,8.0213,7.9596,7.9685,142115.0
2017-07-14 09:45:00,9.05,9.1,9.03,9.05,111416.0,7.9773,8.0213,7.9596,7.9773,111416.0
2017-07-14 09:50:00,9.05,9.1,9.04,9.09,73069.0,7.9773,8.0213,7.9685,8.0125,73069.0
2017-07-14 09:55:00,9.09,9.14,9.08,9.12,86386.0,8.0125,8.0566,8.0037,8.039,86386.0
2017-07-14 10:00:00,9.12,9.15,9.09,9.14,88708.0,8.039,8.0654,8.0125,8.0566,88708.0
2017-07-14 10:05:00,9.13,9.14,9.1,9.11,40646.0,8.0478,8.0566,8.0213,8.0302,40646.0
2017-07-14 10:10:00,9.11,9.11,9.04,9.04,138540.0,8.0302,8.0302,7.9685,7.9685,138540.0
2017-07-14 10:15:00,9.03,9.04,8.97,8.99,52739.0,7.9596,7.9685,7.9068,7.9244,52739.0
2017-07-14 10:20:00,8.98,9.01,8.97,8.97,73157.0,7.9156,7.942,7.9068,7.9068,73157.0
2017-07-14 10:25:00,8.96,9.0,8.93,9.0,48029.0,7.8979,7.9332,7.8715,7.9332,48029.0
2017-07-14 10:30:00,9.0,9.02,8.98,9.0,34785.0,7.9332,7.9508,7.9156,7.9332,34785.0
2017-07-14 10:35:00,9.0,9.04,8.99,9.02,142876.0,7.9332,7.9685,7.9244,7.9508,142876.0
2017-07-14 10:40:00,9.02,9.08,9.01,9.01,234958.0,7.9508,8.0037,7.942,7.942,234958.0
2017-07-14 10:45:00,9.02,9.03,9.0,9.03,25996.0,7.9508,7.9596,7.9332,7.9596,25996.0
2017-07-14 10:50:00,9.03,9.03,9.0,9.02,18490.0,7.9596,7.9596,7.9332,7.9508,18490.0
2017-07-14 10:55:00,9.02,9.05,9.01,9.05,25519.0,7.9508,7.9773,7.942,7.9773,25519.0
2017-07-14 11:00:00,9.04,9.05,9.01,9.02,16940.0,7.9685,7.9773,7.942,7.9508,16940.0
2017-07-14 11:05:00,9.01,9.03,9.0,9.01,27243.0,7.942,7.9596,7.9332,7.942,27243.0
2017-07-14 11:10:00,9.01,9.01,8.96,8.98,30312.0,7.942,7.942,7.8979,7.9156,30312.0
2017-07-14 11:15:00,8.98,9.0,8.95,8.98,42353.0,7.9156,7.9332,7.8891,7.9156,42353.0
2017-07-14 11:20:00,8.98,9.0,8.97,8.97,27458.0,7.9156,7.9332,7.9068,7.9068,27458.0
2017-07-14 11:25:00,8.98,8.99,8.96,8.97,27935.0,7.9156,7.9244,7.8979,7.9068,27935.0
2017-07-14 11:30:00,8.96,8.97,8.95,8.95,29277.0,7.8979,7.9068,7.8891,7.8891,29277.0
2017-07-14 11:35:00,8.96,8.98,8.95,8.97,28934.0,7.8979,7.9156,7.8891,7.9068,28934.0
2017-07-14 11:40:00,8.98,8.98,8.97,8.97,13253.0,7.9156,7.9156,7.9068,7.9068,13253.0
2017-07-14 11:45:00,8.97,9.0,8.97,8.98,27604.0,7.9068,7.9332,7.9068,7.9156,27604.0
2017-07-14 11:50:00,8.99,8.99,8.98,8.98,14872.0,7.9244,7.9244,7.9156,7.9156,14872.0
2017-07-14 11:55:00,8.98,8.99,8.96,8.96,34262.0,7.9156,7.9244,7.8979,7.8979,34262.0
2017-07-14 12:00:00,8.97,8.98,8.95,8.96,35301.0,7.9068,7.9156,7.8891,7.8979,35301.0
2017-07-14 12:05:00,8.96,8.96,8.91,8.92,116354.0,7.8979,7.8979,7.8539,7.8627,116354.0
2017-07-14 12:10:00,8.92,8.92,8.9,8.9,53151.0,7.8627,7.8627,7.8451,7.8451,53151.0
2017-07-14 12:15:00,8.9,8.92,8.9,8.92,48679.0,7.8451,7.8627,7.8451,7.8627,48679.0
2017-07-14 12:20:00,8.92,8.93,8.91,8.93,9270.0,7.8627,7.8715,7.8539,7.8715,9270.0
2017-07-14 12:25:00,8.92,8.92,8.9,8.92,53367.0,7.8627,7.8627,7.8451,7.8627,53367.0
2017-07-14 12:30:00,8.92,8.94,8.91,8.93,47803.0,7.8627,7.8803,7.8539,7.8715,47803.0
2017-07-14 12:35:00,8.93,8.93,8.9,8.92,60850.0,7.8715,7.8715,7.8451,7.8627,60850.0
2017-07-14 12:40:00,8.92,8.92,8.9,8.9,19875.0,7.8627,7.8627,7.8451,7.8451,19875.0
2017-07-14 12:45:00,8.91,8.91,8.89,8.9,44683.0,7.8539,7.8539,7.8362,7.8451,44683.0
2017-07-14 12:50:00,8.9,8.92,8.9,8.92,20770.0,7.8451,7.8627,7.8451,7.8627,20770.0
2017-07-14 12:55:00,8.92,8.92,8.91,8.92,18900.0,7.8627,7.8627,7.8539,7.8627,18900.0
2017-07-14 13:00:00,8.92,8.92,8.91,8.92,28174.0,7.8627,7.8627,7.8539,7.8627,28174.0
2017-07-14 13:05:00,8.92,8.94,8.91,8.94,30537.0,7.8627,7.8803,7.8539,7.8803,30537.0
2017-07-14 13:10:00,8.94,8.94,8.93,8.94,27477.0,7.8803,7.8803,7.8715,7.8803,27477.0
2017-07-14 13:15:00,8.93,8.94,8.93,8.94,9320.0,7.8715,7.8803,7.8715,7.8803,9320.0
2017-07-14 13:20:00,8.93,8.96,8.93,8.96,49499.0,7.8715,7.8979,7.8715,7.8979,49499.0
2017-07-14 13:25:00,8.95,8.96,8.95,8.95,26560.0,7.8891,7.8979,7.8891,7.8891,26560.0
2017-07-14 13:30:00,8.95,8.95,8.94,8.95,7060.0,7.8891,7.8891,7.8803,7.8891,7060.0
2017-07-14 13:35:00,8.95,8.96,8.94,8.96,7235.0,7.8891,7.8979,7.8803,7.8979,7235.0
2017-07-14 13:40:00,8.96,8.96,8.94,8.95,42721.0,7.8979,7.8979,7.8803,7.8891,42721.0
2017-07-14 13:45:00,8.95,8.96,8.95,8.96,3600.0,7.8891,7.8979,7.8891,7.8979,3600.0
2017-07-14 13:50:00,8.96,8.96,8.93,8.96,42850.0,7.8979,7.8979,7.8715,7.8979,42850.0
2017-07-14 13:55:00,8.96,8.96,8.94,8.95,19049.0,7.8979,7.8979,7.8803,7.8891,19049.0
2017-07-14 14:00:00,8.95,8.95,8.94,8.95,3702.0,7.8891,7.8891,7.8803,7.8891,3702.0
2017-07-14 14:05:00,8.94,8.95,8.9,8.9,47577.0,7.8803,7.8891,7.8451,7.8451,47577.0
2017-07-14 14:10:00,8.9,8.91,8.88,8.9,78862.0,7.8451,7.8539,7.8274,7.8451,78862.0
2017-07-14 14:15:00,8.9,8.91,8.89,8.91,22158.0,7.8451,7.8539,7.8362,7.8539,22158.0
2017-07-14 14:20:00,8.91,8.91,8.89,8.89,19047.0,7.8539,7.8539,7.8362,7.8362,19047.0
2017-07-14 14:25:00,8.89,8.9,8.88,8.88,54420.0,7.8362,7.8451,7.8274,7.8274,54420.0
2017-07-14 14:30:00,8.89,8.89,8.88,8.89,47860.0,7.8362,7.8362,7.8274,7.8362,47860.0
2017-07-14 14:35:00,8.89,8.91,8.88,8.91,68733.0,7.8362,7.8539,7.8274,7.8539,68733.0
2017-07-14 14:40:00,8.91,8.92,8.9,8.91,29448.0,7.8539,7.8627,7.8451,7.8539,29448.0
2017-07-14 14:45:00,8.9,8.91,8.89,8.89,16353.0,7.8451,7.8539,7.8362,7.8362,16353.0
2017-07-14 14:50:00,8.89,8.9,8.89,8.9,13250.0,7.8362,7.8451,7.8362,7.8451,13250.0
2017-07-14 14:55:00,8.89,8.91,8.89,8.91,20701.0,7.8362,7.8539,7.8362,7.8539,20701.0
2017-07-14 15:00:00,8.91,8.91,8.9,8.91,33929.0,7.8539,7.8539,7.8451,7.8539,33929.0
2017-07-14 15:05:00,8.91,8.91,8.89,8.91,39101.0,7.8539,7.8539,7.8362,7.8539,39101.0
2017-07-14 15:10:00,8.91,8.91,8.89,8.9,30880.0,7.8539,7.8539,7.8362,7.8451,30880.0
2017-07-14 15:15:00,8.89,8.91,8.89,8.9,43339.0,7.8362,7.8539,7.8362,7.8451,43339.0
2017-07-14 15:20:00,8.9,8.9,8.89,8.89,28167.0,7.8451,7.8451,7.8362,7.8362,28167.0
2017-07-14 15:25:00,8.9,8.91,8.89,8.91,22019.0,7.8451,7.8539,7.8362,7.8539,22019.0
2017-07-14 15:30:00,8.91,8.91,8.89,8.89,31736.0,7.8539,7.8539,7.8362,7.8362,31736.0
2017-07-14 15:35:00,8.9,8.9,8.89,8.9,23628.0,7.8451,7.8451,7.8362,7.8451,23628.0
2017-07-14 15:40:00,8.89,8.91,8.89,8.91,65895.0,7.8362,7.8539,7.8362,7.8539,65895.0
2017-07-14 15:45:00,8.91,8.95,8.91,8.94,144520.0,7.8539,7.8891,7.8539,7.8803,144520.0
2017-07-14 15:50:00,8.95,8.95,8.91,8.91,121461.0,7.8891,7.8891,7.8539,7.8539,121461.0
2017-07-14 15:55:00,8.92,8.92,8.88,8.89,247483.0,7.8627,7.8627,7.8274,7.8362,247483.0
2017-07-17 09:30:00,8.89,9.0,8.88,8.99,103326.0,7.8362,7.9332,7.8274,7.9244,103326.0
2017-07-17 09:35:00,8.97,9.05,8.96,9.04,128325.0,7.9068,7.9773,7.8979,7.9685,128325.0
2017-07-17 09:40:00,9.04,9.09,9.03,9.06,112354.0,7.9685,8.0125,7.9596,7.9861,112354.0
2017-07-17 09:45:00,9.07,9.09,9.05,9.07,120429.0,7.9949,8.0125,7.9773,7.9949,120429.0
2017-07-17 09:50:00,9.07,9.1,9.07,9.07,61874.0,7.9949,8.0213,7.9949,7.9949,61874.0
2017-07-17 09:55:00,9.08,9.12,9.08,9.11,95302.0,8.0037,8.039,8.0037,8.0302,95302.0
2017-07-17 10:00:00,9.1,9.12,9.08,9.11,60945.0,8.0213,8.039,8.0037,8.0302,60945.0
2017-07-17 10:05:00,9.12,9.14,9.1,9.12,63624.0,8.039,8.0566,8.0213,8.039,63624.0
2017-07-17 10:10:00,9.13,9.16,9.12,9.12,115515.0,8.0478,8.0742,8.039,8.039,115515.0
2017-07-17 10:15:00,9.12,9.12,9.07,9.07,58012.0,8.039,8.039,7.9949,7.9949,58012.0
2017-07-17 10:20:00,9.08,9.1,9.07,9.08,51654.0,8.0037,8.0213,7.9949,8.0037,51654.0
2017-07-17 10:25:00,9.09,9.11,9.06,9.09,48949.0,8.0125,8.0302,7.9861,8.0125,48949.0
2017-07-17 10:30:00,9.09,9.1,9.08,9.1,13269.0,8.0125,8.0213,8.0037,8.0213,13269.0
2017-07-17 10:35:00,9.1,9.13,9.07,9.12,72572.0,8.0213,8.0478,7.9949,8.039,72572.0
2017-07-17 10:40:00,9.13,9.15,9.12,9.14,26660.0,8.0478,8.0654,8.039,8.0566,26660.0
2017-07-17 10:45:00,9.15,9.16,9.13,9.14,36783.0,8.0654,8.0742,8.0478,8.0566,36783.0
2017-07-17 10:50:00,9.14,9.14,9.13,9.13,24272.0,8.0566,8.0566,8.0478,8.0478,24272.0
2017-07-17 10:55:00,9.13,9.16,9.13,9.14,106941.0,8.0478,8.0742,8.0478,8.0566,106941.0
2017-07-17 11:00:00,9.13,9.13,9.11,9.12,36285.0,8.0478,8.0478,8.0302,8.039,36285.0
2017-07-17 11:05:00,9.12,9.13,9.09,9.11,60578.0,8.039,8.0478,8.0125,8.0302,60578.0
2017-07-17 11:10:00,9.11,9.12,9.1,9.12,40671.0,8.0302,8.039,8.0213,8.039,40671.0
2017-07-17 11:15:00,9.11,9.15,9.11,9.14,64540.0,8.0302,8.0654,8.0302,8.0566,64540.0
2017-07-17 11:20:00,9.14,9.15,9.13,9.14,27533.0,8.0566,8.0654,8.0478,8.0566,27533.0
2017-07-17 11:25:00,9.14,9.14,9.13,9.14,11400.0,8.0566,8.0566,8.0478,8.0566,11400.0
2017-07-17 11:30:00,9.14,9.14,9.12,9.14,18857.0,8.0566,8.0566,8.039,8.0566,18857.0
2017-07-17 11:35:00,9.14,9.14,9.13,9.14,13898.0,8.0566,8.0566,8.0478,8.0566,13898.0
2017-07-17 11:40:00,9.14,9.14,9.12,9.12,39573.0,8.0566,8.0566,8.039,8.039,39573.0
2017-07-17 11:45:00,9.12,9.13,9.11,9.11,27116.0,8.039,8.0478,8.0302,8.0302,27116.0
2017-07-17 11:50:00,9.12,9.12,9.09,9.09,22908.0,8.039,8.039,8.0125,8.0125,22908.0
2017-07-17 11:55:00,9.09,9.1,9.08,9.09,21001.0,8.0125,8.0213,8.0037,8.0125,21001.0
2017-07-17 12:00:00,9.09,9.09,9.07,9.09,35572.0,8.0125,8.0125,7.9949,8.0125,35572.0
2017-07-17 12:05:00,9.1,9.1,9.08,9.1,25918.0,8.0213,8.0213,8.0037,8.0213,25918.0
2017-07-17 12:10:00,9.1,9.12,9.09,9.11,20757.0,8.0213,8.039,8.0125,8.0302,20757.0
2017-07-17 12:15:00,9.1,9.11,9.09,9.11,31650.0,8.0213,8.0302,8.0125,8.0302,31650.0
2017-07-17 12:20:00,9.11,9.11,9.09,9.11,44429.0,8.0302,8.0302,8.0125,8.0302,44429.0
2017-07-17 12:25:00,9.11,9.13,9.1,9.12,53180.0,8.0302,8.0478,8.0213,8.039,53180.0
2017-07-17 12:30:00,9.12,9.14,9.11,9.14,29355.0,8.039,8.0566,8.0302,8.0566,29355.0
2017-07-17 12:35:00,9.13,9.15,9.13,9.13,21110.0,8.0478,8.0654,8.0478,8.0478,21110.0
2017-07-17 12:40:00,9.12,9.14,9.12,9.13,11680.0,8.039,8.0566,8.039,8.0478,11680.0
2017-07-17 12:45:00,9.13,9.14,9.13,9.14,15605.0,8.0478,8.0566,8.0478,8.0566,15605.0
2017-07-17 12:50:00,9.14,9.15,9.13,9.14,12769.0,8.0566,8.0654,8.0478,8.0566,12769.0
2017-07-17 12:55:00,9.14,9.15,9.14,9.15,6700.0,8.0566,8.0654,8.0566,8.0654,6700.0
2017-07-17 13:00:00,9.15,9.15,9.14,9.15,4450.0,8.0654,8.0654,8.0566,8.0654,4450.0
2017-07-17 13:05:00,9.15,9.15,9.13,9.13,43197.0,8.0654,8.0654,8.0478,8.0478,43197.0
2017-07-17 13:10:00,9.14,9.14,9.13,9.14,17690.0,8.0566,8.0566,8.0478,8.0566,17690.0
2017-07-17 13:15:00,9.14,9.14,9.13,9.14,10251.0,8.0566,8.0566,8.0478,8.0566,10251.0
2017-07-17 13:20:00,9.14,9.15,9.13,9.15,50449.0,8.0566,8.0654,8.0478,8.0654,50449.0
2017-07-17 13:25:00,9.14,9.15,9.13,9.14,17017.0,8.0566,8.0654,8.0478,8.0566,17017.0
2017-07-17 13:30:00,9.14,9.15,9.14,9.14,16100.0,8.0566,8.0654,8.0566,8.0566,16100.0
2017-07-17 13:35:00,9.15,9.22,9.14,9.21,138748.0,8.0654,8.1271,8.0566,8.1183,138748.0
2017-07-17 13:40:00,9.22,9.25,9.2,9.24,73557.0,8.1271,8.1536,8.1095,8.1448,73557.0
2017-07-17 13:45:00,9.25,9.27,9.24,9.27,75353.0,8.1536,8.1712,8.1448,8.1712,75353.0
2017-07-17 13:50:00,9.27,9.3,9.26,9.3,93199.0,8.1712,8.1976,8.1624,8.1976,93199.0
2017-07-17 13:55:00,9.29,9.31,9.28,9.31,70332.0,8.1888,8.2065,8.18,8.2065,70332.0
2017-07-17 14:00:00,9.31,9.32,9.3,9.31,26936.0,8.2065,8.2153,8.1976,8.2065,26936.0
2017-07-17 14:05:00,9.31,9.32,9.3,9.32,26939.0,8.2065,8.2153,8.1976,8.2153,26939.0
2017-07-17 14:10:00,9.32,9.32,9.3,9.31,49946.0,8.2153,8.2153,8.1976,8.2065,49946.0
2017-07-17 14:15:00,9.3,9.31,9.3,9.31,27500.0,8.1976,8.2065,8.1976,8.2065,27500.0
2017-07-17 14:20:00,9.3,9.34,9.3,9.34,52456.0,8.1976,8.2329,8.1976,8.2329,52456.0
2017-07-17 14:25:00,9.34,9.35,9.33,9.35,49269.0,8.2329,8.2417,8.2241,8.2417,49269.0
2017-07-17 14:30:00,9.35,9.39,9.34,9.37,107595.0,8.2417,8.277,8.2329,8.2593,107595.0
2017-07-17 14:35:00,9.37,9.37,9.35,9.37,43966.0,8.2593,8.2593,8.2417,8.2593,43966.0
2017-07-17 14:40:00,9.37,9.38,9.37,9.38,21358.0,8.2593,8.2682,8.2593,8.2682,21358.0
2017-07-17 14:45:00,9.38,9.38,9.36,9.36,34297.0,8.2682,8.2682,8.2505,8.2505,34297.0
2017-07-17 14:50:00,9.36,9.37,9.33,9.33,25803.0,8.2505,8.2593,8.2241,8.2241,25803.0
2017-07-17 14:55:00,9.33,9.34,9.32,9.34,63054.0,8.2241,8.2329,8.2153,8.2329,63054.0
2017-07-17 15:00:00,9.34,9.35,9.32,9.33,38021.0,8.2329,8.2417,8.2153,8.2241,38021.0
2017-07-17 15:05:00,9.32,9.33,9.3,9.3,41450.0,8.2153,8.2241,8.1976,8.1976,41450.0
2017-07-17 15:10:00,9.3,9.31,9.28,9.28,57860.0,8.1976,8.2065,8.18,8.18,57860.0
2017-07-17 15:15:00,9.29,9.29,9.27,9.28,32528.0,8.1888,8.1888,8.1712,8.18,32528.0
2017-07-17 15:20:00,9.28,9.29,9.26,9.29,76935.0,8.18,8.1888,8.1624,8.1888,76935.0
2017-07-17 15:25:00,9.29,9.29,9.27,9.28,38706.0,8.1888,8.1888,8.1712,8.18,38706.0
2017-07-17 15:30:00,9.28,9.29,9.27,9.27,20070.0,8.18,8.1888,8.1712,8.1712,20070.0
2017-07-17 15:35:00,9.28,9.3,9.27,9.29,40263.0,8.18,8.1976,8.1712,8.1888,40263.0
2017-07-17 15:40:00,9.28,9.29,9.28,9.28,17617.0,8.18,8.1888,8.18,8.18,17617.0
2017-07-17 15:45:00,9.29,9.3,9.28,9.28,68168.0,8.1888,8.1976,8.18,8.18,68168.0
2017-07-17 15:50:00,9.28,9.29,9.27,9.28,56162.0,8.18,8.1888,8.1712,8.18,56162.0
2017-07-17 15:55:00,9.28,9.3,9.27,9.28,258561.0,8.18,8.1976,8.1712,8.18,258561.0
2017-07-18 09:30:00,9.26,9.28,9.21,9.23,139187.0,8.1624,8.18,8.1183,8.1359,139187.0
2017-07-18 09:35:00,9.23,9.28,9.23,9.25,81225.0,8.1359,8.18,8.1359,8.1536,81225.0
2017-07-18 09:40:00,9.25,9.29,9.24,9.27,18665.0,8.1536,8.1888,8.1448,8.1712,18665.0
2017-07-18 09:45:00,9.28,9.29,9.26,9.29,17680.0,8.18,8.1888,8.1624,8.1888,17680.0
2017-07-18 09:50:00,9.28,9.35,9.28,9.33,50027.0,8.18,8.2417,8.18,8.2241,50027.0
2017-07-18 09:55:00,9.33,9.35,9.3,9.35,29310.0,8.2241,8.2417,8.1976,8.2417,29310.0
2017-07-18 10:00:00,9.34,9.36,9.32,9.36,37641.0,8.2329,8.2505,8.2153,8.2505,37641.0
2017-07-18 10:05:00,9.36,9.36,9.35,9.36,29097.0,8.2505,8.2505,8.2417,8.2505,29097.0
2017-07-18 10:10:00,9.36,9.37,9.34,9.34,51179.0,8.2505,8.2593,8.2329,8.2329,51179.0
2017-07-18 10:15:00,9.35,9.35,9.33,9.33,26465.0,8.2417,8.2417,8.2241,8.2241,26465.0
2017-07-18 10:20:00,9.33,9.35,9.29,9.32,102291.0,8.2241,8.2417,8.1888,8.2153,102291.0
2017-07-18 10:25:00,9.32,9.33,9.32,9.33,14155.0,8.2153,8.2241,8.2153,8.2241,14155.0
2017-07-18 10:30:00,9.33,9.33,9.26,9.26,61017.0,8.2241,8.2241,8.1624,8.1624,61017.0
2017-07-18 10:35:00,9.26,9.29,9.26,9.26,67611.0,8.1624,8.1888,8.1624,8.1624,67611.0
2017-07-18 10:40:00,9.26,9.27,9.24,9.27,98003.0,8.1624,8.1712,8.1448,8.1712,98003.0
2017-07-18 10:45:00,9.27,9.29,9.25,9.29,25864.0,8.1712,8.1888,8.1536,8.1888,25864.0
2017-07-18 10:50:00,9.29,9.32,9.29,9.32,38599.0,8.1888,8.2153,8.1888,8.2153,38599.0
2017-07-18 10:55:00,9.32,9.32,9.29,9.32,50743.0,8.2153,8.2153,8.1888,8.2153,50743.0
2017-07-18 11:00:00,9.32,9.33,9.29,9.31,16209.0,8.2153,8.2241,8.1888,8.2065,16209.0
2017-07-18 11:05:00,9.3,9.31,9.28,9.29,30651.0,8.1976,8.2065,8.18,8.1888,30651.0
2017-07-18 11:10:00,9.29,9.3,9.28,9.29,13534.0,8.1888,8.1976,8.18,8.1888,13534.0
2017-07-18 11:15:00,9.3,9.3,9.27,9.29,17237.0,8.1976,8.1976,8.1712,8.1888,17237.0
2017-07-18 11:20:00,9.29,9.32,9.29,9.31,18163.0,8.1888,8.2153,8.1888,8.2065,18163.0
2017-07-18 11:25:00,9.32,9.33,9.31,9.32,13484.0,8.2153,8.2241,8.2065,8.2153,13484.0
2017-07-18 11:30:00,9.31,9.33,9.3,9.32,20717.0,8.2065,8.2241,8.1976,8.2153,20717.0
2017-07-18 11:35:00,9.31,9.32,9.29,9.29,30838.0,8.2065,8.2153,8.1888,8.1888,30838.0
2017-07-18 11:40:00,9.3,9.31,9.29,9.3,24131.0,8.1976,8.2065,8.1888,8.1976,24131.0
2017-07-18 11:45:00,9.3,9.31,9.29,9.3,18280.0,8.1976,8.2065,8.1888,8.1976,18280.0
2017-07-18 11:50:00,9.3,9.32,9.3,9.31,54391.0,8.1976,8.2153,8.1976,8.2065,54391.0
2017-07-18 11:55:00,9.32,9.32,9.31,9.32,8463.0,8.2153,8.2153,8.2065,8.2153,8463.0
2017-07-18 12:00:00,9.32,9.32,9.3,9.3,12737.0,8.2153,8.2153,8.1976,8.1976,12737.0
2017-07-18 12:05:00,9.31,9.31,9.27,9.29,50540.0,8.2065,8.2065,8.1712,8.1888,50540.0
2017-07-18 12:10:00,9.29,9.29,9.25,9.26,50133.0,8.1888,8.1888,8.1536,8.1624,50133.0
2017-07-18 12:15:00,9.25,9.27,9.25,9.27,53838.0,8.1536,8.1712,8.1536,8.1712,53838.0
2017-07-18 12:20:00,9.27,9.27,9.25,9.26,25769.0,8.1712,8.1712,8.1536,8.1624,25769.0
2017-07-18 12:25:00,9.26,9.26,9.25,9.26,5699.0,8.1624,8.1624,8.1536,8.1624,5699.0
2017-07-18 12:30:00,9.26,9.26,9.23,9.25,66653.0,8.1624,8.1624,8.1359,8.1536,66653.0
2017-07-18 12:35:00,9.25,9.25,9.24,9.24,45529.0,8.1536,8.1536,8.1448,8.1448,45529.0
2017-07-18 12:40:00,9.25,9.26,9.24,9.26,28948.0,8.1536,8.1624,8.1448,8.1624,28948.0
2017-07-18 12:45:00,9.26,9.26,9.25,9.25,18923.0,8.1624,8.1624,8.1536,8.1536,18923.0
2017-07-18 12:50:00,9.25,9.25,9.23,9.25,71973.0,8.1536,8.1536,8.1359,8.1536,71973.0
2017-07-18 12:55:00,9.25,9.25,9.24,9.25,7164.0,8.1536,8.1536,8.1448,8.1536,7164.0
2017-07-18 13:00:00,9.25,9.26,9.24,9.25,76087.0,8.1536,8.1624,8.1448,8.1536,76087.0
2017-07-18 13:05:00,9.24,9.26,9.24,9.26,43312.0,8.1448,8.1624,8.1448,8.1624,43312.0
2017-07-18 13:10:00,9.26,9.28,9.26,9.27,19915.0,8.1624,8.18,8.1624,8.1712,19915.0
2017-07-18 13:15:00,9.27,9.27,9.25,9.26,18869.0,8.1712,8.1712,8.1536,8.1624,18869.0
2017-07-18 13:20:00,9.26,9.26,9.22,9.22,45336.0,8.1624,8.1624,8.1271,8.1271,45336.0
2017-07-18 13:25:00,9.21,9.22,9.2,9.21,12915.0,8.1183,8.1271,8.1095,8.1183,12915.0
2017-07-18 13:30:00,9.21,9.21,9.2,9.21,9640.0,8.1183,8.1183,8.1095,8.1183,9640.0
2017-07-18 13:35:00,9.21,9.22,9.17,9.18,97179.0,8.1183,8.1271,8.0831,8.0919,97179.0
2017-07-18 13:40:00,9.18,9.19,9.17,9.19,13206.0,8.0919,8.1007,8.0831,8.1007,13206.0
2017-07-18 13:45:00,9.19,9.2,9.18,9.2,27102.0,8.1007,8.1095,8.0919,8.1095,27102.0
2017-07-18 13:50:00,9.19,9.2,9.18,9.18,21444.0,8.1007,8.1095,8.0919,8.0919,21444.0
2017-07-18 13:55:00,9.19,9.2,9.18,9.2,11433.0,8.1007,8.1095,8.0919,8.1095,11433.0
2017-07-18 14:00:00,9.2,9.21,9.19,9.2,29906.0,8.1095,8.1183,8.1007,8.1095,29906.0
2017-07-18 14:05:00,9.21,9.22,9.2,9.22,17301.0,8.1183,8.1271,8.1095,8.1271,17301.0
2017-07-18 14:10:00,9.21,9.22,9.21,9.22,6500.0,8.1183,8.1271,8.1183,8.1271,6500.0
2017-07-18 14:15:00,9.22,9.22,9.2,9.21,28831.0,8.1271,8.1271,8.1095,8.1183,28831.0
2017-07-18 14:20:00,9.21,9.21,9.2,9.21,20665.0,8.1183,8.1183,8.1095,8.1183,20665.0
2017-07-18 14:25:00,9.21,9.26,9.2,9.26,153482.0,8.1183,8.1624,8.1095,8.1624,153482.0
2017-07-18 14:30:00,9.26,9.29,9.25,9.29,95033.0,8.1624,8.1888,8.1536,8.1888,95033.0
2017-07-18 14:35:00,9.29,9.29,9.27,9.29,39936.0,8.1888,8.1888,8.1712,8.1888,39936.0
2017-07-18 14:40:00,9.28,9.3,9.28,9.29,17533.0,8.18,8.1976,8.18,8.1888,17533.0
2017-07-18 14:45:00,9.3,9.34,9.28,9.3,148425.0,8.1976,8.2329,8.18,8.1976,148425.0
2017-07-18 14:50:00,9.3,9.32,9.3,9.3,32033.0,8.1976,8.2153,8.1976,8.1976,32033.0
2017-07-18 14:55:00,9.3,9.31,9.29,9.29,7967.0,8.1976,8.2065,8.1888,8.1888,7967.0
2017-07-18 15:00:00,9.29,9.31,9.28,9.29,26958.0,8.1888,8.2065,8.18,8.1888,26958.0
2017-07-18 15:05:00,9.29,9.3,9.28,9.29,11447.0,8.1888,8.1976,8.18,8.1888,11447.0
2017-07-18 15:10:00,9.29,9.29,9.28,9.28,7790.0,8.1888,8.1888,8.18,8.18,7790.0
2017-07-18 15:15:00,9.28,9.31,9.28,9.3,41346.0,8.18,8.2065,8.18,8.1976,41346.0
2017-07-18 15:20:00,9.3,9.31,9.3,9.3,21660.0,8.1976,8.2065,8.1976,8.1976,21660.0
2017-07-18 15:25:00,9.31,9.31,9.3,9.3,7900.0,8.2065,8.2065,8.1976,8.1976,7900.0
2017-07-18 15:30:00,9.3,9.31,9.28,9.28,30032.0,8.1976,8.2065,8.18,8.18,30032.0
2017-07-18 15:35:00,9.28,9.29,9.28,9.28,21174.0,8.18,8.1888,8.18,8.18,21174.0
2017-07-18 15:40:00,9.29,9.29,9.27,9.27,60683.0,8.1888,8.1888,8.1712,8.1712,60683.0
2017-07-18 15:45:00,9.28,9.28,9.27,9.28,26282.0,8.18,8.18,8.1712,8.18,26282.0
2017-07-18 15:50:00,9.28,9.29,9.27,9.29,86708.0,8.18,8.1888,8.1712,8.1888,86708.0
2017-07-18 15:55:00,9.29,9.3,9.28,9.29,151128.0,8.1888,8.1976,8.18,8.1888,151128.0
2017-07-19 09:30:00,9.37,9.42,9.37,9.4,124341.0,8.2593,8.3034,8.2593,8.2858,124341.0
2017-07-19 09:35:00,9.4,9.44,9.4,9.41,40791.0,8.2858,8.321,8.2858,8.2946,40791.0
2017-07-19 09:40:00,9.41,9.43,9.4,9.41,105369.0,8.2946,8.3122,8.2858,8.2946,105369.0
2017-07-19 09:45:00,9.41,9.43,9.4,9.43,65468.0,8.2946,8.3122,8.2858,8.3122,65468.0
2017-07-19 09:50:00,9.43,9.45,9.41,9.43,60849.0,8.3122,8.3299,8.2946,8.3122,60849.0
2017-07-19 09:55:00,9.43,9.46,9.42,9.46,29328.0,8.3122,8.3387,8.3034,8.3387,29328.0
2017-07-19 10:00:00,9.46,9.5,9.46,9.49,51776.0,8.3387,8.3739,8.3387,8.3651,51776.0
2017-07-19 10:05:00,9.49,9.51,9.46,9.46,83970.0,8.3651,8.3827,8.3387,8.3387,83970.0
2017-07-19 10:10:00,9.46,9.47,9.46,9.46,24368.0,8.3387,8.3475,8.3387,8.3387,24368.0
2017-07-19 10:15:00,9.47,9.48,9.46,9.47,60014.0,8.3475,8.3563,8.3387,8.3475,60014.0
2017-07-19 10:20:00,9.47,9.48,9.46,9.47,50426.0,8.3475,8.3563,8.3387,8.3475,50426.0
2017-07-19 10:25:00,9.47,9.48,9.46,9.47,29766.0,8.3475,8.3563,8.3387,8.3475,29766.0
2017-07-19 10:30:00,9.47,9.48,9.45,9.46,43117.0,8.3475,8.3563,8.3299,8.3387,43117.0
2017-07-19 10:35:00,9.46,9.47,9.44,9.46,39634.0,8.3387,8.3475,8.321,8.3387,39634.0
2017-07-19 10:40:00,9.45,9.47,9.45,9.46,29035.0,8.3299,8.3475,8.3299,8.3387,29035.0
2017-07-19 10:45:00,9.46,9.5,9.45,9.47,217895.0,8.3387,8.3739,8.3299,8.3475,217895.0
2017-07-19 10:50:00,9.46,9.47,9.43,9.44,54170.0,8.3387,8.3475,8.3122,8.321,54170.0
2017-07-19 10:55:00,9.44,9.46,9.43,9.44,187036.0,8.321,8.3387,8.3122,8.321,187036.0
2017-07-19 11:00:00,9.44,9.48,9.43,9.47,27388.0,8.321,8.3563,8.3122,8.3475,27388.0
2017-07-19 11:05:00,9.48,9.5,9.48,9.5,43477.0,8.3563,8.3739,8.3563,8.3739,43477.0
2017-07-19 11:10:00,9.5,9.5,9.49,9.5,38148.0,8.3739,8.3739,8.3651,8.3739,38148.0
2017-07-19 11:15:00,9.5,9.56,9.49,9.55,179843.0,8.3739,8.4268,8.3651,8.418,179843.0
2017-07-19 11:20:00,9.55,9.56,9.51,9.53,75075.0,8.418,8.4268,8.3827,8.4004,75075.0
2017-07-19 11:25:00,9.52,9.54,9.5,9.54,48938.0,8.3916,8.4092,8.3739,8.4092,48938.0
2017-07-19 11:30:00,9.54,9.55,9.52,9.54,30627.0,8.4092,8.418,8.3916,8.4092,30627.0
2017-07-19 11:35:00,9.54,9.55,9.52,9.53,33940.0,8.4092,8.418,8.3916,8.4004,33940.0
2017-07-19 11:40:00,9.54,9.55,9.53,9.54,20363.0,8.4092,8.418,8.4004,8.4092,20363.0
2017-07-19 11:45:00,9.54,9.55,9.53,9.55,49909.0,8.4092,8.418,8.4004,8.418,49909.0
2017-07-19 11:50:00,9.55,9.56,9.54,9.56,41898.0,8.418,8.4268,8.4092,8.4268,41898.0
2017-07-19 11:55:00,9.55,9.57,9.55,9.57,33969.0,8.418,8.4356,8.418,8.4356,33969.0
2017-07-19 12:00:00,9.57,9.57,9.52,9.53,36233.0,8.4356,8.4356,8.3916,8.4004,36233.0
2017-07-19 12:05:00,9.53,9.53,9.5,9.5,42851.0,8.4004,8.4004,8.3739,8.3739,42851.0
2017-07-19 12:10:00,9.5,9.52,9.5,9.52,17969.0,8.3739,8.3916,8.3739,8.3916,17969.0
2017-07-19 12:15:00,9.52,9.57,9.52,9.55,97669.0,8.3916,8.4356,8.3916,8.418,97669.0
2017-07-19 12:20:00,9.56,9.57,9.53,9.54,68233.0,8.4268,8.4356,8.4004,8.4092,68233.0
2017-07-19 12:25:00,9.53,9.55,9.51,9.53,44402.0,8.4004,8.418,8.3827,8.4004,44402.0
2017-07-19 12:30:00,9.53,9.54,9.51,9.52,26518.0,8.4004,8.4092,8.3827,8.3916,26518.0
2017-07-19 12:35:00,9.52,9.53,9.52,9.52,14265.0,8.3916,8.4004,8.3916,8.3916,14265.0
2017-07-19 12:40:00,9.52,9.55,9.52,9.53,82115.0,8.3916,8.418,8.3916,8.4004,82115.0
2017-07-19 12:45:00,9.53,9.54,9.52,9.52,33980.0,8.4004,8.4092,8.3916,8.3916,33980.0
2017-07-19 12:50:00,9.52,9.53,9.51,9.51,28589.0,8.3916,8.4004,8.3827,8.3827,28589.0
2017-07-19 12:55:00,9.52,9.52,9.48,9.5,25194.0,8.3916,8.3916,8.3563,8.3739,25194.0
2017-07-19 13:00:00,9.5,9.5,9.49,9.49,8366.0,8.3739,8.3739,8.3651,8.3651,8366.0
2017-07-19 13:05:00,9.5,9.52,9.5,9.52,24851.0,8.3739,8.3916,8.3739,8.3916,24851.0
2017-07-19 13:10:00,9.52,9.52,9.51,9.52,2980.0,8.3916,8.3916,8.3827,8.3916,2980.0
2017-07-19 13:15:00,9.51,9.52,9.5,9.51,26173.0,8.3827,8.3916,8.3739,8.3827,26173.0
2017-07-19 13:20:00,9.51,9.52,9.48,9.5,47545.0,8.3827,8.3916,8.3563,8.3739,47545.0
2017-07-19 13:25:00,9.5,9.51,9.49,9.51,11592.0,8.3739,8.3827,8.3651,8.3827,11592.0
2017-07-19 13:30:00,9.5,9.51,9.48,9.49,17324.0,8.3739,8.3827,8.3563,8.3651,17324.0
2017-07-19 13:35:00,9.49,9.5,9.48,9.5,10746.0,8.3651,8.3739,8.3563,8.3739,10746.0
2017-07-19 13:40:00,9.5,9.51,9.49,9.5,101739.0,8.3739,8.3827,8.3651,8.3739,101739.0
2017-07-19 13:45:00,9.49,9.5,9.49,9.5,15119.0,8.3651,8.3739,8.3651,8.3739,15119.0
2017-07-19 13:50:00,9.5,9.53,9.49,9.53,44999.0,8.3739,8.4004,8.3651,8.4004,44999.0
2017-07-19 13:55:00,9.52,9.55,9.52,9.55,62006.0,8.3916,8.418,8.3916,8.418,62006.0
2017-07-19 14:00:00,9.54,9.57,9.54,9.56,44417.0,8.4092,8.4356,8.4092,8.4268,44417.0
2017-07-19 14:05:00,9.57,9.58,9.55,9.56,19056.0,8.4356,8.4445,8.418,8.4268,19056.0
2017-07-19 14:10:00,9.57,9.62,9.56,9.6,62654.0,8.4356,8.4797,8.4268,8.4621,62654.0
2017-07-19 14:15:00,9.61,9.62,9.6,9.62,15058.0,8.4709,8.4797,8.4621,8.4797,15058.0
2017-07-19 14:20:00,9.62,9.62,9.58,9.58,76873.0,8.4797,8.4797,8.4445,8.4445,76873.0
2017-07-19 14:25:00,9.59,9.6,9.58,9.6,15118.0,8.4533,8.4621,8.4445,8.4621,15118.0
2017-07-19 14:30:00,9.59,9.61,9.59,9.61,16100.0,8.4533,8.4709,8.4533,8.4709,16100.0
2017-07-19 14:35:00,9.61,9.61,9.58,9.58,39039.0,8.4709,8.4709,8.4445,8.4445,39039.0
2017-07-19 14:40:00,9.58,9.59,9.53,9.55,62529.0,8.4445,8.4533,8.4004,8.418,62529.0
2017-07-19 14:45:00,9.55,9.56,9.53,9.54,56676.0,8.418,8.4268,8.4004,8.4092,56676.0
2017-07-19 14:50:00,9.54,9.56,9.52,9.54,45489.0,8.4092,8.4268,8.3916,8.4092,45489.0
2017-07-19 14:55:00,9.54,9.55,9.54,9.55,14997.0,8.4092,8.418,8.4092,8.418,14997.0
2017-07-19 15:00:00,9.54,9.55,9.53,9.53,18685.0,8.4092,8.418,8.4004,8.4004,18685.0
2017-07-19 15:05:00,9.54,9.54,9.53,9.54,7532.0,8.4092,8.4092,8.4004,8.4092,7532.0
2017-07-19 15:10:00,9.54,9.54,9.52,9.53,25348.0,8.4092,8.4092,8.3916,8.4004,25348.0
2017-07-19 15:15:00,9.53,9.54,9.52,9.54,28173.0,8.4004,8.4092,8.3916,8.4092,28173.0
2017-07-19 15:20:00,9.54,9.54,9.53,9.54,9681.0,8.4092,8.4092,8.4004,8.4092,9681.0
2017-07-19 15:25:00,9.54,9.54,9.52,9.53,19229.0,8.4092,8.4092,8.3916,8.4004,19229.0
2017-07-19 15:30:00,9.52,9.53,9.51,9.51,14290.0,8.3916,8.4004,8.3827,8.3827,14290.0
2017-07-19 15:35:00,9.51,9.52,9.5,9.51,39872.0,8.3827,8.3916,8.3739,8.3827,39872.0
2017-07-19 15:40:00,9.51,9.52,9.48,9.52,95967.0,8.3827,8.3916,8.3563,8.3916,95967.0
2017-07-19 15:45:00,9.52,9.54,9.51,9.53,71800.0,8.3916,8.4092,8.3827,8.4004,71800.0
2017-07-19 15:50:00,9.52,9.53,9.52,9.53,38160.0,8.3916,8.4004,8.3916,8.4004,38160.0
2017-07-19 15:55:00,9.52,9.54,9.52,9.54,117964.0,8.3916,8.4092,8.3916,8.4092,117964.0
2017-07-20 09:30:00,9.63,9.63,9.52,9.55,81195.0,8.4885,8.4885,8.3916,8.418,81195.0
2017-07-20 09:35:00,9.54,9.61,9.53,9.6,60227.0,8.4092,8.4709,8.4004,8.4621,60227.0
2017-07-20 09:40:00,9.6,9.66,9.59,9.66,68594.0,8.4621,8.515,8.4533,8.515,68594.0
2017-07-20 09:45:00,9.64,9.67,9.63,9.65,48508.0,8.4973,8.5238,8.4885,8.5062,48508.0
2017-07-20 09:50:00,9.64,9.66,9.63,9.64,23290.0,8.4973,8.515,8.4885,8.4973,23290.0
2017-07-20 09:55:00,9.64,9.64,9.6,9.61,36621.0,8.4973,8.4973,8.4621,8.4709,36621.0
2017-07-20 10:00:00,9.61,9.65,9.6,9.64,33136.0,8.4709,8.5062,8.4621,8.4973,33136.0
2017-07-20 10:05:00,9.64,9.7,9.64,9.7,63268.0,8.4973,8.5502,8.4973,8.5502,63268.0
2017-07-20 10:10:00,9.69,9.74,9.69,9.74,76006.0,8.5414,8.5855,8.5414,8.5855,76006.0
2017-07-20 10:15:00,9.74,9.74,9.71,9.71,68422.0,8.5855,8.5855,8.559,8.559,68422.0
2017-07-20 10:20:00,9.72,9.72,9.71,9.71,46920.0,8.5679,8.5679,8.559,8.559,46920.0
2017-07-20 10:25:00,9.71,9.72,9.65,9.71,108699.0,8.559,8.5679,8.5062,8.559,108699.0
2017-07-20 10:30:00,9.71,9.73,9.67,9.72,33480.0,8.559,8.5767,8.5238,8.5679,33480.0
2017-07-20 10:35:00,9.72,9.74,9.71,9.72,27399.0,8.5679,8.5855,8.559,8.5679,27399.0
2017-07-20 10:40:00,9.72,9.74,9.71,9.74,30817.0,8.5679,8.5855,8.559,8.5855,30817.0
2017-07-20 10:45:00,9.73,9.73,9.69,9.71,31741.0,8.5767,8.5767,8.5414,8.559,31741.0
2017-07-20 10:50:00,9.72,9.74,9.7,9.73,29257.0,8.5679,8.5855,8.5502,8.5767,29257.0
2017-07-20 10:55:00,9.73,9.75,9.71,9.71,73636.0,8.5767,8.5943,8.559,8.559,73636.0
2017-07-20 11:00:00,9.72,9.72,9.68,9.68,10492.0,8.5679,8.5679,8.5326,8.5326,10492.0
2017-07-20 11:05:00,9.69,9.69,9.65,9.66,21372.0,8.5414,8.5414,8.5062,8.515,21372.0
2017-07-20 11:10:00,9.66,9.66,9.64,9.64,17910.0,8.515,8.515,8.4973,8.4973,17910.0
2017-07-20 11:15:00,9.65,9.68,9.64,9.67,35116.0,8.5062,8.5326,8.4973,8.5238,35116.0
2017-07-20 11:20:00,9.66,9.67,9.65,9.65,8900.0,8.515,8.5238,8.5062,8.5062,8900.0
2017-07-20 11:25:00,9.64,9.66,9.63,9.66,18631.0,8.4973,8.515,8.4885,8.515,18631.0
2017-07-20 11:30:00,9.66,9.67,9.63,9.64,36336.0,8.515,8.5238,8.4885,8.4973,36336.0
2017-07-20 11:35:00,9.63,9.64,9.61,9.62,26148.0,8.4885,8.4973,8.4709,8.4797,26148.0
2017-07-20 11:40:00,9.63,9.63,9.62,9.62,6664.0,8.4885,8.4885,8.4797,8.4797,6664.0
2017-07-20 11:45:00,9.63,9.65,9.62,9.64,15371.0,8.4885,8.5062,8.4797,8.4973,15371.0
2017-07-20 11:50:00,9.64,9.66,9.64,9.65,20482.0,8.4973,8.515,8.4973,8.5062,20482.0
2017-07-20 11:55:00,9.64,9.66,9.63,9.66,15420.0,8.4973,8.515,8.4885,8.515,15420.0
2017-07-20 12:00:00,9.65,9.66,9.63,9.66,22522.0,8.5062,8.515,8.4885,8.515,22522.0
2017-07-20 12:05:00,9.66,9.66,9.63,9.64,8631.0,8.515,8.515,8.4885,8.4973,8631.0
2017-07-20 12:10:00,9.65,9.65,9.64,9.64,7204.0,8.5062,8.5062,8.4973,8.4973,7204.0
2017-07-20 12:15:00,9.64,9.66,9.63,9.64,14120.0,8.4973,8.515,8.4885,8.4973,14120.0
2017-07-20 12:20:00,9.64,9.66,9.64,9.66,8913.0,8.4973,8.515,8.4973,8.515,8913.0
2017-07-20 12:25:00,9.66,9.68,9.65,9.67,19566.0,8.515,8.5326,8.5062,8.5238,19566.0
2017-07-20 12:30:00,9.67,9.69,9.67,9.68,19888.0,8.5238,8.5414,8.5238,8.5326,19888.0
2017-07-20 12:35:00,9.68,9.68,9.67,9.68,2700.0,8.5326,8.5326,8.5238,8.5326,2700.0
2017-07-20 12:40:00,9.67,9.68,9.67,9.67,5100.0,8.5238,8.5326,8.5238,8.5238,5100.0
2017-07-20 12:45:00,9.67,9.68,9.67,9.68,8710.0,8.5238,8.5326,8.5238,8.5326,8710.0
2017-07-20 12:50:00,9.68,9.69,9.68,9.68,14150.0,8.5326,8.5414,8.5326,8.5326,14150.0
2017-07-20 12:55:00,9.68,9.69,9.68,9.69,1200.0,8.5326,8.5414,8.5326,8.5414,1200.0
2017-07-20 13:00:00,9.69,9.69,9.68,9.69,13500.0,8.5414,8.5414,8.5326,8.5414,13500.0
2017-07-20 13:05:00,9.69,9.69,9.68,9.69,3050.0,8.5414,8.5414,8.5326,8.5414,3050.0
2017-07-20 13:10:00,9.69,9.7,9.68,9.69,35212.0,8.5414,8.5502,8.5326,8.5414,35212.0
2017-07-20 13:15:00,9.69,9.69,9.68,9.68,5050.0,8.5414,8.5414,8.5326,8.5326,5050.0
2017-07-20 13:20:00,9.68,9.69,9.68,9.69,2150.0,8.5326,8.5414,8.5326,8.5414,2150.0
2017-07-20 13:25:00,9.68,9.69,9.67,9.69,16181.0,8.5326,8.5414,8.5238,8.5414,16181.0
2017-07-20 13:30:00,9.69,9.69,9.67,9.68,5180.0,8.5414,8.5414,8.5238,8.5326,5180.0
2017-07-20 13:35:00,9.68,9.68,9.67,9.68,4918.0,8.5326,8.5326,8.5238,8.5326,4918.0
2017-07-20 13:40:00,9.67,9.68,9.67,9.68,5801.0,8.5238,8.5326,8.5238,8.5326,5801.0
2017-07-20 13:45:00,9.68,9.69,9.67,9.69,21130.0,8.5326,8.5414,8.5238,8.5414,21130.0
2017-07-20 13:50:00,9.69,9.69,9.68,9.69,8635.0,8.5414,8.5414,8.5326,8.5414,8635.0
2017-07-20 13:55:00,9.69,9.69,9.68,9.68,7896.0,8.5414,8.5414,8.5326,8.5326,7896.0
2017-07-20 14:00:00,9.68,9.69,9.68,9.69,3977.0,8.5326,8.5414,8.5326,8.5414,3977.0
2017-07-20 14:05:00,9.68,9.69,9.68,9.69,1900.0,8.5326,8.5414,8.5326,8.5414,1900.0
2017-07-20 14:10:00,9.69,9.69,9.68,9.69,22140.0,8.5414,8.5414,8.5326,8.5414,22140.0
2017-07-20 14:15:00,9.68,9.68,9.66,9.66,18525.0,8.5326,8.5326,8.515,8.515,18525.0
2017-07-20 14:20:00,9.67,9.67,9.66,9.67,2828.0,8.5238,8.5238,8.515,8.5238,2828.0
2017-07-20 14:25:00,9.66,9.68,9.66,9.67,16733.0,8.515,8.5326,8.515,8.5238,16733.0
2017-07-20 14:30:00,9.68,9.68,9.67,9.68,11200.0,8.5326,8.5326,8.5238,8.5326,11200.0
2017-07-20 14:35:00,9.67,9.7,9.67,9.69,23217.0,8.5238,8.5502,8.5238,8.5414,23217.0
2017-07-20 14:40:00,9.68,9.69,9.67,9.67,7090.0,8.5326,8.5414,8.5238,8.5238,7090.0
2017-07-20 14:45:00,9.67,9.68,9.67,9.67,4500.0,8.5238,8.5326,8.5238,8.5238,4500.0
2017-07-20 14:50:00,9.67,9.68,9.67,9.68,4838.0,8.5238,8.5326,8.5238,8.5326,4838.0
2017-07-20 14:55:00,9.68,9.68,9.67,9.68,12050.0,8.5326,8.5326,8.5238,8.5326,12050.0
2017-07-20 15:00:00,9.68,9.68,9.66,9.67,5860.0,8.5326,8.5326,8.515,8.5238,5860.0
2017-07-20 15:05:00,9.67,9.67,9.66,9.67,9996.0,8.5238,8.5238,8.515,8.5238,9996.0
2017-07-20 15:10:00,9.67,9.67,9.64,9.64,29618.0,8.5238,8.5238,8.4973,8.4973,29618.0
2017-07-20 15:15:00,9.65,9.65,9.62,9.62,22058.0,8.5062,8.5062,8.4797,8.4797,22058.0
2017-07-20 15:20:00,9.63,9.63,9.62,9.62,10949.0,8.4885,8.4885,8.4797,8.4797,10949.0
2017-07-20 15:25:00,9.63,9.63,9.61,9.61,37748.0,8.4885,8.4885,8.4709,8.4709,37748.0
2017-07-20 15:30:00,9.61,9.62,9.59,9.59,74147.0,8.4709,8.4797,8.4533,8.4533,74147.0
2017-07-20 15:35:00,9.59,9.61,9.59,9.6,58889.0,8.4533,8.4709,8.4533,8.4621,58889.0
2017-07-20 15:40:00,9.61,9.63,9.6,9.63,114151.0,8.4709,8.4885,8.4621,8.4885,114151.0
2017-07-20 15:45:00,9.63,9.63,9.6,9.6,98776.0,8.4885,8.4885,8.4621,8.4621,98776.0
2017-07-20 15:50:00,9.6,9.62,9.6,9.61,64321.0,8.4621,8.4797,8.4621,8.4709,64321.0
2017-07-20 15:55:00,9.61,9.62,9.6,9.61,131155.0,8.4709,8.4797,8.4621,8.4709,131155.0
2017-07-21 09:30:00,9.66,9.67,9.55,9.55,69064.0,8.515,8.5238,8.418,8.418,69064.0
2017-07-21 09:35:00,9.54,9.57,9.52,9.53,45637.0,8.4092,8.4356,8.3916,8.4004,45637.0
2017-07-21 09:40:00,9.53,9.54,9.45,9.53,57154.0,8.4004,8.4092,8.3299,8.4004,57154.0
2017-07-21 09:45:00,9.52,9.54,9.47,9.5,51005.0,8.3916,8.4092,8.3475,8.3739,51005.0
2017-07-21 09:50:00,9.49,9.51,9.45,9.46,109835.0,8.3651,8.3827,8.3299,8.3387,109835.0
2017-07-21 09:55:00,9.46,9.47,9.41,9.42,37100.0,8.3387,8.3475,8.2946,8.3034,37100.0
2017-07-21 10:00:00,9.42,9.45,9.41,9.45,26271.0,8.3034,8.3299,8.2946,8.3299,26271.0
2017-07-21 10:05:00,9.44,9.45,9.42,9.42,20696.0,8.321,8.3299,8.3034,8.3034,20696.0
2017-07-21 10:10:00,9.43,9.43,9.36,9.39,76725.0,8.3122,8.3122,8.2505,8.277,76725.0
2017-07-21 10:15:00,9.39,9.39,9.35,9.38,115309.0,8.277,8.277,8.2417,8.2682,115309.0
2017-07-21 10:20:00,9.38,9.44,9.37,9.43,103627.0,8.2682,8.321,8.2593,8.3122,103627.0
2017-07-21 10:25:00,9.44,9.45,9.4,9.44,28331.0,8.321,8.3299,8.2858,8.321,28331.0
2017-07-21 10:30:00,9.44,9.47,9.42,9.46,62451.0,8.321,8.3475,8.3034,8.3387,62451.0
2017-07-21 10:35:00,9.45,9.46,9.43,9.45,13524.0,8.3299,8.3387,8.3122,8.3299,13524.0
2017-07-21 10:40:00,9.45,9.46,9.43,9.46,23687.0,8.3299,8.3387,8.3122,8.3387,23687.0
2017-07-21 10:45:00,9.46,9.47,9.42,9.43,24553.0,8.3387,8.3475,8.3034,8.3122,24553.0
2017-07-21 10:50:00,9.43,9.45,9.41,9.44,12288.0,8.3122,8.3299,8.2946,8.321,12288.0
2017-07-21 10:55:00,9.44,9.46,9.43,9.45,15601.0,8.321,8.3387,8.3122,8.3299,15601.0
2017-07-21 11:00:00,9.44,9.48,9.44,9.47,30417.0,8.321,8.3563,8.321,8.3475,30417.0
2017-07-21 11:05:00,9.47,9.49,9.47,9.47,15569.0,8.3475,8.3651,8.3475,8.3475,15569.0
2017-07-21 11:10:00,9.47,9.49,9.46,9.48,18027.0,8.3475,8.3651,8.3387,8.3563,18027.0
2017-07-21 11:15:00,9.49,9.49,9.45,9.46,12628.0,8.3651,8.3651,8.3299,8.3387,12628.0
2017-07-21 11:20:00,9.46,9.48,9.45,9.48,9400.0,8.3387,8.3563,8.3299,8.3563,9400.0
2017-07-21 11:25:00,9.48,9.49,9.47,9.48,16979.0,8.3563,8.3651,8.3475,8.3563,16979.0
2017-07-21 11:30:00,9.49,9.5,9.48,9.49,6092.0,8.3651,8.3739,8.3563,8.3651,6092.0
2017-07-21 11:35:00,9.49,9.5,9.47,9.48,9110.0,8.3651,8.3739,8.3475,8.3563,9110.0
2017-07-21 11:40:00,9.48,9.48,9.47,9.48,2700.0,8.3563,8.3563,8.3475,8.3563,2700.0
2017-07-21 11:45:00,9.48,9.49,9.47,9.47,9346.0,8.3563,8.3651,8.3475,8.3475,9346.0
2017-07-21 11:50:00,9.47,9.48,9.47,9.47,3050.0,8.3475,8.3563,8.3475,8.3475,3050.0
2017-07-21 11:55:00,9.48,9.48,9.46,9.46,9615.0,8.3563,8.3563,8.3387,8.3387,9615.0
2017-07-21 12:00:00,9.47,9.5,9.46,9.48,24410.0,8.3475,8.3739,8.3387,8.3563,24410.0
2017-07-21 12:05:00,9.49,9.5,9.48,9.5,2600.0,8.3651,8.3739,8.3563,8.3739,2600.0
2017-07-21 12:10:00,9.5,9.5,9.48,9.49,16025.0,8.3739,8.3739,8.3563,8.3651,16025.0
2017-07-21 12:15:00,9.49,9.5,9.47,9.48,17435.0,8.3651,8.3739,8.3475,8.3563,17435.0
2017-07-21 12:20:00,9.49,9.5,9.48,9.49,6376.0,8.3651,8.3739,8.3563,8.3651,6376.0
2017-07-21 12:25:00,9.49,9.5,9.49,9.5,7958.0,8.3651,8.3739,8.3651,8.3739,7958.0
2017-07-21 12:30:00,9.5,9.52,9.49,9.52,25734.0,8.3739,8.3916,8.3651,8.3916,25734.0
2017-07-21 12:35:00,9.52,9.52,9.5,9.51,14401.0,8.3916,8.3916,8.3739,8.3827,14401.0
2017-07-21 12:40:00,9.51,9.51,9.5,9.51,4014.0,8.3827,8.3827,8.3739,8.3827,4014.0
2017-07-21 12:45:00,9.51,9.52,9.5,9.51,15135.0,8.3827,8.3916,8.3739,8.3827,15135.0
2017-07-21 12:50:00,9.51,9.51,9.5,9.51,4800.0,8.3827,8.3827,8.3739,8.3827,4800.0
2017-07-21 12:55:00,9.51,9.51,9.5,9.51,2000.0,8.3827,8.3827,8.3739,8.3827,2000.0
2017-07-21 13:00:00,9.51,9.51,9.49,9.5,17867.0,8.3827,8.3827,8.3651,8.3739,17867.0
2017-07-21 13:05:00,9.5,9.5,9.48,9.49,17199.0,8.3739,8.3739,8.3563,8.3651,17199.0
2017-07-21 13:10:00,9.49,9.52,9.49,9.52,23101.0,8.3651,8.3916,8.3651,8.3916,23101.0
2017-07-21 13:15:00,9.51,9.52,9.51,9.52,11892.0,8.3827,8.3916,8.3827,8.3916,11892.0
2017-07-21 13:20:00,9.52,9.52,9.51,9.52,300.0,8.3916,8.3916,8.3827,8.3916,300.0
2017-07-21 13:25:00,9.52,9.53,9.51,9.52,16160.0,8.3916,8.4004,8.3827,8.3916,16160.0
2017-07-21 13:30:00,9.52,9.53,9.51,9.53,4380.0,8.3916,8.4004,8.3827,8.4004,4380.0
2017-07-21 13:35:00,9.53,9.53,9.52,9.53,5384.0,8.4004,8.4004,8.3916,8.4004,5384.0
2017-07-21 13:40:00,9.53,9.53,9.5,9.51,10535.0,8.4004,8.4004,8.3739,8.3827,10535.0
2017-07-21 13:45:00,9.51,9.51,9.49,9.5,22031.0,8.3827,8.3827,8.3651,8.3739,22031.0
2017-07-21 13:50:00,9.5,9.51,9.49,9.51,11798.0,8.3739,8.3827,8.3651,8.3827,11798.0
2017-07-21 13:55:00,9.5,9.5,9.49,9.5,4400.0,8.3739,8.3739,8.3651,8.3739,4400.0
2017-07-21 14:00:00,9.5,9.5,9.47,9.48,39172.0,8.3739,8.3739,8.3475,8.3563,39172.0
2017-07-21 14:05:00,9.47,9.49,9.47,9.48,16875.0,8.3475,8.3651,8.3475,8.3563,16875.0
2017-07-21 14:10:00,9.48,9.49,9.47,9.47,23727.0,8.3563,8.3651,8.3475,8.3475,23727.0
2017-07-21 14:15:00,9.47,9.5,9.46,9.5,16234.0,8.3475,8.3739,8.3387,8.3739,16234.0
2017-07-21 14:20:00,9.49,9.51,9.49,9.5,14537.0,8.3651,8.3827,8.3651,8.3739,14537.0
2017-07-21 14:25:00,9.5,9.51,9.48,9.49,8781.0,8.3739,8.3827,8.3563,8.3651,8781.0
2017-07-21 14:30:00,9.49,9.5,9.48,9.48,18877.0,8.3651,8.3739,8.3563,8.3563,18877.0
2017-07-21 14:35:00,9.48,9.48,9.47,9.48,9630.0,8.3563,8.3563,8.3475,8.3563,9630.0
2017-07-21 14:40:00,9.47,9.5,9.47,9.5,25198.0,8.3475,8.3739,8.3475,8.3739,25198.0
2017-07-21 14:45:00,9.49,9.51,9.49,9.51,3626.0,8.3651,8.3827,8.3651,8.3827,3626.0
2017-07-21 14:50:00,9.51,9.51,9.51,9.51,2300.0,8.3827,8.3827,8.3827,8.3827,2300.0
2017-07-21 14:55:00,9.51,9.51,9.5,9.51,5485.0,8.3827,8.3827,8.3739,8.3827,5485.0
2017-07-21 15:00:00,9.51,9.52,9.51,9.52,17501.0,8.3827,8.3916,8.3827,8.3916,17501.0
2017-07-21 15:05:00,9.51,9.52,9.51,9.52,2800.0,8.3827,8.3916,8.3827,8.3916,2800.0
2017-07-21 15:10:00,9.52,9.52,9.5,9.5,15547.0,8.3916,8.3916,8.3739,8.3739,15547.0
2017-07-21 15:15:00,9.5,9.51,9.5,9.51,22000.0,8.3739,8.3827,8.3739,8.3827,22000.0
2017-07-21 15:20:00,9.5,9.51,9.5,9.51,7300.0,8.3739,8.3827,8.3739,8.3827,7300.0
2017-07-21 15:25:00,9.5,9.51,9.5,9.51,11350.0,8.3739,8.3827,8.3739,8.3827,11350.0
2017-07-21 15:30:00,9.51,9.54,9.5,9.54,40286.0,8.3827,8.4092,8.3739,8.4092,40286.0
2017-07-21 15:35:00,9.54,9.55,9.54,9.55,30237.0,8.4092,8.418,8.4092,8.418,30237.0
2017-07-21 15:40:00,9.55,9.58,9.54,9.57,85156.0,8.418,8.4445,8.4092,8.4356,85156.0
2017-07-21 15:45:00,9.58,9.59,9.57,9.59,59394.0,8.4445,8.4533,8.4356,8.4533,59394.0
2017-07-21 15:50:00,9.59,9.59,9.58,9.59,62049.0,8.4533,8.4533,8.4445,8.4533,62049.0
2017-07-21 15:55:00,9.59,9.59,9.56,9.56,243937.0,8.4533,8.4533,8.4268,8.4268,243937.0
2017-07-24 09:30:00,9.45,9.48,9.37,9.39,53122.0,8.3299,8.3563,8.2593,8.277,53122.0
2017-07-24 09:35:00,9.39,9.39,9.32,9.34,36775.0,8.277,8.277,8.2153,8.2329,36775.0
2017-07-24 09:40:00,9.34,9.41,9.32,9.41,26920.0,8.2329,8.2946,8.2153,8.2946,26920.0
2017-07-24 09:45:00,9.4,9.41,9.37,9.4,15772.0,8.2858,8.2946,8.2593,8.2858,15772.0
2017-07-24 09:50:00,9.41,9.45,9.39,9.42,41585.0,8.2946,8.3299,8.277,8.3034,41585.0
2017-07-24 09:55:00,9.43,9.44,9.39,9.39,22122.0,8.3122,8.321,8.277,8.277,22122.0
2017-07-24 10:00:00,9.39,9.4,9.35,9.37,15719.0,8.277,8.2858,8.2417,8.2593,15719.0
2017-07-24 10:05:00,9.37,9.37,9.34,9.34,23099.0,8.2593,8.2593,8.2329,8.2329,23099.0
2017-07-24 10:10:00,9.34,9.35,9.31,9.34,22081.0,8.2329,8.2417,8.2065,8.2329,22081.0
2017-07-24 10:15:00,9.34,9.36,9.33,9.33,11770.0,8.2329,8.2505,8.2241,8.2241,11770.0
2017-07-24 10:20:00,9.33,9.34,9.31,9.32,24111.0,8.2241,8.2329,8.2065,8.2153,24111.0
2017-07-24 10:25:00,9.33,9.34,9.31,9.34,37982.0,8.2241,8.2329,8.2065,8.2329,37982.0
2017-07-24 10:30:00,9.33,9.34,9.31,9.32,19608.0,8.2241,8.2329,8.2065,8.2153,19608.0
2017-07-24 10:35:00,9.33,9.35,9.33,9.35,7861.0,8.2241,8.2417,8.2241,8.2417,7861.0
2017-07-24 10:40:00,9.35,9.35,9.34,9.35,2844.0,8.2417,8.2417,8.2329,8.2417,2844.0
2017-07-24 10:45:00,9.34,9.35,9.31,9.31,13916.0,8.2329,8.2417,8.2065,8.2065,13916.0
2017-07-24 10:50:00,9.31,9.32,9.29,9.29,23374.0,8.2065,8.2153,8.1888,8.1888,23374.0
2017-07-24 10:55:00,9.29,9.31,9.29,9.3,16984.0,8.1888,8.2065,8.1888,8.1976,16984.0
2017-07-24 11:00:00,9.29,9.3,9.28,9.29,8875.0,8.1888,8.1976,8.18,8.1888,8875.0
2017-07-24 11:05:00,9.3,9.3,9.27,9.28,32588.0,8.1976,8.1976,8.1712,8.18,32588.0
2017-07-24 11:10:00,9.28,9.34,9.27,9.34,33671.0,8.18,8.2329,8.1712,8.2329,33671.0
2017-07-24 11:15:00,9.33,9.34,9.32,9.32,11015.0,8.2241,8.2329,8.2153,8.2153,11015.0
2017-07-24 11:20:00,9.32,9.33,9.29,9.29,11846.0,8.2153,8.2241,8.1888,8.1888,11846.0
2017-07-24 11:25:00,9.3,9.31,9.29,9.3,17036.0,8.1976,8.2065,8.1888,8.1976,17036.0
2017-07-24 11:30:00,9.3,9.31,9.28,9.3,26697.0,8.1976,8.2065,8.18,8.1976,26697.0
2017-07-24 11:35:00,9.3,9.3,9.29,9.29,19200.0,8.1976,8.1976,8.1888,8.1888,19200.0
2017-07-24 11:40:00,9.29,9.3,9.28,9.28,7120.0,8.1888,8.1976,8.18,8.18,7120.0
2017-07-24 11:45:00,9.28,9.3,9.28,9.3,15066.0,8.18,8.1976,8.18,8.1976,15066.0
2017-07-24 11:50:00,9.3,9.31,9.3,9.3,9300.0,8.1976,8.2065,8.1976,8.1976,9300.0
2017-07-24 11:55:00,9.31,9.31,9.29,9.31,25499.0,8.2065,8.2065,8.1888,8.2065,25499.0
2017-07-24 12:00:00,9.3,9.3,9.28,9.28,14842.0,8.1976,8.1976,8.18,8.18,14842.0
2017-07-24 12:05:00,9.29,9.29,9.28,9.28,36636.0,8.1888,8.1888,8.18,8.18,36636.0
2017-07-24 12:10:00,9.28,9.29,9.28,9.29,4907.0,8.18,8.1888,8.18,8.1888,4907.0
2017-07-24 12:15:00,9.29,9.31,9.28,9.29,28408.0,8.1888,8.2065,8.18,8.1888,28408.0
2017-07-24 12:20:00,9.29,9.3,9.28,9.29,5744.0,8.1888,8.1976,8.18,8.1888,5744.0
2017-07-24 12:25:00,9.29,9.29,9.28,9.28,2700.0,8.1888,8.1888,8.18,8.18,2700.0
2017-07-24 12:30:00,9.29,9.29,9.28,9.28,79027.0,8.1888,8.1888,8.18,8.18,79027.0
2017-07-24 12:35:00,9.29,9.29,9.28,9.28,3699.0,8.1888,8.1888,8.18,8.18,3699.0
2017-07-24 12:40:00,9.28,9.29,9.28,9.28,50155.0,8.18,8.1888,8.18,8.18,50155.0
2017-07-24 12:45:00,9.28,9.28,9.28,9.28,1600.0,8.18,8.18,8.18,8.18,1600.0
2017-07-24 12:50:00,9.28,9.3,9.28,9.29,12313.0,8.18,8.1976,8.18,8.1888,12313.0
2017-07-24 12:55:00,9.29,9.3,9.28,9.29,19491.0,8.1888,8.1976,8.18,8.1888,19491.0
2017-07-24 13:00:00,9.28,9.29,9.28,9.28,7200.0,8.18,8.1888,8.18,8.18,7200.0
2017-07-24 13:05:00,9.29,9.3,9.28,9.28,24691.0,8.1888,8.1976,8.18,8.18,24691.0
2017-07-24 13:10:00,9.28,9.29,9.28,9.29,12479.0,8.18,8.1888,8.18,8.1888,12479.0
2017-07-24 13:15:00,9.28,9.29,9.28,9.28,1701.0,8.18,8.1888,8.18,8.18,1701.0
2017-07-24 13:20:00,9.28,9.29,9.28,9.28,2452.0,8.18,8.1888,8.18,8.18,2452.0
2017-07-24 13:25:00,9.28,9.31,9.28,9.3,25251.0,8.18,8.2065,8.18,8.1976,25251.0
2017-07-24 13:30:00,9.3,9.34,9.3,9.34,29221.0,8.1976,8.2329,8.1976,8.2329,29221.0
2017-07-24 13:35:00,9.34,9.34,9.33,9.33,5025.0,8.2329,8.2329,8.2241,8.2241,5025.0
2017-07-24 13:40:00,9.33,9.34,9.33,9.33,4300.0,8.2241,8.2329,8.2241,8.2241,4300.0
2017-07-24 13:45:00,9.33,9.34,9.33,9.34,10078.0,8.2241,8.2329,8.2241,8.2329,10078.0
2017-07-24 13:50:00,9.34,9.34,9.33,9.34,5400.0,8.2329,8.2329,8.2241,8.2329,5400.0
2017-07-24 13:55:00,9.33,9.36,9.33,9.36,22135.0,8.2241,8.2505,8.2241,8.2505,22135.0
2017-07-24 14:00:00,9.36,9.36,9.34,9.35,11049.0,8.2505,8.2505,8.2329,8.2417,11049.0
2017-07-24 14:05:00,9.35,9.35,9.33,9.34,5247.0,8.2417,8.2417,8.2241,8.2329,5247.0
2017-07-24 14:10:00,9.34,9.34,9.32,9.34,11684.0,8.2329,8.2329,8.2153,8.2329,11684.0
2017-07-24 14:15:00,9.34,9.34,9.32,9.33,29285.0,8.2329,8.2329,8.2153,8.2241,29285.0
2017-07-24 14:20:00,9.33,9.34,9.31,9.31,11377.0,8.2241,8.2329,8.2065,8.2065,11377.0
2017-07-24 14:25:00,9.31,9.33,9.31,9.31,14970.0,8.2065,8.2241,8.2065,8.2065,14970.0
2017-07-24 14:30:00,9.32,9.32,9.31,9.31,2200.0,8.2153,8.2153,8.2065,8.2065,2200.0
2017-07-24 14:35:00,9.32,9.32,9.28,9.29,33525.0,8.2153,8.2153,8.18,8.1888,33525.0
2017-07-24 14:40:00,9.29,9.3,9.29,9.29,3724.0,8.1888,8.1976,8.1888,8.1888,3724.0
2017-07-24 14:45:00,9.29,9.3,9.28,9.28,11237.0,8.1888,8.1976,8.18,8.18,11237.0
2017-07-24 14:50:00,9.28,9.3,9.28,9.28,17687.0,8.18,8.1976,8.18,8.18,17687.0
2017-07-24 14:55:00,9.28,9.3,9.28,9.28,11903.0,8.18,8.1976,8.18,8.18,11903.0
2017-07-24 15:00:00,9.28,9.29,9.28,9.29,10090.0,8.18,8.1888,8.18,8.1888,10090.0
2017-07-24 15:05:00,9.29,9.31,9.29,9.29,32598.0,8.1888,8.2065,8.1888,8.1888,32598.0
2017-07-24 15:10:00,9.29,9.3,9.28,9.28,7989.0,8.1888,8.1976,8.18,8.18,7989.0
2017-07-24 15:15:00,9.28,9.3,9.28,9.3,27800.0,8.18,8.1976,8.18,8.1976,27800.0
2017-07-24 15:20:00,9.3,9.3,9.28,9.29,22611.0,8.1976,8.1976,8.18,8.1888,22611.0
2017-07-24 15:25:00,9.29,9.29,9.28,9.28,8600.0,8.1888,8.1888,8.18,8.18,8600.0
2017-07-24 15:30:00,9.28,9.29,9.28,9.28,8559.0,8.18,8.1888,8.18,8.18,8559.0
2017-07-24 15:35:00,9.28,9.29,9.28,9.29,8985.0,8.18,8.1888,8.18,8.1888,8985.0
2017-07-24 15:40:00,9.28,9.31,9.28,9.31,109824.0,8.18,8.2065,8.18,8.2065,109824.0
2017-07-24 15:45:00,9.31,9.33,9.3,9.33,81811.0,8.2065,8.2241,8.1976,8.2241,81811.0
2017-07-24 15:50:00,9.33,9.33,9.29,9.29,106944.0,8.2241,8.2241,8.1888,8.1888,106944.0
2017-07-24 15:55:00,9.29,9.3,9.29,9.3,119195.0,8.1888,8.1976,8.1888,8.1976,119195.0
2017-07-25 09:30:00,9.26,9.43,9.25,9.43,60371.0,8.1624,8.3122,8.1536,8.3122,60371.0
2017-07-25 09:35:00,9.45,9.49,9.38,9.39,41866.0,8.3299,8.3651,8.2682,8.277,41866.0
2017-07-25 09:40:00,9.4,9.41,9.34,9.35,16834.0,8.2858,8.2946,8.2329,8.2417,16834.0
2017-07-25 09:45:00,9.35,9.39,9.33,9.39,21836.0,8.2417,8.277,8.2241,8.277,21836.0
2017-07-25 09:50:00,9.39,9.41,9.35,9.37,26992.0,8.277,8.2946,8.2417,8.2593,26992.0
2017-07-25 09:55:00,9.36,9.38,9.35,9.38,11795.0,8.2505,8.2682,8.2417,8.2682,11795.0
2017-07-25 10:00:00,9.38,9.41,9.36,9.4,53100.0,8.2682,8.2946,8.2505,8.2858,53100.0
2017-07-25 10:05:00,9.41,9.43,9.4,9.42,16288.0,8.2946,8.3122,8.2858,8.3034,16288.0
2017-07-25 10:10:00,9.42,9.43,9.41,9.42,10000.0,8.3034,8.3122,8.2946,8.3034,10000.0
2017-07-25 10:15:00,9.42,9.45,9.42,9.45,24982.0,8.3034,8.3299,8.3034,8.3299,24982.0
2017-07-25 10:20:00,9.46,9.48,9.45,9.47,50235.0,8.3387,8.3563,8.3299,8.3475,50235.0
2017-07-25 10:25:00,9.47,9.52,9.46,9.51,25347.0,8.3475,8.3916,8.3387,8.3827,25347.0
2017-07-25 10:30:00,9.51,9.54,9.5,9.54,43909.0,8.3827,8.4092,8.3739,8.4092,43909.0
2017-07-25 10:35:00,9.54,9.56,9.53,9.54,44641.0,8.4092,8.4268,8.4004,8.4092,44641.0
2017-07-25 10:40:00,9.53,9.56,9.53,9.55,43846.0,8.4004,8.4268,8.4004,8.418,43846.0
2017-07-25 10:45:00,9.55,9.58,9.55,9.58,16215.0,8.418,8.4445,8.418,8.4445,16215.0
2017-07-25 10:50:00,9.58,9.62,9.57,9.6,44436.0,8.4445,8.4797,8.4356,8.4621,44436.0
2017-07-25 10:55:00,9.59,9.61,9.57,9.59,28728.0,8.4533,8.4709,8.4356,8.4533,28728.0
2017-07-25 11:00:00,9.58,9.59,9.56,9.58,23819.0,8.4445,8.4533,8.4268,8.4445,23819.0
2017-07-25 11:05:00,9.58,9.61,9.55,9.6,60926.0,8.4445,8.4709,8.418,8.4621,60926.0
2017-07-25 11:10:00,9.59,9.63,9.59,9.62,34349.0,8.4533,8.4885,8.4533,8.4797,34349.0
2017-07-25 11:15:00,9.63,9.66,9.61,9.62,42180.0,8.4885,8.515,8.4709,8.4797,42180.0
2017-07-25 11:20:00,9.62,9.65,9.6,9.63,15133.0,8.4797,8.5062,8.4621,8.4885,15133.0
2017-07-25 11:25:00,9.63,9.7,9.63,9.7,41673.0,8.4885,8.5502,8.4885,8.5502,41673.0
2017-07-25 11:30:00,9.7,9.7,9.68,9.7,89087.0,8.5502,8.5502,8.5326,8.5502,89087.0
2017-07-25 11:35:00,9.7,9.72,9.68,9.72,37354.0,8.5502,8.5679,8.5326,8.5679,37354.0
2017-07-25 11:40:00,9.71,9.73,9.68,9.69,58814.0,8.559,8.5767,8.5326,8.5414,58814.0
2017-07-25 11:45:00,9.68,9.69,9.67,9.68,37211.0,8.5326,8.5414,8.5238,8.5326,37211.0
2017-07-25 11:50:00,9.67,9.67,9.62,9.64,69844.0,8.5238,8.5238,8.4797,8.4973,69844.0
2017-07-25 11:55:00,9.63,9.65,9.63,9.65,8234.0,8.4885,8.5062,8.4885,8.5062,8234.0
2017-07-25 12:00:00,9.64,9.68,9.64,9.67,32605.0,8.4973,8.5326,8.4973,8.5238,32605.0
2017-07-25 12:05:00,9.67,9.71,9.67,9.69,48494.0,8.5238,8.559,8.5238,8.5414,48494.0
2017-07-25 12:10:00,9.69,9.72,9.68,9.71,15823.0,8.5414,8.5679,8.5326,8.559,15823.0
2017-07-25 12:15:00,9.71,9.71,9.67,9.69,26484.0,8.559,8.559,8.5238,8.5414,26484.0
2017-07-25 12:20:00,9.69,9.69,9.66,9.67,12549.0,8.5414,8.5414,8.515,8.5238,12549.0
2017-07-25 12:25:00,9.67,9.68,9.65,9.66,17710.0,8.5238,8.5326,8.5062,8.515,17710.0
2017-07-25 12:30:00,9.66,9.67,9.64,9.65,10597.0,8.515,8.5238,8.4973,8.5062,10597.0
2017-07-25 12:35:00,9.65,9.66,9.64,9.65,9109.0,8.5062,8.515,8.4973,8.5062,9109.0
2017-07-25 12:40:00,9.65,9.65,9.61,9.61,24947.0,8.5062,8.5062,8.4709,8.4709,24947.0
2017-07-25 12:45:00,9.62,9.63,9.61,9.61,17751.0,8.4797,8.4885,8.4709,8.4709,17751.0
2017-07-25 12:50:00,9.62,9.64,9.61,9.63,14277.0,8.4797,8.4973,8.4709,8.4885,14277.0
2017-07-25 12:55:00,9.63,9.64,9.62,9.63,9000.0,8.4885,8.4973,8.4797,8.4885,9000.0
2017-07-25 13:00:00,9.63,9.65,9.62,9.63,8879.0,8.4885,8.5062,8.4797,8.4885,8879.0
2017-07-25 13:05:00,9.62,9.63,9.62,9.62,200.0,8.4797,8.4885,8.4797,8.4797,200.0
2017-07-25 13:10:00,9.63,9.64,9.62,9.63,10300.0,8.4885,8.4973,8.4797,8.4885,10300.0
2017-07-25 13:15:00,9.63,9.64,9.63,9.63,4824.0,8.4885,8.4973,8.4885,8.4885,4824.0
2017-07-25 13:20:00,9.63,9.67,9.63,9.65,65810.0,8.4885,8.5238,8.4885,8.5062,65810.0
2017-07-25 13:25:00,9.65,9.66,9.64,9.66,5881.0,8.5062,8.515,8.4973,8.515,5881.0
2017-07-25 13:30:00,9.65,9.66,9.64,9.66,9731.0,8.5062,8.515,8.4973,8.515,9731.0
2017-07-25 13:35:00,9.66,9.68,9.66,9.68,24994.0,8.515,8.5326,8.515,8.5326,24994.0
2017-07-25 13:40:00,9.68,9.69,9.67,9.69,4491.0,8.5326,8.5414,8.5238,8.5414,4491.0
2017-07-25 13:45:00,9.69,9.69,9.67,9.69,9731.0,8.5414,8.5414,8.5238,8.5414,9731.0
2017-07-25 13:50:00,9.68,9.69,9.66,9.66,13103.0,8.5326,8.5414,8.515,8.515,13103.0
2017-07-25 13:55:00,9.67,9.67,9.65,9.66,6517.0,8.5238,8.5238,8.5062,8.515,6517.0
2017-07-25 14:00:00,9.65,9.66,9.65,9.65,5624.0,8.5062,8.515,8.5062,8.5062,5624.0
2017-07-25 14:05:00,9.65,9.66,9.65,9.66,9630.0,8.5062,8.515,8.5062,8.515,9630.0
2017-07-25 14:10:00,9.66,9.67,9.64,9.65,24099.0,8.515,8.5238,8.4973,8.5062,24099.0
2017-07-25 14:15:00,9.65,9.67,9.65,9.66,11248.0,8.5062,8.5238,8.5062,8.515,11248.0
2017-07-25 14:20:00,9.67,9.67,9.63,9.63,32275.0,8.5238,8.5238,8.4885,8.4885,32275.0
2017-07-25 14:25:00,9.63,9.65,9.63,9.65,7561.0,8.4885,8.5062,8.4885,8.5062,7561.0
2017-07-25 14:30:00,9.65,9.66,9.64,9.65,22767.0,8.5062,8.515,8.4973,8.5062,22767.0
2017-07-25 14:35:00,9.64,9.66,9.64,9.64,14500.0,8.4973,8.515,8.4973,8.4973,14500.0
2017-07-25 14:40:00,9.64,9.64,9.62,9.63,10656.0,8.4973,8.4973,8.4797,8.4885,10656.0
2017-07-25 14:45:00,9.63,9.64,9.61,9.62,17437.0,8.4885,8.4973,8.4709,8.4797,17437.0
2017-07-25 14:50:00,9.61,9.63,9.61,9.63,5744.0,8.4709,8.4885,8.4709,8.4885,5744.0
2017-07-25 14:55:00,9.63,9.63,9.62,9.63,4700.0,8.4885,8.4885,8.4797,8.4885,4700.0
2017-07-25 15:00:00,9.63,9.63,9.62,9.62,19500.0,8.4885,8.4885,8.4797,8.4797,19500.0
2017-07-25 15:05:00,9.62,9.62,9.6,9.6,21139.0,8.4797,8.4797,8.4621,8.4621,21139.0
2017-07-25 15:10:00,9.6,9.61,9.6,9.61,2300.0,8.4621,8.4709,8.4621,8.4709,2300.0
2017-07-25 15:15:00,9.61,9.61,9.6,9.6,5150.0,8.4709,8.4709,8.4621,8.4621,5150.0
2017-07-25 15:20:00,9.61,9.61,9.58,9.59,20058.0,8.4709,8.4709,8.4445,8.4533,20058.0
2017-07-25 15:25:00,9.6,9.61,9.55,9.55,47697.0,8.4621,8.4709,8.418,8.418,47697.0
2017-07-25 15:30:00,9.55,9.58,9.55,9.58,26687.0,8.418,8.4445,8.418,8.4445,26687.0
2017-07-25 15:35:00,9.58,9.58,9.56,9.58,17209.0,8.4445,8.4445,8.4268,8.4445,17209.0
2017-07-25 15:40:00,9.58,9.58,9.55,9.55,51008.0,8.4445,8.4445,8.418,8.418,51008.0
2017-07-25 15:45:00,9.55,9.58,9.54,9.58,47728.0,8.418,8.4445,8.4092,8.4445,47728.0
2017-07-25 15:50:00,9.58,9.58,9.57,9.57,30535.0,8.4445,8.4445,8.4356,8.4356,30535.0
2017-07-25 15:55:00,9.58,9.59,9.57,9.58,93202.0,8.4445,8.4533,8.4356,8.4445,93202.0
2017-07-26 09:30:00,9.54,9.68,9.54,9.61,39506.0,8.4092,8.5326,8.4092,8.4709,39506.0
2017-07-26 09:35:00,9.62,9.67,9.57,9.63,30890.0,8.4797,8.5238,8.4356,8.4885,30890.0
2017-07-26 09:40:00,9.63,9.63,9.56,9.57,26702.0,8.4885,8.4885,8.4268,8.4356,26702.0
2017-07-26 09:45:00,9.56,9.56,9.49,9.51,26189.0,8.4268,8.4268,8.3651,8.3827,26189.0
2017-07-26 09:50:00,9.52,9.56,9.47,9.5,20453.0,8.3916,8.4268,8.3475,8.3739,20453.0
2017-07-26 09:55:00,9.5,9.54,9.47,9.47,28606.0,8.3739,8.4092,8.3475,8.3475,28606.0
2017-07-26 10:00:00,9.47,9.49,9.41,9.42,53200.0,8.3475,8.3651,8.2946,8.3034,53200.0
2017-07-26 10:05:00,9.42,9.43,9.41,9.42,21713.0,8.3034,8.3122,8.2946,8.3034,21713.0
2017-07-26 10:10:00,9.41,9.47,9.4,9.44,39121.0,8.2946,8.3475,8.2858,8.321,39121.0
2017-07-26 10:15:00,9.44,9.46,9.4,9.41,18492.0,8.321,8.3387,8.2858,8.2946,18492.0
2017-07-26 10:20:00,9.41,9.42,9.4,9.4,32390.0,8.2946,8.3034,8.2858,8.2858,32390.0
2017-07-26 10:25:00,9.4,9.41,9.38,9.41,49326.0,8.2858,8.2946,8.2682,8.2946,49326.0
2017-07-26 10:30:00,9.41,9.43,9.4,9.43,26013.0,8.2946,8.3122,8.2858,8.3122,26013.0
2017-07-26 10:35:00,9.43,9.46,9.42,9.44,15712.0,8.3122,8.3387,8.3034,8.321,15712.0
2017-07-26 10:40:00,9.45,9.49,9.45,9.48,20723.0,8.3299,8.3651,8.3299,8.3563,20723.0
2017-07-26 10:45:00,9.48,9.5,9.47,9.5,28779.0,8.3563,8.3739,8.3475,8.3739,28779.0
2017-07-26 10:50:00,9.5,9.53,9.49,9.52,39490.0,8.3739,8.4004,8.3651,8.3916,39490.0
2017-07-26 10:55:00,9.52,9.54,9.49,9.52,79193.0,8.3916,8.4092,8.3651,8.3916,79193.0
2017-07-26 11:00:00,9.52,9.53,9.5,9.52,15759.0,8.3916,8.4004,8.3739,8.3916,15759.0
2017-07-26 11:05:00,9.52,9.52,9.49,9.52,12608.0,8.3916,8.3916,8.3651,8.3916,12608.0
2017-07-26 11:10:00,9.52,9.53,9.5,9.5,13809.0,8.3916,8.4004,8.3739,8.3739,13809.0
2017-07-26 11:15:00,9.5,9.5,9.47,9.47,6626.0,8.3739,8.3739,8.3475,8.3475,6626.0
2017-07-26 11:20:00,9.47,9.48,9.46,9.47,11055.0,8.3475,8.3563,8.3387,8.3475,11055.0
2017-07-26 11:25:00,9.46,9.51,9.46,9.51,19883.0,8.3387,8.3827,8.3387,8.3827,19883.0
2017-07-26 11:30:00,9.51,9.51,9.48,9.49,13894.0,8.3827,8.3827,8.3563,8.3651,13894.0
2017-07-26 11:35:00,9.49,9.5,9.48,9.48,13529.0,8.3651,8.3739,8.3563,8.3563,13529.0
2017-07-26 11:40:00,9.48,9.48,9.44,9.46,22180.0,8.3563,8.3563,8.321,8.3387,22180.0
2017-07-26 11:45:00,9.45,9.47,9.45,9.46,4937.0,8.3299,8.3475,8.3299,8.3387,4937.0
2017-07-26 11:50:00,9.46,9.47,9.45,9.46,16036.0,8.3387,8.3475,8.3299,8.3387,16036.0
2017-07-26 11:55:00,9.46,9.48,9.45,9.47,8350.0,8.3387,8.3563,8.3299,8.3475,8350.0
2017-07-26 12:00:00,9.48,9.5,9.47,9.5,15880.0,8.3563,8.3739,8.3475,8.3739,15880.0
2017-07-26 12:05:00,9.5,9.52,9.49,9.52,10551.0,8.3739,8.3916,8.3651,8.3916,10551.0
2017-07-26 12:10:00,9.52,9.52,9.51,9.51,4350.0,8.3916,8.3916,8.3827,8.3827,4350.0
2017-07-26 12:15:00,9.51,9.54,9.5,9.54,30752.0,8.3827,8.4092,8.3739,8.4092,30752.0
2017-07-26 12:20:00,9.54,9.54,9.52,9.53,6213.0,8.4092,8.4092,8.3916,8.4004,6213.0
2017-07-26 12:25:00,9.53,9.54,9.53,9.54,14858.0,8.4004,8.4092,8.4004,8.4092,14858.0
2017-07-26 12:30:00,9.54,9.55,9.53,9.55,9807.0,8.4092,8.418,8.4004,8.418,9807.0
2017-07-26 12:35:00,9.55,9.58,9.55,9.58,15382.0,8.418,8.4445,8.418,8.4445,15382.0
2017-07-26 12:40:00,9.58,9.58,9.57,9.58,1900.0,8.4445,8.4445,8.4356,8.4445,1900.0
2017-07-26 12:45:00,9.58,9.59,9.57,9.59,13841.0,8.4445,8.4533,8.4356,8.4533,13841.0
2017-07-26 12:50:00,9.59,9.59,9.56,9.57,9795.0,8.4533,8.4533,8.4268,8.4356,9795.0
2017-07-26 12:55:00,9.56,9.58,9.56,9.57,10139.0,8.4268,8.4445,8.4268,8.4356,10139.0
2017-07-26 13:00:00,9.56,9.57,9.56,9.57,11174.0,8.4268,8.4356,8.4268,8.4356,11174.0
2017-07-26 13:05:00,9.58,9.59,9.58,9.59,4189.0,8.4445,8.4533,8.4445,8.4533,4189.0
2017-07-26 13:10:00,9.59,9.59,9.58,9.58,4556.0,8.4533,8.4533,8.4445,8.4445,4556.0
2017-07-26 13:15:00,9.58,9.58,9.55,9.56,7532.0,8.4445,8.4445,8.418,8.4268,7532.0
2017-07-26 13:20:00,9.56,9.56,9.55,9.55,6300.0,8.4268,8.4268,8.418,8.418,6300.0
2017-07-26 13:25:00,9.56,9.56,9.53,9.54,18149.0,8.4268,8.4268,8.4004,8.4092,18149.0
2017-07-26 13:30:00,9.54,9.54,9.53,9.54,5600.0,8.4092,8.4092,8.4004,8.4092,5600.0
2017-07-26 13:35:00,9.54,9.54,9.51,9.52,5126.0,8.4092,8.4092,8.3827,8.3916,5126.0
2017-07-26 13:40:00,9.52,9.53,9.51,9.52,15252.0,8.3916,8.4004,8.3827,8.3916,15252.0
2017-07-26 13:45:00,9.51,9.52,9.51,9.51,2934.0,8.3827,8.3916,8.3827,8.3827,2934.0
2017-07-26 13:50:00,9.52,9.52,9.51,9.52,2400.0,8.3916,8.3916,8.3827,8.3916,2400.0
2017-07-26 13:55:00,9.52,9.52,9.45,9.49,22709.0,8.3916,8.3916,8.3299,8.3651,22709.0
2017-07-26 14:00:00,9.49,9.5,9.48,9.5,8453.0,8.3651,8.3739,8.3563,8.3739,8453.0
2017-07-26 14:05:00,9.51,9.53,9.5,9.52,9897.0,8.3827,8.4004,8.3739,8.3916,9897.0
2017-07-26 14:10:00,9.53,9.53,9.49,9.49,7239.0,8.4004,8.4004,8.3651,8.3651,7239.0
2017-07-26 14:15:00,9.49,9.52,9.49,9.52,10400.0,8.3651,8.3916,8.3651,8.3916,10400.0
2017-07-26 14:20:00,9.52,9.52,9.5,9.5,4313.0,8.3916,8.3916,8.3739,8.3739,4313.0
2017-07-26 14:25:00,9.51,9.51,9.5,9.51,3590.0,8.3827,8.3827,8.3739,8.3827,3590.0
2017-07-26 14:30:00,9.5,9.52,9.5,9.51,19346.0,8.3739,8.3916,8.3739,8.3827,19346.0
2017-07-26 14:35:00,9.51,9.52,9.5,9.52,11791.0,8.3827,8.3916,8.3739,8.3916,11791.0
2017-07-26 14:40:00,9.52,9.52,9.5,9.5,19410.0,8.3916,8.3916,8.3739,8.3739,19410.0
2017-07-26 14:45:00,9.5,9.51,9.5,9.5,3800.0,8.3739,8.3827,8.3739,8.3739,3800.0
2017-07-26 14:50:00,9.51,9.51,9.48,9.49,23457.0,8.3827,8.3827,8.3563,8.3651,23457.0
2017-07-26 14:55:00,9.48,9.49,9.46,9.46,19850.0,8.3563,8.3651,8.3387,8.3387,19850.0
2017-07-26 15:00:00,9.46,9.47,9.45,9.46,13639.0,8.3387,8.3475,8.3299,8.3387,13639.0
2017-07-26 15:05:00,9.46,9.49,9.46,9.49,22607.0,8.3387,8.3651,8.3387,8.3651,22607.0
2017-07-26 15:10:00,9.48,9.51,9.47,9.47,83372.0,8.3563,8.3827,8.3475,8.3475,83372.0
2017-07-26 15:15:00,9.47,9.48,9.43,9.44,12042.0,8.3475,8.3563,8.3122,8.321,12042.0
2017-07-26 15:20:00,9.43,9.44,9.42,9.44,26168.0,8.3122,8.321,8.3034,8.321,26168.0
2017-07-26 15:25:00,9.43,9.44,9.41,9.43,29289.0,8.3122,8.321,8.2946,8.3122,29289.0
2017-07-26 15:30:00,9.44,9.44,9.43,9.44,5869.0,8.321,8.321,8.3122,8.321,5869.0
2017-07-26 15:35:00,9.44,9.46,9.43,9.46,25370.0,8.321,8.3387,8.3122,8.3387,25370.0
2017-07-26 15:40:00,9.46,9.5,9.45,9.5,55823.0,8.3387,8.3739,8.3299,8.3739,55823.0
2017-07-26 15:45:00,9.5,9.51,9.49,9.51,85315.0,8.3739,8.3827,8.3651,8.3827,85315.0
2017-07-26 15:50:00,9.51,9.51,9.5,9.51,36559.0,8.3827,8.3827,8.3739,8.3827,36559.0
2017-07-26 15:55:00,9.51,9.55,9.51,9.54,176416.0,8.3827,8.418,8.3827,8.4092,176416.0
2017-07-27 09:30:00,9.66,9.68,9.53,9.6,44497.0,8.515,8.5326,8.4004,8.4621,44497.0
2017-07-27 09:35:00,9.59,9.64,9.57,9.62,15050.0,8.4533,8.4973,8.4356,8.4797,15050.0
2017-07-27 09:40:00,9.62,9.64,9.61,9.63,21935.0,8.4797,8.4973,8.4709,8.4885,21935.0
2017-07-27 09:45:00,9.62,9.62,9.56,9.56,20528.0,8.4797,8.4797,8.4268,8.4268,20528.0
2017-07-27 09:50:00,9.57,9.58,9.54,9.56,15245.0,8.4356,8.4445,8.4092,8.4268,15245.0
2017-07-27 09:55:00,9.55,9.56,9.53,9.53,18757.0,8.418,8.4268,8.4004,8.4004,18757.0
2017-07-27 10:00:00,9.54,9.54,9.49,9.51,35055.0,8.4092,8.4092,8.3651,8.3827,35055.0
2017-07-27 10:05:00,9.51,9.52,9.49,9.5,16689.0,8.3827,8.3916,8.3651,8.3739,16689.0
2017-07-27 10:10:00,9.5,9.53,9.49,9.5,24792.0,8.3739,8.4004,8.3651,8.3739,24792.0
2017-07-27 10:15:00,9.5,9.56,9.5,9.54,37359.0,8.3739,8.4268,8.3739,8.4092,37359.0
2017-07-27 10:20:00,9.54,9.56,9.53,9.54,9781.0,8.4092,8.4268,8.4004,8.4092,9781.0
2017-07-27 10:25:00,9.54,9.57,9.52,9.56,18188.0,8.4092,8.4356,8.3916,8.4268,18188.0
2017-07-27 10:30:00,9.57,9.6,9.55,9.56,37832.0,8.4356,8.4621,8.418,8.4268,37832.0
2017-07-27 10:35:00,9.57,9.6,9.55,9.56,48624.0,8.4356,8.4621,8.418,8.4268,48624.0
2017-07-27 10:40:00,9.55,9.6,9.54,9.6,32400.0,8.418,8.4621,8.4092,8.4621,32400.0
2017-07-27 10:45:00,9.6,9.6,9.57,9.59,18398.0,8.4621,8.4621,8.4356,8.4533,18398.0
2017-07-27 10:50:00,9.6,9.6,9.56,9.57,11270.0,8.4621,8.4621,8.4268,8.4356,11270.0
2017-07-27 10:55:00,9.57,9.58,9.56,9.57,19304.0,8.4356,8.4445,8.4268,8.4356,19304.0
2017-07-27 11:00:00,9.57,9.59,9.56,9.57,15650.0,8.4356,8.4533,8.4268,8.4356,15650.0
2017-07-27 11:05:00,9.58,9.62,9.58,9.62,16444.0,8.4445,8.4797,8.4445,8.4797,16444.0
2017-07-27 11:10:00,9.61,9.63,9.59,9.63,21019.0,8.4709,8.4885,8.4533,8.4885,21019.0
2017-07-27 11:15:00,9.63,9.65,9.61,9.61,37681.0,8.4885,8.5062,8.4709,8.4709,37681.0
2017-07-27 11:20:00,9.62,9.62,9.6,9.61,23765.0,8.4797,8.4797,8.4621,8.4709,23765.0
2017-07-27 11:25:00,9.63,9.64,9.61,9.63,25362.0,8.4885,8.4973,8.4709,8.4885,25362.0
2017-07-27 11:30:00,9.63,9.63,9.61,9.62,15772.0,8.4885,8.4885,8.4709,8.4797,15772.0
2017-07-27 11:35:00,9.62,9.62,9.6,9.61,11928.0,8.4797,8.4797,8.4621,8.4709,11928.0
2017-07-27 11:40:00,9.61,9.63,9.61,9.62,8044.0,8.4709,8.4885,8.4709,8.4797,8044.0
2017-07-27 11:45:00,9.62,9.65,9.62,9.64,15993.0,8.4797,8.5062,8.4797,8.4973,15993.0
2017-07-27 11:50:00,9.63,9.68,9.63,9.67,36479.0,8.4885,8.5326,8.4885,8.5238,36479.0
2017-07-27 11:55:00,9.67,9.7,9.66,9.69,61706.0,8.5238,8.5502,8.515,8.5414,61706.0
2017-07-27 12:00:00,9.7,9.76,9.69,9.76,70699.0,8.5502,8.6031,8.5414,8.6031,70699.0
2017-07-27 12:05:00,9.76,9.76,9.74,9.75,12160.0,8.6031,8.6031,8.5855,8.5943,12160.0
2017-07-27 12:10:00,9.74,9.75,9.73,9.73,13400.0,8.5855,8.5943,8.5767,8.5767,13400.0
2017-07-27 12:15:00,9.74,9.75,9.73,9.75,25169.0,8.5855,8.5943,8.5767,8.5943,25169.0
2017-07-27 12:20:00,9.75,9.77,9.74,9.77,37642.0,8.5943,8.6119,8.5855,8.6119,37642.0
2017-07-27 12:25:00,9.76,9.78,9.74,9.78,29081.0,8.6031,8.6207,8.5855,8.6207,29081.0
2017-07-27 12:30:00,9.78,9.8,9.77,9.78,35526.0,8.6207,8.6384,8.6119,8.6207,35526.0
2017-07-27 12:35:00,9.79,9.8,9.77,9.78,70065.0,8.6296,8.6384,8.6119,8.6207,70065.0
2017-07-27 12:40:00,9.78,9.78,9.74,9.76,69067.0,8.6207,8.6207,8.5855,8.6031,69067.0
2017-07-27 12:45:00,9.75,9.79,9.75,9.79,11583.0,8.5943,8.6296,8.5943,8.6296,11583.0
2017-07-27 12:50:00,9.79,9.79,9.74,9.75,24967.0,8.6296,8.6296,8.5855,8.5943,24967.0
2017-07-27 12:55:00,9.75,9.78,9.74,9.77,40668.0,8.5943,8.6207,8.5855,8.6119,40668.0
2017-07-27 13:00:00,9.78,9.79,9.77,9.79,20562.0,8.6207,8.6296,8.6119,8.6296,20562.0
2017-07-27 13:05:00,9.79,9.79,9.77,9.79,7070.0,8.6296,8.6296,8.6119,8.6296,7070.0
2017-07-27 13:10:00,9.79,9.79,9.74,9.75,16339.0,8.6296,8.6296,8.5855,8.5943,16339.0
2017-07-27 13:15:00,9.75,9.75,9.69,9.7,30960.0,8.5943,8.5943,8.5414,8.5502,30960.0
2017-07-27 13:20:00,9.7,9.71,9.67,9.67,25884.0,8.5502,8.559,8.5238,8.5238,25884.0
2017-07-27 13:25:00,9.68,9.71,9.67,9.71,28287.0,8.5326,8.559,8.5238,8.559,28287.0
2017-07-27 13:30:00,9.71,9.71,9.66,9.67,21838.0,8.559,8.559,8.515,8.5238,21838.0
2017-07-27 13:35:00,9.66,9.68,9.66,9.66,9265.0,8.515,8.5326,8.515,8.515,9265.0
2017-07-27 13:40:00,9.65,9.66,9.63,9.65,39731.0,8.5062,8.515,8.4885,8.5062,39731.0
2017-07-27 13:45:00,9.64,9.65,9.61,9.62,10303.0,8.4973,8.5062,8.4709,8.4797,10303.0
2017-07-27 13:50:00,9.62,9.65,9.61,9.64,34607.0,8.4797,8.5062,8.4709,8.4973,34607.0
2017-07-27 13:55:00,9.66,9.73,9.65,9.71,46964.0,8.515,8.5767,8.5062,8.559,46964.0
2017-07-27 14:00:00,9.71,9.72,9.69,9.7,18498.0,8.559,8.5679,8.5414,8.5502,18498.0
2017-07-27 14:05:00,9.69,9.76,9.69,9.75,31724.0,8.5414,8.6031,8.5414,8.5943,31724.0
2017-07-27 14:10:00,9.75,9.78,9.74,9.78,41265.0,8.5943,8.6207,8.5855,8.6207,41265.0
2017-07-27 14:15:00,9.77,9.78,9.77,9.78,17407.0,8.6119,8.6207,8.6119,8.6207,17407.0
2017-07-27 14:20:00,9.77,9.78,9.75,9.76,17380.0,8.6119,8.6207,8.5943,8.6031,17380.0
2017-07-27 14:25:00,9.76,9.77,9.74,9.77,26077.0,8.6031,8.6119,8.5855,8.6119,26077.0
2017-07-27 14:30:00,9.77,9.82,9.77,9.79,52208.0,8.6119,8.656,8.6119,8.6296,52208.0
2017-07-27 14:35:00,9.79,9.8,9.78,9.79,21496.0,8.6296,8.6384,8.6207,8.6296,21496.0
2017-07-27 14:40:00,9.79,9.79,9.76,9.77,37170.0,8.6296,8.6296,8.6031,8.6119,37170.0
2017-07-27 14:45:00,9.77,9.77,9.74,9.76,15804.0,8.6119,8.6119,8.5855,8.6031,15804.0
2017-07-27 14:50:00,9.76,9.8,9.74,9.79,55237.0,8.6031,8.6384,8.5855,8.6296,55237.0
2017-07-27 14:55:00,9.8,9.84,9.8,9.84,57349.0,8.6384,8.6736,8.6384,8.6736,57349.0
2017-07-27 15:00:00,9.84,9.86,9.83,9.85,47922.0,8.6736,8.6913,8.6648,8.6824,47922.0
2017-07-27 15:05:00,9.85,9.85,9.83,9.85,33218.0,8.6824,8.6824,8.6648,8.6824,33218.0
2017-07-27 15:10:00,9.85,9.85,9.8,9.84,46627.0,8.6824,8.6824,8.6384,8.6736,46627.0
2017-07-27 15:15:00,9.84,9.87,9.84,9.86,41752.0,8.6736,8.7001,8.6736,8.6913,41752.0
2017-07-27 15:20:00,9.85,9.89,9.85,9.88,62675.0,8.6824,8.7177,8.6824,8.7089,62675.0
2017-07-27 15:25:00,9.88,9.89,9.86,9.86,24528.0,8.7089,8.7177,8.6913,8.6913,24528.0
2017-07-27 15:30:00,9.87,9.89,9.85,9.88,53538.0,8.7001,8.7177,8.6824,8.7089,53538.0
2017-07-27 15:35:00,9.88,9.89,9.87,9.87,35633.0,8.7089,8.7177,8.7001,8.7001,35633.0
2017-07-27 15:40:00,9.87,9.88,9.84,9.88,96254.0,8.7001,8.7089,8.6736,8.7089,96254.0
2017-07-27 15:45:00,9.88,9.88,9.85,9.86,135062.0,8.7089,8.7089,8.6824,8.6913,135062.0
2017-07-27 15:50:00,9.86,9.86,9.82,9.85,96056.0,8.6913,8.6913,8.656,8.6824,96056.0
2017-07-27 15:55:00,9.85,9.87,9.84,9.86,122400.0,8.6824,8.7001,8.6736,8.6913,122400.0
2017-07-28 09:30:00,9.83,9.87,9.73,9.75,30352.0,8.6648,8.7001,8.5767,8.5943,30352.0
2017-07-28 09:35:00,9.76,9.84,9.76,9.81,16934.0,8.6031,8.6736,8.6031,8.6472,16934.0
2017-07-28 09:40:00,9.8,9.85,9.77,9.82,61572.0,8.6384,8.6824,8.6119,8.656,61572.0
2017-07-28 09:45:00,9.82,9.82,9.78,9.8,19756.0,8.656,8.656,8.6207,8.6384,19756.0
2017-07-28 09:50:00,9.8,9.8,9.76,9.79,8221.0,8.6384,8.6384,8.6031,8.6296,8221.0
2017-07-28 09:55:00,9.79,9.83,9.78,9.8,28258.0,8.6296,8.6648,8.6207,8.6384,28258.0
2017-07-28 10:00:00,9.8,9.81,9.75,9.76,43058.0,8.6384,8.6472,8.5943,8.6031,43058.0
2017-07-28 10:05:00,9.76,9.77,9.73,9.76,42097.0,8.6031,8.6119,8.5767,8.6031,42097.0
2017-07-28 10:10:00,9.76,9.77,9.74,9.75,21520.0,8.6031,8.6119,8.5855,8.5943,21520.0
2017-07-28 10:15:00,9.74,9.75,9.71,9.72,23540.0,8.5855,8.5943,8.559,8.5679,23540.0
2017-07-28 10:20:00,9.72,9.75,9.72,9.74,21212.0,8.5679,8.5943,8.5679,8.5855,21212.0
2017-07-28 10:25:00,9.74,9.77,9.74,9.75,11622.0,8.5855,8.6119,8.5855,8.5943,11622.0
2017-07-28 10:30:00,9.75,9.78,9.73,9.75,28703.0,8.5943,8.6207,8.5767,8.5943,28703.0
2017-07-28 10:35:00,9.76,9.78,9.75,9.76,15042.0,8.6031,8.6207,8.5943,8.6031,15042.0
2017-07-28 10:40:00,9.76,9.77,9.74,9.76,18795.0,8.6031,8.6119,8.5855,8.6031,18795.0
2017-07-28 10:45:00,9.76,9.77,9.74,9.75,11072.0,8.6031,8.6119,8.5855,8.5943,11072.0
2017-07-28 10:50:00,9.75,9.76,9.74,9.76,4910.0,8.5943,8.6031,8.5855,8.6031,4910.0
2017-07-28 10:55:00,9.76,9.76,9.74,9.75,17192.0,8.6031,8.6031,8.5855,8.5943,17192.0
2017-07-28 11:00:00,9.75,9.75,9.7,9.7,45387.0,8.5943,8.5943,8.5502,8.5502,45387.0
2017-07-28 11:05:00,9.7,9.71,9.64,9.67,53405.0,8.5502,8.559,8.4973,8.5238,53405.0
2017-07-28 11:10:00,9.67,9.67,9.64,9.66,76856.0,8.5238,8.5238,8.4973,8.515,76856.0
2017-07-28 11:15:00,9.64,9.66,9.64,9.66,8396.0,8.4973,8.515,8.4973,8.515,8396.0
2017-07-28 11:20:00,9.65,9.67,9.64,9.67,27819.0,8.5062,8.5238,8.4973,8.5238,27819.0
2017-07-28 11:25:00,9.67,9.7,9.66,9.69,13676.0,8.5238,8.5502,8.515,8.5414,13676.0
2017-07-28 11:30:00,9.69,9.7,9.68,9.69,6537.0,8.5414,8.5502,8.5326,8.5414,6537.0
2017-07-28 11:35:00,9.69,9.69,9.67,9.67,11134.0,8.5414,8.5414,8.5238,8.5238,11134.0
2017-07-28 11:40:00,9.68,9.68,9.66,9.68,9494.0,8.5326,8.5326,8.515,8.5326,9494.0
2017-07-28 11:45:00,9.68,9.69,9.67,9.68,9711.0,8.5326,8.5414,8.5238,8.5326,9711.0
2017-07-28 11:50:00,9.68,9.69,9.67,9.69,7798.0,8.5326,8.5414,8.5238,8.5414,7798.0
2017-07-28 11:55:00,9.69,9.69,9.66,9.67,8290.0,8.5414,8.5414,8.515,8.5238,8290.0
2017-07-28 12:00:00,9.66,9.67,9.62,9.62,22230.0,8.515,8.5238,8.4797,8.4797,22230.0
2017-07-28 12:05:00,9.63,9.63,9.62,9.63,5200.0,8.4885,8.4885,8.4797,8.4885,5200.0
2017-07-28 12:10:00,9.63,9.64,9.62,9.63,14380.0,8.4885,8.4973,8.4797,8.4885,14380.0
2017-07-28 12:15:00,9.63,9.69,9.62,9.68,59962.0,8.4885,8.5414,8.4797,8.5326,59962.0
2017-07-28 12:20:00,9.69,9.71,9.68,9.71,8113.0,8.5414,8.559,8.5326,8.559,8113.0
2017-07-28 12:25:00,9.71,9.71,9.7,9.71,2956.0,8.559,8.559,8.5502,8.559,2956.0
2017-07-28 12:30:00,9.71,9.71,9.7,9.7,12346.0,8.559,8.559,8.5502,8.5502,12346.0
2017-07-28 12:35:00,9.71,9.71,9.69,9.69,9500.0,8.559,8.559,8.5414,8.5414,9500.0
2017-07-28 12:40:00,9.69,9.69,9.65,9.66,14721.0,8.5414,8.5414,8.5062,8.515,14721.0
2017-07-28 12:45:00,9.66,9.66,9.64,9.65,8715.0,8.515,8.515,8.4973,8.5062,8715.0
2017-07-28 12:50:00,9.66,9.68,9.65,9.68,13108.0,8.515,8.5326,8.5062,8.5326,13108.0
2017-07-28 12:55:00,9.68,9.68,9.67,9.67,6504.0,8.5326,8.5326,8.5238,8.5238,6504.0
2017-07-28 13:00:00,9.68,9.68,9.62,9.64,14154.0,8.5326,8.5326,8.4797,8.4973,14154.0
2017-07-28 13:05:00,9.63,9.64,9.61,9.63,14028.0,8.4885,8.4973,8.4709,8.4885,14028.0
2017-07-28 13:10:00,9.64,9.65,9.63,9.64,6422.0,8.4973,8.5062,8.4885,8.4973,6422.0
2017-07-28 13:15:00,9.65,9.66,9.64,9.64,7359.0,8.5062,8.515,8.4973,8.4973,7359.0
2017-07-28 13:20:00,9.64,9.65,9.64,9.65,7069.0,8.4973,8.5062,8.4973,8.5062,7069.0
2017-07-28 13:25:00,9.66,9.67,9.65,9.67,9695.0,8.515,8.5238,8.5062,8.5238,9695.0
2017-07-28 13:30:00,9.67,9.72,9.66,9.72,11987.0,8.5238,8.5679,8.515,8.5679,11987.0
2017-07-28 13:35:00,9.72,9.72,9.7,9.71,26260.0,8.5679,8.5679,8.5502,8.559,26260.0
2017-07-28 13:40:00,9.71,9.72,9.7,9.71,7678.0,8.559,8.5679,8.5502,8.559,7678.0
2017-07-28 13:45:00,9.72,9.72,9.69,9.7,10000.0,8.5679,8.5679,8.5414,8.5502,10000.0
2017-07-28 13:50:00,9.7,9.7,9.69,9.7,3675.0,8.5502,8.5502,8.5414,8.5502,3675.0
2017-07-28 13:55:00,9.7,9.7,9.66,9.68,44314.0,8.5502,8.5502,8.515,8.5326,44314.0
2017-07-28 14:00:00,9.68,9.69,9.65,9.65,15098.0,8.5326,8.5414,8.5062,8.5062,15098.0
2017-07-28 14:05:00,9.66,9.69,9.65,9.69,11757.0,8.515,8.5414,8.5062,8.5414,11757.0
2017-07-28 14:10:00,9.69,9.71,9.69,9.71,12470.0,8.5414,8.559,8.5414,8.559,12470.0
2017-07-28 14:15:00,9.7,9.7,9.69,9.7,5506.0,8.5502,8.5502,8.5414,8.5502,5506.0
2017-07-28 14:20:00,9.7,9.72,9.69,9.71,13723.0,8.5502,8.5679,8.5414,8.559,13723.0
2017-07-28 14:25:00,9.71,9.72,9.71,9.71,4900.0,8.559,8.5679,8.559,8.559,4900.0
2017-07-28 14:30:00,9.71,9.72,9.69,9.69,26402.0,8.559,8.5679,8.5414,8.5414,26402.0
2017-07-28 14:35:00,9.69,9.71,9.69,9.71,9653.0,8.5414,8.559,8.5414,8.559,9653.0
2017-07-28 14:40:00,9.71,9.71,9.7,9.71,1700.0,8.559,8.559,8.5502,8.559,1700.0
2017-07-28 14:45:00,9.7,9.72,9.7,9.71,10500.0,8.5502,8.5679,8.5502,8.559,10500.0
2017-07-28 14:50:00,9.71,9.72,9.71,9.71,2389.0,8.559,8.5679,8.559,8.559,2389.0
2017-07-28 14:55:00,9.71,9.72,9.71,9.71,5400.0,8.559,8.5679,8.559,8.559,5400.0
2017-07-28 15:00:00,9.71,9.76,9.71,9.76,35057.0,8.559,8.6031,8.559,8.6031,35057.0
2017-07-28 15:05:00,9.76,9.76,9.74,9.76,33327.0,8.6031,8.6031,8.5855,8.6031,33327.0
2017-07-28 15:10:00,9.76,9.76,9.75,9.76,5800.0,8.6031,8.6031,8.5943,8.6031,5800.0
2017-07-28 15:15:00,9.76,9.78,9.75,9.78,19698.0,8.6031,8.6207,8.5943,8.6207,19698.0
2017-07-28 15:20:00,9.78,9.78,9.77,9.78,6126.0,8.6207,8.6207,8.6119,8.6207,6126.0
2017-07-28 15:25:00,9.78,9.78,9.75,9.76,17920.0,8.6207,8.6207,8.5943,8.6031,17920.0
2017-07-28 15:30:00,9.76,9.77,9.75,9.75,20370.0,8.6031,8.6119,8.5943,8.5943,20370.0
2017-07-28 15:35:00,9.76,9.76,9.75,9.76,4600.0,8.6031,8.6031,8.5943,8.6031,4600.0
2017-07-28 15:40:00,9.76,9.85,9.75,9.84,106376.0,8.6031,8.6824,8.5943,8.6736,106376.0
2017-07-28 15:45:00,9.84,9.87,9.83,9.84,127580.0,8.6736,8.7001,8.6648,8.6736,127580.0
2017-07-28 15:50:00,9.84,9.85,9.83,9.84,34010.0,8.6736,8.6824,8.6648,8.6736,34010.0
2017-07-28 15:55:00,9.84,9.84,9.81,9.83,112523.0,8.6736,8.6736,8.6472,8.6648,112523.0
2017-07-31 09:30:00,9.88,9.92,9.86,9.87,37468.0,8.7089,8.7442,8.6913,8.7001,37468.0
2017-07-31 09:35:00,9.86,9.89,9.8,9.88,29323.0,8.6913,8.7177,8.6384,8.7089,29323.0
2017-07-31 09:40:00,9.88,9.91,9.84,9.88,101978.0,8.7089,8.7353,8.6736,8.7089,101978.0
2017-07-31 09:45:00,9.88,9.91,9.84,9.85,42909.0,8.7089,8.7353,8.6736,8.6824,42909.0
2017-07-31 09:50:00,9.85,9.87,9.84,9.84,23603.0,8.6824,8.7001,8.6736,8.6736,23603.0
2017-07-31 09:55:00,9.84,9.85,9.81,9.82,26977.0,8.6736,8.6824,8.6472,8.656,26977.0
2017-07-31 10:00:00,9.83,9.86,9.83,9.83,8999.0,8.6648,8.6913,8.6648,8.6648,8999.0
2017-07-31 10:05:00,9.83,9.84,9.8,9.81,7711.0,8.6648,8.6736,8.6384,8.6472,7711.0
2017-07-31 10:10:00,9.8,9.82,9.79,9.8,19026.0,8.6384,8.656,8.6296,8.6384,19026.0
2017-07-31 10:15:00,9.8,9.82,9.79,9.79,13777.0,8.6384,8.656,8.6296,8.6296,13777.0
2017-07-31 10:20:00,9.79,9.81,9.78,9.79,10198.0,8.6296,8.6472,8.6207,8.6296,10198.0
2017-07-31 10:25:00,9.78,9.79,9.77,9.78,14190.0,8.6207,8.6296,8.6119,8.6207,14190.0
2017-07-31 10:30:00,9.78,9.79,9.74,9.75,41363.0,8.6207,8.6296,8.5855,8.5943,41363.0
2017-07-31 10:35:00,9.74,9.76,9.74,9.76,9927.0,8.5855,8.6031,8.5855,8.6031,9927.0
2017-07-31 10:40:00,9.76,9.76,9.72,9.73,36903.0,8.6031,8.6031,8.5679,8.5767,36903.0
2017-07-31 10:45:00,9.74,9.74,9.71,9.71,8760.0,8.5855,8.5855,8.559,8.559,8760.0
2017-07-31 10:50:00,9.71,9.72,9.69,9.71,21284.0,8.559,8.5679,8.5414,8.559,21284.0
2017-07-31 10:55:00,9.72,9.73,9.71,9.73,14025.0,8.5679,8.5767,8.559,8.5767,14025.0
2017-07-31 11:00:00,9.74,9.76,9.74,9.76,19000.0,8.5855,8.6031,8.5855,8.6031,19000.0
2017-07-31 11:05:00,9.75,9.76,9.75,9.76,1171.0,8.5943,8.6031,8.5943,8.6031,1171.0
2017-07-31 11:10:00,9.76,9.76,9.75,9.76,17046.0,8.6031,8.6031,8.5943,8.6031,17046.0
2017-07-31 11:15:00,9.75,9.77,9.75,9.77,8100.0,8.5943,8.6119,8.5943,8.6119,8100.0
2017-07-31 11:20:00,9.76,9.78,9.76,9.78,3648.0,8.6031,8.6207,8.6031,8.6207,3648.0
2017-07-31 11:25:00,9.78,9.78,9.77,9.77,4499.0,8.6207,8.6207,8.6119,8.6119,4499.0
2017-07-31 11:30:00,9.76,9.77,9.75,9.77,10965.0,8.6031,8.6119,8.5943,8.6119,10965.0
2017-07-31 11:35:00,9.77,9.79,9.77,9.79,2600.0,8.6119,8.6296,8.6119,8.6296,2600.0
2017-07-31 11:40:00,9.78,9.78,9.77,9.77,2590.0,8.6207,8.6207,8.6119,8.6119,2590.0
2017-07-31 11:45:00,9.77,9.79,9.77,9.79,8221.0,8.6119,8.6296,8.6119,8.6296,8221.0
2017-07-31 11:50:00,9.78,9.8,9.78,9.79,4600.0,8.6207,8.6384,8.6207,8.6296,4600.0
2017-07-31 11:55:00,9.79,9.79,9.77,9.78,13992.0,8.6296,8.6296,8.6119,8.6207,13992.0
2017-07-31 12:00:00,9.78,9.79,9.77,9.78,5869.0,8.6207,8.6296,8.6119,8.6207,5869.0
2017-07-31 12:05:00,9.78,9.79,9.78,9.79,7603.0,8.6207,8.6296,8.6207,8.6296,7603.0
2017-07-31 12:10:00,9.78,9.79,9.78,9.78,1100.0,8.6207,8.6296,8.6207,8.6207,1100.0
2017-07-31 12:15:00,9.79,9.79,9.77,9.79,15733.0,8.6296,8.6296,8.6119,8.6296,15733.0
2017-07-31 12:20:00,9.79,9.79,9.77,9.78,6566.0,8.6296,8.6296,8.6119,8.6207,6566.0
2017-07-31 12:25:00,9.79,9.79,9.77,9.77,13518.0,8.6296,8.6296,8.6119,8.6119,13518.0
2017-07-31 12:30:00,9.77,9.8,9.77,9.78,14545.0,8.6119,8.6384,8.6119,8.6207,14545.0
2017-07-31 12:35:00,9.79,9.79,9.77,9.78,3572.0,8.6296,8.6296,8.6119,8.6207,3572.0
2017-07-31 12:40:00,9.78,9.78,9.77,9.77,2255.0,8.6207,8.6207,8.6119,8.6119,2255.0
2017-07-31 12:45:00,9.78,9.79,9.77,9.78,10140.0,8.6207,8.6296,8.6119,8.6207,10140.0
2017-07-31 12:50:00,9.78,9.8,9.77,9.8,23615.0,8.6207,8.6384,8.6119,8.6384,23615.0
2017-07-31 12:55:00,9.8,9.81,9.78,9.78,13918.0,8.6384,8.6472,8.6207,8.6207,13918.0
2017-07-31 13:00:00,9.79,9.79,9.78,9.78,3200.0,8.6296,8.6296,8.6207,8.6207,3200.0
2017-07-31 13:05:00,9.78,9.79,9.77,9.79,27452.0,8.6207,8.6296,8.6119,8.6296,27452.0
2017-07-31 13:10:00,9.79,9.79,9.78,9.79,2242.0,8.6296,8.6296,8.6207,8.6296,2242.0
2017-07-31 13:15:00,9.79,9.79,9.78,9.78,5624.0,8.6296,8.6296,8.6207,8.6207,5624.0
2017-07-31 13:20:00,9.78,9.78,9.77,9.78,7401.0,8.6207,8.6207,8.6119,8.6207,7401.0
2017-07-31 13:25:00,9.79,9.79,9.77,9.78,4889.0,8.6296,8.6296,8.6119,8.6207,4889.0
2017-07-31 13:30:00,9.78,9.78,9.75,9.76,8599.0,8.6207,8.6207,8.5943,8.6031,8599.0
2017-07-31 13:35:00,9.76,9.77,9.74,9.77,20681.0,8.6031,8.6119,8.5855,8.6119,20681.0
2017-07-31 13:40:00,9.76,9.76,9.75,9.76,5560.0,8.6031,8.6031,8.5943,8.6031,5560.0
2017-07-31 13:45:00,9.76,9.79,9.75,9.79,43292.0,8.6031,8.6296,8.5943,8.6296,43292.0
2017-07-31 13:50:00,9.79,9.8,9.79,9.79,400.0,8.6296,8.6384,8.6296,8.6296,400.0
2017-07-31 13:55:00,9.79,9.8,9.77,9.77,10500.0,8.6296,8.6384,8.6119,8.6119,10500.0
2017-07-31 14:00:00,9.77,9.8,9.77,9.79,22708.0,8.6119,8.6384,8.6119,8.6296,22708.0
2017-07-31 14:05:00,9.79,9.82,9.79,9.81,24737.0,8.6296,8.656,8.6296,8.6472,24737.0
2017-07-31 14:10:00,9.82,9.83,9.81,9.83,15101.0,8.656,8.6648,8.6472,8.6648,15101.0
2017-07-31 14:15:00,9.82,9.83,9.8,9.8,32922.0,8.656,8.6648,8.6384,8.6384,32922.0
2017-07-31 14:20:00,9.8,9.82,9.79,9.82,25385.0,8.6384,8.656,8.6296,8.656,25385.0
2017-07-31 14:25:00,9.82,9.85,9.81,9.85,27848.0,8.656,8.6824,8.6472,8.6824,27848.0
2017-07-31 14:30:00,9.84,9.86,9.84,9.85,27051.0,8.6736,8.6913,8.6736,8.6824,27051.0
2017-07-31 14:35:00,9.85,9.85,9.83,9.84,15528.0,8.6824,8.6824,8.6648,8.6736,15528.0
2017-07-31 14:40:00,9.84,9.87,9.84,9.87,8516.0,8.6736,8.7001,8.6736,8.7001,8516.0
2017-07-31 14:45:00,9.86,9.87,9.85,9.85,7243.0,8.6913,8.7001,8.6824,8.6824,7243.0
2017-07-31 14:50:00,9.85,9.86,9.83,9.85,17550.0,8.6824,8.6913,8.6648,8.6824,17550.0
2017-07-31 14:55:00,9.85,9.86,9.84,9.86,16609.0,8.6824,8.6913,8.6736,8.6913,16609.0
2017-07-31 15:00:00,9.86,9.86,9.82,9.84,23647.0,8.6913,8.6913,8.656,8.6736,23647.0
2017-07-31 15:05:00,9.84,9.84,9.83,9.84,5399.0,8.6736,8.6736,8.6648,8.6736,5399.0
2017-07-31 15:10:00,9.83,9.85,9.83,9.85,13727.0,8.6648,8.6824,8.6648,8.6824,13727.0
2017-07-31 15:15:00,9.85,9.85,9.84,9.85,3000.0,8.6824,8.6824,8.6736,8.6824,3000.0
2017-07-31 15:20:00,9.84,9.84,9.83,9.84,11682.0,8.6736,8.6736,8.6648,8.6736,11682.0
2017-07-31 15:25:00,9.84,9.84,9.82,9.84,18400.0,8.6736,8.6736,8.656,8.6736,18400.0
2017-07-31 15:30:00,9.84,9.85,9.83,9.84,14698.0,8.6736,8.6824,8.6648,8.6736,14698.0
2017-07-31 15:35:00,9.83,9.84,9.83,9.84,5551.0,8.6648,8.6736,8.6648,8.6736,5551.0
2017-07-31 15:40:00,9.84,9.84,9.83,9.84,36264.0,8.6736,8.6736,8.6648,8.6736,36264.0
2017-07-31 15:45:00,9.84,9.86,9.83,9.86,99419.0,8.6736,8.6913,8.6648,8.6913,99419.0
2017-07-31 15:50:00,9.86,9.87,9.85,9.86,92776.0,8.6913,8.7001,8.6824,8.6913,92776.0
2017-07-31 15:55:00,9.86,9.87,9.85,9.85,396612.0,8.6913,8.7001,8.6824,8.6824,396612.0
2017-08-01 09:30:00,9.88,9.98,9.85,9.97,112519.0,8.7089,8.797,8.6824,8.7882,112519.0
2017-08-01 09:35:00,9.98,10.09,9.96,10.06,108538.0,8.797,8.894,8.7794,8.8676,108538.0
2017-08-01 09:40:00,10.06,10.15,10.05,10.13,102472.0,8.8676,8.9469,8.8587,8.9293,102472.0
2017-08-01 09:45:00,10.13,10.15,10.11,10.13,39102.0,8.9293,8.9469,8.9116,8.9293,39102.0
2017-08-01 09:50:00,10.13,10.13,10.04,10.05,60607.0,8.9293,8.9293,8.8499,8.8587,60607.0
2017-08-01 09:55:00,10.05,10.06,9.98,10.02,59370.0,8.8587,8.8676,8.797,8.8323,59370.0
2017-08-01 10:00:00,10.02,10.03,9.97,10.0,52743.0,8.8323,8.8411,8.7882,8.8147,52743.0
2017-08-01 10:05:00,10.0,10.0,9.98,9.99,23370.0,8.8147,8.8147,8.797,8.8059,23370.0
2017-08-01 10:10:00,9.99,9.99,9.95,9.96,48472.0,8.8059,8.8059,8.7706,8.7794,48472.0
2017-08-01 10:15:00,9.97,9.97,9.95,9.97,19381.0,8.7882,8.7882,8.7706,8.7882,19381.0
2017-08-01 10:20:00,9.96,9.97,9.9,9.91,39081.0,8.7794,8.7882,8.7265,8.7353,39081.0
2017-08-01 10:25:00,9.91,9.93,9.88,9.93,18980.0,8.7353,8.753,8.7089,8.753,18980.0
2017-08-01 10:30:00,9.93,9.98,9.92,9.97,17879.0,8.753,8.797,8.7442,8.7882,17879.0
2017-08-01 10:35:00,9.97,9.99,9.96,9.99,24560.0,8.7882,8.8059,8.7794,8.8059,24560.0
2017-08-01 10:40:00,9.98,9.99,9.96,9.97,25688.0,8.797,8.8059,8.7794,8.7882,25688.0
2017-08-01 10:45:00,9.97,10.04,9.97,10.03,59036.0,8.7882,8.8499,8.7882,8.8411,59036.0
2017-08-01 10:50:00,10.04,10.05,10.02,10.05,23329.0,8.8499,8.8587,8.8323,8.8587,23329.0
2017-08-01 10:55:00,10.05,10.06,10.03,10.06,19091.0,8.8587,8.8676,8.8411,8.8676,19091.0
2017-08-01 11:00:00,10.06,10.09,10.05,10.08,21633.0,8.8676,8.894,8.8587,8.8852,21633.0
2017-08-01 11:05:00,10.09,10.09,10.06,10.07,24194.0,8.894,8.894,8.8676,8.8764,24194.0
2017-08-01 11:10:00,10.07,10.1,10.06,10.09,45072.0,8.8764,8.9028,8.8676,8.894,45072.0
2017-08-01 11:15:00,10.09,10.1,10.08,10.09,28847.0,8.894,8.9028,8.8852,8.894,28847.0
2017-08-01 11:20:00,10.08,10.1,10.08,10.1,9090.0,8.8852,8.9028,8.8852,8.9028,9090.0
2017-08-01 11:25:00,10.1,10.13,10.09,10.13,25523.0,8.9028,8.9293,8.894,8.9293,25523.0
2017-08-01 11:30:00,10.13,10.14,10.07,10.08,45673.0,8.9293,8.9381,8.8764,8.8852,45673.0
2017-08-01 11:35:00,10.08,10.08,10.06,10.06,7543.0,8.8852,8.8852,8.8676,8.8676,7543.0
2017-08-01 11:40:00,10.07,10.07,10.03,10.04,25027.0,8.8764,8.8764,8.8411,8.8499,25027.0
2017-08-01 11:45:00,10.04,10.05,10.02,10.04,16794.0,8.8499,8.8587,8.8323,8.8499,16794.0
2017-08-01 11:50:00,10.03,10.04,10.0,10.01,13715.0,8.8411,8.8499,8.8147,8.8235,13715.0
2017-08-01 11:55:00,10.01,10.01,9.99,10.01,12716.0,8.8235,8.8235,8.8059,8.8235,12716.0
2017-08-01 12:00:00,10.01,10.01,10.0,10.01,8500.0,8.8235,8.8235,8.8147,8.8235,8500.0
2017-08-01 12:05:00,10.01,10.05,10.0,10.03,40510.0,8.8235,8.8587,8.8147,8.8411,40510.0
2017-08-01 12:10:00,10.04,10.04,10.03,10.04,7000.0,8.8499,8.8499,8.8411,8.8499,7000.0
2017-08-01 12:15:00,10.03,10.04,10.02,10.04,10774.0,8.8411,8.8499,8.8323,8.8499,10774.0
2017-08-01 12:20:00,10.03,10.05,10.02,10.05,13416.0,8.8411,8.8587,8.8323,8.8587,13416.0
2017-08-01 12:25:00,10.05,10.06,10.04,10.05,5700.0,8.8587,8.8676,8.8499,8.8587,5700.0
2017-08-01 12:30:00,10.05,10.07,10.05,10.07,12289.0,8.8587,8.8764,8.8587,8.8764,12289.0
2017-08-01 12:35:00,10.07,10.07,10.06,10.07,1823.0,8.8764,8.8764,8.8676,8.8764,1823.0
2017-08-01 12:40:00,10.07,10.07,10.05,10.06,10743.0,8.8764,8.8764,8.8587,8.8676,10743.0
2017-08-01 12:45:00,10.05,10.06,10.03,10.03,9751.0,8.8587,8.8676,8.8411,8.8411,9751.0
2017-08-01 12:50:00,10.03,10.04,10.02,10.03,5050.0,8.8411,8.8499,8.8323,8.8411,5050.0
2017-08-01 12:55:00,10.02,10.04,10.02,10.04,17061.0,8.8323,8.8499,8.8323,8.8499,17061.0
2017-08-01 13:00:00,10.04,10.06,10.03,10.06,17261.0,8.8499,8.8676,8.8411,8.8676,17261.0
2017-08-01 13:05:00,10.06,10.08,10.05,10.08,8871.0,8.8676,8.8852,8.8587,8.8852,8871.0
2017-08-01 13:10:00,10.07,10.08,10.06,10.07,2000.0,8.8764,8.8852,8.8676,8.8764,2000.0
2017-08-01 13:15:00,10.07,10.09,10.07,10.09,9612.0,8.8764,8.894,8.8764,8.894,9612.0
2017-08-01 13:20:00,10.08,10.09,10.07,10.09,14124.0,8.8852,8.894,8.8764,8.894,14124.0
2017-08-01 13:25:00,10.08,10.09,10.07,10.08,6726.0,8.8852,8.894,8.8764,8.8852,6726.0
2017-08-01 13:30:00,10.08,10.08,10.06,10.07,5700.0,8.8852,8.8852,8.8676,8.8764,5700.0
2017-08-01 13:35:00,10.07,10.08,10.06,10.08,14845.0,8.8764,8.8852,8.8676,8.8852,14845.0
2017-08-01 13:40:00,10.08,10.1,10.08,10.1,10940.0,8.8852,8.9028,8.8852,8.9028,10940.0
2017-08-01 13:45:00,10.1,10.11,10.1,10.11,12720.0,8.9028,8.9116,8.9028,8.9116,12720.0
2017-08-01 13:50:00,10.11,10.12,10.09,10.11,22663.0,8.9116,8.9204,8.894,8.9116,22663.0
2017-08-01 13:55:00,10.12,10.14,10.11,10.14,57794.0,8.9204,8.9381,8.9116,8.9381,57794.0
2017-08-01 14:00:00,10.13,10.14,10.12,10.12,27677.0,8.9293,8.9381,8.9204,8.9204,27677.0
2017-08-01 14:05:00,10.12,10.13,10.11,10.12,11514.0,8.9204,8.9293,8.9116,8.9204,11514.0
2017-08-01 14:10:00,10.12,10.13,10.1,10.12,64993.0,8.9204,8.9293,8.9028,8.9204,64993.0
2017-08-01 14:15:00,10.12,10.12,10.11,10.12,3490.0,8.9204,8.9204,8.9116,8.9204,3490.0
2017-08-01 14:20:00,10.12,10.12,10.11,10.12,6250.0,8.9204,8.9204,8.9116,8.9204,6250.0
2017-08-01 14:25:00,10.12,10.12,10.11,10.12,3600.0,8.9204,8.9204,8.9116,8.9204,3600.0
2017-08-01 14:30:00,10.12,10.12,10.11,10.12,5500.0,8.9204,8.9204,8.9116,8.9204,5500.0
2017-08-01 14:35:00,10.11,10.14,10.11,10.13,18337.0,8.9116,8.9381,8.9116,8.9293,18337.0
2017-08-01 14:40:00,10.14,10.14,10.13,10.13,7281.0,8.9381,8.9381,8.9293,8.9293,7281.0
2017-08-01 14:45:00,10.13,10.14,10.13,10.13,8484.0,8.9293,8.9381,8.9293,8.9293,8484.0
2017-08-01 14:50:00,10.13,10.14,10.12,10.14,21214.0,8.9293,8.9381,8.9204,8.9381,21214.0
2017-08-01 14:55:00,10.13,10.14,10.13,10.13,2879.0,8.9293,8.9381,8.9293,8.9293,2879.0
2017-08-01 15:00:00,10.13,10.14,10.12,10.13,23021.0,8.9293,8.9381,8.9204,8.9293,23021.0
2017-08-01 15:05:00,10.12,10.14,10.12,10.14,30833.0,8.9204,8.9381,8.9204,8.9381,30833.0
2017-08-01 15:10:00,10.13,10.18,10.13,10.18,58707.0,8.9293,8.9733,8.9293,8.9733,58707.0
2017-08-01 15:15:00,10.18,10.18,10.16,10.17,31621.0,8.9733,8.9733,8.9557,8.9645,31621.0
2017-08-01 15:20:00,10.17,10.18,10.16,10.18,18652.0,8.9645,8.9733,8.9557,8.9733,18652.0
2017-08-01 15:25:00,10.18,10.18,10.17,10.17,20270.0,8.9733,8.9733,8.9645,8.9645,20270.0
2017-08-01 15:30:00,10.18,10.18,10.14,10.15,60967.0,8.9733,8.9733,8.9381,8.9469,60967.0
2017-08-01 15:35:00,10.15,10.16,10.11,10.12,77236.0,8.9469,8.9557,8.9116,8.9204,77236.0
2017-08-01 15:40:00,10.12,10.15,10.11,10.15,48889.0,8.9204,8.9469,8.9116,8.9469,48889.0
2017-08-01 15:45:00,10.14,10.15,10.14,10.15,30591.0,8.9381,8.9469,8.9381,8.9469,30591.0
2017-08-01 15:50:00,10.15,10.17,10.14,10.17,59138.0,8.9469,8.9645,8.9381,8.9645,59138.0
2017-08-01 15:55:00,10.17,10.17,10.16,10.17,92099.0,8.9645,8.9645,8.9557,8.9645,92099.0
2017-08-02 09:30:00,10.09,10.09,9.97,10.07,42214.0,8.894,8.894,8.7882,8.8764,42214.0
2017-08-02 09:35:00,10.07,10.15,10.07,10.14,23619.0,8.8764,8.9469,8.8764,8.9381,23619.0
2017-08-02 09:40:00,10.12,10.13,10.1,10.13,28021.0,8.9204,8.9293,8.9028,8.9293,28021.0
2017-08-02 09:45:00,10.13,10.13,10.08,10.11,52046.0,8.9293,8.9293,8.8852,8.9116,52046.0
2017-08-02 09:50:00,10.11,10.11,10.06,10.06,20518.0,8.9116,8.9116,8.8676,8.8676,20518.0
2017-08-02 09:55:00,10.05,10.07,10.03,10.04,12965.0,8.8587,8.8764,8.8411,8.8499,12965.0
2017-08-02 10:00:00,10.03,10.03,10.0,10.01,17808.0,8.8411,8.8411,8.8147,8.8235,17808.0
2017-08-02 10:05:00,10.01,10.02,9.99,9.99,49226.0,8.8235,8.8323,8.8059,8.8059,49226.0
2017-08-02 10:10:00,9.99,10.02,9.98,10.0,22186.0,8.8059,8.8323,8.797,8.8147,22186.0
2017-08-02 10:15:00,9.99,10.0,9.93,9.94,61237.0,8.8059,8.8147,8.753,8.7618,61237.0
2017-08-02 10:20:00,9.94,9.94,9.9,9.9,24940.0,8.7618,8.7618,8.7265,8.7265,24940.0
2017-08-02 10:25:00,9.91,9.91,9.89,9.9,23008.0,8.7353,8.7353,8.7177,8.7265,23008.0
2017-08-02 10:30:00,9.9,9.94,9.86,9.87,102130.0,8.7265,8.7618,8.6913,8.7001,102130.0
2017-08-02 10:35:00,9.87,9.88,9.85,9.88,35661.0,8.7001,8.7089,8.6824,8.7089,35661.0
2017-08-02 10:40:00,9.88,9.88,9.86,9.86,47469.0,8.7089,8.7089,8.6913,8.6913,47469.0
2017-08-02 10:45:00,9.86,9.9,9.86,9.86,54290.0,8.6913,8.7265,8.6913,8.6913,54290.0
2017-08-02 10:50:00,9.86,9.88,9.86,9.87,8820.0,8.6913,8.7089,8.6913,8.7001,8820.0
2017-08-02 10:55:00,9.88,9.88,9.83,9.83,24199.0,8.7089,8.7089,8.6648,8.6648,24199.0
2017-08-02 11:00:00,9.83,9.84,9.81,9.81,23749.0,8.6648,8.6736,8.6472,8.6472,23749.0
2017-08-02 11:05:00,9.81,9.83,9.78,9.78,39038.0,8.6472,8.6648,8.6207,8.6207,39038.0
2017-08-02 11:10:00,9.79,9.79,9.73,9.74,40639.0,8.6296,8.6296,8.5767,8.5855,40639.0
2017-08-02 11:15:00,9.74,9.78,9.74,9.78,22390.0,8.5855,8.6207,8.5855,8.6207,22390.0
2017-08-02 11:20:00,9.78,9.86,9.77,9.8,71021.0,8.6207,8.6913,8.6119,8.6384,71021.0
2017-08-02 11:25:00,9.8,9.84,9.79,9.83,24448.0,8.6384,8.6736,8.6296,8.6648,24448.0
2017-08-02 11:30:00,9.84,9.85,9.82,9.84,15826.0,8.6736,8.6824,8.656,8.6736,15826.0
2017-08-02 11:35:00,9.84,9.87,9.84,9.87,16570.0,8.6736,8.7001,8.6736,8.7001,16570.0
2017-08-02 11:40:00,9.86,9.9,9.86,9.89,22489.0,8.6913,8.7265,8.6913,8.7177,22489.0
2017-08-02 11:45:00,9.88,9.96,9.88,9.96,56949.0,8.7089,8.7794,8.7089,8.7794,56949.0
2017-08-02 11:50:00,9.95,9.95,9.9,9.91,13595.0,8.7706,8.7706,8.7265,8.7353,13595.0
2017-08-02 11:55:00,9.91,9.92,9.88,9.9,15443.0,8.7353,8.7442,8.7089,8.7265,15443.0
2017-08-02 12:00:00,9.9,9.93,9.89,9.92,8200.0,8.7265,8.753,8.7177,8.7442,8200.0
2017-08-02 12:05:00,9.91,9.92,9.89,9.9,17800.0,8.7353,8.7442,8.7177,8.7265,17800.0
2017-08-02 12:10:00,9.89,9.89,9.86,9.86,30927.0,8.7177,8.7177,8.6913,8.6913,30927.0
2017-08-02 12:15:00,9.87,9.87,9.84,9.85,12588.0,8.7001,8.7001,8.6736,8.6824,12588.0
2017-08-02 12:20:00,9.85,9.85,9.84,9.84,3200.0,8.6824,8.6824,8.6736,8.6736,3200.0
2017-08-02 12:25:00,9.85,9.88,9.84,9.86,18003.0,8.6824,8.7089,8.6736,8.6913,18003.0
2017-08-02 12:30:00,9.86,9.89,9.85,9.88,9508.0,8.6913,8.7177,8.6824,8.7089,9508.0
2017-08-02 12:35:00,9.88,9.89,9.86,9.87,9368.0,8.7089,8.7177,8.6913,8.7001,9368.0
2017-08-02 12:40:00,9.86,9.88,9.86,9.88,23869.0,8.6913,8.7089,8.6913,8.7089,23869.0
2017-08-02 12:45:00,9.87,9.88,9.86,9.86,16917.0,8.7001,8.7089,8.6913,8.6913,16917.0
2017-08-02 12:50:00,9.86,9.88,9.85,9.87,20529.0,8.6913,8.7089,8.6824,8.7001,20529.0
2017-08-02 12:55:00,9.87,9.88,9.86,9.87,9694.0,8.7001,8.7089,8.6913,8.7001,9694.0
2017-08-02 13:00:00,9.87,9.88,9.86,9.87,5610.0,8.7001,8.7089,8.6913,8.7001,5610.0
2017-08-02 13:05:00,9.88,9.91,9.87,9.91,16174.0,8.7089,8.7353,8.7001,8.7353,16174.0
2017-08-02 13:10:00,9.91,9.91,9.89,9.9,8866.0,8.7353,8.7353,8.7177,8.7265,8866.0
2017-08-02 13:15:00,9.91,9.92,9.9,9.91,11263.0,8.7353,8.7442,8.7265,8.7353,11263.0
2017-08-02 13:20:00,9.9,9.91,9.89,9.91,9974.0,8.7265,8.7353,8.7177,8.7353,9974.0
2017-08-02 13:25:00,9.9,9.91,9.9,9.91,1700.0,8.7265,8.7353,8.7265,8.7353,1700.0
2017-08-02 13:30:00,9.9,9.91,9.9,9.9,2000.0,8.7265,8.7353,8.7265,8.7265,2000.0
2017-08-02 13:35:00,9.9,9.91,9.89,9.9,20200.0,8.7265,8.7353,8.7177,8.7265,20200.0
2017-08-02 13:40:00,9.9,9.91,9.9,9.91,6900.0,8.7265,8.7353,8.7265,8.7353,6900.0
2017-08-02 13:45:00,9.91,9.94,9.9,9.93,24075.0,8.7353,8.7618,8.7265,8.753,24075.0
2017-08-02 13:50:00,9.93,9.93,9.92,9.93,3022.0,8.753,8.753,8.7442,8.753,3022.0
2017-08-02 13:55:00,9.92,9.95,9.92,9.95,9400.0,8.7442,8.7706,8.7442,8.7706,9400.0
2017-08-02 14:00:00,9.95,9.97,9.95,9.96,10520.0,8.7706,8.7882,8.7706,8.7794,10520.0
2017-08-02 14:05:00,9.96,9.96,9.95,9.95,3127.0,8.7794,8.7794,8.7706,8.7706,3127.0
2017-08-02 14:10:00,9.96,9.96,9.95,9.96,5250.0,8.7794,8.7794,8.7706,8.7794,5250.0
2017-08-02 14:15:00,9.95,9.96,9.95,9.95,4300.0,8.7706,8.7794,8.7706,8.7706,4300.0
2017-08-02 14:20:00,9.96,10.0,9.95,9.99,33983.0,8.7794,8.8147,8.7706,8.8059,33983.0
2017-08-02 14:25:00,10.0,10.01,10.0,10.01,20153.0,8.8147,8.8235,8.8147,8.8235,20153.0
2017-08-02 14:30:00,10.0,10.04,10.0,10.02,35489.0,8.8147,8.8499,8.8147,8.8323,35489.0
2017-08-02 14:35:00,10.03,10.03,10.01,10.02,13262.0,8.8411,8.8411,8.8235,8.8323,13262.0
2017-08-02 14:40:00,10.02,10.03,10.01,10.02,18080.0,8.8323,8.8411,8.8235,8.8323,18080.0
2017-08-02 14:45:00,10.02,10.02,10.0,10.01,11221.0,8.8323,8.8323,8.8147,8.8235,11221.0
2017-08-02 14:50:00,10.0,10.01,9.99,10.0,16283.0,8.8147,8.8235,8.8059,8.8147,16283.0
2017-08-02 14:55:00,9.99,10.04,9.99,10.04,20593.0,8.8059,8.8499,8.8059,8.8499,20593.0
2017-08-02 15:00:00,10.03,10.04,10.02,10.02,9824.0,8.8411,8.8499,8.8323,8.8323,9824.0
2017-08-02 15:05:00,10.02,10.03,10.01,10.02,11188.0,8.8323,8.8411,8.8235,8.8323,11188.0
2017-08-02 15:10:00,10.01,10.03,10.0,10.0,18193.0,8.8235,8.8411,8.8147,8.8147,18193.0
2017-08-02 15:15:00,10.0,10.0,9.98,9.98,16709.0,8.8147,8.8147,8.797,8.797,16709.0
2017-08-02 15:20:00,9.98,9.98,9.95,9.95,16438.0,8.797,8.797,8.7706,8.7706,16438.0
2017-08-02 15:25:00,9.95,9.98,9.95,9.96,35043.0,8.7706,8.797,8.7706,8.7794,35043.0
2017-08-02 15:30:00,9.96,9.97,9.95,9.96,12810.0,8.7794,8.7882,8.7706,8.7794,12810.0
2017-08-02 15:35:00,9.96,9.96,9.94,9.95,13041.0,8.7794,8.7794,8.7618,8.7706,13041.0
2017-08-02 15:40:00,9.95,9.98,9.94,9.97,53108.0,8.7706,8.797,8.7618,8.7882,53108.0
2017-08-02 15:45:00,9.97,9.97,9.93,9.93,35733.0,8.7882,8.7882,8.753,8.753,35733.0
2017-08-02 15:50:00,9.94,9.95,9.92,9.95,41678.0,8.7618,8.7706,8.7442,8.7706,41678.0
2017-08-02 15:55:00,9.95,9.96,9.92,9.94,144950.0,8.7706,8.7794,8.7442,8.7618,144950.0
2017-08-03 09:30:00,9.9,9.95,9.84,9.86,35828.0,8.7265,8.7706,8.6736,8.6913,35828.0
2017-08-03 09:35:00,9.9,9.98,9.88,9.94,36546.0,8.7265,8.797,8.7089,8.7618,36546.0
2017-08-03 09:40:00,9.92,10.01,9.9,10.0,36382.0,8.7442,8.8235,8.7265,8.8147,36382.0
2017-08-03 09:45:00,10.01,10.06,9.98,10.01,54108.0,8.8235,8.8676,8.797,8.8235,54108.0
2017-08-03 09:50:00,10.0,10.03,9.98,9.98,39660.0,8.8147,8.8411,8.797,8.797,39660.0
2017-08-03 09:55:00,9.98,10.0,9.97,9.97,17134.0,8.797,8.8147,8.7882,8.7882,17134.0
2017-08-03 10:00:00,9.96,10.0,9.95,10.0,24248.0,8.7794,8.8147,8.7706,8.8147,24248.0
2017-08-03 10:05:00,10.0,10.03,9.99,10.01,74566.0,8.8147,8.8411,8.8059,8.8235,74566.0
2017-08-03 10:10:00,10.02,10.04,10.0,10.04,22745.0,8.8323,8.8499,8.8147,8.8499,22745.0
2017-08-03 10:15:00,10.04,10.04,10.01,10.03,21149.0,8.8499,8.8499,8.8235,8.8411,21149.0
2017-08-03 10:20:00,10.02,10.03,10.01,10.02,19907.0,8.8323,8.8411,8.8235,8.8323,19907.0
2017-08-03 10:25:00,10.02,10.04,10.01,10.03,15352.0,8.8323,8.8499,8.8235,8.8411,15352.0
2017-08-03 10:30:00,10.04,10.08,10.03,10.08,27146.0,8.8499,8.8852,8.8411,8.8852,27146.0
2017-08-03 10:35:00,10.07,10.09,10.06,10.06,15949.0,8.8764,8.894,8.8676,8.8676,15949.0
2017-08-03 10:40:00,10.05,10.07,10.05,10.07,5190.0,8.8587,8.8764,8.8587,8.8764,5190.0
2017-08-03 10:45:00,10.07,10.09,10.07,10.08,17344.0,8.8764,8.894,8.8764,8.8852,17344.0
2017-08-03 10:50:00,10.08,10.09,10.05,10.05,20634.0,8.8852,8.894,8.8587,8.8587,20634.0
2017-08-03 10:55:00,10.05,10.1,10.05,10.09,23346.0,8.8587,8.9028,8.8587,8.894,23346.0
2017-08-03 11:00:00,10.1,10.13,10.1,10.11,24739.0,8.9028,8.9293,8.9028,8.9116,24739.0
2017-08-03 11:05:00,10.11,10.12,10.07,10.09,14272.0,8.9116,8.9204,8.8764,8.894,14272.0
2017-08-03 11:10:00,10.09,10.09,10.07,10.08,6595.0,8.894,8.894,8.8764,8.8852,6595.0
2017-08-03 11:15:00,10.07,10.1,10.06,10.1,12915.0,8.8764,8.9028,8.8676,8.9028,12915.0
2017-08-03 11:20:00,10.1,10.1,10.04,10.05,65643.0,8.9028,8.9028,8.8499,8.8587,65643.0
2017-08-03 11:25:00,10.05,10.05,10.02,10.04,26516.0,8.8587,8.8587,8.8323,8.8499,26516.0
2017-08-03 11:30:00,10.04,10.05,10.0,10.0,15236.0,8.8499,8.8587,8.8147,8.8147,15236.0
2017-08-03 11:35:00,10.0,10.02,9.99,10.02,23916.0,8.8147,8.8323,8.8059,8.8323,23916.0
2017-08-03 11:40:00,10.01,10.02,10.0,10.02,6105.0,8.8235,8.8323,8.8147,8.8323,6105.0
2017-08-03 11:45:00,10.02,10.03,10.02,10.02,9835.0,8.8323,8.8411,8.8323,8.8323,9835.0
2017-08-03 11:50:00,10.02,10.04,10.01,10.04,7328.0,8.8323,8.8499,8.8235,8.8499,7328.0
2017-08-03 11:55:00,10.04,10.04,10.0,10.0,9496.0,8.8499,8.8499,8.8147,8.8147,9496.0
2017-08-03 12:00:00,9.99,9.99,9.97,9.98,18557.0,8.8059,8.8059,8.7882,8.797,18557.0
2017-08-03 12:05:00,9.97,9.98,9.96,9.97,27986.0,8.7882,8.797,8.7794,8.7882,27986.0
2017-08-03 12:10:00,9.97,9.98,9.94,9.94,7331.0,8.7882,8.797,8.7618,8.7618,7331.0
2017-08-03 12:15:00,9.94,9.96,9.93,9.94,6289.0,8.7618,8.7794,8.753,8.7618,6289.0
2017-08-03 12:20:00,9.95,9.97,9.94,9.95,12900.0,8.7706,8.7882,8.7618,8.7706,12900.0
2017-08-03 12:25:00,9.95,9.95,9.9,9.91,24870.0,8.7706,8.7706,8.7265,8.7353,24870.0
2017-08-03 12:30:00,9.91,9.91,9.88,9.88,25702.0,8.7353,8.7353,8.7089,8.7089,25702.0
2017-08-03 12:35:00,9.89,9.92,9.89,9.92,21530.0,8.7177,8.7442,8.7177,8.7442,21530.0
2017-08-03 12:40:00,9.91,9.91,9.89,9.89,6264.0,8.7353,8.7353,8.7177,8.7177,6264.0
2017-08-03 12:45:00,9.89,9.9,9.89,9.89,900.0,8.7177,8.7265,8.7177,8.7177,900.0
2017-08-03 12:50:00,9.89,9.9,9.88,9.88,6155.0,8.7177,8.7265,8.7089,8.7089,6155.0
2017-08-03 12:55:00,9.89,9.89,9.88,9.89,7740.0,8.7177,8.7177,8.7089,8.7177,7740.0
2017-08-03 13:00:00,9.9,9.92,9.9,9.91,7576.0,8.7265,8.7442,8.7265,8.7353,7576.0
2017-08-03 13:05:00,9.92,9.92,9.84,9.89,79865.0,8.7442,8.7442,8.6736,8.7177,79865.0
2017-08-03 13:10:00,9.88,9.88,9.86,9.86,13363.0,8.7089,8.7089,8.6913,8.6913,13363.0
2017-08-03 13:15:00,9.85,9.87,9.85,9.87,12634.0,8.6824,8.7001,8.6824,8.7001,12634.0
2017-08-03 13:20:00,9.87,9.88,9.87,9.88,1200.0,8.7001,8.7089,8.7001,8.7089,1200.0
2017-08-03 13:25:00,9.88,9.9,9.87,9.87,20990.0,8.7089,8.7265,8.7001,8.7001,20990.0
2017-08-03 13:30:00,9.87,9.87,9.86,9.87,11707.0,8.7001,8.7001,8.6913,8.7001,11707.0
2017-08-03 13:35:00,9.87,9.9,9.86,9.89,15193.0,8.7001,8.7265,8.6913,8.7177,15193.0
2017-08-03 13:40:00,9.9,9.91,9.9,9.91,9200.0,8.7265,8.7353,8.7265,8.7353,9200.0
2017-08-03 13:45:00,9.9,9.91,9.9,9.91,900.0,8.7265,8.7353,8.7265,8.7353,900.0
2017-08-03 13:50:00,9.9,9.92,9.9,9.91,16270.0,8.7265,8.7442,8.7265,8.7353,16270.0
2017-08-03 13:55:00,9.9,9.91,9.9,9.91,2343.0,8.7265,8.7353,8.7265,8.7353,2343.0
2017-08-03 14:00:00,9.9,9.91,9.89,9.9,3839.0,8.7265,8.7353,8.7177,8.7265,3839.0
2017-08-03 14:05:00,9.89,9.9,9.89,9.89,7632.0,8.7177,8.7265,8.7177,8.7177,7632.0
2017-08-03 14:10:00,9.89,9.92,9.88,9.92,7500.0,8.7177,8.7442,8.7089,8.7442,7500.0
2017-08-03 14:15:00,9.92,9.95,9.92,9.95,24324.0,8.7442,8.7706,8.7442,8.7706,24324.0
2017-08-03 14:20:00,9.95,9.95,9.94,9.95,1700.0,8.7706,8.7706,8.7618,8.7706,1700.0
2017-08-03 14:25:00,9.94,9.96,9.93,9.96,18215.0,8.7618,8.7794,8.753,8.7794,18215.0
2017-08-03 14:30:00,9.96,9.96,9.95,9.96,6100.0,8.7794,8.7794,8.7706,8.7794,6100.0
2017-08-03 14:35:00,9.96,9.97,9.93,9.95,25455.0,8.7794,8.7882,8.753,8.7706,25455.0
2017-08-03 14:40:00,9.95,9.96,9.95,9.95,3200.0,8.7706,8.7794,8.7706,8.7706,3200.0
2017-08-03 14:45:00,9.95,9.97,9.95,9.95,12158.0,8.7706,8.7882,8.7706,8.7706,12158.0
2017-08-03 14:50:00,9.94,9.94,9.93,9.94,2600.0,8.7618,8.7618,8.753,8.7618,2600.0
2017-08-03 14:55:00,9.94,9.95,9.93,9.93,15542.0,8.7618,8.7706,8.753,8.753,15542.0
2017-08-03 15:00:00,9.93,9.93,9.91,9.92,24811.0,8.753,8.753,8.7353,8.7442,24811.0
2017-08-03 15:05:00,9.93,9.94,9.92,9.94,12800.0,8.753,8.7618,8.7442,8.7618,12800.0
2017-08-03 15:10:00,9.94,9.96,9.94,9.95,18056.0,8.7618,8.7794,8.7618,8.7706,18056.0
2017-08-03 15:15:00,9.95,9.95,9.94,9.95,4818.0,8.7706,8.7706,8.7618,8.7706,4818.0
2017-08-03 15:20:00,9.95,9.95,9.93,9.94,4717.0,8.7706,8.7706,8.753,8.7618,4717.0
2017-08-03 15:25:00,9.93,9.96,9.93,9.95,18031.0,8.753,8.7794,8.753,8.7706,18031.0
2017-08-03 15:30:00,9.95,9.96,9.93,9.95,36540.0,8.7706,8.7794,8.753,8.7706,36540.0
2017-08-03 15:35:00,9.95,9.95,9.92,9.93,19955.0,8.7706,8.7706,8.7442,8.753,19955.0
2017-08-03 15:40:00,9.92,9.96,9.92,9.96,60607.0,8.7442,8.7794,8.7442,8.7794,60607.0
2017-08-03 15:45:00,9.95,9.98,9.95,9.97,83301.0,8.7706,8.797,8.7706,8.7882,83301.0
2017-08-03 15:50:00,9.96,9.97,9.94,9.97,66355.0,8.7794,8.7882,8.7618,8.7882,66355.0
2017-08-03 15:55:00,9.97,9.98,9.95,9.97,134603.0,8.7882,8.797,8.7706,8.7882,134603.0
2017-08-04 09:30:00,9.99,10.1,9.96,10.02,39946.0,8.8059,8.9028,8.7794,8.8323,39946.0
2017-08-04 09:35:00,10.04,10.15,10.04,10.14,124118.0,8.8499,8.9469,8.8499,8.9381,124118.0
2017-08-04 09:40:00,10.14,10.18,10.12,10.13,36956.0,8.9381,8.9733,8.9204,8.9293,36956.0
2017-08-04 09:45:00,10.13,10.14,10.1,10.14,17084.0,8.9293,8.9381,8.9028,8.9381,17084.0
2017-08-04 09:50:00,10.14,10.19,10.13,10.18,28721.0,8.9381,8.9821,8.9293,8.9733,28721.0
2017-08-04 09:55:00,10.19,10.21,10.16,10.16,30777.0,8.9821,8.9998,8.9557,8.9557,30777.0
2017-08-04 10:00:00,10.16,10.17,10.14,10.14,18982.0,8.9557,8.9645,8.9381,8.9381,18982.0
2017-08-04 10:05:00,10.14,10.14,10.08,10.09,10042.0,8.9381,8.9381,8.8852,8.894,10042.0
2017-08-04 10:10:00,10.09,10.12,10.09,10.1,12341.0,8.894,8.9204,8.894,8.9028,12341.0
2017-08-04 10:15:00,10.11,10.13,10.11,10.13,9900.0,8.9116,8.9293,8.9116,8.9293,9900.0
2017-08-04 10:20:00,10.13,10.14,10.11,10.13,31804.0,8.9293,8.9381,8.9116,8.9293,31804.0
2017-08-04 10:25:00,10.13,10.16,10.13,10.15,21786.0,8.9293,8.9557,8.9293,8.9469,21786.0
2017-08-04 10:30:00,10.15,10.17,10.14,10.15,35062.0,8.9469,8.9645,8.9381,8.9469,35062.0
2017-08-04 10:35:00,10.14,10.16,10.14,10.16,17278.0,8.9381,8.9557,8.9381,8.9557,17278.0
2017-08-04 10:40:00,10.16,10.17,10.14,10.15,23606.0,8.9557,8.9645,8.9381,8.9469,23606.0
2017-08-04 10:45:00,10.15,10.16,10.13,10.13,23327.0,8.9469,8.9557,8.9293,8.9293,23327.0
2017-08-04 10:50:00,10.14,10.14,10.09,10.09,20780.0,8.9381,8.9381,8.894,8.894,20780.0
2017-08-04 10:55:00,10.1,10.13,10.08,10.09,27356.0,8.9028,8.9293,8.8852,8.894,27356.0
2017-08-04 11:00:00,10.09,10.09,10.07,10.07,3699.0,8.894,8.894,8.8764,8.8764,3699.0
2017-08-04 11:05:00,10.08,10.09,10.07,10.08,9245.0,8.8852,8.894,8.8764,8.8852,9245.0
2017-08-04 11:10:00,10.07,10.07,10.06,10.06,10079.0,8.8764,8.8764,8.8676,8.8676,10079.0
2017-08-04 11:15:00,10.05,10.07,10.04,10.04,17232.0,8.8587,8.8764,8.8499,8.8499,17232.0
2017-08-04 11:20:00,10.04,10.04,10.01,10.02,14615.0,8.8499,8.8499,8.8235,8.8323,14615.0
2017-08-04 11:25:00,10.02,10.05,10.01,10.05,9141.0,8.8323,8.8587,8.8235,8.8587,9141.0
2017-08-04 11:30:00,10.05,10.07,10.04,10.04,13652.0,8.8587,8.8764,8.8499,8.8499,13652.0
2017-08-04 11:35:00,10.04,10.05,10.03,10.03,8378.0,8.8499,8.8587,8.8411,8.8411,8378.0
2017-08-04 11:40:00,10.02,10.06,10.02,10.06,22004.0,8.8323,8.8676,8.8323,8.8676,22004.0
2017-08-04 11:45:00,10.07,10.08,10.06,10.08,23925.0,8.8764,8.8852,8.8676,8.8852,23925.0
2017-08-04 11:50:00,10.09,10.09,10.05,10.05,47538.0,8.894,8.894,8.8587,8.8587,47538.0
2017-08-04 11:55:00,10.05,10.05,10.03,10.04,16955.0,8.8587,8.8587,8.8411,8.8499,16955.0
2017-08-04 12:00:00,10.05,10.06,10.05,10.05,7475.0,8.8587,8.8676,8.8587,8.8587,7475.0
2017-08-04 12:05:00,10.05,10.06,10.05,10.05,5801.0,8.8587,8.8676,8.8587,8.8587,5801.0
2017-08-04 12:10:00,10.06,10.12,10.06,10.11,16158.0,8.8676,8.9204,8.8676,8.9116,16158.0
2017-08-04 12:15:00,10.11,10.11,10.09,10.11,8500.0,8.9116,8.9116,8.894,8.9116,8500.0
2017-08-04 12:20:00,10.11,10.12,10.11,10.12,7431.0,8.9116,8.9204,8.9116,8.9204,7431.0
2017-08-04 12:25:00,10.12,10.13,10.1,10.12,45167.0,8.9204,8.9293,8.9028,8.9204,45167.0
2017-08-04 12:30:00,10.13,10.16,10.12,10.15,26987.0,8.9293,8.9557,8.9204,8.9469,26987.0
2017-08-04 12:35:00,10.15,10.16,10.12,10.12,15772.0,8.9469,8.9557,8.9204,8.9204,15772.0
2017-08-04 12:40:00,10.13,10.13,10.1,10.12,19046.0,8.9293,8.9293,8.9028,8.9204,19046.0
2017-08-04 12:45:00,10.12,10.16,10.12,10.16,10189.0,8.9204,8.9557,8.9204,8.9557,10189.0
2017-08-04 12:50:00,10.15,10.17,10.15,10.16,10428.0,8.9469,8.9645,8.9469,8.9557,10428.0
2017-08-04 12:55:00,10.16,10.17,10.14,10.15,11209.0,8.9557,8.9645,8.9381,8.9469,11209.0
2017-08-04 13:00:00,10.15,10.16,10.14,10.15,13415.0,8.9469,8.9557,8.9381,8.9469,13415.0
2017-08-04 13:05:00,10.15,10.15,10.12,10.13,27112.0,8.9469,8.9469,8.9204,8.9293,27112.0
2017-08-04 13:10:00,10.12,10.13,10.09,10.11,22019.0,8.9204,8.9293,8.894,8.9116,22019.0
2017-08-04 13:15:00,10.11,10.14,10.1,10.14,10300.0,8.9116,8.9381,8.9028,8.9381,10300.0
2017-08-04 13:20:00,10.14,10.16,10.13,10.16,9283.0,8.9381,8.9557,8.9293,8.9557,9283.0
2017-08-04 13:25:00,10.15,10.16,10.13,10.13,5100.0,8.9469,8.9557,8.9293,8.9293,5100.0
2017-08-04 13:30:00,10.13,10.14,10.13,10.14,12850.0,8.9293,8.9381,8.9293,8.9381,12850.0
2017-08-04 13:35:00,10.14,10.16,10.14,10.14,19163.0,8.9381,8.9557,8.9381,8.9381,19163.0
2017-08-04 13:40:00,10.15,10.15,10.13,10.13,17804.0,8.9469,8.9469,8.9293,8.9293,17804.0
2017-08-04 13:45:00,10.13,10.14,10.13,10.13,2200.0,8.9293,8.9381,8.9293,8.9293,2200.0
2017-08-04 13:50:00,10.13,10.14,10.11,10.13,22595.0,8.9293,8.9381,8.9116,8.9293,22595.0
2017-08-04 13:55:00,10.14,10.15,10.13,10.13,14576.0,8.9381,8.9469,8.9293,8.9293,14576.0
2017-08-04 14:00:00,10.14,10.15,10.13,10.15,4994.0,8.9381,8.9469,8.9293,8.9469,4994.0
2017-08-04 14:05:00,10.14,10.14,10.13,10.13,7331.0,8.9381,8.9381,8.9293,8.9293,7331.0
2017-08-04 14:10:00,10.14,10.14,10.13,10.14,1572.0,8.9381,8.9381,8.9293,8.9381,1572.0
2017-08-04 14:15:00,10.13,10.15,10.13,10.15,4688.0,8.9293,8.9469,8.9293,8.9469,4688.0
2017-08-04 14:20:00,10.15,10.15,10.13,10.13,9553.0,8.9469,8.9469,8.9293,8.9293,9553.0
2017-08-04 14:25:00,10.14,10.15,10.13,10.14,11581.0,8.9381,8.9469,8.9293,8.9381,11581.0
2017-08-04 14:30:00,10.14,10.16,10.13,10.16,38524.0,8.9381,8.9557,8.9293,8.9557,38524.0
2017-08-04 14:35:00,10.16,10.17,10.16,10.17,12460.0,8.9557,8.9645,8.9557,8.9645,12460.0
2017-08-04 14:40:00,10.17,10.17,10.15,10.15,7803.0,8.9645,8.9645,8.9469,8.9469,7803.0
2017-08-04 14:45:00,10.15,10.16,10.13,10.14,18420.0,8.9469,8.9557,8.9293,8.9381,18420.0
2017-08-04 14:50:00,10.14,10.16,10.14,10.16,4180.0,8.9381,8.9557,8.9381,8.9557,4180.0
2017-08-04 14:55:00,10.16,10.17,10.15,10.16,16710.0,8.9557,8.9645,8.9469,8.9557,16710.0
2017-08-04 15:00:00,10.16,10.17,10.15,10.17,2700.0,8.9557,8.9645,8.9469,8.9645,2700.0
2017-08-04 15:05:00,10.17,10.17,10.14,10.17,19082.0,8.9645,8.9645,8.9381,8.9645,19082.0
2017-08-04 15:10:00,10.17,10.17,10.16,10.16,3300.0,8.9645,8.9645,8.9557,8.9557,3300.0
2017-08-04 15:15:00,10.17,10.17,10.16,10.16,7100.0,8.9645,8.9645,8.9557,8.9557,7100.0
2017-08-04 15:20:00,10.17,10.18,10.16,10.18,27107.0,8.9645,8.9733,8.9557,8.9733,27107.0
2017-08-04 15:25:00,10.18,10.19,10.18,10.19,17803.0,8.9733,8.9821,8.9733,8.9821,17803.0
2017-08-04 15:30:00,10.18,10.19,10.18,10.19,5176.0,8.9733,8.9821,8.9733,8.9821,5176.0
2017-08-04 15:35:00,10.19,10.19,10.17,10.18,21120.0,8.9821,8.9821,8.9645,8.9733,21120.0
2017-08-04 15:40:00,10.18,10.18,10.16,10.18,39506.0,8.9733,8.9733,8.9557,8.9733,39506.0
2017-08-04 15:45:00,10.17,10.19,10.16,10.19,72807.0,8.9645,8.9821,8.9557,8.9821,72807.0
2017-08-04 15:50:00,10.19,10.19,10.15,10.15,42016.0,8.9821,8.9821,8.9469,8.9469,42016.0
2017-08-04 15:55:00,10.15,10.18,10.15,10.18,132370.0,8.9469,8.9733,8.9469,8.9733,132370.0
2017-08-07 09:30:00,10.22,10.22,10.17,10.17,44216.0,9.0086,9.0086,8.9645,8.9645,44216.0
2017-08-07 09:35:00,10.17,10.18,10.16,10.18,12986.0,8.9645,8.9733,8.9557,8.9733,12986.0
2017-08-07 09:40:00,10.17,10.18,10.14,10.15,34102.0,8.9645,8.9733,8.9381,8.9469,34102.0
2017-08-07 09:45:00,10.15,10.18,10.15,10.16,29326.0,8.9469,8.9733,8.9469,8.9557,29326.0
2017-08-07 09:50:00,10.17,10.19,10.14,10.19,45712.0,8.9645,8.9821,8.9381,8.9821,45712.0
2017-08-07 09:55:00,10.2,10.2,10.16,10.19,89163.0,8.991,8.991,8.9557,8.9821,89163.0
2017-08-07 10:00:00,10.2,10.23,10.19,10.22,22048.0,8.991,9.0174,8.9821,9.0086,22048.0
2017-08-07 10:05:00,10.21,10.25,10.21,10.22,80926.0,8.9998,9.035,8.9998,9.0086,80926.0
2017-08-07 10:10:00,10.22,10.22,10.19,10.2,15420.0,9.0086,9.0086,8.9821,8.991,15420.0
2017-08-07 10:15:00,10.2,10.27,10.2,10.25,65429.0,8.991,9.0527,8.991,9.035,65429.0
2017-08-07 10:20:00,10.25,10.26,10.22,10.22,44598.0,9.035,9.0438,9.0086,9.0086,44598.0
2017-08-07 10:25:00,10.22,10.23,10.2,10.21,29135.0,9.0086,9.0174,8.991,8.9998,29135.0
2017-08-07 10:30:00,10.21,10.22,10.21,10.21,2700.0,8.9998,9.0086,8.9998,8.9998,2700.0
2017-08-07 10:35:00,10.21,10.22,10.2,10.22,11211.0,8.9998,9.0086,8.991,9.0086,11211.0
2017-08-07 10:40:00,10.21,10.23,10.21,10.22,16085.0,8.9998,9.0174,8.9998,9.0086,16085.0
2017-08-07 10:45:00,10.21,10.26,10.21,10.26,22547.0,8.9998,9.0438,8.9998,9.0438,22547.0
2017-08-07 10:50:00,10.26,10.3,10.25,10.3,29381.0,9.0438,9.0791,9.035,9.0791,29381.0
2017-08-07 10:55:00,10.29,10.31,10.29,10.31,9147.0,9.0703,9.0879,9.0703,9.0879,9147.0
2017-08-07 11:00:00,10.31,10.34,10.3,10.3,46946.0,9.0879,9.1144,9.0791,9.0791,46946.0
2017-08-07 11:05:00,10.31,10.35,10.3,10.35,46932.0,9.0879,9.1232,9.0791,9.1232,46932.0
2017-08-07 11:10:00,10.35,10.36,10.33,10.33,17232.0,9.1232,9.132,9.1056,9.1056,17232.0
2017-08-07 11:15:00,10.34,10.37,10.32,10.36,34244.0,9.1144,9.1408,9.0967,9.132,34244.0
2017-08-07 11:20:00,10.36,10.37,10.33,10.35,39185.0,9.132,9.1408,9.1056,9.1232,39185.0
2017-08-07 11:25:00,10.35,10.36,10.34,10.36,33956.0,9.1232,9.132,9.1144,9.132,33956.0
2017-08-07 11:30:00,10.36,10.39,10.35,10.38,53307.0,9.132,9.1584,9.1232,9.1496,53307.0
2017-08-07 11:35:00,10.38,10.38,10.36,10.38,32743.0,9.1496,9.1496,9.132,9.1496,32743.0
2017-08-07 11:40:00,10.38,10.4,10.37,10.37,14954.0,9.1496,9.1673,9.1408,9.1408,14954.0
2017-08-07 11:45:00,10.38,10.39,10.37,10.38,6990.0,9.1496,9.1584,9.1408,9.1496,6990.0
2017-08-07 11:50:00,10.38,10.4,10.37,10.38,40582.0,9.1496,9.1673,9.1408,9.1496,40582.0
2017-08-07 11:55:00,10.39,10.4,10.38,10.4,5713.0,9.1584,9.1673,9.1496,9.1673,5713.0
2017-08-07 12:00:00,10.39,10.4,10.39,10.39,4043.0,9.1584,9.1673,9.1584,9.1584,4043.0
2017-08-07 12:05:00,10.39,10.42,10.38,10.4,23374.0,9.1584,9.1849,9.1496,9.1673,23374.0
2017-08-07 12:10:00,10.4,10.44,10.4,10.43,41854.0,9.1673,9.2025,9.1673,9.1937,41854.0
2017-08-07 12:15:00,10.43,10.44,10.4,10.4,69015.0,9.1937,9.2025,9.1673,9.1673,69015.0
2017-08-07 12:20:00,10.4,10.4,10.38,10.4,17450.0,9.1673,9.1673,9.1496,9.1673,17450.0
2017-08-07 12:25:00,10.4,10.41,10.39,10.4,18100.0,9.1673,9.1761,9.1584,9.1673,18100.0
2017-08-07 12:30:00,10.41,10.43,10.4,10.43,22585.0,9.1761,9.1937,9.1673,9.1937,22585.0
2017-08-07 12:35:00,10.43,10.43,10.42,10.43,12937.0,9.1937,9.1937,9.1849,9.1937,12937.0
2017-08-07 12:40:00,10.43,10.43,10.42,10.42,2700.0,9.1937,9.1937,9.1849,9.1849,2700.0
2017-08-07 12:45:00,10.43,10.43,10.42,10.43,5700.0,9.1937,9.1937,9.1849,9.1937,5700.0
2017-08-07 12:50:00,10.43,10.43,10.42,10.42,3100.0,9.1937,9.1937,9.1849,9.1849,3100.0
2017-08-07 12:55:00,10.42,10.43,10.4,10.4,18005.0,9.1849,9.1937,9.1673,9.1673,18005.0
2017-08-07 13:00:00,10.41,10.41,10.37,10.38,27030.0,9.1761,9.1761,9.1408,9.1496,27030.0
2017-08-07 13:05:00,10.38,10.4,10.38,10.39,19160.0,9.1496,9.1673,9.1496,9.1584,19160.0
2017-08-07 13:10:00,10.38,10.38,10.37,10.38,21645.0,9.1496,9.1496,9.1408,9.1496,21645.0
2017-08-07 13:15:00,10.38,10.39,10.38,10.38,1700.0,9.1496,9.1584,9.1496,9.1496,1700.0
2017-08-07 13:20:00,10.38,10.39,10.38,10.39,7548.0,9.1496,9.1584,9.1496,9.1584,7548.0
2017-08-07 13:25:00,10.39,10.39,10.37,10.39,16429.0,9.1584,9.1584,9.1408,9.1584,16429.0
2017-08-07 13:30:00,10.38,10.39,10.38,10.39,1500.0,9.1496,9.1584,9.1496,9.1584,1500.0
2017-08-07 13:35:00,10.38,10.39,10.38,10.38,11219.0,9.1496,9.1584,9.1496,9.1496,11219.0
2017-08-07 13:40:00,10.38,10.39,10.36,10.37,17200.0,9.1496,9.1584,9.132,9.1408,17200.0
2017-08-07 13:45:00,10.37,10.38,10.36,10.38,17963.0,9.1408,9.1496,9.132,9.1496,17963.0
2017-08-07 13:50:00,10.37,10.38,10.36,10.36,10395.0,9.1408,9.1496,9.132,9.132,10395.0
2017-08-07 13:55:00,10.37,10.37,10.36,10.36,2900.0,9.1408,9.1408,9.132,9.132,2900.0
2017-08-07 14:00:00,10.36,10.37,10.33,10.34,31426.0,9.132,9.1408,9.1056,9.1144,31426.0
2017-08-07 14:05:00,10.34,10.35,10.33,10.34,15392.0,9.1144,9.1232,9.1056,9.1144,15392.0
2017-08-07 14:10:00,10.35,10.35,10.33,10.34,7901.0,9.1232,9.1232,9.1056,9.1144,7901.0
2017-08-07 14:15:00,10.34,10.35,10.33,10.35,14015.0,9.1144,9.1232,9.1056,9.1232,14015.0
2017-08-07 14:20:00,10.35,10.35,10.34,10.35,7355.0,9.1232,9.1232,9.1144,9.1232,7355.0
2017-08-07 14:25:00,10.36,10.36,10.34,10.36,15615.0,9.132,9.132,9.1144,9.132,15615.0
2017-08-07 14:30:00,10.36,10.36,10.35,10.35,9555.0,9.132,9.132,9.1232,9.1232,9555.0
2017-08-07 14:35:00,10.35,10.36,10.35,10.36,2100.0,9.1232,9.132,9.1232,9.132,2100.0
2017-08-07 14:40:00,10.36,10.36,10.35,10.36,7800.0,9.132,9.132,9.1232,9.132,7800.0
2017-08-07 14:45:00,10.35,10.36,10.34,10.36,20640.0,9.1232,9.132,9.1144,9.132,20640.0
2017-08-07 14:50:00,10.36,10.36,10.35,10.36,6738.0,9.132,9.132,9.1232,9.132,6738.0
2017-08-07 14:55:00,10.36,10.38,10.35,10.37,30763.0,9.132,9.1496,9.1232,9.1408,30763.0
2017-08-07 15:00:00,10.36,10.37,10.35,10.36,18659.0,9.132,9.1408,9.1232,9.132,18659.0
2017-08-07 15:05:00,10.36,10.36,10.34,10.35,13106.0,9.132,9.132,9.1144,9.1232,13106.0
2017-08-07 15:10:00,10.35,10.37,10.34,10.37,24618.0,9.1232,9.1408,9.1144,9.1408,24618.0
2017-08-07 15:15:00,10.37,10.38,10.36,10.37,18469.0,9.1408,9.1496,9.132,9.1408,18469.0
2017-08-07 15:20:00,10.37,10.37,10.36,10.37,8410.0,9.1408,9.1408,9.132,9.1408,8410.0
2017-08-07 15:25:00,10.36,10.37,10.35,10.36,28173.0,9.132,9.1408,9.1232,9.132,28173.0
2017-08-07 15:30:00,10.36,10.36,10.3,10.3,38249.0,9.132,9.132,9.0791,9.0791,38249.0
2017-08-07 15:35:00,10.3,10.31,10.22,10.22,143996.0,9.0791,9.0879,9.0086,9.0086,143996.0
2017-08-07 15:40:00,10.22,10.23,10.19,10.22,62818.0,9.0086,9.0174,8.9821,9.0086,62818.0
2017-08-07 15:45:00,10.21,10.24,10.21,10.24,59397.0,8.9998,9.0262,8.9998,9.0262,59397.0
2017-08-07 15:50:00,10.23,10.25,10.23,10.25,41388.0,9.0174,9.035,9.0174,9.035,41388.0
2017-08-07 15:55:00,10.25,10.25,10.22,10.23,97063.0,9.035,9.035,9.0086,9.0174,97063.0
2017-08-08 09:30:00,10.32,10.49,10.32,10.4,93976.0,9.0967,9.2466,9.0967,9.1673,93976.0
2017-08-08 09:35:00,10.42,10.45,10.32,10.37,40220.0,9.1849,9.2113,9.0967,9.1408,40220.0
2017-08-08 09:40:00,10.37,10.41,10.32,10.39,30704.0,9.1408,9.1761,9.0967,9.1584,30704.0
2017-08-08 09:45:00,10.4,10.43,10.37,10.4,61430.0,9.1673,9.1937,9.1408,9.1673,61430.0
2017-08-08 09:50:00,10.41,10.41,10.35,10.36,59734.0,9.1761,9.1761,9.1232,9.132,59734.0
2017-08-08 09:55:00,10.36,10.36,10.32,10.34,57740.0,9.132,9.132,9.0967,9.1144,57740.0
2017-08-08 10:00:00,10.34,10.34,10.32,10.34,52163.0,9.1144,9.1144,9.0967,9.1144,52163.0
2017-08-08 10:05:00,10.34,10.38,10.33,10.38,12650.0,9.1144,9.1496,9.1056,9.1496,12650.0
2017-08-08 10:10:00,10.37,10.37,10.36,10.37,23340.0,9.1408,9.1408,9.132,9.1408,23340.0
2017-08-08 10:15:00,10.36,10.37,10.32,10.37,37039.0,9.132,9.1408,9.0967,9.1408,37039.0
2017-08-08 10:20:00,10.37,10.39,10.36,10.37,53943.0,9.1408,9.1584,9.132,9.1408,53943.0
2017-08-08 10:25:00,10.37,10.38,10.36,10.38,39782.0,9.1408,9.1496,9.132,9.1496,39782.0
2017-08-08 10:30:00,10.38,10.38,10.36,10.36,12330.0,9.1496,9.1496,9.132,9.132,12330.0
2017-08-08 10:35:00,10.36,10.38,10.35,10.37,18234.0,9.132,9.1496,9.1232,9.1408,18234.0
2017-08-08 10:40:00,10.36,10.39,10.36,10.39,16299.0,9.132,9.1584,9.132,9.1584,16299.0
2017-08-08 10:45:00,10.39,10.4,10.38,10.4,10672.0,9.1584,9.1673,9.1496,9.1673,10672.0
2017-08-08 10:50:00,10.4,10.41,10.39,10.4,34683.0,9.1673,9.1761,9.1584,9.1673,34683.0
2017-08-08 10:55:00,10.4,10.41,10.38,10.38,17556.0,9.1673,9.1761,9.1496,9.1496,17556.0
2017-08-08 11:00:00,10.39,10.39,10.37,10.38,12607.0,9.1584,9.1584,9.1408,9.1496,12607.0
2017-08-08 11:05:00,10.37,10.41,10.37,10.39,14503.0,9.1408,9.1761,9.1408,9.1584,14503.0
2017-08-08 11:10:00,10.4,10.4,10.38,10.38,12560.0,9.1673,9.1673,9.1496,9.1496,12560.0
2017-08-08 11:15:00,10.38,10.41,10.38,10.41,11600.0,9.1496,9.1761,9.1496,9.1761,11600.0
2017-08-08 11:20:00,10.41,10.41,10.4,10.41,2700.0,9.1761,9.1761,9.1673,9.1761,2700.0
2017-08-08 11:25:00,10.41,10.42,10.4,10.41,25133.0,9.1761,9.1849,9.1673,9.1761,25133.0
2017-08-08 11:30:00,10.41,10.41,10.38,10.38,14437.0,9.1761,9.1761,9.1496,9.1496,14437.0
2017-08-08 11:35:00,10.38,10.39,10.37,10.38,6089.0,9.1496,9.1584,9.1408,9.1496,6089.0
2017-08-08 11:40:00,10.38,10.39,10.37,10.38,13447.0,9.1496,9.1584,9.1408,9.1496,13447.0
2017-08-08 11:45:00,10.38,10.41,10.38,10.4,21478.0,9.1496,9.1761,9.1496,9.1673,21478.0
2017-08-08 11:50:00,10.39,10.41,10.38,10.41,12698.0,9.1584,9.1761,9.1496,9.1761,12698.0
2017-08-08 11:55:00,10.41,10.42,10.4,10.42,18946.0,9.1761,9.1849,9.1673,9.1849,18946.0
2017-08-08 12:00:00,10.42,10.43,10.4,10.42,13025.0,9.1849,9.1937,9.1673,9.1849,13025.0
2017-08-08 12:05:00,10.42,10.43,10.41,10.43,15011.0,9.1849,9.1937,9.1761,9.1937,15011.0
2017-08-08 12:10:00,10.43,10.45,10.43,10.43,13576.0,9.1937,9.2113,9.1937,9.1937,13576.0
2017-08-08 12:15:00,10.43,10.44,10.41,10.42,16343.0,9.1937,9.2025,9.1761,9.1849,16343.0
2017-08-08 12:20:00,10.42,10.42,10.39,10.39,6048.0,9.1849,9.1849,9.1584,9.1584,6048.0
2017-08-08 12:25:00,10.39,10.42,10.39,10.41,11817.0,9.1584,9.1849,9.1584,9.1761,11817.0
2017-08-08 12:30:00,10.41,10.41,10.4,10.4,2200.0,9.1761,9.1761,9.1673,9.1673,2200.0
2017-08-08 12:35:00,10.4,10.41,10.35,10.35,31258.0,9.1673,9.1761,9.1232,9.1232,31258.0
2017-08-08 12:40:00,10.35,10.36,10.35,10.35,5455.0,9.1232,9.132,9.1232,9.1232,5455.0
2017-08-08 12:45:00,10.36,10.36,10.32,10.33,36710.0,9.132,9.132,9.0967,9.1056,36710.0
2017-08-08 12:50:00,10.32,10.33,10.31,10.32,4350.0,9.0967,9.1056,9.0879,9.0967,4350.0
2017-08-08 12:55:00,10.32,10.32,10.3,10.32,10553.0,9.0967,9.0967,9.0791,9.0967,10553.0
2017-08-08 13:00:00,10.32,10.32,10.3,10.3,7711.0,9.0967,9.0967,9.0791,9.0791,7711.0
2017-08-08 13:05:00,10.3,10.32,10.3,10.32,6235.0,9.0791,9.0967,9.0791,9.0967,6235.0
2017-08-08 13:10:00,10.31,10.32,10.3,10.32,10427.0,9.0879,9.0967,9.0791,9.0967,10427.0
2017-08-08 13:15:00,10.32,10.35,10.31,10.34,25847.0,9.0967,9.1232,9.0879,9.1144,25847.0
2017-08-08 13:20:00,10.33,10.35,10.32,10.33,15580.0,9.1056,9.1232,9.0967,9.1056,15580.0
2017-08-08 13:25:00,10.34,10.34,10.29,10.29,17118.0,9.1144,9.1144,9.0703,9.0703,17118.0
2017-08-08 13:30:00,10.29,10.31,10.28,10.31,17710.0,9.0703,9.0879,9.0615,9.0879,17710.0
2017-08-08 13:35:00,10.31,10.33,10.3,10.33,11000.0,9.0879,9.1056,9.0791,9.1056,11000.0
2017-08-08 13:40:00,10.33,10.36,10.32,10.32,11470.0,9.1056,9.132,9.0967,9.0967,11470.0
2017-08-08 13:45:00,10.32,10.33,10.31,10.32,15700.0,9.0967,9.1056,9.0879,9.0967,15700.0
2017-08-08 13:50:00,10.32,10.33,10.32,10.32,2700.0,9.0967,9.1056,9.0967,9.0967,2700.0
2017-08-08 13:55:00,10.32,10.33,10.31,10.31,9012.0,9.0967,9.1056,9.0879,9.0879,9012.0
2017-08-08 14:00:00,10.31,10.32,10.3,10.31,10000.0,9.0879,9.0967,9.0791,9.0879,10000.0
2017-08-08 14:05:00,10.31,10.33,10.31,10.33,8603.0,9.0879,9.1056,9.0879,9.1056,8603.0
2017-08-08 14:10:00,10.34,10.35,10.33,10.35,6800.0,9.1144,9.1232,9.1056,9.1232,6800.0
2017-08-08 14:15:00,10.35,10.36,10.34,10.35,10019.0,9.1232,9.132,9.1144,9.1232,10019.0
2017-08-08 14:20:00,10.35,10.37,10.34,10.35,9967.0,9.1232,9.1408,9.1144,9.1232,9967.0
2017-08-08 14:25:00,10.35,10.38,10.35,10.36,13224.0,9.1232,9.1496,9.1232,9.132,13224.0
2017-08-08 14:30:00,10.36,10.38,10.36,10.38,6320.0,9.132,9.1496,9.132,9.1496,6320.0
2017-08-08 14:35:00,10.38,10.38,10.36,10.37,13704.0,9.1496,9.1496,9.132,9.1408,13704.0
2017-08-08 14:40:00,10.38,10.38,10.34,10.35,16439.0,9.1496,9.1496,9.1144,9.1232,16439.0
2017-08-08 14:45:00,10.34,10.35,10.34,10.35,5145.0,9.1144,9.1232,9.1144,9.1232,5145.0
2017-08-08 14:50:00,10.35,10.38,10.34,10.38,17237.0,9.1232,9.1496,9.1144,9.1496,17237.0
2017-08-08 14:55:00,10.37,10.38,10.35,10.35,23081.0,9.1408,9.1496,9.1232,9.1232,23081.0
2017-08-08 15:00:00,10.36,10.37,10.34,10.34,17615.0,9.132,9.1408,9.1144,9.1144,17615.0
2017-08-08 15:05:00,10.34,10.35,10.34,10.35,5600.0,9.1144,9.1232,9.1144,9.1232,5600.0
2017-08-08 15:10:00,10.35,10.36,10.34,10.35,16704.0,9.1232,9.132,9.1144,9.1232,16704.0
2017-08-08 15:15:00,10.35,10.35,10.31,10.31,17880.0,9.1232,9.1232,9.0879,9.0879,17880.0
2017-08-08 15:20:00,10.31,10.32,10.3,10.3,9601.0,9.0879,9.0967,9.0791,9.0791,9601.0
2017-08-08 15:25:00,10.3,10.31,10.29,10.29,12056.0,9.0791,9.0879,9.0703,9.0703,12056.0
2017-08-08 15:30:00,10.29,10.3,10.25,10.26,35261.0,9.0703,9.0791,9.035,9.0438,35261.0
2017-08-08 15:35:00,10.26,10.27,10.24,10.25,36179.0,9.0438,9.0527,9.0262,9.035,36179.0
2017-08-08 15:40:00,10.25,10.27,10.24,10.25,52473.0,9.035,9.0527,9.0262,9.035,52473.0
2017-08-08 15:45:00,10.26,10.29,10.25,10.28,41764.0,9.0438,9.0703,9.035,9.0615,41764.0
2017-08-08 15:50:00,10.28,10.28,10.26,10.26,59475.0,9.0615,9.0615,9.0438,9.0438,59475.0
2017-08-08 15:55:00,10.26,10.26,10.23,10.24,155843.0,9.0438,9.0438,9.0174,9.0262,155843.0
2017-08-09 09:30:00,10.1,10.12,9.74,10.05,123728.0,8.9028,8.9204,8.5855,8.8587,123728.0
2017-08-09 09:35:00,10.03,10.04,9.94,9.94,43702.0,8.8411,8.8499,8.7618,8.7618,43702.0
2017-08-09 09:40:00,9.93,9.96,9.9,9.91,23549.0,8.753,8.7794,8.7265,8.7353,23549.0
2017-08-09 09:45:00,9.91,9.92,9.87,9.87,38471.0,8.7353,8.7442,8.7001,8.7001,38471.0
2017-08-09 09:50:00,9.87,9.88,9.84,9.86,52491.0,8.7001,8.7089,8.6736,8.6913,52491.0
2017-08-09 09:55:00,9.86,9.95,9.85,9.95,55063.0,8.6913,8.7706,8.6824,8.7706,55063.0
2017-08-09 10:00:00,9.94,9.95,9.91,9.93,15872.0,8.7618,8.7706,8.7353,8.753,15872.0
2017-08-09 10:05:00,9.93,9.98,9.92,9.98,23745.0,8.753,8.797,8.7442,8.797,23745.0
2017-08-09 10:10:00,9.97,9.98,9.93,9.95,17505.0,8.7882,8.797,8.753,8.7706,17505.0
2017-08-09 10:15:00,9.95,9.96,9.93,9.95,19089.0,8.7706,8.7794,8.753,8.7706,19089.0
2017-08-09 10:20:00,9.95,9.99,9.94,9.98,35233.0,8.7706,8.8059,8.7618,8.797,35233.0
2017-08-09 10:25:00,9.98,9.98,9.97,9.97,12665.0,8.797,8.797,8.7882,8.7882,12665.0
2017-08-09 10:30:00,9.97,10.0,9.96,10.0,41767.0,8.7882,8.8147,8.7794,8.8147,41767.0
2017-08-09 10:35:00,10.0,10.01,9.97,9.97,19726.0,8.8147,8.8235,8.7882,8.7882,19726.0
2017-08-09 10:40:00,9.97,9.98,9.94,9.95,17850.0,8.7882,8.797,8.7618,8.7706,17850.0
2017-08-09 10:45:00,9.95,9.96,9.94,9.95,25831.0,8.7706,8.7794,8.7618,8.7706,25831.0
2017-08-09 10:50:00,9.94,9.95,9.92,9.94,14273.0,8.7618,8.7706,8.7442,8.7618,14273.0
2017-08-09 10:55:00,9.94,9.95,9.92,9.93,20627.0,8.7618,8.7706,8.7442,8.753,20627.0
2017-08-09 11:00:00,9.94,9.94,9.92,9.94,13285.0,8.7618,8.7618,8.7442,8.7618,13285.0
2017-08-09 11:05:00,9.94,9.99,9.93,9.98,21595.0,8.7618,8.8059,8.753,8.797,21595.0
2017-08-09 11:10:00,9.98,9.99,9.95,9.97,16896.0,8.797,8.8059,8.7706,8.7882,16896.0
2017-08-09 11:15:00,9.97,9.97,9.93,9.93,8300.0,8.7882,8.7882,8.753,8.753,8300.0
2017-08-09 11:20:00,9.92,9.94,9.91,9.94,20721.0,8.7442,8.7618,8.7353,8.7618,20721.0
2017-08-09 11:25:00,9.94,9.94,9.91,9.92,11200.0,8.7618,8.7618,8.7353,8.7442,11200.0
2017-08-09 11:30:00,9.92,9.94,9.91,9.94,19510.0,8.7442,8.7618,8.7353,8.7618,19510.0
2017-08-09 11:35:00,9.95,10.0,9.94,9.99,14730.0,8.7706,8.8147,8.7618,8.8059,14730.0
2017-08-09 11:40:00,9.99,9.99,9.97,9.98,7364.0,8.8059,8.8059,8.7882,8.797,7364.0
2017-08-09 11:45:00,9.99,9.99,9.97,9.98,19996.0,8.8059,8.8059,8.7882,8.797,19996.0
2017-08-09 11:50:00,9.97,9.99,9.96,9.98,12655.0,8.7882,8.8059,8.7794,8.797,12655.0
2017-08-09 11:55:00,9.98,10.0,9.98,10.0,9423.0,8.797,8.8147,8.797,8.8147,9423.0
2017-08-09 12:00:00,10.0,10.01,9.99,10.0,5620.0,8.8147,8.8235,8.8059,8.8147,5620.0
2017-08-09 12:05:00,10.0,10.0,9.97,9.97,21462.0,8.8147,8.8147,8.7882,8.7882,21462.0
2017-08-09 12:10:00,9.96,9.99,9.96,9.97,16433.0,8.7794,8.8059,8.7794,8.7882,16433.0
2017-08-09 12:15:00,9.98,9.99,9.96,9.96,6078.0,8.797,8.8059,8.7794,8.7794,6078.0
2017-08-09 12:20:00,9.97,9.99,9.97,9.97,10332.0,8.7882,8.8059,8.7882,8.7882,10332.0
2017-08-09 12:25:00,9.98,9.99,9.96,9.96,9773.0,8.797,8.8059,8.7794,8.7794,9773.0
2017-08-09 12:30:00,9.96,9.97,9.95,9.96,2216.0,8.7794,8.7882,8.7706,8.7794,2216.0
2017-08-09 12:35:00,9.96,9.97,9.95,9.95,26136.0,8.7794,8.7882,8.7706,8.7706,26136.0
2017-08-09 12:40:00,9.95,9.96,9.94,9.95,5300.0,8.7706,8.7794,8.7618,8.7706,5300.0
2017-08-09 12:45:00,9.95,9.96,9.94,9.96,7950.0,8.7706,8.7794,8.7618,8.7794,7950.0
2017-08-09 12:50:00,9.96,10.0,9.96,9.98,25432.0,8.7794,8.8147,8.7794,8.797,25432.0
2017-08-09 12:55:00,9.99,9.99,9.96,9.97,13095.0,8.8059,8.8059,8.7794,8.7882,13095.0
2017-08-09 13:00:00,9.98,9.99,9.97,9.97,13445.0,8.797,8.8059,8.7882,8.7882,13445.0
2017-08-09 13:05:00,9.97,9.98,9.97,9.98,1200.0,8.7882,8.797,8.7882,8.797,1200.0
2017-08-09 13:10:00,9.98,10.01,9.97,10.0,13354.0,8.797,8.8235,8.7882,8.8147,13354.0
2017-08-09 13:15:00,10.01,10.01,9.98,9.99,15316.0,8.8235,8.8235,8.797,8.8059,15316.0
2017-08-09 13:20:00,9.99,10.0,9.97,9.97,10185.0,8.8059,8.8147,8.7882,8.7882,10185.0
2017-08-09 13:25:00,9.98,10.01,9.97,10.01,8411.0,8.797,8.8235,8.7882,8.8235,8411.0
2017-08-09 13:30:00,10.01,10.02,9.99,10.0,8766.0,8.8235,8.8323,8.8059,8.8147,8766.0
2017-08-09 13:35:00,10.01,10.03,10.0,10.02,9418.0,8.8235,8.8411,8.8147,8.8323,9418.0
2017-08-09 13:40:00,10.02,10.03,10.0,10.01,12023.0,8.8323,8.8411,8.8147,8.8235,12023.0
2017-08-09 13:45:00,10.01,10.02,10.0,10.01,13299.0,8.8235,8.8323,8.8147,8.8235,13299.0
2017-08-09 13:50:00,10.01,10.02,10.0,10.0,3900.0,8.8235,8.8323,8.8147,8.8147,3900.0
2017-08-09 13:55:00,10.0,10.0,9.98,9.99,9771.0,8.8147,8.8147,8.797,8.8059,9771.0
2017-08-09 14:00:00,9.98,9.99,9.97,9.98,15793.0,8.797,8.8059,8.7882,8.797,15793.0
2017-08-09 14:05:00,9.97,9.98,9.96,9.97,10304.0,8.7882,8.797,8.7794,8.7882,10304.0
2017-08-09 14:10:00,9.97,9.97,9.96,9.96,5900.0,8.7882,8.7882,8.7794,8.7794,5900.0
2017-08-09 14:15:00,9.96,9.96,9.95,9.95,10280.0,8.7794,8.7794,8.7706,8.7706,10280.0
2017-08-09 14:20:00,9.96,9.96,9.94,9.94,8018.0,8.7794,8.7794,8.7618,8.7618,8018.0
2017-08-09 14:25:00,9.95,9.97,9.94,9.94,23601.0,8.7706,8.7882,8.7618,8.7618,23601.0
2017-08-09 14:30:00,9.95,9.96,9.93,9.93,15427.0,8.7706,8.7794,8.753,8.753,15427.0
2017-08-09 14:35:00,9.93,9.95,9.9,9.91,25649.0,8.753,8.7706,8.7265,8.7353,25649.0
2017-08-09 14:40:00,9.9,9.91,9.88,9.91,85194.0,8.7265,8.7353,8.7089,8.7353,85194.0
2017-08-09 14:45:00,9.91,9.94,9.9,9.94,18821.0,8.7353,8.7618,8.7265,8.7618,18821.0
2017-08-09 14:50:00,9.94,9.95,9.93,9.95,22102.0,8.7618,8.7706,8.753,8.7706,22102.0
2017-08-09 14:55:00,9.95,9.96,9.93,9.93,37034.0,8.7706,8.7794,8.753,8.753,37034.0
2017-08-09 15:00:00,9.93,9.97,9.93,9.96,36978.0,8.753,8.7882,8.753,8.7794,36978.0
2017-08-09 15:05:00,9.97,9.97,9.94,9.97,29195.0,8.7882,8.7882,8.7618,8.7882,29195.0
2017-08-09 15:10:00,9.97,9.98,9.96,9.96,17014.0,8.7882,8.797,8.7794,8.7794,17014.0
2017-08-09 15:15:00,9.96,9.97,9.95,9.96,17118.0,8.7794,8.7882,8.7706,8.7794,17118.0
2017-08-09 15:20:00,9.96,9.96,9.93,9.94,22366.0,8.7794,8.7794,8.753,8.7618,22366.0
2017-08-09 15:25:00,9.94,10.0,9.93,10.0,54361.0,8.7618,8.8147,8.753,8.8147,54361.0
2017-08-09 15:30:00,10.0,10.01,9.98,10.01,44737.0,8.8147,8.8235,8.797,8.8235,44737.0
2017-08-09 15:35:00,10.01,10.04,10.0,10.04,26534.0,8.8235,8.8499,8.8147,8.8499,26534.0
2017-08-09 15:40:00,10.04,10.06,10.03,10.06,62430.0,8.8499,8.8676,8.8411,8.8676,62430.0
2017-08-09 15:45:00,10.06,10.1,10.05,10.06,83286.0,8.8676,8.9028,8.8587,8.8676,83286.0
2017-08-09 15:50:00,10.05,10.07,10.05,10.07,31416.0,8.8587,8.8764,8.8587,8.8764,31416.0
2017-08-09 15:55:00,10.07,10.08,10.06,10.07,91273.0,8.8764,8.8852,8.8676,8.8764,91273.0
2017-08-10 09:30:00,9.95,9.98,9.84,9.85,36003.0,8.7706,8.797,8.6736,8.6824,36003.0
2017-08-10 09:35:00,9.84,9.93,9.8,9.86,49991.0,8.6736,8.753,8.6384,8.6913,49991.0
2017-08-10 09:40:00,9.88,9.91,9.85,9.89,26319.0,8.7089,8.7353,8.6824,8.7177,26319.0
2017-08-10 09:45:00,9.88,9.89,9.84,9.87,29430.0,8.7089,8.7177,8.6736,8.7001,29430.0
2017-08-10 09:50:00,9.88,9.92,9.86,9.87,21171.0,8.7089,8.7442,8.6913,8.7001,21171.0
2017-08-10 09:55:00,9.85,9.87,9.83,9.83,19686.0,8.6824,8.7001,8.6648,8.6648,19686.0
2017-08-10 10:00:00,9.84,9.84,9.82,9.82,17854.0,8.6736,8.6736,8.656,8.656,17854.0
2017-08-10 10:05:00,9.83,9.83,9.79,9.82,22268.0,8.6648,8.6648,8.6296,8.656,22268.0
2017-08-10 10:10:00,9.83,9.83,9.8,9.83,18090.0,8.6648,8.6648,8.6384,8.6648,18090.0
2017-08-10 10:15:00,9.82,9.84,9.8,9.83,27326.0,8.656,8.6736,8.6384,8.6648,27326.0
2017-08-10 10:20:00,9.83,9.84,9.8,9.81,19450.0,8.6648,8.6736,8.6384,8.6472,19450.0
2017-08-10 10:25:00,9.81,9.83,9.78,9.82,25810.0,8.6472,8.6648,8.6207,8.656,25810.0
2017-08-10 10:30:00,9.83,9.83,9.78,9.78,31139.0,8.6648,8.6648,8.6207,8.6207,31139.0
2017-08-10 10:35:00,9.78,9.8,9.76,9.77,56595.0,8.6207,8.6384,8.6031,8.6119,56595.0
2017-08-10 10:40:00,9.77,9.79,9.76,9.78,29677.0,8.6119,8.6296,8.6031,8.6207,29677.0
2017-08-10 10:45:00,9.78,9.79,9.77,9.79,31653.0,8.6207,8.6296,8.6119,8.6296,31653.0
2017-08-10 10:50:00,9.78,9.79,9.77,9.79,10338.0,8.6207,8.6296,8.6119,8.6296,10338.0
2017-08-10 10:55:00,9.78,9.8,9.77,9.78,30869.0,8.6207,8.6384,8.6119,8.6207,30869.0
2017-08-10 11:00:00,9.79,9.79,9.76,9.77,14989.0,8.6296,8.6296,8.6031,8.6119,14989.0
2017-08-10 11:05:00,9.76,9.77,9.72,9.74,53906.0,8.6031,8.6119,8.5679,8.5855,53906.0
2017-08-10 11:10:00,9.73,9.74,9.71,9.71,8025.0,8.5767,8.5855,8.559,8.559,8025.0
2017-08-10 11:15:00,9.72,9.72,9.68,9.69,70606.0,8.5679,8.5679,8.5326,8.5414,70606.0
2017-08-10 11:20:00,9.69,9.72,9.68,9.71,51033.0,8.5414,8.5679,8.5326,8.559,51033.0
2017-08-10 11:25:00,9.71,9.77,9.71,9.75,24250.0,8.559,8.6119,8.559,8.5943,24250.0
2017-08-10 11:30:00,9.75,9.76,9.72,9.75,17275.0,8.5943,8.6031,8.5679,8.5943,17275.0
2017-08-10 11:35:00,9.76,9.76,9.74,9.75,11852.0,8.6031,8.6031,8.5855,8.5943,11852.0
2017-08-10 11:40:00,9.75,9.76,9.73,9.76,29428.0,8.5943,8.6031,8.5767,8.6031,29428.0
2017-08-10 11:45:00,9.77,9.8,9.76,9.79,18056.0,8.6119,8.6384,8.6031,8.6296,18056.0
2017-08-10 11:50:00,9.79,9.84,9.79,9.83,42781.0,8.6296,8.6736,8.6296,8.6648,42781.0
2017-08-10 11:55:00,9.84,9.85,9.83,9.84,17393.0,8.6736,8.6824,8.6648,8.6736,17393.0
2017-08-10 12:00:00,9.84,9.84,9.8,9.82,9837.0,8.6736,8.6736,8.6384,8.656,9837.0
2017-08-10 12:05:00,9.8,9.81,9.79,9.8,7209.0,8.6384,8.6472,8.6296,8.6384,7209.0
2017-08-10 12:10:00,9.8,9.81,9.78,9.8,60182.0,8.6384,8.6472,8.6207,8.6384,60182.0
2017-08-10 12:15:00,9.8,9.82,9.79,9.8,33528.0,8.6384,8.656,8.6296,8.6384,33528.0
2017-08-10 12:20:00,9.8,9.83,9.79,9.83,19059.0,8.6384,8.6648,8.6296,8.6648,19059.0
2017-08-10 12:25:00,9.83,9.83,9.82,9.83,2700.0,8.6648,8.6648,8.656,8.6648,2700.0
2017-08-10 12:30:00,9.83,9.83,9.82,9.83,8422.0,8.6648,8.6648,8.656,8.6648,8422.0
2017-08-10 12:35:00,9.83,9.84,9.82,9.83,22348.0,8.6648,8.6736,8.656,8.6648,22348.0
2017-08-10 12:40:00,9.83,9.83,9.82,9.82,5462.0,8.6648,8.6648,8.656,8.656,5462.0
2017-08-10 12:45:00,9.82,9.84,9.8,9.8,17013.0,8.656,8.6736,8.6384,8.6384,17013.0
2017-08-10 12:50:00,9.81,9.81,9.78,9.78,7519.0,8.6472,8.6472,8.6207,8.6207,7519.0
2017-08-10 12:55:00,9.78,9.8,9.76,9.8,38856.0,8.6207,8.6384,8.6031,8.6384,38856.0
2017-08-10 13:00:00,9.8,9.84,9.8,9.83,10476.0,8.6384,8.6736,8.6384,8.6648,10476.0
2017-08-10 13:05:00,9.83,9.84,9.82,9.82,9169.0,8.6648,8.6736,8.656,8.656,9169.0
2017-08-10 13:10:00,9.83,9.83,9.82,9.83,1800.0,8.6648,8.6648,8.656,8.6648,1800.0
2017-08-10 13:15:00,9.83,9.83,9.8,9.81,11970.0,8.6648,8.6648,8.6384,8.6472,11970.0
2017-08-10 13:20:00,9.8,9.82,9.8,9.82,5630.0,8.6384,8.656,8.6384,8.656,5630.0
2017-08-10 13:25:00,9.82,9.83,9.81,9.82,8059.0,8.656,8.6648,8.6472,8.656,8059.0
2017-08-10 13:30:00,9.82,9.82,9.81,9.82,2100.0,8.656,8.656,8.6472,8.656,2100.0
2017-08-10 13:35:00,9.82,9.84,9.8,9.83,34404.0,8.656,8.6736,8.6384,8.6648,34404.0
2017-08-10 13:40:00,9.83,9.84,9.82,9.82,37036.0,8.6648,8.6736,8.656,8.656,37036.0
2017-08-10 13:45:00,9.82,9.82,9.78,9.79,30023.0,8.656,8.656,8.6207,8.6296,30023.0
2017-08-10 13:50:00,9.79,9.8,9.78,9.79,13542.0,8.6296,8.6384,8.6207,8.6296,13542.0
2017-08-10 13:55:00,9.79,9.79,9.77,9.79,12661.0,8.6296,8.6296,8.6119,8.6296,12661.0
2017-08-10 14:00:00,9.78,9.81,9.76,9.8,34851.0,8.6207,8.6472,8.6031,8.6384,34851.0
2017-08-10 14:05:00,9.8,9.83,9.8,9.83,9854.0,8.6384,8.6648,8.6384,8.6648,9854.0
2017-08-10 14:10:00,9.83,9.85,9.82,9.85,23755.0,8.6648,8.6824,8.656,8.6824,23755.0
2017-08-10 14:15:00,9.85,9.88,9.85,9.88,9300.0,8.6824,8.7089,8.6824,8.7089,9300.0
2017-08-10 14:20:00,9.88,9.9,9.87,9.88,15352.0,8.7089,8.7265,8.7001,8.7089,15352.0
2017-08-10 14:25:00,9.88,9.88,9.84,9.86,14855.0,8.7089,8.7089,8.6736,8.6913,14855.0
2017-08-10 14:30:00,9.86,9.88,9.85,9.87,16370.0,8.6913,8.7089,8.6824,8.7001,16370.0
2017-08-10 14:35:00,9.87,9.88,9.84,9.85,28246.0,8.7001,8.7089,8.6736,8.6824,28246.0
2017-08-10 14:40:00,9.85,9.87,9.84,9.87,14980.0,8.6824,8.7001,8.6736,8.7001,14980.0
2017-08-10 14:45:00,9.87,9.88,9.86,9.88,18320.0,8.7001,8.7089,8.6913,8.7089,18320.0
2017-08-10 14:50:00,9.88,9.88,9.84,9.85,17129.0,8.7089,8.7089,8.6736,8.6824,17129.0
2017-08-10 14:55:00,9.84,9.86,9.83,9.84,24593.0,8.6736,8.6913,8.6648,8.6736,24593.0
2017-08-10 15:00:00,9.84,9.85,9.82,9.82,21227.0,8.6736,8.6824,8.656,8.656,21227.0
2017-08-10 15:05:00,9.82,9.85,9.82,9.85,41097.0,8.656,8.6824,8.656,8.6824,41097.0
2017-08-10 15:10:00,9.84,9.86,9.82,9.85,28831.0,8.6736,8.6913,8.656,8.6824,28831.0
2017-08-10 15:15:00,9.84,9.85,9.82,9.84,28522.0,8.6736,8.6824,8.656,8.6736,28522.0
2017-08-10 15:20:00,9.84,9.87,9.83,9.85,37548.0,8.6736,8.7001,8.6648,8.6824,37548.0
2017-08-10 15:25:00,9.86,9.86,9.83,9.85,32448.0,8.6913,8.6913,8.6648,8.6824,32448.0
2017-08-10 15:30:00,9.85,9.87,9.84,9.86,48215.0,8.6824,8.7001,8.6736,8.6913,48215.0
2017-08-10 15:35:00,9.87,9.88,9.81,9.83,95425.0,8.7001,8.7089,8.6472,8.6648,95425.0
2017-08-10 15:40:00,9.83,9.86,9.79,9.79,108058.0,8.6648,8.6913,8.6296,8.6296,108058.0
2017-08-10 15:45:00,9.79,9.81,9.77,9.78,142797.0,8.6296,8.6472,8.6119,8.6207,142797.0
2017-08-10 15:50:00,9.77,9.8,9.77,9.78,106851.0,8.6119,8.6384,8.6119,8.6207,106851.0
2017-08-10 15:55:00,9.79,9.81,9.78,9.78,103253.0,8.6296,8.6472,8.6207,8.6207,103253.0
2017-08-11 09:30:00,9.7,9.9,9.64,9.77,154400.0,8.5502,8.7265,8.4973,8.6119,154400.0
2017-08-11 09:35:00,9.79,9.84,9.74,9.8,142786.0,8.6296,8.6736,8.5855,8.6384,142786.0
2017-08-11 09:40:00,9.81,9.88,9.8,9.85,48629.0,8.6472,8.7089,8.6384,8.6824,48629.0
2017-08-11 09:45:00,9.86,9.87,9.77,9.8,51950.0,8.6913,8.7001,8.6119,8.6384,51950.0
2017-08-11 09:50:00,9.8,9.81,9.74,9.75,41609.0,8.6384,8.6472,8.5855,8.5943,41609.0
2017-08-11 09:55:00,9.74,9.77,9.72,9.74,56333.0,8.5855,8.6119,8.5679,8.5855,56333.0
2017-08-11 10:00:00,9.74,9.82,9.72,9.82,42047.0,8.5855,8.656,8.5679,8.656,42047.0
2017-08-11 10:05:00,9.83,9.85,9.81,9.82,25729.0,8.6648,8.6824,8.6472,8.656,25729.0
2017-08-11 10:10:00,9.83,9.84,9.81,9.81,24810.0,8.6648,8.6736,8.6472,8.6472,24810.0
2017-08-11 10:15:00,9.8,9.8,9.78,9.79,13712.0,8.6384,8.6384,8.6207,8.6296,13712.0
2017-08-11 10:20:00,9.78,9.79,9.77,9.77,12280.0,8.6207,8.6296,8.6119,8.6119,12280.0
2017-08-11 10:25:00,9.76,9.79,9.76,9.76,9100.0,8.6031,8.6296,8.6031,8.6031,9100.0
2017-08-11 10:30:00,9.77,9.77,9.72,9.73,24204.0,8.6119,8.6119,8.5679,8.5767,24204.0
2017-08-11 10:35:00,9.74,9.75,9.73,9.75,15493.0,8.5855,8.5943,8.5767,8.5943,15493.0
2017-08-11 10:40:00,9.75,9.77,9.74,9.74,11937.0,8.5943,8.6119,8.5855,8.5855,11937.0
2017-08-11 10:45:00,9.74,9.75,9.73,9.73,4934.0,8.5855,8.5943,8.5767,8.5767,4934.0
2017-08-11 10:50:00,9.73,9.76,9.73,9.75,13113.0,8.5767,8.6031,8.5767,8.5943,13113.0
2017-08-11 10:55:00,9.76,9.77,9.75,9.75,9397.0,8.6031,8.6119,8.5943,8.5943,9397.0
2017-08-11 11:00:00,9.75,9.75,9.72,9.73,11672.0,8.5943,8.5943,8.5679,8.5767,11672.0
2017-08-11 11:05:00,9.73,9.76,9.73,9.73,38081.0,8.5767,8.6031,8.5767,8.5767,38081.0
2017-08-11 11:10:00,9.72,9.75,9.72,9.74,11150.0,8.5679,8.5943,8.5679,8.5855,11150.0
2017-08-11 11:15:00,9.74,9.74,9.71,9.71,9590.0,8.5855,8.5855,8.559,8.559,9590.0
2017-08-11 11:20:00,9.71,9.72,9.7,9.72,7111.0,8.559,8.5679,8.5502,8.5679,7111.0
2017-08-11 11:25:00,9.71,9.74,9.71,9.71,45207.0,8.559,8.5855,8.559,8.559,45207.0
2017-08-11 11:30:00,9.72,9.73,9.71,9.73,9405.0,8.5679,8.5767,8.559,8.5767,9405.0
2017-08-11 11:35:00,9.74,9.75,9.73,9.74,12437.0,8.5855,8.5943,8.5767,8.5855,12437.0
2017-08-11 11:40:00,9.74,9.76,9.73,9.76,26205.0,8.5855,8.6031,8.5767,8.6031,26205.0
2017-08-11 11:45:00,9.76,9.79,9.76,9.79,6699.0,8.6031,8.6296,8.6031,8.6296,6699.0
2017-08-11 11:50:00,9.79,9.8,9.75,9.76,25034.0,8.6296,8.6384,8.5943,8.6031,25034.0
2017-08-11 11:55:00,9.76,9.76,9.74,9.75,4825.0,8.6031,8.6031,8.5855,8.5943,4825.0
2017-08-11 12:00:00,9.75,9.75,9.74,9.74,5000.0,8.5943,8.5943,8.5855,8.5855,5000.0
2017-08-11 12:05:00,9.75,9.79,9.74,9.78,16924.0,8.5943,8.6296,8.5855,8.6207,16924.0
2017-08-11 12:10:00,9.78,9.79,9.78,9.79,9184.0,8.6207,8.6296,8.6207,8.6296,9184.0
2017-08-11 12:15:00,9.79,9.79,9.74,9.75,10512.0,8.6296,8.6296,8.5855,8.5943,10512.0
2017-08-11 12:20:00,9.76,9.77,9.75,9.76,5400.0,8.6031,8.6119,8.5943,8.6031,5400.0
2017-08-11 12:25:00,9.76,9.79,9.75,9.79,17703.0,8.6031,8.6296,8.5943,8.6296,17703.0
2017-08-11 12:30:00,9.78,9.78,9.73,9.74,86705.0,8.6207,8.6207,8.5767,8.5855,86705.0
2017-08-11 12:35:00,9.75,9.75,9.74,9.75,300.0,8.5943,8.5943,8.5855,8.5943,300.0
2017-08-11 12:40:00,9.75,9.77,9.74,9.77,20985.0,8.5943,8.6119,8.5855,8.6119,20985.0
2017-08-11 12:45:00,9.77,9.77,9.73,9.74,28922.0,8.6119,8.6119,8.5767,8.5855,28922.0
2017-08-11 12:50:00,9.75,9.77,9.74,9.77,12603.0,8.5943,8.6119,8.5855,8.6119,12603.0
2017-08-11 12:55:00,9.76,9.77,9.75,9.76,22706.0,8.6031,8.6119,8.5943,8.6031,22706.0
2017-08-11 13:00:00,9.76,9.78,9.76,9.78,4585.0,8.6031,8.6207,8.6031,8.6207,4585.0
2017-08-11 13:05:00,9.78,9.8,9.77,9.79,4500.0,8.6207,8.6384,8.6119,8.6296,4500.0
2017-08-11 13:10:00,9.79,9.79,9.78,9.78,6249.0,8.6296,8.6296,8.6207,8.6207,6249.0
2017-08-11 13:15:00,9.79,9.81,9.78,9.81,7561.0,8.6296,8.6472,8.6207,8.6472,7561.0
2017-08-11 13:20:00,9.8,9.81,9.78,9.79,7900.0,8.6384,8.6472,8.6207,8.6296,7900.0
2017-08-11 13:25:00,9.79,9.81,9.78,9.8,7872.0,8.6296,8.6472,8.6207,8.6384,7872.0
2017-08-11 13:30:00,9.8,9.82,9.79,9.79,6690.0,8.6384,8.656,8.6296,8.6296,6690.0
2017-08-11 13:35:00,9.79,9.8,9.79,9.79,6423.0,8.6296,8.6384,8.6296,8.6296,6423.0
2017-08-11 13:40:00,9.79,9.79,9.78,9.79,2600.0,8.6296,8.6296,8.6207,8.6296,2600.0
2017-08-11 13:45:00,9.79,9.8,9.78,9.79,9500.0,8.6296,8.6384,8.6207,8.6296,9500.0
2017-08-11 13:50:00,9.79,9.8,9.77,9.78,9687.0,8.6296,8.6384,8.6119,8.6207,9687.0
2017-08-11 13:55:00,9.78,9.79,9.78,9.79,10700.0,8.6207,8.6296,8.6207,8.6296,10700.0
2017-08-11 14:00:00,9.79,9.82,9.78,9.8,12316.0,8.6296,8.656,8.6207,8.6384,12316.0
2017-08-11 14:05:00,9.8,9.8,9.77,9.77,24177.0,8.6384,8.6384,8.6119,8.6119,24177.0
2017-08-11 14:10:00,9.77,9.77,9.75,9.75,4865.0,8.6119,8.6119,8.5943,8.5943,4865.0
2017-08-11 14:15:00,9.76,9.77,9.75,9.77,30703.0,8.6031,8.6119,8.5943,8.6119,30703.0
2017-08-11 14:20:00,9.78,9.79,9.77,9.77,12332.0,8.6207,8.6296,8.6119,8.6119,12332.0
2017-08-11 14:25:00,9.77,9.78,9.76,9.77,19803.0,8.6119,8.6207,8.6031,8.6119,19803.0
2017-08-11 14:30:00,9.77,9.78,9.77,9.78,27185.0,8.6119,8.6207,8.6119,8.6207,27185.0
2017-08-11 14:35:00,9.77,9.78,9.75,9.76,64157.0,8.6119,8.6207,8.5943,8.6031,64157.0
2017-08-11 14:40:00,9.76,9.78,9.76,9.77,12708.0,8.6031,8.6207,8.6031,8.6119,12708.0
2017-08-11 14:45:00,9.77,9.77,9.75,9.77,14611.0,8.6119,8.6119,8.5943,8.6119,14611.0
2017-08-11 14:50:00,9.77,9.78,9.75,9.77,29300.0,8.6119,8.6207,8.5943,8.6119,29300.0
2017-08-11 14:55:00,9.78,9.79,9.76,9.77,41654.0,8.6207,8.6296,8.6031,8.6119,41654.0
2017-08-11 15:00:00,9.78,9.79,9.77,9.79,9154.0,8.6207,8.6296,8.6119,8.6296,9154.0
2017-08-11 15:05:00,9.79,9.79,9.77,9.77,7518.0,8.6296,8.6296,8.6119,8.6119,7518.0
2017-08-11 15:10:00,9.77,9.78,9.77,9.77,8200.0,8.6119,8.6207,8.6119,8.6119,8200.0
2017-08-11 15:15:00,9.78,9.79,9.77,9.79,23727.0,8.6207,8.6296,8.6119,8.6296,23727.0
2017-08-11 15:20:00,9.79,9.85,9.78,9.85,50120.0,8.6296,8.6824,8.6207,8.6824,50120.0
2017-08-11 15:25:00,9.85,9.87,9.84,9.86,35176.0,8.6824,8.7001,8.6736,8.6913,35176.0
2017-08-11 15:30:00,9.86,9.89,9.86,9.89,27682.0,8.6913,8.7177,8.6913,8.7177,27682.0
2017-08-11 15:35:00,9.88,9.89,9.86,9.88,28449.0,8.7089,8.7177,8.6913,8.7089,28449.0
2017-08-11 15:40:00,9.88,9.89,9.87,9.88,80833.0,8.7089,8.7177,8.7001,8.7089,80833.0
2017-08-11 15:45:00,9.88,9.88,9.8,9.8,147231.0,8.7089,8.7089,8.6384,8.6384,147231.0
2017-08-11 15:50:00,9.8,9.8,9.75,9.78,203427.0,8.6384,8.6384,8.5943,8.6207,203427.0
2017-08-11 15:55:00,9.78,9.84,9.77,9.83,175550.0,8.6207,8.6736,8.6119,8.6648,175550.0
2017-08-14 09:30:00,9.91,9.91,9.79,9.84,26610.0,8.7353,8.7353,8.6296,8.6736,26610.0
2017-08-14 09:35:00,9.86,9.88,9.83,9.86,21988.0,8.6913,8.7089,8.6648,8.6913,21988.0
2017-08-14 09:40:00,9.86,9.87,9.84,9.85,29149.0,8.6913,8.7001,8.6736,8.6824,29149.0
2017-08-14 09:45:00,9.85,9.91,9.83,9.91,22434.0,8.6824,8.7353,8.6648,8.7353,22434.0
2017-08-14 09:50:00,9.9,9.9,9.85,9.85,21472.0,8.7265,8.7265,8.6824,8.6824,21472.0
2017-08-14 09:55:00,9.86,9.88,9.85,9.85,44512.0,8.6913,8.7089,8.6824,8.6824,44512.0
2017-08-14 10:00:00,9.86,9.88,9.84,9.85,26576.0,8.6913,8.7089,8.6736,8.6824,26576.0
2017-08-14 10:05:00,9.86,9.86,9.84,9.85,14200.0,8.6913,8.6913,8.6736,8.6824,14200.0
2017-08-14 10:10:00,9.85,9.85,9.82,9.84,19448.0,8.6824,8.6824,8.656,8.6736,19448.0
2017-08-14 10:15:00,9.83,9.85,9.82,9.84,16515.0,8.6648,8.6824,8.656,8.6736,16515.0
2017-08-14 10:20:00,9.84,9.85,9.84,9.85,8100.0,8.6736,8.6824,8.6736,8.6824,8100.0
2017-08-14 10:25:00,9.85,9.86,9.82,9.83,21189.0,8.6824,8.6913,8.656,8.6648,21189.0
2017-08-14 10:30:00,9.83,9.84,9.82,9.84,8571.0,8.6648,8.6736,8.656,8.6736,8571.0
2017-08-14 10:35:00,9.84,9.84,9.83,9.84,7700.0,8.6736,8.6736,8.6648,8.6736,7700.0
2017-08-14 10:40:00,9.84,9.86,9.83,9.85,14780.0,8.6736,8.6913,8.6648,8.6824,14780.0
2017-08-14 10:45:00,9.85,9.89,9.85,9.88,32657.0,8.6824,8.7177,8.6824,8.7089,32657.0
2017-08-14 10:50:00,9.88,9.89,9.87,9.88,9588.0,8.7089,8.7177,8.7001,8.7089,9588.0
2017-08-14 10:55:00,9.87,9.87,9.83,9.84,8560.0,8.7001,8.7001,8.6648,8.6736,8560.0
2017-08-14 11:00:00,9.84,9.86,9.83,9.85,11250.0,8.6736,8.6913,8.6648,8.6824,11250.0
2017-08-14 11:05:00,9.85,9.86,9.84,9.85,7028.0,8.6824,8.6913,8.6736,8.6824,7028.0
2017-08-14 11:10:00,9.85,9.86,9.85,9.86,8286.0,8.6824,8.6913,8.6824,8.6913,8286.0
2017-08-14 11:15:00,9.86,9.86,9.84,9.85,5891.0,8.6913,8.6913,8.6736,8.6824,5891.0
2017-08-14 11:20:00,9.85,9.85,9.84,9.84,15438.0,8.6824,8.6824,8.6736,8.6736,15438.0
2017-08-14 11:25:00,9.84,9.85,9.84,9.85,3100.0,8.6736,8.6824,8.6736,8.6824,3100.0
2017-08-14 11:30:00,9.85,9.86,9.84,9.85,11763.0,8.6824,8.6913,8.6736,8.6824,11763.0
2017-08-14 11:35:00,9.85,9.85,9.83,9.84,12659.0,8.6824,8.6824,8.6648,8.6736,12659.0
2017-08-14 11:40:00,9.84,9.85,9.83,9.85,6467.0,8.6736,8.6824,8.6648,8.6824,6467.0
2017-08-14 11:45:00,9.84,9.85,9.83,9.84,21585.0,8.6736,8.6824,8.6648,8.6736,21585.0
2017-08-14 11:50:00,9.84,9.85,9.83,9.83,7300.0,8.6736,8.6824,8.6648,8.6648,7300.0
2017-08-14 11:55:00,9.84,9.85,9.82,9.85,15090.0,8.6736,8.6824,8.656,8.6824,15090.0
2017-08-14 12:00:00,9.85,9.86,9.84,9.85,10858.0,8.6824,8.6913,8.6736,8.6824,10858.0
2017-08-14 12:05:00,9.85,9.85,9.83,9.83,11474.0,8.6824,8.6824,8.6648,8.6648,11474.0
2017-08-14 12:10:00,9.83,9.83,9.8,9.82,7100.0,8.6648,8.6648,8.6384,8.656,7100.0
2017-08-14 12:15:00,9.82,9.82,9.8,9.81,12085.0,8.656,8.656,8.6384,8.6472,12085.0
2017-08-14 12:20:00,9.81,9.82,9.8,9.82,9552.0,8.6472,8.656,8.6384,8.656,9552.0
2017-08-14 12:25:00,9.82,9.82,9.79,9.79,17794.0,8.656,8.656,8.6296,8.6296,17794.0
2017-08-14 12:30:00,9.79,9.8,9.79,9.79,7411.0,8.6296,8.6384,8.6296,8.6296,7411.0
2017-08-14 12:35:00,9.79,9.8,9.78,9.79,6379.0,8.6296,8.6384,8.6207,8.6296,6379.0
2017-08-14 12:40:00,9.79,9.81,9.78,9.8,10640.0,8.6296,8.6472,8.6207,8.6384,10640.0
2017-08-14 12:45:00,9.79,9.81,9.79,9.8,5188.0,8.6296,8.6472,8.6296,8.6384,5188.0
2017-08-14 12:50:00,9.8,9.8,9.77,9.78,3504.0,8.6384,8.6384,8.6119,8.6207,3504.0
2017-08-14 12:55:00,9.77,9.78,9.76,9.77,7946.0,8.6119,8.6207,8.6031,8.6119,7946.0
2017-08-14 13:00:00,9.77,9.77,9.75,9.76,3900.0,8.6119,8.6119,8.5943,8.6031,3900.0
2017-08-14 13:05:00,9.76,9.78,9.75,9.78,19164.0,8.6031,8.6207,8.5943,8.6207,19164.0
2017-08-14 13:10:00,9.78,9.78,9.76,9.77,7251.0,8.6207,8.6207,8.6031,8.6119,7251.0
2017-08-14 13:15:00,9.77,9.78,9.74,9.74,11747.0,8.6119,8.6207,8.5855,8.5855,11747.0
2017-08-14 13:20:00,9.75,9.75,9.71,9.71,6071.0,8.5943,8.5943,8.559,8.559,6071.0
2017-08-14 13:25:00,9.71,9.74,9.71,9.74,23335.0,8.559,8.5855,8.559,8.5855,23335.0
2017-08-14 13:30:00,9.74,9.74,9.72,9.74,7200.0,8.5855,8.5855,8.5679,8.5855,7200.0
2017-08-14 13:35:00,9.74,9.74,9.72,9.72,11100.0,8.5855,8.5855,8.5679,8.5679,11100.0
2017-08-14 13:40:00,9.72,9.73,9.69,9.69,12181.0,8.5679,8.5767,8.5414,8.5414,12181.0
2017-08-14 13:45:00,9.7,9.73,9.69,9.72,9195.0,8.5502,8.5767,8.5414,8.5679,9195.0
2017-08-14 13:50:00,9.72,9.73,9.7,9.71,11497.0,8.5679,8.5767,8.5502,8.559,11497.0
2017-08-14 13:55:00,9.71,9.73,9.7,9.71,11984.0,8.559,8.5767,8.5502,8.559,11984.0
2017-08-14 14:00:00,9.71,9.73,9.7,9.72,17913.0,8.559,8.5767,8.5502,8.5679,17913.0
2017-08-14 14:05:00,9.72,9.75,9.72,9.74,11676.0,8.5679,8.5943,8.5679,8.5855,11676.0
2017-08-14 14:10:00,9.74,9.74,9.7,9.7,10440.0,8.5855,8.5855,8.5502,8.5502,10440.0
2017-08-14 14:15:00,9.7,9.71,9.69,9.7,8451.0,8.5502,8.559,8.5414,8.5502,8451.0
2017-08-14 14:20:00,9.7,9.72,9.69,9.71,13580.0,8.5502,8.5679,8.5414,8.559,13580.0
2017-08-14 14:25:00,9.7,9.71,9.69,9.69,9146.0,8.5502,8.559,8.5414,8.5414,9146.0
2017-08-14 14:30:00,9.69,9.7,9.68,9.69,7112.0,8.5414,8.5502,8.5326,8.5414,7112.0
2017-08-14 14:35:00,9.68,9.72,9.68,9.71,16908.0,8.5326,8.5679,8.5326,8.559,16908.0
2017-08-14 14:40:00,9.71,9.71,9.69,9.71,14475.0,8.559,8.559,8.5414,8.559,14475.0
2017-08-14 14:45:00,9.7,9.71,9.68,9.69,9427.0,8.5502,8.559,8.5326,8.5414,9427.0
2017-08-14 14:50:00,9.68,9.7,9.68,9.69,13084.0,8.5326,8.5502,8.5326,8.5414,13084.0
2017-08-14 14:55:00,9.69,9.7,9.68,9.68,6109.0,8.5414,8.5502,8.5326,8.5326,6109.0
2017-08-14 15:00:00,9.68,9.71,9.68,9.69,17011.0,8.5326,8.559,8.5326,8.5414,17011.0
2017-08-14 15:05:00,9.7,9.7,9.68,9.68,13320.0,8.5502,8.5502,8.5326,8.5326,13320.0
2017-08-14 15:10:00,9.69,9.69,9.68,9.69,12469.0,8.5414,8.5414,8.5326,8.5414,12469.0
2017-08-14 15:15:00,9.68,9.7,9.67,9.7,15271.0,8.5326,8.5502,8.5238,8.5502,15271.0
2017-08-14 15:20:00,9.69,9.7,9.69,9.7,22133.0,8.5414,8.5502,8.5414,8.5502,22133.0
2017-08-14 15:25:00,9.69,9.73,9.69,9.72,29928.0,8.5414,8.5767,8.5414,8.5679,29928.0
2017-08-14 15:30:00,9.72,9.74,9.72,9.73,17245.0,8.5679,8.5855,8.5679,8.5767,17245.0
2017-08-14 15:35:00,9.74,9.74,9.7,9.7,29127.0,8.5855,8.5855,8.5502,8.5502,29127.0
2017-08-14 15:40:00,9.71,9.71,9.7,9.71,30178.0,8.559,8.559,8.5502,8.559,30178.0
2017-08-14 15:45:00,9.71,9.72,9.69,9.72,66474.0,8.559,8.5679,8.5414,8.5679,66474.0
2017-08-14 15:50:00,9.72,9.73,9.71,9.71,50295.0,8.5679,8.5767,8.559,8.559,50295.0
2017-08-14 15:55:00,9.71,9.72,9.7,9.7,106133.0,8.559,8.5679,8.5502,8.5502,106133.0
2017-08-15 09:30:00,9.64,9.67,9.46,9.49,78442.0,8.4973,8.5238,8.3387,8.3651,78442.0
2017-08-15 09:35:00,9.48,9.48,9.35,9.41,73180.0,8.3563,8.3563,8.2417,8.2946,73180.0
2017-08-15 09:40:00,9.42,9.47,9.37,9.38,40849.0,8.3034,8.3475,8.2593,8.2682,40849.0
2017-08-15 09:45:00,9.38,9.38,9.32,9.34,28685.0,8.2682,8.2682,8.2153,8.2329,28685.0
2017-08-15 09:50:00,9.35,9.37,9.29,9.31,45965.0,8.2417,8.2593,8.1888,8.2065,45965.0
2017-08-15 09:55:00,9.3,9.34,9.28,9.31,28046.0,8.1976,8.2329,8.18,8.2065,28046.0
2017-08-15 10:00:00,9.32,9.32,9.27,9.28,129553.0,8.2153,8.2153,8.1712,8.18,129553.0
2017-08-15 10:05:00,9.28,9.28,9.25,9.26,49170.0,8.18,8.18,8.1536,8.1624,49170.0
2017-08-15 10:10:00,9.26,9.26,9.22,9.24,44404.0,8.1624,8.1624,8.1271,8.1448,44404.0
2017-08-15 10:15:00,9.24,9.26,9.23,9.25,60547.0,8.1448,8.1624,8.1359,8.1536,60547.0
2017-08-15 10:20:00,9.25,9.26,9.17,9.17,74716.0,8.1536,8.1624,8.0831,8.0831,74716.0
2017-08-15 10:25:00,9.18,9.19,9.15,9.16,79101.0,8.0919,8.1007,8.0654,8.0742,79101.0
2017-08-15 10:30:00,9.16,9.16,9.13,9.15,58054.0,8.0742,8.0742,8.0478,8.0654,58054.0
2017-08-15 10:35:00,9.14,9.15,9.12,9.13,54677.0,8.0566,8.0654,8.039,8.0478,54677.0
2017-08-15 10:40:00,9.13,9.16,9.13,9.16,25384.0,8.0478,8.0742,8.0478,8.0742,25384.0
2017-08-15 10:45:00,9.15,9.2,9.15,9.19,50163.0,8.0654,8.1095,8.0654,8.1007,50163.0
2017-08-15 10:50:00,9.2,9.25,9.19,9.25,77354.0,8.1095,8.1536,8.1007,8.1536,77354.0
2017-08-15 10:55:00,9.25,9.26,9.23,9.24,85511.0,8.1536,8.1624,8.1359,8.1448,85511.0
2017-08-15 11:00:00,9.23,9.27,9.22,9.27,20278.0,8.1359,8.1712,8.1271,8.1712,20278.0
2017-08-15 11:05:00,9.27,9.3,9.25,9.29,59025.0,8.1712,8.1976,8.1536,8.1888,59025.0
2017-08-15 11:10:00,9.3,9.31,9.29,9.29,44082.0,8.1976,8.2065,8.1888,8.1888,44082.0
2017-08-15 11:15:00,9.29,9.31,9.26,9.27,95620.0,8.1888,8.2065,8.1624,8.1712,95620.0
2017-08-15 11:20:00,9.27,9.31,9.27,9.29,37969.0,8.1712,8.2065,8.1712,8.1888,37969.0
2017-08-15 11:25:00,9.29,9.31,9.27,9.3,32324.0,8.1888,8.2065,8.1712,8.1976,32324.0
2017-08-15 11:30:00,9.31,9.32,9.3,9.3,26585.0,8.2065,8.2153,8.1976,8.1976,26585.0
2017-08-15 11:35:00,9.31,9.32,9.3,9.32,13341.0,8.2065,8.2153,8.1976,8.2153,13341.0
2017-08-15 11:40:00,9.31,9.31,9.27,9.28,38209.0,8.2065,8.2065,8.1712,8.18,38209.0
2017-08-15 11:45:00,9.28,9.29,9.26,9.28,21155.0,8.18,8.1888,8.1624,8.18,21155.0
2017-08-15 11:50:00,9.29,9.3,9.28,9.29,17473.0,8.1888,8.1976,8.18,8.1888,17473.0
2017-08-15 11:55:00,9.29,9.31,9.29,9.3,3109.0,8.1888,8.2065,8.1888,8.1976,3109.0
2017-08-15 12:00:00,9.31,9.32,9.31,9.32,11426.0,8.2065,8.2153,8.2065,8.2153,11426.0
2017-08-15 12:05:00,9.32,9.33,9.31,9.33,21149.0,8.2153,8.2241,8.2065,8.2241,21149.0
2017-08-15 12:10:00,9.34,9.34,9.32,9.33,13545.0,8.2329,8.2329,8.2153,8.2241,13545.0
2017-08-15 12:15:00,9.34,9.35,9.34,9.34,18575.0,8.2329,8.2417,8.2329,8.2329,18575.0
2017-08-15 12:20:00,9.34,9.35,9.31,9.32,30155.0,8.2329,8.2417,8.2065,8.2153,30155.0
2017-08-15 12:25:00,9.32,9.33,9.32,9.32,11164.0,8.2153,8.2241,8.2153,8.2153,11164.0
2017-08-15 12:30:00,9.33,9.33,9.32,9.32,11689.0,8.2241,8.2241,8.2153,8.2153,11689.0
2017-08-15 12:35:00,9.33,9.33,9.32,9.32,2020.0,8.2241,8.2241,8.2153,8.2153,2020.0
2017-08-15 12:40:00,9.32,9.33,9.32,9.33,14572.0,8.2153,8.2241,8.2153,8.2241,14572.0
2017-08-15 12:45:00,9.33,9.35,9.31,9.35,41528.0,8.2241,8.2417,8.2065,8.2417,41528.0
2017-08-15 12:50:00,9.35,9.36,9.34,9.36,7342.0,8.2417,8.2505,8.2329,8.2505,7342.0
2017-08-15 12:55:00,9.36,9.36,9.35,9.36,11469.0,8.2505,8.2505,8.2417,8.2505,11469.0
2017-08-15 13:00:00,9.35,9.36,9.34,9.34,13239.0,8.2417,8.2505,8.2329,8.2329,13239.0
2017-08-15 13:05:00,9.35,9.36,9.34,9.35,23805.0,8.2417,8.2505,8.2329,8.2417,23805.0
2017-08-15 13:10:00,9.35,9.37,9.35,9.37,9878.0,8.2417,8.2593,8.2417,8.2593,9878.0
2017-08-15 13:15:00,9.36,9.37,9.35,9.36,6022.0,8.2505,8.2593,8.2417,8.2505,6022.0
2017-08-15 13:20:00,9.35,9.36,9.34,9.35,8576.0,8.2417,8.2505,8.2329,8.2417,8576.0
2017-08-15 13:25:00,9.34,9.35,9.29,9.32,90451.0,8.2329,8.2417,8.1888,8.2153,90451.0
2017-08-15 13:30:00,9.31,9.32,9.31,9.32,19720.0,8.2065,8.2153,8.2065,8.2153,19720.0
2017-08-15 13:35:00,9.32,9.35,9.32,9.33,47598.0,8.2153,8.2417,8.2153,8.2241,47598.0
2017-08-15 13:40:00,9.33,9.33,9.31,9.33,21019.0,8.2241,8.2241,8.2065,8.2241,21019.0
2017-08-15 13:45:00,9.33,9.34,9.32,9.33,23871.0,8.2241,8.2329,8.2153,8.2241,23871.0
2017-08-15 13:50:00,9.33,9.35,9.32,9.35,12924.0,8.2241,8.2417,8.2153,8.2417,12924.0
2017-08-15 13:55:00,9.35,9.36,9.34,9.35,14800.0,8.2417,8.2505,8.2329,8.2417,14800.0
2017-08-15 14:00:00,9.34,9.37,9.34,9.36,30173.0,8.2329,8.2593,8.2329,8.2505,30173.0
2017-08-15 14:05:00,9.36,9.36,9.33,9.34,9030.0,8.2505,8.2505,8.2241,8.2329,9030.0
2017-08-15 14:10:00,9.33,9.34,9.32,9.33,13185.0,8.2241,8.2329,8.2153,8.2241,13185.0
2017-08-15 14:15:00,9.32,9.33,9.32,9.33,14202.0,8.2153,8.2241,8.2153,8.2241,14202.0
2017-08-15 14:20:00,9.33,9.37,9.32,9.36,112355.0,8.2241,8.2593,8.2153,8.2505,112355.0
2017-08-15 14:25:00,9.37,9.39,9.36,9.39,13703.0,8.2593,8.277,8.2505,8.277,13703.0
2017-08-15 14:30:00,9.39,9.42,9.39,9.41,21396.0,8.277,8.3034,8.277,8.2946,21396.0
2017-08-15 14:35:00,9.4,9.41,9.38,9.4,27088.0,8.2858,8.2946,8.2682,8.2858,27088.0
2017-08-15 14:40:00,9.41,9.41,9.39,9.4,18630.0,8.2946,8.2946,8.277,8.2858,18630.0
2017-08-15 14:45:00,9.39,9.4,9.37,9.38,12800.0,8.277,8.2858,8.2593,8.2682,12800.0
2017-08-15 14:50:00,9.37,9.38,9.36,9.36,6800.0,8.2593,8.2682,8.2505,8.2505,6800.0
2017-08-15 14:55:00,9.37,9.37,9.35,9.36,9014.0,8.2593,8.2593,8.2417,8.2505,9014.0
2017-08-15 15:00:00,9.36,9.37,9.36,9.36,12931.0,8.2505,8.2593,8.2505,8.2505,12931.0
2017-08-15 15:05:00,9.37,9.37,9.36,9.37,11617.0,8.2593,8.2593,8.2505,8.2593,11617.0
2017-08-15 15:10:00,9.37,9.38,9.36,9.38,17155.0,8.2593,8.2682,8.2505,8.2682,17155.0
2017-08-15 15:15:00,9.38,9.38,9.37,9.38,13700.0,8.2682,8.2682,8.2593,8.2682,13700.0
2017-08-15 15:20:00,9.37,9.39,9.37,9.39,31960.0,8.2593,8.277,8.2593,8.277,31960.0
2017-08-15 15:25:00,9.39,9.43,9.38,9.41,64244.0,8.277,8.3122,8.2682,8.2946,64244.0
2017-08-15 15:30:00,9.41,9.42,9.4,9.41,7302.0,8.2946,8.3034,8.2858,8.2946,7302.0
2017-08-15 15:35:00,9.4,9.41,9.4,9.41,11999.0,8.2858,8.2946,8.2858,8.2946,11999.0
2017-08-15 15:40:00,9.41,9.42,9.4,9.41,70460.0,8.2946,8.3034,8.2858,8.2946,70460.0
2017-08-15 15:45:00,9.41,9.41,9.39,9.39,46861.0,8.2946,8.2946,8.277,8.277,46861.0
2017-08-15 15:50:00,9.39,9.41,9.39,9.41,46933.0,8.277,8.2946,8.277,8.2946,46933.0
2017-08-15 15:55:00,9.41,9.41,9.36,9.37,151016.0,8.2946,8.2946,8.2505,8.2593,151016.0
2017-08-16 09:30:00,9.58,9.75,9.58,9.63,78244.0,8.4445,8.5943,8.4445,8.4885,78244.0
2017-08-16 09:35:00,9.62,9.65,9.58,9.62,63390.0,8.4797,8.5062,8.4445,8.4797,63390.0
2017-08-16 09:40:00,9.62,9.63,9.58,9.6,44368.0,8.4797,8.4885,8.4445,8.4621,44368.0
2017-08-16 09:45:00,9.6,9.6,9.56,9.57,30089.0,8.4621,8.4621,8.4268,8.4356,30089.0
2017-08-16 09:50:00,9.57,9.57,9.53,9.54,24059.0,8.4356,8.4356,8.4004,8.4092,24059.0
2017-08-16 09:55:00,9.53,9.54,9.51,9.52,21017.0,8.4004,8.4092,8.3827,8.3916,21017.0
2017-08-16 10:00:00,9.52,9.58,9.52,9.57,33972.0,8.3916,8.4445,8.3916,8.4356,33972.0
2017-08-16 10:05:00,9.57,9.63,9.56,9.61,32709.0,8.4356,8.4885,8.4268,8.4709,32709.0
2017-08-16 10:10:00,9.61,9.63,9.6,9.63,16124.0,8.4709,8.4885,8.4621,8.4885,16124.0
2017-08-16 10:15:00,9.62,9.63,9.59,9.63,15412.0,8.4797,8.4885,8.4533,8.4885,15412.0
2017-08-16 10:20:00,9.62,9.63,9.61,9.62,95130.0,8.4797,8.4885,8.4709,8.4797,95130.0
2017-08-16 10:25:00,9.62,9.64,9.61,9.61,32085.0,8.4797,8.4973,8.4709,8.4709,32085.0
2017-08-16 10:30:00,9.62,9.65,9.62,9.64,26940.0,8.4797,8.5062,8.4797,8.4973,26940.0
2017-08-16 10:35:00,9.64,9.67,9.64,9.67,26247.0,8.4973,8.5238,8.4973,8.5238,26247.0
2017-08-16 10:40:00,9.67,9.67,9.64,9.66,15361.0,8.5238,8.5238,8.4973,8.515,15361.0
2017-08-16 10:45:00,9.66,9.69,9.63,9.63,44726.0,8.515,8.5414,8.4885,8.4885,44726.0
2017-08-16 10:50:00,9.64,9.65,9.63,9.65,5692.0,8.4973,8.5062,8.4885,8.5062,5692.0
2017-08-16 10:55:00,9.64,9.65,9.59,9.6,15190.0,8.4973,8.5062,8.4533,8.4621,15190.0
2017-08-16 11:00:00,9.6,9.6,9.55,9.56,30304.0,8.4621,8.4621,8.418,8.4268,30304.0
2017-08-16 11:05:00,9.55,9.58,9.55,9.56,20590.0,8.418,8.4445,8.418,8.4268,20590.0
2017-08-16 11:10:00,9.56,9.58,9.55,9.57,16444.0,8.4268,8.4445,8.418,8.4356,16444.0
2017-08-16 11:15:00,9.58,9.62,9.58,9.6,58040.0,8.4445,8.4797,8.4445,8.4621,58040.0
2017-08-16 11:20:00,9.59,9.6,9.54,9.54,22913.0,8.4533,8.4621,8.4092,8.4092,22913.0
2017-08-16 11:25:00,9.55,9.57,9.54,9.56,9803.0,8.418,8.4356,8.4092,8.4268,9803.0
2017-08-16 11:30:00,9.57,9.58,9.57,9.58,6700.0,8.4356,8.4445,8.4356,8.4445,6700.0
2017-08-16 11:35:00,9.58,9.6,9.57,9.6,10848.0,8.4445,8.4621,8.4356,8.4621,10848.0
2017-08-16 11:40:00,9.6,9.62,9.58,9.62,22747.0,8.4621,8.4797,8.4445,8.4797,22747.0
2017-08-16 11:45:00,9.61,9.62,9.59,9.59,6482.0,8.4709,8.4797,8.4533,8.4533,6482.0
2017-08-16 11:50:00,9.6,9.62,9.59,9.61,9311.0,8.4621,8.4797,8.4533,8.4709,9311.0
2017-08-16 11:55:00,9.62,9.62,9.6,9.61,10024.0,8.4797,8.4797,8.4621,8.4709,10024.0
2017-08-16 12:00:00,9.61,9.63,9.59,9.6,20179.0,8.4709,8.4885,8.4533,8.4621,20179.0
2017-08-16 12:05:00,9.6,9.6,9.59,9.6,10389.0,8.4621,8.4621,8.4533,8.4621,10389.0
2017-08-16 12:10:00,9.6,9.6,9.58,9.59,10276.0,8.4621,8.4621,8.4445,8.4533,10276.0
2017-08-16 12:15:00,9.59,9.61,9.59,9.61,6700.0,8.4533,8.4709,8.4533,8.4709,6700.0
2017-08-16 12:20:00,9.61,9.61,9.58,9.6,14442.0,8.4709,8.4709,8.4445,8.4621,14442.0
2017-08-16 12:25:00,9.59,9.6,9.58,9.59,12163.0,8.4533,8.4621,8.4445,8.4533,12163.0
2017-08-16 12:30:00,9.59,9.6,9.56,9.57,14536.0,8.4533,8.4621,8.4268,8.4356,14536.0
2017-08-16 12:35:00,9.57,9.57,9.55,9.55,10550.0,8.4356,8.4356,8.418,8.418,10550.0
2017-08-16 12:40:00,9.55,9.56,9.53,9.54,5400.0,8.418,8.4268,8.4004,8.4092,5400.0
2017-08-16 12:45:00,9.54,9.56,9.53,9.55,16418.0,8.4092,8.4268,8.4004,8.418,16418.0
2017-08-16 12:50:00,9.55,9.56,9.53,9.54,14125.0,8.418,8.4268,8.4004,8.4092,14125.0
2017-08-16 12:55:00,9.54,9.55,9.52,9.54,13984.0,8.4092,8.418,8.3916,8.4092,13984.0
2017-08-16 13:00:00,9.54,9.55,9.54,9.54,10361.0,8.4092,8.418,8.4092,8.4092,10361.0
2017-08-16 13:05:00,9.54,9.58,9.54,9.58,16685.0,8.4092,8.4445,8.4092,8.4445,16685.0
2017-08-16 13:10:00,9.58,9.58,9.54,9.55,16378.0,8.4445,8.4445,8.4092,8.418,16378.0
2017-08-16 13:15:00,9.55,9.57,9.55,9.55,13967.0,8.418,8.4356,8.418,8.418,13967.0
2017-08-16 13:20:00,9.55,9.56,9.54,9.56,15232.0,8.418,8.4268,8.4092,8.4268,15232.0
2017-08-16 13:25:00,9.56,9.59,9.55,9.59,23031.0,8.4268,8.4533,8.418,8.4533,23031.0
2017-08-16 13:30:00,9.58,9.6,9.57,9.59,10591.0,8.4445,8.4621,8.4356,8.4533,10591.0
2017-08-16 13:35:00,9.58,9.58,9.57,9.58,5100.0,8.4445,8.4445,8.4356,8.4445,5100.0
2017-08-16 13:40:00,9.57,9.58,9.56,9.58,20302.0,8.4356,8.4445,8.4268,8.4445,20302.0
2017-08-16 13:45:00,9.57,9.59,9.57,9.59,11100.0,8.4356,8.4533,8.4356,8.4533,11100.0
2017-08-16 13:50:00,9.58,9.59,9.57,9.57,17049.0,8.4445,8.4533,8.4356,8.4356,17049.0
2017-08-16 13:55:00,9.57,9.6,9.57,9.57,23510.0,8.4356,8.4621,8.4356,8.4356,23510.0
2017-08-16 14:00:00,9.58,9.58,9.56,9.57,10160.0,8.4445,8.4445,8.4268,8.4356,10160.0
2017-08-16 14:05:00,9.56,9.65,9.54,9.61,95916.0,8.4268,8.5062,8.4092,8.4709,95916.0
2017-08-16 14:10:00,9.61,9.62,9.59,9.62,17105.0,8.4709,8.4797,8.4533,8.4797,17105.0
2017-08-16 14:15:00,9.61,9.64,9.6,9.62,27041.0,8.4709,8.4973,8.4621,8.4797,27041.0
2017-08-16 14:20:00,9.61,9.63,9.61,9.61,18173.0,8.4709,8.4885,8.4709,8.4709,18173.0
2017-08-16 14:25:00,9.61,9.63,9.61,9.62,11945.0,8.4709,8.4885,8.4709,8.4797,11945.0
2017-08-16 14:30:00,9.61,9.62,9.6,9.62,10716.0,8.4709,8.4797,8.4621,8.4797,10716.0
2017-08-16 14:35:00,9.62,9.62,9.6,9.6,9599.0,8.4797,8.4797,8.4621,8.4621,9599.0
2017-08-16 14:40:00,9.61,9.61,9.59,9.59,13737.0,8.4709,8.4709,8.4533,8.4533,13737.0
2017-08-16 14:45:00,9.6,9.61,9.59,9.61,12509.0,8.4621,8.4709,8.4533,8.4709,12509.0
2017-08-16 14:50:00,9.6,9.62,9.6,9.62,11152.0,8.4621,8.4797,8.4621,8.4797,11152.0
2017-08-16 14:55:00,9.62,9.62,9.61,9.62,5350.0,8.4797,8.4797,8.4709,8.4797,5350.0
2017-08-16 15:00:00,9.62,9.63,9.61,9.62,24381.0,8.4797,8.4885,8.4709,8.4797,24381.0
2017-08-16 15:05:00,9.63,9.63,9.61,9.62,16291.0,8.4885,8.4885,8.4709,8.4797,16291.0
2017-08-16 15:10:00,9.62,9.62,9.61,9.61,4400.0,8.4797,8.4797,8.4709,8.4709,4400.0
2017-08-16 15:15:00,9.62,9.62,9.61,9.61,13770.0,8.4797,8.4797,8.4709,8.4709,13770.0
2017-08-16 15:20:00,9.62,9.65,9.61,9.63,51294.0,8.4797,8.5062,8.4709,8.4885,51294.0
2017-08-16 15:25:00,9.63,9.64,9.62,9.63,11793.0,8.4885,8.4973,8.4797,8.4885,11793.0
2017-08-16 15:30:00,9.63,9.63,9.6,9.61,31287.0,8.4885,8.4885,8.4621,8.4709,31287.0
2017-08-16 15:35:00,9.61,9.61,9.56,9.57,68852.0,8.4709,8.4709,8.4268,8.4356,68852.0
2017-08-16 15:40:00,9.56,9.59,9.56,9.58,76011.0,8.4268,8.4533,8.4268,8.4445,76011.0
2017-08-16 15:45:00,9.58,9.58,9.57,9.57,38408.0,8.4445,8.4445,8.4356,8.4356,38408.0
2017-08-16 15:50:00,9.57,9.6,9.57,9.6,89841.0,8.4356,8.4621,8.4356,8.4621,89841.0
2017-08-16 15:55:00,9.6,9.6,9.56,9.57,167207.0,8.4621,8.4621,8.4268,8.4356,167207.0
2017-08-17 09:30:00,9.48,9.5,9.35,9.42,61871.0,8.3563,8.3739,8.2417,8.3034,61871.0
2017-08-17 09:35:00,9.42,9.55,9.4,9.51,33262.0,8.3034,8.418,8.2858,8.3827,33262.0
2017-08-17 09:40:00,9.51,9.56,9.5,9.56,27992.0,8.3827,8.4268,8.3739,8.4268,27992.0
2017-08-17 09:45:00,9.55,9.56,9.52,9.53,22190.0,8.418,8.4268,8.3916,8.4004,22190.0
2017-08-17 09:50:00,9.53,9.56,9.52,9.56,37030.0,8.4004,8.4268,8.3916,8.4268,37030.0
2017-08-17 09:55:00,9.56,9.59,9.52,9.54,33440.0,8.4268,8.4533,8.3916,8.4092,33440.0
2017-08-17 10:00:00,9.53,9.58,9.53,9.57,16168.0,8.4004,8.4445,8.4004,8.4356,16168.0
2017-08-17 10:05:00,9.58,9.6,9.53,9.59,74324.0,8.4445,8.4621,8.4004,8.4533,74324.0
2017-08-17 10:10:00,9.59,9.6,9.51,9.51,15600.0,8.4533,8.4621,8.3827,8.3827,15600.0
2017-08-17 10:15:00,9.52,9.53,9.48,9.5,18691.0,8.3916,8.4004,8.3563,8.3739,18691.0
2017-08-17 10:20:00,9.49,9.55,9.48,9.55,35916.0,8.3651,8.418,8.3563,8.418,35916.0
2017-08-17 10:25:00,9.56,9.61,9.56,9.59,19322.0,8.4268,8.4709,8.4268,8.4533,19322.0
2017-08-17 10:30:00,9.59,9.63,9.58,9.6,20318.0,8.4533,8.4885,8.4445,8.4621,20318.0
2017-08-17 10:35:00,9.6,9.6,9.57,9.6,16185.0,8.4621,8.4621,8.4356,8.4621,16185.0
2017-08-17 10:40:00,9.58,9.58,9.55,9.55,10666.0,8.4445,8.4445,8.418,8.418,10666.0
2017-08-17 10:45:00,9.56,9.59,9.56,9.58,3400.0,8.4268,8.4533,8.4268,8.4445,3400.0
2017-08-17 10:50:00,9.59,9.62,9.57,9.61,16433.0,8.4533,8.4797,8.4356,8.4709,16433.0
2017-08-17 10:55:00,9.61,9.62,9.6,9.61,9010.0,8.4709,8.4797,8.4621,8.4709,9010.0
2017-08-17 11:00:00,9.61,9.62,9.6,9.61,8382.0,8.4709,8.4797,8.4621,8.4709,8382.0
2017-08-17 11:05:00,9.61,9.61,9.58,9.59,9110.0,8.4709,8.4709,8.4445,8.4533,9110.0
2017-08-17 11:10:00,9.6,9.6,9.57,9.58,7043.0,8.4621,8.4621,8.4356,8.4445,7043.0
2017-08-17 11:15:00,9.58,9.59,9.56,9.57,7155.0,8.4445,8.4533,8.4268,8.4356,7155.0
2017-08-17 11:20:00,9.57,9.59,9.57,9.57,6568.0,8.4356,8.4533,8.4356,8.4356,6568.0
2017-08-17 11:25:00,9.58,9.61,9.58,9.6,14411.0,8.4445,8.4709,8.4445,8.4621,14411.0
2017-08-17 11:30:00,9.6,9.6,9.59,9.6,2895.0,8.4621,8.4621,8.4533,8.4621,2895.0
2017-08-17 11:35:00,9.6,9.64,9.6,9.64,24447.0,8.4621,8.4973,8.4621,8.4973,24447.0
2017-08-17 11:40:00,9.64,9.65,9.62,9.63,18945.0,8.4973,8.5062,8.4797,8.4885,18945.0
2017-08-17 11:45:00,9.64,9.64,9.61,9.62,5836.0,8.4973,8.4973,8.4709,8.4797,5836.0
2017-08-17 11:50:00,9.61,9.64,9.6,9.63,8078.0,8.4709,8.4973,8.4621,8.4885,8078.0
2017-08-17 11:55:00,9.63,9.64,9.61,9.63,8002.0,8.4885,8.4973,8.4709,8.4885,8002.0
2017-08-17 12:00:00,9.64,9.66,9.63,9.65,15935.0,8.4973,8.515,8.4885,8.5062,15935.0
2017-08-17 12:05:00,9.65,9.65,9.63,9.64,14117.0,8.5062,8.5062,8.4885,8.4973,14117.0
2017-08-17 12:10:00,9.63,9.64,9.63,9.64,5695.0,8.4885,8.4973,8.4885,8.4973,5695.0
2017-08-17 12:15:00,9.64,9.64,9.62,9.63,5127.0,8.4973,8.4973,8.4797,8.4885,5127.0
2017-08-17 12:20:00,9.62,9.63,9.61,9.62,10938.0,8.4797,8.4885,8.4709,8.4797,10938.0
2017-08-17 12:25:00,9.62,9.65,9.62,9.64,5907.0,8.4797,8.5062,8.4797,8.4973,5907.0
2017-08-17 12:30:00,9.65,9.65,9.63,9.64,4284.0,8.5062,8.5062,8.4885,8.4973,4284.0
2017-08-17 12:35:00,9.64,9.66,9.63,9.65,6778.0,8.4973,8.515,8.4885,8.5062,6778.0
2017-08-17 12:40:00,9.64,9.65,9.64,9.64,2300.0,8.4973,8.5062,8.4973,8.4973,2300.0
2017-08-17 12:45:00,9.64,9.66,9.63,9.64,11600.0,8.4973,8.515,8.4885,8.4973,11600.0
2017-08-17 12:50:00,9.64,9.65,9.63,9.64,4166.0,8.4973,8.5062,8.4885,8.4973,4166.0
2017-08-17 12:55:00,9.64,9.66,9.63,9.66,11444.0,8.4973,8.515,8.4885,8.515,11444.0
2017-08-17 13:00:00,9.65,9.66,9.64,9.64,5372.0,8.5062,8.515,8.4973,8.4973,5372.0
2017-08-17 13:05:00,9.63,9.65,9.62,9.63,11912.0,8.4885,8.5062,8.4797,8.4885,11912.0
2017-08-17 13:10:00,9.63,9.63,9.61,9.61,7154.0,8.4885,8.4885,8.4709,8.4709,7154.0
2017-08-17 13:15:00,9.61,9.63,9.6,9.63,7182.0,8.4709,8.4885,8.4621,8.4885,7182.0
2017-08-17 13:20:00,9.63,9.63,9.61,9.62,5385.0,8.4885,8.4885,8.4709,8.4797,5385.0
2017-08-17 13:25:00,9.62,9.65,9.61,9.62,12831.0,8.4797,8.5062,8.4709,8.4797,12831.0
2017-08-17 13:30:00,9.62,9.62,9.61,9.61,5563.0,8.4797,8.4797,8.4709,8.4709,5563.0
2017-08-17 13:35:00,9.61,9.62,9.6,9.61,4800.0,8.4709,8.4797,8.4621,8.4709,4800.0
2017-08-17 13:40:00,9.6,9.6,9.58,9.6,12124.0,8.4621,8.4621,8.4445,8.4621,12124.0
2017-08-17 13:45:00,9.6,9.63,9.6,9.62,9685.0,8.4621,8.4885,8.4621,8.4797,9685.0
2017-08-17 13:50:00,9.61,9.64,9.6,9.64,12741.0,8.4709,8.4973,8.4621,8.4973,12741.0
2017-08-17 13:55:00,9.64,9.65,9.63,9.63,4400.0,8.4973,8.5062,8.4885,8.4885,4400.0
2017-08-17 14:00:00,9.63,9.64,9.61,9.63,8825.0,8.4885,8.4973,8.4709,8.4885,8825.0
2017-08-17 14:05:00,9.62,9.63,9.62,9.62,11716.0,8.4797,8.4885,8.4797,8.4797,11716.0
2017-08-17 14:10:00,9.62,9.63,9.61,9.62,19997.0,8.4797,8.4885,8.4709,8.4797,19997.0
2017-08-17 14:15:00,9.63,9.63,9.61,9.61,8033.0,8.4885,8.4885,8.4709,8.4709,8033.0
2017-08-17 14:20:00,9.61,9.62,9.61,9.62,4550.0,8.4709,8.4797,8.4709,8.4797,4550.0
2017-08-17 14:25:00,9.62,9.62,9.6,9.6,6724.0,8.4797,8.4797,8.4621,8.4621,6724.0
2017-08-17 14:30:00,9.6,9.61,9.57,9.61,17425.0,8.4621,8.4709,8.4356,8.4709,17425.0
2017-08-17 14:35:00,9.61,9.63,9.6,9.62,15679.0,8.4709,8.4885,8.4621,8.4797,15679.0
2017-08-17 14:40:00,9.62,9.65,9.62,9.62,8012.0,8.4797,8.5062,8.4797,8.4797,8012.0
2017-08-17 14:45:00,9.63,9.64,9.62,9.62,6371.0,8.4885,8.4973,8.4797,8.4797,6371.0
2017-08-17 14:50:00,9.62,9.62,9.58,9.6,27092.0,8.4797,8.4797,8.4445,8.4621,27092.0
2017-08-17 14:55:00,9.59,9.6,9.58,9.58,23765.0,8.4533,8.4621,8.4445,8.4445,23765.0
2017-08-17 15:00:00,9.59,9.59,9.54,9.55,17824.0,8.4533,8.4533,8.4092,8.418,17824.0
2017-08-17 15:05:00,9.55,9.56,9.54,9.55,10898.0,8.418,8.4268,8.4092,8.418,10898.0
2017-08-17 15:10:00,9.55,9.57,9.55,9.56,16642.0,8.418,8.4356,8.418,8.4268,16642.0
2017-08-17 15:15:00,9.57,9.57,9.53,9.54,19671.0,8.4356,8.4356,8.4004,8.4092,19671.0
2017-08-17 15:20:00,9.55,9.56,9.53,9.53,11295.0,8.418,8.4268,8.4004,8.4004,11295.0
2017-08-17 15:25:00,9.54,9.54,9.51,9.52,19638.0,8.4092,8.4092,8.3827,8.3916,19638.0
2017-08-17 15:30:00,9.52,9.52,9.48,9.5,75228.0,8.3916,8.3916,8.3563,8.3739,75228.0
2017-08-17 15:35:00,9.5,9.51,9.49,9.5,22969.0,8.3739,8.3827,8.3651,8.3739,22969.0
2017-08-17 15:40:00,9.5,9.51,9.49,9.5,13997.0,8.3739,8.3827,8.3651,8.3739,13997.0
2017-08-17 15:45:00,9.5,9.52,9.49,9.51,90043.0,8.3739,8.3916,8.3651,8.3827,90043.0
2017-08-17 15:50:00,9.5,9.53,9.49,9.52,59857.0,8.3739,8.4004,8.3651,8.3916,59857.0
2017-08-17 15:55:00,9.52,9.52,9.49,9.5,84149.0,8.3916,8.3916,8.3651,8.3739,84149.0
2017-08-18 09:30:00,9.43,9.54,9.4,9.45,64578.0,8.3122,8.4092,8.2858,8.3299,64578.0
2017-08-18 09:35:00,9.46,9.5,9.43,9.44,24176.0,8.3387,8.3739,8.3122,8.321,24176.0
2017-08-18 09:40:00,9.44,9.51,9.44,9.51,20049.0,8.321,8.3827,8.321,8.3827,20049.0
2017-08-18 09:45:00,9.5,9.55,9.49,9.53,27908.0,8.3739,8.418,8.3651,8.4004,27908.0
2017-08-18 09:50:00,9.53,9.53,9.43,9.45,101285.0,8.4004,8.4004,8.3122,8.3299,101285.0
2017-08-18 09:55:00,9.46,9.46,9.43,9.44,28029.0,8.3387,8.3387,8.3122,8.321,28029.0
2017-08-18 10:00:00,9.43,9.46,9.41,9.44,19793.0,8.3122,8.3387,8.2946,8.321,19793.0
2017-08-18 10:05:00,9.43,9.44,9.4,9.4,34080.0,8.3122,8.321,8.2858,8.2858,34080.0
2017-08-18 10:10:00,9.41,9.41,9.33,9.34,81737.0,8.2946,8.2946,8.2241,8.2329,81737.0
2017-08-18 10:15:00,9.34,9.34,9.29,9.33,212712.0,8.2329,8.2329,8.1888,8.2241,212712.0
2017-08-18 10:20:00,9.33,9.34,9.32,9.33,22344.0,8.2241,8.2329,8.2153,8.2241,22344.0
2017-08-18 10:25:00,9.33,9.36,9.32,9.35,30928.0,8.2241,8.2505,8.2153,8.2417,30928.0
2017-08-18 10:30:00,9.35,9.37,9.3,9.36,108456.0,8.2417,8.2593,8.1976,8.2505,108456.0
2017-08-18 10:35:00,9.36,9.37,9.32,9.35,41943.0,8.2505,8.2593,8.2153,8.2417,41943.0
2017-08-18 10:40:00,9.34,9.42,9.34,9.42,44553.0,8.2329,8.3034,8.2329,8.3034,44553.0
2017-08-18 10:45:00,9.41,9.45,9.41,9.41,31056.0,8.2946,8.3299,8.2946,8.2946,31056.0
2017-08-18 10:50:00,9.42,9.44,9.41,9.43,5604.0,8.3034,8.321,8.2946,8.3122,5604.0
2017-08-18 10:55:00,9.43,9.48,9.43,9.47,30579.0,8.3122,8.3563,8.3122,8.3475,30579.0
2017-08-18 11:00:00,9.47,9.48,9.46,9.47,10917.0,8.3475,8.3563,8.3387,8.3475,10917.0
2017-08-18 11:05:00,9.46,9.47,9.45,9.45,4700.0,8.3387,8.3475,8.3299,8.3299,4700.0
2017-08-18 11:10:00,9.46,9.48,9.45,9.47,7640.0,8.3387,8.3563,8.3299,8.3475,7640.0
2017-08-18 11:15:00,9.48,9.5,9.45,9.45,43031.0,8.3563,8.3739,8.3299,8.3299,43031.0
2017-08-18 11:20:00,9.46,9.5,9.45,9.49,28729.0,8.3387,8.3739,8.3299,8.3651,28729.0
2017-08-18 11:25:00,9.49,9.53,9.49,9.52,20063.0,8.3651,8.4004,8.3651,8.3916,20063.0
2017-08-18 11:30:00,9.52,9.55,9.52,9.55,10200.0,8.3916,8.418,8.3916,8.418,10200.0
2017-08-18 11:35:00,9.54,9.56,9.53,9.56,20994.0,8.4092,8.4268,8.4004,8.4268,20994.0
2017-08-18 11:40:00,9.56,9.58,9.55,9.57,12059.0,8.4268,8.4445,8.418,8.4356,12059.0
2017-08-18 11:45:00,9.57,9.58,9.57,9.57,11264.0,8.4356,8.4445,8.4356,8.4356,11264.0
2017-08-18 11:50:00,9.58,9.58,9.58,9.58,4310.0,8.4445,8.4445,8.4445,8.4445,4310.0
2017-08-18 11:55:00,9.59,9.59,9.57,9.58,9626.0,8.4533,8.4533,8.4356,8.4445,9626.0
2017-08-18 12:00:00,9.58,9.6,9.57,9.58,21209.0,8.4445,8.4621,8.4356,8.4445,21209.0
2017-08-18 12:05:00,9.58,9.59,9.58,9.58,6600.0,8.4445,8.4533,8.4445,8.4445,6600.0
2017-08-18 12:10:00,9.59,9.61,9.59,9.61,21489.0,8.4533,8.4709,8.4533,8.4709,21489.0
2017-08-18 12:15:00,9.61,9.63,9.6,9.61,16682.0,8.4709,8.4885,8.4621,8.4709,16682.0
2017-08-18 12:20:00,9.61,9.64,9.61,9.61,38094.0,8.4709,8.4973,8.4709,8.4709,38094.0
2017-08-18 12:25:00,9.61,9.62,9.61,9.62,14853.0,8.4709,8.4797,8.4709,8.4797,14853.0
2017-08-18 12:30:00,9.62,9.63,9.61,9.62,7252.0,8.4797,8.4885,8.4709,8.4797,7252.0
2017-08-18 12:35:00,9.63,9.66,9.62,9.64,19331.0,8.4885,8.515,8.4797,8.4973,19331.0
2017-08-18 12:40:00,9.65,9.66,9.64,9.64,12401.0,8.5062,8.515,8.4973,8.4973,12401.0
2017-08-18 12:45:00,9.65,9.67,9.63,9.66,51539.0,8.5062,8.5238,8.4885,8.515,51539.0
2017-08-18 12:50:00,9.65,9.65,9.61,9.62,47895.0,8.5062,8.5062,8.4709,8.4797,47895.0
2017-08-18 12:55:00,9.62,9.63,9.6,9.61,10005.0,8.4797,8.4885,8.4621,8.4709,10005.0
2017-08-18 13:00:00,9.62,9.62,9.59,9.61,9006.0,8.4797,8.4797,8.4533,8.4709,9006.0
2017-08-18 13:05:00,9.61,9.61,9.59,9.6,4878.0,8.4709,8.4709,8.4533,8.4621,4878.0
2017-08-18 13:10:00,9.6,9.61,9.59,9.6,8062.0,8.4621,8.4709,8.4533,8.4621,8062.0
2017-08-18 13:15:00,9.59,9.61,9.58,9.61,15616.0,8.4533,8.4709,8.4445,8.4709,15616.0
2017-08-18 13:20:00,9.6,9.62,9.59,9.59,9901.0,8.4621,8.4797,8.4533,8.4533,9901.0
2017-08-18 13:25:00,9.59,9.61,9.58,9.59,5750.0,8.4533,8.4709,8.4445,8.4533,5750.0
2017-08-18 13:30:00,9.59,9.59,9.58,9.59,4740.0,8.4533,8.4533,8.4445,8.4533,4740.0
2017-08-18 13:35:00,9.58,9.59,9.57,9.58,4900.0,8.4445,8.4533,8.4356,8.4445,4900.0
2017-08-18 13:40:00,9.58,9.6,9.58,9.6,10776.0,8.4445,8.4621,8.4445,8.4621,10776.0
2017-08-18 13:45:00,9.58,9.6,9.58,9.6,3824.0,8.4445,8.4621,8.4445,8.4621,3824.0
2017-08-18 13:50:00,9.6,9.61,9.59,9.61,6740.0,8.4621,8.4709,8.4533,8.4709,6740.0
2017-08-18 13:55:00,9.61,9.61,9.59,9.6,2996.0,8.4709,8.4709,8.4533,8.4621,2996.0
2017-08-18 14:00:00,9.61,9.62,9.6,9.61,13235.0,8.4709,8.4797,8.4621,8.4709,13235.0
2017-08-18 14:05:00,9.6,9.62,9.52,9.56,71604.0,8.4621,8.4797,8.3916,8.4268,71604.0
2017-08-18 14:10:00,9.56,9.57,9.56,9.57,2284.0,8.4268,8.4356,8.4268,8.4356,2284.0
2017-08-18 14:15:00,9.56,9.58,9.56,9.56,11835.0,8.4268,8.4445,8.4268,8.4268,11835.0
2017-08-18 14:20:00,9.56,9.58,9.56,9.58,7709.0,8.4268,8.4445,8.4268,8.4445,7709.0
2017-08-18 14:25:00,9.57,9.58,9.57,9.58,5752.0,8.4356,8.4445,8.4356,8.4445,5752.0
2017-08-18 14:30:00,9.58,9.61,9.58,9.58,15257.0,8.4445,8.4709,8.4445,8.4445,15257.0
2017-08-18 14:35:00,9.58,9.59,9.57,9.58,4722.0,8.4445,8.4533,8.4356,8.4445,4722.0
2017-08-18 14:40:00,9.58,9.6,9.57,9.59,11000.0,8.4445,8.4621,8.4356,8.4533,11000.0
2017-08-18 14:45:00,9.6,9.6,9.58,9.59,5400.0,8.4621,8.4621,8.4445,8.4533,5400.0
2017-08-18 14:50:00,9.6,9.6,9.59,9.6,9560.0,8.4621,8.4621,8.4533,8.4621,9560.0
2017-08-18 14:55:00,9.59,9.6,9.59,9.6,6213.0,8.4533,8.4621,8.4533,8.4621,6213.0
2017-08-18 15:00:00,9.61,9.62,9.6,9.62,17016.0,8.4709,8.4797,8.4621,8.4797,17016.0
2017-08-18 15:05:00,9.62,9.63,9.61,9.63,9160.0,8.4797,8.4885,8.4709,8.4885,9160.0
2017-08-18 15:10:00,9.63,9.63,9.62,9.63,4500.0,8.4885,8.4885,8.4797,8.4885,4500.0
2017-08-18 15:15:00,9.63,9.64,9.63,9.64,13592.0,8.4885,8.4973,8.4885,8.4973,13592.0
2017-08-18 15:20:00,9.64,9.64,9.61,9.62,34151.0,8.4973,8.4973,8.4709,8.4797,34151.0
2017-08-18 15:25:00,9.61,9.65,9.61,9.64,26098.0,8.4709,8.5062,8.4709,8.4973,26098.0
2017-08-18 15:30:00,9.64,9.67,9.64,9.67,24956.0,8.4973,8.5238,8.4973,8.5238,24956.0
2017-08-18 15:35:00,9.67,9.69,9.67,9.68,37190.0,8.5238,8.5414,8.5238,8.5326,37190.0
2017-08-18 15:40:00,9.69,9.69,9.66,9.67,35383.0,8.5414,8.5414,8.515,8.5238,35383.0
2017-08-18 15:45:00,9.66,9.67,9.66,9.67,26521.0,8.515,8.5238,8.515,8.5238,26521.0
2017-08-18 15:50:00,9.67,9.68,9.66,9.67,64047.0,8.5238,8.5326,8.515,8.5238,64047.0
2017-08-18 15:55:00,9.67,9.68,9.64,9.65,169184.0,8.5238,8.5326,8.4973,8.5062,169184.0
2017-08-21 09:30:00,9.52,9.59,9.4,9.41,47498.0,8.3916,8.4533,8.2858,8.2946,47498.0
2017-08-21 09:35:00,9.44,9.44,9.34,9.35,54133.0,8.321,8.321,8.2329,8.2417,54133.0
2017-08-21 09:40:00,9.35,9.38,9.32,9.36,76762.0,8.2417,8.2682,8.2153,8.2505,76762.0
2017-08-21 09:45:00,9.37,9.37,9.25,9.26,111278.0,8.2593,8.2593,8.1536,8.1624,111278.0
2017-08-21 09:50:00,9.25,9.26,9.07,9.09,226833.0,8.1536,8.1624,7.9949,8.0125,226833.0
2017-08-21 09:55:00,9.1,9.11,9.03,9.04,100956.0,8.0213,8.0302,7.9596,7.9685,100956.0
2017-08-21 10:00:00,9.05,9.1,9.04,9.09,80274.0,7.9773,8.0213,7.9685,8.0125,80274.0
2017-08-21 10:05:00,9.09,9.12,9.06,9.08,128431.0,8.0125,8.039,7.9861,8.0037,128431.0
2017-08-21 10:10:00,9.08,9.11,9.05,9.11,60697.0,8.0037,8.0302,7.9773,8.0302,60697.0
2017-08-21 10:15:00,9.11,9.15,9.1,9.14,80042.0,8.0302,8.0654,8.0213,8.0566,80042.0
2017-08-21 10:20:00,9.14,9.15,9.11,9.12,85695.0,8.0566,8.0654,8.0302,8.039,85695.0
2017-08-21 10:25:00,9.12,9.13,9.09,9.13,51422.0,8.039,8.0478,8.0125,8.0478,51422.0
2017-08-21 10:30:00,9.13,9.16,9.12,9.15,90429.0,8.0478,8.0742,8.039,8.0654,90429.0
2017-08-21 10:35:00,9.14,9.15,9.11,9.13,58982.0,8.0566,8.0654,8.0302,8.0478,58982.0
2017-08-21 10:40:00,9.13,9.15,9.12,9.14,39357.0,8.0478,8.0654,8.039,8.0566,39357.0
2017-08-21 10:45:00,9.14,9.18,9.14,9.15,120717.0,8.0566,8.0919,8.0566,8.0654,120717.0
2017-08-21 10:50:00,9.15,9.15,9.1,9.11,76968.0,8.0654,8.0654,8.0213,8.0302,76968.0
2017-08-21 10:55:00,9.1,9.12,9.08,9.11,146812.0,8.0213,8.039,8.0037,8.0302,146812.0
2017-08-21 11:00:00,9.11,9.11,9.09,9.1,34942.0,8.0302,8.0302,8.0125,8.0213,34942.0
2017-08-21 11:05:00,9.1,9.1,9.09,9.09,12657.0,8.0213,8.0213,8.0125,8.0125,12657.0
2017-08-21 11:10:00,9.1,9.24,9.1,9.24,87562.0,8.0213,8.1448,8.0213,8.1448,87562.0
2017-08-21 11:15:00,9.23,9.25,9.22,9.23,64903.0,8.1359,8.1536,8.1271,8.1359,64903.0
2017-08-21 11:20:00,9.22,9.24,9.2,9.22,23156.0,8.1271,8.1448,8.1095,8.1271,23156.0
2017-08-21 11:25:00,9.22,9.22,9.2,9.21,14754.0,8.1271,8.1271,8.1095,8.1183,14754.0
2017-08-21 11:30:00,9.21,9.21,9.18,9.21,26056.0,8.1183,8.1183,8.0919,8.1183,26056.0
2017-08-21 11:35:00,9.21,9.21,9.18,9.2,25271.0,8.1183,8.1183,8.0919,8.1095,25271.0
2017-08-21 11:40:00,9.2,9.22,9.19,9.21,14900.0,8.1095,8.1271,8.1007,8.1183,14900.0
2017-08-21 11:45:00,9.21,9.27,9.21,9.25,33732.0,8.1183,8.1712,8.1183,8.1536,33732.0
2017-08-21 11:50:00,9.24,9.25,9.23,9.24,21751.0,8.1448,8.1536,8.1359,8.1448,21751.0
2017-08-21 11:55:00,9.24,9.25,9.22,9.25,16512.0,8.1448,8.1536,8.1271,8.1536,16512.0
2017-08-21 12:00:00,9.25,9.25,9.23,9.24,7445.0,8.1536,8.1536,8.1359,8.1448,7445.0
2017-08-21 12:05:00,9.24,9.26,9.24,9.24,37450.0,8.1448,8.1624,8.1448,8.1448,37450.0
2017-08-21 12:10:00,9.24,9.25,9.22,9.22,9379.0,8.1448,8.1536,8.1271,8.1271,9379.0
2017-08-21 12:15:00,9.22,9.23,9.22,9.23,5168.0,8.1271,8.1359,8.1271,8.1359,5168.0
2017-08-21 12:20:00,9.23,9.26,9.22,9.26,27100.0,8.1359,8.1624,8.1271,8.1624,27100.0
2017-08-21 12:25:00,9.26,9.26,9.24,9.25,11482.0,8.1624,8.1624,8.1448,8.1536,11482.0
2017-08-21 12:30:00,9.26,9.28,9.25,9.28,12917.0,8.1624,8.18,8.1536,8.18,12917.0
2017-08-21 12:35:00,9.28,9.29,9.27,9.29,20178.0,8.18,8.1888,8.1712,8.1888,20178.0
2017-08-21 12:40:00,9.29,9.31,9.28,9.3,18939.0,8.1888,8.2065,8.18,8.1976,18939.0
2017-08-21 12:45:00,9.3,9.31,9.28,9.28,21463.0,8.1976,8.2065,8.18,8.18,21463.0
2017-08-21 12:50:00,9.29,9.3,9.28,9.28,12778.0,8.1888,8.1976,8.18,8.18,12778.0
2017-08-21 12:55:00,9.28,9.29,9.27,9.27,3498.0,8.18,8.1888,8.1712,8.1712,3498.0
2017-08-21 13:00:00,9.28,9.28,9.27,9.28,6800.0,8.18,8.18,8.1712,8.18,6800.0
2017-08-21 13:05:00,9.28,9.28,9.26,9.27,12821.0,8.18,8.18,8.1624,8.1712,12821.0
2017-08-21 13:10:00,9.28,9.33,9.27,9.33,19627.0,8.18,8.2241,8.1712,8.2241,19627.0
2017-08-21 13:15:00,9.33,9.34,9.32,9.32,9862.0,8.2241,8.2329,8.2153,8.2153,9862.0
2017-08-21 13:20:00,9.32,9.32,9.31,9.31,955.0,8.2153,8.2153,8.2065,8.2065,955.0
2017-08-21 13:25:00,9.32,9.32,9.29,9.3,6040.0,8.2153,8.2153,8.1888,8.1976,6040.0
2017-08-21 13:30:00,9.29,9.31,9.29,9.3,6305.0,8.1888,8.2065,8.1888,8.1976,6305.0
2017-08-21 13:35:00,9.31,9.31,9.29,9.29,10831.0,8.2065,8.2065,8.1888,8.1888,10831.0
2017-08-21 13:40:00,9.29,9.31,9.29,9.31,9800.0,8.1888,8.2065,8.1888,8.2065,9800.0
2017-08-21 13:45:00,9.3,9.32,9.3,9.3,12798.0,8.1976,8.2153,8.1976,8.1976,12798.0
2017-08-21 13:50:00,9.3,9.31,9.3,9.3,1100.0,8.1976,8.2065,8.1976,8.1976,1100.0
2017-08-21 13:55:00,9.3,9.3,9.27,9.29,22314.0,8.1976,8.1976,8.1712,8.1888,22314.0
2017-08-21 14:00:00,9.29,9.3,9.28,9.29,14966.0,8.1888,8.1976,8.18,8.1888,14966.0
2017-08-21 14:05:00,9.29,9.3,9.28,9.29,12068.0,8.1888,8.1976,8.18,8.1888,12068.0
2017-08-21 14:10:00,9.3,9.31,9.29,9.3,13083.0,8.1976,8.2065,8.1888,8.1976,13083.0
2017-08-21 14:15:00,9.3,9.31,9.3,9.3,23875.0,8.1976,8.2065,8.1976,8.1976,23875.0
2017-08-21 14:20:00,9.3,9.33,9.3,9.33,10931.0,8.1976,8.2241,8.1976,8.2241,10931.0
2017-08-21 14:25:00,9.33,9.35,9.32,9.35,27300.0,8.2241,8.2417,8.2153,8.2417,27300.0
2017-08-21 14:30:00,9.35,9.36,9.34,9.35,22801.0,8.2417,8.2505,8.2329,8.2417,22801.0
2017-08-21 14:35:00,9.35,9.37,9.35,9.37,14191.0,8.2417,8.2593,8.2417,8.2593,14191.0
2017-08-21 14:40:00,9.37,9.37,9.34,9.36,46013.0,8.2593,8.2593,8.2329,8.2505,46013.0
2017-08-21 14:45:00,9.36,9.36,9.32,9.33,38117.0,8.2505,8.2505,8.2153,8.2241,38117.0
2017-08-21 14:50:00,9.33,9.35,9.32,9.32,23136.0,8.2241,8.2417,8.2153,8.2153,23136.0
2017-08-21 14:55:00,9.33,9.33,9.32,9.33,3700.0,8.2241,8.2241,8.2153,8.2241,3700.0
2017-08-21 15:00:00,9.33,9.33,9.32,9.33,7761.0,8.2241,8.2241,8.2153,8.2241,7761.0
2017-08-21 15:05:00,9.33,9.34,9.32,9.34,41571.0,8.2241,8.2329,8.2153,8.2329,41571.0
2017-08-21 15:10:00,9.34,9.35,9.33,9.35,15506.0,8.2329,8.2417,8.2241,8.2417,15506.0
2017-08-21 15:15:00,9.35,9.37,9.34,9.36,37662.0,8.2417,8.2593,8.2329,8.2505,37662.0
2017-08-21 15:20:00,9.36,9.37,9.34,9.34,29780.0,8.2505,8.2593,8.2329,8.2329,29780.0
2017-08-21 15:25:00,9.35,9.35,9.34,9.35,11923.0,8.2417,8.2417,8.2329,8.2417,11923.0
2017-08-21 15:30:00,9.35,9.38,9.34,9.38,78505.0,8.2417,8.2682,8.2329,8.2682,78505.0
2017-08-21 15:35:00,9.37,9.38,9.35,9.36,44967.0,8.2593,8.2682,8.2417,8.2505,44967.0
2017-08-21 15:40:00,9.36,9.37,9.32,9.32,72737.0,8.2505,8.2593,8.2153,8.2153,72737.0
2017-08-21 15:45:00,9.33,9.33,9.29,9.3,44513.0,8.2241,8.2241,8.1888,8.1976,44513.0
2017-08-21 15:50:00,9.3,9.31,9.3,9.3,36906.0,8.1976,8.2065,8.1976,8.1976,36906.0
2017-08-21 15:55:00,9.3,9.31,9.28,9.29,179608.0,8.1976,8.2065,8.18,8.1888,179608.0
2017-08-22 09:30:00,9.38,9.48,9.29,9.35,25841.0,8.2682,8.3563,8.1888,8.2417,25841.0
2017-08-22 09:35:00,9.34,9.36,9.29,9.33,19152.0,8.2329,8.2505,8.1888,8.2241,19152.0
2017-08-22 09:40:00,9.34,9.42,9.34,9.39,45448.0,8.2329,8.3034,8.2329,8.277,45448.0
2017-08-22 09:45:00,9.39,9.4,9.32,9.34,21671.0,8.277,8.2858,8.2153,8.2329,21671.0
2017-08-22 09:50:00,9.34,9.34,9.31,9.31,21227.0,8.2329,8.2329,8.2065,8.2065,21227.0
2017-08-22 09:55:00,9.32,9.34,9.31,9.33,36010.0,8.2153,8.2329,8.2065,8.2241,36010.0
2017-08-22 10:00:00,9.33,9.35,9.32,9.33,39108.0,8.2241,8.2417,8.2153,8.2241,39108.0
2017-08-22 10:05:00,9.34,9.34,9.31,9.32,10377.0,8.2329,8.2329,8.2065,8.2153,10377.0
2017-08-22 10:10:00,9.32,9.32,9.29,9.29,31453.0,8.2153,8.2153,8.1888,8.1888,31453.0
2017-08-22 10:15:00,9.29,9.32,9.29,9.3,113529.0,8.1888,8.2153,8.1888,8.1976,113529.0
2017-08-22 10:20:00,9.3,9.31,9.26,9.28,144374.0,8.1976,8.2065,8.1624,8.18,144374.0
2017-08-22 10:25:00,9.28,9.28,9.25,9.26,29914.0,8.18,8.18,8.1536,8.1624,29914.0
2017-08-22 10:30:00,9.25,9.26,9.23,9.23,23919.0,8.1536,8.1624,8.1359,8.1359,23919.0
2017-08-22 10:35:00,9.24,9.26,9.23,9.26,28784.0,8.1448,8.1624,8.1359,8.1624,28784.0
2017-08-22 10:40:00,9.26,9.3,9.25,9.3,18433.0,8.1624,8.1976,8.1536,8.1976,18433.0
2017-08-22 10:45:00,9.3,9.3,9.29,9.3,4628.0,8.1976,8.1976,8.1888,8.1976,4628.0
2017-08-22 10:50:00,9.3,9.3,9.29,9.3,19424.0,8.1976,8.1976,8.1888,8.1976,19424.0
2017-08-22 10:55:00,9.29,9.3,9.29,9.3,25305.0,8.1888,8.1976,8.1888,8.1976,25305.0
2017-08-22 11:00:00,9.29,9.3,9.27,9.27,20050.0,8.1888,8.1976,8.1712,8.1712,20050.0
2017-08-22 11:05:00,9.28,9.28,9.24,9.26,68899.0,8.18,8.18,8.1448,8.1624,68899.0
2017-08-22 11:10:00,9.25,9.27,9.25,9.25,45965.0,8.1536,8.1712,8.1536,8.1536,45965.0
2017-08-22 11:15:00,9.26,9.26,9.23,9.23,23799.0,8.1624,8.1624,8.1359,8.1359,23799.0
2017-08-22 11:20:00,9.24,9.24,9.23,9.23,5332.0,8.1448,8.1448,8.1359,8.1359,5332.0
2017-08-22 11:25:00,9.24,9.24,9.22,9.23,32479.0,8.1448,8.1448,8.1271,8.1359,32479.0
2017-08-22 11:30:00,9.22,9.24,9.22,9.24,30372.0,8.1271,8.1448,8.1271,8.1448,30372.0
2017-08-22 11:35:00,9.24,9.24,9.23,9.24,7150.0,8.1448,8.1448,8.1359,8.1448,7150.0
2017-08-22 11:40:00,9.23,9.32,9.22,9.32,101757.0,8.1359,8.2153,8.1271,8.2153,101757.0
2017-08-22 11:45:00,9.32,9.35,9.29,9.31,96039.0,8.2153,8.2417,8.1888,8.2065,96039.0
2017-08-22 11:50:00,9.31,9.32,9.28,9.32,51645.0,8.2065,8.2153,8.18,8.2153,51645.0
2017-08-22 11:55:00,9.32,9.33,9.28,9.29,41575.0,8.2153,8.2241,8.18,8.1888,41575.0
2017-08-22 12:00:00,9.29,9.31,9.28,9.29,21677.0,8.1888,8.2065,8.18,8.1888,21677.0
2017-08-22 12:05:00,9.29,9.32,9.29,9.3,25088.0,8.1888,8.2153,8.1888,8.1976,25088.0
2017-08-22 12:10:00,9.29,9.3,9.28,9.29,13380.0,8.1888,8.1976,8.18,8.1888,13380.0
2017-08-22 12:15:00,9.29,9.31,9.29,9.29,67306.0,8.1888,8.2065,8.1888,8.1888,67306.0
2017-08-22 12:20:00,9.29,9.32,9.29,9.32,16012.0,8.1888,8.2153,8.1888,8.2153,16012.0
2017-08-22 12:25:00,9.32,9.33,9.31,9.31,26545.0,8.2153,8.2241,8.2065,8.2065,26545.0
2017-08-22 12:30:00,9.32,9.32,9.31,9.32,5700.0,8.2153,8.2153,8.2065,8.2153,5700.0
2017-08-22 12:35:00,9.32,9.32,9.3,9.3,17100.0,8.2153,8.2153,8.1976,8.1976,17100.0
2017-08-22 12:40:00,9.31,9.31,9.29,9.29,16328.0,8.2065,8.2065,8.1888,8.1888,16328.0
2017-08-22 12:45:00,9.29,9.31,9.28,9.3,91086.0,8.1888,8.2065,8.18,8.1976,91086.0
2017-08-22 12:50:00,9.3,9.31,9.29,9.29,23945.0,8.1976,8.2065,8.1888,8.1888,23945.0
2017-08-22 12:55:00,9.3,9.31,9.29,9.3,44201.0,8.1976,8.2065,8.1888,8.1976,44201.0
2017-08-22 13:00:00,9.3,9.31,9.29,9.29,16850.0,8.1976,8.2065,8.1888,8.1888,16850.0
2017-08-22 13:05:00,9.3,9.3,9.29,9.3,17744.0,8.1976,8.1976,8.1888,8.1976,17744.0
2017-08-22 13:10:00,9.3,9.34,9.29,9.34,20139.0,8.1976,8.2329,8.1888,8.2329,20139.0
2017-08-22 13:15:00,9.34,9.35,9.31,9.31,57346.0,8.2329,8.2417,8.2065,8.2065,57346.0
2017-08-22 13:20:00,9.31,9.32,9.3,9.31,28855.0,8.2065,8.2153,8.1976,8.2065,28855.0
2017-08-22 13:25:00,9.32,9.32,9.3,9.31,38696.0,8.2153,8.2153,8.1976,8.2065,38696.0
2017-08-22 13:30:00,9.3,9.32,9.28,9.29,30497.0,8.1976,8.2153,8.18,8.1888,30497.0
2017-08-22 13:35:00,9.28,9.32,9.28,9.3,33881.0,8.18,8.2153,8.18,8.1976,33881.0
2017-08-22 13:40:00,9.3,9.31,9.29,9.29,19770.0,8.1976,8.2065,8.1888,8.1888,19770.0
2017-08-22 13:45:00,9.29,9.3,9.28,9.28,52962.0,8.1888,8.1976,8.18,8.18,52962.0
2017-08-22 13:50:00,9.28,9.31,9.26,9.29,90066.0,8.18,8.2065,8.1624,8.1888,90066.0
2017-08-22 13:55:00,9.29,9.31,9.28,9.3,38096.0,8.1888,8.2065,8.18,8.1976,38096.0
2017-08-22 14:00:00,9.3,9.31,9.29,9.29,22700.0,8.1976,8.2065,8.1888,8.1888,22700.0
2017-08-22 14:05:00,9.29,9.33,9.29,9.33,27951.0,8.1888,8.2241,8.1888,8.2241,27951.0
2017-08-22 14:10:00,9.33,9.34,9.32,9.34,42043.0,8.2241,8.2329,8.2153,8.2329,42043.0
2017-08-22 14:15:00,9.34,9.36,9.3,9.32,105943.0,8.2329,8.2505,8.1976,8.2153,105943.0
2017-08-22 14:20:00,9.32,9.33,9.31,9.32,6935.0,8.2153,8.2241,8.2065,8.2153,6935.0
2017-08-22 14:25:00,9.33,9.33,9.28,9.29,78420.0,8.2241,8.2241,8.18,8.1888,78420.0
2017-08-22 14:30:00,9.29,9.31,9.27,9.27,42312.0,8.1888,8.2065,8.1712,8.1712,42312.0
2017-08-22 14:35:00,9.28,9.28,9.26,9.28,38947.0,8.18,8.18,8.1624,8.18,38947.0
2017-08-22 14:40:00,9.28,9.31,9.28,9.3,30368.0,8.18,8.2065,8.18,8.1976,30368.0
2017-08-22 14:45:00,9.3,9.33,9.29,9.29,66172.0,8.1976,8.2241,8.1888,8.1888,66172.0
2017-08-22 14:50:00,9.29,9.3,9.29,9.3,49456.0,8.1888,8.1976,8.1888,8.1976,49456.0
2017-08-22 14:55:00,9.3,9.31,9.29,9.3,99644.0,8.1976,8.2065,8.1888,8.1976,99644.0
2017-08-22 15:00:00,9.3,9.32,9.3,9.32,54752.0,8.1976,8.2153,8.1976,8.2153,54752.0
2017-08-22 15:05:00,9.31,9.32,9.31,9.32,34413.0,8.2065,8.2153,8.2065,8.2153,34413.0
2017-08-22 15:10:00,9.31,9.32,9.29,9.29,44643.0,8.2065,8.2153,8.1888,8.1888,44643.0
2017-08-22 15:15:00,9.29,9.3,9.27,9.27,57603.0,8.1888,8.1976,8.1712,8.1712,57603.0
2017-08-22 15:20:00,9.27,9.28,9.25,9.25,37069.0,8.1712,8.18,8.1536,8.1536,37069.0
2017-08-22 15:25:00,9.25,9.27,9.22,9.23,115490.0,8.1536,8.1712,8.1271,8.1359,115490.0
2017-08-22 15:30:00,9.23,9.24,9.2,9.21,110059.0,8.1359,8.1448,8.1095,8.1183,110059.0
2017-08-22 15:35:00,9.21,9.23,9.2,9.22,42720.0,8.1183,8.1359,8.1095,8.1271,42720.0
2017-08-22 15:40:00,9.21,9.22,9.19,9.21,113862.0,8.1183,8.1271,8.1007,8.1183,113862.0
2017-08-22 15:45:00,9.21,9.21,9.19,9.2,164417.0,8.1183,8.1183,8.1007,8.1095,164417.0
2017-08-22 15:50:00,9.19,9.2,9.16,9.16,121697.0,8.1007,8.1095,8.0742,8.0742,121697.0
2017-08-22 15:55:00,9.16,9.17,9.14,9.14,270738.0,8.0742,8.0831,8.0566,8.0566,270738.0
2017-08-23 09:30:00,9.5,9.5,9.35,9.35,129182.0,8.3739,8.3739,8.2417,8.2417,129182.0
2017-08-23 09:35:00,9.36,9.42,9.31,9.37,86938.0,8.2505,8.3034,8.2065,8.2593,86938.0
2017-08-23 09:40:00,9.37,9.42,9.36,9.38,126430.0,8.2593,8.3034,8.2505,8.2682,126430.0
2017-08-23 09:45:00,9.4,9.42,9.38,9.4,131850.0,8.2858,8.3034,8.2682,8.2858,131850.0
2017-08-23 09:50:00,9.39,9.43,9.39,9.43,272475.0,8.277,8.3122,8.277,8.3122,272475.0
2017-08-23 09:55:00,9.43,9.46,9.4,9.46,276300.0,8.3122,8.3387,8.2858,8.3387,276300.0
2017-08-23 10:00:00,9.46,9.5,9.44,9.49,239499.0,8.3387,8.3739,8.321,8.3651,239499.0
2017-08-23 10:05:00,9.5,9.52,9.47,9.49,382693.0,8.3739,8.3916,8.3475,8.3651,382693.0
2017-08-23 10:10:00,9.49,9.51,9.47,9.47,214471.0,8.3651,8.3827,8.3475,8.3475,214471.0
2017-08-23 10:15:00,9.46,9.46,9.4,9.42,118847.0,8.3387,8.3387,8.2858,8.3034,118847.0
2017-08-23 10:20:00,9.41,9.42,9.38,9.38,45865.0,8.2946,8.3034,8.2682,8.2682,45865.0
2017-08-23 10:25:00,9.39,9.46,9.38,9.46,44878.0,8.277,8.3387,8.2682,8.3387,44878.0
2017-08-23 10:30:00,9.46,9.47,9.43,9.45,37028.0,8.3387,8.3475,8.3122,8.3299,37028.0
2017-08-23 10:35:00,9.46,9.48,9.45,9.47,40482.0,8.3387,8.3563,8.3299,8.3475,40482.0
2017-08-23 10:40:00,9.48,9.52,9.47,9.52,55675.0,8.3563,8.3916,8.3475,8.3916,55675.0
2017-08-23 10:45:00,9.52,9.56,9.52,9.55,117201.0,8.3916,8.4268,8.3916,8.418,117201.0
2017-08-23 10:50:00,9.55,9.56,9.51,9.52,27038.0,8.418,8.4268,8.3827,8.3916,27038.0
2017-08-23 10:55:00,9.53,9.54,9.52,9.53,33279.0,8.4004,8.4092,8.3916,8.4004,33279.0
2017-08-23 11:00:00,9.53,9.56,9.53,9.56,45526.0,8.4004,8.4268,8.4004,8.4268,45526.0
2017-08-23 11:05:00,9.56,9.56,9.55,9.56,33897.0,8.4268,8.4268,8.418,8.4268,33897.0
2017-08-23 11:10:00,9.56,9.56,9.52,9.53,59804.0,8.4268,8.4268,8.3916,8.4004,59804.0
2017-08-23 11:15:00,9.52,9.56,9.51,9.56,162132.0,8.3916,8.4268,8.3827,8.4268,162132.0
2017-08-23 11:20:00,9.56,9.59,9.55,9.58,35810.0,8.4268,8.4533,8.418,8.4445,35810.0
2017-08-23 11:25:00,9.58,9.59,9.57,9.59,13510.0,8.4445,8.4533,8.4356,8.4533,13510.0
2017-08-23 11:30:00,9.59,9.63,9.58,9.63,72605.0,8.4533,8.4885,8.4445,8.4885,72605.0
2017-08-23 11:35:00,9.63,9.65,9.62,9.65,46964.0,8.4885,8.5062,8.4797,8.5062,46964.0
2017-08-23 11:40:00,9.65,9.67,9.63,9.64,60019.0,8.5062,8.5238,8.4885,8.4973,60019.0
2017-08-23 11:45:00,9.64,9.66,9.63,9.65,15480.0,8.4973,8.515,8.4885,8.5062,15480.0
2017-08-23 11:50:00,9.65,9.65,9.64,9.65,23419.0,8.5062,8.5062,8.4973,8.5062,23419.0
2017-08-23 11:55:00,9.66,9.66,9.64,9.65,12078.0,8.515,8.515,8.4973,8.5062,12078.0
2017-08-23 12:00:00,9.65,9.65,9.63,9.63,18595.0,8.5062,8.5062,8.4885,8.4885,18595.0
2017-08-23 12:05:00,9.63,9.65,9.63,9.63,18550.0,8.4885,8.5062,8.4885,8.4885,18550.0
2017-08-23 12:10:00,9.64,9.65,9.62,9.63,29942.0,8.4973,8.5062,8.4797,8.4885,29942.0
2017-08-23 12:15:00,9.63,9.64,9.62,9.62,16290.0,8.4885,8.4973,8.4797,8.4797,16290.0
2017-08-23 12:20:00,9.63,9.64,9.62,9.64,8847.0,8.4885,8.4973,8.4797,8.4973,8847.0
2017-08-23 12:25:00,9.63,9.63,9.55,9.56,63472.0,8.4885,8.4885,8.418,8.4268,63472.0
2017-08-23 12:30:00,9.55,9.58,9.54,9.58,54515.0,8.418,8.4445,8.4092,8.4445,54515.0
2017-08-23 12:35:00,9.58,9.6,9.57,9.6,15750.0,8.4445,8.4621,8.4356,8.4621,15750.0
2017-08-23 12:40:00,9.6,9.61,9.59,9.6,46851.0,8.4621,8.4709,8.4533,8.4621,46851.0
2017-08-23 12:45:00,9.6,9.6,9.58,9.58,42696.0,8.4621,8.4621,8.4445,8.4445,42696.0
2017-08-23 12:50:00,9.59,9.59,9.56,9.58,36415.0,8.4533,8.4533,8.4268,8.4445,36415.0
2017-08-23 12:55:00,9.58,9.59,9.56,9.57,8877.0,8.4445,8.4533,8.4268,8.4356,8877.0
2017-08-23 13:00:00,9.57,9.58,9.56,9.57,11699.0,8.4356,8.4445,8.4268,8.4356,11699.0
2017-08-23 13:05:00,9.58,9.6,9.58,9.58,16350.0,8.4445,8.4621,8.4445,8.4445,16350.0
2017-08-23 13:10:00,9.59,9.59,9.55,9.55,22186.0,8.4533,8.4533,8.418,8.418,22186.0
2017-08-23 13:15:00,9.55,9.56,9.54,9.54,24799.0,8.418,8.4268,8.4092,8.4092,24799.0
2017-08-23 13:20:00,9.54,9.55,9.54,9.54,11800.0,8.4092,8.418,8.4092,8.4092,11800.0
2017-08-23 13:25:00,9.54,9.55,9.53,9.53,21500.0,8.4092,8.418,8.4004,8.4004,21500.0
2017-08-23 13:30:00,9.54,9.55,9.53,9.53,16289.0,8.4092,8.418,8.4004,8.4004,16289.0
2017-08-23 13:35:00,9.53,9.54,9.53,9.54,5953.0,8.4004,8.4092,8.4004,8.4092,5953.0
2017-08-23 13:40:00,9.54,9.57,9.53,9.56,41395.0,8.4092,8.4356,8.4004,8.4268,41395.0
2017-08-23 13:45:00,9.56,9.57,9.55,9.56,18395.0,8.4268,8.4356,8.418,8.4268,18395.0
2017-08-23 13:50:00,9.56,9.61,9.56,9.61,77897.0,8.4268,8.4709,8.4268,8.4709,77897.0
2017-08-23 13:55:00,9.6,9.61,9.6,9.61,59216.0,8.4621,8.4709,8.4621,8.4709,59216.0
2017-08-23 14:00:00,9.61,9.61,9.57,9.59,178420.0,8.4709,8.4709,8.4356,8.4533,178420.0
2017-08-23 14:05:00,9.59,9.59,9.58,9.59,34542.0,8.4533,8.4533,8.4445,8.4533,34542.0
2017-08-23 14:10:00,9.59,9.62,9.58,9.59,51058.0,8.4533,8.4797,8.4445,8.4533,51058.0
2017-08-23 14:15:00,9.6,9.6,9.59,9.59,5300.0,8.4621,8.4621,8.4533,8.4533,5300.0
2017-08-23 14:20:00,9.6,9.6,9.59,9.59,7205.0,8.4621,8.4621,8.4533,8.4533,7205.0
2017-08-23 14:25:00,9.6,9.63,9.59,9.62,83345.0,8.4621,8.4885,8.4533,8.4797,83345.0
2017-08-23 14:30:00,9.63,9.67,9.63,9.65,157732.0,8.4885,8.5238,8.4885,8.5062,157732.0
2017-08-23 14:35:00,9.66,9.67,9.65,9.66,41383.0,8.515,8.5238,8.5062,8.515,41383.0
2017-08-23 14:40:00,9.66,9.66,9.65,9.65,14210.0,8.515,8.515,8.5062,8.5062,14210.0
2017-08-23 14:45:00,9.66,9.66,9.61,9.64,68311.0,8.515,8.515,8.4709,8.4973,68311.0
2017-08-23 14:50:00,9.63,9.64,9.59,9.6,55324.0,8.4885,8.4973,8.4533,8.4621,55324.0
2017-08-23 14:55:00,9.6,9.64,9.59,9.64,62800.0,8.4621,8.4973,8.4533,8.4973,62800.0
2017-08-23 15:00:00,9.64,9.7,9.63,9.68,95586.0,8.4973,8.5502,8.4885,8.5326,95586.0
2017-08-23 15:05:00,9.68,9.7,9.67,9.7,245134.0,8.5326,8.5502,8.5238,8.5502,245134.0
2017-08-23 15:10:00,9.7,9.71,9.69,9.69,150251.0,8.5502,8.559,8.5414,8.5414,150251.0
2017-08-23 15:15:00,9.69,9.73,9.69,9.7,94422.0,8.5414,8.5767,8.5414,8.5502,94422.0
2017-08-23 15:20:00,9.7,9.7,9.62,9.63,75968.0,8.5502,8.5502,8.4797,8.4885,75968.0
2017-08-23 15:25:00,9.63,9.64,9.62,9.63,35736.0,8.4885,8.4973,8.4797,8.4885,35736.0
2017-08-23 15:30:00,9.63,9.65,9.62,9.65,75675.0,8.4885,8.5062,8.4797,8.5062,75675.0
2017-08-23 15:35:00,9.65,9.67,9.63,9.63,131995.0,8.5062,8.5238,8.4885,8.4885,131995.0
2017-08-23 15:40:00,9.64,9.68,9.63,9.67,108816.0,8.4973,8.5326,8.4885,8.5238,108816.0
2017-08-23 15:45:00,9.67,9.7,9.63,9.64,240267.0,8.5238,8.5502,8.4885,8.4973,240267.0
2017-08-23 15:50:00,9.64,9.65,9.56,9.57,243413.0,8.4973,8.5062,8.4268,8.4356,243413.0
2017-08-23 15:55:00,9.58,9.63,9.56,9.62,356154.0,8.4445,8.4885,8.4268,8.4797,356154.0
2017-08-24 09:30:00,10.82,11.02,10.56,10.62,1189455.0,9.5375,9.7138,9.3083,9.3612,1189455.0
2017-08-24 09:35:00,10.62,11.05,10.61,10.97,839431.0,9.3612,9.7402,9.3524,9.6697,839431.0
2017-08-24 09:40:00,10.97,10.98,10.73,10.85,459629.0,9.6697,9.6785,9.4581,9.5639,459629.0
2017-08-24 09:45:00,10.85,11.0,10.85,10.95,500517.0,9.5639,9.6961,9.5639,9.6521,500517.0
2017-08-24 09:50:00,10.96,10.98,10.83,10.88,350710.0,9.6609,9.6785,9.5463,9.5904,350710.0
2017-08-24 09:55:00,10.88,10.95,10.77,10.87,316290.0,9.5904,9.6521,9.4934,9.5815,316290.0
2017-08-24 10:00:00,10.87,10.97,10.81,10.92,317419.0,9.5815,9.6697,9.5287,9.6256,317419.0
2017-08-24 10:05:00,10.93,11.17,10.89,11.1,750082.0,9.6344,9.846,9.5992,9.7843,750082.0
2017-08-24 10:10:00,11.11,11.13,11.0,11.05,362420.0,9.7931,9.8107,9.6961,9.7402,362420.0
2017-08-24 10:15:00,11.04,11.05,10.85,10.9,353291.0,9.7314,9.7402,9.5639,9.608,353291.0
2017-08-24 10:20:00,10.91,10.93,10.82,10.89,164691.0,9.6168,9.6344,9.5375,9.5992,164691.0
2017-08-24 10:25:00,10.89,10.99,10.86,10.91,172112.0,9.5992,9.6873,9.5727,9.6168,172112.0
2017-08-24 10:30:00,10.91,10.95,10.87,10.9,133354.0,9.6168,9.6521,9.5815,9.608,133354.0
2017-08-24 10:35:00,10.9,11.04,10.89,11.04,199529.0,9.608,9.7314,9.5992,9.7314,199529.0
2017-08-24 10:40:00,11.04,11.15,11.0,11.13,241969.0,9.7314,9.8284,9.6961,9.8107,241969.0
2017-08-24 10:45:00,11.13,11.15,11.05,11.11,259904.0,9.8107,9.8284,9.7402,9.7931,259904.0
2017-08-24 10:50:00,11.12,11.14,11.03,11.04,242390.0,9.8019,9.8195,9.7226,9.7314,242390.0
2017-08-24 10:55:00,11.04,11.07,10.99,11.03,170376.0,9.7314,9.7578,9.6873,9.7226,170376.0
2017-08-24 11:00:00,11.03,11.08,10.96,10.98,138485.0,9.7226,9.7667,9.6609,9.6785,138485.0
2017-08-24 11:05:00,10.97,10.98,10.91,10.95,132228.0,9.6697,9.6785,9.6168,9.6521,132228.0
2017-08-24 11:10:00,10.96,11.0,10.94,10.97,102137.0,9.6609,9.6961,9.6432,9.6697,102137.0
2017-08-24 11:15:00,10.97,10.98,10.93,10.96,100962.0,9.6697,9.6785,9.6344,9.6609,100962.0
2017-08-24 11:20:00,10.96,11.06,10.94,11.0,136361.0,9.6609,9.749,9.6432,9.6961,136361.0
2017-08-24 11:25:00,10.99,11.1,10.99,11.06,153693.0,9.6873,9.7843,9.6873,9.749,153693.0
2017-08-24 11:30:00,11.06,11.14,11.06,11.09,220104.0,9.749,9.8195,9.749,9.7755,220104.0
2017-08-24 11:35:00,11.09,11.24,11.09,11.22,371276.0,9.7755,9.9077,9.7755,9.8901,371276.0
2017-08-24 11:40:00,11.22,11.29,11.17,11.27,351174.0,9.8901,9.9518,9.846,9.9341,351174.0
2017-08-24 11:45:00,11.26,11.4,11.21,11.36,455788.0,9.9253,10.0487,9.8812,10.0135,455788.0
2017-08-24 11:50:00,11.36,11.37,11.27,11.36,263504.0,10.0135,10.0223,9.9341,10.0135,263504.0
2017-08-24 11:55:00,11.36,11.44,11.35,11.4,291983.0,10.0135,10.084,10.0046,10.0487,291983.0
2017-08-24 12:00:00,11.4,11.48,11.38,11.39,293245.0,10.0487,10.1192,10.0311,10.0399,293245.0
2017-08-24 12:05:00,11.39,11.42,11.22,11.22,336653.0,10.0399,10.0664,9.8901,9.8901,336653.0
2017-08-24 12:10:00,11.23,11.3,11.2,11.22,186971.0,9.8989,9.9606,9.8724,9.8901,186971.0
2017-08-24 12:15:00,11.22,11.26,11.18,11.21,128072.0,9.8901,9.9253,9.8548,9.8812,128072.0
2017-08-24 12:20:00,11.22,11.31,11.19,11.25,287099.0,9.8901,9.9694,9.8636,9.9165,287099.0
2017-08-24 12:25:00,11.26,11.3,11.18,11.2,246243.0,9.9253,9.9606,9.8548,9.8724,246243.0
2017-08-24 12:30:00,11.2,11.2,11.13,11.16,246873.0,9.8724,9.8724,9.8107,9.8372,246873.0
2017-08-24 12:35:00,11.17,11.17,11.11,11.11,114967.0,9.846,9.846,9.7931,9.7931,114967.0
2017-08-24 12:40:00,11.11,11.12,11.0,11.08,237084.0,9.7931,9.8019,9.6961,9.7667,237084.0
2017-08-24 12:45:00,11.08,11.12,11.04,11.11,126647.0,9.7667,9.8019,9.7314,9.7931,126647.0
2017-08-24 12:50:00,11.11,11.11,11.02,11.06,153573.0,9.7931,9.7931,9.7138,9.749,153573.0
2017-08-24 12:55:00,11.06,11.07,10.95,11.02,196340.0,9.749,9.7578,9.6521,9.7138,196340.0
2017-08-24 13:00:00,11.02,11.06,11.01,11.05,59107.0,9.7138,9.749,9.7049,9.7402,59107.0
2017-08-24 13:05:00,11.06,11.08,11.05,11.07,77111.0,9.749,9.7667,9.7402,9.7578,77111.0
2017-08-24 13:10:00,11.06,11.07,10.98,11.0,95386.0,9.749,9.7578,9.6785,9.6961,95386.0
2017-08-24 13:15:00,10.99,11.01,10.92,10.99,266003.0,9.6873,9.7049,9.6256,9.6873,266003.0
2017-08-24 13:20:00,10.99,10.99,10.96,10.99,44515.0,9.6873,9.6873,9.6609,9.6873,44515.0
2017-08-24 13:25:00,10.99,11.03,10.97,11.03,70046.0,9.6873,9.7226,9.6697,9.7226,70046.0
2017-08-24 13:30:00,11.03,11.12,11.02,11.09,181788.0,9.7226,9.8019,9.7138,9.7755,181788.0
2017-08-24 13:35:00,11.09,11.15,11.09,11.13,81326.0,9.7755,9.8284,9.7755,9.8107,81326.0
2017-08-24 13:40:00,11.13,11.14,11.07,11.09,86455.0,9.8107,9.8195,9.7578,9.7755,86455.0
2017-08-24 13:45:00,11.09,11.1,11.07,11.07,43906.0,9.7755,9.7843,9.7578,9.7578,43906.0
2017-08-24 13:50:00,11.07,11.13,11.07,11.09,146651.0,9.7578,9.8107,9.7578,9.7755,146651.0
2017-08-24 13:55:00,11.09,11.09,10.95,10.98,171502.0,9.7755,9.7755,9.6521,9.6785,171502.0
2017-08-24 14:00:00,10.98,11.0,10.95,10.98,122828.0,9.6785,9.6961,9.6521,9.6785,122828.0
2017-08-24 14:05:00,10.99,11.04,10.99,11.02,160709.0,9.6873,9.7314,9.6873,9.7138,160709.0
2017-08-24 14:10:00,11.03,11.03,10.96,10.96,92026.0,9.7226,9.7226,9.6609,9.6609,92026.0
2017-08-24 14:15:00,10.96,11.05,10.95,11.02,147888.0,9.6609,9.7402,9.6521,9.7138,147888.0
2017-08-24 14:20:00,11.03,11.08,11.02,11.07,74568.0,9.7226,9.7667,9.7138,9.7578,74568.0
2017-08-24 14:25:00,11.08,11.23,11.06,11.21,316528.0,9.7667,9.8989,9.749,9.8812,316528.0
2017-08-24 14:30:00,11.2,11.36,11.19,11.34,300334.0,9.8724,10.0135,9.8636,9.9958,300334.0
2017-08-24 14:35:00,11.33,11.36,11.25,11.26,350495.0,9.987,10.0135,9.9165,9.9253,350495.0
2017-08-24 14:40:00,11.27,11.27,11.11,11.12,258942.0,9.9341,9.9341,9.7931,9.8019,258942.0
2017-08-24 14:45:00,11.12,11.18,11.1,11.13,168945.0,9.8019,9.8548,9.7843,9.8107,168945.0
2017-08-24 14:50:00,11.13,11.15,11.07,11.14,106506.0,9.8107,9.8284,9.7578,9.8195,106506.0
2017-08-24 14:55:00,11.14,11.2,11.12,11.19,108018.0,9.8195,9.8724,9.8019,9.8636,108018.0
2017-08-24 15:00:00,11.18,11.25,11.16,11.19,129693.0,9.8548,9.9165,9.8372,9.8636,129693.0
2017-08-24 15:05:00,11.2,11.2,11.11,11.12,95428.0,9.8724,9.8724,9.7931,9.8019,95428.0
2017-08-24 15:10:00,11.12,11.18,11.09,11.15,131573.0,9.8019,9.8548,9.7755,9.8284,131573.0
2017-08-24 15:15:00,11.16,11.24,11.15,11.16,101123.0,9.8372,9.9077,9.8284,9.8372,101123.0
2017-08-24 15:20:00,11.16,11.2,11.16,11.18,86296.0,9.8372,9.8724,9.8372,9.8548,86296.0
2017-08-24 15:25:00,11.18,11.29,11.16,11.2,288010.0,9.8548,9.9518,9.8372,9.8724,288010.0
2017-08-24 15:30:00,11.21,11.21,11.14,11.14,93374.0,9.8812,9.8812,9.8195,9.8195,93374.0
2017-08-24 15:35:00,11.14,11.17,11.11,11.13,263445.0,9.8195,9.846,9.7931,9.8107,263445.0
2017-08-24 15:40:00,11.13,11.13,11.07,11.13,224030.0,9.8107,9.8107,9.7578,9.8107,224030.0
2017-08-24 15:45:00,11.12,11.13,11.1,11.11,257190.0,9.8019,9.8107,9.7843,9.7931,257190.0
2017-08-24 15:50:00,11.11,11.25,11.1,11.22,441034.0,9.7931,9.9165,9.7843,9.8901,441034.0
2017-08-24 15:55:00,11.22,11.31,11.14,11.28,682318.0,9.8901,9.9694,9.8195,9.9429,682318.0
2017-08-25 09:30:00,11.57,11.6,11.34,11.59,556644.0,10.1986,10.225,9.9958,10.2162,556644.0
2017-08-25 09:35:00,11.6,11.72,11.56,11.65,425704.0,10.225,10.3308,10.1898,10.2691,425704.0
2017-08-25 09:40:00,11.64,11.65,11.56,11.61,211690.0,10.2603,10.2691,10.1898,10.2338,211690.0
2017-08-25 09:45:00,11.6,11.68,11.6,11.67,400753.0,10.225,10.2955,10.225,10.2867,400753.0
2017-08-25 09:50:00,11.67,11.8,11.67,11.77,311847.0,10.2867,10.4013,10.2867,10.3749,311847.0
2017-08-25 09:55:00,11.77,11.8,11.74,11.8,245055.0,10.3749,10.4013,10.3484,10.4013,245055.0
2017-08-25 10:00:00,11.79,11.9,11.79,11.88,449501.0,10.3925,10.4895,10.3925,10.4718,449501.0
2017-08-25 10:05:00,11.88,11.93,11.86,11.87,334110.0,10.4718,10.5159,10.4542,10.463,334110.0
2017-08-25 10:10:00,11.88,11.99,11.87,11.98,298027.0,10.4718,10.5688,10.463,10.56,298027.0
2017-08-25 10:15:00,11.98,12.0,11.97,12.0,379838.0,10.56,10.5776,10.5512,10.5776,379838.0
2017-08-25 10:20:00,12.0,12.09,11.99,12.05,453807.0,10.5776,10.6569,10.5688,10.6217,453807.0
2017-08-25 10:25:00,12.05,12.1,12.02,12.06,239619.0,10.6217,10.6657,10.5952,10.6305,239619.0
2017-08-25 10:30:00,12.05,12.18,12.05,12.1,381899.0,10.6217,10.7363,10.6217,10.6657,381899.0
2017-08-25 10:35:00,12.11,12.2,12.1,12.18,342599.0,10.6746,10.7539,10.6657,10.7363,342599.0
2017-08-25 10:40:00,12.18,12.18,12.05,12.12,533763.0,10.7363,10.7363,10.6217,10.6834,533763.0
2017-08-25 10:45:00,12.13,12.14,11.99,12.04,399774.0,10.6922,10.701,10.5688,10.6129,399774.0
2017-08-25 10:50:00,12.04,12.14,12.02,12.13,219239.0,10.6129,10.701,10.5952,10.6922,219239.0
2017-08-25 10:55:00,12.13,12.15,12.08,12.1,187941.0,10.6922,10.7098,10.6481,10.6657,187941.0
2017-08-25 11:00:00,12.1,12.2,12.07,12.17,177707.0,10.6657,10.7539,10.6393,10.7275,177707.0
2017-08-25 11:05:00,12.18,12.19,12.12,12.18,97481.0,10.7363,10.7451,10.6834,10.7363,97481.0
2017-08-25 11:10:00,12.18,12.19,12.11,12.14,123808.0,10.7363,10.7451,10.6746,10.701,123808.0
2017-08-25 11:15:00,12.14,12.16,12.11,12.15,67845.0,10.701,10.7186,10.6746,10.7098,67845.0
2017-08-25 11:20:00,12.15,12.19,12.12,12.15,132207.0,10.7098,10.7451,10.6834,10.7098,132207.0
2017-08-25 11:25:00,12.16,12.18,12.12,12.16,54284.0,10.7186,10.7363,10.6834,10.7186,54284.0
2017-08-25 11:30:00,12.15,12.16,12.05,12.05,126695.0,10.7098,10.7186,10.6217,10.6217,126695.0
2017-08-25 11:35:00,12.05,12.1,12.05,12.07,99559.0,10.6217,10.6657,10.6217,10.6393,99559.0
2017-08-25 11:40:00,12.07,12.16,12.03,12.15,142789.0,10.6393,10.7186,10.604,10.7098,142789.0
2017-08-25 11:45:00,12.15,12.15,12.08,12.09,83432.0,10.7098,10.7098,10.6481,10.6569,83432.0
2017-08-25 11:50:00,12.1,12.1,12.01,12.03,111582.0,10.6657,10.6657,10.5864,10.604,111582.0
2017-08-25 11:55:00,12.04,12.09,12.03,12.07,65717.0,10.6129,10.6569,10.604,10.6393,65717.0
2017-08-25 12:00:00,12.07,12.08,12.04,12.06,63491.0,10.6393,10.6481,10.6129,10.6305,63491.0
2017-08-25 12:05:00,12.06,12.09,12.05,12.06,45591.0,10.6305,10.6569,10.6217,10.6305,45591.0
2017-08-25 12:10:00,12.06,12.08,12.05,12.06,62142.0,10.6305,10.6481,10.6217,10.6305,62142.0
2017-08-25 12:15:00,12.06,12.07,12.04,12.06,57349.0,10.6305,10.6393,10.6129,10.6305,57349.0
2017-08-25 12:20:00,12.06,12.08,12.02,12.03,64967.0,10.6305,10.6481,10.5952,10.604,64967.0
2017-08-25 12:25:00,12.03,12.05,12.02,12.04,45485.0,10.604,10.6217,10.5952,10.6129,45485.0
2017-08-25 12:30:00,12.03,12.04,11.93,11.94,236533.0,10.604,10.6129,10.5159,10.5247,236533.0
2017-08-25 12:35:00,11.94,11.99,11.93,11.99,63524.0,10.5247,10.5688,10.5159,10.5688,63524.0
2017-08-25 12:40:00,11.98,11.99,11.95,11.96,34738.0,10.56,10.5688,10.5335,10.5423,34738.0
2017-08-25 12:45:00,11.96,11.96,11.93,11.96,48850.0,10.5423,10.5423,10.5159,10.5423,48850.0
2017-08-25 12:50:00,11.95,11.98,11.94,11.97,61248.0,10.5335,10.56,10.5247,10.5512,61248.0
2017-08-25 12:55:00,11.96,11.99,11.96,11.99,61229.0,10.5423,10.5688,10.5423,10.5688,61229.0
2017-08-25 13:00:00,11.99,12.0,11.97,11.99,61300.0,10.5688,10.5776,10.5512,10.5688,61300.0
2017-08-25 13:05:00,11.99,12.01,11.98,12.0,36687.0,10.5688,10.5864,10.56,10.5776,36687.0
2017-08-25 13:10:00,12.0,12.01,11.99,12.01,42016.0,10.5776,10.5864,10.5688,10.5864,42016.0
2017-08-25 13:15:00,12.01,12.09,12.0,12.09,119426.0,10.5864,10.6569,10.5776,10.6569,119426.0
2017-08-25 13:20:00,12.09,12.09,12.04,12.04,61628.0,10.6569,10.6569,10.6129,10.6129,61628.0
2017-08-25 13:25:00,12.04,12.05,12.01,12.04,67406.0,10.6129,10.6217,10.5864,10.6129,67406.0
2017-08-25 13:30:00,12.04,12.06,12.03,12.05,49860.0,10.6129,10.6305,10.604,10.6217,49860.0
2017-08-25 13:35:00,12.06,12.06,12.04,12.05,68834.0,10.6305,10.6305,10.6129,10.6217,68834.0
2017-08-25 13:40:00,12.05,12.07,12.05,12.07,29266.0,10.6217,10.6393,10.6217,10.6393,29266.0
2017-08-25 13:45:00,12.07,12.1,12.06,12.09,42226.0,10.6393,10.6657,10.6305,10.6569,42226.0
2017-08-25 13:50:00,12.09,12.15,12.08,12.15,86108.0,10.6569,10.7098,10.6481,10.7098,86108.0
2017-08-25 13:55:00,12.15,12.15,12.11,12.14,105866.0,10.7098,10.7098,10.6746,10.701,105866.0
2017-08-25 14:00:00,12.13,12.14,12.09,12.12,80821.0,10.6922,10.701,10.6569,10.6834,80821.0
2017-08-25 14:05:00,12.12,12.15,12.11,12.15,40303.0,10.6834,10.7098,10.6746,10.7098,40303.0
2017-08-25 14:10:00,12.15,12.15,12.12,12.13,30450.0,10.7098,10.7098,10.6834,10.6922,30450.0
2017-08-25 14:15:00,12.13,12.14,12.12,12.14,43270.0,10.6922,10.701,10.6834,10.701,43270.0
2017-08-25 14:20:00,12.14,12.14,12.13,12.13,25585.0,10.701,10.701,10.6922,10.6922,25585.0
2017-08-25 14:25:00,12.13,12.14,12.12,12.13,74579.0,10.6922,10.701,10.6834,10.6922,74579.0
2017-08-25 14:30:00,12.14,12.19,12.13,12.18,107207.0,10.701,10.7451,10.6922,10.7363,107207.0
2017-08-25 14:35:00,12.18,12.2,12.16,12.17,80307.0,10.7363,10.7539,10.7186,10.7275,80307.0
2017-08-25 14:40:00,12.17,12.18,12.16,12.18,33470.0,10.7275,10.7363,10.7186,10.7363,33470.0
2017-08-25 14:45:00,12.18,12.31,12.17,12.3,241314.0,10.7363,10.8509,10.7275,10.842,241314.0
2017-08-25 14:50:00,12.3,12.34,12.26,12.3,209082.0,10.842,10.8773,10.8068,10.842,209082.0
2017-08-25 14:55:00,12.3,12.32,12.28,12.3,64643.0,10.842,10.8597,10.8244,10.842,64643.0
2017-08-25 15:00:00,12.3,12.32,12.26,12.28,77087.0,10.842,10.8597,10.8068,10.8244,77087.0
2017-08-25 15:05:00,12.28,12.28,12.22,12.25,140052.0,10.8244,10.8244,10.7715,10.798,140052.0
2017-08-25 15:10:00,12.26,12.26,12.22,12.22,66379.0,10.8068,10.8068,10.7715,10.7715,66379.0
2017-08-25 15:15:00,12.22,12.23,12.21,12.21,65847.0,10.7715,10.7803,10.7627,10.7627,65847.0
2017-08-25 15:20:00,12.21,12.22,12.13,12.14,205177.0,10.7627,10.7715,10.6922,10.701,205177.0
2017-08-25 15:25:00,12.14,12.2,12.13,12.2,162445.0,10.701,10.7539,10.6922,10.7539,162445.0
2017-08-25 15:30:00,12.2,12.24,12.19,12.21,113540.0,10.7539,10.7892,10.7451,10.7627,113540.0
2017-08-25 15:35:00,12.21,12.28,12.21,12.28,128406.0,10.7627,10.8244,10.7627,10.8244,128406.0
2017-08-25 15:40:00,12.27,12.31,12.2,12.29,327200.0,10.8156,10.8509,10.7539,10.8332,327200.0
2017-08-25 15:45:00,12.29,12.32,12.28,12.3,230165.0,10.8332,10.8597,10.8244,10.842,230165.0
2017-08-25 15:50:00,12.3,12.34,12.3,12.34,201324.0,10.842,10.8773,10.842,10.8773,201324.0
2017-08-25 15:55:00,12.34,12.35,12.32,12.35,519093.0,10.8773,10.8861,10.8597,10.8861,519093.0
2017-08-28 09:30:00,12.34,12.43,12.32,12.39,159641.0,10.8773,10.9566,10.8597,10.9214,159641.0
2017-08-28 09:35:00,12.39,12.57,12.38,12.53,177955.0,10.9214,11.08,10.9126,11.0448,177955.0
2017-08-28 09:40:00,12.53,12.54,12.36,12.38,205315.0,11.0448,11.0536,10.8949,10.9126,205315.0
2017-08-28 09:45:00,12.38,12.41,12.29,12.32,160408.0,10.9126,10.939,10.8332,10.8597,160408.0
2017-08-28 09:50:00,12.32,12.39,12.29,12.36,137954.0,10.8597,10.9214,10.8332,10.8949,137954.0
2017-08-28 09:55:00,12.37,12.45,12.34,12.41,114248.0,10.9037,10.9743,10.8773,10.939,114248.0
2017-08-28 10:00:00,12.41,12.44,12.36,12.42,51686.0,10.939,10.9654,10.8949,10.9478,51686.0
2017-08-28 10:05:00,12.42,12.44,12.38,12.39,74310.0,10.9478,10.9654,10.9126,10.9214,74310.0
2017-08-28 10:10:00,12.38,12.41,12.35,12.36,61249.0,10.9126,10.939,10.8861,10.8949,61249.0
2017-08-28 10:15:00,12.36,12.42,12.36,12.4,35914.0,10.8949,10.9478,10.8949,10.9302,35914.0
2017-08-28 10:20:00,12.41,12.41,12.36,12.41,38105.0,10.939,10.939,10.8949,10.939,38105.0
2017-08-28 10:25:00,12.4,12.41,12.36,12.36,50782.0,10.9302,10.939,10.8949,10.8949,50782.0
2017-08-28 10:30:00,12.36,12.42,12.36,12.42,44712.0,10.8949,10.9478,10.8949,10.9478,44712.0
2017-08-28 10:35:00,12.41,12.47,12.41,12.42,59621.0,10.939,10.9919,10.939,10.9478,59621.0
2017-08-28 10:40:00,12.41,12.42,12.36,12.37,64979.0,10.939,10.9478,10.8949,10.9037,64979.0
2017-08-28 10:45:00,12.37,12.41,12.37,12.38,78987.0,10.9037,10.939,10.9037,10.9126,78987.0
2017-08-28 10:50:00,12.39,12.44,12.39,12.43,48802.0,10.9214,10.9654,10.9214,10.9566,48802.0
2017-08-28 10:55:00,12.43,12.45,12.42,12.45,51743.0,10.9566,10.9743,10.9478,10.9743,51743.0
2017-08-28 11:00:00,12.45,12.51,12.44,12.5,120375.0,10.9743,11.0271,10.9654,11.0183,120375.0
2017-08-28 11:05:00,12.51,12.51,12.42,12.44,78073.0,11.0271,11.0271,10.9478,10.9654,78073.0
2017-08-28 11:10:00,12.43,12.46,12.43,12.46,34050.0,10.9566,10.9831,10.9566,10.9831,34050.0
2017-08-28 11:15:00,12.46,12.46,12.41,12.42,45306.0,10.9831,10.9831,10.939,10.9478,45306.0
2017-08-28 11:20:00,12.42,12.45,12.39,12.4,64545.0,10.9478,10.9743,10.9214,10.9302,64545.0
2017-08-28 11:25:00,12.4,12.42,12.38,12.42,93119.0,10.9302,10.9478,10.9126,10.9478,93119.0
2017-08-28 11:30:00,12.41,12.45,12.4,12.41,93365.0,10.939,10.9743,10.9302,10.939,93365.0
2017-08-28 11:35:00,12.4,12.42,12.39,12.4,33882.0,10.9302,10.9478,10.9214,10.9302,33882.0
2017-08-28 11:40:00,12.4,12.47,12.4,12.46,33985.0,10.9302,10.9919,10.9302,10.9831,33985.0
2017-08-28 11:45:00,12.46,12.47,12.43,12.46,38739.0,10.9831,10.9919,10.9566,10.9831,38739.0
2017-08-28 11:50:00,12.47,12.47,12.44,12.45,49526.0,10.9919,10.9919,10.9654,10.9743,49526.0
2017-08-28 11:55:00,12.46,12.48,12.45,12.46,48877.0,10.9831,11.0007,10.9743,10.9831,48877.0
2017-08-28 12:00:00,12.46,12.52,12.45,12.52,67110.0,10.9831,11.036,10.9743,11.036,67110.0
2017-08-28 12:05:00,12.52,12.55,12.48,12.52,105450.0,11.036,11.0624,11.0007,11.036,105450.0
2017-08-28 12:10:00,12.51,12.59,12.51,12.57,55666.0,11.0271,11.0977,11.0271,11.08,55666.0
2017-08-28 12:15:00,12.58,12.63,12.57,12.61,68689.0,11.0889,11.1329,11.08,11.1153,68689.0
2017-08-28 12:20:00,12.6,12.62,12.56,12.56,43030.0,11.1065,11.1241,11.0712,11.0712,43030.0
2017-08-28 12:25:00,12.56,12.59,12.55,12.55,51694.0,11.0712,11.0977,11.0624,11.0624,51694.0
2017-08-28 12:30:00,12.55,12.58,12.54,12.56,95018.0,11.0624,11.0889,11.0536,11.0712,95018.0
2017-08-28 12:35:00,12.56,12.57,12.55,12.55,35377.0,11.0712,11.08,11.0624,11.0624,35377.0
2017-08-28 12:40:00,12.55,12.57,12.51,12.54,143567.0,11.0624,11.08,11.0271,11.0536,143567.0
2017-08-28 12:45:00,12.53,12.56,12.52,12.55,27931.0,11.0448,11.0712,11.036,11.0624,27931.0
2017-08-28 12:50:00,12.55,12.55,12.46,12.46,92205.0,11.0624,11.0624,10.9831,10.9831,92205.0
2017-08-28 12:55:00,12.46,12.46,12.41,12.43,62003.0,10.9831,10.9831,10.939,10.9566,62003.0
2017-08-28 13:00:00,12.44,12.48,12.43,12.46,40655.0,10.9654,11.0007,10.9566,10.9831,40655.0
2017-08-28 13:05:00,12.47,12.49,12.44,12.44,52498.0,10.9919,11.0095,10.9654,10.9654,52498.0
2017-08-28 13:10:00,12.44,12.45,12.42,12.45,33983.0,10.9654,10.9743,10.9478,10.9743,33983.0
2017-08-28 13:15:00,12.45,12.47,12.41,12.42,42717.0,10.9743,10.9919,10.939,10.9478,42717.0
2017-08-28 13:20:00,12.42,12.42,12.39,12.39,56879.0,10.9478,10.9478,10.9214,10.9214,56879.0
2017-08-28 13:25:00,12.4,12.42,12.39,12.42,18419.0,10.9302,10.9478,10.9214,10.9478,18419.0
2017-08-28 13:30:00,12.41,12.43,12.4,12.41,29069.0,10.939,10.9566,10.9302,10.939,29069.0
2017-08-28 13:35:00,12.4,12.44,12.4,12.44,17410.0,10.9302,10.9654,10.9302,10.9654,17410.0
2017-08-28 13:40:00,12.44,12.46,12.4,12.45,42175.0,10.9654,10.9831,10.9302,10.9743,42175.0
2017-08-28 13:45:00,12.46,12.46,12.43,12.44,24041.0,10.9831,10.9831,10.9566,10.9654,24041.0
2017-08-28 13:50:00,12.44,12.47,12.43,12.46,28403.0,10.9654,10.9919,10.9566,10.9831,28403.0
2017-08-28 13:55:00,12.46,12.46,12.42,12.44,37779.0,10.9831,10.9831,10.9478,10.9654,37779.0
2017-08-28 14:00:00,12.44,12.45,12.43,12.44,14681.0,10.9654,10.9743,10.9566,10.9654,14681.0
2017-08-28 14:05:00,12.43,12.44,12.41,12.41,24454.0,10.9566,10.9654,10.939,10.939,24454.0
2017-08-28 14:10:00,12.41,12.42,12.38,12.4,58968.0,10.939,10.9478,10.9126,10.9302,58968.0
2017-08-28 14:15:00,12.4,12.4,12.37,12.37,74259.0,10.9302,10.9302,10.9037,10.9037,74259.0
2017-08-28 14:20:00,12.37,12.4,12.35,12.39,36305.0,10.9037,10.9302,10.8861,10.9214,36305.0
2017-08-28 14:25:00,12.4,12.46,12.39,12.46,55789.0,10.9302,10.9831,10.9214,10.9831,55789.0
2017-08-28 14:30:00,12.46,12.46,12.43,12.46,43181.0,10.9831,10.9831,10.9566,10.9831,43181.0
2017-08-28 14:35:00,12.45,12.5,12.44,12.48,59835.0,10.9743,11.0183,10.9654,11.0007,59835.0
2017-08-28 14:40:00,12.48,12.49,12.46,12.48,45967.0,11.0007,11.0095,10.9831,11.0007,45967.0
2017-08-28 14:45:00,12.47,12.53,12.46,12.52,56405.0,10.9919,11.0448,10.9831,11.036,56405.0
2017-08-28 14:50:00,12.52,12.56,12.51,12.51,42657.0,11.036,11.0712,11.0271,11.0271,42657.0
2017-08-28 14:55:00,12.51,12.52,12.49,12.51,46333.0,11.0271,11.036,11.0095,11.0271,46333.0
2017-08-28 15:00:00,12.51,12.53,12.5,12.53,23698.0,11.0271,11.0448,11.0183,11.0448,23698.0
2017-08-28 15:05:00,12.53,12.56,12.52,12.54,56285.0,11.0448,11.0712,11.036,11.0536,56285.0
2017-08-28 15:10:00,12.54,12.55,12.53,12.54,19673.0,11.0536,11.0624,11.0448,11.0536,19673.0
2017-08-28 15:15:00,12.54,12.55,12.5,12.5,63578.0,11.0536,11.0624,11.0183,11.0183,63578.0
2017-08-28 15:20:00,12.5,12.51,12.49,12.49,71480.0,11.0183,11.0271,11.0095,11.0095,71480.0
2017-08-28 15:25:00,12.5,12.5,12.49,12.5,19883.0,11.0183,11.0183,11.0095,11.0183,19883.0
2017-08-28 15:30:00,12.5,12.52,12.5,12.52,56328.0,11.0183,11.036,11.0183,11.036,56328.0
2017-08-28 15:35:00,12.52,12.57,12.51,12.57,84914.0,11.036,11.08,11.0271,11.08,84914.0
2017-08-28 15:40:00,12.56,12.6,12.56,12.6,69064.0,11.0712,11.1065,11.0712,11.1065,69064.0
2017-08-28 15:45:00,12.6,12.61,12.58,12.61,155789.0,11.1065,11.1153,11.0889,11.1153,155789.0
2017-08-28 15:50:00,12.6,12.61,12.58,12.6,192005.0,11.1065,11.1153,11.0889,11.1065,192005.0
2017-08-28 15:55:00,12.61,12.61,12.6,12.61,299826.0,11.1153,11.1153,11.1065,11.1153,299826.0
2017-08-29 09:30:00,12.39,12.5,12.25,12.48,125011.0,10.9214,11.0183,10.798,11.0007,125011.0
2017-08-29 09:35:00,12.48,12.49,12.41,12.42,60201.0,11.0007,11.0095,10.939,10.9478,60201.0
2017-08-29 09:40:00,12.42,12.45,12.33,12.36,144534.0,10.9478,10.9743,10.8685,10.8949,144534.0
2017-08-29 09:45:00,12.37,12.46,12.36,12.43,88805.0,10.9037,10.9831,10.8949,10.9566,88805.0
2017-08-29 09:50:00,12.42,12.46,12.41,12.44,56564.0,10.9478,10.9831,10.939,10.9654,56564.0
2017-08-29 09:55:00,12.45,12.49,12.44,12.47,32729.0,10.9743,11.0095,10.9654,10.9919,32729.0
2017-08-29 10:00:00,12.47,12.48,12.42,12.45,33052.0,10.9919,11.0007,10.9478,10.9743,33052.0
2017-08-29 10:05:00,12.46,12.48,12.43,12.45,41515.0,10.9831,11.0007,10.9566,10.9743,41515.0
2017-08-29 10:10:00,12.46,12.53,12.44,12.53,42812.0,10.9831,11.0448,10.9654,11.0448,42812.0
2017-08-29 10:15:00,12.52,12.55,12.49,12.52,65687.0,11.036,11.0624,11.0095,11.036,65687.0
2017-08-29 10:20:00,12.52,12.55,12.51,12.54,40752.0,11.036,11.0624,11.0271,11.0536,40752.0
2017-08-29 10:25:00,12.54,12.55,12.45,12.48,110755.0,11.0536,11.0624,10.9743,11.0007,110755.0
2017-08-29 10:30:00,12.49,12.55,12.48,12.54,31405.0,11.0095,11.0624,11.0007,11.0536,31405.0
2017-08-29 10:35:00,12.54,12.59,12.53,12.59,53546.0,11.0536,11.0977,11.0448,11.0977,53546.0
2017-08-29 10:40:00,12.59,12.59,12.55,12.57,40704.0,11.0977,11.0977,11.0624,11.08,40704.0
2017-08-29 10:45:00,12.57,12.58,12.49,12.54,81815.0,11.08,11.0889,11.0095,11.0536,81815.0
2017-08-29 10:50:00,12.53,12.54,12.48,12.5,104119.0,11.0448,11.0536,11.0007,11.0183,104119.0
2017-08-29 10:55:00,12.51,12.52,12.45,12.5,55542.0,11.0271,11.036,10.9743,11.0183,55542.0
2017-08-29 11:00:00,12.49,12.5,12.46,12.48,22589.0,11.0095,11.0183,10.9831,11.0007,22589.0
2017-08-29 11:05:00,12.49,12.55,12.47,12.53,34859.0,11.0095,11.0624,10.9919,11.0448,34859.0
2017-08-29 11:10:00,12.52,12.54,12.5,12.51,16562.0,11.036,11.0536,11.0183,11.0271,16562.0
2017-08-29 11:15:00,12.5,12.51,12.47,12.5,60728.0,11.0183,11.0271,10.9919,11.0183,60728.0
2017-08-29 11:20:00,12.5,12.53,12.49,12.5,42035.0,11.0183,11.0448,11.0095,11.0183,42035.0
2017-08-29 11:25:00,12.49,12.5,12.47,12.48,34577.0,11.0095,11.0183,10.9919,11.0007,34577.0
2017-08-29 11:30:00,12.47,12.5,12.45,12.48,32674.0,10.9919,11.0183,10.9743,11.0007,32674.0
2017-08-29 11:35:00,12.47,12.48,12.45,12.45,15852.0,10.9919,11.0007,10.9743,10.9743,15852.0
2017-08-29 11:40:00,12.45,12.46,12.42,12.42,51127.0,10.9743,10.9831,10.9478,10.9478,51127.0
2017-08-29 11:45:00,12.42,12.47,12.42,12.44,51984.0,10.9478,10.9919,10.9478,10.9654,51984.0
2017-08-29 11:50:00,12.44,12.48,12.44,12.46,14503.0,10.9654,11.0007,10.9654,10.9831,14503.0
2017-08-29 11:55:00,12.45,12.48,12.45,12.46,26390.0,10.9743,11.0007,10.9743,10.9831,26390.0
2017-08-29 12:00:00,12.46,12.52,12.45,12.51,66048.0,10.9831,11.036,10.9743,11.0271,66048.0
2017-08-29 12:05:00,12.5,12.51,12.49,12.51,25314.0,11.0183,11.0271,11.0095,11.0271,25314.0
2017-08-29 12:10:00,12.51,12.54,12.51,12.54,8810.0,11.0271,11.0536,11.0271,11.0536,8810.0
2017-08-29 12:15:00,12.54,12.58,12.53,12.57,42335.0,11.0536,11.0889,11.0448,11.08,42335.0
2017-08-29 12:20:00,12.57,12.57,12.53,12.54,34035.0,11.08,11.08,11.0448,11.0536,34035.0
2017-08-29 12:25:00,12.54,12.55,12.54,12.55,8710.0,11.0536,11.0624,11.0536,11.0624,8710.0
2017-08-29 12:30:00,12.55,12.57,12.52,12.57,28133.0,11.0624,11.08,11.036,11.08,28133.0
2017-08-29 12:35:00,12.57,12.58,12.55,12.55,13748.0,11.08,11.0889,11.0624,11.0624,13748.0
2017-08-29 12:40:00,12.56,12.58,12.54,12.55,32588.0,11.0712,11.0889,11.0536,11.0624,32588.0
2017-08-29 12:45:00,12.55,12.56,12.53,12.56,22817.0,11.0624,11.0712,11.0448,11.0712,22817.0
2017-08-29 12:50:00,12.56,12.59,12.55,12.59,11785.0,11.0712,11.0977,11.0624,11.0977,11785.0
2017-08-29 12:55:00,12.58,12.6,12.56,12.58,26167.0,11.0889,11.1065,11.0712,11.0889,26167.0
2017-08-29 13:00:00,12.58,12.6,12.58,12.59,16587.0,11.0889,11.1065,11.0889,11.0977,16587.0
2017-08-29 13:05:00,12.59,12.64,12.59,12.64,59327.0,11.0977,11.1417,11.0977,11.1417,59327.0
2017-08-29 13:10:00,12.64,12.65,12.61,12.62,34106.0,11.1417,11.1506,11.1153,11.1241,34106.0
2017-08-29 13:15:00,12.62,12.65,12.61,12.63,35922.0,11.1241,11.1506,11.1153,11.1329,35922.0
2017-08-29 13:20:00,12.63,12.64,12.59,12.6,21617.0,11.1329,11.1417,11.0977,11.1065,21617.0
2017-08-29 13:25:00,12.6,12.69,12.59,12.67,95881.0,11.1065,11.1858,11.0977,11.1682,95881.0
2017-08-29 13:30:00,12.67,12.68,12.63,12.63,53422.0,11.1682,11.177,11.1329,11.1329,53422.0
2017-08-29 13:35:00,12.64,12.66,12.63,12.65,39243.0,11.1417,11.1594,11.1329,11.1506,39243.0
2017-08-29 13:40:00,12.66,12.67,12.65,12.65,22569.0,11.1594,11.1682,11.1506,11.1506,22569.0
2017-08-29 13:45:00,12.64,12.66,12.62,12.62,25303.0,11.1417,11.1594,11.1241,11.1241,25303.0
2017-08-29 13:50:00,12.63,12.63,12.56,12.57,52642.0,11.1329,11.1329,11.0712,11.08,52642.0
2017-08-29 13:55:00,12.58,12.59,12.55,12.58,35144.0,11.0889,11.0977,11.0624,11.0889,35144.0
2017-08-29 14:00:00,12.59,12.59,12.56,12.58,22150.0,11.0977,11.0977,11.0712,11.0889,22150.0
2017-08-29 14:05:00,12.58,12.6,12.56,12.56,31685.0,11.0889,11.1065,11.0712,11.0712,31685.0
2017-08-29 14:10:00,12.55,12.56,12.53,12.53,13480.0,11.0624,11.0712,11.0448,11.0448,13480.0
2017-08-29 14:15:00,12.53,12.58,12.51,12.58,55908.0,11.0448,11.0889,11.0271,11.0889,55908.0
2017-08-29 14:20:00,12.59,12.62,12.58,12.6,45084.0,11.0977,11.1241,11.0889,11.1065,45084.0
2017-08-29 14:25:00,12.6,12.6,12.56,12.57,30273.0,11.1065,11.1065,11.0712,11.08,30273.0
2017-08-29 14:30:00,12.57,12.59,12.56,12.59,19978.0,11.08,11.0977,11.0712,11.0977,19978.0
2017-08-29 14:35:00,12.59,12.63,12.59,12.61,39635.0,11.0977,11.1329,11.0977,11.1153,39635.0
2017-08-29 14:40:00,12.61,12.62,12.6,12.62,24482.0,11.1153,11.1241,11.1065,11.1241,24482.0
2017-08-29 14:45:00,12.61,12.63,12.6,12.61,24109.0,11.1153,11.1329,11.1065,11.1153,24109.0
2017-08-29 14:50:00,12.61,12.62,12.58,12.59,48002.0,11.1153,11.1241,11.0889,11.0977,48002.0
2017-08-29 14:55:00,12.59,12.6,12.57,12.58,18584.0,11.0977,11.1065,11.08,11.0889,18584.0
2017-08-29 15:00:00,12.58,12.6,12.56,12.6,64218.0,11.0889,11.1065,11.0712,11.1065,64218.0
2017-08-29 15:05:00,12.6,12.61,12.58,12.6,81916.0,11.1065,11.1153,11.0889,11.1065,81916.0
2017-08-29 15:10:00,12.6,12.6,12.57,12.57,45847.0,11.1065,11.1065,11.08,11.08,45847.0
2017-08-29 15:15:00,12.58,12.58,12.54,12.54,39215.0,11.0889,11.0889,11.0536,11.0536,39215.0
2017-08-29 15:20:00,12.54,12.55,12.52,12.52,50894.0,11.0536,11.0624,11.036,11.036,50894.0
2017-08-29 15:25:00,12.52,12.55,12.5,12.54,130816.0,11.036,11.0624,11.0183,11.0536,130816.0
2017-08-29 15:30:00,12.55,12.57,12.55,12.57,163231.0,11.0624,11.08,11.0624,11.08,163231.0
2017-08-29 15:35:00,12.57,12.58,12.55,12.55,64925.0,11.08,11.0889,11.0624,11.0624,64925.0
2017-08-29 15:40:00,12.55,12.58,12.55,12.58,54803.0,11.0624,11.0889,11.0624,11.0889,54803.0
2017-08-29 15:45:00,12.58,12.6,12.56,12.57,179301.0,11.0889,11.1065,11.0712,11.08,179301.0
2017-08-29 15:50:00,12.57,12.57,12.53,12.54,102037.0,11.08,11.08,11.0448,11.0536,102037.0
2017-08-29 15:55:00,12.54,12.55,12.53,12.54,304698.0,11.0536,11.0624,11.0448,11.0536,304698.0
2017-08-30 09:30:00,12.35,12.39,12.23,12.39,100222.0,11.0606,11.0964,10.9531,11.0964,100222.0
2017-08-30 09:35:00,12.39,12.39,12.31,12.36,101939.0,11.0964,11.0964,11.0247,11.0695,101939.0
2017-08-30 09:40:00,12.36,12.43,12.35,12.39,73348.0,11.0695,11.1322,11.0606,11.0964,73348.0
2017-08-30 09:45:00,12.4,12.42,12.36,12.4,52991.0,11.1054,11.1233,11.0695,11.1054,52991.0
2017-08-30 09:50:00,12.4,12.42,12.39,12.42,27352.0,11.1054,11.1233,11.0964,11.1233,27352.0
2017-08-30 09:55:00,12.43,12.49,12.41,12.45,71760.0,11.1322,11.186,11.1143,11.1501,71760.0
2017-08-30 10:00:00,12.45,12.48,12.44,12.48,33083.0,11.1501,11.177,11.1412,11.177,33083.0
2017-08-30 10:05:00,12.49,12.49,12.42,12.42,20506.0,11.186,11.186,11.1233,11.1233,20506.0
2017-08-30 10:10:00,12.42,12.48,12.41,12.47,26044.0,11.1233,11.177,11.1143,11.168,26044.0
2017-08-30 10:15:00,12.48,12.49,12.46,12.48,28827.0,11.177,11.186,11.1591,11.177,28827.0
2017-08-30 10:20:00,12.49,12.54,12.48,12.51,104964.0,11.186,11.2307,11.177,11.2039,104964.0
2017-08-30 10:25:00,12.51,12.51,12.44,12.44,39412.0,11.2039,11.2039,11.1412,11.1412,39412.0
2017-08-30 10:30:00,12.45,12.45,12.39,12.42,39112.0,11.1501,11.1501,11.0964,11.1233,39112.0
2017-08-30 10:35:00,12.41,12.45,12.4,12.45,25630.0,11.1143,11.1501,11.1054,11.1501,25630.0
2017-08-30 10:40:00,12.45,12.48,12.43,12.47,25736.0,11.1501,11.177,11.1322,11.168,25736.0
2017-08-30 10:45:00,12.47,12.48,12.43,12.46,26762.0,11.168,11.177,11.1322,11.1591,26762.0
2017-08-30 10:50:00,12.46,12.48,12.46,12.47,23419.0,11.1591,11.177,11.1591,11.168,23419.0
2017-08-30 10:55:00,12.47,12.51,12.45,12.51,27987.0,11.168,11.2039,11.1501,11.2039,27987.0
2017-08-30 11:00:00,12.5,12.51,12.49,12.49,19000.0,11.1949,11.2039,11.186,11.186,19000.0
2017-08-30 11:05:00,12.5,12.54,12.49,12.54,42132.0,11.1949,11.2307,11.186,11.2307,42132.0
2017-08-30 11:10:00,12.53,12.56,12.52,12.56,38829.0,11.2218,11.2486,11.2128,11.2486,38829.0
2017-08-30 11:15:00,12.56,12.57,12.55,12.57,40733.0,11.2486,11.2576,11.2397,11.2576,40733.0
2017-08-30 11:20:00,12.56,12.6,12.55,12.58,42411.0,11.2486,11.2845,11.2397,11.2666,42411.0
2017-08-30 11:25:00,12.58,12.61,12.58,12.6,33905.0,11.2666,11.2934,11.2666,11.2845,33905.0
2017-08-30 11:30:00,12.61,12.61,12.54,12.55,61606.0,11.2934,11.2934,11.2307,11.2397,61606.0
2017-08-30 11:35:00,12.55,12.55,12.52,12.54,20138.0,11.2397,11.2397,11.2128,11.2307,20138.0
2017-08-30 11:40:00,12.54,12.58,12.53,12.57,52865.0,11.2307,11.2666,11.2218,11.2576,52865.0
2017-08-30 11:45:00,12.57,12.61,12.57,12.59,42552.0,11.2576,11.2934,11.2576,11.2755,42552.0
2017-08-30 11:50:00,12.6,12.62,12.59,12.6,34213.0,11.2845,11.3024,11.2755,11.2845,34213.0
2017-08-30 11:55:00,12.6,12.63,12.55,12.63,52980.0,11.2845,11.3113,11.2397,11.3113,52980.0
2017-08-30 12:00:00,12.63,12.65,12.62,12.64,26564.0,11.3113,11.3292,11.3024,11.3203,26564.0
2017-08-30 12:05:00,12.63,12.67,12.63,12.67,23997.0,11.3113,11.3472,11.3113,11.3472,23997.0
2017-08-30 12:10:00,12.66,12.68,12.65,12.67,19051.0,11.3382,11.3561,11.3292,11.3472,19051.0
2017-08-30 12:15:00,12.68,12.68,12.62,12.65,26121.0,11.3561,11.3561,11.3024,11.3292,26121.0
2017-08-30 12:20:00,12.65,12.65,12.62,12.64,25298.0,11.3292,11.3292,11.3024,11.3203,25298.0
2017-08-30 12:25:00,12.64,12.65,12.61,12.64,21181.0,11.3203,11.3292,11.2934,11.3203,21181.0
2017-08-30 12:30:00,12.64,12.65,12.6,12.61,30309.0,11.3203,11.3292,11.2845,11.2934,30309.0
2017-08-30 12:35:00,12.61,12.63,12.61,12.61,8919.0,11.2934,11.3113,11.2934,11.2934,8919.0
2017-08-30 12:40:00,12.62,12.63,12.61,12.62,26812.0,11.3024,11.3113,11.2934,11.3024,26812.0
2017-08-30 12:45:00,12.62,12.64,12.61,12.63,14027.0,11.3024,11.3203,11.2934,11.3113,14027.0
2017-08-30 12:50:00,12.62,12.63,12.61,12.62,9400.0,11.3024,11.3113,11.2934,11.3024,9400.0
2017-08-30 12:55:00,12.62,12.62,12.59,12.6,18822.0,11.3024,11.3024,11.2755,11.2845,18822.0
2017-08-30 13:00:00,12.61,12.63,12.58,12.61,28643.0,11.2934,11.3113,11.2666,11.2934,28643.0
2017-08-30 13:05:00,12.61,12.62,12.59,12.59,23032.0,11.2934,11.3024,11.2755,11.2755,23032.0
2017-08-30 13:10:00,12.6,12.61,12.58,12.6,22877.0,11.2845,11.2934,11.2666,11.2845,22877.0
2017-08-30 13:15:00,12.6,12.61,12.59,12.61,10700.0,11.2845,11.2934,11.2755,11.2934,10700.0
2017-08-30 13:20:00,12.61,12.61,12.56,12.59,66014.0,11.2934,11.2934,11.2486,11.2755,66014.0
2017-08-30 13:25:00,12.59,12.63,12.59,12.63,14655.0,11.2755,11.3113,11.2755,11.3113,14655.0
2017-08-30 13:30:00,12.62,12.63,12.6,12.6,12070.0,11.3024,11.3113,11.2845,11.2845,12070.0
2017-08-30 13:35:00,12.6,12.6,12.57,12.57,14048.0,11.2845,11.2845,11.2576,11.2576,14048.0
2017-08-30 13:40:00,12.57,12.57,12.56,12.56,7511.0,11.2576,11.2576,11.2486,11.2486,7511.0
2017-08-30 13:45:00,12.56,12.59,12.56,12.58,12976.0,11.2486,11.2755,11.2486,11.2666,12976.0
2017-08-30 13:50:00,12.59,12.62,12.58,12.62,19017.0,11.2755,11.3024,11.2666,11.3024,19017.0
2017-08-30 13:55:00,12.62,12.62,12.56,12.56,35015.0,11.3024,11.3024,11.2486,11.2486,35015.0
2017-08-30 14:00:00,12.55,12.6,12.54,12.59,16282.0,11.2397,11.2845,11.2307,11.2755,16282.0
2017-08-30 14:05:00,12.59,12.6,12.57,12.57,18208.0,11.2755,11.2845,11.2576,11.2576,18208.0
2017-08-30 14:10:00,12.57,12.58,12.55,12.55,13643.0,11.2576,11.2666,11.2397,11.2397,13643.0
2017-08-30 14:15:00,12.56,12.58,12.54,12.56,46663.0,11.2486,11.2666,11.2307,11.2486,46663.0
2017-08-30 14:20:00,12.56,12.57,12.55,12.55,24673.0,11.2486,11.2576,11.2397,11.2397,24673.0
2017-08-30 14:25:00,12.55,12.58,12.55,12.58,14450.0,11.2397,11.2666,11.2397,11.2666,14450.0
2017-08-30 14:30:00,12.58,12.59,12.56,12.58,30918.0,11.2666,11.2755,11.2486,11.2666,30918.0
2017-08-30 14:35:00,12.58,12.58,12.54,12.55,23010.0,11.2666,11.2666,11.2307,11.2397,23010.0
2017-08-30 14:40:00,12.55,12.57,12.55,12.55,24287.0,11.2397,11.2576,11.2397,11.2397,24287.0
2017-08-30 14:45:00,12.55,12.59,12.54,12.58,28323.0,11.2397,11.2755,11.2307,11.2666,28323.0
2017-08-30 14:50:00,12.58,12.58,12.56,12.56,16310.0,11.2666,11.2666,11.2486,11.2486,16310.0
2017-08-30 14:55:00,12.57,12.59,12.57,12.59,51515.0,11.2576,11.2755,11.2576,11.2755,51515.0
2017-08-30 15:00:00,12.59,12.69,12.57,12.67,129517.0,11.2755,11.3651,11.2576,11.3472,129517.0
2017-08-30 15:05:00,12.67,12.69,12.64,12.65,49526.0,11.3472,11.3651,11.3203,11.3292,49526.0
2017-08-30 15:10:00,12.65,12.67,12.65,12.66,20840.0,11.3292,11.3472,11.3292,11.3382,20840.0
2017-08-30 15:15:00,12.66,12.66,12.62,12.63,45740.0,11.3382,11.3382,11.3024,11.3113,45740.0
2017-08-30 15:20:00,12.63,12.65,12.62,12.63,45618.0,11.3113,11.3292,11.3024,11.3113,45618.0
2017-08-30 15:25:00,12.63,12.65,12.61,12.65,69246.0,11.3113,11.3292,11.2934,11.3292,69246.0
2017-08-30 15:30:00,12.64,12.64,12.57,12.57,83560.0,11.3203,11.3203,11.2576,11.2576,83560.0
2017-08-30 15:35:00,12.57,12.58,12.53,12.53,63473.0,11.2576,11.2666,11.2218,11.2218,63473.0
2017-08-30 15:40:00,12.52,12.55,12.5,12.53,124564.0,11.2128,11.2397,11.1949,11.2218,124564.0
2017-08-30 15:45:00,12.52,12.55,12.47,12.47,162713.0,11.2128,11.2397,11.168,11.168,162713.0
2017-08-30 15:50:00,12.48,12.49,12.45,12.47,202002.0,11.177,11.186,11.1501,11.168,202002.0
2017-08-30 15:55:00,12.46,12.51,12.46,12.49,285596.0,11.1591,11.2039,11.1591,11.186,285596.0
2017-08-31 09:30:00,12.65,12.75,12.65,12.69,101522.0,11.3292,11.4188,11.3292,11.3651,101522.0
2017-08-31 09:35:00,12.69,12.81,12.69,12.78,66344.0,11.3651,11.4725,11.3651,11.4457,66344.0
2017-08-31 09:40:00,12.77,12.77,12.65,12.69,51946.0,11.4367,11.4367,11.3292,11.3651,51946.0
2017-08-31 09:45:00,12.68,12.7,12.63,12.66,29461.0,11.3561,11.374,11.3113,11.3382,29461.0
2017-08-31 09:50:00,12.66,12.73,12.66,12.72,48695.0,11.3382,11.4009,11.3382,11.3919,48695.0
2017-08-31 09:55:00,12.72,12.75,12.71,12.71,33419.0,11.3919,11.4188,11.383,11.383,33419.0
2017-08-31 10:00:00,12.72,12.78,12.72,12.76,32000.0,11.3919,11.4457,11.3919,11.4278,32000.0
2017-08-31 10:05:00,12.77,12.77,12.73,12.74,16832.0,11.4367,11.4367,11.4009,11.4099,16832.0
2017-08-31 10:10:00,12.74,12.75,12.71,12.71,46804.0,11.4099,11.4188,11.383,11.383,46804.0
2017-08-31 10:15:00,12.71,12.72,12.67,12.69,19363.0,11.383,11.3919,11.3472,11.3651,19363.0
2017-08-31 10:20:00,12.7,12.71,12.64,12.67,38956.0,11.374,11.383,11.3203,11.3472,38956.0
2017-08-31 10:25:00,12.68,12.71,12.68,12.69,27820.0,11.3561,11.383,11.3561,11.3651,27820.0
2017-08-31 10:30:00,12.69,12.71,12.68,12.7,19322.0,11.3651,11.383,11.3561,11.374,19322.0
2017-08-31 10:35:00,12.69,12.72,12.67,12.71,34277.0,11.3651,11.3919,11.3472,11.383,34277.0
2017-08-31 10:40:00,12.7,12.75,12.7,12.74,32902.0,11.374,11.4188,11.374,11.4099,32902.0
2017-08-31 10:45:00,12.74,12.74,12.72,12.73,13290.0,11.4099,11.4099,11.3919,11.4009,13290.0
2017-08-31 10:50:00,12.74,12.77,12.73,12.76,32405.0,11.4099,11.4367,11.4009,11.4278,32405.0
2017-08-31 10:55:00,12.76,12.76,12.71,12.72,24229.0,11.4278,11.4278,11.383,11.3919,24229.0
2017-08-31 11:00:00,12.72,12.77,12.72,12.76,32864.0,11.3919,11.4367,11.3919,11.4278,32864.0
2017-08-31 11:05:00,12.77,12.77,12.75,12.77,26502.0,11.4367,11.4367,11.4188,11.4367,26502.0
2017-08-31 11:10:00,12.77,12.77,12.74,12.74,20872.0,11.4367,11.4367,11.4099,11.4099,20872.0
2017-08-31 11:15:00,12.74,12.75,12.7,12.72,35929.0,11.4099,11.4188,11.374,11.3919,35929.0
2017-08-31 11:20:00,12.72,12.74,12.71,12.74,23996.0,11.3919,11.4099,11.383,11.4099,23996.0
2017-08-31 11:25:00,12.74,12.75,12.72,12.74,13749.0,11.4099,11.4188,11.3919,11.4099,13749.0
2017-08-31 11:30:00,12.74,12.77,12.73,12.75,29637.0,11.4099,11.4367,11.4009,11.4188,29637.0
2017-08-31 11:35:00,12.75,12.78,12.74,12.78,31014.0,11.4188,11.4457,11.4099,11.4457,31014.0
2017-08-31 11:40:00,12.78,12.79,12.75,12.76,18017.0,11.4457,11.4546,11.4188,11.4278,18017.0
2017-08-31 11:45:00,12.76,12.79,12.76,12.78,12488.0,11.4278,11.4546,11.4278,11.4457,12488.0
2017-08-31 11:50:00,12.79,12.82,12.78,12.82,42723.0,11.4546,11.4815,11.4457,11.4815,42723.0
2017-08-31 11:55:00,12.83,12.84,12.81,12.83,21726.0,11.4905,11.4994,11.4725,11.4905,21726.0
2017-08-31 12:00:00,12.82,12.84,12.81,12.83,19758.0,11.4815,11.4994,11.4725,11.4905,19758.0
2017-08-31 12:05:00,12.83,12.83,12.81,12.82,17347.0,11.4905,11.4905,11.4725,11.4815,17347.0
2017-08-31 12:10:00,12.83,12.85,12.81,12.85,27749.0,11.4905,11.5084,11.4725,11.5084,27749.0
2017-08-31 12:15:00,12.85,12.85,12.82,12.84,32212.0,11.5084,11.5084,11.4815,11.4994,32212.0
2017-08-31 12:20:00,12.83,12.84,12.82,12.83,3200.0,11.4905,11.4994,11.4815,11.4905,3200.0
2017-08-31 12:25:00,12.83,12.83,12.81,12.82,16893.0,11.4905,11.4905,11.4725,11.4815,16893.0
2017-08-31 12:30:00,12.82,12.82,12.79,12.81,10340.0,11.4815,11.4815,11.4546,11.4725,10340.0
2017-08-31 12:35:00,12.82,12.84,12.82,12.82,30930.0,11.4815,11.4994,11.4815,11.4815,30930.0
2017-08-31 12:40:00,12.83,12.83,12.8,12.8,10130.0,11.4905,11.4905,11.4636,11.4636,10130.0
2017-08-31 12:45:00,12.8,12.84,12.8,12.8,26164.0,11.4636,11.4994,11.4636,11.4636,26164.0
2017-08-31 12:50:00,12.8,12.82,12.75,12.76,17977.0,11.4636,11.4815,11.4188,11.4278,17977.0
2017-08-31 12:55:00,12.76,12.78,12.76,12.78,5300.0,11.4278,11.4457,11.4278,11.4457,5300.0
2017-08-31 13:00:00,12.77,12.8,12.77,12.79,22814.0,11.4367,11.4636,11.4367,11.4546,22814.0
2017-08-31 13:05:00,12.79,12.79,12.77,12.77,5647.0,11.4546,11.4546,11.4367,11.4367,5647.0
2017-08-31 13:10:00,12.78,12.78,12.75,12.75,7640.0,11.4457,11.4457,11.4188,11.4188,7640.0
2017-08-31 13:15:00,12.74,12.76,12.74,12.75,30573.0,11.4099,11.4278,11.4099,11.4188,30573.0
2017-08-31 13:20:00,12.76,12.79,12.75,12.77,23540.0,11.4278,11.4546,11.4188,11.4367,23540.0
2017-08-31 13:25:00,12.76,12.77,12.76,12.76,8081.0,11.4278,11.4367,11.4278,11.4278,8081.0
2017-08-31 13:30:00,12.76,12.81,12.76,12.81,17774.0,11.4278,11.4725,11.4278,11.4725,17774.0
2017-08-31 13:35:00,12.8,12.81,12.75,12.76,27565.0,11.4636,11.4725,11.4188,11.4278,27565.0
2017-08-31 13:40:00,12.76,12.78,12.75,12.78,20162.0,11.4278,11.4457,11.4188,11.4457,20162.0
2017-08-31 13:45:00,12.77,12.78,12.77,12.77,1745.0,11.4367,11.4457,11.4367,11.4367,1745.0
2017-08-31 13:50:00,12.78,12.8,12.77,12.78,20207.0,11.4457,11.4636,11.4367,11.4457,20207.0
2017-08-31 13:55:00,12.78,12.82,12.77,12.81,28725.0,11.4457,11.4815,11.4367,11.4725,28725.0
2017-08-31 14:00:00,12.8,12.83,12.8,12.82,50224.0,11.4636,11.4905,11.4636,11.4815,50224.0
2017-08-31 14:05:00,12.83,12.83,12.82,12.83,6632.0,11.4905,11.4905,11.4815,11.4905,6632.0
2017-08-31 14:10:00,12.82,12.83,12.79,12.79,39584.0,11.4815,11.4905,11.4546,11.4546,39584.0
2017-08-31 14:15:00,12.8,12.8,12.76,12.77,32233.0,11.4636,11.4636,11.4278,11.4367,32233.0
2017-08-31 14:20:00,12.76,12.77,12.75,12.77,27416.0,11.4278,11.4367,11.4188,11.4367,27416.0
2017-08-31 14:25:00,12.77,12.78,12.72,12.73,21357.0,11.4367,11.4457,11.3919,11.4009,21357.0
2017-08-31 14:30:00,12.73,12.74,12.72,12.73,13102.0,11.4009,11.4099,11.3919,11.4009,13102.0
2017-08-31 14:35:00,12.72,12.73,12.71,12.71,9473.0,11.3919,11.4009,11.383,11.383,9473.0
2017-08-31 14:40:00,12.71,12.74,12.7,12.73,19934.0,11.383,11.4099,11.374,11.4009,19934.0
2017-08-31 14:45:00,12.73,12.74,12.72,12.74,21449.0,11.4009,11.4099,11.3919,11.4099,21449.0
2017-08-31 14:50:00,12.74,12.75,12.73,12.75,6624.0,11.4099,11.4188,11.4009,11.4188,6624.0
2017-08-31 14:55:00,12.74,12.75,12.74,12.74,4322.0,11.4099,11.4188,11.4099,11.4099,4322.0
2017-08-31 15:00:00,12.75,12.78,12.74,12.78,32622.0,11.4188,11.4457,11.4099,11.4457,32622.0
2017-08-31 15:05:00,12.78,12.78,12.73,12.73,47419.0,11.4457,11.4457,11.4009,11.4009,47419.0
2017-08-31 15:10:00,12.74,12.75,12.73,12.73,22903.0,11.4099,11.4188,11.4009,11.4009,22903.0
2017-08-31 15:15:00,12.74,12.74,12.71,12.73,31104.0,11.4099,11.4099,11.383,11.4009,31104.0
2017-08-31 15:20:00,12.73,12.73,12.69,12.7,54912.0,11.4009,11.4009,11.3651,11.374,54912.0
2017-08-31 15:25:00,12.7,12.72,12.7,12.71,26470.0,11.374,11.3919,11.374,11.383,26470.0
2017-08-31 15:30:00,12.72,12.75,12.71,12.75,42730.0,11.3919,11.4188,11.383,11.4188,42730.0
2017-08-31 15:35:00,12.75,12.77,12.72,12.73,49683.0,11.4188,11.4367,11.3919,11.4009,49683.0
2017-08-31 15:40:00,12.73,12.75,12.72,12.75,33482.0,11.4009,11.4188,11.3919,11.4188,33482.0
2017-08-31 15:45:00,12.75,12.77,12.74,12.77,54910.0,11.4188,11.4367,11.4099,11.4367,54910.0
2017-08-31 15:50:00,12.77,12.79,12.72,12.73,118241.0,11.4367,11.4546,11.3919,11.4009,118241.0
2017-08-31 15:55:00,12.72,12.74,12.7,12.73,271269.0,11.3919,11.4099,11.374,11.4009,271269.0
2017-09-01 09:30:00,12.8,12.86,12.74,12.81,73673.0,11.4636,11.5173,11.4099,11.4725,73673.0
2017-09-01 09:35:00,12.78,12.8,12.73,12.75,63158.0,11.4457,11.4636,11.4009,11.4188,63158.0
2017-09-01 09:40:00,12.75,12.87,12.75,12.87,43919.0,11.4188,11.5263,11.4188,11.5263,43919.0
2017-09-01 09:45:00,12.88,12.95,12.88,12.95,59052.0,11.5352,11.5979,11.5352,11.5979,59052.0
2017-09-01 09:50:00,12.95,12.97,12.91,12.94,45953.0,11.5979,11.6158,11.5621,11.589,45953.0
2017-09-01 09:55:00,12.95,12.99,12.95,12.96,34861.0,11.5979,11.6338,11.5979,11.6069,34861.0
2017-09-01 10:00:00,12.97,13.05,12.96,13.04,75625.0,11.6158,11.6875,11.6069,11.6785,75625.0
2017-09-01 10:05:00,13.05,13.09,13.04,13.05,54481.0,11.6875,11.7233,11.6785,11.6875,54481.0
2017-09-01 10:10:00,13.06,13.06,13.03,13.03,34056.0,11.6964,11.6964,11.6696,11.6696,34056.0
2017-09-01 10:15:00,13.04,13.09,13.04,13.07,35792.0,11.6785,11.7233,11.6785,11.7054,35792.0
2017-09-01 10:20:00,13.08,13.1,13.06,13.07,52567.0,11.7144,11.7323,11.6964,11.7054,52567.0
2017-09-01 10:25:00,13.07,13.08,12.99,13.01,90248.0,11.7054,11.7144,11.6338,11.6517,90248.0
2017-09-01 10:30:00,13.0,13.03,12.97,12.97,56174.0,11.6427,11.6696,11.6158,11.6158,56174.0
2017-09-01 10:35:00,12.96,13.0,12.96,12.98,41373.0,11.6069,11.6427,11.6069,11.6248,41373.0
2017-09-01 10:40:00,12.98,12.99,12.97,12.97,14981.0,11.6248,11.6338,11.6158,11.6158,14981.0
2017-09-01 10:45:00,12.97,13.0,12.96,13.0,19542.0,11.6158,11.6427,11.6069,11.6427,19542.0
2017-09-01 10:50:00,13.0,13.0,12.96,13.0,32839.0,11.6427,11.6427,11.6069,11.6427,32839.0
2017-09-01 10:55:00,12.99,13.02,12.98,12.98,30537.0,11.6338,11.6606,11.6248,11.6248,30537.0
2017-09-01 11:00:00,12.99,13.01,12.97,13.0,45646.0,11.6338,11.6517,11.6158,11.6427,45646.0
2017-09-01 11:05:00,12.99,13.02,12.99,13.02,19380.0,11.6338,11.6606,11.6338,11.6606,19380.0
2017-09-01 11:10:00,13.03,13.05,13.0,13.03,22948.0,11.6696,11.6875,11.6427,11.6696,22948.0
2017-09-01 11:15:00,13.02,13.08,13.0,13.06,21670.0,11.6606,11.7144,11.6427,11.6964,21670.0
2017-09-01 11:20:00,13.05,13.08,13.04,13.08,23514.0,11.6875,11.7144,11.6785,11.7144,23514.0
2017-09-01 11:25:00,13.08,13.09,13.05,13.05,23619.0,11.7144,11.7233,11.6875,11.6875,23619.0
2017-09-01 11:30:00,13.04,13.05,12.99,13.02,38521.0,11.6785,11.6875,11.6338,11.6606,38521.0
2017-09-01 11:35:00,13.01,13.03,13.01,13.03,3741.0,11.6517,11.6696,11.6517,11.6696,3741.0
2017-09-01 11:40:00,13.03,13.11,13.03,13.1,58126.0,11.6696,11.7412,11.6696,11.7323,58126.0
2017-09-01 11:45:00,13.1,13.11,13.07,13.08,21931.0,11.7323,11.7412,11.7054,11.7144,21931.0
2017-09-01 11:50:00,13.09,13.09,13.04,13.04,13329.0,11.7233,11.7233,11.6785,11.6785,13329.0
2017-09-01 11:55:00,13.04,13.05,13.03,13.04,11575.0,11.6785,11.6875,11.6696,11.6785,11575.0
2017-09-01 12:00:00,13.04,13.05,12.99,12.99,29290.0,11.6785,11.6875,11.6338,11.6338,29290.0
2017-09-01 12:05:00,13.0,13.0,12.98,12.98,17074.0,11.6427,11.6427,11.6248,11.6248,17074.0
2017-09-01 12:10:00,12.98,13.01,12.98,13.01,9356.0,11.6248,11.6517,11.6248,11.6517,9356.0
2017-09-01 12:15:00,13.02,13.04,13.01,13.04,15699.0,11.6606,11.6785,11.6517,11.6785,15699.0
2017-09-01 12:20:00,13.03,13.05,13.03,13.05,6279.0,11.6696,11.6875,11.6696,11.6875,6279.0
2017-09-01 12:25:00,13.04,13.05,13.03,13.03,13605.0,11.6785,11.6875,11.6696,11.6696,13605.0
2017-09-01 12:30:00,13.04,13.08,13.03,13.08,25338.0,11.6785,11.7144,11.6696,11.7144,25338.0
2017-09-01 12:35:00,13.08,13.1,13.05,13.09,28801.0,11.7144,11.7323,11.6875,11.7233,28801.0
2017-09-01 12:40:00,13.1,13.1,13.07,13.08,8125.0,11.7323,11.7323,11.7054,11.7144,8125.0
2017-09-01 12:45:00,13.07,13.08,13.07,13.08,11328.0,11.7054,11.7144,11.7054,11.7144,11328.0
2017-09-01 12:50:00,13.08,13.1,13.08,13.09,13566.0,11.7144,11.7323,11.7144,11.7233,13566.0
2017-09-01 12:55:00,13.08,13.1,13.07,13.09,21802.0,11.7144,11.7323,11.7054,11.7233,21802.0
2017-09-01 13:00:00,13.08,13.1,13.08,13.1,8940.0,11.7144,11.7323,11.7144,11.7323,8940.0
2017-09-01 13:05:00,13.09,13.09,13.08,13.09,28129.0,11.7233,11.7233,11.7144,11.7233,28129.0
2017-09-01 13:10:00,13.1,13.1,13.07,13.07,16190.0,11.7323,11.7323,11.7054,11.7054,16190.0
2017-09-01 13:15:00,13.07,13.08,13.07,13.08,6961.0,11.7054,11.7144,11.7054,11.7144,6961.0
2017-09-01 13:20:00,13.09,13.09,13.06,13.08,8865.0,11.7233,11.7233,11.6964,11.7144,8865.0
2017-09-01 13:25:00,13.08,13.08,13.05,13.05,21142.0,11.7144,11.7144,11.6875,11.6875,21142.0
2017-09-01 13:30:00,13.05,13.06,13.05,13.06,19606.0,11.6875,11.6964,11.6875,11.6964,19606.0
2017-09-01 13:35:00,13.05,13.08,13.05,13.06,19176.0,11.6875,11.7144,11.6875,11.6964,19176.0
2017-09-01 13:40:00,13.07,13.08,13.04,13.06,24261.0,11.7054,11.7144,11.6785,11.6964,24261.0
2017-09-01 13:45:00,13.06,13.09,13.06,13.09,16602.0,11.6964,11.7233,11.6964,11.7233,16602.0
2017-09-01 13:50:00,13.08,13.09,13.06,13.08,24558.0,11.7144,11.7233,11.6964,11.7144,24558.0
2017-09-01 13:55:00,13.08,13.08,13.04,13.05,16981.0,11.7144,11.7144,11.6785,11.6875,16981.0
2017-09-01 14:00:00,13.05,13.09,13.05,13.08,26954.0,11.6875,11.7233,11.6875,11.7144,26954.0
2017-09-01 14:05:00,13.07,13.12,13.07,13.09,86698.0,11.7054,11.7502,11.7054,11.7233,86698.0
2017-09-01 14:10:00,13.09,13.14,13.08,13.12,40540.0,11.7233,11.7681,11.7144,11.7502,40540.0
2017-09-01 14:15:00,13.12,13.13,13.1,13.13,19514.0,11.7502,11.7591,11.7323,11.7591,19514.0
2017-09-01 14:20:00,13.13,13.14,13.09,13.09,75200.0,11.7591,11.7681,11.7233,11.7233,75200.0
2017-09-01 14:25:00,13.1,13.13,13.09,13.12,132597.0,11.7323,11.7591,11.7233,11.7502,132597.0
2017-09-01 14:30:00,13.13,13.13,13.1,13.1,17014.0,11.7591,11.7591,11.7323,11.7323,17014.0
2017-09-01 14:35:00,13.1,13.12,13.1,13.11,12851.0,11.7323,11.7502,11.7323,11.7412,12851.0
2017-09-01 14:40:00,13.12,13.13,13.11,13.11,19671.0,11.7502,11.7591,11.7412,11.7412,19671.0
2017-09-01 14:45:00,13.12,13.12,13.1,13.1,13333.0,11.7502,11.7502,11.7323,11.7323,13333.0
2017-09-01 14:50:00,13.1,13.11,13.07,13.1,36845.0,11.7323,11.7412,11.7054,11.7323,36845.0
2017-09-01 14:55:00,13.11,13.11,13.1,13.11,3932.0,11.7412,11.7412,11.7323,11.7412,3932.0
2017-09-01 15:00:00,13.11,13.11,13.08,13.08,19525.0,11.7412,11.7412,11.7144,11.7144,19525.0
2017-09-01 15:05:00,13.08,13.09,13.08,13.08,7478.0,11.7144,11.7233,11.7144,11.7144,7478.0
2017-09-01 15:10:00,13.09,13.1,13.06,13.09,21018.0,11.7233,11.7323,11.6964,11.7233,21018.0
2017-09-01 15:15:00,13.1,13.12,13.08,13.09,40716.0,11.7323,11.7502,11.7144,11.7233,40716.0
2017-09-01 15:20:00,13.09,13.1,13.07,13.08,13337.0,11.7233,11.7323,11.7054,11.7144,13337.0
2017-09-01 15:25:00,13.07,13.09,13.07,13.09,20356.0,11.7054,11.7233,11.7054,11.7233,20356.0
2017-09-01 15:30:00,13.08,13.1,13.07,13.1,29231.0,11.7144,11.7323,11.7054,11.7323,29231.0
2017-09-01 15:35:00,13.09,13.1,13.08,13.1,33612.0,11.7233,11.7323,11.7144,11.7323,33612.0
2017-09-01 15:40:00,13.1,13.14,13.1,13.12,76628.0,11.7323,11.7681,11.7323,11.7502,76628.0
2017-09-01 15:45:00,13.12,13.13,13.08,13.11,61527.0,11.7502,11.7591,11.7144,11.7412,61527.0
2017-09-01 15:50:00,13.1,13.11,13.07,13.1,87995.0,11.7323,11.7412,11.7054,11.7323,87995.0
2017-09-01 15:55:00,13.11,13.12,13.09,13.1,189883.0,11.7412,11.7502,11.7233,11.7323,189883.0
2017-09-05 09:30:00,13.07,13.11,12.97,12.97,141076.0,11.7054,11.7412,11.6158,11.6158,141076.0
2017-09-05 09:35:00,12.98,12.99,12.88,12.89,77178.0,11.6248,11.6338,11.5352,11.5442,77178.0
2017-09-05 09:40:00,12.88,12.96,12.88,12.95,48740.0,11.5352,11.6069,11.5352,11.5979,48740.0
2017-09-05 09:45:00,12.95,12.98,12.94,12.95,39158.0,11.5979,11.6248,11.589,11.5979,39158.0
2017-09-05 09:50:00,12.96,13.0,12.95,12.98,43150.0,11.6069,11.6427,11.5979,11.6248,43150.0
2017-09-05 09:55:00,12.98,13.07,12.97,13.06,37821.0,11.6248,11.7054,11.6158,11.6964,37821.0
2017-09-05 10:00:00,13.06,13.07,13.01,13.04,40979.0,11.6964,11.7054,11.6517,11.6785,40979.0
2017-09-05 10:05:00,13.04,13.05,13.01,13.03,27816.0,11.6785,11.6875,11.6517,11.6696,27816.0
2017-09-05 10:10:00,13.03,13.04,13.01,13.03,40000.0,11.6696,11.6785,11.6517,11.6696,40000.0
2017-09-05 10:15:00,13.03,13.03,13.01,13.03,23392.0,11.6696,11.6696,11.6517,11.6696,23392.0
2017-09-05 10:20:00,13.04,13.04,13.0,13.01,16258.0,11.6785,11.6785,11.6427,11.6517,16258.0
2017-09-05 10:25:00,13.01,13.01,12.98,12.99,34661.0,11.6517,11.6517,11.6248,11.6338,34661.0
2017-09-05 10:30:00,12.98,12.99,12.95,12.96,22812.0,11.6248,11.6338,11.5979,11.6069,22812.0
2017-09-05 10:35:00,12.97,12.97,12.95,12.95,8983.0,11.6158,11.6158,11.5979,11.5979,8983.0
2017-09-05 10:40:00,12.94,12.94,12.91,12.91,30235.0,11.589,11.589,11.5621,11.5621,30235.0
2017-09-05 10:45:00,12.91,12.92,12.87,12.9,36907.0,11.5621,11.5711,11.5263,11.5531,36907.0
2017-09-05 10:50:00,12.9,12.91,12.87,12.88,29628.0,11.5531,11.5621,11.5263,11.5352,29628.0
2017-09-05 10:55:00,12.89,12.92,12.88,12.9,40364.0,11.5442,11.5711,11.5352,11.5531,40364.0
2017-09-05 11:00:00,12.9,12.92,12.89,12.92,21384.0,11.5531,11.5711,11.5442,11.5711,21384.0
2017-09-05 11:05:00,12.93,12.98,12.92,12.97,25621.0,11.58,11.6248,11.5711,11.6158,25621.0
2017-09-05 11:10:00,12.97,12.98,12.95,12.97,16927.0,11.6158,11.6248,11.5979,11.6158,16927.0
2017-09-05 11:15:00,12.97,12.98,12.95,12.95,17907.0,11.6158,11.6248,11.5979,11.5979,17907.0
2017-09-05 11:20:00,12.96,12.96,12.94,12.95,27306.0,11.6069,11.6069,11.589,11.5979,27306.0
2017-09-05 11:25:00,12.95,12.96,12.94,12.95,17951.0,11.5979,11.6069,11.589,11.5979,17951.0
2017-09-05 11:30:00,12.94,12.96,12.92,12.94,22773.0,11.589,11.6069,11.5711,11.589,22773.0
2017-09-05 11:35:00,12.93,12.98,12.93,12.97,19825.0,11.58,11.6248,11.58,11.6158,19825.0
2017-09-05 11:40:00,12.97,12.98,12.95,12.98,8977.0,11.6158,11.6248,11.5979,11.6248,8977.0
2017-09-05 11:45:00,12.97,13.0,12.95,12.99,21919.0,11.6158,11.6427,11.5979,11.6338,21919.0
2017-09-05 11:50:00,12.99,13.0,12.96,12.99,20695.0,11.6338,11.6427,11.6069,11.6338,20695.0
2017-09-05 11:55:00,12.99,13.03,12.99,13.02,12461.0,11.6338,11.6696,11.6338,11.6606,12461.0
2017-09-05 12:00:00,13.02,13.02,12.98,12.99,3324.0,11.6606,11.6606,11.6248,11.6338,3324.0
2017-09-05 12:05:00,12.99,12.99,12.96,12.96,19454.0,11.6338,11.6338,11.6069,11.6069,19454.0
2017-09-05 12:10:00,12.96,12.96,12.91,12.92,30452.0,11.6069,11.6069,11.5621,11.5711,30452.0
2017-09-05 12:15:00,12.93,12.95,12.92,12.93,21255.0,11.58,11.5979,11.5711,11.58,21255.0
2017-09-05 12:20:00,12.94,12.96,12.93,12.96,14743.0,11.589,11.6069,11.58,11.6069,14743.0
2017-09-05 12:25:00,12.96,12.96,12.92,12.92,12151.0,11.6069,11.6069,11.5711,11.5711,12151.0
2017-09-05 12:30:00,12.93,12.93,12.9,12.91,57351.0,11.58,11.58,11.5531,11.5621,57351.0
2017-09-05 12:35:00,12.92,12.98,12.92,12.96,41323.0,11.5711,11.6248,11.5711,11.6069,41323.0
2017-09-05 12:40:00,12.95,12.97,12.94,12.96,10923.0,11.5979,11.6158,11.589,11.6069,10923.0
2017-09-05 12:45:00,12.96,12.96,12.93,12.93,6180.0,11.6069,11.6069,11.58,11.58,6180.0
2017-09-05 12:50:00,12.94,12.95,12.93,12.95,5935.0,11.589,11.5979,11.58,11.5979,5935.0
2017-09-05 12:55:00,12.94,12.95,12.91,12.91,16164.0,11.589,11.5979,11.5621,11.5621,16164.0
2017-09-05 13:00:00,12.91,12.92,12.9,12.92,51561.0,11.5621,11.5711,11.5531,11.5711,51561.0
2017-09-05 13:05:00,12.92,12.94,12.91,12.94,29324.0,11.5711,11.589,11.5621,11.589,29324.0
2017-09-05 13:10:00,12.93,12.94,12.92,12.93,9909.0,11.58,11.589,11.5711,11.58,9909.0
2017-09-05 13:15:00,12.93,12.94,12.93,12.94,2931.0,11.58,11.589,11.58,11.589,2931.0
2017-09-05 13:20:00,12.94,12.95,12.93,12.94,25408.0,11.589,11.5979,11.58,11.589,25408.0
2017-09-05 13:25:00,12.94,12.94,12.92,12.93,15598.0,11.589,11.589,11.5711,11.58,15598.0
2017-09-05 13:30:00,12.93,12.93,12.91,12.91,8222.0,11.58,11.58,11.5621,11.5621,8222.0
2017-09-05 13:35:00,12.91,12.93,12.91,12.92,5970.0,11.5621,11.58,11.5621,11.5711,5970.0
2017-09-05 13:40:00,12.93,12.95,12.93,12.93,10819.0,11.58,11.5979,11.58,11.58,10819.0
2017-09-05 13:45:00,12.93,12.95,12.93,12.94,10515.0,11.58,11.5979,11.58,11.589,10515.0
2017-09-05 13:50:00,12.94,12.99,12.94,12.99,20424.0,11.589,11.6338,11.589,11.6338,20424.0
2017-09-05 13:55:00,12.99,13.0,12.98,12.98,8700.0,11.6338,11.6427,11.6248,11.6248,8700.0
2017-09-05 14:00:00,12.99,13.0,12.98,12.99,11400.0,11.6338,11.6427,11.6248,11.6338,11400.0
2017-09-05 14:05:00,12.99,12.99,12.97,12.99,19208.0,11.6338,11.6338,11.6158,11.6338,19208.0
2017-09-05 14:10:00,12.99,13.02,12.97,13.01,25389.0,11.6338,11.6606,11.6158,11.6517,25389.0
2017-09-05 14:15:00,13.02,13.02,12.99,13.01,13105.0,11.6606,11.6606,11.6338,11.6517,13105.0
2017-09-05 14:20:00,13.01,13.05,13.0,13.04,50960.0,11.6517,11.6875,11.6427,11.6785,50960.0
2017-09-05 14:25:00,13.05,13.07,13.05,13.05,30440.0,11.6875,11.7054,11.6875,11.6875,30440.0
2017-09-05 14:30:00,13.04,13.05,13.04,13.04,14511.0,11.6785,11.6875,11.6785,11.6785,14511.0
2017-09-05 14:35:00,13.04,13.05,13.03,13.04,24852.0,11.6785,11.6875,11.6696,11.6785,24852.0
2017-09-05 14:40:00,13.03,13.06,13.02,13.05,33835.0,11.6696,11.6964,11.6606,11.6875,33835.0
2017-09-05 14:45:00,13.06,13.06,13.03,13.06,22296.0,11.6964,11.6964,11.6696,11.6964,22296.0
2017-09-05 14:50:00,13.06,13.07,13.05,13.07,9932.0,11.6964,11.7054,11.6875,11.7054,9932.0
2017-09-05 14:55:00,13.07,13.07,13.06,13.07,14362.0,11.7054,11.7054,11.6964,11.7054,14362.0
2017-09-05 15:00:00,13.07,13.09,13.05,13.06,37609.0,11.7054,11.7233,11.6875,11.6964,37609.0
2017-09-05 15:05:00,13.06,13.06,13.02,13.06,41272.0,11.6964,11.6964,11.6606,11.6964,41272.0
2017-09-05 15:10:00,13.06,13.1,13.05,13.09,45689.0,11.6964,11.7323,11.6875,11.7233,45689.0
2017-09-05 15:15:00,13.1,13.1,13.06,13.06,22119.0,11.7323,11.7323,11.6964,11.6964,22119.0
2017-09-05 15:20:00,13.06,13.09,13.05,13.07,34048.0,11.6964,11.7233,11.6875,11.7054,34048.0
2017-09-05 15:25:00,13.08,13.19,13.07,13.19,101929.0,11.7144,11.8129,11.7054,11.8129,101929.0
2017-09-05 15:30:00,13.19,13.19,13.16,13.19,33980.0,11.8129,11.8129,11.786,11.8129,33980.0
2017-09-05 15:35:00,13.19,13.19,13.13,13.14,45176.0,11.8129,11.8129,11.7591,11.7681,45176.0
2017-09-05 15:40:00,13.13,13.15,13.11,13.13,55786.0,11.7591,11.777,11.7412,11.7591,55786.0
2017-09-05 15:45:00,13.13,13.14,13.11,13.12,68597.0,11.7591,11.7681,11.7412,11.7502,68597.0
2017-09-05 15:50:00,13.12,13.16,13.1,13.14,69228.0,11.7502,11.786,11.7323,11.7681,69228.0
2017-09-05 15:55:00,13.14,13.15,13.13,13.13,103787.0,11.7681,11.777,11.7591,11.7591,103787.0
2017-09-06 09:30:00,13.23,13.3,13.16,13.25,58600.0,11.8487,11.9114,11.786,11.8666,58600.0
2017-09-06 09:35:00,13.25,13.38,13.23,13.36,110459.0,11.8666,11.983,11.8487,11.9651,110459.0
2017-09-06 09:40:00,13.37,13.38,13.28,13.3,48191.0,11.9741,11.983,11.8935,11.9114,48191.0
2017-09-06 09:45:00,13.3,13.37,13.29,13.35,96891.0,11.9114,11.9741,11.9024,11.9562,96891.0
2017-09-06 09:50:00,13.36,13.39,13.33,13.34,69623.0,11.9651,11.992,11.9383,11.9472,69623.0
2017-09-06 09:55:00,13.34,13.34,13.25,13.32,54868.0,11.9472,11.9472,11.8666,11.9293,54868.0
2017-09-06 10:00:00,13.32,13.32,13.26,13.29,59198.0,11.9293,11.9293,11.8756,11.9024,59198.0
2017-09-06 10:05:00,13.29,13.34,13.29,13.32,43788.0,11.9024,11.9472,11.9024,11.9293,43788.0
2017-09-06 10:10:00,13.32,13.36,13.31,13.35,28519.0,11.9293,11.9651,11.9203,11.9562,28519.0
2017-09-06 10:15:00,13.36,13.36,13.3,13.32,28802.0,11.9651,11.9651,11.9114,11.9293,28802.0
2017-09-06 10:20:00,13.32,13.33,13.28,13.28,53272.0,11.9293,11.9383,11.8935,11.8935,53272.0
2017-09-06 10:25:00,13.28,13.29,13.22,13.23,45593.0,11.8935,11.9024,11.8397,11.8487,45593.0
2017-09-06 10:30:00,13.24,13.25,13.18,13.25,44497.0,11.8576,11.8666,11.8039,11.8666,44497.0
2017-09-06 10:35:00,13.25,13.29,13.24,13.28,38060.0,11.8666,11.9024,11.8576,11.8935,38060.0
2017-09-06 10:40:00,13.29,13.32,13.28,13.31,15619.0,11.9024,11.9293,11.8935,11.9203,15619.0
2017-09-06 10:45:00,13.32,13.32,13.28,13.28,23742.0,11.9293,11.9293,11.8935,11.8935,23742.0
2017-09-06 10:50:00,13.28,13.33,13.28,13.31,28791.0,11.8935,11.9383,11.8935,11.9203,28791.0
2017-09-06 10:55:00,13.3,13.34,13.3,13.34,18556.0,11.9114,11.9472,11.9114,11.9472,18556.0
2017-09-06 11:00:00,13.35,13.37,13.29,13.29,41591.0,11.9562,11.9741,11.9024,11.9024,41591.0
2017-09-06 11:05:00,13.29,13.31,13.29,13.3,38944.0,11.9024,11.9203,11.9024,11.9114,38944.0
2017-09-06 11:10:00,13.29,13.33,13.29,13.31,30275.0,11.9024,11.9383,11.9024,11.9203,30275.0
2017-09-06 11:15:00,13.3,13.35,13.3,13.35,16946.0,11.9114,11.9562,11.9114,11.9562,16946.0
2017-09-06 11:20:00,13.35,13.38,13.35,13.36,44507.0,11.9562,11.983,11.9562,11.9651,44507.0
2017-09-06 11:25:00,13.37,13.37,13.36,13.37,10363.0,11.9741,11.9741,11.9651,11.9741,10363.0
2017-09-06 11:30:00,13.37,13.37,13.3,13.31,35948.0,11.9741,11.9741,11.9114,11.9203,35948.0
2017-09-06 11:35:00,13.31,13.35,13.31,13.35,16318.0,11.9203,11.9562,11.9203,11.9562,16318.0
2017-09-06 11:40:00,13.35,13.4,13.34,13.4,62135.0,11.9562,12.0009,11.9472,12.0009,62135.0
2017-09-06 11:45:00,13.4,13.4,13.37,13.37,21352.0,12.0009,12.0009,11.9741,11.9741,21352.0
2017-09-06 11:50:00,13.37,13.37,13.34,13.35,30195.0,11.9741,11.9741,11.9472,11.9562,30195.0
2017-09-06 11:55:00,13.35,13.38,13.34,13.37,30250.0,11.9562,11.983,11.9472,11.9741,30250.0
2017-09-06 12:00:00,13.38,13.38,13.34,13.34,25161.0,11.983,11.983,11.9472,11.9472,25161.0
2017-09-06 12:05:00,13.34,13.35,13.32,13.32,6570.0,11.9472,11.9562,11.9293,11.9293,6570.0
2017-09-06 12:10:00,13.32,13.34,13.31,13.32,14083.0,11.9293,11.9472,11.9203,11.9293,14083.0
2017-09-06 12:15:00,13.32,13.34,13.28,13.29,53849.0,11.9293,11.9472,11.8935,11.9024,53849.0
2017-09-06 12:20:00,13.29,13.34,13.29,13.32,39046.0,11.9024,11.9472,11.9024,11.9293,39046.0
2017-09-06 12:25:00,13.32,13.35,13.32,13.35,7644.0,11.9293,11.9562,11.9293,11.9562,7644.0
2017-09-06 12:30:00,13.34,13.34,13.32,13.32,26407.0,11.9472,11.9472,11.9293,11.9293,26407.0
2017-09-06 12:35:00,13.33,13.36,13.32,13.34,19871.0,11.9383,11.9651,11.9293,11.9472,19871.0
2017-09-06 12:40:00,13.34,13.36,13.34,13.36,13230.0,11.9472,11.9651,11.9472,11.9651,13230.0
2017-09-06 12:45:00,13.36,13.39,13.35,13.38,7592.0,11.9651,11.992,11.9562,11.983,7592.0
2017-09-06 12:50:00,13.38,13.4,13.38,13.38,19517.0,11.983,12.0009,11.983,11.983,19517.0
2017-09-06 12:55:00,13.38,13.38,13.36,13.36,15508.0,11.983,11.983,11.9651,11.9651,15508.0
2017-09-06 13:00:00,13.37,13.38,13.36,13.37,7082.0,11.9741,11.983,11.9651,11.9741,7082.0
2017-09-06 13:05:00,13.37,13.44,13.37,13.43,32109.0,11.9741,12.0368,11.9741,12.0278,32109.0
2017-09-06 13:10:00,13.43,13.46,13.41,13.43,96403.0,12.0278,12.0547,12.0099,12.0278,96403.0
2017-09-06 13:15:00,13.43,13.43,13.39,13.42,10899.0,12.0278,12.0278,11.992,12.0189,10899.0
2017-09-06 13:20:00,13.42,13.42,13.4,13.4,8587.0,12.0189,12.0189,12.0009,12.0009,8587.0
2017-09-06 13:25:00,13.4,13.42,13.4,13.41,23880.0,12.0009,12.0189,12.0009,12.0099,23880.0
2017-09-06 13:30:00,13.42,13.43,13.41,13.41,9052.0,12.0189,12.0278,12.0099,12.0099,9052.0
2017-09-06 13:35:00,13.42,13.43,13.41,13.42,4694.0,12.0189,12.0278,12.0099,12.0189,4694.0
2017-09-06 13:40:00,13.42,13.45,13.41,13.44,22891.0,12.0189,12.0457,12.0099,12.0368,22891.0
2017-09-06 13:45:00,13.45,13.48,13.44,13.46,28450.0,12.0457,12.0726,12.0368,12.0547,28450.0
2017-09-06 13:50:00,13.46,13.47,13.44,13.46,32498.0,12.0547,12.0636,12.0368,12.0547,32498.0
2017-09-06 13:55:00,13.47,13.47,13.45,13.45,11548.0,12.0636,12.0636,12.0457,12.0457,11548.0
2017-09-06 14:00:00,13.46,13.48,13.45,13.47,36489.0,12.0547,12.0726,12.0457,12.0636,36489.0
2017-09-06 14:05:00,13.47,13.56,13.46,13.55,107984.0,12.0636,12.1442,12.0547,12.1353,107984.0
2017-09-06 14:10:00,13.56,13.61,13.56,13.56,111863.0,12.1442,12.189,12.1442,12.1442,111863.0
2017-09-06 14:15:00,13.56,13.6,13.55,13.6,29912.0,12.1442,12.1801,12.1353,12.1801,29912.0
2017-09-06 14:20:00,13.59,13.64,13.59,13.6,59883.0,12.1711,12.2159,12.1711,12.1801,59883.0
2017-09-06 14:25:00,13.6,13.6,13.56,13.56,27704.0,12.1801,12.1801,12.1442,12.1442,27704.0
2017-09-06 14:30:00,13.56,13.57,13.53,13.54,21860.0,12.1442,12.1532,12.1174,12.1263,21860.0
2017-09-06 14:35:00,13.55,13.55,13.52,13.54,8149.0,12.1353,12.1353,12.1084,12.1263,8149.0
2017-09-06 14:40:00,13.54,13.56,13.53,13.56,27735.0,12.1263,12.1442,12.1174,12.1442,27735.0
2017-09-06 14:45:00,13.55,13.59,13.55,13.59,14600.0,12.1353,12.1711,12.1353,12.1711,14600.0
2017-09-06 14:50:00,13.59,13.59,13.57,13.59,30472.0,12.1711,12.1711,12.1532,12.1711,30472.0
2017-09-06 14:55:00,13.59,13.6,13.58,13.58,87955.0,12.1711,12.1801,12.1622,12.1622,87955.0
2017-09-06 15:00:00,13.59,13.61,13.55,13.61,67437.0,12.1711,12.189,12.1353,12.189,67437.0
2017-09-06 15:05:00,13.61,13.63,13.6,13.62,24653.0,12.189,12.2069,12.1801,12.198,24653.0
2017-09-06 15:10:00,13.63,13.64,13.59,13.6,72633.0,12.2069,12.2159,12.1711,12.1801,72633.0
2017-09-06 15:15:00,13.6,13.63,13.6,13.62,36725.0,12.1801,12.2069,12.1801,12.198,36725.0
2017-09-06 15:20:00,13.63,13.63,13.61,13.62,44381.0,12.2069,12.2069,12.189,12.198,44381.0
2017-09-06 15:25:00,13.61,13.63,13.59,13.63,59171.0,12.189,12.2069,12.1711,12.2069,59171.0
2017-09-06 15:30:00,13.63,13.65,13.63,13.65,70437.0,12.2069,12.2248,12.2069,12.2248,70437.0
2017-09-06 15:35:00,13.65,13.65,13.6,13.63,94366.0,12.2248,12.2248,12.1801,12.2069,94366.0
2017-09-06 15:40:00,13.63,13.66,13.63,13.66,51154.0,12.2069,12.2338,12.2069,12.2338,51154.0
2017-09-06 15:45:00,13.66,13.66,13.62,13.63,155619.0,12.2338,12.2338,12.198,12.2069,155619.0
2017-09-06 15:50:00,13.63,13.64,13.61,13.63,74590.0,12.2069,12.2159,12.189,12.2069,74590.0
2017-09-06 15:55:00,13.63,13.63,13.59,13.62,293884.0,12.2069,12.2069,12.1711,12.198,293884.0
2017-09-07 09:30:00,13.69,13.73,13.57,13.71,52477.0,12.2607,12.2965,12.1532,12.2786,52477.0
2017-09-07 09:35:00,13.7,13.74,13.64,13.65,37817.0,12.2696,12.3054,12.2159,12.2248,37817.0
2017-09-07 09:40:00,13.65,13.7,13.62,13.68,30788.0,12.2248,12.2696,12.198,12.2517,30788.0
2017-09-07 09:45:00,13.68,13.78,13.68,13.76,62879.0,12.2517,12.3413,12.2517,12.3234,62879.0
2017-09-07 09:50:00,13.76,13.76,13.66,13.66,36252.0,12.3234,12.3234,12.2338,12.2338,36252.0
2017-09-07 09:55:00,13.66,13.68,13.61,13.62,24049.0,12.2338,12.2517,12.189,12.198,24049.0
2017-09-07 10:00:00,13.61,13.63,13.56,13.56,82770.0,12.189,12.2069,12.1442,12.1442,82770.0
2017-09-07 10:05:00,13.56,13.62,13.54,13.54,69529.0,12.1442,12.198,12.1263,12.1263,69529.0
2017-09-07 10:10:00,13.53,13.53,13.48,13.5,55068.0,12.1174,12.1174,12.0726,12.0905,55068.0
2017-09-07 10:15:00,13.49,13.5,13.45,13.49,104839.0,12.0815,12.0905,12.0457,12.0815,104839.0
2017-09-07 10:20:00,13.49,13.5,13.47,13.47,11242.0,12.0815,12.0905,12.0636,12.0636,11242.0
2017-09-07 10:25:00,13.46,13.47,13.44,13.46,31367.0,12.0547,12.0636,12.0368,12.0547,31367.0
2017-09-07 10:30:00,13.45,13.45,13.43,13.44,15965.0,12.0457,12.0457,12.0278,12.0368,15965.0
2017-09-07 10:35:00,13.45,13.49,13.44,13.46,13339.0,12.0457,12.0815,12.0368,12.0547,13339.0
2017-09-07 10:40:00,13.47,13.48,13.45,13.45,10356.0,12.0636,12.0726,12.0457,12.0457,10356.0
2017-09-07 10:45:00,13.44,13.46,13.44,13.46,7603.0,12.0368,12.0547,12.0368,12.0547,7603.0
2017-09-07 10:50:00,13.45,13.47,13.44,13.46,9213.0,12.0457,12.0636,12.0368,12.0547,9213.0
2017-09-07 10:55:00,13.46,13.47,13.42,13.43,11554.0,12.0547,12.0636,12.0189,12.0278,11554.0
2017-09-07 11:00:00,13.42,13.48,13.42,13.46,27318.0,12.0189,12.0726,12.0189,12.0547,27318.0
2017-09-07 11:05:00,13.47,13.47,13.43,13.43,20000.0,12.0636,12.0636,12.0278,12.0278,20000.0
2017-09-07 11:10:00,13.44,13.46,13.44,13.44,21484.0,12.0368,12.0547,12.0368,12.0368,21484.0
2017-09-07 11:15:00,13.45,13.47,13.43,13.45,17128.0,12.0457,12.0636,12.0278,12.0457,17128.0
2017-09-07 11:20:00,13.44,13.46,13.44,13.46,28815.0,12.0368,12.0547,12.0368,12.0547,28815.0
2017-09-07 11:25:00,13.45,13.47,13.44,13.45,29680.0,12.0457,12.0636,12.0368,12.0457,29680.0
2017-09-07 11:30:00,13.45,13.45,13.42,13.43,9220.0,12.0457,12.0457,12.0189,12.0278,9220.0
2017-09-07 11:35:00,13.42,13.46,13.42,13.46,16382.0,12.0189,12.0547,12.0189,12.0547,16382.0
2017-09-07 11:40:00,13.47,13.51,13.45,13.45,34537.0,12.0636,12.0995,12.0457,12.0457,34537.0
2017-09-07 11:45:00,13.45,13.47,13.45,13.47,11977.0,12.0457,12.0636,12.0457,12.0636,11977.0
2017-09-07 11:50:00,13.48,13.51,13.48,13.5,17217.0,12.0726,12.0995,12.0726,12.0905,17217.0
2017-09-07 11:55:00,13.5,13.52,13.49,13.51,10604.0,12.0905,12.1084,12.0815,12.0995,10604.0
2017-09-07 12:00:00,13.52,13.53,13.5,13.52,12201.0,12.1084,12.1174,12.0905,12.1084,12201.0
2017-09-07 12:05:00,13.52,13.53,13.51,13.52,7749.0,12.1084,12.1174,12.0995,12.1084,7749.0
2017-09-07 12:10:00,13.52,13.52,13.5,13.52,16767.0,12.1084,12.1084,12.0905,12.1084,16767.0
2017-09-07 12:15:00,13.52,13.52,13.49,13.52,23472.0,12.1084,12.1084,12.0815,12.1084,23472.0
2017-09-07 12:20:00,13.52,13.52,13.48,13.5,22449.0,12.1084,12.1084,12.0726,12.0905,22449.0
2017-09-07 12:25:00,13.5,13.52,13.49,13.51,14164.0,12.0905,12.1084,12.0815,12.0995,14164.0
2017-09-07 12:30:00,13.51,13.54,13.49,13.5,25617.0,12.0995,12.1263,12.0815,12.0905,25617.0
2017-09-07 12:35:00,13.49,13.5,13.48,13.5,8602.0,12.0815,12.0905,12.0726,12.0905,8602.0
2017-09-07 12:40:00,13.5,13.55,13.5,13.54,12493.0,12.0905,12.1353,12.0905,12.1263,12493.0
2017-09-07 12:45:00,13.54,13.57,13.54,13.57,24898.0,12.1263,12.1532,12.1263,12.1532,24898.0
2017-09-07 12:50:00,13.56,13.56,13.54,13.54,14190.0,12.1442,12.1442,12.1263,12.1263,14190.0
2017-09-07 12:55:00,13.55,13.57,13.54,13.57,14802.0,12.1353,12.1532,12.1263,12.1532,14802.0
2017-09-07 13:00:00,13.56,13.56,13.53,13.53,11778.0,12.1442,12.1442,12.1174,12.1174,11778.0
2017-09-07 13:05:00,13.53,13.53,13.52,13.53,1993.0,12.1174,12.1174,12.1084,12.1174,1993.0
2017-09-07 13:10:00,13.52,13.57,13.52,13.56,14879.0,12.1084,12.1532,12.1084,12.1442,14879.0
2017-09-07 13:15:00,13.57,13.58,13.56,13.58,5442.0,12.1532,12.1622,12.1442,12.1622,5442.0
2017-09-07 13:20:00,13.57,13.57,13.53,13.54,15717.0,12.1532,12.1532,12.1174,12.1263,15717.0
2017-09-07 13:25:00,13.54,13.56,13.53,13.56,11736.0,12.1263,12.1442,12.1174,12.1442,11736.0
2017-09-07 13:30:00,13.56,13.57,13.54,13.54,10076.0,12.1442,12.1532,12.1263,12.1263,10076.0
2017-09-07 13:35:00,13.53,13.57,13.53,13.57,14362.0,12.1174,12.1532,12.1174,12.1532,14362.0
2017-09-07 13:40:00,13.56,13.58,13.56,13.58,4681.0,12.1442,12.1622,12.1442,12.1622,4681.0
2017-09-07 13:45:00,13.58,13.59,13.54,13.55,10919.0,12.1622,12.1711,12.1263,12.1353,10919.0
2017-09-07 13:50:00,13.54,13.56,13.54,13.55,9121.0,12.1263,12.1442,12.1263,12.1353,9121.0
2017-09-07 13:55:00,13.56,13.58,13.55,13.57,20999.0,12.1442,12.1622,12.1353,12.1532,20999.0
2017-09-07 14:00:00,13.57,13.58,13.56,13.58,7752.0,12.1532,12.1622,12.1442,12.1622,7752.0
2017-09-07 14:05:00,13.58,13.58,13.56,13.58,9262.0,12.1622,12.1622,12.1442,12.1622,9262.0
2017-09-07 14:10:00,13.57,13.58,13.57,13.58,6408.0,12.1532,12.1622,12.1532,12.1622,6408.0
2017-09-07 14:15:00,13.58,13.61,13.57,13.61,18500.0,12.1622,12.189,12.1532,12.189,18500.0
2017-09-07 14:20:00,13.6,13.61,13.58,13.59,31839.0,12.1801,12.189,12.1622,12.1711,31839.0
2017-09-07 14:25:00,13.59,13.6,13.59,13.59,900.0,12.1711,12.1801,12.1711,12.1711,900.0
2017-09-07 14:30:00,13.6,13.61,13.59,13.61,7695.0,12.1801,12.189,12.1711,12.189,7695.0
2017-09-07 14:35:00,13.61,13.61,13.57,13.58,14936.0,12.189,12.189,12.1532,12.1622,14936.0
2017-09-07 14:40:00,13.59,13.61,13.59,13.6,20338.0,12.1711,12.189,12.1711,12.1801,20338.0
2017-09-07 14:45:00,13.6,13.6,13.57,13.59,15207.0,12.1801,12.1801,12.1532,12.1711,15207.0
2017-09-07 14:50:00,13.59,13.61,13.58,13.61,22095.0,12.1711,12.189,12.1622,12.189,22095.0
2017-09-07 14:55:00,13.6,13.6,13.58,13.59,28950.0,12.1801,12.1801,12.1622,12.1711,28950.0
2017-09-07 15:00:00,13.59,13.6,13.57,13.58,11300.0,12.1711,12.1801,12.1532,12.1622,11300.0
2017-09-07 15:05:00,13.58,13.62,13.58,13.62,51983.0,12.1622,12.198,12.1622,12.198,51983.0
2017-09-07 15:10:00,13.62,13.62,13.6,13.6,7998.0,12.198,12.198,12.1801,12.1801,7998.0
2017-09-07 15:15:00,13.61,13.63,13.6,13.63,51900.0,12.189,12.2069,12.1801,12.2069,51900.0
2017-09-07 15:20:00,13.63,13.63,13.61,13.62,23415.0,12.2069,12.2069,12.189,12.198,23415.0
2017-09-07 15:25:00,13.62,13.62,13.61,13.62,19061.0,12.198,12.198,12.189,12.198,19061.0
2017-09-07 15:30:00,13.61,13.63,13.6,13.6,57905.0,12.189,12.2069,12.1801,12.1801,57905.0
2017-09-07 15:35:00,13.6,13.63,13.59,13.61,92353.0,12.1801,12.2069,12.1711,12.189,92353.0
2017-09-07 15:40:00,13.62,13.65,13.61,13.63,53968.0,12.198,12.2248,12.189,12.2069,53968.0
2017-09-07 15:45:00,13.63,13.68,13.63,13.65,89397.0,12.2069,12.2517,12.2069,12.2248,89397.0
2017-09-07 15:50:00,13.66,13.66,13.63,13.66,74859.0,12.2338,12.2338,12.2069,12.2338,74859.0
2017-09-07 15:55:00,13.65,13.66,13.64,13.65,150218.0,12.2248,12.2338,12.2159,12.2248,150218.0
2017-09-08 09:30:00,13.6,13.62,13.48,13.62,67310.0,12.1801,12.198,12.0726,12.198,67310.0
2017-09-08 09:35:00,13.63,13.7,13.59,13.66,34051.0,12.2069,12.2696,12.1711,12.2338,34051.0
2017-09-08 09:40:00,13.66,13.69,13.61,13.65,34210.0,12.2338,12.2607,12.189,12.2248,34210.0
2017-09-08 09:45:00,13.66,13.67,13.61,13.62,42674.0,12.2338,12.2428,12.189,12.198,42674.0
2017-09-08 09:50:00,13.63,13.66,13.6,13.6,45882.0,12.2069,12.2338,12.1801,12.1801,45882.0
2017-09-08 09:55:00,13.6,13.64,13.59,13.62,70684.0,12.1801,12.2159,12.1711,12.198,70684.0
2017-09-08 10:00:00,13.61,13.66,13.57,13.59,63621.0,12.189,12.2338,12.1532,12.1711,63621.0
2017-09-08 10:05:00,13.6,13.6,13.56,13.57,18776.0,12.1801,12.1801,12.1442,12.1532,18776.0
2017-09-08 10:10:00,13.58,13.58,13.55,13.56,10414.0,12.1622,12.1622,12.1353,12.1442,10414.0
2017-09-08 10:15:00,13.56,13.58,13.54,13.54,21403.0,12.1442,12.1622,12.1263,12.1263,21403.0
2017-09-08 10:20:00,13.54,13.54,13.48,13.48,27096.0,12.1263,12.1263,12.0726,12.0726,27096.0
2017-09-08 10:25:00,13.48,13.49,13.46,13.46,35678.0,12.0726,12.0815,12.0547,12.0547,35678.0
2017-09-08 10:30:00,13.47,13.47,13.42,13.43,30418.0,12.0636,12.0636,12.0189,12.0278,30418.0
2017-09-08 10:35:00,13.44,13.48,13.43,13.48,19324.0,12.0368,12.0726,12.0278,12.0726,19324.0
2017-09-08 10:40:00,13.47,13.53,13.46,13.53,24098.0,12.0636,12.1174,12.0547,12.1174,24098.0
2017-09-08 10:45:00,13.52,13.52,13.47,13.49,24776.0,12.1084,12.1084,12.0636,12.0815,24776.0
2017-09-08 10:50:00,13.49,13.49,13.46,13.48,36430.0,12.0815,12.0815,12.0547,12.0726,36430.0
2017-09-08 10:55:00,13.49,13.52,13.48,13.49,23594.0,12.0815,12.1084,12.0726,12.0815,23594.0
2017-09-08 11:00:00,13.49,13.56,13.49,13.53,21239.0,12.0815,12.1442,12.0815,12.1174,21239.0
2017-09-08 11:05:00,13.52,13.54,13.52,13.53,10665.0,12.1084,12.1263,12.1084,12.1174,10665.0
2017-09-08 11:10:00,13.53,13.53,13.49,13.5,28392.0,12.1174,12.1174,12.0815,12.0905,28392.0
2017-09-08 11:15:00,13.49,13.51,13.48,13.51,6057.0,12.0815,12.0995,12.0726,12.0995,6057.0
2017-09-08 11:20:00,13.51,13.54,13.51,13.53,18397.0,12.0995,12.1263,12.0995,12.1174,18397.0
2017-09-08 11:25:00,13.51,13.52,13.49,13.5,21407.0,12.0995,12.1084,12.0815,12.0905,21407.0
2017-09-08 11:30:00,13.51,13.54,13.51,13.53,6605.0,12.0995,12.1263,12.0995,12.1174,6605.0
2017-09-08 11:35:00,13.53,13.54,13.53,13.54,2444.0,12.1174,12.1263,12.1174,12.1263,2444.0
2017-09-08 11:40:00,13.54,13.59,13.54,13.59,32046.0,12.1263,12.1711,12.1263,12.1711,32046.0
2017-09-08 11:45:00,13.59,13.59,13.57,13.58,9046.0,12.1711,12.1711,12.1532,12.1622,9046.0
2017-09-08 11:50:00,13.58,13.6,13.58,13.6,16311.0,12.1622,12.1801,12.1622,12.1801,16311.0
2017-09-08 11:55:00,13.6,13.6,13.55,13.55,24714.0,12.1801,12.1801,12.1353,12.1353,24714.0
2017-09-08 12:00:00,13.55,13.55,13.48,13.48,26758.0,12.1353,12.1353,12.0726,12.0726,26758.0
2017-09-08 12:05:00,13.48,13.5,13.48,13.5,21676.0,12.0726,12.0905,12.0726,12.0905,21676.0
2017-09-08 12:10:00,13.49,13.5,13.48,13.5,9772.0,12.0815,12.0905,12.0726,12.0905,9772.0
2017-09-08 12:15:00,13.5,13.54,13.49,13.54,10891.0,12.0905,12.1263,12.0815,12.1263,10891.0
2017-09-08 12:20:00,13.54,13.55,13.52,13.55,34774.0,12.1263,12.1353,12.1084,12.1353,34774.0
2017-09-08 12:25:00,13.54,13.56,13.54,13.54,16784.0,12.1263,12.1442,12.1263,12.1263,16784.0
2017-09-08 12:30:00,13.55,13.58,13.55,13.55,54204.0,12.1353,12.1622,12.1353,12.1353,54204.0
2017-09-08 12:35:00,13.54,13.54,13.52,13.52,7921.0,12.1263,12.1263,12.1084,12.1084,7921.0
2017-09-08 12:40:00,13.52,13.52,13.48,13.48,69177.0,12.1084,12.1084,12.0726,12.0726,69177.0
2017-09-08 12:45:00,13.47,13.5,13.46,13.49,37733.0,12.0636,12.0905,12.0547,12.0815,37733.0
2017-09-08 12:50:00,13.5,13.54,13.49,13.53,18850.0,12.0905,12.1263,12.0815,12.1174,18850.0
2017-09-08 12:55:00,13.53,13.57,13.53,13.53,35205.0,12.1174,12.1532,12.1174,12.1174,35205.0
2017-09-08 13:00:00,13.53,13.54,13.52,13.54,11157.0,12.1174,12.1263,12.1084,12.1263,11157.0
2017-09-08 13:05:00,13.53,13.56,13.53,13.56,31762.0,12.1174,12.1442,12.1174,12.1442,31762.0
2017-09-08 13:10:00,13.56,13.58,13.55,13.55,35931.0,12.1442,12.1622,12.1353,12.1353,35931.0
2017-09-08 13:15:00,13.55,13.55,13.52,13.52,27241.0,12.1353,12.1353,12.1084,12.1084,27241.0
2017-09-08 13:20:00,13.53,13.56,13.53,13.54,9945.0,12.1174,12.1442,12.1174,12.1263,9945.0
2017-09-08 13:25:00,13.54,13.57,13.54,13.56,14143.0,12.1263,12.1532,12.1263,12.1442,14143.0
2017-09-08 13:30:00,13.57,13.57,13.51,13.51,35736.0,12.1532,12.1532,12.0995,12.0995,35736.0
2017-09-08 13:35:00,13.51,13.56,13.51,13.56,25803.0,12.0995,12.1442,12.0995,12.1442,25803.0
2017-09-08 13:40:00,13.55,13.55,13.51,13.52,20769.0,12.1353,12.1353,12.0995,12.1084,20769.0
2017-09-08 13:45:00,13.52,13.53,13.51,13.53,7887.0,12.1084,12.1174,12.0995,12.1174,7887.0
2017-09-08 13:50:00,13.52,13.53,13.51,13.53,7502.0,12.1084,12.1174,12.0995,12.1174,7502.0
2017-09-08 13:55:00,13.53,13.53,13.51,13.53,15075.0,12.1174,12.1174,12.0995,12.1174,15075.0
2017-09-08 14:00:00,13.54,13.55,13.54,13.55,4919.0,12.1263,12.1353,12.1263,12.1353,4919.0
2017-09-08 14:05:00,13.54,13.56,13.53,13.55,32424.0,12.1263,12.1442,12.1174,12.1353,32424.0
2017-09-08 14:10:00,13.55,13.58,13.55,13.58,27166.0,12.1353,12.1622,12.1353,12.1622,27166.0
2017-09-08 14:15:00,13.58,13.6,13.58,13.6,22504.0,12.1622,12.1801,12.1622,12.1801,22504.0
2017-09-08 14:20:00,13.59,13.6,13.57,13.58,20071.0,12.1711,12.1801,12.1532,12.1622,20071.0
2017-09-08 14:25:00,13.58,13.61,13.57,13.61,46424.0,12.1622,12.189,12.1532,12.189,46424.0
2017-09-08 14:30:00,13.61,13.62,13.6,13.62,7800.0,12.189,12.198,12.1801,12.198,7800.0
2017-09-08 14:35:00,13.62,13.62,13.6,13.61,31303.0,12.198,12.198,12.1801,12.189,31303.0
2017-09-08 14:40:00,13.6,13.61,13.57,13.59,31022.0,12.1801,12.189,12.1532,12.1711,31022.0
2017-09-08 14:45:00,13.58,13.58,13.55,13.57,17746.0,12.1622,12.1622,12.1353,12.1532,17746.0
2017-09-08 14:50:00,13.56,13.57,13.53,13.54,31545.0,12.1442,12.1532,12.1174,12.1263,31545.0
2017-09-08 14:55:00,13.54,13.54,13.53,13.54,4600.0,12.1263,12.1263,12.1174,12.1263,4600.0
2017-09-08 15:00:00,13.54,13.56,13.53,13.53,39342.0,12.1263,12.1442,12.1174,12.1174,39342.0
2017-09-08 15:05:00,13.54,13.57,13.53,13.55,82795.0,12.1263,12.1532,12.1174,12.1353,82795.0
2017-09-08 15:10:00,13.55,13.56,13.49,13.51,39801.0,12.1353,12.1442,12.0815,12.0995,39801.0
2017-09-08 15:15:00,13.51,13.51,13.47,13.48,27117.0,12.0995,12.0995,12.0636,12.0726,27117.0
2017-09-08 15:20:00,13.48,13.51,13.47,13.5,50293.0,12.0726,12.0995,12.0636,12.0905,50293.0
2017-09-08 15:25:00,13.5,13.51,13.48,13.48,23188.0,12.0905,12.0995,12.0726,12.0726,23188.0
2017-09-08 15:30:00,13.48,13.53,13.45,13.53,82270.0,12.0726,12.1174,12.0457,12.1174,82270.0
2017-09-08 15:35:00,13.53,13.56,13.52,13.53,67568.0,12.1174,12.1442,12.1084,12.1174,67568.0
2017-09-08 15:40:00,13.53,13.53,13.5,13.52,48979.0,12.1174,12.1174,12.0905,12.1084,48979.0
2017-09-08 15:45:00,13.52,13.54,13.49,13.52,85379.0,12.1084,12.1263,12.0815,12.1084,85379.0
2017-09-08 15:50:00,13.51,13.54,13.51,13.54,81710.0,12.0995,12.1263,12.0995,12.1263,81710.0
2017-09-08 15:55:00,13.54,13.54,13.51,13.54,188423.0,12.1263,12.1263,12.0995,12.1263,188423.0
2017-09-11 09:30:00,13.39,13.68,13.34,13.66,60519.0,11.992,12.2517,11.9472,12.2338,60519.0
2017-09-11 09:35:00,13.65,13.68,13.56,13.58,20169.0,12.2248,12.2517,12.1442,12.1622,20169.0
2017-09-11 09:40:00,13.59,13.6,13.54,13.57,18929.0,12.1711,12.1801,12.1263,12.1532,18929.0
2017-09-11 09:45:00,13.58,13.62,13.58,13.6,16740.0,12.1622,12.198,12.1622,12.1801,16740.0
2017-09-11 09:50:00,13.6,13.6,13.56,13.58,18184.0,12.1801,12.1801,12.1442,12.1622,18184.0
2017-09-11 09:55:00,13.58,13.62,13.58,13.59,18140.0,12.1622,12.198,12.1622,12.1711,18140.0
2017-09-11 10:00:00,13.58,13.61,13.58,13.61,15160.0,12.1622,12.189,12.1622,12.189,15160.0
2017-09-11 10:05:00,13.62,13.64,13.61,13.63,21776.0,12.198,12.2159,12.189,12.2069,21776.0
2017-09-11 10:10:00,13.63,13.63,13.61,13.62,9843.0,12.2069,12.2069,12.189,12.198,9843.0
2017-09-11 10:15:00,13.61,13.62,13.6,13.61,12861.0,12.189,12.198,12.1801,12.189,12861.0
2017-09-11 10:20:00,13.61,13.63,13.61,13.63,15822.0,12.189,12.2069,12.189,12.2069,15822.0
2017-09-11 10:25:00,13.63,13.67,13.63,13.65,18514.0,12.2069,12.2428,12.2069,12.2248,18514.0
2017-09-11 10:30:00,13.66,13.66,13.62,13.64,16730.0,12.2338,12.2338,12.198,12.2159,16730.0
2017-09-11 10:35:00,13.63,13.64,13.62,13.63,6350.0,12.2069,12.2159,12.198,12.2069,6350.0
2017-09-11 10:40:00,13.63,13.64,13.62,13.64,20017.0,12.2069,12.2159,12.198,12.2159,20017.0
2017-09-11 10:45:00,13.64,13.66,13.62,13.63,11050.0,12.2159,12.2338,12.198,12.2069,11050.0
2017-09-11 10:50:00,13.62,13.64,13.62,13.63,16736.0,12.198,12.2159,12.198,12.2069,16736.0
2017-09-11 10:55:00,13.63,13.63,13.61,13.62,55289.0,12.2069,12.2069,12.189,12.198,55289.0
2017-09-11 11:00:00,13.62,13.63,13.58,13.59,41585.0,12.198,12.2069,12.1622,12.1711,41585.0
2017-09-11 11:05:00,13.59,13.61,13.59,13.6,12190.0,12.1711,12.189,12.1711,12.1801,12190.0
2017-09-11 11:10:00,13.59,13.6,13.57,13.57,7210.0,12.1711,12.1801,12.1532,12.1532,7210.0
2017-09-11 11:15:00,13.58,13.59,13.57,13.57,14973.0,12.1622,12.1711,12.1532,12.1532,14973.0
2017-09-11 11:20:00,13.58,13.59,13.57,13.57,6701.0,12.1622,12.1711,12.1532,12.1532,6701.0
2017-09-11 11:25:00,13.58,13.62,13.57,13.61,21072.0,12.1622,12.198,12.1532,12.189,21072.0
2017-09-11 11:30:00,13.6,13.62,13.6,13.61,19224.0,12.1801,12.198,12.1801,12.189,19224.0
2017-09-11 11:35:00,13.6,13.62,13.6,13.61,6867.0,12.1801,12.198,12.1801,12.189,6867.0
2017-09-11 11:40:00,13.61,13.65,13.61,13.63,7687.0,12.189,12.2248,12.189,12.2069,7687.0
2017-09-11 11:45:00,13.64,13.66,13.63,13.64,16637.0,12.2159,12.2338,12.2069,12.2159,16637.0
2017-09-11 11:50:00,13.64,13.68,13.64,13.67,15043.0,12.2159,12.2517,12.2159,12.2428,15043.0
2017-09-11 11:55:00,13.66,13.67,13.65,13.67,7860.0,12.2338,12.2428,12.2248,12.2428,7860.0
2017-09-11 12:00:00,13.67,13.68,13.66,13.67,3700.0,12.2428,12.2517,12.2338,12.2428,3700.0
2017-09-11 12:05:00,13.68,13.69,13.67,13.69,7179.0,12.2517,12.2607,12.2428,12.2607,7179.0
2017-09-11 12:10:00,13.69,13.69,13.68,13.68,7250.0,12.2607,12.2607,12.2517,12.2517,7250.0
2017-09-11 12:15:00,13.68,13.71,13.68,13.71,15535.0,12.2517,12.2786,12.2517,12.2786,15535.0
2017-09-11 12:20:00,13.72,13.73,13.69,13.69,23718.0,12.2875,12.2965,12.2607,12.2607,23718.0
2017-09-11 12:25:00,13.7,13.73,13.7,13.72,6882.0,12.2696,12.2965,12.2696,12.2875,6882.0
2017-09-11 12:30:00,13.73,13.77,13.73,13.75,32465.0,12.2965,12.3323,12.2965,12.3144,32465.0
2017-09-11 12:35:00,13.74,13.74,13.73,13.74,5205.0,12.3054,12.3054,12.2965,12.3054,5205.0
2017-09-11 12:40:00,13.74,13.76,13.73,13.75,10088.0,12.3054,12.3234,12.2965,12.3144,10088.0
2017-09-11 12:45:00,13.75,13.76,13.74,13.74,10935.0,12.3144,12.3234,12.3054,12.3054,10935.0
2017-09-11 12:50:00,13.75,13.75,13.72,13.72,17039.0,12.3144,12.3144,12.2875,12.2875,17039.0
2017-09-11 12:55:00,13.72,13.74,13.72,13.72,9398.0,12.2875,12.3054,12.2875,12.2875,9398.0
2017-09-11 13:00:00,13.72,13.74,13.72,13.74,12618.0,12.2875,12.3054,12.2875,12.3054,12618.0
2017-09-11 13:05:00,13.73,13.75,13.73,13.73,4218.0,12.2965,12.3144,12.2965,12.2965,4218.0
2017-09-11 13:10:00,13.74,13.76,13.73,13.76,6577.0,12.3054,12.3234,12.2965,12.3234,6577.0
2017-09-11 13:15:00,13.76,13.77,13.75,13.76,12750.0,12.3234,12.3323,12.3144,12.3234,12750.0
2017-09-11 13:20:00,13.76,13.77,13.75,13.77,14183.0,12.3234,12.3323,12.3144,12.3323,14183.0
2017-09-11 13:25:00,13.77,13.78,13.76,13.78,21517.0,12.3323,12.3413,12.3234,12.3413,21517.0
2017-09-11 13:30:00,13.78,13.79,13.77,13.78,5300.0,12.3413,12.3502,12.3323,12.3413,5300.0
2017-09-11 13:35:00,13.79,13.79,13.78,13.79,2995.0,12.3502,12.3502,12.3413,12.3502,2995.0
2017-09-11 13:40:00,13.79,13.79,13.77,13.78,12097.0,12.3502,12.3502,12.3323,12.3413,12097.0
2017-09-11 13:45:00,13.78,13.79,13.77,13.79,3315.0,12.3413,12.3502,12.3323,12.3502,3315.0
2017-09-11 13:50:00,13.79,13.79,13.77,13.78,9858.0,12.3502,12.3502,12.3323,12.3413,9858.0
2017-09-11 13:55:00,13.78,13.79,13.77,13.78,30440.0,12.3413,12.3502,12.3323,12.3413,30440.0
2017-09-11 14:00:00,13.79,13.79,13.75,13.79,31013.0,12.3502,12.3502,12.3144,12.3502,31013.0
2017-09-11 14:05:00,13.79,13.8,13.78,13.78,31123.0,12.3502,12.3592,12.3413,12.3413,31123.0
2017-09-11 14:10:00,13.79,13.8,13.78,13.79,7267.0,12.3502,12.3592,12.3413,12.3502,7267.0
2017-09-11 14:15:00,13.79,13.82,13.79,13.82,12088.0,12.3502,12.3771,12.3502,12.3771,12088.0
2017-09-11 14:20:00,13.82,13.83,13.8,13.81,22221.0,12.3771,12.386,12.3592,12.3681,22221.0
2017-09-11 14:25:00,13.81,13.83,13.8,13.82,16027.0,12.3681,12.386,12.3592,12.3771,16027.0
2017-09-11 14:30:00,13.82,13.84,13.82,13.83,14942.0,12.3771,12.395,12.3771,12.386,14942.0
2017-09-11 14:35:00,13.83,13.85,13.82,13.84,34441.0,12.386,12.404,12.3771,12.395,34441.0
2017-09-11 14:40:00,13.84,13.84,13.81,13.81,21792.0,12.395,12.395,12.3681,12.3681,21792.0
2017-09-11 14:45:00,13.82,13.84,13.81,13.83,63138.0,12.3771,12.395,12.3681,12.386,63138.0
2017-09-11 14:50:00,13.83,13.83,13.81,13.81,21154.0,12.386,12.386,12.3681,12.3681,21154.0
2017-09-11 14:55:00,13.81,13.82,13.72,13.72,57507.0,12.3681,12.3771,12.2875,12.2875,57507.0
2017-09-11 15:00:00,13.72,13.76,13.72,13.74,41988.0,12.2875,12.3234,12.2875,12.3054,41988.0
2017-09-11 15:05:00,13.73,13.75,13.71,13.73,86022.0,12.2965,12.3144,12.2786,12.2965,86022.0
2017-09-11 15:10:00,13.74,13.74,13.72,13.72,15600.0,12.3054,12.3054,12.2875,12.2875,15600.0
2017-09-11 15:15:00,13.72,13.74,13.71,13.71,23440.0,12.2875,12.3054,12.2786,12.2786,23440.0
2017-09-11 15:20:00,13.71,13.72,13.71,13.71,5386.0,12.2786,12.2875,12.2786,12.2786,5386.0
2017-09-11 15:25:00,13.71,13.72,13.69,13.71,37717.0,12.2786,12.2875,12.2607,12.2786,37717.0
2017-09-11 15:30:00,13.71,13.71,13.67,13.69,28771.0,12.2786,12.2786,12.2428,12.2607,28771.0
2017-09-11 15:35:00,13.69,13.69,13.68,13.68,33148.0,12.2607,12.2607,12.2517,12.2517,33148.0
2017-09-11 15:40:00,13.69,13.69,13.65,13.66,68886.0,12.2607,12.2607,12.2248,12.2338,68886.0
2017-09-11 15:45:00,13.66,13.67,13.64,13.66,92877.0,12.2338,12.2428,12.2159,12.2338,92877.0
2017-09-11 15:50:00,13.67,13.67,13.66,13.67,61049.0,12.2428,12.2428,12.2338,12.2428,61049.0
2017-09-11 15:55:00,13.66,13.67,13.62,13.64,325968.0,12.2338,12.2428,12.198,12.2159,325968.0
2017-09-12 09:30:00,13.63,13.74,13.63,13.69,30619.0,12.2069,12.3054,12.2069,12.2607,30619.0
2017-09-12 09:35:00,13.71,13.8,13.71,13.77,85015.0,12.2786,12.3592,12.2786,12.3323,85015.0
2017-09-12 09:40:00,13.78,13.8,13.75,13.8,50780.0,12.3413,12.3592,12.3144,12.3592,50780.0
2017-09-12 09:45:00,13.81,13.85,13.79,13.8,77993.0,12.3681,12.404,12.3502,12.3592,77993.0
2017-09-12 09:50:00,13.8,13.81,13.78,13.81,18885.0,12.3592,12.3681,12.3413,12.3681,18885.0
2017-09-12 09:55:00,13.79,13.83,13.79,13.82,24314.0,12.3502,12.386,12.3502,12.3771,24314.0
2017-09-12 10:00:00,13.82,13.84,13.81,13.82,32438.0,12.3771,12.395,12.3681,12.3771,32438.0
2017-09-12 10:05:00,13.82,13.86,13.81,13.85,20042.0,12.3771,12.4129,12.3681,12.404,20042.0
2017-09-12 10:10:00,13.85,13.87,13.84,13.87,18365.0,12.404,12.4219,12.395,12.4219,18365.0
2017-09-12 10:15:00,13.87,13.92,13.86,13.88,60416.0,12.4219,12.4667,12.4129,12.4308,60416.0
2017-09-12 10:20:00,13.89,13.9,13.83,13.85,42270.0,12.4398,12.4487,12.386,12.404,42270.0
2017-09-12 10:25:00,13.85,13.91,13.85,13.91,20367.0,12.404,12.4577,12.404,12.4577,20367.0
2017-09-12 10:30:00,13.9,13.95,13.9,13.92,29823.0,12.4487,12.4935,12.4487,12.4667,29823.0
2017-09-12 10:35:00,13.92,13.94,13.91,13.93,17887.0,12.4667,12.4846,12.4577,12.4756,17887.0
2017-09-12 10:40:00,13.93,13.99,13.93,13.99,50055.0,12.4756,12.5293,12.4756,12.5293,50055.0
2017-09-12 10:45:00,13.99,14.0,13.96,13.98,28003.0,12.5293,12.5383,12.5025,12.5204,28003.0
2017-09-12 10:50:00,13.98,13.98,13.95,13.95,15733.0,12.5204,12.5204,12.4935,12.4935,15733.0
2017-09-12 10:55:00,13.95,13.95,13.9,13.91,29640.0,12.4935,12.4935,12.4487,12.4577,29640.0
2017-09-12 11:00:00,13.91,13.92,13.85,13.87,59969.0,12.4577,12.4667,12.404,12.4219,59969.0
2017-09-12 11:05:00,13.86,13.89,13.84,13.88,55242.0,12.4129,12.4398,12.395,12.4308,55242.0
2017-09-12 11:10:00,13.89,13.95,13.88,13.95,23696.0,12.4398,12.4935,12.4308,12.4935,23696.0
2017-09-12 11:15:00,13.95,13.96,13.92,13.95,20594.0,12.4935,12.5025,12.4667,12.4935,20594.0
2017-09-12 11:20:00,13.96,13.98,13.93,13.96,40654.0,12.5025,12.5204,12.4756,12.5025,40654.0
2017-09-12 11:25:00,13.95,13.99,13.92,13.99,80279.0,12.4935,12.5293,12.4667,12.5293,80279.0
2017-09-12 11:30:00,13.98,14.02,13.98,14.0,109280.0,12.5204,12.5562,12.5204,12.5383,109280.0
2017-09-12 11:35:00,14.01,14.01,13.97,13.97,30684.0,12.5473,12.5473,12.5114,12.5114,30684.0
2017-09-12 11:40:00,13.97,13.99,13.97,13.98,13700.0,12.5114,12.5293,12.5114,12.5204,13700.0
2017-09-12 11:45:00,13.98,14.0,13.95,13.95,46180.0,12.5204,12.5383,12.4935,12.4935,46180.0
2017-09-12 11:50:00,13.95,13.98,13.94,13.97,19748.0,12.4935,12.5204,12.4846,12.5114,19748.0
2017-09-12 11:55:00,13.97,13.98,13.96,13.97,8116.0,12.5114,12.5204,12.5025,12.5114,8116.0
2017-09-12 12:00:00,13.98,14.01,13.98,14.01,36891.0,12.5204,12.5473,12.5204,12.5473,36891.0
2017-09-12 12:05:00,14.01,14.02,13.99,13.99,24767.0,12.5473,12.5562,12.5293,12.5293,24767.0
2017-09-12 12:10:00,13.99,14.02,13.99,13.99,26844.0,12.5293,12.5562,12.5293,12.5293,26844.0
2017-09-12 12:15:00,14.0,14.02,14.0,14.02,13350.0,12.5383,12.5562,12.5383,12.5562,13350.0
2017-09-12 12:20:00,14.02,14.03,14.0,14.01,17024.0,12.5562,12.5652,12.5383,12.5473,17024.0
2017-09-12 12:25:00,14.02,14.03,14.01,14.03,5453.0,12.5562,12.5652,12.5473,12.5652,5453.0
2017-09-12 12:30:00,14.02,14.05,14.02,14.04,26450.0,12.5562,12.5831,12.5562,12.5741,26450.0
2017-09-12 12:35:00,14.04,14.04,14.01,14.02,28484.0,12.5741,12.5741,12.5473,12.5562,28484.0
2017-09-12 12:40:00,14.03,14.07,14.02,14.06,46019.0,12.5652,12.601,12.5562,12.592,46019.0
2017-09-12 12:45:00,14.06,14.07,14.04,14.07,17999.0,12.592,12.601,12.5741,12.601,17999.0
2017-09-12 12:50:00,14.06,14.1,14.06,14.08,39681.0,12.592,12.6279,12.592,12.6099,39681.0
2017-09-12 12:55:00,14.09,14.09,14.08,14.09,35700.0,12.6189,12.6189,12.6099,12.6189,35700.0
2017-09-12 13:00:00,14.08,14.1,14.08,14.1,14888.0,12.6099,12.6279,12.6099,12.6279,14888.0
2017-09-12 13:05:00,14.1,14.14,14.09,14.14,36394.0,12.6279,12.6637,12.6189,12.6637,36394.0
2017-09-12 13:10:00,14.13,14.13,14.09,14.12,31941.0,12.6547,12.6547,12.6189,12.6458,31941.0
2017-09-12 13:15:00,14.12,14.14,14.12,14.13,25895.0,12.6458,12.6637,12.6458,12.6547,25895.0
2017-09-12 13:20:00,14.13,14.2,14.13,14.19,66349.0,12.6547,12.7174,12.6547,12.7085,66349.0
2017-09-12 13:25:00,14.19,14.2,14.18,14.2,15720.0,12.7085,12.7174,12.6995,12.7174,15720.0
2017-09-12 13:30:00,14.2,14.2,14.14,14.17,60384.0,12.7174,12.7174,12.6637,12.6906,60384.0
2017-09-12 13:35:00,14.17,14.18,14.15,14.18,43442.0,12.6906,12.6995,12.6726,12.6995,43442.0
2017-09-12 13:40:00,14.18,14.19,14.18,14.18,10944.0,12.6995,12.7085,12.6995,12.6995,10944.0
2017-09-12 13:45:00,14.18,14.18,14.13,14.15,49614.0,12.6995,12.6995,12.6547,12.6726,49614.0
2017-09-12 13:50:00,14.14,14.16,14.14,14.16,8480.0,12.6637,12.6816,12.6637,12.6816,8480.0
2017-09-12 13:55:00,14.16,14.2,14.16,14.2,19936.0,12.6816,12.7174,12.6816,12.7174,19936.0
2017-09-12 14:00:00,14.2,14.24,14.19,14.23,69059.0,12.7174,12.7532,12.7085,12.7443,69059.0
2017-09-12 14:05:00,14.23,14.23,14.16,14.17,22763.0,12.7443,12.7443,12.6816,12.6906,22763.0
2017-09-12 14:10:00,14.17,14.17,14.14,14.15,8107.0,12.6906,12.6906,12.6637,12.6726,8107.0
2017-09-12 14:15:00,14.15,14.16,14.12,14.12,30189.0,12.6726,12.6816,12.6458,12.6458,30189.0
2017-09-12 14:20:00,14.13,14.13,14.11,14.11,12134.0,12.6547,12.6547,12.6368,12.6368,12134.0
2017-09-12 14:25:00,14.12,14.13,14.08,14.09,37206.0,12.6458,12.6547,12.6099,12.6189,37206.0
2017-09-12 14:30:00,14.09,14.1,14.07,14.1,17493.0,12.6189,12.6279,12.601,12.6279,17493.0
2017-09-12 14:35:00,14.1,14.12,14.08,14.08,21125.0,12.6279,12.6458,12.6099,12.6099,21125.0
2017-09-12 14:40:00,14.08,14.1,14.08,14.08,10691.0,12.6099,12.6279,12.6099,12.6099,10691.0
2017-09-12 14:45:00,14.08,14.09,14.07,14.09,12767.0,12.6099,12.6189,12.601,12.6189,12767.0
2017-09-12 14:50:00,14.09,14.09,14.07,14.08,7313.0,12.6189,12.6189,12.601,12.6099,7313.0
2017-09-12 14:55:00,14.07,14.1,14.06,14.1,58526.0,12.601,12.6279,12.592,12.6279,58526.0
2017-09-12 15:00:00,14.11,14.12,14.09,14.09,21930.0,12.6368,12.6458,12.6189,12.6189,21930.0
2017-09-12 15:05:00,14.08,14.09,14.07,14.09,14924.0,12.6099,12.6189,12.601,12.6189,14924.0
2017-09-12 15:10:00,14.08,14.09,14.08,14.08,8634.0,12.6099,12.6189,12.6099,12.6099,8634.0
2017-09-12 15:15:00,14.09,14.11,14.07,14.07,32930.0,12.6189,12.6368,12.601,12.601,32930.0
2017-09-12 15:20:00,14.07,14.07,14.05,14.07,23880.0,12.601,12.601,12.5831,12.601,23880.0
2017-09-12 15:25:00,14.06,14.08,14.05,14.05,20033.0,12.592,12.6099,12.5831,12.5831,20033.0
2017-09-12 15:30:00,14.06,14.06,14.04,14.06,30335.0,12.592,12.592,12.5741,12.592,30335.0
2017-09-12 15:35:00,14.06,14.08,14.05,14.06,85693.0,12.592,12.6099,12.5831,12.592,85693.0
2017-09-12 15:40:00,14.07,14.07,14.05,14.06,36725.0,12.601,12.601,12.5831,12.592,36725.0
2017-09-12 15:45:00,14.06,14.07,14.04,14.04,53087.0,12.592,12.601,12.5741,12.5741,53087.0
2017-09-12 15:50:00,14.04,14.07,14.04,14.05,70631.0,12.5741,12.601,12.5741,12.5831,70631.0
2017-09-12 15:55:00,14.05,14.07,14.04,14.06,153491.0,12.5831,12.601,12.5741,12.592,153491.0
2017-09-13 09:30:00,14.0,14.1,13.93,14.0,156903.0,12.5383,12.6279,12.4756,12.5383,156903.0
2017-09-13 09:35:00,14.01,14.06,13.95,14.04,102455.0,12.5473,12.592,12.4935,12.5741,102455.0
2017-09-13 09:40:00,14.04,14.09,13.99,14.0,59158.0,12.5741,12.6189,12.5293,12.5383,59158.0
2017-09-13 09:45:00,14.01,14.11,13.99,14.11,96712.0,12.5473,12.6368,12.5293,12.6368,96712.0
2017-09-13 09:50:00,14.11,14.13,14.08,14.11,53363.0,12.6368,12.6547,12.6099,12.6368,53363.0
2017-09-13 09:55:00,14.12,14.14,14.08,14.09,50280.0,12.6458,12.6637,12.6099,12.6189,50280.0
2017-09-13 10:00:00,14.09,14.13,14.08,14.09,40554.0,12.6189,12.6547,12.6099,12.6189,40554.0
2017-09-13 10:05:00,14.09,14.1,14.03,14.05,26343.0,12.6189,12.6279,12.5652,12.5831,26343.0
2017-09-13 10:10:00,14.05,14.05,14.02,14.03,16199.0,12.5831,12.5831,12.5562,12.5652,16199.0
2017-09-13 10:15:00,14.02,14.05,14.0,14.04,26633.0,12.5562,12.5831,12.5383,12.5741,26633.0
2017-09-13 10:20:00,14.04,14.05,14.01,14.02,30395.0,12.5741,12.5831,12.5473,12.5562,30395.0
2017-09-13 10:25:00,14.03,14.08,14.03,14.08,15491.0,12.5652,12.6099,12.5652,12.6099,15491.0
2017-09-13 10:30:00,14.08,14.08,13.98,13.99,32195.0,12.6099,12.6099,12.5204,12.5293,32195.0
2017-09-13 10:35:00,14.0,14.0,13.98,13.99,12884.0,12.5383,12.5383,12.5204,12.5293,12884.0
2017-09-13 10:40:00,13.98,13.98,13.94,13.97,25022.0,12.5204,12.5204,12.4846,12.5114,25022.0
2017-09-13 10:45:00,13.96,14.02,13.96,14.01,19740.0,12.5025,12.5562,12.5025,12.5473,19740.0
2017-09-13 10:50:00,14.01,14.04,14.0,14.04,13040.0,12.5473,12.5741,12.5383,12.5741,13040.0
2017-09-13 10:55:00,14.04,14.05,14.03,14.04,17782.0,12.5741,12.5831,12.5652,12.5741,17782.0
2017-09-13 11:00:00,14.04,14.06,14.03,14.06,12062.0,12.5741,12.592,12.5652,12.592,12062.0
2017-09-13 11:05:00,14.07,14.07,14.03,14.03,17012.0,12.601,12.601,12.5652,12.5652,17012.0
2017-09-13 11:10:00,14.02,14.06,14.02,14.05,17581.0,12.5562,12.592,12.5562,12.5831,17581.0
2017-09-13 11:15:00,14.06,14.07,14.05,14.06,14110.0,12.592,12.601,12.5831,12.592,14110.0
2017-09-13 11:20:00,14.06,14.07,14.04,14.05,27633.0,12.592,12.601,12.5741,12.5831,27633.0
2017-09-13 11:25:00,14.06,14.08,14.05,14.07,25128.0,12.592,12.6099,12.5831,12.601,25128.0
2017-09-13 11:30:00,14.06,14.09,14.05,14.09,39557.0,12.592,12.6189,12.5831,12.6189,39557.0
2017-09-13 11:35:00,14.08,14.09,14.05,14.08,24042.0,12.6099,12.6189,12.5831,12.6099,24042.0
2017-09-13 11:40:00,14.08,14.09,14.07,14.08,20147.0,12.6099,12.6189,12.601,12.6099,20147.0
2017-09-13 11:45:00,14.08,14.09,14.07,14.08,30824.0,12.6099,12.6189,12.601,12.6099,30824.0
2017-09-13 11:50:00,14.08,14.09,14.05,14.06,39271.0,12.6099,12.6189,12.5831,12.592,39271.0
2017-09-13 11:55:00,14.06,14.07,14.04,14.04,20491.0,12.592,12.601,12.5741,12.5741,20491.0
2017-09-13 12:00:00,14.04,14.06,14.01,14.01,22733.0,12.5741,12.592,12.5473,12.5473,22733.0
2017-09-13 12:05:00,14.01,14.02,14.0,14.02,13573.0,12.5473,12.5562,12.5383,12.5562,13573.0
2017-09-13 12:10:00,14.02,14.02,13.99,14.01,38508.0,12.5562,12.5562,12.5293,12.5473,38508.0
2017-09-13 12:15:00,14.01,14.05,14.01,14.04,16061.0,12.5473,12.5831,12.5473,12.5741,16061.0
2017-09-13 12:20:00,14.04,14.06,14.03,14.04,8046.0,12.5741,12.592,12.5652,12.5741,8046.0
2017-09-13 12:25:00,14.04,14.05,14.03,14.05,13249.0,12.5741,12.5831,12.5652,12.5831,13249.0
2017-09-13 12:30:00,14.05,14.06,14.03,14.04,9455.0,12.5831,12.592,12.5652,12.5741,9455.0
2017-09-13 12:35:00,14.05,14.05,14.04,14.04,11076.0,12.5831,12.5831,12.5741,12.5741,11076.0
2017-09-13 12:40:00,14.04,14.05,14.03,14.03,7809.0,12.5741,12.5831,12.5652,12.5652,7809.0
2017-09-13 12:45:00,14.04,14.06,14.03,14.04,14800.0,12.5741,12.592,12.5652,12.5741,14800.0
2017-09-13 12:50:00,14.04,14.06,14.04,14.05,14170.0,12.5741,12.592,12.5741,12.5831,14170.0
2017-09-13 12:55:00,14.05,14.05,14.03,14.03,9297.0,12.5831,12.5831,12.5652,12.5652,9297.0
2017-09-13 13:00:00,14.04,14.04,14.02,14.02,17578.0,12.5741,12.5741,12.5562,12.5562,17578.0
2017-09-13 13:05:00,14.02,14.02,14.01,14.01,9631.0,12.5562,12.5562,12.5473,12.5473,9631.0
2017-09-13 13:10:00,14.02,14.02,14.01,14.02,2100.0,12.5562,12.5562,12.5473,12.5562,2100.0
2017-09-13 13:15:00,14.01,14.02,14.0,14.0,11110.0,12.5473,12.5562,12.5383,12.5383,11110.0
2017-09-13 13:20:00,14.0,14.01,13.98,13.99,9786.0,12.5383,12.5473,12.5204,12.5293,9786.0
2017-09-13 13:25:00,13.99,14.0,13.97,13.97,23540.0,12.5293,12.5383,12.5114,12.5114,23540.0
2017-09-13 13:30:00,13.97,13.98,13.96,13.98,11173.0,12.5114,12.5204,12.5025,12.5204,11173.0
2017-09-13 13:35:00,13.99,14.0,13.98,13.99,16940.0,12.5293,12.5383,12.5204,12.5293,16940.0
2017-09-13 13:40:00,13.99,14.0,13.98,13.99,6302.0,12.5293,12.5383,12.5204,12.5293,6302.0
2017-09-13 13:45:00,13.99,13.99,13.96,13.96,11413.0,12.5293,12.5293,12.5025,12.5025,11413.0
2017-09-13 13:50:00,13.97,13.99,13.96,13.98,15944.0,12.5114,12.5293,12.5025,12.5204,15944.0
2017-09-13 13:55:00,13.99,13.99,13.97,13.99,8398.0,12.5293,12.5293,12.5114,12.5293,8398.0
2017-09-13 14:00:00,13.99,14.0,13.97,13.98,14129.0,12.5293,12.5383,12.5114,12.5204,14129.0
2017-09-13 14:05:00,13.99,14.01,13.99,14.0,9562.0,12.5293,12.5473,12.5293,12.5383,9562.0
2017-09-13 14:10:00,13.99,14.01,13.95,13.95,62727.0,12.5293,12.5473,12.4935,12.4935,62727.0
2017-09-13 14:15:00,13.95,13.96,13.93,13.94,18939.0,12.4935,12.5025,12.4756,12.4846,18939.0
2017-09-13 14:20:00,13.93,13.94,13.93,13.94,15982.0,12.4756,12.4846,12.4756,12.4846,15982.0
2017-09-13 14:25:00,13.94,13.94,13.92,13.93,11475.0,12.4846,12.4846,12.4667,12.4756,11475.0
2017-09-13 14:30:00,13.92,13.93,13.88,13.88,31658.0,12.4667,12.4756,12.4308,12.4308,31658.0
2017-09-13 14:35:00,13.89,13.9,13.88,13.89,14225.0,12.4398,12.4487,12.4308,12.4398,14225.0
2017-09-13 14:40:00,13.9,13.9,13.88,13.89,6681.0,12.4487,12.4487,12.4308,12.4398,6681.0
2017-09-13 14:45:00,13.9,13.9,13.88,13.9,16220.0,12.4487,12.4487,12.4308,12.4487,16220.0
2017-09-13 14:50:00,13.9,13.94,13.9,13.94,7942.0,12.4487,12.4846,12.4487,12.4846,7942.0
2017-09-13 14:55:00,13.93,13.94,13.92,13.92,11963.0,12.4756,12.4846,12.4667,12.4667,11963.0
2017-09-13 15:00:00,13.93,13.94,13.91,13.92,16313.0,12.4756,12.4846,12.4577,12.4667,16313.0
2017-09-13 15:05:00,13.92,13.93,13.91,13.91,4972.0,12.4667,12.4756,12.4577,12.4577,4972.0
2017-09-13 15:10:00,13.92,13.95,13.91,13.94,13339.0,12.4667,12.4935,12.4577,12.4846,13339.0
2017-09-13 15:15:00,13.95,13.95,13.91,13.91,19337.0,12.4935,12.4935,12.4577,12.4577,19337.0
2017-09-13 15:20:00,13.91,13.96,13.91,13.95,23557.0,12.4577,12.5025,12.4577,12.4935,23557.0
2017-09-13 15:25:00,13.95,13.96,13.94,13.96,10125.0,12.4935,12.5025,12.4846,12.5025,10125.0
2017-09-13 15:30:00,13.96,13.97,13.95,13.96,17820.0,12.5025,12.5114,12.4935,12.5025,17820.0
2017-09-13 15:35:00,13.97,13.99,13.96,13.99,26400.0,12.5114,12.5293,12.5025,12.5293,26400.0
2017-09-13 15:40:00,13.99,13.99,13.96,13.99,39496.0,12.5293,12.5293,12.5025,12.5293,39496.0
2017-09-13 15:45:00,13.99,14.0,13.97,13.99,78899.0,12.5293,12.5383,12.5114,12.5293,78899.0
2017-09-13 15:50:00,13.98,13.99,13.95,13.96,55194.0,12.5204,12.5293,12.4935,12.5025,55194.0
2017-09-13 15:55:00,13.96,13.97,13.94,13.96,88595.0,12.5025,12.5114,12.4846,12.5025,88595.0
2017-09-14 09:30:00,13.96,13.96,13.83,13.84,63120.0,12.5025,12.5025,12.386,12.395,63120.0
2017-09-14 09:35:00,13.85,13.88,13.83,13.83,22856.0,12.404,12.4308,12.386,12.386,22856.0
2017-09-14 09:40:00,13.84,13.84,13.75,13.78,79662.0,12.395,12.395,12.3144,12.3413,79662.0
2017-09-14 09:45:00,13.77,13.8,13.76,13.77,26773.0,12.3323,12.3592,12.3234,12.3323,26773.0
2017-09-14 09:50:00,13.78,13.78,13.75,13.75,20698.0,12.3413,12.3413,12.3144,12.3144,20698.0
2017-09-14 09:55:00,13.75,13.75,13.72,13.73,30734.0,12.3144,12.3144,12.2875,12.2965,30734.0
2017-09-14 10:00:00,13.73,13.77,13.73,13.77,23991.0,12.2965,12.3323,12.2965,12.3323,23991.0
2017-09-14 10:05:00,13.78,13.84,13.77,13.84,24970.0,12.3413,12.395,12.3323,12.395,24970.0
2017-09-14 10:10:00,13.84,13.85,13.81,13.85,26621.0,12.395,12.404,12.3681,12.404,26621.0
2017-09-14 10:15:00,13.86,13.88,13.85,13.87,19200.0,12.4129,12.4308,12.404,12.4219,19200.0
2017-09-14 10:20:00,13.87,13.9,13.86,13.89,12034.0,12.4219,12.4487,12.4129,12.4398,12034.0
2017-09-14 10:25:00,13.89,13.94,13.89,13.93,16385.0,12.4398,12.4846,12.4398,12.4756,16385.0
2017-09-14 10:30:00,13.92,13.95,13.92,13.93,16268.0,12.4667,12.4935,12.4667,12.4756,16268.0
2017-09-14 10:35:00,13.94,13.95,13.93,13.95,17665.0,12.4846,12.4935,12.4756,12.4935,17665.0
2017-09-14 10:40:00,13.95,13.97,13.93,13.97,15091.0,12.4935,12.5114,12.4756,12.5114,15091.0
2017-09-14 10:45:00,13.97,13.97,13.93,13.96,17817.0,12.5114,12.5114,12.4756,12.5025,17817.0
2017-09-14 10:50:00,13.95,13.97,13.95,13.97,7111.0,12.4935,12.5114,12.4935,12.5114,7111.0
2017-09-14 10:55:00,13.97,14.0,13.97,14.0,28105.0,12.5114,12.5383,12.5114,12.5383,28105.0
2017-09-14 11:00:00,14.0,14.0,13.97,13.97,28734.0,12.5383,12.5383,12.5114,12.5114,28734.0
2017-09-14 11:05:00,13.97,13.98,13.96,13.96,23795.0,12.5114,12.5204,12.5025,12.5025,23795.0
2017-09-14 11:10:00,13.97,14.0,13.96,14.0,20885.0,12.5114,12.5383,12.5025,12.5383,20885.0
2017-09-14 11:15:00,14.0,14.0,13.98,13.98,11169.0,12.5383,12.5383,12.5204,12.5204,11169.0
2017-09-14 11:20:00,13.98,13.99,13.97,13.98,10391.0,12.5204,12.5293,12.5114,12.5204,10391.0
2017-09-14 11:25:00,13.99,13.99,13.98,13.99,4786.0,12.5293,12.5293,12.5204,12.5293,4786.0
2017-09-14 11:30:00,13.99,14.0,13.95,13.96,24530.0,12.5293,12.5383,12.4935,12.5025,24530.0
2017-09-14 11:35:00,13.96,13.96,13.93,13.95,11137.0,12.5025,12.5025,12.4756,12.4935,11137.0
2017-09-14 11:40:00,13.95,13.96,13.94,13.96,23398.0,12.4935,12.5025,12.4846,12.5025,23398.0
2017-09-14 11:45:00,13.96,13.96,13.91,13.92,27830.0,12.5025,12.5025,12.4577,12.4667,27830.0
2017-09-14 11:50:00,13.92,13.93,13.9,13.92,18799.0,12.4667,12.4756,12.4487,12.4667,18799.0
2017-09-14 11:55:00,13.92,13.96,13.91,13.96,18344.0,12.4667,12.5025,12.4577,12.5025,18344.0
2017-09-14 12:00:00,13.96,13.99,13.96,13.98,56173.0,12.5025,12.5293,12.5025,12.5204,56173.0
2017-09-14 12:05:00,13.98,14.0,13.97,14.0,46132.0,12.5204,12.5383,12.5114,12.5383,46132.0
2017-09-14 12:10:00,14.0,14.0,13.98,13.99,25842.0,12.5383,12.5383,12.5204,12.5293,25842.0
2017-09-14 12:15:00,13.99,14.0,13.99,14.0,8721.0,12.5293,12.5383,12.5293,12.5383,8721.0
2017-09-14 12:20:00,14.0,14.0,13.97,13.97,17568.0,12.5383,12.5383,12.5114,12.5114,17568.0
2017-09-14 12:25:00,13.98,13.99,13.97,13.98,5405.0,12.5204,12.5293,12.5114,12.5204,5405.0
2017-09-14 12:30:00,13.99,14.0,13.98,14.0,26378.0,12.5293,12.5383,12.5204,12.5383,26378.0
2017-09-14 12:35:00,14.0,14.05,14.0,14.05,17647.0,12.5383,12.5831,12.5383,12.5831,17647.0
2017-09-14 12:40:00,14.05,14.07,14.05,14.07,12491.0,12.5831,12.601,12.5831,12.601,12491.0
2017-09-14 12:45:00,14.07,14.07,14.05,14.07,26794.0,12.601,12.601,12.5831,12.601,26794.0
2017-09-14 12:50:00,14.08,14.08,14.06,14.07,13162.0,12.6099,12.6099,12.592,12.601,13162.0
2017-09-14 12:55:00,14.07,14.07,14.05,14.06,12856.0,12.601,12.601,12.5831,12.592,12856.0
2017-09-14 13:00:00,14.06,14.06,14.01,14.02,20748.0,12.592,12.592,12.5473,12.5562,20748.0
2017-09-14 13:05:00,14.02,14.03,14.01,14.02,15703.0,12.5562,12.5652,12.5473,12.5562,15703.0
2017-09-14 13:10:00,14.02,14.03,14.01,14.02,6822.0,12.5562,12.5652,12.5473,12.5562,6822.0
2017-09-14 13:15:00,14.02,14.13,14.02,14.12,101973.0,12.5562,12.6547,12.5562,12.6458,101973.0
2017-09-14 13:20:00,14.12,14.13,14.11,14.11,34086.0,12.6458,12.6547,12.6368,12.6368,34086.0
2017-09-14 13:25:00,14.12,14.12,14.11,14.12,10665.0,12.6458,12.6458,12.6368,12.6458,10665.0
2017-09-14 13:30:00,14.12,14.12,14.1,14.1,34042.0,12.6458,12.6458,12.6279,12.6279,34042.0
2017-09-14 13:35:00,14.1,14.11,14.1,14.1,15301.0,12.6279,12.6368,12.6279,12.6279,15301.0
2017-09-14 13:40:00,14.1,14.1,14.09,14.09,13773.0,12.6279,12.6279,12.6189,12.6189,13773.0
2017-09-14 13:45:00,14.1,14.11,14.09,14.11,8750.0,12.6279,12.6368,12.6189,12.6368,8750.0
2017-09-14 13:50:00,14.1,14.11,14.09,14.1,13966.0,12.6279,12.6368,12.6189,12.6279,13966.0
2017-09-14 13:55:00,14.09,14.1,14.09,14.1,2390.0,12.6189,12.6279,12.6189,12.6279,2390.0
2017-09-14 14:00:00,14.1,14.11,14.08,14.11,22812.0,12.6279,12.6368,12.6099,12.6368,22812.0
2017-09-14 14:05:00,14.1,14.12,14.1,14.12,7127.0,12.6279,12.6458,12.6279,12.6458,7127.0
2017-09-14 14:10:00,14.12,14.13,14.11,14.11,42979.0,12.6458,12.6547,12.6368,12.6368,42979.0
2017-09-14 14:15:00,14.12,14.13,14.11,14.11,26934.0,12.6458,12.6547,12.6368,12.6368,26934.0
2017-09-14 14:20:00,14.11,14.12,14.11,14.11,9583.0,12.6368,12.6458,12.6368,12.6368,9583.0
2017-09-14 14:25:00,14.11,14.12,14.1,14.11,9188.0,12.6368,12.6458,12.6279,12.6368,9188.0
2017-09-14 14:30:00,14.11,14.13,14.1,14.11,26696.0,12.6368,12.6547,12.6279,12.6368,26696.0
2017-09-14 14:35:00,14.12,14.12,14.11,14.12,4816.0,12.6458,12.6458,12.6368,12.6458,4816.0
2017-09-14 14:40:00,14.12,14.13,14.11,14.13,12886.0,12.6458,12.6547,12.6368,12.6547,12886.0
2017-09-14 14:45:00,14.12,14.14,14.12,14.14,13090.0,12.6458,12.6637,12.6458,12.6637,13090.0
2017-09-14 14:50:00,14.14,14.14,14.13,14.14,5300.0,12.6637,12.6637,12.6547,12.6637,5300.0
2017-09-14 14:55:00,14.14,14.14,14.12,14.14,23385.0,12.6637,12.6637,12.6458,12.6637,23385.0
2017-09-14 15:00:00,14.13,14.14,14.13,14.14,17475.0,12.6547,12.6637,12.6547,12.6637,17475.0
2017-09-14 15:05:00,14.14,14.14,14.1,14.11,25061.0,12.6637,12.6637,12.6279,12.6368,25061.0
2017-09-14 15:10:00,14.12,14.12,14.08,14.09,14319.0,12.6458,12.6458,12.6099,12.6189,14319.0
2017-09-14 15:15:00,14.09,14.09,14.05,14.07,25319.0,12.6189,12.6189,12.5831,12.601,25319.0
2017-09-14 15:20:00,14.07,14.09,14.06,14.07,34973.0,12.601,12.6189,12.592,12.601,34973.0
2017-09-14 15:25:00,14.06,14.08,14.06,14.07,32190.0,12.592,12.6099,12.592,12.601,32190.0
2017-09-14 15:30:00,14.07,14.08,14.06,14.07,33627.0,12.601,12.6099,12.592,12.601,33627.0
2017-09-14 15:35:00,14.07,14.09,14.07,14.09,18608.0,12.601,12.6189,12.601,12.6189,18608.0
2017-09-14 15:40:00,14.09,14.09,14.03,14.04,72785.0,12.6189,12.6189,12.5652,12.5741,72785.0
2017-09-14 15:45:00,14.03,14.04,14.01,14.04,66867.0,12.5652,12.5741,12.5473,12.5741,66867.0
2017-09-14 15:50:00,14.03,14.05,14.03,14.04,37235.0,12.5652,12.5831,12.5652,12.5741,37235.0
2017-09-14 15:55:00,14.04,14.07,14.04,14.06,96336.0,12.5741,12.601,12.5741,12.592,96336.0
2017-09-15 09:30:00,14.05,14.05,13.97,14.03,155742.0,12.5831,12.5831,12.5114,12.5652,155742.0
2017-09-15 09:35:00,14.06,14.24,14.06,14.23,49527.0,12.592,12.7532,12.592,12.7443,49527.0
2017-09-15 09:40:00,14.23,14.23,14.15,14.16,43889.0,12.7443,12.7443,12.6726,12.6816,43889.0
2017-09-15 09:45:00,14.15,14.17,14.13,14.15,67290.0,12.6726,12.6906,12.6547,12.6726,67290.0
2017-09-15 09:50:00,14.16,14.21,14.14,14.15,120280.0,12.6816,12.7264,12.6637,12.6726,120280.0
2017-09-15 09:55:00,14.15,14.18,14.13,14.17,66156.0,12.6726,12.6995,12.6547,12.6906,66156.0
2017-09-15 10:00:00,14.17,14.21,14.16,14.21,37872.0,12.6906,12.7264,12.6816,12.7264,37872.0
2017-09-15 10:05:00,14.21,14.21,14.15,14.17,34220.0,12.7264,12.7264,12.6726,12.6906,34220.0
2017-09-15 10:10:00,14.17,14.17,14.09,14.11,32703.0,12.6906,12.6906,12.6189,12.6368,32703.0
2017-09-15 10:15:00,14.1,14.15,14.1,14.14,13037.0,12.6279,12.6726,12.6279,12.6637,13037.0
2017-09-15 10:20:00,14.13,14.14,14.11,14.11,87441.0,12.6547,12.6637,12.6368,12.6368,87441.0
2017-09-15 10:25:00,14.12,14.14,14.11,14.13,16744.0,12.6458,12.6637,12.6368,12.6547,16744.0
2017-09-15 10:30:00,14.14,14.14,14.12,14.13,29693.0,12.6637,12.6637,12.6458,12.6547,29693.0
2017-09-15 10:35:00,14.13,14.13,14.1,14.11,22884.0,12.6547,12.6547,12.6279,12.6368,22884.0
2017-09-15 10:40:00,14.1,14.1,14.05,14.1,50347.0,12.6279,12.6279,12.5831,12.6279,50347.0
2017-09-15 10:45:00,14.1,14.13,14.09,14.12,62798.0,12.6279,12.6547,12.6189,12.6458,62798.0
2017-09-15 10:50:00,14.12,14.13,14.07,14.09,17623.0,12.6458,12.6547,12.601,12.6189,17623.0
2017-09-15 10:55:00,14.09,14.11,14.09,14.09,12087.0,12.6189,12.6368,12.6189,12.6189,12087.0
2017-09-15 11:00:00,14.1,14.11,14.08,14.08,26501.0,12.6279,12.6368,12.6099,12.6099,26501.0
2017-09-15 11:05:00,14.07,14.1,14.07,14.1,7944.0,12.601,12.6279,12.601,12.6279,7944.0
2017-09-15 11:10:00,14.1,14.1,14.08,14.1,11009.0,12.6279,12.6279,12.6099,12.6279,11009.0
2017-09-15 11:15:00,14.1,14.11,14.08,14.09,23285.0,12.6279,12.6368,12.6099,12.6189,23285.0
2017-09-15 11:20:00,14.09,14.1,14.08,14.1,7938.0,12.6189,12.6279,12.6099,12.6279,7938.0
2017-09-15 11:25:00,14.1,14.13,14.09,14.13,47096.0,12.6279,12.6547,12.6189,12.6547,47096.0
2017-09-15 11:30:00,14.13,14.14,14.12,14.14,14400.0,12.6547,12.6637,12.6458,12.6637,14400.0
2017-09-15 11:35:00,14.14,14.14,14.1,14.11,20157.0,12.6637,12.6637,12.6279,12.6368,20157.0
2017-09-15 11:40:00,14.11,14.11,14.1,14.11,2200.0,12.6368,12.6368,12.6279,12.6368,2200.0
2017-09-15 11:45:00,14.11,14.12,14.1,14.11,15998.0,12.6368,12.6458,12.6279,12.6368,15998.0
2017-09-15 11:50:00,14.11,14.12,14.1,14.12,10072.0,12.6368,12.6458,12.6279,12.6458,10072.0
2017-09-15 11:55:00,14.11,14.14,14.11,14.14,12201.0,12.6368,12.6637,12.6368,12.6637,12201.0
2017-09-15 12:00:00,14.14,14.14,14.11,14.12,21927.0,12.6637,12.6637,12.6368,12.6458,21927.0
2017-09-15 12:05:00,14.11,14.12,14.1,14.11,13700.0,12.6368,12.6458,12.6279,12.6368,13700.0
2017-09-15 12:10:00,14.11,14.11,14.09,14.09,13399.0,12.6368,12.6368,12.6189,12.6189,13399.0
2017-09-15 12:15:00,14.1,14.11,14.09,14.11,11116.0,12.6279,12.6368,12.6189,12.6368,11116.0
2017-09-15 12:20:00,14.11,14.12,14.1,14.1,16100.0,12.6368,12.6458,12.6279,12.6279,16100.0
2017-09-15 12:25:00,14.1,14.11,14.1,14.11,3024.0,12.6279,12.6368,12.6279,12.6368,3024.0
2017-09-15 12:30:00,14.11,14.11,14.07,14.08,23190.0,12.6368,12.6368,12.601,12.6099,23190.0
2017-09-15 12:35:00,14.08,14.08,14.07,14.08,1000.0,12.6099,12.6099,12.601,12.6099,1000.0
2017-09-15 12:40:00,14.08,14.09,14.07,14.08,18238.0,12.6099,12.6189,12.601,12.6099,18238.0
2017-09-15 12:45:00,14.07,14.08,14.04,14.05,16736.0,12.601,12.6099,12.5741,12.5831,16736.0
2017-09-15 12:50:00,14.04,14.05,14.01,14.01,61028.0,12.5741,12.5831,12.5473,12.5473,61028.0
2017-09-15 12:55:00,14.02,14.05,14.02,14.02,29951.0,12.5562,12.5831,12.5562,12.5562,29951.0
2017-09-15 13:00:00,14.03,14.05,14.02,14.04,11449.0,12.5652,12.5831,12.5562,12.5741,11449.0
2017-09-15 13:05:00,14.03,14.04,14.02,14.03,8400.0,12.5652,12.5741,12.5562,12.5652,8400.0
2017-09-15 13:10:00,14.03,14.05,14.02,14.05,34163.0,12.5652,12.5831,12.5562,12.5831,34163.0
2017-09-15 13:15:00,14.04,14.05,14.02,14.02,15886.0,12.5741,12.5831,12.5562,12.5562,15886.0
2017-09-15 13:20:00,14.02,14.02,14.01,14.02,13700.0,12.5562,12.5562,12.5473,12.5562,13700.0
2017-09-15 13:25:00,14.02,14.11,14.02,14.11,35484.0,12.5562,12.6368,12.5562,12.6368,35484.0
2017-09-15 13:30:00,14.11,14.11,14.1,14.11,5400.0,12.6368,12.6368,12.6279,12.6368,5400.0
2017-09-15 13:35:00,14.11,14.11,14.1,14.1,8300.0,12.6368,12.6368,12.6279,12.6279,8300.0
2017-09-15 13:40:00,14.11,14.11,14.1,14.11,6100.0,12.6368,12.6368,12.6279,12.6368,6100.0
2017-09-15 13:45:00,14.11,14.13,14.1,14.1,66229.0,12.6368,12.6547,12.6279,12.6279,66229.0
2017-09-15 13:50:00,14.09,14.1,14.09,14.1,6799.0,12.6189,12.6279,12.6189,12.6279,6799.0
2017-09-15 13:55:00,14.1,14.1,14.07,14.07,14862.0,12.6279,12.6279,12.601,12.601,14862.0
2017-09-15 14:00:00,14.08,14.08,14.07,14.08,900.0,12.6099,12.6099,12.601,12.6099,900.0
2017-09-15 14:05:00,14.08,14.1,14.07,14.1,35619.0,12.6099,12.6279,12.601,12.6279,35619.0
2017-09-15 14:10:00,14.09,14.11,14.09,14.11,5250.0,12.6189,12.6368,12.6189,12.6368,5250.0
2017-09-15 14:15:00,14.1,14.11,14.1,14.11,6500.0,12.6279,12.6368,12.6279,12.6368,6500.0
2017-09-15 14:20:00,14.11,14.11,14.09,14.1,24615.0,12.6368,12.6368,12.6189,12.6279,24615.0
2017-09-15 14:25:00,14.1,14.12,14.09,14.12,22458.0,12.6279,12.6458,12.6189,12.6458,22458.0
2017-09-15 14:30:00,14.12,14.15,14.11,14.15,11285.0,12.6458,12.6726,12.6368,12.6726,11285.0
2017-09-15 14:35:00,14.15,14.15,14.13,14.13,12899.0,12.6726,12.6726,12.6547,12.6547,12899.0
2017-09-15 14:40:00,14.14,14.17,14.14,14.17,9973.0,12.6637,12.6906,12.6637,12.6906,9973.0
2017-09-15 14:45:00,14.17,14.17,14.14,14.15,20954.0,12.6906,12.6906,12.6637,12.6726,20954.0
2017-09-15 14:50:00,14.15,14.16,14.14,14.16,6000.0,12.6726,12.6816,12.6637,12.6816,6000.0
2017-09-15 14:55:00,14.15,14.16,14.13,14.14,24422.0,12.6726,12.6816,12.6547,12.6637,24422.0
2017-09-15 15:00:00,14.15,14.16,14.14,14.15,13400.0,12.6726,12.6816,12.6637,12.6726,13400.0
2017-09-15 15:05:00,14.14,14.15,14.14,14.15,3100.0,12.6637,12.6726,12.6637,12.6726,3100.0
2017-09-15 15:10:00,14.15,14.16,14.14,14.14,34454.0,12.6726,12.6816,12.6637,12.6637,34454.0
2017-09-15 15:15:00,14.14,14.14,14.12,14.13,21633.0,12.6637,12.6637,12.6458,12.6547,21633.0
2017-09-15 15:20:00,14.12,14.13,14.12,14.13,26058.0,12.6458,12.6547,12.6458,12.6547,26058.0
2017-09-15 15:25:00,14.13,14.18,14.12,14.18,30797.0,12.6547,12.6995,12.6458,12.6995,30797.0
2017-09-15 15:30:00,14.18,14.19,14.17,14.19,34391.0,12.6995,12.7085,12.6906,12.7085,34391.0
2017-09-15 15:35:00,14.19,14.2,14.18,14.2,40268.0,12.7085,12.7174,12.6995,12.7174,40268.0
2017-09-15 15:40:00,14.2,14.21,14.19,14.21,43546.0,12.7174,12.7264,12.7085,12.7264,43546.0
2017-09-15 15:45:00,14.21,14.3,14.21,14.27,157452.0,12.7264,12.807,12.7264,12.7801,157452.0
2017-09-15 15:50:00,14.27,14.28,14.26,14.27,61888.0,12.7801,12.7891,12.7712,12.7801,61888.0
2017-09-15 15:55:00,14.27,14.27,14.24,14.25,190490.0,12.7801,12.7801,12.7532,12.7622,190490.0
2017-09-18 09:30:00,14.26,14.29,14.26,14.28,41635.0,12.7712,12.798,12.7712,12.7891,41635.0
2017-09-18 09:35:00,14.28,14.33,14.27,14.28,30750.0,12.7891,12.8338,12.7801,12.7891,30750.0
2017-09-18 09:40:00,14.27,14.3,14.24,14.3,32954.0,12.7801,12.807,12.7532,12.807,32954.0
2017-09-18 09:45:00,14.3,14.38,14.29,14.38,43635.0,12.807,12.8786,12.798,12.8786,43635.0
2017-09-18 09:50:00,14.37,14.42,14.36,14.38,29225.0,12.8697,12.9144,12.8607,12.8786,29225.0
2017-09-18 09:55:00,14.38,14.38,14.34,14.35,21835.0,12.8786,12.8786,12.8428,12.8518,21835.0
2017-09-18 10:00:00,14.35,14.36,14.34,14.35,7234.0,12.8518,12.8607,12.8428,12.8518,7234.0
2017-09-18 10:05:00,14.35,14.37,14.32,14.35,50232.0,12.8518,12.8697,12.8249,12.8518,50232.0
2017-09-18 10:10:00,14.34,14.35,14.31,14.31,19252.0,12.8428,12.8518,12.8159,12.8159,19252.0
2017-09-18 10:15:00,14.31,14.32,14.3,14.31,8629.0,12.8159,12.8249,12.807,12.8159,8629.0
2017-09-18 10:20:00,14.31,14.31,14.23,14.26,30165.0,12.8159,12.8159,12.7443,12.7712,30165.0
2017-09-18 10:25:00,14.26,14.3,14.25,14.3,13251.0,12.7712,12.807,12.7622,12.807,13251.0
2017-09-18 10:30:00,14.3,14.32,14.29,14.31,11877.0,12.807,12.8249,12.798,12.8159,11877.0
2017-09-18 10:35:00,14.3,14.31,14.29,14.31,6060.0,12.807,12.8159,12.798,12.8159,6060.0
2017-09-18 10:40:00,14.31,14.31,14.29,14.31,11152.0,12.8159,12.8159,12.798,12.8159,11152.0
2017-09-18 10:45:00,14.32,14.33,14.3,14.32,18442.0,12.8249,12.8338,12.807,12.8249,18442.0
2017-09-18 10:50:00,14.32,14.32,14.27,14.28,11719.0,12.8249,12.8249,12.7801,12.7891,11719.0
2017-09-18 10:55:00,14.28,14.28,14.25,14.27,5701.0,12.7891,12.7891,12.7622,12.7801,5701.0
2017-09-18 11:00:00,14.28,14.29,14.27,14.28,6311.0,12.7891,12.798,12.7801,12.7891,6311.0
2017-09-18 11:05:00,14.28,14.28,14.24,14.25,7764.0,12.7891,12.7891,12.7532,12.7622,7764.0
2017-09-18 11:10:00,14.25,14.25,14.22,14.23,5920.0,12.7622,12.7622,12.7353,12.7443,5920.0
2017-09-18 11:15:00,14.23,14.24,14.22,14.23,23421.0,12.7443,12.7532,12.7353,12.7443,23421.0
2017-09-18 11:20:00,14.23,14.27,14.23,14.27,7200.0,12.7443,12.7801,12.7443,12.7801,7200.0
2017-09-18 11:25:00,14.27,14.28,14.24,14.24,10046.0,12.7801,12.7891,12.7532,12.7532,10046.0
2017-09-18 11:30:00,14.25,14.25,14.22,14.22,24200.0,12.7622,12.7622,12.7353,12.7353,24200.0
2017-09-18 11:35:00,14.23,14.23,14.21,14.21,7000.0,12.7443,12.7443,12.7264,12.7264,7000.0
2017-09-18 11:40:00,14.22,14.22,14.2,14.21,13654.0,12.7353,12.7353,12.7174,12.7264,13654.0
2017-09-18 11:45:00,14.21,14.21,14.17,14.18,10102.0,12.7264,12.7264,12.6906,12.6995,10102.0
2017-09-18 11:50:00,14.18,14.19,14.16,14.17,9581.0,12.6995,12.7085,12.6816,12.6906,9581.0
2017-09-18 11:55:00,14.17,14.18,14.15,14.17,14247.0,12.6906,12.6995,12.6726,12.6906,14247.0
2017-09-18 12:00:00,14.16,14.17,14.13,14.14,12851.0,12.6816,12.6906,12.6547,12.6637,12851.0
2017-09-18 12:05:00,14.14,14.15,14.13,14.13,8936.0,12.6637,12.6726,12.6547,12.6547,8936.0
2017-09-18 12:10:00,14.13,14.13,14.11,14.12,11309.0,12.6547,12.6547,12.6368,12.6458,11309.0
2017-09-18 12:15:00,14.11,14.13,14.11,14.11,5826.0,12.6368,12.6547,12.6368,12.6368,5826.0
2017-09-18 12:20:00,14.12,14.14,14.11,14.14,15980.0,12.6458,12.6637,12.6368,12.6637,15980.0
2017-09-18 12:25:00,14.13,14.14,14.12,14.13,8000.0,12.6547,12.6637,12.6458,12.6547,8000.0
2017-09-18 12:30:00,14.13,14.14,14.11,14.12,11047.0,12.6547,12.6637,12.6368,12.6458,11047.0
2017-09-18 12:35:00,14.12,14.13,14.12,14.13,7820.0,12.6458,12.6547,12.6458,12.6547,7820.0
2017-09-18 12:40:00,14.13,14.15,14.13,14.14,7684.0,12.6547,12.6726,12.6547,12.6637,7684.0
2017-09-18 12:45:00,14.15,14.17,14.13,14.14,11545.0,12.6726,12.6906,12.6547,12.6637,11545.0
2017-09-18 12:50:00,14.14,14.15,14.12,14.12,22908.0,12.6637,12.6726,12.6458,12.6458,22908.0
2017-09-18 12:55:00,14.12,14.13,14.09,14.09,7467.0,12.6458,12.6547,12.6189,12.6189,7467.0
2017-09-18 13:00:00,14.09,14.1,14.08,14.1,6641.0,12.6189,12.6279,12.6099,12.6279,6641.0
2017-09-18 13:05:00,14.09,14.12,14.09,14.1,13092.0,12.6189,12.6458,12.6189,12.6279,13092.0
2017-09-18 13:10:00,14.1,14.11,14.1,14.1,11083.0,12.6279,12.6368,12.6279,12.6279,11083.0
2017-09-18 13:15:00,14.11,14.11,14.07,14.07,13190.0,12.6368,12.6368,12.601,12.601,13190.0
2017-09-18 13:20:00,14.06,14.07,14.04,14.06,11638.0,12.592,12.601,12.5741,12.592,11638.0
2017-09-18 13:25:00,14.06,14.07,14.05,14.06,10728.0,12.592,12.601,12.5831,12.592,10728.0
2017-09-18 13:30:00,14.06,14.06,14.01,14.03,17793.0,12.592,12.592,12.5473,12.5652,17793.0
2017-09-18 13:35:00,14.03,14.04,13.99,14.0,76464.0,12.5652,12.5741,12.5293,12.5383,76464.0
2017-09-18 13:40:00,14.0,14.03,13.99,14.03,37664.0,12.5383,12.5652,12.5293,12.5652,37664.0
2017-09-18 13:45:00,14.03,14.05,14.02,14.03,13605.0,12.5652,12.5831,12.5562,12.5652,13605.0
2017-09-18 13:50:00,14.03,14.04,14.01,14.03,13584.0,12.5652,12.5741,12.5473,12.5652,13584.0
2017-09-18 13:55:00,14.04,14.04,14.01,14.02,16321.0,12.5741,12.5741,12.5473,12.5562,16321.0
2017-09-18 14:00:00,14.02,14.04,14.02,14.04,5841.0,12.5562,12.5741,12.5562,12.5741,5841.0
2017-09-18 14:05:00,14.03,14.04,14.02,14.04,10465.0,12.5652,12.5741,12.5562,12.5741,10465.0
2017-09-18 14:10:00,14.03,14.04,14.02,14.03,8446.0,12.5652,12.5741,12.5562,12.5652,8446.0
2017-09-18 14:15:00,14.02,14.04,14.01,14.02,24776.0,12.5562,12.5741,12.5473,12.5562,24776.0
2017-09-18 14:20:00,14.02,14.04,14.01,14.04,13318.0,12.5562,12.5741,12.5473,12.5741,13318.0
2017-09-18 14:25:00,14.04,14.05,14.03,14.04,6887.0,12.5741,12.5831,12.5652,12.5741,6887.0
2017-09-18 14:30:00,14.04,14.05,14.03,14.04,13123.0,12.5741,12.5831,12.5652,12.5741,13123.0
2017-09-18 14:35:00,14.04,14.1,14.04,14.09,26239.0,12.5741,12.6279,12.5741,12.6189,26239.0
2017-09-18 14:40:00,14.1,14.11,14.07,14.07,102644.0,12.6279,12.6368,12.601,12.601,102644.0
2017-09-18 14:45:00,14.06,14.07,14.04,14.04,8300.0,12.592,12.601,12.5741,12.5741,8300.0
2017-09-18 14:50:00,14.04,14.05,14.03,14.04,9250.0,12.5741,12.5831,12.5652,12.5741,9250.0
2017-09-18 14:55:00,14.04,14.06,14.03,14.05,24829.0,12.5741,12.592,12.5652,12.5831,24829.0
2017-09-18 15:00:00,14.05,14.07,14.05,14.06,14040.0,12.5831,12.601,12.5831,12.592,14040.0
2017-09-18 15:05:00,14.07,14.07,14.04,14.06,12339.0,12.601,12.601,12.5741,12.592,12339.0
2017-09-18 15:10:00,14.06,14.06,14.01,14.02,18613.0,12.592,12.592,12.5473,12.5562,18613.0
2017-09-18 15:15:00,14.01,14.01,13.99,14.0,32677.0,12.5473,12.5473,12.5293,12.5383,32677.0
2017-09-18 15:20:00,13.99,14.0,13.98,13.99,11170.0,12.5293,12.5383,12.5204,12.5293,11170.0
2017-09-18 15:25:00,14.0,14.04,13.98,14.04,26425.0,12.5383,12.5741,12.5204,12.5741,26425.0
2017-09-18 15:30:00,14.04,14.06,14.02,14.06,64618.0,12.5741,12.592,12.5562,12.592,64618.0
2017-09-18 15:35:00,14.07,14.1,14.06,14.09,60310.0,12.601,12.6279,12.592,12.6189,60310.0
2017-09-18 15:40:00,14.1,14.1,14.09,14.1,17221.0,12.6279,12.6279,12.6189,12.6279,17221.0
2017-09-18 15:45:00,14.1,14.11,14.06,14.11,47719.0,12.6279,12.6368,12.592,12.6368,47719.0
2017-09-18 15:50:00,14.1,14.1,14.04,14.07,77633.0,12.6279,12.6279,12.5741,12.601,77633.0
2017-09-18 15:55:00,14.07,14.09,14.06,14.09,91391.0,12.601,12.6189,12.592,12.6189,91391.0
2017-09-19 09:30:00,14.16,14.24,14.15,14.2,34636.0,12.6816,12.7532,12.6726,12.7174,34636.0
2017-09-19 09:35:00,14.21,14.21,14.14,14.15,13830.0,12.7264,12.7264,12.6637,12.6726,13830.0
2017-09-19 09:40:00,14.14,14.19,14.14,14.19,11268.0,12.6637,12.7085,12.6637,12.7085,11268.0
2017-09-19 09:45:00,14.19,14.23,14.18,14.21,21600.0,12.7085,12.7443,12.6995,12.7264,21600.0
2017-09-19 09:50:00,14.21,14.23,14.2,14.2,14993.0,12.7264,12.7443,12.7174,12.7174,14993.0
2017-09-19 09:55:00,14.2,14.21,14.18,14.18,19196.0,12.7174,12.7264,12.6995,12.6995,19196.0
2017-09-19 10:00:00,14.19,14.25,14.19,14.24,13617.0,12.7085,12.7622,12.7085,12.7532,13617.0
2017-09-19 10:05:00,14.25,14.27,14.24,14.27,11680.0,12.7622,12.7801,12.7532,12.7801,11680.0
2017-09-19 10:10:00,14.26,14.26,14.21,14.21,18962.0,12.7712,12.7712,12.7264,12.7264,18962.0
2017-09-19 10:15:00,14.21,14.25,14.2,14.25,10730.0,12.7264,12.7622,12.7174,12.7622,10730.0
2017-09-19 10:20:00,14.24,14.27,14.23,14.27,21536.0,12.7532,12.7801,12.7443,12.7801,21536.0
2017-09-19 10:25:00,14.28,14.28,14.23,14.24,11395.0,12.7891,12.7891,12.7443,12.7532,11395.0
2017-09-19 10:30:00,14.24,14.25,14.21,14.23,6955.0,12.7532,12.7622,12.7264,12.7443,6955.0
2017-09-19 10:35:00,14.23,14.24,14.17,14.19,26719.0,12.7443,12.7532,12.6906,12.7085,26719.0
2017-09-19 10:40:00,14.2,14.2,14.16,14.16,9086.0,12.7174,12.7174,12.6816,12.6816,9086.0
2017-09-19 10:45:00,14.16,14.16,14.1,14.1,13400.0,12.6816,12.6816,12.6279,12.6279,13400.0
2017-09-19 10:50:00,14.1,14.1,14.07,14.07,16400.0,12.6279,12.6279,12.601,12.601,16400.0
2017-09-19 10:55:00,14.07,14.07,14.02,14.04,27869.0,12.601,12.601,12.5562,12.5741,27869.0
2017-09-19 11:00:00,14.04,14.04,14.0,14.0,36197.0,12.5741,12.5741,12.5383,12.5383,36197.0
2017-09-19 11:05:00,14.01,14.03,14.0,14.03,18902.0,12.5473,12.5652,12.5383,12.5652,18902.0
2017-09-19 11:10:00,14.02,14.03,13.92,13.92,44684.0,12.5562,12.5652,12.4667,12.4667,44684.0
2017-09-19 11:15:00,13.93,13.98,13.91,13.96,25861.0,12.4756,12.5204,12.4577,12.5025,25861.0
2017-09-19 11:20:00,13.96,14.01,13.95,14.0,10100.0,12.5025,12.5473,12.4935,12.5383,10100.0
2017-09-19 11:25:00,14.0,14.0,13.95,13.96,18639.0,12.5383,12.5383,12.4935,12.5025,18639.0
2017-09-19 11:30:00,13.97,13.99,13.97,13.98,7640.0,12.5114,12.5293,12.5114,12.5204,7640.0
2017-09-19 11:35:00,13.99,13.99,13.97,13.99,5830.0,12.5293,12.5293,12.5114,12.5293,5830.0
2017-09-19 11:40:00,13.99,14.0,13.98,13.98,7446.0,12.5293,12.5383,12.5204,12.5204,7446.0
2017-09-19 11:45:00,13.99,14.03,13.98,14.03,11046.0,12.5293,12.5652,12.5204,12.5652,11046.0
2017-09-19 11:50:00,14.03,14.05,14.01,14.03,35295.0,12.5652,12.5831,12.5473,12.5652,35295.0
2017-09-19 11:55:00,14.03,14.04,14.01,14.02,9366.0,12.5652,12.5741,12.5473,12.5562,9366.0
2017-09-19 12:00:00,14.02,14.04,14.01,14.02,6356.0,12.5562,12.5741,12.5473,12.5562,6356.0
2017-09-19 12:05:00,14.03,14.05,14.02,14.03,8606.0,12.5652,12.5831,12.5562,12.5652,8606.0
2017-09-19 12:10:00,14.03,14.03,14.01,14.02,7385.0,12.5652,12.5652,12.5473,12.5562,7385.0
2017-09-19 12:15:00,14.01,14.03,14.01,14.03,1200.0,12.5473,12.5652,12.5473,12.5652,1200.0
2017-09-19 12:20:00,14.03,14.07,14.03,14.07,3434.0,12.5652,12.601,12.5652,12.601,3434.0
2017-09-19 12:25:00,14.07,14.08,14.07,14.08,7701.0,12.601,12.6099,12.601,12.6099,7701.0
2017-09-19 12:30:00,14.07,14.07,14.06,14.06,5290.0,12.601,12.601,12.592,12.592,5290.0
2017-09-19 12:35:00,14.06,14.07,14.06,14.07,2700.0,12.592,12.601,12.592,12.601,2700.0
2017-09-19 12:40:00,14.07,14.11,14.06,14.11,5666.0,12.601,12.6368,12.592,12.6368,5666.0
2017-09-19 12:45:00,14.11,14.11,14.08,14.09,9516.0,12.6368,12.6368,12.6099,12.6189,9516.0
2017-09-19 12:50:00,14.09,14.09,14.07,14.08,4800.0,12.6189,12.6189,12.601,12.6099,4800.0
2017-09-19 12:55:00,14.08,14.09,14.08,14.08,7228.0,12.6099,12.6189,12.6099,12.6099,7228.0
2017-09-19 13:00:00,14.08,14.1,14.08,14.09,5600.0,12.6099,12.6279,12.6099,12.6189,5600.0
2017-09-19 13:05:00,14.1,14.11,14.09,14.11,11977.0,12.6279,12.6368,12.6189,12.6368,11977.0
2017-09-19 13:10:00,14.1,14.11,14.1,14.11,1800.0,12.6279,12.6368,12.6279,12.6368,1800.0
2017-09-19 13:15:00,14.1,14.11,14.08,14.08,5940.0,12.6279,12.6368,12.6099,12.6099,5940.0
2017-09-19 13:20:00,14.08,14.09,14.07,14.09,8962.0,12.6099,12.6189,12.601,12.6189,8962.0
2017-09-19 13:25:00,14.08,14.08,14.07,14.08,3108.0,12.6099,12.6099,12.601,12.6099,3108.0
2017-09-19 13:30:00,14.08,14.09,14.05,14.05,7650.0,12.6099,12.6189,12.5831,12.5831,7650.0
2017-09-19 13:35:00,14.06,14.06,14.05,14.06,4746.0,12.592,12.592,12.5831,12.592,4746.0
2017-09-19 13:40:00,14.06,14.07,14.05,14.07,4939.0,12.592,12.601,12.5831,12.601,4939.0
2017-09-19 13:45:00,14.06,14.07,14.05,14.07,6738.0,12.592,12.601,12.5831,12.601,6738.0
2017-09-19 13:50:00,14.06,14.06,14.03,14.03,14991.0,12.592,12.592,12.5652,12.5652,14991.0
2017-09-19 13:55:00,14.03,14.04,14.03,14.04,600.0,12.5652,12.5741,12.5652,12.5741,600.0
2017-09-19 14:00:00,14.04,14.06,14.03,14.05,25579.0,12.5741,12.592,12.5652,12.5831,25579.0
2017-09-19 14:05:00,14.06,14.11,14.06,14.1,16406.0,12.592,12.6368,12.592,12.6279,16406.0
2017-09-19 14:10:00,14.1,14.1,14.09,14.1,2440.0,12.6279,12.6279,12.6189,12.6279,2440.0
2017-09-19 14:15:00,14.09,14.1,14.06,14.07,6800.0,12.6189,12.6279,12.592,12.601,6800.0
2017-09-19 14:20:00,14.06,14.07,14.06,14.06,6600.0,12.592,12.601,12.592,12.592,6600.0
2017-09-19 14:25:00,14.06,14.07,14.06,14.06,900.0,12.592,12.601,12.592,12.592,900.0
2017-09-19 14:30:00,14.07,14.09,14.06,14.08,13056.0,12.601,12.6189,12.592,12.6099,13056.0
2017-09-19 14:35:00,14.07,14.08,14.07,14.08,1000.0,12.601,12.6099,12.601,12.6099,1000.0
2017-09-19 14:40:00,14.08,14.08,14.05,14.06,7330.0,12.6099,12.6099,12.5831,12.592,7330.0
2017-09-19 14:45:00,14.06,14.06,14.04,14.04,6780.0,12.592,12.592,12.5741,12.5741,6780.0
2017-09-19 14:50:00,14.04,14.06,14.03,14.05,6200.0,12.5741,12.592,12.5652,12.5831,6200.0
2017-09-19 14:55:00,14.06,14.08,14.05,14.07,11781.0,12.592,12.6099,12.5831,12.601,11781.0
2017-09-19 15:00:00,14.07,14.07,14.06,14.07,4770.0,12.601,12.601,12.592,12.601,4770.0
2017-09-19 15:05:00,14.07,14.08,14.06,14.06,8690.0,12.601,12.6099,12.592,12.592,8690.0
2017-09-19 15:10:00,14.07,14.1,14.06,14.08,14859.0,12.601,12.6279,12.592,12.6099,14859.0
2017-09-19 15:15:00,14.08,14.09,14.06,14.08,17819.0,12.6099,12.6189,12.592,12.6099,17819.0
2017-09-19 15:20:00,14.07,14.08,14.01,14.03,40121.0,12.601,12.6099,12.5473,12.5652,40121.0
2017-09-19 15:25:00,14.04,14.06,14.03,14.06,7229.0,12.5741,12.592,12.5652,12.592,7229.0
2017-09-19 15:30:00,14.06,14.06,14.04,14.04,8131.0,12.592,12.592,12.5741,12.5741,8131.0
2017-09-19 15:35:00,14.04,14.04,14.0,14.01,55119.0,12.5741,12.5741,12.5383,12.5473,55119.0
2017-09-19 15:40:00,14.01,14.02,13.99,14.02,45139.0,12.5473,12.5562,12.5293,12.5562,45139.0
2017-09-19 15:45:00,14.01,14.05,14.0,14.04,45857.0,12.5473,12.5831,12.5383,12.5741,45857.0
2017-09-19 15:50:00,14.04,14.05,14.02,14.02,42326.0,12.5741,12.5831,12.5562,12.5562,42326.0
2017-09-19 15:55:00,14.02,14.03,14.0,14.02,77964.0,12.5562,12.5652,12.5383,12.5562,77964.0
2017-09-20 09:30:00,14.0,14.06,13.91,13.91,49948.0,12.5383,12.592,12.4577,12.4577,49948.0
2017-09-20 09:35:00,13.9,13.9,13.79,13.81,45141.0,12.4487,12.4487,12.3502,12.3681,45141.0
2017-09-20 09:40:00,13.81,13.87,13.79,13.87,13841.0,12.3681,12.4219,12.3502,12.4219,13841.0
2017-09-20 09:45:00,13.88,13.91,13.86,13.9,20957.0,12.4308,12.4577,12.4129,12.4487,20957.0
2017-09-20 09:50:00,13.89,13.93,13.86,13.86,22988.0,12.4398,12.4756,12.4129,12.4129,22988.0
2017-09-20 09:55:00,13.87,13.88,13.82,13.84,74931.0,12.4219,12.4308,12.3771,12.395,74931.0
2017-09-20 10:00:00,13.85,13.91,13.85,13.9,19382.0,12.404,12.4577,12.404,12.4487,19382.0
2017-09-20 10:05:00,13.9,13.94,13.9,13.92,38268.0,12.4487,12.4846,12.4487,12.4667,38268.0
2017-09-20 10:10:00,13.92,13.93,13.9,13.9,24639.0,12.4667,12.4756,12.4487,12.4487,24639.0
2017-09-20 10:15:00,13.9,13.93,13.88,13.92,54386.0,12.4487,12.4756,12.4308,12.4667,54386.0
2017-09-20 10:20:00,13.92,13.92,13.89,13.9,38151.0,12.4667,12.4667,12.4398,12.4487,38151.0
2017-09-20 10:25:00,13.9,13.92,13.88,13.92,15720.0,12.4487,12.4667,12.4308,12.4667,15720.0
2017-09-20 10:30:00,13.92,13.94,13.9,13.91,25254.0,12.4667,12.4846,12.4487,12.4577,25254.0
2017-09-20 10:35:00,13.91,13.91,13.88,13.91,17962.0,12.4577,12.4577,12.4308,12.4577,17962.0
2017-09-20 10:40:00,13.91,13.93,13.87,13.87,31345.0,12.4577,12.4756,12.4219,12.4219,31345.0
2017-09-20 10:45:00,13.87,13.88,13.85,13.88,22530.0,12.4219,12.4308,12.404,12.4308,22530.0
2017-09-20 10:50:00,13.87,13.88,13.82,13.85,25771.0,12.4219,12.4308,12.3771,12.404,25771.0
2017-09-20 10:55:00,13.86,13.92,13.85,13.92,20730.0,12.4129,12.4667,12.404,12.4667,20730.0
2017-09-20 11:00:00,13.93,13.99,13.93,13.98,37822.0,12.4756,12.5293,12.4756,12.5204,37822.0
2017-09-20 11:05:00,13.98,14.01,13.97,13.99,28584.0,12.5204,12.5473,12.5114,12.5293,28584.0
2017-09-20 11:10:00,14.0,14.03,13.99,14.03,21952.0,12.5383,12.5652,12.5293,12.5652,21952.0
2017-09-20 11:15:00,14.04,14.07,13.99,14.07,90875.0,12.5741,12.601,12.5293,12.601,90875.0
2017-09-20 11:20:00,14.07,14.11,14.07,14.08,37713.0,12.601,12.6368,12.601,12.6099,37713.0
2017-09-20 11:25:00,14.08,14.09,14.07,14.09,9807.0,12.6099,12.6189,12.601,12.6189,9807.0
2017-09-20 11:30:00,14.08,14.09,14.06,14.07,17829.0,12.6099,12.6189,12.592,12.601,17829.0
2017-09-20 11:35:00,14.08,14.09,14.05,14.06,18352.0,12.6099,12.6189,12.5831,12.592,18352.0
2017-09-20 11:40:00,14.06,14.07,14.04,14.05,20466.0,12.592,12.601,12.5741,12.5831,20466.0
2017-09-20 11:45:00,14.06,14.06,14.04,14.04,14850.0,12.592,12.592,12.5741,12.5741,14850.0
2017-09-20 11:50:00,14.04,14.06,14.04,14.06,10947.0,12.5741,12.592,12.5741,12.592,10947.0
2017-09-20 11:55:00,14.05,14.06,14.05,14.06,5537.0,12.5831,12.592,12.5831,12.592,5537.0
2017-09-20 12:00:00,14.06,14.06,14.04,14.05,20000.0,12.592,12.592,12.5741,12.5831,20000.0
2017-09-20 12:05:00,14.05,14.07,14.04,14.06,16211.0,12.5831,12.601,12.5741,12.592,16211.0
2017-09-20 12:10:00,14.06,14.08,14.05,14.08,23202.0,12.592,12.6099,12.5831,12.6099,23202.0
2017-09-20 12:15:00,14.09,14.1,14.08,14.09,13702.0,12.6189,12.6279,12.6099,12.6189,13702.0
2017-09-20 12:20:00,14.08,14.09,14.04,14.05,39835.0,12.6099,12.6189,12.5741,12.5831,39835.0
2017-09-20 12:25:00,14.05,14.06,14.04,14.05,20715.0,12.5831,12.592,12.5741,12.5831,20715.0
2017-09-20 12:30:00,14.06,14.08,14.05,14.07,13389.0,12.592,12.6099,12.5831,12.601,13389.0
2017-09-20 12:35:00,14.07,14.08,14.06,14.08,4543.0,12.601,12.6099,12.592,12.6099,4543.0
2017-09-20 12:40:00,14.08,14.09,14.07,14.09,9910.0,12.6099,12.6189,12.601,12.6189,9910.0
2017-09-20 12:45:00,14.09,14.1,14.08,14.1,10522.0,12.6189,12.6279,12.6099,12.6279,10522.0
2017-09-20 12:50:00,14.1,14.1,14.06,14.09,21535.0,12.6279,12.6279,12.592,12.6189,21535.0
2017-09-20 12:55:00,14.09,14.11,14.08,14.08,19341.0,12.6189,12.6368,12.6099,12.6099,19341.0
2017-09-20 13:00:00,14.08,14.09,14.05,14.06,12126.0,12.6099,12.6189,12.5831,12.592,12126.0
2017-09-20 13:05:00,14.06,14.06,14.01,14.01,16289.0,12.592,12.592,12.5473,12.5473,16289.0
2017-09-20 13:10:00,14.0,14.02,14.0,14.02,10791.0,12.5383,12.5562,12.5383,12.5562,10791.0
2017-09-20 13:15:00,14.02,14.02,13.99,13.99,11586.0,12.5562,12.5562,12.5293,12.5293,11586.0
2017-09-20 13:20:00,13.99,14.0,13.98,13.98,10430.0,12.5293,12.5383,12.5204,12.5204,10430.0
2017-09-20 13:25:00,13.99,13.99,13.97,13.97,24810.0,12.5293,12.5293,12.5114,12.5114,24810.0
2017-09-20 13:30:00,13.97,13.98,13.96,13.97,8975.0,12.5114,12.5204,12.5025,12.5114,8975.0
2017-09-20 13:35:00,13.98,13.99,13.98,13.98,9299.0,12.5204,12.5293,12.5204,12.5204,9299.0
2017-09-20 13:40:00,13.98,13.98,13.96,13.97,21365.0,12.5204,12.5204,12.5025,12.5114,21365.0
2017-09-20 13:45:00,13.97,13.98,13.95,13.95,19757.0,12.5114,12.5204,12.4935,12.4935,19757.0
2017-09-20 13:50:00,13.95,13.95,13.93,13.94,29434.0,12.4935,12.4935,12.4756,12.4846,29434.0
2017-09-20 13:55:00,13.94,13.97,13.94,13.97,9745.0,12.4846,12.5114,12.4846,12.5114,9745.0
2017-09-20 14:00:00,13.98,14.01,13.98,14.0,25942.0,12.5204,12.5473,12.5204,12.5383,25942.0
2017-09-20 14:05:00,14.01,14.01,13.96,14.0,11308.0,12.5473,12.5473,12.5025,12.5383,11308.0
2017-09-20 14:10:00,13.99,13.99,13.94,13.95,44382.0,12.5293,12.5293,12.4846,12.4935,44382.0
2017-09-20 14:15:00,13.95,13.96,13.93,13.93,11260.0,12.4935,12.5025,12.4756,12.4756,11260.0
2017-09-20 14:20:00,13.93,13.95,13.91,13.92,25889.0,12.4756,12.4935,12.4577,12.4667,25889.0
2017-09-20 14:25:00,13.92,13.92,13.9,13.91,17871.0,12.4667,12.4667,12.4487,12.4577,17871.0
2017-09-20 14:30:00,13.91,13.92,13.9,13.92,18795.0,12.4577,12.4667,12.4487,12.4667,18795.0
2017-09-20 14:35:00,13.91,13.92,13.9,13.9,13268.0,12.4577,12.4667,12.4487,12.4487,13268.0
2017-09-20 14:40:00,13.91,13.92,13.91,13.91,5300.0,12.4577,12.4667,12.4577,12.4577,5300.0
2017-09-20 14:45:00,13.92,13.94,13.92,13.94,20308.0,12.4667,12.4846,12.4667,12.4846,20308.0
2017-09-20 14:50:00,13.93,13.96,13.93,13.96,19988.0,12.4756,12.5025,12.4756,12.5025,19988.0
2017-09-20 14:55:00,13.96,13.97,13.95,13.95,23033.0,12.5025,12.5114,12.4935,12.4935,23033.0
2017-09-20 15:00:00,13.95,13.96,13.92,13.94,27394.0,12.4935,12.5025,12.4667,12.4846,27394.0
2017-09-20 15:05:00,13.94,13.94,13.89,13.89,35873.0,12.4846,12.4846,12.4398,12.4398,35873.0
2017-09-20 15:10:00,13.89,13.89,13.87,13.87,23823.0,12.4398,12.4398,12.4219,12.4219,23823.0
2017-09-20 15:15:00,13.87,13.9,13.87,13.89,29303.0,12.4219,12.4487,12.4219,12.4398,29303.0
2017-09-20 15:20:00,13.89,13.9,13.88,13.89,23788.0,12.4398,12.4487,12.4308,12.4398,23788.0
2017-09-20 15:25:00,13.88,13.89,13.88,13.88,9551.0,12.4308,12.4398,12.4308,12.4308,9551.0
2017-09-20 15:30:00,13.88,13.91,13.88,13.9,35964.0,12.4308,12.4577,12.4308,12.4487,35964.0
2017-09-20 15:35:00,13.91,13.92,13.89,13.91,31476.0,12.4577,12.4667,12.4398,12.4577,31476.0
2017-09-20 15:40:00,13.91,13.92,13.88,13.88,22478.0,12.4577,12.4667,12.4308,12.4308,22478.0
2017-09-20 15:45:00,13.88,13.89,13.88,13.88,28536.0,12.4308,12.4398,12.4308,12.4308,28536.0
2017-09-20 15:50:00,13.88,13.92,13.88,13.92,59346.0,12.4308,12.4667,12.4308,12.4667,59346.0
2017-09-20 15:55:00,13.92,13.95,13.91,13.94,100581.0,12.4667,12.4935,12.4577,12.4846,100581.0
2017-09-21 09:30:00,14.01,14.02,13.95,14.01,26465.0,12.5473,12.5562,12.4935,12.5473,26465.0
2017-09-21 09:35:00,14.0,14.0,13.92,13.94,13089.0,12.5383,12.5383,12.4667,12.4846,13089.0
2017-09-21 09:40:00,13.92,13.95,13.9,13.94,11409.0,12.4667,12.4935,12.4487,12.4846,11409.0
2017-09-21 09:45:00,13.94,13.94,13.85,13.86,14059.0,12.4846,12.4846,12.404,12.4129,14059.0
2017-09-21 09:50:00,13.86,13.87,13.85,13.87,16931.0,12.4129,12.4219,12.404,12.4219,16931.0
2017-09-21 09:55:00,13.86,13.87,13.84,13.86,9745.0,12.4129,12.4219,12.395,12.4129,9745.0
2017-09-21 10:00:00,13.85,13.86,13.83,13.84,8564.0,12.404,12.4129,12.386,12.395,8564.0
2017-09-21 10:05:00,13.85,13.87,13.84,13.87,14023.0,12.404,12.4219,12.395,12.4219,14023.0
2017-09-21 10:10:00,13.86,13.92,13.86,13.92,15059.0,12.4129,12.4667,12.4129,12.4667,15059.0
2017-09-21 10:15:00,13.92,13.92,13.91,13.92,11795.0,12.4667,12.4667,12.4577,12.4667,11795.0
2017-09-21 10:20:00,13.93,13.93,13.91,13.93,7711.0,12.4756,12.4756,12.4577,12.4756,7711.0
2017-09-21 10:25:00,13.93,13.94,13.92,13.94,11325.0,12.4756,12.4846,12.4667,12.4846,11325.0
2017-09-21 10:30:00,13.94,13.95,13.93,13.94,12646.0,12.4846,12.4935,12.4756,12.4846,12646.0
2017-09-21 10:35:00,13.95,13.97,13.94,13.96,12190.0,12.4935,12.5114,12.4846,12.5025,12190.0
2017-09-21 10:40:00,13.96,13.96,13.94,13.95,9099.0,12.5025,12.5025,12.4846,12.4935,9099.0
2017-09-21 10:45:00,13.95,13.95,13.93,13.94,11307.0,12.4935,12.4935,12.4756,12.4846,11307.0
2017-09-21 10:50:00,13.94,13.96,13.94,13.94,13700.0,12.4846,12.5025,12.4846,12.4846,13700.0
2017-09-21 10:55:00,13.94,13.95,13.91,13.91,23374.0,12.4846,12.4935,12.4577,12.4577,23374.0
2017-09-21 11:00:00,13.92,13.94,13.92,13.93,9111.0,12.4667,12.4846,12.4667,12.4756,9111.0
2017-09-21 11:05:00,13.93,13.95,13.92,13.95,11907.0,12.4756,12.4935,12.4667,12.4935,11907.0
2017-09-21 11:10:00,13.95,13.96,13.93,13.96,9200.0,12.4935,12.5025,12.4756,12.5025,9200.0
2017-09-21 11:15:00,13.96,13.98,13.96,13.98,3035.0,12.5025,12.5204,12.5025,12.5204,3035.0
2017-09-21 11:20:00,13.97,13.98,13.96,13.96,9345.0,12.5114,12.5204,12.5025,12.5025,9345.0
2017-09-21 11:25:00,13.96,13.97,13.94,13.95,12185.0,12.5025,12.5114,12.4846,12.4935,12185.0
2017-09-21 11:30:00,13.94,13.95,13.93,13.93,7680.0,12.4846,12.4935,12.4756,12.4756,7680.0
2017-09-21 11:35:00,13.94,13.94,13.93,13.93,4823.0,12.4846,12.4846,12.4756,12.4756,4823.0
2017-09-21 11:40:00,13.93,13.95,13.93,13.95,2521.0,12.4756,12.4935,12.4756,12.4935,2521.0
2017-09-21 11:45:00,13.94,13.95,13.94,13.94,3962.0,12.4846,12.4935,12.4846,12.4846,3962.0
2017-09-21 11:50:00,13.94,13.96,13.93,13.96,6129.0,12.4846,12.5025,12.4756,12.5025,6129.0
2017-09-21 11:55:00,13.96,13.98,13.96,13.97,7367.0,12.5025,12.5204,12.5025,12.5114,7367.0
2017-09-21 12:00:00,13.98,13.98,13.96,13.96,1900.0,12.5204,12.5204,12.5025,12.5025,1900.0
2017-09-21 12:05:00,13.97,13.97,13.96,13.97,500.0,12.5114,12.5114,12.5025,12.5114,500.0
2017-09-21 12:10:00,13.97,13.99,13.97,13.99,20306.0,12.5114,12.5293,12.5114,12.5293,20306.0
2017-09-21 12:15:00,13.98,13.99,13.97,13.99,4602.0,12.5204,12.5293,12.5114,12.5293,4602.0
2017-09-21 12:20:00,13.98,13.99,13.96,13.97,9880.0,12.5204,12.5293,12.5025,12.5114,9880.0
2017-09-21 12:25:00,13.97,13.97,13.96,13.97,2900.0,12.5114,12.5114,12.5025,12.5114,2900.0
2017-09-21 12:30:00,13.96,13.98,13.94,13.97,11702.0,12.5025,12.5204,12.4846,12.5114,11702.0
2017-09-21 12:35:00,13.97,13.98,13.96,13.96,7147.0,12.5114,12.5204,12.5025,12.5025,7147.0
2017-09-21 12:40:00,13.96,13.97,13.95,13.96,8011.0,12.5025,12.5114,12.4935,12.5025,8011.0
2017-09-21 12:45:00,13.96,13.98,13.96,13.98,5986.0,12.5025,12.5204,12.5025,12.5204,5986.0
2017-09-21 12:50:00,13.97,13.98,13.97,13.98,1175.0,12.5114,12.5204,12.5114,12.5204,1175.0
2017-09-21 12:55:00,13.98,14.0,13.97,14.0,5980.0,12.5204,12.5383,12.5114,12.5383,5980.0
2017-09-21 13:00:00,13.99,14.0,13.98,14.0,4755.0,12.5293,12.5383,12.5204,12.5383,4755.0
2017-09-21 13:05:00,13.99,13.99,13.98,13.99,3187.0,12.5293,12.5293,12.5204,12.5293,3187.0
2017-09-21 13:10:00,13.98,13.99,13.98,13.99,4568.0,12.5204,12.5293,12.5204,12.5293,4568.0
2017-09-21 13:15:00,13.99,13.99,13.98,13.98,3990.0,12.5293,12.5293,12.5204,12.5204,3990.0
2017-09-21 13:20:00,13.98,13.99,13.97,13.99,3912.0,12.5204,12.5293,12.5114,12.5293,3912.0
2017-09-21 13:25:00,13.98,13.99,13.98,13.98,4480.0,12.5204,12.5293,12.5204,12.5204,4480.0
2017-09-21 13:30:00,13.98,13.98,13.97,13.97,1743.0,12.5204,12.5204,12.5114,12.5114,1743.0
2017-09-21 13:35:00,13.97,13.99,13.97,13.98,5795.0,12.5114,12.5293,12.5114,12.5204,5795.0
2017-09-21 13:40:00,13.97,13.98,13.97,13.98,400.0,12.5114,12.5204,12.5114,12.5204,400.0
2017-09-21 13:45:00,13.98,13.98,13.96,13.98,7586.0,12.5204,12.5204,12.5025,12.5204,7586.0
2017-09-21 13:50:00,13.98,13.99,13.98,13.98,1767.0,12.5204,12.5293,12.5204,12.5204,1767.0
2017-09-21 13:55:00,13.98,13.99,13.98,13.99,3320.0,12.5204,12.5293,12.5204,12.5293,3320.0
2017-09-21 14:00:00,14.0,14.0,13.99,14.0,6792.0,12.5383,12.5383,12.5293,12.5383,6792.0
2017-09-21 14:05:00,14.0,14.0,13.99,14.0,4000.0,12.5383,12.5383,12.5293,12.5383,4000.0
2017-09-21 14:10:00,14.0,14.01,13.98,14.0,13360.0,12.5383,12.5473,12.5204,12.5383,13360.0
2017-09-21 14:15:00,14.0,14.01,13.98,13.99,5471.0,12.5383,12.5473,12.5204,12.5293,5471.0
2017-09-21 14:20:00,13.99,13.99,13.96,13.97,10410.0,12.5293,12.5293,12.5025,12.5114,10410.0
2017-09-21 14:25:00,13.97,13.99,13.97,13.99,7630.0,12.5114,12.5293,12.5114,12.5293,7630.0
2017-09-21 14:30:00,14.0,14.0,13.97,13.97,7097.0,12.5383,12.5383,12.5114,12.5114,7097.0
2017-09-21 14:35:00,13.98,14.0,13.98,13.98,7557.0,12.5204,12.5383,12.5204,12.5204,7557.0
2017-09-21 14:40:00,13.99,13.99,13.97,13.97,5299.0,12.5293,12.5293,12.5114,12.5114,5299.0
2017-09-21 14:45:00,13.97,13.99,13.97,13.99,5130.0,12.5114,12.5293,12.5114,12.5293,5130.0
2017-09-21 14:50:00,13.99,13.99,13.95,13.96,9180.0,12.5293,12.5293,12.4935,12.5025,9180.0
2017-09-21 14:55:00,13.96,13.98,13.95,13.96,8353.0,12.5025,12.5204,12.4935,12.5025,8353.0
2017-09-21 15:00:00,13.97,13.99,13.95,13.98,21534.0,12.5114,12.5293,12.4935,12.5204,21534.0
2017-09-21 15:05:00,13.98,13.98,13.97,13.98,3300.0,12.5204,12.5204,12.5114,12.5204,3300.0
2017-09-21 15:10:00,13.97,13.98,13.95,13.95,6200.0,12.5114,12.5204,12.4935,12.4935,6200.0
2017-09-21 15:15:00,13.96,13.98,13.95,13.97,12131.0,12.5025,12.5204,12.4935,12.5114,12131.0
2017-09-21 15:20:00,13.97,13.99,13.96,13.99,8814.0,12.5114,12.5293,12.5025,12.5293,8814.0
2017-09-21 15:25:00,13.99,14.01,13.98,14.01,12898.0,12.5293,12.5473,12.5204,12.5473,12898.0
2017-09-21 15:30:00,14.01,14.02,13.96,13.98,28269.0,12.5473,12.5562,12.5025,12.5204,28269.0
2017-09-21 15:35:00,13.97,13.98,13.96,13.97,6702.0,12.5114,12.5204,12.5025,12.5114,6702.0
2017-09-21 15:40:00,13.97,13.97,13.95,13.95,18006.0,12.5114,12.5114,12.4935,12.4935,18006.0
2017-09-21 15:45:00,13.96,13.98,13.95,13.97,56616.0,12.5025,12.5204,12.4935,12.5114,56616.0
2017-09-21 15:50:00,13.98,13.98,13.97,13.98,19184.0,12.5204,12.5204,12.5114,12.5204,19184.0
2017-09-21 15:55:00,13.98,13.98,13.97,13.98,41543.0,12.5204,12.5204,12.5114,12.5204,41543.0
2017-09-22 09:30:00,14.0,14.03,13.99,14.02,31142.0,12.5383,12.5652,12.5293,12.5562,31142.0
2017-09-22 09:35:00,14.03,14.04,13.99,13.99,15187.0,12.5652,12.5741,12.5293,12.5293,15187.0
2017-09-22 09:40:00,13.98,14.0,13.96,13.99,12037.0,12.5204,12.5383,12.5025,12.5293,12037.0
2017-09-22 09:45:00,13.99,14.05,13.98,14.04,29026.0,12.5293,12.5831,12.5204,12.5741,29026.0
2017-09-22 09:50:00,14.04,14.05,14.02,14.04,9757.0,12.5741,12.5831,12.5562,12.5741,9757.0
2017-09-22 09:55:00,14.04,14.04,14.01,14.03,16978.0,12.5741,12.5741,12.5473,12.5652,16978.0
2017-09-22 10:00:00,14.03,14.04,14.02,14.03,16701.0,12.5652,12.5741,12.5562,12.5652,16701.0
2017-09-22 10:05:00,14.02,14.03,14.02,14.03,10975.0,12.5562,12.5652,12.5562,12.5652,10975.0
2017-09-22 10:10:00,14.03,14.04,14.03,14.03,2376.0,12.5652,12.5741,12.5652,12.5652,2376.0
2017-09-22 10:15:00,14.03,14.06,14.03,14.05,13651.0,12.5652,12.592,12.5652,12.5831,13651.0
2017-09-22 10:20:00,14.05,14.08,14.04,14.04,16967.0,12.5831,12.6099,12.5741,12.5741,16967.0
2017-09-22 10:25:00,14.05,14.07,14.04,14.07,12187.0,12.5831,12.601,12.5741,12.601,12187.0
2017-09-22 10:30:00,14.07,14.07,14.05,14.05,8229.0,12.601,12.601,12.5831,12.5831,8229.0
2017-09-22 10:35:00,14.05,14.06,14.03,14.05,14621.0,12.5831,12.592,12.5652,12.5831,14621.0
2017-09-22 10:40:00,14.05,14.09,14.04,14.06,27554.0,12.5831,12.6189,12.5741,12.592,27554.0
2017-09-22 10:45:00,14.06,14.08,14.06,14.08,7503.0,12.592,12.6099,12.592,12.6099,7503.0
2017-09-22 10:50:00,14.08,14.11,14.07,14.11,24666.0,12.6099,12.6368,12.601,12.6368,24666.0
2017-09-22 10:55:00,14.1,14.12,14.09,14.11,12182.0,12.6279,12.6458,12.6189,12.6368,12182.0
2017-09-22 11:00:00,14.11,14.13,14.11,14.12,13210.0,12.6368,12.6547,12.6368,12.6458,13210.0
2017-09-22 11:05:00,14.12,14.13,14.11,14.13,9082.0,12.6458,12.6547,12.6368,12.6547,9082.0
2017-09-22 11:10:00,14.13,14.15,14.12,14.14,16222.0,12.6547,12.6726,12.6458,12.6637,16222.0
2017-09-22 11:15:00,14.14,14.19,14.14,14.19,27044.0,12.6637,12.7085,12.6637,12.7085,27044.0
2017-09-22 11:20:00,14.19,14.2,14.17,14.19,20675.0,12.7085,12.7174,12.6906,12.7085,20675.0
2017-09-22 11:25:00,14.19,14.19,14.17,14.17,15784.0,12.7085,12.7085,12.6906,12.6906,15784.0
2017-09-22 11:30:00,14.18,14.18,14.15,14.15,22450.0,12.6995,12.6995,12.6726,12.6726,22450.0
2017-09-22 11:35:00,14.15,14.16,14.15,14.15,5400.0,12.6726,12.6816,12.6726,12.6726,5400.0
2017-09-22 11:40:00,14.15,14.16,14.14,14.14,10570.0,12.6726,12.6816,12.6637,12.6637,10570.0
2017-09-22 11:45:00,14.14,14.14,14.11,14.11,30797.0,12.6637,12.6637,12.6368,12.6368,30797.0
2017-09-22 11:50:00,14.11,14.11,14.09,14.09,8982.0,12.6368,12.6368,12.6189,12.6189,8982.0
2017-09-22 11:55:00,14.09,14.11,14.08,14.09,14699.0,12.6189,12.6368,12.6099,12.6189,14699.0
2017-09-22 12:00:00,14.09,14.1,14.09,14.09,5451.0,12.6189,12.6279,12.6189,12.6189,5451.0
2017-09-22 12:05:00,14.1,14.11,14.1,14.11,8385.0,12.6279,12.6368,12.6279,12.6368,8385.0
2017-09-22 12:10:00,14.11,14.12,14.1,14.1,8025.0,12.6368,12.6458,12.6279,12.6279,8025.0
2017-09-22 12:15:00,14.1,14.12,14.09,14.11,16511.0,12.6279,12.6458,12.6189,12.6368,16511.0
2017-09-22 12:20:00,14.12,14.13,14.11,14.13,7205.0,12.6458,12.6547,12.6368,12.6547,7205.0
2017-09-22 12:25:00,14.12,14.13,14.12,14.13,8186.0,12.6458,12.6547,12.6458,12.6547,8186.0
2017-09-22 12:30:00,14.14,14.14,14.12,14.13,11916.0,12.6637,12.6637,12.6458,12.6547,11916.0
2017-09-22 12:35:00,14.14,14.15,14.13,14.13,9520.0,12.6637,12.6726,12.6547,12.6547,9520.0
2017-09-22 12:40:00,14.13,14.13,14.11,14.13,7030.0,12.6547,12.6547,12.6368,12.6547,7030.0
2017-09-22 12:45:00,14.13,14.13,14.12,14.12,4249.0,12.6547,12.6547,12.6458,12.6458,4249.0
2017-09-22 12:50:00,14.11,14.11,14.08,14.08,9680.0,12.6368,12.6368,12.6099,12.6099,9680.0
2017-09-22 12:55:00,14.09,14.1,14.08,14.09,6200.0,12.6189,12.6279,12.6099,12.6189,6200.0
2017-09-22 13:00:00,14.09,14.11,14.09,14.1,5400.0,12.6189,12.6368,12.6189,12.6279,5400.0
2017-09-22 13:05:00,14.11,14.11,14.1,14.1,8515.0,12.6368,12.6368,12.6279,12.6279,8515.0
2017-09-22 13:10:00,14.11,14.13,14.1,14.1,12207.0,12.6368,12.6547,12.6279,12.6279,12207.0
2017-09-22 13:15:00,14.11,14.13,14.1,14.1,12043.0,12.6368,12.6547,12.6279,12.6279,12043.0
2017-09-22 13:20:00,14.11,14.12,14.1,14.11,6750.0,12.6368,12.6458,12.6279,12.6368,6750.0
2017-09-22 13:25:00,14.1,14.11,14.09,14.1,8845.0,12.6279,12.6368,12.6189,12.6279,8845.0
2017-09-22 13:30:00,14.1,14.11,14.09,14.1,10352.0,12.6279,12.6368,12.6189,12.6279,10352.0
2017-09-22 13:35:00,14.11,14.12,14.1,14.11,16567.0,12.6368,12.6458,12.6279,12.6368,16567.0
2017-09-22 13:40:00,14.12,14.16,14.11,14.16,56473.0,12.6458,12.6816,12.6368,12.6816,56473.0
2017-09-22 13:45:00,14.17,14.17,14.16,14.16,4196.0,12.6906,12.6906,12.6816,12.6816,4196.0
2017-09-22 13:50:00,14.17,14.19,14.17,14.17,30790.0,12.6906,12.7085,12.6906,12.6906,30790.0
2017-09-22 13:55:00,14.17,14.2,14.17,14.2,10248.0,12.6906,12.7174,12.6906,12.7174,10248.0
2017-09-22 14:00:00,14.19,14.2,14.18,14.19,21780.0,12.7085,12.7174,12.6995,12.7085,21780.0
2017-09-22 14:05:00,14.19,14.21,14.17,14.2,14337.0,12.7085,12.7264,12.6906,12.7174,14337.0
2017-09-22 14:10:00,14.2,14.21,14.19,14.2,9705.0,12.7174,12.7264,12.7085,12.7174,9705.0
2017-09-22 14:15:00,14.21,14.24,14.21,14.23,13033.0,12.7264,12.7532,12.7264,12.7443,13033.0
2017-09-22 14:20:00,14.23,14.24,14.22,14.22,12648.0,12.7443,12.7532,12.7353,12.7353,12648.0
2017-09-22 14:25:00,14.22,14.23,14.22,14.22,11041.0,12.7353,12.7443,12.7353,12.7353,11041.0
2017-09-22 14:30:00,14.23,14.25,14.22,14.25,13055.0,12.7443,12.7622,12.7353,12.7622,13055.0
2017-09-22 14:35:00,14.25,14.27,14.23,14.27,31618.0,12.7622,12.7801,12.7443,12.7801,31618.0
2017-09-22 14:40:00,14.27,14.28,14.26,14.27,15487.0,12.7801,12.7891,12.7712,12.7801,15487.0
2017-09-22 14:45:00,14.27,14.27,14.23,14.25,20008.0,12.7801,12.7801,12.7443,12.7622,20008.0
2017-09-22 14:50:00,14.26,14.27,14.24,14.25,34434.0,12.7712,12.7801,12.7532,12.7622,34434.0
2017-09-22 14:55:00,14.26,14.26,14.23,14.24,13842.0,12.7712,12.7712,12.7443,12.7532,13842.0
2017-09-22 15:00:00,14.25,14.25,14.24,14.24,3100.0,12.7622,12.7622,12.7532,12.7532,3100.0
2017-09-22 15:05:00,14.24,14.25,14.23,14.23,17798.0,12.7532,12.7622,12.7443,12.7443,17798.0
2017-09-22 15:10:00,14.24,14.24,14.23,14.24,6968.0,12.7532,12.7532,12.7443,12.7532,6968.0
2017-09-22 15:15:00,14.24,14.27,14.24,14.26,29057.0,12.7532,12.7801,12.7532,12.7712,29057.0
2017-09-22 15:20:00,14.26,14.26,14.24,14.25,16875.0,12.7712,12.7712,12.7532,12.7622,16875.0
2017-09-22 15:25:00,14.26,14.26,14.24,14.25,10700.0,12.7712,12.7712,12.7532,12.7622,10700.0
2017-09-22 15:30:00,14.25,14.25,14.24,14.25,7600.0,12.7622,12.7622,12.7532,12.7622,7600.0
2017-09-22 15:35:00,14.25,14.29,14.24,14.28,27389.0,12.7622,12.798,12.7532,12.7891,27389.0
2017-09-22 15:40:00,14.28,14.28,14.27,14.28,30393.0,12.7891,12.7891,12.7801,12.7891,30393.0
2017-09-22 15:45:00,14.28,14.3,14.28,14.29,68052.0,12.7891,12.807,12.7891,12.798,68052.0
2017-09-22 15:50:00,14.29,14.3,14.28,14.29,29959.0,12.798,12.807,12.7891,12.798,29959.0
2017-09-22 15:55:00,14.29,14.3,14.26,14.28,114443.0,12.798,12.807,12.7712,12.7891,114443.0
2017-09-25 09:30:00,14.37,14.55,14.34,14.49,111937.0,12.8697,13.0309,12.8428,12.9771,111937.0
2017-09-25 09:35:00,14.5,14.61,14.48,14.58,95903.0,12.9861,13.0846,12.9682,13.0577,95903.0
2017-09-25 09:40:00,14.59,14.64,14.53,14.54,48688.0,13.0667,13.1115,13.013,13.0219,48688.0
2017-09-25 09:45:00,14.54,14.67,14.53,14.67,44046.0,13.0219,13.1383,13.013,13.1383,44046.0
2017-09-25 09:50:00,14.67,14.7,14.64,14.69,79301.0,13.1383,13.1652,13.1115,13.1563,79301.0
2017-09-25 09:55:00,14.69,14.78,14.68,14.78,67733.0,13.1563,13.2369,13.1473,13.2369,67733.0
2017-09-25 10:00:00,14.78,14.78,14.67,14.67,33089.0,13.2369,13.2369,13.1383,13.1383,33089.0
2017-09-25 10:05:00,14.67,14.68,14.63,14.65,37156.0,13.1383,13.1473,13.1025,13.1204,37156.0
2017-09-25 10:10:00,14.65,14.65,14.61,14.62,175474.0,13.1204,13.1204,13.0846,13.0936,175474.0
2017-09-25 10:15:00,14.61,14.68,14.6,14.68,39803.0,13.0846,13.1473,13.0757,13.1473,39803.0
2017-09-25 10:20:00,14.68,14.68,14.66,14.68,24720.0,13.1473,13.1473,13.1294,13.1473,24720.0
2017-09-25 10:25:00,14.68,14.7,14.66,14.67,53386.0,13.1473,13.1652,13.1294,13.1383,53386.0
2017-09-25 10:30:00,14.66,14.69,14.64,14.69,32535.0,13.1294,13.1563,13.1115,13.1563,32535.0
2017-09-25 10:35:00,14.69,14.69,14.63,14.63,22905.0,13.1563,13.1563,13.1025,13.1025,22905.0
2017-09-25 10:40:00,14.63,14.68,14.61,14.67,20638.0,13.1025,13.1473,13.0846,13.1383,20638.0
2017-09-25 10:45:00,14.68,14.68,14.63,14.64,13898.0,13.1473,13.1473,13.1025,13.1115,13898.0
2017-09-25 10:50:00,14.63,14.64,14.59,14.62,40980.0,13.1025,13.1115,13.0667,13.0936,40980.0
2017-09-25 10:55:00,14.62,14.64,14.55,14.55,44257.0,13.0936,13.1115,13.0309,13.0309,44257.0
2017-09-25 11:00:00,14.55,14.55,14.47,14.5,58540.0,13.0309,13.0309,12.9592,12.9861,58540.0
2017-09-25 11:05:00,14.49,14.5,14.44,14.46,23057.0,12.9771,12.9861,12.9324,12.9503,23057.0
2017-09-25 11:10:00,14.47,14.49,14.45,14.49,16090.0,12.9592,12.9771,12.9413,12.9771,16090.0
2017-09-25 11:15:00,14.48,14.51,14.48,14.48,32767.0,12.9682,12.9951,12.9682,12.9682,32767.0
2017-09-25 11:20:00,14.48,14.48,14.45,14.46,11269.0,12.9682,12.9682,12.9413,12.9503,11269.0
2017-09-25 11:25:00,14.46,14.48,14.45,14.46,24853.0,12.9503,12.9682,12.9413,12.9503,24853.0
2017-09-25 11:30:00,14.47,14.52,14.46,14.51,36705.0,12.9592,13.004,12.9503,12.9951,36705.0
2017-09-25 11:35:00,14.52,14.53,14.48,14.49,66388.0,13.004,13.013,12.9682,12.9771,66388.0
2017-09-25 11:40:00,14.48,14.49,14.44,14.45,11432.0,12.9682,12.9771,12.9324,12.9413,11432.0
2017-09-25 11:45:00,14.44,14.46,14.42,14.44,23688.0,12.9324,12.9503,12.9144,12.9324,23688.0
2017-09-25 11:50:00,14.44,14.44,14.41,14.42,17202.0,12.9324,12.9324,12.9055,12.9144,17202.0
2017-09-25 11:55:00,14.41,14.41,14.28,14.29,143867.0,12.9055,12.9055,12.7891,12.798,143867.0
2017-09-25 12:00:00,14.3,14.3,14.26,14.27,80201.0,12.807,12.807,12.7712,12.7801,80201.0
2017-09-25 12:05:00,14.27,14.27,14.18,14.19,83486.0,12.7801,12.7801,12.6995,12.7085,83486.0
2017-09-25 12:10:00,14.2,14.21,14.16,14.16,78922.0,12.7174,12.7264,12.6816,12.6816,78922.0
2017-09-25 12:15:00,14.16,14.21,14.16,14.2,12146.0,12.6816,12.7264,12.6816,12.7174,12146.0
2017-09-25 12:20:00,14.2,14.21,14.19,14.2,10913.0,12.7174,12.7264,12.7085,12.7174,10913.0
2017-09-25 12:25:00,14.2,14.2,14.19,14.19,6943.0,12.7174,12.7174,12.7085,12.7085,6943.0
2017-09-25 12:30:00,14.19,14.21,14.18,14.2,10762.0,12.7085,12.7264,12.6995,12.7174,10762.0
2017-09-25 12:35:00,14.21,14.23,14.2,14.23,7241.0,12.7264,12.7443,12.7174,12.7443,7241.0
2017-09-25 12:40:00,14.23,14.25,14.22,14.23,19426.0,12.7443,12.7622,12.7353,12.7443,19426.0
2017-09-25 12:45:00,14.24,14.27,14.24,14.26,26807.0,12.7532,12.7801,12.7532,12.7712,26807.0
2017-09-25 12:50:00,14.25,14.26,14.23,14.24,13300.0,12.7622,12.7712,12.7443,12.7532,13300.0
2017-09-25 12:55:00,14.24,14.24,14.22,14.22,9955.0,12.7532,12.7532,12.7353,12.7353,9955.0
2017-09-25 13:00:00,14.22,14.25,14.22,14.25,9095.0,12.7353,12.7622,12.7353,12.7622,9095.0
2017-09-25 13:05:00,14.24,14.26,14.24,14.25,5168.0,12.7532,12.7712,12.7532,12.7622,5168.0
2017-09-25 13:10:00,14.25,14.27,14.25,14.26,12621.0,12.7622,12.7801,12.7622,12.7712,12621.0
2017-09-25 13:15:00,14.25,14.27,14.25,14.26,11220.0,12.7622,12.7801,12.7622,12.7712,11220.0
2017-09-25 13:20:00,14.26,14.27,14.24,14.26,7728.0,12.7712,12.7801,12.7532,12.7712,7728.0
2017-09-25 13:25:00,14.25,14.27,14.25,14.26,11871.0,12.7622,12.7801,12.7622,12.7712,11871.0
2017-09-25 13:30:00,14.26,14.3,14.26,14.28,23039.0,12.7712,12.807,12.7712,12.7891,23039.0
2017-09-25 13:35:00,14.28,14.28,14.27,14.28,3800.0,12.7891,12.7891,12.7801,12.7891,3800.0
2017-09-25 13:40:00,14.28,14.29,14.26,14.28,20601.0,12.7891,12.798,12.7712,12.7891,20601.0
2017-09-25 13:45:00,14.28,14.3,14.28,14.29,17699.0,12.7891,12.807,12.7891,12.798,17699.0
2017-09-25 13:50:00,14.29,14.32,14.29,14.32,16037.0,12.798,12.8249,12.798,12.8249,16037.0
2017-09-25 13:55:00,14.32,14.34,14.31,14.32,21269.0,12.8249,12.8428,12.8159,12.8249,21269.0
2017-09-25 14:00:00,14.32,14.33,14.31,14.33,5713.0,12.8249,12.8338,12.8159,12.8338,5713.0
2017-09-25 14:05:00,14.33,14.35,14.32,14.35,26379.0,12.8338,12.8518,12.8249,12.8518,26379.0
2017-09-25 14:10:00,14.35,14.35,14.34,14.35,5900.0,12.8518,12.8518,12.8428,12.8518,5900.0
2017-09-25 14:15:00,14.35,14.38,14.35,14.38,10077.0,12.8518,12.8786,12.8518,12.8786,10077.0
2017-09-25 14:20:00,14.38,14.38,14.36,14.37,11971.0,12.8786,12.8786,12.8607,12.8697,11971.0
2017-09-25 14:25:00,14.36,14.37,14.29,14.29,48528.0,12.8607,12.8697,12.798,12.798,48528.0
2017-09-25 14:30:00,14.29,14.3,14.24,14.24,49635.0,12.798,12.807,12.7532,12.7532,49635.0
2017-09-25 14:35:00,14.24,14.26,14.23,14.26,13245.0,12.7532,12.7712,12.7443,12.7712,13245.0
2017-09-25 14:40:00,14.26,14.28,14.26,14.28,6404.0,12.7712,12.7891,12.7712,12.7891,6404.0
2017-09-25 14:45:00,14.28,14.33,14.27,14.33,24335.0,12.7891,12.8338,12.7801,12.8338,24335.0
2017-09-25 14:50:00,14.32,14.34,14.32,14.33,4662.0,12.8249,12.8428,12.8249,12.8338,4662.0
2017-09-25 14:55:00,14.34,14.35,14.32,14.33,36298.0,12.8428,12.8518,12.8249,12.8338,36298.0
2017-09-25 15:00:00,14.33,14.34,14.31,14.31,78104.0,12.8338,12.8428,12.8159,12.8159,78104.0
2017-09-25 15:05:00,14.31,14.32,14.31,14.31,10500.0,12.8159,12.8249,12.8159,12.8159,10500.0
2017-09-25 15:10:00,14.32,14.32,14.3,14.31,15100.0,12.8249,12.8249,12.807,12.8159,15100.0
2017-09-25 15:15:00,14.3,14.32,14.29,14.31,10677.0,12.807,12.8249,12.798,12.8159,10677.0
2017-09-25 15:20:00,14.32,14.34,14.31,14.34,9410.0,12.8249,12.8428,12.8159,12.8428,9410.0
2017-09-25 15:25:00,14.34,14.37,14.33,14.37,18176.0,12.8428,12.8697,12.8338,12.8697,18176.0
2017-09-25 15:30:00,14.36,14.36,14.34,14.35,12800.0,12.8607,12.8607,12.8428,12.8518,12800.0
2017-09-25 15:35:00,14.35,14.38,14.33,14.36,54222.0,12.8518,12.8786,12.8338,12.8607,54222.0
2017-09-25 15:40:00,14.36,14.37,14.32,14.33,72682.0,12.8607,12.8697,12.8249,12.8338,72682.0
2017-09-25 15:45:00,14.33,14.33,14.29,14.29,36256.0,12.8338,12.8338,12.798,12.798,36256.0
2017-09-25 15:50:00,14.29,14.3,14.28,14.29,52151.0,12.798,12.807,12.7891,12.798,52151.0
2017-09-25 15:55:00,14.29,14.3,14.28,14.29,88854.0,12.798,12.807,12.7891,12.798,88854.0
2017-09-26 09:30:00,14.34,14.37,14.3,14.37,33961.0,12.8428,12.8697,12.807,12.8697,33961.0
2017-09-26 09:35:00,14.37,14.44,14.33,14.4,38664.0,12.8697,12.9324,12.8338,12.8965,38664.0
2017-09-26 09:40:00,14.41,14.42,14.36,14.36,17409.0,12.9055,12.9144,12.8607,12.8607,17409.0
2017-09-26 09:45:00,14.36,14.37,14.31,14.34,12798.0,12.8607,12.8697,12.8159,12.8428,12798.0
2017-09-26 09:50:00,14.33,14.34,14.3,14.33,15921.0,12.8338,12.8428,12.807,12.8338,15921.0
2017-09-26 09:55:00,14.32,14.33,14.26,14.26,28472.0,12.8249,12.8338,12.7712,12.7712,28472.0
2017-09-26 10:00:00,14.27,14.3,14.26,14.26,7873.0,12.7801,12.807,12.7712,12.7712,7873.0
2017-09-26 10:05:00,14.27,14.27,14.22,14.24,25884.0,12.7801,12.7801,12.7353,12.7532,25884.0
2017-09-26 10:10:00,14.24,14.26,14.21,14.26,13269.0,12.7532,12.7712,12.7264,12.7712,13269.0
2017-09-26 10:15:00,14.25,14.3,14.25,14.3,16021.0,12.7622,12.807,12.7622,12.807,16021.0
2017-09-26 10:20:00,14.31,14.33,14.25,14.26,55390.0,12.8159,12.8338,12.7622,12.7712,55390.0
2017-09-26 10:25:00,14.27,14.28,14.24,14.25,15374.0,12.7801,12.7891,12.7532,12.7622,15374.0
2017-09-26 10:30:00,14.25,14.25,14.23,14.24,25219.0,12.7622,12.7622,12.7443,12.7532,25219.0
2017-09-26 10:35:00,14.24,14.25,14.22,14.23,9400.0,12.7532,12.7622,12.7353,12.7443,9400.0
2017-09-26 10:40:00,14.22,14.23,14.21,14.23,15668.0,12.7353,12.7443,12.7264,12.7443,15668.0
2017-09-26 10:45:00,14.24,14.24,14.23,14.24,4069.0,12.7532,12.7532,12.7443,12.7532,4069.0
2017-09-26 10:50:00,14.23,14.28,14.23,14.27,10576.0,12.7443,12.7891,12.7443,12.7801,10576.0
2017-09-26 10:55:00,14.27,14.33,14.26,14.32,18027.0,12.7801,12.8338,12.7712,12.8249,18027.0
2017-09-26 11:00:00,14.32,14.34,14.31,14.33,25618.0,12.8249,12.8428,12.8159,12.8338,25618.0
2017-09-26 11:05:00,14.33,14.33,14.3,14.31,19204.0,12.8338,12.8338,12.807,12.8159,19204.0
2017-09-26 11:10:00,14.3,14.31,14.26,14.27,12021.0,12.807,12.8159,12.7712,12.7801,12021.0
2017-09-26 11:15:00,14.26,14.27,14.26,14.26,6610.0,12.7712,12.7801,12.7712,12.7712,6610.0
2017-09-26 11:20:00,14.27,14.27,14.25,14.26,12824.0,12.7801,12.7801,12.7622,12.7712,12824.0
2017-09-26 11:25:00,14.26,14.26,14.22,14.22,19335.0,12.7712,12.7712,12.7353,12.7353,19335.0
2017-09-26 11:30:00,14.22,14.24,14.22,14.23,11338.0,12.7353,12.7532,12.7353,12.7443,11338.0
2017-09-26 11:35:00,14.23,14.24,14.23,14.23,2000.0,12.7443,12.7532,12.7443,12.7443,2000.0
2017-09-26 11:40:00,14.23,14.25,14.23,14.25,4700.0,12.7443,12.7622,12.7443,12.7622,4700.0
2017-09-26 11:45:00,14.25,14.26,14.24,14.26,11891.0,12.7622,12.7712,12.7532,12.7712,11891.0
2017-09-26 11:50:00,14.26,14.26,14.25,14.26,1100.0,12.7712,12.7712,12.7622,12.7712,1100.0
2017-09-26 11:55:00,14.25,14.27,14.25,14.26,11985.0,12.7622,12.7801,12.7622,12.7712,11985.0
2017-09-26 12:00:00,14.26,14.26,14.24,14.25,4100.0,12.7712,12.7712,12.7532,12.7622,4100.0
2017-09-26 12:05:00,14.25,14.25,14.23,14.25,7000.0,12.7622,12.7622,12.7443,12.7622,7000.0
2017-09-26 12:10:00,14.26,14.26,14.24,14.24,6100.0,12.7712,12.7712,12.7532,12.7532,6100.0
2017-09-26 12:15:00,14.24,14.28,14.23,14.28,24478.0,12.7532,12.7891,12.7443,12.7891,24478.0
2017-09-26 12:20:00,14.29,14.3,14.28,14.29,9799.0,12.798,12.807,12.7891,12.798,9799.0
2017-09-26 12:25:00,14.29,14.3,14.28,14.28,16433.0,12.798,12.807,12.7891,12.7891,16433.0
2017-09-26 12:30:00,14.28,14.28,14.25,14.25,2800.0,12.7891,12.7891,12.7622,12.7622,2800.0
2017-09-26 12:35:00,14.26,14.27,14.26,14.27,4505.0,12.7712,12.7801,12.7712,12.7801,4505.0
2017-09-26 12:40:00,14.27,14.28,14.27,14.28,5393.0,12.7801,12.7891,12.7801,12.7891,5393.0
2017-09-26 12:45:00,14.28,14.32,14.28,14.32,16094.0,12.7891,12.8249,12.7891,12.8249,16094.0
2017-09-26 12:50:00,14.32,14.32,14.29,14.29,4993.0,12.8249,12.8249,12.798,12.798,4993.0
2017-09-26 12:55:00,14.29,14.29,14.27,14.27,6973.0,12.798,12.798,12.7801,12.7801,6973.0
2017-09-26 13:00:00,14.27,14.27,14.25,14.26,6471.0,12.7801,12.7801,12.7622,12.7712,6471.0
2017-09-26 13:05:00,14.26,14.27,14.26,14.27,6148.0,12.7712,12.7801,12.7712,12.7801,6148.0
2017-09-26 13:10:00,14.27,14.28,14.26,14.28,12857.0,12.7801,12.7891,12.7712,12.7891,12857.0
2017-09-26 13:15:00,14.29,14.32,14.28,14.31,7700.0,12.798,12.8249,12.7891,12.8159,7700.0
2017-09-26 13:20:00,14.31,14.34,14.31,14.33,16778.0,12.8159,12.8428,12.8159,12.8338,16778.0
2017-09-26 13:25:00,14.32,14.34,14.31,14.31,12580.0,12.8249,12.8428,12.8159,12.8159,12580.0
2017-09-26 13:30:00,14.32,14.32,14.31,14.32,3978.0,12.8249,12.8249,12.8159,12.8249,3978.0
2017-09-26 13:35:00,14.32,14.33,14.31,14.33,6784.0,12.8249,12.8338,12.8159,12.8338,6784.0
2017-09-26 13:40:00,14.33,14.33,14.32,14.33,7604.0,12.8338,12.8338,12.8249,12.8338,7604.0
2017-09-26 13:45:00,14.33,14.33,14.32,14.33,5200.0,12.8338,12.8338,12.8249,12.8338,5200.0
2017-09-26 13:50:00,14.32,14.34,14.31,14.33,23538.0,12.8249,12.8428,12.8159,12.8338,23538.0
2017-09-26 13:55:00,14.33,14.33,14.31,14.32,8715.0,12.8338,12.8338,12.8159,12.8249,8715.0
2017-09-26 14:00:00,14.32,14.33,14.31,14.31,8973.0,12.8249,12.8338,12.8159,12.8159,8973.0
2017-09-26 14:05:00,14.31,14.32,14.3,14.32,13657.0,12.8159,12.8249,12.807,12.8249,13657.0
2017-09-26 14:10:00,14.32,14.32,14.3,14.31,4669.0,12.8249,12.8249,12.807,12.8159,4669.0
2017-09-26 14:15:00,14.3,14.32,14.3,14.31,12245.0,12.807,12.8249,12.807,12.8159,12245.0
2017-09-26 14:20:00,14.31,14.32,14.31,14.31,37853.0,12.8159,12.8249,12.8159,12.8159,37853.0
2017-09-26 14:25:00,14.32,14.32,14.3,14.3,18646.0,12.8249,12.8249,12.807,12.807,18646.0
2017-09-26 14:30:00,14.3,14.33,14.3,14.31,16942.0,12.807,12.8338,12.807,12.8159,16942.0
2017-09-26 14:35:00,14.32,14.32,14.31,14.32,6825.0,12.8249,12.8249,12.8159,12.8249,6825.0
2017-09-26 14:40:00,14.32,14.32,14.29,14.29,4847.0,12.8249,12.8249,12.798,12.798,4847.0
2017-09-26 14:45:00,14.29,14.32,14.29,14.32,12417.0,12.798,12.8249,12.798,12.8249,12417.0
2017-09-26 14:50:00,14.32,14.33,14.31,14.31,9969.0,12.8249,12.8338,12.8159,12.8159,9969.0
2017-09-26 14:55:00,14.32,14.32,14.3,14.31,8130.0,12.8249,12.8249,12.807,12.8159,8130.0
2017-09-26 15:00:00,14.32,14.32,14.31,14.31,3272.0,12.8249,12.8249,12.8159,12.8159,3272.0
2017-09-26 15:05:00,14.32,14.34,14.31,14.34,11692.0,12.8249,12.8428,12.8159,12.8428,11692.0
2017-09-26 15:10:00,14.34,14.35,14.33,14.35,16378.0,12.8428,12.8518,12.8338,12.8518,16378.0
2017-09-26 15:15:00,14.35,14.36,14.34,14.35,11954.0,12.8518,12.8607,12.8428,12.8518,11954.0
2017-09-26 15:20:00,14.36,14.36,14.34,14.36,13600.0,12.8607,12.8607,12.8428,12.8607,13600.0
2017-09-26 15:25:00,14.36,14.38,14.35,14.37,16885.0,12.8607,12.8786,12.8518,12.8697,16885.0
2017-09-26 15:30:00,14.38,14.43,14.37,14.43,29523.0,12.8786,12.9234,12.8697,12.9234,29523.0
2017-09-26 15:35:00,14.42,14.42,14.37,14.38,57982.0,12.9144,12.9144,12.8697,12.8786,57982.0
2017-09-26 15:40:00,14.38,14.38,14.37,14.38,15929.0,12.8786,12.8786,12.8697,12.8786,15929.0
2017-09-26 15:45:00,14.38,14.4,14.36,14.37,107517.0,12.8786,12.8965,12.8607,12.8697,107517.0
2017-09-26 15:50:00,14.37,14.37,14.36,14.37,28928.0,12.8697,12.8697,12.8607,12.8697,28928.0
2017-09-26 15:55:00,14.36,14.41,14.35,14.4,279514.0,12.8607,12.9055,12.8518,12.8965,279514.0
2017-09-27 09:30:00,14.38,14.48,14.32,14.45,33448.0,12.8786,12.9682,12.8249,12.9413,33448.0
2017-09-27 09:35:00,14.44,14.45,14.39,14.41,27623.0,12.9324,12.9413,12.8876,12.9055,27623.0
2017-09-27 09:40:00,14.41,14.42,14.38,14.4,24346.0,12.9055,12.9144,12.8786,12.8965,24346.0
2017-09-27 09:45:00,14.4,14.43,14.37,14.42,15709.0,12.8965,12.9234,12.8697,12.9144,15709.0
2017-09-27 09:50:00,14.42,14.45,14.41,14.43,17588.0,12.9144,12.9413,12.9055,12.9234,17588.0
2017-09-27 09:55:00,14.44,14.45,14.43,14.44,21652.0,12.9324,12.9413,12.9234,12.9324,21652.0
2017-09-27 10:00:00,14.45,14.49,14.43,14.47,34819.0,12.9413,12.9771,12.9234,12.9592,34819.0
2017-09-27 10:05:00,14.48,14.48,14.45,14.48,7289.0,12.9682,12.9682,12.9413,12.9682,7289.0
2017-09-27 10:10:00,14.47,14.53,14.47,14.5,64310.0,12.9592,13.013,12.9592,12.9861,64310.0
2017-09-27 10:15:00,14.5,14.56,14.5,14.56,44246.0,12.9861,13.0398,12.9861,13.0398,44246.0
2017-09-27 10:20:00,14.56,14.63,14.56,14.62,30807.0,13.0398,13.1025,13.0398,13.0936,30807.0
2017-09-27 10:25:00,14.63,14.64,14.61,14.62,91931.0,13.1025,13.1115,13.0846,13.0936,91931.0
2017-09-27 10:30:00,14.63,14.64,14.6,14.6,26040.0,13.1025,13.1115,13.0757,13.0757,26040.0
2017-09-27 10:35:00,14.61,14.61,14.51,14.51,30754.0,13.0846,13.0846,12.9951,12.9951,30754.0
2017-09-27 10:40:00,14.5,14.51,14.43,14.47,41600.0,12.9861,12.9951,12.9234,12.9592,41600.0
2017-09-27 10:45:00,14.46,14.46,14.36,14.36,33267.0,12.9503,12.9503,12.8607,12.8607,33267.0
2017-09-27 10:50:00,14.36,14.36,14.26,14.27,41788.0,12.8607,12.8607,12.7712,12.7801,41788.0
2017-09-27 10:55:00,14.28,14.43,14.28,14.41,34632.0,12.7891,12.9234,12.7891,12.9055,34632.0
2017-09-27 11:00:00,14.42,14.46,14.41,14.43,11330.0,12.9144,12.9503,12.9055,12.9234,11330.0
2017-09-27 11:05:00,14.44,14.45,14.41,14.42,17320.0,12.9324,12.9413,12.9055,12.9144,17320.0
2017-09-27 11:10:00,14.41,14.44,14.39,14.44,22760.0,12.9055,12.9324,12.8876,12.9324,22760.0
2017-09-27 11:15:00,14.43,14.44,14.4,14.4,12147.0,12.9234,12.9324,12.8965,12.8965,12147.0
2017-09-27 11:20:00,14.4,14.4,14.38,14.38,9792.0,12.8965,12.8965,12.8786,12.8786,9792.0
2017-09-27 11:25:00,14.38,14.4,14.37,14.38,12236.0,12.8786,12.8965,12.8697,12.8786,12236.0
2017-09-27 11:30:00,14.39,14.39,14.36,14.36,23912.0,12.8876,12.8876,12.8607,12.8607,23912.0
2017-09-27 11:35:00,14.36,14.4,14.36,14.38,19629.0,12.8607,12.8965,12.8607,12.8786,19629.0
2017-09-27 11:40:00,14.37,14.38,14.36,14.36,2200.0,12.8697,12.8786,12.8607,12.8607,2200.0
2017-09-27 11:45:00,14.36,14.38,14.33,14.34,17639.0,12.8607,12.8786,12.8338,12.8428,17639.0
2017-09-27 11:50:00,14.34,14.36,14.33,14.33,12918.0,12.8428,12.8607,12.8338,12.8338,12918.0
2017-09-27 11:55:00,14.33,14.33,14.31,14.31,15451.0,12.8338,12.8338,12.8159,12.8159,15451.0
2017-09-27 12:00:00,14.31,14.33,14.31,14.32,9855.0,12.8159,12.8338,12.8159,12.8249,9855.0
2017-09-27 12:05:00,14.32,14.36,14.31,14.35,37885.0,12.8249,12.8607,12.8159,12.8518,37885.0
2017-09-27 12:10:00,14.36,14.36,14.33,14.35,16779.0,12.8607,12.8607,12.8338,12.8518,16779.0
2017-09-27 12:15:00,14.35,14.35,14.33,14.35,4000.0,12.8518,12.8518,12.8338,12.8518,4000.0
2017-09-27 12:20:00,14.35,14.35,14.32,14.34,4526.0,12.8518,12.8518,12.8249,12.8428,4526.0
2017-09-27 12:25:00,14.33,14.35,14.33,14.35,2498.0,12.8338,12.8518,12.8338,12.8518,2498.0
2017-09-27 12:30:00,14.34,14.38,14.34,14.38,9532.0,12.8428,12.8786,12.8428,12.8786,9532.0
2017-09-27 12:35:00,14.37,14.41,14.37,14.41,14520.0,12.8697,12.9055,12.8697,12.9055,14520.0
2017-09-27 12:40:00,14.41,14.41,14.4,14.41,3400.0,12.9055,12.9055,12.8965,12.9055,3400.0
2017-09-27 12:45:00,14.41,14.41,14.38,14.4,11975.0,12.9055,12.9055,12.8786,12.8965,11975.0
2017-09-27 12:50:00,14.4,14.42,14.4,14.41,5792.0,12.8965,12.9144,12.8965,12.9055,5792.0
2017-09-27 12:55:00,14.4,14.4,14.37,14.4,15695.0,12.8965,12.8965,12.8697,12.8965,15695.0
2017-09-27 13:00:00,14.4,14.45,14.39,14.45,15456.0,12.8965,12.9413,12.8876,12.9413,15456.0
2017-09-27 13:05:00,14.44,14.47,14.44,14.47,6961.0,12.9324,12.9592,12.9324,12.9592,6961.0
2017-09-27 13:10:00,14.48,14.49,14.47,14.48,9627.0,12.9682,12.9771,12.9592,12.9682,9627.0
2017-09-27 13:15:00,14.49,14.49,14.44,14.45,17010.0,12.9771,12.9771,12.9324,12.9413,17010.0
2017-09-27 13:20:00,14.44,14.45,14.43,14.44,6053.0,12.9324,12.9413,12.9234,12.9324,6053.0
2017-09-27 13:25:00,14.45,14.48,14.45,14.48,16480.0,12.9413,12.9682,12.9413,12.9682,16480.0
2017-09-27 13:30:00,14.48,14.51,14.48,14.5,9850.0,12.9682,12.9951,12.9682,12.9861,9850.0
2017-09-27 13:35:00,14.49,14.51,14.49,14.5,10548.0,12.9771,12.9951,12.9771,12.9861,10548.0
2017-09-27 13:40:00,14.51,14.54,14.5,14.54,20440.0,12.9951,13.0219,12.9861,13.0219,20440.0
2017-09-27 13:45:00,14.53,14.57,14.52,14.55,17456.0,13.013,13.0488,13.004,13.0309,17456.0
2017-09-27 13:50:00,14.56,14.57,14.53,14.54,18583.0,13.0398,13.0488,13.013,13.0219,18583.0
2017-09-27 13:55:00,14.55,14.58,14.55,14.57,11289.0,13.0309,13.0577,13.0309,13.0488,11289.0
2017-09-27 14:00:00,14.58,14.58,14.55,14.57,17744.0,13.0577,13.0577,13.0309,13.0488,17744.0
2017-09-27 14:05:00,14.56,14.57,14.53,14.54,17356.0,13.0398,13.0488,13.013,13.0219,17356.0
2017-09-27 14:10:00,14.54,14.57,14.53,14.57,8300.0,13.0219,13.0488,13.013,13.0488,8300.0
2017-09-27 14:15:00,14.56,14.57,14.54,14.55,16497.0,13.0398,13.0488,13.0219,13.0309,16497.0
2017-09-27 14:20:00,14.55,14.57,14.54,14.56,12418.0,13.0309,13.0488,13.0219,13.0398,12418.0
2017-09-27 14:25:00,14.56,14.59,14.56,14.59,15237.0,13.0398,13.0667,13.0398,13.0667,15237.0
2017-09-27 14:30:00,14.58,14.59,14.54,14.55,24207.0,13.0577,13.0667,13.0219,13.0309,24207.0
2017-09-27 14:35:00,14.55,14.58,14.55,14.58,10269.0,13.0309,13.0577,13.0309,13.0577,10269.0
2017-09-27 14:40:00,14.58,14.58,14.56,14.57,7991.0,13.0577,13.0577,13.0398,13.0488,7991.0
2017-09-27 14:45:00,14.58,14.59,14.58,14.58,8477.0,13.0577,13.0667,13.0577,13.0577,8477.0
2017-09-27 14:50:00,14.59,14.6,14.57,14.58,25879.0,13.0667,13.0757,13.0488,13.0577,25879.0
2017-09-27 14:55:00,14.58,14.59,14.5,14.52,112224.0,13.0577,13.0667,12.9861,13.004,112224.0
2017-09-27 15:00:00,14.52,14.58,14.5,14.57,81404.0,13.004,13.0577,12.9861,13.0488,81404.0
2017-09-27 15:05:00,14.56,14.57,14.49,14.51,182687.0,13.0398,13.0488,12.9771,12.9951,182687.0
2017-09-27 15:10:00,14.51,14.52,14.49,14.5,15500.0,12.9951,13.004,12.9771,12.9861,15500.0
2017-09-27 15:15:00,14.5,14.58,14.49,14.57,90509.0,12.9861,13.0577,12.9771,13.0488,90509.0
2017-09-27 15:20:00,14.58,14.7,14.57,14.67,186928.0,13.0577,13.1652,13.0488,13.1383,186928.0
2017-09-27 15:25:00,14.67,14.72,14.61,14.65,264012.0,13.1383,13.1831,13.0846,13.1204,264012.0
2017-09-27 15:30:00,14.65,14.66,14.63,14.64,41581.0,13.1204,13.1294,13.1025,13.1115,41581.0
2017-09-27 15:35:00,14.64,14.66,14.62,14.62,57848.0,13.1115,13.1294,13.0936,13.0936,57848.0
2017-09-27 15:40:00,14.63,14.63,14.58,14.59,45885.0,13.1025,13.1025,13.0577,13.0667,45885.0
2017-09-27 15:45:00,14.59,14.61,14.58,14.6,95525.0,13.0667,13.0846,13.0577,13.0757,95525.0
2017-09-27 15:50:00,14.6,14.61,14.57,14.6,53751.0,13.0757,13.0846,13.0488,13.0757,53751.0
2017-09-27 15:55:00,14.6,14.65,14.59,14.6,200407.0,13.0757,13.1204,13.0667,13.0757,200407.0
2017-09-28 09:30:00,14.54,14.71,14.54,14.68,26174.0,13.0219,13.1742,13.0219,13.1473,26174.0
2017-09-28 09:35:00,14.66,14.67,14.55,14.55,30600.0,13.1294,13.1383,13.0309,13.0309,30600.0
2017-09-28 09:40:00,14.55,14.56,14.5,14.54,9596.0,13.0309,13.0398,12.9861,13.0219,9596.0
2017-09-28 09:45:00,14.54,14.59,14.54,14.58,7200.0,13.0219,13.0667,13.0219,13.0577,7200.0
2017-09-28 09:50:00,14.58,14.58,14.55,14.55,11353.0,13.0577,13.0577,13.0309,13.0309,11353.0
2017-09-28 09:55:00,14.54,14.56,14.53,14.54,7696.0,13.0219,13.0398,13.013,13.0219,7696.0
2017-09-28 10:00:00,14.55,14.59,14.55,14.58,13718.0,13.0309,13.0667,13.0309,13.0577,13718.0
2017-09-28 10:05:00,14.58,14.58,14.54,14.54,10048.0,13.0577,13.0577,13.0219,13.0219,10048.0
2017-09-28 10:10:00,14.54,14.54,14.51,14.54,17592.0,13.0219,13.0219,12.9951,13.0219,17592.0
2017-09-28 10:15:00,14.54,14.59,14.54,14.58,14018.0,13.0219,13.0667,13.0219,13.0577,14018.0
2017-09-28 10:20:00,14.58,14.59,14.57,14.58,3894.0,13.0577,13.0667,13.0488,13.0577,3894.0
2017-09-28 10:25:00,14.57,14.58,14.56,14.56,4491.0,13.0488,13.0577,13.0398,13.0398,4491.0
2017-09-28 10:30:00,14.56,14.56,14.45,14.46,42822.0,13.0398,13.0398,12.9413,12.9503,42822.0
2017-09-28 10:35:00,14.45,14.5,14.44,14.5,24179.0,12.9413,12.9861,12.9324,12.9861,24179.0
2017-09-28 10:40:00,14.51,14.54,14.51,14.51,10143.0,12.9951,13.0219,12.9951,12.9951,10143.0
2017-09-28 10:45:00,14.51,14.56,14.49,14.54,19757.0,12.9951,13.0398,12.9771,13.0219,19757.0
2017-09-28 10:50:00,14.54,14.54,14.52,14.52,5000.0,13.0219,13.0219,13.004,13.004,5000.0
2017-09-28 10:55:00,14.51,14.51,14.44,14.47,13525.0,12.9951,12.9951,12.9324,12.9592,13525.0
2017-09-28 11:00:00,14.47,14.47,14.43,14.43,7611.0,12.9592,12.9592,12.9234,12.9234,7611.0
2017-09-28 11:05:00,14.43,14.48,14.42,14.45,17411.0,12.9234,12.9682,12.9144,12.9413,17411.0
2017-09-28 11:10:00,14.45,14.45,14.37,14.38,34747.0,12.9413,12.9413,12.8697,12.8786,34747.0
2017-09-28 11:15:00,14.37,14.37,14.34,14.36,18046.0,12.8697,12.8697,12.8428,12.8607,18046.0
2017-09-28 11:20:00,14.35,14.37,14.34,14.34,14911.0,12.8518,12.8697,12.8428,12.8428,14911.0
2017-09-28 11:25:00,14.35,14.36,14.34,14.36,11463.0,12.8518,12.8607,12.8428,12.8607,11463.0
2017-09-28 11:30:00,14.37,14.43,14.36,14.43,15762.0,12.8697,12.9234,12.8607,12.9234,15762.0
2017-09-28 11:35:00,14.43,14.44,14.42,14.43,11128.0,12.9234,12.9324,12.9144,12.9234,11128.0
2017-09-28 11:40:00,14.42,14.43,14.41,14.42,9209.0,12.9144,12.9234,12.9055,12.9144,9209.0
2017-09-28 11:45:00,14.42,14.42,14.4,14.41,7483.0,12.9144,12.9144,12.8965,12.9055,7483.0
2017-09-28 11:50:00,14.4,14.4,14.37,14.39,16361.0,12.8965,12.8965,12.8697,12.8876,16361.0
2017-09-28 11:55:00,14.39,14.4,14.37,14.4,14963.0,12.8876,12.8965,12.8697,12.8965,14963.0
2017-09-28 12:00:00,14.41,14.42,14.38,14.4,8302.0,12.9055,12.9144,12.8786,12.8965,8302.0
2017-09-28 12:05:00,14.4,14.42,14.4,14.41,4024.0,12.8965,12.9144,12.8965,12.9055,4024.0
2017-09-28 12:10:00,14.42,14.44,14.42,14.44,5951.0,12.9144,12.9324,12.9144,12.9324,5951.0
2017-09-28 12:15:00,14.44,14.45,14.44,14.44,9884.0,12.9324,12.9413,12.9324,12.9324,9884.0
2017-09-28 12:20:00,14.43,14.47,14.42,14.46,24500.0,12.9234,12.9592,12.9144,12.9503,24500.0
2017-09-28 12:25:00,14.46,14.51,14.46,14.5,24785.0,12.9503,12.9951,12.9503,12.9861,24785.0
2017-09-28 12:30:00,14.5,14.51,14.47,14.48,9069.0,12.9861,12.9951,12.9592,12.9682,9069.0
2017-09-28 12:35:00,14.47,14.48,14.45,14.46,3794.0,12.9592,12.9682,12.9413,12.9503,3794.0
2017-09-28 12:40:00,14.46,14.5,14.45,14.5,8994.0,12.9503,12.9861,12.9413,12.9861,8994.0
2017-09-28 12:45:00,14.5,14.5,14.49,14.49,4979.0,12.9861,12.9861,12.9771,12.9771,4979.0
2017-09-28 12:50:00,14.48,14.49,14.46,14.49,9854.0,12.9682,12.9771,12.9503,12.9771,9854.0
2017-09-28 12:55:00,14.5,14.52,14.5,14.51,8500.0,12.9861,13.004,12.9861,12.9951,8500.0
2017-09-28 13:00:00,14.51,14.52,14.49,14.51,14044.0,12.9951,13.004,12.9771,12.9951,14044.0
2017-09-28 13:05:00,14.51,14.52,14.5,14.5,3808.0,12.9951,13.004,12.9861,12.9861,3808.0
2017-09-28 13:10:00,14.49,14.5,14.49,14.5,1000.0,12.9771,12.9861,12.9771,12.9861,1000.0
2017-09-28 13:15:00,14.5,14.52,14.49,14.52,3800.0,12.9861,13.004,12.9771,13.004,3800.0
2017-09-28 13:20:00,14.51,14.52,14.51,14.51,4100.0,12.9951,13.004,12.9951,12.9951,4100.0
2017-09-28 13:25:00,14.5,14.5,14.46,14.46,20495.0,12.9861,12.9861,12.9503,12.9503,20495.0
2017-09-28 13:30:00,14.46,14.47,14.45,14.47,3858.0,12.9503,12.9592,12.9413,12.9592,3858.0
2017-09-28 13:35:00,14.47,14.47,14.45,14.45,2664.0,12.9592,12.9592,12.9413,12.9413,2664.0
2017-09-28 13:40:00,14.45,14.47,14.45,14.46,6150.0,12.9413,12.9592,12.9413,12.9503,6150.0
2017-09-28 13:45:00,14.46,14.47,14.44,14.47,9832.0,12.9503,12.9592,12.9324,12.9592,9832.0
2017-09-28 13:50:00,14.47,14.47,14.46,14.47,1100.0,12.9592,12.9592,12.9503,12.9592,1100.0
2017-09-28 13:55:00,14.47,14.47,14.44,14.44,9176.0,12.9592,12.9592,12.9324,12.9324,9176.0
2017-09-28 14:00:00,14.44,14.45,14.43,14.43,5337.0,12.9324,12.9413,12.9234,12.9234,5337.0
2017-09-28 14:05:00,14.42,14.44,14.42,14.43,8337.0,12.9144,12.9324,12.9144,12.9234,8337.0
2017-09-28 14:10:00,14.43,14.43,14.39,14.4,10226.0,12.9234,12.9234,12.8876,12.8965,10226.0
2017-09-28 14:15:00,14.39,14.4,14.38,14.39,7684.0,12.8876,12.8965,12.8786,12.8876,7684.0
2017-09-28 14:20:00,14.4,14.42,14.4,14.41,10638.0,12.8965,12.9144,12.8965,12.9055,10638.0
2017-09-28 14:25:00,14.41,14.43,14.4,14.41,6045.0,12.9055,12.9234,12.8965,12.9055,6045.0
2017-09-28 14:30:00,14.41,14.42,14.4,14.4,3250.0,12.9055,12.9144,12.8965,12.8965,3250.0
2017-09-28 14:35:00,14.4,14.4,14.38,14.38,10215.0,12.8965,12.8965,12.8786,12.8786,10215.0
2017-09-28 14:40:00,14.38,14.41,14.38,14.41,11200.0,12.8786,12.9055,12.8786,12.9055,11200.0
2017-09-28 14:45:00,14.41,14.41,14.38,14.4,11076.0,12.9055,12.9055,12.8786,12.8965,11076.0
2017-09-28 14:50:00,14.4,14.42,14.39,14.41,10800.0,12.8965,12.9144,12.8876,12.9055,10800.0
2017-09-28 14:55:00,14.4,14.41,14.39,14.4,13868.0,12.8965,12.9055,12.8876,12.8965,13868.0
2017-09-28 15:00:00,14.39,14.42,14.39,14.41,17583.0,12.8876,12.9144,12.8876,12.9055,17583.0
2017-09-28 15:05:00,14.42,14.44,14.42,14.44,11076.0,12.9144,12.9324,12.9144,12.9324,11076.0
2017-09-28 15:10:00,14.45,14.45,14.43,14.43,9150.0,12.9413,12.9413,12.9234,12.9234,9150.0
2017-09-28 15:15:00,14.42,14.42,14.39,14.39,8276.0,12.9144,12.9144,12.8876,12.8876,8276.0
2017-09-28 15:20:00,14.39,14.4,14.36,14.36,15326.0,12.8876,12.8965,12.8607,12.8607,15326.0
2017-09-28 15:25:00,14.36,14.37,14.35,14.36,8948.0,12.8607,12.8697,12.8518,12.8607,8948.0
2017-09-28 15:30:00,14.36,14.37,14.35,14.37,21865.0,12.8607,12.8697,12.8518,12.8697,21865.0
2017-09-28 15:35:00,14.37,14.37,14.35,14.36,20120.0,12.8697,12.8697,12.8518,12.8607,20120.0
2017-09-28 15:40:00,14.36,14.39,14.35,14.39,36968.0,12.8607,12.8876,12.8518,12.8876,36968.0
2017-09-28 15:45:00,14.38,14.4,14.35,14.36,57399.0,12.8786,12.8965,12.8518,12.8607,57399.0
2017-09-28 15:50:00,14.36,14.38,14.35,14.37,21482.0,12.8607,12.8786,12.8518,12.8697,21482.0
2017-09-28 15:55:00,14.37,14.42,14.37,14.42,136504.0,12.8697,12.9144,12.8697,12.9144,136504.0
2017-09-29 09:30:00,14.43,14.52,14.43,14.5,17056.0,12.9234,13.004,12.9234,12.9861,17056.0
2017-09-29 09:35:00,14.5,14.5,14.28,14.29,44807.0,12.9861,12.9861,12.7891,12.798,44807.0
2017-09-29 09:40:00,14.3,14.42,14.29,14.42,13954.0,12.807,12.9144,12.798,12.9144,13954.0
2017-09-29 09:45:00,14.43,14.44,14.38,14.43,23755.0,12.9234,12.9324,12.8786,12.9234,23755.0
2017-09-29 09:50:00,14.44,14.45,14.38,14.39,21033.0,12.9324,12.9413,12.8786,12.8876,21033.0
2017-09-29 09:55:00,14.39,14.52,14.39,14.5,17405.0,12.8876,13.004,12.8876,12.9861,17405.0
2017-09-29 10:00:00,14.5,14.5,14.44,14.46,16865.0,12.9861,12.9861,12.9324,12.9503,16865.0
2017-09-29 10:05:00,14.46,14.47,14.43,14.44,13170.0,12.9503,12.9592,12.9234,12.9324,13170.0
2017-09-29 10:10:00,14.44,14.45,14.42,14.42,11191.0,12.9324,12.9413,12.9144,12.9144,11191.0
2017-09-29 10:15:00,14.42,14.45,14.41,14.43,11003.0,12.9144,12.9413,12.9055,12.9234,11003.0
2017-09-29 10:20:00,14.43,14.43,14.4,14.42,17800.0,12.9234,12.9234,12.8965,12.9144,17800.0
2017-09-29 10:25:00,14.42,14.43,14.38,14.38,14945.0,12.9144,12.9234,12.8786,12.8786,14945.0
2017-09-29 10:30:00,14.38,14.41,14.38,14.4,9128.0,12.8786,12.9055,12.8786,12.8965,9128.0
2017-09-29 10:35:00,14.4,14.41,14.39,14.41,11512.0,12.8965,12.9055,12.8876,12.9055,11512.0
2017-09-29 10:40:00,14.41,14.41,14.38,14.39,7362.0,12.9055,12.9055,12.8786,12.8876,7362.0
2017-09-29 10:45:00,14.4,14.41,14.39,14.4,7202.0,12.8965,12.9055,12.8876,12.8965,7202.0
2017-09-29 10:50:00,14.4,14.43,14.4,14.43,6954.0,12.8965,12.9234,12.8965,12.9234,6954.0
2017-09-29 10:55:00,14.44,14.44,14.41,14.42,4600.0,12.9324,12.9324,12.9055,12.9144,4600.0
2017-09-29 11:00:00,14.41,14.41,14.4,14.41,2500.0,12.9055,12.9055,12.8965,12.9055,2500.0
2017-09-29 11:05:00,14.4,14.42,14.4,14.4,9288.0,12.8965,12.9144,12.8965,12.8965,9288.0
2017-09-29 11:10:00,14.41,14.43,14.4,14.42,8304.0,12.9055,12.9234,12.8965,12.9144,8304.0
2017-09-29 11:15:00,14.43,14.44,14.4,14.41,6776.0,12.9234,12.9324,12.8965,12.9055,6776.0
2017-09-29 11:20:00,14.42,14.43,14.41,14.42,7096.0,12.9144,12.9234,12.9055,12.9144,7096.0
2017-09-29 11:25:00,14.42,14.42,14.41,14.41,3444.0,12.9144,12.9144,12.9055,12.9055,3444.0
2017-09-29 11:30:00,14.42,14.43,14.42,14.42,2884.0,12.9144,12.9234,12.9144,12.9144,2884.0
2017-09-29 11:35:00,14.42,14.43,14.39,14.39,17984.0,12.9144,12.9234,12.8876,12.8876,17984.0
2017-09-29 11:40:00,14.4,14.41,14.39,14.41,6982.0,12.8965,12.9055,12.8876,12.9055,6982.0
2017-09-29 11:45:00,14.41,14.42,14.4,14.41,8880.0,12.9055,12.9144,12.8965,12.9055,8880.0
2017-09-29 11:50:00,14.41,14.45,14.41,14.45,7725.0,12.9055,12.9413,12.9055,12.9413,7725.0
2017-09-29 11:55:00,14.45,14.46,14.44,14.45,12037.0,12.9413,12.9503,12.9324,12.9413,12037.0
2017-09-29 12:00:00,14.45,14.47,14.44,14.46,2908.0,12.9413,12.9592,12.9324,12.9503,2908.0
2017-09-29 12:05:00,14.46,14.47,14.45,14.46,3510.0,12.9503,12.9592,12.9413,12.9503,3510.0
2017-09-29 12:10:00,14.47,14.47,14.44,14.44,10474.0,12.9592,12.9592,12.9324,12.9324,10474.0
2017-09-29 12:15:00,14.45,14.46,14.44,14.46,7191.0,12.9413,12.9503,12.9324,12.9503,7191.0
2017-09-29 12:20:00,14.46,14.46,14.45,14.46,1985.0,12.9503,12.9503,12.9413,12.9503,1985.0
2017-09-29 12:25:00,14.46,14.46,14.43,14.44,5600.0,12.9503,12.9503,12.9234,12.9324,5600.0
2017-09-29 12:30:00,14.43,14.43,14.39,14.4,9652.0,12.9234,12.9234,12.8876,12.8965,9652.0
2017-09-29 12:35:00,14.41,14.41,14.39,14.4,8795.0,12.9055,12.9055,12.8876,12.8965,8795.0
2017-09-29 12:40:00,14.4,14.4,14.39,14.39,6252.0,12.8965,12.8965,12.8876,12.8876,6252.0
2017-09-29 12:45:00,14.39,14.4,14.38,14.4,6102.0,12.8876,12.8965,12.8786,12.8965,6102.0
2017-09-29 12:50:00,14.39,14.4,14.39,14.4,1500.0,12.8876,12.8965,12.8876,12.8965,1500.0
2017-09-29 12:55:00,14.4,14.41,14.39,14.41,5828.0,12.8965,12.9055,12.8876,12.9055,5828.0
2017-09-29 13:00:00,14.41,14.41,14.39,14.4,4513.0,12.9055,12.9055,12.8876,12.8965,4513.0
2017-09-29 13:05:00,14.4,14.41,14.39,14.4,11636.0,12.8965,12.9055,12.8876,12.8965,11636.0
2017-09-29 13:10:00,14.4,14.41,14.39,14.4,13235.0,12.8965,12.9055,12.8876,12.8965,13235.0
2017-09-29 13:15:00,14.39,14.4,14.39,14.39,5000.0,12.8876,12.8965,12.8876,12.8876,5000.0
2017-09-29 13:20:00,14.4,14.4,14.39,14.4,1045.0,12.8965,12.8965,12.8876,12.8965,1045.0
2017-09-29 13:25:00,14.4,14.41,14.39,14.41,7217.0,12.8965,12.9055,12.8876,12.9055,7217.0
2017-09-29 13:30:00,14.41,14.41,14.4,14.41,2903.0,12.9055,12.9055,12.8965,12.9055,2903.0
2017-09-29 13:35:00,14.41,14.42,14.41,14.41,19088.0,12.9055,12.9144,12.9055,12.9055,19088.0
2017-09-29 13:40:00,14.42,14.42,14.38,14.4,24187.0,12.9144,12.9144,12.8786,12.8965,24187.0
2017-09-29 13:45:00,14.4,14.4,14.37,14.37,16800.0,12.8965,12.8965,12.8697,12.8697,16800.0
2017-09-29 13:50:00,14.36,14.37,14.33,14.36,22411.0,12.8607,12.8697,12.8338,12.8607,22411.0
2017-09-29 13:55:00,14.36,14.36,14.34,14.35,10231.0,12.8607,12.8607,12.8428,12.8518,10231.0
2017-09-29 14:00:00,14.35,14.35,14.34,14.35,5300.0,12.8518,12.8518,12.8428,12.8518,5300.0
2017-09-29 14:05:00,14.35,14.35,14.34,14.35,14581.0,12.8518,12.8518,12.8428,12.8518,14581.0
2017-09-29 14:10:00,14.34,14.35,14.32,14.33,13163.0,12.8428,12.8518,12.8249,12.8338,13163.0
2017-09-29 14:15:00,14.33,14.33,14.32,14.33,7035.0,12.8338,12.8338,12.8249,12.8338,7035.0
2017-09-29 14:20:00,14.33,14.35,14.33,14.35,13354.0,12.8338,12.8518,12.8338,12.8518,13354.0
2017-09-29 14:25:00,14.36,14.37,14.36,14.37,9201.0,12.8607,12.8697,12.8607,12.8697,9201.0
2017-09-29 14:30:00,14.37,14.37,14.35,14.37,7042.0,12.8697,12.8697,12.8518,12.8697,7042.0
2017-09-29 14:35:00,14.36,14.37,14.36,14.37,4987.0,12.8607,12.8697,12.8607,12.8697,4987.0
2017-09-29 14:40:00,14.37,14.37,14.36,14.37,1539.0,12.8697,12.8697,12.8607,12.8697,1539.0
2017-09-29 14:45:00,14.37,14.39,14.37,14.37,13420.0,12.8697,12.8876,12.8697,12.8697,13420.0
2017-09-29 14:50:00,14.36,14.37,14.35,14.35,12694.0,12.8607,12.8697,12.8518,12.8518,12694.0
2017-09-29 14:55:00,14.36,14.37,14.35,14.36,22070.0,12.8607,12.8697,12.8518,12.8607,22070.0
2017-09-29 15:00:00,14.37,14.44,14.36,14.44,30466.0,12.8697,12.9324,12.8607,12.9324,30466.0
2017-09-29 15:05:00,14.44,14.45,14.44,14.45,14060.0,12.9324,12.9413,12.9324,12.9413,14060.0
2017-09-29 15:10:00,14.44,14.46,14.43,14.43,14667.0,12.9324,12.9503,12.9234,12.9234,14667.0
2017-09-29 15:15:00,14.43,14.45,14.43,14.45,14785.0,12.9234,12.9413,12.9234,12.9413,14785.0
2017-09-29 15:20:00,14.45,14.47,14.45,14.46,14829.0,12.9413,12.9592,12.9413,12.9503,14829.0
2017-09-29 15:25:00,14.46,14.46,14.44,14.46,13144.0,12.9503,12.9503,12.9324,12.9503,13144.0
2017-09-29 15:30:00,14.46,14.48,14.45,14.46,18000.0,12.9503,12.9682,12.9413,12.9503,18000.0
2017-09-29 15:35:00,14.45,14.46,14.43,14.43,51334.0,12.9413,12.9503,12.9234,12.9234,51334.0
2017-09-29 15:40:00,14.44,14.45,14.43,14.45,13184.0,12.9324,12.9413,12.9234,12.9413,13184.0
2017-09-29 15:45:00,14.44,14.47,14.43,14.43,79377.0,12.9324,12.9592,12.9234,12.9234,79377.0
2017-09-29 15:50:00,14.43,14.46,14.43,14.44,74843.0,12.9234,12.9503,12.9234,12.9324,74843.0
2017-09-29 15:55:00,14.44,14.45,14.43,14.44,141124.0,12.9324,12.9413,12.9234,12.9324,141124.0
2017-10-02 09:30:00,14.69,14.72,14.46,14.46,93749.0,13.1563,13.1831,12.9503,12.9503,93749.0
2017-10-02 09:35:00,14.46,14.47,14.33,14.35,40112.0,12.9503,12.9592,12.8338,12.8518,40112.0
2017-10-02 09:40:00,14.35,14.39,14.34,14.37,40915.0,12.8518,12.8876,12.8428,12.8697,40915.0
2017-10-02 09:45:00,14.37,14.46,14.35,14.39,54279.0,12.8697,12.9503,12.8518,12.8876,54279.0
2017-10-02 09:50:00,14.39,14.41,14.28,14.28,30938.0,12.8876,12.9055,12.7891,12.7891,30938.0
2017-10-02 09:55:00,14.29,14.3,14.26,14.28,31302.0,12.798,12.807,12.7712,12.7891,31302.0
2017-10-02 10:00:00,14.29,14.35,14.27,14.3,32016.0,12.798,12.8518,12.7801,12.807,32016.0
2017-10-02 10:05:00,14.29,14.3,14.25,14.25,28330.0,12.798,12.807,12.7622,12.7622,28330.0
2017-10-02 10:10:00,14.26,14.32,14.25,14.32,20703.0,12.7712,12.8249,12.7622,12.8249,20703.0
2017-10-02 10:15:00,14.32,14.36,14.31,14.34,34357.0,12.8249,12.8607,12.8159,12.8428,34357.0
2017-10-02 10:20:00,14.33,14.38,14.31,14.38,20045.0,12.8338,12.8786,12.8159,12.8786,20045.0
2017-10-02 10:25:00,14.38,14.41,14.35,14.4,29960.0,12.8786,12.9055,12.8518,12.8965,29960.0
2017-10-02 10:30:00,14.4,14.45,14.4,14.41,30279.0,12.8965,12.9413,12.8965,12.9055,30279.0
2017-10-02 10:35:00,14.41,14.42,14.4,14.41,17397.0,12.9055,12.9144,12.8965,12.9055,17397.0
2017-10-02 10:40:00,14.42,14.43,14.4,14.42,24486.0,12.9144,12.9234,12.8965,12.9144,24486.0
2017-10-02 10:45:00,14.42,14.44,14.41,14.42,16854.0,12.9144,12.9324,12.9055,12.9144,16854.0
2017-10-02 10:50:00,14.41,14.53,14.4,14.52,46338.0,12.9055,13.013,12.8965,13.004,46338.0
2017-10-02 10:55:00,14.51,14.52,14.5,14.52,14860.0,12.9951,13.004,12.9861,13.004,14860.0
2017-10-02 11:00:00,14.52,14.57,14.51,14.52,25131.0,13.004,13.0488,12.9951,13.004,25131.0
2017-10-02 11:05:00,14.52,14.52,14.45,14.46,19896.0,13.004,13.004,12.9413,12.9503,19896.0
2017-10-02 11:10:00,14.46,14.5,14.45,14.5,15316.0,12.9503,12.9861,12.9413,12.9861,15316.0
2017-10-02 11:15:00,14.49,14.49,14.44,14.47,23021.0,12.9771,12.9771,12.9324,12.9592,23021.0
2017-10-02 11:20:00,14.46,14.49,14.46,14.49,12190.0,12.9503,12.9771,12.9503,12.9771,12190.0
2017-10-02 11:25:00,14.49,14.52,14.46,14.52,27168.0,12.9771,13.004,12.9503,13.004,27168.0
2017-10-02 11:30:00,14.52,14.55,14.51,14.53,25581.0,13.004,13.0309,12.9951,13.013,25581.0
2017-10-02 11:35:00,14.52,14.52,14.49,14.5,16298.0,13.004,13.004,12.9771,12.9861,16298.0
2017-10-02 11:40:00,14.51,14.54,14.49,14.5,14132.0,12.9951,13.0219,12.9771,12.9861,14132.0
2017-10-02 11:45:00,14.51,14.55,14.51,14.52,13903.0,12.9951,13.0309,12.9951,13.004,13903.0
2017-10-02 11:50:00,14.53,14.55,14.51,14.52,12019.0,13.013,13.0309,12.9951,13.004,12019.0
2017-10-02 11:55:00,14.51,14.53,14.5,14.52,8797.0,12.9951,13.013,12.9861,13.004,8797.0
2017-10-02 12:00:00,14.51,14.55,14.51,14.54,9935.0,12.9951,13.0309,12.9951,13.0219,9935.0
2017-10-02 12:05:00,14.54,14.55,14.53,14.54,16775.0,13.0219,13.0309,13.013,13.0219,16775.0
2017-10-02 12:10:00,14.54,14.55,14.52,14.54,18257.0,13.0219,13.0309,13.004,13.0219,18257.0
2017-10-02 12:15:00,14.54,14.58,14.54,14.57,17835.0,13.0219,13.0577,13.0219,13.0488,17835.0
2017-10-02 12:20:00,14.57,14.59,14.56,14.57,51981.0,13.0488,13.0667,13.0398,13.0488,51981.0
2017-10-02 12:25:00,14.57,14.57,14.53,14.56,29088.0,13.0488,13.0488,13.013,13.0398,29088.0
2017-10-02 12:30:00,14.56,14.59,14.56,14.59,12331.0,13.0398,13.0667,13.0398,13.0667,12331.0
2017-10-02 12:35:00,14.59,14.62,14.58,14.59,16654.0,13.0667,13.0936,13.0577,13.0667,16654.0
2017-10-02 12:40:00,14.59,14.61,14.57,14.58,12042.0,13.0667,13.0846,13.0488,13.0577,12042.0
2017-10-02 12:45:00,14.58,14.61,14.58,14.6,19140.0,13.0577,13.0846,13.0577,13.0757,19140.0
2017-10-02 12:50:00,14.6,14.62,14.59,14.62,48290.0,13.0757,13.0936,13.0667,13.0936,48290.0
2017-10-02 12:55:00,14.62,14.63,14.59,14.62,35486.0,13.0936,13.1025,13.0667,13.0936,35486.0
2017-10-02 13:00:00,14.62,14.64,14.6,14.64,24324.0,13.0936,13.1115,13.0757,13.1115,24324.0
2017-10-02 13:05:00,14.64,14.64,14.58,14.59,10299.0,13.1115,13.1115,13.0577,13.0667,10299.0
2017-10-02 13:10:00,14.59,14.61,14.59,14.6,15637.0,13.0667,13.0846,13.0667,13.0757,15637.0
2017-10-02 13:15:00,14.61,14.62,14.6,14.61,6201.0,13.0846,13.0936,13.0757,13.0846,6201.0
2017-10-02 13:20:00,14.61,14.61,14.6,14.61,4523.0,13.0846,13.0846,13.0757,13.0846,4523.0
2017-10-02 13:25:00,14.61,14.64,14.6,14.63,16139.0,13.0846,13.1115,13.0757,13.1025,16139.0
2017-10-02 13:30:00,14.62,14.65,14.62,14.65,12944.0,13.0936,13.1204,13.0936,13.1204,12944.0
2017-10-02 13:35:00,14.64,14.65,14.62,14.63,13728.0,13.1115,13.1204,13.0936,13.1025,13728.0
2017-10-02 13:40:00,14.63,14.66,14.62,14.66,22293.0,13.1025,13.1294,13.0936,13.1294,22293.0
2017-10-02 13:45:00,14.66,14.67,14.65,14.67,8633.0,13.1294,13.1383,13.1204,13.1383,8633.0
2017-10-02 13:50:00,14.67,14.7,14.65,14.69,21082.0,13.1383,13.1652,13.1204,13.1563,21082.0
2017-10-02 13:55:00,14.7,14.75,14.69,14.75,50931.0,13.1652,13.21,13.1563,13.21,50931.0
2017-10-02 14:00:00,14.75,14.79,14.74,14.78,37564.0,13.21,13.2458,13.201,13.2369,37564.0
2017-10-02 14:05:00,14.79,14.79,14.76,14.77,21086.0,13.2458,13.2458,13.219,13.2279,21086.0
2017-10-02 14:10:00,14.76,14.77,14.74,14.75,13065.0,13.219,13.2279,13.201,13.21,13065.0
2017-10-02 14:15:00,14.75,14.75,14.73,14.75,12996.0,13.21,13.21,13.1921,13.21,12996.0
2017-10-02 14:20:00,14.75,14.75,14.71,14.72,19928.0,13.21,13.21,13.1742,13.1831,19928.0
2017-10-02 14:25:00,14.71,14.72,14.69,14.71,21033.0,13.1742,13.1831,13.1563,13.1742,21033.0
2017-10-02 14:30:00,14.71,14.72,14.69,14.7,12483.0,13.1742,13.1831,13.1563,13.1652,12483.0
2017-10-02 14:35:00,14.7,14.71,14.68,14.69,11202.0,13.1652,13.1742,13.1473,13.1563,11202.0
2017-10-02 14:40:00,14.69,14.71,14.68,14.69,11494.0,13.1563,13.1742,13.1473,13.1563,11494.0
2017-10-02 14:45:00,14.7,14.72,14.69,14.71,10813.0,13.1652,13.1831,13.1563,13.1742,10813.0
2017-10-02 14:50:00,14.72,14.73,14.71,14.72,20962.0,13.1831,13.1921,13.1742,13.1831,20962.0
2017-10-02 14:55:00,14.72,14.76,14.72,14.75,22614.0,13.1831,13.219,13.1831,13.21,22614.0
2017-10-02 15:00:00,14.75,14.75,14.73,14.75,24786.0,13.21,13.21,13.1921,13.21,24786.0
2017-10-02 15:05:00,14.75,14.75,14.73,14.74,12961.0,13.21,13.21,13.1921,13.201,12961.0
2017-10-02 15:10:00,14.74,14.75,14.73,14.74,23066.0,13.201,13.21,13.1921,13.201,23066.0
2017-10-02 15:15:00,14.74,14.77,14.74,14.77,46398.0,13.201,13.2279,13.201,13.2279,46398.0
2017-10-02 15:20:00,14.77,14.79,14.76,14.79,13077.0,13.2279,13.2458,13.219,13.2458,13077.0
2017-10-02 15:25:00,14.78,14.8,14.75,14.75,45623.0,13.2369,13.2548,13.21,13.21,45623.0
2017-10-02 15:30:00,14.76,14.76,14.72,14.73,41472.0,13.219,13.219,13.1831,13.1921,41472.0
2017-10-02 15:35:00,14.73,14.73,14.69,14.71,65271.0,13.1921,13.1921,13.1563,13.1742,65271.0
2017-10-02 15:40:00,14.71,14.71,14.66,14.7,53652.0,13.1742,13.1742,13.1294,13.1652,53652.0
2017-10-02 15:45:00,14.69,14.76,14.68,14.76,34909.0,13.1563,13.219,13.1473,13.219,34909.0
2017-10-02 15:50:00,14.76,14.79,14.75,14.79,58449.0,13.219,13.2458,13.21,13.2458,58449.0
2017-10-02 15:55:00,14.78,14.79,14.73,14.73,141704.0,13.2369,13.2458,13.1921,13.1921,141704.0
2017-10-03 09:30:00,14.7,14.72,14.61,14.72,20208.0,13.1652,13.1831,13.0846,13.1831,20208.0
2017-10-03 09:35:00,14.72,14.72,14.65,14.65,21962.0,13.1831,13.1831,13.1204,13.1204,21962.0
2017-10-03 09:40:00,14.65,14.66,14.55,14.57,83116.0,13.1204,13.1294,13.0309,13.0488,83116.0
2017-10-03 09:45:00,14.56,14.57,14.51,14.54,39808.0,13.0398,13.0488,12.9951,13.0219,39808.0
2017-10-03 09:50:00,14.54,14.62,14.54,14.6,32848.0,13.0219,13.0936,13.0219,13.0757,32848.0
2017-10-03 09:55:00,14.6,14.6,14.55,14.55,16632.0,13.0757,13.0757,13.0309,13.0309,16632.0
2017-10-03 10:00:00,14.55,14.55,14.46,14.47,39998.0,13.0309,13.0309,12.9503,12.9592,39998.0
2017-10-03 10:05:00,14.47,14.49,14.44,14.44,41686.0,12.9592,12.9771,12.9324,12.9324,41686.0
2017-10-03 10:10:00,14.45,14.47,14.41,14.45,62054.0,12.9413,12.9592,12.9055,12.9413,62054.0
2017-10-03 10:15:00,14.45,14.46,14.42,14.44,74257.0,12.9413,12.9503,12.9144,12.9324,74257.0
2017-10-03 10:20:00,14.44,14.45,14.38,14.39,54383.0,12.9324,12.9413,12.8786,12.8876,54383.0
2017-10-03 10:25:00,14.38,14.43,14.38,14.41,39688.0,12.8786,12.9234,12.8786,12.9055,39688.0
2017-10-03 10:30:00,14.41,14.42,14.35,14.37,32556.0,12.9055,12.9144,12.8518,12.8697,32556.0
2017-10-03 10:35:00,14.37,14.39,14.32,14.37,43126.0,12.8697,12.8876,12.8249,12.8697,43126.0
2017-10-03 10:40:00,14.37,14.41,14.37,14.41,21777.0,12.8697,12.9055,12.8697,12.9055,21777.0
2017-10-03 10:45:00,14.42,14.42,14.39,14.41,33048.0,12.9144,12.9144,12.8876,12.9055,33048.0
2017-10-03 10:50:00,14.41,14.43,14.4,14.43,14932.0,12.9055,12.9234,12.8965,12.9234,14932.0
2017-10-03 10:55:00,14.44,14.5,14.44,14.5,17632.0,12.9324,12.9861,12.9324,12.9861,17632.0
2017-10-03 11:00:00,14.49,14.54,14.48,14.51,45720.0,12.9771,13.0219,12.9682,12.9951,45720.0
2017-10-03 11:05:00,14.51,14.52,14.5,14.52,15661.0,12.9951,13.004,12.9861,13.004,15661.0
2017-10-03 11:10:00,14.51,14.51,14.47,14.48,15819.0,12.9951,12.9951,12.9592,12.9682,15819.0
2017-10-03 11:15:00,14.47,14.5,14.47,14.48,11598.0,12.9592,12.9861,12.9592,12.9682,11598.0
2017-10-03 11:20:00,14.48,14.49,14.47,14.49,7009.0,12.9682,12.9771,12.9592,12.9771,7009.0
2017-10-03 11:25:00,14.49,14.52,14.49,14.51,10914.0,12.9771,13.004,12.9771,12.9951,10914.0
2017-10-03 11:30:00,14.51,14.55,14.5,14.55,15066.0,12.9951,13.0309,12.9861,13.0309,15066.0
2017-10-03 11:35:00,14.55,14.57,14.54,14.57,17032.0,13.0309,13.0488,13.0219,13.0488,17032.0
2017-10-03 11:40:00,14.57,14.58,14.48,14.5,40125.0,13.0488,13.0577,12.9682,12.9861,40125.0
2017-10-03 11:45:00,14.5,14.5,14.45,14.45,27590.0,12.9861,12.9861,12.9413,12.9413,27590.0
2017-10-03 11:50:00,14.45,14.48,14.44,14.45,20134.0,12.9413,12.9682,12.9324,12.9413,20134.0
2017-10-03 11:55:00,14.46,14.48,14.45,14.48,9306.0,12.9503,12.9682,12.9413,12.9682,9306.0
2017-10-03 12:00:00,14.48,14.48,14.44,14.45,37861.0,12.9682,12.9682,12.9324,12.9413,37861.0
2017-10-03 12:05:00,14.44,14.44,14.42,14.43,9706.0,12.9324,12.9324,12.9144,12.9234,9706.0
2017-10-03 12:10:00,14.43,14.43,14.39,14.41,51290.0,12.9234,12.9234,12.8876,12.9055,51290.0
2017-10-03 12:15:00,14.41,14.45,14.4,14.45,13596.0,12.9055,12.9413,12.8965,12.9413,13596.0
2017-10-03 12:20:00,14.45,14.49,14.44,14.49,26812.0,12.9413,12.9771,12.9324,12.9771,26812.0
2017-10-03 12:25:00,14.49,14.51,14.47,14.47,9256.0,12.9771,12.9951,12.9592,12.9592,9256.0
2017-10-03 12:30:00,14.48,14.49,14.48,14.49,7783.0,12.9682,12.9771,12.9682,12.9771,7783.0
2017-10-03 12:35:00,14.48,14.48,14.44,14.46,22288.0,12.9682,12.9682,12.9324,12.9503,22288.0
2017-10-03 12:40:00,14.46,14.48,14.46,14.47,10417.0,12.9503,12.9682,12.9503,12.9592,10417.0
2017-10-03 12:45:00,14.47,14.49,14.45,14.49,10106.0,12.9592,12.9771,12.9413,12.9771,10106.0
2017-10-03 12:50:00,14.48,14.48,14.47,14.48,5872.0,12.9682,12.9682,12.9592,12.9682,5872.0
2017-10-03 12:55:00,14.48,14.49,14.43,14.47,52280.0,12.9682,12.9771,12.9234,12.9592,52280.0
2017-10-03 13:00:00,14.48,14.51,14.45,14.46,34476.0,12.9682,12.9951,12.9413,12.9503,34476.0
2017-10-03 13:05:00,14.46,14.47,14.46,14.46,8663.0,12.9503,12.9592,12.9503,12.9503,8663.0
2017-10-03 13:10:00,14.47,14.48,14.45,14.45,18374.0,12.9592,12.9682,12.9413,12.9413,18374.0
2017-10-03 13:15:00,14.45,14.47,14.45,14.45,10681.0,12.9413,12.9592,12.9413,12.9413,10681.0
2017-10-03 13:20:00,14.44,14.47,14.44,14.47,12106.0,12.9324,12.9592,12.9324,12.9592,12106.0
2017-10-03 13:25:00,14.46,14.47,14.43,14.44,19329.0,12.9503,12.9592,12.9234,12.9324,19329.0
2017-10-03 13:30:00,14.44,14.44,14.43,14.43,10187.0,12.9324,12.9324,12.9234,12.9234,10187.0
2017-10-03 13:35:00,14.43,14.44,14.41,14.43,15580.0,12.9234,12.9324,12.9055,12.9234,15580.0
2017-10-03 13:40:00,14.43,14.46,14.43,14.45,9803.0,12.9234,12.9503,12.9234,12.9413,9803.0
2017-10-03 13:45:00,14.46,14.46,14.42,14.43,13179.0,12.9503,12.9503,12.9144,12.9234,13179.0
2017-10-03 13:50:00,14.43,14.46,14.42,14.45,10528.0,12.9234,12.9503,12.9144,12.9413,10528.0
2017-10-03 13:55:00,14.46,14.46,14.45,14.46,9206.0,12.9503,12.9503,12.9413,12.9503,9206.0
2017-10-03 14:00:00,14.46,14.49,14.46,14.46,27205.0,12.9503,12.9771,12.9503,12.9503,27205.0
2017-10-03 14:05:00,14.46,14.48,14.45,14.47,10092.0,12.9503,12.9682,12.9413,12.9592,10092.0
2017-10-03 14:10:00,14.47,14.47,14.43,14.44,11812.0,12.9592,12.9592,12.9234,12.9324,11812.0
2017-10-03 14:15:00,14.43,14.45,14.42,14.45,12293.0,12.9234,12.9413,12.9144,12.9413,12293.0
2017-10-03 14:20:00,14.45,14.45,14.43,14.43,12349.0,12.9413,12.9413,12.9234,12.9234,12349.0
2017-10-03 14:25:00,14.43,14.44,14.42,14.43,17720.0,12.9234,12.9324,12.9144,12.9234,17720.0
2017-10-03 14:30:00,14.43,14.43,14.4,14.41,15505.0,12.9234,12.9234,12.8965,12.9055,15505.0
2017-10-03 14:35:00,14.41,14.42,14.39,14.4,20715.0,12.9055,12.9144,12.8876,12.8965,20715.0
2017-10-03 14:40:00,14.41,14.41,14.4,14.4,10748.0,12.9055,12.9055,12.8965,12.8965,10748.0
2017-10-03 14:45:00,14.39,14.39,14.37,14.37,18202.0,12.8876,12.8876,12.8697,12.8697,18202.0
2017-10-03 14:50:00,14.37,14.42,14.37,14.42,15723.0,12.8697,12.9144,12.8697,12.9144,15723.0
2017-10-03 14:55:00,14.42,14.47,14.42,14.43,42115.0,12.9144,12.9592,12.9144,12.9234,42115.0
2017-10-03 15:00:00,14.43,14.48,14.43,14.47,23759.0,12.9234,12.9682,12.9234,12.9592,23759.0
2017-10-03 15:05:00,14.47,14.5,14.44,14.44,59968.0,12.9592,12.9861,12.9324,12.9324,59968.0
2017-10-03 15:10:00,14.43,14.45,14.43,14.44,19625.0,12.9234,12.9413,12.9234,12.9324,19625.0
2017-10-03 15:15:00,14.44,14.45,14.43,14.45,24690.0,12.9324,12.9413,12.9234,12.9413,24690.0
2017-10-03 15:20:00,14.45,14.47,14.44,14.45,22485.0,12.9413,12.9592,12.9324,12.9413,22485.0
2017-10-03 15:25:00,14.44,14.44,14.43,14.44,10849.0,12.9324,12.9324,12.9234,12.9324,10849.0
2017-10-03 15:30:00,14.44,14.44,14.41,14.42,19854.0,12.9324,12.9324,12.9055,12.9144,19854.0
2017-10-03 15:35:00,14.42,14.45,14.41,14.45,34931.0,12.9144,12.9413,12.9055,12.9413,34931.0
2017-10-03 15:40:00,14.45,14.48,14.44,14.48,47587.0,12.9413,12.9682,12.9324,12.9682,47587.0
2017-10-03 15:45:00,14.48,14.49,14.45,14.46,58367.0,12.9682,12.9771,12.9413,12.9503,58367.0
2017-10-03 15:50:00,14.46,14.5,14.46,14.49,89396.0,12.9503,12.9861,12.9503,12.9771,89396.0
2017-10-03 15:55:00,14.49,14.49,14.47,14.48,106852.0,12.9771,12.9771,12.9592,12.9682,106852.0
2017-10-04 09:30:00,14.51,14.64,14.51,14.6,11759.0,12.9951,13.1115,12.9951,13.0757,11759.0
2017-10-04 09:35:00,14.59,14.61,14.53,14.54,16833.0,13.0667,13.0846,13.013,13.0219,16833.0
2017-10-04 09:40:00,14.52,14.55,14.47,14.51,26843.0,13.004,13.0309,12.9592,12.9951,26843.0
2017-10-04 09:45:00,14.51,14.51,14.44,14.46,19178.0,12.9951,12.9951,12.9324,12.9503,19178.0
2017-10-04 09:50:00,14.46,14.52,14.46,14.5,10329.0,12.9503,13.004,12.9503,12.9861,10329.0
2017-10-04 09:55:00,14.5,14.55,14.5,14.55,7086.0,12.9861,13.0309,12.9861,13.0309,7086.0
2017-10-04 10:00:00,14.54,14.54,14.5,14.52,20781.0,13.0219,13.0219,12.9861,13.004,20781.0
2017-10-04 10:05:00,14.53,14.53,14.51,14.52,9519.0,13.013,13.013,12.9951,13.004,9519.0
2017-10-04 10:10:00,14.52,14.54,14.51,14.52,11425.0,13.004,13.0219,12.9951,13.004,11425.0
2017-10-04 10:15:00,14.52,14.55,14.52,14.55,13935.0,13.004,13.0309,13.004,13.0309,13935.0
2017-10-04 10:20:00,14.56,14.58,14.54,14.58,9026.0,13.0398,13.0577,13.0219,13.0577,9026.0
2017-10-04 10:25:00,14.59,14.7,14.58,14.69,60603.0,13.0667,13.1652,13.0577,13.1563,60603.0
2017-10-04 10:30:00,14.68,14.71,14.66,14.66,33383.0,13.1473,13.1742,13.1294,13.1294,33383.0
2017-10-04 10:35:00,14.65,14.68,14.62,14.62,48190.0,13.1204,13.1473,13.0936,13.0936,48190.0
2017-10-04 10:40:00,14.63,14.64,14.58,14.58,23404.0,13.1025,13.1115,13.0577,13.0577,23404.0
2017-10-04 10:45:00,14.59,14.61,14.58,14.59,12908.0,13.0667,13.0846,13.0577,13.0667,12908.0
2017-10-04 10:50:00,14.59,14.59,14.54,14.55,11740.0,13.0667,13.0667,13.0219,13.0309,11740.0
2017-10-04 10:55:00,14.55,14.56,14.53,14.55,7086.0,13.0309,13.0398,13.013,13.0309,7086.0
2017-10-04 11:00:00,14.55,14.59,14.55,14.58,7442.0,13.0309,13.0667,13.0309,13.0577,7442.0
2017-10-04 11:05:00,14.57,14.6,14.57,14.6,8477.0,13.0488,13.0757,13.0488,13.0757,8477.0
2017-10-04 11:10:00,14.6,14.62,14.6,14.62,6710.0,13.0757,13.0936,13.0757,13.0936,6710.0
2017-10-04 11:15:00,14.62,14.63,14.61,14.63,5244.0,13.0936,13.1025,13.0846,13.1025,5244.0
2017-10-04 11:20:00,14.62,14.62,14.59,14.6,13473.0,13.0936,13.0936,13.0667,13.0757,13473.0
2017-10-04 11:25:00,14.61,14.61,14.58,14.6,7627.0,13.0846,13.0846,13.0577,13.0757,7627.0
2017-10-04 11:30:00,14.6,14.6,14.56,14.58,8498.0,13.0757,13.0757,13.0398,13.0577,8498.0
2017-10-04 11:35:00,14.58,14.59,14.57,14.58,4378.0,13.0577,13.0667,13.0488,13.0577,4378.0
2017-10-04 11:40:00,14.57,14.58,14.56,14.56,5179.0,13.0488,13.0577,13.0398,13.0398,5179.0
2017-10-04 11:45:00,14.55,14.56,14.54,14.56,6603.0,13.0309,13.0398,13.0219,13.0398,6603.0
2017-10-04 11:50:00,14.56,14.57,14.54,14.56,10580.0,13.0398,13.0488,13.0219,13.0398,10580.0
2017-10-04 11:55:00,14.55,14.55,14.51,14.52,11761.0,13.0309,13.0309,12.9951,13.004,11761.0
2017-10-04 12:00:00,14.52,14.52,14.47,14.49,17565.0,13.004,13.004,12.9592,12.9771,17565.0
2017-10-04 12:05:00,14.5,14.51,14.49,14.51,3515.0,12.9861,12.9951,12.9771,12.9951,3515.0
2017-10-04 12:10:00,14.51,14.51,14.48,14.48,7703.0,12.9951,12.9951,12.9682,12.9682,7703.0
2017-10-04 12:15:00,14.49,14.5,14.48,14.49,6125.0,12.9771,12.9861,12.9682,12.9771,6125.0
2017-10-04 12:20:00,14.5,14.51,14.49,14.51,3110.0,12.9861,12.9951,12.9771,12.9951,3110.0
2017-10-04 12:25:00,14.5,14.53,14.5,14.53,14637.0,12.9861,13.013,12.9861,13.013,14637.0
2017-10-04 12:30:00,14.53,14.53,14.5,14.52,5885.0,13.013,13.013,12.9861,13.004,5885.0
2017-10-04 12:35:00,14.52,14.53,14.49,14.5,12712.0,13.004,13.013,12.9771,12.9861,12712.0
2017-10-04 12:40:00,14.5,14.51,14.48,14.49,4141.0,12.9861,12.9951,12.9682,12.9771,4141.0
2017-10-04 12:45:00,14.49,14.49,14.47,14.48,6141.0,12.9771,12.9771,12.9592,12.9682,6141.0
2017-10-04 12:50:00,14.48,14.5,14.48,14.5,3239.0,12.9682,12.9861,12.9682,12.9861,3239.0
2017-10-04 12:55:00,14.5,14.5,14.46,14.48,7969.0,12.9861,12.9861,12.9503,12.9682,7969.0
2017-10-04 13:00:00,14.49,14.49,14.47,14.49,5238.0,12.9771,12.9771,12.9592,12.9771,5238.0
2017-10-04 13:05:00,14.5,14.54,14.5,14.54,8016.0,12.9861,13.0219,12.9861,13.0219,8016.0
2017-10-04 13:10:00,14.54,14.58,14.54,14.57,11381.0,13.0219,13.0577,13.0219,13.0488,11381.0
2017-10-04 13:15:00,14.57,14.58,14.53,14.54,12358.0,13.0488,13.0577,13.013,13.0219,12358.0
2017-10-04 13:20:00,14.54,14.57,14.54,14.57,8481.0,13.0219,13.0488,13.0219,13.0488,8481.0
2017-10-04 13:25:00,14.57,14.6,14.56,14.59,11606.0,13.0488,13.0757,13.0398,13.0667,11606.0
2017-10-04 13:30:00,14.59,14.61,14.56,14.56,24051.0,13.0667,13.0846,13.0398,13.0398,24051.0
2017-10-04 13:35:00,14.56,14.57,14.51,14.51,16327.0,13.0398,13.0488,12.9951,12.9951,16327.0
2017-10-04 13:40:00,14.51,14.52,14.48,14.48,10233.0,12.9951,13.004,12.9682,12.9682,10233.0
2017-10-04 13:45:00,14.49,14.49,14.48,14.49,4503.0,12.9771,12.9771,12.9682,12.9771,4503.0
2017-10-04 13:50:00,14.48,14.48,14.45,14.46,22181.0,12.9682,12.9682,12.9413,12.9503,22181.0
2017-10-04 13:55:00,14.46,14.46,14.42,14.42,9864.0,12.9503,12.9503,12.9144,12.9144,9864.0
2017-10-04 14:00:00,14.42,14.42,14.4,14.4,15208.0,12.9144,12.9144,12.8965,12.8965,15208.0
2017-10-04 14:05:00,14.41,14.43,14.4,14.43,6924.0,12.9055,12.9234,12.8965,12.9234,6924.0
2017-10-04 14:10:00,14.43,14.44,14.41,14.43,10700.0,12.9234,12.9324,12.9055,12.9234,10700.0
2017-10-04 14:15:00,14.43,14.45,14.42,14.45,4079.0,12.9234,12.9413,12.9144,12.9413,4079.0
2017-10-04 14:20:00,14.45,14.45,14.42,14.43,9717.0,12.9413,12.9413,12.9144,12.9234,9717.0
2017-10-04 14:25:00,14.42,14.45,14.42,14.45,9875.0,12.9144,12.9413,12.9144,12.9413,9875.0
2017-10-04 14:30:00,14.45,14.47,14.44,14.47,5958.0,12.9413,12.9592,12.9324,12.9592,5958.0
2017-10-04 14:35:00,14.48,14.5,14.47,14.49,5940.0,12.9682,12.9861,12.9592,12.9771,5940.0
2017-10-04 14:40:00,14.49,14.49,14.48,14.49,900.0,12.9771,12.9771,12.9682,12.9771,900.0
2017-10-04 14:45:00,14.49,14.5,14.46,14.46,32565.0,12.9771,12.9861,12.9503,12.9503,32565.0
2017-10-04 14:50:00,14.46,14.46,14.41,14.42,12057.0,12.9503,12.9503,12.9055,12.9144,12057.0
2017-10-04 14:55:00,14.42,14.42,14.41,14.41,6763.0,12.9144,12.9144,12.9055,12.9055,6763.0
2017-10-04 15:00:00,14.42,14.42,14.39,14.4,32372.0,12.9144,12.9144,12.8876,12.8965,32372.0
2017-10-04 15:05:00,14.4,14.4,14.38,14.39,11492.0,12.8965,12.8965,12.8786,12.8876,11492.0
2017-10-04 15:10:00,14.39,14.4,14.38,14.4,9571.0,12.8876,12.8965,12.8786,12.8965,9571.0
2017-10-04 15:15:00,14.4,14.4,14.38,14.39,17439.0,12.8965,12.8965,12.8786,12.8876,17439.0
2017-10-04 15:20:00,14.39,14.39,14.38,14.38,6229.0,12.8876,12.8876,12.8786,12.8786,6229.0
2017-10-04 15:25:00,14.38,14.38,14.33,14.34,43066.0,12.8786,12.8786,12.8338,12.8428,43066.0
2017-10-04 15:30:00,14.34,14.34,14.31,14.32,39679.0,12.8428,12.8428,12.8159,12.8249,39679.0
2017-10-04 15:35:00,14.32,14.35,14.29,14.35,42939.0,12.8249,12.8518,12.798,12.8518,42939.0
2017-10-04 15:40:00,14.35,14.36,14.33,14.36,28431.0,12.8518,12.8607,12.8338,12.8607,28431.0
2017-10-04 15:45:00,14.36,14.36,14.33,14.34,28891.0,12.8607,12.8607,12.8338,12.8428,28891.0
2017-10-04 15:50:00,14.33,14.34,14.31,14.32,29775.0,12.8338,12.8428,12.8159,12.8249,29775.0
2017-10-04 15:55:00,14.33,14.34,14.32,14.33,156197.0,12.8338,12.8428,12.8249,12.8338,156197.0
2017-10-05 09:30:00,14.35,14.41,14.26,14.37,26939.0,12.8518,12.9055,12.7712,12.8697,26939.0
2017-10-05 09:35:00,14.35,14.37,14.15,14.2,54132.0,12.8518,12.8697,12.6726,12.7174,54132.0
2017-10-05 09:40:00,14.2,14.29,14.2,14.24,22997.0,12.7174,12.798,12.7174,12.7532,22997.0
2017-10-05 09:45:00,14.23,14.27,14.23,14.25,28656.0,12.7443,12.7801,12.7443,12.7622,28656.0
2017-10-05 09:50:00,14.26,14.29,14.24,14.26,47718.0,12.7712,12.798,12.7532,12.7712,47718.0
2017-10-05 09:55:00,14.26,14.28,14.25,14.25,58976.0,12.7712,12.7891,12.7622,12.7622,58976.0
2017-10-05 10:00:00,14.25,14.29,14.25,14.25,34714.0,12.7622,12.798,12.7622,12.7622,34714.0
2017-10-05 10:05:00,14.25,14.27,14.21,14.23,41930.0,12.7622,12.7801,12.7264,12.7443,41930.0
2017-10-05 10:10:00,14.23,14.26,14.18,14.21,38916.0,12.7443,12.7712,12.6995,12.7264,38916.0
2017-10-05 10:15:00,14.21,14.28,14.21,14.28,43420.0,12.7264,12.7891,12.7264,12.7891,43420.0
2017-10-05 10:20:00,14.28,14.32,14.27,14.31,21510.0,12.7891,12.8249,12.7801,12.8159,21510.0
2017-10-05 10:25:00,14.3,14.31,14.24,14.24,36369.0,12.807,12.8159,12.7532,12.7532,36369.0
2017-10-05 10:30:00,14.24,14.26,14.18,14.19,51431.0,12.7532,12.7712,12.6995,12.7085,51431.0
2017-10-05 10:35:00,14.19,14.2,14.16,14.2,121190.0,12.7085,12.7174,12.6816,12.7174,121190.0
2017-10-05 10:40:00,14.19,14.19,14.15,14.15,26098.0,12.7085,12.7085,12.6726,12.6726,26098.0
2017-10-05 10:45:00,14.16,14.16,14.07,14.1,64010.0,12.6816,12.6816,12.601,12.6279,64010.0
2017-10-05 10:50:00,14.1,14.11,14.08,14.1,33954.0,12.6279,12.6368,12.6099,12.6279,33954.0
2017-10-05 10:55:00,14.1,14.11,14.05,14.11,143219.0,12.6279,12.6368,12.5831,12.6368,143219.0
2017-10-05 11:00:00,14.1,14.18,14.1,14.17,95832.0,12.6279,12.6995,12.6279,12.6906,95832.0
2017-10-05 11:05:00,14.17,14.17,14.12,14.13,21349.0,12.6906,12.6906,12.6458,12.6547,21349.0
2017-10-05 11:10:00,14.12,14.16,14.11,14.15,75427.0,12.6458,12.6816,12.6368,12.6726,75427.0
2017-10-05 11:15:00,14.15,14.15,14.08,14.08,39728.0,12.6726,12.6726,12.6099,12.6099,39728.0
2017-10-05 11:20:00,14.08,14.1,14.05,14.09,18042.0,12.6099,12.6279,12.5831,12.6189,18042.0
2017-10-05 11:25:00,14.09,14.14,14.08,14.14,19718.0,12.6189,12.6637,12.6099,12.6637,19718.0
2017-10-05 11:30:00,14.15,14.16,14.14,14.15,15102.0,12.6726,12.6816,12.6637,12.6726,15102.0
2017-10-05 11:35:00,14.16,14.18,14.15,14.18,11634.0,12.6816,12.6995,12.6726,12.6995,11634.0
2017-10-05 11:40:00,14.18,14.18,14.15,14.16,21279.0,12.6995,12.6995,12.6726,12.6816,21279.0
2017-10-05 11:45:00,14.16,14.17,14.15,14.17,29462.0,12.6816,12.6906,12.6726,12.6906,29462.0
2017-10-05 11:50:00,14.18,14.23,14.18,14.23,47443.0,12.6995,12.7443,12.6995,12.7443,47443.0
2017-10-05 11:55:00,14.23,14.3,14.22,14.28,42132.0,12.7443,12.807,12.7353,12.7891,42132.0
2017-10-05 12:00:00,14.28,14.38,14.28,14.38,29570.0,12.7891,12.8786,12.7891,12.8786,29570.0
2017-10-05 12:05:00,14.37,14.37,14.32,14.33,12087.0,12.8697,12.8697,12.8249,12.8338,12087.0
2017-10-05 12:10:00,14.33,14.34,14.3,14.33,13941.0,12.8338,12.8428,12.807,12.8338,13941.0
2017-10-05 12:15:00,14.34,14.35,14.33,14.33,7512.0,12.8428,12.8518,12.8338,12.8338,7512.0
2017-10-05 12:20:00,14.34,14.34,14.29,14.31,22078.0,12.8428,12.8428,12.798,12.8159,22078.0
2017-10-05 12:25:00,14.31,14.31,14.28,14.28,9225.0,12.8159,12.8159,12.7891,12.7891,9225.0
2017-10-05 12:30:00,14.29,14.29,14.28,14.29,9042.0,12.798,12.798,12.7891,12.798,9042.0
2017-10-05 12:35:00,14.3,14.3,14.29,14.29,8574.0,12.807,12.807,12.798,12.798,8574.0
2017-10-05 12:40:00,14.29,14.32,14.29,14.32,12816.0,12.798,12.8249,12.798,12.8249,12816.0
2017-10-05 12:45:00,14.31,14.4,14.31,14.39,26073.0,12.8159,12.8965,12.8159,12.8876,26073.0
2017-10-05 12:50:00,14.38,14.38,14.35,14.36,10478.0,12.8786,12.8786,12.8518,12.8607,10478.0
2017-10-05 12:55:00,14.37,14.38,14.37,14.37,2958.0,12.8697,12.8786,12.8697,12.8697,2958.0
2017-10-05 13:00:00,14.38,14.42,14.37,14.41,25223.0,12.8786,12.9144,12.8697,12.9055,25223.0
2017-10-05 13:05:00,14.42,14.44,14.42,14.43,12605.0,12.9144,12.9324,12.9144,12.9234,12605.0
2017-10-05 13:10:00,14.42,14.45,14.4,14.42,15941.0,12.9144,12.9413,12.8965,12.9144,15941.0
2017-10-05 13:15:00,14.41,14.42,14.39,14.41,17309.0,12.9055,12.9144,12.8876,12.9055,17309.0
2017-10-05 13:20:00,14.4,14.4,14.36,14.37,12000.0,12.8965,12.8965,12.8607,12.8697,12000.0
2017-10-05 13:25:00,14.36,14.38,14.35,14.36,16354.0,12.8607,12.8786,12.8518,12.8607,16354.0
2017-10-05 13:30:00,14.36,14.36,14.33,14.34,16808.0,12.8607,12.8607,12.8338,12.8428,16808.0
2017-10-05 13:35:00,14.33,14.36,14.33,14.34,12988.0,12.8338,12.8607,12.8338,12.8428,12988.0
2017-10-05 13:40:00,14.35,14.38,14.33,14.38,19365.0,12.8518,12.8786,12.8338,12.8786,19365.0
2017-10-05 13:45:00,14.38,14.43,14.37,14.42,11995.0,12.8786,12.9234,12.8697,12.9144,11995.0
2017-10-05 13:50:00,14.42,14.42,14.38,14.39,13965.0,12.9144,12.9144,12.8786,12.8876,13965.0
2017-10-05 13:55:00,14.39,14.4,14.38,14.4,9420.0,12.8876,12.8965,12.8786,12.8965,9420.0
2017-10-05 14:00:00,14.4,14.4,14.35,14.35,27719.0,12.8965,12.8965,12.8518,12.8518,27719.0
2017-10-05 14:05:00,14.36,14.37,14.35,14.36,12349.0,12.8607,12.8697,12.8518,12.8607,12349.0
2017-10-05 14:10:00,14.37,14.39,14.37,14.39,9471.0,12.8697,12.8876,12.8697,12.8876,9471.0
2017-10-05 14:15:00,14.39,14.4,14.37,14.38,21774.0,12.8876,12.8965,12.8697,12.8786,21774.0
2017-10-05 14:20:00,14.38,14.4,14.38,14.39,8681.0,12.8786,12.8965,12.8786,12.8876,8681.0
2017-10-05 14:25:00,14.38,14.39,14.37,14.38,10903.0,12.8786,12.8876,12.8697,12.8786,10903.0
2017-10-05 14:30:00,14.38,14.39,14.37,14.38,9001.0,12.8786,12.8876,12.8697,12.8786,9001.0
2017-10-05 14:35:00,14.38,14.4,14.37,14.39,10318.0,12.8786,12.8965,12.8697,12.8876,10318.0
2017-10-05 14:40:00,14.4,14.42,14.39,14.4,25103.0,12.8965,12.9144,12.8876,12.8965,25103.0
2017-10-05 14:45:00,14.41,14.41,14.38,14.4,16378.0,12.9055,12.9055,12.8786,12.8965,16378.0
2017-10-05 14:50:00,14.4,14.42,14.4,14.41,10300.0,12.8965,12.9144,12.8965,12.9055,10300.0
2017-10-05 14:55:00,14.41,14.43,14.4,14.43,12851.0,12.9055,12.9234,12.8965,12.9234,12851.0
2017-10-05 15:00:00,14.43,14.45,14.42,14.44,11172.0,12.9234,12.9413,12.9144,12.9324,11172.0
2017-10-05 15:05:00,14.44,14.45,14.42,14.42,11921.0,12.9324,12.9413,12.9144,12.9144,11921.0
2017-10-05 15:10:00,14.42,14.46,14.42,14.43,23778.0,12.9144,12.9503,12.9144,12.9234,23778.0
2017-10-05 15:15:00,14.43,14.45,14.42,14.45,37234.0,12.9234,12.9413,12.9144,12.9413,37234.0
2017-10-05 15:20:00,14.44,14.46,14.44,14.45,5979.0,12.9324,12.9503,12.9324,12.9413,5979.0
2017-10-05 15:25:00,14.45,14.5,14.45,14.48,22039.0,12.9413,12.9861,12.9413,12.9682,22039.0
2017-10-05 15:30:00,14.48,14.49,14.45,14.47,21519.0,12.9682,12.9771,12.9413,12.9592,21519.0
2017-10-05 15:35:00,14.48,14.48,14.46,14.46,14772.0,12.9682,12.9682,12.9503,12.9503,14772.0
2017-10-05 15:40:00,14.47,14.47,14.43,14.43,45858.0,12.9592,12.9592,12.9234,12.9234,45858.0
2017-10-05 15:45:00,14.43,14.43,14.4,14.4,33296.0,12.9234,12.9234,12.8965,12.8965,33296.0
2017-10-05 15:50:00,14.4,14.45,14.4,14.45,59135.0,12.8965,12.9413,12.8965,12.9413,59135.0
2017-10-05 15:55:00,14.45,14.45,14.42,14.43,118341.0,12.9413,12.9413,12.9144,12.9234,118341.0
2017-10-06 09:30:00,14.34,14.41,14.34,14.35,22493.0,12.8428,12.9055,12.8428,12.8518,22493.0
2017-10-06 09:35:00,14.33,14.4,14.3,14.32,22538.0,12.8338,12.8965,12.807,12.8249,22538.0
2017-10-06 09:40:00,14.32,14.37,14.26,14.29,15238.0,12.8249,12.8697,12.7712,12.798,15238.0
2017-10-06 09:45:00,14.29,14.35,14.29,14.32,13100.0,12.798,12.8518,12.798,12.8249,13100.0
2017-10-06 09:50:00,14.32,14.32,14.31,14.31,7485.0,12.8249,12.8249,12.8159,12.8159,7485.0
2017-10-06 09:55:00,14.3,14.31,14.28,14.3,12349.0,12.807,12.8159,12.7891,12.807,12349.0
2017-10-06 10:00:00,14.29,14.34,14.29,14.34,15667.0,12.798,12.8428,12.798,12.8428,15667.0
2017-10-06 10:05:00,14.35,14.38,14.35,14.36,8710.0,12.8518,12.8786,12.8518,12.8607,8710.0
2017-10-06 10:10:00,14.36,14.36,14.33,14.35,10646.0,12.8607,12.8607,12.8338,12.8518,10646.0
2017-10-06 10:15:00,14.36,14.39,14.34,14.39,15003.0,12.8607,12.8876,12.8428,12.8876,15003.0
2017-10-06 10:20:00,14.39,14.42,14.39,14.4,15013.0,12.8876,12.9144,12.8876,12.8965,15013.0
2017-10-06 10:25:00,14.4,14.4,14.37,14.4,9321.0,12.8965,12.8965,12.8697,12.8965,9321.0
2017-10-06 10:30:00,14.4,14.4,14.38,14.39,8421.0,12.8965,12.8965,12.8786,12.8876,8421.0
2017-10-06 10:35:00,14.38,14.39,14.36,14.38,9233.0,12.8786,12.8876,12.8607,12.8786,9233.0
2017-10-06 10:40:00,14.38,14.39,14.36,14.38,9950.0,12.8786,12.8876,12.8607,12.8786,9950.0
2017-10-06 10:45:00,14.39,14.39,14.37,14.38,4666.0,12.8876,12.8876,12.8697,12.8786,4666.0
2017-10-06 10:50:00,14.38,14.38,14.34,14.34,5587.0,12.8786,12.8786,12.8428,12.8428,5587.0
2017-10-06 10:55:00,14.34,14.36,14.33,14.35,6600.0,12.8428,12.8607,12.8338,12.8518,6600.0
2017-10-06 11:00:00,14.35,14.35,14.33,14.35,3000.0,12.8518,12.8518,12.8338,12.8518,3000.0
2017-10-06 11:05:00,14.35,14.35,14.3,14.31,8851.0,12.8518,12.8518,12.807,12.8159,8851.0
2017-10-06 11:10:00,14.3,14.3,14.28,14.29,5195.0,12.807,12.807,12.7891,12.798,5195.0
2017-10-06 11:15:00,14.3,14.32,14.29,14.31,7940.0,12.807,12.8249,12.798,12.8159,7940.0
2017-10-06 11:20:00,14.31,14.31,14.29,14.31,3857.0,12.8159,12.8159,12.798,12.8159,3857.0
2017-10-06 11:25:00,14.3,14.34,14.29,14.33,12474.0,12.807,12.8428,12.798,12.8338,12474.0
2017-10-06 11:30:00,14.33,14.34,14.31,14.34,6004.0,12.8338,12.8428,12.8159,12.8428,6004.0
2017-10-06 11:35:00,14.33,14.33,14.3,14.31,2100.0,12.8338,12.8338,12.807,12.8159,2100.0
2017-10-06 11:40:00,14.31,14.31,14.29,14.31,9425.0,12.8159,12.8159,12.798,12.8159,9425.0
2017-10-06 11:45:00,14.31,14.33,14.3,14.33,7403.0,12.8159,12.8338,12.807,12.8338,7403.0
2017-10-06 11:50:00,14.33,14.36,14.33,14.36,4300.0,12.8338,12.8607,12.8338,12.8607,4300.0
2017-10-06 11:55:00,14.35,14.36,14.33,14.34,5600.0,12.8518,12.8607,12.8338,12.8428,5600.0
2017-10-06 12:00:00,14.33,14.34,14.31,14.32,11964.0,12.8338,12.8428,12.8159,12.8249,11964.0
2017-10-06 12:05:00,14.32,14.35,14.31,14.33,11925.0,12.8249,12.8518,12.8159,12.8338,11925.0
2017-10-06 12:10:00,14.32,14.33,14.31,14.33,2400.0,12.8249,12.8338,12.8159,12.8338,2400.0
2017-10-06 12:15:00,14.33,14.39,14.32,14.39,15140.0,12.8338,12.8876,12.8249,12.8876,15140.0
2017-10-06 12:20:00,14.39,14.4,14.34,14.37,21950.0,12.8876,12.8965,12.8428,12.8697,21950.0
2017-10-06 12:25:00,14.36,14.37,14.36,14.37,2800.0,12.8607,12.8697,12.8607,12.8697,2800.0
2017-10-06 12:30:00,14.36,14.37,14.34,14.35,7152.0,12.8607,12.8697,12.8428,12.8518,7152.0
2017-10-06 12:35:00,14.35,14.36,14.34,14.35,5099.0,12.8518,12.8607,12.8428,12.8518,5099.0
2017-10-06 12:40:00,14.36,14.36,14.35,14.35,1600.0,12.8607,12.8607,12.8518,12.8518,1600.0
2017-10-06 12:45:00,14.35,14.38,14.35,14.38,5951.0,12.8518,12.8786,12.8518,12.8786,5951.0
2017-10-06 12:50:00,14.38,14.4,14.38,14.4,8372.0,12.8786,12.8965,12.8786,12.8965,8372.0
2017-10-06 12:55:00,14.4,14.4,14.37,14.37,10147.0,12.8965,12.8965,12.8697,12.8697,10147.0
2017-10-06 13:00:00,14.38,14.39,14.37,14.38,7200.0,12.8786,12.8876,12.8697,12.8786,7200.0
2017-10-06 13:05:00,14.38,14.38,14.36,14.37,8941.0,12.8786,12.8786,12.8607,12.8697,8941.0
2017-10-06 13:10:00,14.37,14.37,14.35,14.37,4646.0,12.8697,12.8697,12.8518,12.8697,4646.0
2017-10-06 13:15:00,14.38,14.41,14.38,14.41,5100.0,12.8786,12.9055,12.8786,12.9055,5100.0
2017-10-06 13:20:00,14.4,14.42,14.39,14.42,7221.0,12.8965,12.9144,12.8876,12.9144,7221.0
2017-10-06 13:25:00,14.42,14.44,14.41,14.44,8377.0,12.9144,12.9324,12.9055,12.9324,8377.0
2017-10-06 13:30:00,14.44,14.44,14.4,14.41,12228.0,12.9324,12.9324,12.8965,12.9055,12228.0
2017-10-06 13:35:00,14.41,14.41,14.38,14.38,2800.0,12.9055,12.9055,12.8786,12.8786,2800.0
2017-10-06 13:40:00,14.39,14.39,14.38,14.39,1100.0,12.8876,12.8876,12.8786,12.8876,1100.0
2017-10-06 13:45:00,14.39,14.41,14.37,14.4,11219.0,12.8876,12.9055,12.8697,12.8965,11219.0
2017-10-06 13:50:00,14.41,14.43,14.4,14.43,8748.0,12.9055,12.9234,12.8965,12.9234,8748.0
2017-10-06 13:55:00,14.43,14.43,14.42,14.43,8300.0,12.9234,12.9234,12.9144,12.9234,8300.0
2017-10-06 14:00:00,14.43,14.43,14.38,14.39,11491.0,12.9234,12.9234,12.8786,12.8876,11491.0
2017-10-06 14:05:00,14.39,14.4,14.37,14.38,15857.0,12.8876,12.8965,12.8697,12.8786,15857.0
2017-10-06 14:10:00,14.38,14.41,14.37,14.37,11234.0,12.8786,12.9055,12.8697,12.8697,11234.0
2017-10-06 14:15:00,14.36,14.38,14.36,14.38,6304.0,12.8607,12.8786,12.8607,12.8786,6304.0
2017-10-06 14:20:00,14.38,14.38,14.37,14.37,2300.0,12.8786,12.8786,12.8697,12.8697,2300.0
2017-10-06 14:25:00,14.37,14.4,14.37,14.39,9950.0,12.8697,12.8965,12.8697,12.8876,9950.0
2017-10-06 14:30:00,14.39,14.4,14.37,14.38,5973.0,12.8876,12.8965,12.8697,12.8786,5973.0
2017-10-06 14:35:00,14.37,14.37,14.36,14.37,3797.0,12.8697,12.8697,12.8607,12.8697,3797.0
2017-10-06 14:40:00,14.37,14.38,14.36,14.38,7702.0,12.8697,12.8786,12.8607,12.8786,7702.0
2017-10-06 14:45:00,14.38,14.4,14.38,14.4,7551.0,12.8786,12.8965,12.8786,12.8965,7551.0
2017-10-06 14:50:00,14.39,14.39,14.36,14.38,17244.0,12.8876,12.8876,12.8607,12.8786,17244.0
2017-10-06 14:55:00,14.38,14.38,14.36,14.37,4150.0,12.8786,12.8786,12.8607,12.8697,4150.0
2017-10-06 15:00:00,14.37,14.38,14.35,14.36,13418.0,12.8697,12.8786,12.8518,12.8607,13418.0
2017-10-06 15:05:00,14.37,14.37,14.36,14.37,2807.0,12.8697,12.8697,12.8607,12.8697,2807.0
2017-10-06 15:10:00,14.36,14.39,14.35,14.38,15359.0,12.8607,12.8876,12.8518,12.8786,15359.0
2017-10-06 15:15:00,14.39,14.39,14.38,14.38,7215.0,12.8876,12.8876,12.8786,12.8786,7215.0
2017-10-06 15:20:00,14.39,14.39,14.38,14.39,2800.0,12.8876,12.8876,12.8786,12.8876,2800.0
2017-10-06 15:25:00,14.39,14.41,14.37,14.41,15266.0,12.8876,12.9055,12.8697,12.9055,15266.0
2017-10-06 15:30:00,14.41,14.43,14.4,14.42,17580.0,12.9055,12.9234,12.8965,12.9144,17580.0
2017-10-06 15:35:00,14.42,14.42,14.4,14.42,26263.0,12.9144,12.9144,12.8965,12.9144,26263.0
2017-10-06 15:40:00,14.42,14.43,14.41,14.43,43060.0,12.9144,12.9234,12.9055,12.9234,43060.0
2017-10-06 15:45:00,14.43,14.46,14.43,14.46,63355.0,12.9234,12.9503,12.9234,12.9503,63355.0
2017-10-06 15:50:00,14.46,14.46,14.42,14.43,52502.0,12.9503,12.9503,12.9144,12.9234,52502.0
2017-10-06 15:55:00,14.43,14.44,14.42,14.44,74456.0,12.9234,12.9324,12.9144,12.9324,74456.0
2017-10-09 09:30:00,14.35,14.35,14.19,14.19,50022.0,12.8518,12.8518,12.7085,12.7085,50022.0
2017-10-09 09:35:00,14.2,14.31,14.2,14.23,61519.0,12.7174,12.8159,12.7174,12.7443,61519.0
2017-10-09 09:40:00,14.23,14.23,14.15,14.16,35292.0,12.7443,12.7443,12.6726,12.6816,35292.0
2017-10-09 09:45:00,14.15,14.17,14.09,14.1,34633.0,12.6726,12.6906,12.6189,12.6279,34633.0
2017-10-09 09:50:00,14.1,14.15,14.06,14.14,27026.0,12.6279,12.6726,12.592,12.6637,27026.0
2017-10-09 09:55:00,14.14,14.16,14.08,14.1,23327.0,12.6637,12.6816,12.6099,12.6279,23327.0
2017-10-09 10:00:00,14.1,14.11,14.04,14.04,26106.0,12.6279,12.6368,12.5741,12.5741,26106.0
2017-10-09 10:05:00,14.05,14.05,14.0,14.03,17726.0,12.5831,12.5831,12.5383,12.5652,17726.0
2017-10-09 10:10:00,14.03,14.04,14.01,14.04,29750.0,12.5652,12.5741,12.5473,12.5741,29750.0
2017-10-09 10:15:00,14.04,14.05,13.99,13.99,28389.0,12.5741,12.5831,12.5293,12.5293,28389.0
2017-10-09 10:20:00,13.98,14.01,13.96,13.96,24389.0,12.5204,12.5473,12.5025,12.5025,24389.0
2017-10-09 10:25:00,13.96,13.96,13.93,13.95,14715.0,12.5025,12.5025,12.4756,12.4935,14715.0
2017-10-09 10:30:00,13.94,13.95,13.91,13.93,19080.0,12.4846,12.4935,12.4577,12.4756,19080.0
2017-10-09 10:35:00,13.94,13.97,13.93,13.94,20775.0,12.4846,12.5114,12.4756,12.4846,20775.0
2017-10-09 10:40:00,13.93,13.93,13.86,13.86,27165.0,12.4756,12.4756,12.4129,12.4129,27165.0
2017-10-09 10:45:00,13.86,13.86,13.82,13.84,43442.0,12.4129,12.4129,12.3771,12.395,43442.0
2017-10-09 10:50:00,13.84,13.89,13.83,13.88,62814.0,12.395,12.4398,12.386,12.4308,62814.0
2017-10-09 10:55:00,13.87,13.87,13.82,13.82,18263.0,12.4219,12.4219,12.3771,12.3771,18263.0
2017-10-09 11:00:00,13.82,13.82,13.77,13.78,32649.0,12.3771,12.3771,12.3323,12.3413,32649.0
2017-10-09 11:05:00,13.79,13.79,13.73,13.74,77737.0,12.3502,12.3502,12.2965,12.3054,77737.0
2017-10-09 11:10:00,13.74,13.76,13.73,13.74,21184.0,12.3054,12.3234,12.2965,12.3054,21184.0
2017-10-09 11:15:00,13.74,13.74,13.67,13.68,53050.0,12.3054,12.3054,12.2428,12.2517,53050.0
2017-10-09 11:20:00,13.68,13.68,13.61,13.61,41772.0,12.2517,12.2517,12.189,12.189,41772.0
2017-10-09 11:25:00,13.61,13.62,13.57,13.6,67154.0,12.189,12.198,12.1532,12.1801,67154.0
2017-10-09 11:30:00,13.6,13.61,13.59,13.6,81425.0,12.1801,12.189,12.1711,12.1801,81425.0
2017-10-09 11:35:00,13.6,13.65,13.58,13.59,64791.0,12.1801,12.2248,12.1622,12.1711,64791.0
2017-10-09 11:40:00,13.6,13.6,13.53,13.53,38885.0,12.1801,12.1801,12.1174,12.1174,38885.0
2017-10-09 11:45:00,13.54,13.54,13.52,13.52,30031.0,12.1263,12.1263,12.1084,12.1084,30031.0
2017-10-09 11:50:00,13.53,13.59,13.52,13.58,18737.0,12.1174,12.1711,12.1084,12.1622,18737.0
2017-10-09 11:55:00,13.59,13.59,13.55,13.56,13171.0,12.1711,12.1711,12.1353,12.1442,13171.0
2017-10-09 12:00:00,13.55,13.57,13.55,13.57,8800.0,12.1353,12.1532,12.1353,12.1532,8800.0
2017-10-09 12:05:00,13.56,13.59,13.56,13.58,58400.0,12.1442,12.1711,12.1442,12.1622,58400.0
2017-10-09 12:10:00,13.58,13.68,13.57,13.68,79636.0,12.1622,12.2517,12.1532,12.2517,79636.0
2017-10-09 12:15:00,13.68,13.69,13.61,13.61,108808.0,12.2517,12.2607,12.189,12.189,108808.0
2017-10-09 12:20:00,13.61,13.61,13.58,13.59,12573.0,12.189,12.189,12.1622,12.1711,12573.0
2017-10-09 12:25:00,13.59,13.62,13.57,13.59,27455.0,12.1711,12.198,12.1532,12.1711,27455.0
2017-10-09 12:30:00,13.59,13.6,13.58,13.58,3040.0,12.1711,12.1801,12.1622,12.1622,3040.0
2017-10-09 12:35:00,13.59,13.59,13.56,13.56,10560.0,12.1711,12.1711,12.1442,12.1442,10560.0
2017-10-09 12:40:00,13.56,13.59,13.55,13.59,33455.0,12.1442,12.1711,12.1353,12.1711,33455.0
2017-10-09 12:45:00,13.59,13.59,13.57,13.58,2891.0,12.1711,12.1711,12.1532,12.1622,2891.0
2017-10-09 12:50:00,13.58,13.6,13.57,13.59,24664.0,12.1622,12.1801,12.1532,12.1711,24664.0
2017-10-09 12:55:00,13.58,13.6,13.56,13.59,55044.0,12.1622,12.1801,12.1442,12.1711,55044.0
2017-10-09 13:00:00,13.59,13.61,13.59,13.61,8600.0,12.1711,12.189,12.1711,12.189,8600.0
2017-10-09 13:05:00,13.61,13.61,13.59,13.6,4872.0,12.189,12.189,12.1711,12.1801,4872.0
2017-10-09 13:10:00,13.6,13.6,13.57,13.6,22608.0,12.1801,12.1801,12.1532,12.1801,22608.0
2017-10-09 13:15:00,13.6,13.6,13.56,13.56,6300.0,12.1801,12.1801,12.1442,12.1442,6300.0
2017-10-09 13:20:00,13.56,13.56,13.55,13.56,21687.0,12.1442,12.1442,12.1353,12.1442,21687.0
2017-10-09 13:25:00,13.55,13.56,13.55,13.55,5919.0,12.1353,12.1442,12.1353,12.1353,5919.0
2017-10-09 13:30:00,13.55,13.57,13.55,13.57,27292.0,12.1353,12.1532,12.1353,12.1532,27292.0
2017-10-09 13:35:00,13.57,13.57,13.56,13.56,11400.0,12.1532,12.1532,12.1442,12.1442,11400.0
2017-10-09 13:40:00,13.57,13.59,13.56,13.59,21252.0,12.1532,12.1711,12.1442,12.1711,21252.0
2017-10-09 13:45:00,13.58,13.64,13.58,13.64,13239.0,12.1622,12.2159,12.1622,12.2159,13239.0
2017-10-09 13:50:00,13.64,13.67,13.63,13.67,25769.0,12.2159,12.2428,12.2069,12.2428,25769.0
2017-10-09 13:55:00,13.67,13.69,13.66,13.69,20303.0,12.2428,12.2607,12.2338,12.2607,20303.0
2017-10-09 14:00:00,13.69,13.7,13.61,13.61,37723.0,12.2607,12.2696,12.189,12.189,37723.0
2017-10-09 14:05:00,13.61,13.64,13.61,13.64,14003.0,12.189,12.2159,12.189,12.2159,14003.0
2017-10-09 14:10:00,13.63,13.65,13.63,13.64,11990.0,12.2069,12.2248,12.2069,12.2159,11990.0
2017-10-09 14:15:00,13.63,13.64,13.62,13.62,13799.0,12.2069,12.2159,12.198,12.198,13799.0
2017-10-09 14:20:00,13.62,13.69,13.61,13.68,31866.0,12.198,12.2607,12.189,12.2517,31866.0
2017-10-09 14:25:00,13.68,13.69,13.67,13.67,6693.0,12.2517,12.2607,12.2428,12.2428,6693.0
2017-10-09 14:30:00,13.67,13.68,13.66,13.67,8680.0,12.2428,12.2517,12.2338,12.2428,8680.0
2017-10-09 14:35:00,13.66,13.67,13.65,13.67,11197.0,12.2338,12.2428,12.2248,12.2428,11197.0
2017-10-09 14:40:00,13.67,13.7,13.67,13.67,21546.0,12.2428,12.2696,12.2428,12.2428,21546.0
2017-10-09 14:45:00,13.67,13.67,13.66,13.66,3889.0,12.2428,12.2428,12.2338,12.2338,3889.0
2017-10-09 14:50:00,13.66,13.66,13.63,13.64,10409.0,12.2338,12.2338,12.2069,12.2159,10409.0
2017-10-09 14:55:00,13.64,13.67,13.64,13.65,12420.0,12.2159,12.2428,12.2159,12.2248,12420.0
2017-10-09 15:00:00,13.65,13.66,13.62,13.62,16448.0,12.2248,12.2338,12.198,12.198,16448.0
2017-10-09 15:05:00,13.62,13.62,13.6,13.62,6987.0,12.198,12.198,12.1801,12.198,6987.0
2017-10-09 15:10:00,13.62,13.62,13.58,13.59,14927.0,12.198,12.198,12.1622,12.1711,14927.0
2017-10-09 15:15:00,13.58,13.59,13.58,13.58,4182.0,12.1622,12.1711,12.1622,12.1622,4182.0
2017-10-09 15:20:00,13.58,13.61,13.58,13.6,17810.0,12.1622,12.189,12.1622,12.1801,17810.0
2017-10-09 15:25:00,13.61,13.64,13.6,13.63,17791.0,12.189,12.2159,12.1801,12.2069,17791.0
2017-10-09 15:30:00,13.63,13.7,13.63,13.69,49562.0,12.2069,12.2696,12.2069,12.2607,49562.0
2017-10-09 15:35:00,13.69,13.7,13.67,13.68,44389.0,12.2607,12.2696,12.2428,12.2517,44389.0
2017-10-09 15:40:00,13.68,13.68,13.64,13.66,69119.0,12.2517,12.2517,12.2159,12.2338,69119.0
2017-10-09 15:45:00,13.66,13.66,13.6,13.6,59199.0,12.2338,12.2338,12.1801,12.1801,59199.0
2017-10-09 15:50:00,13.6,13.63,13.6,13.6,75289.0,12.1801,12.2069,12.1801,12.1801,75289.0
2017-10-09 15:55:00,13.61,13.62,13.58,13.58,232527.0,12.189,12.198,12.1622,12.1622,232527.0
2017-10-10 09:30:00,13.7,13.74,13.65,13.65,39783.0,12.2696,12.3054,12.2248,12.2248,39783.0
2017-10-10 09:35:00,13.65,13.69,13.61,13.68,21082.0,12.2248,12.2607,12.189,12.2517,21082.0
2017-10-10 09:40:00,13.67,13.72,13.65,13.68,15668.0,12.2428,12.2875,12.2248,12.2517,15668.0
2017-10-10 09:45:00,13.69,13.74,13.68,13.72,10263.0,12.2607,12.3054,12.2517,12.2875,10263.0
2017-10-10 09:50:00,13.71,13.74,13.66,13.67,11685.0,12.2786,12.3054,12.2338,12.2428,11685.0
2017-10-10 09:55:00,13.67,13.67,13.62,13.63,17304.0,12.2428,12.2428,12.198,12.2069,17304.0
2017-10-10 10:00:00,13.62,13.62,13.55,13.56,24466.0,12.198,12.198,12.1353,12.1442,24466.0
2017-10-10 10:05:00,13.57,13.58,13.54,13.55,33958.0,12.1532,12.1622,12.1263,12.1353,33958.0
2017-10-10 10:10:00,13.54,13.62,13.54,13.62,13662.0,12.1263,12.198,12.1263,12.198,13662.0
2017-10-10 10:15:00,13.62,13.62,13.6,13.61,6543.0,12.198,12.198,12.1801,12.189,6543.0
2017-10-10 10:20:00,13.6,13.63,13.58,13.62,18362.0,12.1801,12.2069,12.1622,12.198,18362.0
2017-10-10 10:25:00,13.62,13.64,13.61,13.63,11378.0,12.198,12.2159,12.189,12.2069,11378.0
2017-10-10 10:30:00,13.63,13.63,13.6,13.6,15627.0,12.2069,12.2069,12.1801,12.1801,15627.0
2017-10-10 10:35:00,13.6,13.6,13.55,13.57,19361.0,12.1801,12.1801,12.1353,12.1532,19361.0
2017-10-10 10:40:00,13.57,13.6,13.57,13.6,14549.0,12.1532,12.1801,12.1532,12.1801,14549.0
2017-10-10 10:45:00,13.6,13.63,13.6,13.61,15779.0,12.1801,12.2069,12.1801,12.189,15779.0
2017-10-10 10:50:00,13.62,13.62,13.58,13.58,8314.0,12.198,12.198,12.1622,12.1622,8314.0
2017-10-10 10:55:00,13.58,13.59,13.57,13.58,8802.0,12.1622,12.1711,12.1532,12.1622,8802.0
2017-10-10 11:00:00,13.57,13.57,13.52,13.54,18708.0,12.1532,12.1532,12.1084,12.1263,18708.0
2017-10-10 11:05:00,13.55,13.57,13.54,13.57,16997.0,12.1353,12.1532,12.1263,12.1532,16997.0
2017-10-10 11:10:00,13.58,13.58,13.55,13.56,18923.0,12.1622,12.1622,12.1353,12.1442,18923.0
2017-10-10 11:15:00,13.57,13.57,13.55,13.57,24468.0,12.1532,12.1532,12.1353,12.1532,24468.0
2017-10-10 11:20:00,13.57,13.59,13.57,13.59,9627.0,12.1532,12.1711,12.1532,12.1711,9627.0
2017-10-10 11:25:00,13.59,13.62,13.59,13.6,12313.0,12.1711,12.198,12.1711,12.1801,12313.0
2017-10-10 11:30:00,13.6,13.61,13.59,13.61,7500.0,12.1801,12.189,12.1711,12.189,7500.0
2017-10-10 11:35:00,13.61,13.61,13.56,13.56,21138.0,12.189,12.189,12.1442,12.1442,21138.0
2017-10-10 11:40:00,13.57,13.57,13.56,13.57,3500.0,12.1532,12.1532,12.1442,12.1532,3500.0
2017-10-10 11:45:00,13.56,13.58,13.56,13.58,10342.0,12.1442,12.1622,12.1442,12.1622,10342.0
2017-10-10 11:50:00,13.58,13.6,13.57,13.59,12054.0,12.1622,12.1801,12.1532,12.1711,12054.0
2017-10-10 11:55:00,13.59,13.61,13.57,13.61,9253.0,12.1711,12.189,12.1532,12.189,9253.0
2017-10-10 12:00:00,13.61,13.61,13.57,13.57,13607.0,12.189,12.189,12.1532,12.1532,13607.0
2017-10-10 12:05:00,13.58,13.58,13.56,13.57,10559.0,12.1622,12.1622,12.1442,12.1532,10559.0
2017-10-10 12:10:00,13.58,13.58,13.53,13.54,10772.0,12.1622,12.1622,12.1174,12.1263,10772.0
2017-10-10 12:15:00,13.54,13.57,13.52,13.55,26978.0,12.1263,12.1532,12.1084,12.1353,26978.0
2017-10-10 12:20:00,13.56,13.59,13.55,13.59,6630.0,12.1442,12.1711,12.1353,12.1711,6630.0
2017-10-10 12:25:00,13.58,13.59,13.57,13.57,8057.0,12.1622,12.1711,12.1532,12.1532,8057.0
2017-10-10 12:30:00,13.58,13.59,13.57,13.58,5515.0,12.1622,12.1711,12.1532,12.1622,5515.0
2017-10-10 12:35:00,13.59,13.59,13.55,13.55,16552.0,12.1711,12.1711,12.1353,12.1353,16552.0
2017-10-10 12:40:00,13.56,13.56,13.55,13.55,6763.0,12.1442,12.1442,12.1353,12.1353,6763.0
2017-10-10 12:45:00,13.55,13.55,13.5,13.51,41357.0,12.1353,12.1353,12.0905,12.0995,41357.0
2017-10-10 12:50:00,13.51,13.55,13.5,13.54,15552.0,12.0995,12.1353,12.0905,12.1263,15552.0
2017-10-10 12:55:00,13.53,13.54,13.53,13.53,5200.0,12.1174,12.1263,12.1174,12.1174,5200.0
2017-10-10 13:00:00,13.54,13.57,13.54,13.56,13115.0,12.1263,12.1532,12.1263,12.1442,13115.0
2017-10-10 13:05:00,13.57,13.58,13.56,13.58,3045.0,12.1532,12.1622,12.1442,12.1622,3045.0
2017-10-10 13:10:00,13.58,13.59,13.55,13.55,13766.0,12.1622,12.1711,12.1353,12.1353,13766.0
2017-10-10 13:15:00,13.55,13.55,13.53,13.53,7701.0,12.1353,12.1353,12.1174,12.1174,7701.0
2017-10-10 13:20:00,13.54,13.55,13.53,13.54,6803.0,12.1263,12.1353,12.1174,12.1263,6803.0
2017-10-10 13:25:00,13.54,13.55,13.53,13.54,16700.0,12.1263,12.1353,12.1174,12.1263,16700.0
2017-10-10 13:30:00,13.54,13.57,13.54,13.56,13693.0,12.1263,12.1532,12.1263,12.1442,13693.0
2017-10-10 13:35:00,13.56,13.56,13.54,13.56,5468.0,12.1442,12.1442,12.1263,12.1442,5468.0
2017-10-10 13:40:00,13.56,13.57,13.56,13.57,2898.0,12.1442,12.1532,12.1442,12.1532,2898.0
2017-10-10 13:45:00,13.57,13.58,13.56,13.57,7388.0,12.1532,12.1622,12.1442,12.1532,7388.0
2017-10-10 13:50:00,13.57,13.59,13.56,13.59,4101.0,12.1532,12.1711,12.1442,12.1711,4101.0
2017-10-10 13:55:00,13.58,13.58,13.56,13.56,19574.0,12.1622,12.1622,12.1442,12.1442,19574.0
2017-10-10 14:00:00,13.56,13.56,13.55,13.56,3000.0,12.1442,12.1442,12.1353,12.1442,3000.0
2017-10-10 14:05:00,13.56,13.56,13.54,13.56,10845.0,12.1442,12.1442,12.1263,12.1442,10845.0
2017-10-10 14:10:00,13.56,13.57,13.55,13.57,4299.0,12.1442,12.1532,12.1353,12.1532,4299.0
2017-10-10 14:15:00,13.56,13.57,13.56,13.56,1745.0,12.1442,12.1532,12.1442,12.1442,1745.0
2017-10-10 14:20:00,13.57,13.57,13.55,13.56,7946.0,12.1532,12.1532,12.1353,12.1442,7946.0
2017-10-10 14:25:00,13.56,13.57,13.55,13.57,11714.0,12.1442,12.1532,12.1353,12.1532,11714.0
2017-10-10 14:30:00,13.57,13.58,13.55,13.57,5676.0,12.1532,12.1622,12.1353,12.1532,5676.0
2017-10-10 14:35:00,13.56,13.57,13.56,13.57,1349.0,12.1442,12.1532,12.1442,12.1532,1349.0
2017-10-10 14:40:00,13.57,13.57,13.56,13.57,3627.0,12.1532,12.1532,12.1442,12.1532,3627.0
2017-10-10 14:45:00,13.57,13.58,13.56,13.58,3600.0,12.1532,12.1622,12.1442,12.1622,3600.0
2017-10-10 14:50:00,13.58,13.58,13.57,13.57,1200.0,12.1622,12.1622,12.1532,12.1532,1200.0
2017-10-10 14:55:00,13.58,13.58,13.57,13.58,3365.0,12.1622,12.1622,12.1532,12.1622,3365.0
2017-10-10 15:00:00,13.58,13.58,13.57,13.58,6762.0,12.1622,12.1622,12.1532,12.1622,6762.0
2017-10-10 15:05:00,13.58,13.59,13.57,13.59,6869.0,12.1622,12.1711,12.1532,12.1711,6869.0
2017-10-10 15:10:00,13.59,13.59,13.58,13.59,6363.0,12.1711,12.1711,12.1622,12.1711,6363.0
2017-10-10 15:15:00,13.59,13.6,13.55,13.56,31639.0,12.1711,12.1801,12.1353,12.1442,31639.0
2017-10-10 15:20:00,13.57,13.58,13.56,13.58,7305.0,12.1532,12.1622,12.1442,12.1622,7305.0
2017-10-10 15:25:00,13.58,13.61,13.57,13.61,8256.0,12.1622,12.189,12.1532,12.189,8256.0
2017-10-10 15:30:00,13.61,13.62,13.59,13.6,23925.0,12.189,12.198,12.1711,12.1801,23925.0
2017-10-10 15:35:00,13.6,13.63,13.59,13.62,17149.0,12.1801,12.2069,12.1711,12.198,17149.0
2017-10-10 15:40:00,13.61,13.63,13.61,13.62,28461.0,12.189,12.2069,12.189,12.198,28461.0
2017-10-10 15:45:00,13.62,13.63,13.6,13.61,16663.0,12.198,12.2069,12.1801,12.189,16663.0
2017-10-10 15:50:00,13.6,13.63,13.59,13.6,52158.0,12.1801,12.2069,12.1711,12.1801,52158.0
2017-10-10 15:55:00,13.6,13.61,13.59,13.6,61801.0,12.1801,12.189,12.1711,12.1801,61801.0
2017-10-11 09:30:00,13.53,13.6,13.5,13.51,20315.0,12.1174,12.1801,12.0905,12.0995,20315.0
2017-10-11 09:35:00,13.51,13.52,13.47,13.51,16330.0,12.0995,12.1084,12.0636,12.0995,16330.0
2017-10-11 09:40:00,13.51,13.51,13.47,13.48,12576.0,12.0995,12.0995,12.0636,12.0726,12576.0
2017-10-11 09:45:00,13.47,13.49,13.46,13.49,66943.0,12.0636,12.0815,12.0547,12.0815,66943.0
2017-10-11 09:50:00,13.49,13.49,13.46,13.48,7999.0,12.0815,12.0815,12.0547,12.0726,7999.0
2017-10-11 09:55:00,13.48,13.52,13.47,13.52,10692.0,12.0726,12.1084,12.0636,12.1084,10692.0
2017-10-11 10:00:00,13.52,13.53,13.48,13.52,22982.0,12.1084,12.1174,12.0726,12.1084,22982.0
2017-10-11 10:05:00,13.52,13.53,13.47,13.48,14287.0,12.1084,12.1174,12.0636,12.0726,14287.0
2017-10-11 10:10:00,13.49,13.49,13.47,13.48,10050.0,12.0815,12.0815,12.0636,12.0726,10050.0
2017-10-11 10:15:00,13.48,13.48,13.46,13.47,18303.0,12.0726,12.0726,12.0547,12.0636,18303.0
2017-10-11 10:20:00,13.47,13.47,13.45,13.46,26404.0,12.0636,12.0636,12.0457,12.0547,26404.0
2017-10-11 10:25:00,13.46,13.48,13.45,13.47,5052.0,12.0547,12.0726,12.0457,12.0636,5052.0
2017-10-11 10:30:00,13.48,13.51,13.48,13.5,21611.0,12.0726,12.0995,12.0726,12.0905,21611.0
2017-10-11 10:35:00,13.5,13.51,13.49,13.51,12033.0,12.0905,12.0995,12.0815,12.0995,12033.0
2017-10-11 10:40:00,13.51,13.53,13.49,13.53,14700.0,12.0995,12.1174,12.0815,12.1174,14700.0
2017-10-11 10:45:00,13.53,13.57,13.53,13.56,12095.0,12.1174,12.1532,12.1174,12.1442,12095.0
2017-10-11 10:50:00,13.55,13.56,13.54,13.55,3580.0,12.1353,12.1442,12.1263,12.1353,3580.0
2017-10-11 10:55:00,13.56,13.56,13.51,13.51,8391.0,12.1442,12.1442,12.0995,12.0995,8391.0
2017-10-11 11:00:00,13.52,13.52,13.49,13.49,9291.0,12.1084,12.1084,12.0815,12.0815,9291.0
2017-10-11 11:05:00,13.49,13.52,13.49,13.52,6727.0,12.0815,12.1084,12.0815,12.1084,6727.0
2017-10-11 11:10:00,13.52,13.53,13.51,13.51,5779.0,12.1084,12.1174,12.0995,12.0995,5779.0
2017-10-11 11:15:00,13.52,13.53,13.5,13.52,14267.0,12.1084,12.1174,12.0905,12.1084,14267.0
2017-10-11 11:20:00,13.52,13.52,13.48,13.48,13279.0,12.1084,12.1084,12.0726,12.0726,13279.0
2017-10-11 11:25:00,13.48,13.49,13.48,13.49,5060.0,12.0726,12.0815,12.0726,12.0815,5060.0
2017-10-11 11:30:00,13.49,13.49,13.46,13.46,9054.0,12.0815,12.0815,12.0547,12.0547,9054.0
2017-10-11 11:35:00,13.46,13.47,13.44,13.47,19243.0,12.0547,12.0636,12.0368,12.0636,19243.0
2017-10-11 11:40:00,13.47,13.48,13.45,13.46,20937.0,12.0636,12.0726,12.0457,12.0547,20937.0
2017-10-11 11:45:00,13.46,13.49,13.44,13.47,27705.0,12.0547,12.0815,12.0368,12.0636,27705.0
2017-10-11 11:50:00,13.47,13.47,13.47,13.47,5075.0,12.0636,12.0636,12.0636,12.0636,5075.0
2017-10-11 11:55:00,13.48,13.48,13.46,13.46,5200.0,12.0726,12.0726,12.0547,12.0547,5200.0
2017-10-11 12:00:00,13.45,13.45,13.44,13.45,2846.0,12.0457,12.0457,12.0368,12.0457,2846.0
2017-10-11 12:05:00,13.45,13.45,13.42,13.42,10821.0,12.0457,12.0457,12.0189,12.0189,10821.0
2017-10-11 12:10:00,13.43,13.43,13.38,13.38,12766.0,12.0278,12.0278,11.983,11.983,12766.0
2017-10-11 12:15:00,13.38,13.39,13.37,13.38,18672.0,11.983,11.992,11.9741,11.983,18672.0
2017-10-11 12:20:00,13.38,13.39,13.38,13.39,2491.0,11.983,11.992,11.983,11.992,2491.0
2017-10-11 12:25:00,13.39,13.4,13.39,13.39,1269.0,11.992,12.0009,11.992,11.992,1269.0
2017-10-11 12:30:00,13.4,13.4,13.37,13.39,12094.0,12.0009,12.0009,11.9741,11.992,12094.0
2017-10-11 12:35:00,13.39,13.4,13.39,13.39,13249.0,11.992,12.0009,11.992,11.992,13249.0
2017-10-11 12:40:00,13.4,13.42,13.39,13.42,6572.0,12.0009,12.0189,11.992,12.0189,6572.0
2017-10-11 12:45:00,13.42,13.42,13.38,13.39,10428.0,12.0189,12.0189,11.983,11.992,10428.0
2017-10-11 12:50:00,13.39,13.39,13.34,13.36,8926.0,11.992,11.992,11.9472,11.9651,8926.0
2017-10-11 12:55:00,13.35,13.35,13.28,13.29,58391.0,11.9562,11.9562,11.8935,11.9024,58391.0
2017-10-11 13:00:00,13.29,13.3,13.28,13.29,10802.0,11.9024,11.9114,11.8935,11.9024,10802.0
2017-10-11 13:05:00,13.28,13.31,13.28,13.3,13076.0,11.8935,11.9203,11.8935,11.9114,13076.0
2017-10-11 13:10:00,13.31,13.31,13.29,13.29,9060.0,11.9203,11.9203,11.9024,11.9024,9060.0
2017-10-11 13:15:00,13.29,13.32,13.29,13.31,22685.0,11.9024,11.9293,11.9024,11.9203,22685.0
2017-10-11 13:20:00,13.31,13.31,13.28,13.28,6006.0,11.9203,11.9203,11.8935,11.8935,6006.0
2017-10-11 13:25:00,13.28,13.28,13.25,13.26,12615.0,11.8935,11.8935,11.8666,11.8756,12615.0
2017-10-11 13:30:00,13.27,13.27,13.25,13.26,18593.0,11.8845,11.8845,11.8666,11.8756,18593.0
2017-10-11 13:35:00,13.26,13.27,13.22,13.22,33567.0,11.8756,11.8845,11.8397,11.8397,33567.0
2017-10-11 13:40:00,13.22,13.23,13.22,13.22,4514.0,11.8397,11.8487,11.8397,11.8397,4514.0
2017-10-11 13:45:00,13.22,13.24,13.21,13.24,25861.0,11.8397,11.8576,11.8308,11.8576,25861.0
2017-10-11 13:50:00,13.24,13.27,13.23,13.25,16336.0,11.8576,11.8845,11.8487,11.8666,16336.0
2017-10-11 13:55:00,13.25,13.27,13.23,13.27,9207.0,11.8666,11.8845,11.8487,11.8845,9207.0
2017-10-11 14:00:00,13.27,13.3,13.26,13.29,14558.0,11.8845,11.9114,11.8756,11.9024,14558.0
2017-10-11 14:05:00,13.3,13.33,13.29,13.32,6576.0,11.9114,11.9383,11.9024,11.9293,6576.0
2017-10-11 14:10:00,13.32,13.33,13.32,13.32,11240.0,11.9293,11.9383,11.9293,11.9293,11240.0
2017-10-11 14:15:00,13.32,13.36,13.31,13.36,10431.0,11.9293,11.9651,11.9203,11.9651,10431.0
2017-10-11 14:20:00,13.36,13.38,13.34,13.38,37049.0,11.9651,11.983,11.9472,11.983,37049.0
2017-10-11 14:25:00,13.38,13.38,13.36,13.38,17656.0,11.983,11.983,11.9651,11.983,17656.0
2017-10-11 14:30:00,13.37,13.39,13.36,13.37,7429.0,11.9741,11.992,11.9651,11.9741,7429.0
2017-10-11 14:35:00,13.37,13.41,13.37,13.41,21332.0,11.9741,12.0099,11.9741,12.0099,21332.0
2017-10-11 14:40:00,13.42,13.43,13.41,13.42,14583.0,12.0189,12.0278,12.0099,12.0189,14583.0
2017-10-11 14:45:00,13.42,13.43,13.41,13.43,8280.0,12.0189,12.0278,12.0099,12.0278,8280.0
2017-10-11 14:50:00,13.43,13.43,13.41,13.42,12467.0,12.0278,12.0278,12.0099,12.0189,12467.0
2017-10-11 14:55:00,13.42,13.42,13.41,13.42,4202.0,12.0189,12.0189,12.0099,12.0189,4202.0
2017-10-11 15:00:00,13.42,13.43,13.39,13.4,23938.0,12.0189,12.0278,11.992,12.0009,23938.0
2017-10-11 15:05:00,13.4,13.44,13.4,13.4,30587.0,12.0009,12.0368,12.0009,12.0009,30587.0
2017-10-11 15:10:00,13.41,13.42,13.4,13.42,14087.0,12.0099,12.0189,12.0009,12.0189,14087.0
2017-10-11 15:15:00,13.42,13.45,13.42,13.45,24976.0,12.0189,12.0457,12.0189,12.0457,24976.0
2017-10-11 15:20:00,13.44,13.45,13.43,13.44,19740.0,12.0368,12.0457,12.0278,12.0368,19740.0
2017-10-11 15:25:00,13.44,13.44,13.4,13.4,28407.0,12.0368,12.0368,12.0009,12.0009,28407.0
2017-10-11 15:30:00,13.41,13.41,13.38,13.4,34061.0,12.0099,12.0099,11.983,12.0009,34061.0
2017-10-11 15:35:00,13.4,13.41,13.39,13.41,17921.0,12.0009,12.0099,11.992,12.0099,17921.0
2017-10-11 15:40:00,13.41,13.41,13.36,13.37,39110.0,12.0099,12.0099,11.9651,11.9741,39110.0
2017-10-11 15:45:00,13.36,13.39,13.35,13.37,81997.0,11.9651,11.992,11.9562,11.9741,81997.0
2017-10-11 15:50:00,13.37,13.39,13.36,13.38,39951.0,11.9741,11.992,11.9651,11.983,39951.0
2017-10-11 15:55:00,13.38,13.39,13.35,13.36,80982.0,11.983,11.992,11.9562,11.9651,80982.0
2017-10-12 09:30:00,13.28,13.4,13.24,13.24,30347.0,11.8935,12.0009,11.8576,11.8576,30347.0
2017-10-12 09:35:00,13.25,13.25,13.12,13.13,54771.0,11.8666,11.8666,11.7502,11.7591,54771.0
2017-10-12 09:40:00,13.13,13.15,13.0,13.02,52846.0,11.7591,11.777,11.6427,11.6606,52846.0
2017-10-12 09:45:00,13.01,13.02,12.95,12.96,33254.0,11.6517,11.6606,11.5979,11.6069,33254.0
2017-10-12 09:50:00,12.96,13.01,12.92,12.93,26284.0,11.6069,11.6517,11.5711,11.58,26284.0
2017-10-12 09:55:00,12.93,12.94,12.9,12.93,20328.0,11.58,11.589,11.5531,11.58,20328.0
2017-10-12 10:00:00,12.93,13.01,12.93,13.0,24422.0,11.58,11.6517,11.58,11.6427,24422.0
2017-10-12 10:05:00,13.0,13.01,12.95,12.95,15181.0,11.6427,11.6517,11.5979,11.5979,15181.0
2017-10-12 10:10:00,12.95,13.05,12.94,13.05,25936.0,11.5979,11.6875,11.589,11.6875,25936.0
2017-10-12 10:15:00,13.06,13.09,13.05,13.07,25512.0,11.6964,11.7233,11.6875,11.7054,25512.0
2017-10-12 10:20:00,13.07,13.09,13.06,13.08,8665.0,11.7054,11.7233,11.6964,11.7144,8665.0
2017-10-12 10:25:00,13.08,13.09,13.06,13.08,35383.0,11.7144,11.7233,11.6964,11.7144,35383.0
2017-10-12 10:30:00,13.08,13.1,13.07,13.09,8737.0,11.7144,11.7323,11.7054,11.7233,8737.0
2017-10-12 10:35:00,13.09,13.09,13.04,13.05,14832.0,11.7233,11.7233,11.6785,11.6875,14832.0
2017-10-12 10:40:00,13.05,13.06,13.05,13.06,2116.0,11.6875,11.6964,11.6875,11.6964,2116.0
2017-10-12 10:45:00,13.05,13.08,13.04,13.08,30809.0,11.6875,11.7144,11.6785,11.7144,30809.0
2017-10-12 10:50:00,13.08,13.11,13.07,13.11,18057.0,11.7144,11.7412,11.7054,11.7412,18057.0
2017-10-12 10:55:00,13.12,13.16,13.11,13.16,21467.0,11.7502,11.786,11.7412,11.786,21467.0
2017-10-12 11:00:00,13.16,13.2,13.15,13.18,19575.0,11.786,11.8218,11.777,11.8039,19575.0
2017-10-12 11:05:00,13.17,13.19,13.16,13.19,10271.0,11.795,11.8129,11.786,11.8129,10271.0
2017-10-12 11:10:00,13.18,13.19,13.17,13.19,11073.0,11.8039,11.8129,11.795,11.8129,11073.0
2017-10-12 11:15:00,13.19,13.19,13.11,13.12,20208.0,11.8129,11.8129,11.7412,11.7502,20208.0
2017-10-12 11:20:00,13.11,13.12,13.1,13.11,14896.0,11.7412,11.7502,11.7323,11.7412,14896.0
2017-10-12 11:25:00,13.12,13.12,13.1,13.1,8442.0,11.7502,11.7502,11.7323,11.7323,8442.0
2017-10-12 11:30:00,13.11,13.12,13.1,13.12,3620.0,11.7412,11.7502,11.7323,11.7502,3620.0
2017-10-12 11:35:00,13.12,13.13,13.08,13.09,17323.0,11.7502,11.7591,11.7144,11.7233,17323.0
2017-10-12 11:40:00,13.09,13.11,13.08,13.11,10108.0,11.7233,11.7412,11.7144,11.7412,10108.0
2017-10-12 11:45:00,13.1,13.11,13.1,13.11,15158.0,11.7323,11.7412,11.7323,11.7412,15158.0
2017-10-12 11:50:00,13.11,13.15,13.1,13.14,21062.0,11.7412,11.777,11.7323,11.7681,21062.0
2017-10-12 11:55:00,13.13,13.13,13.01,13.04,93979.0,11.7591,11.7591,11.6517,11.6785,93979.0
2017-10-12 12:00:00,13.04,13.05,13.01,13.02,23896.0,11.6785,11.6875,11.6517,11.6606,23896.0
2017-10-12 12:05:00,13.01,13.04,13.0,13.04,10403.0,11.6517,11.6785,11.6427,11.6785,10403.0
2017-10-12 12:10:00,13.04,13.04,13.02,13.03,15794.0,11.6785,11.6785,11.6606,11.6696,15794.0
2017-10-12 12:15:00,13.03,13.07,13.02,13.04,27326.0,11.6696,11.7054,11.6606,11.6785,27326.0
2017-10-12 12:20:00,13.04,13.06,13.03,13.05,15893.0,11.6785,11.6964,11.6696,11.6875,15893.0
2017-10-12 12:25:00,13.05,13.06,13.05,13.06,2000.0,11.6875,11.6964,11.6875,11.6964,2000.0
2017-10-12 12:30:00,13.06,13.07,13.05,13.06,16242.0,11.6964,11.7054,11.6875,11.6964,16242.0
2017-10-12 12:35:00,13.06,13.06,13.05,13.06,4808.0,11.6964,11.6964,11.6875,11.6964,4808.0
2017-10-12 12:40:00,13.06,13.06,13.05,13.06,2900.0,11.6964,11.6964,11.6875,11.6964,2900.0
2017-10-12 12:45:00,13.06,13.07,13.04,13.05,25580.0,11.6964,11.7054,11.6785,11.6875,25580.0
2017-10-12 12:50:00,13.04,13.06,13.04,13.06,900.0,11.6785,11.6964,11.6785,11.6964,900.0
2017-10-12 12:55:00,13.05,13.06,13.03,13.05,10799.0,11.6875,11.6964,11.6696,11.6875,10799.0
2017-10-12 13:00:00,13.05,13.06,13.04,13.06,9767.0,11.6875,11.6964,11.6785,11.6964,9767.0
2017-10-12 13:05:00,13.06,13.06,13.04,13.04,3200.0,11.6964,11.6964,11.6785,11.6785,3200.0
2017-10-12 13:10:00,13.04,13.06,13.04,13.04,8404.0,11.6785,11.6964,11.6785,11.6785,8404.0
2017-10-12 13:15:00,13.04,13.04,13.02,13.03,7696.0,11.6785,11.6785,11.6606,11.6696,7696.0
2017-10-12 13:20:00,13.03,13.03,13.0,13.01,19401.0,11.6696,11.6696,11.6427,11.6517,19401.0
2017-10-12 13:25:00,13.01,13.01,12.97,12.98,14857.0,11.6517,11.6517,11.6158,11.6248,14857.0
2017-10-12 13:30:00,12.98,12.99,12.98,12.99,8400.0,11.6248,11.6338,11.6248,11.6338,8400.0
2017-10-12 13:35:00,12.99,13.01,12.98,13.0,18797.0,11.6338,11.6517,11.6248,11.6427,18797.0
2017-10-12 13:40:00,12.99,13.01,12.98,12.99,12177.0,11.6338,11.6517,11.6248,11.6338,12177.0
2017-10-12 13:45:00,12.99,12.99,12.96,12.97,20593.0,11.6338,11.6338,11.6069,11.6158,20593.0
2017-10-12 13:50:00,12.96,12.98,12.95,12.97,18357.0,11.6069,11.6248,11.5979,11.6158,18357.0
2017-10-12 13:55:00,12.98,13.01,12.98,13.0,23900.0,11.6248,11.6517,11.6248,11.6427,23900.0
2017-10-12 14:00:00,13.0,13.06,13.0,13.04,33856.0,11.6427,11.6964,11.6427,11.6785,33856.0
2017-10-12 14:05:00,13.04,13.06,13.04,13.05,25931.0,11.6785,11.6964,11.6785,11.6875,25931.0
2017-10-12 14:10:00,13.05,13.06,13.01,13.02,10293.0,11.6875,11.6964,11.6517,11.6606,10293.0
2017-10-12 14:15:00,13.01,13.02,12.97,12.99,17107.0,11.6517,11.6606,11.6158,11.6338,17107.0
2017-10-12 14:20:00,12.99,13.02,12.98,13.0,13455.0,11.6338,11.6606,11.6248,11.6427,13455.0
2017-10-12 14:25:00,13.0,13.01,12.99,13.0,5300.0,11.6427,11.6517,11.6338,11.6427,5300.0
2017-10-12 14:30:00,12.99,13.01,12.99,13.0,7000.0,11.6338,11.6517,11.6338,11.6427,7000.0
2017-10-12 14:35:00,13.0,13.0,12.98,12.99,6021.0,11.6427,11.6427,11.6248,11.6338,6021.0
2017-10-12 14:40:00,12.99,12.99,12.97,12.99,11900.0,11.6338,11.6338,11.6158,11.6338,11900.0
2017-10-12 14:45:00,12.99,13.0,12.98,12.99,11282.0,11.6338,11.6427,11.6248,11.6338,11282.0
2017-10-12 14:50:00,13.0,13.01,12.99,13.0,4500.0,11.6427,11.6517,11.6338,11.6427,4500.0
2017-10-12 14:55:00,13.01,13.05,13.0,13.05,17847.0,11.6517,11.6875,11.6427,11.6875,17847.0
2017-10-12 15:00:00,13.04,13.07,13.04,13.06,8893.0,11.6785,11.7054,11.6785,11.6964,8893.0
2017-10-12 15:05:00,13.06,13.06,13.03,13.04,42553.0,11.6964,11.6964,11.6696,11.6785,42553.0
2017-10-12 15:10:00,13.04,13.04,13.02,13.02,8623.0,11.6785,11.6785,11.6606,11.6606,8623.0
2017-10-12 15:15:00,13.03,13.04,13.02,13.03,10440.0,11.6696,11.6785,11.6606,11.6696,10440.0
2017-10-12 15:20:00,13.03,13.04,13.02,13.03,6198.0,11.6696,11.6785,11.6606,11.6696,6198.0
2017-10-12 15:25:00,13.03,13.05,13.02,13.04,18985.0,11.6696,11.6875,11.6606,11.6785,18985.0
2017-10-12 15:30:00,13.03,13.04,13.01,13.02,24650.0,11.6696,11.6785,11.6517,11.6606,24650.0
2017-10-12 15:35:00,13.02,13.02,12.99,13.0,25570.0,11.6606,11.6606,11.6338,11.6427,25570.0
2017-10-12 15:40:00,13.0,13.02,12.99,13.02,29087.0,11.6427,11.6606,11.6338,11.6606,29087.0
2017-10-12 15:45:00,13.02,13.02,12.99,13.0,43756.0,11.6606,11.6606,11.6338,11.6427,43756.0
2017-10-12 15:50:00,13.0,13.0,12.99,13.0,71400.0,11.6427,11.6427,11.6338,11.6427,71400.0
2017-10-12 15:55:00,13.0,13.02,12.99,13.01,110027.0,11.6427,11.6606,11.6338,11.6517,110027.0
2017-10-13 09:30:00,13.05,13.07,12.98,13.0,31108.0,11.6875,11.7054,11.6248,11.6427,31108.0
2017-10-13 09:35:00,13.0,13.11,12.96,13.11,19090.0,11.6427,11.7412,11.6069,11.7412,19090.0
2017-10-13 09:40:00,13.11,13.12,13.06,13.08,13111.0,11.7412,11.7502,11.6964,11.7144,13111.0
2017-10-13 09:45:00,13.07,13.1,13.06,13.06,10851.0,11.7054,11.7323,11.6964,11.6964,10851.0
2017-10-13 09:50:00,13.06,13.09,13.05,13.07,6572.0,11.6964,11.7233,11.6875,11.7054,6572.0
2017-10-13 09:55:00,13.07,13.1,13.07,13.09,9407.0,11.7054,11.7323,11.7054,11.7233,9407.0
2017-10-13 10:00:00,13.09,13.11,13.08,13.09,15595.0,11.7233,11.7412,11.7144,11.7233,15595.0
2017-10-13 10:05:00,13.09,13.09,13.04,13.09,16606.0,11.7233,11.7233,11.6785,11.7233,16606.0
2017-10-13 10:10:00,13.07,13.12,13.07,13.12,11992.0,11.7054,11.7502,11.7054,11.7502,11992.0
2017-10-13 10:15:00,13.12,13.15,13.12,13.15,10662.0,11.7502,11.777,11.7502,11.777,10662.0
2017-10-13 10:20:00,13.15,13.16,13.11,13.11,15825.0,11.777,11.786,11.7412,11.7412,15825.0
2017-10-13 10:25:00,13.12,13.16,13.11,13.16,9213.0,11.7502,11.786,11.7412,11.786,9213.0
2017-10-13 10:30:00,13.16,13.18,13.16,13.18,9303.0,11.786,11.8039,11.786,11.8039,9303.0
2017-10-13 10:35:00,13.17,13.18,13.16,13.17,7483.0,11.795,11.8039,11.786,11.795,7483.0
2017-10-13 10:40:00,13.17,13.23,13.17,13.23,17981.0,11.795,11.8487,11.795,11.8487,17981.0
2017-10-13 10:45:00,13.22,13.23,13.17,13.2,25927.0,11.8397,11.8487,11.795,11.8218,25927.0
2017-10-13 10:50:00,13.21,13.22,13.19,13.2,26404.0,11.8308,11.8397,11.8129,11.8218,26404.0
2017-10-13 10:55:00,13.21,13.24,13.2,13.24,8022.0,11.8308,11.8576,11.8218,11.8576,8022.0
2017-10-13 11:00:00,13.24,13.25,13.23,13.25,13579.0,11.8576,11.8666,11.8487,11.8666,13579.0
2017-10-13 11:05:00,13.25,13.28,13.24,13.25,22239.0,11.8666,11.8935,11.8576,11.8666,22239.0
2017-10-13 11:10:00,13.24,13.25,13.22,13.25,6215.0,11.8576,11.8666,11.8397,11.8666,6215.0
2017-10-13 11:15:00,13.25,13.28,13.24,13.27,12142.0,11.8666,11.8935,11.8576,11.8845,12142.0
2017-10-13 11:20:00,13.27,13.27,13.26,13.27,2386.0,11.8845,11.8845,11.8756,11.8845,2386.0
2017-10-13 11:25:00,13.27,13.27,13.19,13.2,17797.0,11.8845,11.8845,11.8129,11.8218,17797.0
2017-10-13 11:30:00,13.2,13.2,13.16,13.17,15421.0,11.8218,11.8218,11.786,11.795,15421.0
2017-10-13 11:35:00,13.17,13.18,13.16,13.17,8650.0,11.795,11.8039,11.786,11.795,8650.0
2017-10-13 11:40:00,13.17,13.18,13.16,13.18,10123.0,11.795,11.8039,11.786,11.8039,10123.0
2017-10-13 11:45:00,13.18,13.19,13.17,13.18,6900.0,11.8039,11.8129,11.795,11.8039,6900.0
2017-10-13 11:50:00,13.19,13.21,13.19,13.21,12372.0,11.8129,11.8308,11.8129,11.8308,12372.0
2017-10-13 11:55:00,13.2,13.22,13.2,13.21,9369.0,11.8218,11.8397,11.8218,11.8308,9369.0
2017-10-13 12:00:00,13.21,13.23,13.21,13.23,6616.0,11.8308,11.8487,11.8308,11.8487,6616.0
2017-10-13 12:05:00,13.23,13.23,13.22,13.23,6442.0,11.8487,11.8487,11.8397,11.8487,6442.0
2017-10-13 12:10:00,13.23,13.23,13.22,13.23,1200.0,11.8487,11.8487,11.8397,11.8487,1200.0
2017-10-13 12:15:00,13.22,13.22,13.18,13.18,15340.0,11.8397,11.8397,11.8039,11.8039,15340.0
2017-10-13 12:20:00,13.19,13.2,13.18,13.2,5292.0,11.8129,11.8218,11.8039,11.8218,5292.0
2017-10-13 12:25:00,13.2,13.22,13.19,13.2,10991.0,11.8218,11.8397,11.8129,11.8218,10991.0
2017-10-13 12:30:00,13.19,13.2,13.15,13.16,5534.0,11.8129,11.8218,11.777,11.786,5534.0
2017-10-13 12:35:00,13.16,13.18,13.16,13.18,9602.0,11.786,11.8039,11.786,11.8039,9602.0
2017-10-13 12:40:00,13.17,13.2,13.17,13.2,8748.0,11.795,11.8218,11.795,11.8218,8748.0
2017-10-13 12:45:00,13.2,13.2,13.17,13.18,9257.0,11.8218,11.8218,11.795,11.8039,9257.0
2017-10-13 12:50:00,13.17,13.18,13.17,13.18,8645.0,11.795,11.8039,11.795,11.8039,8645.0
2017-10-13 12:55:00,13.18,13.18,13.16,13.16,3699.0,11.8039,11.8039,11.786,11.786,3699.0
2017-10-13 13:00:00,13.15,13.16,13.14,13.14,7764.0,11.777,11.786,11.7681,11.7681,7764.0
2017-10-13 13:05:00,13.14,13.14,13.13,13.14,2768.0,11.7681,11.7681,11.7591,11.7681,2768.0
2017-10-13 13:10:00,13.14,13.17,13.14,13.17,5325.0,11.7681,11.795,11.7681,11.795,5325.0
2017-10-13 13:15:00,13.17,13.17,13.14,13.14,7832.0,11.795,11.795,11.7681,11.7681,7832.0
2017-10-13 13:20:00,13.15,13.2,13.15,13.19,14379.0,11.777,11.8218,11.777,11.8129,14379.0
2017-10-13 13:25:00,13.18,13.21,13.18,13.19,13321.0,11.8039,11.8308,11.8039,11.8129,13321.0
2017-10-13 13:30:00,13.19,13.19,13.18,13.19,5120.0,11.8129,11.8129,11.8039,11.8129,5120.0
2017-10-13 13:35:00,13.19,13.19,13.17,13.18,2854.0,11.8129,11.8129,11.795,11.8039,2854.0
2017-10-13 13:40:00,13.17,13.19,13.17,13.19,3000.0,11.795,11.8129,11.795,11.8129,3000.0
2017-10-13 13:45:00,13.19,13.19,13.15,13.15,9912.0,11.8129,11.8129,11.777,11.777,9912.0
2017-10-13 13:50:00,13.15,13.15,13.13,13.15,6576.0,11.777,11.777,11.7591,11.777,6576.0
2017-10-13 13:55:00,13.15,13.16,13.15,13.16,4800.0,11.777,11.786,11.777,11.786,4800.0
2017-10-13 14:00:00,13.16,13.16,13.15,13.15,3740.0,11.786,11.786,11.777,11.777,3740.0
2017-10-13 14:05:00,13.16,13.17,13.16,13.17,2986.0,11.786,11.795,11.786,11.795,2986.0
2017-10-13 14:10:00,13.17,13.18,13.12,13.13,14813.0,11.795,11.8039,11.7502,11.7591,14813.0
2017-10-13 14:15:00,13.14,13.14,13.13,13.14,5400.0,11.7681,11.7681,11.7591,11.7681,5400.0
2017-10-13 14:20:00,13.15,13.16,13.14,13.16,4432.0,11.777,11.786,11.7681,11.786,4432.0
2017-10-13 14:25:00,13.15,13.16,13.15,13.15,15122.0,11.777,11.786,11.777,11.777,15122.0
2017-10-13 14:30:00,13.16,13.16,13.13,13.15,8809.0,11.786,11.786,11.7591,11.777,8809.0
2017-10-13 14:35:00,13.15,13.15,13.12,13.12,17095.0,11.777,11.777,11.7502,11.7502,17095.0
2017-10-13 14:40:00,13.13,13.15,13.13,13.13,10336.0,11.7591,11.777,11.7591,11.7591,10336.0
2017-10-13 14:45:00,13.13,13.14,13.12,13.13,3211.0,11.7591,11.7681,11.7502,11.7591,3211.0
2017-10-13 14:50:00,13.13,13.15,13.13,13.15,7204.0,11.7591,11.777,11.7591,11.777,7204.0
2017-10-13 14:55:00,13.15,13.17,13.14,13.14,10750.0,11.777,11.795,11.7681,11.7681,10750.0
2017-10-13 15:00:00,13.15,13.18,13.15,13.18,15000.0,11.777,11.8039,11.777,11.8039,15000.0
2017-10-13 15:05:00,13.18,13.18,13.16,13.17,5041.0,11.8039,11.8039,11.786,11.795,5041.0
2017-10-13 15:10:00,13.17,13.17,13.16,13.16,2400.0,11.795,11.795,11.786,11.786,2400.0
2017-10-13 15:15:00,13.17,13.18,13.08,13.09,27791.0,11.795,11.8039,11.7144,11.7233,27791.0
2017-10-13 15:20:00,13.09,13.12,13.07,13.12,18856.0,11.7233,11.7502,11.7054,11.7502,18856.0
2017-10-13 15:25:00,13.11,13.11,13.09,13.09,6500.0,11.7412,11.7412,11.7233,11.7233,6500.0
2017-10-13 15:30:00,13.1,13.1,13.06,13.07,24553.0,11.7323,11.7323,11.6964,11.7054,24553.0
2017-10-13 15:35:00,13.07,13.09,13.06,13.08,22691.0,11.7054,11.7233,11.6964,11.7144,22691.0
2017-10-13 15:40:00,13.08,13.1,13.07,13.1,41242.0,11.7144,11.7323,11.7054,11.7323,41242.0
2017-10-13 15:45:00,13.1,13.12,13.08,13.09,36600.0,11.7323,11.7502,11.7144,11.7233,36600.0
2017-10-13 15:50:00,13.09,13.09,13.08,13.09,19517.0,11.7233,11.7233,11.7144,11.7233,19517.0
2017-10-13 15:55:00,13.09,13.09,13.05,13.05,114612.0,11.7233,11.7233,11.6875,11.6875,114612.0
2017-10-16 09:30:00,13.0,13.11,12.95,12.96,42964.0,11.6427,11.7412,11.5979,11.6069,42964.0
2017-10-16 09:35:00,12.95,13.02,12.86,13.02,60419.0,11.5979,11.6606,11.5173,11.6606,60419.0
2017-10-16 09:40:00,13.02,13.04,12.99,13.03,41513.0,11.6606,11.6785,11.6338,11.6696,41513.0
2017-10-16 09:45:00,13.02,13.03,12.98,13.01,30539.0,11.6606,11.6696,11.6248,11.6517,30539.0
2017-10-16 09:50:00,13.0,13.02,12.99,13.0,13906.0,11.6427,11.6606,11.6338,11.6427,13906.0
2017-10-16 09:55:00,13.0,13.04,12.99,13.03,30254.0,11.6427,11.6785,11.6338,11.6696,30254.0
2017-10-16 10:00:00,13.02,13.08,13.02,13.08,17835.0,11.6606,11.7144,11.6606,11.7144,17835.0
2017-10-16 10:05:00,13.09,13.1,13.07,13.08,13110.0,11.7233,11.7323,11.7054,11.7144,13110.0
2017-10-16 10:10:00,13.08,13.08,13.01,13.02,15696.0,11.7144,11.7144,11.6517,11.6606,15696.0
2017-10-16 10:15:00,13.03,13.04,13.01,13.02,12459.0,11.6696,11.6785,11.6517,11.6606,12459.0
2017-10-16 10:20:00,13.02,13.02,12.98,13.01,18110.0,11.6606,11.6606,11.6248,11.6517,18110.0
2017-10-16 10:25:00,13.01,13.01,12.95,12.96,9979.0,11.6517,11.6517,11.5979,11.6069,9979.0
2017-10-16 10:30:00,12.96,12.96,12.92,12.94,10175.0,11.6069,11.6069,11.5711,11.589,10175.0
2017-10-16 10:35:00,12.94,12.96,12.91,12.95,18409.0,11.589,11.6069,11.5621,11.5979,18409.0
2017-10-16 10:40:00,12.95,12.96,12.92,12.93,25173.0,11.5979,11.6069,11.5711,11.58,25173.0
2017-10-16 10:45:00,12.93,12.94,12.89,12.9,16160.0,11.58,11.589,11.5442,11.5531,16160.0
2017-10-16 10:50:00,12.9,12.94,12.9,12.92,17703.0,11.5531,11.589,11.5531,11.5711,17703.0
2017-10-16 10:55:00,12.91,12.91,12.89,12.89,7770.0,11.5621,11.5621,11.5442,11.5442,7770.0
2017-10-16 11:00:00,12.89,12.89,12.86,12.87,31599.0,11.5442,11.5442,11.5173,11.5263,31599.0
2017-10-16 11:05:00,12.87,12.88,12.85,12.85,11136.0,11.5263,11.5352,11.5084,11.5084,11136.0
2017-10-16 11:10:00,12.86,12.9,12.84,12.89,22620.0,11.5173,11.5531,11.4994,11.5442,22620.0
2017-10-16 11:15:00,12.89,12.9,12.87,12.88,16381.0,11.5442,11.5531,11.5263,11.5352,16381.0
2017-10-16 11:20:00,12.88,12.91,12.88,12.89,17703.0,11.5352,11.5621,11.5352,11.5442,17703.0
2017-10-16 11:25:00,12.88,12.89,12.86,12.88,8654.0,11.5352,11.5442,11.5173,11.5352,8654.0
2017-10-16 11:30:00,12.88,12.88,12.84,12.85,22246.0,11.5352,11.5352,11.4994,11.5084,22246.0
2017-10-16 11:35:00,12.85,12.86,12.84,12.84,7728.0,11.5084,11.5173,11.4994,11.4994,7728.0
2017-10-16 11:40:00,12.85,12.86,12.84,12.86,8834.0,11.5084,11.5173,11.4994,11.5173,8834.0
2017-10-16 11:45:00,12.86,12.91,12.86,12.88,14741.0,11.5173,11.5621,11.5173,11.5352,14741.0
2017-10-16 11:50:00,12.89,12.89,12.85,12.85,16136.0,11.5442,11.5442,11.5084,11.5084,16136.0
2017-10-16 11:55:00,12.86,12.87,12.84,12.86,10855.0,11.5173,11.5263,11.4994,11.5173,10855.0
2017-10-16 12:00:00,12.87,12.88,12.85,12.88,5898.0,11.5263,11.5352,11.5084,11.5352,5898.0
2017-10-16 12:05:00,12.88,12.91,12.88,12.89,12221.0,11.5352,11.5621,11.5352,11.5442,12221.0
2017-10-16 12:10:00,12.89,12.93,12.88,12.93,23926.0,11.5442,11.58,11.5352,11.58,23926.0
2017-10-16 12:15:00,12.93,12.96,12.93,12.94,19900.0,11.58,11.6069,11.58,11.589,19900.0
2017-10-16 12:20:00,12.95,12.95,12.91,12.92,14840.0,11.5979,11.5979,11.5621,11.5711,14840.0
2017-10-16 12:25:00,12.91,12.95,12.91,12.95,7703.0,11.5621,11.5979,11.5621,11.5979,7703.0
2017-10-16 12:30:00,12.94,12.95,12.94,12.94,5454.0,11.589,11.5979,11.589,11.589,5454.0
2017-10-16 12:35:00,12.93,12.93,12.92,12.93,4300.0,11.58,11.58,11.5711,11.58,4300.0
2017-10-16 12:40:00,12.93,12.94,12.92,12.94,8441.0,11.58,11.589,11.5711,11.589,8441.0
2017-10-16 12:45:00,12.94,12.94,12.92,12.92,5300.0,11.589,11.589,11.5711,11.5711,5300.0
2017-10-16 12:50:00,12.92,12.95,12.91,12.94,16784.0,11.5711,11.5979,11.5621,11.589,16784.0
2017-10-16 12:55:00,12.94,12.94,12.91,12.92,3750.0,11.589,11.589,11.5621,11.5711,3750.0
2017-10-16 13:00:00,12.92,12.93,12.9,12.92,22269.0,11.5711,11.58,11.5531,11.5711,22269.0
2017-10-16 13:05:00,12.92,12.93,12.91,12.91,4587.0,11.5711,11.58,11.5621,11.5621,4587.0
2017-10-16 13:10:00,12.91,12.92,12.91,12.92,7069.0,11.5621,11.5711,11.5621,11.5711,7069.0
2017-10-16 13:15:00,12.92,12.92,12.91,12.92,2400.0,11.5711,11.5711,11.5621,11.5711,2400.0
2017-10-16 13:20:00,12.93,12.93,12.91,12.93,12694.0,11.58,11.58,11.5621,11.58,12694.0
2017-10-16 13:25:00,12.93,12.94,12.9,12.94,13689.0,11.58,11.589,11.5531,11.589,13689.0
2017-10-16 13:30:00,12.95,12.97,12.94,12.94,29817.0,11.5979,11.6158,11.589,11.589,29817.0
2017-10-16 13:35:00,12.94,12.94,12.93,12.94,2100.0,11.589,11.589,11.58,11.589,2100.0
2017-10-16 13:40:00,12.94,12.94,12.92,12.93,10000.0,11.589,11.589,11.5711,11.58,10000.0
2017-10-16 13:45:00,12.92,12.95,12.92,12.95,2700.0,11.5711,11.5979,11.5711,11.5979,2700.0
2017-10-16 13:50:00,12.95,12.95,12.93,12.95,11243.0,11.5979,11.5979,11.58,11.5979,11243.0
2017-10-16 13:55:00,12.95,12.95,12.94,12.95,62919.0,11.5979,11.5979,11.589,11.5979,62919.0
2017-10-16 14:00:00,12.95,12.96,12.95,12.96,6809.0,11.5979,11.6069,11.5979,11.6069,6809.0
2017-10-16 14:05:00,12.96,12.99,12.95,12.98,16544.0,11.6069,11.6338,11.5979,11.6248,16544.0
2017-10-16 14:10:00,12.98,13.02,12.98,13.02,12528.0,11.6248,11.6606,11.6248,11.6606,12528.0
2017-10-16 14:15:00,13.02,13.02,13.0,13.01,15609.0,11.6606,11.6606,11.6427,11.6517,15609.0
2017-10-16 14:20:00,13.01,13.02,13.0,13.01,6445.0,11.6517,11.6606,11.6427,11.6517,6445.0
2017-10-16 14:25:00,13.01,13.04,13.01,13.04,6065.0,11.6517,11.6785,11.6517,11.6785,6065.0
2017-10-16 14:30:00,13.04,13.05,13.03,13.03,14149.0,11.6785,11.6875,11.6696,11.6696,14149.0
2017-10-16 14:35:00,13.04,13.04,13.02,13.04,9516.0,11.6785,11.6785,11.6606,11.6785,9516.0
2017-10-16 14:40:00,13.04,13.06,13.04,13.06,8922.0,11.6785,11.6964,11.6785,11.6964,8922.0
2017-10-16 14:45:00,13.06,13.06,13.05,13.06,5162.0,11.6964,11.6964,11.6875,11.6964,5162.0
2017-10-16 14:50:00,13.05,13.06,13.03,13.06,25019.0,11.6875,11.6964,11.6696,11.6964,25019.0
2017-10-16 14:55:00,13.06,13.07,13.05,13.07,12848.0,11.6964,11.7054,11.6875,11.7054,12848.0
2017-10-16 15:00:00,13.07,13.08,13.06,13.08,19766.0,11.7054,11.7144,11.6964,11.7144,19766.0
2017-10-16 15:05:00,13.08,13.11,13.07,13.1,29831.0,11.7144,11.7412,11.7054,11.7323,29831.0
2017-10-16 15:10:00,13.1,13.1,13.07,13.07,20714.0,11.7323,11.7323,11.7054,11.7054,20714.0
2017-10-16 15:15:00,13.06,13.07,13.04,13.06,13103.0,11.6964,11.7054,11.6785,11.6964,13103.0
2017-10-16 15:20:00,13.06,13.06,13.04,13.06,22932.0,11.6964,11.6964,11.6785,11.6964,22932.0
2017-10-16 15:25:00,13.06,13.06,13.05,13.06,7143.0,11.6964,11.6964,11.6875,11.6964,7143.0
2017-10-16 15:30:00,13.05,13.06,13.05,13.05,14293.0,11.6875,11.6964,11.6875,11.6875,14293.0
2017-10-16 15:35:00,13.06,13.06,13.03,13.04,54412.0,11.6964,11.6964,11.6696,11.6785,54412.0
2017-10-16 15:40:00,13.04,13.05,13.03,13.05,18938.0,11.6785,11.6875,11.6696,11.6875,18938.0
2017-10-16 15:45:00,13.04,13.06,13.03,13.03,43515.0,11.6785,11.6964,11.6696,11.6696,43515.0
2017-10-16 15:50:00,13.04,13.05,13.03,13.04,22383.0,11.6785,11.6875,11.6696,11.6785,22383.0
2017-10-16 15:55:00,13.05,13.05,13.04,13.05,51872.0,11.6875,11.6875,11.6785,11.6875,51872.0
2017-10-17 09:30:00,13.03,13.08,12.96,13.07,18243.0,11.6696,11.7144,11.6069,11.7054,18243.0
2017-10-17 09:35:00,13.07,13.15,13.05,13.13,77906.0,11.7054,11.777,11.6875,11.7591,77906.0
2017-10-17 09:40:00,13.14,13.2,13.14,13.15,44579.0,11.7681,11.8218,11.7681,11.777,44579.0
2017-10-17 09:45:00,13.14,13.14,13.07,13.08,40769.0,11.7681,11.7681,11.7054,11.7144,40769.0
2017-10-17 09:50:00,13.08,13.08,13.04,13.04,28899.0,11.7144,11.7144,11.6785,11.6785,28899.0
2017-10-17 09:55:00,13.04,13.05,12.98,12.98,32005.0,11.6785,11.6875,11.6248,11.6248,32005.0
2017-10-17 10:00:00,12.98,13.04,12.98,13.04,17300.0,11.6248,11.6785,11.6248,11.6785,17300.0
2017-10-17 10:05:00,13.04,13.05,13.03,13.04,8623.0,11.6785,11.6875,11.6696,11.6785,8623.0
2017-10-17 10:10:00,13.04,13.06,13.04,13.05,18109.0,11.6785,11.6964,11.6785,11.6875,18109.0
2017-10-17 10:15:00,13.05,13.07,13.04,13.04,24810.0,11.6875,11.7054,11.6785,11.6785,24810.0
2017-10-17 10:20:00,13.04,13.05,13.02,13.05,22921.0,11.6785,11.6875,11.6606,11.6875,22921.0
2017-10-17 10:25:00,13.05,13.05,13.03,13.03,24856.0,11.6875,11.6875,11.6696,11.6696,24856.0
2017-10-17 10:30:00,13.04,13.04,13.01,13.01,8874.0,11.6785,11.6785,11.6517,11.6517,8874.0
2017-10-17 10:35:00,13.02,13.04,13.01,13.01,15270.0,11.6606,11.6785,11.6517,11.6517,15270.0
2017-10-17 10:40:00,13.01,13.01,12.96,12.97,10109.0,11.6517,11.6517,11.6069,11.6158,10109.0
2017-10-17 10:45:00,12.96,12.96,12.92,12.94,27780.0,11.6069,11.6069,11.5711,11.589,27780.0
2017-10-17 10:50:00,12.95,12.95,12.93,12.95,7330.0,11.5979,11.5979,11.58,11.5979,7330.0
2017-10-17 10:55:00,12.96,12.99,12.95,12.98,30718.0,11.6069,11.6338,11.5979,11.6248,30718.0
2017-10-17 11:00:00,12.98,13.02,12.97,13.02,20450.0,11.6248,11.6606,11.6158,11.6606,20450.0
2017-10-17 11:05:00,13.02,13.07,13.02,13.06,13738.0,11.6606,11.7054,11.6606,11.6964,13738.0
2017-10-17 11:10:00,13.07,13.1,13.07,13.1,8685.0,11.7054,11.7323,11.7054,11.7323,8685.0
2017-10-17 11:15:00,13.1,13.11,13.09,13.11,2100.0,11.7323,11.7412,11.7233,11.7412,2100.0
2017-10-17 11:20:00,13.11,13.11,13.08,13.09,12600.0,11.7412,11.7412,11.7144,11.7233,12600.0
2017-10-17 11:25:00,13.09,13.09,13.06,13.06,18938.0,11.7233,11.7233,11.6964,11.6964,18938.0
2017-10-17 11:30:00,13.07,13.07,13.06,13.06,11410.0,11.7054,11.7054,11.6964,11.6964,11410.0
2017-10-17 11:35:00,13.06,13.08,13.05,13.05,14133.0,11.6964,11.7144,11.6875,11.6875,14133.0
2017-10-17 11:40:00,13.06,13.07,13.06,13.07,3690.0,11.6964,11.7054,11.6964,11.7054,3690.0
2017-10-17 11:45:00,13.07,13.12,13.07,13.12,10068.0,11.7054,11.7502,11.7054,11.7502,10068.0
2017-10-17 11:50:00,13.11,13.11,13.08,13.1,35121.0,11.7412,11.7412,11.7144,11.7323,35121.0
2017-10-17 11:55:00,13.09,13.11,13.08,13.1,8008.0,11.7233,11.7412,11.7144,11.7323,8008.0
2017-10-17 12:00:00,13.1,13.1,13.07,13.07,6121.0,11.7323,11.7323,11.7054,11.7054,6121.0
2017-10-17 12:05:00,13.08,13.09,13.08,13.09,5900.0,11.7144,11.7233,11.7144,11.7233,5900.0
2017-10-17 12:10:00,13.08,13.08,13.06,13.06,6886.0,11.7144,11.7144,11.6964,11.6964,6886.0
2017-10-17 12:15:00,13.06,13.07,13.06,13.07,4300.0,11.6964,11.7054,11.6964,11.7054,4300.0
2017-10-17 12:20:00,13.07,13.08,13.06,13.08,16118.0,11.7054,11.7144,11.6964,11.7144,16118.0
2017-10-17 12:25:00,13.07,13.08,13.05,13.08,14399.0,11.7054,11.7144,11.6875,11.7144,14399.0
2017-10-17 12:30:00,13.08,13.08,13.06,13.06,4682.0,11.7144,11.7144,11.6964,11.6964,4682.0
2017-10-17 12:35:00,13.05,13.06,13.05,13.05,4230.0,11.6875,11.6964,11.6875,11.6875,4230.0
2017-10-17 12:40:00,13.05,13.06,13.05,13.06,300.0,11.6875,11.6964,11.6875,11.6964,300.0
2017-10-17 12:45:00,13.06,13.06,13.03,13.04,9600.0,11.6964,11.6964,11.6696,11.6785,9600.0
2017-10-17 12:50:00,13.04,13.05,13.03,13.04,6098.0,11.6785,11.6875,11.6696,11.6785,6098.0
2017-10-17 12:55:00,13.04,13.04,13.03,13.03,1246.0,11.6785,11.6785,11.6696,11.6696,1246.0
2017-10-17 13:00:00,13.04,13.04,13.02,13.03,3160.0,11.6785,11.6785,11.6606,11.6696,3160.0
2017-10-17 13:05:00,13.02,13.02,12.99,12.99,12126.0,11.6606,11.6606,11.6338,11.6338,12126.0
2017-10-17 13:10:00,12.99,13.0,12.99,13.0,5700.0,11.6338,11.6427,11.6338,11.6427,5700.0
2017-10-17 13:15:00,12.99,13.0,12.98,12.99,14995.0,11.6338,11.6427,11.6248,11.6338,14995.0
2017-10-17 13:20:00,12.99,13.0,12.98,12.98,77829.0,11.6338,11.6427,11.6248,11.6248,77829.0
2017-10-17 13:25:00,12.98,12.99,12.98,12.99,2125.0,11.6248,11.6338,11.6248,11.6338,2125.0
2017-10-17 13:30:00,12.99,12.99,12.96,12.96,49762.0,11.6338,11.6338,11.6069,11.6069,49762.0
2017-10-17 13:35:00,12.96,12.97,12.94,12.96,13554.0,11.6069,11.6158,11.589,11.6069,13554.0
2017-10-17 13:40:00,12.96,12.96,12.94,12.95,61068.0,11.6069,11.6069,11.589,11.5979,61068.0
2017-10-17 13:45:00,12.95,12.96,12.93,12.94,23396.0,11.5979,11.6069,11.58,11.589,23396.0
2017-10-17 13:50:00,12.94,12.96,12.93,12.96,21989.0,11.589,11.6069,11.58,11.6069,21989.0
2017-10-17 13:55:00,12.96,12.96,12.95,12.96,27455.0,11.6069,11.6069,11.5979,11.6069,27455.0
2017-10-17 14:00:00,12.96,12.98,12.94,12.94,37612.0,11.6069,11.6248,11.589,11.589,37612.0
2017-10-17 14:05:00,12.94,12.94,12.93,12.94,965.0,11.589,11.589,11.58,11.589,965.0
2017-10-17 14:10:00,12.94,12.96,12.94,12.96,4600.0,11.589,11.6069,11.589,11.6069,4600.0
2017-10-17 14:15:00,12.96,12.98,12.96,12.98,5913.0,11.6069,11.6248,11.6069,11.6248,5913.0
2017-10-17 14:20:00,12.98,12.98,12.96,12.97,6263.0,11.6248,11.6248,11.6069,11.6158,6263.0
2017-10-17 14:25:00,12.97,13.01,12.96,13.01,9718.0,11.6158,11.6517,11.6069,11.6517,9718.0
2017-10-17 14:30:00,13.01,13.01,13.0,13.0,3088.0,11.6517,11.6517,11.6427,11.6427,3088.0
2017-10-17 14:35:00,13.01,13.01,12.98,12.98,12247.0,11.6517,11.6517,11.6248,11.6248,12247.0
2017-10-17 14:40:00,12.98,12.99,12.97,12.99,8438.0,11.6248,11.6338,11.6158,11.6338,8438.0
2017-10-17 14:45:00,12.99,13.03,12.99,13.03,14000.0,11.6338,11.6696,11.6338,11.6696,14000.0
2017-10-17 14:50:00,13.03,13.05,13.03,13.05,13286.0,11.6696,11.6875,11.6696,11.6875,13286.0
2017-10-17 14:55:00,13.04,13.06,13.03,13.04,10593.0,11.6785,11.6964,11.6696,11.6785,10593.0
2017-10-17 15:00:00,13.04,13.05,13.04,13.04,5840.0,11.6785,11.6875,11.6785,11.6785,5840.0
2017-10-17 15:05:00,13.04,13.05,13.03,13.04,8900.0,11.6785,11.6875,11.6696,11.6785,8900.0
2017-10-17 15:10:00,13.04,13.04,12.97,12.97,23173.0,11.6785,11.6785,11.6158,11.6158,23173.0
2017-10-17 15:15:00,12.98,12.99,12.97,12.97,7676.0,11.6248,11.6338,11.6158,11.6158,7676.0
2017-10-17 15:20:00,12.97,13.01,12.97,12.99,9509.0,11.6158,11.6517,11.6158,11.6338,9509.0
2017-10-17 15:25:00,12.99,13.0,12.98,12.98,9227.0,11.6338,11.6427,11.6248,11.6248,9227.0
2017-10-17 15:30:00,12.98,13.04,12.98,13.04,20476.0,11.6248,11.6785,11.6248,11.6785,20476.0
2017-10-17 15:35:00,13.04,13.06,13.02,13.04,25774.0,11.6785,11.6964,11.6606,11.6785,25774.0
2017-10-17 15:40:00,13.05,13.08,13.04,13.07,25012.0,11.6875,11.7144,11.6785,11.7054,25012.0
2017-10-17 15:45:00,13.06,13.07,13.03,13.05,32947.0,11.6964,11.7054,11.6696,11.6875,32947.0
2017-10-17 15:50:00,13.05,13.08,13.05,13.06,44078.0,11.6875,11.7144,11.6875,11.6964,44078.0
2017-10-17 15:55:00,13.06,13.07,13.04,13.04,57738.0,11.6964,11.7054,11.6785,11.6785,57738.0
2017-10-18 09:30:00,13.12,13.24,13.1,13.24,42254.0,11.7502,11.8576,11.7323,11.8576,42254.0
2017-10-18 09:35:00,13.23,13.25,13.19,13.24,43362.0,11.8487,11.8666,11.8129,11.8576,43362.0
2017-10-18 09:40:00,13.25,13.26,13.22,13.25,21743.0,11.8666,11.8756,11.8397,11.8666,21743.0
2017-10-18 09:45:00,13.25,13.25,13.23,13.24,10692.0,11.8666,11.8666,11.8487,11.8576,10692.0
2017-10-18 09:50:00,13.24,13.27,13.24,13.27,9997.0,11.8576,11.8845,11.8576,11.8845,9997.0
2017-10-18 09:55:00,13.26,13.36,13.26,13.36,35719.0,11.8756,11.9651,11.8756,11.9651,35719.0
2017-10-18 10:00:00,13.36,13.37,13.35,13.36,4447.0,11.9651,11.9741,11.9562,11.9651,4447.0
2017-10-18 10:05:00,13.36,13.37,13.32,13.32,9475.0,11.9651,11.9741,11.9293,11.9293,9475.0
2017-10-18 10:10:00,13.32,13.34,13.3,13.31,21599.0,11.9293,11.9472,11.9114,11.9203,21599.0
2017-10-18 10:15:00,13.31,13.33,13.31,13.33,6668.0,11.9203,11.9383,11.9203,11.9383,6668.0
2017-10-18 10:20:00,13.32,13.33,13.31,13.31,1400.0,11.9293,11.9383,11.9203,11.9203,1400.0
2017-10-18 10:25:00,13.32,13.32,13.28,13.3,12295.0,11.9293,11.9293,11.8935,11.9114,12295.0
2017-10-18 10:30:00,13.31,13.31,13.26,13.26,12099.0,11.9203,11.9203,11.8756,11.8756,12099.0
2017-10-18 10:35:00,13.26,13.26,13.2,13.21,22076.0,11.8756,11.8756,11.8218,11.8308,22076.0
2017-10-18 10:40:00,13.2,13.22,13.18,13.18,12896.0,11.8218,11.8397,11.8039,11.8039,12896.0
2017-10-18 10:45:00,13.17,13.17,13.15,13.16,13306.0,11.795,11.795,11.777,11.786,13306.0
2017-10-18 10:50:00,13.16,13.18,13.16,13.17,9926.0,11.786,11.8039,11.786,11.795,9926.0
2017-10-18 10:55:00,13.16,13.17,13.08,13.1,54638.0,11.786,11.795,11.7144,11.7323,54638.0
2017-10-18 11:00:00,13.1,13.1,13.07,13.08,19594.0,11.7323,11.7323,11.7054,11.7144,19594.0
2017-10-18 11:05:00,13.08,13.09,13.03,13.03,23336.0,11.7144,11.7233,11.6696,11.6696,23336.0
2017-10-18 11:10:00,13.04,13.04,13.01,13.01,12218.0,11.6785,11.6785,11.6517,11.6517,12218.0
2017-10-18 11:15:00,13.01,13.02,12.98,13.02,17338.0,11.6517,11.6606,11.6248,11.6606,17338.0
2017-10-18 11:20:00,13.03,13.06,13.02,13.05,12011.0,11.6696,11.6964,11.6606,11.6875,12011.0
2017-10-18 11:25:00,13.05,13.09,13.05,13.09,65789.0,11.6875,11.7233,11.6875,11.7233,65789.0
2017-10-18 11:30:00,13.09,13.1,13.06,13.07,33198.0,11.7233,11.7323,11.6964,11.7054,33198.0
2017-10-18 11:35:00,13.07,13.07,13.05,13.06,11854.0,11.7054,11.7054,11.6875,11.6964,11854.0
2017-10-18 11:40:00,13.06,13.09,13.06,13.09,23075.0,11.6964,11.7233,11.6964,11.7233,23075.0
2017-10-18 11:45:00,13.08,13.11,13.08,13.11,8240.0,11.7144,11.7412,11.7144,11.7412,8240.0
2017-10-18 11:50:00,13.11,13.12,13.11,13.12,5168.0,11.7412,11.7502,11.7412,11.7502,5168.0
2017-10-18 11:55:00,13.11,13.12,13.1,13.11,5327.0,11.7412,11.7502,11.7323,11.7412,5327.0
2017-10-18 12:00:00,13.11,13.12,13.11,13.11,10345.0,11.7412,11.7502,11.7412,11.7412,10345.0
2017-10-18 12:05:00,13.12,13.15,13.12,13.14,3980.0,11.7502,11.777,11.7502,11.7681,3980.0
2017-10-18 12:10:00,13.15,13.15,13.11,13.13,11567.0,11.777,11.777,11.7412,11.7591,11567.0
2017-10-18 12:15:00,13.13,13.13,13.11,13.11,7986.0,11.7591,11.7591,11.7412,11.7412,7986.0
2017-10-18 12:20:00,13.11,13.12,13.1,13.12,7051.0,11.7412,11.7502,11.7323,11.7502,7051.0
2017-10-18 12:25:00,13.11,13.12,13.1,13.1,8435.0,11.7412,11.7502,11.7323,11.7323,8435.0
2017-10-18 12:30:00,13.1,13.1,13.07,13.07,12937.0,11.7323,11.7323,11.7054,11.7054,12937.0
2017-10-18 12:35:00,13.07,13.08,13.05,13.08,16755.0,11.7054,11.7144,11.6875,11.7144,16755.0
2017-10-18 12:40:00,13.07,13.15,13.07,13.15,26176.0,11.7054,11.777,11.7054,11.777,26176.0
2017-10-18 12:45:00,13.15,13.18,13.14,13.17,23395.0,11.777,11.8039,11.7681,11.795,23395.0
2017-10-18 12:50:00,13.16,13.16,13.14,13.16,20300.0,11.786,11.786,11.7681,11.786,20300.0
2017-10-18 12:55:00,13.16,13.17,13.16,13.16,4895.0,11.786,11.795,11.786,11.786,4895.0
2017-10-18 13:00:00,13.16,13.17,13.15,13.15,14803.0,11.786,11.795,11.777,11.777,14803.0
2017-10-18 13:05:00,13.15,13.18,13.15,13.17,18078.0,11.777,11.8039,11.777,11.795,18078.0
2017-10-18 13:10:00,13.16,13.18,13.16,13.17,10000.0,11.786,11.8039,11.786,11.795,10000.0
2017-10-18 13:15:00,13.17,13.18,13.16,13.17,7240.0,11.795,11.8039,11.786,11.795,7240.0
2017-10-18 13:20:00,13.16,13.17,13.16,13.16,8000.0,11.786,11.795,11.786,11.786,8000.0
2017-10-18 13:25:00,13.17,13.18,13.16,13.17,2789.0,11.795,11.8039,11.786,11.795,2789.0
2017-10-18 13:30:00,13.17,13.2,13.17,13.2,11431.0,11.795,11.8218,11.795,11.8218,11431.0
2017-10-18 13:35:00,13.2,13.21,13.19,13.19,18903.0,11.8218,11.8308,11.8129,11.8129,18903.0
2017-10-18 13:40:00,13.19,13.21,13.19,13.21,6100.0,11.8129,11.8308,11.8129,11.8308,6100.0
2017-10-18 13:45:00,13.21,13.22,13.2,13.22,15032.0,11.8308,11.8397,11.8218,11.8397,15032.0
2017-10-18 13:50:00,13.21,13.22,13.21,13.21,407.0,11.8308,11.8397,11.8308,11.8308,407.0
2017-10-18 13:55:00,13.22,13.22,13.2,13.21,21051.0,11.8397,11.8397,11.8218,11.8308,21051.0
2017-10-18 14:00:00,13.2,13.22,13.2,13.22,8274.0,11.8218,11.8397,11.8218,11.8397,8274.0
2017-10-18 14:05:00,13.21,13.23,13.21,13.23,3911.0,11.8308,11.8487,11.8308,11.8487,3911.0
2017-10-18 14:10:00,13.22,13.23,13.2,13.21,14215.0,11.8397,11.8487,11.8218,11.8308,14215.0
2017-10-18 14:15:00,13.2,13.21,13.19,13.19,9496.0,11.8218,11.8308,11.8129,11.8129,9496.0
2017-10-18 14:20:00,13.19,13.21,13.18,13.19,12334.0,11.8129,11.8308,11.8039,11.8129,12334.0
2017-10-18 14:25:00,13.2,13.23,13.2,13.23,7138.0,11.8218,11.8487,11.8218,11.8487,7138.0
2017-10-18 14:30:00,13.22,13.23,13.22,13.22,7588.0,11.8397,11.8487,11.8397,11.8397,7588.0
2017-10-18 14:35:00,13.22,13.24,13.21,13.24,7846.0,11.8397,11.8576,11.8308,11.8576,7846.0
2017-10-18 14:40:00,13.25,13.26,13.23,13.26,19711.0,11.8666,11.8756,11.8487,11.8756,19711.0
2017-10-18 14:45:00,13.26,13.28,13.25,13.28,13236.0,11.8756,11.8935,11.8666,11.8935,13236.0
2017-10-18 14:50:00,13.27,13.27,13.25,13.25,6852.0,11.8845,11.8845,11.8666,11.8666,6852.0
2017-10-18 14:55:00,13.25,13.26,13.24,13.26,13166.0,11.8666,11.8756,11.8576,11.8756,13166.0
2017-10-18 15:00:00,13.26,13.26,13.23,13.25,14858.0,11.8756,11.8756,11.8487,11.8666,14858.0
2017-10-18 15:05:00,13.25,13.25,13.22,13.24,4600.0,11.8666,11.8666,11.8397,11.8576,4600.0
2017-10-18 15:10:00,13.24,13.24,13.21,13.21,9808.0,11.8576,11.8576,11.8308,11.8308,9808.0
2017-10-18 15:15:00,13.21,13.22,13.19,13.2,10967.0,11.8308,11.8397,11.8129,11.8218,10967.0
2017-10-18 15:20:00,13.2,13.21,13.19,13.21,10028.0,11.8218,11.8308,11.8129,11.8308,10028.0
2017-10-18 15:25:00,13.21,13.23,13.2,13.23,6698.0,11.8308,11.8487,11.8218,11.8487,6698.0
2017-10-18 15:30:00,13.23,13.25,13.22,13.24,22041.0,11.8487,11.8666,11.8397,11.8576,22041.0
2017-10-18 15:35:00,13.24,13.25,13.23,13.25,11297.0,11.8576,11.8666,11.8487,11.8666,11297.0
2017-10-18 15:40:00,13.25,13.3,13.24,13.29,56076.0,11.8666,11.9114,11.8576,11.9024,56076.0
2017-10-18 15:45:00,13.29,13.3,13.25,13.28,60957.0,11.9024,11.9114,11.8666,11.8935,60957.0
2017-10-18 15:50:00,13.28,13.28,13.24,13.26,14294.0,11.8935,11.8935,11.8576,11.8756,14294.0
2017-10-18 15:55:00,13.26,13.26,13.24,13.25,92758.0,11.8756,11.8756,11.8576,11.8666,92758.0
2017-10-19 09:30:00,13.14,13.28,13.11,13.27,20591.0,11.7681,11.8935,11.7412,11.8845,20591.0
2017-10-19 09:35:00,13.27,13.36,13.26,13.36,25413.0,11.8845,11.9651,11.8756,11.9651,25413.0
2017-10-19 09:40:00,13.36,13.43,13.35,13.4,34757.0,11.9651,12.0278,11.9562,12.0009,34757.0
2017-10-19 09:45:00,13.4,13.44,13.39,13.41,14044.0,12.0009,12.0368,11.992,12.0099,14044.0
2017-10-19 09:50:00,13.41,13.42,13.39,13.4,22571.0,12.0099,12.0189,11.992,12.0009,22571.0
2017-10-19 09:55:00,13.4,13.4,13.34,13.36,11899.0,12.0009,12.0009,11.9472,11.9651,11899.0
2017-10-19 10:00:00,13.36,13.38,13.34,13.38,21427.0,11.9651,11.983,11.9472,11.983,21427.0
2017-10-19 10:05:00,13.38,13.39,13.36,13.37,8440.0,11.983,11.992,11.9651,11.9741,8440.0
2017-10-19 10:10:00,13.38,13.38,13.37,13.38,5224.0,11.983,11.983,11.9741,11.983,5224.0
2017-10-19 10:15:00,13.38,13.4,13.37,13.4,11678.0,11.983,12.0009,11.9741,12.0009,11678.0
2017-10-19 10:20:00,13.4,13.43,13.39,13.4,14418.0,12.0009,12.0278,11.992,12.0009,14418.0
2017-10-19 10:25:00,13.41,13.41,13.36,13.36,12799.0,12.0099,12.0099,11.9651,11.9651,12799.0
2017-10-19 10:30:00,13.36,13.38,13.34,13.38,17059.0,11.9651,11.983,11.9472,11.983,17059.0
2017-10-19 10:35:00,13.37,13.39,13.36,13.38,9802.0,11.9741,11.992,11.9651,11.983,9802.0
2017-10-19 10:40:00,13.38,13.4,13.37,13.4,8697.0,11.983,12.0009,11.9741,12.0009,8697.0
2017-10-19 10:45:00,13.4,13.41,13.38,13.38,8868.0,12.0009,12.0099,11.983,11.983,8868.0
2017-10-19 10:50:00,13.39,13.44,13.38,13.43,17776.0,11.992,12.0368,11.983,12.0278,17776.0
2017-10-19 10:55:00,13.43,13.43,13.41,13.42,10206.0,12.0278,12.0278,12.0099,12.0189,10206.0
2017-10-19 11:00:00,13.43,13.44,13.41,13.43,18267.0,12.0278,12.0368,12.0099,12.0278,18267.0
2017-10-19 11:05:00,13.44,13.44,13.43,13.44,6739.0,12.0368,12.0368,12.0278,12.0368,6739.0
2017-10-19 11:10:00,13.44,13.48,13.43,13.47,13758.0,12.0368,12.0726,12.0278,12.0636,13758.0
2017-10-19 11:15:00,13.47,13.48,13.46,13.48,13168.0,12.0636,12.0726,12.0547,12.0726,13168.0
2017-10-19 11:20:00,13.48,13.48,13.43,13.45,14752.0,12.0726,12.0726,12.0278,12.0457,14752.0
2017-10-19 11:25:00,13.45,13.45,13.41,13.42,9947.0,12.0457,12.0457,12.0099,12.0189,9947.0
2017-10-19 11:30:00,13.42,13.43,13.4,13.4,6866.0,12.0189,12.0278,12.0009,12.0009,6866.0
2017-10-19 11:35:00,13.41,13.42,13.41,13.42,5254.0,12.0099,12.0189,12.0099,12.0189,5254.0
2017-10-19 11:40:00,13.41,13.42,13.38,13.38,8531.0,12.0099,12.0189,11.983,11.983,8531.0
2017-10-19 11:45:00,13.38,13.4,13.38,13.39,9500.0,11.983,12.0009,11.983,11.992,9500.0
2017-10-19 11:50:00,13.4,13.4,13.39,13.4,4150.0,12.0009,12.0009,11.992,12.0009,4150.0
2017-10-19 11:55:00,13.4,13.4,13.31,13.31,14931.0,12.0009,12.0009,11.9203,11.9203,14931.0
2017-10-19 12:00:00,13.32,13.34,13.31,13.34,9948.0,11.9293,11.9472,11.9203,11.9472,9948.0
2017-10-19 12:05:00,13.34,13.34,13.34,13.34,1700.0,11.9472,11.9472,11.9472,11.9472,1700.0
2017-10-19 12:10:00,13.34,13.36,13.33,13.36,7666.0,11.9472,11.9651,11.9383,11.9651,7666.0
2017-10-19 12:15:00,13.35,13.38,13.35,13.37,4894.0,11.9562,11.983,11.9562,11.9741,4894.0
2017-10-19 12:20:00,13.37,13.38,13.35,13.38,13894.0,11.9741,11.983,11.9562,11.983,13894.0
2017-10-19 12:25:00,13.37,13.38,13.36,13.38,3897.0,11.9741,11.983,11.9651,11.983,3897.0
2017-10-19 12:30:00,13.37,13.38,13.36,13.37,11711.0,11.9741,11.983,11.9651,11.9741,11711.0
2017-10-19 12:35:00,13.37,13.39,13.36,13.38,6523.0,11.9741,11.992,11.9651,11.983,6523.0
2017-10-19 12:40:00,13.38,13.4,13.38,13.38,8174.0,11.983,12.0009,11.983,11.983,8174.0
2017-10-19 12:45:00,13.39,13.4,13.39,13.4,1950.0,11.992,12.0009,11.992,12.0009,1950.0
2017-10-19 12:50:00,13.4,13.41,13.39,13.41,7593.0,12.0009,12.0099,11.992,12.0099,7593.0
2017-10-19 12:55:00,13.41,13.42,13.4,13.41,9198.0,12.0099,12.0189,12.0009,12.0099,9198.0
2017-10-19 13:00:00,13.41,13.42,13.4,13.42,6792.0,12.0099,12.0189,12.0009,12.0189,6792.0
2017-10-19 13:05:00,13.42,13.42,13.4,13.42,4435.0,12.0189,12.0189,12.0009,12.0189,4435.0
2017-10-19 13:10:00,13.42,13.43,13.41,13.42,4361.0,12.0189,12.0278,12.0099,12.0189,4361.0
2017-10-19 13:15:00,13.42,13.43,13.41,13.42,8867.0,12.0189,12.0278,12.0099,12.0189,8867.0
2017-10-19 13:20:00,13.41,13.42,13.41,13.41,2757.0,12.0099,12.0189,12.0099,12.0099,2757.0
2017-10-19 13:25:00,13.41,13.45,13.41,13.45,16549.0,12.0099,12.0457,12.0099,12.0457,16549.0
2017-10-19 13:30:00,13.45,13.46,13.44,13.46,6099.0,12.0457,12.0547,12.0368,12.0547,6099.0
2017-10-19 13:35:00,13.45,13.45,13.43,13.45,6510.0,12.0457,12.0457,12.0278,12.0457,6510.0
2017-10-19 13:40:00,13.45,13.45,13.44,13.45,11892.0,12.0457,12.0457,12.0368,12.0457,11892.0
2017-10-19 13:45:00,13.45,13.47,13.45,13.46,9366.0,12.0457,12.0636,12.0457,12.0547,9366.0
2017-10-19 13:50:00,13.46,13.46,13.41,13.42,11595.0,12.0547,12.0547,12.0099,12.0189,11595.0
2017-10-19 13:55:00,13.41,13.46,13.41,13.46,15147.0,12.0099,12.0547,12.0099,12.0547,15147.0
2017-10-19 14:00:00,13.45,13.48,13.45,13.47,8868.0,12.0457,12.0726,12.0457,12.0636,8868.0
2017-10-19 14:05:00,13.46,13.48,13.46,13.47,11522.0,12.0547,12.0726,12.0547,12.0636,11522.0
2017-10-19 14:10:00,13.47,13.49,13.46,13.49,12756.0,12.0636,12.0815,12.0547,12.0815,12756.0
2017-10-19 14:15:00,13.49,13.5,13.48,13.5,25173.0,12.0815,12.0905,12.0726,12.0905,25173.0
2017-10-19 14:20:00,13.5,13.5,13.48,13.49,21498.0,12.0905,12.0905,12.0726,12.0815,21498.0
2017-10-19 14:25:00,13.5,13.51,13.49,13.49,8608.0,12.0905,12.0995,12.0815,12.0815,8608.0
2017-10-19 14:30:00,13.49,13.51,13.49,13.51,8221.0,12.0815,12.0995,12.0815,12.0995,8221.0
2017-10-19 14:35:00,13.51,13.53,13.49,13.5,17333.0,12.0995,12.1174,12.0815,12.0905,17333.0
2017-10-19 14:40:00,13.5,13.53,13.5,13.52,9936.0,12.0905,12.1174,12.0905,12.1084,9936.0
2017-10-19 14:45:00,13.52,13.52,13.5,13.5,3574.0,12.1084,12.1084,12.0905,12.0905,3574.0
2017-10-19 14:50:00,13.5,13.51,13.49,13.5,21709.0,12.0905,12.0995,12.0815,12.0905,21709.0
2017-10-19 14:55:00,13.5,13.51,13.5,13.51,10666.0,12.0905,12.0995,12.0905,12.0995,10666.0
2017-10-19 15:00:00,13.51,13.51,13.5,13.5,8193.0,12.0995,12.0995,12.0905,12.0905,8193.0
2017-10-19 15:05:00,13.5,13.51,13.48,13.49,25931.0,12.0905,12.0995,12.0726,12.0815,25931.0
2017-10-19 15:10:00,13.49,13.51,13.49,13.51,12124.0,12.0815,12.0995,12.0815,12.0995,12124.0
2017-10-19 15:15:00,13.51,13.51,13.49,13.5,12086.0,12.0995,12.0995,12.0815,12.0905,12086.0
2017-10-19 15:20:00,13.5,13.5,13.49,13.5,5400.0,12.0905,12.0905,12.0815,12.0905,5400.0
2017-10-19 15:25:00,13.5,13.5,13.48,13.48,19504.0,12.0905,12.0905,12.0726,12.0726,19504.0
2017-10-19 15:30:00,13.49,13.49,13.44,13.45,28372.0,12.0815,12.0815,12.0368,12.0457,28372.0
2017-10-19 15:35:00,13.45,13.46,13.39,13.4,72677.0,12.0457,12.0547,11.992,12.0009,72677.0
2017-10-19 15:40:00,13.41,13.41,13.39,13.4,13719.0,12.0099,12.0099,11.992,12.0009,13719.0
2017-10-19 15:45:00,13.39,13.4,13.38,13.4,37334.0,11.992,12.0009,11.983,12.0009,37334.0
2017-10-19 15:50:00,13.4,13.42,13.39,13.42,24990.0,12.0009,12.0189,11.992,12.0189,24990.0
2017-10-19 15:55:00,13.42,13.42,13.4,13.41,78522.0,12.0189,12.0189,12.0009,12.0099,78522.0
2017-10-20 09:30:00,13.56,13.67,13.56,13.64,62706.0,12.1442,12.2428,12.1442,12.2159,62706.0
2017-10-20 09:35:00,13.66,13.7,13.65,13.66,31781.0,12.2338,12.2696,12.2248,12.2338,31781.0
2017-10-20 09:40:00,13.65,13.67,13.58,13.61,36033.0,12.2248,12.2428,12.1622,12.189,36033.0
2017-10-20 09:45:00,13.61,13.64,13.6,13.6,13287.0,12.189,12.2159,12.1801,12.1801,13287.0
2017-10-20 09:50:00,13.6,13.66,13.6,13.66,10594.0,12.1801,12.2338,12.1801,12.2338,10594.0
2017-10-20 09:55:00,13.65,13.67,13.65,13.67,12119.0,12.2248,12.2428,12.2248,12.2428,12119.0
2017-10-20 10:00:00,13.66,13.66,13.63,13.65,12200.0,12.2338,12.2338,12.2069,12.2248,12200.0
2017-10-20 10:05:00,13.64,13.69,13.63,13.69,20367.0,12.2159,12.2607,12.2069,12.2607,20367.0
2017-10-20 10:10:00,13.7,13.72,13.69,13.71,34985.0,12.2696,12.2875,12.2607,12.2786,34985.0
2017-10-20 10:15:00,13.72,13.73,13.71,13.72,11224.0,12.2875,12.2965,12.2786,12.2875,11224.0
2017-10-20 10:20:00,13.71,13.71,13.66,13.67,7941.0,12.2786,12.2786,12.2338,12.2428,7941.0
2017-10-20 10:25:00,13.67,13.67,13.64,13.65,24608.0,12.2428,12.2428,12.2159,12.2248,24608.0
2017-10-20 10:30:00,13.65,13.69,13.65,13.66,18100.0,12.2248,12.2607,12.2248,12.2338,18100.0
2017-10-20 10:35:00,13.66,13.72,13.66,13.71,45259.0,12.2338,12.2875,12.2338,12.2786,45259.0
2017-10-20 10:40:00,13.71,13.71,13.69,13.69,7100.0,12.2786,12.2786,12.2607,12.2607,7100.0
2017-10-20 10:45:00,13.69,13.7,13.68,13.7,9872.0,12.2607,12.2696,12.2517,12.2696,9872.0
2017-10-20 10:50:00,13.69,13.7,13.69,13.7,6812.0,12.2607,12.2696,12.2607,12.2696,6812.0
2017-10-20 10:55:00,13.7,13.7,13.67,13.68,3912.0,12.2696,12.2696,12.2428,12.2517,3912.0
2017-10-20 11:00:00,13.68,13.69,13.67,13.68,8071.0,12.2517,12.2607,12.2428,12.2517,8071.0
2017-10-20 11:05:00,13.68,13.69,13.66,13.67,4824.0,12.2517,12.2607,12.2338,12.2428,4824.0
2017-10-20 11:10:00,13.67,13.69,13.67,13.68,10900.0,12.2428,12.2607,12.2428,12.2517,10900.0
2017-10-20 11:15:00,13.68,13.69,13.67,13.68,6027.0,12.2517,12.2607,12.2428,12.2517,6027.0
2017-10-20 11:20:00,13.68,13.69,13.67,13.68,7426.0,12.2517,12.2607,12.2428,12.2517,7426.0
2017-10-20 11:25:00,13.68,13.68,13.67,13.68,10071.0,12.2517,12.2517,12.2428,12.2517,10071.0
2017-10-20 11:30:00,13.68,13.68,13.67,13.68,6506.0,12.2517,12.2517,12.2428,12.2517,6506.0
2017-10-20 11:35:00,13.68,13.7,13.68,13.69,7778.0,12.2517,12.2696,12.2517,12.2607,7778.0
2017-10-20 11:40:00,13.69,13.7,13.68,13.7,4050.0,12.2607,12.2696,12.2517,12.2696,4050.0
2017-10-20 11:45:00,13.7,13.72,13.69,13.72,4927.0,12.2696,12.2875,12.2607,12.2875,4927.0
2017-10-20 11:50:00,13.73,13.76,13.73,13.73,11834.0,12.2965,12.3234,12.2965,12.2965,11834.0
2017-10-20 11:55:00,13.73,13.74,13.73,13.74,4143.0,12.2965,12.3054,12.2965,12.3054,4143.0
2017-10-20 12:00:00,13.74,13.75,13.72,13.74,13695.0,12.3054,12.3144,12.2875,12.3054,13695.0
2017-10-20 12:05:00,13.74,13.74,13.73,13.74,4713.0,12.3054,12.3054,12.2965,12.3054,4713.0
2017-10-20 12:10:00,13.75,13.75,13.73,13.75,10656.0,12.3144,12.3144,12.2965,12.3144,10656.0
2017-10-20 12:15:00,13.75,13.75,13.73,13.75,7116.0,12.3144,12.3144,12.2965,12.3144,7116.0
2017-10-20 12:20:00,13.75,13.75,13.71,13.72,13650.0,12.3144,12.3144,12.2786,12.2875,13650.0
2017-10-20 12:25:00,13.72,13.73,13.71,13.73,8004.0,12.2875,12.2965,12.2786,12.2965,8004.0
2017-10-20 12:30:00,13.73,13.73,13.71,13.73,9422.0,12.2965,12.2965,12.2786,12.2965,9422.0
2017-10-20 12:35:00,13.73,13.73,13.71,13.73,8682.0,12.2965,12.2965,12.2786,12.2965,8682.0
2017-10-20 12:40:00,13.73,13.75,13.73,13.75,4177.0,12.2965,12.3144,12.2965,12.3144,4177.0
2017-10-20 12:45:00,13.75,13.76,13.72,13.73,14010.0,12.3144,12.3234,12.2875,12.2965,14010.0
2017-10-20 12:50:00,13.73,13.74,13.72,13.73,12473.0,12.2965,12.3054,12.2875,12.2965,12473.0
2017-10-20 12:55:00,13.74,13.74,13.73,13.74,20927.0,12.3054,12.3054,12.2965,12.3054,20927.0
2017-10-20 13:00:00,13.74,13.74,13.73,13.74,3444.0,12.3054,12.3054,12.2965,12.3054,3444.0
2017-10-20 13:05:00,13.74,13.75,13.73,13.75,8148.0,12.3054,12.3144,12.2965,12.3144,8148.0
2017-10-20 13:10:00,13.75,13.76,13.74,13.75,13021.0,12.3144,12.3234,12.3054,12.3144,13021.0
2017-10-20 13:15:00,13.74,13.76,13.73,13.76,5751.0,12.3054,12.3234,12.2965,12.3234,5751.0
2017-10-20 13:20:00,13.76,13.8,13.75,13.79,12068.0,12.3234,12.3592,12.3144,12.3502,12068.0
2017-10-20 13:25:00,13.79,13.81,13.77,13.81,31633.0,12.3502,12.3681,12.3323,12.3681,31633.0
2017-10-20 13:30:00,13.8,13.81,13.79,13.81,10707.0,12.3592,12.3681,12.3502,12.3681,10707.0
2017-10-20 13:35:00,13.81,13.83,13.81,13.82,6394.0,12.3681,12.386,12.3681,12.3771,6394.0
2017-10-20 13:40:00,13.82,13.84,13.81,13.84,13041.0,12.3771,12.395,12.3681,12.395,13041.0
2017-10-20 13:45:00,13.84,13.84,13.81,13.83,15325.0,12.395,12.395,12.3681,12.386,15325.0
2017-10-20 13:50:00,13.82,13.83,13.8,13.81,8498.0,12.3771,12.386,12.3592,12.3681,8498.0
2017-10-20 13:55:00,13.81,13.84,13.81,13.84,10454.0,12.3681,12.395,12.3681,12.395,10454.0
2017-10-20 14:00:00,13.84,13.87,13.83,13.86,16413.0,12.395,12.4219,12.386,12.4129,16413.0
2017-10-20 14:05:00,13.86,13.87,13.83,13.84,18160.0,12.4129,12.4219,12.386,12.395,18160.0
2017-10-20 14:10:00,13.84,13.85,13.82,13.84,15604.0,12.395,12.404,12.3771,12.395,15604.0
2017-10-20 14:15:00,13.84,13.89,13.84,13.89,8311.0,12.395,12.4398,12.395,12.4398,8311.0
2017-10-20 14:20:00,13.89,13.89,13.85,13.87,17227.0,12.4398,12.4398,12.404,12.4219,17227.0
2017-10-20 14:25:00,13.87,13.87,13.85,13.85,15707.0,12.4219,12.4219,12.404,12.404,15707.0
2017-10-20 14:30:00,13.85,13.86,13.83,13.84,14261.0,12.404,12.4129,12.386,12.395,14261.0
2017-10-20 14:35:00,13.84,13.84,13.81,13.83,20022.0,12.395,12.395,12.3681,12.386,20022.0
2017-10-20 14:40:00,13.82,13.83,13.81,13.82,5459.0,12.3771,12.386,12.3681,12.3771,5459.0
2017-10-20 14:45:00,13.82,13.82,13.8,13.81,14713.0,12.3771,12.3771,12.3592,12.3681,14713.0
2017-10-20 14:50:00,13.8,13.8,13.79,13.79,5694.0,12.3592,12.3592,12.3502,12.3502,5694.0
2017-10-20 14:55:00,13.8,13.82,13.77,13.78,20770.0,12.3592,12.3771,12.3323,12.3413,20770.0
2017-10-20 15:00:00,13.78,13.79,13.77,13.78,14803.0,12.3413,12.3502,12.3323,12.3413,14803.0
2017-10-20 15:05:00,13.78,13.8,13.78,13.79,16492.0,12.3413,12.3592,12.3413,12.3502,16492.0
2017-10-20 15:10:00,13.79,13.8,13.77,13.8,29266.0,12.3502,12.3592,12.3323,12.3592,29266.0
2017-10-20 15:15:00,13.8,13.8,13.79,13.79,15323.0,12.3592,12.3592,12.3502,12.3502,15323.0
2017-10-20 15:20:00,13.79,13.8,13.79,13.79,6200.0,12.3502,12.3592,12.3502,12.3502,6200.0
2017-10-20 15:25:00,13.79,13.8,13.76,13.76,17440.0,12.3502,12.3592,12.3234,12.3234,17440.0
2017-10-20 15:30:00,13.77,13.78,13.75,13.76,30056.0,12.3323,12.3413,12.3144,12.3234,30056.0
2017-10-20 15:35:00,13.77,13.78,13.76,13.78,14324.0,12.3323,12.3413,12.3234,12.3413,14324.0
2017-10-20 15:40:00,13.78,13.78,13.77,13.78,17777.0,12.3413,12.3413,12.3323,12.3413,17777.0
2017-10-20 15:45:00,13.77,13.78,13.75,13.75,47595.0,12.3323,12.3413,12.3144,12.3144,47595.0
2017-10-20 15:50:00,13.76,13.78,13.75,13.76,74116.0,12.3234,12.3413,12.3144,12.3234,74116.0
2017-10-20 15:55:00,13.76,13.78,13.75,13.76,95950.0,12.3234,12.3413,12.3144,12.3234,95950.0
2017-10-23 09:30:00,13.77,13.89,13.73,13.89,55088.0,12.3323,12.4398,12.2965,12.4398,55088.0
2017-10-23 09:35:00,13.9,13.9,13.84,13.88,17884.0,12.4487,12.4487,12.395,12.4308,17884.0
2017-10-23 09:40:00,13.88,13.93,13.86,13.91,10073.0,12.4308,12.4756,12.4129,12.4577,10073.0
2017-10-23 09:45:00,13.91,14.03,13.91,14.03,71574.0,12.4577,12.5652,12.4577,12.5652,71574.0
2017-10-23 09:50:00,14.04,14.14,14.04,14.12,36196.0,12.5741,12.6637,12.5741,12.6458,36196.0
2017-10-23 09:55:00,14.13,14.13,14.07,14.07,20691.0,12.6547,12.6547,12.601,12.601,20691.0
2017-10-23 10:00:00,14.07,14.15,14.06,14.15,28842.0,12.601,12.6726,12.592,12.6726,28842.0
2017-10-23 10:05:00,14.15,14.23,14.14,14.16,59726.0,12.6726,12.7443,12.6637,12.6816,59726.0
2017-10-23 10:10:00,14.17,14.19,14.13,14.13,21337.0,12.6906,12.7085,12.6547,12.6547,21337.0
2017-10-23 10:15:00,14.14,14.16,14.04,14.06,72016.0,12.6637,12.6816,12.5741,12.592,72016.0
2017-10-23 10:20:00,14.06,14.1,14.06,14.09,26360.0,12.592,12.6279,12.592,12.6189,26360.0
2017-10-23 10:25:00,14.08,14.09,14.05,14.07,22021.0,12.6099,12.6189,12.5831,12.601,22021.0
2017-10-23 10:30:00,14.07,14.1,14.06,14.07,13954.0,12.601,12.6279,12.592,12.601,13954.0
2017-10-23 10:35:00,14.07,14.14,14.07,14.14,14918.0,12.601,12.6637,12.601,12.6637,14918.0
2017-10-23 10:40:00,14.13,14.14,14.09,14.1,21444.0,12.6547,12.6637,12.6189,12.6279,21444.0
2017-10-23 10:45:00,14.1,14.12,14.1,14.1,13389.0,12.6279,12.6458,12.6279,12.6279,13389.0
2017-10-23 10:50:00,14.1,14.14,14.09,14.09,17315.0,12.6279,12.6637,12.6189,12.6189,17315.0
2017-10-23 10:55:00,14.09,14.12,14.08,14.09,16743.0,12.6189,12.6458,12.6099,12.6189,16743.0
2017-10-23 11:00:00,14.09,14.11,14.09,14.1,10600.0,12.6189,12.6368,12.6189,12.6279,10600.0
2017-10-23 11:05:00,14.1,14.12,14.08,14.11,12801.0,12.6279,12.6458,12.6099,12.6368,12801.0
2017-10-23 11:10:00,14.11,14.12,14.1,14.1,9809.0,12.6368,12.6458,12.6279,12.6279,9809.0
2017-10-23 11:15:00,14.11,14.13,14.1,14.12,15132.0,12.6368,12.6547,12.6279,12.6458,15132.0
2017-10-23 11:20:00,14.12,14.19,14.12,14.19,39782.0,12.6458,12.7085,12.6458,12.7085,39782.0
2017-10-23 11:25:00,14.2,14.22,14.19,14.21,26704.0,12.7174,12.7353,12.7085,12.7264,26704.0
2017-10-23 11:30:00,14.21,14.26,14.19,14.2,97589.0,12.7264,12.7712,12.7085,12.7174,97589.0
2017-10-23 11:35:00,14.19,14.22,14.18,14.18,28603.0,12.7085,12.7353,12.6995,12.6995,28603.0
2017-10-23 11:40:00,14.17,14.2,14.16,14.18,13487.0,12.6906,12.7174,12.6816,12.6995,13487.0
2017-10-23 11:45:00,14.18,14.21,14.18,14.18,13918.0,12.6995,12.7264,12.6995,12.6995,13918.0
2017-10-23 11:50:00,14.18,14.18,14.15,14.16,10573.0,12.6995,12.6995,12.6726,12.6816,10573.0
2017-10-23 11:55:00,14.17,14.17,14.13,14.15,15628.0,12.6906,12.6906,12.6547,12.6726,15628.0
2017-10-23 12:00:00,14.14,14.16,14.13,14.13,19200.0,12.6637,12.6816,12.6547,12.6547,19200.0
2017-10-23 12:05:00,14.13,14.15,14.12,14.14,9492.0,12.6547,12.6726,12.6458,12.6637,9492.0
2017-10-23 12:10:00,14.14,14.16,14.12,14.15,10200.0,12.6637,12.6816,12.6458,12.6726,10200.0
2017-10-23 12:15:00,14.15,14.15,14.13,14.15,10600.0,12.6726,12.6726,12.6547,12.6726,10600.0
2017-10-23 12:20:00,14.15,14.16,14.12,14.14,14059.0,12.6726,12.6816,12.6458,12.6637,14059.0
2017-10-23 12:25:00,14.15,14.17,14.15,14.17,6797.0,12.6726,12.6906,12.6726,12.6906,6797.0
2017-10-23 12:30:00,14.17,14.17,14.13,14.14,13505.0,12.6906,12.6906,12.6547,12.6637,13505.0
2017-10-23 12:35:00,14.14,14.15,14.14,14.14,6146.0,12.6637,12.6726,12.6637,12.6637,6146.0
2017-10-23 12:40:00,14.15,14.18,14.14,14.18,8603.0,12.6726,12.6995,12.6637,12.6995,8603.0
2017-10-23 12:45:00,14.18,14.19,14.15,14.18,26920.0,12.6995,12.7085,12.6726,12.6995,26920.0
2017-10-23 12:50:00,14.18,14.18,14.13,14.13,7171.0,12.6995,12.6995,12.6547,12.6547,7171.0
2017-10-23 12:55:00,14.13,14.14,14.08,14.09,24794.0,12.6547,12.6637,12.6099,12.6189,24794.0
2017-10-23 13:00:00,14.09,14.1,14.06,14.07,6090.0,12.6189,12.6279,12.592,12.601,6090.0
2017-10-23 13:05:00,14.06,14.07,14.05,14.06,10630.0,12.592,12.601,12.5831,12.592,10630.0
2017-10-23 13:10:00,14.06,14.07,13.98,13.98,40650.0,12.592,12.601,12.5204,12.5204,40650.0
2017-10-23 13:15:00,13.98,14.03,13.98,14.03,22647.0,12.5204,12.5652,12.5204,12.5652,22647.0
2017-10-23 13:20:00,14.03,14.06,14.03,14.05,13943.0,12.5652,12.592,12.5652,12.5831,13943.0
2017-10-23 13:25:00,14.05,14.07,14.05,14.07,6150.0,12.5831,12.601,12.5831,12.601,6150.0
2017-10-23 13:30:00,14.06,14.07,14.03,14.03,13750.0,12.592,12.601,12.5652,12.5652,13750.0
2017-10-23 13:35:00,14.02,14.05,14.02,14.04,9212.0,12.5562,12.5831,12.5562,12.5741,9212.0
2017-10-23 13:40:00,14.04,14.04,13.99,14.01,34351.0,12.5741,12.5741,12.5293,12.5473,34351.0
2017-10-23 13:45:00,14.01,14.06,14.0,14.04,22122.0,12.5473,12.592,12.5383,12.5741,22122.0
2017-10-23 13:50:00,14.04,14.05,14.03,14.04,6527.0,12.5741,12.5831,12.5652,12.5741,6527.0
2017-10-23 13:55:00,14.04,14.06,14.03,14.04,12635.0,12.5741,12.592,12.5652,12.5741,12635.0
2017-10-23 14:00:00,14.04,14.05,14.02,14.02,11438.0,12.5741,12.5831,12.5562,12.5562,11438.0
2017-10-23 14:05:00,14.02,14.04,14.01,14.02,13922.0,12.5562,12.5741,12.5473,12.5562,13922.0
2017-10-23 14:10:00,14.02,14.02,14.0,14.01,11515.0,12.5562,12.5562,12.5383,12.5473,11515.0
2017-10-23 14:15:00,14.01,14.03,14.01,14.02,14610.0,12.5473,12.5652,12.5473,12.5562,14610.0
2017-10-23 14:20:00,14.02,14.02,14.0,14.01,8278.0,12.5562,12.5562,12.5383,12.5473,8278.0
2017-10-23 14:25:00,14.01,14.01,13.97,13.98,26654.0,12.5473,12.5473,12.5114,12.5204,26654.0
2017-10-23 14:30:00,13.98,14.01,13.97,13.99,12299.0,12.5204,12.5473,12.5114,12.5293,12299.0
2017-10-23 14:35:00,14.0,14.03,14.0,14.03,15989.0,12.5383,12.5652,12.5383,12.5652,15989.0
2017-10-23 14:40:00,14.03,14.04,13.98,13.98,45029.0,12.5652,12.5741,12.5204,12.5204,45029.0
2017-10-23 14:45:00,13.98,14.0,13.97,13.99,25651.0,12.5204,12.5383,12.5114,12.5293,25651.0
2017-10-23 14:50:00,13.98,13.99,13.94,13.94,19892.0,12.5204,12.5293,12.4846,12.4846,19892.0
2017-10-23 14:55:00,13.95,13.97,13.94,13.97,21448.0,12.4935,12.5114,12.4846,12.5114,21448.0
2017-10-23 15:00:00,13.97,14.01,13.97,14.01,17907.0,12.5114,12.5473,12.5114,12.5473,17907.0
2017-10-23 15:05:00,14.02,14.02,14.0,14.0,13890.0,12.5562,12.5562,12.5383,12.5383,13890.0
2017-10-23 15:10:00,14.0,14.01,14.0,14.0,17269.0,12.5383,12.5473,12.5383,12.5383,17269.0
2017-10-23 15:15:00,14.0,14.01,13.99,14.0,22504.0,12.5383,12.5473,12.5293,12.5383,22504.0
2017-10-23 15:20:00,14.0,14.0,13.96,13.96,17632.0,12.5383,12.5383,12.5025,12.5025,17632.0
2017-10-23 15:25:00,13.96,14.01,13.96,14.01,28693.0,12.5025,12.5473,12.5025,12.5473,28693.0
2017-10-23 15:30:00,14.01,14.02,13.99,14.0,30166.0,12.5473,12.5562,12.5293,12.5383,30166.0
2017-10-23 15:35:00,13.99,14.02,13.99,14.02,30366.0,12.5293,12.5562,12.5293,12.5562,30366.0
2017-10-23 15:40:00,14.02,14.05,14.01,14.05,51313.0,12.5562,12.5831,12.5473,12.5831,51313.0
2017-10-23 15:45:00,14.04,14.06,14.04,14.05,59533.0,12.5741,12.592,12.5741,12.5831,59533.0
2017-10-23 15:50:00,14.04,14.05,14.01,14.03,44544.0,12.5741,12.5831,12.5473,12.5652,44544.0
2017-10-23 15:55:00,14.03,14.04,14.01,14.02,76666.0,12.5652,12.5741,12.5473,12.5562,76666.0
2017-10-24 09:30:00,14.09,14.11,13.96,14.01,46489.0,12.6189,12.6368,12.5025,12.5473,46489.0
2017-10-24 09:35:00,14.01,14.02,13.98,13.98,34496.0,12.5473,12.5562,12.5204,12.5204,34496.0
2017-10-24 09:40:00,13.97,14.03,13.97,14.01,17199.0,12.5114,12.5652,12.5114,12.5473,17199.0
2017-10-24 09:45:00,14.01,14.01,13.93,13.94,28310.0,12.5473,12.5473,12.4756,12.4846,28310.0
2017-10-24 09:50:00,13.95,14.04,13.95,14.03,12597.0,12.4935,12.5741,12.4935,12.5652,12597.0
2017-10-24 09:55:00,14.04,14.06,14.0,14.0,14776.0,12.5741,12.592,12.5383,12.5383,14776.0
2017-10-24 10:00:00,14.0,14.02,14.0,14.0,9529.0,12.5383,12.5562,12.5383,12.5383,9529.0
2017-10-24 10:05:00,14.0,14.04,13.97,14.0,31022.0,12.5383,12.5741,12.5114,12.5383,31022.0
2017-10-24 10:10:00,14.01,14.04,14.0,14.03,21545.0,12.5473,12.5741,12.5383,12.5652,21545.0
2017-10-24 10:15:00,14.04,14.05,14.0,14.01,12528.0,12.5741,12.5831,12.5383,12.5473,12528.0
2017-10-24 10:20:00,14.01,14.01,13.99,13.99,20288.0,12.5473,12.5473,12.5293,12.5293,20288.0
2017-10-24 10:25:00,14.0,14.03,14.0,14.02,7328.0,12.5383,12.5652,12.5383,12.5562,7328.0
2017-10-24 10:30:00,14.01,14.02,13.97,13.98,19571.0,12.5473,12.5562,12.5114,12.5204,19571.0
2017-10-24 10:35:00,13.99,13.99,13.91,13.92,28121.0,12.5293,12.5293,12.4577,12.4667,28121.0
2017-10-24 10:40:00,13.92,13.95,13.88,13.95,57411.0,12.4667,12.4935,12.4308,12.4935,57411.0
2017-10-24 10:45:00,13.95,13.96,13.93,13.94,8268.0,12.4935,12.5025,12.4756,12.4846,8268.0
2017-10-24 10:50:00,13.95,13.96,13.93,13.95,20794.0,12.4935,12.5025,12.4756,12.4935,20794.0
2017-10-24 10:55:00,13.96,13.96,13.94,13.95,5600.0,12.5025,12.5025,12.4846,12.4935,5600.0
2017-10-24 11:00:00,13.95,13.95,13.92,13.95,23044.0,12.4935,12.4935,12.4667,12.4935,23044.0
2017-10-24 11:05:00,13.95,13.97,13.95,13.97,7208.0,12.4935,12.5114,12.4935,12.5114,7208.0
2017-10-24 11:10:00,13.98,14.01,13.98,14.01,7743.0,12.5204,12.5473,12.5204,12.5473,7743.0
2017-10-24 11:15:00,14.0,14.01,13.99,13.99,9133.0,12.5383,12.5473,12.5293,12.5293,9133.0
2017-10-24 11:20:00,13.99,14.0,13.97,13.99,11681.0,12.5293,12.5383,12.5114,12.5293,11681.0
2017-10-24 11:25:00,14.0,14.01,13.99,14.0,9797.0,12.5383,12.5473,12.5293,12.5383,9797.0
2017-10-24 11:30:00,14.0,14.05,14.0,14.05,6435.0,12.5383,12.5831,12.5383,12.5831,6435.0
2017-10-24 11:35:00,14.05,14.06,14.05,14.06,7487.0,12.5831,12.592,12.5831,12.592,7487.0
2017-10-24 11:40:00,14.06,14.06,14.05,14.06,5700.0,12.592,12.592,12.5831,12.592,5700.0
2017-10-24 11:45:00,14.06,14.09,14.06,14.07,6700.0,12.592,12.6189,12.592,12.601,6700.0
2017-10-24 11:50:00,14.08,14.1,14.07,14.09,8221.0,12.6099,12.6279,12.601,12.6189,8221.0
2017-10-24 11:55:00,14.09,14.09,14.07,14.07,17824.0,12.6189,12.6189,12.601,12.601,17824.0
2017-10-24 12:00:00,14.06,14.07,14.04,14.05,8433.0,12.592,12.601,12.5741,12.5831,8433.0
2017-10-24 12:05:00,14.04,14.06,14.02,14.05,19273.0,12.5741,12.592,12.5562,12.5831,19273.0
2017-10-24 12:10:00,14.06,14.06,14.04,14.04,3356.0,12.592,12.592,12.5741,12.5741,3356.0
2017-10-24 12:15:00,14.04,14.06,14.03,14.05,5600.0,12.5741,12.592,12.5652,12.5831,5600.0
2017-10-24 12:20:00,14.04,14.05,14.03,14.04,7181.0,12.5741,12.5831,12.5652,12.5741,7181.0
2017-10-24 12:25:00,14.04,14.04,14.0,14.01,5793.0,12.5741,12.5741,12.5383,12.5473,5793.0
2017-10-24 12:30:00,14.01,14.01,14.0,14.01,5641.0,12.5473,12.5473,12.5383,12.5473,5641.0
2017-10-24 12:35:00,14.01,14.01,13.99,14.0,6535.0,12.5473,12.5473,12.5293,12.5383,6535.0
2017-10-24 12:40:00,14.0,14.03,14.0,14.03,10100.0,12.5383,12.5652,12.5383,12.5652,10100.0
2017-10-24 12:45:00,14.04,14.05,14.03,14.03,4740.0,12.5741,12.5831,12.5652,12.5652,4740.0
2017-10-24 12:50:00,14.04,14.06,14.03,14.04,5683.0,12.5741,12.592,12.5652,12.5741,5683.0
2017-10-24 12:55:00,14.05,14.05,14.02,14.02,4995.0,12.5831,12.5831,12.5562,12.5562,4995.0
2017-10-24 13:00:00,14.03,14.04,14.02,14.04,2100.0,12.5652,12.5741,12.5562,12.5741,2100.0
2017-10-24 13:05:00,14.04,14.05,14.02,14.05,5389.0,12.5741,12.5831,12.5562,12.5831,5389.0
2017-10-24 13:10:00,14.06,14.08,14.06,14.08,4010.0,12.592,12.6099,12.592,12.6099,4010.0
2017-10-24 13:15:00,14.07,14.09,14.07,14.09,3073.0,12.601,12.6189,12.601,12.6189,3073.0
2017-10-24 13:20:00,14.1,14.11,14.09,14.11,2133.0,12.6279,12.6368,12.6189,12.6368,2133.0
2017-10-24 13:25:00,14.1,14.11,14.08,14.09,15288.0,12.6279,12.6368,12.6099,12.6189,15288.0
2017-10-24 13:30:00,14.09,14.13,14.09,14.13,12658.0,12.6189,12.6547,12.6189,12.6547,12658.0
2017-10-24 13:35:00,14.12,14.13,14.11,14.11,11796.0,12.6458,12.6547,12.6368,12.6368,11796.0
2017-10-24 13:40:00,14.12,14.14,14.11,14.14,4977.0,12.6458,12.6637,12.6368,12.6637,4977.0
2017-10-24 13:45:00,14.14,14.15,14.13,14.14,11128.0,12.6637,12.6726,12.6547,12.6637,11128.0
2017-10-24 13:50:00,14.14,14.14,14.12,14.12,8436.0,12.6637,12.6637,12.6458,12.6458,8436.0
2017-10-24 13:55:00,14.11,14.14,14.11,14.13,12010.0,12.6368,12.6637,12.6368,12.6547,12010.0
2017-10-24 14:00:00,14.13,14.13,14.11,14.12,11095.0,12.6547,12.6547,12.6368,12.6458,11095.0
2017-10-24 14:05:00,14.12,14.14,14.12,14.14,4994.0,12.6458,12.6637,12.6458,12.6637,4994.0
2017-10-24 14:10:00,14.14,14.17,14.14,14.17,21970.0,12.6637,12.6906,12.6637,12.6906,21970.0
2017-10-24 14:15:00,14.17,14.2,14.17,14.19,24103.0,12.6906,12.7174,12.6906,12.7085,24103.0
2017-10-24 14:20:00,14.19,14.21,14.18,14.21,9611.0,12.7085,12.7264,12.6995,12.7264,9611.0
2017-10-24 14:25:00,14.2,14.21,14.19,14.21,5823.0,12.7174,12.7264,12.7085,12.7264,5823.0
2017-10-24 14:30:00,14.21,14.21,14.18,14.18,9384.0,12.7264,12.7264,12.6995,12.6995,9384.0
2017-10-24 14:35:00,14.18,14.2,14.17,14.19,11562.0,12.6995,12.7174,12.6906,12.7085,11562.0
2017-10-24 14:40:00,14.19,14.2,14.19,14.2,3699.0,12.7085,12.7174,12.7085,12.7174,3699.0
2017-10-24 14:45:00,14.2,14.2,14.18,14.19,11799.0,12.7174,12.7174,12.6995,12.7085,11799.0
2017-10-24 14:50:00,14.19,14.21,14.18,14.21,12274.0,12.7085,12.7264,12.6995,12.7264,12274.0
2017-10-24 14:55:00,14.21,14.22,14.19,14.21,8700.0,12.7264,12.7353,12.7085,12.7264,8700.0
2017-10-24 15:00:00,14.22,14.22,14.19,14.21,13369.0,12.7353,12.7353,12.7085,12.7264,13369.0
2017-10-24 15:05:00,14.21,14.21,14.17,14.19,15088.0,12.7264,12.7264,12.6906,12.7085,15088.0
2017-10-24 15:10:00,14.19,14.2,14.15,14.16,20049.0,12.7085,12.7174,12.6726,12.6816,20049.0
2017-10-24 15:15:00,14.16,14.19,14.16,14.18,18808.0,12.6816,12.7085,12.6816,12.6995,18808.0
2017-10-24 15:20:00,14.18,14.19,14.17,14.18,10682.0,12.6995,12.7085,12.6906,12.6995,10682.0
2017-10-24 15:25:00,14.18,14.18,14.16,14.17,12605.0,12.6995,12.6995,12.6816,12.6906,12605.0
2017-10-24 15:30:00,14.17,14.2,14.14,14.15,41539.0,12.6906,12.7174,12.6637,12.6726,41539.0
2017-10-24 15:35:00,14.15,14.15,14.09,14.12,56836.0,12.6726,12.6726,12.6189,12.6458,56836.0
2017-10-24 15:40:00,14.12,14.14,14.08,14.13,88542.0,12.6458,12.6637,12.6099,12.6547,88542.0
2017-10-24 15:45:00,14.13,14.15,14.11,14.14,46619.0,12.6547,12.6726,12.6368,12.6637,46619.0
2017-10-24 15:50:00,14.14,14.15,14.1,14.15,53719.0,12.6637,12.6726,12.6279,12.6726,53719.0
2017-10-24 15:55:00,14.14,14.15,14.14,14.15,74341.0,12.6637,12.6726,12.6637,12.6726,74341.0
2017-10-25 09:30:00,14.17,14.18,14.11,14.18,34752.0,12.6906,12.6995,12.6368,12.6995,34752.0
2017-10-25 09:35:00,14.19,14.2,14.16,14.2,19163.0,12.7085,12.7174,12.6816,12.7174,19163.0
2017-10-25 09:40:00,14.19,14.24,14.18,14.2,27204.0,12.7085,12.7532,12.6995,12.7174,27204.0
2017-10-25 09:45:00,14.2,14.27,14.19,14.26,22341.0,12.7174,12.7801,12.7085,12.7712,22341.0
2017-10-25 09:50:00,14.26,14.28,14.22,14.24,14290.0,12.7712,12.7891,12.7353,12.7532,14290.0
2017-10-25 09:55:00,14.24,14.31,14.24,14.31,39249.0,12.7532,12.8159,12.7532,12.8159,39249.0
2017-10-25 10:00:00,14.31,14.32,14.25,14.27,59082.0,12.8159,12.8249,12.7622,12.7801,59082.0
2017-10-25 10:05:00,14.26,14.27,14.2,14.27,70661.0,12.7712,12.7801,12.7174,12.7801,70661.0
2017-10-25 10:10:00,14.27,14.32,14.26,14.27,19214.0,12.7801,12.8249,12.7712,12.7801,19214.0
2017-10-25 10:15:00,14.28,14.28,14.22,14.22,17608.0,12.7891,12.7891,12.7353,12.7353,17608.0
2017-10-25 10:20:00,14.21,14.21,14.19,14.2,21901.0,12.7264,12.7264,12.7085,12.7174,21901.0
2017-10-25 10:25:00,14.2,14.23,14.18,14.23,13223.0,12.7174,12.7443,12.6995,12.7443,13223.0
2017-10-25 10:30:00,14.23,14.26,14.22,14.25,18860.0,12.7443,12.7712,12.7353,12.7622,18860.0
2017-10-25 10:35:00,14.26,14.26,14.2,14.2,17151.0,12.7712,12.7712,12.7174,12.7174,17151.0
2017-10-25 10:40:00,14.2,14.25,14.2,14.22,13541.0,12.7174,12.7622,12.7174,12.7353,13541.0
2017-10-25 10:45:00,14.23,14.24,14.21,14.23,11616.0,12.7443,12.7532,12.7264,12.7443,11616.0
2017-10-25 10:50:00,14.23,14.25,14.22,14.24,10317.0,12.7443,12.7622,12.7353,12.7532,10317.0
2017-10-25 10:55:00,14.24,14.25,14.22,14.23,7181.0,12.7532,12.7622,12.7353,12.7443,7181.0
2017-10-25 11:00:00,14.24,14.27,14.23,14.24,25132.0,12.7532,12.7801,12.7443,12.7532,25132.0
2017-10-25 11:05:00,14.24,14.24,14.19,14.2,35472.0,12.7532,12.7532,12.7085,12.7174,35472.0
2017-10-25 11:10:00,14.2,14.2,14.1,14.14,27636.0,12.7174,12.7174,12.6279,12.6637,27636.0
2017-10-25 11:15:00,14.15,14.16,14.06,14.06,35022.0,12.6726,12.6816,12.592,12.592,35022.0
2017-10-25 11:20:00,14.06,14.1,14.03,14.06,19855.0,12.592,12.6279,12.5652,12.592,19855.0
2017-10-25 11:25:00,14.06,14.11,14.06,14.09,19136.0,12.592,12.6368,12.592,12.6189,19136.0
2017-10-25 11:30:00,14.1,14.15,14.08,14.13,32479.0,12.6279,12.6726,12.6099,12.6547,32479.0
2017-10-25 11:35:00,14.14,14.16,14.13,14.16,13142.0,12.6637,12.6816,12.6547,12.6816,13142.0
2017-10-25 11:40:00,14.17,14.19,14.15,14.17,22993.0,12.6906,12.7085,12.6726,12.6906,22993.0
2017-10-25 11:45:00,14.17,14.17,14.15,14.16,9958.0,12.6906,12.6906,12.6726,12.6816,9958.0
2017-10-25 11:50:00,14.16,14.17,14.12,14.12,9313.0,12.6816,12.6906,12.6458,12.6458,9313.0
2017-10-25 11:55:00,14.11,14.11,14.05,14.09,13420.0,12.6368,12.6368,12.5831,12.6189,13420.0
2017-10-25 12:00:00,14.09,14.09,14.04,14.04,15432.0,12.6189,12.6189,12.5741,12.5741,15432.0
2017-10-25 12:05:00,14.04,14.13,14.04,14.12,37935.0,12.5741,12.6547,12.5741,12.6458,37935.0
2017-10-25 12:10:00,14.12,14.13,14.1,14.11,14600.0,12.6458,12.6547,12.6279,12.6368,14600.0
2017-10-25 12:15:00,14.11,14.14,14.09,14.13,11096.0,12.6368,12.6637,12.6189,12.6547,11096.0
2017-10-25 12:20:00,14.12,14.14,14.11,14.12,7208.0,12.6458,12.6637,12.6368,12.6458,7208.0
2017-10-25 12:25:00,14.12,14.15,14.1,14.1,10535.0,12.6458,12.6726,12.6279,12.6279,10535.0
2017-10-25 12:30:00,14.1,14.13,14.1,14.13,6420.0,12.6279,12.6547,12.6279,12.6547,6420.0
2017-10-25 12:35:00,14.14,14.2,14.13,14.15,44037.0,12.6637,12.7174,12.6547,12.6726,44037.0
2017-10-25 12:40:00,14.16,14.19,14.15,14.16,14747.0,12.6816,12.7085,12.6726,12.6816,14747.0
2017-10-25 12:45:00,14.16,14.16,14.07,14.11,23116.0,12.6816,12.6816,12.601,12.6368,23116.0
2017-10-25 12:50:00,14.11,14.17,14.11,14.17,5927.0,12.6368,12.6906,12.6368,12.6906,5927.0
2017-10-25 12:55:00,14.17,14.18,14.15,14.18,26928.0,12.6906,12.6995,12.6726,12.6995,26928.0
2017-10-25 13:00:00,14.18,14.19,14.16,14.16,8437.0,12.6995,12.7085,12.6816,12.6816,8437.0
2017-10-25 13:05:00,14.17,14.18,14.16,14.17,6880.0,12.6906,12.6995,12.6816,12.6906,6880.0
2017-10-25 13:10:00,14.17,14.19,14.17,14.18,7842.0,12.6906,12.7085,12.6906,12.6995,7842.0
2017-10-25 13:15:00,14.19,14.19,14.17,14.18,9263.0,12.7085,12.7085,12.6906,12.6995,9263.0
2017-10-25 13:20:00,14.18,14.19,14.16,14.19,7474.0,12.6995,12.7085,12.6816,12.7085,7474.0
2017-10-25 13:25:00,14.19,14.2,14.17,14.18,9624.0,12.7085,12.7174,12.6906,12.6995,9624.0
2017-10-25 13:30:00,14.18,14.2,14.18,14.2,3725.0,12.6995,12.7174,12.6995,12.7174,3725.0
2017-10-25 13:35:00,14.2,14.24,14.19,14.24,9939.0,12.7174,12.7532,12.7085,12.7532,9939.0
2017-10-25 13:40:00,14.24,14.27,14.23,14.27,10848.0,12.7532,12.7801,12.7443,12.7801,10848.0
2017-10-25 13:45:00,14.27,14.27,14.25,14.26,13326.0,12.7801,12.7801,12.7622,12.7712,13326.0
2017-10-25 13:50:00,14.26,14.3,14.26,14.29,21854.0,12.7712,12.807,12.7712,12.798,21854.0
2017-10-25 13:55:00,14.29,14.35,14.29,14.35,19318.0,12.798,12.8518,12.798,12.8518,19318.0
2017-10-25 14:00:00,14.35,14.37,14.34,14.36,26549.0,12.8518,12.8697,12.8428,12.8607,26549.0
2017-10-25 14:05:00,14.37,14.39,14.36,14.37,23252.0,12.8697,12.8876,12.8607,12.8697,23252.0
2017-10-25 14:10:00,14.36,14.38,14.35,14.36,55680.0,12.8607,12.8786,12.8518,12.8607,55680.0
2017-10-25 14:15:00,14.36,14.37,14.34,14.35,17338.0,12.8607,12.8697,12.8428,12.8518,17338.0
2017-10-25 14:20:00,14.34,14.35,14.33,14.35,18455.0,12.8428,12.8518,12.8338,12.8518,18455.0
2017-10-25 14:25:00,14.36,14.45,14.36,14.42,38825.0,12.8607,12.9413,12.8607,12.9144,38825.0
2017-10-25 14:30:00,14.43,14.43,14.38,14.38,43758.0,12.9234,12.9234,12.8786,12.8786,43758.0
2017-10-25 14:35:00,14.38,14.39,14.35,14.36,15383.0,12.8786,12.8876,12.8518,12.8607,15383.0
2017-10-25 14:40:00,14.35,14.38,14.35,14.35,10190.0,12.8518,12.8786,12.8518,12.8518,10190.0
2017-10-25 14:45:00,14.34,14.34,14.31,14.33,15958.0,12.8428,12.8428,12.8159,12.8338,15958.0
2017-10-25 14:50:00,14.33,14.35,14.32,14.33,12988.0,12.8338,12.8518,12.8249,12.8338,12988.0
2017-10-25 14:55:00,14.33,14.34,14.31,14.33,12923.0,12.8338,12.8428,12.8159,12.8338,12923.0
2017-10-25 15:00:00,14.33,14.33,14.29,14.3,15180.0,12.8338,12.8338,12.798,12.807,15180.0
2017-10-25 15:05:00,14.29,14.31,14.29,14.31,5808.0,12.798,12.8159,12.798,12.8159,5808.0
2017-10-25 15:10:00,14.31,14.34,14.31,14.34,16522.0,12.8159,12.8428,12.8159,12.8428,16522.0
2017-10-25 15:15:00,14.34,14.36,14.33,14.36,7638.0,12.8428,12.8607,12.8338,12.8607,7638.0
2017-10-25 15:20:00,14.36,14.37,14.33,14.34,22734.0,12.8607,12.8697,12.8338,12.8428,22734.0
2017-10-25 15:25:00,14.35,14.36,14.33,14.34,13958.0,12.8518,12.8607,12.8338,12.8428,13958.0
2017-10-25 15:30:00,14.34,14.35,14.32,14.33,21465.0,12.8428,12.8518,12.8249,12.8338,21465.0
2017-10-25 15:35:00,14.33,14.33,14.29,14.29,36631.0,12.8338,12.8338,12.798,12.798,36631.0
2017-10-25 15:40:00,14.29,14.3,14.26,14.27,35968.0,12.798,12.807,12.7712,12.7801,35968.0
2017-10-25 15:45:00,14.26,14.28,14.24,14.28,51659.0,12.7712,12.7891,12.7532,12.7891,51659.0
2017-10-25 15:50:00,14.27,14.31,14.27,14.31,72240.0,12.7801,12.8159,12.7801,12.8159,72240.0
2017-10-25 15:55:00,14.31,14.33,14.28,14.28,175537.0,12.8159,12.8338,12.7891,12.7891,175537.0
2017-10-26 09:30:00,14.24,14.43,14.24,14.37,40967.0,12.7532,12.9234,12.7532,12.8697,40967.0
2017-10-26 09:35:00,14.37,14.41,14.28,14.38,61547.0,12.8697,12.9055,12.7891,12.8786,61547.0
2017-10-26 09:40:00,14.39,14.5,14.37,14.49,45002.0,12.8876,12.9861,12.8697,12.9771,45002.0
2017-10-26 09:45:00,14.48,14.52,14.41,14.48,67169.0,12.9682,13.004,12.9055,12.9682,67169.0
2017-10-26 09:50:00,14.48,14.48,14.41,14.42,82882.0,12.9682,12.9682,12.9055,12.9144,82882.0
2017-10-26 09:55:00,14.43,14.44,14.38,14.42,14634.0,12.9234,12.9324,12.8786,12.9144,14634.0
2017-10-26 10:00:00,14.41,14.46,14.39,14.45,24049.0,12.9055,12.9503,12.8876,12.9413,24049.0
2017-10-26 10:05:00,14.45,14.6,14.45,14.6,57336.0,12.9413,13.0757,12.9413,13.0757,57336.0
2017-10-26 10:10:00,14.59,14.6,14.41,14.43,70801.0,13.0667,13.0757,12.9055,12.9234,70801.0
2017-10-26 10:15:00,14.44,14.48,14.44,14.45,9670.0,12.9324,12.9682,12.9324,12.9413,9670.0
2017-10-26 10:20:00,14.45,14.48,14.44,14.47,12601.0,12.9413,12.9682,12.9324,12.9592,12601.0
2017-10-26 10:25:00,14.46,14.51,14.45,14.51,17305.0,12.9503,12.9951,12.9413,12.9951,17305.0
2017-10-26 10:30:00,14.52,14.53,14.48,14.49,12196.0,13.004,13.013,12.9682,12.9771,12196.0
2017-10-26 10:35:00,14.49,14.53,14.49,14.52,14054.0,12.9771,13.013,12.9771,13.004,14054.0
2017-10-26 10:40:00,14.52,14.53,14.51,14.53,11040.0,13.004,13.013,12.9951,13.013,11040.0
2017-10-26 10:45:00,14.53,14.55,14.51,14.52,17625.0,13.013,13.0309,12.9951,13.004,17625.0
2017-10-26 10:50:00,14.52,14.54,14.49,14.5,10854.0,13.004,13.0219,12.9771,12.9861,10854.0
2017-10-26 10:55:00,14.5,14.53,14.5,14.53,7812.0,12.9861,13.013,12.9861,13.013,7812.0
2017-10-26 11:00:00,14.53,14.57,14.53,14.57,27362.0,13.013,13.0488,13.013,13.0488,27362.0
2017-10-26 11:05:00,14.57,14.6,14.57,14.6,14162.0,13.0488,13.0757,13.0488,13.0757,14162.0
2017-10-26 11:10:00,14.59,14.64,14.58,14.61,41762.0,13.0667,13.1115,13.0577,13.0846,41762.0
2017-10-26 11:15:00,14.62,14.65,14.62,14.63,8851.0,13.0936,13.1204,13.0936,13.1025,8851.0
2017-10-26 11:20:00,14.64,14.68,14.64,14.64,18422.0,13.1115,13.1473,13.1115,13.1115,18422.0
2017-10-26 11:25:00,14.64,14.68,14.63,14.68,12062.0,13.1115,13.1473,13.1025,13.1473,12062.0
2017-10-26 11:30:00,14.67,14.7,14.66,14.69,16081.0,13.1383,13.1652,13.1294,13.1563,16081.0
2017-10-26 11:35:00,14.69,14.74,14.69,14.74,26378.0,13.1563,13.201,13.1563,13.201,26378.0
2017-10-26 11:40:00,14.74,14.75,14.72,14.75,25745.0,13.201,13.21,13.1831,13.21,25745.0
2017-10-26 11:45:00,14.75,14.76,14.72,14.73,56042.0,13.21,13.219,13.1831,13.1921,56042.0
2017-10-26 11:50:00,14.72,14.76,14.72,14.76,9024.0,13.1831,13.219,13.1831,13.219,9024.0
2017-10-26 11:55:00,14.77,14.79,14.75,14.78,36632.0,13.2279,13.2458,13.21,13.2369,36632.0
2017-10-26 12:00:00,14.78,14.82,14.74,14.76,41858.0,13.2369,13.2727,13.201,13.219,41858.0
2017-10-26 12:05:00,14.75,14.77,14.74,14.75,9220.0,13.21,13.2279,13.201,13.21,9220.0
2017-10-26 12:10:00,14.74,14.75,14.74,14.75,2500.0,13.201,13.21,13.201,13.21,2500.0
2017-10-26 12:15:00,14.75,14.75,14.72,14.72,15833.0,13.21,13.21,13.1831,13.1831,15833.0
2017-10-26 12:20:00,14.72,14.72,14.68,14.71,16851.0,13.1831,13.1831,13.1473,13.1742,16851.0
2017-10-26 12:25:00,14.72,14.74,14.72,14.74,7800.0,13.1831,13.201,13.1831,13.201,7800.0
2017-10-26 12:30:00,14.73,14.75,14.73,14.74,9495.0,13.1921,13.21,13.1921,13.201,9495.0
2017-10-26 12:35:00,14.74,14.76,14.72,14.76,19285.0,13.201,13.219,13.1831,13.219,19285.0
2017-10-26 12:40:00,14.76,14.78,14.73,14.74,65838.0,13.219,13.2369,13.1921,13.201,65838.0
2017-10-26 12:45:00,14.74,14.74,14.66,14.67,27847.0,13.201,13.201,13.1294,13.1383,27847.0
2017-10-26 12:50:00,14.66,14.67,14.62,14.62,22338.0,13.1294,13.1383,13.0936,13.0936,22338.0
2017-10-26 12:55:00,14.62,14.64,14.61,14.64,8968.0,13.0936,13.1115,13.0846,13.1115,8968.0
2017-10-26 13:00:00,14.65,14.67,14.64,14.66,24967.0,13.1204,13.1383,13.1115,13.1294,24967.0
2017-10-26 13:05:00,14.65,14.68,14.65,14.66,18988.0,13.1204,13.1473,13.1204,13.1294,18988.0
2017-10-26 13:10:00,14.66,14.69,14.65,14.69,23181.0,13.1294,13.1563,13.1204,13.1563,23181.0
2017-10-26 13:15:00,14.69,14.71,14.68,14.68,12121.0,13.1563,13.1742,13.1473,13.1473,12121.0
2017-10-26 13:20:00,14.69,14.71,14.68,14.69,16009.0,13.1563,13.1742,13.1473,13.1563,16009.0
2017-10-26 13:25:00,14.69,14.69,14.64,14.64,15347.0,13.1563,13.1563,13.1115,13.1115,15347.0
2017-10-26 13:30:00,14.65,14.68,14.64,14.67,9213.0,13.1204,13.1473,13.1115,13.1383,9213.0
2017-10-26 13:35:00,14.67,14.71,14.67,14.71,8536.0,13.1383,13.1742,13.1383,13.1742,8536.0
2017-10-26 13:40:00,14.71,14.74,14.71,14.72,6481.0,13.1742,13.201,13.1742,13.1831,6481.0
2017-10-26 13:45:00,14.73,14.74,14.72,14.73,10452.0,13.1921,13.201,13.1831,13.1921,10452.0
2017-10-26 13:50:00,14.72,14.73,14.68,14.7,15331.0,13.1831,13.1921,13.1473,13.1652,15331.0
2017-10-26 13:55:00,14.7,14.73,14.7,14.72,8425.0,13.1652,13.1921,13.1652,13.1831,8425.0
2017-10-26 14:00:00,14.73,14.75,14.72,14.74,10006.0,13.1921,13.21,13.1831,13.201,10006.0
2017-10-26 14:05:00,14.73,14.75,14.72,14.75,16568.0,13.1921,13.21,13.1831,13.21,16568.0
2017-10-26 14:10:00,14.75,14.77,14.74,14.77,21484.0,13.21,13.2279,13.201,13.2279,21484.0
2017-10-26 14:15:00,14.77,14.77,14.73,14.74,18747.0,13.2279,13.2279,13.1921,13.201,18747.0
2017-10-26 14:20:00,14.74,14.75,14.73,14.74,7119.0,13.201,13.21,13.1921,13.201,7119.0
2017-10-26 14:25:00,14.74,14.76,14.7,14.74,24156.0,13.201,13.219,13.1652,13.201,24156.0
2017-10-26 14:30:00,14.74,14.75,14.69,14.69,13806.0,13.201,13.21,13.1563,13.1563,13806.0
2017-10-26 14:35:00,14.69,14.71,14.68,14.69,14861.0,13.1563,13.1742,13.1473,13.1563,14861.0
2017-10-26 14:40:00,14.69,14.69,14.67,14.68,7492.0,13.1563,13.1563,13.1383,13.1473,7492.0
2017-10-26 14:45:00,14.67,14.67,14.63,14.64,16282.0,13.1383,13.1383,13.1025,13.1115,16282.0
2017-10-26 14:50:00,14.64,14.65,14.6,14.63,35865.0,13.1115,13.1204,13.0757,13.1025,35865.0
2017-10-26 14:55:00,14.63,14.67,14.62,14.67,20098.0,13.1025,13.1383,13.0936,13.1383,20098.0
2017-10-26 15:00:00,14.67,14.67,14.63,14.66,21105.0,13.1383,13.1383,13.1025,13.1294,21105.0
2017-10-26 15:05:00,14.66,14.66,14.56,14.56,57744.0,13.1294,13.1294,13.0398,13.0398,57744.0
2017-10-26 15:10:00,14.55,14.57,14.54,14.54,10904.0,13.0309,13.0488,13.0219,13.0219,10904.0
2017-10-26 15:15:00,14.54,14.58,14.54,14.58,10197.0,13.0219,13.0577,13.0219,13.0577,10197.0
2017-10-26 15:20:00,14.58,14.61,14.57,14.61,20653.0,13.0577,13.0846,13.0488,13.0846,20653.0
2017-10-26 15:25:00,14.61,14.62,14.6,14.62,8500.0,13.0846,13.0936,13.0757,13.0936,8500.0
2017-10-26 15:30:00,14.62,14.63,14.59,14.59,36678.0,13.0936,13.1025,13.0667,13.0667,36678.0
2017-10-26 15:35:00,14.59,14.61,14.55,14.56,51085.0,13.0667,13.0846,13.0309,13.0398,51085.0
2017-10-26 15:40:00,14.56,14.56,14.51,14.52,47162.0,13.0398,13.0398,12.9951,13.004,47162.0
2017-10-26 15:45:00,14.52,14.56,14.51,14.56,28636.0,13.004,13.0398,12.9951,13.0398,28636.0
2017-10-26 15:50:00,14.56,14.6,14.55,14.6,69498.0,13.0398,13.0757,13.0309,13.0757,69498.0
2017-10-26 15:55:00,14.6,14.6,14.58,14.59,122464.0,13.0757,13.0757,13.0577,13.0667,122464.0
2017-10-27 09:30:00,14.46,14.48,14.25,14.34,97714.0,12.9503,12.9682,12.7622,12.8428,97714.0
2017-10-27 09:35:00,14.33,14.34,14.11,14.12,63858.0,12.8338,12.8428,12.6368,12.6458,63858.0
2017-10-27 09:40:00,14.12,14.28,14.05,14.24,79072.0,12.6458,12.7891,12.5831,12.7532,79072.0
2017-10-27 09:45:00,14.24,14.27,14.16,14.17,29746.0,12.7532,12.7801,12.6816,12.6906,29746.0
2017-10-27 09:50:00,14.16,14.22,14.13,14.22,68814.0,12.6816,12.7353,12.6547,12.7353,68814.0
2017-10-27 09:55:00,14.22,14.43,14.22,14.37,28633.0,12.7353,12.9234,12.7353,12.8697,28633.0
2017-10-27 10:00:00,14.36,14.38,14.29,14.33,25475.0,12.8607,12.8786,12.798,12.8338,25475.0
2017-10-27 10:05:00,14.32,14.34,14.28,14.28,33474.0,12.8249,12.8428,12.7891,12.7891,33474.0
2017-10-27 10:10:00,14.29,14.3,14.18,14.18,58178.0,12.798,12.807,12.6995,12.6995,58178.0
2017-10-27 10:15:00,14.18,14.23,14.18,14.2,20185.0,12.6995,12.7443,12.6995,12.7174,20185.0
2017-10-27 10:20:00,14.2,14.21,14.15,14.18,23264.0,12.7174,12.7264,12.6726,12.6995,23264.0
2017-10-27 10:25:00,14.18,14.19,14.09,14.15,37500.0,12.6995,12.7085,12.6189,12.6726,37500.0
2017-10-27 10:30:00,14.15,14.17,14.13,14.16,12549.0,12.6726,12.6906,12.6547,12.6816,12549.0
2017-10-27 10:35:00,14.16,14.2,14.16,14.2,17949.0,12.6816,12.7174,12.6816,12.7174,17949.0
2017-10-27 10:40:00,14.2,14.2,14.13,14.18,30102.0,12.7174,12.7174,12.6547,12.6995,30102.0
2017-10-27 10:45:00,14.19,14.21,14.17,14.2,17499.0,12.7085,12.7264,12.6906,12.7174,17499.0
2017-10-27 10:50:00,14.2,14.25,14.19,14.25,23052.0,12.7174,12.7622,12.7085,12.7622,23052.0
2017-10-27 10:55:00,14.23,14.26,14.23,14.26,34467.0,12.7443,12.7712,12.7443,12.7712,34467.0
2017-10-27 11:00:00,14.26,14.32,14.26,14.32,22087.0,12.7712,12.8249,12.7712,12.8249,22087.0
2017-10-27 11:05:00,14.32,14.33,14.3,14.33,21369.0,12.8249,12.8338,12.807,12.8338,21369.0
2017-10-27 11:10:00,14.34,14.34,14.3,14.31,16364.0,12.8428,12.8428,12.807,12.8159,16364.0
2017-10-27 11:15:00,14.3,14.32,14.28,14.31,24193.0,12.807,12.8249,12.7891,12.8159,24193.0
2017-10-27 11:20:00,14.31,14.32,14.29,14.32,14644.0,12.8159,12.8249,12.798,12.8249,14644.0
2017-10-27 11:25:00,14.31,14.4,14.31,14.36,21430.0,12.8159,12.8965,12.8159,12.8607,21430.0
2017-10-27 11:30:00,14.36,14.37,14.3,14.31,34486.0,12.8607,12.8697,12.807,12.8159,34486.0
2017-10-27 11:35:00,14.31,14.36,14.31,14.36,9484.0,12.8159,12.8607,12.8159,12.8607,9484.0
2017-10-27 11:40:00,14.36,14.38,14.35,14.37,5540.0,12.8607,12.8786,12.8518,12.8697,5540.0
2017-10-27 11:45:00,14.38,14.42,14.38,14.39,16691.0,12.8786,12.9144,12.8786,12.8876,16691.0
2017-10-27 11:50:00,14.39,14.4,14.37,14.38,17939.0,12.8876,12.8965,12.8697,12.8786,17939.0
2017-10-27 11:55:00,14.38,14.38,14.35,14.35,25342.0,12.8786,12.8786,12.8518,12.8518,25342.0
2017-10-27 12:00:00,14.35,14.36,14.32,14.33,22526.0,12.8518,12.8607,12.8249,12.8338,22526.0
2017-10-27 12:05:00,14.33,14.36,14.31,14.33,16080.0,12.8338,12.8607,12.8159,12.8338,16080.0
2017-10-27 12:10:00,14.32,14.34,14.3,14.32,15618.0,12.8249,12.8428,12.807,12.8249,15618.0
2017-10-27 12:15:00,14.31,14.31,14.29,14.29,19540.0,12.8159,12.8159,12.798,12.798,19540.0
2017-10-27 12:20:00,14.29,14.3,14.25,14.26,12880.0,12.798,12.807,12.7622,12.7712,12880.0
2017-10-27 12:25:00,14.26,14.27,14.21,14.22,9750.0,12.7712,12.7801,12.7264,12.7353,9750.0
2017-10-27 12:30:00,14.22,14.29,14.22,14.28,15279.0,12.7353,12.798,12.7353,12.7891,15279.0
2017-10-27 12:35:00,14.28,14.28,14.25,14.26,7306.0,12.7891,12.7891,12.7622,12.7712,7306.0
2017-10-27 12:40:00,14.26,14.3,14.26,14.3,4636.0,12.7712,12.807,12.7712,12.807,4636.0
2017-10-27 12:45:00,14.3,14.33,14.29,14.33,12919.0,12.807,12.8338,12.798,12.8338,12919.0
2017-10-27 12:50:00,14.33,14.34,14.32,14.32,4930.0,12.8338,12.8428,12.8249,12.8249,4930.0
2017-10-27 12:55:00,14.32,14.33,14.31,14.33,6700.0,12.8249,12.8338,12.8159,12.8338,6700.0
2017-10-27 13:00:00,14.34,14.36,14.34,14.35,7063.0,12.8428,12.8607,12.8428,12.8518,7063.0
2017-10-27 13:05:00,14.35,14.35,14.33,14.34,9011.0,12.8518,12.8518,12.8338,12.8428,9011.0
2017-10-27 13:10:00,14.33,14.34,14.32,14.32,2900.0,12.8338,12.8428,12.8249,12.8249,2900.0
2017-10-27 13:15:00,14.32,14.32,14.28,14.28,8400.0,12.8249,12.8249,12.7891,12.7891,8400.0
2017-10-27 13:20:00,14.29,14.3,14.28,14.29,7253.0,12.798,12.807,12.7891,12.798,7253.0
2017-10-27 13:25:00,14.3,14.3,14.27,14.28,5820.0,12.807,12.807,12.7801,12.7891,5820.0
2017-10-27 13:30:00,14.28,14.28,14.26,14.26,10392.0,12.7891,12.7891,12.7712,12.7712,10392.0
2017-10-27 13:35:00,14.25,14.33,14.25,14.31,15525.0,12.7622,12.8338,12.7622,12.8159,15525.0
2017-10-27 13:40:00,14.32,14.36,14.32,14.36,8197.0,12.8249,12.8607,12.8249,12.8607,8197.0
2017-10-27 13:45:00,14.36,14.41,14.36,14.41,11385.0,12.8607,12.9055,12.8607,12.9055,11385.0
2017-10-27 13:50:00,14.41,14.43,14.4,14.42,11085.0,12.9055,12.9234,12.8965,12.9144,11085.0
2017-10-27 13:55:00,14.42,14.42,14.38,14.39,20462.0,12.9144,12.9144,12.8786,12.8876,20462.0
2017-10-27 14:00:00,14.38,14.4,14.37,14.39,8300.0,12.8786,12.8965,12.8697,12.8876,8300.0
2017-10-27 14:05:00,14.39,14.4,14.38,14.4,3859.0,12.8876,12.8965,12.8786,12.8965,3859.0
2017-10-27 14:10:00,14.4,14.42,14.4,14.42,16138.0,12.8965,12.9144,12.8965,12.9144,16138.0
2017-10-27 14:15:00,14.41,14.41,14.39,14.4,6422.0,12.9055,12.9055,12.8876,12.8965,6422.0
2017-10-27 14:20:00,14.39,14.39,14.37,14.39,8539.0,12.8876,12.8876,12.8697,12.8876,8539.0
2017-10-27 14:25:00,14.39,14.39,14.38,14.38,5640.0,12.8876,12.8876,12.8786,12.8786,5640.0
2017-10-27 14:30:00,14.38,14.4,14.38,14.38,7967.0,12.8786,12.8965,12.8786,12.8786,7967.0
2017-10-27 14:35:00,14.39,14.39,14.33,14.36,23241.0,12.8876,12.8876,12.8338,12.8607,23241.0
2017-10-27 14:40:00,14.35,14.36,14.34,14.34,3500.0,12.8518,12.8607,12.8428,12.8428,3500.0
2017-10-27 14:45:00,14.34,14.36,14.33,14.35,10068.0,12.8428,12.8607,12.8338,12.8518,10068.0
2017-10-27 14:50:00,14.36,14.36,14.32,14.34,9034.0,12.8607,12.8607,12.8249,12.8428,9034.0
2017-10-27 14:55:00,14.34,14.36,14.33,14.33,13345.0,12.8428,12.8607,12.8338,12.8338,13345.0
2017-10-27 15:00:00,14.33,14.34,14.31,14.32,9229.0,12.8338,12.8428,12.8159,12.8249,9229.0
2017-10-27 15:05:00,14.32,14.33,14.3,14.32,16964.0,12.8249,12.8338,12.807,12.8249,16964.0
2017-10-27 15:10:00,14.32,14.33,14.31,14.31,10576.0,12.8249,12.8338,12.8159,12.8159,10576.0
2017-10-27 15:15:00,14.32,14.34,14.31,14.33,12366.0,12.8249,12.8428,12.8159,12.8338,12366.0
2017-10-27 15:20:00,14.33,14.35,14.33,14.34,9668.0,12.8338,12.8518,12.8338,12.8428,9668.0
2017-10-27 15:25:00,14.34,14.36,14.33,14.36,9597.0,12.8428,12.8607,12.8338,12.8607,9597.0
2017-10-27 15:30:00,14.36,14.36,14.32,14.32,7497.0,12.8607,12.8607,12.8249,12.8249,7497.0
2017-10-27 15:35:00,14.32,14.33,14.3,14.31,24532.0,12.8249,12.8338,12.807,12.8159,24532.0
2017-10-27 15:40:00,14.31,14.32,14.3,14.31,15433.0,12.8159,12.8249,12.807,12.8159,15433.0
2017-10-27 15:45:00,14.3,14.32,14.19,14.2,142274.0,12.807,12.8249,12.7085,12.7174,142274.0
2017-10-27 15:50:00,14.2,14.27,14.18,14.27,166558.0,12.7174,12.7801,12.6995,12.7801,166558.0
2017-10-27 15:55:00,14.27,14.28,14.24,14.26,131972.0,12.7801,12.7891,12.7532,12.7712,131972.0
2017-10-30 09:30:00,14.16,14.18,13.91,13.99,70180.0,12.6816,12.6995,12.4577,12.5293,70180.0
2017-10-30 09:35:00,14.0,14.0,13.84,13.86,27201.0,12.5383,12.5383,12.395,12.4129,27201.0
2017-10-30 09:40:00,13.86,14.01,13.83,13.98,39441.0,12.4129,12.5473,12.386,12.5204,39441.0
2017-10-30 09:45:00,13.99,13.99,13.91,13.91,37297.0,12.5293,12.5293,12.4577,12.4577,37297.0
2017-10-30 09:50:00,13.9,13.92,13.88,13.91,29001.0,12.4487,12.4667,12.4308,12.4577,29001.0
2017-10-30 09:55:00,13.91,13.95,13.87,13.95,32388.0,12.4577,12.4935,12.4219,12.4935,32388.0
2017-10-30 10:00:00,13.93,13.94,13.9,13.91,15230.0,12.4756,12.4846,12.4487,12.4577,15230.0
2017-10-30 10:05:00,13.9,13.93,13.87,13.92,20452.0,12.4487,12.4756,12.4219,12.4667,20452.0
2017-10-30 10:10:00,13.93,13.96,13.92,13.93,9798.0,12.4756,12.5025,12.4667,12.4756,9798.0
2017-10-30 10:15:00,13.94,13.94,13.84,13.85,33899.0,12.4846,12.4846,12.395,12.404,33899.0
2017-10-30 10:20:00,13.84,13.84,13.76,13.79,71042.0,12.395,12.395,12.3234,12.3502,71042.0
2017-10-30 10:25:00,13.78,13.8,13.77,13.77,20136.0,12.3413,12.3592,12.3323,12.3323,20136.0
2017-10-30 10:30:00,13.78,13.79,13.76,13.79,32332.0,12.3413,12.3502,12.3234,12.3502,32332.0
2017-10-30 10:35:00,13.79,13.81,13.78,13.79,16029.0,12.3502,12.3681,12.3413,12.3502,16029.0
2017-10-30 10:40:00,13.79,13.84,13.78,13.79,34478.0,12.3502,12.395,12.3413,12.3502,34478.0
2017-10-30 10:45:00,13.78,13.81,13.78,13.79,45259.0,12.3413,12.3681,12.3413,12.3502,45259.0
2017-10-30 10:50:00,13.79,13.8,13.77,13.78,26835.0,12.3502,12.3592,12.3323,12.3413,26835.0
2017-10-30 10:55:00,13.78,13.8,13.77,13.78,13467.0,12.3413,12.3592,12.3323,12.3413,13467.0
2017-10-30 11:00:00,13.78,13.8,13.77,13.79,9085.0,12.3413,12.3592,12.3323,12.3502,9085.0
2017-10-30 11:05:00,13.8,13.8,13.77,13.77,12901.0,12.3592,12.3592,12.3323,12.3323,12901.0
2017-10-30 11:10:00,13.77,13.78,13.76,13.78,10576.0,12.3323,12.3413,12.3234,12.3413,10576.0
2017-10-30 11:15:00,13.78,13.79,13.77,13.77,7000.0,12.3413,12.3502,12.3323,12.3323,7000.0
2017-10-30 11:20:00,13.77,13.79,13.77,13.79,6400.0,12.3323,12.3502,12.3323,12.3502,6400.0
2017-10-30 11:25:00,13.78,13.8,13.77,13.79,14486.0,12.3413,12.3592,12.3323,12.3502,14486.0
2017-10-30 11:30:00,13.79,13.85,13.79,13.81,66700.0,12.3502,12.404,12.3502,12.3681,66700.0
2017-10-30 11:35:00,13.81,13.81,13.76,13.76,13501.0,12.3681,12.3681,12.3234,12.3234,13501.0
2017-10-30 11:40:00,13.76,13.77,13.69,13.73,39085.0,12.3234,12.3323,12.2607,12.2965,39085.0
2017-10-30 11:45:00,13.73,13.76,13.72,13.75,21030.0,12.2965,12.3234,12.2875,12.3144,21030.0
2017-10-30 11:50:00,13.75,13.76,13.73,13.74,12893.0,12.3144,12.3234,12.2965,12.3054,12893.0
2017-10-30 11:55:00,13.74,13.77,13.73,13.77,11700.0,12.3054,12.3323,12.2965,12.3323,11700.0
2017-10-30 12:00:00,13.77,13.79,13.75,13.79,9924.0,12.3323,12.3502,12.3144,12.3502,9924.0
2017-10-30 12:05:00,13.79,13.81,13.78,13.78,8233.0,12.3502,12.3681,12.3413,12.3413,8233.0
2017-10-30 12:10:00,13.79,13.79,13.74,13.75,13031.0,12.3502,12.3502,12.3054,12.3144,13031.0
2017-10-30 12:15:00,13.74,13.74,13.7,13.72,14843.0,12.3054,12.3054,12.2696,12.2875,14843.0
2017-10-30 12:20:00,13.72,13.74,13.65,13.65,37831.0,12.2875,12.3054,12.2248,12.2248,37831.0
2017-10-30 12:25:00,13.65,13.66,13.61,13.65,13363.0,12.2248,12.2338,12.189,12.2248,13363.0
2017-10-30 12:30:00,13.66,13.69,13.65,13.68,7828.0,12.2338,12.2607,12.2248,12.2517,7828.0
2017-10-30 12:35:00,13.68,13.71,13.66,13.66,9935.0,12.2517,12.2786,12.2338,12.2338,9935.0
2017-10-30 12:40:00,13.66,13.69,13.66,13.67,6750.0,12.2338,12.2607,12.2338,12.2428,6750.0
2017-10-30 12:45:00,13.67,13.68,13.66,13.67,5315.0,12.2428,12.2517,12.2338,12.2428,5315.0
2017-10-30 12:50:00,13.67,13.67,13.61,13.62,57465.0,12.2428,12.2428,12.189,12.198,57465.0
2017-10-30 12:55:00,13.62,13.62,13.57,13.6,14729.0,12.198,12.198,12.1532,12.1801,14729.0
2017-10-30 13:00:00,13.6,13.6,13.56,13.57,9800.0,12.1801,12.1801,12.1442,12.1532,9800.0
2017-10-30 13:05:00,13.56,13.56,13.48,13.51,31982.0,12.1442,12.1442,12.0726,12.0995,31982.0
2017-10-30 13:10:00,13.51,13.51,13.48,13.51,12032.0,12.0995,12.0995,12.0726,12.0995,12032.0
2017-10-30 13:15:00,13.52,13.58,13.52,13.55,11322.0,12.1084,12.1622,12.1084,12.1353,11322.0
2017-10-30 13:20:00,13.56,13.56,13.54,13.54,4901.0,12.1442,12.1442,12.1263,12.1263,4901.0
2017-10-30 13:25:00,13.55,13.56,13.54,13.56,4593.0,12.1353,12.1442,12.1263,12.1442,4593.0
2017-10-30 13:30:00,13.57,13.61,13.56,13.61,10950.0,12.1532,12.189,12.1442,12.189,10950.0
2017-10-30 13:35:00,13.6,13.69,13.58,13.68,48789.0,12.1801,12.2607,12.1622,12.2517,48789.0
2017-10-30 13:40:00,13.69,13.69,13.63,13.65,9555.0,12.2607,12.2607,12.2069,12.2248,9555.0
2017-10-30 13:45:00,13.66,13.66,13.61,13.62,9600.0,12.2338,12.2338,12.189,12.198,9600.0
2017-10-30 13:50:00,13.62,13.62,13.57,13.6,10190.0,12.198,12.198,12.1532,12.1801,10190.0
2017-10-30 13:55:00,13.6,13.6,13.54,13.56,17399.0,12.1801,12.1801,12.1263,12.1442,17399.0
2017-10-30 14:00:00,13.55,13.58,13.55,13.55,22139.0,12.1353,12.1622,12.1353,12.1353,22139.0
2017-10-30 14:05:00,13.55,13.55,13.46,13.47,44182.0,12.1353,12.1353,12.0547,12.0636,44182.0
2017-10-30 14:10:00,13.48,13.57,13.48,13.57,14610.0,12.0726,12.1532,12.0726,12.1532,14610.0
2017-10-30 14:15:00,13.57,13.58,13.51,13.56,16769.0,12.1532,12.1622,12.0995,12.1442,16769.0
2017-10-30 14:20:00,13.55,13.6,13.54,13.6,11954.0,12.1353,12.1801,12.1263,12.1801,11954.0
2017-10-30 14:25:00,13.61,13.63,13.59,13.62,15900.0,12.189,12.2069,12.1711,12.198,15900.0
2017-10-30 14:30:00,13.61,13.66,13.6,13.66,6331.0,12.189,12.2338,12.1801,12.2338,6331.0
2017-10-30 14:35:00,13.66,13.68,13.64,13.68,10455.0,12.2338,12.2517,12.2159,12.2517,10455.0
2017-10-30 14:40:00,13.68,13.75,13.67,13.74,31814.0,12.2517,12.3144,12.2428,12.3054,31814.0
2017-10-30 14:45:00,13.75,13.75,13.73,13.74,6100.0,12.3144,12.3144,12.2965,12.3054,6100.0
2017-10-30 14:50:00,13.74,13.74,13.69,13.71,19008.0,12.3054,12.3054,12.2607,12.2786,19008.0
2017-10-30 14:55:00,13.7,13.7,13.64,13.65,14361.0,12.2696,12.2696,12.2159,12.2248,14361.0
2017-10-30 15:00:00,13.65,13.66,13.63,13.65,13294.0,12.2248,12.2338,12.2069,12.2248,13294.0
2017-10-30 15:05:00,13.65,13.69,13.64,13.67,13272.0,12.2248,12.2607,12.2159,12.2428,13272.0
2017-10-30 15:10:00,13.67,13.68,13.65,13.65,15197.0,12.2428,12.2517,12.2248,12.2248,15197.0
2017-10-30 15:15:00,13.65,13.67,13.64,13.67,15213.0,12.2248,12.2428,12.2159,12.2428,15213.0
2017-10-30 15:20:00,13.67,13.71,13.66,13.71,9900.0,12.2428,12.2786,12.2338,12.2786,9900.0
2017-10-30 15:25:00,13.71,13.77,13.71,13.76,30229.0,12.2786,12.3323,12.2786,12.3234,30229.0
2017-10-30 15:30:00,13.76,13.76,13.71,13.73,19828.0,12.3234,12.3234,12.2786,12.2965,19828.0
2017-10-30 15:35:00,13.73,13.73,13.59,13.6,53794.0,12.2965,12.2965,12.1711,12.1801,53794.0
2017-10-30 15:40:00,13.6,13.64,13.55,13.56,70340.0,12.1801,12.2159,12.1353,12.1442,70340.0
2017-10-30 15:45:00,13.57,13.69,13.56,13.69,38664.0,12.1532,12.2607,12.1442,12.2607,38664.0
2017-10-30 15:50:00,13.69,13.72,13.68,13.68,43898.0,12.2607,12.2875,12.2517,12.2517,43898.0
2017-10-30 15:55:00,13.69,13.69,13.64,13.65,87652.0,12.2607,12.2607,12.2159,12.2248,87652.0
2017-10-31 09:30:00,13.64,13.87,13.63,13.83,23620.0,12.2159,12.4219,12.2069,12.386,23620.0
2017-10-31 09:35:00,13.82,13.82,13.7,13.71,11673.0,12.3771,12.3771,12.2696,12.2786,11673.0
2017-10-31 09:40:00,13.71,13.81,13.71,13.79,12174.0,12.2786,12.3681,12.2786,12.3502,12174.0
2017-10-31 09:45:00,13.81,13.84,13.73,13.73,29087.0,12.3681,12.395,12.2965,12.2965,29087.0
2017-10-31 09:50:00,13.73,13.76,13.7,13.76,13755.0,12.2965,12.3234,12.2696,12.3234,13755.0
2017-10-31 09:55:00,13.76,13.76,13.68,13.69,13905.0,12.3234,12.3234,12.2517,12.2607,13905.0
2017-10-31 10:00:00,13.69,13.76,13.69,13.76,13369.0,12.2607,12.3234,12.2607,12.3234,13369.0
2017-10-31 10:05:00,13.77,13.79,13.75,13.76,30848.0,12.3323,12.3502,12.3144,12.3234,30848.0
2017-10-31 10:10:00,13.77,13.8,13.77,13.8,7063.0,12.3323,12.3592,12.3323,12.3592,7063.0
2017-10-31 10:15:00,13.79,13.84,13.78,13.83,14828.0,12.3502,12.395,12.3413,12.386,14828.0
2017-10-31 10:20:00,13.82,13.84,13.79,13.79,26768.0,12.3771,12.395,12.3502,12.3502,26768.0
2017-10-31 10:25:00,13.8,13.81,13.74,13.75,12553.0,12.3592,12.3681,12.3054,12.3144,12553.0
2017-10-31 10:30:00,13.75,13.76,13.66,13.71,21863.0,12.3144,12.3234,12.2338,12.2786,21863.0
2017-10-31 10:35:00,13.7,13.7,13.63,13.64,56039.0,12.2696,12.2696,12.2069,12.2159,56039.0
2017-10-31 10:40:00,13.63,13.65,13.6,13.65,23952.0,12.2069,12.2248,12.1801,12.2248,23952.0
2017-10-31 10:45:00,13.65,13.65,13.62,13.63,24243.0,12.2248,12.2248,12.198,12.2069,24243.0
2017-10-31 10:50:00,13.63,13.65,13.63,13.63,16551.0,12.2069,12.2248,12.2069,12.2069,16551.0
2017-10-31 10:55:00,13.62,13.64,13.6,13.64,7295.0,12.198,12.2159,12.1801,12.2159,7295.0
2017-10-31 11:00:00,13.63,13.67,13.63,13.66,17398.0,12.2069,12.2428,12.2069,12.2338,17398.0
2017-10-31 11:05:00,13.66,13.67,13.65,13.65,22987.0,12.2338,12.2428,12.2248,12.2248,22987.0
2017-10-31 11:10:00,13.65,13.65,13.61,13.61,15082.0,12.2248,12.2248,12.189,12.189,15082.0
2017-10-31 11:15:00,13.61,13.61,13.58,13.58,11956.0,12.189,12.189,12.1622,12.1622,11956.0
2017-10-31 11:20:00,13.59,13.6,13.58,13.59,12816.0,12.1711,12.1801,12.1622,12.1711,12816.0
2017-10-31 11:25:00,13.6,13.6,13.57,13.58,10073.0,12.1801,12.1801,12.1532,12.1622,10073.0
2017-10-31 11:30:00,13.58,13.6,13.58,13.59,2947.0,12.1622,12.1801,12.1622,12.1711,2947.0
2017-10-31 11:35:00,13.59,13.6,13.55,13.55,15050.0,12.1711,12.1801,12.1353,12.1353,15050.0
2017-10-31 11:40:00,13.54,13.55,13.49,13.49,56850.0,12.1263,12.1353,12.0815,12.0815,56850.0
2017-10-31 11:45:00,13.5,13.5,13.48,13.49,25044.0,12.0905,12.0905,12.0726,12.0815,25044.0
2017-10-31 11:50:00,13.49,13.5,13.42,13.42,23505.0,12.0815,12.0905,12.0189,12.0189,23505.0
2017-10-31 11:55:00,13.42,13.48,13.42,13.48,24108.0,12.0189,12.0726,12.0189,12.0726,24108.0
2017-10-31 12:00:00,13.48,13.48,13.42,13.43,13974.0,12.0726,12.0726,12.0189,12.0278,13974.0
2017-10-31 12:05:00,13.43,13.43,13.39,13.4,26354.0,12.0278,12.0278,11.992,12.0009,26354.0
2017-10-31 12:10:00,13.4,13.46,13.39,13.45,24938.0,12.0009,12.0547,11.992,12.0457,24938.0
2017-10-31 12:15:00,13.46,13.47,13.45,13.46,7916.0,12.0547,12.0636,12.0457,12.0547,7916.0
2017-10-31 12:20:00,13.45,13.46,13.42,13.43,10914.0,12.0457,12.0547,12.0189,12.0278,10914.0
2017-10-31 12:25:00,13.42,13.43,13.4,13.41,15923.0,12.0189,12.0278,12.0009,12.0099,15923.0
2017-10-31 12:30:00,13.42,13.42,13.34,13.34,22740.0,12.0189,12.0189,11.9472,11.9472,22740.0
2017-10-31 12:35:00,13.34,13.38,13.33,13.36,21601.0,11.9472,11.983,11.9383,11.9651,21601.0
2017-10-31 12:40:00,13.36,13.36,13.31,13.32,26635.0,11.9651,11.9651,11.9203,11.9293,26635.0
2017-10-31 12:45:00,13.32,13.36,13.31,13.36,4582.0,11.9293,11.9651,11.9203,11.9651,4582.0
2017-10-31 12:50:00,13.37,13.39,13.37,13.39,8022.0,11.9741,11.992,11.9741,11.992,8022.0
2017-10-31 12:55:00,13.38,13.39,13.36,13.37,7579.0,11.983,11.992,11.9651,11.9741,7579.0
2017-10-31 13:00:00,13.37,13.39,13.37,13.37,3281.0,11.9741,11.992,11.9741,11.9741,3281.0
2017-10-31 13:05:00,13.38,13.39,13.38,13.39,3993.0,11.983,11.992,11.983,11.992,3993.0
2017-10-31 13:10:00,13.4,13.42,13.4,13.42,4889.0,12.0009,12.0189,12.0009,12.0189,4889.0
2017-10-31 13:15:00,13.42,13.44,13.41,13.41,18015.0,12.0189,12.0368,12.0099,12.0099,18015.0
2017-10-31 13:20:00,13.42,13.44,13.41,13.44,11054.0,12.0189,12.0368,12.0099,12.0368,11054.0
2017-10-31 13:25:00,13.44,13.47,13.44,13.46,9907.0,12.0368,12.0636,12.0368,12.0547,9907.0
2017-10-31 13:30:00,13.47,13.47,13.46,13.47,1400.0,12.0636,12.0636,12.0547,12.0636,1400.0
2017-10-31 13:35:00,13.46,13.47,13.45,13.45,20034.0,12.0547,12.0636,12.0457,12.0457,20034.0
2017-10-31 13:40:00,13.44,13.45,13.42,13.45,9684.0,12.0368,12.0457,12.0189,12.0457,9684.0
2017-10-31 13:45:00,13.44,13.45,13.44,13.45,700.0,12.0368,12.0457,12.0368,12.0457,700.0
2017-10-31 13:50:00,13.45,13.47,13.44,13.44,12464.0,12.0457,12.0636,12.0368,12.0368,12464.0
2017-10-31 13:55:00,13.44,13.47,13.44,13.46,7393.0,12.0368,12.0636,12.0368,12.0547,7393.0
2017-10-31 14:00:00,13.45,13.48,13.45,13.47,16753.0,12.0457,12.0726,12.0457,12.0636,16753.0
2017-10-31 14:05:00,13.48,13.48,13.44,13.45,10144.0,12.0726,12.0726,12.0368,12.0457,10144.0
2017-10-31 14:10:00,13.45,13.46,13.44,13.46,4758.0,12.0457,12.0547,12.0368,12.0547,4758.0
2017-10-31 14:15:00,13.45,13.46,13.38,13.41,28330.0,12.0457,12.0547,11.983,12.0099,28330.0
2017-10-31 14:20:00,13.4,13.41,13.39,13.4,12908.0,12.0009,12.0099,11.992,12.0009,12908.0
2017-10-31 14:25:00,13.39,13.39,13.36,13.38,8843.0,11.992,11.992,11.9651,11.983,8843.0
2017-10-31 14:30:00,13.37,13.4,13.37,13.38,13121.0,11.9741,12.0009,11.9741,11.983,13121.0
2017-10-31 14:35:00,13.38,13.39,13.37,13.39,2690.0,11.983,11.992,11.9741,11.992,2690.0
2017-10-31 14:40:00,13.39,13.41,13.39,13.4,13178.0,11.992,12.0099,11.992,12.0009,13178.0
2017-10-31 14:45:00,13.4,13.43,13.4,13.43,10399.0,12.0009,12.0278,12.0009,12.0278,10399.0
2017-10-31 14:50:00,13.43,13.46,13.43,13.46,10082.0,12.0278,12.0547,12.0278,12.0547,10082.0
2017-10-31 14:55:00,13.45,13.46,13.38,13.4,21875.0,12.0457,12.0547,11.983,12.0009,21875.0
2017-10-31 15:00:00,13.4,13.42,13.39,13.4,15267.0,12.0009,12.0189,11.992,12.0009,15267.0
2017-10-31 15:05:00,13.4,13.45,13.4,13.44,13501.0,12.0009,12.0457,12.0009,12.0368,13501.0
2017-10-31 15:10:00,13.44,13.45,13.43,13.45,8841.0,12.0368,12.0457,12.0278,12.0457,8841.0
2017-10-31 15:15:00,13.44,13.46,13.43,13.45,11113.0,12.0368,12.0547,12.0278,12.0457,11113.0
2017-10-31 15:20:00,13.45,13.48,13.45,13.48,6109.0,12.0457,12.0726,12.0457,12.0726,6109.0
2017-10-31 15:25:00,13.47,13.48,13.43,13.43,28522.0,12.0636,12.0726,12.0278,12.0278,28522.0
2017-10-31 15:30:00,13.44,13.46,13.39,13.41,59747.0,12.0368,12.0547,11.992,12.0099,59747.0
2017-10-31 15:35:00,13.4,13.42,13.39,13.41,16647.0,12.0009,12.0189,11.992,12.0099,16647.0
2017-10-31 15:40:00,13.42,13.47,13.41,13.45,40322.0,12.0189,12.0636,12.0099,12.0457,40322.0
2017-10-31 15:45:00,13.45,13.47,13.43,13.47,30934.0,12.0457,12.0636,12.0278,12.0636,30934.0
2017-10-31 15:50:00,13.46,13.47,13.43,13.43,45885.0,12.0547,12.0636,12.0278,12.0278,45885.0
2017-10-31 15:55:00,13.43,13.45,13.42,13.42,118306.0,12.0278,12.0457,12.0189,12.0189,118306.0
2017-11-01 09:30:00,12.44,12.48,12.15,12.15,399838.0,11.1412,11.177,10.8815,10.8815,399838.0
2017-11-01 09:35:00,12.15,12.25,12.01,12.21,271994.0,10.8815,10.971,10.7561,10.9352,271994.0
2017-11-01 09:40:00,12.21,12.5,12.21,12.25,213044.0,10.9352,11.1949,10.9352,10.971,213044.0
2017-11-01 09:45:00,12.26,12.61,12.23,12.52,210686.0,10.98,11.2934,10.9531,11.2128,210686.0
2017-11-01 09:50:00,12.51,12.68,12.44,12.44,124754.0,11.2039,11.3561,11.1412,11.1412,124754.0
2017-11-01 09:55:00,12.45,12.45,12.33,12.41,59676.0,11.1501,11.1501,11.0427,11.1143,59676.0
2017-11-01 10:00:00,12.42,12.42,12.35,12.35,80361.0,11.1233,11.1233,11.0606,11.0606,80361.0
2017-11-01 10:05:00,12.35,12.36,12.24,12.27,133191.0,11.0606,11.0695,10.9621,10.9889,133191.0
2017-11-01 10:10:00,12.27,12.3,12.25,12.25,119633.0,10.9889,11.0158,10.971,10.971,119633.0
2017-11-01 10:15:00,12.25,12.26,12.24,12.25,72718.0,10.971,10.98,10.9621,10.971,72718.0
2017-11-01 10:20:00,12.24,12.24,12.14,12.15,105402.0,10.9621,10.9621,10.8725,10.8815,105402.0
2017-11-01 10:25:00,12.16,12.16,12.1,12.15,76465.0,10.8904,10.8904,10.8367,10.8815,76465.0
2017-11-01 10:30:00,12.14,12.15,12.04,12.05,101308.0,10.8725,10.8815,10.7829,10.7919,101308.0
2017-11-01 10:35:00,12.06,12.06,12.01,12.02,130988.0,10.8008,10.8008,10.7561,10.765,130988.0
2017-11-01 10:40:00,12.02,12.02,11.84,12.0,147205.0,10.765,10.765,10.6038,10.7471,147205.0
2017-11-01 10:45:00,12.0,12.0,11.9,11.92,72056.0,10.7471,10.7471,10.6576,10.6755,72056.0
2017-11-01 10:50:00,11.92,11.96,11.9,11.91,56770.0,10.6755,10.7113,10.6576,10.6665,56770.0
2017-11-01 10:55:00,11.91,12.05,11.9,11.98,71823.0,10.6665,10.7919,10.6576,10.7292,71823.0
2017-11-01 11:00:00,11.98,11.98,11.9,11.91,76203.0,10.7292,10.7292,10.6576,10.6665,76203.0
2017-11-01 11:05:00,11.91,11.93,11.81,11.83,97090.0,10.6665,10.6844,10.577,10.5949,97090.0
2017-11-01 11:10:00,11.84,11.9,11.82,11.85,41777.0,10.6038,10.6576,10.5859,10.6128,41777.0
2017-11-01 11:15:00,11.85,11.86,11.82,11.83,46482.0,10.6128,10.6217,10.5859,10.5949,46482.0
2017-11-01 11:20:00,11.83,11.83,11.81,11.82,41596.0,10.5949,10.5949,10.577,10.5859,41596.0
2017-11-01 11:25:00,11.82,11.9,11.8,11.87,157989.0,10.5859,10.6576,10.568,10.6307,157989.0
2017-11-01 11:30:00,11.86,11.86,11.79,11.83,73244.0,10.6217,10.6217,10.559,10.5949,73244.0
2017-11-01 11:35:00,11.84,11.85,11.78,11.78,62388.0,10.6038,10.6128,10.5501,10.5501,62388.0
2017-11-01 11:40:00,11.79,11.82,11.75,11.82,35286.0,10.559,10.5859,10.5232,10.5859,35286.0
2017-11-01 11:45:00,11.81,11.82,11.75,11.75,58003.0,10.577,10.5859,10.5232,10.5232,58003.0
2017-11-01 11:50:00,11.75,11.79,11.75,11.79,43294.0,10.5232,10.559,10.5232,10.559,43294.0
2017-11-01 11:55:00,11.79,11.84,11.75,11.77,45090.0,10.559,10.6038,10.5232,10.5411,45090.0
2017-11-01 12:00:00,11.77,11.79,11.76,11.76,15920.0,10.5411,10.559,10.5322,10.5322,15920.0
2017-11-01 12:05:00,11.77,11.84,11.76,11.84,26246.0,10.5411,10.6038,10.5322,10.6038,26246.0
2017-11-01 12:10:00,11.84,11.87,11.82,11.82,31932.0,10.6038,10.6307,10.5859,10.5859,31932.0
2017-11-01 12:15:00,11.82,11.87,11.81,11.83,32088.0,10.5859,10.6307,10.577,10.5949,32088.0
2017-11-01 12:20:00,11.84,11.84,11.79,11.8,21632.0,10.6038,10.6038,10.559,10.568,21632.0
2017-11-01 12:25:00,11.79,11.87,11.79,11.86,27089.0,10.559,10.6307,10.559,10.6217,27089.0
2017-11-01 12:30:00,11.87,11.95,11.86,11.92,44095.0,10.6307,10.7023,10.6217,10.6755,44095.0
2017-11-01 12:35:00,11.92,11.95,11.91,11.91,32700.0,10.6755,10.7023,10.6665,10.6665,32700.0
2017-11-01 12:40:00,11.91,11.92,11.88,11.92,18045.0,10.6665,10.6755,10.6396,10.6755,18045.0
2017-11-01 12:45:00,11.93,11.98,11.93,11.94,17555.0,10.6844,10.7292,10.6844,10.6934,17555.0
2017-11-01 12:50:00,11.95,11.97,11.94,11.96,19805.0,10.7023,10.7202,10.6934,10.7113,19805.0
2017-11-01 12:55:00,11.96,11.96,11.91,11.92,30201.0,10.7113,10.7113,10.6665,10.6755,30201.0
2017-11-01 13:00:00,11.92,11.92,11.89,11.9,29394.0,10.6755,10.6755,10.6486,10.6576,29394.0
2017-11-01 13:05:00,11.89,11.9,11.86,11.86,28301.0,10.6486,10.6576,10.6217,10.6217,28301.0
2017-11-01 13:10:00,11.87,11.88,11.83,11.84,32106.0,10.6307,10.6396,10.5949,10.6038,32106.0
2017-11-01 13:15:00,11.84,11.87,11.83,11.85,20376.0,10.6038,10.6307,10.5949,10.6128,20376.0
2017-11-01 13:20:00,11.86,11.87,11.84,11.87,14936.0,10.6217,10.6307,10.6038,10.6307,14936.0
2017-11-01 13:25:00,11.87,11.97,11.85,11.95,28210.0,10.6307,10.7202,10.6128,10.7023,28210.0
2017-11-01 13:30:00,11.95,11.95,11.91,11.91,13002.0,10.7023,10.7023,10.6665,10.6665,13002.0
2017-11-01 13:35:00,11.91,11.91,11.87,11.9,12999.0,10.6665,10.6665,10.6307,10.6576,12999.0
2017-11-01 13:40:00,11.9,11.9,11.86,11.87,23456.0,10.6576,10.6576,10.6217,10.6307,23456.0
2017-11-01 13:45:00,11.87,11.87,11.84,11.85,16313.0,10.6307,10.6307,10.6038,10.6128,16313.0
2017-11-01 13:50:00,11.85,11.88,11.84,11.88,26354.0,10.6128,10.6396,10.6038,10.6396,26354.0
2017-11-01 13:55:00,11.89,11.9,11.89,11.9,30170.0,10.6486,10.6576,10.6486,10.6576,30170.0
2017-11-01 14:00:00,11.9,11.91,11.86,11.91,56886.0,10.6576,10.6665,10.6217,10.6665,56886.0
2017-11-01 14:05:00,11.91,11.91,11.88,11.89,91341.0,10.6665,10.6665,10.6396,10.6486,91341.0
2017-11-01 14:10:00,11.9,11.98,11.89,11.96,64626.0,10.6576,10.7292,10.6486,10.7113,64626.0
2017-11-01 14:15:00,11.96,12.06,11.96,12.03,76835.0,10.7113,10.8008,10.7113,10.774,76835.0
2017-11-01 14:20:00,12.04,12.1,12.03,12.1,34388.0,10.7829,10.8367,10.774,10.8367,34388.0
2017-11-01 14:25:00,12.1,12.12,12.04,12.04,60707.0,10.8367,10.8546,10.7829,10.7829,60707.0
2017-11-01 14:30:00,12.04,12.05,12.02,12.03,16201.0,10.7829,10.7919,10.765,10.774,16201.0
2017-11-01 14:35:00,12.03,12.05,12.01,12.04,26523.0,10.774,10.7919,10.7561,10.7829,26523.0
2017-11-01 14:40:00,12.04,12.04,12.03,12.04,7649.0,10.7829,10.7829,10.774,10.7829,7649.0
2017-11-01 14:45:00,12.04,12.05,12.03,12.04,18339.0,10.7829,10.7919,10.774,10.7829,18339.0
2017-11-01 14:50:00,12.04,12.05,11.97,11.99,46464.0,10.7829,10.7919,10.7202,10.7382,46464.0
2017-11-01 14:55:00,11.99,12.0,11.98,12.0,11326.0,10.7382,10.7471,10.7292,10.7471,11326.0
2017-11-01 15:00:00,12.0,12.09,12.0,12.05,74497.0,10.7471,10.8277,10.7471,10.7919,74497.0
2017-11-01 15:05:00,12.05,12.07,12.03,12.04,29643.0,10.7919,10.8098,10.774,10.7829,29643.0
2017-11-01 15:10:00,12.04,12.06,12.03,12.06,10657.0,10.7829,10.8008,10.774,10.8008,10657.0
2017-11-01 15:15:00,12.06,12.07,12.04,12.05,30825.0,10.8008,10.8098,10.7829,10.7919,30825.0
2017-11-01 15:20:00,12.04,12.07,12.04,12.07,50537.0,10.7829,10.8098,10.7829,10.8098,50537.0
2017-11-01 15:25:00,12.07,12.08,12.06,12.07,23004.0,10.8098,10.8188,10.8008,10.8098,23004.0
2017-11-01 15:30:00,12.07,12.07,11.99,12.01,70454.0,10.8098,10.8098,10.7382,10.7561,70454.0
2017-11-01 15:35:00,12.01,12.03,12.0,12.01,38956.0,10.7561,10.774,10.7471,10.7561,38956.0
2017-11-01 15:40:00,12.01,12.01,11.98,11.99,52109.0,10.7561,10.7561,10.7292,10.7382,52109.0
2017-11-01 15:45:00,11.99,12.01,11.93,11.94,120899.0,10.7382,10.7561,10.6844,10.6934,120899.0
2017-11-01 15:50:00,11.94,11.94,11.9,11.92,133673.0,10.6934,10.6934,10.6576,10.6755,133673.0
2017-11-01 15:55:00,11.92,11.97,11.91,11.94,262807.0,10.6755,10.7202,10.6665,10.6934,262807.0
2017-11-02 09:30:00,11.99,12.39,11.97,12.36,60083.0,10.7382,11.0964,10.7202,11.0695,60083.0
2017-11-02 09:35:00,12.36,12.37,12.17,12.19,42794.0,11.0695,11.0785,10.8994,10.9173,42794.0
2017-11-02 09:40:00,12.19,12.19,12.09,12.09,16708.0,10.9173,10.9173,10.8277,10.8277,16708.0
2017-11-02 09:45:00,12.09,12.09,12.04,12.06,15341.0,10.8277,10.8277,10.7829,10.8008,15341.0
2017-11-02 09:50:00,12.07,12.1,12.06,12.08,20436.0,10.8098,10.8367,10.8008,10.8188,20436.0
2017-11-02 09:55:00,12.09,12.1,12.05,12.05,21351.0,10.8277,10.8367,10.7919,10.7919,21351.0
2017-11-02 10:00:00,12.06,12.06,12.0,12.01,20493.0,10.8008,10.8008,10.7471,10.7561,20493.0
2017-11-02 10:05:00,12.0,12.01,11.94,11.95,36932.0,10.7471,10.7561,10.6934,10.7023,36932.0
2017-11-02 10:10:00,11.95,12.0,11.94,12.0,28950.0,10.7023,10.7471,10.6934,10.7471,28950.0
2017-11-02 10:15:00,12.0,12.09,12.0,12.09,26760.0,10.7471,10.8277,10.7471,10.8277,26760.0
2017-11-02 10:20:00,12.09,12.11,12.06,12.11,29910.0,10.8277,10.8456,10.8008,10.8456,29910.0
2017-11-02 10:25:00,12.12,12.15,12.1,12.14,11697.0,10.8546,10.8815,10.8367,10.8725,11697.0
2017-11-02 10:30:00,12.14,12.16,12.13,12.14,10214.0,10.8725,10.8904,10.8635,10.8725,10214.0
2017-11-02 10:35:00,12.15,12.15,12.13,12.14,9689.0,10.8815,10.8815,10.8635,10.8725,9689.0
2017-11-02 10:40:00,12.14,12.17,12.13,12.15,22468.0,10.8725,10.8994,10.8635,10.8815,22468.0
2017-11-02 10:45:00,12.15,12.18,12.14,12.15,30165.0,10.8815,10.9083,10.8725,10.8815,30165.0
2017-11-02 10:50:00,12.15,12.17,12.12,12.16,20741.0,10.8815,10.8994,10.8546,10.8904,20741.0
2017-11-02 10:55:00,12.16,12.16,12.15,12.16,4700.0,10.8904,10.8904,10.8815,10.8904,4700.0
2017-11-02 11:00:00,12.15,12.18,12.14,12.16,23558.0,10.8815,10.9083,10.8725,10.8904,23558.0
2017-11-02 11:05:00,12.16,12.16,12.12,12.12,19247.0,10.8904,10.8904,10.8546,10.8546,19247.0
2017-11-02 11:10:00,12.12,12.13,12.09,12.09,16915.0,10.8546,10.8635,10.8277,10.8277,16915.0
2017-11-02 11:15:00,12.09,12.1,12.06,12.06,9531.0,10.8277,10.8367,10.8008,10.8008,9531.0
2017-11-02 11:20:00,12.07,12.07,12.04,12.04,19286.0,10.8098,10.8098,10.7829,10.7829,19286.0
2017-11-02 11:25:00,12.04,12.04,12.01,12.01,14016.0,10.7829,10.7829,10.7561,10.7561,14016.0
2017-11-02 11:30:00,12.02,12.04,11.99,12.04,19521.0,10.765,10.7829,10.7382,10.7829,19521.0
2017-11-02 11:35:00,12.04,12.04,12.01,12.02,11500.0,10.7829,10.7829,10.7561,10.765,11500.0
2017-11-02 11:40:00,12.02,12.06,12.02,12.05,16000.0,10.765,10.8008,10.765,10.7919,16000.0
2017-11-02 11:45:00,12.06,12.13,12.06,12.1,20743.0,10.8008,10.8635,10.8008,10.8367,20743.0
2017-11-02 11:50:00,12.11,12.17,12.11,12.15,15816.0,10.8456,10.8994,10.8456,10.8815,15816.0
2017-11-02 11:55:00,12.14,12.16,12.13,12.15,18429.0,10.8725,10.8904,10.8635,10.8815,18429.0
2017-11-02 12:00:00,12.16,12.16,12.11,12.15,15189.0,10.8904,10.8904,10.8456,10.8815,15189.0
2017-11-02 12:05:00,12.16,12.16,12.14,12.16,12112.0,10.8904,10.8904,10.8725,10.8904,12112.0
2017-11-02 12:10:00,12.16,12.2,12.16,12.17,9700.0,10.8904,10.9262,10.8904,10.8994,9700.0
2017-11-02 12:15:00,12.17,12.2,12.17,12.18,15165.0,10.8994,10.9262,10.8994,10.9083,15165.0
2017-11-02 12:20:00,12.18,12.2,12.18,12.2,11357.0,10.9083,10.9262,10.9083,10.9262,11357.0
2017-11-02 12:25:00,12.2,12.26,12.19,12.26,28987.0,10.9262,10.98,10.9173,10.98,28987.0
2017-11-02 12:30:00,12.26,12.26,12.21,12.22,16107.0,10.98,10.98,10.9352,10.9441,16107.0
2017-11-02 12:35:00,12.22,12.24,12.21,12.23,23207.0,10.9441,10.9621,10.9352,10.9531,23207.0
2017-11-02 12:40:00,12.22,12.24,12.21,12.23,7327.0,10.9441,10.9621,10.9352,10.9531,7327.0
2017-11-02 12:45:00,12.23,12.23,12.21,12.21,5700.0,10.9531,10.9531,10.9352,10.9352,5700.0
2017-11-02 12:50:00,12.21,12.22,12.14,12.15,15926.0,10.9352,10.9441,10.8725,10.8815,15926.0
2017-11-02 12:55:00,12.15,12.16,12.14,12.16,17755.0,10.8815,10.8904,10.8725,10.8904,17755.0
2017-11-02 13:00:00,12.16,12.17,12.12,12.13,13734.0,10.8904,10.8994,10.8546,10.8635,13734.0
2017-11-02 13:05:00,12.13,12.13,12.11,12.11,6450.0,10.8635,10.8635,10.8456,10.8456,6450.0
2017-11-02 13:10:00,12.11,12.13,12.11,12.11,12798.0,10.8456,10.8635,10.8456,10.8456,12798.0
2017-11-02 13:15:00,12.12,12.12,12.1,12.12,7800.0,10.8546,10.8546,10.8367,10.8546,7800.0
2017-11-02 13:20:00,12.11,12.12,12.1,12.12,20702.0,10.8456,10.8546,10.8367,10.8546,20702.0
2017-11-02 13:25:00,12.11,12.11,12.07,12.08,14597.0,10.8456,10.8456,10.8098,10.8188,14597.0
2017-11-02 13:30:00,12.07,12.09,12.06,12.09,16734.0,10.8098,10.8277,10.8008,10.8277,16734.0
2017-11-02 13:35:00,12.09,12.12,12.09,12.11,2708.0,10.8277,10.8546,10.8277,10.8456,2708.0
2017-11-02 13:40:00,12.12,12.17,12.12,12.13,18200.0,10.8546,10.8994,10.8546,10.8635,18200.0
2017-11-02 13:45:00,12.13,12.13,12.12,12.13,1869.0,10.8635,10.8635,10.8546,10.8635,1869.0
2017-11-02 13:50:00,12.13,12.17,12.12,12.17,10261.0,10.8635,10.8994,10.8546,10.8994,10261.0
2017-11-02 13:55:00,12.17,12.17,12.13,12.13,8897.0,10.8994,10.8994,10.8635,10.8635,8897.0
2017-11-02 14:00:00,12.13,12.13,12.11,12.13,15524.0,10.8635,10.8635,10.8456,10.8635,15524.0
2017-11-02 14:05:00,12.13,12.14,12.12,12.14,14999.0,10.8635,10.8725,10.8546,10.8725,14999.0
2017-11-02 14:10:00,12.13,12.14,12.13,12.13,4341.0,10.8635,10.8725,10.8635,10.8635,4341.0
2017-11-02 14:15:00,12.14,12.14,12.12,12.12,11100.0,10.8725,10.8725,10.8546,10.8546,11100.0
2017-11-02 14:20:00,12.12,12.13,12.12,12.12,5987.0,10.8546,10.8635,10.8546,10.8546,5987.0
2017-11-02 14:25:00,12.12,12.13,12.11,12.12,24765.0,10.8546,10.8635,10.8456,10.8546,24765.0
2017-11-02 14:30:00,12.12,12.13,12.1,12.11,19778.0,10.8546,10.8635,10.8367,10.8456,19778.0
2017-11-02 14:35:00,12.11,12.12,12.1,12.11,10276.0,10.8456,10.8546,10.8367,10.8456,10276.0
2017-11-02 14:40:00,12.1,12.13,12.1,12.13,36615.0,10.8367,10.8635,10.8367,10.8635,36615.0
2017-11-02 14:45:00,12.13,12.22,12.13,12.19,33100.0,10.8635,10.9441,10.8635,10.9173,33100.0
2017-11-02 14:50:00,12.2,12.21,12.19,12.2,6200.0,10.9262,10.9352,10.9173,10.9262,6200.0
2017-11-02 14:55:00,12.2,12.2,12.19,12.2,4138.0,10.9262,10.9262,10.9173,10.9262,4138.0
2017-11-02 15:00:00,12.2,12.2,12.16,12.16,10901.0,10.9262,10.9262,10.8904,10.8904,10901.0
2017-11-02 15:05:00,12.16,12.17,12.12,12.13,42539.0,10.8904,10.8994,10.8546,10.8635,42539.0
2017-11-02 15:10:00,12.13,12.16,12.12,12.15,8166.0,10.8635,10.8904,10.8546,10.8815,8166.0
2017-11-02 15:15:00,12.16,12.16,12.15,12.16,26310.0,10.8904,10.8904,10.8815,10.8904,26310.0
2017-11-02 15:20:00,12.16,12.17,12.14,12.15,20240.0,10.8904,10.8994,10.8725,10.8815,20240.0
2017-11-02 15:25:00,12.14,12.15,12.14,12.15,13815.0,10.8725,10.8815,10.8725,10.8815,13815.0
2017-11-02 15:30:00,12.14,12.15,12.11,12.11,55601.0,10.8725,10.8815,10.8456,10.8456,55601.0
2017-11-02 15:35:00,12.11,12.13,12.07,12.08,53430.0,10.8456,10.8635,10.8098,10.8188,53430.0
2017-11-02 15:40:00,12.08,12.08,12.07,12.07,16103.0,10.8188,10.8188,10.8098,10.8098,16103.0
2017-11-02 15:45:00,12.08,12.08,12.05,12.06,48264.0,10.8188,10.8188,10.7919,10.8008,48264.0
2017-11-02 15:50:00,12.06,12.08,12.05,12.07,55272.0,10.8008,10.8188,10.7919,10.8098,55272.0
2017-11-02 15:55:00,12.08,12.08,12.07,12.08,106066.0,10.8188,10.8188,10.8098,10.8188,106066.0
2017-11-03 09:30:00,11.94,12.09,11.91,11.96,68979.0,10.6934,10.8277,10.6665,10.7113,68979.0
2017-11-03 09:35:00,11.95,11.97,11.87,11.97,45045.0,10.7023,10.7202,10.6307,10.7202,45045.0
2017-11-03 09:40:00,11.98,12.02,11.93,11.99,43070.0,10.7292,10.765,10.6844,10.7382,43070.0
2017-11-03 09:45:00,11.98,11.98,11.88,11.88,34017.0,10.7292,10.7292,10.6396,10.6396,34017.0
2017-11-03 09:50:00,11.87,11.89,11.82,11.88,62597.0,10.6307,10.6486,10.5859,10.6396,62597.0
2017-11-03 09:55:00,11.87,11.91,11.85,11.91,16652.0,10.6307,10.6665,10.6128,10.6665,16652.0
2017-11-03 10:00:00,11.92,11.95,11.86,11.86,21887.0,10.6755,10.7023,10.6217,10.6217,21887.0
2017-11-03 10:05:00,11.85,11.86,11.83,11.84,23787.0,10.6128,10.6217,10.5949,10.6038,23787.0
2017-11-03 10:10:00,11.84,11.88,11.83,11.88,33708.0,10.6038,10.6396,10.5949,10.6396,33708.0
2017-11-03 10:15:00,11.87,11.93,11.87,11.92,19833.0,10.6307,10.6844,10.6307,10.6755,19833.0
2017-11-03 10:20:00,11.92,11.93,11.89,11.89,14998.0,10.6755,10.6844,10.6486,10.6486,14998.0
2017-11-03 10:25:00,11.9,11.93,11.87,11.87,15506.0,10.6576,10.6844,10.6307,10.6307,15506.0
2017-11-03 10:30:00,11.86,11.89,11.85,11.89,15920.0,10.6217,10.6486,10.6128,10.6486,15920.0
2017-11-03 10:35:00,11.89,11.9,11.88,11.9,10725.0,10.6486,10.6576,10.6396,10.6576,10725.0
2017-11-03 10:40:00,11.89,11.9,11.86,11.9,8667.0,10.6486,10.6576,10.6217,10.6576,8667.0
2017-11-03 10:45:00,11.9,11.9,11.87,11.88,10699.0,10.6576,10.6576,10.6307,10.6396,10699.0
2017-11-03 10:50:00,11.88,11.89,11.87,11.88,11758.0,10.6396,10.6486,10.6307,10.6396,11758.0
2017-11-03 10:55:00,11.88,11.88,11.85,11.86,14441.0,10.6396,10.6396,10.6128,10.6217,14441.0
2017-11-03 11:00:00,11.87,11.91,11.87,11.9,17897.0,10.6307,10.6665,10.6307,10.6576,17897.0
2017-11-03 11:05:00,11.91,11.92,11.9,11.91,8989.0,10.6665,10.6755,10.6576,10.6665,8989.0
2017-11-03 11:10:00,11.91,11.92,11.89,11.89,6255.0,10.6665,10.6755,10.6486,10.6486,6255.0
2017-11-03 11:15:00,11.89,11.91,11.88,11.9,16031.0,10.6486,10.6665,10.6396,10.6576,16031.0
2017-11-03 11:20:00,11.9,11.96,11.9,11.95,32790.0,10.6576,10.7113,10.6576,10.7023,32790.0
2017-11-03 11:25:00,11.95,11.96,11.95,11.96,11132.0,10.7023,10.7113,10.7023,10.7113,11132.0
2017-11-03 11:30:00,11.97,11.99,11.96,11.99,8231.0,10.7202,10.7382,10.7113,10.7382,8231.0
2017-11-03 11:35:00,11.99,11.99,11.95,11.95,10250.0,10.7382,10.7382,10.7023,10.7023,10250.0
2017-11-03 11:40:00,11.94,11.95,11.91,11.93,25327.0,10.6934,10.7023,10.6665,10.6844,25327.0
2017-11-03 11:45:00,11.93,11.95,11.93,11.94,3708.0,10.6844,10.7023,10.6844,10.6934,3708.0
2017-11-03 11:50:00,11.95,11.95,11.93,11.94,5242.0,10.7023,10.7023,10.6844,10.6934,5242.0
2017-11-03 11:55:00,11.94,11.95,11.89,11.89,20867.0,10.6934,10.7023,10.6486,10.6486,20867.0
2017-11-03 12:00:00,11.89,11.91,11.89,11.91,7583.0,10.6486,10.6665,10.6486,10.6665,7583.0
2017-11-03 12:05:00,11.91,11.93,11.91,11.93,8469.0,10.6665,10.6844,10.6665,10.6844,8469.0
2017-11-03 12:10:00,11.93,11.93,11.9,11.91,6764.0,10.6844,10.6844,10.6576,10.6665,6764.0
2017-11-03 12:15:00,11.92,11.92,11.91,11.91,1600.0,10.6755,10.6755,10.6665,10.6665,1600.0
2017-11-03 12:20:00,11.91,11.92,11.89,11.89,9130.0,10.6665,10.6755,10.6486,10.6486,9130.0
2017-11-03 12:25:00,11.9,11.94,11.9,11.94,17206.0,10.6576,10.6934,10.6576,10.6934,17206.0
2017-11-03 12:30:00,11.94,11.97,11.93,11.97,23341.0,10.6934,10.7202,10.6844,10.7202,23341.0
2017-11-03 12:35:00,11.97,11.98,11.93,11.95,14880.0,10.7202,10.7292,10.6844,10.7023,14880.0
2017-11-03 12:40:00,11.95,11.96,11.94,11.95,6322.0,10.7023,10.7113,10.6934,10.7023,6322.0
2017-11-03 12:45:00,11.95,11.96,11.95,11.95,7885.0,10.7023,10.7113,10.7023,10.7023,7885.0
2017-11-03 12:50:00,11.94,11.95,11.94,11.94,8898.0,10.6934,10.7023,10.6934,10.6934,8898.0
2017-11-03 12:55:00,11.95,11.95,11.92,11.93,6300.0,10.7023,10.7023,10.6755,10.6844,6300.0
2017-11-03 13:00:00,11.93,11.98,11.92,11.97,8144.0,10.6844,10.7292,10.6755,10.7202,8144.0
2017-11-03 13:05:00,11.96,11.97,11.96,11.96,2600.0,10.7113,10.7202,10.7113,10.7113,2600.0
2017-11-03 13:10:00,11.96,11.97,11.91,11.97,43074.0,10.7113,10.7202,10.6665,10.7202,43074.0
2017-11-03 13:15:00,11.96,12.02,11.96,12.01,20807.0,10.7113,10.765,10.7113,10.7561,20807.0
2017-11-03 13:20:00,12.01,12.03,12.01,12.03,7500.0,10.7561,10.774,10.7561,10.774,7500.0
2017-11-03 13:25:00,12.02,12.03,12.01,12.02,13389.0,10.765,10.774,10.7561,10.765,13389.0
2017-11-03 13:30:00,12.02,12.02,12.0,12.0,12044.0,10.765,10.765,10.7471,10.7471,12044.0
2017-11-03 13:35:00,12.0,12.01,11.98,12.01,31256.0,10.7471,10.7561,10.7292,10.7561,31256.0
2017-11-03 13:40:00,12.01,12.04,12.0,12.04,13970.0,10.7561,10.7829,10.7471,10.7829,13970.0
2017-11-03 13:45:00,12.04,12.04,12.02,12.02,9900.0,10.7829,10.7829,10.765,10.765,9900.0
2017-11-03 13:50:00,12.03,12.03,12.0,12.0,9986.0,10.774,10.774,10.7471,10.7471,9986.0
2017-11-03 13:55:00,12.0,12.04,12.0,12.04,23560.0,10.7471,10.7829,10.7471,10.7829,23560.0
2017-11-03 14:00:00,12.03,12.03,12.0,12.0,16991.0,10.774,10.774,10.7471,10.7471,16991.0
2017-11-03 14:05:00,12.01,12.02,12.0,12.01,15923.0,10.7561,10.765,10.7471,10.7561,15923.0
2017-11-03 14:10:00,12.02,12.02,11.98,11.99,20367.0,10.765,10.765,10.7292,10.7382,20367.0
2017-11-03 14:15:00,11.98,12.0,11.97,11.98,23042.0,10.7292,10.7471,10.7202,10.7292,23042.0
2017-11-03 14:20:00,11.99,12.01,11.99,12.0,10408.0,10.7382,10.7561,10.7382,10.7471,10408.0
2017-11-03 14:25:00,12.0,12.01,11.98,11.98,23375.0,10.7471,10.7561,10.7292,10.7292,23375.0
2017-11-03 14:30:00,11.98,11.98,11.97,11.97,8853.0,10.7292,10.7292,10.7202,10.7202,8853.0
2017-11-03 14:35:00,11.98,11.98,11.95,11.96,16492.0,10.7292,10.7292,10.7023,10.7113,16492.0
2017-11-03 14:40:00,11.96,12.0,11.96,12.0,10594.0,10.7113,10.7471,10.7113,10.7471,10594.0
2017-11-03 14:45:00,12.0,12.0,11.96,11.96,12345.0,10.7471,10.7471,10.7113,10.7113,12345.0
2017-11-03 14:50:00,11.96,11.97,11.94,11.95,13650.0,10.7113,10.7202,10.6934,10.7023,13650.0
2017-11-03 14:55:00,11.94,11.96,11.94,11.94,32999.0,10.6934,10.7113,10.6934,10.6934,32999.0
2017-11-03 15:00:00,11.94,11.94,11.91,11.92,11003.0,10.6934,10.6934,10.6665,10.6755,11003.0
2017-11-03 15:05:00,11.92,11.94,11.91,11.92,18957.0,10.6755,10.6934,10.6665,10.6755,18957.0
2017-11-03 15:10:00,11.93,11.93,11.88,11.9,20833.0,10.6844,10.6844,10.6396,10.6576,20833.0
2017-11-03 15:15:00,11.9,11.92,11.89,11.91,24949.0,10.6576,10.6755,10.6486,10.6665,24949.0
2017-11-03 15:20:00,11.92,11.93,11.91,11.93,5782.0,10.6755,10.6844,10.6665,10.6844,5782.0
2017-11-03 15:25:00,11.93,11.93,11.92,11.93,7300.0,10.6844,10.6844,10.6755,10.6844,7300.0
2017-11-03 15:30:00,11.93,11.93,11.9,11.9,18748.0,10.6844,10.6844,10.6576,10.6576,18748.0
2017-11-03 15:35:00,11.9,11.91,11.86,11.87,32615.0,10.6576,10.6665,10.6217,10.6307,32615.0
2017-11-03 15:40:00,11.86,11.87,11.83,11.83,66835.0,10.6217,10.6307,10.5949,10.5949,66835.0
2017-11-03 15:45:00,11.83,11.84,11.82,11.84,29095.0,10.5949,10.6038,10.5859,10.6038,29095.0
2017-11-03 15:50:00,11.84,11.84,11.81,11.84,63508.0,10.6038,10.6038,10.577,10.6038,63508.0
2017-11-03 15:55:00,11.84,11.84,11.82,11.82,90098.0,10.6038,10.6038,10.5859,10.5859,90098.0
2017-11-06 09:30:00,11.88,11.88,11.76,11.78,45768.0,10.6396,10.6396,10.5322,10.5501,45768.0
2017-11-06 09:35:00,11.76,11.84,11.74,11.81,69933.0,10.5322,10.6038,10.5143,10.577,69933.0
2017-11-06 09:40:00,11.8,11.89,11.8,11.89,29869.0,10.568,10.6486,10.568,10.6486,29869.0
2017-11-06 09:45:00,11.89,11.94,11.85,11.93,25925.0,10.6486,10.6934,10.6128,10.6844,25925.0
2017-11-06 09:50:00,11.93,11.93,11.84,11.85,23636.0,10.6844,10.6844,10.6038,10.6128,23636.0
2017-11-06 09:55:00,11.85,11.86,11.8,11.83,18119.0,10.6128,10.6217,10.568,10.5949,18119.0
2017-11-06 10:00:00,11.82,11.82,11.75,11.76,37085.0,10.5859,10.5859,10.5232,10.5322,37085.0
2017-11-06 10:05:00,11.75,11.77,11.72,11.77,47898.0,10.5232,10.5411,10.4963,10.5411,47898.0
2017-11-06 10:10:00,11.77,11.8,11.75,11.78,21349.0,10.5411,10.568,10.5232,10.5501,21349.0
2017-11-06 10:15:00,11.78,11.81,11.77,11.81,14002.0,10.5501,10.577,10.5411,10.577,14002.0
2017-11-06 10:20:00,11.81,11.91,11.81,11.9,29203.0,10.577,10.6665,10.577,10.6576,29203.0
2017-11-06 10:25:00,11.9,11.94,11.9,11.9,21188.0,10.6576,10.6934,10.6576,10.6576,21188.0
2017-11-06 10:30:00,11.89,11.95,11.89,11.95,15094.0,10.6486,10.7023,10.6486,10.7023,15094.0
2017-11-06 10:35:00,11.95,11.95,11.9,11.91,15527.0,10.7023,10.7023,10.6576,10.6665,15527.0
2017-11-06 10:40:00,11.92,11.98,11.91,11.96,17000.0,10.6755,10.7292,10.6665,10.7113,17000.0
2017-11-06 10:45:00,11.96,11.99,11.95,11.97,16483.0,10.7113,10.7382,10.7023,10.7202,16483.0
2017-11-06 10:50:00,11.98,11.98,11.91,11.92,17216.0,10.7292,10.7292,10.6665,10.6755,17216.0
2017-11-06 10:55:00,11.92,11.92,11.89,11.92,18850.0,10.6755,10.6755,10.6486,10.6755,18850.0
2017-11-06 11:00:00,11.92,11.95,11.9,11.95,17294.0,10.6755,10.7023,10.6576,10.7023,17294.0
2017-11-06 11:05:00,11.95,11.96,11.92,11.93,17161.0,10.7023,10.7113,10.6755,10.6844,17161.0
2017-11-06 11:10:00,11.94,11.95,11.92,11.92,10990.0,10.6934,10.7023,10.6755,10.6755,10990.0
2017-11-06 11:15:00,11.93,11.94,11.91,11.93,10100.0,10.6844,10.6934,10.6665,10.6844,10100.0
2017-11-06 11:20:00,11.94,11.96,11.93,11.95,10344.0,10.6934,10.7113,10.6844,10.7023,10344.0
2017-11-06 11:25:00,11.95,11.96,11.93,11.95,10900.0,10.7023,10.7113,10.6844,10.7023,10900.0
2017-11-06 11:30:00,11.95,12.01,11.94,12.0,19851.0,10.7023,10.7561,10.6934,10.7471,19851.0
2017-11-06 11:35:00,12.01,12.02,11.99,12.02,11350.0,10.7561,10.765,10.7382,10.765,11350.0
2017-11-06 11:40:00,12.02,12.03,11.99,12.0,8931.0,10.765,10.774,10.7382,10.7471,8931.0
2017-11-06 11:45:00,12.01,12.01,11.99,12.0,9800.0,10.7561,10.7561,10.7382,10.7471,9800.0
2017-11-06 11:50:00,12.01,12.03,12.0,12.02,5900.0,10.7561,10.774,10.7471,10.765,5900.0
2017-11-06 11:55:00,12.02,12.02,11.99,12.01,13084.0,10.765,10.765,10.7382,10.7561,13084.0
2017-11-06 12:00:00,12.0,12.01,11.98,12.0,9698.0,10.7471,10.7561,10.7292,10.7471,9698.0
2017-11-06 12:05:00,12.0,12.0,11.98,12.0,8137.0,10.7471,10.7471,10.7292,10.7471,8137.0
2017-11-06 12:10:00,12.0,12.01,11.99,12.01,9271.0,10.7471,10.7561,10.7382,10.7561,9271.0
2017-11-06 12:15:00,12.01,12.05,12.01,12.05,9150.0,10.7561,10.7919,10.7561,10.7919,9150.0
2017-11-06 12:20:00,12.05,12.06,12.03,12.05,15525.0,10.7919,10.8008,10.774,10.7919,15525.0
2017-11-06 12:25:00,12.05,12.08,12.04,12.05,13486.0,10.7919,10.8188,10.7829,10.7919,13486.0
2017-11-06 12:30:00,12.05,12.06,12.05,12.06,2700.0,10.7919,10.8008,10.7919,10.8008,2700.0
2017-11-06 12:35:00,12.06,12.06,12.05,12.05,1800.0,10.8008,10.8008,10.7919,10.7919,1800.0
2017-11-06 12:40:00,12.05,12.06,12.01,12.06,20698.0,10.7919,10.8008,10.7561,10.8008,20698.0
2017-11-06 12:45:00,12.06,12.08,12.05,12.07,10816.0,10.8008,10.8188,10.7919,10.8098,10816.0
2017-11-06 12:50:00,12.07,12.09,12.07,12.09,10568.0,10.8098,10.8277,10.8098,10.8277,10568.0
2017-11-06 12:55:00,12.09,12.1,12.06,12.07,11203.0,10.8277,10.8367,10.8008,10.8098,11203.0
2017-11-06 13:00:00,12.07,12.09,12.06,12.09,7599.0,10.8098,10.8277,10.8008,10.8277,7599.0
2017-11-06 13:05:00,12.08,12.13,12.07,12.13,21802.0,10.8188,10.8635,10.8098,10.8635,21802.0
2017-11-06 13:10:00,12.13,12.17,12.12,12.12,48516.0,10.8635,10.8994,10.8546,10.8546,48516.0
2017-11-06 13:15:00,12.12,12.12,12.04,12.04,22613.0,10.8546,10.8546,10.7829,10.7829,22613.0
2017-11-06 13:20:00,12.04,12.06,12.03,12.04,7702.0,10.7829,10.8008,10.774,10.7829,7702.0
2017-11-06 13:25:00,12.03,12.03,11.99,11.99,6930.0,10.774,10.774,10.7382,10.7382,6930.0
2017-11-06 13:30:00,11.99,12.0,11.96,11.99,14233.0,10.7382,10.7471,10.7113,10.7382,14233.0
2017-11-06 13:35:00,11.99,11.99,11.97,11.98,7053.0,10.7382,10.7382,10.7202,10.7292,7053.0
2017-11-06 13:40:00,11.97,11.98,11.93,11.94,6459.0,10.7202,10.7292,10.6844,10.6934,6459.0
2017-11-06 13:45:00,11.94,11.95,11.92,11.93,24773.0,10.6934,10.7023,10.6755,10.6844,24773.0
2017-11-06 13:50:00,11.94,11.94,11.91,11.92,6700.0,10.6934,10.6934,10.6665,10.6755,6700.0
2017-11-06 13:55:00,11.91,11.92,11.88,11.88,15359.0,10.6665,10.6755,10.6396,10.6396,15359.0
2017-11-06 14:00:00,11.88,11.9,11.87,11.9,43442.0,10.6396,10.6576,10.6307,10.6576,43442.0
2017-11-06 14:05:00,11.9,11.94,11.89,11.93,12115.0,10.6576,10.6934,10.6486,10.6844,12115.0
2017-11-06 14:10:00,11.93,11.93,11.92,11.93,12900.0,10.6844,10.6844,10.6755,10.6844,12900.0
2017-11-06 14:15:00,11.93,11.93,11.89,11.9,30349.0,10.6844,10.6844,10.6486,10.6576,30349.0
2017-11-06 14:20:00,11.9,11.9,11.86,11.87,12365.0,10.6576,10.6576,10.6217,10.6307,12365.0
2017-11-06 14:25:00,11.87,11.87,11.85,11.86,19968.0,10.6307,10.6307,10.6128,10.6217,19968.0
2017-11-06 14:30:00,11.86,11.86,11.83,11.83,6813.0,10.6217,10.6217,10.5949,10.5949,6813.0
2017-11-06 14:35:00,11.83,11.84,11.82,11.83,7573.0,10.5949,10.6038,10.5859,10.5949,7573.0
2017-11-06 14:40:00,11.83,11.83,11.82,11.82,5800.0,10.5949,10.5949,10.5859,10.5859,5800.0
2017-11-06 14:45:00,11.82,11.82,11.79,11.82,29302.0,10.5859,10.5859,10.559,10.5859,29302.0
2017-11-06 14:50:00,11.82,11.83,11.81,11.82,3540.0,10.5859,10.5949,10.577,10.5859,3540.0
2017-11-06 14:55:00,11.83,11.83,11.79,11.8,19608.0,10.5949,10.5949,10.559,10.568,19608.0
2017-11-06 15:00:00,11.81,11.85,11.8,11.85,22127.0,10.577,10.6128,10.568,10.6128,22127.0
2017-11-06 15:05:00,11.85,11.87,11.84,11.86,19078.0,10.6128,10.6307,10.6038,10.6217,19078.0
2017-11-06 15:10:00,11.86,11.86,11.85,11.86,14987.0,10.6217,10.6217,10.6128,10.6217,14987.0
2017-11-06 15:15:00,11.86,11.9,11.86,11.87,32308.0,10.6217,10.6576,10.6217,10.6307,32308.0
2017-11-06 15:20:00,11.88,11.89,11.87,11.88,12831.0,10.6396,10.6486,10.6307,10.6396,12831.0
2017-11-06 15:25:00,11.87,11.88,11.85,11.87,47181.0,10.6307,10.6396,10.6128,10.6307,47181.0
2017-11-06 15:30:00,11.87,11.88,11.86,11.87,33882.0,10.6307,10.6396,10.6217,10.6307,33882.0
2017-11-06 15:35:00,11.87,11.9,11.86,11.89,64030.0,10.6307,10.6576,10.6217,10.6486,64030.0
2017-11-06 15:40:00,11.89,11.93,11.89,11.91,88543.0,10.6486,10.6844,10.6486,10.6665,88543.0
2017-11-06 15:45:00,11.91,11.94,11.89,11.89,55432.0,10.6665,10.6934,10.6486,10.6486,55432.0
2017-11-06 15:50:00,11.89,11.95,11.89,11.93,87790.0,10.6486,10.7023,10.6486,10.6844,87790.0
2017-11-06 15:55:00,11.93,11.93,11.88,11.9,147582.0,10.6844,10.6844,10.6396,10.6576,147582.0
2017-11-07 09:30:00,11.9,11.9,11.76,11.8,40515.0,10.6576,10.6576,10.5322,10.568,40515.0
2017-11-07 09:35:00,11.8,11.83,11.72,11.79,54000.0,10.568,10.5949,10.4963,10.559,54000.0
2017-11-07 09:40:00,11.79,11.86,11.78,11.86,20129.0,10.559,10.6217,10.5501,10.6217,20129.0
2017-11-07 09:45:00,11.86,11.86,11.82,11.84,31072.0,10.6217,10.6217,10.5859,10.6038,31072.0
2017-11-07 09:50:00,11.84,11.84,11.82,11.83,5758.0,10.6038,10.6038,10.5859,10.5949,5758.0
2017-11-07 09:55:00,11.82,11.82,11.79,11.79,6000.0,10.5859,10.5859,10.559,10.559,6000.0
2017-11-07 10:00:00,11.79,11.79,11.73,11.74,41089.0,10.559,10.559,10.5053,10.5143,41089.0
2017-11-07 10:05:00,11.74,11.83,11.74,11.81,41200.0,10.5143,10.5949,10.5143,10.577,41200.0
2017-11-07 10:10:00,11.82,11.83,11.78,11.8,18373.0,10.5859,10.5949,10.5501,10.568,18373.0
2017-11-07 10:15:00,11.8,11.81,11.76,11.81,11000.0,10.568,10.577,10.5322,10.577,11000.0
2017-11-07 10:20:00,11.81,11.86,11.79,11.83,52122.0,10.577,10.6217,10.559,10.5949,52122.0
2017-11-07 10:25:00,11.82,11.86,11.82,11.84,10575.0,10.5859,10.6217,10.5859,10.6038,10575.0
2017-11-07 10:30:00,11.84,11.85,11.78,11.8,9542.0,10.6038,10.6128,10.5501,10.568,9542.0
2017-11-07 10:35:00,11.79,11.8,11.76,11.76,13655.0,10.559,10.568,10.5322,10.5322,13655.0
2017-11-07 10:40:00,11.77,11.78,11.74,11.74,8706.0,10.5411,10.5501,10.5143,10.5143,8706.0
2017-11-07 10:45:00,11.75,11.75,11.69,11.71,17543.0,10.5232,10.5232,10.4695,10.4874,17543.0
2017-11-07 10:50:00,11.71,11.72,11.66,11.67,21422.0,10.4874,10.4963,10.4426,10.4516,21422.0
2017-11-07 10:55:00,11.68,11.73,11.63,11.73,31526.0,10.4605,10.5053,10.4157,10.5053,31526.0
2017-11-07 11:00:00,11.73,11.78,11.72,11.77,9158.0,10.5053,10.5501,10.4963,10.5411,9158.0
2017-11-07 11:05:00,11.77,11.81,11.77,11.79,8229.0,10.5411,10.577,10.5411,10.559,8229.0
2017-11-07 11:10:00,11.79,11.8,11.75,11.76,12247.0,10.559,10.568,10.5232,10.5322,12247.0
2017-11-07 11:15:00,11.76,11.76,11.74,11.75,6314.0,10.5322,10.5322,10.5143,10.5232,6314.0
2017-11-07 11:20:00,11.75,11.79,11.74,11.79,7442.0,10.5232,10.559,10.5143,10.559,7442.0
2017-11-07 11:25:00,11.78,11.81,11.78,11.81,14204.0,10.5501,10.577,10.5501,10.577,14204.0
2017-11-07 11:30:00,11.8,11.8,11.79,11.8,3643.0,10.568,10.568,10.559,10.568,3643.0
2017-11-07 11:35:00,11.79,11.8,11.76,11.77,17061.0,10.559,10.568,10.5322,10.5411,17061.0
2017-11-07 11:40:00,11.76,11.78,11.76,11.78,6600.0,10.5322,10.5501,10.5322,10.5501,6600.0
2017-11-07 11:45:00,11.77,11.77,11.74,11.74,7468.0,10.5411,10.5411,10.5143,10.5143,7468.0
2017-11-07 11:50:00,11.74,11.74,11.7,11.72,19926.0,10.5143,10.5143,10.4784,10.4963,19926.0
2017-11-07 11:55:00,11.72,11.74,11.7,11.71,26606.0,10.4963,10.5143,10.4784,10.4874,26606.0
2017-11-07 12:00:00,11.71,11.73,11.69,11.71,23268.0,10.4874,10.5053,10.4695,10.4874,23268.0
2017-11-07 12:05:00,11.71,11.71,11.67,11.67,11935.0,10.4874,10.4874,10.4516,10.4516,11935.0
2017-11-07 12:10:00,11.68,11.69,11.65,11.66,12895.0,10.4605,10.4695,10.4337,10.4426,12895.0
2017-11-07 12:15:00,11.66,11.67,11.65,11.67,22479.0,10.4426,10.4516,10.4337,10.4516,22479.0
2017-11-07 12:20:00,11.67,11.68,11.66,11.67,6950.0,10.4516,10.4605,10.4426,10.4516,6950.0
2017-11-07 12:25:00,11.67,11.69,11.66,11.68,5939.0,10.4516,10.4695,10.4426,10.4605,5939.0
2017-11-07 12:30:00,11.69,11.69,11.68,11.69,8275.0,10.4695,10.4695,10.4605,10.4695,8275.0
2017-11-07 12:35:00,11.69,11.72,11.69,11.71,8759.0,10.4695,10.4963,10.4695,10.4874,8759.0
2017-11-07 12:40:00,11.72,11.75,11.72,11.74,8746.0,10.4963,10.5232,10.4963,10.5143,8746.0
2017-11-07 12:45:00,11.74,11.75,11.72,11.74,3206.0,10.5143,10.5232,10.4963,10.5143,3206.0
2017-11-07 12:50:00,11.74,11.74,11.73,11.74,3759.0,10.5143,10.5143,10.5053,10.5143,3759.0
2017-11-07 12:55:00,11.73,11.73,11.69,11.69,6518.0,10.5053,10.5053,10.4695,10.4695,6518.0
2017-11-07 13:00:00,11.69,11.7,11.67,11.68,6164.0,10.4695,10.4784,10.4516,10.4605,6164.0
2017-11-07 13:05:00,11.68,11.68,11.64,11.65,9898.0,10.4605,10.4605,10.4247,10.4337,9898.0
2017-11-07 13:10:00,11.65,11.68,11.65,11.67,3894.0,10.4337,10.4605,10.4337,10.4516,3894.0
2017-11-07 13:15:00,11.67,11.69,11.67,11.69,3987.0,10.4516,10.4695,10.4516,10.4695,3987.0
2017-11-07 13:20:00,11.7,11.7,11.68,11.7,6002.0,10.4784,10.4784,10.4605,10.4784,6002.0
2017-11-07 13:25:00,11.7,11.7,11.68,11.7,7953.0,10.4784,10.4784,10.4605,10.4784,7953.0
2017-11-07 13:30:00,11.7,11.72,11.68,11.71,12817.0,10.4784,10.4963,10.4605,10.4874,12817.0
2017-11-07 13:35:00,11.71,11.71,11.7,11.71,2797.0,10.4874,10.4874,10.4784,10.4874,2797.0
2017-11-07 13:40:00,11.71,11.71,11.69,11.71,3964.0,10.4874,10.4874,10.4695,10.4874,3964.0
2017-11-07 13:45:00,11.7,11.71,11.69,11.71,5400.0,10.4784,10.4874,10.4695,10.4874,5400.0
2017-11-07 13:50:00,11.7,11.71,11.68,11.69,5645.0,10.4784,10.4874,10.4605,10.4695,5645.0
2017-11-07 13:55:00,11.69,11.69,11.67,11.69,6520.0,10.4695,10.4695,10.4516,10.4695,6520.0
2017-11-07 14:00:00,11.69,11.7,11.68,11.68,7590.0,10.4695,10.4784,10.4605,10.4605,7590.0
2017-11-07 14:05:00,11.69,11.71,11.67,11.7,11143.0,10.4695,10.4874,10.4516,10.4784,11143.0
2017-11-07 14:10:00,11.69,11.7,11.66,11.68,7078.0,10.4695,10.4784,10.4426,10.4605,7078.0
2017-11-07 14:15:00,11.68,11.7,11.68,11.69,6018.0,10.4605,10.4784,10.4605,10.4695,6018.0
2017-11-07 14:20:00,11.68,11.69,11.66,11.68,7063.0,10.4605,10.4695,10.4426,10.4605,7063.0
2017-11-07 14:25:00,11.68,11.69,11.67,11.67,4892.0,10.4605,10.4695,10.4516,10.4516,4892.0
2017-11-07 14:30:00,11.67,11.67,11.65,11.66,7400.0,10.4516,10.4516,10.4337,10.4426,7400.0
2017-11-07 14:35:00,11.66,11.69,11.65,11.68,26872.0,10.4426,10.4695,10.4337,10.4605,26872.0
2017-11-07 14:40:00,11.68,11.7,11.68,11.7,9588.0,10.4605,10.4784,10.4605,10.4784,9588.0
2017-11-07 14:45:00,11.7,11.71,11.69,11.69,7632.0,10.4784,10.4874,10.4695,10.4695,7632.0
2017-11-07 14:50:00,11.68,11.68,11.66,11.67,6475.0,10.4605,10.4605,10.4426,10.4516,6475.0
2017-11-07 14:55:00,11.67,11.68,11.65,11.66,8698.0,10.4516,10.4605,10.4337,10.4426,8698.0
2017-11-07 15:00:00,11.66,11.68,11.65,11.68,6154.0,10.4426,10.4605,10.4337,10.4605,6154.0
2017-11-07 15:05:00,11.68,11.7,11.67,11.69,11152.0,10.4605,10.4784,10.4516,10.4695,11152.0
2017-11-07 15:10:00,11.69,11.7,11.67,11.69,11637.0,10.4695,10.4784,10.4516,10.4695,11637.0
2017-11-07 15:15:00,11.69,11.73,11.69,11.73,10732.0,10.4695,10.5053,10.4695,10.5053,10732.0
2017-11-07 15:20:00,11.72,11.74,11.71,11.73,21369.0,10.4963,10.5143,10.4874,10.5053,21369.0
2017-11-07 15:25:00,11.73,11.74,11.72,11.73,8917.0,10.5053,10.5143,10.4963,10.5053,8917.0
2017-11-07 15:30:00,11.73,11.74,11.7,11.71,40347.0,10.5053,10.5143,10.4784,10.4874,40347.0
2017-11-07 15:35:00,11.71,11.72,11.69,11.69,66386.0,10.4874,10.4963,10.4695,10.4695,66386.0
2017-11-07 15:40:00,11.7,11.7,11.63,11.64,47754.0,10.4784,10.4784,10.4157,10.4247,47754.0
2017-11-07 15:45:00,11.65,11.69,11.64,11.69,67607.0,10.4337,10.4695,10.4247,10.4695,67607.0
2017-11-07 15:50:00,11.69,11.69,11.67,11.67,38962.0,10.4695,10.4695,10.4516,10.4516,38962.0
2017-11-07 15:55:00,11.67,11.7,11.66,11.7,125394.0,10.4516,10.4784,10.4426,10.4784,125394.0
2017-11-08 09:30:00,11.63,11.73,11.62,11.73,34145.0,10.4157,10.5053,10.4068,10.5053,34145.0
2017-11-08 09:35:00,11.73,11.94,11.72,11.92,57865.0,10.5053,10.6934,10.4963,10.6755,57865.0
2017-11-08 09:40:00,11.93,12.01,11.87,11.87,27007.0,10.6844,10.7561,10.6307,10.6307,27007.0
2017-11-08 09:45:00,11.86,11.86,11.8,11.81,14484.0,10.6217,10.6217,10.568,10.577,14484.0
2017-11-08 09:50:00,11.8,11.86,11.75,11.83,42847.0,10.568,10.6217,10.5232,10.5949,42847.0
2017-11-08 09:55:00,11.83,11.87,11.82,11.85,17052.0,10.5949,10.6307,10.5859,10.6128,17052.0
2017-11-08 10:00:00,11.85,11.87,11.8,11.8,23692.0,10.6128,10.6307,10.568,10.568,23692.0
2017-11-08 10:05:00,11.81,11.87,11.81,11.85,20621.0,10.577,10.6307,10.577,10.6128,20621.0
2017-11-08 10:10:00,11.84,11.85,11.78,11.8,18647.0,10.6038,10.6128,10.5501,10.568,18647.0
2017-11-08 10:15:00,11.79,11.8,11.74,11.76,10400.0,10.559,10.568,10.5143,10.5322,10400.0
2017-11-08 10:20:00,11.76,11.79,11.75,11.78,12688.0,10.5322,10.559,10.5232,10.5501,12688.0
2017-11-08 10:25:00,11.78,11.78,11.75,11.75,26626.0,10.5501,10.5501,10.5232,10.5232,26626.0
2017-11-08 10:30:00,11.73,11.73,11.67,11.7,15286.0,10.5053,10.5053,10.4516,10.4784,15286.0
2017-11-08 10:35:00,11.7,11.71,11.65,11.66,31858.0,10.4784,10.4874,10.4337,10.4426,31858.0
2017-11-08 10:40:00,11.67,11.69,11.66,11.69,23962.0,10.4516,10.4695,10.4426,10.4695,23962.0
2017-11-08 10:45:00,11.69,11.69,11.65,11.67,14411.0,10.4695,10.4695,10.4337,10.4516,14411.0
2017-11-08 10:50:00,11.68,11.69,11.65,11.66,28956.0,10.4605,10.4695,10.4337,10.4426,28956.0
2017-11-08 10:55:00,11.66,11.67,11.64,11.65,24145.0,10.4426,10.4516,10.4247,10.4337,24145.0
2017-11-08 11:00:00,11.66,11.69,11.65,11.66,15271.0,10.4426,10.4695,10.4337,10.4426,15271.0
2017-11-08 11:05:00,11.66,11.69,11.66,11.68,8849.0,10.4426,10.4695,10.4426,10.4605,8849.0
2017-11-08 11:10:00,11.69,11.74,11.68,11.73,11351.0,10.4695,10.5143,10.4605,10.5053,11351.0
2017-11-08 11:15:00,11.73,11.77,11.73,11.75,37149.0,10.5053,10.5411,10.5053,10.5232,37149.0
2017-11-08 11:20:00,11.75,11.76,11.73,11.74,62279.0,10.5232,10.5322,10.5053,10.5143,62279.0
2017-11-08 11:25:00,11.74,11.75,11.71,11.71,11759.0,10.5143,10.5232,10.4874,10.4874,11759.0
2017-11-08 11:30:00,11.71,11.74,11.71,11.72,11952.0,10.4874,10.5143,10.4874,10.4963,11952.0
2017-11-08 11:35:00,11.73,11.75,11.72,11.73,11472.0,10.5053,10.5232,10.4963,10.5053,11472.0
2017-11-08 11:40:00,11.73,11.74,11.72,11.72,12583.0,10.5053,10.5143,10.4963,10.4963,12583.0
2017-11-08 11:45:00,11.73,11.73,11.7,11.71,6411.0,10.5053,10.5053,10.4784,10.4874,6411.0
2017-11-08 11:50:00,11.71,11.71,11.69,11.7,8421.0,10.4874,10.4874,10.4695,10.4784,8421.0
2017-11-08 11:55:00,11.69,11.71,11.69,11.7,7290.0,10.4695,10.4874,10.4695,10.4784,7290.0
2017-11-08 12:00:00,11.71,11.71,11.7,11.71,4400.0,10.4874,10.4874,10.4784,10.4874,4400.0
2017-11-08 12:05:00,11.71,11.74,11.69,11.73,21200.0,10.4874,10.5143,10.4695,10.5053,21200.0
2017-11-08 12:10:00,11.73,11.75,11.72,11.73,16966.0,10.5053,10.5232,10.4963,10.5053,16966.0
2017-11-08 12:15:00,11.74,11.74,11.71,11.71,23872.0,10.5143,10.5143,10.4874,10.4874,23872.0
2017-11-08 12:20:00,11.71,11.76,11.7,11.75,17032.0,10.4874,10.5322,10.4784,10.5232,17032.0
2017-11-08 12:25:00,11.75,11.75,11.73,11.74,13327.0,10.5232,10.5232,10.5053,10.5143,13327.0
2017-11-08 12:30:00,11.75,11.76,11.74,11.75,5428.0,10.5232,10.5322,10.5143,10.5232,5428.0
2017-11-08 12:35:00,11.75,11.75,11.7,11.72,22363.0,10.5232,10.5232,10.4784,10.4963,22363.0
2017-11-08 12:40:00,11.72,11.75,11.71,11.75,9857.0,10.4963,10.5232,10.4874,10.5232,9857.0
2017-11-08 12:45:00,11.75,11.75,11.73,11.74,6348.0,10.5232,10.5232,10.5053,10.5143,6348.0
2017-11-08 12:50:00,11.74,11.75,11.73,11.75,4600.0,10.5143,10.5232,10.5053,10.5232,4600.0
2017-11-08 12:55:00,11.75,11.76,11.73,11.74,15293.0,10.5232,10.5322,10.5053,10.5143,15293.0
2017-11-08 13:00:00,11.74,11.75,11.71,11.72,26597.0,10.5143,10.5232,10.4874,10.4963,26597.0
2017-11-08 13:05:00,11.71,11.73,11.71,11.71,6709.0,10.4874,10.5053,10.4874,10.4874,6709.0
2017-11-08 13:10:00,11.72,11.74,11.72,11.74,10214.0,10.4963,10.5143,10.4963,10.5143,10214.0
2017-11-08 13:15:00,11.73,11.74,11.71,11.71,9082.0,10.5053,10.5143,10.4874,10.4874,9082.0
2017-11-08 13:20:00,11.71,11.73,11.71,11.73,7214.0,10.4874,10.5053,10.4874,10.5053,7214.0
2017-11-08 13:25:00,11.73,11.75,11.72,11.75,4423.0,10.5053,10.5232,10.4963,10.5232,4423.0
2017-11-08 13:30:00,11.75,11.75,11.72,11.73,6646.0,10.5232,10.5232,10.4963,10.5053,6646.0
2017-11-08 13:35:00,11.72,11.73,11.71,11.71,13603.0,10.4963,10.5053,10.4874,10.4874,13603.0
2017-11-08 13:40:00,11.71,11.72,11.67,11.68,15456.0,10.4874,10.4963,10.4516,10.4605,15456.0
2017-11-08 13:45:00,11.68,11.69,11.67,11.69,15871.0,10.4605,10.4695,10.4516,10.4695,15871.0
2017-11-08 13:50:00,11.69,11.69,11.68,11.68,19924.0,10.4695,10.4695,10.4605,10.4605,19924.0
2017-11-08 13:55:00,11.69,11.69,11.61,11.63,21110.0,10.4695,10.4695,10.3978,10.4157,21110.0
2017-11-08 14:00:00,11.64,11.68,11.64,11.68,7975.0,10.4247,10.4605,10.4247,10.4605,7975.0
2017-11-08 14:05:00,11.68,11.7,11.67,11.7,7906.0,10.4605,10.4784,10.4516,10.4784,7906.0
2017-11-08 14:10:00,11.7,11.7,11.69,11.69,6000.0,10.4784,10.4784,10.4695,10.4695,6000.0
2017-11-08 14:15:00,11.7,11.7,11.66,11.68,21191.0,10.4784,10.4784,10.4426,10.4605,21191.0
2017-11-08 14:20:00,11.68,11.68,11.66,11.67,9962.0,10.4605,10.4605,10.4426,10.4516,9962.0
2017-11-08 14:25:00,11.67,11.68,11.65,11.68,11135.0,10.4516,10.4605,10.4337,10.4605,11135.0
2017-11-08 14:30:00,11.68,11.68,11.65,11.66,14458.0,10.4605,10.4605,10.4337,10.4426,14458.0
2017-11-08 14:35:00,11.66,11.67,11.66,11.67,2034.0,10.4426,10.4516,10.4426,10.4516,2034.0
2017-11-08 14:40:00,11.67,11.67,11.66,11.67,7500.0,10.4516,10.4516,10.4426,10.4516,7500.0
2017-11-08 14:45:00,11.67,11.74,11.66,11.72,31555.0,10.4516,10.5143,10.4426,10.4963,31555.0
2017-11-08 14:50:00,11.72,11.72,11.65,11.65,25483.0,10.4963,10.4963,10.4337,10.4337,25483.0
2017-11-08 14:55:00,11.66,11.68,11.65,11.67,10405.0,10.4426,10.4605,10.4337,10.4516,10405.0
2017-11-08 15:00:00,11.67,11.67,11.63,11.63,13121.0,10.4516,10.4516,10.4157,10.4157,13121.0
2017-11-08 15:05:00,11.64,11.64,11.63,11.63,16400.0,10.4247,10.4247,10.4157,10.4157,16400.0
2017-11-08 15:10:00,11.63,11.64,11.63,11.63,15800.0,10.4157,10.4247,10.4157,10.4157,15800.0
2017-11-08 15:15:00,11.63,11.65,11.63,11.65,16600.0,10.4157,10.4337,10.4157,10.4337,16600.0
2017-11-08 15:20:00,11.65,11.66,11.64,11.65,15968.0,10.4337,10.4426,10.4247,10.4337,15968.0
2017-11-08 15:25:00,11.66,11.68,11.65,11.68,22454.0,10.4426,10.4605,10.4337,10.4605,22454.0
2017-11-08 15:30:00,11.68,11.68,11.63,11.66,74787.0,10.4605,10.4605,10.4157,10.4426,74787.0
2017-11-08 15:35:00,11.66,11.71,11.65,11.7,53744.0,10.4426,10.4874,10.4337,10.4784,53744.0
2017-11-08 15:40:00,11.7,11.75,11.69,11.71,69694.0,10.4784,10.5232,10.4695,10.4874,69694.0
2017-11-08 15:45:00,11.7,11.71,11.64,11.67,117055.0,10.4784,10.4874,10.4247,10.4516,117055.0
2017-11-08 15:50:00,11.67,11.72,11.66,11.68,109302.0,10.4516,10.4963,10.4426,10.4605,109302.0
2017-11-08 15:55:00,11.68,11.73,11.68,11.71,291599.0,10.4605,10.5053,10.4605,10.4874,291599.0
2017-11-09 09:30:00,11.68,11.88,11.67,11.85,70929.0,10.4605,10.6396,10.4516,10.6128,70929.0
2017-11-09 09:35:00,11.84,11.92,11.81,11.91,24487.0,10.6038,10.6755,10.577,10.6665,24487.0
2017-11-09 09:40:00,11.9,11.93,11.87,11.88,27204.0,10.6576,10.6844,10.6307,10.6396,27204.0
2017-11-09 09:45:00,11.89,11.93,11.88,11.88,11201.0,10.6486,10.6844,10.6396,10.6396,11201.0
2017-11-09 09:50:00,11.88,11.89,11.82,11.85,8120.0,10.6396,10.6486,10.5859,10.6128,8120.0
2017-11-09 09:55:00,11.85,11.85,11.81,11.82,16416.0,10.6128,10.6128,10.577,10.5859,16416.0
2017-11-09 10:00:00,11.83,11.86,11.77,11.78,19168.0,10.5949,10.6217,10.5411,10.5501,19168.0
2017-11-09 10:05:00,11.78,11.82,11.75,11.81,25337.0,10.5501,10.5859,10.5232,10.577,25337.0
2017-11-09 10:10:00,11.81,11.82,11.77,11.82,13359.0,10.577,10.5859,10.5411,10.5859,13359.0
2017-11-09 10:15:00,11.82,11.87,11.81,11.87,20403.0,10.5859,10.6307,10.577,10.6307,20403.0
2017-11-09 10:20:00,11.87,11.88,11.8,11.8,22713.0,10.6307,10.6396,10.568,10.568,22713.0
2017-11-09 10:25:00,11.81,11.82,11.79,11.81,19293.0,10.577,10.5859,10.559,10.577,19293.0
2017-11-09 10:30:00,11.81,11.84,11.81,11.82,20169.0,10.577,10.6038,10.577,10.5859,20169.0
2017-11-09 10:35:00,11.82,11.85,11.8,11.83,11273.0,10.5859,10.6128,10.568,10.5949,11273.0
2017-11-09 10:40:00,11.83,11.86,11.8,11.86,12218.0,10.5949,10.6217,10.568,10.6217,12218.0
2017-11-09 10:45:00,11.87,11.87,11.84,11.86,16398.0,10.6307,10.6307,10.6038,10.6217,16398.0
2017-11-09 10:50:00,11.86,11.91,11.86,11.89,16581.0,10.6217,10.6665,10.6217,10.6486,16581.0
2017-11-09 10:55:00,11.89,11.9,11.85,11.89,22542.0,10.6486,10.6576,10.6128,10.6486,22542.0
2017-11-09 11:00:00,11.89,11.9,11.83,11.84,18972.0,10.6486,10.6576,10.5949,10.6038,18972.0
2017-11-09 11:05:00,11.84,11.87,11.82,11.84,38151.0,10.6038,10.6307,10.5859,10.6038,38151.0
2017-11-09 11:10:00,11.83,11.93,11.83,11.93,35759.0,10.5949,10.6844,10.5949,10.6844,35759.0
2017-11-09 11:15:00,11.93,12.02,11.92,12.02,35678.0,10.6844,10.765,10.6755,10.765,35678.0
2017-11-09 11:20:00,12.02,12.12,12.02,12.09,78986.0,10.765,10.8546,10.765,10.8277,78986.0
2017-11-09 11:25:00,12.09,12.09,12.04,12.05,15390.0,10.8277,10.8277,10.7829,10.7919,15390.0
2017-11-09 11:30:00,12.05,12.11,12.04,12.1,57596.0,10.7919,10.8456,10.7829,10.8367,57596.0
2017-11-09 11:35:00,12.1,12.22,12.09,12.17,37071.0,10.8367,10.9441,10.8277,10.8994,37071.0
2017-11-09 11:40:00,12.16,12.22,12.12,12.13,47108.0,10.8904,10.9441,10.8546,10.8635,47108.0
2017-11-09 11:45:00,12.14,12.18,12.12,12.17,19716.0,10.8725,10.9083,10.8546,10.8994,19716.0
2017-11-09 11:50:00,12.17,12.2,12.13,12.13,13998.0,10.8994,10.9262,10.8635,10.8635,13998.0
2017-11-09 11:55:00,12.12,12.14,12.05,12.09,20840.0,10.8546,10.8725,10.7919,10.8277,20840.0
2017-11-09 12:00:00,12.08,12.1,12.07,12.1,15706.0,10.8188,10.8367,10.8098,10.8367,15706.0
2017-11-09 12:05:00,12.11,12.14,12.1,12.13,5794.0,10.8456,10.8725,10.8367,10.8635,5794.0
2017-11-09 12:10:00,12.13,12.13,12.09,12.1,9514.0,10.8635,10.8635,10.8277,10.8367,9514.0
2017-11-09 12:15:00,12.09,12.14,12.09,12.14,19221.0,10.8277,10.8725,10.8277,10.8725,19221.0
2017-11-09 12:20:00,12.14,12.16,12.12,12.12,19358.0,10.8725,10.8904,10.8546,10.8546,19358.0
2017-11-09 12:25:00,12.13,12.16,12.12,12.16,18083.0,10.8635,10.8904,10.8546,10.8904,18083.0
2017-11-09 12:30:00,12.16,12.2,12.13,12.16,42155.0,10.8904,10.9262,10.8635,10.8904,42155.0
2017-11-09 12:35:00,12.16,12.23,12.16,12.2,48228.0,10.8904,10.9531,10.8904,10.9262,48228.0
2017-11-09 12:40:00,12.21,12.21,12.17,12.2,7366.0,10.9352,10.9352,10.8994,10.9262,7366.0
2017-11-09 12:45:00,12.2,12.23,12.18,12.21,14510.0,10.9262,10.9531,10.9083,10.9352,14510.0
2017-11-09 12:50:00,12.2,12.22,12.17,12.2,12076.0,10.9262,10.9441,10.8994,10.9262,12076.0
2017-11-09 12:55:00,12.21,12.23,12.17,12.18,10978.0,10.9352,10.9531,10.8994,10.9083,10978.0
2017-11-09 13:00:00,12.18,12.2,12.17,12.2,7352.0,10.9083,10.9262,10.8994,10.9262,7352.0
2017-11-09 13:05:00,12.2,12.25,12.19,12.24,26033.0,10.9262,10.971,10.9173,10.9621,26033.0
2017-11-09 13:10:00,12.23,12.24,12.21,12.23,8100.0,10.9531,10.9621,10.9352,10.9531,8100.0
2017-11-09 13:15:00,12.23,12.31,12.22,12.3,27834.0,10.9531,11.0247,10.9441,11.0158,27834.0
2017-11-09 13:20:00,12.3,12.34,12.3,12.32,47115.0,11.0158,11.0516,11.0158,11.0337,47115.0
2017-11-09 13:25:00,12.32,12.39,12.31,12.36,13542.0,11.0337,11.0964,11.0247,11.0695,13542.0
2017-11-09 13:30:00,12.36,12.41,12.35,12.36,29791.0,11.0695,11.1143,11.0606,11.0695,29791.0
2017-11-09 13:35:00,12.37,12.4,12.36,12.36,13004.0,11.0785,11.1054,11.0695,11.0695,13004.0
2017-11-09 13:40:00,12.37,12.43,12.35,12.43,16172.0,11.0785,11.1322,11.0606,11.1322,16172.0
2017-11-09 13:45:00,12.43,12.45,12.4,12.41,11621.0,11.1322,11.1501,11.1054,11.1143,11621.0
2017-11-09 13:50:00,12.4,12.43,12.38,12.41,10799.0,11.1054,11.1322,11.0874,11.1143,10799.0
2017-11-09 13:55:00,12.42,12.46,12.42,12.44,17535.0,11.1233,11.1591,11.1233,11.1412,17535.0
2017-11-09 14:00:00,12.44,12.52,12.42,12.51,58778.0,11.1412,11.2128,11.1233,11.2039,58778.0
2017-11-09 14:05:00,12.52,12.55,12.36,12.36,92749.0,11.2128,11.2397,11.0695,11.0695,92749.0
2017-11-09 14:10:00,12.37,12.41,12.33,12.38,60143.0,11.0785,11.1143,11.0427,11.0874,60143.0
2017-11-09 14:15:00,12.38,12.43,12.37,12.39,32528.0,11.0874,11.1322,11.0785,11.0964,32528.0
2017-11-09 14:20:00,12.39,12.43,12.37,12.37,13976.0,11.0964,11.1322,11.0785,11.0785,13976.0
2017-11-09 14:25:00,12.37,12.41,12.37,12.37,14760.0,11.0785,11.1143,11.0785,11.0785,14760.0
2017-11-09 14:30:00,12.37,12.38,12.29,12.3,34851.0,11.0785,11.0874,11.0068,11.0158,34851.0
2017-11-09 14:35:00,12.3,12.32,12.28,12.29,18615.0,11.0158,11.0337,10.9979,11.0068,18615.0
2017-11-09 14:40:00,12.29,12.3,12.23,12.25,25884.0,11.0068,11.0158,10.9531,10.971,25884.0
2017-11-09 14:45:00,12.25,12.28,12.2,12.27,17478.0,10.971,10.9979,10.9262,10.9889,17478.0
2017-11-09 14:50:00,12.27,12.28,12.25,12.25,10774.0,10.9889,10.9979,10.971,10.971,10774.0
2017-11-09 14:55:00,12.25,12.26,12.19,12.2,23132.0,10.971,10.98,10.9173,10.9262,23132.0
2017-11-09 15:00:00,12.2,12.21,12.11,12.19,82902.0,10.9262,10.9352,10.8456,10.9173,82902.0
2017-11-09 15:05:00,12.19,12.23,12.18,12.19,18614.0,10.9173,10.9531,10.9083,10.9173,18614.0
2017-11-09 15:10:00,12.18,12.19,12.13,12.17,23875.0,10.9083,10.9173,10.8635,10.8994,23875.0
2017-11-09 15:15:00,12.17,12.18,12.15,12.16,16131.0,10.8994,10.9083,10.8815,10.8904,16131.0
2017-11-09 15:20:00,12.16,12.18,12.12,12.14,23751.0,10.8904,10.9083,10.8546,10.8725,23751.0
2017-11-09 15:25:00,12.15,12.21,12.14,12.17,42460.0,10.8815,10.9352,10.8725,10.8994,42460.0
2017-11-09 15:30:00,12.17,12.2,12.11,12.12,67677.0,10.8994,10.9262,10.8456,10.8546,67677.0
2017-11-09 15:35:00,12.11,12.12,12.06,12.09,213922.0,10.8456,10.8546,10.8008,10.8277,213922.0
2017-11-09 15:40:00,12.1,12.18,12.09,12.12,89064.0,10.8367,10.9083,10.8277,10.8546,89064.0
2017-11-09 15:45:00,12.12,12.14,12.1,12.13,80339.0,10.8546,10.8725,10.8367,10.8635,80339.0
2017-11-09 15:50:00,12.14,12.18,12.13,12.18,65638.0,10.8725,10.9083,10.8635,10.9083,65638.0
2017-11-09 15:55:00,12.18,12.19,12.16,12.18,91749.0,10.9083,10.9173,10.8904,10.9083,91749.0
2017-11-10 09:30:00,12.23,12.57,12.16,12.57,74570.0,10.9531,11.2576,10.8904,11.2576,74570.0
2017-11-10 09:35:00,12.55,12.58,12.44,12.57,23027.0,11.2397,11.2666,11.1412,11.2576,23027.0
2017-11-10 09:40:00,12.59,12.74,12.55,12.69,57169.0,11.2755,11.4099,11.2397,11.3651,57169.0
2017-11-10 09:45:00,12.69,12.81,12.64,12.74,44604.0,11.3651,11.4725,11.3203,11.4099,44604.0
2017-11-10 09:50:00,12.75,12.78,12.69,12.78,44916.0,11.4188,11.4457,11.3651,11.4457,44916.0
2017-11-10 09:55:00,12.78,12.85,12.77,12.81,26266.0,11.4457,11.5084,11.4367,11.4725,26266.0
2017-11-10 10:00:00,12.83,12.84,12.69,12.76,33189.0,11.4905,11.4994,11.3651,11.4278,33189.0
2017-11-10 10:05:00,12.77,12.83,12.73,12.78,33497.0,11.4367,11.4905,11.4009,11.4457,33497.0
2017-11-10 10:10:00,12.78,12.81,12.71,12.74,14902.0,11.4457,11.4725,11.383,11.4099,14902.0
2017-11-10 10:15:00,12.75,12.79,12.72,12.78,13800.0,11.4188,11.4546,11.3919,11.4457,13800.0
2017-11-10 10:20:00,12.78,12.79,12.71,12.77,16525.0,11.4457,11.4546,11.383,11.4367,16525.0
2017-11-10 10:25:00,12.78,12.78,12.72,12.77,19672.0,11.4457,11.4457,11.3919,11.4367,19672.0
2017-11-10 10:30:00,12.76,12.78,12.68,12.68,25228.0,11.4278,11.4457,11.3561,11.3561,25228.0
2017-11-10 10:35:00,12.69,12.74,12.65,12.73,34918.0,11.3651,11.4099,11.3292,11.4009,34918.0
2017-11-10 10:40:00,12.74,12.76,12.72,12.74,37600.0,11.4099,11.4278,11.3919,11.4099,37600.0
2017-11-10 10:45:00,12.75,12.78,12.68,12.7,27000.0,11.4188,11.4457,11.3561,11.374,27000.0
2017-11-10 10:50:00,12.7,12.7,12.64,12.66,23100.0,11.374,11.374,11.3203,11.3382,23100.0
2017-11-10 10:55:00,12.66,12.67,12.62,12.65,19786.0,11.3382,11.3472,11.3024,11.3292,19786.0
2017-11-10 11:00:00,12.65,12.67,12.62,12.64,32382.0,11.3292,11.3472,11.3024,11.3203,32382.0
2017-11-10 11:05:00,12.65,12.7,12.64,12.69,47190.0,11.3292,11.374,11.3203,11.3651,47190.0
2017-11-10 11:10:00,12.69,12.74,12.69,12.73,21693.0,11.3651,11.4099,11.3651,11.4009,21693.0
2017-11-10 11:15:00,12.73,12.76,12.72,12.73,17816.0,11.4009,11.4278,11.3919,11.4009,17816.0
2017-11-10 11:20:00,12.72,12.72,12.68,12.7,8700.0,11.3919,11.3919,11.3561,11.374,8700.0
2017-11-10 11:25:00,12.7,12.7,12.67,12.7,9388.0,11.374,11.374,11.3472,11.374,9388.0
2017-11-10 11:30:00,12.7,12.71,12.68,12.7,11453.0,11.374,11.383,11.3561,11.374,11453.0
2017-11-10 11:35:00,12.69,12.69,12.66,12.68,10908.0,11.3651,11.3651,11.3382,11.3561,10908.0
2017-11-10 11:40:00,12.69,12.69,12.65,12.65,6455.0,11.3651,11.3651,11.3292,11.3292,6455.0
2017-11-10 11:45:00,12.65,12.67,12.64,12.65,31692.0,11.3292,11.3472,11.3203,11.3292,31692.0
2017-11-10 11:50:00,12.64,12.65,12.6,12.61,8100.0,11.3203,11.3292,11.2845,11.2934,8100.0
2017-11-10 11:55:00,12.61,12.61,12.58,12.6,10263.0,11.2934,11.2934,11.2666,11.2845,10263.0
2017-11-10 12:00:00,12.59,12.63,12.59,12.6,13575.0,11.2755,11.3113,11.2755,11.2845,13575.0
2017-11-10 12:05:00,12.6,12.61,12.57,12.58,11235.0,11.2845,11.2934,11.2576,11.2666,11235.0
2017-11-10 12:10:00,12.58,12.58,12.55,12.56,15451.0,11.2666,11.2666,11.2397,11.2486,15451.0
2017-11-10 12:15:00,12.56,12.59,12.54,12.58,12432.0,11.2486,11.2755,11.2307,11.2666,12432.0
2017-11-10 12:20:00,12.58,12.58,12.55,12.55,14744.0,11.2666,11.2666,11.2397,11.2397,14744.0
2017-11-10 12:25:00,12.54,12.56,12.54,12.56,6406.0,11.2307,11.2486,11.2307,11.2486,6406.0
2017-11-10 12:30:00,12.56,12.59,12.56,12.56,11067.0,11.2486,11.2755,11.2486,11.2486,11067.0
2017-11-10 12:35:00,12.56,12.58,12.56,12.58,4194.0,11.2486,11.2666,11.2486,11.2666,4194.0
2017-11-10 12:40:00,12.57,12.58,12.55,12.56,17890.0,11.2576,11.2666,11.2397,11.2486,17890.0
2017-11-10 12:45:00,12.56,12.57,12.54,12.54,7032.0,11.2486,11.2576,11.2307,11.2307,7032.0
2017-11-10 12:50:00,12.54,12.59,12.54,12.58,6248.0,11.2307,11.2755,11.2307,11.2666,6248.0
2017-11-10 12:55:00,12.58,12.59,12.55,12.56,14494.0,11.2666,11.2755,11.2397,11.2486,14494.0
2017-11-10 13:00:00,12.56,12.56,12.52,12.53,8268.0,11.2486,11.2486,11.2128,11.2218,8268.0
2017-11-10 13:05:00,12.54,12.54,12.51,12.53,18525.0,11.2307,11.2307,11.2039,11.2218,18525.0
2017-11-10 13:10:00,12.53,12.53,12.43,12.44,16800.0,11.2218,11.2218,11.1322,11.1412,16800.0
2017-11-10 13:15:00,12.44,12.46,12.43,12.43,27922.0,11.1412,11.1591,11.1322,11.1322,27922.0
2017-11-10 13:20:00,12.43,12.43,12.4,12.43,8831.0,11.1322,11.1322,11.1054,11.1322,8831.0
2017-11-10 13:25:00,12.43,12.44,12.42,12.43,8490.0,11.1322,11.1412,11.1233,11.1322,8490.0
2017-11-10 13:30:00,12.44,12.46,12.44,12.45,4498.0,11.1412,11.1591,11.1412,11.1501,4498.0
2017-11-10 13:35:00,12.45,12.49,12.44,12.46,16486.0,11.1501,11.186,11.1412,11.1591,16486.0
2017-11-10 13:40:00,12.46,12.47,12.44,12.47,15096.0,11.1591,11.168,11.1412,11.168,15096.0
2017-11-10 13:45:00,12.47,12.48,12.46,12.46,6700.0,11.168,11.177,11.1591,11.1591,6700.0
2017-11-10 13:50:00,12.47,12.52,12.47,12.52,38717.0,11.168,11.2128,11.168,11.2128,38717.0
2017-11-10 13:55:00,12.51,12.52,12.46,12.48,11801.0,11.2039,11.2128,11.1591,11.177,11801.0
2017-11-10 14:00:00,12.48,12.48,12.45,12.46,14104.0,11.177,11.177,11.1501,11.1591,14104.0
2017-11-10 14:05:00,12.47,12.48,12.45,12.48,11968.0,11.168,11.177,11.1501,11.177,11968.0
2017-11-10 14:10:00,12.47,12.48,12.42,12.44,55312.0,11.168,11.177,11.1233,11.1412,55312.0
2017-11-10 14:15:00,12.44,12.46,12.42,12.46,24877.0,11.1412,11.1591,11.1233,11.1591,24877.0
2017-11-10 14:20:00,12.46,12.5,12.45,12.48,21552.0,11.1591,11.1949,11.1501,11.177,21552.0
2017-11-10 14:25:00,12.48,12.49,12.47,12.48,13100.0,11.177,11.186,11.168,11.177,13100.0
2017-11-10 14:30:00,12.47,12.48,12.44,12.47,17903.0,11.168,11.177,11.1412,11.168,17903.0
2017-11-10 14:35:00,12.47,12.5,12.46,12.48,15129.0,11.168,11.1949,11.1591,11.177,15129.0
2017-11-10 14:40:00,12.48,12.48,12.43,12.43,40420.0,11.177,11.177,11.1322,11.1322,40420.0
2017-11-10 14:45:00,12.44,12.45,12.42,12.42,17030.0,11.1412,11.1501,11.1233,11.1233,17030.0
2017-11-10 14:50:00,12.43,12.44,12.41,12.43,23891.0,11.1322,11.1412,11.1143,11.1322,23891.0
2017-11-10 14:55:00,12.42,12.43,12.37,12.37,36998.0,11.1233,11.1322,11.0785,11.0785,36998.0
2017-11-10 15:00:00,12.38,12.44,12.38,12.41,46707.0,11.0874,11.1412,11.0874,11.1143,46707.0
2017-11-10 15:05:00,12.42,12.44,12.4,12.44,70355.0,11.1233,11.1412,11.1054,11.1412,70355.0
2017-11-10 15:10:00,12.44,12.45,12.39,12.4,49864.0,11.1412,11.1501,11.0964,11.1054,49864.0
2017-11-10 15:15:00,12.41,12.43,12.39,12.43,29769.0,11.1143,11.1322,11.0964,11.1322,29769.0
2017-11-10 15:20:00,12.43,12.44,12.4,12.41,25716.0,11.1322,11.1412,11.1054,11.1143,25716.0
2017-11-10 15:25:00,12.41,12.43,12.4,12.41,23613.0,11.1143,11.1322,11.1054,11.1143,23613.0
2017-11-10 15:30:00,12.41,12.45,12.41,12.43,40746.0,11.1143,11.1501,11.1143,11.1322,40746.0
2017-11-10 15:35:00,12.44,12.46,12.43,12.44,40823.0,11.1412,11.1591,11.1322,11.1412,40823.0
2017-11-10 15:40:00,12.44,12.52,12.43,12.52,82776.0,11.1412,11.2128,11.1322,11.2128,82776.0
2017-11-10 15:45:00,12.53,12.59,12.5,12.59,162193.0,11.2218,11.2755,11.1949,11.2755,162193.0
2017-11-10 15:50:00,12.59,12.59,12.54,12.57,98932.0,11.2755,11.2755,11.2307,11.2576,98932.0
2017-11-10 15:55:00,12.57,12.57,12.54,12.56,146874.0,11.2576,11.2576,11.2307,11.2486,146874.0
2017-11-13 09:30:00,12.56,12.79,12.56,12.76,39576.0,11.2486,11.4546,11.2486,11.4278,39576.0
2017-11-13 09:35:00,12.76,12.81,12.65,12.75,22630.0,11.4278,11.4725,11.3292,11.4188,22630.0
2017-11-13 09:40:00,12.75,12.77,12.69,12.7,20366.0,11.4188,11.4367,11.3651,11.374,20366.0
2017-11-13 09:45:00,12.7,12.78,12.7,12.73,13766.0,11.374,11.4457,11.374,11.4009,13766.0
2017-11-13 09:50:00,12.74,12.75,12.69,12.69,12694.0,11.4099,11.4188,11.3651,11.3651,12694.0
2017-11-13 09:55:00,12.69,12.69,12.66,12.68,5609.0,11.3651,11.3651,11.3382,11.3561,5609.0
2017-11-13 10:00:00,12.68,12.7,12.64,12.64,10415.0,11.3561,11.374,11.3203,11.3203,10415.0
2017-11-13 10:05:00,12.65,12.67,12.61,12.62,19575.0,11.3292,11.3472,11.2934,11.3024,19575.0
2017-11-13 10:10:00,12.63,12.63,12.56,12.58,13992.0,11.3113,11.3113,11.2486,11.2666,13992.0
2017-11-13 10:15:00,12.58,12.62,12.58,12.6,10236.0,11.2666,11.3024,11.2666,11.2845,10236.0
2017-11-13 10:20:00,12.61,12.61,12.6,12.61,3550.0,11.2934,11.2934,11.2845,11.2934,3550.0
2017-11-13 10:25:00,12.61,12.64,12.61,12.62,13180.0,11.2934,11.3203,11.2934,11.3024,13180.0
2017-11-13 10:30:00,12.63,12.63,12.59,12.62,10700.0,11.3113,11.3113,11.2755,11.3024,10700.0
2017-11-13 10:35:00,12.61,12.63,12.6,12.6,8999.0,11.2934,11.3113,11.2845,11.2845,8999.0
2017-11-13 10:40:00,12.61,12.61,12.59,12.6,11200.0,11.2934,11.2934,11.2755,11.2845,11200.0
2017-11-13 10:45:00,12.6,12.6,12.56,12.59,11883.0,11.2845,11.2845,11.2486,11.2755,11883.0
2017-11-13 10:50:00,12.59,12.59,12.55,12.56,10211.0,11.2755,11.2755,11.2397,11.2486,10211.0
2017-11-13 10:55:00,12.55,12.6,12.55,12.59,9586.0,11.2397,11.2845,11.2397,11.2755,9586.0
2017-11-13 11:00:00,12.59,12.59,12.55,12.56,9207.0,11.2755,11.2755,11.2397,11.2486,9207.0
2017-11-13 11:05:00,12.56,12.57,12.52,12.53,15773.0,11.2486,11.2576,11.2128,11.2218,15773.0
2017-11-13 11:10:00,12.53,12.55,12.53,12.55,6598.0,11.2218,11.2397,11.2218,11.2397,6598.0
2017-11-13 11:15:00,12.54,12.56,12.53,12.56,14278.0,11.2307,11.2486,11.2218,11.2486,14278.0
2017-11-13 11:20:00,12.56,12.57,12.49,12.5,19513.0,11.2486,11.2576,11.186,11.1949,19513.0
2017-11-13 11:25:00,12.51,12.51,12.48,12.48,7725.0,11.2039,11.2039,11.177,11.177,7725.0
2017-11-13 11:30:00,12.48,12.5,12.46,12.5,9239.0,11.177,11.1949,11.1591,11.1949,9239.0
2017-11-13 11:35:00,12.5,12.51,12.45,12.46,12844.0,11.1949,11.2039,11.1501,11.1591,12844.0
2017-11-13 11:40:00,12.45,12.49,12.45,12.49,3505.0,11.1501,11.186,11.1501,11.186,3505.0
2017-11-13 11:45:00,12.49,12.5,12.47,12.5,13635.0,11.186,11.1949,11.168,11.1949,13635.0
2017-11-13 11:50:00,12.49,12.5,12.47,12.49,9280.0,11.186,11.1949,11.168,11.186,9280.0
2017-11-13 11:55:00,12.49,12.5,12.48,12.49,10009.0,11.186,11.1949,11.177,11.186,10009.0
2017-11-13 12:00:00,12.49,12.52,12.48,12.52,33747.0,11.186,11.2128,11.177,11.2128,33747.0
2017-11-13 12:05:00,12.53,12.53,12.5,12.52,35519.0,11.2218,11.2218,11.1949,11.2128,35519.0
2017-11-13 12:10:00,12.52,12.54,12.5,12.51,14729.0,11.2128,11.2307,11.1949,11.2039,14729.0
2017-11-13 12:15:00,12.5,12.5,12.46,12.47,9248.0,11.1949,11.1949,11.1591,11.168,9248.0
2017-11-13 12:20:00,12.47,12.48,12.45,12.46,8196.0,11.168,11.177,11.1501,11.1591,8196.0
2017-11-13 12:25:00,12.45,12.46,12.38,12.38,32391.0,11.1501,11.1591,11.0874,11.0874,32391.0
2017-11-13 12:30:00,12.39,12.43,12.37,12.4,18961.0,11.0964,11.1322,11.0785,11.1054,18961.0
2017-11-13 12:35:00,12.4,12.4,12.34,12.35,16568.0,11.1054,11.1054,11.0516,11.0606,16568.0
2017-11-13 12:40:00,12.34,12.37,12.34,12.37,10284.0,11.0516,11.0785,11.0516,11.0785,10284.0
2017-11-13 12:45:00,12.36,12.4,12.36,12.38,12033.0,11.0695,11.1054,11.0695,11.0874,12033.0
2017-11-13 12:50:00,12.37,12.38,12.36,12.37,7642.0,11.0785,11.0874,11.0695,11.0785,7642.0
2017-11-13 12:55:00,12.36,12.36,12.33,12.34,6401.0,11.0695,11.0695,11.0427,11.0516,6401.0
2017-11-13 13:00:00,12.33,12.37,12.33,12.37,10798.0,11.0427,11.0785,11.0427,11.0785,10798.0
2017-11-13 13:05:00,12.36,12.36,12.34,12.36,8009.0,11.0695,11.0695,11.0516,11.0695,8009.0
2017-11-13 13:10:00,12.36,12.4,12.36,12.39,25256.0,11.0695,11.1054,11.0695,11.0964,25256.0
2017-11-13 13:15:00,12.39,12.41,12.33,12.36,24156.0,11.0964,11.1143,11.0427,11.0695,24156.0
2017-11-13 13:20:00,12.35,12.35,12.3,12.33,17316.0,11.0606,11.0606,11.0158,11.0427,17316.0
2017-11-13 13:25:00,12.34,12.39,12.33,12.38,12823.0,11.0516,11.0964,11.0427,11.0874,12823.0
2017-11-13 13:30:00,12.38,12.39,12.36,12.37,8139.0,11.0874,11.0964,11.0695,11.0785,8139.0
2017-11-13 13:35:00,12.38,12.4,12.38,12.39,10854.0,11.0874,11.1054,11.0874,11.0964,10854.0
2017-11-13 13:40:00,12.39,12.4,12.39,12.39,726.0,11.0964,11.1054,11.0964,11.0964,726.0
2017-11-13 13:45:00,12.4,12.4,12.35,12.36,18241.0,11.1054,11.1054,11.0606,11.0695,18241.0
2017-11-13 13:50:00,12.36,12.37,12.35,12.37,6668.0,11.0695,11.0785,11.0606,11.0785,6668.0
2017-11-13 13:55:00,12.37,12.38,12.36,12.38,4700.0,11.0785,11.0874,11.0695,11.0874,4700.0
2017-11-13 14:00:00,12.38,12.44,12.37,12.44,37847.0,11.0874,11.1412,11.0785,11.1412,37847.0
2017-11-13 14:05:00,12.44,12.44,12.41,12.42,53333.0,11.1412,11.1412,11.1143,11.1233,53333.0
2017-11-13 14:10:00,12.42,12.44,12.41,12.42,36315.0,11.1233,11.1412,11.1143,11.1233,36315.0
2017-11-13 14:15:00,12.42,12.44,12.41,12.43,20139.0,11.1233,11.1412,11.1143,11.1322,20139.0
2017-11-13 14:20:00,12.43,12.44,12.41,12.44,15672.0,11.1322,11.1412,11.1143,11.1412,15672.0
2017-11-13 14:25:00,12.44,12.45,12.42,12.43,8085.0,11.1412,11.1501,11.1233,11.1322,8085.0
2017-11-13 14:30:00,12.42,12.43,12.42,12.43,3638.0,11.1233,11.1322,11.1233,11.1322,3638.0
2017-11-13 14:35:00,12.43,12.43,12.41,12.42,17861.0,11.1322,11.1322,11.1143,11.1233,17861.0
2017-11-13 14:40:00,12.42,12.45,12.41,12.45,12529.0,11.1233,11.1501,11.1143,11.1501,12529.0
2017-11-13 14:45:00,12.45,12.45,12.42,12.43,17871.0,11.1501,11.1501,11.1233,11.1322,17871.0
2017-11-13 14:50:00,12.44,12.46,12.43,12.45,7136.0,11.1412,11.1591,11.1322,11.1501,7136.0
2017-11-13 14:55:00,12.44,12.46,12.42,12.44,13888.0,11.1412,11.1591,11.1233,11.1412,13888.0
2017-11-13 15:00:00,12.44,12.44,12.42,12.44,13012.0,11.1412,11.1412,11.1233,11.1412,13012.0
2017-11-13 15:05:00,12.44,12.46,12.43,12.46,20866.0,11.1412,11.1591,11.1322,11.1591,20866.0
2017-11-13 15:10:00,12.46,12.47,12.45,12.47,40160.0,11.1591,11.168,11.1501,11.168,40160.0
2017-11-13 15:15:00,12.48,12.53,12.47,12.53,17642.0,11.177,11.2218,11.168,11.2218,17642.0
2017-11-13 15:20:00,12.53,12.54,12.5,12.51,25572.0,11.2218,11.2307,11.1949,11.2039,25572.0
2017-11-13 15:25:00,12.51,12.52,12.49,12.5,11345.0,11.2039,11.2128,11.186,11.1949,11345.0
2017-11-13 15:30:00,12.49,12.5,12.46,12.49,96482.0,11.186,11.1949,11.1591,11.186,96482.0
2017-11-13 15:35:00,12.49,12.49,12.46,12.47,91616.0,11.186,11.186,11.1591,11.168,91616.0
2017-11-13 15:40:00,12.47,12.48,12.36,12.36,133995.0,11.168,11.177,11.0695,11.0695,133995.0
2017-11-13 15:45:00,12.36,12.39,12.34,12.37,87725.0,11.0695,11.0964,11.0516,11.0785,87725.0
2017-11-13 15:50:00,12.36,12.41,12.36,12.38,92253.0,11.0695,11.1143,11.0695,11.0874,92253.0
2017-11-13 15:55:00,12.38,12.4,12.35,12.35,116974.0,11.0874,11.1054,11.0606,11.0606,116974.0
2017-11-14 09:30:00,12.2,12.25,11.97,12.08,87192.0,10.9262,10.971,10.7202,10.8188,87192.0
2017-11-14 09:35:00,12.09,12.18,12.02,12.16,25537.0,10.8277,10.9083,10.765,10.8904,25537.0
2017-11-14 09:40:00,12.16,12.24,12.16,12.18,38859.0,10.8904,10.9621,10.8904,10.9083,38859.0
2017-11-14 09:45:00,12.18,12.29,12.18,12.25,22814.0,10.9083,11.0068,10.9083,10.971,22814.0
2017-11-14 09:50:00,12.25,12.3,12.25,12.3,23049.0,10.971,11.0158,10.971,11.0158,23049.0
2017-11-14 09:55:00,12.29,12.32,12.26,12.28,24341.0,11.0068,11.0337,10.98,10.9979,24341.0
2017-11-14 10:00:00,12.28,12.28,12.19,12.21,18254.0,10.9979,10.9979,10.9173,10.9352,18254.0
2017-11-14 10:05:00,12.21,12.25,12.21,12.22,9668.0,10.9352,10.971,10.9352,10.9441,9668.0
2017-11-14 10:10:00,12.22,12.28,12.22,12.28,12631.0,10.9441,10.9979,10.9441,10.9979,12631.0
2017-11-14 10:15:00,12.29,12.31,12.25,12.26,20260.0,11.0068,11.0247,10.971,10.98,20260.0
2017-11-14 10:20:00,12.26,12.26,12.23,12.24,6488.0,10.98,10.98,10.9531,10.9621,6488.0
2017-11-14 10:25:00,12.23,12.24,12.21,12.24,11662.0,10.9531,10.9621,10.9352,10.9621,11662.0
2017-11-14 10:30:00,12.24,12.26,12.22,12.22,10652.0,10.9621,10.98,10.9441,10.9441,10652.0
2017-11-14 10:35:00,12.22,12.25,12.22,12.25,14900.0,10.9441,10.971,10.9441,10.971,14900.0
2017-11-14 10:40:00,12.25,12.26,12.21,12.24,10200.0,10.971,10.98,10.9352,10.9621,10200.0
2017-11-14 10:45:00,12.23,12.25,12.22,12.25,8500.0,10.9531,10.971,10.9441,10.971,8500.0
2017-11-14 10:50:00,12.24,12.29,12.24,12.27,28977.0,10.9621,11.0068,10.9621,10.9889,28977.0
2017-11-14 10:55:00,12.27,12.27,12.24,12.24,8532.0,10.9889,10.9889,10.9621,10.9621,8532.0
2017-11-14 11:00:00,12.24,12.25,12.19,12.19,23440.0,10.9621,10.971,10.9173,10.9173,23440.0
2017-11-14 11:05:00,12.19,12.19,12.16,12.17,15242.0,10.9173,10.9173,10.8904,10.8994,15242.0
2017-11-14 11:10:00,12.17,12.21,12.17,12.19,21595.0,10.8994,10.9352,10.8994,10.9173,21595.0
2017-11-14 11:15:00,12.18,12.19,12.16,12.16,10947.0,10.9083,10.9173,10.8904,10.8904,10947.0
2017-11-14 11:20:00,12.16,12.2,12.16,12.2,6287.0,10.8904,10.9262,10.8904,10.9262,6287.0
2017-11-14 11:25:00,12.2,12.21,12.16,12.21,12407.0,10.9262,10.9352,10.8904,10.9352,12407.0
2017-11-14 11:30:00,12.21,12.22,12.2,12.2,6400.0,10.9352,10.9441,10.9262,10.9262,6400.0
2017-11-14 11:35:00,12.2,12.2,12.18,12.2,10601.0,10.9262,10.9262,10.9083,10.9262,10601.0
2017-11-14 11:40:00,12.2,12.22,12.18,12.21,8151.0,10.9262,10.9441,10.9083,10.9352,8151.0
2017-11-14 11:45:00,12.21,12.21,12.17,12.18,12854.0,10.9352,10.9352,10.8994,10.9083,12854.0
2017-11-14 11:50:00,12.18,12.19,12.15,12.16,9000.0,10.9083,10.9173,10.8815,10.8904,9000.0
2017-11-14 11:55:00,12.15,12.18,12.15,12.16,9899.0,10.8815,10.9083,10.8815,10.8904,9899.0
2017-11-14 12:00:00,12.16,12.19,12.15,12.18,5069.0,10.8904,10.9173,10.8815,10.9083,5069.0
2017-11-14 12:05:00,12.18,12.19,12.16,12.18,8545.0,10.9083,10.9173,10.8904,10.9083,8545.0
2017-11-14 12:10:00,12.18,12.2,12.17,12.19,15244.0,10.9083,10.9262,10.8994,10.9173,15244.0
2017-11-14 12:15:00,12.19,12.2,12.17,12.17,6000.0,10.9173,10.9262,10.8994,10.8994,6000.0
2017-11-14 12:20:00,12.18,12.23,12.17,12.23,17334.0,10.9083,10.9531,10.8994,10.9531,17334.0
2017-11-14 12:25:00,12.22,12.23,12.22,12.23,2791.0,10.9441,10.9531,10.9441,10.9531,2791.0
2017-11-14 12:30:00,12.22,12.24,12.2,12.22,21821.0,10.9441,10.9621,10.9262,10.9441,21821.0
2017-11-14 12:35:00,12.23,12.23,12.21,12.23,6506.0,10.9531,10.9531,10.9352,10.9531,6506.0
2017-11-14 12:40:00,12.22,12.23,12.18,12.2,6600.0,10.9441,10.9531,10.9083,10.9262,6600.0
2017-11-14 12:45:00,12.19,12.19,12.16,12.17,6177.0,10.9173,10.9173,10.8904,10.8994,6177.0
2017-11-14 12:50:00,12.17,12.19,12.15,12.16,7860.0,10.8994,10.9173,10.8815,10.8904,7860.0
2017-11-14 12:55:00,12.16,12.19,12.15,12.18,6938.0,10.8904,10.9173,10.8815,10.9083,6938.0
2017-11-14 13:00:00,12.18,12.19,12.17,12.17,2100.0,10.9083,10.9173,10.8994,10.8994,2100.0
2017-11-14 13:05:00,12.17,12.18,12.16,12.18,8146.0,10.8994,10.9083,10.8904,10.9083,8146.0
2017-11-14 13:10:00,12.18,12.2,12.17,12.2,11633.0,10.9083,10.9262,10.8994,10.9262,11633.0
2017-11-14 13:15:00,12.19,12.2,12.18,12.19,4259.0,10.9173,10.9262,10.9083,10.9173,4259.0
2017-11-14 13:20:00,12.19,12.21,12.18,12.19,8556.0,10.9173,10.9352,10.9083,10.9173,8556.0
2017-11-14 13:25:00,12.19,12.23,12.19,12.22,8998.0,10.9173,10.9531,10.9173,10.9441,8998.0
2017-11-14 13:30:00,12.22,12.23,12.22,12.23,3800.0,10.9441,10.9531,10.9441,10.9531,3800.0
2017-11-14 13:35:00,12.23,12.25,12.23,12.24,9268.0,10.9531,10.971,10.9531,10.9621,9268.0
2017-11-14 13:40:00,12.24,12.24,12.23,12.24,900.0,10.9621,10.9621,10.9531,10.9621,900.0
2017-11-14 13:45:00,12.24,12.26,12.24,12.25,6063.0,10.9621,10.98,10.9621,10.971,6063.0
2017-11-14 13:50:00,12.25,12.25,12.23,12.24,9416.0,10.971,10.971,10.9531,10.9621,9416.0
2017-11-14 13:55:00,12.24,12.25,12.23,12.24,8785.0,10.9621,10.971,10.9531,10.9621,8785.0
2017-11-14 14:00:00,12.23,12.24,12.23,12.23,2400.0,10.9531,10.9621,10.9531,10.9531,2400.0
2017-11-14 14:05:00,12.24,12.26,12.22,12.23,20547.0,10.9621,10.98,10.9441,10.9531,20547.0
2017-11-14 14:10:00,12.23,12.27,12.22,12.26,17772.0,10.9531,10.9889,10.9441,10.98,17772.0
2017-11-14 14:15:00,12.25,12.25,12.24,12.24,3652.0,10.971,10.971,10.9621,10.9621,3652.0
2017-11-14 14:20:00,12.24,12.29,12.24,12.28,12234.0,10.9621,11.0068,10.9621,10.9979,12234.0
2017-11-14 14:25:00,12.28,12.33,12.28,12.32,24141.0,10.9979,11.0427,10.9979,11.0337,24141.0
2017-11-14 14:30:00,12.32,12.32,12.29,12.31,19556.0,11.0337,11.0337,11.0068,11.0247,19556.0
2017-11-14 14:35:00,12.31,12.32,12.3,12.32,18300.0,11.0247,11.0337,11.0158,11.0337,18300.0
2017-11-14 14:40:00,12.31,12.31,12.29,12.3,10048.0,11.0247,11.0247,11.0068,11.0158,10048.0
2017-11-14 14:45:00,12.31,12.33,12.3,12.33,13636.0,11.0247,11.0427,11.0158,11.0427,13636.0
2017-11-14 14:50:00,12.33,12.38,12.32,12.37,19255.0,11.0427,11.0874,11.0337,11.0785,19255.0
2017-11-14 14:55:00,12.37,12.39,12.35,12.36,12214.0,11.0785,11.0964,11.0606,11.0695,12214.0
2017-11-14 15:00:00,12.36,12.37,12.35,12.37,11700.0,11.0695,11.0785,11.0606,11.0785,11700.0
2017-11-14 15:05:00,12.37,12.4,12.36,12.4,20149.0,11.0785,11.1054,11.0695,11.1054,20149.0
2017-11-14 15:10:00,12.4,12.4,12.38,12.4,7450.0,11.1054,11.1054,11.0874,11.1054,7450.0
2017-11-14 15:15:00,12.4,12.43,12.39,12.43,34459.0,11.1054,11.1322,11.0964,11.1322,34459.0
2017-11-14 15:20:00,12.43,12.44,12.42,12.44,15950.0,11.1322,11.1412,11.1233,11.1412,15950.0
2017-11-14 15:25:00,12.43,12.44,12.36,12.37,34207.0,11.1322,11.1412,11.0695,11.0785,34207.0
2017-11-14 15:30:00,12.37,12.4,12.37,12.38,23130.0,11.0785,11.1054,11.0785,11.0874,23130.0
2017-11-14 15:35:00,12.38,12.42,12.37,12.41,50715.0,11.0874,11.1233,11.0785,11.1143,50715.0
2017-11-14 15:40:00,12.41,12.44,12.41,12.43,47363.0,11.1143,11.1412,11.1143,11.1322,47363.0
2017-11-14 15:45:00,12.43,12.44,12.35,12.38,62084.0,11.1322,11.1412,11.0606,11.0874,62084.0
2017-11-14 15:50:00,12.38,12.4,12.37,12.4,59233.0,11.0874,11.1054,11.0785,11.1054,59233.0
2017-11-14 15:55:00,12.39,12.4,12.36,12.38,229985.0,11.0964,11.1054,11.0695,11.0874,229985.0
2017-11-15 09:30:00,12.29,12.29,12.13,12.15,38356.0,11.0068,11.0068,10.8635,10.8815,38356.0
2017-11-15 09:35:00,12.17,12.22,12.15,12.22,8400.0,10.8994,10.9441,10.8815,10.9441,8400.0
2017-11-15 09:40:00,12.23,12.26,12.21,12.22,16033.0,10.9531,10.98,10.9352,10.9441,16033.0
2017-11-15 09:45:00,12.23,12.33,12.23,12.32,10648.0,10.9531,11.0427,10.9531,11.0337,10648.0
2017-11-15 09:50:00,12.32,12.42,12.31,12.41,20143.0,11.0337,11.1233,11.0247,11.1143,20143.0
2017-11-15 09:55:00,12.41,12.47,12.4,12.46,12509.0,11.1143,11.168,11.1054,11.1591,12509.0
2017-11-15 10:00:00,12.46,12.54,12.46,12.53,19560.0,11.1591,11.2307,11.1591,11.2218,19560.0
2017-11-15 10:05:00,12.53,12.61,12.53,12.55,32092.0,11.2218,11.2934,11.2218,11.2397,32092.0
2017-11-15 10:10:00,12.54,12.54,12.48,12.51,10252.0,11.2307,11.2307,11.177,11.2039,10252.0
2017-11-15 10:15:00,12.5,12.59,12.49,12.57,28947.0,11.1949,11.2755,11.186,11.2576,28947.0
2017-11-15 10:20:00,12.57,12.58,12.51,12.51,14592.0,11.2576,11.2666,11.2039,11.2039,14592.0
2017-11-15 10:25:00,12.51,12.51,12.44,12.44,10509.0,11.2039,11.2039,11.1412,11.1412,10509.0
2017-11-15 10:30:00,12.44,12.47,12.44,12.47,11310.0,11.1412,11.168,11.1412,11.168,11310.0
2017-11-15 10:35:00,12.48,12.52,12.47,12.51,17188.0,11.177,11.2128,11.168,11.2039,17188.0
2017-11-15 10:40:00,12.52,12.55,12.52,12.55,10132.0,11.2128,11.2397,11.2128,11.2397,10132.0
2017-11-15 10:45:00,12.55,12.6,12.55,12.59,18993.0,11.2397,11.2845,11.2397,11.2755,18993.0
2017-11-15 10:50:00,12.59,12.59,12.55,12.55,11965.0,11.2755,11.2755,11.2397,11.2397,11965.0
2017-11-15 10:55:00,12.56,12.63,12.55,12.63,37676.0,11.2486,11.3113,11.2397,11.3113,37676.0
2017-11-15 11:00:00,12.63,12.67,12.61,12.66,23297.0,11.3113,11.3472,11.2934,11.3382,23297.0
2017-11-15 11:05:00,12.66,12.7,12.64,12.69,27077.0,11.3382,11.374,11.3203,11.3651,27077.0
2017-11-15 11:10:00,12.7,12.75,12.7,12.73,32519.0,11.374,11.4188,11.374,11.4009,32519.0
2017-11-15 11:15:00,12.73,12.76,12.73,12.76,15639.0,11.4009,11.4278,11.4009,11.4278,15639.0
2017-11-15 11:20:00,12.75,12.81,12.75,12.78,31187.0,11.4188,11.4725,11.4188,11.4457,31187.0
2017-11-15 11:25:00,12.79,12.82,12.77,12.82,22166.0,11.4546,11.4815,11.4367,11.4815,22166.0
2017-11-15 11:30:00,12.82,12.84,12.81,12.84,13460.0,11.4815,11.4994,11.4725,11.4994,13460.0
2017-11-15 11:35:00,12.84,12.84,12.8,12.81,25380.0,11.4994,11.4994,11.4636,11.4725,25380.0
2017-11-15 11:40:00,12.8,12.83,12.79,12.83,16842.0,11.4636,11.4905,11.4546,11.4905,16842.0
2017-11-15 11:45:00,12.83,12.87,12.83,12.87,24291.0,11.4905,11.5263,11.4905,11.5263,24291.0
2017-11-15 11:50:00,12.87,12.9,12.84,12.9,34184.0,11.5263,11.5531,11.4994,11.5531,34184.0
2017-11-15 11:55:00,12.9,12.9,12.87,12.88,28190.0,11.5531,11.5531,11.5263,11.5352,28190.0
2017-11-15 12:00:00,12.88,12.95,12.87,12.95,27766.0,11.5352,11.5979,11.5263,11.5979,27766.0
2017-11-15 12:05:00,12.94,12.97,12.93,12.97,28946.0,11.589,11.6158,11.58,11.6158,28946.0
2017-11-15 12:10:00,12.97,12.97,12.9,12.91,38050.0,11.6158,11.6158,11.5531,11.5621,38050.0
2017-11-15 12:15:00,12.91,12.94,12.9,12.93,15997.0,11.5621,11.589,11.5531,11.58,15997.0
2017-11-15 12:20:00,12.93,12.93,12.89,12.91,19437.0,11.58,11.58,11.5442,11.5621,19437.0
2017-11-15 12:25:00,12.91,12.92,12.87,12.9,8513.0,11.5621,11.5711,11.5263,11.5531,8513.0
2017-11-15 12:30:00,12.89,12.9,12.89,12.9,4585.0,11.5442,11.5531,11.5442,11.5531,4585.0
2017-11-15 12:35:00,12.89,12.91,12.88,12.9,8200.0,11.5442,11.5621,11.5352,11.5531,8200.0
2017-11-15 12:40:00,12.9,12.91,12.87,12.89,7780.0,11.5531,11.5621,11.5263,11.5442,7780.0
2017-11-15 12:45:00,12.89,12.9,12.87,12.88,11307.0,11.5442,11.5531,11.5263,11.5352,11307.0
2017-11-15 12:50:00,12.89,12.9,12.88,12.88,4790.0,11.5442,11.5531,11.5352,11.5352,4790.0
2017-11-15 12:55:00,12.88,12.89,12.87,12.87,9372.0,11.5352,11.5442,11.5263,11.5263,9372.0
2017-11-15 13:00:00,12.87,12.87,12.83,12.84,9315.0,11.5263,11.5263,11.4905,11.4994,9315.0
2017-11-15 13:05:00,12.84,12.85,12.81,12.82,16907.0,11.4994,11.5084,11.4725,11.4815,16907.0
2017-11-15 13:10:00,12.82,12.85,12.82,12.83,8438.0,11.4815,11.5084,11.4815,11.4905,8438.0
2017-11-15 13:15:00,12.84,12.86,12.84,12.84,43799.0,11.4994,11.5173,11.4994,11.4994,43799.0
2017-11-15 13:20:00,12.83,12.84,12.78,12.78,19487.0,11.4905,11.4994,11.4457,11.4457,19487.0
2017-11-15 13:25:00,12.78,12.8,12.77,12.78,12803.0,11.4457,11.4636,11.4367,11.4457,12803.0
2017-11-15 13:30:00,12.79,12.81,12.79,12.8,11720.0,11.4546,11.4725,11.4546,11.4636,11720.0
2017-11-15 13:35:00,12.81,12.81,12.77,12.77,16154.0,11.4725,11.4725,11.4367,11.4367,16154.0
2017-11-15 13:40:00,12.78,12.78,12.74,12.75,35548.0,11.4457,11.4457,11.4099,11.4188,35548.0
2017-11-15 13:45:00,12.74,12.78,12.74,12.78,12659.0,11.4099,11.4457,11.4099,11.4457,12659.0
2017-11-15 13:50:00,12.78,12.78,12.73,12.74,19575.0,11.4457,11.4457,11.4009,11.4099,19575.0
2017-11-15 13:55:00,12.74,12.75,12.72,12.74,12817.0,11.4099,11.4188,11.3919,11.4099,12817.0
2017-11-15 14:00:00,12.74,12.77,12.73,12.75,14096.0,11.4099,11.4367,11.4009,11.4188,14096.0
2017-11-15 14:05:00,12.76,12.76,12.73,12.75,12410.0,11.4278,11.4278,11.4009,11.4188,12410.0
2017-11-15 14:10:00,12.75,12.77,12.74,12.77,18300.0,11.4188,11.4367,11.4099,11.4367,18300.0
2017-11-15 14:15:00,12.77,12.8,12.76,12.78,22506.0,11.4367,11.4636,11.4278,11.4457,22506.0
2017-11-15 14:20:00,12.77,12.79,12.75,12.76,20717.0,11.4367,11.4546,11.4188,11.4278,20717.0
2017-11-15 14:25:00,12.76,12.77,12.71,12.75,28834.0,11.4278,11.4367,11.383,11.4188,28834.0
2017-11-15 14:30:00,12.75,12.77,12.74,12.75,14854.0,11.4188,11.4367,11.4099,11.4188,14854.0
2017-11-15 14:35:00,12.75,12.75,12.74,12.75,9276.0,11.4188,11.4188,11.4099,11.4188,9276.0
2017-11-15 14:40:00,12.75,12.76,12.74,12.76,22538.0,11.4188,11.4278,11.4099,11.4278,22538.0
2017-11-15 14:45:00,12.76,12.82,12.75,12.81,42500.0,11.4278,11.4815,11.4188,11.4725,42500.0
2017-11-15 14:50:00,12.81,12.83,12.8,12.81,23249.0,11.4725,11.4905,11.4636,11.4725,23249.0
2017-11-15 14:55:00,12.81,12.85,12.8,12.83,38472.0,11.4725,11.5084,11.4636,11.4905,38472.0
2017-11-15 15:00:00,12.84,12.84,12.78,12.79,37730.0,11.4994,11.4994,11.4457,11.4546,37730.0
2017-11-15 15:05:00,12.79,12.79,12.74,12.75,25617.0,11.4546,11.4546,11.4099,11.4188,25617.0
2017-11-15 15:10:00,12.75,12.75,12.71,12.71,55577.0,11.4188,11.4188,11.383,11.383,55577.0
2017-11-15 15:15:00,12.71,12.72,12.69,12.71,30923.0,11.383,11.3919,11.3651,11.383,30923.0
2017-11-15 15:20:00,12.71,12.74,12.68,12.69,29890.0,11.383,11.4099,11.3561,11.3651,29890.0
2017-11-15 15:25:00,12.68,12.7,12.68,12.7,28229.0,11.3561,11.374,11.3561,11.374,28229.0
2017-11-15 15:30:00,12.7,12.7,12.66,12.66,40837.0,11.374,11.374,11.3382,11.3382,40837.0
2017-11-15 15:35:00,12.66,12.68,12.66,12.68,33426.0,11.3382,11.3561,11.3382,11.3561,33426.0
2017-11-15 15:40:00,12.67,12.69,12.67,12.69,53743.0,11.3472,11.3651,11.3472,11.3651,53743.0
2017-11-15 15:45:00,12.69,12.7,12.67,12.68,55927.0,11.3651,11.374,11.3472,11.3561,55927.0
2017-11-15 15:50:00,12.68,12.71,12.67,12.71,66472.0,11.3561,11.383,11.3472,11.383,66472.0
2017-11-15 15:55:00,12.71,12.71,12.62,12.64,269934.0,11.383,11.383,11.3024,11.3203,269934.0
2017-11-16 09:30:00,12.71,12.83,12.69,12.7,64992.0,11.383,11.4905,11.3651,11.374,64992.0
2017-11-16 09:35:00,12.71,12.73,12.56,12.65,29951.0,11.383,11.4009,11.2486,11.3292,29951.0
2017-11-16 09:40:00,12.67,12.7,12.6,12.63,27309.0,11.3472,11.374,11.2845,11.3113,27309.0
2017-11-16 09:45:00,12.61,12.62,12.56,12.57,19342.0,11.2934,11.3024,11.2486,11.2576,19342.0
2017-11-16 09:50:00,12.59,12.62,12.57,12.61,21746.0,11.2755,11.3024,11.2576,11.2934,21746.0
2017-11-16 09:55:00,12.61,12.63,12.56,12.56,17235.0,11.2934,11.3113,11.2486,11.2486,17235.0
2017-11-16 10:00:00,12.57,12.6,12.49,12.55,63015.0,11.2576,11.2845,11.186,11.2397,63015.0
2017-11-16 10:05:00,12.56,12.56,12.46,12.49,47230.0,11.2486,11.2486,11.1591,11.186,47230.0
2017-11-16 10:10:00,12.5,12.59,12.48,12.58,36043.0,11.1949,11.2755,11.177,11.2666,36043.0
2017-11-16 10:15:00,12.59,12.65,12.56,12.63,15084.0,11.2755,11.3292,11.2486,11.3113,15084.0
2017-11-16 10:20:00,12.63,12.67,12.63,12.66,9954.0,11.3113,11.3472,11.3113,11.3382,9954.0
2017-11-16 10:25:00,12.66,12.72,12.66,12.69,25553.0,11.3382,11.3919,11.3382,11.3651,25553.0
2017-11-16 10:30:00,12.69,12.69,12.61,12.61,7058.0,11.3651,11.3651,11.2934,11.2934,7058.0
2017-11-16 10:35:00,12.62,12.67,12.62,12.65,12153.0,11.3024,11.3472,11.3024,11.3292,12153.0
2017-11-16 10:40:00,12.64,12.74,12.63,12.73,19563.0,11.3203,11.4099,11.3113,11.4009,19563.0
2017-11-16 10:45:00,12.72,12.74,12.71,12.74,20511.0,11.3919,11.4099,11.383,11.4099,20511.0
2017-11-16 10:50:00,12.73,12.74,12.69,12.74,10295.0,11.4009,11.4099,11.3651,11.4099,10295.0
2017-11-16 10:55:00,12.73,12.76,12.72,12.75,10594.0,11.4009,11.4278,11.3919,11.4188,10594.0
2017-11-16 11:00:00,12.76,12.78,12.74,12.76,6550.0,11.4278,11.4457,11.4099,11.4278,6550.0
2017-11-16 11:05:00,12.76,12.81,12.75,12.79,18374.0,11.4278,11.4725,11.4188,11.4546,18374.0
2017-11-16 11:10:00,12.78,12.79,12.72,12.72,12036.0,11.4457,11.4546,11.3919,11.3919,12036.0
2017-11-16 11:15:00,12.73,12.79,12.73,12.77,15856.0,11.4009,11.4546,11.4009,11.4367,15856.0
2017-11-16 11:20:00,12.78,12.78,12.73,12.74,23461.0,11.4457,11.4457,11.4009,11.4099,23461.0
2017-11-16 11:25:00,12.75,12.8,12.75,12.75,25154.0,11.4188,11.4636,11.4188,11.4188,25154.0
2017-11-16 11:30:00,12.74,12.84,12.74,12.82,42069.0,11.4099,11.4994,11.4099,11.4815,42069.0
2017-11-16 11:35:00,12.81,12.82,12.76,12.79,57406.0,11.4725,11.4815,11.4278,11.4546,57406.0
2017-11-16 11:40:00,12.79,12.85,12.79,12.79,40864.0,11.4546,11.5084,11.4546,11.4546,40864.0
2017-11-16 11:45:00,12.79,12.81,12.74,12.74,18880.0,11.4546,11.4725,11.4099,11.4099,18880.0
2017-11-16 11:50:00,12.74,12.76,12.72,12.75,14059.0,11.4099,11.4278,11.3919,11.4188,14059.0
2017-11-16 11:55:00,12.75,12.77,12.71,12.71,15475.0,11.4188,11.4367,11.383,11.383,15475.0
2017-11-16 12:00:00,12.72,12.73,12.69,12.71,14091.0,11.3919,11.4009,11.3651,11.383,14091.0
2017-11-16 12:05:00,12.7,12.72,12.68,12.72,10333.0,11.374,11.3919,11.3561,11.3919,10333.0
2017-11-16 12:10:00,12.72,12.73,12.71,12.73,10197.0,11.3919,11.4009,11.383,11.4009,10197.0
2017-11-16 12:15:00,12.73,12.74,12.71,12.71,18585.0,11.4009,11.4099,11.383,11.383,18585.0
2017-11-16 12:20:00,12.71,12.74,12.69,12.73,29146.0,11.383,11.4099,11.3651,11.4009,29146.0
2017-11-16 12:25:00,12.74,12.77,12.73,12.75,116395.0,11.4099,11.4367,11.4009,11.4188,116395.0
2017-11-16 12:30:00,12.74,12.74,12.72,12.73,34355.0,11.4099,11.4099,11.3919,11.4009,34355.0
2017-11-16 12:35:00,12.73,12.74,12.72,12.73,17711.0,11.4009,11.4099,11.3919,11.4009,17711.0
2017-11-16 12:40:00,12.73,12.74,12.72,12.73,20041.0,11.4009,11.4099,11.3919,11.4009,20041.0
2017-11-16 12:45:00,12.73,12.75,12.64,12.73,73399.0,11.4009,11.4188,11.3203,11.4009,73399.0
2017-11-16 12:50:00,12.73,12.77,12.73,12.77,24830.0,11.4009,11.4367,11.4009,11.4367,24830.0
2017-11-16 12:55:00,12.77,12.77,12.71,12.71,15900.0,11.4367,11.4367,11.383,11.383,15900.0
2017-11-16 13:00:00,12.71,12.72,12.68,12.72,49568.0,11.383,11.3919,11.3561,11.3919,49568.0
2017-11-16 13:05:00,12.72,12.73,12.69,12.69,30450.0,11.3919,11.4009,11.3651,11.3651,30450.0
2017-11-16 13:10:00,12.69,12.73,12.68,12.72,12822.0,11.3651,11.4009,11.3561,11.3919,12822.0
2017-11-16 13:15:00,12.72,12.74,12.7,12.71,19781.0,11.3919,11.4099,11.374,11.383,19781.0
2017-11-16 13:20:00,12.72,12.73,12.63,12.67,39704.0,11.3919,11.4009,11.3113,11.3472,39704.0
2017-11-16 13:25:00,12.66,12.67,12.64,12.65,21167.0,11.3382,11.3472,11.3203,11.3292,21167.0
2017-11-16 13:30:00,12.66,12.75,12.65,12.74,50249.0,11.3382,11.4188,11.3292,11.4099,50249.0
2017-11-16 13:35:00,12.74,12.74,12.7,12.7,13250.0,11.4099,11.4099,11.374,11.374,13250.0
2017-11-16 13:40:00,12.7,12.76,12.7,12.76,31822.0,11.374,11.4278,11.374,11.4278,31822.0
2017-11-16 13:45:00,12.76,12.77,12.73,12.74,15243.0,11.4278,11.4367,11.4009,11.4099,15243.0
2017-11-16 13:50:00,12.74,12.75,12.71,12.71,71603.0,11.4099,11.4188,11.383,11.383,71603.0
2017-11-16 13:55:00,12.71,12.72,12.66,12.68,29491.0,11.383,11.3919,11.3382,11.3561,29491.0
2017-11-16 14:00:00,12.68,12.72,12.67,12.69,26460.0,11.3561,11.3919,11.3472,11.3651,26460.0
2017-11-16 14:05:00,12.69,12.7,12.67,12.69,16034.0,11.3651,11.374,11.3472,11.3651,16034.0
2017-11-16 14:10:00,12.69,12.7,12.67,12.68,20193.0,11.3651,11.374,11.3472,11.3561,20193.0
2017-11-16 14:15:00,12.68,12.75,12.67,12.74,40997.0,11.3561,11.4188,11.3472,11.4099,40997.0
2017-11-16 14:20:00,12.74,12.76,12.73,12.74,51327.0,11.4099,11.4278,11.4009,11.4099,51327.0
2017-11-16 14:25:00,12.73,12.76,12.72,12.75,43906.0,11.4009,11.4278,11.3919,11.4188,43906.0
2017-11-16 14:30:00,12.75,12.75,12.68,12.69,30062.0,11.4188,11.4188,11.3561,11.3651,30062.0
2017-11-16 14:35:00,12.69,12.78,12.68,12.77,38296.0,11.3651,11.4457,11.3561,11.4367,38296.0
2017-11-16 14:40:00,12.77,12.8,12.75,12.76,87241.0,11.4367,11.4636,11.4188,11.4278,87241.0
2017-11-16 14:45:00,12.76,12.78,12.71,12.71,79848.0,11.4278,11.4457,11.383,11.383,79848.0
2017-11-16 14:50:00,12.71,12.71,12.62,12.63,71492.0,11.383,11.383,11.3024,11.3113,71492.0
2017-11-16 14:55:00,12.63,12.63,12.55,12.59,62372.0,11.3113,11.3113,11.2397,11.2755,62372.0
2017-11-16 15:00:00,12.59,12.61,12.57,12.59,85778.0,11.2755,11.2934,11.2576,11.2755,85778.0
2017-11-16 15:05:00,12.59,12.6,12.57,12.59,62889.0,11.2755,11.2845,11.2576,11.2755,62889.0
2017-11-16 15:10:00,12.59,12.59,12.48,12.53,121165.0,11.2755,11.2755,11.177,11.2218,121165.0
2017-11-16 15:15:00,12.54,12.56,12.51,12.51,84633.0,11.2307,11.2486,11.2039,11.2039,84633.0
2017-11-16 15:20:00,12.51,12.54,12.49,12.53,65748.0,11.2039,11.2307,11.186,11.2218,65748.0
2017-11-16 15:25:00,12.52,12.53,12.47,12.5,111138.0,11.2128,11.2218,11.168,11.1949,111138.0
2017-11-16 15:30:00,12.5,12.51,12.44,12.46,120094.0,11.1949,11.2039,11.1412,11.1591,120094.0
2017-11-16 15:35:00,12.47,12.56,12.36,12.49,210205.0,11.168,11.2486,11.0695,11.186,210205.0
2017-11-16 15:40:00,12.49,12.55,12.49,12.51,110680.0,11.186,11.2397,11.186,11.2039,110680.0
2017-11-16 15:45:00,12.51,12.57,12.5,12.52,127640.0,11.2039,11.2576,11.1949,11.2128,127640.0
2017-11-16 15:50:00,12.51,12.57,12.5,12.54,207851.0,11.2039,11.2576,11.1949,11.2307,207851.0
2017-11-16 15:55:00,12.54,12.56,12.47,12.54,348113.0,11.2307,11.2486,11.168,11.2307,348113.0
2017-11-17 09:30:00,15.66,15.9,15.2,15.34,1376399.0,14.025,14.2399,13.613,13.7384,1376399.0
2017-11-17 09:35:00,15.34,15.47,15.0,15.14,870288.0,13.7384,13.8548,13.4339,13.5593,870288.0
2017-11-17 09:40:00,15.14,15.17,14.71,14.94,599194.0,13.5593,13.5861,13.1742,13.3802,599194.0
2017-11-17 09:45:00,14.94,15.63,14.82,15.52,560439.0,13.3802,13.9981,13.2727,13.8996,560439.0
2017-11-17 09:50:00,15.52,15.77,15.4,15.67,536632.0,13.8996,14.1235,13.7921,14.0339,536632.0
2017-11-17 09:55:00,15.65,15.96,15.6,15.85,613106.0,14.016,14.2937,13.9712,14.1951,613106.0
2017-11-17 10:00:00,15.85,16.19,15.61,15.9,932754.0,14.1951,14.4996,13.9802,14.2399,932754.0
2017-11-17 10:05:00,15.91,16.09,15.79,15.99,499445.0,14.2489,14.4101,14.1414,14.3205,499445.0
2017-11-17 10:10:00,15.99,16.15,15.76,15.78,514193.0,14.3205,14.4638,14.1145,14.1325,514193.0
2017-11-17 10:15:00,15.79,15.84,15.42,15.64,517640.0,14.1414,14.1862,13.81,14.0071,517640.0
2017-11-17 10:20:00,15.64,15.98,15.63,15.93,253549.0,14.0071,14.3116,13.9981,14.2668,253549.0
2017-11-17 10:25:00,15.92,16.08,15.75,15.92,248836.0,14.2578,14.4011,14.1056,14.2578,248836.0
2017-11-17 10:30:00,15.92,16.1,15.8,15.93,225342.0,14.2578,14.419,14.1504,14.2668,225342.0
2017-11-17 10:35:00,15.94,16.04,15.83,15.9,253915.0,14.2758,14.3653,14.1772,14.2399,253915.0
2017-11-17 10:40:00,15.9,15.99,15.71,15.73,255125.0,14.2399,14.3205,14.0698,14.0877,255125.0
2017-11-17 10:45:00,15.73,15.95,15.65,15.9,193338.0,14.0877,14.2847,14.016,14.2399,193338.0
2017-11-17 10:50:00,15.9,15.96,15.83,15.85,90183.0,14.2399,14.2937,14.1772,14.1951,90183.0
2017-11-17 10:55:00,15.83,15.87,15.7,15.84,152997.0,14.1772,14.2131,14.0608,14.1862,152997.0
2017-11-17 11:00:00,15.83,15.97,15.78,15.92,185737.0,14.1772,14.3026,14.1325,14.2578,185737.0
2017-11-17 11:05:00,15.93,15.99,15.91,15.97,141640.0,14.2668,14.3205,14.2489,14.3026,141640.0
2017-11-17 11:10:00,15.97,16.04,15.91,15.93,285973.0,14.3026,14.3653,14.2489,14.2668,285973.0
2017-11-17 11:15:00,15.94,16.03,15.61,15.64,233400.0,14.2758,14.3564,13.9802,14.0071,233400.0
2017-11-17 11:20:00,15.69,15.69,15.45,15.63,252186.0,14.0519,14.0519,13.8369,13.9981,252186.0
2017-11-17 11:25:00,15.62,15.67,15.28,15.4,398403.0,13.9892,14.0339,13.6847,13.7921,398403.0
2017-11-17 11:30:00,15.39,15.55,15.28,15.49,203322.0,13.7832,13.9265,13.6847,13.8727,203322.0
2017-11-17 11:35:00,15.49,15.51,15.33,15.44,115546.0,13.8727,13.8906,13.7294,13.828,115546.0
2017-11-17 11:40:00,15.41,15.62,15.36,15.58,102456.0,13.8011,13.9892,13.7563,13.9533,102456.0
2017-11-17 11:45:00,15.59,15.64,15.43,15.48,91503.0,13.9623,14.0071,13.819,13.8638,91503.0
2017-11-17 11:50:00,15.48,15.6,15.44,15.54,79953.0,13.8638,13.9712,13.828,13.9175,79953.0
2017-11-17 11:55:00,15.54,15.59,15.47,15.49,83621.0,13.9175,13.9623,13.8548,13.8727,83621.0
2017-11-17 12:00:00,15.5,15.63,15.48,15.54,62499.0,13.8817,13.9981,13.8638,13.9175,62499.0
2017-11-17 12:05:00,15.55,15.68,15.49,15.59,49548.0,13.9265,14.0429,13.8727,13.9623,49548.0
2017-11-17 12:10:00,15.62,15.64,15.52,15.54,41937.0,13.9892,14.0071,13.8996,13.9175,41937.0
2017-11-17 12:15:00,15.53,15.65,15.51,15.56,69408.0,13.9086,14.016,13.8906,13.9354,69408.0
2017-11-17 12:20:00,15.56,15.56,15.48,15.5,42489.0,13.9354,13.9354,13.8638,13.8817,42489.0
2017-11-17 12:25:00,15.5,15.56,15.48,15.55,36401.0,13.8817,13.9354,13.8638,13.9265,36401.0
2017-11-17 12:30:00,15.56,15.57,15.44,15.51,38566.0,13.9354,13.9444,13.828,13.8906,38566.0
2017-11-17 12:35:00,15.53,15.56,15.49,15.53,19568.0,13.9086,13.9354,13.8727,13.9086,19568.0
2017-11-17 12:40:00,15.53,15.63,15.52,15.58,62479.0,13.9086,13.9981,13.8996,13.9533,62479.0
2017-11-17 12:45:00,15.6,15.7,15.57,15.59,68064.0,13.9712,14.0608,13.9444,13.9623,68064.0
2017-11-17 12:50:00,15.58,15.65,15.54,15.64,48712.0,13.9533,14.016,13.9175,14.0071,48712.0
2017-11-17 12:55:00,15.64,15.8,15.62,15.72,90898.0,14.0071,14.1504,13.9892,14.0787,90898.0
2017-11-17 13:00:00,15.75,15.83,15.7,15.81,112275.0,14.1056,14.1772,14.0608,14.1593,112275.0
2017-11-17 13:05:00,15.83,15.95,15.81,15.9,98092.0,14.1772,14.2847,14.1593,14.2399,98092.0
2017-11-17 13:10:00,15.9,15.97,15.77,15.78,88227.0,14.2399,14.3026,14.1235,14.1325,88227.0
2017-11-17 13:15:00,15.79,15.9,15.78,15.83,75506.0,14.1414,14.2399,14.1325,14.1772,75506.0
2017-11-17 13:20:00,15.83,15.87,15.78,15.79,87120.0,14.1772,14.2131,14.1325,14.1414,87120.0
2017-11-17 13:25:00,15.8,15.8,15.72,15.75,66605.0,14.1504,14.1504,14.0787,14.1056,66605.0
2017-11-17 13:30:00,15.74,15.76,15.7,15.75,57269.0,14.0966,14.1145,14.0608,14.1056,57269.0
2017-11-17 13:35:00,15.76,15.76,15.64,15.71,66045.0,14.1145,14.1145,14.0071,14.0698,66045.0
2017-11-17 13:40:00,15.71,15.75,15.67,15.71,44558.0,14.0698,14.1056,14.0339,14.0698,44558.0
2017-11-17 13:45:00,15.7,15.7,15.6,15.63,98959.0,14.0608,14.0608,13.9712,13.9981,98959.0
2017-11-17 13:50:00,15.62,15.65,15.6,15.65,37729.0,13.9892,14.016,13.9712,14.016,37729.0
2017-11-17 13:55:00,15.65,15.65,15.55,15.55,71141.0,14.016,14.016,13.9265,13.9265,71141.0
2017-11-17 14:00:00,15.56,15.62,15.51,15.59,133763.0,13.9354,13.9892,13.8906,13.9623,133763.0
2017-11-17 14:05:00,15.59,15.69,15.54,15.65,114513.0,13.9623,14.0519,13.9175,14.016,114513.0
2017-11-17 14:10:00,15.65,15.68,15.59,15.63,48889.0,14.016,14.0429,13.9623,13.9981,48889.0
2017-11-17 14:15:00,15.64,15.66,15.59,15.64,95623.0,14.0071,14.025,13.9623,14.0071,95623.0
2017-11-17 14:20:00,15.65,15.68,15.61,15.62,52932.0,14.016,14.0429,13.9802,13.9892,52932.0
2017-11-17 14:25:00,15.62,15.65,15.52,15.59,76189.0,13.9892,14.016,13.8996,13.9623,76189.0
2017-11-17 14:30:00,15.6,15.68,15.6,15.64,50306.0,13.9712,14.0429,13.9712,14.0071,50306.0
2017-11-17 14:35:00,15.64,15.74,15.64,15.74,79089.0,14.0071,14.0966,14.0071,14.0966,79089.0
2017-11-17 14:40:00,15.74,15.77,15.69,15.72,78142.0,14.0966,14.1235,14.0519,14.0787,78142.0
2017-11-17 14:45:00,15.72,15.76,15.7,15.75,31336.0,14.0787,14.1145,14.0608,14.1056,31336.0
2017-11-17 14:50:00,15.75,15.77,15.69,15.74,101843.0,14.1056,14.1235,14.0519,14.0966,101843.0
2017-11-17 14:55:00,15.73,15.78,15.68,15.69,75734.0,14.0877,14.1325,14.0429,14.0519,75734.0
2017-11-17 15:00:00,15.69,15.72,15.67,15.7,55255.0,14.0519,14.0787,14.0339,14.0608,55255.0
2017-11-17 15:05:00,15.7,15.86,15.69,15.85,156923.0,14.0608,14.2041,14.0519,14.1951,156923.0
2017-11-17 15:10:00,15.85,15.86,15.78,15.83,90833.0,14.1951,14.2041,14.1325,14.1772,90833.0
2017-11-17 15:15:00,15.83,15.84,15.78,15.84,85097.0,14.1772,14.1862,14.1325,14.1862,85097.0
2017-11-17 15:20:00,15.84,15.84,15.71,15.74,147178.0,14.1862,14.1862,14.0698,14.0966,147178.0
2017-11-17 15:25:00,15.75,15.8,15.74,15.78,72769.0,14.1056,14.1504,14.0966,14.1325,72769.0
2017-11-17 15:30:00,15.78,15.81,15.73,15.74,97292.0,14.1325,14.1593,14.0877,14.0966,97292.0
2017-11-17 15:35:00,15.74,15.77,15.66,15.72,137990.0,14.0966,14.1235,14.025,14.0787,137990.0
2017-11-17 15:40:00,15.71,15.72,15.67,15.71,223475.0,14.0698,14.0787,14.0339,14.0698,223475.0
2017-11-17 15:45:00,15.71,15.78,15.67,15.73,295752.0,14.0698,14.1325,14.0339,14.0877,295752.0
2017-11-17 15:50:00,15.74,15.75,15.67,15.71,364137.0,14.0966,14.1056,14.0339,14.0698,364137.0
2017-11-17 15:55:00,15.71,15.71,15.5,15.54,968091.0,14.0698,14.0698,13.8817,13.9175,968091.0
2017-11-20 09:30:00,15.7,15.89,15.46,15.89,244596.0,14.0608,14.231,13.8459,14.231,244596.0
2017-11-20 09:35:00,15.87,16.35,15.83,16.29,410961.0,14.2131,14.6429,14.1772,14.5892,410961.0
2017-11-20 09:40:00,16.28,16.47,16.22,16.45,386228.0,14.5803,14.7504,14.5265,14.7325,386228.0
2017-11-20 09:45:00,16.44,16.77,16.43,16.56,376788.0,14.7235,15.0191,14.7146,14.831,376788.0
2017-11-20 09:50:00,16.55,16.58,16.35,16.38,216274.0,14.8221,14.8489,14.6429,14.6698,216274.0
2017-11-20 09:55:00,16.38,16.54,16.31,16.35,192279.0,14.6698,14.8131,14.6071,14.6429,192279.0
2017-11-20 10:00:00,16.35,16.53,16.34,16.53,252796.0,14.6429,14.8041,14.634,14.8041,252796.0
2017-11-20 10:05:00,16.53,16.62,16.41,16.62,159184.0,14.8041,14.8848,14.6967,14.8848,159184.0
2017-11-20 10:10:00,16.61,16.77,16.58,16.75,202917.0,14.8758,15.0191,14.8489,15.0012,202917.0
2017-11-20 10:15:00,16.76,16.88,16.75,16.83,289516.0,15.0101,15.1176,15.0012,15.0728,289516.0
2017-11-20 10:20:00,16.84,16.88,16.72,16.83,151656.0,15.0818,15.1176,14.9743,15.0728,151656.0
2017-11-20 10:25:00,16.84,16.93,16.78,16.83,168560.0,15.0818,15.1624,15.028,15.0728,168560.0
2017-11-20 10:30:00,16.83,16.89,16.75,16.84,152244.0,15.0728,15.1266,15.0012,15.0818,152244.0
2017-11-20 10:35:00,16.84,16.89,16.79,16.83,101556.0,15.0818,15.1266,15.037,15.0728,101556.0
2017-11-20 10:40:00,16.83,17.0,16.77,16.96,243933.0,15.0728,15.2251,15.0191,15.1893,243933.0
2017-11-20 10:45:00,16.96,16.99,16.88,16.89,143619.0,15.1893,15.2161,15.1176,15.1266,143619.0
2017-11-20 10:50:00,16.89,16.97,16.89,16.96,85067.0,15.1266,15.1982,15.1266,15.1893,85067.0
2017-11-20 10:55:00,16.96,16.97,16.79,16.8,166558.0,15.1893,15.1982,15.037,15.046,166558.0
2017-11-20 11:00:00,16.8,16.88,16.73,16.83,276296.0,15.046,15.1176,14.9833,15.0728,276296.0
2017-11-20 11:05:00,16.85,16.89,16.79,16.84,51345.0,15.0907,15.1266,15.037,15.0818,51345.0
2017-11-20 11:10:00,16.85,16.86,16.74,16.82,68806.0,15.0907,15.0997,14.9922,15.0639,68806.0
2017-11-20 11:15:00,16.83,16.85,16.75,16.76,60797.0,15.0728,15.0907,15.0012,15.0101,60797.0
2017-11-20 11:20:00,16.76,16.78,16.66,16.75,127055.0,15.0101,15.028,14.9206,15.0012,127055.0
2017-11-20 11:25:00,16.75,16.75,16.68,16.73,49516.0,15.0012,15.0012,14.9385,14.9833,49516.0
2017-11-20 11:30:00,16.73,16.89,16.73,16.89,70012.0,14.9833,15.1266,14.9833,15.1266,70012.0
2017-11-20 11:35:00,16.89,16.9,16.84,16.85,41262.0,15.1266,15.1355,15.0818,15.0907,41262.0
2017-11-20 11:40:00,16.87,16.94,16.85,16.88,51201.0,15.1087,15.1713,15.0907,15.1176,51201.0
2017-11-20 11:45:00,16.89,16.89,16.77,16.8,58280.0,15.1266,15.1266,15.0191,15.046,58280.0
2017-11-20 11:50:00,16.8,16.82,16.72,16.79,52335.0,15.046,15.0639,14.9743,15.037,52335.0
2017-11-20 11:55:00,16.79,16.86,16.79,16.84,48359.0,15.037,15.0997,15.037,15.0818,48359.0
2017-11-20 12:00:00,16.84,16.85,16.75,16.8,133455.0,15.0818,15.0907,15.0012,15.046,133455.0
2017-11-20 12:05:00,16.79,16.87,16.77,16.86,81178.0,15.037,15.1087,15.0191,15.0997,81178.0
2017-11-20 12:10:00,16.86,16.87,16.78,16.86,32359.0,15.0997,15.1087,15.028,15.0997,32359.0
2017-11-20 12:15:00,16.86,16.86,16.7,16.84,148859.0,15.0997,15.0997,14.9564,15.0818,148859.0
2017-11-20 12:20:00,16.85,16.92,16.84,16.89,75001.0,15.0907,15.1534,15.0818,15.1266,75001.0
2017-11-20 12:25:00,16.9,16.9,16.81,16.83,110427.0,15.1355,15.1355,15.0549,15.0728,110427.0
2017-11-20 12:30:00,16.84,16.88,16.83,16.85,42366.0,15.0818,15.1176,15.0728,15.0907,42366.0
2017-11-20 12:35:00,16.85,16.9,16.85,16.89,43014.0,15.0907,15.1355,15.0907,15.1266,43014.0
2017-11-20 12:40:00,16.89,16.91,16.85,16.9,72189.0,15.1266,15.1445,15.0907,15.1355,72189.0
2017-11-20 12:45:00,16.9,16.91,16.86,16.9,34667.0,15.1355,15.1445,15.0997,15.1355,34667.0
2017-11-20 12:50:00,16.9,16.9,16.83,16.84,40370.0,15.1355,15.1355,15.0728,15.0818,40370.0
2017-11-20 12:55:00,16.84,16.89,16.84,16.89,73628.0,15.0818,15.1266,15.0818,15.1266,73628.0
2017-11-20 13:00:00,16.89,16.89,16.82,16.85,54551.0,15.1266,15.1266,15.0639,15.0907,54551.0
2017-11-20 13:05:00,16.85,16.86,16.81,16.83,61328.0,15.0907,15.0997,15.0549,15.0728,61328.0
2017-11-20 13:10:00,16.83,16.91,16.83,16.87,58362.0,15.0728,15.1445,15.0728,15.1087,58362.0
2017-11-20 13:15:00,16.88,16.9,16.86,16.89,40089.0,15.1176,15.1355,15.0997,15.1266,40089.0
2017-11-20 13:20:00,16.89,16.94,16.88,16.91,94275.0,15.1266,15.1713,15.1176,15.1445,94275.0
2017-11-20 13:25:00,16.92,16.92,16.87,16.9,46786.0,15.1534,15.1534,15.1087,15.1355,46786.0
2017-11-20 13:30:00,16.91,17.05,16.91,17.02,191716.0,15.1445,15.2699,15.1445,15.243,191716.0
2017-11-20 13:35:00,17.02,17.07,17.01,17.06,112042.0,15.243,15.2878,15.234,15.2788,112042.0
2017-11-20 13:40:00,17.05,17.06,17.0,17.05,113475.0,15.2699,15.2788,15.2251,15.2699,113475.0
2017-11-20 13:45:00,17.04,17.05,16.92,16.94,114090.0,15.2609,15.2699,15.1534,15.1713,114090.0
2017-11-20 13:50:00,16.94,16.97,16.91,16.97,56267.0,15.1713,15.1982,15.1445,15.1982,56267.0
2017-11-20 13:55:00,16.96,16.97,16.89,16.93,75333.0,15.1893,15.1982,15.1266,15.1624,75333.0
2017-11-20 14:00:00,16.93,16.93,16.82,16.85,108771.0,15.1624,15.1624,15.0639,15.0907,108771.0
2017-11-20 14:05:00,16.85,16.89,16.81,16.85,57194.0,15.0907,15.1266,15.0549,15.0907,57194.0
2017-11-20 14:10:00,16.84,16.89,16.81,16.86,46162.0,15.0818,15.1266,15.0549,15.0997,46162.0
2017-11-20 14:15:00,16.85,16.93,16.84,16.91,107800.0,15.0907,15.1624,15.0818,15.1445,107800.0
2017-11-20 14:20:00,16.91,16.92,16.89,16.91,74146.0,15.1445,15.1534,15.1266,15.1445,74146.0
2017-11-20 14:25:00,16.91,17.0,16.88,16.89,99947.0,15.1445,15.2251,15.1176,15.1266,99947.0
2017-11-20 14:30:00,16.9,16.95,16.86,16.94,81348.0,15.1355,15.1803,15.0997,15.1713,81348.0
2017-11-20 14:35:00,16.93,16.95,16.78,16.81,75437.0,15.1624,15.1803,15.028,15.0549,75437.0
2017-11-20 14:40:00,16.82,16.83,16.72,16.76,100977.0,15.0639,15.0728,14.9743,15.0101,100977.0
2017-11-20 14:45:00,16.75,16.8,16.67,16.75,151901.0,15.0012,15.046,14.9295,15.0012,151901.0
2017-11-20 14:50:00,16.75,16.87,16.75,16.86,78410.0,15.0012,15.1087,15.0012,15.0997,78410.0
2017-11-20 14:55:00,16.87,16.89,16.81,16.84,93987.0,15.1087,15.1266,15.0549,15.0818,93987.0
2017-11-20 15:00:00,16.84,16.98,16.84,16.97,65578.0,15.0818,15.2072,15.0818,15.1982,65578.0
2017-11-20 15:05:00,16.97,16.98,16.87,16.97,55280.0,15.1982,15.2072,15.1087,15.1982,55280.0
2017-11-20 15:10:00,16.96,17.03,16.91,17.01,86635.0,15.1893,15.2519,15.1445,15.234,86635.0
2017-11-20 15:15:00,17.01,17.07,16.99,17.03,105298.0,15.234,15.2878,15.2161,15.2519,105298.0
2017-11-20 15:20:00,17.03,17.1,17.0,17.09,110941.0,15.2519,15.3146,15.2251,15.3057,110941.0
2017-11-20 15:25:00,17.09,17.17,17.09,17.12,114071.0,15.3057,15.3773,15.3057,15.3325,114071.0
2017-11-20 15:30:00,17.12,17.19,17.08,17.09,174714.0,15.3325,15.3952,15.2967,15.3057,174714.0
2017-11-20 15:35:00,17.09,17.12,17.01,17.12,161331.0,15.3057,15.3325,15.234,15.3325,161331.0
2017-11-20 15:40:00,17.12,17.12,17.06,17.07,156566.0,15.3325,15.3325,15.2788,15.2878,156566.0
2017-11-20 15:45:00,17.07,17.08,17.03,17.03,153264.0,15.2878,15.2967,15.2519,15.2519,153264.0
2017-11-20 15:50:00,17.03,17.09,16.97,17.03,263659.0,15.2519,15.3057,15.1982,15.2519,263659.0
2017-11-20 15:55:00,17.03,17.08,17.01,17.05,387175.0,15.2519,15.2967,15.234,15.2699,387175.0
2017-11-21 09:30:00,16.9,16.96,16.59,16.75,196343.0,15.1355,15.1893,14.8579,15.0012,196343.0
2017-11-21 09:35:00,16.75,16.75,16.6,16.7,157938.0,15.0012,15.0012,14.8668,14.9564,157938.0
2017-11-21 09:40:00,16.73,16.83,16.63,16.82,83449.0,14.9833,15.0728,14.8937,15.0639,83449.0
2017-11-21 09:45:00,16.82,16.88,16.66,16.87,95691.0,15.0639,15.1176,14.9206,15.1087,95691.0
2017-11-21 09:50:00,16.87,16.87,16.67,16.82,91246.0,15.1087,15.1087,14.9295,15.0639,91246.0
2017-11-21 09:55:00,16.81,16.82,16.66,16.68,59080.0,15.0549,15.0639,14.9206,14.9385,59080.0
2017-11-21 10:00:00,16.68,16.73,16.57,16.6,173849.0,14.9385,14.9833,14.84,14.8668,173849.0
2017-11-21 10:05:00,16.59,16.63,16.44,16.47,108370.0,14.8579,14.8937,14.7235,14.7504,108370.0
2017-11-21 10:10:00,16.49,16.51,16.4,16.43,68733.0,14.7683,14.7862,14.6877,14.7146,68733.0
2017-11-21 10:15:00,16.43,16.56,16.42,16.46,70757.0,14.7146,14.831,14.7056,14.7415,70757.0
2017-11-21 10:20:00,16.46,16.51,16.4,16.47,49421.0,14.7415,14.7862,14.6877,14.7504,49421.0
2017-11-21 10:25:00,16.48,16.51,16.44,16.48,45047.0,14.7594,14.7862,14.7235,14.7594,45047.0
2017-11-21 10:30:00,16.48,16.62,16.45,16.59,56828.0,14.7594,14.8848,14.7325,14.8579,56828.0
2017-11-21 10:35:00,16.59,16.67,16.56,16.57,81701.0,14.8579,14.9295,14.831,14.84,81701.0
2017-11-21 10:40:00,16.58,16.69,16.54,16.58,91844.0,14.8489,14.9474,14.8131,14.8489,91844.0
2017-11-21 10:45:00,16.59,16.66,16.54,16.6,50604.0,14.8579,14.9206,14.8131,14.8668,50604.0
2017-11-21 10:50:00,16.59,16.61,16.51,16.52,41588.0,14.8579,14.8758,14.7862,14.7952,41588.0
2017-11-21 10:55:00,16.51,16.51,16.41,16.49,128325.0,14.7862,14.7862,14.6967,14.7683,128325.0
2017-11-21 11:00:00,16.49,16.52,16.44,16.49,98495.0,14.7683,14.7952,14.7235,14.7683,98495.0
2017-11-21 11:05:00,16.49,16.62,16.48,16.58,34168.0,14.7683,14.8848,14.7594,14.8489,34168.0
2017-11-21 11:10:00,16.58,16.59,16.48,16.49,23182.0,14.8489,14.8579,14.7594,14.7683,23182.0
2017-11-21 11:15:00,16.5,16.57,16.45,16.57,60022.0,14.7773,14.84,14.7325,14.84,60022.0
2017-11-21 11:20:00,16.57,16.63,16.46,16.52,85817.0,14.84,14.8937,14.7415,14.7952,85817.0
2017-11-21 11:25:00,16.51,16.53,16.45,16.47,29121.0,14.7862,14.8041,14.7325,14.7504,29121.0
2017-11-21 11:30:00,16.47,16.49,16.45,16.49,21449.0,14.7504,14.7683,14.7325,14.7683,21449.0
2017-11-21 11:35:00,16.49,16.52,16.37,16.38,95030.0,14.7683,14.7952,14.6609,14.6698,95030.0
2017-11-21 11:40:00,16.38,16.44,16.32,16.38,74125.0,14.6698,14.7235,14.6161,14.6698,74125.0
2017-11-21 11:45:00,16.38,16.49,16.25,16.48,152047.0,14.6698,14.7683,14.5534,14.7594,152047.0
2017-11-21 11:50:00,16.47,16.49,16.44,16.45,21781.0,14.7504,14.7683,14.7235,14.7325,21781.0
2017-11-21 11:55:00,16.46,16.51,16.43,16.45,25926.0,14.7415,14.7862,14.7146,14.7325,25926.0
2017-11-21 12:00:00,16.44,16.47,16.42,16.45,17109.0,14.7235,14.7504,14.7056,14.7325,17109.0
2017-11-21 12:05:00,16.45,16.46,16.39,16.45,38268.0,14.7325,14.7415,14.6788,14.7325,38268.0
2017-11-21 12:10:00,16.45,16.55,16.44,16.44,66939.0,14.7325,14.8221,14.7235,14.7235,66939.0
2017-11-21 12:15:00,16.45,16.47,16.44,16.46,11839.0,14.7325,14.7504,14.7235,14.7415,11839.0
2017-11-21 12:20:00,16.46,16.48,16.42,16.42,33684.0,14.7415,14.7594,14.7056,14.7056,33684.0
2017-11-21 12:25:00,16.41,16.44,16.37,16.43,41393.0,14.6967,14.7235,14.6609,14.7146,41393.0
2017-11-21 12:30:00,16.43,16.47,16.42,16.45,17725.0,14.7146,14.7504,14.7056,14.7325,17725.0
2017-11-21 12:35:00,16.44,16.46,16.42,16.44,18745.0,14.7235,14.7415,14.7056,14.7235,18745.0
2017-11-21 12:40:00,16.44,16.47,16.43,16.45,25927.0,14.7235,14.7504,14.7146,14.7325,25927.0
2017-11-21 12:45:00,16.46,16.49,16.43,16.44,28213.0,14.7415,14.7683,14.7146,14.7235,28213.0
2017-11-21 12:50:00,16.45,16.47,16.44,16.46,12269.0,14.7325,14.7504,14.7235,14.7415,12269.0
2017-11-21 12:55:00,16.46,16.47,16.42,16.42,15798.0,14.7415,14.7504,14.7056,14.7056,15798.0
2017-11-21 13:00:00,16.42,16.43,16.38,16.4,12241.0,14.7056,14.7146,14.6698,14.6877,12241.0
2017-11-21 13:05:00,16.4,16.41,16.37,16.41,24480.0,14.6877,14.6967,14.6609,14.6967,24480.0
2017-11-21 13:10:00,16.4,16.42,16.39,16.39,21874.0,14.6877,14.7056,14.6788,14.6788,21874.0
2017-11-21 13:15:00,16.4,16.42,16.37,16.39,60701.0,14.6877,14.7056,14.6609,14.6788,60701.0
2017-11-21 13:20:00,16.39,16.4,16.36,16.36,15658.0,14.6788,14.6877,14.6519,14.6519,15658.0
2017-11-21 13:25:00,16.37,16.42,16.37,16.39,27077.0,14.6609,14.7056,14.6609,14.6788,27077.0
2017-11-21 13:30:00,16.39,16.42,16.38,16.41,6690.0,14.6788,14.7056,14.6698,14.6967,6690.0
2017-11-21 13:35:00,16.4,16.42,16.37,16.37,11383.0,14.6877,14.7056,14.6609,14.6609,11383.0
2017-11-21 13:40:00,16.38,16.42,16.37,16.4,15860.0,14.6698,14.7056,14.6609,14.6877,15860.0
2017-11-21 13:45:00,16.4,16.46,16.39,16.46,29674.0,14.6877,14.7415,14.6788,14.7415,29674.0
2017-11-21 13:50:00,16.46,16.47,16.42,16.45,26007.0,14.7415,14.7504,14.7056,14.7325,26007.0
2017-11-21 13:55:00,16.44,16.44,16.35,16.36,34581.0,14.7235,14.7235,14.6429,14.6519,34581.0
2017-11-21 14:00:00,16.37,16.4,16.35,16.37,15325.0,14.6609,14.6877,14.6429,14.6609,15325.0
2017-11-21 14:05:00,16.37,16.39,16.33,16.38,52937.0,14.6609,14.6788,14.625,14.6698,52937.0
2017-11-21 14:10:00,16.38,16.4,16.36,16.36,14238.0,14.6698,14.6877,14.6519,14.6519,14238.0
2017-11-21 14:15:00,16.37,16.39,16.36,16.36,23244.0,14.6609,14.6788,14.6519,14.6519,23244.0
2017-11-21 14:20:00,16.36,16.36,16.32,16.33,16907.0,14.6519,14.6519,14.6161,14.625,16907.0
2017-11-21 14:25:00,16.34,16.38,16.33,16.33,20329.0,14.634,14.6698,14.625,14.625,20329.0
2017-11-21 14:30:00,16.33,16.33,16.25,16.3,64171.0,14.625,14.625,14.5534,14.5982,64171.0
2017-11-21 14:35:00,16.3,16.34,16.29,16.32,29043.0,14.5982,14.634,14.5892,14.6161,29043.0
2017-11-21 14:40:00,16.33,16.45,16.33,16.41,70928.0,14.625,14.7325,14.625,14.6967,70928.0
2017-11-21 14:45:00,16.41,16.45,16.39,16.42,42946.0,14.6967,14.7325,14.6788,14.7056,42946.0
2017-11-21 14:50:00,16.41,16.54,16.41,16.49,91648.0,14.6967,14.8131,14.6967,14.7683,91648.0
2017-11-21 14:55:00,16.48,16.51,16.46,16.5,50604.0,14.7594,14.7862,14.7415,14.7773,50604.0
2017-11-21 15:00:00,16.51,16.52,16.46,16.46,41944.0,14.7862,14.7952,14.7415,14.7415,41944.0
2017-11-21 15:05:00,16.47,16.58,16.46,16.57,72027.0,14.7504,14.8489,14.7415,14.84,72027.0
2017-11-21 15:10:00,16.58,16.64,16.54,16.55,102471.0,14.8489,14.9027,14.8131,14.8221,102471.0
2017-11-21 15:15:00,16.56,16.62,16.55,16.59,28261.0,14.831,14.8848,14.8221,14.8579,28261.0
2017-11-21 15:20:00,16.6,16.67,16.59,16.66,38457.0,14.8668,14.9295,14.8579,14.9206,38457.0
2017-11-21 15:25:00,16.66,16.68,16.63,16.68,44821.0,14.9206,14.9385,14.8937,14.9385,44821.0
2017-11-21 15:30:00,16.68,16.72,16.61,16.62,106563.0,14.9385,14.9743,14.8758,14.8848,106563.0
2017-11-21 15:35:00,16.61,16.68,16.6,16.68,80387.0,14.8758,14.9385,14.8668,14.9385,80387.0
2017-11-21 15:40:00,16.68,16.69,16.62,16.69,103908.0,14.9385,14.9474,14.8848,14.9474,103908.0
2017-11-21 15:45:00,16.69,16.7,16.66,16.67,119450.0,14.9474,14.9564,14.9206,14.9295,119450.0
2017-11-21 15:50:00,16.67,16.68,16.64,16.66,132973.0,14.9295,14.9385,14.9027,14.9206,132973.0
2017-11-21 15:55:00,16.66,16.67,16.62,16.65,313022.0,14.9206,14.9295,14.8848,14.9116,313022.0
2017-11-22 09:30:00,16.67,16.67,16.45,16.55,84337.0,14.9295,14.9295,14.7325,14.8221,84337.0
2017-11-22 09:35:00,16.56,16.72,16.55,16.66,27006.0,14.831,14.9743,14.8221,14.9206,27006.0
2017-11-22 09:40:00,16.65,16.67,16.49,16.54,22139.0,14.9116,14.9295,14.7683,14.8131,22139.0
2017-11-22 09:45:00,16.54,16.63,16.51,16.63,35350.0,14.8131,14.8937,14.7862,14.8937,35350.0
2017-11-22 09:50:00,16.62,16.66,16.57,16.58,27240.0,14.8848,14.9206,14.84,14.8489,27240.0
2017-11-22 09:55:00,16.58,16.58,16.44,16.46,51424.0,14.8489,14.8489,14.7235,14.7415,51424.0
2017-11-22 10:00:00,16.46,16.59,16.42,16.55,33784.0,14.7415,14.8579,14.7056,14.8221,33784.0
2017-11-22 10:05:00,16.56,16.58,16.45,16.45,20837.0,14.831,14.8489,14.7325,14.7325,20837.0
2017-11-22 10:10:00,16.46,16.47,16.42,16.44,17323.0,14.7415,14.7504,14.7056,14.7235,17323.0
2017-11-22 10:15:00,16.45,16.52,16.45,16.52,16586.0,14.7325,14.7952,14.7325,14.7952,16586.0
2017-11-22 10:20:00,16.51,16.51,16.46,16.46,11467.0,14.7862,14.7862,14.7415,14.7415,11467.0
2017-11-22 10:25:00,16.45,16.48,16.42,16.42,13031.0,14.7325,14.7594,14.7056,14.7056,13031.0
2017-11-22 10:30:00,16.43,16.52,16.43,16.52,25283.0,14.7146,14.7952,14.7146,14.7952,25283.0
2017-11-22 10:35:00,16.51,16.56,16.51,16.55,18775.0,14.7862,14.831,14.7862,14.8221,18775.0
2017-11-22 10:40:00,16.56,16.6,16.51,16.55,25340.0,14.831,14.8668,14.7862,14.8221,25340.0
2017-11-22 10:45:00,16.54,16.61,16.51,16.59,15654.0,14.8131,14.8758,14.7862,14.8579,15654.0
2017-11-22 10:50:00,16.59,16.61,16.56,16.59,15893.0,14.8579,14.8758,14.831,14.8579,15893.0
2017-11-22 10:55:00,16.59,16.61,16.48,16.51,32831.0,14.8579,14.8758,14.7594,14.7862,32831.0
2017-11-22 11:00:00,16.51,16.51,16.47,16.5,12078.0,14.7862,14.7862,14.7504,14.7773,12078.0
2017-11-22 11:05:00,16.5,16.56,16.49,16.56,44379.0,14.7773,14.831,14.7683,14.831,44379.0
2017-11-22 11:10:00,16.55,16.6,16.53,16.59,28292.0,14.8221,14.8668,14.8041,14.8579,28292.0
2017-11-22 11:15:00,16.59,16.64,16.59,16.63,43432.0,14.8579,14.9027,14.8579,14.8937,43432.0
2017-11-22 11:20:00,16.63,16.69,16.59,16.63,88227.0,14.8937,14.9474,14.8579,14.8937,88227.0
2017-11-22 11:25:00,16.63,16.66,16.61,16.64,26596.0,14.8937,14.9206,14.8758,14.9027,26596.0
2017-11-22 11:30:00,16.64,16.67,16.6,16.62,24999.0,14.9027,14.9295,14.8668,14.8848,24999.0
2017-11-22 11:35:00,16.62,16.66,16.58,16.66,30444.0,14.8848,14.9206,14.8489,14.9206,30444.0
2017-11-22 11:40:00,16.66,16.68,16.61,16.62,48501.0,14.9206,14.9385,14.8758,14.8848,48501.0
2017-11-22 11:45:00,16.62,16.68,16.58,16.68,32034.0,14.8848,14.9385,14.8489,14.9385,32034.0
2017-11-22 11:50:00,16.67,16.76,16.66,16.72,48224.0,14.9295,15.0101,14.9206,14.9743,48224.0
2017-11-22 11:55:00,16.73,16.8,16.72,16.74,60370.0,14.9833,15.046,14.9743,14.9922,60370.0
2017-11-22 12:00:00,16.74,16.75,16.7,16.72,34738.0,14.9922,15.0012,14.9564,14.9743,34738.0
2017-11-22 12:05:00,16.72,16.75,16.7,16.7,27647.0,14.9743,15.0012,14.9564,14.9564,27647.0
2017-11-22 12:10:00,16.7,16.7,16.61,16.64,58689.0,14.9564,14.9564,14.8758,14.9027,58689.0
2017-11-22 12:15:00,16.64,16.64,16.59,16.59,19503.0,14.9027,14.9027,14.8579,14.8579,19503.0
2017-11-22 12:20:00,16.59,16.6,16.57,16.6,10849.0,14.8579,14.8668,14.84,14.8668,10849.0
2017-11-22 12:25:00,16.6,16.6,16.54,16.56,24981.0,14.8668,14.8668,14.8131,14.831,24981.0
2017-11-22 12:30:00,16.55,16.58,16.54,16.57,28234.0,14.8221,14.8489,14.8131,14.84,28234.0
2017-11-22 12:35:00,16.56,16.6,16.55,16.55,15567.0,14.831,14.8668,14.8221,14.8221,15567.0
2017-11-22 12:40:00,16.55,16.63,16.55,16.6,36928.0,14.8221,14.8937,14.8221,14.8668,36928.0
2017-11-22 12:45:00,16.61,16.63,16.6,16.63,7100.0,14.8758,14.8937,14.8668,14.8937,7100.0
2017-11-22 12:50:00,16.63,16.65,16.61,16.64,18726.0,14.8937,14.9116,14.8758,14.9027,18726.0
2017-11-22 12:55:00,16.63,16.67,16.63,16.64,18472.0,14.8937,14.9295,14.8937,14.9027,18472.0
2017-11-22 13:00:00,16.64,16.65,16.61,16.63,22960.0,14.9027,14.9116,14.8758,14.8937,22960.0
2017-11-22 13:05:00,16.63,16.67,16.62,16.64,21735.0,14.8937,14.9295,14.8848,14.9027,21735.0
2017-11-22 13:10:00,16.65,16.69,16.65,16.69,9916.0,14.9116,14.9474,14.9116,14.9474,9916.0
2017-11-22 13:15:00,16.69,16.7,16.63,16.64,25602.0,14.9474,14.9564,14.8937,14.9027,25602.0
2017-11-22 13:20:00,16.64,16.69,16.64,16.68,10503.0,14.9027,14.9474,14.9027,14.9385,10503.0
2017-11-22 13:25:00,16.68,16.72,16.67,16.71,25634.0,14.9385,14.9743,14.9295,14.9654,25634.0
2017-11-22 13:30:00,16.71,16.72,16.69,16.71,22831.0,14.9654,14.9743,14.9474,14.9654,22831.0
2017-11-22 13:35:00,16.71,16.76,16.71,16.75,30835.0,14.9654,15.0101,14.9654,15.0012,30835.0
2017-11-22 13:40:00,16.75,16.77,16.73,16.77,21675.0,15.0012,15.0191,14.9833,15.0191,21675.0
2017-11-22 13:45:00,16.76,16.77,16.68,16.71,28961.0,15.0101,15.0191,14.9385,14.9654,28961.0
2017-11-22 13:50:00,16.71,16.76,16.66,16.72,38747.0,14.9654,15.0101,14.9206,14.9743,38747.0
2017-11-22 13:55:00,16.72,16.74,16.67,16.7,20536.0,14.9743,14.9922,14.9295,14.9564,20536.0
2017-11-22 14:00:00,16.72,16.75,16.67,16.75,17543.0,14.9743,15.0012,14.9295,15.0012,17543.0
2017-11-22 14:05:00,16.74,16.78,16.73,16.78,13081.0,14.9922,15.028,14.9833,15.028,13081.0
2017-11-22 14:10:00,16.78,16.79,16.71,16.72,43070.0,15.028,15.037,14.9654,14.9743,43070.0
2017-11-22 14:15:00,16.73,16.73,16.63,16.63,21547.0,14.9833,14.9833,14.8937,14.8937,21547.0
2017-11-22 14:20:00,16.64,16.68,16.62,16.62,18733.0,14.9027,14.9385,14.8848,14.8848,18733.0
2017-11-22 14:25:00,16.63,16.64,16.58,16.63,23186.0,14.8937,14.9027,14.8489,14.8937,23186.0
2017-11-22 14:30:00,16.63,16.67,16.63,16.67,13533.0,14.8937,14.9295,14.8937,14.9295,13533.0
2017-11-22 14:35:00,16.67,16.68,16.62,16.64,22259.0,14.9295,14.9385,14.8848,14.9027,22259.0
2017-11-22 14:40:00,16.63,16.65,16.6,16.61,24297.0,14.8937,14.9116,14.8668,14.8758,24297.0
2017-11-22 14:45:00,16.61,16.62,16.58,16.61,13054.0,14.8758,14.8848,14.8489,14.8758,13054.0
2017-11-22 14:50:00,16.61,16.72,16.61,16.71,87171.0,14.8758,14.9743,14.8758,14.9654,87171.0
2017-11-22 14:55:00,16.72,16.72,16.7,16.71,21085.0,14.9743,14.9743,14.9564,14.9654,21085.0
2017-11-22 15:00:00,16.71,16.72,16.65,16.68,21903.0,14.9654,14.9743,14.9116,14.9385,21903.0
2017-11-22 15:05:00,16.67,16.68,16.65,16.67,24154.0,14.9295,14.9385,14.9116,14.9295,24154.0
2017-11-22 15:10:00,16.67,16.72,16.67,16.71,18293.0,14.9295,14.9743,14.9295,14.9654,18293.0
2017-11-22 15:15:00,16.71,16.72,16.68,16.7,23613.0,14.9654,14.9743,14.9385,14.9564,23613.0
2017-11-22 15:20:00,16.69,16.76,16.66,16.67,86570.0,14.9474,15.0101,14.9206,14.9295,86570.0
2017-11-22 15:25:00,16.68,16.71,16.64,16.67,57203.0,14.9385,14.9654,14.9027,14.9295,57203.0
2017-11-22 15:30:00,16.66,16.67,16.64,16.64,20951.0,14.9206,14.9295,14.9027,14.9027,20951.0
2017-11-22 15:35:00,16.65,16.66,16.62,16.64,40447.0,14.9116,14.9206,14.8848,14.9027,40447.0
2017-11-22 15:40:00,16.65,16.65,16.58,16.6,58141.0,14.9116,14.9116,14.8489,14.8668,58141.0
2017-11-22 15:45:00,16.61,16.63,16.6,16.61,44741.0,14.8758,14.8937,14.8668,14.8758,44741.0
2017-11-22 15:50:00,16.61,16.66,16.61,16.64,77403.0,14.8758,14.9206,14.8758,14.9027,77403.0
2017-11-22 15:55:00,16.65,16.66,16.61,16.63,211222.0,14.9116,14.9206,14.8758,14.8937,211222.0
2017-11-24 09:30:00,16.75,16.87,16.65,16.69,49862.0,15.0012,15.1087,14.9116,14.9474,49862.0
2017-11-24 09:35:00,16.67,16.78,16.63,16.78,46779.0,14.9295,15.028,14.8937,15.028,46779.0
2017-11-24 09:40:00,16.79,16.91,16.78,16.9,62104.0,15.037,15.1445,15.028,15.1355,62104.0
2017-11-24 09:45:00,16.9,16.96,16.85,16.86,59497.0,15.1355,15.1893,15.0907,15.0997,59497.0
2017-11-24 09:50:00,16.86,16.93,16.8,16.91,64811.0,15.0997,15.1624,15.046,15.1445,64811.0
2017-11-24 09:55:00,16.9,16.97,16.89,16.95,37204.0,15.1355,15.1982,15.1266,15.1803,37204.0
2017-11-24 10:00:00,16.94,16.95,16.83,16.92,81262.0,15.1713,15.1803,15.0728,15.1534,81262.0
2017-11-24 10:05:00,16.92,17.04,16.91,17.02,90512.0,15.1534,15.2609,15.1445,15.243,90512.0
2017-11-24 10:10:00,17.03,17.04,16.93,16.93,23604.0,15.2519,15.2609,15.1624,15.1624,23604.0
2017-11-24 10:15:00,16.93,17.0,16.93,16.98,25109.0,15.1624,15.2251,15.1624,15.2072,25109.0
2017-11-24 10:20:00,16.98,17.02,16.96,16.99,23836.0,15.2072,15.243,15.1893,15.2161,23836.0
2017-11-24 10:25:00,16.99,17.02,16.99,17.0,15375.0,15.2161,15.243,15.2161,15.2251,15375.0
2017-11-24 10:30:00,17.0,17.08,16.99,17.07,44845.0,15.2251,15.2967,15.2161,15.2878,44845.0
2017-11-24 10:35:00,17.07,17.08,16.95,16.97,33385.0,15.2878,15.2967,15.1803,15.1982,33385.0
2017-11-24 10:40:00,16.97,16.99,16.94,16.99,16387.0,15.1982,15.2161,15.1713,15.2161,16387.0
2017-11-24 10:45:00,16.98,17.02,16.93,17.01,34134.0,15.2072,15.243,15.1624,15.234,34134.0
2017-11-24 10:50:00,17.02,17.12,17.01,17.07,40860.0,15.243,15.3325,15.234,15.2878,40860.0
2017-11-24 10:55:00,17.07,17.07,17.0,17.03,13889.0,15.2878,15.2878,15.2251,15.2519,13889.0
2017-11-24 11:00:00,17.04,17.08,17.01,17.04,34567.0,15.2609,15.2967,15.234,15.2609,34567.0
2017-11-24 11:05:00,17.04,17.04,17.0,17.03,19589.0,15.2609,15.2609,15.2251,15.2519,19589.0
2017-11-24 11:10:00,17.02,17.03,16.98,16.99,31107.0,15.243,15.2519,15.2072,15.2161,31107.0
2017-11-24 11:15:00,16.98,17.0,16.91,16.92,40026.0,15.2072,15.2251,15.1445,15.1534,40026.0
2017-11-24 11:20:00,16.92,17.0,16.91,16.97,58966.0,15.1534,15.2251,15.1445,15.1982,58966.0
2017-11-24 11:25:00,16.98,17.09,16.97,17.05,37100.0,15.2072,15.3057,15.1982,15.2699,37100.0
2017-11-24 11:30:00,17.06,17.08,17.01,17.08,38310.0,15.2788,15.2967,15.234,15.2967,38310.0
2017-11-24 11:35:00,17.08,17.12,17.05,17.05,44304.0,15.2967,15.3325,15.2699,15.2699,44304.0
2017-11-24 11:40:00,17.05,17.05,17.0,17.0,16206.0,15.2699,15.2699,15.2251,15.2251,16206.0
2017-11-24 11:45:00,17.0,17.03,16.99,17.02,25077.0,15.2251,15.2519,15.2161,15.243,25077.0
2017-11-24 11:50:00,17.01,17.03,16.99,17.02,34462.0,15.234,15.2519,15.2161,15.243,34462.0
2017-11-24 11:55:00,17.03,17.04,17.02,17.03,12810.0,15.2519,15.2609,15.243,15.2519,12810.0
2017-11-24 12:00:00,17.03,17.04,16.98,17.01,36447.0,15.2519,15.2609,15.2072,15.234,36447.0
2017-11-24 12:05:00,17.01,17.01,16.96,17.0,30251.0,15.234,15.234,15.1893,15.2251,30251.0
2017-11-24 12:10:00,17.0,17.0,16.89,16.91,65543.0,15.2251,15.2251,15.1266,15.1445,65543.0
2017-11-24 12:15:00,16.91,16.92,16.89,16.9,14775.0,15.1445,15.1534,15.1266,15.1355,14775.0
2017-11-24 12:20:00,16.9,16.91,16.86,16.9,28844.0,15.1355,15.1445,15.0997,15.1355,28844.0
2017-11-24 12:25:00,16.9,16.93,16.89,16.91,32172.0,15.1355,15.1624,15.1266,15.1445,32172.0
2017-11-24 12:30:00,16.91,16.92,16.83,16.85,43998.0,15.1445,15.1534,15.0728,15.0907,43998.0
2017-11-24 12:35:00,16.85,16.85,16.83,16.84,8500.0,15.0907,15.0907,15.0728,15.0818,8500.0
2017-11-24 12:40:00,16.84,16.88,16.83,16.87,54281.0,15.0818,15.1176,15.0728,15.1087,54281.0
2017-11-24 12:45:00,16.87,16.88,16.8,16.81,73727.0,15.1087,15.1176,15.046,15.0549,73727.0
2017-11-24 12:50:00,16.81,16.82,16.72,16.78,88797.0,15.0549,15.0639,14.9743,15.028,88797.0
2017-11-24 12:55:00,16.78,16.8,16.72,16.73,116060.0,15.028,15.046,14.9743,14.9833,116060.0
2017-11-27 09:30:00,16.76,17.05,16.76,17.01,69362.0,15.0101,15.2699,15.0101,15.234,69362.0
2017-11-27 09:35:00,17.02,17.02,16.89,16.91,27175.0,15.243,15.243,15.1266,15.1445,27175.0
2017-11-27 09:40:00,16.92,17.03,16.92,16.96,68094.0,15.1534,15.2519,15.1534,15.1893,68094.0
2017-11-27 09:45:00,16.95,17.0,16.92,16.93,76553.0,15.1803,15.2251,15.1534,15.1624,76553.0
2017-11-27 09:50:00,16.93,16.94,16.71,16.73,62551.0,15.1624,15.1713,14.9654,14.9833,62551.0
2017-11-27 09:55:00,16.72,16.78,16.71,16.74,36573.0,14.9743,15.028,14.9654,14.9922,36573.0
2017-11-27 10:00:00,16.73,16.76,16.63,16.76,33415.0,14.9833,15.0101,14.8937,15.0101,33415.0
2017-11-27 10:05:00,16.75,16.75,16.61,16.64,54005.0,15.0012,15.0012,14.8758,14.9027,54005.0
2017-11-27 10:10:00,16.64,16.65,16.53,16.53,46034.0,14.9027,14.9116,14.8041,14.8041,46034.0
2017-11-27 10:15:00,16.54,16.63,16.54,16.62,37368.0,14.8131,14.8937,14.8131,14.8848,37368.0
2017-11-27 10:20:00,16.63,16.69,16.59,16.6,79485.0,14.8937,14.9474,14.8579,14.8668,79485.0
2017-11-27 10:25:00,16.6,16.62,16.52,16.52,30608.0,14.8668,14.8848,14.7952,14.7952,30608.0
2017-11-27 10:30:00,16.52,16.57,16.51,16.53,61850.0,14.7952,14.84,14.7862,14.8041,61850.0
2017-11-27 10:35:00,16.52,16.57,16.48,16.51,56080.0,14.7952,14.84,14.7594,14.7862,56080.0
2017-11-27 10:40:00,16.5,16.58,16.48,16.54,53703.0,14.7773,14.8489,14.7594,14.8131,53703.0
2017-11-27 10:45:00,16.53,16.55,16.51,16.55,22257.0,14.8041,14.8221,14.7862,14.8221,22257.0
2017-11-27 10:50:00,16.55,16.56,16.51,16.51,17698.0,14.8221,14.831,14.7862,14.7862,17698.0
2017-11-27 10:55:00,16.52,16.52,16.44,16.45,41073.0,14.7952,14.7952,14.7235,14.7325,41073.0
2017-11-27 11:00:00,16.45,16.47,16.41,16.45,40545.0,14.7325,14.7504,14.6967,14.7325,40545.0
2017-11-27 11:05:00,16.45,16.51,16.44,16.46,31123.0,14.7325,14.7862,14.7235,14.7415,31123.0
2017-11-27 11:10:00,16.45,16.5,16.45,16.47,15040.0,14.7325,14.7773,14.7325,14.7504,15040.0
2017-11-27 11:15:00,16.47,16.52,16.46,16.48,27453.0,14.7504,14.7952,14.7415,14.7594,27453.0
2017-11-27 11:20:00,16.47,16.51,16.43,16.45,16980.0,14.7504,14.7862,14.7146,14.7325,16980.0
2017-11-27 11:25:00,16.45,16.46,16.4,16.42,31711.0,14.7325,14.7415,14.6877,14.7056,31711.0
2017-11-27 11:30:00,16.43,16.46,16.4,16.41,20217.0,14.7146,14.7415,14.6877,14.6967,20217.0
2017-11-27 11:35:00,16.41,16.41,16.35,16.36,21975.0,14.6967,14.6967,14.6429,14.6519,21975.0
2017-11-27 11:40:00,16.35,16.36,16.3,16.3,75693.0,14.6429,14.6519,14.5982,14.5982,75693.0
2017-11-27 11:45:00,16.3,16.34,16.24,16.25,44655.0,14.5982,14.634,14.5444,14.5534,44655.0
2017-11-27 11:50:00,16.26,16.28,16.21,16.26,127108.0,14.5623,14.5803,14.5176,14.5623,127108.0
2017-11-27 11:55:00,16.26,16.28,16.17,16.21,46314.0,14.5623,14.5803,14.4817,14.5176,46314.0
2017-11-27 12:00:00,16.23,16.24,16.14,16.17,39463.0,14.5355,14.5444,14.4549,14.4817,39463.0
2017-11-27 12:05:00,16.17,16.21,16.12,16.16,32702.0,14.4817,14.5176,14.437,14.4728,32702.0
2017-11-27 12:10:00,16.16,16.21,16.14,16.2,53825.0,14.4728,14.5176,14.4549,14.5086,53825.0
2017-11-27 12:15:00,16.21,16.24,16.19,16.19,17363.0,14.5176,14.5444,14.4996,14.4996,17363.0
2017-11-27 12:20:00,16.2,16.22,16.16,16.19,20892.0,14.5086,14.5265,14.4728,14.4996,20892.0
2017-11-27 12:25:00,16.18,16.19,16.17,16.19,9142.0,14.4907,14.4996,14.4817,14.4996,9142.0
2017-11-27 12:30:00,16.21,16.24,16.19,16.21,29326.0,14.5176,14.5444,14.4996,14.5176,29326.0
2017-11-27 12:35:00,16.2,16.22,16.19,16.2,6400.0,14.5086,14.5265,14.4996,14.5086,6400.0
2017-11-27 12:40:00,16.2,16.21,16.17,16.21,12675.0,14.5086,14.5176,14.4817,14.5176,12675.0
2017-11-27 12:45:00,16.2,16.26,16.2,16.21,36658.0,14.5086,14.5623,14.5086,14.5176,36658.0
2017-11-27 12:50:00,16.22,16.24,16.2,16.23,17025.0,14.5265,14.5444,14.5086,14.5355,17025.0
2017-11-27 12:55:00,16.24,16.24,16.21,16.24,7609.0,14.5444,14.5444,14.5176,14.5444,7609.0
2017-11-27 13:00:00,16.25,16.26,16.22,16.24,35394.0,14.5534,14.5623,14.5265,14.5444,35394.0
2017-11-27 13:05:00,16.23,16.28,16.22,16.27,15472.0,14.5355,14.5803,14.5265,14.5713,15472.0
2017-11-27 13:10:00,16.26,16.27,16.23,16.25,15003.0,14.5623,14.5713,14.5355,14.5534,15003.0
2017-11-27 13:15:00,16.25,16.29,16.24,16.25,21236.0,14.5534,14.5892,14.5444,14.5534,21236.0
2017-11-27 13:20:00,16.24,16.27,16.24,16.25,9346.0,14.5444,14.5713,14.5444,14.5534,9346.0
2017-11-27 13:25:00,16.25,16.28,16.23,16.26,28035.0,14.5534,14.5803,14.5355,14.5623,28035.0
2017-11-27 13:30:00,16.25,16.29,16.24,16.29,23512.0,14.5534,14.5892,14.5444,14.5892,23512.0
2017-11-27 13:35:00,16.29,16.34,16.27,16.34,27792.0,14.5892,14.634,14.5713,14.634,27792.0
2017-11-27 13:40:00,16.34,16.35,16.32,16.32,13022.0,14.634,14.6429,14.6161,14.6161,13022.0
2017-11-27 13:45:00,16.32,16.38,16.32,16.37,10825.0,14.6161,14.6698,14.6161,14.6609,10825.0
2017-11-27 13:50:00,16.38,16.45,16.37,16.42,35478.0,14.6698,14.7325,14.6609,14.7056,35478.0
2017-11-27 13:55:00,16.42,16.42,16.37,16.39,9411.0,14.7056,14.7056,14.6609,14.6788,9411.0
2017-11-27 14:00:00,16.39,16.41,16.37,16.4,14875.0,14.6788,14.6967,14.6609,14.6877,14875.0
2017-11-27 14:05:00,16.41,16.44,16.39,16.42,13976.0,14.6967,14.7235,14.6788,14.7056,13976.0
2017-11-27 14:10:00,16.43,16.47,16.43,16.45,44470.0,14.7146,14.7504,14.7146,14.7325,44470.0
2017-11-27 14:15:00,16.46,16.48,16.44,16.44,45778.0,14.7415,14.7594,14.7235,14.7235,45778.0
2017-11-27 14:20:00,16.44,16.45,16.42,16.45,11393.0,14.7235,14.7325,14.7056,14.7325,11393.0
2017-11-27 14:25:00,16.45,16.51,16.43,16.49,65460.0,14.7325,14.7862,14.7146,14.7683,65460.0
2017-11-27 14:30:00,16.49,16.5,16.47,16.48,14525.0,14.7683,14.7773,14.7504,14.7594,14525.0
2017-11-27 14:35:00,16.49,16.55,16.48,16.54,26798.0,14.7683,14.8221,14.7594,14.8131,26798.0
2017-11-27 14:40:00,16.55,16.55,16.51,16.53,13527.0,14.8221,14.8221,14.7862,14.8041,13527.0
2017-11-27 14:45:00,16.52,16.54,16.49,16.53,22585.0,14.7952,14.8131,14.7683,14.8041,22585.0
2017-11-27 14:50:00,16.53,16.57,16.51,16.57,20360.0,14.8041,14.84,14.7862,14.84,20360.0
2017-11-27 14:55:00,16.56,16.58,16.55,16.55,16748.0,14.831,14.8489,14.8221,14.8221,16748.0
2017-11-27 15:00:00,16.55,16.56,16.5,16.51,17894.0,14.8221,14.831,14.7773,14.7862,17894.0
2017-11-27 15:05:00,16.52,16.53,16.51,16.52,20727.0,14.7952,14.8041,14.7862,14.7952,20727.0
2017-11-27 15:10:00,16.51,16.52,16.49,16.51,25594.0,14.7862,14.7952,14.7683,14.7862,25594.0
2017-11-27 15:15:00,16.51,16.53,16.51,16.53,19020.0,14.7862,14.8041,14.7862,14.8041,19020.0
2017-11-27 15:20:00,16.53,16.55,16.52,16.55,14737.0,14.8041,14.8221,14.7952,14.8221,14737.0
2017-11-27 15:25:00,16.54,16.55,16.52,16.54,23824.0,14.8131,14.8221,14.7952,14.8131,23824.0
2017-11-27 15:30:00,16.54,16.55,16.52,16.53,26696.0,14.8131,14.8221,14.7952,14.8041,26696.0
2017-11-27 15:35:00,16.52,16.54,16.49,16.5,43731.0,14.7952,14.8131,14.7683,14.7773,43731.0
2017-11-27 15:40:00,16.49,16.55,16.48,16.55,54362.0,14.7683,14.8221,14.7594,14.8221,54362.0
2017-11-27 15:45:00,16.55,16.58,16.49,16.49,77026.0,14.8221,14.8489,14.7683,14.7683,77026.0
2017-11-27 15:50:00,16.5,16.55,16.49,16.51,126292.0,14.7773,14.8221,14.7683,14.7862,126292.0
2017-11-27 15:55:00,16.52,16.52,16.48,16.49,191199.0,14.7952,14.7952,14.7594,14.7683,191199.0
2017-11-28 09:30:00,16.54,16.75,16.54,16.75,56544.0,14.8131,15.0012,14.8131,15.0012,56544.0
2017-11-28 09:35:00,16.73,16.75,16.6,16.7,25992.0,14.9833,15.0012,14.8668,14.9564,25992.0
2017-11-28 09:40:00,16.71,16.72,16.65,16.67,22390.0,14.9654,14.9743,14.9116,14.9295,22390.0
2017-11-28 09:45:00,16.66,16.71,16.64,16.66,26019.0,14.9206,14.9654,14.9027,14.9206,26019.0
2017-11-28 09:50:00,16.66,16.79,16.66,16.75,46015.0,14.9206,15.037,14.9206,15.0012,46015.0
2017-11-28 09:55:00,16.76,16.77,16.7,16.73,35600.0,15.0101,15.0191,14.9564,14.9833,35600.0
2017-11-28 10:00:00,16.73,16.76,16.72,16.75,18179.0,14.9833,15.0101,14.9743,15.0012,18179.0
2017-11-28 10:05:00,16.75,16.75,16.65,16.67,39347.0,15.0012,15.0012,14.9116,14.9295,39347.0
2017-11-28 10:10:00,16.67,16.73,16.66,16.73,6700.0,14.9295,14.9833,14.9206,14.9833,6700.0
2017-11-28 10:15:00,16.73,16.8,16.71,16.79,48596.0,14.9833,15.046,14.9654,15.037,48596.0
2017-11-28 10:20:00,16.79,16.82,16.74,16.76,30043.0,15.037,15.0639,14.9922,15.0101,30043.0
2017-11-28 10:25:00,16.76,16.77,16.74,16.76,16600.0,15.0101,15.0191,14.9922,15.0101,16600.0
2017-11-28 10:30:00,16.76,16.81,16.76,16.81,13152.0,15.0101,15.0549,15.0101,15.0549,13152.0
2017-11-28 10:35:00,16.82,16.85,16.79,16.84,15657.0,15.0639,15.0907,15.037,15.0818,15657.0
2017-11-28 10:40:00,16.83,16.87,16.78,16.86,22790.0,15.0728,15.1087,15.028,15.0997,22790.0
2017-11-28 10:45:00,16.86,16.9,16.82,16.89,44148.0,15.0997,15.1355,15.0639,15.1266,44148.0
2017-11-28 10:50:00,16.89,16.93,16.86,16.89,27080.0,15.1266,15.1624,15.0997,15.1266,27080.0
2017-11-28 10:55:00,16.9,16.94,16.89,16.94,10444.0,15.1355,15.1713,15.1266,15.1713,10444.0
2017-11-28 11:00:00,16.93,16.93,16.86,16.89,33527.0,15.1624,15.1624,15.0997,15.1266,33527.0
2017-11-28 11:05:00,16.89,16.89,16.82,16.85,18175.0,15.1266,15.1266,15.0639,15.0907,18175.0
2017-11-28 11:10:00,16.85,16.91,16.85,16.89,9854.0,15.0907,15.1445,15.0907,15.1266,9854.0
2017-11-28 11:15:00,16.9,16.92,16.88,16.88,16138.0,15.1355,15.1534,15.1176,15.1176,16138.0
2017-11-28 11:20:00,16.89,16.89,16.84,16.86,17595.0,15.1266,15.1266,15.0818,15.0997,17595.0
2017-11-28 11:25:00,16.86,16.88,16.82,16.88,17578.0,15.0997,15.1176,15.0639,15.1176,17578.0
2017-11-28 11:30:00,16.88,16.92,16.88,16.89,15346.0,15.1176,15.1534,15.1176,15.1266,15346.0
2017-11-28 11:35:00,16.89,16.91,16.88,16.9,13059.0,15.1266,15.1445,15.1176,15.1355,13059.0
2017-11-28 11:40:00,16.91,16.91,16.89,16.91,11500.0,15.1445,15.1445,15.1266,15.1445,11500.0
2017-11-28 11:45:00,16.91,16.93,16.89,16.9,27347.0,15.1445,15.1624,15.1266,15.1355,27347.0
2017-11-28 11:50:00,16.9,16.9,16.82,16.85,34848.0,15.1355,15.1355,15.0639,15.0907,34848.0
2017-11-28 11:55:00,16.85,16.87,16.8,16.84,15669.0,15.0907,15.1087,15.046,15.0818,15669.0
2017-11-28 12:00:00,16.84,16.89,16.81,16.88,24392.0,15.0818,15.1266,15.0549,15.1176,24392.0
2017-11-28 12:05:00,16.88,16.9,16.87,16.87,10614.0,15.1176,15.1355,15.1087,15.1087,10614.0
2017-11-28 12:10:00,16.86,16.9,16.85,16.9,10577.0,15.0997,15.1355,15.0907,15.1355,10577.0
2017-11-28 12:15:00,16.89,16.95,16.89,16.95,22553.0,15.1266,15.1803,15.1266,15.1803,22553.0
2017-11-28 12:20:00,16.95,16.95,16.93,16.94,15699.0,15.1803,15.1803,15.1624,15.1713,15699.0
2017-11-28 12:25:00,16.94,16.94,16.89,16.93,14815.0,15.1713,15.1713,15.1266,15.1624,14815.0
2017-11-28 12:30:00,16.92,16.94,16.92,16.93,3981.0,15.1534,15.1713,15.1534,15.1624,3981.0
2017-11-28 12:35:00,16.92,17.01,16.92,17.0,62313.0,15.1534,15.234,15.1534,15.2251,62313.0
2017-11-28 12:40:00,17.01,17.02,16.98,16.98,20564.0,15.234,15.243,15.2072,15.2072,20564.0
2017-11-28 12:45:00,16.99,17.0,16.96,16.99,10077.0,15.2161,15.2251,15.1893,15.2161,10077.0
2017-11-28 12:50:00,17.0,17.04,16.99,17.03,19597.0,15.2251,15.2609,15.2161,15.2519,19597.0
2017-11-28 12:55:00,17.04,17.07,17.03,17.03,16408.0,15.2609,15.2878,15.2519,15.2519,16408.0
2017-11-28 13:00:00,17.03,17.03,16.99,16.99,11900.0,15.2519,15.2519,15.2161,15.2161,11900.0
2017-11-28 13:05:00,16.99,17.06,16.99,17.05,13264.0,15.2161,15.2788,15.2161,15.2699,13264.0
2017-11-28 13:10:00,17.05,17.05,16.99,17.03,17571.0,15.2699,15.2699,15.2161,15.2519,17571.0
2017-11-28 13:15:00,17.03,17.05,16.99,17.03,27700.0,15.2519,15.2699,15.2161,15.2519,27700.0
2017-11-28 13:20:00,17.03,17.03,16.98,17.0,7507.0,15.2519,15.2519,15.2072,15.2251,7507.0
2017-11-28 13:25:00,17.0,17.01,16.98,17.0,18776.0,15.2251,15.234,15.2072,15.2251,18776.0
2017-11-28 13:30:00,17.0,17.01,16.94,16.97,25708.0,15.2251,15.234,15.1713,15.1982,25708.0
2017-11-28 13:35:00,16.97,16.98,16.93,16.94,11751.0,15.1982,15.2072,15.1624,15.1713,11751.0
2017-11-28 13:40:00,16.94,16.97,16.92,16.97,11187.0,15.1713,15.1982,15.1534,15.1982,11187.0
2017-11-28 13:45:00,16.96,17.0,16.96,16.97,14337.0,15.1893,15.2251,15.1893,15.1982,14337.0
2017-11-28 13:50:00,16.97,17.03,16.97,17.03,25621.0,15.1982,15.2519,15.1982,15.2519,25621.0
2017-11-28 13:55:00,17.03,17.06,17.0,17.05,30548.0,15.2519,15.2788,15.2251,15.2699,30548.0
2017-11-28 14:00:00,17.05,17.05,16.96,16.99,28169.0,15.2699,15.2699,15.1893,15.2161,28169.0
2017-11-28 14:05:00,16.99,17.0,16.97,17.0,19447.0,15.2161,15.2251,15.1982,15.2251,19447.0
2017-11-28 14:10:00,17.0,17.03,16.98,17.0,22982.0,15.2251,15.2519,15.2072,15.2251,22982.0
2017-11-28 14:15:00,17.0,17.02,16.97,17.01,12631.0,15.2251,15.243,15.1982,15.234,12631.0
2017-11-28 14:20:00,17.01,17.05,16.99,17.05,20251.0,15.234,15.2699,15.2161,15.2699,20251.0
2017-11-28 14:25:00,17.05,17.1,17.04,17.1,20694.0,15.2699,15.3146,15.2609,15.3146,20694.0
2017-11-28 14:30:00,17.1,17.16,17.09,17.15,61045.0,15.3146,15.3684,15.3057,15.3594,61045.0
2017-11-28 14:35:00,17.15,17.2,17.13,17.2,35638.0,15.3594,15.4042,15.3415,15.4042,35638.0
2017-11-28 14:40:00,17.2,17.24,17.16,17.23,88465.0,15.4042,15.44,15.3684,15.4311,88465.0
2017-11-28 14:45:00,17.23,17.35,17.22,17.34,110349.0,15.4311,15.5385,15.4221,15.5296,110349.0
2017-11-28 14:50:00,17.35,17.46,17.33,17.46,191558.0,15.5385,15.6371,15.5206,15.6371,191558.0
2017-11-28 14:55:00,17.45,17.54,17.45,17.52,117871.0,15.6281,15.7087,15.6281,15.6908,117871.0
2017-11-28 15:00:00,17.52,17.53,17.46,17.53,62370.0,15.6908,15.6997,15.6371,15.6997,62370.0
2017-11-28 15:05:00,17.53,17.6,17.51,17.6,65577.0,15.6997,15.7624,15.6818,15.7624,65577.0
2017-11-28 15:10:00,17.6,17.72,17.58,17.72,131213.0,15.7624,15.8699,15.7445,15.8699,131213.0
2017-11-28 15:15:00,17.71,17.8,17.7,17.8,115435.0,15.8609,15.9416,15.852,15.9416,115435.0
2017-11-28 15:20:00,17.8,17.86,17.77,17.84,74829.0,15.9416,15.9953,15.9147,15.9774,74829.0
2017-11-28 15:25:00,17.83,17.86,17.81,17.82,50592.0,15.9684,15.9953,15.9505,15.9595,50592.0
2017-11-28 15:30:00,17.82,17.9,17.81,17.88,67407.0,15.9595,16.0311,15.9505,16.0132,67407.0
2017-11-28 15:35:00,17.88,17.9,17.86,17.87,142160.0,16.0132,16.0311,15.9953,16.0042,142160.0
2017-11-28 15:40:00,17.86,17.9,17.83,17.89,167874.0,15.9953,16.0311,15.9684,16.0222,167874.0
2017-11-28 15:45:00,17.88,17.89,17.74,17.78,157445.0,16.0132,16.0222,15.8878,15.9236,157445.0
2017-11-28 15:50:00,17.78,17.85,17.76,17.78,209174.0,15.9236,15.9863,15.9057,15.9236,209174.0
2017-11-28 15:55:00,17.78,17.79,17.73,17.73,307701.0,15.9236,15.9326,15.8789,15.8789,307701.0
2017-11-29 09:30:00,17.62,17.92,17.57,17.89,140462.0,15.7803,16.049,15.7356,16.0222,140462.0
2017-11-29 09:35:00,17.89,17.99,17.84,17.96,54320.0,16.0222,16.1117,15.9774,16.0848,54320.0
2017-11-29 09:40:00,17.96,18.29,17.94,18.29,100890.0,16.0848,16.3804,16.0669,16.3804,100890.0
2017-11-29 09:45:00,18.27,18.32,18.17,18.3,99432.0,16.3625,16.4073,16.2729,16.3893,99432.0
2017-11-29 09:50:00,18.3,18.34,18.13,18.29,91181.0,16.3893,16.4252,16.2371,16.3804,91181.0
2017-11-29 09:55:00,18.29,18.29,18.21,18.27,30637.0,16.3804,16.3804,16.3087,16.3625,30637.0
2017-11-29 10:00:00,18.26,18.4,18.24,18.39,71011.0,16.3535,16.4789,16.3356,16.47,71011.0
2017-11-29 10:05:00,18.39,18.42,18.26,18.26,76686.0,16.47,16.4968,16.3535,16.3535,76686.0
2017-11-29 10:10:00,18.25,18.34,18.23,18.33,143904.0,16.3446,16.4252,16.3267,16.4162,143904.0
2017-11-29 10:15:00,18.33,18.34,18.07,18.11,82869.0,16.4162,16.4252,16.1834,16.2192,82869.0
2017-11-29 10:20:00,18.1,18.1,17.92,17.98,65195.0,16.2102,16.2102,16.049,16.1028,65195.0
2017-11-29 10:25:00,17.98,17.98,17.78,17.79,55008.0,16.1028,16.1028,15.9236,15.9326,55008.0
2017-11-29 10:30:00,17.78,17.85,17.74,17.83,75020.0,15.9236,15.9863,15.8878,15.9684,75020.0
2017-11-29 10:35:00,17.84,17.84,17.7,17.74,55509.0,15.9774,15.9774,15.852,15.8878,55509.0
2017-11-29 10:40:00,17.75,17.77,17.62,17.7,122946.0,15.8968,15.9147,15.7803,15.852,122946.0
2017-11-29 10:45:00,17.7,17.8,17.61,17.75,58914.0,15.852,15.9416,15.7714,15.8968,58914.0
2017-11-29 10:50:00,17.75,17.86,17.74,17.86,31019.0,15.8968,15.9953,15.8878,15.9953,31019.0
2017-11-29 10:55:00,17.86,17.95,17.8,17.86,49713.0,15.9953,16.0759,15.9416,15.9953,49713.0
2017-11-29 11:00:00,17.86,17.91,17.85,17.9,16859.0,15.9953,16.0401,15.9863,16.0311,16859.0
2017-11-29 11:05:00,17.9,17.95,17.87,17.92,47858.0,16.0311,16.0759,16.0042,16.049,47858.0
2017-11-29 11:10:00,17.93,17.96,17.82,17.84,76913.0,16.058,16.0848,15.9595,15.9774,76913.0
2017-11-29 11:15:00,17.85,17.99,17.85,17.98,19677.0,15.9863,16.1117,15.9863,16.1028,19677.0
2017-11-29 11:20:00,17.99,18.04,17.97,18.04,30463.0,16.1117,16.1565,16.0938,16.1565,30463.0
2017-11-29 11:25:00,18.04,18.2,18.04,18.2,81035.0,16.1565,16.2998,16.1565,16.2998,81035.0
2017-11-29 11:30:00,18.19,18.32,18.16,18.3,100224.0,16.2908,16.4073,16.264,16.3893,100224.0
2017-11-29 11:35:00,18.31,18.44,18.3,18.39,76141.0,16.3983,16.5147,16.3893,16.47,76141.0
2017-11-29 11:40:00,18.39,18.44,18.33,18.35,53790.0,16.47,16.5147,16.4162,16.4341,53790.0
2017-11-29 11:45:00,18.35,18.37,18.29,18.3,29393.0,16.4341,16.452,16.3804,16.3893,29393.0
2017-11-29 11:50:00,18.3,18.43,18.3,18.43,37977.0,16.3893,16.5058,16.3893,16.5058,37977.0
2017-11-29 11:55:00,18.42,18.44,18.31,18.35,28310.0,16.4968,16.5147,16.3983,16.4341,28310.0
2017-11-29 12:00:00,18.33,18.34,18.28,18.28,24028.0,16.4162,16.4252,16.3714,16.3714,24028.0
2017-11-29 12:05:00,18.29,18.29,18.25,18.26,23703.0,16.3804,16.3804,16.3446,16.3535,23703.0
2017-11-29 12:10:00,18.26,18.26,18.16,18.19,59156.0,16.3535,16.3535,16.264,16.2908,59156.0
2017-11-29 12:15:00,18.2,18.2,18.03,18.04,61914.0,16.2998,16.2998,16.1475,16.1565,61914.0
2017-11-29 12:20:00,18.04,18.11,18.03,18.09,29960.0,16.1565,16.2192,16.1475,16.2013,29960.0
2017-11-29 12:25:00,18.1,18.15,18.1,18.13,25322.0,16.2102,16.255,16.2102,16.2371,25322.0
2017-11-29 12:30:00,18.14,18.23,18.13,18.22,51630.0,16.2461,16.3267,16.2371,16.3177,51630.0
2017-11-29 12:35:00,18.21,18.32,18.21,18.26,53499.0,16.3087,16.4073,16.3087,16.3535,53499.0
2017-11-29 12:40:00,18.26,18.3,18.21,18.21,17448.0,16.3535,16.3893,16.3087,16.3087,17448.0
2017-11-29 12:45:00,18.2,18.3,18.2,18.26,19097.0,16.2998,16.3893,16.2998,16.3535,19097.0
2017-11-29 12:50:00,18.26,18.37,18.26,18.3,58698.0,16.3535,16.452,16.3535,16.3893,58698.0
2017-11-29 12:55:00,18.29,18.34,18.27,18.33,23229.0,16.3804,16.4252,16.3625,16.4162,23229.0
2017-11-29 13:00:00,18.33,18.33,18.27,18.28,11251.0,16.4162,16.4162,16.3625,16.3714,11251.0
2017-11-29 13:05:00,18.27,18.3,18.24,18.3,31487.0,16.3625,16.3893,16.3356,16.3893,31487.0
2017-11-29 13:10:00,18.3,18.31,18.24,18.25,59106.0,16.3893,16.3983,16.3356,16.3446,59106.0
2017-11-29 13:15:00,18.24,18.29,18.15,18.16,44948.0,16.3356,16.3804,16.255,16.264,44948.0
2017-11-29 13:20:00,18.16,18.17,18.1,18.13,14751.0,16.264,16.2729,16.2102,16.2371,14751.0
2017-11-29 13:25:00,18.12,18.15,18.09,18.11,48297.0,16.2281,16.255,16.2013,16.2192,48297.0
2017-11-29 13:30:00,18.11,18.12,18.03,18.05,28890.0,16.2192,16.2281,16.1475,16.1655,28890.0
2017-11-29 13:35:00,18.05,18.13,18.05,18.12,46496.0,16.1655,16.2371,16.1655,16.2281,46496.0
2017-11-29 13:40:00,18.11,18.12,17.99,18.01,32899.0,16.2192,16.2281,16.1117,16.1296,32899.0
2017-11-29 13:45:00,18.0,18.0,17.9,17.96,56721.0,16.1207,16.1207,16.0311,16.0848,56721.0
2017-11-29 13:50:00,17.96,17.97,17.86,17.86,56210.0,16.0848,16.0938,15.9953,15.9953,56210.0
2017-11-29 13:55:00,17.87,17.98,17.86,17.96,27400.0,16.0042,16.1028,15.9953,16.0848,27400.0
2017-11-29 14:00:00,17.97,18.05,17.95,17.97,42446.0,16.0938,16.1655,16.0759,16.0938,42446.0
2017-11-29 14:05:00,17.98,18.07,17.97,18.04,24610.0,16.1028,16.1834,16.0938,16.1565,24610.0
2017-11-29 14:10:00,18.04,18.15,18.03,18.13,46759.0,16.1565,16.255,16.1475,16.2371,46759.0
2017-11-29 14:15:00,18.13,18.22,18.13,18.16,39200.0,16.2371,16.3177,16.2371,16.264,39200.0
2017-11-29 14:20:00,18.15,18.17,18.1,18.11,61520.0,16.255,16.2729,16.2102,16.2192,61520.0
2017-11-29 14:25:00,18.1,18.14,18.08,18.09,54170.0,16.2102,16.2461,16.1923,16.2013,54170.0
2017-11-29 14:30:00,18.09,18.1,18.03,18.05,24736.0,16.2013,16.2102,16.1475,16.1655,24736.0
2017-11-29 14:35:00,18.05,18.05,17.97,18.02,38275.0,16.1655,16.1655,16.0938,16.1386,38275.0
2017-11-29 14:40:00,18.02,18.02,17.96,17.99,48545.0,16.1386,16.1386,16.0848,16.1117,48545.0
2017-11-29 14:45:00,17.98,18.0,17.94,17.97,46056.0,16.1028,16.1207,16.0669,16.0938,46056.0
2017-11-29 14:50:00,17.97,18.0,17.89,17.94,65186.0,16.0938,16.1207,16.0222,16.0669,65186.0
2017-11-29 14:55:00,17.95,17.95,17.8,17.8,96170.0,16.0759,16.0759,15.9416,15.9416,96170.0
2017-11-29 15:00:00,17.8,17.9,17.8,17.87,53325.0,15.9416,16.0311,15.9416,16.0042,53325.0
2017-11-29 15:05:00,17.87,17.92,17.84,17.84,50276.0,16.0042,16.049,15.9774,15.9774,50276.0
2017-11-29 15:10:00,17.84,17.9,17.83,17.9,22254.0,15.9774,16.0311,15.9684,16.0311,22254.0
2017-11-29 15:15:00,17.9,17.92,17.83,17.84,44601.0,16.0311,16.049,15.9684,15.9774,44601.0
2017-11-29 15:20:00,17.83,17.84,17.77,17.79,51807.0,15.9684,15.9774,15.9147,15.9326,51807.0
2017-11-29 15:25:00,17.8,17.8,17.75,17.8,50882.0,15.9416,15.9416,15.8968,15.9416,50882.0
2017-11-29 15:30:00,17.8,17.85,17.77,17.79,100089.0,15.9416,15.9863,15.9147,15.9326,100089.0
2017-11-29 15:35:00,17.79,17.79,17.73,17.74,87233.0,15.9326,15.9326,15.8789,15.8878,87233.0
2017-11-29 15:40:00,17.75,17.82,17.74,17.82,83263.0,15.8968,15.9595,15.8878,15.9595,83263.0
2017-11-29 15:45:00,17.82,17.83,17.79,17.8,67983.0,15.9595,15.9684,15.9326,15.9416,67983.0
2017-11-29 15:50:00,17.8,17.85,17.79,17.82,137745.0,15.9416,15.9863,15.9326,15.9595,137745.0
2017-11-29 15:55:00,17.82,17.82,17.7,17.7,485983.0,15.9595,15.9595,15.852,15.852,485983.0
2017-11-30 09:30:00,17.2,17.69,17.11,17.4,154739.0,15.5817,16.0256,15.5001,15.7628,154739.0
2017-11-30 09:35:00,17.43,17.82,17.42,17.78,59818.0,15.79,16.1433,15.781,16.1071,59818.0
2017-11-30 09:40:00,17.8,17.89,17.5,17.62,75108.0,16.1252,16.2067,15.8534,15.9621,75108.0
2017-11-30 09:45:00,17.61,17.61,17.34,17.41,77046.0,15.9531,15.9531,15.7085,15.7719,77046.0
2017-11-30 09:50:00,17.42,17.55,17.42,17.53,31476.0,15.781,15.8987,15.781,15.8806,31476.0
2017-11-30 09:55:00,17.53,17.69,17.52,17.68,39485.0,15.8806,16.0256,15.8716,16.0165,39485.0
2017-11-30 10:00:00,17.67,17.73,17.62,17.65,26455.0,16.0074,16.0618,15.9621,15.9893,26455.0
2017-11-30 10:05:00,17.65,17.75,17.62,17.75,33100.0,15.9893,16.0799,15.9621,16.0799,33100.0
2017-11-30 10:10:00,17.74,17.82,17.74,17.74,51292.0,16.0709,16.1433,16.0709,16.0709,51292.0
2017-11-30 10:15:00,17.73,17.75,17.67,17.7,56203.0,16.0618,16.0799,16.0074,16.0346,56203.0
2017-11-30 10:20:00,17.7,17.74,17.64,17.67,41307.0,16.0346,16.0709,15.9803,16.0074,41307.0
2017-11-30 10:25:00,17.66,17.71,17.66,17.71,28893.0,15.9984,16.0437,15.9984,16.0437,28893.0
2017-11-30 10:30:00,17.71,17.71,17.55,17.58,44160.0,16.0437,16.0437,15.8987,15.9259,44160.0
2017-11-30 10:35:00,17.59,17.65,17.49,17.51,54086.0,15.935,15.9893,15.8444,15.8625,54086.0
2017-11-30 10:40:00,17.51,17.61,17.51,17.61,31130.0,15.8625,15.9531,15.8625,15.9531,31130.0
2017-11-30 10:45:00,17.6,17.62,17.55,17.58,35236.0,15.944,15.9621,15.8987,15.9259,35236.0
2017-11-30 10:50:00,17.57,17.61,17.52,17.59,21945.0,15.9169,15.9531,15.8716,15.935,21945.0
2017-11-30 10:55:00,17.6,17.69,17.56,17.67,20785.0,15.944,16.0256,15.9078,16.0074,20785.0
2017-11-30 11:00:00,17.68,17.79,17.67,17.72,30449.0,16.0165,16.1162,16.0074,16.0527,30449.0
2017-11-30 11:05:00,17.71,17.79,17.68,17.76,34050.0,16.0437,16.1162,16.0165,16.089,34050.0
2017-11-30 11:10:00,17.76,17.77,17.69,17.7,15721.0,16.089,16.098,16.0256,16.0346,15721.0
2017-11-30 11:15:00,17.7,17.77,17.69,17.77,16594.0,16.0346,16.098,16.0256,16.098,16594.0
2017-11-30 11:20:00,17.77,17.78,17.7,17.74,17953.0,16.098,16.1071,16.0346,16.0709,17953.0
2017-11-30 11:25:00,17.74,17.75,17.69,17.72,20855.0,16.0709,16.0799,16.0256,16.0527,20855.0
2017-11-30 11:30:00,17.73,17.83,17.73,17.79,71328.0,16.0618,16.1524,16.0618,16.1162,71328.0
2017-11-30 11:35:00,17.78,17.82,17.76,17.81,12346.0,16.1071,16.1433,16.089,16.1343,12346.0
2017-11-30 11:40:00,17.81,17.83,17.71,17.73,29576.0,16.1343,16.1524,16.0437,16.0618,29576.0
2017-11-30 11:45:00,17.74,17.77,17.72,17.77,11553.0,16.0709,16.098,16.0527,16.098,11553.0
2017-11-30 11:50:00,17.78,17.84,17.74,17.84,18169.0,16.1071,16.1614,16.0709,16.1614,18169.0
2017-11-30 11:55:00,17.84,17.85,17.71,17.74,15708.0,16.1614,16.1705,16.0437,16.0709,15708.0
2017-11-30 12:00:00,17.73,17.76,17.71,17.72,10900.0,16.0618,16.089,16.0437,16.0527,10900.0
2017-11-30 12:05:00,17.72,17.78,17.72,17.77,11608.0,16.0527,16.1071,16.0527,16.098,11608.0
2017-11-30 12:10:00,17.78,17.84,17.77,17.8,10564.0,16.1071,16.1614,16.098,16.1252,10564.0
2017-11-30 12:15:00,17.79,17.8,17.73,17.78,15157.0,16.1162,16.1252,16.0618,16.1071,15157.0
2017-11-30 12:20:00,17.78,17.83,17.78,17.8,14309.0,16.1071,16.1524,16.1071,16.1252,14309.0
2017-11-30 12:25:00,17.8,17.8,17.69,17.72,13808.0,16.1252,16.1252,16.0256,16.0527,13808.0
2017-11-30 12:30:00,17.72,17.77,17.71,17.76,15850.0,16.0527,16.098,16.0437,16.089,15850.0
2017-11-30 12:35:00,17.77,17.79,17.74,17.76,9700.0,16.098,16.1162,16.0709,16.089,9700.0
2017-11-30 12:40:00,17.77,17.78,17.73,17.76,9897.0,16.098,16.1071,16.0618,16.089,9897.0
2017-11-30 12:45:00,17.76,17.76,17.68,17.69,33566.0,16.089,16.089,16.0165,16.0256,33566.0
2017-11-30 12:50:00,17.7,17.77,17.7,17.77,19447.0,16.0346,16.098,16.0346,16.098,19447.0
2017-11-30 12:55:00,17.77,17.78,17.72,17.73,18379.0,16.098,16.1071,16.0527,16.0618,18379.0
2017-11-30 13:00:00,17.73,17.76,17.72,17.76,10279.0,16.0618,16.089,16.0527,16.089,10279.0
2017-11-30 13:05:00,17.76,17.77,17.73,17.73,10294.0,16.089,16.098,16.0618,16.0618,10294.0
2017-11-30 13:10:00,17.73,17.75,17.71,17.71,8080.0,16.0618,16.0799,16.0437,16.0437,8080.0
2017-11-30 13:15:00,17.71,17.74,17.7,17.71,6568.0,16.0437,16.0709,16.0346,16.0437,6568.0
2017-11-30 13:20:00,17.71,17.75,17.71,17.74,11411.0,16.0437,16.0799,16.0437,16.0709,11411.0
2017-11-30 13:25:00,17.75,17.78,17.74,17.75,8261.0,16.0799,16.1071,16.0709,16.0799,8261.0
2017-11-30 13:30:00,17.75,17.75,17.67,17.69,29845.0,16.0799,16.0799,16.0074,16.0256,29845.0
2017-11-30 13:35:00,17.69,17.69,17.6,17.65,14915.0,16.0256,16.0256,15.944,15.9893,14915.0
2017-11-30 13:40:00,17.65,17.68,17.62,17.66,23623.0,15.9893,16.0165,15.9621,15.9984,23623.0
2017-11-30 13:45:00,17.66,17.69,17.64,17.65,14718.0,15.9984,16.0256,15.9803,15.9893,14718.0
2017-11-30 13:50:00,17.64,17.64,17.47,17.54,136763.0,15.9803,15.9803,15.8263,15.8897,136763.0
2017-11-30 13:55:00,17.54,17.54,17.44,17.46,33563.0,15.8897,15.8897,15.7991,15.8172,33563.0
2017-11-30 14:00:00,17.46,17.53,17.45,17.53,32437.0,15.8172,15.8806,15.8081,15.8806,32437.0
2017-11-30 14:05:00,17.53,17.54,17.49,17.53,20886.0,15.8806,15.8897,15.8444,15.8806,20886.0
2017-11-30 14:10:00,17.54,17.6,17.54,17.59,20531.0,15.8897,15.944,15.8897,15.935,20531.0
2017-11-30 14:15:00,17.6,17.61,17.55,17.57,17785.0,15.944,15.9531,15.8987,15.9169,17785.0
2017-11-30 14:20:00,17.56,17.61,17.54,17.58,35752.0,15.9078,15.9531,15.8897,15.9259,35752.0
2017-11-30 14:25:00,17.58,17.61,17.54,17.57,14765.0,15.9259,15.9531,15.8897,15.9169,14765.0
2017-11-30 14:30:00,17.56,17.59,17.55,17.55,16663.0,15.9078,15.935,15.8987,15.8987,16663.0
2017-11-30 14:35:00,17.55,17.58,17.52,17.53,17107.0,15.8987,15.9259,15.8716,15.8806,17107.0
2017-11-30 14:40:00,17.54,17.58,17.53,17.57,13572.0,15.8897,15.9259,15.8806,15.9169,13572.0
2017-11-30 14:45:00,17.57,17.59,17.53,17.59,16241.0,15.9169,15.935,15.8806,15.935,16241.0
2017-11-30 14:50:00,17.59,17.62,17.58,17.6,15279.0,15.935,15.9621,15.9259,15.944,15279.0
2017-11-30 14:55:00,17.6,17.61,17.56,17.59,16070.0,15.944,15.9531,15.9078,15.935,16070.0
2017-11-30 15:00:00,17.59,17.6,17.55,17.55,19765.0,15.935,15.944,15.8987,15.8987,19765.0
2017-11-30 15:05:00,17.55,17.59,17.55,17.55,25608.0,15.8987,15.935,15.8987,15.8987,25608.0
2017-11-30 15:10:00,17.55,17.55,17.51,17.54,28996.0,15.8987,15.8987,15.8625,15.8897,28996.0
2017-11-30 15:15:00,17.54,17.55,17.51,17.53,22781.0,15.8897,15.8987,15.8625,15.8806,22781.0
2017-11-30 15:20:00,17.53,17.56,17.52,17.52,62397.0,15.8806,15.9078,15.8716,15.8716,62397.0
2017-11-30 15:25:00,17.53,17.54,17.44,17.45,44092.0,15.8806,15.8897,15.7991,15.8081,44092.0
2017-11-30 15:30:00,17.45,17.47,17.41,17.43,50283.0,15.8081,15.8263,15.7719,15.79,50283.0
2017-11-30 15:35:00,17.44,17.46,17.36,17.41,89990.0,15.7991,15.8172,15.7266,15.7719,89990.0
2017-11-30 15:40:00,17.41,17.41,17.32,17.32,95511.0,15.7719,15.7719,15.6904,15.6904,95511.0
2017-11-30 15:45:00,17.32,17.44,17.32,17.42,114488.0,15.6904,15.7991,15.6904,15.781,114488.0
2017-11-30 15:50:00,17.42,17.45,17.39,17.43,130800.0,15.781,15.8081,15.7538,15.79,130800.0
2017-11-30 15:55:00,17.43,17.45,17.35,17.35,231551.0,15.79,15.8081,15.7176,15.7176,231551.0
2017-12-01 09:30:00,17.28,17.35,17.13,17.2,64655.0,15.6541,15.7176,15.5183,15.5817,64655.0
2017-12-01 09:35:00,17.24,17.39,17.14,17.38,23467.0,15.6179,15.7538,15.5273,15.7447,23467.0
2017-12-01 09:40:00,17.38,17.43,17.29,17.39,17835.0,15.7447,15.79,15.6632,15.7538,17835.0
2017-12-01 09:45:00,17.38,17.52,17.32,17.5,22635.0,15.7447,15.8716,15.6904,15.8534,22635.0
2017-12-01 09:50:00,17.51,17.51,17.29,17.33,55645.0,15.8625,15.8625,15.6632,15.6994,55645.0
2017-12-01 09:55:00,17.33,17.42,17.28,17.36,16147.0,15.6994,15.781,15.6541,15.7266,16147.0
2017-12-01 10:00:00,17.36,17.41,17.22,17.27,69551.0,15.7266,15.7719,15.5998,15.6451,69551.0
2017-12-01 10:05:00,17.27,17.51,17.26,17.48,32570.0,15.6451,15.8625,15.636,15.8353,32570.0
2017-12-01 10:10:00,17.49,17.59,17.45,17.5,27313.0,15.8444,15.935,15.8081,15.8534,27313.0
2017-12-01 10:15:00,17.51,17.58,17.48,17.56,24255.0,15.8625,15.9259,15.8353,15.9078,24255.0
2017-12-01 10:20:00,17.57,17.59,17.42,17.42,26451.0,15.9169,15.935,15.781,15.781,26451.0
2017-12-01 10:25:00,17.43,17.46,17.34,17.37,27208.0,15.79,15.8172,15.7085,15.7357,27208.0
2017-12-01 10:30:00,17.38,17.42,17.34,17.37,21398.0,15.7447,15.781,15.7085,15.7357,21398.0
2017-12-01 10:35:00,17.37,17.44,17.37,17.39,15329.0,15.7357,15.7991,15.7357,15.7538,15329.0
2017-12-01 10:40:00,17.39,17.51,17.39,17.47,47575.0,15.7538,15.8625,15.7538,15.8263,47575.0
2017-12-01 10:45:00,17.47,17.48,17.37,17.38,19108.0,15.8263,15.8353,15.7357,15.7447,19108.0
2017-12-01 10:50:00,17.39,17.39,17.28,17.28,31978.0,15.7538,15.7538,15.6541,15.6541,31978.0
2017-12-01 10:55:00,17.28,17.28,17.19,17.21,43623.0,15.6541,15.6541,15.5726,15.5907,43623.0
2017-12-01 11:00:00,17.21,17.21,17.12,17.14,33520.0,15.5907,15.5907,15.5092,15.5273,33520.0
2017-12-01 11:05:00,17.15,17.2,16.92,16.93,112845.0,15.5364,15.5817,15.328,15.3371,112845.0
2017-12-01 11:10:00,16.94,17.0,16.85,16.87,38447.0,15.3461,15.4005,15.2646,15.2827,38447.0
2017-12-01 11:15:00,16.87,17.0,16.78,16.88,70288.0,15.2827,15.4005,15.2012,15.2918,70288.0
2017-12-01 11:20:00,16.88,16.9,16.85,16.86,29198.0,15.2918,15.3099,15.2646,15.2737,29198.0
2017-12-01 11:25:00,16.85,16.88,16.78,16.8,34115.0,15.2646,15.2918,15.2012,15.2193,34115.0
2017-12-01 11:30:00,16.8,16.81,16.71,16.75,74024.0,15.2193,15.2284,15.1378,15.174,74024.0
2017-12-01 11:35:00,16.76,16.99,16.73,16.98,66148.0,15.1831,15.3914,15.1559,15.3824,66148.0
2017-12-01 11:40:00,16.99,17.03,16.87,16.89,30536.0,15.3914,15.4277,15.2827,15.3008,30536.0
2017-12-01 11:45:00,16.88,16.91,16.82,16.86,18702.0,15.2918,15.319,15.2374,15.2737,18702.0
2017-12-01 11:50:00,16.85,16.89,16.78,16.82,100810.0,15.2646,15.3008,15.2012,15.2374,100810.0
2017-12-01 11:55:00,16.83,17.04,16.74,17.03,52784.0,15.2465,15.4367,15.1649,15.4277,52784.0
2017-12-01 12:00:00,17.04,17.13,17.02,17.09,18809.0,15.4367,15.5183,15.4186,15.482,18809.0
2017-12-01 12:05:00,17.1,17.21,16.96,17.03,46244.0,15.4911,15.5907,15.3642,15.4277,46244.0
2017-12-01 12:10:00,17.01,17.07,16.99,17.01,20200.0,15.4095,15.4639,15.3914,15.4095,20200.0
2017-12-01 12:15:00,17.02,17.06,16.98,17.0,31289.0,15.4186,15.4548,15.3824,15.4005,31289.0
2017-12-01 12:20:00,17.0,17.02,16.94,17.02,21948.0,15.4005,15.4186,15.3461,15.4186,21948.0
2017-12-01 12:25:00,17.02,17.02,16.92,16.95,22066.0,15.4186,15.4186,15.328,15.3552,22066.0
2017-12-01 12:30:00,16.95,16.96,16.91,16.95,19282.0,15.3552,15.3642,15.319,15.3552,19282.0
2017-12-01 12:35:00,16.95,16.98,16.93,16.95,17592.0,15.3552,15.3824,15.3371,15.3552,17592.0
2017-12-01 12:40:00,16.94,16.99,16.93,16.96,20669.0,15.3461,15.3914,15.3371,15.3642,20669.0
2017-12-01 12:45:00,16.96,17.15,16.96,17.14,31406.0,15.3642,15.5364,15.3642,15.5273,31406.0
2017-12-01 12:50:00,17.12,17.15,17.08,17.11,21122.0,15.5092,15.5364,15.473,15.5001,21122.0
2017-12-01 12:55:00,17.11,17.15,17.11,17.15,7486.0,15.5001,15.5364,15.5001,15.5364,7486.0
2017-12-01 13:00:00,17.15,17.21,17.14,17.19,18955.0,15.5364,15.5907,15.5273,15.5726,18955.0
2017-12-01 13:05:00,17.19,17.19,17.11,17.11,10612.0,15.5726,15.5726,15.5001,15.5001,10612.0
2017-12-01 13:10:00,17.12,17.17,17.11,17.16,16117.0,15.5092,15.5545,15.5001,15.5454,16117.0
2017-12-01 13:15:00,17.17,17.28,17.17,17.25,22351.0,15.5545,15.6541,15.5545,15.627,22351.0
2017-12-01 13:20:00,17.24,17.24,17.16,17.19,13198.0,15.6179,15.6179,15.5454,15.5726,13198.0
2017-12-01 13:25:00,17.19,17.22,17.19,17.21,8685.0,15.5726,15.5998,15.5726,15.5907,8685.0
2017-12-01 13:30:00,17.21,17.25,17.19,17.24,10217.0,15.5907,15.627,15.5726,15.6179,10217.0
2017-12-01 13:35:00,17.25,17.27,17.24,17.26,16866.0,15.627,15.6451,15.6179,15.636,16866.0
2017-12-01 13:40:00,17.27,17.27,17.17,17.17,11400.0,15.6451,15.6451,15.5545,15.5545,11400.0
2017-12-01 13:45:00,17.18,17.18,17.12,17.17,21214.0,15.5635,15.5635,15.5092,15.5545,21214.0
2017-12-01 13:50:00,17.16,17.18,17.13,17.17,13233.0,15.5454,15.5635,15.5183,15.5545,13233.0
2017-12-01 13:55:00,17.16,17.17,17.13,17.14,17430.0,15.5454,15.5545,15.5183,15.5273,17430.0
2017-12-01 14:00:00,17.13,17.18,17.11,17.12,18875.0,15.5183,15.5635,15.5001,15.5092,18875.0
2017-12-01 14:05:00,17.13,17.13,17.1,17.13,9255.0,15.5183,15.5183,15.4911,15.5183,9255.0
2017-12-01 14:10:00,17.13,17.13,17.05,17.08,24649.0,15.5183,15.5183,15.4458,15.473,24649.0
2017-12-01 14:15:00,17.07,17.1,17.02,17.02,18854.0,15.4639,15.4911,15.4186,15.4186,18854.0
2017-12-01 14:20:00,17.02,17.05,17.01,17.01,14057.0,15.4186,15.4458,15.4095,15.4095,14057.0
2017-12-01 14:25:00,17.02,17.03,17.01,17.01,12236.0,15.4186,15.4277,15.4095,15.4095,12236.0
2017-12-01 14:30:00,17.0,17.03,17.0,17.01,14284.0,15.4005,15.4277,15.4005,15.4095,14284.0
2017-12-01 14:35:00,17.01,17.06,17.0,17.06,20472.0,15.4095,15.4548,15.4005,15.4548,20472.0
2017-12-01 14:40:00,17.06,17.07,17.02,17.05,13246.0,15.4548,15.4639,15.4186,15.4458,13246.0
2017-12-01 14:45:00,17.05,17.06,17.01,17.04,27441.0,15.4458,15.4548,15.4095,15.4367,27441.0
2017-12-01 14:50:00,17.03,17.07,17.02,17.05,18843.0,15.4277,15.4639,15.4186,15.4458,18843.0
2017-12-01 14:55:00,17.05,17.06,16.95,16.97,60483.0,15.4458,15.4548,15.3552,15.3733,60483.0
2017-12-01 15:00:00,16.96,17.03,16.96,17.01,51838.0,15.3642,15.4277,15.3642,15.4095,51838.0
2017-12-01 15:05:00,17.0,17.01,16.98,17.0,26659.0,15.4005,15.4095,15.3824,15.4005,26659.0
2017-12-01 15:10:00,17.0,17.04,16.99,17.03,26822.0,15.4005,15.4367,15.3914,15.4277,26822.0
2017-12-01 15:15:00,17.03,17.06,17.02,17.04,23505.0,15.4277,15.4548,15.4186,15.4367,23505.0
2017-12-01 15:20:00,17.04,17.08,17.0,17.07,128759.0,15.4367,15.473,15.4005,15.4639,128759.0
2017-12-01 15:25:00,17.08,17.2,17.08,17.18,51967.0,15.473,15.5817,15.473,15.5635,51967.0
2017-12-01 15:30:00,17.17,17.24,17.15,17.23,107814.0,15.5545,15.6179,15.5364,15.6088,107814.0
2017-12-01 15:35:00,17.23,17.31,17.23,17.31,42580.0,15.6088,15.6813,15.6088,15.6813,42580.0
2017-12-01 15:40:00,17.3,17.35,17.26,17.31,97225.0,15.6723,15.7176,15.636,15.6813,97225.0
2017-12-01 15:45:00,17.31,17.35,17.27,17.29,86896.0,15.6813,15.7176,15.6451,15.6632,86896.0
2017-12-01 15:50:00,17.29,17.31,17.28,17.29,72128.0,15.6632,15.6813,15.6541,15.6632,72128.0
2017-12-01 15:55:00,17.28,17.37,17.27,17.36,182103.0,15.6541,15.7357,15.6451,15.7266,182103.0
2017-12-04 09:30:00,17.6,18.17,17.58,18.09,152394.0,15.944,16.4604,15.9259,16.3879,152394.0
2017-12-04 09:35:00,18.1,18.11,17.8,17.85,40766.0,16.397,16.406,16.1252,16.1705,40766.0
2017-12-04 09:40:00,17.85,18.01,17.82,17.96,30678.0,16.1705,16.3155,16.1433,16.2702,30678.0
2017-12-04 09:45:00,17.97,18.11,17.9,17.95,47332.0,16.2792,16.406,16.2158,16.2611,47332.0
2017-12-04 09:50:00,17.96,17.96,17.74,17.89,24675.0,16.2702,16.2702,16.0709,16.2067,24675.0
2017-12-04 09:55:00,17.89,17.94,17.84,17.9,19537.0,16.2067,16.252,16.1614,16.2158,19537.0
2017-12-04 10:00:00,17.9,17.98,17.82,17.89,40809.0,16.2158,16.2883,16.1433,16.2067,40809.0
2017-12-04 10:05:00,17.89,17.9,17.83,17.9,20667.0,16.2067,16.2158,16.1524,16.2158,20667.0
2017-12-04 10:10:00,17.9,18.05,17.89,17.95,42430.0,16.2158,16.3517,16.2067,16.2611,42430.0
2017-12-04 10:15:00,17.96,18.26,17.96,18.17,99519.0,16.2702,16.5419,16.2702,16.4604,99519.0
2017-12-04 10:20:00,18.16,18.2,18.0,18.05,39872.0,16.4513,16.4876,16.3064,16.3517,39872.0
2017-12-04 10:25:00,18.05,18.09,18.03,18.06,15720.0,16.3517,16.3879,16.3336,16.3607,15720.0
2017-12-04 10:30:00,18.08,18.17,18.06,18.13,41474.0,16.3789,16.4604,16.3607,16.4242,41474.0
2017-12-04 10:35:00,18.14,18.2,18.12,18.18,31537.0,16.4332,16.4876,16.4151,16.4695,31537.0
2017-12-04 10:40:00,18.17,18.2,18.0,18.05,57478.0,16.4604,16.4876,16.3064,16.3517,57478.0
2017-12-04 10:45:00,18.05,18.11,17.99,18.04,53431.0,16.3517,16.406,16.2973,16.3426,53431.0
2017-12-04 10:50:00,18.04,18.09,17.94,18.02,62348.0,16.3426,16.3879,16.252,16.3245,62348.0
2017-12-04 10:55:00,18.03,18.12,18.03,18.12,45106.0,16.3336,16.4151,16.3336,16.4151,45106.0
2017-12-04 11:00:00,18.11,18.13,18.07,18.09,22180.0,16.406,16.4242,16.3698,16.3879,22180.0
2017-12-04 11:05:00,18.08,18.13,18.02,18.07,43906.0,16.3789,16.4242,16.3245,16.3698,43906.0
2017-12-04 11:10:00,18.04,18.06,17.97,18.04,33565.0,16.3426,16.3607,16.2792,16.3426,33565.0
2017-12-04 11:15:00,18.05,18.07,18.0,18.01,16863.0,16.3517,16.3698,16.3064,16.3155,16863.0
2017-12-04 11:20:00,18.02,18.03,17.92,17.98,30689.0,16.3245,16.3336,16.2339,16.2883,30689.0
2017-12-04 11:25:00,17.98,18.01,17.93,17.96,15162.0,16.2883,16.3155,16.243,16.2702,15162.0
2017-12-04 11:30:00,17.97,18.01,17.96,17.97,20295.0,16.2792,16.3155,16.2702,16.2792,20295.0
2017-12-04 11:35:00,17.97,18.03,17.93,17.99,37887.0,16.2792,16.3336,16.243,16.2973,37887.0
2017-12-04 11:40:00,18.0,18.0,17.9,17.9,32460.0,16.3064,16.3064,16.2158,16.2158,32460.0
2017-12-04 11:45:00,17.91,17.95,17.87,17.94,18564.0,16.2249,16.2611,16.1886,16.252,18564.0
2017-12-04 11:50:00,17.93,17.94,17.87,17.88,17044.0,16.243,16.252,16.1886,16.1977,17044.0
2017-12-04 11:55:00,17.88,17.95,17.87,17.94,33091.0,16.1977,16.2611,16.1886,16.252,33091.0
2017-12-04 12:00:00,17.94,17.96,17.9,17.94,20198.0,16.252,16.2702,16.2158,16.252,20198.0
2017-12-04 12:05:00,17.95,17.95,17.86,17.88,25964.0,16.2611,16.2611,16.1796,16.1977,25964.0
2017-12-04 12:10:00,17.89,17.89,17.78,17.82,30633.0,16.2067,16.2067,16.1071,16.1433,30633.0
2017-12-04 12:15:00,17.82,17.85,17.79,17.83,24698.0,16.1433,16.1705,16.1162,16.1524,24698.0
2017-12-04 12:20:00,17.82,17.83,17.74,17.77,51197.0,16.1433,16.1524,16.0709,16.098,51197.0
2017-12-04 12:25:00,17.75,17.77,17.72,17.73,16329.0,16.0799,16.098,16.0527,16.0618,16329.0
2017-12-04 12:30:00,17.73,17.73,17.61,17.67,46748.0,16.0618,16.0618,15.9531,16.0074,46748.0
2017-12-04 12:35:00,17.67,17.73,17.66,17.7,25174.0,16.0074,16.0618,15.9984,16.0346,25174.0
2017-12-04 12:40:00,17.7,17.74,17.64,17.65,25836.0,16.0346,16.0709,15.9803,15.9893,25836.0
2017-12-04 12:45:00,17.66,17.66,17.54,17.59,37766.0,15.9984,15.9984,15.8897,15.935,37766.0
2017-12-04 12:50:00,17.58,17.59,17.5,17.51,27512.0,15.9259,15.935,15.8534,15.8625,27512.0
2017-12-04 12:55:00,17.52,17.63,17.48,17.63,27743.0,15.8716,15.9712,15.8353,15.9712,27743.0
2017-12-04 13:00:00,17.64,17.64,17.54,17.55,20401.0,15.9803,15.9803,15.8897,15.8987,20401.0
2017-12-04 13:05:00,17.55,17.58,17.52,17.57,11384.0,15.8987,15.9259,15.8716,15.9169,11384.0
2017-12-04 13:10:00,17.56,17.59,17.52,17.57,20107.0,15.9078,15.935,15.8716,15.9169,20107.0
2017-12-04 13:15:00,17.57,17.58,17.5,17.51,37809.0,15.9169,15.9259,15.8534,15.8625,37809.0
2017-12-04 13:20:00,17.51,17.51,17.48,17.48,26514.0,15.8625,15.8625,15.8353,15.8353,26514.0
2017-12-04 13:25:00,17.49,17.49,17.42,17.47,31772.0,15.8444,15.8444,15.781,15.8263,31772.0
2017-12-04 13:30:00,17.47,17.48,17.43,17.46,37520.0,15.8263,15.8353,15.79,15.8172,37520.0
2017-12-04 13:35:00,17.47,17.62,17.47,17.6,20846.0,15.8263,15.9621,15.8263,15.944,20846.0
2017-12-04 13:40:00,17.59,17.66,17.59,17.63,9110.0,15.935,15.9984,15.935,15.9712,9110.0
2017-12-04 13:45:00,17.64,17.66,17.59,17.59,23802.0,15.9803,15.9984,15.935,15.935,23802.0
2017-12-04 13:50:00,17.6,17.62,17.57,17.62,19520.0,15.944,15.9621,15.9169,15.9621,19520.0
2017-12-04 13:55:00,17.62,17.62,17.59,17.61,11874.0,15.9621,15.9621,15.935,15.9531,11874.0
2017-12-04 14:00:00,17.6,17.61,17.56,17.56,15867.0,15.944,15.9531,15.9078,15.9078,15867.0
2017-12-04 14:05:00,17.56,17.56,17.43,17.44,38517.0,15.9078,15.9078,15.79,15.7991,38517.0
2017-12-04 14:10:00,17.44,17.44,17.37,17.38,54010.0,15.7991,15.7991,15.7357,15.7447,54010.0
2017-12-04 14:15:00,17.38,17.45,17.35,17.43,35880.0,15.7447,15.8081,15.7176,15.79,35880.0
2017-12-04 14:20:00,17.43,17.49,17.41,17.46,24575.0,15.79,15.8444,15.7719,15.8172,24575.0
2017-12-04 14:25:00,17.47,17.52,17.44,17.5,20667.0,15.8263,15.8716,15.7991,15.8534,20667.0
2017-12-04 14:30:00,17.49,17.49,17.38,17.44,31098.0,15.8444,15.8444,15.7447,15.7991,31098.0
2017-12-04 14:35:00,17.44,17.5,17.41,17.5,21669.0,15.7991,15.8534,15.7719,15.8534,21669.0
2017-12-04 14:40:00,17.5,17.5,17.43,17.43,30214.0,15.8534,15.8534,15.79,15.79,30214.0
2017-12-04 14:45:00,17.44,17.47,17.41,17.43,22240.0,15.7991,15.8263,15.7719,15.79,22240.0
2017-12-04 14:50:00,17.43,17.48,17.42,17.48,17885.0,15.79,15.8353,15.781,15.8353,17885.0
2017-12-04 14:55:00,17.47,17.5,17.47,17.5,21137.0,15.8263,15.8534,15.8263,15.8534,21137.0
2017-12-04 15:00:00,17.48,17.51,17.47,17.51,13745.0,15.8353,15.8625,15.8263,15.8625,13745.0
2017-12-04 15:05:00,17.51,17.52,17.49,17.51,10137.0,15.8625,15.8716,15.8444,15.8625,10137.0
2017-12-04 15:10:00,17.51,17.52,17.48,17.52,15152.0,15.8625,15.8716,15.8353,15.8716,15152.0
2017-12-04 15:15:00,17.52,17.52,17.44,17.46,29728.0,15.8716,15.8716,15.7991,15.8172,29728.0
2017-12-04 15:20:00,17.46,17.54,17.46,17.54,30222.0,15.8172,15.8897,15.8172,15.8897,30222.0
2017-12-04 15:25:00,17.53,17.53,17.47,17.48,21683.0,15.8806,15.8806,15.8263,15.8353,21683.0
2017-12-04 15:30:00,17.48,17.52,17.46,17.47,21839.0,15.8353,15.8716,15.8172,15.8263,21839.0
2017-12-04 15:35:00,17.47,17.48,17.43,17.43,28517.0,15.8263,15.8353,15.79,15.79,28517.0
2017-12-04 15:40:00,17.44,17.44,17.38,17.39,59437.0,15.7991,15.7991,15.7447,15.7538,59437.0
2017-12-04 15:45:00,17.4,17.4,17.32,17.32,82490.0,15.7628,15.7628,15.6904,15.6904,82490.0
2017-12-04 15:50:00,17.33,17.34,17.31,17.34,119526.0,15.6994,15.7085,15.6813,15.7085,119526.0
2017-12-04 15:55:00,17.34,17.35,17.25,17.27,383994.0,15.7085,15.7176,15.627,15.6451,383994.0
2017-12-05 09:30:00,17.46,17.54,17.19,17.25,60969.0,15.8172,15.8897,15.5726,15.627,60969.0
2017-12-05 09:35:00,17.25,17.35,17.14,17.25,60913.0,15.627,15.7176,15.5273,15.627,60913.0
2017-12-05 09:40:00,17.23,17.23,16.95,17.02,76623.0,15.6088,15.6088,15.3552,15.4186,76623.0
2017-12-05 09:45:00,17.03,17.14,16.99,17.13,50579.0,15.4277,15.5273,15.3914,15.5183,50579.0
2017-12-05 09:50:00,17.13,17.19,17.09,17.09,37084.0,15.5183,15.5726,15.482,15.482,37084.0
2017-12-05 09:55:00,17.1,17.12,17.06,17.12,24210.0,15.4911,15.5092,15.4548,15.5092,24210.0
2017-12-05 10:00:00,17.12,17.14,17.05,17.14,29520.0,15.5092,15.5273,15.4458,15.5273,29520.0
2017-12-05 10:05:00,17.15,17.17,17.07,17.14,35592.0,15.5364,15.5545,15.4639,15.5273,35592.0
2017-12-05 10:10:00,17.14,17.28,17.12,17.28,43778.0,15.5273,15.6541,15.5092,15.6541,43778.0
2017-12-05 10:15:00,17.28,17.28,17.12,17.12,79903.0,15.6541,15.6541,15.5092,15.5092,79903.0
2017-12-05 10:20:00,17.12,17.16,17.09,17.09,86254.0,15.5092,15.5454,15.482,15.482,86254.0
2017-12-05 10:25:00,17.09,17.1,16.97,17.09,44599.0,15.482,15.4911,15.3733,15.482,44599.0
2017-12-05 10:30:00,17.09,17.09,16.79,16.82,102457.0,15.482,15.482,15.2102,15.2374,102457.0
2017-12-05 10:35:00,16.82,16.91,16.68,16.72,99087.0,15.2374,15.319,15.1106,15.1468,99087.0
2017-12-05 10:40:00,16.73,16.89,16.72,16.8,65129.0,15.1559,15.3008,15.1468,15.2193,65129.0
2017-12-05 10:45:00,16.81,16.93,16.81,16.92,58517.0,15.2284,15.3371,15.2284,15.328,58517.0
2017-12-05 10:50:00,16.91,16.95,16.81,16.82,42519.0,15.319,15.3552,15.2284,15.2374,42519.0
2017-12-05 10:55:00,16.82,16.9,16.82,16.9,51336.0,15.2374,15.3099,15.2374,15.3099,51336.0
2017-12-05 11:00:00,16.9,17.01,16.9,17.01,32634.0,15.3099,15.4095,15.3099,15.4095,32634.0
2017-12-05 11:05:00,17.01,17.08,17.01,17.03,40675.0,15.4095,15.473,15.4095,15.4277,40675.0
2017-12-05 11:10:00,17.03,17.04,16.91,16.92,56018.0,15.4277,15.4367,15.319,15.328,56018.0
2017-12-05 11:15:00,16.93,16.98,16.92,16.98,31893.0,15.3371,15.3824,15.328,15.3824,31893.0
2017-12-05 11:20:00,16.97,17.07,16.96,17.04,20491.0,15.3733,15.4639,15.3642,15.4367,20491.0
2017-12-05 11:25:00,17.05,17.05,16.97,16.99,24359.0,15.4458,15.4458,15.3733,15.3914,24359.0
2017-12-05 11:30:00,16.98,17.08,16.98,17.02,30263.0,15.3824,15.473,15.3824,15.4186,30263.0
2017-12-05 11:35:00,17.04,17.13,17.04,17.1,18236.0,15.4367,15.5183,15.4367,15.4911,18236.0
2017-12-05 11:40:00,17.1,17.12,17.07,17.07,24480.0,15.4911,15.5092,15.4639,15.4639,24480.0
2017-12-05 11:45:00,17.07,17.08,17.01,17.05,19729.0,15.4639,15.473,15.4095,15.4458,19729.0
2017-12-05 11:50:00,17.04,17.07,17.01,17.04,16025.0,15.4367,15.4639,15.4095,15.4367,16025.0
2017-12-05 11:55:00,17.04,17.04,16.98,17.01,43056.0,15.4367,15.4367,15.3824,15.4095,43056.0
2017-12-05 12:00:00,17.01,17.01,16.93,16.94,36693.0,15.4095,15.4095,15.3371,15.3461,36693.0
2017-12-05 12:05:00,16.94,16.94,16.84,16.9,25213.0,15.3461,15.3461,15.2555,15.3099,25213.0
2017-12-05 12:10:00,16.9,16.95,16.9,16.93,20638.0,15.3099,15.3552,15.3099,15.3371,20638.0
2017-12-05 12:15:00,16.94,16.99,16.94,16.98,22268.0,15.3461,15.3914,15.3461,15.3824,22268.0
2017-12-05 12:20:00,16.98,16.99,16.9,16.94,46994.0,15.3824,15.3914,15.3099,15.3461,46994.0
2017-12-05 12:25:00,16.94,17.02,16.93,17.01,21809.0,15.3461,15.4186,15.3371,15.4095,21809.0
2017-12-05 12:30:00,17.0,17.02,16.98,17.01,13214.0,15.4005,15.4186,15.3824,15.4095,13214.0
2017-12-05 12:35:00,17.01,17.02,16.93,16.96,38338.0,15.4095,15.4186,15.3371,15.3642,38338.0
2017-12-05 12:40:00,16.97,17.01,16.96,17.01,19024.0,15.3733,15.4095,15.3642,15.4095,19024.0
2017-12-05 12:45:00,17.01,17.11,17.01,17.11,16895.0,15.4095,15.5001,15.4095,15.5001,16895.0
2017-12-05 12:50:00,17.11,17.18,17.11,17.16,15093.0,15.5001,15.5635,15.5001,15.5454,15093.0
2017-12-05 12:55:00,17.15,17.17,17.09,17.13,26425.0,15.5364,15.5545,15.482,15.5183,26425.0
2017-12-05 13:00:00,17.13,17.21,17.12,17.17,26411.0,15.5183,15.5907,15.5092,15.5545,26411.0
2017-12-05 13:05:00,17.18,17.2,17.16,17.16,13668.0,15.5635,15.5817,15.5454,15.5454,13668.0
2017-12-05 13:10:00,17.17,17.19,17.15,17.16,14695.0,15.5545,15.5726,15.5364,15.5454,14695.0
2017-12-05 13:15:00,17.17,17.19,17.15,17.16,15863.0,15.5545,15.5726,15.5364,15.5454,15863.0
2017-12-05 13:20:00,17.15,17.18,17.11,17.13,21525.0,15.5364,15.5635,15.5001,15.5183,21525.0
2017-12-05 13:25:00,17.12,17.13,17.08,17.13,10799.0,15.5092,15.5183,15.473,15.5183,10799.0
2017-12-05 13:30:00,17.13,17.16,17.12,17.14,14572.0,15.5183,15.5454,15.5092,15.5273,14572.0
2017-12-05 13:35:00,17.14,17.15,17.1,17.11,17403.0,15.5273,15.5364,15.4911,15.5001,17403.0
2017-12-05 13:40:00,17.11,17.14,17.11,17.11,12516.0,15.5001,15.5273,15.5001,15.5001,12516.0
2017-12-05 13:45:00,17.11,17.17,17.11,17.15,11657.0,15.5001,15.5545,15.5001,15.5364,11657.0
2017-12-05 13:50:00,17.15,17.15,17.1,17.11,18995.0,15.5364,15.5364,15.4911,15.5001,18995.0
2017-12-05 13:55:00,17.11,17.18,17.11,17.18,14027.0,15.5001,15.5635,15.5001,15.5635,14027.0
2017-12-05 14:00:00,17.18,17.22,17.17,17.21,19835.0,15.5635,15.5998,15.5545,15.5907,19835.0
2017-12-05 14:05:00,17.21,17.25,17.21,17.24,19842.0,15.5907,15.627,15.5907,15.6179,19842.0
2017-12-05 14:10:00,17.24,17.24,17.15,17.18,22880.0,15.6179,15.6179,15.5364,15.5635,22880.0
2017-12-05 14:15:00,17.18,17.22,17.18,17.21,20810.0,15.5635,15.5998,15.5635,15.5907,20810.0
2017-12-05 14:20:00,17.22,17.27,17.21,17.26,37241.0,15.5998,15.6451,15.5907,15.636,37241.0
2017-12-05 14:25:00,17.26,17.26,17.16,17.16,30875.0,15.636,15.636,15.5454,15.5454,30875.0
2017-12-05 14:30:00,17.14,17.17,17.09,17.1,27725.0,15.5273,15.5545,15.482,15.4911,27725.0
2017-12-05 14:35:00,17.1,17.16,17.1,17.14,30235.0,15.4911,15.5454,15.4911,15.5273,30235.0
2017-12-05 14:40:00,17.14,17.22,17.13,17.21,25077.0,15.5273,15.5998,15.5183,15.5907,25077.0
2017-12-05 14:45:00,17.21,17.27,17.17,17.26,46207.0,15.5907,15.6451,15.5545,15.636,46207.0
2017-12-05 14:50:00,17.25,17.29,17.22,17.26,40496.0,15.627,15.6632,15.5998,15.636,40496.0
2017-12-05 14:55:00,17.26,17.26,17.18,17.19,47347.0,15.636,15.636,15.5635,15.5726,47347.0
2017-12-05 15:00:00,17.19,17.2,17.17,17.17,27752.0,15.5726,15.5817,15.5545,15.5545,27752.0
2017-12-05 15:05:00,17.17,17.19,17.1,17.14,100138.0,15.5545,15.5726,15.4911,15.5273,100138.0
2017-12-05 15:10:00,17.14,17.15,17.11,17.15,32787.0,15.5273,15.5364,15.5001,15.5364,32787.0
2017-12-05 15:15:00,17.14,17.18,17.14,17.16,36686.0,15.5273,15.5635,15.5273,15.5454,36686.0
2017-12-05 15:20:00,17.16,17.21,17.15,17.21,50281.0,15.5454,15.5907,15.5364,15.5907,50281.0
2017-12-05 15:25:00,17.21,17.25,17.19,17.22,44964.0,15.5907,15.627,15.5726,15.5998,44964.0
2017-12-05 15:30:00,17.22,17.23,17.17,17.21,66254.0,15.5998,15.6088,15.5545,15.5907,66254.0
2017-12-05 15:35:00,17.21,17.22,17.15,17.18,70270.0,15.5907,15.5998,15.5364,15.5635,70270.0
2017-12-05 15:40:00,17.19,17.21,17.17,17.18,63797.0,15.5726,15.5907,15.5545,15.5635,63797.0
2017-12-05 15:45:00,17.18,17.19,17.13,17.16,103120.0,15.5635,15.5726,15.5183,15.5454,103120.0
2017-12-05 15:50:00,17.17,17.17,17.14,17.14,84930.0,15.5545,15.5545,15.5273,15.5273,84930.0
2017-12-05 15:55:00,17.15,17.17,17.12,17.12,214685.0,15.5364,15.5545,15.5092,15.5092,214685.0
2017-12-06 09:30:00,17.4,17.78,17.4,17.61,178784.0,15.7628,16.1071,15.7628,15.9531,178784.0
2017-12-06 09:35:00,17.61,17.62,17.35,17.44,59760.0,15.9531,15.9621,15.7176,15.7991,59760.0
2017-12-06 09:40:00,17.44,17.54,17.33,17.54,30987.0,15.7991,15.8897,15.6994,15.8897,30987.0
2017-12-06 09:45:00,17.54,17.84,17.48,17.73,103680.0,15.8897,16.1614,15.8353,16.0618,103680.0
2017-12-06 09:50:00,17.73,17.77,17.54,17.54,36001.0,16.0618,16.098,15.8897,15.8897,36001.0
2017-12-06 09:55:00,17.53,17.59,17.5,17.58,32320.0,15.8806,15.935,15.8534,15.9259,32320.0
2017-12-06 10:00:00,17.55,17.66,17.53,17.66,44907.0,15.8987,15.9984,15.8806,15.9984,44907.0
2017-12-06 10:05:00,17.67,17.67,17.58,17.59,52863.0,16.0074,16.0074,15.9259,15.935,52863.0
2017-12-06 10:10:00,17.59,17.6,17.44,17.48,55945.0,15.935,15.944,15.7991,15.8353,55945.0
2017-12-06 10:15:00,17.48,17.49,17.37,17.37,21732.0,15.8353,15.8444,15.7357,15.7357,21732.0
2017-12-06 10:20:00,17.37,17.41,17.3,17.4,40726.0,15.7357,15.7719,15.6723,15.7628,40726.0
2017-12-06 10:25:00,17.4,17.46,17.37,17.41,20231.0,15.7628,15.8172,15.7357,15.7719,20231.0
2017-12-06 10:30:00,17.4,17.42,17.36,17.41,22129.0,15.7628,15.781,15.7266,15.7719,22129.0
2017-12-06 10:35:00,17.41,17.48,17.36,17.38,23294.0,15.7719,15.8353,15.7266,15.7447,23294.0
2017-12-06 10:40:00,17.39,17.43,17.36,17.43,18086.0,15.7538,15.79,15.7266,15.79,18086.0
2017-12-06 10:45:00,17.43,17.57,17.4,17.56,61711.0,15.79,15.9169,15.7628,15.9078,61711.0
2017-12-06 10:50:00,17.56,17.69,17.54,17.65,49159.0,15.9078,16.0256,15.8897,15.9893,49159.0
2017-12-06 10:55:00,17.65,17.7,17.62,17.63,58642.0,15.9893,16.0346,15.9621,15.9712,58642.0
2017-12-06 11:00:00,17.62,17.62,17.5,17.57,27062.0,15.9621,15.9621,15.8534,15.9169,27062.0
2017-12-06 11:05:00,17.59,17.63,17.55,17.57,11999.0,15.935,15.9712,15.8987,15.9169,11999.0
2017-12-06 11:10:00,17.56,17.62,17.53,17.62,15897.0,15.9078,15.9621,15.8806,15.9621,15897.0
2017-12-06 11:15:00,17.61,17.67,17.6,17.67,15373.0,15.9531,16.0074,15.944,16.0074,15373.0
2017-12-06 11:20:00,17.66,17.67,17.57,17.61,20813.0,15.9984,16.0074,15.9169,15.9531,20813.0
2017-12-06 11:25:00,17.62,17.65,17.59,17.61,62753.0,15.9621,15.9893,15.935,15.9531,62753.0
2017-12-06 11:30:00,17.62,17.71,17.6,17.6,51593.0,15.9621,16.0437,15.944,15.944,51593.0
2017-12-06 11:35:00,17.61,17.78,17.6,17.78,16323.0,15.9531,16.1071,15.944,16.1071,16323.0
2017-12-06 11:40:00,17.77,17.8,17.73,17.74,39079.0,16.098,16.1252,16.0618,16.0709,39079.0
2017-12-06 11:45:00,17.74,17.79,17.72,17.72,21452.0,16.0709,16.1162,16.0527,16.0527,21452.0
2017-12-06 11:50:00,17.73,17.8,17.71,17.8,41061.0,16.0618,16.1252,16.0437,16.1252,41061.0
2017-12-06 11:55:00,17.79,17.83,17.76,17.81,49519.0,16.1162,16.1524,16.089,16.1343,49519.0
2017-12-06 12:00:00,17.8,17.81,17.72,17.73,34201.0,16.1252,16.1343,16.0527,16.0618,34201.0
2017-12-06 12:05:00,17.72,17.82,17.72,17.78,29564.0,16.0527,16.1433,16.0527,16.1071,29564.0
2017-12-06 12:10:00,17.77,17.78,17.74,17.76,9781.0,16.098,16.1071,16.0709,16.089,9781.0
2017-12-06 12:15:00,17.76,17.81,17.74,17.75,21014.0,16.089,16.1343,16.0709,16.0799,21014.0
2017-12-06 12:20:00,17.75,17.77,17.74,17.74,6561.0,16.0799,16.098,16.0709,16.0709,6561.0
2017-12-06 12:25:00,17.75,17.76,17.73,17.75,22721.0,16.0799,16.089,16.0618,16.0799,22721.0
2017-12-06 12:30:00,17.75,17.82,17.73,17.82,26376.0,16.0799,16.1433,16.0618,16.1433,26376.0
2017-12-06 12:35:00,17.81,17.83,17.79,17.81,17809.0,16.1343,16.1524,16.1162,16.1343,17809.0
2017-12-06 12:40:00,17.82,17.84,17.78,17.78,33669.0,16.1433,16.1614,16.1071,16.1071,33669.0
2017-12-06 12:45:00,17.78,17.82,17.78,17.82,30008.0,16.1071,16.1433,16.1071,16.1433,30008.0
2017-12-06 12:50:00,17.8,17.84,17.78,17.79,11460.0,16.1252,16.1614,16.1071,16.1162,11460.0
2017-12-06 12:55:00,17.78,17.8,17.77,17.78,26694.0,16.1071,16.1252,16.098,16.1071,26694.0
2017-12-06 13:00:00,17.77,17.8,17.74,17.75,9146.0,16.098,16.1252,16.0709,16.0799,9146.0
2017-12-06 13:05:00,17.75,17.77,17.75,17.75,10376.0,16.0799,16.098,16.0799,16.0799,10376.0
2017-12-06 13:10:00,17.75,17.76,17.72,17.73,7880.0,16.0799,16.089,16.0527,16.0618,7880.0
2017-12-06 13:15:00,17.73,17.73,17.7,17.71,3625.0,16.0618,16.0618,16.0346,16.0437,3625.0
2017-12-06 13:20:00,17.73,17.79,17.73,17.76,10722.0,16.0618,16.1162,16.0618,16.089,10722.0
2017-12-06 13:25:00,17.76,17.77,17.74,17.76,5007.0,16.089,16.098,16.0709,16.089,5007.0
2017-12-06 13:30:00,17.76,17.79,17.75,17.78,12752.0,16.089,16.1162,16.0799,16.1071,12752.0
2017-12-06 13:35:00,17.78,17.84,17.78,17.82,38504.0,16.1071,16.1614,16.1071,16.1433,38504.0
2017-12-06 13:40:00,17.82,17.83,17.76,17.79,9675.0,16.1433,16.1524,16.089,16.1162,9675.0
2017-12-06 13:45:00,17.79,17.86,17.77,17.85,37510.0,16.1162,16.1796,16.098,16.1705,37510.0
2017-12-06 13:50:00,17.85,17.93,17.85,17.89,30084.0,16.1705,16.243,16.1705,16.2067,30084.0
2017-12-06 13:55:00,17.89,17.9,17.8,17.8,17463.0,16.2067,16.2158,16.1252,16.1252,17463.0
2017-12-06 14:00:00,17.81,17.88,17.79,17.88,17013.0,16.1343,16.1977,16.1162,16.1977,17013.0
2017-12-06 14:05:00,17.88,17.92,17.85,17.9,75792.0,16.1977,16.2339,16.1705,16.2158,75792.0
2017-12-06 14:10:00,17.9,17.93,17.87,17.88,27917.0,16.2158,16.243,16.1886,16.1977,27917.0
2017-12-06 14:15:00,17.88,17.88,17.83,17.86,26458.0,16.1977,16.1977,16.1524,16.1796,26458.0
2017-12-06 14:20:00,17.85,17.89,17.83,17.86,21422.0,16.1705,16.2067,16.1524,16.1796,21422.0
2017-12-06 14:25:00,17.85,17.88,17.83,17.83,15718.0,16.1705,16.1977,16.1524,16.1524,15718.0
2017-12-06 14:30:00,17.83,17.86,17.79,17.85,14329.0,16.1524,16.1796,16.1162,16.1705,14329.0
2017-12-06 14:35:00,17.85,17.92,17.84,17.9,76262.0,16.1705,16.2339,16.1614,16.2158,76262.0
2017-12-06 14:40:00,17.9,17.91,17.86,17.91,64552.0,16.2158,16.2249,16.1796,16.2249,64552.0
2017-12-06 14:45:00,17.9,17.92,17.8,17.81,59004.0,16.2158,16.2339,16.1252,16.1343,59004.0
2017-12-06 14:50:00,17.82,17.88,17.8,17.88,18595.0,16.1433,16.1977,16.1252,16.1977,18595.0
2017-12-06 14:55:00,17.88,17.91,17.87,17.89,31304.0,16.1977,16.2249,16.1886,16.2067,31304.0
2017-12-06 15:00:00,17.89,17.89,17.77,17.81,53084.0,16.2067,16.2067,16.098,16.1343,53084.0
2017-12-06 15:05:00,17.8,17.83,17.79,17.81,31505.0,16.1252,16.1524,16.1162,16.1343,31505.0
2017-12-06 15:10:00,17.8,17.81,17.65,17.65,32498.0,16.1252,16.1343,15.9893,15.9893,32498.0
2017-12-06 15:15:00,17.66,17.75,17.66,17.74,37269.0,15.9984,16.0799,15.9984,16.0709,37269.0
2017-12-06 15:20:00,17.73,17.74,17.63,17.63,80903.0,16.0618,16.0709,15.9712,15.9712,80903.0
2017-12-06 15:25:00,17.63,17.68,17.6,17.61,77675.0,15.9712,16.0165,15.944,15.9531,77675.0
2017-12-06 15:30:00,17.61,17.65,17.6,17.65,43943.0,15.9531,15.9893,15.944,15.9893,43943.0
2017-12-06 15:35:00,17.64,17.72,17.62,17.7,41350.0,15.9803,16.0527,15.9621,16.0346,41350.0
2017-12-06 15:40:00,17.7,17.72,17.68,17.68,48497.0,16.0346,16.0527,16.0165,16.0165,48497.0
2017-12-06 15:45:00,17.68,17.7,17.66,17.7,51507.0,16.0165,16.0346,15.9984,16.0346,51507.0
2017-12-06 15:50:00,17.69,17.7,17.65,17.66,72324.0,16.0256,16.0346,15.9893,15.9984,72324.0
2017-12-06 15:55:00,17.66,17.7,17.65,17.66,201883.0,15.9984,16.0346,15.9893,15.9984,201883.0
2017-12-07 09:30:00,17.68,17.72,17.5,17.69,32613.0,16.0165,16.0527,15.8534,16.0256,32613.0
2017-12-07 09:35:00,17.69,17.74,17.55,17.58,17669.0,16.0256,16.0709,15.8987,15.9259,17669.0
2017-12-07 09:40:00,17.58,17.76,17.54,17.75,34661.0,15.9259,16.089,15.8897,16.0799,34661.0
2017-12-07 09:45:00,17.78,17.86,17.77,17.77,20129.0,16.1071,16.1796,16.098,16.098,20129.0
2017-12-07 09:50:00,17.78,17.84,17.78,17.79,18717.0,16.1071,16.1614,16.1071,16.1162,18717.0
2017-12-07 09:55:00,17.78,17.84,17.74,17.83,10454.0,16.1071,16.1614,16.0709,16.1524,10454.0
2017-12-07 10:00:00,17.83,17.83,17.71,17.72,13100.0,16.1524,16.1524,16.0437,16.0527,13100.0
2017-12-07 10:05:00,17.71,17.79,17.7,17.79,17279.0,16.0437,16.1162,16.0346,16.1162,17279.0
2017-12-07 10:10:00,17.8,17.88,17.79,17.87,30162.0,16.1252,16.1977,16.1162,16.1886,30162.0
2017-12-07 10:15:00,17.87,17.93,17.82,17.9,33236.0,16.1886,16.243,16.1433,16.2158,33236.0
2017-12-07 10:20:00,17.91,17.97,17.89,17.91,19903.0,16.2249,16.2792,16.2067,16.2249,19903.0
2017-12-07 10:25:00,17.9,17.92,17.85,17.85,20241.0,16.2158,16.2339,16.1705,16.1705,20241.0
2017-12-07 10:30:00,17.85,17.91,17.82,17.88,15714.0,16.1705,16.2249,16.1433,16.1977,15714.0
2017-12-07 10:35:00,17.87,17.95,17.87,17.93,11404.0,16.1886,16.2611,16.1886,16.243,11404.0
2017-12-07 10:40:00,17.93,17.97,17.92,17.96,26900.0,16.243,16.2792,16.2339,16.2702,26900.0
2017-12-07 10:45:00,17.95,17.99,17.9,17.92,36034.0,16.2611,16.2973,16.2158,16.2339,36034.0
2017-12-07 10:50:00,17.92,17.96,17.92,17.94,14970.0,16.2339,16.2702,16.2339,16.252,14970.0
2017-12-07 10:55:00,17.95,18.02,17.95,18.01,32011.0,16.2611,16.3245,16.2611,16.3155,32011.0
2017-12-07 11:00:00,18.0,18.04,17.97,18.01,22771.0,16.3064,16.3426,16.2792,16.3155,22771.0
2017-12-07 11:05:00,18.01,18.08,17.99,17.99,15337.0,16.3155,16.3789,16.2973,16.2973,15337.0
2017-12-07 11:10:00,18.0,18.02,17.96,17.99,14997.0,16.3064,16.3245,16.2702,16.2973,14997.0
2017-12-07 11:15:00,17.99,18.02,17.95,17.96,9337.0,16.2973,16.3245,16.2611,16.2702,9337.0
2017-12-07 11:20:00,17.96,17.99,17.95,17.97,15760.0,16.2702,16.2973,16.2611,16.2792,15760.0
2017-12-07 11:25:00,17.97,18.0,17.97,17.97,14400.0,16.2792,16.3064,16.2792,16.2792,14400.0
2017-12-07 11:30:00,17.98,18.04,17.97,18.0,27274.0,16.2883,16.3426,16.2792,16.3064,27274.0
2017-12-07 11:35:00,17.99,18.01,17.91,17.93,16338.0,16.2973,16.3155,16.2249,16.243,16338.0
2017-12-07 11:40:00,17.94,18.02,17.93,17.99,19896.0,16.252,16.3245,16.243,16.2973,19896.0
2017-12-07 11:45:00,17.98,17.99,17.91,17.92,6855.0,16.2883,16.2973,16.2249,16.2339,6855.0
2017-12-07 11:50:00,17.92,17.99,17.92,17.99,15347.0,16.2339,16.2973,16.2339,16.2973,15347.0
2017-12-07 11:55:00,17.99,18.0,17.92,17.94,18497.0,16.2973,16.3064,16.2339,16.252,18497.0
2017-12-07 12:00:00,17.94,17.99,17.9,17.9,16380.0,16.252,16.2973,16.2158,16.2158,16380.0
2017-12-07 12:05:00,17.9,17.97,17.88,17.96,10051.0,16.2158,16.2792,16.1977,16.2702,10051.0
2017-12-07 12:10:00,17.96,17.97,17.93,17.93,11760.0,16.2702,16.2792,16.243,16.243,11760.0
2017-12-07 12:15:00,17.93,17.95,17.91,17.93,11451.0,16.243,16.2611,16.2249,16.243,11451.0
2017-12-07 12:20:00,17.93,17.93,17.87,17.89,7530.0,16.243,16.243,16.1886,16.2067,7530.0
2017-12-07 12:25:00,17.9,17.91,17.89,17.91,4300.0,16.2158,16.2249,16.2067,16.2249,4300.0
2017-12-07 12:30:00,17.91,17.91,17.87,17.88,8478.0,16.2249,16.2249,16.1886,16.1977,8478.0
2017-12-07 12:35:00,17.88,17.89,17.86,17.88,4300.0,16.1977,16.2067,16.1796,16.1977,4300.0
2017-12-07 12:40:00,17.89,17.89,17.86,17.88,13146.0,16.2067,16.2067,16.1796,16.1977,13146.0
2017-12-07 12:45:00,17.87,17.87,17.82,17.84,13401.0,16.1886,16.1886,16.1433,16.1614,13401.0
2017-12-07 12:50:00,17.85,17.87,17.83,17.83,11083.0,16.1705,16.1886,16.1524,16.1524,11083.0
2017-12-07 12:55:00,17.83,17.86,17.83,17.85,6221.0,16.1524,16.1796,16.1524,16.1705,6221.0
2017-12-07 13:00:00,17.85,17.88,17.83,17.85,6841.0,16.1705,16.1977,16.1524,16.1705,6841.0
2017-12-07 13:05:00,17.86,17.86,17.81,17.82,7200.0,16.1796,16.1796,16.1343,16.1433,7200.0
2017-12-07 13:10:00,17.83,17.85,17.83,17.83,7090.0,16.1524,16.1705,16.1524,16.1524,7090.0
2017-12-07 13:15:00,17.82,17.83,17.8,17.81,11358.0,16.1433,16.1524,16.1252,16.1343,11358.0
2017-12-07 13:20:00,17.8,17.8,17.77,17.79,10908.0,16.1252,16.1252,16.098,16.1162,10908.0
2017-12-07 13:25:00,17.79,17.81,17.79,17.8,10136.0,16.1162,16.1343,16.1162,16.1252,10136.0
2017-12-07 13:30:00,17.79,17.81,17.77,17.8,6071.0,16.1162,16.1343,16.098,16.1252,6071.0
2017-12-07 13:35:00,17.8,17.82,17.78,17.79,14948.0,16.1252,16.1433,16.1071,16.1162,14948.0
2017-12-07 13:40:00,17.78,17.79,17.75,17.79,5195.0,16.1071,16.1162,16.0799,16.1162,5195.0
2017-12-07 13:45:00,17.78,17.8,17.78,17.8,8364.0,16.1071,16.1252,16.1071,16.1252,8364.0
2017-12-07 13:50:00,17.79,17.8,17.76,17.76,16953.0,16.1162,16.1252,16.089,16.089,16953.0
2017-12-07 13:55:00,17.77,17.85,17.76,17.84,11943.0,16.098,16.1705,16.089,16.1614,11943.0
2017-12-07 14:00:00,17.84,17.87,17.83,17.86,17927.0,16.1614,16.1886,16.1524,16.1796,17927.0
2017-12-07 14:05:00,17.85,17.86,17.82,17.84,16690.0,16.1705,16.1796,16.1433,16.1614,16690.0
2017-12-07 14:10:00,17.85,17.86,17.84,17.86,3830.0,16.1705,16.1796,16.1614,16.1796,3830.0
2017-12-07 14:15:00,17.86,17.87,17.83,17.84,16307.0,16.1796,16.1886,16.1524,16.1614,16307.0
2017-12-07 14:20:00,17.84,17.85,17.84,17.85,4009.0,16.1614,16.1705,16.1614,16.1705,4009.0
2017-12-07 14:25:00,17.85,17.85,17.82,17.82,6696.0,16.1705,16.1705,16.1433,16.1433,6696.0
2017-12-07 14:30:00,17.83,17.9,17.83,17.88,23558.0,16.1524,16.2158,16.1524,16.1977,23558.0
2017-12-07 14:35:00,17.88,17.88,17.85,17.86,7360.0,16.1977,16.1977,16.1705,16.1796,7360.0
2017-12-07 14:40:00,17.86,17.87,17.84,17.85,8970.0,16.1796,16.1886,16.1614,16.1705,8970.0
2017-12-07 14:45:00,17.84,17.86,17.84,17.86,3047.0,16.1614,16.1796,16.1614,16.1796,3047.0
2017-12-07 14:50:00,17.85,17.88,17.85,17.88,7512.0,16.1705,16.1977,16.1705,16.1977,7512.0
2017-12-07 14:55:00,17.87,17.87,17.86,17.87,4352.0,16.1886,16.1886,16.1796,16.1886,4352.0
2017-12-07 15:00:00,17.88,17.88,17.86,17.87,6655.0,16.1977,16.1977,16.1796,16.1886,6655.0
2017-12-07 15:05:00,17.87,17.87,17.85,17.85,8399.0,16.1886,16.1886,16.1705,16.1705,8399.0
2017-12-07 15:10:00,17.85,17.87,17.85,17.87,16757.0,16.1705,16.1886,16.1705,16.1886,16757.0
2017-12-07 15:15:00,17.87,17.87,17.84,17.84,10150.0,16.1886,16.1886,16.1614,16.1614,10150.0
2017-12-07 15:20:00,17.84,17.85,17.83,17.83,15292.0,16.1614,16.1705,16.1524,16.1524,15292.0
2017-12-07 15:25:00,17.84,17.84,17.82,17.84,7512.0,16.1614,16.1614,16.1433,16.1614,7512.0
2017-12-07 15:30:00,17.84,17.88,17.84,17.87,23407.0,16.1614,16.1977,16.1614,16.1886,23407.0
2017-12-07 15:35:00,17.87,17.91,17.87,17.9,33071.0,16.1886,16.2249,16.1886,16.2158,33071.0
2017-12-07 15:40:00,17.89,17.9,17.85,17.85,18202.0,16.2067,16.2158,16.1705,16.1705,18202.0
2017-12-07 15:45:00,17.85,17.87,17.82,17.84,44404.0,16.1705,16.1886,16.1433,16.1614,44404.0
2017-12-07 15:50:00,17.83,17.84,17.78,17.78,61262.0,16.1524,16.1614,16.1071,16.1071,61262.0
2017-12-07 15:55:00,17.78,17.83,17.78,17.8,158303.0,16.1071,16.1524,16.1071,16.1252,158303.0
2017-12-08 09:30:00,17.78,17.79,17.65,17.7,44232.0,16.1071,16.1162,15.9893,16.0346,44232.0
2017-12-08 09:35:00,17.69,17.82,17.67,17.77,25359.0,16.0256,16.1433,16.0074,16.098,25359.0
2017-12-08 09:40:00,17.78,17.87,17.71,17.73,32965.0,16.1071,16.1886,16.0437,16.0618,32965.0
2017-12-08 09:45:00,17.72,17.73,17.54,17.65,39832.0,16.0527,16.0618,15.8897,15.9893,39832.0
2017-12-08 09:50:00,17.65,17.74,17.62,17.7,13822.0,15.9893,16.0709,15.9621,16.0346,13822.0
2017-12-08 09:55:00,17.7,17.76,17.67,17.73,19651.0,16.0346,16.089,16.0074,16.0618,19651.0
2017-12-08 10:00:00,17.71,17.74,17.64,17.64,9322.0,16.0437,16.0709,15.9803,15.9803,9322.0
2017-12-08 10:05:00,17.63,17.73,17.61,17.73,33748.0,15.9712,16.0618,15.9531,16.0618,33748.0
2017-12-08 10:10:00,17.75,17.79,17.73,17.74,17305.0,16.0799,16.1162,16.0618,16.0709,17305.0
2017-12-08 10:15:00,17.73,17.78,17.69,17.73,23285.0,16.0618,16.1071,16.0256,16.0618,23285.0
2017-12-08 10:20:00,17.73,17.75,17.69,17.71,41458.0,16.0618,16.0799,16.0256,16.0437,41458.0
2017-12-08 10:25:00,17.73,17.82,17.72,17.78,56923.0,16.0618,16.1433,16.0527,16.1071,56923.0
2017-12-08 10:30:00,17.78,17.86,17.76,17.77,22040.0,16.1071,16.1796,16.089,16.098,22040.0
2017-12-08 10:35:00,17.77,17.84,17.75,17.82,20101.0,16.098,16.1614,16.0799,16.1433,20101.0
2017-12-08 10:40:00,17.83,17.88,17.82,17.84,16414.0,16.1524,16.1977,16.1433,16.1614,16414.0
2017-12-08 10:45:00,17.83,17.86,17.8,17.82,9923.0,16.1524,16.1796,16.1252,16.1433,9923.0
2017-12-08 10:50:00,17.81,17.86,17.8,17.86,9311.0,16.1343,16.1796,16.1252,16.1796,9311.0
2017-12-08 10:55:00,17.85,17.93,17.85,17.89,12120.0,16.1705,16.243,16.1705,16.2067,12120.0
2017-12-08 11:00:00,17.89,17.94,17.87,17.92,41437.0,16.2067,16.252,16.1886,16.2339,41437.0
2017-12-08 11:05:00,17.91,17.91,17.84,17.9,12751.0,16.2249,16.2249,16.1614,16.2158,12751.0
2017-12-08 11:10:00,17.9,17.97,17.9,17.94,13013.0,16.2158,16.2792,16.2158,16.252,13013.0
2017-12-08 11:15:00,17.94,17.96,17.91,17.93,6439.0,16.252,16.2702,16.2249,16.243,6439.0
2017-12-08 11:20:00,17.93,17.96,17.93,17.93,16575.0,16.243,16.2702,16.243,16.243,16575.0
2017-12-08 11:25:00,17.93,17.95,17.87,17.88,29225.0,16.243,16.2611,16.1886,16.1977,29225.0
2017-12-08 11:30:00,17.89,17.91,17.88,17.88,9556.0,16.2067,16.2249,16.1977,16.1977,9556.0
2017-12-08 11:35:00,17.88,17.93,17.88,17.93,7388.0,16.1977,16.243,16.1977,16.243,7388.0
2017-12-08 11:40:00,17.94,17.98,17.93,17.93,18748.0,16.252,16.2883,16.243,16.243,18748.0
2017-12-08 11:45:00,17.93,17.95,17.9,17.93,14891.0,16.243,16.2611,16.2158,16.243,14891.0
2017-12-08 11:50:00,17.93,17.95,17.9,17.92,17120.0,16.243,16.2611,16.2158,16.2339,17120.0
2017-12-08 11:55:00,17.93,17.96,17.93,17.96,5628.0,16.243,16.2702,16.243,16.2702,5628.0
2017-12-08 12:00:00,17.96,17.97,17.94,17.94,5691.0,16.2702,16.2792,16.252,16.252,5691.0
2017-12-08 12:05:00,17.94,17.95,17.93,17.94,12844.0,16.252,16.2611,16.243,16.252,12844.0
2017-12-08 12:10:00,17.95,17.95,17.91,17.93,10718.0,16.2611,16.2611,16.2249,16.243,10718.0
2017-12-08 12:15:00,17.93,17.94,17.92,17.94,6930.0,16.243,16.252,16.2339,16.252,6930.0
2017-12-08 12:20:00,17.93,17.95,17.93,17.93,16572.0,16.243,16.2611,16.243,16.243,16572.0
2017-12-08 12:25:00,17.94,17.99,17.94,17.98,11960.0,16.252,16.2973,16.252,16.2883,11960.0
2017-12-08 12:30:00,17.98,18.02,17.97,18.01,14372.0,16.2883,16.3245,16.2792,16.3155,14372.0
2017-12-08 12:35:00,18.01,18.01,17.95,17.98,18642.0,16.3155,16.3155,16.2611,16.2883,18642.0
2017-12-08 12:40:00,17.98,17.99,17.96,17.98,6663.0,16.2883,16.2973,16.2702,16.2883,6663.0
2017-12-08 12:45:00,17.97,18.04,17.96,18.04,33699.0,16.2792,16.3426,16.2702,16.3426,33699.0
2017-12-08 12:50:00,18.04,18.07,18.03,18.05,10509.0,16.3426,16.3698,16.3336,16.3517,10509.0
2017-12-08 12:55:00,18.05,18.06,18.0,18.02,42124.0,16.3517,16.3607,16.3064,16.3245,42124.0
2017-12-08 13:00:00,18.02,18.03,18.0,18.01,10288.0,16.3245,16.3336,16.3064,16.3155,10288.0
2017-12-08 13:05:00,18.02,18.02,18.01,18.02,6197.0,16.3245,16.3245,16.3155,16.3245,6197.0
2017-12-08 13:10:00,18.01,18.02,18.0,18.02,11494.0,16.3155,16.3245,16.3064,16.3245,11494.0
2017-12-08 13:15:00,18.02,18.02,17.97,18.01,54299.0,16.3245,16.3245,16.2792,16.3155,54299.0
2017-12-08 13:20:00,18.01,18.04,18.01,18.03,8624.0,16.3155,16.3426,16.3155,16.3336,8624.0
2017-12-08 13:25:00,18.04,18.06,18.04,18.05,3516.0,16.3426,16.3607,16.3426,16.3517,3516.0
2017-12-08 13:30:00,18.05,18.06,17.94,17.96,25810.0,16.3517,16.3607,16.252,16.2702,25810.0
2017-12-08 13:35:00,17.96,18.0,17.95,17.97,27797.0,16.2702,16.3064,16.2611,16.2792,27797.0
2017-12-08 13:40:00,17.97,17.97,17.95,17.96,8890.0,16.2792,16.2792,16.2611,16.2702,8890.0
2017-12-08 13:45:00,17.97,17.97,17.93,17.96,12278.0,16.2792,16.2792,16.243,16.2702,12278.0
2017-12-08 13:50:00,17.95,17.97,17.94,17.96,14200.0,16.2611,16.2792,16.252,16.2702,14200.0
2017-12-08 13:55:00,17.97,17.98,17.97,17.98,8169.0,16.2792,16.2883,16.2792,16.2883,8169.0
2017-12-08 14:00:00,17.98,18.0,17.96,18.0,32034.0,16.2883,16.3064,16.2702,16.3064,32034.0
2017-12-08 14:05:00,18.0,18.04,17.99,18.02,107903.0,16.3064,16.3426,16.2973,16.3245,107903.0
2017-12-08 14:10:00,18.01,18.05,17.98,17.98,35493.0,16.3155,16.3517,16.2883,16.2883,35493.0
2017-12-08 14:15:00,17.99,18.03,17.98,18.03,20265.0,16.2973,16.3336,16.2883,16.3336,20265.0
2017-12-08 14:20:00,18.03,18.08,18.03,18.07,28042.0,16.3336,16.3789,16.3336,16.3698,28042.0
2017-12-08 14:25:00,18.07,18.08,18.0,18.02,33871.0,16.3698,16.3789,16.3064,16.3245,33871.0
2017-12-08 14:30:00,18.03,18.04,17.95,18.01,67671.0,16.3336,16.3426,16.2611,16.3155,67671.0
2017-12-08 14:35:00,18.02,18.03,18.0,18.01,16552.0,16.3245,16.3336,16.3064,16.3155,16552.0
2017-12-08 14:40:00,18.0,18.01,17.94,18.0,26470.0,16.3064,16.3155,16.252,16.3064,26470.0
2017-12-08 14:45:00,18.0,18.01,17.98,17.99,15846.0,16.3064,16.3155,16.2883,16.2973,15846.0
2017-12-08 14:50:00,17.98,18.01,17.98,17.98,10964.0,16.2883,16.3155,16.2883,16.2883,10964.0
2017-12-08 14:55:00,17.98,18.01,17.97,18.01,19798.0,16.2883,16.3155,16.2792,16.3155,19798.0
2017-12-08 15:00:00,18.01,18.03,18.0,18.02,10550.0,16.3155,16.3336,16.3064,16.3245,10550.0
2017-12-08 15:05:00,18.03,18.04,17.98,17.98,21856.0,16.3336,16.3426,16.2883,16.2883,21856.0
2017-12-08 15:10:00,17.98,17.99,17.92,17.98,29228.0,16.2883,16.2973,16.2339,16.2883,29228.0
2017-12-08 15:15:00,17.98,18.0,17.94,17.98,16786.0,16.2883,16.3064,16.252,16.2883,16786.0
2017-12-08 15:20:00,17.98,17.99,17.97,17.98,14600.0,16.2883,16.2973,16.2792,16.2883,14600.0
2017-12-08 15:25:00,17.97,18.0,17.95,17.98,37496.0,16.2792,16.3064,16.2611,16.2883,37496.0
2017-12-08 15:30:00,17.98,18.02,17.98,17.99,40419.0,16.2883,16.3245,16.2883,16.2973,40419.0
2017-12-08 15:35:00,17.99,18.02,17.97,18.0,43188.0,16.2973,16.3245,16.2792,16.3064,43188.0
2017-12-08 15:40:00,17.99,18.02,17.98,18.01,48622.0,16.2973,16.3245,16.2883,16.3155,48622.0
2017-12-08 15:45:00,18.01,18.02,17.97,18.0,64916.0,16.3155,16.3245,16.2792,16.3064,64916.0
2017-12-08 15:50:00,18.0,18.05,18.0,18.01,106693.0,16.3064,16.3517,16.3064,16.3155,106693.0
2017-12-08 15:55:00,18.01,18.03,18.01,18.03,99919.0,16.3155,16.3336,16.3155,16.3336,99919.0
2017-12-11 09:30:00,17.95,17.99,17.85,17.88,47164.0,16.2611,16.2973,16.1705,16.1977,47164.0
2017-12-11 09:35:00,17.85,17.93,17.73,17.76,36839.0,16.1705,16.243,16.0618,16.089,36839.0
2017-12-11 09:40:00,17.78,17.96,17.78,17.91,14110.0,16.1071,16.2702,16.1071,16.2249,14110.0
2017-12-11 09:45:00,17.93,17.94,17.76,17.76,19168.0,16.243,16.252,16.089,16.089,19168.0
2017-12-11 09:50:00,17.77,17.89,17.76,17.88,23611.0,16.098,16.2067,16.089,16.1977,23611.0
2017-12-11 09:55:00,17.87,17.9,17.79,17.82,14844.0,16.1886,16.2158,16.1162,16.1433,14844.0
2017-12-11 10:00:00,17.83,17.87,17.78,17.87,22832.0,16.1524,16.1886,16.1071,16.1886,22832.0
2017-12-11 10:05:00,17.86,17.86,17.7,17.78,49318.0,16.1796,16.1796,16.0346,16.1071,49318.0
2017-12-11 10:10:00,17.77,17.86,17.75,17.81,20351.0,16.098,16.1796,16.0799,16.1343,20351.0
2017-12-11 10:15:00,17.82,17.83,17.74,17.75,10015.0,16.1433,16.1524,16.0709,16.0799,10015.0
2017-12-11 10:20:00,17.74,17.87,17.73,17.83,39507.0,16.0709,16.1886,16.0618,16.1524,39507.0
2017-12-11 10:25:00,17.82,17.86,17.76,17.79,13571.0,16.1433,16.1796,16.089,16.1162,13571.0
2017-12-11 10:30:00,17.8,17.82,17.77,17.82,29176.0,16.1252,16.1433,16.098,16.1433,29176.0
2017-12-11 10:35:00,17.82,17.88,17.82,17.86,21136.0,16.1433,16.1977,16.1433,16.1796,21136.0
2017-12-11 10:40:00,17.86,17.87,17.81,17.83,10885.0,16.1796,16.1886,16.1343,16.1524,10885.0
2017-12-11 10:45:00,17.82,17.85,17.8,17.83,16857.0,16.1433,16.1705,16.1252,16.1524,16857.0
2017-12-11 10:50:00,17.83,17.9,17.83,17.85,21966.0,16.1524,16.2158,16.1524,16.1705,21966.0
2017-12-11 10:55:00,17.84,17.9,17.82,17.84,21964.0,16.1614,16.2158,16.1433,16.1614,21964.0
2017-12-11 11:00:00,17.83,17.89,17.81,17.85,33392.0,16.1524,16.2067,16.1343,16.1705,33392.0
2017-12-11 11:05:00,17.85,17.85,17.76,17.77,9114.0,16.1705,16.1705,16.089,16.098,9114.0
2017-12-11 11:10:00,17.77,17.81,17.77,17.8,44122.0,16.098,16.1343,16.098,16.1252,44122.0
2017-12-11 11:15:00,17.8,17.82,17.77,17.8,17032.0,16.1252,16.1433,16.098,16.1252,17032.0
2017-12-11 11:20:00,17.8,17.83,17.78,17.8,15489.0,16.1252,16.1524,16.1071,16.1252,15489.0
2017-12-11 11:25:00,17.8,17.82,17.77,17.78,21585.0,16.1252,16.1433,16.098,16.1071,21585.0
2017-12-11 11:30:00,17.78,17.84,17.77,17.8,14519.0,16.1071,16.1614,16.098,16.1252,14519.0
2017-12-11 11:35:00,17.8,17.86,17.79,17.86,25804.0,16.1252,16.1796,16.1162,16.1796,25804.0
2017-12-11 11:40:00,17.85,17.86,17.81,17.82,16843.0,16.1705,16.1796,16.1343,16.1433,16843.0
2017-12-11 11:45:00,17.82,17.82,17.78,17.8,25353.0,16.1433,16.1433,16.1071,16.1252,25353.0
2017-12-11 11:50:00,17.8,17.81,17.78,17.8,33320.0,16.1252,16.1343,16.1071,16.1252,33320.0
2017-12-11 11:55:00,17.8,17.85,17.79,17.85,19636.0,16.1252,16.1705,16.1162,16.1705,19636.0
2017-12-11 12:00:00,17.85,17.86,17.84,17.85,4429.0,16.1705,16.1796,16.1614,16.1705,4429.0
2017-12-11 12:05:00,17.86,17.87,17.81,17.82,21063.0,16.1796,16.1886,16.1343,16.1433,21063.0
2017-12-11 12:10:00,17.81,17.82,17.81,17.82,8495.0,16.1343,16.1433,16.1343,16.1433,8495.0
2017-12-11 12:15:00,17.82,17.84,17.81,17.84,8303.0,16.1433,16.1614,16.1343,16.1614,8303.0
2017-12-11 12:20:00,17.84,17.87,17.83,17.86,34032.0,16.1614,16.1886,16.1524,16.1796,34032.0
2017-12-11 12:25:00,17.86,17.86,17.82,17.83,11900.0,16.1796,16.1796,16.1433,16.1524,11900.0
2017-12-11 12:30:00,17.83,17.85,17.8,17.84,14016.0,16.1524,16.1705,16.1252,16.1614,14016.0
2017-12-11 12:35:00,17.84,17.84,17.81,17.84,12448.0,16.1614,16.1614,16.1343,16.1614,12448.0
2017-12-11 12:40:00,17.84,17.88,17.83,17.88,12788.0,16.1614,16.1977,16.1524,16.1977,12788.0
2017-12-11 12:45:00,17.88,17.88,17.82,17.82,11259.0,16.1977,16.1977,16.1433,16.1433,11259.0
2017-12-11 12:50:00,17.82,17.87,17.82,17.85,11919.0,16.1433,16.1886,16.1433,16.1705,11919.0
2017-12-11 12:55:00,17.85,17.88,17.83,17.88,10319.0,16.1705,16.1977,16.1524,16.1977,10319.0
2017-12-11 13:00:00,17.87,17.87,17.84,17.84,21169.0,16.1886,16.1886,16.1614,16.1614,21169.0
2017-12-11 13:05:00,17.84,17.86,17.83,17.86,8422.0,16.1614,16.1796,16.1524,16.1796,8422.0
2017-12-11 13:10:00,17.85,17.86,17.84,17.85,6685.0,16.1705,16.1796,16.1614,16.1705,6685.0
2017-12-11 13:15:00,17.85,17.86,17.82,17.85,10919.0,16.1705,16.1796,16.1433,16.1705,10919.0
2017-12-11 13:20:00,17.85,17.87,17.84,17.85,15619.0,16.1705,16.1886,16.1614,16.1705,15619.0
2017-12-11 13:25:00,17.85,17.85,17.82,17.83,11604.0,16.1705,16.1705,16.1433,16.1524,11604.0
2017-12-11 13:30:00,17.82,17.84,17.82,17.83,7084.0,16.1433,16.1614,16.1433,16.1524,7084.0
2017-12-11 13:35:00,17.83,17.84,17.81,17.81,28002.0,16.1524,16.1614,16.1343,16.1343,28002.0
2017-12-11 13:40:00,17.82,17.83,17.8,17.82,8313.0,16.1433,16.1524,16.1252,16.1433,8313.0
2017-12-11 13:45:00,17.82,17.83,17.81,17.82,13495.0,16.1433,16.1524,16.1343,16.1433,13495.0
2017-12-11 13:50:00,17.82,17.83,17.81,17.82,9825.0,16.1433,16.1524,16.1343,16.1433,9825.0
2017-12-11 13:55:00,17.81,17.83,17.81,17.82,8689.0,16.1343,16.1524,16.1343,16.1433,8689.0
2017-12-11 14:00:00,17.82,17.84,17.82,17.82,15665.0,16.1433,16.1614,16.1433,16.1433,15665.0
2017-12-11 14:05:00,17.83,17.83,17.82,17.83,12462.0,16.1524,16.1524,16.1433,16.1524,12462.0
2017-12-11 14:10:00,17.83,17.85,17.82,17.85,13746.0,16.1524,16.1705,16.1433,16.1705,13746.0
2017-12-11 14:15:00,17.85,17.86,17.83,17.85,10270.0,16.1705,16.1796,16.1524,16.1705,10270.0
2017-12-11 14:20:00,17.86,17.87,17.84,17.87,10199.0,16.1796,16.1886,16.1614,16.1886,10199.0
2017-12-11 14:25:00,17.87,17.87,17.83,17.83,9069.0,16.1886,16.1886,16.1524,16.1524,9069.0
2017-12-11 14:30:00,17.83,17.84,17.81,17.82,6501.0,16.1524,16.1614,16.1343,16.1433,6501.0
2017-12-11 14:35:00,17.82,17.85,17.81,17.84,27454.0,16.1433,16.1705,16.1343,16.1614,27454.0
2017-12-11 14:40:00,17.84,17.85,17.84,17.85,10600.0,16.1614,16.1705,16.1614,16.1705,10600.0
2017-12-11 14:45:00,17.85,17.87,17.84,17.85,25366.0,16.1705,16.1886,16.1614,16.1705,25366.0
2017-12-11 14:50:00,17.85,17.86,17.8,17.8,24630.0,16.1705,16.1796,16.1252,16.1252,24630.0
2017-12-11 14:55:00,17.8,17.84,17.8,17.84,21694.0,16.1252,16.1614,16.1252,16.1614,21694.0
2017-12-11 15:00:00,17.84,17.87,17.83,17.86,19122.0,16.1614,16.1886,16.1524,16.1796,19122.0
2017-12-11 15:05:00,17.86,17.93,17.86,17.91,27095.0,16.1796,16.243,16.1796,16.2249,27095.0
2017-12-11 15:10:00,17.91,17.95,17.91,17.95,30928.0,16.2249,16.2611,16.2249,16.2611,30928.0
2017-12-11 15:15:00,17.95,18.0,17.94,17.99,39850.0,16.2611,16.3064,16.252,16.2973,39850.0
2017-12-11 15:20:00,17.98,17.99,17.94,17.95,57759.0,16.2883,16.2973,16.252,16.2611,57759.0
2017-12-11 15:25:00,17.95,17.96,17.91,17.94,44447.0,16.2611,16.2702,16.2249,16.252,44447.0
2017-12-11 15:30:00,17.94,17.96,17.93,17.95,50352.0,16.252,16.2702,16.243,16.2611,50352.0
2017-12-11 15:35:00,17.95,17.96,17.89,17.94,59806.0,16.2611,16.2702,16.2067,16.252,59806.0
2017-12-11 15:40:00,17.94,17.94,17.91,17.94,53219.0,16.252,16.252,16.2249,16.252,53219.0
2017-12-11 15:45:00,17.94,17.96,17.92,17.95,76786.0,16.252,16.2702,16.2339,16.2611,76786.0
2017-12-11 15:50:00,17.95,17.96,17.89,17.9,92516.0,16.2611,16.2702,16.2067,16.2158,92516.0
2017-12-11 15:55:00,17.89,17.94,17.89,17.92,110528.0,16.2067,16.252,16.2067,16.2339,110528.0
2017-12-12 09:30:00,17.95,18.14,17.94,18.03,59172.0,16.2611,16.4332,16.252,16.3336,59172.0
2017-12-12 09:35:00,18.03,18.13,18.01,18.09,38306.0,16.3336,16.4242,16.3155,16.3879,38306.0
2017-12-12 09:40:00,18.1,18.1,17.89,17.9,21897.0,16.397,16.397,16.2067,16.2158,21897.0
2017-12-12 09:45:00,17.89,17.95,17.8,17.82,22381.0,16.2067,16.2611,16.1252,16.1433,22381.0
2017-12-12 09:50:00,17.83,17.87,17.72,17.78,26287.0,16.1524,16.1886,16.0527,16.1071,26287.0
2017-12-12 09:55:00,17.75,17.86,17.71,17.83,34226.0,16.0799,16.1796,16.0437,16.1524,34226.0
2017-12-12 10:00:00,17.83,17.88,17.82,17.84,9001.0,16.1524,16.1977,16.1433,16.1614,9001.0
2017-12-12 10:05:00,17.86,17.91,17.85,17.86,8867.0,16.1796,16.2249,16.1705,16.1796,8867.0
2017-12-12 10:10:00,17.83,17.89,17.83,17.85,8259.0,16.1524,16.2067,16.1524,16.1705,8259.0
2017-12-12 10:15:00,17.85,17.89,17.84,17.88,11845.0,16.1705,16.2067,16.1614,16.1977,11845.0
2017-12-12 10:20:00,17.88,17.92,17.87,17.91,13740.0,16.1977,16.2339,16.1886,16.2249,13740.0
2017-12-12 10:25:00,17.91,17.95,17.9,17.94,7180.0,16.2249,16.2611,16.2158,16.252,7180.0
2017-12-12 10:30:00,17.94,17.95,17.9,17.93,10238.0,16.252,16.2611,16.2158,16.243,10238.0
2017-12-12 10:35:00,17.94,17.94,17.87,17.89,11600.0,16.252,16.252,16.1886,16.2067,11600.0
2017-12-12 10:40:00,17.89,17.93,17.88,17.9,9907.0,16.2067,16.243,16.1977,16.2158,9907.0
2017-12-12 10:45:00,17.9,17.92,17.89,17.91,8821.0,16.2158,16.2339,16.2067,16.2249,8821.0
2017-12-12 10:50:00,17.91,17.91,17.82,17.85,16738.0,16.2249,16.2249,16.1433,16.1705,16738.0
2017-12-12 10:55:00,17.85,17.92,17.84,17.9,17001.0,16.1705,16.2339,16.1614,16.2158,17001.0
2017-12-12 11:00:00,17.9,17.91,17.81,17.82,10311.0,16.2158,16.2249,16.1343,16.1433,10311.0
2017-12-12 11:05:00,17.82,17.84,17.8,17.8,10952.0,16.1433,16.1614,16.1252,16.1252,10952.0
2017-12-12 11:10:00,17.81,17.89,17.81,17.89,11219.0,16.1343,16.2067,16.1343,16.2067,11219.0
2017-12-12 11:15:00,17.89,17.92,17.87,17.88,14371.0,16.2067,16.2339,16.1886,16.1977,14371.0
2017-12-12 11:20:00,17.88,17.89,17.82,17.82,5780.0,16.1977,16.2067,16.1433,16.1433,5780.0
2017-12-12 11:25:00,17.82,17.84,17.77,17.8,13181.0,16.1433,16.1614,16.098,16.1252,13181.0
2017-12-12 11:30:00,17.79,17.84,17.79,17.84,8318.0,16.1162,16.1614,16.1162,16.1614,8318.0
2017-12-12 11:35:00,17.84,17.85,17.79,17.8,13722.0,16.1614,16.1705,16.1162,16.1252,13722.0
2017-12-12 11:40:00,17.79,17.86,17.79,17.86,8070.0,16.1162,16.1796,16.1162,16.1796,8070.0
2017-12-12 11:45:00,17.86,17.88,17.85,17.85,6434.0,16.1796,16.1977,16.1705,16.1705,6434.0
2017-12-12 11:50:00,17.85,17.86,17.84,17.84,4300.0,16.1705,16.1796,16.1614,16.1614,4300.0
2017-12-12 11:55:00,17.84,17.85,17.82,17.82,11678.0,16.1614,16.1705,16.1433,16.1433,11678.0
2017-12-12 12:00:00,17.81,17.83,17.77,17.82,10420.0,16.1343,16.1524,16.098,16.1433,10420.0
2017-12-12 12:05:00,17.83,17.87,17.82,17.83,11560.0,16.1524,16.1886,16.1433,16.1524,11560.0
2017-12-12 12:10:00,17.83,17.84,17.8,17.8,5738.0,16.1524,16.1614,16.1252,16.1252,5738.0
2017-12-12 12:15:00,17.79,17.86,17.79,17.86,12100.0,16.1162,16.1796,16.1162,16.1796,12100.0
2017-12-12 12:20:00,17.86,17.88,17.84,17.85,8760.0,16.1796,16.1977,16.1614,16.1705,8760.0
2017-12-12 12:25:00,17.84,17.85,17.82,17.83,12653.0,16.1614,16.1705,16.1433,16.1524,12653.0
2017-12-12 12:30:00,17.84,17.86,17.83,17.85,8402.0,16.1614,16.1796,16.1524,16.1705,8402.0
2017-12-12 12:35:00,17.85,17.86,17.83,17.85,11320.0,16.1705,16.1796,16.1524,16.1705,11320.0
2017-12-12 12:40:00,17.84,17.84,17.8,17.82,23590.0,16.1614,16.1614,16.1252,16.1433,23590.0
2017-12-12 12:45:00,17.81,17.83,17.79,17.83,12100.0,16.1343,16.1524,16.1162,16.1524,12100.0
2017-12-12 12:50:00,17.83,17.88,17.82,17.86,10520.0,16.1524,16.1977,16.1433,16.1796,10520.0
2017-12-12 12:55:00,17.88,17.91,17.87,17.89,8540.0,16.1977,16.2249,16.1886,16.2067,8540.0
2017-12-12 13:00:00,17.89,17.92,17.88,17.92,10734.0,16.2067,16.2339,16.1977,16.2339,10734.0
2017-12-12 13:05:00,17.92,17.96,17.91,17.95,13341.0,16.2339,16.2702,16.2249,16.2611,13341.0
2017-12-12 13:10:00,17.94,17.95,17.9,17.9,22320.0,16.252,16.2611,16.2158,16.2158,22320.0
2017-12-12 13:15:00,17.89,17.93,17.88,17.92,7969.0,16.2067,16.243,16.1977,16.2339,7969.0
2017-12-12 13:20:00,17.9,17.92,17.88,17.88,5274.0,16.2158,16.2339,16.1977,16.1977,5274.0
2017-12-12 13:25:00,17.89,17.91,17.88,17.89,4093.0,16.2067,16.2249,16.1977,16.2067,4093.0
2017-12-12 13:30:00,17.9,17.9,17.89,17.89,3709.0,16.2158,16.2158,16.2067,16.2067,3709.0
2017-12-12 13:35:00,17.89,17.89,17.85,17.89,15924.0,16.2067,16.2067,16.1705,16.2067,15924.0
2017-12-12 13:40:00,17.88,17.92,17.88,17.91,6049.0,16.1977,16.2339,16.1977,16.2249,6049.0
2017-12-12 13:45:00,17.91,17.96,17.9,17.96,17347.0,16.2249,16.2702,16.2158,16.2702,17347.0
2017-12-12 13:50:00,17.96,17.98,17.94,17.94,8200.0,16.2702,16.2883,16.252,16.252,8200.0
2017-12-12 13:55:00,17.95,17.96,17.9,17.9,30625.0,16.2611,16.2702,16.2158,16.2158,30625.0
2017-12-12 14:00:00,17.91,17.96,17.91,17.95,12135.0,16.2249,16.2702,16.2249,16.2611,12135.0
2017-12-12 14:05:00,17.95,17.96,17.93,17.94,7500.0,16.2611,16.2702,16.243,16.252,7500.0
2017-12-12 14:10:00,17.94,17.95,17.93,17.94,6399.0,16.252,16.2611,16.243,16.252,6399.0
2017-12-12 14:15:00,17.93,17.95,17.91,17.95,15131.0,16.243,16.2611,16.2249,16.2611,15131.0
2017-12-12 14:20:00,17.94,17.94,17.84,17.85,18442.0,16.252,16.252,16.1614,16.1705,18442.0
2017-12-12 14:25:00,17.86,17.89,17.85,17.87,9464.0,16.1796,16.2067,16.1705,16.1886,9464.0
2017-12-12 14:30:00,17.87,17.9,17.86,17.87,12044.0,16.1886,16.2158,16.1796,16.1886,12044.0
2017-12-12 14:35:00,17.87,17.89,17.85,17.85,10465.0,16.1886,16.2067,16.1705,16.1705,10465.0
2017-12-12 14:40:00,17.85,17.87,17.83,17.86,13494.0,16.1705,16.1886,16.1524,16.1796,13494.0
2017-12-12 14:45:00,17.85,17.86,17.81,17.83,11200.0,16.1705,16.1796,16.1343,16.1524,11200.0
2017-12-12 14:50:00,17.82,17.83,17.79,17.8,9651.0,16.1433,16.1524,16.1162,16.1252,9651.0
2017-12-12 14:55:00,17.79,17.8,17.76,17.79,19874.0,16.1162,16.1252,16.089,16.1162,19874.0
2017-12-12 15:00:00,17.78,17.78,17.75,17.76,14676.0,16.1071,16.1071,16.0799,16.089,14676.0
2017-12-12 15:05:00,17.77,17.77,17.72,17.72,22112.0,16.098,16.098,16.0527,16.0527,22112.0
2017-12-12 15:10:00,17.72,17.74,17.64,17.73,51913.0,16.0527,16.0709,15.9803,16.0618,51913.0
2017-12-12 15:15:00,17.73,17.73,17.69,17.69,11724.0,16.0618,16.0618,16.0256,16.0256,11724.0
2017-12-12 15:20:00,17.7,17.73,17.69,17.72,19699.0,16.0346,16.0618,16.0256,16.0527,19699.0
2017-12-12 15:25:00,17.71,17.72,17.62,17.63,27563.0,16.0437,16.0527,15.9621,15.9712,27563.0
2017-12-12 15:30:00,17.63,17.64,17.54,17.59,96404.0,15.9712,15.9803,15.8897,15.935,96404.0
2017-12-12 15:35:00,17.59,17.6,17.53,17.57,75210.0,15.935,15.944,15.8806,15.9169,75210.0
2017-12-12 15:40:00,17.56,17.56,17.53,17.54,40205.0,15.9078,15.9078,15.8806,15.8897,40205.0
2017-12-12 15:45:00,17.54,17.55,17.5,17.53,88113.0,15.8897,15.8987,15.8534,15.8806,88113.0
2017-12-12 15:50:00,17.53,17.53,17.49,17.5,78713.0,15.8806,15.8806,15.8444,15.8534,78713.0
2017-12-12 15:55:00,17.5,17.51,17.44,17.45,164386.0,15.8534,15.8625,15.7991,15.8081,164386.0
2017-12-13 09:30:00,17.47,17.69,17.47,17.61,26869.0,15.8263,16.0256,15.8263,15.9531,26869.0
2017-12-13 09:35:00,17.64,17.7,17.58,17.7,4700.0,15.9803,16.0346,15.9259,16.0346,4700.0
2017-12-13 09:40:00,17.7,17.73,17.61,17.69,21364.0,16.0346,16.0618,15.9531,16.0256,21364.0
2017-12-13 09:45:00,17.7,17.75,17.63,17.66,8690.0,16.0346,16.0799,15.9712,15.9984,8690.0
2017-12-13 09:50:00,17.66,17.68,17.62,17.68,11908.0,15.9984,16.0165,15.9621,16.0165,11908.0
2017-12-13 09:55:00,17.67,17.72,17.67,17.69,8344.0,16.0074,16.0527,16.0074,16.0256,8344.0
2017-12-13 10:00:00,17.71,17.72,17.68,17.69,11566.0,16.0437,16.0527,16.0165,16.0256,11566.0
2017-12-13 10:05:00,17.7,17.72,17.61,17.64,40812.0,16.0346,16.0527,15.9531,15.9803,40812.0
2017-12-13 10:10:00,17.66,17.66,17.58,17.6,6701.0,15.9984,15.9984,15.9259,15.944,6701.0
2017-12-13 10:15:00,17.58,17.65,17.57,17.65,7687.0,15.9259,15.9893,15.9169,15.9893,7687.0
2017-12-13 10:20:00,17.65,17.67,17.6,17.67,15656.0,15.9893,16.0074,15.944,16.0074,15656.0
2017-12-13 10:25:00,17.67,17.68,17.61,17.65,6547.0,16.0074,16.0165,15.9531,15.9893,6547.0
2017-12-13 10:30:00,17.68,17.71,17.66,17.66,10830.0,16.0165,16.0437,15.9984,15.9984,10830.0
2017-12-13 10:35:00,17.66,17.66,17.63,17.66,9026.0,15.9984,15.9984,15.9712,15.9984,9026.0
2017-12-13 10:40:00,17.65,17.71,17.63,17.68,8070.0,15.9893,16.0437,15.9712,16.0165,8070.0
2017-12-13 10:45:00,17.67,17.68,17.62,17.63,3500.0,16.0074,16.0165,15.9621,15.9712,3500.0
2017-12-13 10:50:00,17.64,17.64,17.58,17.61,6999.0,15.9803,15.9803,15.9259,15.9531,6999.0
2017-12-13 10:55:00,17.61,17.61,17.54,17.55,8921.0,15.9531,15.9531,15.8897,15.8987,8921.0
2017-12-13 11:00:00,17.55,17.55,17.48,17.51,15531.0,15.8987,15.8987,15.8353,15.8625,15531.0
2017-12-13 11:05:00,17.51,17.57,17.51,17.54,12024.0,15.8625,15.9169,15.8625,15.8897,12024.0
2017-12-13 11:10:00,17.53,17.61,17.53,17.55,46190.0,15.8806,15.9531,15.8806,15.8987,46190.0
2017-12-13 11:15:00,17.55,17.59,17.55,17.56,8500.0,15.8987,15.935,15.8987,15.9078,8500.0
2017-12-13 11:20:00,17.57,17.63,17.57,17.63,12569.0,15.9169,15.9712,15.9169,15.9712,12569.0
2017-12-13 11:25:00,17.63,17.64,17.59,17.61,9263.0,15.9712,15.9803,15.935,15.9531,9263.0
2017-12-13 11:30:00,17.61,17.67,17.61,17.65,17120.0,15.9531,16.0074,15.9531,15.9893,17120.0
2017-12-13 11:35:00,17.65,17.69,17.65,17.68,15775.0,15.9893,16.0256,15.9893,16.0165,15775.0
2017-12-13 11:40:00,17.68,17.69,17.66,17.68,33150.0,16.0165,16.0256,15.9984,16.0165,33150.0
2017-12-13 11:45:00,17.67,17.69,17.6,17.67,47049.0,16.0074,16.0256,15.944,16.0074,47049.0
2017-12-13 11:50:00,17.67,17.69,17.64,17.68,7200.0,16.0074,16.0256,15.9803,16.0165,7200.0
2017-12-13 11:55:00,17.7,17.77,17.7,17.77,21986.0,16.0346,16.098,16.0346,16.098,21986.0
2017-12-13 12:00:00,17.76,17.79,17.71,17.71,41257.0,16.089,16.1162,16.0437,16.0437,41257.0
2017-12-13 12:05:00,17.71,17.71,17.7,17.7,7522.0,16.0437,16.0437,16.0346,16.0346,7522.0
2017-12-13 12:10:00,17.7,17.73,17.69,17.72,7117.0,16.0346,16.0618,16.0256,16.0527,7117.0
2017-12-13 12:15:00,17.72,17.72,17.63,17.69,30460.0,16.0527,16.0527,15.9712,16.0256,30460.0
2017-12-13 12:20:00,17.7,17.75,17.7,17.73,14660.0,16.0346,16.0799,16.0346,16.0618,14660.0
2017-12-13 12:25:00,17.73,17.78,17.72,17.77,6303.0,16.0618,16.1071,16.0527,16.098,6303.0
2017-12-13 12:30:00,17.77,17.78,17.76,17.77,2414.0,16.098,16.1071,16.089,16.098,2414.0
2017-12-13 12:35:00,17.78,17.78,17.71,17.71,16048.0,16.1071,16.1071,16.0437,16.0437,16048.0
2017-12-13 12:40:00,17.71,17.78,17.71,17.77,16240.0,16.0437,16.1071,16.0437,16.098,16240.0
2017-12-13 12:45:00,17.78,17.78,17.75,17.76,5178.0,16.1071,16.1071,16.0799,16.089,5178.0
2017-12-13 12:50:00,17.75,17.78,17.74,17.76,7900.0,16.0799,16.1071,16.0709,16.089,7900.0
2017-12-13 12:55:00,17.76,17.77,17.7,17.71,7600.0,16.089,16.098,16.0346,16.0437,7600.0
2017-12-13 13:00:00,17.71,17.71,17.67,17.68,11100.0,16.0437,16.0437,16.0074,16.0165,11100.0
2017-12-13 13:05:00,17.68,17.73,17.67,17.73,4400.0,16.0165,16.0618,16.0074,16.0618,4400.0
2017-12-13 13:10:00,17.73,17.73,17.69,17.7,8450.0,16.0618,16.0618,16.0256,16.0346,8450.0
2017-12-13 13:15:00,17.7,17.7,17.68,17.68,5879.0,16.0346,16.0346,16.0165,16.0165,5879.0
2017-12-13 13:20:00,17.68,17.69,17.67,17.69,3800.0,16.0165,16.0256,16.0074,16.0256,3800.0
2017-12-13 13:25:00,17.69,17.73,17.68,17.73,4339.0,16.0256,16.0618,16.0165,16.0618,4339.0
2017-12-13 13:30:00,17.74,17.74,17.72,17.74,2400.0,16.0709,16.0709,16.0527,16.0709,2400.0
2017-12-13 13:35:00,17.73,17.73,17.68,17.73,17556.0,16.0618,16.0618,16.0165,16.0618,17556.0
2017-12-13 13:40:00,17.73,17.73,17.65,17.73,39501.0,16.0618,16.0618,15.9893,16.0618,39501.0
2017-12-13 13:45:00,17.73,17.76,17.71,17.75,5399.0,16.0618,16.089,16.0437,16.0799,5399.0
2017-12-13 13:50:00,17.75,17.75,17.73,17.73,2800.0,16.0799,16.0799,16.0618,16.0618,2800.0
2017-12-13 13:55:00,17.73,17.78,17.7,17.78,11123.0,16.0618,16.1071,16.0346,16.1071,11123.0
2017-12-13 14:00:00,17.79,17.9,17.72,17.87,32824.0,16.1162,16.2158,16.0527,16.1886,32824.0
2017-12-13 14:05:00,17.86,17.86,17.76,17.77,19356.0,16.1796,16.1796,16.089,16.098,19356.0
2017-12-13 14:10:00,17.77,17.8,17.75,17.8,11306.0,16.098,16.1252,16.0799,16.1252,11306.0
2017-12-13 14:15:00,17.79,17.81,17.78,17.8,5247.0,16.1162,16.1343,16.1071,16.1252,5247.0
2017-12-13 14:20:00,17.8,17.8,17.78,17.8,3700.0,16.1252,16.1252,16.1071,16.1252,3700.0
2017-12-13 14:25:00,17.79,17.81,17.78,17.8,7900.0,16.1162,16.1343,16.1071,16.1252,7900.0
2017-12-13 14:30:00,17.79,17.81,17.78,17.81,9688.0,16.1162,16.1343,16.1071,16.1343,9688.0
2017-12-13 14:35:00,17.81,17.82,17.8,17.82,6261.0,16.1343,16.1433,16.1252,16.1433,6261.0
2017-12-13 14:40:00,17.81,17.81,17.76,17.79,10268.0,16.1343,16.1343,16.089,16.1162,10268.0
2017-12-13 14:45:00,17.79,17.81,17.78,17.8,7089.0,16.1162,16.1343,16.1071,16.1252,7089.0
2017-12-13 14:50:00,17.8,17.82,17.79,17.81,13173.0,16.1252,16.1433,16.1162,16.1343,13173.0
2017-12-13 14:55:00,17.82,17.82,17.78,17.81,8910.0,16.1433,16.1433,16.1071,16.1343,8910.0
2017-12-13 15:00:00,17.81,17.82,17.8,17.8,5716.0,16.1343,16.1433,16.1252,16.1252,5716.0
2017-12-13 15:05:00,17.8,17.8,17.73,17.78,17240.0,16.1252,16.1252,16.0618,16.1071,17240.0
2017-12-13 15:10:00,17.78,17.81,17.77,17.8,5190.0,16.1071,16.1343,16.098,16.1252,5190.0
2017-12-13 15:15:00,17.8,17.8,17.77,17.78,8632.0,16.1252,16.1252,16.098,16.1071,8632.0
2017-12-13 15:20:00,17.79,17.79,17.76,17.78,9658.0,16.1162,16.1162,16.089,16.1071,9658.0
2017-12-13 15:25:00,17.78,17.79,17.76,17.77,24187.0,16.1071,16.1162,16.089,16.098,24187.0
2017-12-13 15:30:00,17.77,17.78,17.76,17.77,8414.0,16.098,16.1071,16.089,16.098,8414.0
2017-12-13 15:35:00,17.77,17.78,17.75,17.77,27485.0,16.098,16.1071,16.0799,16.098,27485.0
2017-12-13 15:40:00,17.76,17.77,17.75,17.77,34866.0,16.089,16.098,16.0799,16.098,34866.0
2017-12-13 15:45:00,17.77,17.78,17.75,17.76,32300.0,16.098,16.1071,16.0799,16.089,32300.0
2017-12-13 15:50:00,17.75,17.75,17.69,17.7,88647.0,16.0799,16.0799,16.0256,16.0346,88647.0
2017-12-13 15:55:00,17.7,17.71,17.64,17.66,178402.0,16.0346,16.0437,15.9803,15.9984,178402.0
2017-12-14 09:30:00,17.69,17.93,17.67,17.76,23699.0,16.0256,16.243,16.0074,16.089,23699.0
2017-12-14 09:35:00,17.79,17.91,17.77,17.87,5365.0,16.1162,16.2249,16.098,16.1886,5365.0
2017-12-14 09:40:00,17.84,17.85,17.75,17.75,4636.0,16.1614,16.1705,16.0799,16.0799,4636.0
2017-12-14 09:45:00,17.77,17.77,17.72,17.75,54998.0,16.098,16.098,16.0527,16.0799,54998.0
2017-12-14 09:50:00,17.75,17.82,17.73,17.76,12205.0,16.0799,16.1433,16.0618,16.089,12205.0
2017-12-14 09:55:00,17.75,17.78,17.7,17.77,15592.0,16.0799,16.1071,16.0346,16.098,15592.0
2017-12-14 10:00:00,17.76,17.78,17.73,17.73,10675.0,16.089,16.1071,16.0618,16.0618,10675.0
2017-12-14 10:05:00,17.74,17.74,17.63,17.63,18775.0,16.0709,16.0709,15.9712,15.9712,18775.0
2017-12-14 10:10:00,17.62,17.62,17.58,17.62,22852.0,15.9621,15.9621,15.9259,15.9621,22852.0
2017-12-14 10:15:00,17.62,17.62,17.53,17.55,48800.0,15.9621,15.9621,15.8806,15.8987,48800.0
2017-12-14 10:20:00,17.55,17.55,17.49,17.5,31180.0,15.8987,15.8987,15.8444,15.8534,31180.0
2017-12-14 10:25:00,17.5,17.57,17.46,17.56,39112.0,15.8534,15.9169,15.8172,15.9078,39112.0
2017-12-14 10:30:00,17.58,17.61,17.53,17.54,16559.0,15.9259,15.9531,15.8806,15.8897,16559.0
2017-12-14 10:35:00,17.52,17.53,17.51,17.51,44899.0,15.8716,15.8806,15.8625,15.8625,44899.0
2017-12-14 10:40:00,17.52,17.58,17.51,17.56,26457.0,15.8716,15.9259,15.8625,15.9078,26457.0
2017-12-14 10:45:00,17.57,17.61,17.54,17.61,8700.0,15.9169,15.9531,15.8897,15.9531,8700.0
2017-12-14 10:50:00,17.6,17.61,17.54,17.57,18765.0,15.944,15.9531,15.8897,15.9169,18765.0
2017-12-14 10:55:00,17.57,17.57,17.51,17.51,16100.0,15.9169,15.9169,15.8625,15.8625,16100.0
2017-12-14 11:00:00,17.51,17.52,17.39,17.39,50351.0,15.8625,15.8716,15.7538,15.7538,50351.0
2017-12-14 11:05:00,17.39,17.39,17.22,17.23,103095.0,15.7538,15.7538,15.5998,15.6088,103095.0
2017-12-14 11:10:00,17.24,17.36,17.2,17.36,65550.0,15.6179,15.7266,15.5817,15.7266,65550.0
2017-12-14 11:15:00,17.35,17.37,17.19,17.21,54750.0,15.7176,15.7357,15.5726,15.5907,54750.0
2017-12-14 11:20:00,17.22,17.3,17.15,17.23,60840.0,15.5998,15.6723,15.5364,15.6088,60840.0
2017-12-14 11:25:00,17.2,17.23,17.15,17.23,23390.0,15.5817,15.6088,15.5364,15.6088,23390.0
2017-12-14 11:30:00,17.24,17.29,17.08,17.11,30871.0,15.6179,15.6632,15.473,15.5001,30871.0
2017-12-14 11:35:00,17.13,17.25,17.13,17.25,11757.0,15.5183,15.627,15.5183,15.627,11757.0
2017-12-14 11:40:00,17.26,17.28,17.2,17.28,6800.0,15.636,15.6541,15.5817,15.6541,6800.0
2017-12-14 11:45:00,17.26,17.28,17.21,17.27,5400.0,15.636,15.6541,15.5907,15.6451,5400.0
2017-12-14 11:50:00,17.26,17.3,17.24,17.27,5300.0,15.636,15.6723,15.6179,15.6451,5300.0
2017-12-14 11:55:00,17.27,17.29,17.25,17.29,6971.0,15.6451,15.6632,15.627,15.6632,6971.0
2017-12-14 12:00:00,17.3,17.33,17.29,17.33,5600.0,15.6723,15.6994,15.6632,15.6994,5600.0
2017-12-14 12:05:00,17.31,17.34,17.29,17.3,9040.0,15.6813,15.7085,15.6632,15.6723,9040.0
2017-12-14 12:10:00,17.31,17.31,17.2,17.24,38875.0,15.6813,15.6813,15.5817,15.6179,38875.0
2017-12-14 12:15:00,17.22,17.26,17.22,17.26,3485.0,15.5998,15.636,15.5998,15.636,3485.0
2017-12-14 12:20:00,17.26,17.32,17.26,17.26,7700.0,15.636,15.6904,15.636,15.636,7700.0
2017-12-14 12:25:00,17.28,17.32,17.27,17.29,7400.0,15.6541,15.6904,15.6451,15.6632,7400.0
2017-12-14 12:30:00,17.28,17.33,17.28,17.3,7474.0,15.6541,15.6994,15.6541,15.6723,7474.0
2017-12-14 12:35:00,17.31,17.35,17.3,17.31,18385.0,15.6813,15.7176,15.6723,15.6813,18385.0
2017-12-14 12:40:00,17.32,17.36,17.32,17.36,3248.0,15.6904,15.7266,15.6904,15.7266,3248.0
2017-12-14 12:45:00,17.37,17.37,17.33,17.37,11908.0,15.7357,15.7357,15.6994,15.7357,11908.0
2017-12-14 12:50:00,17.37,17.42,17.36,17.41,9178.0,15.7357,15.781,15.7266,15.7719,9178.0
2017-12-14 12:55:00,17.41,17.42,17.3,17.3,15954.0,15.7719,15.781,15.6723,15.6723,15954.0
2017-12-14 13:00:00,17.31,17.32,17.3,17.31,1805.0,15.6813,15.6904,15.6723,15.6813,1805.0
2017-12-14 13:05:00,17.3,17.33,17.29,17.3,8500.0,15.6723,15.6994,15.6632,15.6723,8500.0
2017-12-14 13:10:00,17.31,17.31,17.25,17.25,8400.0,15.6813,15.6813,15.627,15.627,8400.0
2017-12-14 13:15:00,17.25,17.29,17.24,17.25,13252.0,15.627,15.6632,15.6179,15.627,13252.0
2017-12-14 13:20:00,17.25,17.27,17.24,17.27,5602.0,15.627,15.6451,15.6179,15.6451,5602.0
2017-12-14 13:25:00,17.26,17.26,17.21,17.26,12895.0,15.636,15.636,15.5907,15.636,12895.0
2017-12-14 13:30:00,17.26,17.26,17.17,17.17,17700.0,15.636,15.636,15.5545,15.5545,17700.0
2017-12-14 13:35:00,17.17,17.2,17.16,17.16,8156.0,15.5545,15.5817,15.5454,15.5454,8156.0
2017-12-14 13:40:00,17.16,17.19,17.11,17.12,20797.0,15.5454,15.5726,15.5001,15.5092,20797.0
2017-12-14 13:45:00,17.12,17.16,17.12,17.12,34625.0,15.5092,15.5454,15.5092,15.5092,34625.0
2017-12-14 13:50:00,17.12,17.14,17.07,17.08,19086.0,15.5092,15.5273,15.4639,15.473,19086.0
2017-12-14 13:55:00,17.08,17.1,17.04,17.04,32770.0,15.473,15.4911,15.4367,15.4367,32770.0
2017-12-14 14:00:00,17.03,17.05,16.96,16.97,49826.0,15.4277,15.4458,15.3642,15.3733,49826.0
2017-12-14 14:05:00,16.98,17.0,16.95,16.99,15284.0,15.3824,15.4005,15.3552,15.3914,15284.0
2017-12-14 14:10:00,16.99,17.0,16.93,16.94,40876.0,15.3914,15.4005,15.3371,15.3461,40876.0
2017-12-14 14:15:00,16.94,16.99,16.93,16.98,6183.0,15.3461,15.3914,15.3371,15.3824,6183.0
2017-12-14 14:20:00,16.98,16.98,16.77,16.78,61571.0,15.3824,15.3824,15.1921,15.2012,61571.0
2017-12-14 14:25:00,16.79,16.86,16.76,16.8,36084.0,15.2102,15.2737,15.1831,15.2193,36084.0
2017-12-14 14:30:00,16.79,16.92,16.79,16.91,21664.0,15.2102,15.328,15.2102,15.319,21664.0
2017-12-14 14:35:00,16.91,16.94,16.87,16.88,40323.0,15.319,15.3461,15.2827,15.2918,40323.0
2017-12-14 14:40:00,16.88,16.91,16.85,16.91,21644.0,15.2918,15.319,15.2646,15.319,21644.0
2017-12-14 14:45:00,16.91,16.98,16.9,16.96,49850.0,15.319,15.3824,15.3099,15.3642,49850.0
2017-12-14 14:50:00,16.96,17.01,16.96,17.0,37149.0,15.3642,15.4095,15.3642,15.4005,37149.0
2017-12-14 14:55:00,17.01,17.02,16.97,16.98,31441.0,15.4095,15.4186,15.3733,15.3824,31441.0
2017-12-14 15:00:00,16.99,16.99,16.97,16.98,10564.0,15.3914,15.3914,15.3733,15.3824,10564.0
2017-12-14 15:05:00,16.98,17.05,16.98,17.03,37758.0,15.3824,15.4458,15.3824,15.4277,37758.0
2017-12-14 15:10:00,17.03,17.04,17.01,17.01,6361.0,15.4277,15.4367,15.4095,15.4095,6361.0
2017-12-14 15:15:00,17.01,17.01,16.97,16.98,25252.0,15.4095,15.4095,15.3733,15.3824,25252.0
2017-12-14 15:20:00,16.98,17.01,16.97,16.99,20208.0,15.3824,15.4095,15.3733,15.3914,20208.0
2017-12-14 15:25:00,16.99,17.01,16.98,16.99,14372.0,15.3914,15.4095,15.3824,15.3914,14372.0
2017-12-14 15:30:00,16.99,17.03,16.99,17.0,30811.0,15.3914,15.4277,15.3914,15.4005,30811.0
2017-12-14 15:35:00,17.01,17.09,17.0,17.07,53640.0,15.4095,15.482,15.4005,15.4639,53640.0
2017-12-14 15:40:00,17.07,17.08,16.99,16.99,89445.0,15.4639,15.473,15.3914,15.3914,89445.0
2017-12-14 15:45:00,16.99,17.0,16.96,17.0,75425.0,15.3914,15.4005,15.3642,15.4005,75425.0
2017-12-14 15:50:00,16.99,17.01,16.97,17.01,75256.0,15.3914,15.4095,15.3733,15.4095,75256.0
2017-12-14 15:55:00,17.01,17.02,16.96,16.99,156168.0,15.4095,15.4186,15.3642,15.3914,156168.0
2017-12-15 09:30:00,17.01,17.31,17.01,17.28,157090.0,15.4095,15.6813,15.4095,15.6541,157090.0
2017-12-15 09:35:00,17.29,17.33,17.13,17.19,8800.0,15.6632,15.6994,15.5183,15.5726,8800.0
2017-12-15 09:40:00,17.16,17.22,17.08,17.1,14004.0,15.5454,15.5998,15.473,15.4911,14004.0
2017-12-15 09:45:00,17.08,17.21,17.07,17.19,15436.0,15.473,15.5907,15.4639,15.5726,15436.0
2017-12-15 09:50:00,17.18,17.25,17.15,17.17,26997.0,15.5635,15.627,15.5364,15.5545,26997.0
2017-12-15 09:55:00,17.16,17.16,17.07,17.11,13140.0,15.5454,15.5454,15.4639,15.5001,13140.0
2017-12-15 10:00:00,17.11,17.15,17.07,17.07,13240.0,15.5001,15.5364,15.4639,15.4639,13240.0
2017-12-15 10:05:00,17.08,17.08,16.92,16.92,32818.0,15.473,15.473,15.328,15.328,32818.0
2017-12-15 10:10:00,16.93,16.98,16.89,16.98,115712.0,15.3371,15.3824,15.3008,15.3824,115712.0
2017-12-15 10:15:00,16.98,17.04,16.94,16.94,58496.0,15.3824,15.4367,15.3461,15.3461,58496.0
2017-12-15 10:20:00,16.95,17.0,16.93,16.98,63318.0,15.3552,15.4005,15.3371,15.3824,63318.0
2017-12-15 10:25:00,16.98,17.01,16.94,16.98,35042.0,15.3824,15.4095,15.3461,15.3824,35042.0
2017-12-15 10:30:00,16.98,16.99,16.9,16.95,41876.0,15.3824,15.3914,15.3099,15.3552,41876.0
2017-12-15 10:35:00,16.95,16.96,16.87,16.89,27541.0,15.3552,15.3642,15.2827,15.3008,27541.0
2017-12-15 10:40:00,16.89,16.9,16.84,16.88,21860.0,15.3008,15.3099,15.2555,15.2918,21860.0
2017-12-15 10:45:00,16.89,16.92,16.84,16.84,34567.0,15.3008,15.328,15.2555,15.2555,34567.0
2017-12-15 10:50:00,16.84,16.9,16.84,16.9,18382.0,15.2555,15.3099,15.2555,15.3099,18382.0
2017-12-15 10:55:00,16.9,16.93,16.88,16.9,22320.0,15.3099,15.3371,15.2918,15.3099,22320.0
2017-12-15 11:00:00,16.89,16.9,16.81,16.81,31622.0,15.3008,15.3099,15.2284,15.2284,31622.0
2017-12-15 11:05:00,16.8,16.95,16.79,16.95,44079.0,15.2193,15.3552,15.2102,15.3552,44079.0
2017-12-15 11:10:00,16.94,16.96,16.9,16.93,25361.0,15.3461,15.3642,15.3099,15.3371,25361.0
2017-12-15 11:15:00,16.93,17.01,16.9,16.97,81556.0,15.3371,15.4095,15.3099,15.3733,81556.0
2017-12-15 11:20:00,16.97,17.0,16.95,16.95,38775.0,15.3733,15.4005,15.3552,15.3552,38775.0
2017-12-15 11:25:00,16.96,17.02,16.92,16.99,54822.0,15.3642,15.4186,15.328,15.3914,54822.0
2017-12-15 11:30:00,17.0,17.06,16.98,17.06,51065.0,15.4005,15.4548,15.3824,15.4548,51065.0
2017-12-15 11:35:00,17.06,17.08,17.01,17.01,12435.0,15.4548,15.473,15.4095,15.4095,12435.0
2017-12-15 11:40:00,17.01,17.04,17.0,17.02,49303.0,15.4095,15.4367,15.4005,15.4186,49303.0
2017-12-15 11:45:00,17.03,17.03,16.94,16.98,24435.0,15.4277,15.4277,15.3461,15.3824,24435.0
2017-12-15 11:50:00,16.99,17.01,16.97,16.98,23350.0,15.3914,15.4095,15.3733,15.3824,23350.0
2017-12-15 11:55:00,16.98,17.01,16.97,16.99,5882.0,15.3824,15.4095,15.3733,15.3914,5882.0
2017-12-15 12:00:00,16.99,17.01,16.98,16.99,13195.0,15.3914,15.4095,15.3824,15.3914,13195.0
2017-12-15 12:05:00,16.98,17.01,16.98,17.0,10907.0,15.3824,15.4095,15.3824,15.4005,10907.0
2017-12-15 12:10:00,17.0,17.02,16.98,16.99,44109.0,15.4005,15.4186,15.3824,15.3914,44109.0
2017-12-15 12:15:00,16.99,16.99,16.94,16.95,17432.0,15.3914,15.3914,15.3461,15.3552,17432.0
2017-12-15 12:20:00,16.94,16.94,16.87,16.89,20698.0,15.3461,15.3461,15.2827,15.3008,20698.0
2017-12-15 12:25:00,16.89,16.9,16.87,16.87,10873.0,15.3008,15.3099,15.2827,15.2827,10873.0
2017-12-15 12:30:00,16.87,16.89,16.84,16.87,20552.0,15.2827,15.3008,15.2555,15.2827,20552.0
2017-12-15 12:35:00,16.86,16.91,16.86,16.91,3435.0,15.2737,15.319,15.2737,15.319,3435.0
2017-12-15 12:40:00,16.92,16.95,16.92,16.95,4800.0,15.328,15.3552,15.328,15.3552,4800.0
2017-12-15 12:45:00,16.96,16.96,16.93,16.96,5610.0,15.3642,15.3642,15.3371,15.3642,5610.0
2017-12-15 12:50:00,16.96,16.99,16.96,16.97,3390.0,15.3642,15.3914,15.3642,15.3733,3390.0
2017-12-15 12:55:00,16.97,16.98,16.94,16.98,20984.0,15.3733,15.3824,15.3461,15.3824,20984.0
2017-12-15 13:00:00,16.98,17.03,16.98,17.0,11438.0,15.3824,15.4277,15.3824,15.4005,11438.0
2017-12-15 13:05:00,16.99,17.01,16.98,17.0,4144.0,15.3914,15.4095,15.3824,15.4005,4144.0
2017-12-15 13:10:00,16.99,17.0,16.98,17.0,7900.0,15.3914,15.4005,15.3824,15.4005,7900.0
2017-12-15 13:15:00,17.0,17.0,16.96,16.96,10084.0,15.4005,15.4005,15.3642,15.3642,10084.0
2017-12-15 13:20:00,16.96,16.98,16.96,16.97,9538.0,15.3642,15.3824,15.3642,15.3733,9538.0
2017-12-15 13:25:00,16.96,17.01,16.96,16.98,13200.0,15.3642,15.4095,15.3642,15.3824,13200.0
2017-12-15 13:30:00,16.99,16.99,16.96,16.97,30749.0,15.3914,15.3914,15.3642,15.3733,30749.0
2017-12-15 13:35:00,16.96,16.97,16.95,16.95,18607.0,15.3642,15.3733,15.3552,15.3552,18607.0
2017-12-15 13:40:00,16.95,16.96,16.94,16.96,6959.0,15.3552,15.3642,15.3461,15.3642,6959.0
2017-12-15 13:45:00,16.96,16.96,16.94,16.95,9163.0,15.3642,15.3642,15.3461,15.3552,9163.0
2017-12-15 13:50:00,16.94,16.95,16.92,16.95,10322.0,15.3461,15.3552,15.328,15.3552,10322.0
2017-12-15 13:55:00,16.95,16.95,16.92,16.94,24561.0,15.3552,15.3552,15.328,15.3461,24561.0
2017-12-15 14:00:00,16.93,16.93,16.88,16.89,25811.0,15.3371,15.3371,15.2918,15.3008,25811.0
2017-12-15 14:05:00,16.89,16.93,16.88,16.9,22454.0,15.3008,15.3371,15.2918,15.3099,22454.0
2017-12-15 14:10:00,16.9,16.95,16.9,16.93,11706.0,15.3099,15.3552,15.3099,15.3371,11706.0
2017-12-15 14:15:00,16.93,16.96,16.92,16.93,15449.0,15.3371,15.3642,15.328,15.3371,15449.0
2017-12-15 14:20:00,16.92,16.96,16.92,16.95,11342.0,15.328,15.3642,15.328,15.3552,11342.0
2017-12-15 14:25:00,16.94,16.95,16.91,16.93,20387.0,15.3461,15.3552,15.319,15.3371,20387.0
2017-12-15 14:30:00,16.94,16.94,16.9,16.9,20056.0,15.3461,15.3461,15.3099,15.3099,20056.0
2017-12-15 14:35:00,16.9,16.96,16.9,16.96,17790.0,15.3099,15.3642,15.3099,15.3642,17790.0
2017-12-15 14:40:00,16.97,16.98,16.95,16.98,11617.0,15.3733,15.3824,15.3552,15.3824,11617.0
2017-12-15 14:45:00,16.97,16.98,16.94,16.97,15431.0,15.3733,15.3824,15.3461,15.3733,15431.0
2017-12-15 14:50:00,16.96,16.99,16.96,16.98,18691.0,15.3642,15.3914,15.3642,15.3824,18691.0
2017-12-15 14:55:00,16.98,16.98,16.95,16.96,10850.0,15.3824,15.3824,15.3552,15.3642,10850.0
2017-12-15 15:00:00,16.96,16.97,16.95,16.96,14478.0,15.3642,15.3733,15.3552,15.3642,14478.0
2017-12-15 15:05:00,16.97,16.97,16.89,16.95,49250.0,15.3733,15.3733,15.3008,15.3552,49250.0
2017-12-15 15:10:00,16.96,17.0,16.95,16.97,42065.0,15.3642,15.4005,15.3552,15.3733,42065.0
2017-12-15 15:15:00,16.97,16.98,16.95,16.96,42684.0,15.3733,15.3824,15.3552,15.3642,42684.0
2017-12-15 15:20:00,16.96,16.97,16.93,16.95,22005.0,15.3642,15.3733,15.3371,15.3552,22005.0
2017-12-15 15:25:00,16.95,16.96,16.88,16.88,47442.0,15.3552,15.3642,15.2918,15.2918,47442.0
2017-12-15 15:30:00,16.89,16.9,16.84,16.85,134387.0,15.3008,15.3099,15.2555,15.2646,134387.0
2017-12-15 15:35:00,16.84,16.85,16.78,16.8,77264.0,15.2555,15.2646,15.2012,15.2193,77264.0
2017-12-15 15:40:00,16.8,16.81,16.74,16.79,90801.0,15.2193,15.2284,15.1649,15.2102,90801.0
2017-12-15 15:45:00,16.79,16.8,16.71,16.75,126691.0,15.2102,15.2193,15.1378,15.174,126691.0
2017-12-15 15:50:00,16.75,16.78,16.73,16.75,98775.0,15.174,15.2012,15.1559,15.174,98775.0
2017-12-15 15:55:00,16.75,16.75,16.69,16.71,288432.0,15.174,15.174,15.1197,15.1378,288432.0
2017-12-18 09:30:00,16.8,17.18,16.8,17.11,119924.0,15.2193,15.5635,15.2193,15.5001,119924.0
2017-12-18 09:35:00,17.15,17.44,17.08,17.42,77560.0,15.5364,15.7991,15.473,15.781,77560.0
2017-12-18 09:40:00,17.41,17.58,17.39,17.46,55816.0,15.7719,15.9259,15.7538,15.8172,55816.0
2017-12-18 09:45:00,17.46,17.62,17.46,17.59,85912.0,15.8172,15.9621,15.8172,15.935,85912.0
2017-12-18 09:50:00,17.59,17.65,17.55,17.63,33724.0,15.935,15.9893,15.8987,15.9712,33724.0
2017-12-18 09:55:00,17.64,17.79,17.63,17.78,59270.0,15.9803,16.1162,15.9712,16.1071,59270.0
2017-12-18 10:00:00,17.8,17.98,17.8,17.96,88694.0,16.1252,16.2883,16.1252,16.2702,88694.0
2017-12-18 10:05:00,17.95,17.99,17.85,17.86,52809.0,16.2611,16.2973,16.1705,16.1796,52809.0
2017-12-18 10:10:00,17.87,17.95,17.77,17.87,87501.0,16.1886,16.2611,16.098,16.1886,87501.0
2017-12-18 10:15:00,17.85,17.89,17.84,17.87,48071.0,16.1705,16.2067,16.1614,16.1886,48071.0
2017-12-18 10:20:00,17.87,17.87,17.74,17.79,45120.0,16.1886,16.1886,16.0709,16.1162,45120.0
2017-12-18 10:25:00,17.78,17.81,17.69,17.77,39847.0,16.1071,16.1343,16.0256,16.098,39847.0
2017-12-18 10:30:00,17.77,17.81,17.7,17.72,26316.0,16.098,16.1343,16.0346,16.0527,26316.0
2017-12-18 10:35:00,17.73,17.79,17.7,17.72,16266.0,16.0618,16.1162,16.0346,16.0527,16266.0
2017-12-18 10:40:00,17.72,17.77,17.65,17.65,34824.0,16.0527,16.098,15.9893,15.9893,34824.0
2017-12-18 10:45:00,17.66,17.68,17.57,17.59,66484.0,15.9984,16.0165,15.9169,15.935,66484.0
2017-12-18 10:50:00,17.59,17.73,17.59,17.64,35689.0,15.935,16.0618,15.935,15.9803,35689.0
2017-12-18 10:55:00,17.65,17.72,17.65,17.65,12603.0,15.9893,16.0527,15.9893,15.9893,12603.0
2017-12-18 11:00:00,17.65,17.7,17.61,17.62,26275.0,15.9893,16.0346,15.9531,15.9621,26275.0
2017-12-18 11:05:00,17.63,17.71,17.63,17.68,15019.0,15.9712,16.0437,15.9712,16.0165,15019.0
2017-12-18 11:10:00,17.69,17.72,17.65,17.66,23706.0,16.0256,16.0527,15.9893,15.9984,23706.0
2017-12-18 11:15:00,17.66,17.67,17.56,17.6,50266.0,15.9984,16.0074,15.9078,15.944,50266.0
2017-12-18 11:20:00,17.61,17.61,17.54,17.55,37065.0,15.9531,15.9531,15.8897,15.8987,37065.0
2017-12-18 11:25:00,17.56,17.58,17.52,17.58,22309.0,15.9078,15.9259,15.8716,15.9259,22309.0
2017-12-18 11:30:00,17.59,17.64,17.58,17.62,11960.0,15.935,15.9803,15.9259,15.9621,11960.0
2017-12-18 11:35:00,17.61,17.67,17.59,17.64,20001.0,15.9531,16.0074,15.935,15.9803,20001.0
2017-12-18 11:40:00,17.64,17.64,17.58,17.6,11322.0,15.9803,15.9803,15.9259,15.944,11322.0
2017-12-18 11:45:00,17.6,17.64,17.59,17.6,12493.0,15.944,15.9803,15.935,15.944,12493.0
2017-12-18 11:50:00,17.59,17.62,17.59,17.6,14200.0,15.935,15.9621,15.935,15.944,14200.0
2017-12-18 11:55:00,17.6,17.67,17.59,17.64,12724.0,15.944,16.0074,15.935,15.9803,12724.0
2017-12-18 12:00:00,17.64,17.68,17.62,17.67,10472.0,15.9803,16.0165,15.9621,16.0074,10472.0
2017-12-18 12:05:00,17.67,17.72,17.65,17.71,20960.0,16.0074,16.0527,15.9893,16.0437,20960.0
2017-12-18 12:10:00,17.7,17.73,17.68,17.73,7522.0,16.0346,16.0618,16.0165,16.0618,7522.0
2017-12-18 12:15:00,17.72,17.74,17.68,17.69,17930.0,16.0527,16.0709,16.0165,16.0256,17930.0
2017-12-18 12:20:00,17.7,17.76,17.7,17.71,15472.0,16.0346,16.089,16.0346,16.0437,15472.0
2017-12-18 12:25:00,17.7,17.72,17.69,17.7,5927.0,16.0346,16.0527,16.0256,16.0346,5927.0
2017-12-18 12:30:00,17.7,17.7,17.64,17.64,9381.0,16.0346,16.0346,15.9803,15.9803,9381.0
2017-12-18 12:35:00,17.64,17.67,17.64,17.64,7488.0,15.9803,16.0074,15.9803,15.9803,7488.0
2017-12-18 12:40:00,17.64,17.68,17.64,17.67,9835.0,15.9803,16.0165,15.9803,16.0074,9835.0
2017-12-18 12:45:00,17.66,17.71,17.65,17.7,6415.0,15.9984,16.0437,15.9893,16.0346,6415.0
2017-12-18 12:50:00,17.69,17.7,17.66,17.7,4900.0,16.0256,16.0346,15.9984,16.0346,4900.0
2017-12-18 12:55:00,17.7,17.7,17.65,17.68,7857.0,16.0346,16.0346,15.9893,16.0165,7857.0
2017-12-18 13:00:00,17.67,17.67,17.64,17.66,7397.0,16.0074,16.0074,15.9803,15.9984,7397.0
2017-12-18 13:05:00,17.65,17.67,17.64,17.66,10294.0,15.9893,16.0074,15.9803,15.9984,10294.0
2017-12-18 13:10:00,17.67,17.68,17.65,17.65,7751.0,16.0074,16.0165,15.9893,15.9893,7751.0
2017-12-18 13:15:00,17.66,17.69,17.65,17.68,6651.0,15.9984,16.0256,15.9893,16.0165,6651.0
2017-12-18 13:20:00,17.69,17.73,17.68,17.71,26872.0,16.0256,16.0618,16.0165,16.0437,26872.0
2017-12-18 13:25:00,17.72,17.79,17.71,17.78,14834.0,16.0527,16.1162,16.0437,16.1071,14834.0
2017-12-18 13:30:00,17.78,17.78,17.73,17.76,13080.0,16.1071,16.1071,16.0618,16.089,13080.0
2017-12-18 13:35:00,17.77,17.77,17.72,17.74,13515.0,16.098,16.098,16.0527,16.0709,13515.0
2017-12-18 13:40:00,17.75,17.78,17.75,17.76,9490.0,16.0799,16.1071,16.0799,16.089,9490.0
2017-12-18 13:45:00,17.76,17.78,17.76,17.78,8879.0,16.089,16.1071,16.089,16.1071,8879.0
2017-12-18 13:50:00,17.78,17.82,17.77,17.82,13788.0,16.1071,16.1433,16.098,16.1433,13788.0
2017-12-18 13:55:00,17.82,17.86,17.78,17.78,30814.0,16.1433,16.1796,16.1071,16.1071,30814.0
2017-12-18 14:00:00,17.79,17.84,17.79,17.84,14998.0,16.1162,16.1614,16.1162,16.1614,14998.0
2017-12-18 14:05:00,17.84,17.87,17.82,17.83,15410.0,16.1614,16.1886,16.1433,16.1524,15410.0
2017-12-18 14:10:00,17.83,17.85,17.79,17.79,13598.0,16.1524,16.1705,16.1162,16.1162,13598.0
2017-12-18 14:15:00,17.8,17.81,17.78,17.8,11042.0,16.1252,16.1343,16.1071,16.1252,11042.0
2017-12-18 14:20:00,17.8,17.87,17.79,17.85,19303.0,16.1252,16.1886,16.1162,16.1705,19303.0
2017-12-18 14:25:00,17.85,17.86,17.82,17.86,17018.0,16.1705,16.1796,16.1433,16.1796,17018.0
2017-12-18 14:30:00,17.86,17.88,17.84,17.87,29586.0,16.1796,16.1977,16.1614,16.1886,29586.0
2017-12-18 14:35:00,17.87,17.89,17.87,17.88,17598.0,16.1886,16.2067,16.1886,16.1977,17598.0
2017-12-18 14:40:00,17.89,17.9,17.85,17.87,17953.0,16.2067,16.2158,16.1705,16.1886,17953.0
2017-12-18 14:45:00,17.87,17.88,17.83,17.88,19073.0,16.1886,16.1977,16.1524,16.1977,19073.0
2017-12-18 14:50:00,17.87,17.94,17.86,17.94,25470.0,16.1886,16.252,16.1796,16.252,25470.0
2017-12-18 14:55:00,17.94,17.95,17.9,17.94,13831.0,16.252,16.2611,16.2158,16.252,13831.0
2017-12-18 15:00:00,17.95,17.96,17.91,17.93,24844.0,16.2611,16.2702,16.2249,16.243,24844.0
2017-12-18 15:05:00,17.93,17.95,17.91,17.95,24241.0,16.243,16.2611,16.2249,16.2611,24241.0
2017-12-18 15:10:00,17.95,17.97,17.93,17.93,23066.0,16.2611,16.2792,16.243,16.243,23066.0
2017-12-18 15:15:00,17.93,17.96,17.92,17.95,11933.0,16.243,16.2702,16.2339,16.2611,11933.0
2017-12-18 15:20:00,17.95,17.97,17.9,17.9,47419.0,16.2611,16.2792,16.2158,16.2158,47419.0
2017-12-18 15:25:00,17.91,17.93,17.89,17.89,12114.0,16.2249,16.243,16.2067,16.2067,12114.0
2017-12-18 15:30:00,17.89,17.9,17.84,17.89,47960.0,16.2067,16.2158,16.1614,16.2067,47960.0
2017-12-18 15:35:00,17.89,17.91,17.84,17.85,47995.0,16.2067,16.2249,16.1614,16.1705,47995.0
2017-12-18 15:40:00,17.86,17.89,17.85,17.89,54230.0,16.1796,16.2067,16.1705,16.2067,54230.0
2017-12-18 15:45:00,17.88,17.92,17.86,17.9,52564.0,16.1977,16.2339,16.1796,16.2158,52564.0
2017-12-18 15:50:00,17.89,17.9,17.87,17.88,74633.0,16.2067,16.2158,16.1886,16.1977,74633.0
2017-12-18 15:55:00,17.88,17.88,17.79,17.83,292955.0,16.1977,16.1977,16.1162,16.1524,292955.0
2017-12-19 09:30:00,17.74,17.88,17.65,17.82,45577.0,16.0709,16.1977,15.9893,16.1433,45577.0
2017-12-19 09:35:00,17.83,17.94,17.83,17.9,30185.0,16.1524,16.252,16.1524,16.2158,30185.0
2017-12-19 09:40:00,17.91,17.92,17.75,17.78,33642.0,16.2249,16.2339,16.0799,16.1071,33642.0
2017-12-19 09:45:00,17.77,17.78,17.72,17.73,11962.0,16.098,16.1071,16.0527,16.0618,11962.0
2017-12-19 09:50:00,17.74,17.77,17.68,17.74,24418.0,16.0709,16.098,16.0165,16.0709,24418.0
2017-12-19 09:55:00,17.74,17.74,17.58,17.64,25189.0,16.0709,16.0709,15.9259,15.9803,25189.0
2017-12-19 10:00:00,17.63,17.64,17.48,17.52,21361.0,15.9712,15.9803,15.8353,15.8716,21361.0
2017-12-19 10:05:00,17.51,17.65,17.51,17.64,15884.0,15.8625,15.9893,15.8625,15.9803,15884.0
2017-12-19 10:10:00,17.65,17.7,17.64,17.66,11307.0,15.9893,16.0346,15.9803,15.9984,11307.0
2017-12-19 10:15:00,17.66,17.68,17.62,17.66,10324.0,15.9984,16.0165,15.9621,15.9984,10324.0
2017-12-19 10:20:00,17.68,17.72,17.66,17.68,12711.0,16.0165,16.0527,15.9984,16.0165,12711.0
2017-12-19 10:25:00,17.67,17.72,17.63,17.63,18295.0,16.0074,16.0527,15.9712,15.9712,18295.0
2017-12-19 10:30:00,17.63,17.69,17.62,17.69,15097.0,15.9712,16.0256,15.9621,16.0256,15097.0
2017-12-19 10:35:00,17.69,17.74,17.69,17.74,30885.0,16.0256,16.0709,16.0256,16.0709,30885.0
2017-12-19 10:40:00,17.75,17.78,17.73,17.74,8533.0,16.0799,16.1071,16.0618,16.0709,8533.0
2017-12-19 10:45:00,17.74,17.76,17.73,17.76,7600.0,16.0709,16.089,16.0618,16.089,7600.0
2017-12-19 10:50:00,17.75,17.81,17.75,17.81,13841.0,16.0799,16.1343,16.0799,16.1343,13841.0
2017-12-19 10:55:00,17.8,17.82,17.78,17.8,19051.0,16.1252,16.1433,16.1071,16.1252,19051.0
2017-12-19 11:00:00,17.81,17.81,17.74,17.77,8895.0,16.1343,16.1343,16.0709,16.098,8895.0
2017-12-19 11:05:00,17.78,17.85,17.77,17.85,7866.0,16.1071,16.1705,16.098,16.1705,7866.0
2017-12-19 11:10:00,17.85,17.85,17.77,17.8,10201.0,16.1705,16.1705,16.098,16.1252,10201.0
2017-12-19 11:15:00,17.83,17.86,17.81,17.85,10691.0,16.1524,16.1796,16.1343,16.1705,10691.0
2017-12-19 11:20:00,17.85,17.86,17.79,17.82,17398.0,16.1705,16.1796,16.1162,16.1433,17398.0
2017-12-19 11:25:00,17.81,17.88,17.81,17.85,10452.0,16.1343,16.1977,16.1343,16.1705,10452.0
2017-12-19 11:30:00,17.84,17.84,17.81,17.82,5000.0,16.1614,16.1614,16.1343,16.1433,5000.0
2017-12-19 11:35:00,17.82,17.82,17.78,17.78,9187.0,16.1433,16.1433,16.1071,16.1071,9187.0
2017-12-19 11:40:00,17.78,17.78,17.73,17.73,10758.0,16.1071,16.1071,16.0618,16.0618,10758.0
2017-12-19 11:45:00,17.72,17.72,17.69,17.72,7151.0,16.0527,16.0527,16.0256,16.0527,7151.0
2017-12-19 11:50:00,17.72,17.74,17.67,17.67,21752.0,16.0527,16.0709,16.0074,16.0074,21752.0
2017-12-19 11:55:00,17.68,17.71,17.66,17.71,27664.0,16.0165,16.0437,15.9984,16.0437,27664.0
2017-12-19 12:00:00,17.71,17.72,17.65,17.66,27111.0,16.0437,16.0527,15.9893,15.9984,27111.0
2017-12-19 12:05:00,17.66,17.69,17.65,17.68,8863.0,15.9984,16.0256,15.9893,16.0165,8863.0
2017-12-19 12:10:00,17.69,17.75,17.68,17.75,7815.0,16.0256,16.0799,16.0165,16.0799,7815.0
2017-12-19 12:15:00,17.74,17.77,17.74,17.77,8700.0,16.0709,16.098,16.0709,16.098,8700.0
2017-12-19 12:20:00,17.77,17.77,17.74,17.77,5200.0,16.098,16.098,16.0709,16.098,5200.0
2017-12-19 12:25:00,17.77,17.79,17.76,17.76,5944.0,16.098,16.1162,16.089,16.089,5944.0
2017-12-19 12:30:00,17.76,17.76,17.71,17.73,7950.0,16.089,16.089,16.0437,16.0618,7950.0
2017-12-19 12:35:00,17.74,17.8,17.73,17.79,4300.0,16.0709,16.1252,16.0618,16.1162,4300.0
2017-12-19 12:40:00,17.79,17.79,17.75,17.76,5300.0,16.1162,16.1162,16.0799,16.089,5300.0
2017-12-19 12:45:00,17.75,17.75,17.72,17.74,3300.0,16.0799,16.0799,16.0527,16.0709,3300.0
2017-12-19 12:50:00,17.74,17.75,17.73,17.75,8523.0,16.0709,16.0799,16.0618,16.0799,8523.0
2017-12-19 12:55:00,17.75,17.77,17.75,17.76,5100.0,16.0799,16.098,16.0799,16.089,5100.0
2017-12-19 13:00:00,17.76,17.77,17.74,17.75,5201.0,16.089,16.098,16.0709,16.0799,5201.0
2017-12-19 13:05:00,17.75,17.75,17.73,17.74,5700.0,16.0799,16.0799,16.0618,16.0709,5700.0
2017-12-19 13:10:00,17.73,17.77,17.73,17.77,2760.0,16.0618,16.098,16.0618,16.098,2760.0
2017-12-19 13:15:00,17.78,17.78,17.77,17.78,2056.0,16.1071,16.1071,16.098,16.1071,2056.0
2017-12-19 13:20:00,17.78,17.79,17.76,17.78,11921.0,16.1071,16.1162,16.089,16.1071,11921.0
2017-12-19 13:25:00,17.78,17.79,17.75,17.75,5814.0,16.1071,16.1162,16.0799,16.0799,5814.0
2017-12-19 13:30:00,17.75,17.75,17.71,17.72,4128.0,16.0799,16.0799,16.0437,16.0527,4128.0
2017-12-19 13:35:00,17.72,17.73,17.71,17.72,1900.0,16.0527,16.0618,16.0437,16.0527,1900.0
2017-12-19 13:40:00,17.71,17.73,17.7,17.72,10416.0,16.0437,16.0618,16.0346,16.0527,10416.0
2017-12-19 13:45:00,17.71,17.72,17.7,17.71,10217.0,16.0437,16.0527,16.0346,16.0437,10217.0
2017-12-19 13:50:00,17.7,17.71,17.7,17.71,9304.0,16.0346,16.0437,16.0346,16.0437,9304.0
2017-12-19 13:55:00,17.71,17.73,17.68,17.73,10600.0,16.0437,16.0618,16.0165,16.0618,10600.0
2017-12-19 14:00:00,17.73,17.77,17.72,17.76,12546.0,16.0618,16.098,16.0527,16.089,12546.0
2017-12-19 14:05:00,17.75,17.77,17.74,17.75,4051.0,16.0799,16.098,16.0709,16.0799,4051.0
2017-12-19 14:10:00,17.75,17.76,17.71,17.71,13440.0,16.0799,16.089,16.0437,16.0437,13440.0
2017-12-19 14:15:00,17.72,17.74,17.71,17.73,5200.0,16.0527,16.0709,16.0437,16.0618,5200.0
2017-12-19 14:20:00,17.73,17.74,17.72,17.74,4542.0,16.0618,16.0709,16.0527,16.0709,4542.0
2017-12-19 14:25:00,17.74,17.74,17.71,17.71,6602.0,16.0709,16.0709,16.0437,16.0437,6602.0
2017-12-19 14:30:00,17.7,17.72,17.68,17.7,16060.0,16.0346,16.0527,16.0165,16.0346,16060.0
2017-12-19 14:35:00,17.7,17.71,17.69,17.7,5896.0,16.0346,16.0437,16.0256,16.0346,5896.0
2017-12-19 14:40:00,17.7,17.72,17.69,17.71,14128.0,16.0346,16.0527,16.0256,16.0437,14128.0
2017-12-19 14:45:00,17.71,17.76,17.69,17.7,46258.0,16.0437,16.089,16.0256,16.0346,46258.0
2017-12-19 14:50:00,17.71,17.74,17.69,17.73,22052.0,16.0437,16.0709,16.0256,16.0618,22052.0
2017-12-19 14:55:00,17.75,17.78,17.74,17.78,9803.0,16.0799,16.1071,16.0709,16.1071,9803.0
2017-12-19 15:00:00,17.78,17.81,17.76,17.77,58832.0,16.1071,16.1343,16.089,16.098,58832.0
2017-12-19 15:05:00,17.76,17.76,17.67,17.7,16910.0,16.089,16.089,16.0074,16.0346,16910.0
2017-12-19 15:10:00,17.71,17.72,17.7,17.72,8393.0,16.0437,16.0527,16.0346,16.0527,8393.0
2017-12-19 15:15:00,17.72,17.72,17.7,17.7,7422.0,16.0527,16.0527,16.0346,16.0346,7422.0
2017-12-19 15:20:00,17.71,17.75,17.7,17.7,15480.0,16.0437,16.0799,16.0346,16.0346,15480.0
2017-12-19 15:25:00,17.7,17.72,17.7,17.72,12659.0,16.0346,16.0527,16.0346,16.0527,12659.0
2017-12-19 15:30:00,17.73,17.74,17.71,17.74,15000.0,16.0618,16.0709,16.0437,16.0709,15000.0
2017-12-19 15:35:00,17.73,17.77,17.73,17.76,13448.0,16.0618,16.098,16.0618,16.089,13448.0
2017-12-19 15:40:00,17.76,17.82,17.76,17.81,84018.0,16.089,16.1433,16.089,16.1343,84018.0
2017-12-19 15:45:00,17.81,17.81,17.76,17.77,31646.0,16.1343,16.1343,16.089,16.098,31646.0
2017-12-19 15:50:00,17.77,17.78,17.76,17.77,20800.0,16.098,16.1071,16.089,16.098,20800.0
2017-12-19 15:55:00,17.77,17.79,17.76,17.77,95316.0,16.098,16.1162,16.089,16.098,95316.0
2017-12-20 09:30:00,17.86,18.07,17.86,18.03,56383.0,16.1796,16.3698,16.1796,16.3336,56383.0
2017-12-20 09:35:00,18.06,18.08,17.8,17.81,21872.0,16.3607,16.3789,16.1252,16.1343,21872.0
2017-12-20 09:40:00,17.79,17.82,17.72,17.8,12353.0,16.1162,16.1433,16.0527,16.1252,12353.0
2017-12-20 09:45:00,17.82,17.86,17.78,17.82,25320.0,16.1433,16.1796,16.1071,16.1433,25320.0
2017-12-20 09:50:00,17.84,17.87,17.82,17.83,3941.0,16.1614,16.1886,16.1433,16.1524,3941.0
2017-12-20 09:55:00,17.83,17.87,17.8,17.85,6760.0,16.1524,16.1886,16.1252,16.1705,6760.0
2017-12-20 10:00:00,17.86,17.89,17.84,17.84,6392.0,16.1796,16.2067,16.1614,16.1614,6392.0
2017-12-20 10:05:00,17.84,17.85,17.8,17.83,2100.0,16.1614,16.1705,16.1252,16.1524,2100.0
2017-12-20 10:10:00,17.84,17.87,17.82,17.84,2278.0,16.1614,16.1886,16.1433,16.1614,2278.0
2017-12-20 10:15:00,17.86,17.87,17.81,17.83,6487.0,16.1796,16.1886,16.1343,16.1524,6487.0
2017-12-20 10:20:00,17.84,17.84,17.79,17.79,3520.0,16.1614,16.1614,16.1162,16.1162,3520.0
2017-12-20 10:25:00,17.8,17.83,17.79,17.79,6089.0,16.1252,16.1524,16.1162,16.1162,6089.0
2017-12-20 10:30:00,17.8,17.82,17.78,17.81,7349.0,16.1252,16.1433,16.1071,16.1343,7349.0
2017-12-20 10:35:00,17.81,17.85,17.8,17.83,5072.0,16.1343,16.1705,16.1252,16.1524,5072.0
2017-12-20 10:40:00,17.86,17.86,17.82,17.83,4200.0,16.1796,16.1796,16.1433,16.1524,4200.0
2017-12-20 10:45:00,17.85,17.87,17.83,17.87,9239.0,16.1705,16.1886,16.1524,16.1886,9239.0
2017-12-20 10:50:00,17.86,17.95,17.86,17.95,7866.0,16.1796,16.2611,16.1796,16.2611,7866.0
2017-12-20 10:55:00,17.94,17.94,17.91,17.93,8208.0,16.252,16.252,16.2249,16.243,8208.0
2017-12-20 11:00:00,17.93,17.94,17.87,17.91,20900.0,16.243,16.252,16.1886,16.2249,20900.0
2017-12-20 11:05:00,17.91,17.92,17.89,17.91,5800.0,16.2249,16.2339,16.2067,16.2249,5800.0
2017-12-20 11:10:00,17.89,17.91,17.88,17.89,2400.0,16.2067,16.2249,16.1977,16.2067,2400.0
2017-12-20 11:15:00,17.9,17.92,17.89,17.92,10064.0,16.2158,16.2339,16.2067,16.2339,10064.0
2017-12-20 11:20:00,17.92,17.98,17.92,17.97,9591.0,16.2339,16.2883,16.2339,16.2792,9591.0
2017-12-20 11:25:00,17.96,17.96,17.93,17.93,8086.0,16.2702,16.2702,16.243,16.243,8086.0
2017-12-20 11:30:00,17.95,17.97,17.94,17.97,3324.0,16.2611,16.2792,16.252,16.2792,3324.0
2017-12-20 11:35:00,17.97,17.99,17.96,17.98,10084.0,16.2792,16.2973,16.2702,16.2883,10084.0
2017-12-20 11:40:00,17.98,17.98,17.95,17.95,3900.0,16.2883,16.2883,16.2611,16.2611,3900.0
2017-12-20 11:45:00,17.95,17.95,17.93,17.95,7100.0,16.2611,16.2611,16.243,16.2611,7100.0
2017-12-20 11:50:00,17.94,17.95,17.93,17.93,4251.0,16.252,16.2611,16.243,16.243,4251.0
2017-12-20 11:55:00,17.94,17.94,17.92,17.94,5863.0,16.252,16.252,16.2339,16.252,5863.0
2017-12-20 12:00:00,17.94,17.97,17.94,17.94,6798.0,16.252,16.2792,16.252,16.252,6798.0
2017-12-20 12:05:00,17.94,17.96,17.94,17.96,3410.0,16.252,16.2702,16.252,16.2702,3410.0
2017-12-20 12:10:00,17.96,17.96,17.95,17.95,1504.0,16.2702,16.2702,16.2611,16.2611,1504.0
2017-12-20 12:15:00,17.96,17.97,17.96,17.97,1200.0,16.2702,16.2792,16.2702,16.2792,1200.0
2017-12-20 12:20:00,17.96,18.0,17.96,18.0,9371.0,16.2702,16.3064,16.2702,16.3064,9371.0
2017-12-20 12:25:00,17.99,17.99,17.94,17.95,15534.0,16.2973,16.2973,16.252,16.2611,15534.0
2017-12-20 12:30:00,17.94,17.96,17.94,17.95,4561.0,16.252,16.2702,16.252,16.2611,4561.0
2017-12-20 12:35:00,17.95,17.95,17.93,17.94,9316.0,16.2611,16.2611,16.243,16.252,9316.0
2017-12-20 12:40:00,17.94,17.96,17.93,17.96,3950.0,16.252,16.2702,16.243,16.2702,3950.0
2017-12-20 12:45:00,17.94,17.99,17.94,17.98,2600.0,16.252,16.2973,16.252,16.2883,2600.0
2017-12-20 12:50:00,17.99,17.99,17.96,17.97,3658.0,16.2973,16.2973,16.2702,16.2792,3658.0
2017-12-20 12:55:00,17.96,17.98,17.95,17.98,2789.0,16.2702,16.2883,16.2611,16.2883,2789.0
2017-12-20 13:00:00,17.96,17.97,17.94,17.96,5694.0,16.2702,16.2792,16.252,16.2702,5694.0
2017-12-20 13:05:00,17.97,17.97,17.94,17.95,4800.0,16.2792,16.2792,16.252,16.2611,4800.0
2017-12-20 13:10:00,17.96,17.98,17.93,17.95,9002.0,16.2702,16.2883,16.243,16.2611,9002.0
2017-12-20 13:15:00,17.95,17.96,17.94,17.94,3100.0,16.2611,16.2702,16.252,16.252,3100.0
2017-12-20 13:20:00,17.95,17.96,17.94,17.94,3585.0,16.2611,16.2702,16.252,16.252,3585.0
2017-12-20 13:25:00,17.94,17.97,17.94,17.97,3206.0,16.252,16.2792,16.252,16.2792,3206.0
2017-12-20 13:30:00,17.98,17.99,17.96,17.99,8563.0,16.2883,16.2973,16.2702,16.2973,8563.0
2017-12-20 13:35:00,17.99,17.99,17.96,17.98,13393.0,16.2973,16.2973,16.2702,16.2883,13393.0
2017-12-20 13:40:00,17.97,17.97,17.97,17.97,1997.0,16.2792,16.2792,16.2792,16.2792,1997.0
2017-12-20 13:45:00,17.97,17.99,17.97,17.97,2700.0,16.2792,16.2973,16.2792,16.2792,2700.0
2017-12-20 13:50:00,17.98,17.99,17.97,17.97,11420.0,16.2883,16.2973,16.2792,16.2792,11420.0
2017-12-20 13:55:00,17.96,17.97,17.93,17.94,5022.0,16.2702,16.2792,16.243,16.252,5022.0
2017-12-20 14:00:00,17.94,17.96,17.93,17.96,8282.0,16.252,16.2702,16.243,16.2702,8282.0
2017-12-20 14:05:00,17.96,17.96,17.95,17.95,3204.0,16.2702,16.2702,16.2611,16.2611,3204.0
2017-12-20 14:10:00,17.95,17.95,17.93,17.93,4392.0,16.2611,16.2611,16.243,16.243,4392.0
2017-12-20 14:15:00,17.94,17.94,17.92,17.94,8990.0,16.252,16.252,16.2339,16.252,8990.0
2017-12-20 14:20:00,17.94,17.97,17.94,17.95,12439.0,16.252,16.2792,16.252,16.2611,12439.0
2017-12-20 14:25:00,17.95,17.95,17.93,17.95,8377.0,16.2611,16.2611,16.243,16.2611,8377.0
2017-12-20 14:30:00,17.94,17.97,17.94,17.97,7699.0,16.252,16.2792,16.252,16.2792,7699.0
2017-12-20 14:35:00,17.97,17.97,17.95,17.96,8900.0,16.2792,16.2792,16.2611,16.2702,8900.0
2017-12-20 14:40:00,17.96,17.96,17.94,17.94,3610.0,16.2702,16.2702,16.252,16.252,3610.0
2017-12-20 14:45:00,17.95,17.96,17.94,17.94,12055.0,16.2611,16.2702,16.252,16.252,12055.0
2017-12-20 14:50:00,17.93,17.93,17.91,17.91,5792.0,16.243,16.243,16.2249,16.2249,5792.0
2017-12-20 14:55:00,17.9,17.91,17.89,17.91,7941.0,16.2158,16.2249,16.2067,16.2249,7941.0
2017-12-20 15:00:00,17.91,17.91,17.87,17.88,9395.0,16.2249,16.2249,16.1886,16.1977,9395.0
2017-12-20 15:05:00,17.88,17.9,17.87,17.9,4080.0,16.1977,16.2158,16.1886,16.2158,4080.0
2017-12-20 15:10:00,17.89,17.92,17.89,17.91,9404.0,16.2067,16.2339,16.2067,16.2249,9404.0
2017-12-20 15:15:00,17.91,17.95,17.9,17.93,9144.0,16.2249,16.2611,16.2158,16.243,9144.0
2017-12-20 15:20:00,17.93,17.93,17.91,17.91,5945.0,16.243,16.243,16.2249,16.2249,5945.0
2017-12-20 15:25:00,17.91,17.93,17.91,17.91,8068.0,16.2249,16.243,16.2249,16.2249,8068.0
2017-12-20 15:30:00,17.91,17.94,17.9,17.93,15454.0,16.2249,16.252,16.2158,16.243,15454.0
2017-12-20 15:35:00,17.93,17.95,17.92,17.94,10505.0,16.243,16.2611,16.2339,16.252,10505.0
2017-12-20 15:40:00,17.94,17.97,17.93,17.95,25100.0,16.252,16.2792,16.243,16.2611,25100.0
2017-12-20 15:45:00,17.94,18.0,17.94,17.98,32944.0,16.252,16.3064,16.252,16.2883,32944.0
2017-12-20 15:50:00,17.98,17.99,17.97,17.98,36250.0,16.2883,16.2973,16.2792,16.2883,36250.0
2017-12-20 15:55:00,17.98,17.98,17.88,17.89,116921.0,16.2883,16.2883,16.1977,16.2067,116921.0
2017-12-21 09:30:00,17.9,18.14,17.9,18.04,43654.0,16.2158,16.4332,16.2158,16.3426,43654.0
2017-12-21 09:35:00,18.05,18.1,17.94,18.0,10000.0,16.3517,16.397,16.252,16.3064,10000.0
2017-12-21 09:40:00,17.96,18.02,17.93,17.99,24502.0,16.2702,16.3245,16.243,16.2973,24502.0
2017-12-21 09:45:00,18.02,18.11,17.98,18.1,18799.0,16.3245,16.406,16.2883,16.397,18799.0
2017-12-21 09:50:00,18.09,18.22,18.08,18.14,65357.0,16.3879,16.5057,16.3789,16.4332,65357.0
2017-12-21 09:55:00,18.14,18.22,18.14,18.21,16222.0,16.4332,16.5057,16.4332,16.4966,16222.0
2017-12-21 10:00:00,18.22,18.29,18.22,18.22,33619.0,16.5057,16.5691,16.5057,16.5057,33619.0
2017-12-21 10:05:00,18.22,18.26,18.16,18.21,16201.0,16.5057,16.5419,16.4513,16.4966,16201.0
2017-12-21 10:10:00,18.21,18.26,18.21,18.21,17318.0,16.4966,16.5419,16.4966,16.4966,17318.0
2017-12-21 10:15:00,18.22,18.29,18.18,18.29,15475.0,16.5057,16.5691,16.4695,16.5691,15475.0
2017-12-21 10:20:00,18.3,18.32,18.24,18.26,28223.0,16.5782,16.5963,16.5238,16.5419,28223.0
2017-12-21 10:25:00,18.27,18.27,18.23,18.26,7300.0,16.551,16.551,16.5148,16.5419,7300.0
2017-12-21 10:30:00,18.28,18.29,18.14,18.19,23204.0,16.56,16.5691,16.4332,16.4785,23204.0
2017-12-21 10:35:00,18.2,18.28,18.19,18.26,10017.0,16.4876,16.56,16.4785,16.5419,10017.0
2017-12-21 10:40:00,18.27,18.31,18.26,18.27,12315.0,16.551,16.5872,16.5419,16.551,12315.0
2017-12-21 10:45:00,18.27,18.29,18.23,18.25,14163.0,16.551,16.5691,16.5148,16.5329,14163.0
2017-12-21 10:50:00,18.25,18.27,18.24,18.27,4802.0,16.5329,16.551,16.5238,16.551,4802.0
2017-12-21 10:55:00,18.27,18.27,18.21,18.21,14008.0,16.551,16.551,16.4966,16.4966,14008.0
2017-12-21 11:00:00,18.21,18.27,18.21,18.26,9764.0,16.4966,16.551,16.4966,16.5419,9764.0
2017-12-21 11:05:00,18.26,18.28,18.24,18.28,4861.0,16.5419,16.56,16.5238,16.56,4861.0
2017-12-21 11:10:00,18.28,18.28,18.19,18.19,12939.0,16.56,16.56,16.4785,16.4785,12939.0
2017-12-21 11:15:00,18.19,18.26,18.19,18.24,12274.0,16.4785,16.5419,16.4785,16.5238,12274.0
2017-12-21 11:20:00,18.23,18.33,18.23,18.32,17334.0,16.5148,16.6053,16.5148,16.5963,17334.0
2017-12-21 11:25:00,18.31,18.32,18.24,18.31,6700.0,16.5872,16.5963,16.5238,16.5872,6700.0
2017-12-21 11:30:00,18.32,18.33,18.29,18.32,27150.0,16.5963,16.6053,16.5691,16.5963,27150.0
2017-12-21 11:35:00,18.32,18.34,18.29,18.32,18550.0,16.5963,16.6144,16.5691,16.5963,18550.0
2017-12-21 11:40:00,18.32,18.33,18.26,18.27,9905.0,16.5963,16.6053,16.5419,16.551,9905.0
2017-12-21 11:45:00,18.27,18.31,18.26,18.3,8244.0,16.551,16.5872,16.5419,16.5782,8244.0
2017-12-21 11:50:00,18.29,18.33,18.29,18.31,7091.0,16.5691,16.6053,16.5691,16.5872,7091.0
2017-12-21 11:55:00,18.3,18.31,18.25,18.25,20909.0,16.5782,16.5872,16.5329,16.5329,20909.0
2017-12-21 12:00:00,18.25,18.28,18.25,18.27,3961.0,16.5329,16.56,16.5329,16.551,3961.0
2017-12-21 12:05:00,18.27,18.31,18.27,18.3,4481.0,16.551,16.5872,16.551,16.5782,4481.0
2017-12-21 12:10:00,18.3,18.31,18.25,18.27,10900.0,16.5782,16.5872,16.5329,16.551,10900.0
2017-12-21 12:15:00,18.27,18.27,18.24,18.26,5600.0,16.551,16.551,16.5238,16.5419,5600.0
2017-12-21 12:20:00,18.26,18.27,18.25,18.27,3157.0,16.5419,16.551,16.5329,16.551,3157.0
2017-12-21 12:25:00,18.27,18.27,18.22,18.26,5666.0,16.551,16.551,16.5057,16.5419,5666.0
2017-12-21 12:30:00,18.26,18.28,18.25,18.28,7906.0,16.5419,16.56,16.5329,16.56,7906.0
2017-12-21 12:35:00,18.26,18.3,18.26,18.28,6260.0,16.5419,16.5782,16.5419,16.56,6260.0
2017-12-21 12:40:00,18.29,18.29,18.24,18.25,6659.0,16.5691,16.5691,16.5238,16.5329,6659.0
2017-12-21 12:45:00,18.26,18.28,18.25,18.25,5500.0,16.5419,16.56,16.5329,16.5329,5500.0
2017-12-21 12:50:00,18.24,18.25,18.21,18.22,3459.0,16.5238,16.5329,16.4966,16.5057,3459.0
2017-12-21 12:55:00,18.23,18.25,18.22,18.23,9736.0,16.5148,16.5329,16.5057,16.5148,9736.0
2017-12-21 13:00:00,18.23,18.25,18.23,18.25,5784.0,16.5148,16.5329,16.5148,16.5329,5784.0
2017-12-21 13:05:00,18.25,18.29,18.25,18.28,5024.0,16.5329,16.5691,16.5329,16.56,5024.0
2017-12-21 13:10:00,18.28,18.31,18.28,18.28,6247.0,16.56,16.5872,16.56,16.56,6247.0
2017-12-21 13:15:00,18.29,18.3,18.27,18.3,3979.0,16.5691,16.5782,16.551,16.5782,3979.0
2017-12-21 13:20:00,18.3,18.3,18.28,18.29,6814.0,16.5782,16.5782,16.56,16.5691,6814.0
2017-12-21 13:25:00,18.3,18.3,18.28,18.28,3497.0,16.5782,16.5782,16.56,16.56,3497.0
2017-12-21 13:30:00,18.28,18.29,18.27,18.29,4646.0,16.56,16.5691,16.551,16.5691,4646.0
2017-12-21 13:35:00,18.28,18.3,18.28,18.3,2251.0,16.56,16.5782,16.56,16.5782,2251.0
2017-12-21 13:40:00,18.3,18.31,18.29,18.3,4500.0,16.5782,16.5872,16.5691,16.5782,4500.0
2017-12-21 13:45:00,18.3,18.3,18.29,18.3,1400.0,16.5782,16.5782,16.5691,16.5782,1400.0
2017-12-21 13:50:00,18.3,18.3,18.29,18.29,2050.0,16.5782,16.5782,16.5691,16.5691,2050.0
2017-12-21 13:55:00,18.3,18.3,18.29,18.29,4353.0,16.5782,16.5782,16.5691,16.5691,4353.0
2017-12-21 14:00:00,18.29,18.35,18.29,18.35,16233.0,16.5691,16.6235,16.5691,16.6235,16233.0
2017-12-21 14:05:00,18.35,18.37,18.33,18.35,22446.0,16.6235,16.6416,16.6053,16.6235,22446.0
2017-12-21 14:10:00,18.35,18.37,18.34,18.37,11950.0,16.6235,16.6416,16.6144,16.6416,11950.0
2017-12-21 14:15:00,18.37,18.38,18.36,18.38,9811.0,16.6416,16.6506,16.6325,16.6506,9811.0
2017-12-21 14:20:00,18.38,18.4,18.37,18.4,22185.0,16.6506,16.6688,16.6416,16.6688,22185.0
2017-12-21 14:25:00,18.4,18.42,18.38,18.39,10854.0,16.6688,16.6869,16.6506,16.6597,10854.0
2017-12-21 14:30:00,18.38,18.39,18.36,18.36,5624.0,16.6506,16.6597,16.6325,16.6325,5624.0
2017-12-21 14:35:00,18.36,18.36,18.33,18.33,12173.0,16.6325,16.6325,16.6053,16.6053,12173.0
2017-12-21 14:40:00,18.33,18.35,18.32,18.35,9100.0,16.6053,16.6235,16.5963,16.6235,9100.0
2017-12-21 14:45:00,18.34,18.35,18.33,18.34,5119.0,16.6144,16.6235,16.6053,16.6144,5119.0
2017-12-21 14:50:00,18.34,18.35,18.34,18.34,3754.0,16.6144,16.6235,16.6144,16.6144,3754.0
2017-12-21 14:55:00,18.34,18.35,18.33,18.34,4702.0,16.6144,16.6235,16.6053,16.6144,4702.0
2017-12-21 15:00:00,18.35,18.35,18.3,18.3,4299.0,16.6235,16.6235,16.5782,16.5782,4299.0
2017-12-21 15:05:00,18.31,18.34,18.31,18.32,10791.0,16.5872,16.6144,16.5872,16.5963,10791.0
2017-12-21 15:10:00,18.32,18.33,18.28,18.29,5379.0,16.5963,16.6053,16.56,16.5691,5379.0
2017-12-21 15:15:00,18.28,18.3,18.25,18.3,16923.0,16.56,16.5782,16.5329,16.5782,16923.0
2017-12-21 15:20:00,18.3,18.34,18.3,18.34,10817.0,16.5782,16.6144,16.5782,16.6144,10817.0
2017-12-21 15:25:00,18.34,18.35,18.33,18.35,8679.0,16.6144,16.6235,16.6053,16.6235,8679.0
2017-12-21 15:30:00,18.35,18.36,18.32,18.35,21167.0,16.6235,16.6325,16.5963,16.6235,21167.0
2017-12-21 15:35:00,18.35,18.35,18.32,18.32,10215.0,16.6235,16.6235,16.5963,16.5963,10215.0
2017-12-21 15:40:00,18.32,18.33,18.32,18.33,8563.0,16.5963,16.6053,16.5963,16.6053,8563.0
2017-12-21 15:45:00,18.32,18.34,18.3,18.3,60216.0,16.5963,16.6144,16.5782,16.5782,60216.0
2017-12-21 15:50:00,18.3,18.31,18.28,18.29,39399.0,16.5782,16.5872,16.56,16.5691,39399.0
2017-12-21 15:55:00,18.29,18.33,18.28,18.3,90765.0,16.5691,16.6053,16.56,16.5782,90765.0
2017-12-22 09:30:00,18.26,18.28,18.06,18.11,36615.0,16.5419,16.56,16.3607,16.406,36615.0
2017-12-22 09:35:00,18.1,18.14,18.01,18.11,31255.0,16.397,16.4332,16.3155,16.406,31255.0
2017-12-22 09:40:00,18.11,18.15,18.05,18.07,29079.0,16.406,16.4423,16.3517,16.3698,29079.0
2017-12-22 09:45:00,18.04,18.11,18.03,18.11,10826.0,16.3426,16.406,16.3336,16.406,10826.0
2017-12-22 09:50:00,18.13,18.16,18.1,18.1,22907.0,16.4242,16.4513,16.397,16.397,22907.0
2017-12-22 09:55:00,18.08,18.08,18.02,18.02,4054.0,16.3789,16.3789,16.3245,16.3245,4054.0
2017-12-22 10:00:00,18.01,18.03,17.95,17.97,24346.0,16.3155,16.3336,16.2611,16.2792,24346.0
2017-12-22 10:05:00,17.97,18.0,17.96,18.0,7971.0,16.2792,16.3064,16.2702,16.3064,7971.0
2017-12-22 10:10:00,18.01,18.07,18.0,18.06,25984.0,16.3155,16.3698,16.3064,16.3607,25984.0
2017-12-22 10:15:00,18.04,18.04,17.91,17.91,12724.0,16.3426,16.3426,16.2249,16.2249,12724.0
2017-12-22 10:20:00,17.91,17.99,17.91,17.98,6225.0,16.2249,16.2973,16.2249,16.2883,6225.0
2017-12-22 10:25:00,17.96,17.98,17.94,17.97,6622.0,16.2702,16.2883,16.252,16.2792,6622.0
2017-12-22 10:30:00,17.98,18.02,17.98,17.99,4574.0,16.2883,16.3245,16.2883,16.2973,4574.0
2017-12-22 10:35:00,17.99,18.02,17.99,18.01,5493.0,16.2973,16.3245,16.2973,16.3155,5493.0
2017-12-22 10:40:00,18.01,18.02,17.99,18.0,4900.0,16.3155,16.3245,16.2973,16.3064,4900.0
2017-12-22 10:45:00,17.99,17.99,17.96,17.96,5324.0,16.2973,16.2973,16.2702,16.2702,5324.0
2017-12-22 10:50:00,17.95,17.96,17.95,17.96,3340.0,16.2611,16.2702,16.2611,16.2702,3340.0
2017-12-22 10:55:00,17.95,17.95,17.89,17.91,17148.0,16.2611,16.2611,16.2067,16.2249,17148.0
2017-12-22 11:00:00,17.91,17.91,17.88,17.9,4450.0,16.2249,16.2249,16.1977,16.2158,4450.0
2017-12-22 11:05:00,17.91,17.91,17.88,17.9,6878.0,16.2249,16.2249,16.1977,16.2158,6878.0
2017-12-22 11:10:00,17.9,17.98,17.88,17.96,10754.0,16.2158,16.2883,16.1977,16.2702,10754.0
2017-12-22 11:15:00,17.97,17.99,17.97,17.97,8798.0,16.2792,16.2973,16.2792,16.2792,8798.0
2017-12-22 11:20:00,17.98,18.02,17.98,18.01,2891.0,16.2883,16.3245,16.2883,16.3155,2891.0
2017-12-22 11:25:00,18.01,18.05,18.01,18.02,5399.0,16.3155,16.3517,16.3155,16.3245,5399.0
2017-12-22 11:30:00,18.02,18.02,17.96,17.99,8453.0,16.3245,16.3245,16.2702,16.2973,8453.0
2017-12-22 11:35:00,17.98,17.98,17.97,17.97,1200.0,16.2883,16.2883,16.2792,16.2792,1200.0
2017-12-22 11:40:00,17.97,17.98,17.97,17.98,2403.0,16.2792,16.2883,16.2792,16.2883,2403.0
2017-12-22 11:45:00,17.99,17.99,17.95,17.95,3422.0,16.2973,16.2973,16.2611,16.2611,3422.0
2017-12-22 11:50:00,17.95,17.98,17.94,17.97,13200.0,16.2611,16.2883,16.252,16.2792,13200.0
2017-12-22 11:55:00,17.97,17.97,17.96,17.96,2499.0,16.2792,16.2792,16.2702,16.2702,2499.0
2017-12-22 12:00:00,17.98,17.98,17.96,17.98,1800.0,16.2883,16.2883,16.2702,16.2883,1800.0
2017-12-22 12:05:00,17.98,17.98,17.96,17.98,1813.0,16.2883,16.2883,16.2702,16.2883,1813.0
2017-12-22 12:10:00,17.98,18.0,17.98,18.0,2200.0,16.2883,16.3064,16.2883,16.3064,2200.0
2017-12-22 12:15:00,18.0,18.04,18.0,18.04,5680.0,16.3064,16.3426,16.3064,16.3426,5680.0
2017-12-22 12:20:00,18.04,18.08,18.04,18.06,6815.0,16.3426,16.3789,16.3426,16.3607,6815.0
2017-12-22 12:25:00,18.06,18.07,18.06,18.07,700.0,16.3607,16.3698,16.3607,16.3698,700.0
2017-12-22 12:30:00,18.07,18.07,18.05,18.06,3270.0,16.3698,16.3698,16.3517,16.3607,3270.0
2017-12-22 12:35:00,18.05,18.05,18.03,18.05,7203.0,16.3517,16.3517,16.3336,16.3517,7203.0
2017-12-22 12:40:00,18.05,18.05,18.02,18.03,7227.0,16.3517,16.3517,16.3245,16.3336,7227.0
2017-12-22 12:45:00,18.03,18.05,18.03,18.04,2875.0,16.3336,16.3517,16.3336,16.3426,2875.0
2017-12-22 12:50:00,18.05,18.05,18.04,18.04,2029.0,16.3517,16.3517,16.3426,16.3426,2029.0
2017-12-22 12:55:00,18.03,18.06,18.03,18.06,4209.0,16.3336,16.3607,16.3336,16.3607,4209.0
2017-12-22 13:00:00,18.05,18.07,18.05,18.06,2500.0,16.3517,16.3698,16.3517,16.3607,2500.0
2017-12-22 13:05:00,18.07,18.07,18.06,18.06,1800.0,16.3698,16.3698,16.3607,16.3607,1800.0
2017-12-22 13:10:00,18.05,18.07,18.05,18.07,1500.0,16.3517,16.3698,16.3517,16.3698,1500.0
2017-12-22 13:15:00,18.07,18.07,18.05,18.06,1200.0,16.3698,16.3698,16.3517,16.3607,1200.0
2017-12-22 13:20:00,18.07,18.07,18.05,18.05,2833.0,16.3698,16.3698,16.3517,16.3517,2833.0
2017-12-22 13:25:00,18.05,18.06,18.04,18.04,4720.0,16.3517,16.3607,16.3426,16.3426,4720.0
2017-12-22 13:30:00,18.04,18.04,17.98,18.0,13027.0,16.3426,16.3426,16.2883,16.3064,13027.0
2017-12-22 13:35:00,18.01,18.05,18.01,18.05,5482.0,16.3155,16.3517,16.3155,16.3517,5482.0
2017-12-22 13:40:00,18.06,18.07,18.05,18.05,1732.0,16.3607,16.3698,16.3517,16.3517,1732.0
2017-12-22 13:45:00,18.07,18.08,18.07,18.07,2100.0,16.3698,16.3789,16.3698,16.3698,2100.0
2017-12-22 13:50:00,18.08,18.09,18.06,18.07,3859.0,16.3789,16.3879,16.3607,16.3698,3859.0
2017-12-22 13:55:00,18.09,18.11,18.08,18.1,11175.0,16.3879,16.406,16.3789,16.397,11175.0
2017-12-22 14:00:00,18.09,18.1,18.08,18.09,2300.0,16.3879,16.397,16.3789,16.3879,2300.0
2017-12-22 14:05:00,18.08,18.1,18.07,18.08,6300.0,16.3789,16.397,16.3698,16.3789,6300.0
2017-12-22 14:10:00,18.08,18.11,18.08,18.11,3100.0,16.3789,16.406,16.3789,16.406,3100.0
2017-12-22 14:15:00,18.11,18.14,18.11,18.14,6718.0,16.406,16.4332,16.406,16.4332,6718.0
2017-12-22 14:20:00,18.13,18.13,18.11,18.12,7635.0,16.4242,16.4242,16.406,16.4151,7635.0
2017-12-22 14:25:00,18.13,18.14,18.12,18.12,5300.0,16.4242,16.4332,16.4151,16.4151,5300.0
2017-12-22 14:30:00,18.11,18.15,18.11,18.14,5840.0,16.406,16.4423,16.406,16.4332,5840.0
2017-12-22 14:35:00,18.13,18.14,18.13,18.13,800.0,16.4242,16.4332,16.4242,16.4242,800.0
2017-12-22 14:40:00,18.13,18.13,18.11,18.12,3600.0,16.4242,16.4242,16.406,16.4151,3600.0
2017-12-22 14:45:00,18.1,18.11,18.09,18.11,5200.0,16.397,16.406,16.3879,16.406,5200.0
2017-12-22 14:50:00,18.1,18.13,18.1,18.12,3893.0,16.397,16.4242,16.397,16.4151,3893.0
2017-12-22 14:55:00,18.12,18.12,18.11,18.12,1961.0,16.4151,16.4151,16.406,16.4151,1961.0
2017-12-22 15:00:00,18.12,18.12,18.11,18.11,4901.0,16.4151,16.4151,16.406,16.406,4901.0
2017-12-22 15:05:00,18.11,18.11,18.09,18.11,10900.0,16.406,16.406,16.3879,16.406,10900.0
2017-12-22 15:10:00,18.11,18.11,18.1,18.11,3100.0,16.406,16.406,16.397,16.406,3100.0
2017-12-22 15:15:00,18.11,18.13,18.1,18.12,6021.0,16.406,16.4242,16.397,16.4151,6021.0
2017-12-22 15:20:00,18.11,18.12,18.09,18.11,5793.0,16.406,16.4151,16.3879,16.406,5793.0
2017-12-22 15:25:00,18.12,18.13,18.1,18.1,7105.0,16.4151,16.4242,16.397,16.397,7105.0
2017-12-22 15:30:00,18.1,18.13,18.08,18.11,21618.0,16.397,16.4242,16.3789,16.406,21618.0
2017-12-22 15:35:00,18.11,18.14,18.11,18.13,11130.0,16.406,16.4332,16.406,16.4242,11130.0
2017-12-22 15:40:00,18.13,18.14,18.12,18.13,10157.0,16.4242,16.4332,16.4151,16.4242,10157.0
2017-12-22 15:45:00,18.12,18.17,18.12,18.15,26290.0,16.4151,16.4604,16.4151,16.4423,26290.0
2017-12-22 15:50:00,18.15,18.18,18.14,18.17,20273.0,16.4423,16.4695,16.4332,16.4604,20273.0
2017-12-22 15:55:00,18.16,18.2,18.15,18.19,71230.0,16.4513,16.4876,16.4423,16.4785,71230.0
2017-12-26 09:30:00,18.12,18.38,18.04,18.3,27236.0,16.4151,16.6506,16.3426,16.5782,27236.0
2017-12-26 09:35:00,18.3,18.49,18.3,18.43,31925.0,16.5782,16.7503,16.5782,16.6959,31925.0
2017-12-26 09:40:00,18.43,18.78,18.43,18.71,108646.0,16.6959,17.013,16.6959,16.9496,108646.0
2017-12-26 09:45:00,18.72,18.93,18.7,18.83,76162.0,16.9586,17.1489,16.9405,17.0583,76162.0
2017-12-26 09:50:00,18.82,18.88,18.7,18.77,27870.0,17.0492,17.1036,16.9405,17.0039,27870.0
2017-12-26 09:55:00,18.77,18.9,18.77,18.88,16581.0,17.0039,17.1217,17.0039,17.1036,16581.0
2017-12-26 10:00:00,18.89,18.96,18.86,18.86,56080.0,17.1127,17.1761,17.0855,17.0855,56080.0
2017-12-26 10:05:00,18.87,18.88,18.83,18.88,14174.0,17.0945,17.1036,17.0583,17.1036,14174.0
2017-12-26 10:10:00,18.86,18.88,18.84,18.84,9723.0,17.0855,17.1036,17.0674,17.0674,9723.0
2017-12-26 10:15:00,18.84,18.94,18.84,18.9,31552.0,17.0674,17.1579,17.0674,17.1217,31552.0
2017-12-26 10:20:00,18.9,18.92,18.85,18.86,9065.0,17.1217,17.1398,17.0764,17.0855,9065.0
2017-12-26 10:25:00,18.86,18.87,18.82,18.86,9654.0,17.0855,17.0945,17.0492,17.0855,9654.0
2017-12-26 10:30:00,18.85,18.9,18.85,18.88,8310.0,17.0764,17.1217,17.0764,17.1036,8310.0
2017-12-26 10:35:00,18.87,18.87,18.81,18.83,11725.0,17.0945,17.0945,17.0402,17.0583,11725.0
2017-12-26 10:40:00,18.84,18.86,18.83,18.84,2400.0,17.0674,17.0855,17.0583,17.0674,2400.0
2017-12-26 10:45:00,18.84,18.87,18.84,18.87,9173.0,17.0674,17.0945,17.0674,17.0945,9173.0
2017-12-26 10:50:00,18.86,18.87,18.84,18.86,15089.0,17.0855,17.0945,17.0674,17.0855,15089.0
2017-12-26 10:55:00,18.87,18.92,18.85,18.89,27550.0,17.0945,17.1398,17.0764,17.1127,27550.0
2017-12-26 11:00:00,18.89,18.94,18.89,18.91,22942.0,17.1127,17.1579,17.1127,17.1308,22942.0
2017-12-26 11:05:00,18.91,18.94,18.9,18.94,13388.0,17.1308,17.1579,17.1217,17.1579,13388.0
2017-12-26 11:10:00,18.94,18.94,18.92,18.92,9738.0,17.1579,17.1579,17.1398,17.1398,9738.0
2017-12-26 11:15:00,18.92,18.96,18.92,18.96,8436.0,17.1398,17.1761,17.1398,17.1761,8436.0
2017-12-26 11:20:00,18.96,18.96,18.89,18.93,22278.0,17.1761,17.1761,17.1127,17.1489,22278.0
2017-12-26 11:25:00,18.93,18.94,18.87,18.87,6181.0,17.1489,17.1579,17.0945,17.0945,6181.0
2017-12-26 11:30:00,18.88,18.9,18.87,18.88,7870.0,17.1036,17.1217,17.0945,17.1036,7870.0
2017-12-26 11:35:00,18.88,18.92,18.88,18.91,12650.0,17.1036,17.1398,17.1036,17.1308,12650.0
2017-12-26 11:40:00,18.92,18.96,18.91,18.96,5192.0,17.1398,17.1761,17.1308,17.1761,5192.0
2017-12-26 11:45:00,18.96,19.09,18.96,19.09,48865.0,17.1761,17.2938,17.1761,17.2938,48865.0
2017-12-26 11:50:00,19.09,19.11,19.04,19.08,52211.0,17.2938,17.312,17.2485,17.2848,52211.0
2017-12-26 11:55:00,19.07,19.08,19.0,19.01,10062.0,17.2757,17.2848,17.2123,17.2214,10062.0
2017-12-26 12:00:00,19.01,19.02,18.99,19.01,6828.0,17.2214,17.2304,17.2032,17.2214,6828.0
2017-12-26 12:05:00,19.02,19.02,18.95,18.96,8865.0,17.2304,17.2304,17.167,17.1761,8865.0
2017-12-26 12:10:00,18.96,19.02,18.96,19.02,13100.0,17.1761,17.2304,17.1761,17.2304,13100.0
2017-12-26 12:15:00,19.02,19.02,18.98,18.99,7273.0,17.2304,17.2304,17.1942,17.2032,7273.0
2017-12-26 12:20:00,19.0,19.01,18.98,19.0,7098.0,17.2123,17.2214,17.1942,17.2123,7098.0
2017-12-26 12:25:00,19.01,19.02,19.01,19.02,3704.0,17.2214,17.2304,17.2214,17.2304,3704.0
2017-12-26 12:30:00,19.02,19.04,18.97,18.98,7496.0,17.2304,17.2485,17.1851,17.1942,7496.0
2017-12-26 12:35:00,18.98,18.99,18.97,18.98,2547.0,17.1942,17.2032,17.1851,17.1942,2547.0
2017-12-26 12:40:00,18.98,18.99,18.97,18.97,4293.0,17.1942,17.2032,17.1851,17.1851,4293.0
2017-12-26 12:45:00,18.97,18.99,18.96,18.98,7252.0,17.1851,17.2032,17.1761,17.1942,7252.0
2017-12-26 12:50:00,18.97,18.98,18.94,18.98,5528.0,17.1851,17.1942,17.1579,17.1942,5528.0
2017-12-26 12:55:00,18.97,19.0,18.95,19.0,7586.0,17.1851,17.2123,17.167,17.2123,7586.0
2017-12-26 13:00:00,18.99,19.0,18.98,18.98,5338.0,17.2032,17.2123,17.1942,17.1942,5338.0
2017-12-26 13:05:00,18.98,18.99,18.96,18.98,10401.0,17.1942,17.2032,17.1761,17.1942,10401.0
2017-12-26 13:10:00,18.99,19.03,18.99,19.03,6849.0,17.2032,17.2395,17.2032,17.2395,6849.0
2017-12-26 13:15:00,19.04,19.06,18.99,19.03,39029.0,17.2485,17.2667,17.2032,17.2395,39029.0
2017-12-26 13:20:00,19.03,19.04,19.02,19.03,9300.0,17.2395,17.2485,17.2304,17.2395,9300.0
2017-12-26 13:25:00,19.04,19.08,19.02,19.08,6192.0,17.2485,17.2848,17.2304,17.2848,6192.0
2017-12-26 13:30:00,19.07,19.09,19.07,19.09,9428.0,17.2757,17.2938,17.2757,17.2938,9428.0
2017-12-26 13:35:00,19.09,19.09,19.05,19.05,9730.0,17.2938,17.2938,17.2576,17.2576,9730.0
2017-12-26 13:40:00,19.05,19.09,19.05,19.07,6578.0,17.2576,17.2938,17.2576,17.2757,6578.0
2017-12-26 13:45:00,19.07,19.08,19.05,19.05,6658.0,17.2757,17.2848,17.2576,17.2576,6658.0
2017-12-26 13:50:00,19.06,19.06,19.0,19.0,8161.0,17.2667,17.2667,17.2123,17.2123,8161.0
2017-12-26 13:55:00,19.01,19.01,19.0,19.0,6102.0,17.2214,17.2214,17.2123,17.2123,6102.0
2017-12-26 14:00:00,19.0,19.01,18.99,19.0,14086.0,17.2123,17.2214,17.2032,17.2123,14086.0
2017-12-26 14:05:00,19.0,19.01,18.99,19.0,7141.0,17.2123,17.2214,17.2032,17.2123,7141.0
2017-12-26 14:10:00,19.0,19.02,18.99,19.02,10822.0,17.2123,17.2304,17.2032,17.2304,10822.0
2017-12-26 14:15:00,19.02,19.02,18.98,19.0,16731.0,17.2304,17.2304,17.1942,17.2123,16731.0
2017-12-26 14:20:00,19.0,19.05,19.0,19.05,17862.0,17.2123,17.2576,17.2123,17.2576,17862.0
2017-12-26 14:25:00,19.05,19.06,19.0,19.01,16657.0,17.2576,17.2667,17.2123,17.2214,16657.0
2017-12-26 14:30:00,19.01,19.03,19.0,19.03,21331.0,17.2214,17.2395,17.2123,17.2395,21331.0
2017-12-26 14:35:00,19.03,19.04,19.02,19.03,8296.0,17.2395,17.2485,17.2304,17.2395,8296.0
2017-12-26 14:40:00,19.03,19.04,18.98,19.0,16494.0,17.2395,17.2485,17.1942,17.2123,16494.0
2017-12-26 14:45:00,19.0,19.03,19.0,19.01,7290.0,17.2123,17.2395,17.2123,17.2214,7290.0
2017-12-26 14:50:00,19.0,19.02,19.0,19.0,6888.0,17.2123,17.2304,17.2123,17.2123,6888.0
2017-12-26 14:55:00,19.0,19.02,19.0,19.0,14387.0,17.2123,17.2304,17.2123,17.2123,14387.0
2017-12-26 15:00:00,19.0,19.03,18.99,19.01,12991.0,17.2123,17.2395,17.2032,17.2214,12991.0
2017-12-26 15:05:00,19.0,19.02,19.0,19.01,9209.0,17.2123,17.2304,17.2123,17.2214,9209.0
2017-12-26 15:10:00,19.01,19.01,19.0,19.01,6100.0,17.2214,17.2214,17.2123,17.2214,6100.0
2017-12-26 15:15:00,19.0,19.01,18.97,18.99,22498.0,17.2123,17.2214,17.1851,17.2032,22498.0
2017-12-26 15:20:00,19.0,19.02,18.99,19.0,11075.0,17.2123,17.2304,17.2032,17.2123,11075.0
2017-12-26 15:25:00,18.99,19.02,18.98,19.0,32354.0,17.2032,17.2304,17.1942,17.2123,32354.0
2017-12-26 15:30:00,19.0,19.04,18.99,19.03,37388.0,17.2123,17.2485,17.2032,17.2395,37388.0
2017-12-26 15:35:00,19.03,19.04,19.02,19.04,26547.0,17.2395,17.2485,17.2304,17.2485,26547.0
2017-12-26 15:40:00,19.04,19.07,19.01,19.03,45160.0,17.2485,17.2757,17.2214,17.2395,45160.0
2017-12-26 15:45:00,19.03,19.04,19.0,19.0,31666.0,17.2395,17.2485,17.2123,17.2123,31666.0
2017-12-26 15:50:00,19.01,19.03,18.99,19.02,61654.0,17.2214,17.2395,17.2032,17.2304,61654.0
2017-12-26 15:55:00,19.02,19.05,19.0,19.04,134941.0,17.2304,17.2576,17.2123,17.2485,134941.0
2017-12-27 09:30:00,18.99,18.99,18.7,18.95,61676.0,17.2032,17.2032,16.9405,17.167,61676.0
2017-12-27 09:35:00,18.95,18.95,18.8,18.83,8386.0,17.167,17.167,17.0311,17.0583,8386.0
2017-12-27 09:40:00,18.84,18.93,18.84,18.89,11985.0,17.0674,17.1489,17.0674,17.1127,11985.0
2017-12-27 09:45:00,18.9,18.92,18.83,18.87,27648.0,17.1217,17.1398,17.0583,17.0945,27648.0
2017-12-27 09:50:00,18.86,18.87,18.82,18.84,10101.0,17.0855,17.0945,17.0492,17.0674,10101.0
2017-12-27 09:55:00,18.84,18.88,18.79,18.83,21567.0,17.0674,17.1036,17.0221,17.0583,21567.0
2017-12-27 10:00:00,18.83,18.88,18.82,18.87,14873.0,17.0583,17.1036,17.0492,17.0945,14873.0
2017-12-27 10:05:00,18.86,18.87,18.77,18.77,8194.0,17.0855,17.0945,17.0039,17.0039,8194.0
2017-12-27 10:10:00,18.77,18.82,18.75,18.81,17281.0,17.0039,17.0492,16.9858,17.0402,17281.0
2017-12-27 10:15:00,18.81,18.88,18.77,18.83,22918.0,17.0402,17.1036,17.0039,17.0583,22918.0
2017-12-27 10:20:00,18.83,18.91,18.8,18.85,43047.0,17.0583,17.1308,17.0311,17.0764,43047.0
2017-12-27 10:25:00,18.86,18.9,18.82,18.83,27360.0,17.0855,17.1217,17.0492,17.0583,27360.0
2017-12-27 10:30:00,18.83,18.85,18.79,18.81,21821.0,17.0583,17.0764,17.0221,17.0402,21821.0
2017-12-27 10:35:00,18.8,18.84,18.79,18.82,14278.0,17.0311,17.0674,17.0221,17.0492,14278.0
2017-12-27 10:40:00,18.82,18.88,18.8,18.88,16582.0,17.0492,17.1036,17.0311,17.1036,16582.0
2017-12-27 10:45:00,18.87,18.87,18.74,18.77,49034.0,17.0945,17.0945,16.9768,17.0039,49034.0
2017-12-27 10:50:00,18.78,18.82,18.75,18.79,38569.0,17.013,17.0492,16.9858,17.0221,38569.0
2017-12-27 10:55:00,18.78,18.78,18.69,18.71,60126.0,17.013,17.013,16.9315,16.9496,60126.0
2017-12-27 11:00:00,18.71,18.75,18.66,18.69,29729.0,16.9496,16.9858,16.9043,16.9315,29729.0
2017-12-27 11:05:00,18.7,18.7,18.59,18.59,52765.0,16.9405,16.9405,16.8409,16.8409,52765.0
2017-12-27 11:10:00,18.61,18.65,18.57,18.62,14740.0,16.859,16.8952,16.8228,16.8681,14740.0
2017-12-27 11:15:00,18.62,18.66,18.61,18.64,7984.0,16.8681,16.9043,16.859,16.8862,7984.0
2017-12-27 11:20:00,18.63,18.7,18.62,18.66,25433.0,16.8771,16.9405,16.8681,16.9043,25433.0
2017-12-27 11:25:00,18.66,18.67,18.62,18.63,7558.0,16.9043,16.9134,16.8681,16.8771,7558.0
2017-12-27 11:30:00,18.6,18.65,18.56,18.63,15458.0,16.8499,16.8952,16.8137,16.8771,15458.0
2017-12-27 11:35:00,18.63,18.64,18.61,18.62,21568.0,16.8771,16.8862,16.859,16.8681,21568.0
2017-12-27 11:40:00,18.61,18.62,18.59,18.61,4274.0,16.859,16.8681,16.8409,16.859,4274.0
2017-12-27 11:45:00,18.61,18.64,18.59,18.61,52225.0,16.859,16.8862,16.8409,16.859,52225.0
2017-12-27 11:50:00,18.61,18.62,18.52,18.53,34780.0,16.859,16.8681,16.7775,16.7865,34780.0
2017-12-27 11:55:00,18.53,18.56,18.53,18.54,20129.0,16.7865,16.8137,16.7865,16.7956,20129.0
2017-12-27 12:00:00,18.55,18.55,18.46,18.48,18642.0,16.8046,16.8046,16.7231,16.7412,18642.0
2017-12-27 12:05:00,18.49,18.49,18.46,18.48,8295.0,16.7503,16.7503,16.7231,16.7412,8295.0
2017-12-27 12:10:00,18.48,18.51,18.48,18.5,12181.0,16.7412,16.7684,16.7412,16.7593,12181.0
2017-12-27 12:15:00,18.49,18.49,18.4,18.41,6866.0,16.7503,16.7503,16.6688,16.6778,6866.0
2017-12-27 12:20:00,18.42,18.43,18.36,18.37,8000.0,16.6869,16.6959,16.6325,16.6416,8000.0
2017-12-27 12:25:00,18.36,18.36,18.29,18.3,17767.0,16.6325,16.6325,16.5691,16.5782,17767.0
2017-12-27 12:30:00,18.3,18.31,18.25,18.25,14518.0,16.5782,16.5872,16.5329,16.5329,14518.0
2017-12-27 12:35:00,18.24,18.27,18.23,18.23,11001.0,16.5238,16.551,16.5148,16.5148,11001.0
2017-12-27 12:40:00,18.23,18.26,18.21,18.21,19025.0,16.5148,16.5419,16.4966,16.4966,19025.0
2017-12-27 12:45:00,18.22,18.23,18.16,18.22,28598.0,16.5057,16.5148,16.4513,16.5057,28598.0
2017-12-27 12:50:00,18.22,18.24,18.18,18.19,19850.0,16.5057,16.5238,16.4695,16.4785,19850.0
2017-12-27 12:55:00,18.19,18.24,18.18,18.21,10786.0,16.4785,16.5238,16.4695,16.4966,10786.0
2017-12-27 13:00:00,18.2,18.2,18.13,18.15,20230.0,16.4876,16.4876,16.4242,16.4423,20230.0
2017-12-27 13:05:00,18.14,18.2,18.14,18.2,8459.0,16.4332,16.4876,16.4332,16.4876,8459.0
2017-12-27 13:10:00,18.2,18.2,18.15,18.15,5191.0,16.4876,16.4876,16.4423,16.4423,5191.0
2017-12-27 13:15:00,18.15,18.18,18.11,18.18,17706.0,16.4423,16.4695,16.406,16.4695,17706.0
2017-12-27 13:20:00,18.18,18.18,18.14,18.16,15313.0,16.4695,16.4695,16.4332,16.4513,15313.0
2017-12-27 13:25:00,18.16,18.16,18.14,18.15,13657.0,16.4513,16.4513,16.4332,16.4423,13657.0
2017-12-27 13:30:00,18.15,18.16,18.14,18.15,10495.0,16.4423,16.4513,16.4332,16.4423,10495.0
2017-12-27 13:35:00,18.15,18.16,18.13,18.16,10882.0,16.4423,16.4513,16.4242,16.4513,10882.0
2017-12-27 13:40:00,18.15,18.27,18.15,18.26,19210.0,16.4423,16.551,16.4423,16.5419,19210.0
2017-12-27 13:45:00,18.25,18.26,18.2,18.24,16186.0,16.5329,16.5419,16.4876,16.5238,16186.0
2017-12-27 13:50:00,18.24,18.26,18.23,18.24,8902.0,16.5238,16.5419,16.5148,16.5238,8902.0
2017-12-27 13:55:00,18.24,18.27,18.22,18.25,14476.0,16.5238,16.551,16.5057,16.5329,14476.0
2017-12-27 14:00:00,18.25,18.27,18.24,18.26,23516.0,16.5329,16.551,16.5238,16.5419,23516.0
2017-12-27 14:05:00,18.27,18.31,18.26,18.28,11070.0,16.551,16.5872,16.5419,16.56,11070.0
2017-12-27 14:10:00,18.29,18.32,18.29,18.32,6436.0,16.5691,16.5963,16.5691,16.5963,6436.0
2017-12-27 14:15:00,18.31,18.36,18.3,18.33,10281.0,16.5872,16.6325,16.5782,16.6053,10281.0
2017-12-27 14:20:00,18.32,18.34,18.29,18.33,11076.0,16.5963,16.6144,16.5691,16.6053,11076.0
2017-12-27 14:25:00,18.32,18.35,18.31,18.35,4384.0,16.5963,16.6235,16.5872,16.6235,4384.0
2017-12-27 14:30:00,18.34,18.37,18.34,18.35,9212.0,16.6144,16.6416,16.6144,16.6235,9212.0
2017-12-27 14:35:00,18.35,18.39,18.35,18.35,34633.0,16.6235,16.6597,16.6235,16.6235,34633.0
2017-12-27 14:40:00,18.34,18.35,18.33,18.35,1300.0,16.6144,16.6235,16.6053,16.6235,1300.0
2017-12-27 14:45:00,18.35,18.36,18.31,18.32,13233.0,16.6235,16.6325,16.5872,16.5963,13233.0
2017-12-27 14:50:00,18.32,18.33,18.3,18.31,8526.0,16.5963,16.6053,16.5782,16.5872,8526.0
2017-12-27 14:55:00,18.31,18.33,18.31,18.31,3399.0,16.5872,16.6053,16.5872,16.5872,3399.0
2017-12-27 15:00:00,18.31,18.32,18.3,18.31,2689.0,16.5872,16.5963,16.5782,16.5872,2689.0
2017-12-27 15:05:00,18.3,18.31,18.25,18.27,70969.0,16.5782,16.5872,16.5329,16.551,70969.0
2017-12-27 15:10:00,18.26,18.28,18.13,18.15,82872.0,16.5419,16.56,16.4242,16.4423,82872.0
2017-12-27 15:15:00,18.16,18.19,18.15,18.19,28287.0,16.4513,16.4785,16.4423,16.4785,28287.0
2017-12-27 15:20:00,18.17,18.19,18.1,18.14,54097.0,16.4604,16.4785,16.397,16.4332,54097.0
2017-12-27 15:25:00,18.14,18.15,18.02,18.03,115834.0,16.4332,16.4423,16.3245,16.3336,115834.0
2017-12-27 15:30:00,18.03,18.16,18.02,18.15,50877.0,16.3336,16.4513,16.3245,16.4423,50877.0
2017-12-27 15:35:00,18.15,18.21,18.14,18.21,38476.0,16.4423,16.4966,16.4332,16.4966,38476.0
2017-12-27 15:40:00,18.21,18.25,18.2,18.25,27548.0,16.4966,16.5329,16.4876,16.5329,27548.0
2017-12-27 15:45:00,18.24,18.25,18.2,18.21,49515.0,16.5238,16.5329,16.4876,16.4966,49515.0
2017-12-27 15:50:00,18.21,18.26,18.2,18.24,79683.0,16.4966,16.5419,16.4876,16.5238,79683.0
2017-12-27 15:55:00,18.23,18.28,18.23,18.24,110963.0,16.5148,16.56,16.5148,16.5238,110963.0
2017-12-28 09:30:00,18.24,18.35,18.1,18.2,67460.0,16.5238,16.6235,16.397,16.4876,67460.0
2017-12-28 09:35:00,18.2,18.36,18.2,18.26,75832.0,16.4876,16.6325,16.4876,16.5419,75832.0
2017-12-28 09:40:00,18.27,18.28,18.16,18.23,26130.0,16.551,16.56,16.4513,16.5148,26130.0
2017-12-28 09:45:00,18.23,18.29,18.15,18.27,56551.0,16.5148,16.5691,16.4423,16.551,56551.0
2017-12-28 09:50:00,18.25,18.25,18.2,18.21,16935.0,16.5329,16.5329,16.4876,16.4966,16935.0
2017-12-28 09:55:00,18.21,18.22,18.14,18.17,20197.0,16.4966,16.5057,16.4332,16.4604,20197.0
2017-12-28 10:00:00,18.17,18.21,18.16,18.18,7100.0,16.4604,16.4966,16.4513,16.4695,7100.0
2017-12-28 10:05:00,18.17,18.19,18.14,18.19,16070.0,16.4604,16.4785,16.4332,16.4785,16070.0
2017-12-28 10:10:00,18.16,18.2,18.16,18.2,4143.0,16.4513,16.4876,16.4513,16.4876,4143.0
2017-12-28 10:15:00,18.2,18.23,18.19,18.21,11200.0,16.4876,16.5148,16.4785,16.4966,11200.0
2017-12-28 10:20:00,18.21,18.22,18.19,18.19,9946.0,16.4966,16.5057,16.4785,16.4785,9946.0
2017-12-28 10:25:00,18.19,18.22,18.19,18.2,3800.0,16.4785,16.5057,16.4785,16.4876,3800.0
2017-12-28 10:30:00,18.19,18.22,18.16,18.17,27949.0,16.4785,16.5057,16.4513,16.4604,27949.0
2017-12-28 10:35:00,18.17,18.22,18.16,18.17,12860.0,16.4604,16.5057,16.4513,16.4604,12860.0
2017-12-28 10:40:00,18.18,18.27,18.18,18.25,10529.0,16.4695,16.551,16.4695,16.5329,10529.0
2017-12-28 10:45:00,18.25,18.25,18.19,18.23,16648.0,16.5329,16.5329,16.4785,16.5148,16648.0
2017-12-28 10:50:00,18.22,18.28,18.22,18.26,6570.0,16.5057,16.56,16.5057,16.5419,6570.0
2017-12-28 10:55:00,18.27,18.29,18.25,18.25,8070.0,16.551,16.5691,16.5329,16.5329,8070.0
2017-12-28 11:00:00,18.24,18.25,18.21,18.21,2224.0,16.5238,16.5329,16.4966,16.4966,2224.0
2017-12-28 11:05:00,18.21,18.21,18.19,18.2,7454.0,16.4966,16.4966,16.4785,16.4876,7454.0
2017-12-28 11:10:00,18.21,18.21,18.18,18.2,9332.0,16.4966,16.4966,16.4695,16.4876,9332.0
2017-12-28 11:15:00,18.19,18.25,18.19,18.25,4111.0,16.4785,16.5329,16.4785,16.5329,4111.0
2017-12-28 11:20:00,18.24,18.24,18.22,18.22,3864.0,16.5238,16.5238,16.5057,16.5057,3864.0
2017-12-28 11:25:00,18.21,18.23,18.19,18.2,4674.0,16.4966,16.5148,16.4785,16.4876,4674.0
2017-12-28 11:30:00,18.2,18.24,18.2,18.23,8588.0,16.4876,16.5238,16.4876,16.5148,8588.0
2017-12-28 11:35:00,18.23,18.23,18.2,18.2,3486.0,16.5148,16.5148,16.4876,16.4876,3486.0
2017-12-28 11:40:00,18.2,18.22,18.19,18.19,3479.0,16.4876,16.5057,16.4785,16.4785,3479.0
2017-12-28 11:45:00,18.19,18.2,18.16,18.18,9572.0,16.4785,16.4876,16.4513,16.4695,9572.0
2017-12-28 11:50:00,18.17,18.23,18.16,18.23,1745.0,16.4604,16.5148,16.4513,16.5148,1745.0
2017-12-28 11:55:00,18.21,18.22,18.21,18.21,2826.0,16.4966,16.5057,16.4966,16.4966,2826.0
2017-12-28 12:00:00,18.21,18.22,18.21,18.22,800.0,16.4966,16.5057,16.4966,16.5057,800.0
2017-12-28 12:05:00,18.21,18.23,18.18,18.19,8600.0,16.4966,16.5148,16.4695,16.4785,8600.0
2017-12-28 12:10:00,18.19,18.22,18.18,18.18,7925.0,16.4785,16.5057,16.4695,16.4695,7925.0
2017-12-28 12:15:00,18.18,18.19,18.14,18.14,4985.0,16.4695,16.4785,16.4332,16.4332,4985.0
2017-12-28 12:20:00,18.14,18.16,18.14,18.16,3700.0,16.4332,16.4513,16.4332,16.4513,3700.0
2017-12-28 12:25:00,18.14,18.19,18.14,18.19,6128.0,16.4332,16.4785,16.4332,16.4785,6128.0
2017-12-28 12:30:00,18.19,18.19,18.15,18.15,4769.0,16.4785,16.4785,16.4423,16.4423,4769.0
2017-12-28 12:35:00,18.15,18.17,18.09,18.1,10500.0,16.4423,16.4604,16.3879,16.397,10500.0
2017-12-28 12:40:00,18.1,18.12,18.08,18.09,12318.0,16.397,16.4151,16.3789,16.3879,12318.0
2017-12-28 12:45:00,18.09,18.15,18.08,18.13,7931.0,16.3879,16.4423,16.3789,16.4242,7931.0
2017-12-28 12:50:00,18.13,18.14,18.1,18.11,7836.0,16.4242,16.4332,16.397,16.406,7836.0
2017-12-28 12:55:00,18.11,18.12,18.1,18.1,4210.0,16.406,16.4151,16.397,16.397,4210.0
2017-12-28 13:00:00,18.11,18.13,18.1,18.13,4421.0,16.406,16.4242,16.397,16.4242,4421.0
2017-12-28 13:05:00,18.13,18.13,18.12,18.13,800.0,16.4242,16.4242,16.4151,16.4242,800.0
2017-12-28 13:10:00,18.13,18.13,18.08,18.09,8723.0,16.4242,16.4242,16.3789,16.3879,8723.0
2017-12-28 13:15:00,18.09,18.1,18.09,18.09,3105.0,16.3879,16.397,16.3879,16.3879,3105.0
2017-12-28 13:20:00,18.09,18.11,18.07,18.1,7200.0,16.3879,16.406,16.3698,16.397,7200.0
2017-12-28 13:25:00,18.09,18.11,18.09,18.1,2900.0,16.3879,16.406,16.3879,16.397,2900.0
2017-12-28 13:30:00,18.11,18.11,18.08,18.1,9477.0,16.406,16.406,16.3789,16.397,9477.0
2017-12-28 13:35:00,18.1,18.13,18.09,18.13,13234.0,16.397,16.4242,16.3879,16.4242,13234.0
2017-12-28 13:40:00,18.14,18.17,18.12,18.16,83548.0,16.4332,16.4604,16.4151,16.4513,83548.0
2017-12-28 13:45:00,18.16,18.16,18.07,18.1,10885.0,16.4513,16.4513,16.3698,16.397,10885.0
2017-12-28 13:50:00,18.1,18.12,18.09,18.12,14250.0,16.397,16.4151,16.3879,16.4151,14250.0
2017-12-28 13:55:00,18.12,18.12,18.1,18.12,6102.0,16.4151,16.4151,16.397,16.4151,6102.0
2017-12-28 14:00:00,18.12,18.16,18.11,18.15,32255.0,16.4151,16.4513,16.406,16.4423,32255.0
2017-12-28 14:05:00,18.15,18.17,18.14,18.16,5587.0,16.4423,16.4604,16.4332,16.4513,5587.0
2017-12-28 14:10:00,18.16,18.17,18.14,18.15,6853.0,16.4513,16.4604,16.4332,16.4423,6853.0
2017-12-28 14:15:00,18.15,18.16,18.15,18.15,7594.0,16.4423,16.4513,16.4423,16.4423,7594.0
2017-12-28 14:20:00,18.15,18.16,18.12,18.12,10381.0,16.4423,16.4513,16.4151,16.4151,10381.0
2017-12-28 14:25:00,18.12,18.13,18.11,18.12,3000.0,16.4151,16.4242,16.406,16.4151,3000.0
2017-12-28 14:30:00,18.13,18.15,18.13,18.13,6019.0,16.4242,16.4423,16.4242,16.4242,6019.0
2017-12-28 14:35:00,18.13,18.13,18.11,18.13,10575.0,16.4242,16.4242,16.406,16.4242,10575.0
2017-12-28 14:40:00,18.13,18.15,18.12,18.15,4150.0,16.4242,16.4423,16.4151,16.4423,4150.0
2017-12-28 14:45:00,18.15,18.18,18.14,18.16,6576.0,16.4423,16.4695,16.4332,16.4513,6576.0
2017-12-28 14:50:00,18.16,18.18,18.15,18.16,9584.0,16.4513,16.4695,16.4423,16.4513,9584.0
2017-12-28 14:55:00,18.17,18.17,18.14,18.15,12356.0,16.4604,16.4604,16.4332,16.4423,12356.0
2017-12-28 15:00:00,18.15,18.16,18.14,18.15,7750.0,16.4423,16.4513,16.4332,16.4423,7750.0
2017-12-28 15:05:00,18.15,18.16,18.14,18.16,3204.0,16.4423,16.4513,16.4332,16.4513,3204.0
2017-12-28 15:10:00,18.16,18.16,18.14,18.14,9685.0,16.4513,16.4513,16.4332,16.4332,9685.0
2017-12-28 15:15:00,18.14,18.18,18.13,18.15,41878.0,16.4332,16.4695,16.4242,16.4423,41878.0
2017-12-28 15:20:00,18.15,18.17,18.14,18.14,9204.0,16.4423,16.4604,16.4332,16.4332,9204.0
2017-12-28 15:25:00,18.15,18.17,18.14,18.16,11911.0,16.4423,16.4604,16.4332,16.4513,11911.0
2017-12-28 15:30:00,18.16,18.17,18.15,18.16,12716.0,16.4513,16.4604,16.4423,16.4513,12716.0
2017-12-28 15:35:00,18.17,18.19,18.16,18.19,14082.0,16.4604,16.4785,16.4513,16.4785,14082.0
2017-12-28 15:40:00,18.19,18.2,18.16,18.16,13535.0,16.4785,16.4876,16.4513,16.4513,13535.0
2017-12-28 15:45:00,18.16,18.21,18.15,18.2,66578.0,16.4513,16.4966,16.4423,16.4876,66578.0
2017-12-28 15:50:00,18.2,18.21,18.18,18.19,32202.0,16.4876,16.4966,16.4695,16.4785,32202.0
2017-12-28 15:55:00,18.19,18.24,18.18,18.22,87602.0,16.4785,16.5238,16.4695,16.5057,87602.0
2017-12-29 09:30:00,18.2,18.45,18.2,18.31,47872.0,16.4876,16.7141,16.4876,16.5872,47872.0
2017-12-29 09:35:00,18.31,18.32,18.21,18.23,15954.0,16.5872,16.5963,16.4966,16.5148,15954.0
2017-12-29 09:40:00,18.24,18.3,18.21,18.21,9805.0,16.5238,16.5782,16.4966,16.4966,9805.0
2017-12-29 09:45:00,18.21,18.26,18.11,18.14,17253.0,16.4966,16.5419,16.406,16.4332,17253.0
2017-12-29 09:50:00,18.14,18.17,18.09,18.15,9540.0,16.4332,16.4604,16.3879,16.4423,9540.0
2017-12-29 09:55:00,18.16,18.17,18.04,18.09,8282.0,16.4513,16.4604,16.3426,16.3879,8282.0
2017-12-29 10:00:00,18.1,18.13,18.08,18.12,7938.0,16.397,16.4242,16.3789,16.4151,7938.0
2017-12-29 10:05:00,18.11,18.11,18.01,18.01,16386.0,16.406,16.406,16.3155,16.3155,16386.0
2017-12-29 10:10:00,18.01,18.03,17.98,18.02,10746.0,16.3155,16.3336,16.2883,16.3245,10746.0
2017-12-29 10:15:00,18.02,18.06,17.99,18.05,12490.0,16.3245,16.3607,16.2973,16.3517,12490.0
2017-12-29 10:20:00,18.05,18.12,18.05,18.11,10227.0,16.3517,16.4151,16.3517,16.406,10227.0
2017-12-29 10:25:00,18.11,18.14,18.1,18.12,12444.0,16.406,16.4332,16.397,16.4151,12444.0
2017-12-29 10:30:00,18.11,18.14,18.1,18.11,6210.0,16.406,16.4332,16.397,16.406,6210.0
2017-12-29 10:35:00,18.11,18.11,18.06,18.07,11403.0,16.406,16.406,16.3607,16.3698,11403.0
2017-12-29 10:40:00,18.08,18.15,18.08,18.13,11121.0,16.3789,16.4423,16.3789,16.4242,11121.0
2017-12-29 10:45:00,18.13,18.14,18.12,18.13,4640.0,16.4242,16.4332,16.4151,16.4242,4640.0
2017-12-29 10:50:00,18.13,18.18,18.12,18.16,8060.0,16.4242,16.4695,16.4151,16.4513,8060.0
2017-12-29 10:55:00,18.16,18.19,18.14,18.17,11034.0,16.4513,16.4785,16.4332,16.4604,11034.0
2017-12-29 11:00:00,18.18,18.22,18.16,18.22,18392.0,16.4695,16.5057,16.4513,16.5057,18392.0
2017-12-29 11:05:00,18.23,18.25,18.22,18.23,9921.0,16.5148,16.5329,16.5057,16.5148,9921.0
2017-12-29 11:10:00,18.23,18.24,18.2,18.23,9050.0,16.5148,16.5238,16.4876,16.5148,9050.0
2017-12-29 11:15:00,18.24,18.29,18.24,18.28,10327.0,16.5238,16.5691,16.5238,16.56,10327.0
2017-12-29 11:20:00,18.28,18.28,18.24,18.26,11017.0,16.56,16.56,16.5238,16.5419,11017.0
2017-12-29 11:25:00,18.26,18.27,18.24,18.25,5650.0,16.5419,16.551,16.5238,16.5329,5650.0
2017-12-29 11:30:00,18.24,18.25,18.18,18.18,9233.0,16.5238,16.5329,16.4695,16.4695,9233.0
2017-12-29 11:35:00,18.19,18.19,18.12,18.12,6729.0,16.4785,16.4785,16.4151,16.4151,6729.0
2017-12-29 11:40:00,18.12,18.19,18.12,18.17,12450.0,16.4151,16.4785,16.4151,16.4604,12450.0
2017-12-29 11:45:00,18.17,18.19,18.11,18.11,11326.0,16.4604,16.4785,16.406,16.406,11326.0
2017-12-29 11:50:00,18.11,18.11,18.07,18.07,6300.0,16.406,16.406,16.3698,16.3698,6300.0
2017-12-29 11:55:00,18.07,18.08,18.04,18.06,16699.0,16.3698,16.3789,16.3426,16.3607,16699.0
2017-12-29 12:00:00,18.07,18.07,18.0,18.02,12819.0,16.3698,16.3698,16.3064,16.3245,12819.0
2017-12-29 12:05:00,18.01,18.03,18.0,18.02,13123.0,16.3155,16.3336,16.3064,16.3245,13123.0
2017-12-29 12:10:00,18.02,18.07,18.02,18.05,9347.0,16.3245,16.3698,16.3245,16.3517,9347.0
2017-12-29 12:15:00,18.05,18.05,18.0,18.04,9325.0,16.3517,16.3517,16.3064,16.3426,9325.0
2017-12-29 12:20:00,18.04,18.04,18.01,18.01,20508.0,16.3426,16.3426,16.3155,16.3155,20508.0
2017-12-29 12:25:00,18.02,18.03,17.99,18.01,14807.0,16.3245,16.3336,16.2973,16.3155,14807.0
2017-12-29 12:30:00,18.01,18.05,18.01,18.04,7161.0,16.3155,16.3517,16.3155,16.3426,7161.0
2017-12-29 12:35:00,18.04,18.05,18.03,18.04,6057.0,16.3426,16.3517,16.3336,16.3426,6057.0
2017-12-29 12:40:00,18.04,18.04,17.97,17.99,29106.0,16.3426,16.3426,16.2792,16.2973,29106.0
2017-12-29 12:45:00,18.0,18.0,17.93,17.93,17824.0,16.3064,16.3064,16.243,16.243,17824.0
2017-12-29 12:50:00,17.93,17.93,17.9,17.93,13698.0,16.243,16.243,16.2158,16.243,13698.0
2017-12-29 12:55:00,17.93,17.95,17.91,17.93,10464.0,16.243,16.2611,16.2249,16.243,10464.0
2017-12-29 13:00:00,17.92,17.93,17.85,17.91,14686.0,16.2339,16.243,16.1705,16.2249,14686.0
2017-12-29 13:05:00,17.91,17.93,17.9,17.91,5570.0,16.2249,16.243,16.2158,16.2249,5570.0
2017-12-29 13:10:00,17.91,17.91,17.87,17.88,10816.0,16.2249,16.2249,16.1886,16.1977,10816.0
2017-12-29 13:15:00,17.89,17.89,17.86,17.86,16477.0,16.2067,16.2067,16.1796,16.1796,16477.0
2017-12-29 13:20:00,17.87,17.89,17.85,17.88,6935.0,16.1886,16.2067,16.1705,16.1977,6935.0
2017-12-29 13:25:00,17.89,17.89,17.85,17.86,7299.0,16.2067,16.2067,16.1705,16.1796,7299.0
2017-12-29 13:30:00,17.86,17.86,17.85,17.85,7300.0,16.1796,16.1796,16.1705,16.1705,7300.0
2017-12-29 13:35:00,17.85,17.86,17.85,17.85,9000.0,16.1705,16.1796,16.1705,16.1705,9000.0
2017-12-29 13:40:00,17.85,17.89,17.85,17.87,13564.0,16.1705,16.2067,16.1705,16.1886,13564.0
2017-12-29 13:45:00,17.87,17.88,17.86,17.87,5781.0,16.1886,16.1977,16.1796,16.1886,5781.0
2017-12-29 13:50:00,17.87,17.87,17.75,17.78,48609.0,16.1886,16.1886,16.0799,16.1071,48609.0
2017-12-29 13:55:00,17.78,17.81,17.77,17.79,13173.0,16.1071,16.1343,16.098,16.1162,13173.0
2017-12-29 14:00:00,17.79,17.8,17.78,17.8,8700.0,16.1162,16.1252,16.1071,16.1252,8700.0
2017-12-29 14:05:00,17.8,17.8,17.77,17.8,22068.0,16.1252,16.1252,16.098,16.1252,22068.0
2017-12-29 14:10:00,17.79,17.8,17.77,17.77,9024.0,16.1162,16.1252,16.098,16.098,9024.0
2017-12-29 14:15:00,17.77,17.78,17.72,17.73,20720.0,16.098,16.1071,16.0527,16.0618,20720.0
2017-12-29 14:20:00,17.72,17.75,17.68,17.68,37250.0,16.0527,16.0799,16.0165,16.0165,37250.0
2017-12-29 14:25:00,17.68,17.7,17.66,17.69,29743.0,16.0165,16.0346,15.9984,16.0256,29743.0
2017-12-29 14:30:00,17.68,17.69,17.6,17.6,41002.0,16.0165,16.0256,15.944,15.944,41002.0
2017-12-29 14:35:00,17.6,17.65,17.59,17.62,71424.0,15.944,15.9893,15.935,15.9621,71424.0
2017-12-29 14:40:00,17.62,17.68,17.62,17.66,42681.0,15.9621,16.0165,15.9621,15.9984,42681.0
2017-12-29 14:45:00,17.67,17.67,17.62,17.62,34161.0,16.0074,16.0074,15.9621,15.9621,34161.0
2017-12-29 14:50:00,17.63,17.64,17.59,17.6,34215.0,15.9712,15.9803,15.935,15.944,34215.0
2017-12-29 14:55:00,17.62,17.64,17.6,17.6,28896.0,15.9621,15.9803,15.944,15.944,28896.0
2017-12-29 15:00:00,17.6,17.62,17.57,17.59,39939.0,15.944,15.9621,15.9169,15.935,39939.0
2017-12-29 15:05:00,17.59,17.6,17.55,17.55,27188.0,15.935,15.944,15.8987,15.8987,27188.0
2017-12-29 15:10:00,17.55,17.56,17.48,17.49,75959.0,15.8987,15.9078,15.8353,15.8444,75959.0
2017-12-29 15:15:00,17.5,17.52,17.36,17.43,180729.0,15.8534,15.8716,15.7266,15.79,180729.0
2017-12-29 15:20:00,17.43,17.5,17.42,17.46,105300.0,15.79,15.8534,15.781,15.8172,105300.0
2017-12-29 15:25:00,17.47,17.51,17.45,17.46,54018.0,15.8263,15.8625,15.8081,15.8172,54018.0
2017-12-29 15:30:00,17.48,17.5,17.43,17.44,62727.0,15.8353,15.8534,15.79,15.7991,62727.0
2017-12-29 15:35:00,17.44,17.5,17.44,17.47,119561.0,15.7991,15.8534,15.7991,15.8263,119561.0
2017-12-29 15:40:00,17.47,17.49,17.47,17.48,88540.0,15.8263,15.8444,15.8263,15.8353,88540.0
2017-12-29 15:45:00,17.49,17.5,17.43,17.46,242580.0,15.8444,15.8534,15.79,15.8172,242580.0
2017-12-29 15:50:00,17.45,17.47,17.41,17.41,142128.0,15.8081,15.8263,15.7719,15.7719,142128.0
2017-12-29 15:55:00,17.41,17.45,17.41,17.43,314582.0,15.7719,15.8081,15.7719,15.79,314582.0
2018-01-02 09:30:00,17.64,17.93,17.63,17.86,51613.0,15.9803,16.243,15.9712,16.1796,51613.0
2018-01-02 09:35:00,17.85,17.88,17.76,17.86,20808.0,16.1705,16.1977,16.089,16.1796,20808.0
2018-01-02 09:40:00,17.84,17.88,17.76,17.83,40112.0,16.1614,16.1977,16.089,16.1524,40112.0
2018-01-02 09:45:00,17.82,17.97,17.77,17.92,17844.0,16.1433,16.2792,16.098,16.2339,17844.0
2018-01-02 09:50:00,17.92,17.93,17.84,17.91,27496.0,16.2339,16.243,16.1614,16.2249,27496.0
2018-01-02 09:55:00,17.9,18.02,17.85,17.94,77939.0,16.2158,16.3245,16.1705,16.252,77939.0
2018-01-02 10:00:00,17.94,18.06,17.94,17.99,33811.0,16.252,16.3607,16.252,16.2973,33811.0
2018-01-02 10:05:00,17.99,18.05,17.97,18.03,25976.0,16.2973,16.3517,16.2792,16.3336,25976.0
2018-01-02 10:10:00,18.03,18.04,17.97,17.98,14304.0,16.3336,16.3426,16.2792,16.2883,14304.0
2018-01-02 10:15:00,17.98,17.99,17.94,17.99,27214.0,16.2883,16.2973,16.252,16.2973,27214.0
2018-01-02 10:20:00,18.0,18.02,17.94,18.02,18619.0,16.3064,16.3245,16.252,16.3245,18619.0
2018-01-02 10:25:00,18.01,18.02,17.98,17.99,24097.0,16.3155,16.3245,16.2883,16.2973,24097.0
2018-01-02 10:30:00,17.99,18.14,17.99,18.11,36972.0,16.2973,16.4332,16.2973,16.406,36972.0
2018-01-02 10:35:00,18.11,18.11,17.98,18.01,61420.0,16.406,16.406,16.2883,16.3155,61420.0
2018-01-02 10:40:00,18.01,18.05,17.95,18.03,42550.0,16.3155,16.3517,16.2611,16.3336,42550.0
2018-01-02 10:45:00,18.02,18.07,17.98,17.99,25081.0,16.3245,16.3698,16.2883,16.2973,25081.0
2018-01-02 10:50:00,18.0,18.07,18.0,18.07,24971.0,16.3064,16.3698,16.3064,16.3698,24971.0
2018-01-02 10:55:00,18.06,18.07,18.01,18.02,19029.0,16.3607,16.3698,16.3155,16.3245,19029.0
2018-01-02 11:00:00,18.01,18.06,18.01,18.04,20917.0,16.3155,16.3607,16.3155,16.3426,20917.0
2018-01-02 11:05:00,18.04,18.13,18.03,18.11,46357.0,16.3426,16.4242,16.3336,16.406,46357.0
2018-01-02 11:10:00,18.1,18.19,18.1,18.19,26050.0,16.397,16.4785,16.397,16.4785,26050.0
2018-01-02 11:15:00,18.19,18.2,18.16,18.17,28916.0,16.4785,16.4876,16.4513,16.4604,28916.0
2018-01-02 11:20:00,18.16,18.2,18.15,18.2,34172.0,16.4513,16.4876,16.4423,16.4876,34172.0
2018-01-02 11:25:00,18.21,18.24,18.19,18.21,41896.0,16.4966,16.5238,16.4785,16.4966,41896.0
2018-01-02 11:30:00,18.21,18.21,18.15,18.16,23459.0,16.4966,16.4966,16.4423,16.4513,23459.0
2018-01-02 11:35:00,18.15,18.18,18.13,18.16,36411.0,16.4423,16.4695,16.4242,16.4513,36411.0
2018-01-02 11:40:00,18.16,18.18,18.14,18.16,23376.0,16.4513,16.4695,16.4332,16.4513,23376.0
2018-01-02 11:45:00,18.16,18.17,18.15,18.16,25882.0,16.4513,16.4604,16.4423,16.4513,25882.0
2018-01-02 11:50:00,18.15,18.19,18.15,18.17,20655.0,16.4423,16.4785,16.4423,16.4604,20655.0
2018-01-02 11:55:00,18.16,18.18,18.15,18.18,22166.0,16.4513,16.4695,16.4423,16.4695,22166.0
2018-01-02 12:00:00,18.17,18.23,18.16,18.22,45457.0,16.4604,16.5148,16.4513,16.5057,45457.0
2018-01-02 12:05:00,18.21,18.24,18.21,18.23,19864.0,16.4966,16.5238,16.4966,16.5148,19864.0
2018-01-02 12:10:00,18.23,18.25,18.22,18.23,45093.0,16.5148,16.5329,16.5057,16.5148,45093.0
2018-01-02 12:15:00,18.23,18.24,18.19,18.21,26700.0,16.5148,16.5238,16.4785,16.4966,26700.0
2018-01-02 12:20:00,18.21,18.26,18.2,18.25,40066.0,16.4966,16.5419,16.4876,16.5329,40066.0
2018-01-02 12:25:00,18.26,18.26,18.23,18.24,17680.0,16.5419,16.5419,16.5148,16.5238,17680.0
2018-01-02 12:30:00,18.24,18.24,18.21,18.22,6996.0,16.5238,16.5238,16.4966,16.5057,6996.0
2018-01-02 12:35:00,18.22,18.22,18.2,18.2,10177.0,16.5057,16.5057,16.4876,16.4876,10177.0
2018-01-02 12:40:00,18.2,18.21,18.17,18.18,17279.0,16.4876,16.4966,16.4604,16.4695,17279.0
2018-01-02 12:45:00,18.18,18.2,18.17,18.19,12929.0,16.4695,16.4876,16.4604,16.4785,12929.0
2018-01-02 12:50:00,18.19,18.19,18.17,18.19,7312.0,16.4785,16.4785,16.4604,16.4785,7312.0
2018-01-02 12:55:00,18.18,18.19,18.17,18.17,7700.0,16.4695,16.4785,16.4604,16.4604,7700.0
2018-01-02 13:00:00,18.17,18.22,18.17,18.2,12743.0,16.4604,16.5057,16.4604,16.4876,12743.0
2018-01-02 13:05:00,18.21,18.22,18.19,18.22,9390.0,16.4966,16.5057,16.4785,16.5057,9390.0
2018-01-02 13:10:00,18.21,18.24,18.21,18.23,11003.0,16.4966,16.5238,16.4966,16.5148,11003.0
2018-01-02 13:15:00,18.23,18.24,18.22,18.23,18749.0,16.5148,16.5238,16.5057,16.5148,18749.0
2018-01-02 13:20:00,18.23,18.26,18.22,18.23,26542.0,16.5148,16.5419,16.5057,16.5148,26542.0
2018-01-02 13:25:00,18.23,18.24,18.23,18.23,5666.0,16.5148,16.5238,16.5148,16.5148,5666.0
2018-01-02 13:30:00,18.24,18.26,18.23,18.23,13845.0,16.5238,16.5419,16.5148,16.5148,13845.0
2018-01-02 13:35:00,18.23,18.24,18.22,18.23,6921.0,16.5148,16.5238,16.5057,16.5148,6921.0
2018-01-02 13:40:00,18.23,18.24,18.19,18.19,10616.0,16.5148,16.5238,16.4785,16.4785,10616.0
2018-01-02 13:45:00,18.19,18.2,18.18,18.2,14963.0,16.4785,16.4876,16.4695,16.4876,14963.0
2018-01-02 13:50:00,18.2,18.2,18.19,18.19,3673.0,16.4876,16.4876,16.4785,16.4785,3673.0
2018-01-02 13:55:00,18.2,18.23,18.19,18.22,17029.0,16.4876,16.5148,16.4785,16.5057,17029.0
2018-01-02 14:00:00,18.22,18.26,18.21,18.26,14779.0,16.5057,16.5419,16.4966,16.5419,14779.0
2018-01-02 14:05:00,18.25,18.25,18.2,18.21,16819.0,16.5329,16.5329,16.4876,16.4966,16819.0
2018-01-02 14:10:00,18.21,18.21,18.19,18.2,7000.0,16.4966,16.4966,16.4785,16.4876,7000.0
2018-01-02 14:15:00,18.19,18.23,18.19,18.23,19697.0,16.4785,16.5148,16.4785,16.5148,19697.0
2018-01-02 14:20:00,18.23,18.26,18.22,18.24,9300.0,16.5148,16.5419,16.5057,16.5238,9300.0
2018-01-02 14:25:00,18.24,18.26,18.22,18.23,17790.0,16.5238,16.5419,16.5057,16.5148,17790.0
2018-01-02 14:30:00,18.23,18.25,18.22,18.25,7100.0,16.5148,16.5329,16.5057,16.5329,7100.0
2018-01-02 14:35:00,18.24,18.24,18.22,18.23,7945.0,16.5238,16.5238,16.5057,16.5148,7945.0
2018-01-02 14:40:00,18.23,18.28,18.22,18.26,25953.0,16.5148,16.56,16.5057,16.5419,25953.0
2018-01-02 14:45:00,18.27,18.27,18.25,18.26,6210.0,16.551,16.551,16.5329,16.5419,6210.0
2018-01-02 14:50:00,18.26,18.29,18.25,18.27,10871.0,16.5419,16.5691,16.5329,16.551,10871.0
2018-01-02 14:55:00,18.27,18.28,18.23,18.24,16786.0,16.551,16.56,16.5148,16.5238,16786.0
2018-01-02 15:00:00,18.24,18.26,18.23,18.23,15297.0,16.5238,16.5419,16.5148,16.5148,15297.0
2018-01-02 15:05:00,18.23,18.23,18.21,18.22,6383.0,16.5148,16.5148,16.4966,16.5057,6383.0
2018-01-02 15:10:00,18.23,18.23,18.21,18.21,7895.0,16.5148,16.5148,16.4966,16.4966,7895.0
2018-01-02 15:15:00,18.21,18.22,18.19,18.19,11268.0,16.4966,16.5057,16.4785,16.4785,11268.0
2018-01-02 15:20:00,18.19,18.22,18.18,18.2,15894.0,16.4785,16.5057,16.4695,16.4876,15894.0
2018-01-02 15:25:00,18.21,18.22,18.21,18.22,9688.0,16.4966,16.5057,16.4966,16.5057,9688.0
2018-01-02 15:30:00,18.21,18.22,18.19,18.21,19169.0,16.4966,16.5057,16.4785,16.4966,19169.0
2018-01-02 15:35:00,18.2,18.22,18.2,18.22,18659.0,16.4876,16.5057,16.4876,16.5057,18659.0
2018-01-02 15:40:00,18.21,18.27,18.21,18.27,43794.0,16.4966,16.551,16.4966,16.551,43794.0
2018-01-02 15:45:00,18.27,18.3,18.26,18.27,61923.0,16.551,16.5782,16.5419,16.551,61923.0
2018-01-02 15:50:00,18.27,18.3,18.21,18.21,96277.0,16.551,16.5782,16.4966,16.4966,96277.0
2018-01-02 15:55:00,18.22,18.22,18.17,18.19,179179.0,16.5057,16.5057,16.4604,16.4785,179179.0
2018-01-03 09:30:00,18.3,18.45,18.26,18.3,53874.0,16.5782,16.7141,16.5419,16.5782,53874.0
2018-01-03 09:35:00,18.29,18.33,18.13,18.22,28001.0,16.5691,16.6053,16.4242,16.5057,28001.0
2018-01-03 09:40:00,18.22,18.25,18.16,18.19,36581.0,16.5057,16.5329,16.4513,16.4785,36581.0
2018-01-03 09:45:00,18.19,18.37,18.19,18.3,28023.0,16.4785,16.6416,16.4785,16.5782,28023.0
2018-01-03 09:50:00,18.3,18.38,18.27,18.37,35302.0,16.5782,16.6506,16.551,16.6416,35302.0
2018-01-03 09:55:00,18.38,18.4,18.3,18.39,21916.0,16.6506,16.6688,16.5782,16.6597,21916.0
2018-01-03 10:00:00,18.4,18.44,18.35,18.43,26450.0,16.6688,16.705,16.6235,16.6959,26450.0
2018-01-03 10:05:00,18.42,18.48,18.42,18.45,36575.0,16.6869,16.7412,16.6869,16.7141,36575.0
2018-01-03 10:10:00,18.45,18.45,18.39,18.41,23112.0,16.7141,16.7141,16.6597,16.6778,23112.0
2018-01-03 10:15:00,18.41,18.48,18.41,18.48,19585.0,16.6778,16.7412,16.6778,16.7412,19585.0
2018-01-03 10:20:00,18.48,18.52,18.43,18.44,47809.0,16.7412,16.7775,16.6959,16.705,47809.0
2018-01-03 10:25:00,18.44,18.5,18.43,18.48,21763.0,16.705,16.7593,16.6959,16.7412,21763.0
2018-01-03 10:30:00,18.48,18.49,18.45,18.46,15219.0,16.7412,16.7503,16.7141,16.7231,15219.0
2018-01-03 10:35:00,18.46,18.5,18.46,18.47,40336.0,16.7231,16.7593,16.7231,16.7322,40336.0
2018-01-03 10:40:00,18.47,18.54,18.47,18.53,17157.0,16.7322,16.7956,16.7322,16.7865,17157.0
2018-01-03 10:45:00,18.54,18.54,18.43,18.47,22198.0,16.7956,16.7956,16.6959,16.7322,22198.0
2018-01-03 10:50:00,18.47,18.5,18.44,18.5,14640.0,16.7322,16.7593,16.705,16.7593,14640.0
2018-01-03 10:55:00,18.5,18.5,18.45,18.47,13652.0,16.7593,16.7593,16.7141,16.7322,13652.0
2018-01-03 11:00:00,18.47,18.54,18.47,18.52,15020.0,16.7322,16.7956,16.7322,16.7775,15020.0
2018-01-03 11:05:00,18.53,18.57,18.53,18.57,16991.0,16.7865,16.8228,16.7865,16.8228,16991.0
2018-01-03 11:10:00,18.57,18.58,18.54,18.55,8945.0,16.8228,16.8318,16.7956,16.8046,8945.0
2018-01-03 11:15:00,18.55,18.59,18.5,18.59,9285.0,16.8046,16.8409,16.7593,16.8409,9285.0
2018-01-03 11:20:00,18.58,18.58,18.53,18.58,10171.0,16.8318,16.8318,16.7865,16.8318,10171.0
2018-01-03 11:25:00,18.58,18.58,18.49,18.54,10894.0,16.8318,16.8318,16.7503,16.7956,10894.0
2018-01-03 11:30:00,18.53,18.55,18.5,18.53,21702.0,16.7865,16.8046,16.7593,16.7865,21702.0
2018-01-03 11:35:00,18.53,18.54,18.49,18.5,20352.0,16.7865,16.7956,16.7503,16.7593,20352.0
2018-01-03 11:40:00,18.5,18.53,18.49,18.51,10341.0,16.7593,16.7865,16.7503,16.7684,10341.0
2018-01-03 11:45:00,18.5,18.52,18.48,18.52,13568.0,16.7593,16.7775,16.7412,16.7775,13568.0
2018-01-03 11:50:00,18.5,18.5,18.46,18.49,18819.0,16.7593,16.7593,16.7231,16.7503,18819.0
2018-01-03 11:55:00,18.5,18.5,18.37,18.4,23933.0,16.7593,16.7593,16.6416,16.6688,23933.0
2018-01-03 12:00:00,18.41,18.43,18.37,18.37,19183.0,16.6778,16.6959,16.6416,16.6416,19183.0
2018-01-03 12:05:00,18.37,18.4,18.31,18.31,19209.0,16.6416,16.6688,16.5872,16.5872,19209.0
2018-01-03 12:10:00,18.32,18.36,18.31,18.34,13452.0,16.5963,16.6325,16.5872,16.6144,13452.0
2018-01-03 12:15:00,18.34,18.35,18.32,18.32,8680.0,16.6144,16.6235,16.5963,16.5963,8680.0
2018-01-03 12:20:00,18.32,18.35,18.31,18.34,25287.0,16.5963,16.6235,16.5872,16.6144,25287.0
2018-01-03 12:25:00,18.34,18.34,18.29,18.3,13114.0,16.6144,16.6144,16.5691,16.5782,13114.0
2018-01-03 12:30:00,18.3,18.33,18.28,18.28,9238.0,16.5782,16.6053,16.56,16.56,9238.0
2018-01-03 12:35:00,18.29,18.3,18.2,18.2,29299.0,16.5691,16.5782,16.4876,16.4876,29299.0
2018-01-03 12:40:00,18.2,18.25,18.15,18.25,38579.0,16.4876,16.5329,16.4423,16.5329,38579.0
2018-01-03 12:45:00,18.25,18.33,18.24,18.33,19652.0,16.5329,16.6053,16.5238,16.6053,19652.0
2018-01-03 12:50:00,18.34,18.35,18.31,18.35,25872.0,16.6144,16.6235,16.5872,16.6235,25872.0
2018-01-03 12:55:00,18.34,18.38,18.33,18.34,11938.0,16.6144,16.6506,16.6053,16.6144,11938.0
2018-01-03 13:00:00,18.35,18.36,18.3,18.32,13221.0,16.6235,16.6325,16.5782,16.5963,13221.0
2018-01-03 13:05:00,18.32,18.35,18.31,18.33,8828.0,16.5963,16.6235,16.5872,16.6053,8828.0
2018-01-03 13:10:00,18.33,18.35,18.32,18.33,8688.0,16.6053,16.6235,16.5963,16.6053,8688.0
2018-01-03 13:15:00,18.34,18.35,18.33,18.34,10386.0,16.6144,16.6235,16.6053,16.6144,10386.0
2018-01-03 13:20:00,18.34,18.35,18.32,18.33,8044.0,16.6144,16.6235,16.5963,16.6053,8044.0
2018-01-03 13:25:00,18.33,18.34,18.31,18.33,7778.0,16.6053,16.6144,16.5872,16.6053,7778.0
2018-01-03 13:30:00,18.33,18.35,18.32,18.34,10539.0,16.6053,16.6235,16.5963,16.6144,10539.0
2018-01-03 13:35:00,18.35,18.43,18.34,18.43,36484.0,16.6235,16.6959,16.6144,16.6959,36484.0
2018-01-03 13:40:00,18.43,18.45,18.41,18.44,23579.0,16.6959,16.7141,16.6778,16.705,23579.0
2018-01-03 13:45:00,18.45,18.45,18.39,18.4,23395.0,16.7141,16.7141,16.6597,16.6688,23395.0
2018-01-03 13:50:00,18.39,18.41,18.37,18.39,11677.0,16.6597,16.6778,16.6416,16.6597,11677.0
2018-01-03 13:55:00,18.38,18.39,18.37,18.38,11512.0,16.6506,16.6597,16.6416,16.6506,11512.0
2018-01-03 14:00:00,18.38,18.43,18.37,18.4,12880.0,16.6506,16.6959,16.6416,16.6688,12880.0
2018-01-03 14:05:00,18.41,18.48,18.4,18.45,23703.0,16.6778,16.7412,16.6688,16.7141,23703.0
2018-01-03 14:10:00,18.46,18.46,18.43,18.45,12470.0,16.7231,16.7231,16.6959,16.7141,12470.0
2018-01-03 14:15:00,18.46,18.47,18.44,18.44,14076.0,16.7231,16.7322,16.705,16.705,14076.0
2018-01-03 14:20:00,18.45,18.47,18.42,18.47,13831.0,16.7141,16.7322,16.6869,16.7322,13831.0
2018-01-03 14:25:00,18.46,18.49,18.46,18.48,17804.0,16.7231,16.7503,16.7231,16.7412,17804.0
2018-01-03 14:30:00,18.48,18.5,18.47,18.49,11100.0,16.7412,16.7593,16.7322,16.7503,11100.0
2018-01-03 14:35:00,18.5,18.52,18.49,18.49,21261.0,16.7593,16.7775,16.7503,16.7503,21261.0
2018-01-03 14:40:00,18.5,18.5,18.48,18.49,8194.0,16.7593,16.7593,16.7412,16.7503,8194.0
2018-01-03 14:45:00,18.48,18.51,18.48,18.48,24117.0,16.7412,16.7684,16.7412,16.7412,24117.0
2018-01-03 14:50:00,18.48,18.51,18.46,18.51,14534.0,16.7412,16.7684,16.7231,16.7684,14534.0
2018-01-03 14:55:00,18.51,18.51,18.49,18.5,6986.0,16.7684,16.7684,16.7503,16.7593,6986.0
2018-01-03 15:00:00,18.51,18.53,18.49,18.49,24274.0,16.7684,16.7865,16.7503,16.7503,24274.0
2018-01-03 15:05:00,18.49,18.5,18.47,18.48,16468.0,16.7503,16.7593,16.7322,16.7412,16468.0
2018-01-03 15:10:00,18.48,18.5,18.48,18.48,13203.0,16.7412,16.7593,16.7412,16.7412,13203.0
2018-01-03 15:15:00,18.49,18.5,18.48,18.5,29547.0,16.7503,16.7593,16.7412,16.7593,29547.0
2018-01-03 15:20:00,18.49,18.5,18.44,18.46,38115.0,16.7503,16.7593,16.705,16.7231,38115.0
2018-01-03 15:25:00,18.47,18.48,18.47,18.48,6226.0,16.7322,16.7412,16.7322,16.7412,6226.0
2018-01-03 15:30:00,18.47,18.5,18.46,18.5,22101.0,16.7322,16.7593,16.7231,16.7593,22101.0
2018-01-03 15:35:00,18.5,18.5,18.48,18.49,21560.0,16.7593,16.7593,16.7412,16.7503,21560.0
2018-01-03 15:40:00,18.48,18.5,18.45,18.5,47611.0,16.7412,16.7593,16.7141,16.7593,47611.0
2018-01-03 15:45:00,18.5,18.55,18.5,18.52,55204.0,16.7593,16.8046,16.7593,16.7775,55204.0
2018-01-03 15:50:00,18.53,18.53,18.51,18.53,31395.0,16.7865,16.7865,16.7684,16.7865,31395.0
2018-01-03 15:55:00,18.53,18.54,18.49,18.53,218901.0,16.7865,16.7956,16.7503,16.7865,218901.0
2018-01-04 09:30:00,18.41,18.55,18.17,18.21,62317.0,16.6778,16.8046,16.4604,16.4966,62317.0
2018-01-04 09:35:00,18.24,18.3,18.07,18.24,102858.0,16.5238,16.5782,16.3698,16.5238,102858.0
2018-01-04 09:40:00,18.23,18.23,17.96,17.97,94658.0,16.5148,16.5148,16.2702,16.2792,94658.0
2018-01-04 09:45:00,17.98,18.05,17.94,17.97,41013.0,16.2883,16.3517,16.252,16.2792,41013.0
2018-01-04 09:50:00,17.97,18.01,17.83,17.9,49911.0,16.2792,16.3155,16.1524,16.2158,49911.0
2018-01-04 09:55:00,17.9,18.0,17.82,17.93,119435.0,16.2158,16.3064,16.1433,16.243,119435.0
2018-01-04 10:00:00,17.93,17.96,17.81,17.82,76495.0,16.243,16.2702,16.1343,16.1433,76495.0
2018-01-04 10:05:00,17.82,17.85,17.67,17.72,95612.0,16.1433,16.1705,16.0074,16.0527,95612.0
2018-01-04 10:10:00,17.72,17.72,17.44,17.47,59294.0,16.0527,16.0527,15.7991,15.8263,59294.0
2018-01-04 10:15:00,17.51,17.63,17.35,17.39,102637.0,15.8625,15.9712,15.7176,15.7538,102637.0
2018-01-04 10:20:00,17.41,17.42,17.25,17.26,51169.0,15.7719,15.781,15.627,15.636,51169.0
2018-01-04 10:25:00,17.26,17.3,17.19,17.2,41405.0,15.636,15.6723,15.5726,15.5817,41405.0
2018-01-04 10:30:00,17.2,17.24,17.09,17.09,50952.0,15.5817,15.6179,15.482,15.482,50952.0
2018-01-04 10:35:00,17.08,17.21,17.04,17.12,72021.0,15.473,15.5907,15.4367,15.5092,72021.0
2018-01-04 10:40:00,17.12,17.21,17.11,17.17,46342.0,15.5092,15.5907,15.5001,15.5545,46342.0
2018-01-04 10:45:00,17.17,17.3,17.09,17.26,78041.0,15.5545,15.6723,15.482,15.636,78041.0
2018-01-04 10:50:00,17.26,17.32,17.18,17.29,116271.0,15.636,15.6904,15.5635,15.6632,116271.0
2018-01-04 10:55:00,17.28,17.36,17.23,17.34,67724.0,15.6541,15.7266,15.6088,15.7085,67724.0
2018-01-04 11:00:00,17.33,17.34,17.28,17.29,64003.0,15.6994,15.7085,15.6541,15.6632,64003.0
2018-01-04 11:05:00,17.29,17.36,17.27,17.31,28525.0,15.6632,15.7266,15.6451,15.6813,28525.0
2018-01-04 11:10:00,17.32,17.4,17.3,17.38,20418.0,15.6904,15.7628,15.6723,15.7447,20418.0
2018-01-04 11:15:00,17.37,17.44,17.36,17.4,55670.0,15.7357,15.7991,15.7266,15.7628,55670.0
2018-01-04 11:20:00,17.4,17.42,17.36,17.4,57625.0,15.7628,15.781,15.7266,15.7628,57625.0
2018-01-04 11:25:00,17.41,17.47,17.4,17.42,63307.0,15.7719,15.8263,15.7628,15.781,63307.0
2018-01-04 11:30:00,17.42,17.46,17.35,17.37,51444.0,15.781,15.8172,15.7176,15.7357,51444.0
2018-01-04 11:35:00,17.37,17.37,17.32,17.36,17395.0,15.7357,15.7357,15.6904,15.7266,17395.0
2018-01-04 11:40:00,17.36,17.39,17.35,17.35,15054.0,15.7266,15.7538,15.7176,15.7176,15054.0
2018-01-04 11:45:00,17.34,17.4,17.33,17.39,19241.0,15.7085,15.7628,15.6994,15.7538,19241.0
2018-01-04 11:50:00,17.38,17.38,17.3,17.34,19331.0,15.7447,15.7447,15.6723,15.7085,19331.0
2018-01-04 11:55:00,17.34,17.34,17.25,17.34,23189.0,15.7085,15.7085,15.627,15.7085,23189.0
2018-01-04 12:00:00,17.34,17.39,17.31,17.38,35334.0,15.7085,15.7538,15.6813,15.7447,35334.0
2018-01-04 12:05:00,17.38,17.46,17.37,17.46,36049.0,15.7447,15.8172,15.7357,15.8172,36049.0
2018-01-04 12:10:00,17.46,17.52,17.43,17.5,42550.0,15.8172,15.8716,15.79,15.8534,42550.0
2018-01-04 12:15:00,17.49,17.53,17.48,17.51,7500.0,15.8444,15.8806,15.8353,15.8625,7500.0
2018-01-04 12:20:00,17.51,17.61,17.51,17.6,53487.0,15.8625,15.9531,15.8625,15.944,53487.0
2018-01-04 12:25:00,17.61,17.61,17.52,17.55,18968.0,15.9531,15.9531,15.8716,15.8987,18968.0
2018-01-04 12:30:00,17.55,17.56,17.49,17.52,23555.0,15.8987,15.9078,15.8444,15.8716,23555.0
2018-01-04 12:35:00,17.51,17.55,17.51,17.53,9050.0,15.8625,15.8987,15.8625,15.8806,9050.0
2018-01-04 12:40:00,17.54,17.58,17.53,17.57,10602.0,15.8897,15.9259,15.8806,15.9169,10602.0
2018-01-04 12:45:00,17.57,17.64,17.57,17.6,29360.0,15.9169,15.9803,15.9169,15.944,29360.0
2018-01-04 12:50:00,17.59,17.6,17.55,17.57,13700.0,15.935,15.944,15.8987,15.9169,13700.0
2018-01-04 12:55:00,17.57,17.6,17.56,17.57,11348.0,15.9169,15.944,15.9078,15.9169,11348.0
2018-01-04 13:00:00,17.57,17.65,17.55,17.64,21988.0,15.9169,15.9893,15.8987,15.9803,21988.0
2018-01-04 13:05:00,17.63,17.78,17.62,17.76,56372.0,15.9712,16.1071,15.9621,16.089,56372.0
2018-01-04 13:10:00,17.76,17.81,17.76,17.76,30874.0,16.089,16.1343,16.089,16.089,30874.0
2018-01-04 13:15:00,17.77,17.86,17.76,17.84,20450.0,16.098,16.1796,16.089,16.1614,20450.0
2018-01-04 13:20:00,17.83,17.85,17.82,17.85,10008.0,16.1524,16.1705,16.1433,16.1705,10008.0
2018-01-04 13:25:00,17.85,17.91,17.8,17.91,21038.0,16.1705,16.2249,16.1252,16.2249,21038.0
2018-01-04 13:30:00,17.91,18.04,17.9,18.03,57768.0,16.2249,16.3426,16.2158,16.3336,57768.0
2018-01-04 13:35:00,18.03,18.11,17.99,18.08,55181.0,16.3336,16.406,16.2973,16.3789,55181.0
2018-01-04 13:40:00,18.1,18.1,17.99,18.04,23165.0,16.397,16.397,16.2973,16.3426,23165.0
2018-01-04 13:45:00,18.03,18.08,18.03,18.08,18668.0,16.3336,16.3789,16.3336,16.3789,18668.0
2018-01-04 13:50:00,18.08,18.09,18.01,18.07,16488.0,16.3789,16.3879,16.3155,16.3698,16488.0
2018-01-04 13:55:00,18.05,18.05,18.0,18.04,10884.0,16.3517,16.3517,16.3064,16.3426,10884.0
2018-01-04 14:00:00,18.04,18.04,17.98,17.99,29466.0,16.3426,16.3426,16.2883,16.2973,29466.0
2018-01-04 14:05:00,17.99,17.99,17.92,17.97,22367.0,16.2973,16.2973,16.2339,16.2792,22367.0
2018-01-04 14:10:00,17.97,17.98,17.94,17.98,18435.0,16.2792,16.2883,16.252,16.2883,18435.0
2018-01-04 14:15:00,17.97,17.97,17.89,17.91,22592.0,16.2792,16.2792,16.2067,16.2249,22592.0
2018-01-04 14:20:00,17.9,17.93,17.88,17.91,12226.0,16.2158,16.243,16.1977,16.2249,12226.0
2018-01-04 14:25:00,17.91,17.93,17.86,17.93,28726.0,16.2249,16.243,16.1796,16.243,28726.0
2018-01-04 14:30:00,17.92,17.96,17.91,17.94,40632.0,16.2339,16.2702,16.2249,16.252,40632.0
2018-01-04 14:35:00,17.93,17.97,17.91,17.95,25890.0,16.243,16.2792,16.2249,16.2611,25890.0
2018-01-04 14:40:00,17.95,17.96,17.92,17.96,22000.0,16.2611,16.2702,16.2339,16.2702,22000.0
2018-01-04 14:45:00,17.95,18.0,17.95,18.0,21070.0,16.2611,16.3064,16.2611,16.3064,21070.0
2018-01-04 14:50:00,18.0,18.03,17.98,18.03,38342.0,16.3064,16.3336,16.2883,16.3336,38342.0
2018-01-04 14:55:00,18.02,18.03,17.95,17.99,18194.0,16.3245,16.3336,16.2611,16.2973,18194.0
2018-01-04 15:00:00,17.99,18.02,17.97,17.97,14804.0,16.2973,16.3245,16.2792,16.2792,14804.0
2018-01-04 15:05:00,17.97,17.98,17.93,17.96,13841.0,16.2792,16.2883,16.243,16.2702,13841.0
2018-01-04 15:10:00,17.96,18.04,17.95,18.03,33323.0,16.2702,16.3426,16.2611,16.3336,33323.0
2018-01-04 15:15:00,18.03,18.04,18.01,18.03,28268.0,16.3336,16.3426,16.3155,16.3336,28268.0
2018-01-04 15:20:00,18.03,18.07,18.02,18.06,8842.0,16.3336,16.3698,16.3245,16.3607,8842.0
2018-01-04 15:25:00,18.06,18.09,18.02,18.09,41886.0,16.3607,16.3879,16.3245,16.3879,41886.0
2018-01-04 15:30:00,18.08,18.13,18.07,18.13,31303.0,16.3789,16.4242,16.3698,16.4242,31303.0
2018-01-04 15:35:00,18.13,18.19,18.11,18.16,63425.0,16.4242,16.4785,16.406,16.4513,63425.0
2018-01-04 15:40:00,18.16,18.2,18.15,18.2,33837.0,16.4513,16.4876,16.4423,16.4876,33837.0
2018-01-04 15:45:00,18.2,18.21,18.14,18.18,93597.0,16.4876,16.4966,16.4332,16.4695,93597.0
2018-01-04 15:50:00,18.18,18.19,18.14,18.17,78801.0,16.4695,16.4785,16.4332,16.4604,78801.0
2018-01-04 15:55:00,18.16,18.2,18.16,18.2,103563.0,16.4513,16.4876,16.4513,16.4876,103563.0
2018-01-05 09:30:00,18.2,18.29,17.99,18.1,54257.0,16.4876,16.5691,16.2973,16.397,54257.0
2018-01-05 09:35:00,18.11,18.28,18.09,18.13,22409.0,16.406,16.56,16.3879,16.4242,22409.0
2018-01-05 09:40:00,18.12,18.2,18.07,18.2,18883.0,16.4151,16.4876,16.3698,16.4876,18883.0
2018-01-05 09:45:00,18.21,18.22,18.11,18.15,42223.0,16.4966,16.5057,16.406,16.4423,42223.0
2018-01-05 09:50:00,18.15,18.2,18.09,18.17,29085.0,16.4423,16.4876,16.3879,16.4604,29085.0
2018-01-05 09:55:00,18.17,18.22,18.13,18.13,24051.0,16.4604,16.5057,16.4242,16.4242,24051.0
2018-01-05 10:00:00,18.12,18.19,18.11,18.18,34729.0,16.4151,16.4785,16.406,16.4695,34729.0
2018-01-05 10:05:00,18.18,18.44,18.17,18.43,70392.0,16.4695,16.705,16.4604,16.6959,70392.0
2018-01-05 10:10:00,18.43,18.43,18.3,18.36,36016.0,16.6959,16.6959,16.5782,16.6325,36016.0
2018-01-05 10:15:00,18.37,18.37,18.32,18.33,12377.0,16.6416,16.6416,16.5963,16.6053,12377.0
2018-01-05 10:20:00,18.34,18.43,18.32,18.42,18864.0,16.6144,16.6959,16.5963,16.6869,18864.0
2018-01-05 10:25:00,18.42,18.46,18.41,18.41,21509.0,16.6869,16.7231,16.6778,16.6778,21509.0
2018-01-05 10:30:00,18.4,18.41,18.32,18.32,28906.0,16.6688,16.6778,16.5963,16.5963,28906.0
2018-01-05 10:35:00,18.33,18.39,18.3,18.35,69857.0,16.6053,16.6597,16.5782,16.6235,69857.0
2018-01-05 10:40:00,18.34,18.41,18.34,18.4,11463.0,16.6144,16.6778,16.6144,16.6688,11463.0
2018-01-05 10:45:00,18.39,18.43,18.37,18.38,15631.0,16.6597,16.6959,16.6416,16.6506,15631.0
2018-01-05 10:50:00,18.39,18.43,18.38,18.43,23605.0,16.6597,16.6959,16.6506,16.6959,23605.0
2018-01-05 10:55:00,18.42,18.47,18.41,18.47,20265.0,16.6869,16.7322,16.6778,16.7322,20265.0
2018-01-05 11:00:00,18.48,18.48,18.46,18.48,11496.0,16.7412,16.7412,16.7231,16.7412,11496.0
2018-01-05 11:05:00,18.48,18.54,18.39,18.39,56751.0,16.7412,16.7956,16.6597,16.6597,56751.0
2018-01-05 11:10:00,18.39,18.44,18.36,18.37,37195.0,16.6597,16.705,16.6325,16.6416,37195.0
2018-01-05 11:15:00,18.37,18.44,18.36,18.44,17300.0,16.6416,16.705,16.6325,16.705,17300.0
2018-01-05 11:20:00,18.43,18.47,18.43,18.46,17399.0,16.6959,16.7322,16.6959,16.7231,17399.0
2018-01-05 11:25:00,18.45,18.46,18.43,18.46,11650.0,16.7141,16.7231,16.6959,16.7231,11650.0
2018-01-05 11:30:00,18.47,18.52,18.46,18.49,28909.0,16.7322,16.7775,16.7231,16.7503,28909.0
2018-01-05 11:35:00,18.5,18.52,18.48,18.51,9916.0,16.7593,16.7775,16.7412,16.7684,9916.0
2018-01-05 11:40:00,18.51,18.51,18.47,18.48,12565.0,16.7684,16.7684,16.7322,16.7412,12565.0
2018-01-05 11:45:00,18.47,18.49,18.45,18.46,19194.0,16.7322,16.7503,16.7141,16.7231,19194.0
2018-01-05 11:50:00,18.46,18.47,18.39,18.41,22581.0,16.7231,16.7322,16.6597,16.6778,22581.0
2018-01-05 11:55:00,18.41,18.43,18.39,18.39,8252.0,16.6778,16.6959,16.6597,16.6597,8252.0
2018-01-05 12:00:00,18.39,18.41,18.3,18.3,14951.0,16.6597,16.6778,16.5782,16.5782,14951.0
2018-01-05 12:05:00,18.3,18.32,18.23,18.26,44895.0,16.5782,16.5963,16.5148,16.5419,44895.0
2018-01-05 12:10:00,18.27,18.29,18.26,18.29,6839.0,16.551,16.5691,16.5419,16.5691,6839.0
2018-01-05 12:15:00,18.29,18.29,18.22,18.26,11685.0,16.5691,16.5691,16.5057,16.5419,11685.0
2018-01-05 12:20:00,18.26,18.26,18.21,18.23,8299.0,16.5419,16.5419,16.4966,16.5148,8299.0
2018-01-05 12:25:00,18.23,18.25,18.21,18.23,10692.0,16.5148,16.5329,16.4966,16.5148,10692.0
2018-01-05 12:30:00,18.23,18.24,18.21,18.21,19770.0,16.5148,16.5238,16.4966,16.4966,19770.0
2018-01-05 12:35:00,18.21,18.22,18.14,18.14,46319.0,16.4966,16.5057,16.4332,16.4332,46319.0
2018-01-05 12:40:00,18.14,18.15,18.12,18.15,24016.0,16.4332,16.4423,16.4151,16.4423,24016.0
2018-01-05 12:45:00,18.16,18.19,18.13,18.18,13815.0,16.4513,16.4785,16.4242,16.4695,13815.0
2018-01-05 12:50:00,18.19,18.21,18.18,18.2,9882.0,16.4785,16.4966,16.4695,16.4876,9882.0
2018-01-05 12:55:00,18.2,18.23,18.18,18.18,12353.0,16.4876,16.5148,16.4695,16.4695,12353.0
2018-01-05 13:00:00,18.17,18.17,18.15,18.15,6600.0,16.4604,16.4604,16.4423,16.4423,6600.0
2018-01-05 13:05:00,18.14,18.15,18.07,18.07,9996.0,16.4332,16.4423,16.3698,16.3698,9996.0
2018-01-05 13:10:00,18.07,18.08,18.06,18.07,14076.0,16.3698,16.3789,16.3607,16.3698,14076.0
2018-01-05 13:15:00,18.07,18.11,18.07,18.1,23948.0,16.3698,16.406,16.3698,16.397,23948.0
2018-01-05 13:20:00,18.1,18.1,18.05,18.05,10694.0,16.397,16.397,16.3517,16.3517,10694.0
2018-01-05 13:25:00,18.05,18.06,18.03,18.04,12996.0,16.3517,16.3607,16.3336,16.3426,12996.0
2018-01-05 13:30:00,18.05,18.08,18.04,18.08,10152.0,16.3517,16.3789,16.3426,16.3789,10152.0
2018-01-05 13:35:00,18.09,18.1,18.07,18.09,6468.0,16.3879,16.397,16.3698,16.3879,6468.0
2018-01-05 13:40:00,18.09,18.1,18.07,18.08,18134.0,16.3879,16.397,16.3698,16.3789,18134.0
2018-01-05 13:45:00,18.09,18.11,18.06,18.07,20121.0,16.3879,16.406,16.3607,16.3698,20121.0
2018-01-05 13:50:00,18.07,18.08,18.04,18.05,12811.0,16.3698,16.3789,16.3426,16.3517,12811.0
2018-01-05 13:55:00,18.04,18.05,18.04,18.05,2700.0,16.3426,16.3517,16.3426,16.3517,2700.0
2018-01-05 14:00:00,18.05,18.09,18.04,18.07,24091.0,16.3517,16.3879,16.3426,16.3698,24091.0
2018-01-05 14:05:00,18.08,18.1,18.07,18.1,11420.0,16.3789,16.397,16.3698,16.397,11420.0
2018-01-05 14:10:00,18.1,18.17,18.1,18.16,18443.0,16.397,16.4604,16.397,16.4513,18443.0
2018-01-05 14:15:00,18.16,18.2,18.16,18.16,21308.0,16.4513,16.4876,16.4513,16.4513,21308.0
2018-01-05 14:20:00,18.16,18.2,18.16,18.2,5768.0,16.4513,16.4876,16.4513,16.4876,5768.0
2018-01-05 14:25:00,18.2,18.2,18.16,18.18,21434.0,16.4876,16.4876,16.4513,16.4695,21434.0
2018-01-05 14:30:00,18.18,18.2,18.16,18.2,24000.0,16.4695,16.4876,16.4513,16.4876,24000.0
2018-01-05 14:35:00,18.2,18.21,18.19,18.21,14411.0,16.4876,16.4966,16.4785,16.4966,14411.0
2018-01-05 14:40:00,18.21,18.21,18.17,18.19,16940.0,16.4966,16.4966,16.4604,16.4785,16940.0
2018-01-05 14:45:00,18.2,18.24,18.19,18.24,15058.0,16.4876,16.5238,16.4785,16.5238,15058.0
2018-01-05 14:50:00,18.24,18.25,18.21,18.25,15477.0,16.5238,16.5329,16.4966,16.5329,15477.0
2018-01-05 14:55:00,18.25,18.27,18.23,18.26,24556.0,16.5329,16.551,16.5148,16.5419,24556.0
2018-01-05 15:00:00,18.26,18.26,18.23,18.23,18677.0,16.5419,16.5419,16.5148,16.5148,18677.0
2018-01-05 15:05:00,18.23,18.26,18.23,18.25,15572.0,16.5148,16.5419,16.5148,16.5329,15572.0
2018-01-05 15:10:00,18.25,18.27,18.24,18.25,27675.0,16.5329,16.551,16.5238,16.5329,27675.0
2018-01-05 15:15:00,18.24,18.27,18.24,18.25,23869.0,16.5238,16.551,16.5238,16.5329,23869.0
2018-01-05 15:20:00,18.25,18.26,18.23,18.26,21362.0,16.5329,16.5419,16.5148,16.5419,21362.0
2018-01-05 15:25:00,18.26,18.27,18.25,18.25,19404.0,16.5419,16.551,16.5329,16.5329,19404.0
2018-01-05 15:30:00,18.26,18.29,18.25,18.28,31226.0,16.5419,16.5691,16.5329,16.56,31226.0
2018-01-05 15:35:00,18.28,18.3,18.26,18.3,39418.0,16.56,16.5782,16.5419,16.5782,39418.0
2018-01-05 15:40:00,18.3,18.31,18.25,18.26,51659.0,16.5782,16.5872,16.5329,16.5419,51659.0
2018-01-05 15:45:00,18.26,18.29,18.25,18.28,50229.0,16.5419,16.5691,16.5329,16.56,50229.0
2018-01-05 15:50:00,18.28,18.28,18.24,18.28,116140.0,16.56,16.56,16.5238,16.56,116140.0
2018-01-05 15:55:00,18.28,18.28,18.25,18.27,176257.0,16.56,16.56,16.5329,16.551,176257.0
2018-01-08 09:30:00,18.41,18.47,18.32,18.46,44650.0,16.6778,16.7322,16.5963,16.7231,44650.0
2018-01-08 09:35:00,18.47,18.51,18.23,18.26,31364.0,16.7322,16.7684,16.5148,16.5419,31364.0
2018-01-08 09:40:00,18.27,18.37,18.22,18.37,25506.0,16.551,16.6416,16.5057,16.6416,25506.0
2018-01-08 09:45:00,18.38,18.55,18.38,18.55,28468.0,16.6506,16.8046,16.6506,16.8046,28468.0
2018-01-08 09:50:00,18.55,18.56,18.35,18.37,23600.0,16.8046,16.8137,16.6235,16.6416,23600.0
2018-01-08 09:55:00,18.39,18.43,18.23,18.23,25075.0,16.6597,16.6959,16.5148,16.5148,25075.0
2018-01-08 10:00:00,18.21,18.28,18.2,18.25,35230.0,16.4966,16.56,16.4876,16.5329,35230.0
2018-01-08 10:05:00,18.26,18.28,18.01,18.01,53123.0,16.5419,16.56,16.3155,16.3155,53123.0
2018-01-08 10:10:00,18.01,18.03,17.95,17.99,29904.0,16.3155,16.3336,16.2611,16.2973,29904.0
2018-01-08 10:15:00,17.99,18.1,17.99,18.08,17868.0,16.2973,16.397,16.2973,16.3789,17868.0
2018-01-08 10:20:00,18.08,18.1,18.03,18.06,17634.0,16.3789,16.397,16.3336,16.3607,17634.0
2018-01-08 10:25:00,18.05,18.09,17.99,17.99,35743.0,16.3517,16.3879,16.2973,16.2973,35743.0
2018-01-08 10:30:00,17.99,18.03,17.97,18.0,27566.0,16.2973,16.3336,16.2792,16.3064,27566.0
2018-01-08 10:35:00,18.01,18.05,17.96,18.0,15512.0,16.3155,16.3517,16.2702,16.3064,15512.0
2018-01-08 10:40:00,18.0,18.03,17.98,18.0,14116.0,16.3064,16.3336,16.2883,16.3064,14116.0
2018-01-08 10:45:00,18.0,18.05,17.99,18.04,13268.0,16.3064,16.3517,16.2973,16.3426,13268.0
2018-01-08 10:50:00,18.05,18.11,18.05,18.1,10699.0,16.3517,16.406,16.3517,16.397,10699.0
2018-01-08 10:55:00,18.1,18.14,18.09,18.14,19460.0,16.397,16.4332,16.3879,16.4332,19460.0
2018-01-08 11:00:00,18.14,18.17,18.1,18.16,30232.0,16.4332,16.4604,16.397,16.4513,30232.0
2018-01-08 11:05:00,18.17,18.22,18.12,18.12,28273.0,16.4604,16.5057,16.4151,16.4151,28273.0
2018-01-08 11:10:00,18.13,18.17,18.05,18.05,14468.0,16.4242,16.4604,16.3517,16.3517,14468.0
2018-01-08 11:15:00,18.05,18.14,18.05,18.07,18961.0,16.3517,16.4332,16.3517,16.3698,18961.0
2018-01-08 11:20:00,18.07,18.12,18.06,18.1,12158.0,16.3698,16.4151,16.3607,16.397,12158.0
2018-01-08 11:25:00,18.1,18.15,18.1,18.12,15800.0,16.397,16.4423,16.397,16.4151,15800.0
2018-01-08 11:30:00,18.12,18.19,18.11,18.18,9407.0,16.4151,16.4785,16.406,16.4695,9407.0
2018-01-08 11:35:00,18.18,18.2,18.16,18.2,15792.0,16.4695,16.4876,16.4513,16.4876,15792.0
2018-01-08 11:40:00,18.19,18.23,18.19,18.21,16862.0,16.4785,16.5148,16.4785,16.4966,16862.0
2018-01-08 11:45:00,18.21,18.23,18.2,18.22,14727.0,16.4966,16.5148,16.4876,16.5057,14727.0
2018-01-08 11:50:00,18.22,18.31,18.21,18.31,28232.0,16.5057,16.5872,16.4966,16.5872,28232.0
2018-01-08 11:55:00,18.32,18.34,18.27,18.3,39837.0,16.5963,16.6144,16.551,16.5782,39837.0
2018-01-08 12:00:00,18.3,18.41,18.29,18.41,14172.0,16.5782,16.6778,16.5691,16.6778,14172.0
2018-01-08 12:05:00,18.42,18.43,18.35,18.38,25094.0,16.6869,16.6959,16.6235,16.6506,25094.0
2018-01-08 12:10:00,18.38,18.39,18.34,18.36,11247.0,16.6506,16.6597,16.6144,16.6325,11247.0
2018-01-08 12:15:00,18.36,18.43,18.36,18.41,9809.0,16.6325,16.6959,16.6325,16.6778,9809.0
2018-01-08 12:20:00,18.41,18.43,18.4,18.42,10554.0,16.6778,16.6959,16.6688,16.6869,10554.0
2018-01-08 12:25:00,18.42,18.44,18.42,18.44,10640.0,16.6869,16.705,16.6869,16.705,10640.0
2018-01-08 12:30:00,18.44,18.45,18.42,18.42,7749.0,16.705,16.7141,16.6869,16.6869,7749.0
2018-01-08 12:35:00,18.43,18.46,18.42,18.46,8794.0,16.6959,16.7231,16.6869,16.7231,8794.0
2018-01-08 12:40:00,18.46,18.53,18.46,18.53,17423.0,16.7231,16.7865,16.7231,16.7865,17423.0
2018-01-08 12:45:00,18.53,18.53,18.49,18.49,22821.0,16.7865,16.7865,16.7503,16.7503,22821.0
2018-01-08 12:50:00,18.49,18.5,18.47,18.5,13192.0,16.7503,16.7593,16.7322,16.7593,13192.0
2018-01-08 12:55:00,18.5,18.5,18.46,18.49,12997.0,16.7593,16.7593,16.7231,16.7503,12997.0
2018-01-08 13:00:00,18.49,18.5,18.47,18.47,26318.0,16.7503,16.7593,16.7322,16.7322,26318.0
2018-01-08 13:05:00,18.48,18.5,18.46,18.48,11303.0,16.7412,16.7593,16.7231,16.7412,11303.0
2018-01-08 13:10:00,18.47,18.5,18.47,18.48,9675.0,16.7322,16.7593,16.7322,16.7412,9675.0
2018-01-08 13:15:00,18.48,18.5,18.48,18.5,12035.0,16.7412,16.7593,16.7412,16.7593,12035.0
2018-01-08 13:20:00,18.49,18.51,18.47,18.48,18396.0,16.7503,16.7684,16.7322,16.7412,18396.0
2018-01-08 13:25:00,18.47,18.49,18.47,18.49,7177.0,16.7322,16.7503,16.7322,16.7503,7177.0
2018-01-08 13:30:00,18.48,18.49,18.45,18.46,21532.0,16.7412,16.7503,16.7141,16.7231,21532.0
2018-01-08 13:35:00,18.46,18.47,18.41,18.44,36196.0,16.7231,16.7322,16.6778,16.705,36196.0
2018-01-08 13:40:00,18.43,18.44,18.41,18.43,15810.0,16.6959,16.705,16.6778,16.6959,15810.0
2018-01-08 13:45:00,18.43,18.45,18.41,18.45,16300.0,16.6959,16.7141,16.6778,16.7141,16300.0
2018-01-08 13:50:00,18.45,18.48,18.44,18.44,14753.0,16.7141,16.7412,16.705,16.705,14753.0
2018-01-08 13:55:00,18.44,18.44,18.37,18.38,48160.0,16.705,16.705,16.6416,16.6506,48160.0
2018-01-08 14:00:00,18.38,18.4,18.35,18.37,15580.0,16.6506,16.6688,16.6235,16.6416,15580.0
2018-01-08 14:05:00,18.37,18.39,18.37,18.39,4807.0,16.6416,16.6597,16.6416,16.6597,4807.0
2018-01-08 14:10:00,18.39,18.41,18.38,18.39,18576.0,16.6597,16.6778,16.6506,16.6597,18576.0
2018-01-08 14:15:00,18.38,18.39,18.37,18.37,5233.0,16.6506,16.6597,16.6416,16.6416,5233.0
2018-01-08 14:20:00,18.37,18.4,18.36,18.39,10568.0,16.6416,16.6688,16.6325,16.6597,10568.0
2018-01-08 14:25:00,18.39,18.4,18.3,18.32,38759.0,16.6597,16.6688,16.5782,16.5963,38759.0
2018-01-08 14:30:00,18.32,18.35,18.31,18.32,11750.0,16.5963,16.6235,16.5872,16.5963,11750.0
2018-01-08 14:35:00,18.33,18.33,18.31,18.32,4809.0,16.6053,16.6053,16.5872,16.5963,4809.0
2018-01-08 14:40:00,18.31,18.35,18.31,18.34,15400.0,16.5872,16.6235,16.5872,16.6144,15400.0
2018-01-08 14:45:00,18.34,18.35,18.34,18.35,12396.0,16.6144,16.6235,16.6144,16.6235,12396.0
2018-01-08 14:50:00,18.35,18.36,18.33,18.34,15232.0,16.6235,16.6325,16.6053,16.6144,15232.0
2018-01-08 14:55:00,18.34,18.35,18.31,18.31,32345.0,16.6144,16.6235,16.5872,16.5872,32345.0
2018-01-08 15:00:00,18.31,18.32,18.26,18.27,16210.0,16.5872,16.5963,16.5419,16.551,16210.0
2018-01-08 15:05:00,18.28,18.29,18.27,18.29,7712.0,16.56,16.5691,16.551,16.5691,7712.0
2018-01-08 15:10:00,18.28,18.29,18.28,18.29,5000.0,16.56,16.5691,16.56,16.5691,5000.0
2018-01-08 15:15:00,18.29,18.29,18.25,18.28,27610.0,16.5691,16.5691,16.5329,16.56,27610.0
2018-01-08 15:20:00,18.29,18.29,18.27,18.27,10234.0,16.5691,16.5691,16.551,16.551,10234.0
2018-01-08 15:25:00,18.28,18.28,18.19,18.19,50171.0,16.56,16.56,16.4785,16.4785,50171.0
2018-01-08 15:30:00,18.2,18.21,18.17,18.2,43820.0,16.4876,16.4966,16.4604,16.4876,43820.0
2018-01-08 15:35:00,18.2,18.27,18.19,18.27,51667.0,16.4876,16.551,16.4785,16.551,51667.0
2018-01-08 15:40:00,18.26,18.27,18.25,18.27,25317.0,16.5419,16.551,16.5329,16.551,25317.0
2018-01-08 15:45:00,18.27,18.28,18.25,18.28,51185.0,16.551,16.56,16.5329,16.56,51185.0
2018-01-08 15:50:00,18.28,18.33,18.26,18.32,76640.0,16.56,16.6053,16.5419,16.5963,76640.0
2018-01-08 15:55:00,18.32,18.34,18.3,18.33,93077.0,16.5963,16.6144,16.5782,16.6053,93077.0
2018-01-09 09:30:00,18.1,18.12,17.8,17.88,83576.0,16.397,16.4151,16.1252,16.1977,83576.0
2018-01-09 09:35:00,17.91,17.99,17.77,17.77,36166.0,16.2249,16.2973,16.098,16.098,36166.0
2018-01-09 09:40:00,17.77,17.83,17.65,17.7,45849.0,16.098,16.1524,15.9893,16.0346,45849.0
2018-01-09 09:45:00,17.68,17.91,17.65,17.9,44621.0,16.0165,16.2249,15.9893,16.2158,44621.0
2018-01-09 09:50:00,17.89,17.93,17.78,17.82,24962.0,16.2067,16.243,16.1071,16.1433,24962.0
2018-01-09 09:55:00,17.82,17.82,17.59,17.59,74070.0,16.1433,16.1433,15.935,15.935,74070.0
2018-01-09 10:00:00,17.6,17.63,17.46,17.5,77369.0,15.944,15.9712,15.8172,15.8534,77369.0
2018-01-09 10:05:00,17.5,17.62,17.47,17.61,56322.0,15.8534,15.9621,15.8263,15.9531,56322.0
2018-01-09 10:10:00,17.6,17.7,17.54,17.57,66008.0,15.944,16.0346,15.8897,15.9169,66008.0
2018-01-09 10:15:00,17.56,17.56,17.48,17.54,54308.0,15.9078,15.9078,15.8353,15.8897,54308.0
2018-01-09 10:20:00,17.53,17.61,17.53,17.6,52202.0,15.8806,15.9531,15.8806,15.944,52202.0
2018-01-09 10:25:00,17.6,17.61,17.56,17.6,21407.0,15.944,15.9531,15.9078,15.944,21407.0
2018-01-09 10:30:00,17.6,17.61,17.48,17.5,55596.0,15.944,15.9531,15.8353,15.8534,55596.0
2018-01-09 10:35:00,17.5,17.5,17.43,17.45,39119.0,15.8534,15.8534,15.79,15.8081,39119.0
2018-01-09 10:40:00,17.46,17.5,17.45,17.49,43607.0,15.8172,15.8534,15.8081,15.8444,43607.0
2018-01-09 10:45:00,17.48,17.5,17.38,17.42,64593.0,15.8353,15.8534,15.7447,15.781,64593.0
2018-01-09 10:50:00,17.43,17.43,17.32,17.39,70048.0,15.79,15.79,15.6904,15.7538,70048.0
2018-01-09 10:55:00,17.38,17.46,17.36,17.43,50171.0,15.7447,15.8172,15.7266,15.79,50171.0
2018-01-09 11:00:00,17.43,17.46,17.38,17.4,20344.0,15.79,15.8172,15.7447,15.7628,20344.0
2018-01-09 11:05:00,17.41,17.47,17.4,17.44,47092.0,15.7719,15.8263,15.7628,15.7991,47092.0
2018-01-09 11:10:00,17.44,17.51,17.44,17.49,16952.0,15.7991,15.8625,15.7991,15.8444,16952.0
2018-01-09 11:15:00,17.49,17.51,17.45,17.49,35988.0,15.8444,15.8625,15.8081,15.8444,35988.0
2018-01-09 11:20:00,17.5,17.5,17.43,17.43,17503.0,15.8534,15.8534,15.79,15.79,17503.0
2018-01-09 11:25:00,17.43,17.43,17.37,17.4,45003.0,15.79,15.79,15.7357,15.7628,45003.0
2018-01-09 11:30:00,17.39,17.45,17.38,17.44,30849.0,15.7538,15.8081,15.7447,15.7991,30849.0
2018-01-09 11:35:00,17.45,17.49,17.45,17.47,17255.0,15.8081,15.8444,15.8081,15.8263,17255.0
2018-01-09 11:40:00,17.47,17.49,17.45,17.46,15642.0,15.8263,15.8444,15.8081,15.8172,15642.0
2018-01-09 11:45:00,17.46,17.5,17.46,17.5,6099.0,15.8172,15.8534,15.8172,15.8534,6099.0
2018-01-09 11:50:00,17.5,17.52,17.46,17.47,21137.0,15.8534,15.8716,15.8172,15.8263,21137.0
2018-01-09 11:55:00,17.46,17.48,17.42,17.42,15244.0,15.8172,15.8353,15.781,15.781,15244.0
2018-01-09 12:00:00,17.42,17.43,17.4,17.43,14693.0,15.781,15.79,15.7628,15.79,14693.0
2018-01-09 12:05:00,17.43,17.43,17.39,17.4,28300.0,15.79,15.79,15.7538,15.7628,28300.0
2018-01-09 12:10:00,17.4,17.4,17.37,17.39,9669.0,15.7628,15.7628,15.7357,15.7538,9669.0
2018-01-09 12:15:00,17.4,17.44,17.4,17.43,14085.0,15.7628,15.7991,15.7628,15.79,14085.0
2018-01-09 12:20:00,17.42,17.46,17.42,17.46,3900.0,15.781,15.8172,15.781,15.8172,3900.0
2018-01-09 12:25:00,17.46,17.5,17.46,17.5,8935.0,15.8172,15.8534,15.8172,15.8534,8935.0
2018-01-09 12:30:00,17.5,17.5,17.46,17.5,36525.0,15.8534,15.8534,15.8172,15.8534,36525.0
2018-01-09 12:35:00,17.5,17.55,17.5,17.54,17807.0,15.8534,15.8987,15.8534,15.8897,17807.0
2018-01-09 12:40:00,17.54,17.59,17.54,17.59,7727.0,15.8897,15.935,15.8897,15.935,7727.0
2018-01-09 12:45:00,17.6,17.61,17.52,17.52,21899.0,15.944,15.9531,15.8716,15.8716,21899.0
2018-01-09 12:50:00,17.53,17.55,17.53,17.53,3635.0,15.8806,15.8987,15.8806,15.8806,3635.0
2018-01-09 12:55:00,17.53,17.56,17.52,17.55,5800.0,15.8806,15.9078,15.8716,15.8987,5800.0
2018-01-09 13:00:00,17.55,17.56,17.55,17.56,1641.0,15.8987,15.9078,15.8987,15.9078,1641.0
2018-01-09 13:05:00,17.55,17.58,17.55,17.58,5715.0,15.8987,15.9259,15.8987,15.9259,5715.0
2018-01-09 13:10:00,17.57,17.57,17.52,17.53,6965.0,15.9169,15.9169,15.8716,15.8806,6965.0
2018-01-09 13:15:00,17.53,17.54,17.49,17.49,6237.0,15.8806,15.8897,15.8444,15.8444,6237.0
2018-01-09 13:20:00,17.49,17.5,17.46,17.5,7600.0,15.8444,15.8534,15.8172,15.8534,7600.0
2018-01-09 13:25:00,17.51,17.52,17.5,17.52,5300.0,15.8625,15.8716,15.8534,15.8716,5300.0
2018-01-09 13:30:00,17.52,17.53,17.49,17.53,6580.0,15.8716,15.8806,15.8444,15.8806,6580.0
2018-01-09 13:35:00,17.52,17.53,17.5,17.53,2450.0,15.8716,15.8806,15.8534,15.8806,2450.0
2018-01-09 13:40:00,17.53,17.57,17.52,17.57,7320.0,15.8806,15.9169,15.8716,15.9169,7320.0
2018-01-09 13:45:00,17.57,17.61,17.57,17.59,16766.0,15.9169,15.9531,15.9169,15.935,16766.0
2018-01-09 13:50:00,17.6,17.61,17.58,17.59,4900.0,15.944,15.9531,15.9259,15.935,4900.0
2018-01-09 13:55:00,17.59,17.62,17.58,17.61,9645.0,15.935,15.9621,15.9259,15.9531,9645.0
2018-01-09 14:00:00,17.6,17.6,17.58,17.59,7141.0,15.944,15.944,15.9259,15.935,7141.0
2018-01-09 14:05:00,17.6,17.62,17.6,17.6,7500.0,15.944,15.9621,15.944,15.944,7500.0
2018-01-09 14:10:00,17.6,17.61,17.58,17.6,8609.0,15.944,15.9531,15.9259,15.944,8609.0
2018-01-09 14:15:00,17.59,17.59,17.55,17.56,8445.0,15.935,15.935,15.8987,15.9078,8445.0
2018-01-09 14:20:00,17.57,17.58,17.53,17.53,8500.0,15.9169,15.9259,15.8806,15.8806,8500.0
2018-01-09 14:25:00,17.53,17.54,17.52,17.52,14950.0,15.8806,15.8897,15.8716,15.8716,14950.0
2018-01-09 14:30:00,17.52,17.52,17.49,17.5,12030.0,15.8716,15.8716,15.8444,15.8534,12030.0
2018-01-09 14:35:00,17.5,17.54,17.5,17.53,6675.0,15.8534,15.8897,15.8534,15.8806,6675.0
2018-01-09 14:40:00,17.53,17.54,17.49,17.5,10087.0,15.8806,15.8897,15.8444,15.8534,10087.0
2018-01-09 14:45:00,17.5,17.5,17.47,17.48,6706.0,15.8534,15.8534,15.8263,15.8353,6706.0
2018-01-09 14:50:00,17.47,17.5,17.47,17.47,24668.0,15.8263,15.8534,15.8263,15.8263,24668.0
2018-01-09 14:55:00,17.47,17.48,17.46,17.47,7570.0,15.8263,15.8353,15.8172,15.8263,7570.0
2018-01-09 15:00:00,17.47,17.48,17.45,17.46,9400.0,15.8263,15.8353,15.8081,15.8172,9400.0
2018-01-09 15:05:00,17.46,17.49,17.46,17.47,12816.0,15.8172,15.8444,15.8172,15.8263,12816.0
2018-01-09 15:10:00,17.46,17.5,17.46,17.5,4493.0,15.8172,15.8534,15.8172,15.8534,4493.0
2018-01-09 15:15:00,17.49,17.5,17.48,17.49,12095.0,15.8444,15.8534,15.8353,15.8444,12095.0
2018-01-09 15:20:00,17.48,17.49,17.46,17.47,8537.0,15.8353,15.8444,15.8172,15.8263,8537.0
2018-01-09 15:25:00,17.46,17.47,17.43,17.43,15257.0,15.8172,15.8263,15.79,15.79,15257.0
2018-01-09 15:30:00,17.44,17.5,17.42,17.49,34831.0,15.7991,15.8534,15.781,15.8444,34831.0
2018-01-09 15:35:00,17.5,17.57,17.48,17.55,68836.0,15.8534,15.9169,15.8353,15.8987,68836.0
2018-01-09 15:40:00,17.55,17.62,17.54,17.62,47012.0,15.8987,15.9621,15.8897,15.9621,47012.0
2018-01-09 15:45:00,17.61,17.61,17.54,17.54,82468.0,15.9531,15.9531,15.8897,15.8897,82468.0
2018-01-09 15:50:00,17.55,17.61,17.53,17.59,122414.0,15.8987,15.9531,15.8806,15.935,122414.0
2018-01-09 15:55:00,17.59,17.59,17.52,17.53,186218.0,15.935,15.935,15.8716,15.8806,186218.0
2018-01-10 09:30:00,17.5,17.64,17.44,17.48,70887.0,15.8534,15.9803,15.7991,15.8353,70887.0
2018-01-10 09:35:00,17.49,17.61,17.46,17.61,21680.0,15.8444,15.9531,15.8172,15.9531,21680.0
2018-01-10 09:40:00,17.62,17.79,17.62,17.77,60419.0,15.9621,16.1162,15.9621,16.098,60419.0
2018-01-10 09:45:00,17.76,17.78,17.65,17.66,21825.0,16.089,16.1071,15.9893,15.9984,21825.0
2018-01-10 09:50:00,17.66,17.67,17.6,17.64,26050.0,15.9984,16.0074,15.944,15.9803,26050.0
2018-01-10 09:55:00,17.64,17.75,17.63,17.73,23015.0,15.9803,16.0799,15.9712,16.0618,23015.0
2018-01-10 10:00:00,17.73,17.73,17.64,17.69,16857.0,16.0618,16.0618,15.9803,16.0256,16857.0
2018-01-10 10:05:00,17.7,17.83,17.7,17.78,38003.0,16.0346,16.1524,16.0346,16.1071,38003.0
2018-01-10 10:10:00,17.78,17.78,17.68,17.68,28415.0,16.1071,16.1071,16.0165,16.0165,28415.0
2018-01-10 10:15:00,17.69,17.77,17.69,17.71,27338.0,16.0256,16.098,16.0256,16.0437,27338.0
2018-01-10 10:20:00,17.72,17.75,17.71,17.72,17404.0,16.0527,16.0799,16.0437,16.0527,17404.0
2018-01-10 10:25:00,17.72,17.73,17.68,17.72,19716.0,16.0527,16.0618,16.0165,16.0527,19716.0
2018-01-10 10:30:00,17.72,17.86,17.72,17.85,22950.0,16.0527,16.1796,16.0527,16.1705,22950.0
2018-01-10 10:35:00,17.88,17.97,17.87,17.96,63602.0,16.1977,16.2792,16.1886,16.2702,63602.0
2018-01-10 10:40:00,17.96,17.97,17.88,17.93,26341.0,16.2702,16.2792,16.1977,16.243,26341.0
2018-01-10 10:45:00,17.93,17.94,17.84,17.85,12838.0,16.243,16.252,16.1614,16.1705,12838.0
2018-01-10 10:50:00,17.85,17.9,17.85,17.89,20399.0,16.1705,16.2158,16.1705,16.2067,20399.0
2018-01-10 10:55:00,17.9,17.91,17.87,17.89,28230.0,16.2158,16.2249,16.1886,16.2067,28230.0
2018-01-10 11:00:00,17.9,17.98,17.9,17.97,8534.0,16.2158,16.2883,16.2158,16.2792,8534.0
2018-01-10 11:05:00,17.98,18.06,17.97,18.06,36141.0,16.2883,16.3607,16.2792,16.3607,36141.0
2018-01-10 11:10:00,18.06,18.14,18.06,18.11,16951.0,16.3607,16.4332,16.3607,16.406,16951.0
2018-01-10 11:15:00,18.1,18.1,18.06,18.08,11900.0,16.397,16.397,16.3607,16.3789,11900.0
2018-01-10 11:20:00,18.08,18.16,18.08,18.15,26400.0,16.3789,16.4513,16.3789,16.4423,26400.0
2018-01-10 11:25:00,18.16,18.23,18.15,18.22,17433.0,16.4513,16.5148,16.4423,16.5057,17433.0
2018-01-10 11:30:00,18.21,18.23,18.17,18.19,33497.0,16.4966,16.5148,16.4604,16.4785,33497.0
2018-01-10 11:35:00,18.2,18.28,18.2,18.27,16704.0,16.4876,16.56,16.4876,16.551,16704.0
2018-01-10 11:40:00,18.27,18.27,18.2,18.21,17458.0,16.551,16.551,16.4876,16.4966,17458.0
2018-01-10 11:45:00,18.22,18.27,18.22,18.24,12100.0,16.5057,16.551,16.5057,16.5238,12100.0
2018-01-10 11:50:00,18.23,18.25,18.2,18.24,16747.0,16.5148,16.5329,16.4876,16.5238,16747.0
2018-01-10 11:55:00,18.24,18.3,18.24,18.29,8849.0,16.5238,16.5782,16.5238,16.5691,8849.0
2018-01-10 12:00:00,18.28,18.42,18.28,18.41,55955.0,16.56,16.6869,16.56,16.6778,55955.0
2018-01-10 12:05:00,18.41,18.45,18.34,18.36,21094.0,16.6778,16.7141,16.6144,16.6325,21094.0
2018-01-10 12:10:00,18.36,18.42,18.35,18.37,11054.0,16.6325,16.6869,16.6235,16.6416,11054.0
2018-01-10 12:15:00,18.38,18.38,18.34,18.37,6900.0,16.6506,16.6506,16.6144,16.6416,6900.0
2018-01-10 12:20:00,18.36,18.4,18.35,18.39,7543.0,16.6325,16.6688,16.6235,16.6597,7543.0
2018-01-10 12:25:00,18.39,18.44,18.39,18.43,25751.0,16.6597,16.705,16.6597,16.6959,25751.0
2018-01-10 12:30:00,18.43,18.43,18.41,18.42,5272.0,16.6959,16.6959,16.6778,16.6869,5272.0
2018-01-10 12:35:00,18.42,18.42,18.36,18.38,33182.0,16.6869,16.6869,16.6325,16.6506,33182.0
2018-01-10 12:40:00,18.38,18.4,18.38,18.39,15199.0,16.6506,16.6688,16.6506,16.6597,15199.0
2018-01-10 12:45:00,18.39,18.44,18.39,18.43,15928.0,16.6597,16.705,16.6597,16.6959,15928.0
2018-01-10 12:50:00,18.43,18.45,18.42,18.44,7753.0,16.6959,16.7141,16.6869,16.705,7753.0
2018-01-10 12:55:00,18.45,18.48,18.42,18.45,19378.0,16.7141,16.7412,16.6869,16.7141,19378.0
2018-01-10 13:00:00,18.45,18.45,18.39,18.4,107617.0,16.7141,16.7141,16.6597,16.6688,107617.0
2018-01-10 13:05:00,18.4,18.48,18.38,18.47,81980.0,16.6688,16.7412,16.6506,16.7322,81980.0
2018-01-10 13:10:00,18.48,18.54,18.47,18.53,30554.0,16.7412,16.7956,16.7322,16.7865,30554.0
2018-01-10 13:15:00,18.53,18.56,18.52,18.53,25051.0,16.7865,16.8137,16.7775,16.7865,25051.0
2018-01-10 13:20:00,18.54,18.58,18.52,18.58,21695.0,16.7956,16.8318,16.7775,16.8318,21695.0
2018-01-10 13:25:00,18.58,18.66,18.57,18.65,30839.0,16.8318,16.9043,16.8228,16.8952,30839.0
2018-01-10 13:30:00,18.65,18.74,18.63,18.71,47555.0,16.8952,16.9768,16.8771,16.9496,47555.0
2018-01-10 13:35:00,18.71,18.71,18.64,18.67,29402.0,16.9496,16.9496,16.8862,16.9134,29402.0
2018-01-10 13:40:00,18.66,18.69,18.64,18.66,9060.0,16.9043,16.9315,16.8862,16.9043,9060.0
2018-01-10 13:45:00,18.66,18.67,18.65,18.66,2200.0,16.9043,16.9134,16.8952,16.9043,2200.0
2018-01-10 13:50:00,18.66,18.67,18.64,18.64,14444.0,16.9043,16.9134,16.8862,16.8862,14444.0
2018-01-10 13:55:00,18.65,18.65,18.57,18.57,30112.0,16.8952,16.8952,16.8228,16.8228,30112.0
2018-01-10 14:00:00,18.57,18.59,18.49,18.49,16935.0,16.8228,16.8409,16.7503,16.7503,16935.0
2018-01-10 14:05:00,18.5,18.5,18.39,18.39,26951.0,16.7593,16.7593,16.6597,16.6597,26951.0
2018-01-10 14:10:00,18.4,18.42,18.32,18.33,21286.0,16.6688,16.6869,16.5963,16.6053,21286.0
2018-01-10 14:15:00,18.32,18.33,18.23,18.24,46515.0,16.5963,16.6053,16.5148,16.5238,46515.0
2018-01-10 14:20:00,18.23,18.34,18.23,18.3,27852.0,16.5148,16.6144,16.5148,16.5782,27852.0
2018-01-10 14:25:00,18.3,18.32,18.28,18.29,15093.0,16.5782,16.5963,16.56,16.5691,15093.0
2018-01-10 14:30:00,18.29,18.3,18.19,18.25,77904.0,16.5691,16.5782,16.4785,16.5329,77904.0
2018-01-10 14:35:00,18.27,18.28,18.21,18.22,39542.0,16.551,16.56,16.4966,16.5057,39542.0
2018-01-10 14:40:00,18.22,18.28,18.21,18.22,51589.0,16.5057,16.56,16.4966,16.5057,51589.0
2018-01-10 14:45:00,18.23,18.27,18.21,18.21,20631.0,16.5148,16.551,16.4966,16.4966,20631.0
2018-01-10 14:50:00,18.21,18.22,18.14,18.19,38140.0,16.4966,16.5057,16.4332,16.4785,38140.0
2018-01-10 14:55:00,18.2,18.2,18.16,18.17,9156.0,16.4876,16.4876,16.4513,16.4604,9156.0
2018-01-10 15:00:00,18.18,18.21,18.14,18.14,30258.0,16.4695,16.4966,16.4332,16.4332,30258.0
2018-01-10 15:05:00,18.14,18.22,18.14,18.19,23989.0,16.4332,16.5057,16.4332,16.4785,23989.0
2018-01-10 15:10:00,18.2,18.21,18.17,18.2,48437.0,16.4876,16.4966,16.4604,16.4876,48437.0
2018-01-10 15:15:00,18.21,18.24,18.19,18.22,16663.0,16.4966,16.5238,16.4785,16.5057,16663.0
2018-01-10 15:20:00,18.21,18.22,18.18,18.22,10674.0,16.4966,16.5057,16.4695,16.5057,10674.0
2018-01-10 15:25:00,18.23,18.25,18.22,18.24,15831.0,16.5148,16.5329,16.5057,16.5238,15831.0
2018-01-10 15:30:00,18.23,18.27,18.23,18.26,20225.0,16.5148,16.551,16.5148,16.5419,20225.0
2018-01-10 15:35:00,18.27,18.31,18.25,18.3,26835.0,16.551,16.5872,16.5329,16.5782,26835.0
2018-01-10 15:40:00,18.3,18.31,18.27,18.29,29062.0,16.5782,16.5872,16.551,16.5691,29062.0
2018-01-10 15:45:00,18.29,18.3,18.23,18.28,72820.0,16.5691,16.5782,16.5148,16.56,72820.0
2018-01-10 15:50:00,18.28,18.29,18.2,18.21,64853.0,16.56,16.5691,16.4876,16.4966,64853.0
2018-01-10 15:55:00,18.21,18.3,18.21,18.28,155788.0,16.4966,16.5782,16.4966,16.56,155788.0
2018-01-11 09:30:00,18.5,18.5,18.14,18.22,39514.0,16.7593,16.7593,16.4332,16.5057,39514.0
2018-01-11 09:35:00,18.26,18.45,18.26,18.45,11634.0,16.5419,16.7141,16.5419,16.7141,11634.0
2018-01-11 09:40:00,18.46,18.47,18.36,18.37,5900.0,16.7231,16.7322,16.6325,16.6416,5900.0
2018-01-11 09:45:00,18.38,18.4,18.36,18.38,14788.0,16.6506,16.6688,16.6325,16.6506,14788.0
2018-01-11 09:50:00,18.38,18.56,18.36,18.56,50452.0,16.6506,16.8137,16.6325,16.8137,50452.0
2018-01-11 09:55:00,18.55,18.55,18.5,18.51,14395.0,16.8046,16.8046,16.7593,16.7684,14395.0
2018-01-11 10:00:00,18.52,18.67,18.52,18.66,22547.0,16.7775,16.9134,16.7775,16.9043,22547.0
2018-01-11 10:05:00,18.66,18.77,18.66,18.73,54970.0,16.9043,17.0039,16.9043,16.9677,54970.0
2018-01-11 10:10:00,18.73,18.76,18.69,18.7,22551.0,16.9677,16.9949,16.9315,16.9405,22551.0
2018-01-11 10:15:00,18.7,18.7,18.59,18.68,26866.0,16.9405,16.9405,16.8409,16.9224,26866.0
2018-01-11 10:20:00,18.7,18.72,18.66,18.71,31706.0,16.9405,16.9586,16.9043,16.9496,31706.0
2018-01-11 10:25:00,18.71,18.77,18.69,18.74,46942.0,16.9496,17.0039,16.9315,16.9768,46942.0
2018-01-11 10:30:00,18.76,18.88,18.76,18.85,30734.0,16.9949,17.1036,16.9949,17.0764,30734.0
2018-01-11 10:35:00,18.85,18.94,18.83,18.91,14378.0,17.0764,17.1579,17.0583,17.1308,14378.0
2018-01-11 10:40:00,18.92,18.95,18.89,18.95,54270.0,17.1398,17.167,17.1127,17.167,54270.0
2018-01-11 10:45:00,18.96,18.99,18.9,18.98,46847.0,17.1761,17.2032,17.1217,17.1942,46847.0
2018-01-11 10:50:00,18.98,18.98,18.89,18.94,36126.0,17.1942,17.1942,17.1127,17.1579,36126.0
2018-01-11 10:55:00,18.95,19.0,18.93,18.99,19136.0,17.167,17.2123,17.1489,17.2032,19136.0
2018-01-11 11:00:00,18.99,19.07,18.98,19.05,42910.0,17.2032,17.2757,17.1942,17.2576,42910.0
2018-01-11 11:05:00,19.06,19.11,19.06,19.11,29503.0,17.2667,17.312,17.2667,17.312,29503.0
2018-01-11 11:10:00,19.11,19.12,19.06,19.06,26647.0,17.312,17.321,17.2667,17.2667,26647.0
2018-01-11 11:15:00,19.06,19.09,19.05,19.09,14665.0,17.2667,17.2938,17.2576,17.2938,14665.0
2018-01-11 11:20:00,19.09,19.11,19.05,19.1,14190.0,17.2938,17.312,17.2576,17.3029,14190.0
2018-01-11 11:25:00,19.1,19.13,19.07,19.07,26880.0,17.3029,17.3301,17.2757,17.2757,26880.0
2018-01-11 11:30:00,19.08,19.09,19.03,19.03,16999.0,17.2848,17.2938,17.2395,17.2395,16999.0
2018-01-11 11:35:00,19.02,19.04,18.97,18.98,22459.0,17.2304,17.2485,17.1851,17.1942,22459.0
2018-01-11 11:40:00,18.97,19.0,18.93,18.94,33185.0,17.1851,17.2123,17.1489,17.1579,33185.0
2018-01-11 11:45:00,18.94,19.01,18.93,19.01,7280.0,17.1579,17.2214,17.1489,17.2214,7280.0
2018-01-11 11:50:00,19.01,19.01,18.97,18.98,7416.0,17.2214,17.2214,17.1851,17.1942,7416.0
2018-01-11 11:55:00,18.98,18.98,18.9,18.93,26782.0,17.1942,17.1942,17.1217,17.1489,26782.0
2018-01-11 12:00:00,18.93,18.93,18.9,18.91,9911.0,17.1489,17.1489,17.1217,17.1308,9911.0
2018-01-11 12:05:00,18.89,18.94,18.88,18.94,10244.0,17.1127,17.1579,17.1036,17.1579,10244.0
2018-01-11 12:10:00,18.94,18.96,18.93,18.95,8077.0,17.1579,17.1761,17.1489,17.167,8077.0
2018-01-11 12:15:00,18.95,18.96,18.93,18.96,5400.0,17.167,17.1761,17.1489,17.1761,5400.0
2018-01-11 12:20:00,18.96,18.99,18.96,18.98,10849.0,17.1761,17.2032,17.1761,17.1942,10849.0
2018-01-11 12:25:00,18.98,19.05,18.97,19.04,16616.0,17.1942,17.2576,17.1851,17.2485,16616.0
2018-01-11 12:30:00,19.05,19.09,19.05,19.08,18651.0,17.2576,17.2938,17.2576,17.2848,18651.0
2018-01-11 12:35:00,19.07,19.1,19.05,19.1,11484.0,17.2757,17.3029,17.2576,17.3029,11484.0
2018-01-11 12:40:00,19.1,19.1,19.05,19.05,13326.0,17.3029,17.3029,17.2576,17.2576,13326.0
2018-01-11 12:45:00,19.05,19.1,19.05,19.1,8444.0,17.2576,17.3029,17.2576,17.3029,8444.0
2018-01-11 12:50:00,19.09,19.12,19.09,19.12,20100.0,17.2938,17.321,17.2938,17.321,20100.0
2018-01-11 12:55:00,19.12,19.15,19.11,19.14,32301.0,17.321,17.3482,17.312,17.3391,32301.0
2018-01-11 13:00:00,19.15,19.19,19.15,19.16,19644.0,17.3482,17.3844,17.3482,17.3572,19644.0
2018-01-11 13:05:00,19.14,19.14,19.08,19.1,17934.0,17.3391,17.3391,17.2848,17.3029,17934.0
2018-01-11 13:10:00,19.1,19.15,19.09,19.12,16033.0,17.3029,17.3482,17.2938,17.321,16033.0
2018-01-11 13:15:00,19.12,19.13,19.1,19.12,14299.0,17.321,17.3301,17.3029,17.321,14299.0
2018-01-11 13:20:00,19.12,19.14,19.11,19.13,26414.0,17.321,17.3391,17.312,17.3301,26414.0
2018-01-11 13:25:00,19.13,19.13,19.06,19.07,10012.0,17.3301,17.3301,17.2667,17.2757,10012.0
2018-01-11 13:30:00,19.07,19.1,19.07,19.09,14181.0,17.2757,17.3029,17.2757,17.2938,14181.0
2018-01-11 13:35:00,19.09,19.12,19.07,19.12,16102.0,17.2938,17.321,17.2757,17.321,16102.0
2018-01-11 13:40:00,19.11,19.12,19.07,19.07,30831.0,17.312,17.321,17.2757,17.2757,30831.0
2018-01-11 13:45:00,19.07,19.08,19.03,19.03,9797.0,17.2757,17.2848,17.2395,17.2395,9797.0
2018-01-11 13:50:00,19.04,19.04,19.03,19.04,7000.0,17.2485,17.2485,17.2395,17.2485,7000.0
2018-01-11 13:55:00,19.03,19.06,19.02,19.06,4700.0,17.2395,17.2667,17.2304,17.2667,4700.0
2018-01-11 14:00:00,19.06,19.07,19.05,19.05,9606.0,17.2667,17.2757,17.2576,17.2576,9606.0
2018-01-11 14:05:00,19.05,19.08,19.05,19.06,13151.0,17.2576,17.2848,17.2576,17.2667,13151.0
2018-01-11 14:10:00,19.06,19.08,19.03,19.08,12770.0,17.2667,17.2848,17.2395,17.2848,12770.0
2018-01-11 14:15:00,19.08,19.13,19.07,19.11,15617.0,17.2848,17.3301,17.2757,17.312,15617.0
2018-01-11 14:20:00,19.11,19.15,19.07,19.15,10348.0,17.312,17.3482,17.2757,17.3482,10348.0
2018-01-11 14:25:00,19.14,19.14,19.1,19.12,12609.0,17.3391,17.3391,17.3029,17.321,12609.0
2018-01-11 14:30:00,19.11,19.11,19.07,19.11,15548.0,17.312,17.312,17.2757,17.312,15548.0
2018-01-11 14:35:00,19.11,19.11,19.07,19.08,7117.0,17.312,17.312,17.2757,17.2848,7117.0
2018-01-11 14:40:00,19.08,19.08,19.03,19.04,14800.0,17.2848,17.2848,17.2395,17.2485,14800.0
2018-01-11 14:45:00,19.04,19.05,19.02,19.04,14524.0,17.2485,17.2576,17.2304,17.2485,14524.0
2018-01-11 14:50:00,19.04,19.09,19.03,19.09,22585.0,17.2485,17.2938,17.2395,17.2938,22585.0
2018-01-11 14:55:00,19.09,19.12,19.09,19.12,5901.0,17.2938,17.321,17.2938,17.321,5901.0
2018-01-11 15:00:00,19.11,19.16,19.1,19.16,16865.0,17.312,17.3572,17.3029,17.3572,16865.0
2018-01-11 15:05:00,19.15,19.18,19.13,19.17,16995.0,17.3482,17.3754,17.3301,17.3663,16995.0
2018-01-11 15:10:00,19.17,19.17,19.13,19.16,17276.0,17.3663,17.3663,17.3301,17.3572,17276.0
2018-01-11 15:15:00,19.15,19.2,19.15,19.19,21800.0,17.3482,17.3935,17.3482,17.3844,21800.0
2018-01-11 15:20:00,19.18,19.22,19.18,19.2,33699.0,17.3754,17.4116,17.3754,17.3935,33699.0
2018-01-11 15:25:00,19.21,19.22,19.16,19.16,16128.0,17.4025,17.4116,17.3572,17.3572,16128.0
2018-01-11 15:30:00,19.16,19.16,19.12,19.14,27358.0,17.3572,17.3572,17.321,17.3391,27358.0
2018-01-11 15:35:00,19.14,19.14,19.07,19.08,38735.0,17.3391,17.3391,17.2757,17.2848,38735.0
2018-01-11 15:40:00,19.08,19.1,19.0,19.01,68447.0,17.2848,17.3029,17.2123,17.2214,68447.0
2018-01-11 15:45:00,19.01,19.05,18.97,18.99,93095.0,17.2214,17.2576,17.1851,17.2032,93095.0
2018-01-11 15:50:00,18.99,19.06,18.99,19.05,123026.0,17.2032,17.2667,17.2032,17.2576,123026.0
2018-01-11 15:55:00,19.05,19.09,19.02,19.08,232458.0,17.2576,17.2938,17.2304,17.2848,232458.0
2018-01-12 09:30:00,19.22,19.56,19.09,19.54,85155.0,17.4116,17.7196,17.2938,17.7015,85155.0
2018-01-12 09:35:00,19.51,19.6,19.31,19.41,44590.0,17.6743,17.7559,17.4931,17.5837,44590.0
2018-01-12 09:40:00,19.38,19.38,19.24,19.29,46513.0,17.5566,17.5566,17.4297,17.475,46513.0
2018-01-12 09:45:00,19.29,19.41,19.29,19.39,22198.0,17.475,17.5837,17.475,17.5656,22198.0
2018-01-12 09:50:00,19.39,19.43,19.37,19.41,31832.0,17.5656,17.6018,17.5475,17.5837,31832.0
2018-01-12 09:55:00,19.4,19.43,19.29,19.31,43889.0,17.5747,17.6018,17.475,17.4931,43889.0
2018-01-12 10:00:00,19.3,19.52,19.3,19.49,83037.0,17.4841,17.6834,17.4841,17.6562,83037.0
2018-01-12 10:05:00,19.49,19.49,19.31,19.35,46952.0,17.6562,17.6562,17.4931,17.5294,46952.0
2018-01-12 10:10:00,19.35,19.43,19.34,19.41,40924.0,17.5294,17.6018,17.5203,17.5837,40924.0
2018-01-12 10:15:00,19.41,19.42,19.33,19.34,35515.0,17.5837,17.5928,17.5113,17.5203,35515.0
2018-01-12 10:20:00,19.33,19.34,19.22,19.24,13535.0,17.5113,17.5203,17.4116,17.4297,13535.0
2018-01-12 10:25:00,19.24,19.26,19.19,19.21,43315.0,17.4297,17.4478,17.3844,17.4025,43315.0
2018-01-12 10:30:00,19.22,19.32,19.22,19.31,37159.0,17.4116,17.5022,17.4116,17.4931,37159.0
2018-01-12 10:35:00,19.31,19.32,19.23,19.24,17771.0,17.4931,17.5022,17.4207,17.4297,17771.0
2018-01-12 10:40:00,19.25,19.3,19.23,19.3,19708.0,17.4388,17.4841,17.4207,17.4841,19708.0
2018-01-12 10:45:00,19.29,19.29,19.23,19.28,13255.0,17.475,17.475,17.4207,17.466,13255.0
2018-01-12 10:50:00,19.28,19.31,19.25,19.29,9051.0,17.466,17.4931,17.4388,17.475,9051.0
2018-01-12 10:55:00,19.29,19.36,19.27,19.36,24055.0,17.475,17.5384,17.4569,17.5384,24055.0
2018-01-12 11:00:00,19.36,19.4,19.34,19.37,36805.0,17.5384,17.5747,17.5203,17.5475,36805.0
2018-01-12 11:05:00,19.37,19.39,19.35,19.36,10584.0,17.5475,17.5656,17.5294,17.5384,10584.0
2018-01-12 11:10:00,19.36,19.37,19.32,19.34,13638.0,17.5384,17.5475,17.5022,17.5203,13638.0
2018-01-12 11:15:00,19.34,19.34,19.29,19.3,8500.0,17.5203,17.5203,17.475,17.4841,8500.0
2018-01-12 11:20:00,19.3,19.37,19.3,19.36,16787.0,17.4841,17.5475,17.4841,17.5384,16787.0
2018-01-12 11:25:00,19.37,19.4,19.35,19.39,15544.0,17.5475,17.5747,17.5294,17.5656,15544.0
2018-01-12 11:30:00,19.39,19.44,19.37,19.43,18671.0,17.5656,17.6109,17.5475,17.6018,18671.0
2018-01-12 11:35:00,19.42,19.43,19.37,19.37,25366.0,17.5928,17.6018,17.5475,17.5475,25366.0
2018-01-12 11:40:00,19.37,19.38,19.35,19.35,8511.0,17.5475,17.5566,17.5294,17.5294,8511.0
2018-01-12 11:45:00,19.36,19.38,19.35,19.36,6498.0,17.5384,17.5566,17.5294,17.5384,6498.0
2018-01-12 11:50:00,19.37,19.4,19.36,19.39,19548.0,17.5475,17.5747,17.5384,17.5656,19548.0
2018-01-12 11:55:00,19.4,19.44,19.37,19.4,14791.0,17.5747,17.6109,17.5475,17.5747,14791.0
2018-01-12 12:00:00,19.39,19.4,19.35,19.35,6527.0,17.5656,17.5747,17.5294,17.5294,6527.0
2018-01-12 12:05:00,19.35,19.35,19.3,19.3,13639.0,17.5294,17.5294,17.4841,17.4841,13639.0
2018-01-12 12:10:00,19.29,19.29,19.22,19.23,13565.0,17.475,17.475,17.4116,17.4207,13565.0
2018-01-12 12:15:00,19.22,19.22,19.18,19.22,16872.0,17.4116,17.4116,17.3754,17.4116,16872.0
2018-01-12 12:20:00,19.22,19.24,19.19,19.21,28178.0,17.4116,17.4297,17.3844,17.4025,28178.0
2018-01-12 12:25:00,19.2,19.26,19.2,19.24,14073.0,17.3935,17.4478,17.3935,17.4297,14073.0
2018-01-12 12:30:00,19.23,19.23,19.17,19.17,7238.0,17.4207,17.4207,17.3663,17.3663,7238.0
2018-01-12 12:35:00,19.18,19.21,19.17,19.19,6102.0,17.3754,17.4025,17.3663,17.3844,6102.0
2018-01-12 12:40:00,19.19,19.2,19.15,19.16,11233.0,17.3844,17.3935,17.3482,17.3572,11233.0
2018-01-12 12:45:00,19.16,19.17,19.14,19.16,14578.0,17.3572,17.3663,17.3391,17.3572,14578.0
2018-01-12 12:50:00,19.17,19.21,19.17,19.19,8061.0,17.3663,17.4025,17.3663,17.3844,8061.0
2018-01-12 12:55:00,19.19,19.22,19.19,19.22,4366.0,17.3844,17.4116,17.3844,17.4116,4366.0
2018-01-12 13:00:00,19.22,19.25,19.22,19.25,5248.0,17.4116,17.4388,17.4116,17.4388,5248.0
2018-01-12 13:05:00,19.25,19.25,19.21,19.21,5400.0,17.4388,17.4388,17.4025,17.4025,5400.0
2018-01-12 13:10:00,19.21,19.22,19.17,19.17,4004.0,17.4025,17.4116,17.3663,17.3663,4004.0
2018-01-12 13:15:00,19.19,19.22,19.18,19.21,11040.0,17.3844,17.4116,17.3754,17.4025,11040.0
2018-01-12 13:20:00,19.22,19.24,19.2,19.21,7600.0,17.4116,17.4297,17.3935,17.4025,7600.0
2018-01-12 13:25:00,19.21,19.23,19.2,19.22,4959.0,17.4025,17.4207,17.3935,17.4116,4959.0
2018-01-12 13:30:00,19.22,19.23,19.2,19.23,3625.0,17.4116,17.4207,17.3935,17.4207,3625.0
2018-01-12 13:35:00,19.23,19.26,19.23,19.25,7529.0,17.4207,17.4478,17.4207,17.4388,7529.0
2018-01-12 13:40:00,19.25,19.31,19.25,19.25,30885.0,17.4388,17.4931,17.4388,17.4388,30885.0
2018-01-12 13:45:00,19.25,19.25,19.19,19.21,26090.0,17.4388,17.4388,17.3844,17.4025,26090.0
2018-01-12 13:50:00,19.22,19.23,19.19,19.2,2700.0,17.4116,17.4207,17.3844,17.3935,2700.0
2018-01-12 13:55:00,19.2,19.22,19.2,19.2,4132.0,17.3935,17.4116,17.3935,17.3935,4132.0
2018-01-12 14:00:00,19.21,19.21,19.16,19.17,8317.0,17.4025,17.4025,17.3572,17.3663,8317.0
2018-01-12 14:05:00,19.16,19.16,19.1,19.1,33934.0,17.3572,17.3572,17.3029,17.3029,33934.0
2018-01-12 14:10:00,19.1,19.11,19.09,19.1,7988.0,17.3029,17.312,17.2938,17.3029,7988.0
2018-01-12 14:15:00,19.11,19.15,19.1,19.14,10899.0,17.312,17.3482,17.3029,17.3391,10899.0
2018-01-12 14:20:00,19.14,19.17,19.13,19.16,19608.0,17.3391,17.3663,17.3301,17.3572,19608.0
2018-01-12 14:25:00,19.16,19.19,19.15,19.17,8534.0,17.3572,17.3844,17.3482,17.3663,8534.0
2018-01-12 14:30:00,19.17,19.18,19.15,19.15,6053.0,17.3663,17.3754,17.3482,17.3482,6053.0
2018-01-12 14:35:00,19.15,19.16,19.14,19.16,4105.0,17.3482,17.3572,17.3391,17.3572,4105.0
2018-01-12 14:40:00,19.15,19.17,19.11,19.16,14713.0,17.3482,17.3663,17.312,17.3572,14713.0
2018-01-12 14:45:00,19.16,19.16,19.14,19.15,4500.0,17.3572,17.3572,17.3391,17.3482,4500.0
2018-01-12 14:50:00,19.15,19.18,19.15,19.18,3455.0,17.3482,17.3754,17.3482,17.3754,3455.0
2018-01-12 14:55:00,19.18,19.24,19.18,19.24,11952.0,17.3754,17.4297,17.3754,17.4297,11952.0
2018-01-12 15:00:00,19.24,19.27,19.23,19.26,10552.0,17.4297,17.4569,17.4207,17.4478,10552.0
2018-01-12 15:05:00,19.26,19.27,19.21,19.23,16414.0,17.4478,17.4569,17.4025,17.4207,16414.0
2018-01-12 15:10:00,19.23,19.25,19.14,19.17,77170.0,17.4207,17.4388,17.3391,17.3663,77170.0
2018-01-12 15:15:00,19.18,19.2,19.17,19.18,8111.0,17.3754,17.3935,17.3663,17.3754,8111.0
2018-01-12 15:20:00,19.19,19.23,19.17,19.2,15791.0,17.3844,17.4207,17.3663,17.3935,15791.0
2018-01-12 15:25:00,19.21,19.22,19.19,19.21,8333.0,17.4025,17.4116,17.3844,17.4025,8333.0
2018-01-12 15:30:00,19.21,19.22,19.18,19.19,15637.0,17.4025,17.4116,17.3754,17.3844,15637.0
2018-01-12 15:35:00,19.18,19.19,19.14,19.16,22920.0,17.3754,17.3844,17.3391,17.3572,22920.0
2018-01-12 15:40:00,19.16,19.2,19.11,19.11,107528.0,17.3572,17.3935,17.312,17.312,107528.0
2018-01-12 15:45:00,19.11,19.15,19.1,19.13,41509.0,17.312,17.3482,17.3029,17.3301,41509.0
2018-01-12 15:50:00,19.13,19.14,19.09,19.12,56390.0,17.3301,17.3391,17.2938,17.321,56390.0
2018-01-12 15:55:00,19.12,19.13,19.1,19.11,105563.0,17.321,17.3301,17.3029,17.312,105563.0
2018-01-16 09:30:00,19.21,19.22,19.03,19.15,47166.0,17.4025,17.4116,17.2395,17.3482,47166.0
2018-01-16 09:35:00,19.17,19.17,19.08,19.14,8524.0,17.3663,17.3663,17.2848,17.3391,8524.0
2018-01-16 09:40:00,19.15,19.19,19.03,19.04,23993.0,17.3482,17.3844,17.2395,17.2485,23993.0
2018-01-16 09:45:00,19.04,19.09,18.96,18.97,27340.0,17.2485,17.2938,17.1761,17.1851,27340.0
2018-01-16 09:50:00,18.98,19.04,18.94,18.99,26373.0,17.1942,17.2485,17.1579,17.2032,26373.0
2018-01-16 09:55:00,18.98,19.1,18.98,19.07,11164.0,17.1942,17.3029,17.1942,17.2757,11164.0
2018-01-16 10:00:00,19.08,19.12,19.06,19.06,14177.0,17.2848,17.321,17.2667,17.2667,14177.0
2018-01-16 10:05:00,19.07,19.07,19.01,19.07,16075.0,17.2757,17.2757,17.2214,17.2757,16075.0
2018-01-16 10:10:00,19.06,19.1,19.04,19.09,12580.0,17.2667,17.3029,17.2485,17.2938,12580.0
2018-01-16 10:15:00,19.07,19.16,19.07,19.16,9435.0,17.2757,17.3572,17.2757,17.3572,9435.0
2018-01-16 10:20:00,19.16,19.18,19.14,19.15,11333.0,17.3572,17.3754,17.3391,17.3482,11333.0
2018-01-16 10:25:00,19.15,19.17,19.11,19.14,10163.0,17.3482,17.3663,17.312,17.3391,10163.0
2018-01-16 10:30:00,19.15,19.15,19.11,19.12,10694.0,17.3482,17.3482,17.312,17.321,10694.0
2018-01-16 10:35:00,19.11,19.11,19.04,19.1,18759.0,17.312,17.312,17.2485,17.3029,18759.0
2018-01-16 10:40:00,19.09,19.17,19.08,19.16,17639.0,17.2938,17.3663,17.2848,17.3572,17639.0
2018-01-16 10:45:00,19.17,19.2,19.14,19.2,10202.0,17.3663,17.3935,17.3391,17.3935,10202.0
2018-01-16 10:50:00,19.21,19.22,19.12,19.14,8578.0,17.4025,17.4116,17.321,17.3391,8578.0
2018-01-16 10:55:00,19.14,19.15,19.09,19.11,18178.0,17.3391,17.3482,17.2938,17.312,18178.0
2018-01-16 11:00:00,19.11,19.12,19.01,19.06,36110.0,17.312,17.321,17.2214,17.2667,36110.0
2018-01-16 11:05:00,19.07,19.09,19.06,19.06,13288.0,17.2757,17.2938,17.2667,17.2667,13288.0
2018-01-16 11:10:00,19.06,19.11,19.06,19.09,11994.0,17.2667,17.312,17.2667,17.2938,11994.0
2018-01-16 11:15:00,19.08,19.09,19.05,19.09,15762.0,17.2848,17.2938,17.2576,17.2938,15762.0
2018-01-16 11:20:00,19.08,19.1,19.05,19.05,9678.0,17.2848,17.3029,17.2576,17.2576,9678.0
2018-01-16 11:25:00,19.06,19.16,19.06,19.14,16690.0,17.2667,17.3572,17.2667,17.3391,16690.0
2018-01-16 11:30:00,19.14,19.14,19.11,19.12,7025.0,17.3391,17.3391,17.312,17.321,7025.0
2018-01-16 11:35:00,19.13,19.13,19.07,19.09,11868.0,17.3301,17.3301,17.2757,17.2938,11868.0
2018-01-16 11:40:00,19.09,19.1,19.05,19.06,13787.0,17.2938,17.3029,17.2576,17.2667,13787.0
2018-01-16 11:45:00,19.06,19.06,19.0,19.06,35558.0,17.2667,17.2667,17.2123,17.2667,35558.0
2018-01-16 11:50:00,19.06,19.07,19.01,19.03,11345.0,17.2667,17.2757,17.2214,17.2395,11345.0
2018-01-16 11:55:00,19.04,19.04,18.93,18.94,32082.0,17.2485,17.2485,17.1489,17.1579,32082.0
2018-01-16 12:00:00,18.93,18.95,18.89,18.92,27717.0,17.1489,17.167,17.1127,17.1398,27717.0
2018-01-16 12:05:00,18.93,18.93,18.88,18.89,16916.0,17.1489,17.1489,17.1036,17.1127,16916.0
2018-01-16 12:10:00,18.9,18.95,18.9,18.94,14955.0,17.1217,17.167,17.1217,17.1579,14955.0
2018-01-16 12:15:00,18.94,18.99,18.94,18.97,17266.0,17.1579,17.2032,17.1579,17.1851,17266.0
2018-01-16 12:20:00,18.97,18.98,18.94,18.95,11088.0,17.1851,17.1942,17.1579,17.167,11088.0
2018-01-16 12:25:00,18.95,18.98,18.95,18.97,6119.0,17.167,17.1942,17.167,17.1851,6119.0
2018-01-16 12:30:00,18.97,18.97,18.91,18.93,12304.0,17.1851,17.1851,17.1308,17.1489,12304.0
2018-01-16 12:35:00,18.94,18.95,18.91,18.92,9905.0,17.1579,17.167,17.1308,17.1398,9905.0
2018-01-16 12:40:00,18.93,18.97,18.93,18.93,7998.0,17.1489,17.1851,17.1489,17.1489,7998.0
2018-01-16 12:45:00,18.94,18.94,18.92,18.92,6103.0,17.1579,17.1579,17.1398,17.1398,6103.0
2018-01-16 12:50:00,18.93,18.93,18.9,18.9,10240.0,17.1489,17.1489,17.1217,17.1217,10240.0
2018-01-16 12:55:00,18.9,18.92,18.9,18.9,15414.0,17.1217,17.1398,17.1217,17.1217,15414.0
2018-01-16 13:00:00,18.9,18.92,18.89,18.91,8714.0,17.1217,17.1398,17.1127,17.1308,8714.0
2018-01-16 13:05:00,18.91,18.99,18.9,18.98,14503.0,17.1308,17.2032,17.1217,17.1942,14503.0
2018-01-16 13:10:00,18.99,19.01,18.97,18.99,9432.0,17.2032,17.2214,17.1851,17.2032,9432.0
2018-01-16 13:15:00,18.99,19.03,18.96,19.03,49799.0,17.2032,17.2395,17.1761,17.2395,49799.0
2018-01-16 13:20:00,19.02,19.04,19.0,19.01,15695.0,17.2304,17.2485,17.2123,17.2214,15695.0
2018-01-16 13:25:00,19.01,19.01,18.98,18.99,10154.0,17.2214,17.2214,17.1942,17.2032,10154.0
2018-01-16 13:30:00,18.98,19.02,18.98,18.98,6320.0,17.1942,17.2304,17.1942,17.1942,6320.0
2018-01-16 13:35:00,18.98,18.99,18.96,18.99,8995.0,17.1942,17.2032,17.1761,17.2032,8995.0
2018-01-16 13:40:00,18.99,18.99,18.95,18.95,4990.0,17.2032,17.2032,17.167,17.167,4990.0
2018-01-16 13:45:00,18.96,18.97,18.92,18.92,7907.0,17.1761,17.1851,17.1398,17.1398,7907.0
2018-01-16 13:50:00,18.92,18.92,18.85,18.85,19606.0,17.1398,17.1398,17.0764,17.0764,19606.0
2018-01-16 13:55:00,18.85,18.87,18.84,18.87,28422.0,17.0764,17.0945,17.0674,17.0945,28422.0
2018-01-16 14:00:00,18.86,18.89,18.75,18.75,37452.0,17.0855,17.1127,16.9858,16.9858,37452.0
2018-01-16 14:05:00,18.76,18.79,18.75,18.77,77870.0,16.9949,17.0221,16.9858,17.0039,77870.0
2018-01-16 14:10:00,18.76,18.77,18.73,18.74,72941.0,16.9949,17.0039,16.9677,16.9768,72941.0
2018-01-16 14:15:00,18.74,18.74,18.66,18.71,23937.0,16.9768,16.9768,16.9043,16.9496,23937.0
2018-01-16 14:20:00,18.71,18.72,18.66,18.72,27389.0,16.9496,16.9586,16.9043,16.9586,27389.0
2018-01-16 14:25:00,18.72,18.74,18.67,18.68,20458.0,16.9586,16.9768,16.9134,16.9224,20458.0
2018-01-16 14:30:00,18.67,18.71,18.66,18.67,19632.0,16.9134,16.9496,16.9043,16.9134,19632.0
2018-01-16 14:35:00,18.67,18.69,18.64,18.64,17525.0,16.9134,16.9315,16.8862,16.8862,17525.0
2018-01-16 14:40:00,18.64,18.65,18.61,18.62,16065.0,16.8862,16.8952,16.859,16.8681,16065.0
2018-01-16 14:45:00,18.62,18.68,18.58,18.66,28501.0,16.8681,16.9224,16.8318,16.9043,28501.0
2018-01-16 14:50:00,18.66,18.66,18.63,18.66,10816.0,16.9043,16.9043,16.8771,16.9043,10816.0
2018-01-16 14:55:00,18.66,18.73,18.66,18.7,12612.0,16.9043,16.9677,16.9043,16.9405,12612.0
2018-01-16 15:00:00,18.7,18.84,18.69,18.84,37963.0,16.9405,17.0674,16.9315,17.0674,37963.0
2018-01-16 15:05:00,18.83,18.84,18.79,18.83,13599.0,17.0583,17.0674,17.0221,17.0583,13599.0
2018-01-16 15:10:00,18.84,18.84,18.71,18.71,12661.0,17.0674,17.0674,16.9496,16.9496,12661.0
2018-01-16 15:15:00,18.71,18.73,18.68,18.72,19491.0,16.9496,16.9677,16.9224,16.9586,19491.0
2018-01-16 15:20:00,18.71,18.74,18.66,18.68,21587.0,16.9496,16.9768,16.9043,16.9224,21587.0
2018-01-16 15:25:00,18.67,18.69,18.65,18.68,10787.0,16.9134,16.9315,16.8952,16.9224,10787.0
2018-01-16 15:30:00,18.68,18.69,18.66,18.68,12641.0,16.9224,16.9315,16.9043,16.9224,12641.0
2018-01-16 15:35:00,18.68,18.7,18.66,18.66,34096.0,16.9224,16.9405,16.9043,16.9043,34096.0
2018-01-16 15:40:00,18.66,18.69,18.64,18.68,36796.0,16.9043,16.9315,16.8862,16.9224,36796.0
2018-01-16 15:45:00,18.67,18.69,18.64,18.66,55131.0,16.9134,16.9315,16.8862,16.9043,55131.0
2018-01-16 15:50:00,18.66,18.66,18.63,18.63,50056.0,16.9043,16.9043,16.8771,16.8771,50056.0
2018-01-16 15:55:00,18.63,18.63,18.58,18.59,113736.0,16.8771,16.8771,16.8318,16.8409,113736.0
2018-01-17 09:30:00,18.71,18.83,18.5,18.65,68796.0,16.9496,17.0583,16.7593,16.8952,68796.0
2018-01-17 09:35:00,18.61,18.82,18.59,18.72,47101.0,16.859,17.0492,16.8409,16.9586,47101.0
2018-01-17 09:40:00,18.74,18.76,18.52,18.62,19002.0,16.9768,16.9949,16.7775,16.8681,19002.0
2018-01-17 09:45:00,18.61,18.64,18.53,18.64,36060.0,16.859,16.8862,16.7865,16.8862,36060.0
2018-01-17 09:50:00,18.64,18.68,18.6,18.62,18964.0,16.8862,16.9224,16.8499,16.8681,18964.0
2018-01-17 09:55:00,18.63,18.67,18.55,18.56,23625.0,16.8771,16.9134,16.8046,16.8137,23625.0
2018-01-17 10:00:00,18.54,18.66,18.53,18.64,27624.0,16.7956,16.9043,16.7865,16.8862,27624.0
2018-01-17 10:05:00,18.65,18.72,18.62,18.65,21400.0,16.8952,16.9586,16.8681,16.8952,21400.0
2018-01-17 10:10:00,18.65,18.72,18.65,18.72,9500.0,16.8952,16.9586,16.8952,16.9586,9500.0
2018-01-17 10:15:00,18.71,18.74,18.66,18.68,12535.0,16.9496,16.9768,16.9043,16.9224,12535.0
2018-01-17 10:20:00,18.67,18.7,18.65,18.65,12178.0,16.9134,16.9405,16.8952,16.8952,12178.0
2018-01-17 10:25:00,18.65,18.66,18.57,18.58,16512.0,16.8952,16.9043,16.8228,16.8318,16512.0
2018-01-17 10:30:00,18.57,18.61,18.53,18.61,39185.0,16.8228,16.859,16.7865,16.859,39185.0
2018-01-17 10:35:00,18.61,18.7,18.6,18.7,28893.0,16.859,16.9405,16.8499,16.9405,28893.0
2018-01-17 10:40:00,18.69,18.73,18.64,18.71,30774.0,16.9315,16.9677,16.8862,16.9496,30774.0
2018-01-17 10:45:00,18.7,18.74,18.69,18.71,8089.0,16.9405,16.9768,16.9315,16.9496,8089.0
2018-01-17 10:50:00,18.71,18.74,18.68,18.68,17073.0,16.9496,16.9768,16.9224,16.9224,17073.0
2018-01-17 10:55:00,18.68,18.76,18.68,18.71,11768.0,16.9224,16.9949,16.9224,16.9496,11768.0
2018-01-17 11:00:00,18.72,18.73,18.67,18.7,16511.0,16.9586,16.9677,16.9134,16.9405,16511.0
2018-01-17 11:05:00,18.71,18.73,18.68,18.72,17314.0,16.9496,16.9677,16.9224,16.9586,17314.0
2018-01-17 11:10:00,18.73,18.73,18.69,18.71,13567.0,16.9677,16.9677,16.9315,16.9496,13567.0
2018-01-17 11:15:00,18.72,18.76,18.71,18.73,12094.0,16.9586,16.9949,16.9496,16.9677,12094.0
2018-01-17 11:20:00,18.73,18.74,18.67,18.69,8935.0,16.9677,16.9768,16.9134,16.9315,8935.0
2018-01-17 11:25:00,18.69,18.7,18.67,18.7,11841.0,16.9315,16.9405,16.9134,16.9405,11841.0
2018-01-17 11:30:00,18.7,18.72,18.69,18.72,11136.0,16.9405,16.9586,16.9315,16.9586,11136.0
2018-01-17 11:35:00,18.72,18.72,18.65,18.67,15088.0,16.9586,16.9586,16.8952,16.9134,15088.0
2018-01-17 11:40:00,18.67,18.67,18.56,18.58,32017.0,16.9134,16.9134,16.8137,16.8318,32017.0
2018-01-17 11:45:00,18.58,18.62,18.56,18.58,26826.0,16.8318,16.8681,16.8137,16.8318,26826.0
2018-01-17 11:50:00,18.59,18.68,18.58,18.68,10118.0,16.8409,16.9224,16.8318,16.9224,10118.0
2018-01-17 11:55:00,18.68,18.7,18.64,18.65,10604.0,16.9224,16.9405,16.8862,16.8952,10604.0
2018-01-17 12:00:00,18.65,18.69,18.64,18.65,35731.0,16.8952,16.9315,16.8862,16.8952,35731.0
2018-01-17 12:05:00,18.65,18.73,18.64,18.73,41527.0,16.8952,16.9677,16.8862,16.9677,41527.0
2018-01-17 12:10:00,18.73,18.73,18.69,18.73,11599.0,16.9677,16.9677,16.9315,16.9677,11599.0
2018-01-17 12:15:00,18.73,18.76,18.72,18.73,13473.0,16.9677,16.9949,16.9586,16.9677,13473.0
2018-01-17 12:20:00,18.73,18.79,18.71,18.79,18705.0,16.9677,17.0221,16.9496,17.0221,18705.0
2018-01-17 12:25:00,18.79,18.8,18.74,18.75,13735.0,17.0221,17.0311,16.9768,16.9858,13735.0
2018-01-17 12:30:00,18.75,18.77,18.75,18.76,4727.0,16.9858,17.0039,16.9858,16.9949,4727.0
2018-01-17 12:35:00,18.77,18.77,18.73,18.74,16045.0,17.0039,17.0039,16.9677,16.9768,16045.0
2018-01-17 12:40:00,18.74,18.74,18.7,18.7,10525.0,16.9768,16.9768,16.9405,16.9405,10525.0
2018-01-17 12:45:00,18.7,18.73,18.7,18.73,5654.0,16.9405,16.9677,16.9405,16.9677,5654.0
2018-01-17 12:50:00,18.73,18.76,18.72,18.74,9819.0,16.9677,16.9949,16.9586,16.9768,9819.0
2018-01-17 12:55:00,18.75,18.78,18.74,18.78,14908.0,16.9858,17.013,16.9768,17.013,14908.0
2018-01-17 13:00:00,18.78,18.79,18.75,18.75,12209.0,17.013,17.0221,16.9858,16.9858,12209.0
2018-01-17 13:05:00,18.76,18.76,18.71,18.71,16606.0,16.9949,16.9949,16.9496,16.9496,16606.0
2018-01-17 13:10:00,18.71,18.73,18.69,18.71,15488.0,16.9496,16.9677,16.9315,16.9496,15488.0
2018-01-17 13:15:00,18.7,18.7,18.67,18.67,9401.0,16.9405,16.9405,16.9134,16.9134,9401.0
2018-01-17 13:20:00,18.67,18.7,18.67,18.69,5874.0,16.9134,16.9405,16.9134,16.9315,5874.0
2018-01-17 13:25:00,18.69,18.71,18.68,18.69,16693.0,16.9315,16.9496,16.9224,16.9315,16693.0
2018-01-17 13:30:00,18.7,18.75,18.69,18.74,7620.0,16.9405,16.9858,16.9315,16.9768,7620.0
2018-01-17 13:35:00,18.75,18.75,18.72,18.74,8726.0,16.9858,16.9858,16.9586,16.9768,8726.0
2018-01-17 13:40:00,18.74,18.74,18.72,18.72,4405.0,16.9768,16.9768,16.9586,16.9586,4405.0
2018-01-17 13:45:00,18.73,18.75,18.72,18.75,4100.0,16.9677,16.9858,16.9586,16.9858,4100.0
2018-01-17 13:50:00,18.75,18.79,18.74,18.79,11082.0,16.9858,17.0221,16.9768,17.0221,11082.0
2018-01-17 13:55:00,18.79,18.8,18.79,18.8,8982.0,17.0221,17.0311,17.0221,17.0311,8982.0
2018-01-17 14:00:00,18.8,18.85,18.8,18.84,11902.0,17.0311,17.0764,17.0311,17.0674,11902.0
2018-01-17 14:05:00,18.85,18.87,18.83,18.84,11106.0,17.0764,17.0945,17.0583,17.0674,11106.0
2018-01-17 14:10:00,18.85,18.86,18.84,18.85,10406.0,17.0764,17.0855,17.0674,17.0764,10406.0
2018-01-17 14:15:00,18.85,18.87,18.84,18.87,13692.0,17.0764,17.0945,17.0674,17.0945,13692.0
2018-01-17 14:20:00,18.88,18.93,18.88,18.92,11603.0,17.1036,17.1489,17.1036,17.1398,11603.0
2018-01-17 14:25:00,18.91,18.92,18.91,18.91,2375.0,17.1308,17.1398,17.1308,17.1308,2375.0
2018-01-17 14:30:00,18.92,18.92,18.9,18.91,7206.0,17.1398,17.1398,17.1217,17.1308,7206.0
2018-01-17 14:35:00,18.91,18.96,18.91,18.92,7658.0,17.1308,17.1761,17.1308,17.1398,7658.0
2018-01-17 14:40:00,18.92,18.93,18.91,18.92,9074.0,17.1398,17.1489,17.1308,17.1398,9074.0
2018-01-17 14:45:00,18.93,18.97,18.92,18.96,12539.0,17.1489,17.1851,17.1398,17.1761,12539.0
2018-01-17 14:50:00,18.95,18.96,18.93,18.95,11903.0,17.167,17.1761,17.1489,17.167,11903.0
2018-01-17 14:55:00,18.95,18.95,18.93,18.95,4700.0,17.167,17.167,17.1489,17.167,4700.0
2018-01-17 15:00:00,18.95,18.97,18.94,18.97,7192.0,17.167,17.1851,17.1579,17.1851,7192.0
2018-01-17 15:05:00,18.96,18.96,18.89,18.89,17158.0,17.1761,17.1761,17.1127,17.1127,17158.0
2018-01-17 15:10:00,18.89,18.9,18.87,18.9,15200.0,17.1127,17.1217,17.0945,17.1217,15200.0
2018-01-17 15:15:00,18.9,18.92,18.89,18.92,15850.0,17.1217,17.1398,17.1127,17.1398,15850.0
2018-01-17 15:20:00,18.91,18.93,18.86,18.86,23556.0,17.1308,17.1489,17.0855,17.0855,23556.0
2018-01-17 15:25:00,18.86,18.87,18.84,18.85,17334.0,17.0855,17.0945,17.0674,17.0764,17334.0
2018-01-17 15:30:00,18.85,18.85,18.81,18.82,22474.0,17.0764,17.0764,17.0402,17.0492,22474.0
2018-01-17 15:35:00,18.82,18.88,18.81,18.87,24546.0,17.0492,17.1036,17.0402,17.0945,24546.0
2018-01-17 15:40:00,18.87,18.9,18.86,18.89,26353.0,17.0945,17.1217,17.0855,17.1127,26353.0
2018-01-17 15:45:00,18.89,18.9,18.86,18.89,27482.0,17.1127,17.1217,17.0855,17.1127,27482.0
2018-01-17 15:50:00,18.89,18.9,18.85,18.87,39132.0,17.1127,17.1217,17.0764,17.0945,39132.0
2018-01-17 15:55:00,18.88,18.88,18.84,18.87,100837.0,17.1036,17.1036,17.0674,17.0945,100837.0
2018-01-18 09:30:00,18.86,18.92,18.78,18.87,20119.0,17.0855,17.1398,17.013,17.0945,20119.0
2018-01-18 09:35:00,18.86,18.88,18.78,18.8,8826.0,17.0855,17.1036,17.013,17.0311,8826.0
2018-01-18 09:40:00,18.81,18.82,18.7,18.72,5340.0,17.0402,17.0492,16.9405,16.9586,5340.0
2018-01-18 09:45:00,18.7,18.78,18.7,18.78,8183.0,16.9405,17.013,16.9405,17.013,8183.0
2018-01-18 09:50:00,18.77,18.86,18.75,18.85,6725.0,17.0039,17.0855,16.9858,17.0764,6725.0
2018-01-18 09:55:00,18.86,18.91,18.86,18.9,9632.0,17.0855,17.1308,17.0855,17.1217,9632.0
2018-01-18 10:00:00,18.9,18.95,18.87,18.95,5670.0,17.1217,17.167,17.0945,17.167,5670.0
2018-01-18 10:05:00,18.96,18.96,18.91,18.93,7461.0,17.1761,17.1761,17.1308,17.1489,7461.0
2018-01-18 10:10:00,18.93,18.93,18.83,18.83,4314.0,17.1489,17.1489,17.0583,17.0583,4314.0
2018-01-18 10:15:00,18.82,18.83,18.81,18.82,3588.0,17.0492,17.0583,17.0402,17.0492,3588.0
2018-01-18 10:20:00,18.82,18.83,18.76,18.76,8279.0,17.0492,17.0583,16.9949,16.9949,8279.0
2018-01-18 10:25:00,18.76,18.82,18.75,18.82,7887.0,16.9949,17.0492,16.9858,17.0492,7887.0
2018-01-18 10:30:00,18.82,18.86,18.82,18.84,4075.0,17.0492,17.0855,17.0492,17.0674,4075.0
2018-01-18 10:35:00,18.84,18.88,18.84,18.86,3788.0,17.0674,17.1036,17.0674,17.0855,3788.0
2018-01-18 10:40:00,18.86,18.88,18.84,18.88,4790.0,17.0855,17.1036,17.0674,17.1036,4790.0
2018-01-18 10:45:00,18.88,18.89,18.82,18.83,6500.0,17.1036,17.1127,17.0492,17.0583,6500.0
2018-01-18 10:50:00,18.83,18.86,18.8,18.85,8946.0,17.0583,17.0855,17.0311,17.0764,8946.0
2018-01-18 10:55:00,18.86,18.86,18.79,18.8,3214.0,17.0855,17.0855,17.0221,17.0311,3214.0
2018-01-18 11:00:00,18.79,18.84,18.79,18.84,5100.0,17.0221,17.0674,17.0221,17.0674,5100.0
2018-01-18 11:05:00,18.84,18.86,18.83,18.84,23788.0,17.0674,17.0855,17.0583,17.0674,23788.0
2018-01-18 11:10:00,18.84,18.88,18.83,18.88,12580.0,17.0674,17.1036,17.0583,17.1036,12580.0
2018-01-18 11:15:00,18.89,18.91,18.87,18.91,11606.0,17.1127,17.1308,17.0945,17.1308,11606.0
2018-01-18 11:20:00,18.93,18.93,18.8,18.8,8690.0,17.1489,17.1489,17.0311,17.0311,8690.0
2018-01-18 11:25:00,18.81,18.81,18.76,18.79,8149.0,17.0402,17.0402,16.9949,17.0221,8149.0
2018-01-18 11:30:00,18.79,18.82,18.77,18.8,7400.0,17.0221,17.0492,17.0039,17.0311,7400.0
2018-01-18 11:35:00,18.79,18.79,18.76,18.76,6044.0,17.0221,17.0221,16.9949,16.9949,6044.0
2018-01-18 11:40:00,18.75,18.76,18.73,18.76,9774.0,16.9858,16.9949,16.9677,16.9949,9774.0
2018-01-18 11:45:00,18.76,18.8,18.74,18.79,5105.0,16.9949,17.0311,16.9768,17.0221,5105.0
2018-01-18 11:50:00,18.79,18.83,18.79,18.83,3000.0,17.0221,17.0583,17.0221,17.0583,3000.0
2018-01-18 11:55:00,18.82,18.85,18.81,18.82,2413.0,17.0492,17.0764,17.0402,17.0492,2413.0
2018-01-18 12:00:00,18.82,18.86,18.81,18.85,3544.0,17.0492,17.0855,17.0402,17.0764,3544.0
2018-01-18 12:05:00,18.85,18.85,18.82,18.82,5765.0,17.0764,17.0764,17.0492,17.0492,5765.0
2018-01-18 12:10:00,18.82,18.85,18.82,18.85,3200.0,17.0492,17.0764,17.0492,17.0764,3200.0
2018-01-18 12:15:00,18.86,18.86,18.82,18.84,4225.0,17.0855,17.0855,17.0492,17.0674,4225.0
2018-01-18 12:20:00,18.83,18.84,18.8,18.81,3224.0,17.0583,17.0674,17.0311,17.0402,3224.0
2018-01-18 12:25:00,18.8,18.84,18.8,18.83,4091.0,17.0311,17.0674,17.0311,17.0583,4091.0
2018-01-18 12:30:00,18.83,18.83,18.81,18.81,3543.0,17.0583,17.0583,17.0402,17.0402,3543.0
2018-01-18 12:35:00,18.81,18.84,18.81,18.83,3726.0,17.0402,17.0674,17.0402,17.0583,3726.0
2018-01-18 12:40:00,18.83,18.87,18.82,18.87,3000.0,17.0583,17.0945,17.0492,17.0945,3000.0
2018-01-18 12:45:00,18.86,18.86,18.85,18.85,5121.0,17.0855,17.0855,17.0764,17.0764,5121.0
2018-01-18 12:50:00,18.85,18.86,18.84,18.85,4768.0,17.0764,17.0855,17.0674,17.0764,4768.0
2018-01-18 12:55:00,18.85,18.85,18.83,18.83,4490.0,17.0764,17.0764,17.0583,17.0583,4490.0
2018-01-18 13:00:00,18.82,18.82,18.78,18.78,8423.0,17.0492,17.0492,17.013,17.013,8423.0
2018-01-18 13:05:00,18.79,18.81,18.79,18.81,2800.0,17.0221,17.0402,17.0221,17.0402,2800.0
2018-01-18 13:10:00,18.8,18.84,18.8,18.84,5604.0,17.0311,17.0674,17.0311,17.0674,5604.0
2018-01-18 13:15:00,18.84,18.85,18.84,18.84,3815.0,17.0674,17.0764,17.0674,17.0674,3815.0
2018-01-18 13:20:00,18.85,18.89,18.85,18.89,5096.0,17.0764,17.1127,17.0764,17.1127,5096.0
2018-01-18 13:25:00,18.89,18.91,18.88,18.91,11620.0,17.1127,17.1308,17.1036,17.1308,11620.0
2018-01-18 13:30:00,18.9,18.9,18.87,18.88,9595.0,17.1217,17.1217,17.0945,17.1036,9595.0
2018-01-18 13:35:00,18.88,18.9,18.88,18.89,2217.0,17.1036,17.1217,17.1036,17.1127,2217.0
2018-01-18 13:40:00,18.9,18.91,18.9,18.91,3483.0,17.1217,17.1308,17.1217,17.1308,3483.0
2018-01-18 13:45:00,18.91,18.91,18.89,18.91,2843.0,17.1308,17.1308,17.1127,17.1308,2843.0
2018-01-18 13:50:00,18.91,18.93,18.89,18.9,7100.0,17.1308,17.1489,17.1127,17.1217,7100.0
2018-01-18 13:55:00,18.89,18.9,18.88,18.89,6900.0,17.1127,17.1217,17.1036,17.1127,6900.0
2018-01-18 14:00:00,18.89,18.91,18.88,18.91,5062.0,17.1127,17.1308,17.1036,17.1308,5062.0
2018-01-18 14:05:00,18.91,18.91,18.89,18.89,4900.0,17.1308,17.1308,17.1127,17.1127,4900.0
2018-01-18 14:10:00,18.89,18.92,18.89,18.92,10818.0,17.1127,17.1398,17.1127,17.1398,10818.0
2018-01-18 14:15:00,18.91,18.95,18.91,18.94,12370.0,17.1308,17.167,17.1308,17.1579,12370.0
2018-01-18 14:20:00,18.94,18.95,18.94,18.95,8058.0,17.1579,17.167,17.1579,17.167,8058.0
2018-01-18 14:25:00,18.95,18.99,18.95,18.99,11500.0,17.167,17.2032,17.167,17.2032,11500.0
2018-01-18 14:30:00,19.0,19.0,18.96,18.96,9795.0,17.2123,17.2123,17.1761,17.1761,9795.0
2018-01-18 14:35:00,18.96,19.05,18.96,19.03,33551.0,17.1761,17.2576,17.1761,17.2395,33551.0
2018-01-18 14:40:00,19.04,19.04,19.01,19.01,4550.0,17.2485,17.2485,17.2214,17.2214,4550.0
2018-01-18 14:45:00,19.01,19.01,18.97,18.97,10047.0,17.2214,17.2214,17.1851,17.1851,10047.0
2018-01-18 14:50:00,18.97,19.0,18.97,19.0,7960.0,17.1851,17.2123,17.1851,17.2123,7960.0
2018-01-18 14:55:00,18.99,19.0,18.94,18.95,17159.0,17.2032,17.2123,17.1579,17.167,17159.0
2018-01-18 15:00:00,18.95,18.95,18.92,18.93,18742.0,17.167,17.167,17.1398,17.1489,18742.0
2018-01-18 15:05:00,18.92,18.97,18.92,18.96,7800.0,17.1398,17.1851,17.1398,17.1761,7800.0
2018-01-18 15:10:00,18.95,18.97,18.95,18.96,4705.0,17.167,17.1851,17.167,17.1761,4705.0
2018-01-18 15:15:00,18.95,18.97,18.95,18.96,6528.0,17.167,17.1851,17.167,17.1761,6528.0
2018-01-18 15:20:00,18.96,19.0,18.96,18.99,20858.0,17.1761,17.2123,17.1761,17.2032,20858.0
2018-01-18 15:25:00,18.98,19.0,18.97,18.97,12382.0,17.1942,17.2123,17.1851,17.1851,12382.0
2018-01-18 15:30:00,18.96,18.97,18.86,18.9,23730.0,17.1761,17.1851,17.0855,17.1217,23730.0
2018-01-18 15:35:00,18.9,18.94,18.89,18.94,21512.0,17.1217,17.1579,17.1127,17.1579,21512.0
2018-01-18 15:40:00,18.94,18.96,18.91,18.91,21450.0,17.1579,17.1761,17.1308,17.1308,21450.0
2018-01-18 15:45:00,18.9,18.94,18.9,18.92,34532.0,17.1217,17.1579,17.1217,17.1398,34532.0
2018-01-18 15:50:00,18.92,18.93,18.91,18.92,31094.0,17.1398,17.1489,17.1308,17.1398,31094.0
2018-01-18 15:55:00,18.92,18.95,18.9,18.95,73202.0,17.1398,17.167,17.1217,17.167,73202.0
2018-01-19 09:30:00,19.28,19.64,19.28,19.6,113970.0,17.466,17.7921,17.466,17.7559,113970.0
2018-01-19 09:35:00,19.6,19.63,19.41,19.5,48000.0,17.7559,17.783,17.5837,17.6653,48000.0
2018-01-19 09:40:00,19.51,19.61,19.5,19.59,26288.0,17.6743,17.7649,17.6653,17.7468,26288.0
2018-01-19 09:45:00,19.58,19.62,19.44,19.48,42274.0,17.7377,17.774,17.6109,17.6471,42274.0
2018-01-19 09:50:00,19.48,19.48,19.33,19.33,36804.0,17.6471,17.6471,17.5113,17.5113,36804.0
2018-01-19 09:55:00,19.32,19.45,19.31,19.43,41799.0,17.5022,17.62,17.4931,17.6018,41799.0
2018-01-19 10:00:00,19.42,19.44,19.38,19.39,17313.0,17.5928,17.6109,17.5566,17.5656,17313.0
2018-01-19 10:05:00,19.39,19.48,19.39,19.48,17558.0,17.5656,17.6471,17.5656,17.6471,17558.0
2018-01-19 10:10:00,19.48,19.6,19.48,19.51,45791.0,17.6471,17.7559,17.6471,17.6743,45791.0
2018-01-19 10:15:00,19.52,19.61,19.5,19.6,37847.0,17.6834,17.7649,17.6653,17.7559,37847.0
2018-01-19 10:20:00,19.59,19.59,19.53,19.54,23728.0,17.7468,17.7468,17.6924,17.7015,23728.0
2018-01-19 10:25:00,19.54,19.68,19.54,19.65,56475.0,17.7015,17.8283,17.7015,17.8011,56475.0
2018-01-19 10:30:00,19.65,19.73,19.65,19.72,52676.0,17.8011,17.8736,17.8011,17.8646,52676.0
2018-01-19 10:35:00,19.72,19.77,19.66,19.75,50192.0,17.8646,17.9099,17.8102,17.8917,50192.0
2018-01-19 10:40:00,19.75,19.78,19.71,19.71,40480.0,17.8917,17.9189,17.8555,17.8555,40480.0
2018-01-19 10:45:00,19.7,19.72,19.66,19.7,13850.0,17.8464,17.8646,17.8102,17.8464,13850.0
2018-01-19 10:50:00,19.69,19.82,19.68,19.77,39351.0,17.8374,17.9552,17.8283,17.9099,39351.0
2018-01-19 10:55:00,19.77,19.81,19.74,19.76,17914.0,17.9099,17.9461,17.8827,17.9008,17914.0
2018-01-19 11:00:00,19.76,19.77,19.7,19.72,18557.0,17.9008,17.9099,17.8464,17.8646,18557.0
2018-01-19 11:05:00,19.72,19.73,19.66,19.67,14861.0,17.8646,17.8736,17.8102,17.8193,14861.0
2018-01-19 11:10:00,19.67,19.71,19.67,19.69,9500.0,17.8193,17.8555,17.8193,17.8374,9500.0
2018-01-19 11:15:00,19.69,19.73,19.64,19.72,15884.0,17.8374,17.8736,17.7921,17.8646,15884.0
2018-01-19 11:20:00,19.72,19.8,19.72,19.79,16602.0,17.8646,17.937,17.8646,17.928,16602.0
2018-01-19 11:25:00,19.8,19.86,19.79,19.85,23653.0,17.937,17.9914,17.928,17.9823,23653.0
2018-01-19 11:30:00,19.84,19.85,19.78,19.79,15054.0,17.9733,17.9823,17.9189,17.928,15054.0
2018-01-19 11:35:00,19.79,19.83,19.78,19.83,18700.0,17.928,17.9642,17.9189,17.9642,18700.0
2018-01-19 11:40:00,19.82,19.86,19.82,19.82,19038.0,17.9552,17.9914,17.9552,17.9552,19038.0
2018-01-19 11:45:00,19.82,19.82,19.75,19.77,17830.0,17.9552,17.9552,17.8917,17.9099,17830.0
2018-01-19 11:50:00,19.77,19.77,19.72,19.73,9579.0,17.9099,17.9099,17.8646,17.8736,9579.0
2018-01-19 11:55:00,19.73,19.77,19.71,19.76,10879.0,17.8736,17.9099,17.8555,17.9008,10879.0
2018-01-19 12:00:00,19.76,19.77,19.75,19.75,7565.0,17.9008,17.9099,17.8917,17.8917,7565.0
2018-01-19 12:05:00,19.76,19.8,19.75,19.78,16000.0,17.9008,17.937,17.8917,17.9189,16000.0
2018-01-19 12:10:00,19.79,19.79,19.76,19.77,2800.0,17.928,17.928,17.9008,17.9099,2800.0
2018-01-19 12:15:00,19.76,19.76,19.74,19.74,7275.0,17.9008,17.9008,17.8827,17.8827,7275.0
2018-01-19 12:20:00,19.73,19.76,19.72,19.74,15451.0,17.8736,17.9008,17.8646,17.8827,15451.0
2018-01-19 12:25:00,19.74,19.74,19.7,19.71,12696.0,17.8827,17.8827,17.8464,17.8555,12696.0
2018-01-19 12:30:00,19.71,19.71,19.63,19.63,31014.0,17.8555,17.8555,17.783,17.783,31014.0
2018-01-19 12:35:00,19.64,19.68,19.62,19.68,16989.0,17.7921,17.8283,17.774,17.8283,16989.0
2018-01-19 12:40:00,19.69,19.73,19.68,19.72,9943.0,17.8374,17.8736,17.8283,17.8646,9943.0
2018-01-19 12:45:00,19.73,19.74,19.71,19.74,6008.0,17.8736,17.8827,17.8555,17.8827,6008.0
2018-01-19 12:50:00,19.74,19.75,19.72,19.73,6000.0,17.8827,17.8917,17.8646,17.8736,6000.0
2018-01-19 12:55:00,19.74,19.74,19.72,19.72,5841.0,17.8827,17.8827,17.8646,17.8646,5841.0
2018-01-19 13:00:00,19.73,19.73,19.72,19.72,500.0,17.8736,17.8736,17.8646,17.8646,500.0
2018-01-19 13:05:00,19.72,19.73,19.7,19.73,9612.0,17.8646,17.8736,17.8464,17.8736,9612.0
2018-01-19 13:10:00,19.73,19.75,19.72,19.73,8000.0,17.8736,17.8917,17.8646,17.8736,8000.0
2018-01-19 13:15:00,19.75,19.77,19.74,19.77,5920.0,17.8917,17.9099,17.8827,17.9099,5920.0
2018-01-19 13:20:00,19.77,19.77,19.72,19.73,11500.0,17.9099,17.9099,17.8646,17.8736,11500.0
2018-01-19 13:25:00,19.73,19.76,19.72,19.76,6252.0,17.8736,17.9008,17.8646,17.9008,6252.0
2018-01-19 13:30:00,19.76,19.76,19.74,19.76,6700.0,17.9008,17.9008,17.8827,17.9008,6700.0
2018-01-19 13:35:00,19.76,19.79,19.75,19.79,11300.0,17.9008,17.928,17.8917,17.928,11300.0
2018-01-19 13:40:00,19.78,19.8,19.75,19.8,11882.0,17.9189,17.937,17.8917,17.937,11882.0
2018-01-19 13:45:00,19.79,19.83,19.79,19.82,10402.0,17.928,17.9642,17.928,17.9552,10402.0
2018-01-19 13:50:00,19.81,19.83,19.81,19.82,8337.0,17.9461,17.9642,17.9461,17.9552,8337.0
2018-01-19 13:55:00,19.82,19.86,19.81,19.85,13844.0,17.9552,17.9914,17.9461,17.9823,13844.0
2018-01-19 14:00:00,19.86,19.88,19.84,19.86,43147.0,17.9914,18.0095,17.9733,17.9914,43147.0
2018-01-19 14:05:00,19.86,19.87,19.86,19.87,14184.0,17.9914,18.0004,17.9914,18.0004,14184.0
2018-01-19 14:10:00,19.87,19.94,19.86,19.94,48188.0,18.0004,18.0639,17.9914,18.0639,48188.0
2018-01-19 14:15:00,19.94,20.03,19.93,20.03,66442.0,18.0639,18.1454,18.0548,18.1454,66442.0
2018-01-19 14:20:00,20.02,20.02,19.95,19.99,49022.0,18.1363,18.1363,18.0729,18.1092,49022.0
2018-01-19 14:25:00,20.0,20.05,19.99,20.04,34893.0,18.1182,18.1635,18.1092,18.1545,34893.0
2018-01-19 14:30:00,20.03,20.08,20.02,20.08,51591.0,18.1454,18.1907,18.1363,18.1907,51591.0
2018-01-19 14:35:00,20.08,20.08,20.02,20.04,52893.0,18.1907,18.1907,18.1363,18.1545,52893.0
2018-01-19 14:40:00,20.04,20.06,20.0,20.01,27556.0,18.1545,18.1726,18.1182,18.1273,27556.0
2018-01-19 14:45:00,20.01,20.01,19.96,20.01,31912.0,18.1273,18.1273,18.082,18.1273,31912.0
2018-01-19 14:50:00,20.01,20.01,19.96,19.99,26218.0,18.1273,18.1273,18.082,18.1092,26218.0
2018-01-19 14:55:00,19.98,19.99,19.92,19.93,14728.0,18.1001,18.1092,18.0457,18.0548,14728.0
2018-01-19 15:00:00,19.93,19.94,19.87,19.87,28758.0,18.0548,18.0639,18.0004,18.0004,28758.0
2018-01-19 15:05:00,19.87,19.9,19.85,19.89,32731.0,18.0004,18.0276,17.9823,18.0186,32731.0
2018-01-19 15:10:00,19.89,19.92,19.87,19.92,20271.0,18.0186,18.0457,18.0004,18.0457,20271.0
2018-01-19 15:15:00,19.92,19.95,19.91,19.95,8544.0,18.0457,18.0729,18.0367,18.0729,8544.0
2018-01-19 15:20:00,19.95,19.95,19.91,19.92,14244.0,18.0729,18.0729,18.0367,18.0457,14244.0
2018-01-19 15:25:00,19.92,19.97,19.91,19.95,29617.0,18.0457,18.091,18.0367,18.0729,29617.0
2018-01-19 15:30:00,19.95,19.95,19.91,19.91,22018.0,18.0729,18.0729,18.0367,18.0367,22018.0
2018-01-19 15:35:00,19.91,19.92,19.9,19.92,21489.0,18.0367,18.0457,18.0276,18.0457,21489.0
2018-01-19 15:40:00,19.92,19.95,19.89,19.95,46130.0,18.0457,18.0729,18.0186,18.0729,46130.0
2018-01-19 15:45:00,19.95,19.98,19.93,19.97,79314.0,18.0729,18.1001,18.0548,18.091,79314.0
2018-01-19 15:50:00,19.98,19.98,19.93,19.96,86109.0,18.1001,18.1001,18.0548,18.082,86109.0
2018-01-19 15:55:00,19.95,19.98,19.92,19.93,226674.0,18.0729,18.1001,18.0457,18.0548,226674.0
2018-01-22 09:30:00,20.96,21.31,20.83,21.3,245497.0,18.9879,19.305,18.8701,19.2959,245497.0
2018-01-22 09:35:00,21.32,21.68,21.23,21.3,278446.0,19.314,19.6401,19.2325,19.2959,278446.0
2018-01-22 09:40:00,21.31,21.53,21.09,21.53,207590.0,19.305,19.5043,19.1057,19.5043,207590.0
2018-01-22 09:45:00,21.52,21.55,21.28,21.29,112118.0,19.4952,19.5224,19.2778,19.2868,112118.0
2018-01-22 09:50:00,21.3,21.78,21.3,21.62,126649.0,19.2959,19.7307,19.2959,19.5858,126649.0
2018-01-22 09:55:00,21.63,21.72,21.53,21.65,115473.0,19.5948,19.6764,19.5043,19.613,115473.0
2018-01-22 10:00:00,21.64,21.72,21.52,21.69,86417.0,19.6039,19.6764,19.4952,19.6492,86417.0
2018-01-22 10:05:00,21.7,21.84,21.62,21.81,88027.0,19.6583,19.7851,19.5858,19.7579,88027.0
2018-01-22 10:10:00,21.78,21.88,21.73,21.88,83239.0,19.7307,19.8213,19.6854,19.8213,83239.0
2018-01-22 10:15:00,21.88,21.92,21.68,21.71,128625.0,19.8213,19.8576,19.6401,19.6673,128625.0
2018-01-22 10:20:00,21.72,21.77,21.63,21.64,43694.0,19.6764,19.7217,19.5948,19.6039,43694.0
2018-01-22 10:25:00,21.64,21.71,21.61,21.68,46918.0,19.6039,19.6673,19.5767,19.6401,46918.0
2018-01-22 10:30:00,21.69,21.88,21.65,21.85,51954.0,19.6492,19.8213,19.613,19.7941,51954.0
2018-01-22 10:35:00,21.85,21.88,21.78,21.85,58666.0,19.7941,19.8213,19.7307,19.7941,58666.0
2018-01-22 10:40:00,21.86,21.91,21.78,21.89,90476.0,19.8032,19.8485,19.7307,19.8304,90476.0
2018-01-22 10:45:00,21.89,21.99,21.81,21.98,94129.0,19.8304,19.921,19.7579,19.9119,94129.0
2018-01-22 10:50:00,21.99,22.05,21.91,21.98,126292.0,19.921,19.9753,19.8485,19.9119,126292.0
2018-01-22 10:55:00,21.98,22.03,21.92,21.98,52228.0,19.9119,19.9572,19.8576,19.9119,52228.0
2018-01-22 11:00:00,21.97,22.01,21.93,21.98,63627.0,19.9029,19.9391,19.8666,19.9119,63627.0
2018-01-22 11:05:00,21.98,22.0,21.91,21.91,71252.0,19.9119,19.93,19.8485,19.8485,71252.0
2018-01-22 11:10:00,21.92,21.96,21.85,21.88,87195.0,19.8576,19.8938,19.7941,19.8213,87195.0
2018-01-22 11:15:00,21.88,21.92,21.83,21.92,59105.0,19.8213,19.8576,19.776,19.8576,59105.0
2018-01-22 11:20:00,21.92,21.93,21.81,21.9,97410.0,19.8576,19.8666,19.7579,19.8394,97410.0
2018-01-22 11:25:00,21.88,21.92,21.84,21.87,56358.0,19.8213,19.8576,19.7851,19.8123,56358.0
2018-01-22 11:30:00,21.86,21.87,21.72,21.78,96082.0,19.8032,19.8123,19.6764,19.7307,96082.0
2018-01-22 11:35:00,21.77,21.84,21.69,21.78,49685.0,19.7217,19.7851,19.6492,19.7307,49685.0
2018-01-22 11:40:00,21.78,21.81,21.56,21.62,164686.0,19.7307,19.7579,19.5314,19.5858,164686.0
2018-01-22 11:45:00,21.62,21.74,21.6,21.66,39475.0,19.5858,19.6945,19.5677,19.622,39475.0
2018-01-22 11:50:00,21.68,21.68,21.3,21.38,152030.0,19.6401,19.6401,19.2959,19.3684,152030.0
2018-01-22 11:55:00,21.38,21.58,21.38,21.58,54036.0,19.3684,19.5496,19.3684,19.5496,54036.0
2018-01-22 12:00:00,21.56,21.67,21.53,21.66,82677.0,19.5314,19.6311,19.5043,19.622,82677.0
2018-01-22 12:05:00,21.67,21.73,21.66,21.68,50658.0,19.6311,19.6854,19.622,19.6401,50658.0
2018-01-22 12:10:00,21.68,21.81,21.65,21.77,73175.0,19.6401,19.7579,19.613,19.7217,73175.0
2018-01-22 12:15:00,21.75,21.79,21.7,21.71,36880.0,19.7036,19.7398,19.6583,19.6673,36880.0
2018-01-22 12:20:00,21.71,21.84,21.7,21.81,60315.0,19.6673,19.7851,19.6583,19.7579,60315.0
2018-01-22 12:25:00,21.82,21.9,21.82,21.9,42726.0,19.767,19.8394,19.767,19.8394,42726.0
2018-01-22 12:30:00,21.89,21.95,21.87,21.87,55300.0,19.8304,19.8847,19.8123,19.8123,55300.0
2018-01-22 12:35:00,21.88,21.96,21.87,21.96,46035.0,19.8213,19.8938,19.8123,19.8938,46035.0
2018-01-22 12:40:00,21.96,21.96,21.9,21.93,40607.0,19.8938,19.8938,19.8394,19.8666,40607.0
2018-01-22 12:45:00,21.93,21.94,21.86,21.94,28707.0,19.8666,19.8757,19.8032,19.8757,28707.0
2018-01-22 12:50:00,21.94,21.94,21.87,21.93,23796.0,19.8757,19.8757,19.8123,19.8666,23796.0
2018-01-22 12:55:00,21.91,21.92,21.87,21.91,63905.0,19.8485,19.8576,19.8123,19.8485,63905.0
2018-01-22 13:00:00,21.91,22.05,21.91,22.03,106791.0,19.8485,19.9753,19.8485,19.9572,106791.0
2018-01-22 13:05:00,22.04,22.13,22.03,22.12,51431.0,19.9663,20.0478,19.9572,20.0387,51431.0
2018-01-22 13:10:00,22.1,22.1,22.03,22.07,73023.0,20.0206,20.0206,19.9572,19.9935,73023.0
2018-01-22 13:15:00,22.07,22.19,22.05,22.11,67552.0,19.9935,20.1022,19.9753,20.0297,67552.0
2018-01-22 13:20:00,22.11,22.11,22.07,22.08,37865.0,20.0297,20.0297,19.9935,20.0025,37865.0
2018-01-22 13:25:00,22.09,22.09,22.06,22.07,66891.0,20.0116,20.0116,19.9844,19.9935,66891.0
2018-01-22 13:30:00,22.07,22.16,22.06,22.14,48492.0,19.9935,20.075,19.9844,20.0569,48492.0
2018-01-22 13:35:00,22.14,22.23,22.13,22.18,102000.0,20.0569,20.1384,20.0478,20.0931,102000.0
2018-01-22 13:40:00,22.17,22.25,22.16,22.24,70021.0,20.084,20.1565,20.075,20.1475,70021.0
2018-01-22 13:45:00,22.23,22.3,22.22,22.29,70627.0,20.1384,20.2018,20.1293,20.1928,70627.0
2018-01-22 13:50:00,22.29,22.29,22.13,22.15,54143.0,20.1928,20.1928,20.0478,20.0659,54143.0
2018-01-22 13:55:00,22.14,22.25,22.14,22.2,72248.0,20.0569,20.1565,20.0569,20.1112,72248.0
2018-01-22 14:00:00,22.2,22.21,22.15,22.19,47579.0,20.1112,20.1203,20.0659,20.1022,47579.0
2018-01-22 14:05:00,22.19,22.2,22.14,22.14,28165.0,20.1022,20.1112,20.0569,20.0569,28165.0
2018-01-22 14:10:00,22.14,22.15,22.1,22.15,33317.0,20.0569,20.0659,20.0206,20.0659,33317.0
2018-01-22 14:15:00,22.14,22.16,22.04,22.06,37677.0,20.0569,20.075,19.9663,19.9844,37677.0
2018-01-22 14:20:00,22.07,22.12,22.03,22.12,50074.0,19.9935,20.0387,19.9572,20.0387,50074.0
2018-01-22 14:25:00,22.12,22.16,22.09,22.15,37164.0,20.0387,20.075,20.0116,20.0659,37164.0
2018-01-22 14:30:00,22.14,22.25,22.14,22.22,36186.0,20.0569,20.1565,20.0569,20.1293,36186.0
2018-01-22 14:35:00,22.22,22.5,22.21,22.48,170659.0,20.1293,20.383,20.1203,20.3649,170659.0
2018-01-22 14:40:00,22.48,22.5,22.42,22.46,76463.0,20.3649,20.383,20.3105,20.3468,76463.0
2018-01-22 14:45:00,22.47,22.47,22.36,22.38,77701.0,20.3558,20.3558,20.2562,20.2743,77701.0
2018-01-22 14:50:00,22.38,22.42,22.36,22.38,33210.0,20.2743,20.3105,20.2562,20.2743,33210.0
2018-01-22 14:55:00,22.39,22.41,22.35,22.41,45648.0,20.2833,20.3015,20.2471,20.3015,45648.0
2018-01-22 15:00:00,22.4,22.41,22.3,22.3,86674.0,20.2924,20.3015,20.2018,20.2018,86674.0
2018-01-22 15:05:00,22.31,22.4,22.24,22.36,115532.0,20.2109,20.2924,20.1475,20.2562,115532.0
2018-01-22 15:10:00,22.36,22.42,22.33,22.37,111777.0,20.2562,20.3105,20.229,20.2652,111777.0
2018-01-22 15:15:00,22.37,22.44,22.36,22.42,78499.0,20.2652,20.3286,20.2562,20.3105,78499.0
2018-01-22 15:20:00,22.43,22.5,22.41,22.42,114340.0,20.3196,20.383,20.3015,20.3105,114340.0
2018-01-22 15:25:00,22.42,22.47,22.38,22.46,52453.0,20.3105,20.3558,20.2743,20.3468,52453.0
2018-01-22 15:30:00,22.45,22.49,22.41,22.42,84560.0,20.3377,20.3739,20.3015,20.3105,84560.0
2018-01-22 15:35:00,22.42,22.44,22.38,22.41,86735.0,20.3105,20.3286,20.2743,20.3015,86735.0
2018-01-22 15:40:00,22.4,22.49,22.38,22.46,89837.0,20.2924,20.3739,20.2743,20.3468,89837.0
2018-01-22 15:45:00,22.45,22.46,22.34,22.37,163436.0,20.3377,20.3468,20.238,20.2652,163436.0
2018-01-22 15:50:00,22.38,22.39,22.32,22.33,188394.0,20.2743,20.2833,20.2199,20.229,188394.0
2018-01-22 15:55:00,22.33,22.46,22.32,22.43,374762.0,20.229,20.3468,20.2199,20.3196,374762.0
2018-01-23 09:30:00,22.64,22.67,22.41,22.64,111633.0,20.5098,20.537,20.3015,20.5098,111633.0
2018-01-23 09:35:00,22.65,23.05,22.62,23.01,150131.0,20.5189,20.8812,20.4917,20.845,150131.0
2018-01-23 09:40:00,23.02,23.08,22.8,22.85,100512.0,20.8541,20.9084,20.6548,20.7001,100512.0
2018-01-23 09:45:00,22.86,23.1,22.86,23.07,99446.0,20.7091,20.9265,20.7091,20.8994,99446.0
2018-01-23 09:50:00,23.07,23.15,22.96,23.12,121471.0,20.8994,20.9718,20.7997,20.9447,121471.0
2018-01-23 09:55:00,23.12,23.13,22.99,23.05,106661.0,20.9447,20.9537,20.8269,20.8812,106661.0
2018-01-23 10:00:00,23.05,23.15,22.98,23.15,80732.0,20.8812,20.9718,20.8178,20.9718,80732.0
2018-01-23 10:05:00,23.15,23.2,23.06,23.16,74263.0,20.9718,21.0171,20.8903,20.9809,74263.0
2018-01-23 10:10:00,23.17,23.26,23.13,23.19,104064.0,20.99,21.0715,20.9537,21.0081,104064.0
2018-01-23 10:15:00,23.19,23.21,23.07,23.07,72786.0,21.0081,21.0262,20.8994,20.8994,72786.0
2018-01-23 10:20:00,23.09,23.11,22.9,22.96,88616.0,20.9175,20.9356,20.7454,20.7997,88616.0
2018-01-23 10:25:00,22.96,22.96,22.75,22.75,48550.0,20.7997,20.7997,20.6095,20.6095,48550.0
2018-01-23 10:30:00,22.75,22.78,22.61,22.78,71140.0,20.6095,20.6366,20.4826,20.6366,71140.0
2018-01-23 10:35:00,22.79,22.9,22.79,22.82,56033.0,20.6457,20.7454,20.6457,20.6729,56033.0
2018-01-23 10:40:00,22.82,22.98,22.82,22.94,39236.0,20.6729,20.8178,20.6729,20.7816,39236.0
2018-01-23 10:45:00,22.92,22.93,22.87,22.92,15130.0,20.7635,20.7725,20.7182,20.7635,15130.0
2018-01-23 10:50:00,22.92,23.04,22.91,23.0,37588.0,20.7635,20.8722,20.7544,20.8359,37588.0
2018-01-23 10:55:00,23.01,23.11,23.01,23.03,30005.0,20.845,20.9356,20.845,20.8631,30005.0
2018-01-23 11:00:00,23.05,23.19,23.05,23.17,48778.0,20.8812,21.0081,20.8812,20.99,48778.0
2018-01-23 11:05:00,23.18,23.26,23.14,23.21,58367.0,20.999,21.0715,20.9628,21.0262,58367.0
2018-01-23 11:10:00,23.2,23.25,23.15,23.22,33643.0,21.0171,21.0624,20.9718,21.0352,33643.0
2018-01-23 11:15:00,23.22,23.26,23.2,23.23,30848.0,21.0352,21.0715,21.0171,21.0443,30848.0
2018-01-23 11:20:00,23.23,23.26,23.18,23.19,52182.0,21.0443,21.0715,20.999,21.0081,52182.0
2018-01-23 11:25:00,23.19,23.2,23.05,23.05,65663.0,21.0081,21.0171,20.8812,20.8812,65663.0
2018-01-23 11:30:00,23.04,23.13,23.03,23.11,54425.0,20.8722,20.9537,20.8631,20.9356,54425.0
2018-01-23 11:35:00,23.11,23.16,23.08,23.16,17219.0,20.9356,20.9809,20.9084,20.9809,17219.0
2018-01-23 11:40:00,23.16,23.21,23.16,23.18,23827.0,20.9809,21.0262,20.9809,20.999,23827.0
2018-01-23 11:45:00,23.18,23.22,23.18,23.22,14633.0,20.999,21.0352,20.999,21.0352,14633.0
2018-01-23 11:50:00,23.21,23.23,23.1,23.23,18886.0,21.0262,21.0443,20.9265,21.0443,18886.0
2018-01-23 11:55:00,23.23,23.3,23.19,23.22,77088.0,21.0443,21.1077,21.0081,21.0352,77088.0
2018-01-23 12:00:00,23.2,23.2,23.15,23.19,21137.0,21.0171,21.0171,20.9718,21.0081,21137.0
2018-01-23 12:05:00,23.18,23.2,23.13,23.17,34556.0,20.999,21.0171,20.9537,20.99,34556.0
2018-01-23 12:10:00,23.19,23.27,23.19,23.27,19948.0,21.0081,21.0805,21.0081,21.0805,19948.0
2018-01-23 12:15:00,23.28,23.35,23.26,23.26,48691.0,21.0896,21.153,21.0715,21.0715,48691.0
2018-01-23 12:20:00,23.26,23.33,23.26,23.28,25524.0,21.0715,21.1349,21.0715,21.0896,25524.0
2018-01-23 12:25:00,23.28,23.33,23.28,23.33,12184.0,21.0896,21.1349,21.0896,21.1349,12184.0
2018-01-23 12:30:00,23.32,23.35,23.29,23.29,21098.0,21.1258,21.153,21.0987,21.0987,21098.0
2018-01-23 12:35:00,23.29,23.3,23.24,23.29,12696.0,21.0987,21.1077,21.0534,21.0987,12696.0
2018-01-23 12:40:00,23.3,23.31,23.25,23.27,13333.0,21.1077,21.1168,21.0624,21.0805,13333.0
2018-01-23 12:45:00,23.28,23.33,23.24,23.27,16755.0,21.0896,21.1349,21.0534,21.0805,16755.0
2018-01-23 12:50:00,23.28,23.28,23.25,23.28,7905.0,21.0896,21.0896,21.0624,21.0896,7905.0
2018-01-23 12:55:00,23.28,23.34,23.28,23.34,15044.0,21.0896,21.144,21.0896,21.144,15044.0
2018-01-23 13:00:00,23.34,23.35,23.34,23.35,15791.0,21.144,21.153,21.144,21.153,15791.0
2018-01-23 13:05:00,23.34,23.52,23.34,23.49,78219.0,21.144,21.307,21.144,21.2798,78219.0
2018-01-23 13:10:00,23.5,23.53,23.38,23.42,75269.0,21.2889,21.3161,21.1802,21.2164,75269.0
2018-01-23 13:15:00,23.42,23.42,23.35,23.36,39638.0,21.2164,21.2164,21.153,21.1621,39638.0
2018-01-23 13:20:00,23.36,23.41,23.34,23.39,29965.0,21.1621,21.2074,21.144,21.1893,29965.0
2018-01-23 13:25:00,23.39,23.43,23.38,23.42,19192.0,21.1893,21.2255,21.1802,21.2164,19192.0
2018-01-23 13:30:00,23.42,23.46,23.41,23.45,40299.0,21.2164,21.2527,21.2074,21.2436,40299.0
2018-01-23 13:35:00,23.45,23.45,23.38,23.4,31432.0,21.2436,21.2436,21.1802,21.1983,31432.0
2018-01-23 13:40:00,23.41,23.44,23.38,23.38,27417.0,21.2074,21.2345,21.1802,21.1802,27417.0
2018-01-23 13:45:00,23.38,23.42,23.37,23.41,15117.0,21.1802,21.2164,21.1711,21.2074,15117.0
2018-01-23 13:50:00,23.41,23.42,23.38,23.42,16242.0,21.2074,21.2164,21.1802,21.2164,16242.0
2018-01-23 13:55:00,23.42,23.44,23.41,23.44,19293.0,21.2164,21.2345,21.2074,21.2345,19293.0
2018-01-23 14:00:00,23.44,23.45,23.38,23.43,30263.0,21.2345,21.2436,21.1802,21.2255,30263.0
2018-01-23 14:05:00,23.43,23.46,23.43,23.46,17749.0,21.2255,21.2527,21.2255,21.2527,17749.0
2018-01-23 14:10:00,23.46,23.49,23.45,23.49,39134.0,21.2527,21.2798,21.2436,21.2798,39134.0
2018-01-23 14:15:00,23.49,23.5,23.46,23.48,21201.0,21.2798,21.2889,21.2527,21.2708,21201.0
2018-01-23 14:20:00,23.49,23.5,23.47,23.48,21787.0,21.2798,21.2889,21.2617,21.2708,21787.0
2018-01-23 14:25:00,23.49,23.51,23.43,23.47,22011.0,21.2798,21.298,21.2255,21.2617,22011.0
2018-01-23 14:30:00,23.46,23.49,23.45,23.47,21705.0,21.2527,21.2798,21.2436,21.2617,21705.0
2018-01-23 14:35:00,23.48,23.48,23.44,23.45,31761.0,21.2708,21.2708,21.2345,21.2436,31761.0
2018-01-23 14:40:00,23.45,23.49,23.39,23.4,31521.0,21.2436,21.2798,21.1893,21.1983,31521.0
2018-01-23 14:45:00,23.41,23.46,23.4,23.44,26972.0,21.2074,21.2527,21.1983,21.2345,26972.0
2018-01-23 14:50:00,23.45,23.45,23.38,23.4,33920.0,21.2436,21.2436,21.1802,21.1983,33920.0
2018-01-23 14:55:00,23.39,23.4,23.35,23.37,32303.0,21.1893,21.1983,21.153,21.1711,32303.0
2018-01-23 15:00:00,23.37,23.38,23.29,23.3,28231.0,21.1711,21.1802,21.0987,21.1077,28231.0
2018-01-23 15:05:00,23.29,23.33,23.27,23.33,34396.0,21.0987,21.1349,21.0805,21.1349,34396.0
2018-01-23 15:10:00,23.33,23.36,23.27,23.29,29135.0,21.1349,21.1621,21.0805,21.0987,29135.0
2018-01-23 15:15:00,23.29,23.34,23.29,23.32,20240.0,21.0987,21.144,21.0987,21.1258,20240.0
2018-01-23 15:20:00,23.33,23.34,23.25,23.25,31846.0,21.1349,21.144,21.0624,21.0624,31846.0
2018-01-23 15:25:00,23.26,23.27,23.15,23.16,62480.0,21.0715,21.0805,20.9718,20.9809,62480.0
2018-01-23 15:30:00,23.16,23.17,23.1,23.14,81533.0,20.9809,20.99,20.9265,20.9628,81533.0
2018-01-23 15:35:00,23.15,23.23,23.15,23.22,63112.0,20.9718,21.0443,20.9718,21.0352,63112.0
2018-01-23 15:40:00,23.21,23.22,23.15,23.19,62777.0,21.0262,21.0352,20.9718,21.0081,62777.0
2018-01-23 15:45:00,23.18,23.19,23.13,23.15,86874.0,20.999,21.0081,20.9537,20.9718,86874.0
2018-01-23 15:50:00,23.16,23.19,23.13,23.13,97498.0,20.9809,21.0081,20.9537,20.9537,97498.0
2018-01-23 15:55:00,23.13,23.14,23.05,23.07,287570.0,20.9537,20.9628,20.8812,20.8994,287570.0
2018-01-24 09:30:00,23.09,23.09,22.51,22.63,129394.0,20.9175,20.9175,20.3921,20.5008,129394.0
2018-01-24 09:35:00,22.71,22.94,22.71,22.88,34541.0,20.5732,20.7816,20.5732,20.7272,34541.0
2018-01-24 09:40:00,22.88,23.05,22.8,22.8,33516.0,20.7272,20.8812,20.6548,20.6548,33516.0
2018-01-24 09:45:00,22.8,22.9,22.64,22.64,96194.0,20.6548,20.7454,20.5098,20.5098,96194.0
2018-01-24 09:50:00,22.64,22.68,22.48,22.49,138549.0,20.5098,20.5461,20.3649,20.3739,138549.0
2018-01-24 09:55:00,22.48,22.54,22.37,22.51,83320.0,20.3649,20.4192,20.2652,20.3921,83320.0
2018-01-24 10:00:00,22.5,22.5,22.42,22.43,66167.0,20.383,20.383,20.3105,20.3196,66167.0
2018-01-24 10:05:00,22.41,22.42,22.28,22.28,34028.0,20.3015,20.3105,20.1837,20.1837,34028.0
2018-01-24 10:10:00,22.28,22.58,22.27,22.55,32411.0,20.1837,20.4555,20.1746,20.4283,32411.0
2018-01-24 10:15:00,22.53,22.56,22.42,22.48,15593.0,20.4102,20.4373,20.3105,20.3649,15593.0
2018-01-24 10:20:00,22.47,22.55,22.36,22.36,31521.0,20.3558,20.4283,20.2562,20.2562,31521.0
2018-01-24 10:25:00,22.37,22.44,22.3,22.38,22018.0,20.2652,20.3286,20.2018,20.2743,22018.0
2018-01-24 10:30:00,22.32,22.34,22.12,22.14,71104.0,20.2199,20.238,20.0387,20.0569,71104.0
2018-01-24 10:35:00,22.14,22.31,22.11,22.31,48656.0,20.0569,20.2109,20.0297,20.2109,48656.0
2018-01-24 10:40:00,22.31,22.36,22.22,22.31,39488.0,20.2109,20.2562,20.1293,20.2109,39488.0
2018-01-24 10:45:00,22.33,22.35,22.17,22.2,24756.0,20.229,20.2471,20.084,20.1112,24756.0
2018-01-24 10:50:00,22.16,22.19,22.12,22.15,19828.0,20.075,20.1022,20.0387,20.0659,19828.0
2018-01-24 10:55:00,22.15,22.18,22.03,22.11,39551.0,20.0659,20.0931,19.9572,20.0297,39551.0
2018-01-24 11:00:00,22.11,22.18,22.11,22.15,23328.0,20.0297,20.0931,20.0297,20.0659,23328.0
2018-01-24 11:05:00,22.16,22.2,22.12,22.12,18654.0,20.075,20.1112,20.0387,20.0387,18654.0
2018-01-24 11:10:00,22.12,22.16,22.06,22.09,22249.0,20.0387,20.075,19.9844,20.0116,22249.0
2018-01-24 11:15:00,22.08,22.1,22.01,22.04,18244.0,20.0025,20.0206,19.9391,19.9663,18244.0
2018-01-24 11:20:00,22.03,22.14,22.03,22.11,14984.0,19.9572,20.0569,19.9572,20.0297,14984.0
2018-01-24 11:25:00,22.12,22.15,22.05,22.09,21052.0,20.0387,20.0659,19.9753,20.0116,21052.0
2018-01-24 11:30:00,22.09,22.09,21.89,21.91,30653.0,20.0116,20.0116,19.8304,19.8485,30653.0
2018-01-24 11:35:00,21.91,21.96,21.79,21.83,49640.0,19.8485,19.8938,19.7398,19.776,49640.0
2018-01-24 11:40:00,21.83,21.93,21.83,21.92,22606.0,19.776,19.8666,19.776,19.8576,22606.0
2018-01-24 11:45:00,21.91,21.99,21.73,21.81,74131.0,19.8485,19.921,19.6854,19.7579,74131.0
2018-01-24 11:50:00,21.79,21.87,21.79,21.85,29077.0,19.7398,19.8123,19.7398,19.7941,29077.0
2018-01-24 11:55:00,21.83,21.84,21.7,21.74,34802.0,19.776,19.7851,19.6583,19.6945,34802.0
2018-01-24 12:00:00,21.73,21.75,21.58,21.66,45372.0,19.6854,19.7036,19.5496,19.622,45372.0
2018-01-24 12:05:00,21.67,21.68,21.6,21.62,24815.0,19.6311,19.6401,19.5677,19.5858,24815.0
2018-01-24 12:10:00,21.6,21.66,21.59,21.6,30806.0,19.5677,19.622,19.5586,19.5677,30806.0
2018-01-24 12:15:00,21.61,21.62,21.48,21.57,25260.0,19.5767,19.5858,19.459,19.5405,25260.0
2018-01-24 12:20:00,21.57,21.57,21.44,21.45,45277.0,19.5405,19.5405,19.4227,19.4318,45277.0
2018-01-24 12:25:00,21.46,21.51,21.45,21.46,26509.0,19.4408,19.4861,19.4318,19.4408,26509.0
2018-01-24 12:30:00,21.46,21.49,21.46,21.47,12515.0,19.4408,19.468,19.4408,19.4499,12515.0
2018-01-24 12:35:00,21.47,21.49,21.45,21.47,45067.0,19.4499,19.468,19.4318,19.4499,45067.0
2018-01-24 12:40:00,21.47,21.49,21.4,21.49,92255.0,19.4499,19.468,19.3865,19.468,92255.0
2018-01-24 12:45:00,21.49,21.49,21.45,21.46,20064.0,19.468,19.468,19.4318,19.4408,20064.0
2018-01-24 12:50:00,21.47,21.48,21.45,21.46,15068.0,19.4499,19.459,19.4318,19.4408,15068.0
2018-01-24 12:55:00,21.46,21.48,21.45,21.48,16708.0,19.4408,19.459,19.4318,19.459,16708.0
2018-01-24 13:00:00,21.48,21.51,21.45,21.46,22190.0,19.459,19.4861,19.4318,19.4408,22190.0
2018-01-24 13:05:00,21.47,21.47,21.44,21.47,25963.0,19.4499,19.4499,19.4227,19.4499,25963.0
2018-01-24 13:10:00,21.47,21.5,21.45,21.45,56771.0,19.4499,19.4771,19.4318,19.4318,56771.0
2018-01-24 13:15:00,21.46,21.47,21.45,21.45,21823.0,19.4408,19.4499,19.4318,19.4318,21823.0
2018-01-24 13:20:00,21.46,21.51,21.45,21.5,18767.0,19.4408,19.4861,19.4318,19.4771,18767.0
2018-01-24 13:25:00,21.49,21.59,21.49,21.58,70878.0,19.468,19.5586,19.468,19.5496,70878.0
2018-01-24 13:30:00,21.58,21.66,21.58,21.66,14254.0,19.5496,19.622,19.5496,19.622,14254.0
2018-01-24 13:35:00,21.67,21.74,21.63,21.73,48020.0,19.6311,19.6945,19.5948,19.6854,48020.0
2018-01-24 13:40:00,21.73,21.92,21.7,21.92,60782.0,19.6854,19.8576,19.6583,19.8576,60782.0
2018-01-24 13:45:00,21.93,21.95,21.75,21.77,43044.0,19.8666,19.8847,19.7036,19.7217,43044.0
2018-01-24 13:50:00,21.76,21.82,21.76,21.82,6928.0,19.7126,19.767,19.7126,19.767,6928.0
2018-01-24 13:55:00,21.83,21.84,21.64,21.71,59814.0,19.776,19.7851,19.6039,19.6673,59814.0
2018-01-24 14:00:00,21.7,21.7,21.57,21.61,27052.0,19.6583,19.6583,19.5405,19.5767,27052.0
2018-01-24 14:05:00,21.59,21.64,21.54,21.57,14830.0,19.5586,19.6039,19.5133,19.5405,14830.0
2018-01-24 14:10:00,21.55,21.58,21.49,21.57,21129.0,19.5224,19.5496,19.468,19.5405,21129.0
2018-01-24 14:15:00,21.58,21.69,21.55,21.68,18030.0,19.5496,19.6492,19.5224,19.6401,18030.0
2018-01-24 14:20:00,21.69,21.81,21.67,21.78,50859.0,19.6492,19.7579,19.6311,19.7307,50859.0
2018-01-24 14:25:00,21.78,21.86,21.77,21.85,14248.0,19.7307,19.8032,19.7217,19.7941,14248.0
2018-01-24 14:30:00,21.82,21.89,21.81,21.87,19253.0,19.767,19.8304,19.7579,19.8123,19253.0
2018-01-24 14:35:00,21.89,21.92,21.84,21.9,15269.0,19.8304,19.8576,19.7851,19.8394,15269.0
2018-01-24 14:40:00,21.91,21.95,21.89,21.95,21878.0,19.8485,19.8847,19.8304,19.8847,21878.0
2018-01-24 14:45:00,21.95,22.0,21.94,22.0,21966.0,19.8847,19.93,19.8757,19.93,21966.0
2018-01-24 14:50:00,22.0,22.0,21.93,21.94,19567.0,19.93,19.93,19.8666,19.8757,19567.0
2018-01-24 14:55:00,21.93,21.97,21.91,21.92,31307.0,19.8666,19.9029,19.8485,19.8576,31307.0
2018-01-24 15:00:00,21.92,21.92,21.87,21.89,18707.0,19.8576,19.8576,19.8123,19.8304,18707.0
2018-01-24 15:05:00,21.89,21.92,21.88,21.91,13052.0,19.8304,19.8576,19.8213,19.8485,13052.0
2018-01-24 15:10:00,21.91,21.91,21.84,21.85,23293.0,19.8485,19.8485,19.7851,19.7941,23293.0
2018-01-24 15:15:00,21.85,21.87,21.8,21.81,21951.0,19.7941,19.8123,19.7489,19.7579,21951.0
2018-01-24 15:20:00,21.82,21.87,21.82,21.87,20446.0,19.767,19.8123,19.767,19.8123,20446.0
2018-01-24 15:25:00,21.87,21.88,21.83,21.87,18686.0,19.8123,19.8213,19.776,19.8123,18686.0
2018-01-24 15:30:00,21.87,21.88,21.82,21.82,32947.0,19.8123,19.8213,19.767,19.767,32947.0
2018-01-24 15:35:00,21.83,21.88,21.79,21.81,56058.0,19.776,19.8213,19.7398,19.7579,56058.0
2018-01-24 15:40:00,21.8,21.83,21.78,21.82,41614.0,19.7489,19.776,19.7307,19.767,41614.0
2018-01-24 15:45:00,21.82,21.94,21.82,21.94,84421.0,19.767,19.8757,19.767,19.8757,84421.0
2018-01-24 15:50:00,21.93,21.94,21.86,21.89,90012.0,19.8666,19.8757,19.8032,19.8304,90012.0
2018-01-24 15:55:00,21.89,21.91,21.85,21.87,231894.0,19.8304,19.8485,19.7941,19.8123,231894.0
2018-01-25 09:30:00,22.04,22.1,21.94,22.02,47223.0,19.9663,20.0206,19.8757,19.9482,47223.0
2018-01-25 09:35:00,22.02,22.05,21.62,21.62,63969.0,19.9482,19.9753,19.5858,19.5858,63969.0
2018-01-25 09:40:00,21.62,21.67,21.32,21.35,63881.0,19.5858,19.6311,19.314,19.3412,63881.0
2018-01-25 09:45:00,21.38,21.44,21.19,21.44,47918.0,19.3684,19.4227,19.1962,19.4227,47918.0
2018-01-25 09:50:00,21.48,21.65,21.45,21.59,39801.0,19.459,19.613,19.4318,19.5586,39801.0
2018-01-25 09:55:00,21.57,21.57,21.47,21.52,14684.0,19.5405,19.5405,19.4499,19.4952,14684.0
2018-01-25 10:00:00,21.52,21.53,21.44,21.52,15272.0,19.4952,19.5043,19.4227,19.4952,15272.0
2018-01-25 10:05:00,21.53,21.58,21.4,21.43,48022.0,19.5043,19.5496,19.3865,19.4137,48022.0
2018-01-25 10:10:00,21.43,21.58,21.43,21.57,79077.0,19.4137,19.5496,19.4137,19.5405,79077.0
2018-01-25 10:15:00,21.57,21.68,21.52,21.68,54635.0,19.5405,19.6401,19.4952,19.6401,54635.0
2018-01-25 10:20:00,21.67,21.8,21.67,21.8,59189.0,19.6311,19.7489,19.6311,19.7489,59189.0
2018-01-25 10:25:00,21.79,21.79,21.68,21.69,21854.0,19.7398,19.7398,19.6401,19.6492,21854.0
2018-01-25 10:30:00,21.67,21.87,21.67,21.86,24244.0,19.6311,19.8123,19.6311,19.8032,24244.0
2018-01-25 10:35:00,21.86,21.91,21.84,21.85,11800.0,19.8032,19.8485,19.7851,19.7941,11800.0
2018-01-25 10:40:00,21.84,21.88,21.83,21.83,13754.0,19.7851,19.8213,19.776,19.776,13754.0
2018-01-25 10:45:00,21.85,21.86,21.73,21.74,18248.0,19.7941,19.8032,19.6854,19.6945,18248.0
2018-01-25 10:50:00,21.76,21.83,21.76,21.82,11200.0,19.7126,19.776,19.7126,19.767,11200.0
2018-01-25 10:55:00,21.84,21.86,21.78,21.8,8266.0,19.7851,19.8032,19.7307,19.7489,8266.0
2018-01-25 11:00:00,21.79,21.79,21.71,21.73,14403.0,19.7398,19.7398,19.6673,19.6854,14403.0
2018-01-25 11:05:00,21.72,21.75,21.71,21.73,37710.0,19.6764,19.7036,19.6673,19.6854,37710.0
2018-01-25 11:10:00,21.72,21.75,21.64,21.68,14571.0,19.6764,19.7036,19.6039,19.6401,14571.0
2018-01-25 11:15:00,21.67,21.68,21.57,21.65,20517.0,19.6311,19.6401,19.5405,19.613,20517.0
2018-01-25 11:20:00,21.64,21.67,21.59,21.61,18819.0,19.6039,19.6311,19.5586,19.5767,18819.0
2018-01-25 11:25:00,21.62,21.63,21.58,21.6,14629.0,19.5858,19.5948,19.5496,19.5677,14629.0
2018-01-25 11:30:00,21.61,21.66,21.61,21.64,7850.0,19.5767,19.622,19.5767,19.6039,7850.0
2018-01-25 11:35:00,21.65,21.67,21.62,21.64,16402.0,19.613,19.6311,19.5858,19.6039,16402.0
2018-01-25 11:40:00,21.64,21.7,21.64,21.67,7281.0,19.6039,19.6583,19.6039,19.6311,7281.0
2018-01-25 11:45:00,21.66,21.66,21.61,21.63,5840.0,19.622,19.622,19.5767,19.5948,5840.0
2018-01-25 11:50:00,21.63,21.64,21.63,21.64,13675.0,19.5948,19.6039,19.5948,19.6039,13675.0
2018-01-25 11:55:00,21.64,21.65,21.6,21.61,7590.0,19.6039,19.613,19.5677,19.5767,7590.0
2018-01-25 12:00:00,21.6,21.6,21.49,21.54,25798.0,19.5677,19.5677,19.468,19.5133,25798.0
2018-01-25 12:05:00,21.52,21.52,21.46,21.49,22030.0,19.4952,19.4952,19.4408,19.468,22030.0
2018-01-25 12:10:00,21.48,21.56,21.46,21.54,16120.0,19.459,19.5314,19.4408,19.5133,16120.0
2018-01-25 12:15:00,21.54,21.55,21.5,21.52,23059.0,19.5133,19.5224,19.4771,19.4952,23059.0
2018-01-25 12:20:00,21.52,21.52,21.45,21.48,5846.0,19.4952,19.4952,19.4318,19.459,5846.0
2018-01-25 12:25:00,21.48,21.53,21.47,21.53,9876.0,19.459,19.5043,19.4499,19.5043,9876.0
2018-01-25 12:30:00,21.53,21.54,21.52,21.52,3763.0,19.5043,19.5133,19.4952,19.4952,3763.0
2018-01-25 12:35:00,21.51,21.52,21.5,21.51,6469.0,19.4861,19.4952,19.4771,19.4861,6469.0
2018-01-25 12:40:00,21.5,21.5,21.46,21.46,5568.0,19.4771,19.4771,19.4408,19.4408,5568.0
2018-01-25 12:45:00,21.46,21.49,21.46,21.49,4934.0,19.4408,19.468,19.4408,19.468,4934.0
2018-01-25 12:50:00,21.49,21.49,21.45,21.46,25475.0,19.468,19.468,19.4318,19.4408,25475.0
2018-01-25 12:55:00,21.45,21.47,21.42,21.46,7100.0,19.4318,19.4499,19.4046,19.4408,7100.0
2018-01-25 13:00:00,21.47,21.48,21.41,21.42,4700.0,19.4499,19.459,19.3955,19.4046,4700.0
2018-01-25 13:05:00,21.41,21.44,21.41,21.43,4556.0,19.3955,19.4227,19.3955,19.4137,4556.0
2018-01-25 13:10:00,21.43,21.46,21.43,21.46,4766.0,19.4137,19.4408,19.4137,19.4408,4766.0
2018-01-25 13:15:00,21.47,21.47,21.45,21.45,5867.0,19.4499,19.4499,19.4318,19.4318,5867.0
2018-01-25 13:20:00,21.45,21.45,21.33,21.34,47138.0,19.4318,19.4318,19.3231,19.3321,47138.0
2018-01-25 13:25:00,21.35,21.41,21.35,21.39,12183.0,19.3412,19.3955,19.3412,19.3774,12183.0
2018-01-25 13:30:00,21.39,21.43,21.39,21.42,7342.0,19.3774,19.4137,19.3774,19.4046,7342.0
2018-01-25 13:35:00,21.42,21.46,21.42,21.45,3100.0,19.4046,19.4408,19.4046,19.4318,3100.0
2018-01-25 13:40:00,21.46,21.52,21.46,21.52,7403.0,19.4408,19.4952,19.4408,19.4952,7403.0
2018-01-25 13:45:00,21.52,21.53,21.5,21.51,9616.0,19.4952,19.5043,19.4771,19.4861,9616.0
2018-01-25 13:50:00,21.51,21.52,21.47,21.48,19898.0,19.4861,19.4952,19.4499,19.459,19898.0
2018-01-25 13:55:00,21.49,21.5,21.45,21.46,5849.0,19.468,19.4771,19.4318,19.4408,5849.0
2018-01-25 14:00:00,21.46,21.52,21.46,21.51,11697.0,19.4408,19.4952,19.4408,19.4861,11697.0
2018-01-25 14:05:00,21.51,21.57,21.51,21.55,13603.0,19.4861,19.5405,19.4861,19.5224,13603.0
2018-01-25 14:10:00,21.54,21.55,21.45,21.49,16771.0,19.5133,19.5224,19.4318,19.468,16771.0
2018-01-25 14:15:00,21.48,21.51,21.48,21.49,6792.0,19.459,19.4861,19.459,19.468,6792.0
2018-01-25 14:20:00,21.48,21.53,21.47,21.48,13162.0,19.459,19.5043,19.4499,19.459,13162.0
2018-01-25 14:25:00,21.47,21.47,21.43,21.44,15333.0,19.4499,19.4499,19.4137,19.4227,15333.0
2018-01-25 14:30:00,21.44,21.45,21.32,21.32,27167.0,19.4227,19.4318,19.314,19.314,27167.0
2018-01-25 14:35:00,21.32,21.32,21.2,21.2,88541.0,19.314,19.314,19.2053,19.2053,88541.0
2018-01-25 14:40:00,21.21,21.27,21.2,21.26,22067.0,19.2144,19.2687,19.2053,19.2597,22067.0
2018-01-25 14:45:00,21.26,21.26,21.15,21.21,18545.0,19.2597,19.2597,19.16,19.2144,18545.0
2018-01-25 14:50:00,21.2,21.2,21.11,21.15,24566.0,19.2053,19.2053,19.1238,19.16,24566.0
2018-01-25 14:55:00,21.16,21.34,21.16,21.22,37848.0,19.1691,19.3321,19.1691,19.2234,37848.0
2018-01-25 15:00:00,21.23,21.33,21.23,21.33,22285.0,19.2325,19.3231,19.2325,19.3231,22285.0
2018-01-25 15:05:00,21.33,21.35,21.31,21.32,17050.0,19.3231,19.3412,19.305,19.314,17050.0
2018-01-25 15:10:00,21.31,21.38,21.3,21.36,20963.0,19.305,19.3684,19.2959,19.3503,20963.0
2018-01-25 15:15:00,21.37,21.4,21.36,21.38,16081.0,19.3593,19.3865,19.3503,19.3684,16081.0
2018-01-25 15:20:00,21.37,21.44,21.37,21.44,22708.0,19.3593,19.4227,19.3593,19.4227,22708.0
2018-01-25 15:25:00,21.45,21.49,21.44,21.45,34200.0,19.4318,19.468,19.4227,19.4318,34200.0
2018-01-25 15:30:00,21.45,21.45,21.38,21.44,32548.0,19.4318,19.4318,19.3684,19.4227,32548.0
2018-01-25 15:35:00,21.43,21.44,21.37,21.41,26350.0,19.4137,19.4227,19.3593,19.3955,26350.0
2018-01-25 15:40:00,21.41,21.47,21.41,21.45,32494.0,19.3955,19.4499,19.3955,19.4318,32494.0
2018-01-25 15:45:00,21.45,21.52,21.44,21.5,61087.0,19.4318,19.4952,19.4227,19.4771,61087.0
2018-01-25 15:50:00,21.5,21.54,21.49,21.51,67355.0,19.4771,19.5133,19.468,19.4861,67355.0
2018-01-25 15:55:00,21.52,21.52,21.45,21.52,157650.0,19.4952,19.4952,19.4318,19.4952,157650.0
2018-01-26 09:30:00,21.66,21.73,21.28,21.34,50796.0,19.622,19.6854,19.2778,19.3321,50796.0
2018-01-26 09:35:00,21.38,21.47,21.37,21.47,9133.0,19.3684,19.4499,19.3593,19.4499,9133.0
2018-01-26 09:40:00,21.48,21.55,21.44,21.5,20298.0,19.459,19.5224,19.4227,19.4771,20298.0
2018-01-26 09:45:00,21.47,21.51,21.3,21.36,27101.0,19.4499,19.4861,19.2959,19.3503,27101.0
2018-01-26 09:50:00,21.38,21.47,21.38,21.45,13406.0,19.3684,19.4499,19.3684,19.4318,13406.0
2018-01-26 09:55:00,21.45,21.51,21.45,21.49,12696.0,19.4318,19.4861,19.4318,19.468,12696.0
2018-01-26 10:00:00,21.49,21.5,21.42,21.45,30585.0,19.468,19.4771,19.4046,19.4318,30585.0
2018-01-26 10:05:00,21.47,21.6,21.47,21.59,35021.0,19.4499,19.5677,19.4499,19.5586,35021.0
2018-01-26 10:10:00,21.58,21.64,21.55,21.61,29714.0,19.5496,19.6039,19.5224,19.5767,29714.0
2018-01-26 10:15:00,21.6,21.61,21.53,21.6,16634.0,19.5677,19.5767,19.5043,19.5677,16634.0
2018-01-26 10:20:00,21.6,21.63,21.5,21.51,14556.0,19.5677,19.5948,19.4771,19.4861,14556.0
2018-01-26 10:25:00,21.52,21.6,21.52,21.6,14525.0,19.4952,19.5677,19.4952,19.5677,14525.0
2018-01-26 10:30:00,21.59,21.65,21.59,21.62,12349.0,19.5586,19.613,19.5586,19.5858,12349.0
2018-01-26 10:35:00,21.62,21.66,21.57,21.65,24015.0,19.5858,19.622,19.5405,19.613,24015.0
2018-01-26 10:40:00,21.66,21.68,21.6,21.61,18502.0,19.622,19.6401,19.5677,19.5767,18502.0
2018-01-26 10:45:00,21.6,21.62,21.55,21.55,7021.0,19.5677,19.5858,19.5224,19.5224,7021.0
2018-01-26 10:50:00,21.54,21.65,21.54,21.61,7141.0,19.5133,19.613,19.5133,19.5767,7141.0
2018-01-26 10:55:00,21.59,21.61,21.58,21.58,10629.0,19.5586,19.5767,19.5496,19.5496,10629.0
2018-01-26 11:00:00,21.59,21.63,21.58,21.6,4710.0,19.5586,19.5948,19.5496,19.5677,4710.0
2018-01-26 11:05:00,21.59,21.69,21.59,21.69,8138.0,19.5586,19.6492,19.5586,19.6492,8138.0
2018-01-26 11:10:00,21.68,21.71,21.66,21.7,5908.0,19.6401,19.6673,19.622,19.6583,5908.0
2018-01-26 11:15:00,21.69,21.75,21.69,21.75,4787.0,19.6492,19.7036,19.6492,19.7036,4787.0
2018-01-26 11:20:00,21.75,21.75,21.67,21.69,8149.0,19.7036,19.7036,19.6311,19.6492,8149.0
2018-01-26 11:25:00,21.7,21.71,21.66,21.69,7004.0,19.6583,19.6673,19.622,19.6492,7004.0
2018-01-26 11:30:00,21.69,21.93,21.69,21.9,63989.0,19.6492,19.8666,19.6492,19.8394,63989.0
2018-01-26 11:35:00,21.89,21.89,21.83,21.85,7668.0,19.8304,19.8304,19.776,19.7941,7668.0
2018-01-26 11:40:00,21.84,21.86,21.83,21.85,13097.0,19.7851,19.8032,19.776,19.7941,13097.0
2018-01-26 11:45:00,21.84,21.87,21.78,21.83,16709.0,19.7851,19.8123,19.7307,19.776,16709.0
2018-01-26 11:50:00,21.83,21.91,21.83,21.88,51702.0,19.776,19.8485,19.776,19.8213,51702.0
2018-01-26 11:55:00,21.89,21.94,21.87,21.94,8400.0,19.8304,19.8757,19.8123,19.8757,8400.0
2018-01-26 12:00:00,21.94,21.94,21.89,21.89,6219.0,19.8757,19.8757,19.8304,19.8304,6219.0
2018-01-26 12:05:00,21.89,21.9,21.87,21.87,18173.0,19.8304,19.8394,19.8123,19.8123,18173.0
2018-01-26 12:10:00,21.86,21.86,21.82,21.82,5500.0,19.8032,19.8032,19.767,19.767,5500.0
2018-01-26 12:15:00,21.81,21.88,21.81,21.88,10549.0,19.7579,19.8213,19.7579,19.8213,10549.0
2018-01-26 12:20:00,21.87,21.9,21.87,21.89,5401.0,19.8123,19.8394,19.8123,19.8304,5401.0
2018-01-26 12:25:00,21.9,21.91,21.87,21.88,5689.0,19.8394,19.8485,19.8123,19.8213,5689.0
2018-01-26 12:30:00,21.88,21.9,21.87,21.89,8809.0,19.8213,19.8394,19.8123,19.8304,8809.0
2018-01-26 12:35:00,21.89,21.89,21.86,21.89,5884.0,19.8304,19.8304,19.8032,19.8304,5884.0
2018-01-26 12:40:00,21.88,21.9,21.87,21.88,4534.0,19.8213,19.8394,19.8123,19.8213,4534.0
2018-01-26 12:45:00,21.88,21.9,21.87,21.89,6840.0,19.8213,19.8394,19.8123,19.8304,6840.0
2018-01-26 12:50:00,21.9,21.96,21.89,21.95,10009.0,19.8394,19.8938,19.8304,19.8847,10009.0
2018-01-26 12:55:00,21.95,21.99,21.95,21.98,5895.0,19.8847,19.921,19.8847,19.9119,5895.0
2018-01-26 13:00:00,21.98,22.04,21.97,22.04,44995.0,19.9119,19.9663,19.9029,19.9663,44995.0
2018-01-26 13:05:00,22.03,22.03,21.99,22.0,7063.0,19.9572,19.9572,19.921,19.93,7063.0
2018-01-26 13:10:00,22.01,22.05,21.99,22.05,9065.0,19.9391,19.9753,19.921,19.9753,9065.0
2018-01-26 13:15:00,22.06,22.18,22.05,22.14,37535.0,19.9844,20.0931,19.9753,20.0569,37535.0
2018-01-26 13:20:00,22.14,22.23,22.14,22.23,17364.0,20.0569,20.1384,20.0569,20.1384,17364.0
2018-01-26 13:25:00,22.22,22.24,22.19,22.23,15477.0,20.1293,20.1475,20.1022,20.1384,15477.0
2018-01-26 13:30:00,22.22,22.48,22.22,22.45,86636.0,20.1293,20.3649,20.1293,20.3377,86636.0
2018-01-26 13:35:00,22.45,22.46,22.33,22.36,41726.0,20.3377,20.3468,20.229,20.2562,41726.0
2018-01-26 13:40:00,22.36,22.43,22.35,22.4,37935.0,20.2562,20.3196,20.2471,20.2924,37935.0
2018-01-26 13:45:00,22.39,22.45,22.38,22.4,22389.0,20.2833,20.3377,20.2743,20.2924,22389.0
2018-01-26 13:50:00,22.4,22.41,22.37,22.37,11882.0,20.2924,20.3015,20.2652,20.2652,11882.0
2018-01-26 13:55:00,22.37,22.41,22.37,22.4,20675.0,20.2652,20.3015,20.2652,20.2924,20675.0
2018-01-26 14:00:00,22.4,22.41,22.25,22.28,52905.0,20.2924,20.3015,20.1565,20.1837,52905.0
2018-01-26 14:05:00,22.28,22.35,22.28,22.33,22687.0,20.1837,20.2471,20.1837,20.229,22687.0
2018-01-26 14:10:00,22.32,22.34,22.29,22.33,16294.0,20.2199,20.238,20.1928,20.229,16294.0
2018-01-26 14:15:00,22.33,22.38,22.31,22.36,18855.0,20.229,20.2743,20.2109,20.2562,18855.0
2018-01-26 14:20:00,22.36,22.37,22.26,22.26,19807.0,20.2562,20.2652,20.1656,20.1656,19807.0
2018-01-26 14:25:00,22.26,22.32,22.26,22.3,9277.0,20.1656,20.2199,20.1656,20.2018,9277.0
2018-01-26 14:30:00,22.31,22.32,22.29,22.3,5596.0,20.2109,20.2199,20.1928,20.2018,5596.0
2018-01-26 14:35:00,22.31,22.38,22.3,22.37,27607.0,20.2109,20.2743,20.2018,20.2652,27607.0
2018-01-26 14:40:00,22.37,22.41,22.36,22.37,10175.0,20.2652,20.3015,20.2562,20.2652,10175.0
2018-01-26 14:45:00,22.38,22.38,22.34,22.34,7903.0,20.2743,20.2743,20.238,20.238,7903.0
2018-01-26 14:50:00,22.34,22.35,22.31,22.33,8304.0,20.238,20.2471,20.2109,20.229,8304.0
2018-01-26 14:55:00,22.33,22.34,22.23,22.23,19407.0,20.229,20.238,20.1384,20.1384,19407.0
2018-01-26 15:00:00,22.22,22.22,22.07,22.13,42927.0,20.1293,20.1293,19.9935,20.0478,42927.0
2018-01-26 15:05:00,22.12,22.15,22.12,22.13,10244.0,20.0387,20.0659,20.0387,20.0478,10244.0
2018-01-26 15:10:00,22.13,22.14,22.11,22.12,10442.0,20.0478,20.0569,20.0297,20.0387,10442.0
2018-01-26 15:15:00,22.12,22.15,22.11,22.12,12889.0,20.0387,20.0659,20.0297,20.0387,12889.0
2018-01-26 15:20:00,22.12,22.12,22.09,22.11,10540.0,20.0387,20.0387,20.0116,20.0297,10540.0
2018-01-26 15:25:00,22.11,22.13,22.08,22.1,18176.0,20.0297,20.0478,20.0025,20.0206,18176.0
2018-01-26 15:30:00,22.11,22.12,22.06,22.08,14469.0,20.0297,20.0387,19.9844,20.0025,14469.0
2018-01-26 15:35:00,22.09,22.16,22.09,22.16,18485.0,20.0116,20.075,20.0116,20.075,18485.0
2018-01-26 15:40:00,22.17,22.19,22.15,22.18,23387.0,20.084,20.1022,20.0659,20.0931,23387.0
2018-01-26 15:45:00,22.18,22.2,22.16,22.17,34333.0,20.0931,20.1112,20.075,20.084,34333.0
2018-01-26 15:50:00,22.17,22.23,22.17,22.21,42884.0,20.084,20.1384,20.084,20.1203,42884.0
2018-01-26 15:55:00,22.21,22.25,22.2,22.2,145573.0,20.1203,20.1565,20.1112,20.1112,145573.0
2018-01-29 09:30:00,22.05,22.38,22.05,22.31,75021.0,19.9753,20.2743,19.9753,20.2109,75021.0
2018-01-29 09:35:00,22.33,22.44,22.18,22.36,21181.0,20.229,20.3286,20.0931,20.2562,21181.0
2018-01-29 09:40:00,22.38,22.4,22.25,22.27,21041.0,20.2743,20.2924,20.1565,20.1746,21041.0
2018-01-29 09:45:00,22.28,22.35,22.18,22.35,14938.0,20.1837,20.2471,20.0931,20.2471,14938.0
2018-01-29 09:50:00,22.35,22.35,22.18,22.18,10070.0,20.2471,20.2471,20.0931,20.0931,10070.0
2018-01-29 09:55:00,22.17,22.18,22.11,22.12,25945.0,20.084,20.0931,20.0297,20.0387,25945.0
2018-01-29 10:00:00,22.12,22.13,22.04,22.11,49236.0,20.0387,20.0478,19.9663,20.0297,49236.0
2018-01-29 10:05:00,22.09,22.11,22.03,22.03,24053.0,20.0116,20.0297,19.9572,19.9572,24053.0
2018-01-29 10:10:00,22.04,22.04,21.92,21.92,54488.0,19.9663,19.9663,19.8576,19.8576,54488.0
2018-01-29 10:15:00,21.94,21.94,21.86,21.89,35326.0,19.8757,19.8757,19.8032,19.8304,35326.0
2018-01-29 10:20:00,21.89,21.97,21.85,21.95,16756.0,19.8304,19.9029,19.7941,19.8847,16756.0
2018-01-29 10:25:00,21.95,22.03,21.93,22.01,22302.0,19.8847,19.9572,19.8666,19.9391,22302.0
2018-01-29 10:30:00,22.0,22.01,21.89,21.9,13839.0,19.93,19.9391,19.8304,19.8394,13839.0
2018-01-29 10:35:00,21.9,21.91,21.73,21.73,60818.0,19.8394,19.8485,19.6854,19.6854,60818.0
2018-01-29 10:40:00,21.74,21.78,21.68,21.71,42889.0,19.6945,19.7307,19.6401,19.6673,42889.0
2018-01-29 10:45:00,21.74,21.87,21.74,21.87,15399.0,19.6945,19.8123,19.6945,19.8123,15399.0
2018-01-29 10:50:00,21.87,21.9,21.85,21.9,23146.0,19.8123,19.8394,19.7941,19.8394,23146.0
2018-01-29 10:55:00,21.9,21.97,21.9,21.92,18877.0,19.8394,19.9029,19.8394,19.8576,18877.0
2018-01-29 11:00:00,21.91,21.94,21.85,21.88,12571.0,19.8485,19.8757,19.7941,19.8213,12571.0
2018-01-29 11:05:00,21.88,21.93,21.88,21.91,14603.0,19.8213,19.8666,19.8213,19.8485,14603.0
2018-01-29 11:10:00,21.9,21.93,21.87,21.91,10768.0,19.8394,19.8666,19.8123,19.8485,10768.0
2018-01-29 11:15:00,21.91,21.97,21.91,21.93,12488.0,19.8485,19.9029,19.8485,19.8666,12488.0
2018-01-29 11:20:00,21.93,22.0,21.93,22.0,13863.0,19.8666,19.93,19.8666,19.93,13863.0
2018-01-29 11:25:00,21.99,22.01,21.97,22.0,10521.0,19.921,19.9391,19.9029,19.93,10521.0
2018-01-29 11:30:00,22.0,22.02,21.98,22.02,9365.0,19.93,19.9482,19.9119,19.9482,9365.0
2018-01-29 11:35:00,22.03,22.03,22.0,22.0,8593.0,19.9572,19.9572,19.93,19.93,8593.0
2018-01-29 11:40:00,21.99,22.0,21.96,21.96,13799.0,19.921,19.93,19.8938,19.8938,13799.0
2018-01-29 11:45:00,21.96,22.01,21.96,21.98,7880.0,19.8938,19.9391,19.8938,19.9119,7880.0
2018-01-29 11:50:00,21.98,22.0,21.97,21.99,5162.0,19.9119,19.93,19.9029,19.921,5162.0
2018-01-29 11:55:00,21.99,21.99,21.94,21.95,8749.0,19.921,19.921,19.8757,19.8847,8749.0
2018-01-29 12:00:00,21.95,21.95,21.91,21.93,13665.0,19.8847,19.8847,19.8485,19.8666,13665.0
2018-01-29 12:05:00,21.93,22.0,21.92,21.97,8237.0,19.8666,19.93,19.8576,19.9029,8237.0
2018-01-29 12:10:00,21.97,22.01,21.97,21.99,5640.0,19.9029,19.9391,19.9029,19.921,5640.0
2018-01-29 12:15:00,21.99,22.01,21.98,22.0,4792.0,19.921,19.9391,19.9119,19.93,4792.0
2018-01-29 12:20:00,22.0,22.01,21.99,22.0,3520.0,19.93,19.9391,19.921,19.93,3520.0
2018-01-29 12:25:00,22.0,22.0,21.96,21.97,12370.0,19.93,19.93,19.8938,19.9029,12370.0
2018-01-29 12:30:00,21.98,21.99,21.94,21.95,8771.0,19.9119,19.921,19.8757,19.8847,8771.0
2018-01-29 12:35:00,21.95,22.01,21.95,21.99,6500.0,19.8847,19.9391,19.8847,19.921,6500.0
2018-01-29 12:40:00,21.99,22.0,21.96,21.97,5424.0,19.921,19.93,19.8938,19.9029,5424.0
2018-01-29 12:45:00,21.97,21.98,21.94,21.96,8608.0,19.9029,19.9119,19.8757,19.8938,8608.0
2018-01-29 12:50:00,21.96,21.98,21.96,21.98,3277.0,19.8938,19.9119,19.8938,19.9119,3277.0
2018-01-29 12:55:00,21.97,21.99,21.96,21.98,5622.0,19.9029,19.921,19.8938,19.9119,5622.0
2018-01-29 13:00:00,21.99,21.99,21.98,21.99,4445.0,19.921,19.921,19.9119,19.921,4445.0
2018-01-29 13:05:00,21.99,22.04,21.99,22.03,10011.0,19.921,19.9663,19.921,19.9572,10011.0
2018-01-29 13:10:00,22.03,22.03,21.99,22.03,15810.0,19.9572,19.9572,19.921,19.9572,15810.0
2018-01-29 13:15:00,22.03,22.16,22.03,22.16,22234.0,19.9572,20.075,19.9572,20.075,22234.0
2018-01-29 13:20:00,22.16,22.17,22.13,22.13,9297.0,20.075,20.084,20.0478,20.0478,9297.0
2018-01-29 13:25:00,22.13,22.14,22.12,22.13,3824.0,20.0478,20.0569,20.0387,20.0478,3824.0
2018-01-29 13:30:00,22.13,22.13,22.06,22.09,11405.0,20.0478,20.0478,19.9844,20.0116,11405.0
2018-01-29 13:35:00,22.09,22.09,22.07,22.08,7956.0,20.0116,20.0116,19.9935,20.0025,7956.0
2018-01-29 13:40:00,22.08,22.1,22.03,22.03,18678.0,20.0025,20.0206,19.9572,19.9572,18678.0
2018-01-29 13:45:00,22.04,22.06,22.03,22.04,11521.0,19.9663,19.9844,19.9572,19.9663,11521.0
2018-01-29 13:50:00,22.05,22.05,22.01,22.02,6844.0,19.9753,19.9753,19.9391,19.9482,6844.0
2018-01-29 13:55:00,22.02,22.02,21.98,21.99,12759.0,19.9482,19.9482,19.9119,19.921,12759.0
2018-01-29 14:00:00,21.99,22.03,21.99,21.99,9315.0,19.921,19.9572,19.921,19.921,9315.0
2018-01-29 14:05:00,21.98,22.0,21.98,22.0,6755.0,19.9119,19.93,19.9119,19.93,6755.0
2018-01-29 14:10:00,21.99,22.0,21.96,21.99,10055.0,19.921,19.93,19.8938,19.921,10055.0
2018-01-29 14:15:00,21.99,22.01,21.98,21.98,6948.0,19.921,19.9391,19.9119,19.9119,6948.0
2018-01-29 14:20:00,21.98,22.0,21.98,21.98,7142.0,19.9119,19.93,19.9119,19.9119,7142.0
2018-01-29 14:25:00,21.96,21.97,21.9,21.9,12547.0,19.8938,19.9029,19.8394,19.8394,12547.0
2018-01-29 14:30:00,21.9,21.93,21.86,21.86,11098.0,19.8394,19.8666,19.8032,19.8032,11098.0
2018-01-29 14:35:00,21.87,21.88,21.85,21.85,8440.0,19.8123,19.8213,19.7941,19.7941,8440.0
2018-01-29 14:40:00,21.85,21.89,21.83,21.88,12631.0,19.7941,19.8304,19.776,19.8213,12631.0
2018-01-29 14:45:00,21.88,21.92,21.88,21.89,8348.0,19.8213,19.8576,19.8213,19.8304,8348.0
2018-01-29 14:50:00,21.89,21.9,21.85,21.86,7170.0,19.8304,19.8394,19.7941,19.8032,7170.0
2018-01-29 14:55:00,21.86,21.91,21.86,21.88,10029.0,19.8032,19.8485,19.8032,19.8213,10029.0
2018-01-29 15:00:00,21.87,21.88,21.86,21.88,11673.0,19.8123,19.8213,19.8032,19.8213,11673.0
2018-01-29 15:05:00,21.87,21.88,21.82,21.86,22589.0,19.8123,19.8213,19.767,19.8032,22589.0
2018-01-29 15:10:00,21.86,21.89,21.86,21.88,11159.0,19.8032,19.8304,19.8032,19.8213,11159.0
2018-01-29 15:15:00,21.88,21.93,21.88,21.91,11508.0,19.8213,19.8666,19.8213,19.8485,11508.0
2018-01-29 15:20:00,21.91,21.92,21.87,21.9,13266.0,19.8485,19.8576,19.8123,19.8394,13266.0
2018-01-29 15:25:00,21.9,21.91,21.87,21.89,17215.0,19.8394,19.8485,19.8123,19.8304,17215.0
2018-01-29 15:30:00,21.89,21.9,21.86,21.89,20101.0,19.8304,19.8394,19.8032,19.8304,20101.0
2018-01-29 15:35:00,21.89,21.89,21.87,21.89,16906.0,19.8304,19.8304,19.8123,19.8304,16906.0
2018-01-29 15:40:00,21.88,21.88,21.83,21.86,38198.0,19.8213,19.8213,19.776,19.8032,38198.0
2018-01-29 15:45:00,21.85,21.87,21.8,21.82,50450.0,19.7941,19.8123,19.7489,19.767,50450.0
2018-01-29 15:50:00,21.83,21.92,21.83,21.91,73891.0,19.776,19.8576,19.776,19.8485,73891.0
2018-01-29 15:55:00,21.91,21.93,21.87,21.87,120912.0,19.8485,19.8666,19.8123,19.8123,120912.0
2018-01-30 09:30:00,21.65,21.67,21.51,21.62,54908.0,19.613,19.6311,19.4861,19.5858,54908.0
2018-01-30 09:35:00,21.64,21.72,21.43,21.43,41123.0,19.6039,19.6764,19.4137,19.4137,41123.0
2018-01-30 09:40:00,21.44,21.47,21.3,21.35,44137.0,19.4227,19.4499,19.2959,19.3412,44137.0
2018-01-30 09:45:00,21.35,21.45,21.32,21.42,24450.0,19.3412,19.4318,19.314,19.4046,24450.0
2018-01-30 09:50:00,21.41,21.46,21.33,21.36,12604.0,19.3955,19.4408,19.3231,19.3503,12604.0
2018-01-30 09:55:00,21.34,21.39,21.27,21.39,12459.0,19.3321,19.3774,19.2687,19.3774,12459.0
2018-01-30 10:00:00,21.41,21.46,21.38,21.4,14600.0,19.3955,19.4408,19.3684,19.3865,14600.0
2018-01-30 10:05:00,21.4,21.44,21.29,21.44,17071.0,19.3865,19.4227,19.2868,19.4227,17071.0
2018-01-30 10:10:00,21.45,21.58,21.44,21.56,16605.0,19.4318,19.5496,19.4227,19.5314,16605.0
2018-01-30 10:15:00,21.56,21.58,21.39,21.42,12761.0,19.5314,19.5496,19.3774,19.4046,12761.0
2018-01-30 10:20:00,21.42,21.5,21.4,21.49,8592.0,19.4046,19.4771,19.3865,19.468,8592.0
2018-01-30 10:25:00,21.5,21.54,21.47,21.47,44714.0,19.4771,19.5133,19.4499,19.4499,44714.0
2018-01-30 10:30:00,21.47,21.53,21.43,21.47,31851.0,19.4499,19.5043,19.4137,19.4499,31851.0
2018-01-30 10:35:00,21.47,21.47,21.25,21.28,38909.0,19.4499,19.4499,19.2506,19.2778,38909.0
2018-01-30 10:40:00,21.28,21.36,21.28,21.33,37304.0,19.2778,19.3503,19.2778,19.3231,37304.0
2018-01-30 10:45:00,21.31,21.31,21.19,21.24,44992.0,19.305,19.305,19.1962,19.2415,44992.0
2018-01-30 10:50:00,21.23,21.32,21.22,21.3,14563.0,19.2325,19.314,19.2234,19.2959,14563.0
2018-01-30 10:55:00,21.31,21.37,21.3,21.37,7693.0,19.305,19.3593,19.2959,19.3593,7693.0
2018-01-30 11:00:00,21.36,21.38,21.27,21.28,15766.0,19.3503,19.3684,19.2687,19.2778,15766.0
2018-01-30 11:05:00,21.28,21.3,21.26,21.3,4820.0,19.2778,19.2959,19.2597,19.2959,4820.0
2018-01-30 11:10:00,21.31,21.43,21.31,21.41,24275.0,19.305,19.4137,19.305,19.3955,24275.0
2018-01-30 11:15:00,21.42,21.45,21.39,21.43,11894.0,19.4046,19.4318,19.3774,19.4137,11894.0
2018-01-30 11:20:00,21.43,21.44,21.37,21.38,10376.0,19.4137,19.4227,19.3593,19.3684,10376.0
2018-01-30 11:25:00,21.38,21.39,21.31,21.32,10569.0,19.3684,19.3774,19.305,19.314,10569.0
2018-01-30 11:30:00,21.31,21.35,21.28,21.34,11332.0,19.305,19.3412,19.2778,19.3321,11332.0
2018-01-30 11:35:00,21.35,21.35,21.3,21.3,7365.0,19.3412,19.3412,19.2959,19.2959,7365.0
2018-01-30 11:40:00,21.32,21.4,21.31,21.39,9990.0,19.314,19.3865,19.305,19.3774,9990.0
2018-01-30 11:45:00,21.4,21.44,21.34,21.36,4900.0,19.3865,19.4227,19.3321,19.3503,4900.0
2018-01-30 11:50:00,21.35,21.37,21.34,21.36,11483.0,19.3412,19.3593,19.3321,19.3503,11483.0
2018-01-30 11:55:00,21.36,21.36,21.27,21.27,28887.0,19.3503,19.3503,19.2687,19.2687,28887.0
2018-01-30 12:00:00,21.28,21.3,21.21,21.3,12879.0,19.2778,19.2959,19.2144,19.2959,12879.0
2018-01-30 12:05:00,21.27,21.29,21.24,21.29,11668.0,19.2687,19.2868,19.2415,19.2868,11668.0
2018-01-30 12:10:00,21.28,21.3,21.26,21.26,4360.0,19.2778,19.2959,19.2597,19.2597,4360.0
2018-01-30 12:15:00,21.26,21.33,21.25,21.33,5768.0,19.2597,19.3231,19.2506,19.3231,5768.0
2018-01-30 12:20:00,21.33,21.33,21.29,21.3,6209.0,19.3231,19.3231,19.2868,19.2959,6209.0
2018-01-30 12:25:00,21.3,21.3,21.23,21.23,2469.0,19.2959,19.2959,19.2325,19.2325,2469.0
2018-01-30 12:30:00,21.23,21.26,21.22,21.24,7900.0,19.2325,19.2597,19.2234,19.2415,7900.0
2018-01-30 12:35:00,21.23,21.3,21.23,21.25,7072.0,19.2325,19.2959,19.2325,19.2506,7072.0
2018-01-30 12:40:00,21.25,21.26,21.22,21.23,7643.0,19.2506,19.2597,19.2234,19.2325,7643.0
2018-01-30 12:45:00,21.22,21.24,21.2,21.21,5148.0,19.2234,19.2415,19.2053,19.2144,5148.0
2018-01-30 12:50:00,21.21,21.27,21.2,21.27,26790.0,19.2144,19.2687,19.2053,19.2687,26790.0
2018-01-30 12:55:00,21.28,21.3,21.27,21.28,5969.0,19.2778,19.2959,19.2687,19.2778,5969.0
2018-01-30 13:00:00,21.28,21.28,21.2,21.22,6617.0,19.2778,19.2778,19.2053,19.2234,6617.0
2018-01-30 13:05:00,21.22,21.22,21.15,21.17,10250.0,19.2234,19.2234,19.16,19.1781,10250.0
2018-01-30 13:10:00,21.17,21.17,21.13,21.13,8711.0,19.1781,19.1781,19.1419,19.1419,8711.0
2018-01-30 13:15:00,21.11,21.12,21.06,21.06,9547.0,19.1238,19.1328,19.0785,19.0785,9547.0
2018-01-30 13:20:00,21.07,21.09,21.02,21.04,10560.0,19.0875,19.1057,19.0422,19.0604,10560.0
2018-01-30 13:25:00,21.05,21.07,20.99,20.99,38432.0,19.0694,19.0875,19.0151,19.0151,38432.0
2018-01-30 13:30:00,20.99,21.01,20.98,21.0,54371.0,19.0151,19.0332,19.006,19.0241,54371.0
2018-01-30 13:35:00,21.01,21.16,20.99,21.16,28949.0,19.0332,19.1691,19.0151,19.1691,28949.0
2018-01-30 13:40:00,21.16,21.19,21.11,21.11,12146.0,19.1691,19.1962,19.1238,19.1238,12146.0
2018-01-30 13:45:00,21.12,21.18,21.12,21.18,16187.0,19.1328,19.1872,19.1328,19.1872,16187.0
2018-01-30 13:50:00,21.18,21.19,21.14,21.15,9878.0,19.1872,19.1962,19.151,19.16,9878.0
2018-01-30 13:55:00,21.15,21.19,21.13,21.17,9701.0,19.16,19.1962,19.1419,19.1781,9701.0
2018-01-30 14:00:00,21.17,21.19,21.15,21.15,7746.0,19.1781,19.1962,19.16,19.16,7746.0
2018-01-30 14:05:00,21.15,21.18,21.12,21.12,9541.0,19.16,19.1872,19.1328,19.1328,9541.0
2018-01-30 14:10:00,21.13,21.22,21.13,21.2,12571.0,19.1419,19.2234,19.1419,19.2053,12571.0
2018-01-30 14:15:00,21.2,21.22,21.18,21.18,13364.0,19.2053,19.2234,19.1872,19.1872,13364.0
2018-01-30 14:20:00,21.18,21.21,21.18,21.2,17151.0,19.1872,19.2144,19.1872,19.2053,17151.0
2018-01-30 14:25:00,21.21,21.23,21.18,21.19,7661.0,19.2144,19.2325,19.1872,19.1962,7661.0
2018-01-30 14:30:00,21.19,21.2,21.17,21.19,11407.0,19.1962,19.2053,19.1781,19.1962,11407.0
2018-01-30 14:35:00,21.18,21.18,21.14,21.16,21562.0,19.1872,19.1872,19.151,19.1691,21562.0
2018-01-30 14:40:00,21.17,21.21,21.15,21.21,11730.0,19.1781,19.2144,19.16,19.2144,11730.0
2018-01-30 14:45:00,21.2,21.23,21.18,21.23,13078.0,19.2053,19.2325,19.1872,19.2325,13078.0
2018-01-30 14:50:00,21.23,21.23,21.2,21.23,10917.0,19.2325,19.2325,19.2053,19.2325,10917.0
2018-01-30 14:55:00,21.24,21.28,21.22,21.25,14846.0,19.2415,19.2778,19.2234,19.2506,14846.0
2018-01-30 15:00:00,21.24,21.26,21.23,21.23,10408.0,19.2415,19.2597,19.2325,19.2325,10408.0
2018-01-30 15:05:00,21.24,21.24,21.19,21.19,39972.0,19.2415,19.2415,19.1962,19.1962,39972.0
2018-01-30 15:10:00,21.19,21.22,21.17,21.21,58535.0,19.1962,19.2234,19.1781,19.2144,58535.0
2018-01-30 15:15:00,21.21,21.23,21.2,21.21,18503.0,19.2144,19.2325,19.2053,19.2144,18503.0
2018-01-30 15:20:00,21.21,21.22,21.17,21.2,41760.0,19.2144,19.2234,19.1781,19.2053,41760.0
2018-01-30 15:25:00,21.2,21.21,21.18,21.21,16285.0,19.2053,19.2144,19.1872,19.2144,16285.0
2018-01-30 15:30:00,21.21,21.22,21.19,21.2,68191.0,19.2144,19.2234,19.1962,19.2053,68191.0
2018-01-30 15:35:00,21.2,21.29,21.19,21.29,51065.0,19.2053,19.2868,19.1962,19.2868,51065.0
2018-01-30 15:40:00,21.29,21.32,21.26,21.32,34269.0,19.2868,19.314,19.2597,19.314,34269.0
2018-01-30 15:45:00,21.32,21.41,21.3,21.4,89791.0,19.314,19.3955,19.2959,19.3865,89791.0
2018-01-30 15:50:00,21.39,21.44,21.38,21.38,58181.0,19.3774,19.4227,19.3684,19.3684,58181.0
2018-01-30 15:55:00,21.38,21.39,21.34,21.34,159393.0,19.3684,19.3774,19.3321,19.3321,159393.0
2018-01-31 09:30:00,21.46,21.57,21.45,21.49,32693.0,19.4408,19.5405,19.4318,19.468,32693.0
2018-01-31 09:35:00,21.51,21.54,21.44,21.45,7228.0,19.4861,19.5133,19.4227,19.4318,7228.0
2018-01-31 09:40:00,21.42,21.44,21.38,21.39,3701.0,19.4046,19.4227,19.3684,19.3774,3701.0
2018-01-31 09:45:00,21.4,21.42,21.33,21.4,9922.0,19.3865,19.4046,19.3231,19.3865,9922.0
2018-01-31 09:50:00,21.4,21.4,21.25,21.32,29465.0,19.3865,19.3865,19.2506,19.314,29465.0
2018-01-31 09:55:00,21.32,21.34,21.12,21.12,41783.0,19.314,19.3321,19.1328,19.1328,41783.0
2018-01-31 10:00:00,21.13,21.18,20.98,20.99,39687.0,19.1419,19.1872,19.006,19.0151,39687.0
2018-01-31 10:05:00,20.97,21.03,20.95,21.0,30524.0,18.9969,19.0513,18.9788,19.0241,30524.0
2018-01-31 10:10:00,21.0,21.16,21.0,21.16,24106.0,19.0241,19.1691,19.0241,19.1691,24106.0
2018-01-31 10:15:00,21.16,21.21,21.06,21.13,25768.0,19.1691,19.2144,19.0785,19.1419,25768.0
2018-01-31 10:20:00,21.12,21.21,21.11,21.18,10100.0,19.1328,19.2144,19.1238,19.1872,10100.0
2018-01-31 10:25:00,21.19,21.19,21.09,21.1,9504.0,19.1962,19.1962,19.1057,19.1147,9504.0
2018-01-31 10:30:00,21.09,21.1,21.01,21.06,8490.0,19.1057,19.1147,19.0332,19.0785,8490.0
2018-01-31 10:35:00,21.09,21.11,21.05,21.05,5138.0,19.1057,19.1238,19.0694,19.0694,5138.0
2018-01-31 10:40:00,21.04,21.04,20.95,20.95,14463.0,19.0604,19.0604,18.9788,18.9788,14463.0
2018-01-31 10:45:00,20.94,20.96,20.9,20.94,9078.0,18.9698,18.9879,18.9335,18.9698,9078.0
2018-01-31 10:50:00,20.94,20.97,20.92,20.93,7705.0,18.9698,18.9969,18.9517,18.9607,7705.0
2018-01-31 10:55:00,20.94,20.96,20.93,20.94,5900.0,18.9698,18.9879,18.9607,18.9698,5900.0
2018-01-31 11:00:00,20.94,20.96,20.92,20.92,7799.0,18.9698,18.9879,18.9517,18.9517,7799.0
2018-01-31 11:05:00,20.93,20.93,20.86,20.87,14339.0,18.9607,18.9607,18.8973,18.9064,14339.0
2018-01-31 11:10:00,20.86,20.94,20.86,20.91,20141.0,18.8973,18.9698,18.8973,18.9426,20141.0
2018-01-31 11:15:00,20.91,20.91,20.85,20.9,9025.0,18.9426,18.9426,18.8882,18.9335,9025.0
2018-01-31 11:20:00,20.91,20.93,20.88,20.88,11200.0,18.9426,18.9607,18.9154,18.9154,11200.0
2018-01-31 11:25:00,20.88,20.91,20.84,20.84,15067.0,18.9154,18.9426,18.8792,18.8792,15067.0
2018-01-31 11:30:00,20.85,20.92,20.85,20.9,8296.0,18.8882,18.9517,18.8882,18.9335,8296.0
2018-01-31 11:35:00,20.9,20.9,20.82,20.82,14295.0,18.9335,18.9335,18.8611,18.8611,14295.0
2018-01-31 11:40:00,20.82,20.85,20.79,20.8,16302.0,18.8611,18.8882,18.8339,18.8429,16302.0
2018-01-31 11:45:00,20.81,20.84,20.79,20.8,6663.0,18.852,18.8792,18.8339,18.8429,6663.0
2018-01-31 11:50:00,20.8,20.8,20.72,20.73,20913.0,18.8429,18.8429,18.7705,18.7795,20913.0
2018-01-31 11:55:00,20.74,20.75,20.71,20.71,7236.0,18.7886,18.7976,18.7614,18.7614,7236.0
2018-01-31 12:00:00,20.7,20.78,20.7,20.77,8550.0,18.7524,18.8248,18.7524,18.8158,8550.0
2018-01-31 12:05:00,20.78,20.78,20.73,20.75,6610.0,18.8248,18.8248,18.7795,18.7976,6610.0
2018-01-31 12:10:00,20.74,20.74,20.7,20.74,4800.0,18.7886,18.7886,18.7524,18.7886,4800.0
2018-01-31 12:15:00,20.73,20.77,20.7,20.77,5474.0,18.7795,18.8158,18.7524,18.8158,5474.0
2018-01-31 12:20:00,20.77,20.79,20.76,20.79,5137.0,18.8158,18.8339,18.8067,18.8339,5137.0
2018-01-31 12:25:00,20.77,20.77,20.76,20.76,1000.0,18.8158,18.8158,18.8067,18.8067,1000.0
2018-01-31 12:30:00,20.76,20.78,20.75,20.76,5842.0,18.8067,18.8248,18.7976,18.8067,5842.0
2018-01-31 12:35:00,20.77,20.79,20.76,20.77,4700.0,18.8158,18.8339,18.8067,18.8158,4700.0
2018-01-31 12:40:00,20.77,20.79,20.76,20.78,7849.0,18.8158,18.8339,18.8067,18.8248,7849.0
2018-01-31 12:45:00,20.78,20.79,20.76,20.77,3400.0,18.8248,18.8339,18.8067,18.8158,3400.0
2018-01-31 12:50:00,20.77,20.79,20.76,20.77,6250.0,18.8158,18.8339,18.8067,18.8158,6250.0
2018-01-31 12:55:00,20.78,20.79,20.78,20.79,3100.0,18.8248,18.8339,18.8248,18.8339,3100.0
2018-01-31 13:00:00,20.79,20.81,20.76,20.76,6583.0,18.8339,18.852,18.8067,18.8067,6583.0
2018-01-31 13:05:00,20.77,20.81,20.77,20.8,4599.0,18.8158,18.852,18.8158,18.8429,4599.0
2018-01-31 13:10:00,20.8,20.8,20.77,20.8,7840.0,18.8429,18.8429,18.8158,18.8429,7840.0
2018-01-31 13:15:00,20.8,20.81,20.76,20.77,6886.0,18.8429,18.852,18.8067,18.8158,6886.0
2018-01-31 13:20:00,20.77,20.77,20.74,20.75,7050.0,18.8158,18.8158,18.7886,18.7976,7050.0
2018-01-31 13:25:00,20.76,20.76,20.71,20.74,15329.0,18.8067,18.8067,18.7614,18.7886,15329.0
2018-01-31 13:30:00,20.73,20.76,20.72,20.75,9110.0,18.7795,18.8067,18.7705,18.7976,9110.0
2018-01-31 13:35:00,20.75,20.76,20.74,20.75,6194.0,18.7976,18.8067,18.7886,18.7976,6194.0
2018-01-31 13:40:00,20.75,20.75,20.71,20.72,23408.0,18.7976,18.7976,18.7614,18.7705,23408.0
2018-01-31 13:45:00,20.71,20.71,20.69,20.7,6849.0,18.7614,18.7614,18.7433,18.7524,6849.0
2018-01-31 13:50:00,20.7,20.71,20.69,20.71,8098.0,18.7524,18.7614,18.7433,18.7614,8098.0
2018-01-31 13:55:00,20.71,20.76,20.7,20.73,11056.0,18.7614,18.8067,18.7524,18.7795,11056.0
2018-01-31 14:00:00,20.72,20.79,20.69,20.69,14594.0,18.7705,18.8339,18.7433,18.7433,14594.0
2018-01-31 14:05:00,20.68,20.75,20.67,20.73,8186.0,18.7342,18.7976,18.7252,18.7795,8186.0
2018-01-31 14:10:00,20.73,20.76,20.72,20.72,11163.0,18.7795,18.8067,18.7705,18.7705,11163.0
2018-01-31 14:15:00,20.72,20.76,20.71,20.73,13623.0,18.7705,18.8067,18.7614,18.7795,13623.0
2018-01-31 14:20:00,20.73,20.73,20.64,20.64,8785.0,18.7795,18.7795,18.698,18.698,8785.0
2018-01-31 14:25:00,20.64,20.67,20.57,20.57,24252.0,18.698,18.7252,18.6346,18.6346,24252.0
2018-01-31 14:30:00,20.57,20.57,20.47,20.49,45085.0,18.6346,18.6346,18.544,18.5621,45085.0
2018-01-31 14:35:00,20.48,20.49,20.41,20.43,26929.0,18.5531,18.5621,18.4896,18.5078,26929.0
2018-01-31 14:40:00,20.43,20.45,20.38,20.38,16269.0,18.5078,18.5259,18.4625,18.4625,16269.0
2018-01-31 14:45:00,20.38,20.39,20.27,20.28,33931.0,18.4625,18.4715,18.3628,18.3719,33931.0
2018-01-31 14:50:00,20.28,20.28,20.22,20.28,50900.0,18.3719,18.3719,18.3175,18.3719,50900.0
2018-01-31 14:55:00,20.28,20.45,20.27,20.42,33137.0,18.3719,18.5259,18.3628,18.4987,33137.0
2018-01-31 15:00:00,20.42,20.47,20.41,20.43,28001.0,18.4987,18.544,18.4896,18.5078,28001.0
2018-01-31 15:05:00,20.42,20.44,20.37,20.43,25101.0,18.4987,18.5168,18.4534,18.5078,25101.0
2018-01-31 15:10:00,20.43,20.45,20.4,20.43,46439.0,18.5078,18.5259,18.4806,18.5078,46439.0
2018-01-31 15:15:00,20.43,20.43,20.38,20.42,33621.0,18.5078,18.5078,18.4625,18.4987,33621.0
2018-01-31 15:20:00,20.42,20.44,20.41,20.44,13746.0,18.4987,18.5168,18.4896,18.5168,13746.0
2018-01-31 15:25:00,20.43,20.5,20.43,20.49,28428.0,18.5078,18.5712,18.5078,18.5621,28428.0
2018-01-31 15:30:00,20.5,20.57,20.48,20.55,33673.0,18.5712,18.6346,18.5531,18.6165,33673.0
2018-01-31 15:35:00,20.55,20.68,20.55,20.66,36701.0,18.6165,18.7342,18.6165,18.7161,36701.0
2018-01-31 15:40:00,20.66,20.69,20.63,20.64,61451.0,18.7161,18.7433,18.6889,18.698,61451.0
2018-01-31 15:45:00,20.64,20.71,20.64,20.65,73306.0,18.698,18.7614,18.698,18.7071,73306.0
2018-01-31 15:50:00,20.66,20.71,20.65,20.7,57006.0,18.7161,18.7614,18.7071,18.7524,57006.0
2018-01-31 15:55:00,20.7,20.71,20.66,20.7,229759.0,18.7524,18.7614,18.7161,18.7524,229759.0
2018-02-01 09:30:00,20.47,20.47,20.11,20.11,36010.0,18.544,18.544,18.2179,18.2179,36010.0
2018-02-01 09:35:00,20.12,20.44,20.12,20.39,24794.0,18.2269,18.5168,18.2269,18.4715,24794.0
2018-02-01 09:40:00,20.36,20.75,20.36,20.69,43008.0,18.4443,18.7976,18.4443,18.7433,43008.0
2018-02-01 09:45:00,20.66,20.74,20.6,20.74,9126.0,18.7161,18.7886,18.6618,18.7886,9126.0
2018-02-01 09:50:00,20.76,20.9,20.7,20.9,19208.0,18.8067,18.9335,18.7524,18.9335,19208.0
2018-02-01 09:55:00,20.91,21.06,20.74,20.74,33762.0,18.9426,19.0785,18.7886,18.7886,33762.0
2018-02-01 10:00:00,20.77,20.94,20.72,20.88,21969.0,18.8158,18.9698,18.7705,18.9154,21969.0
2018-02-01 10:05:00,20.9,20.97,20.84,20.84,15715.0,18.9335,18.9969,18.8792,18.8792,15715.0
2018-02-01 10:10:00,20.81,20.87,20.79,20.8,14696.0,18.852,18.9064,18.8339,18.8429,14696.0
2018-02-01 10:15:00,20.8,20.9,20.78,20.89,15402.0,18.8429,18.9335,18.8248,18.9245,15402.0
2018-02-01 10:20:00,20.89,20.91,20.82,20.87,7176.0,18.9245,18.9426,18.8611,18.9064,7176.0
2018-02-01 10:25:00,20.85,20.9,20.77,20.77,12760.0,18.8882,18.9335,18.8158,18.8158,12760.0
2018-02-01 10:30:00,20.73,20.78,20.69,20.78,34075.0,18.7795,18.8248,18.7433,18.8248,34075.0
2018-02-01 10:35:00,20.77,20.83,20.69,20.72,12379.0,18.8158,18.8701,18.7433,18.7705,12379.0
2018-02-01 10:40:00,20.7,20.7,20.62,20.63,10397.0,18.7524,18.7524,18.6799,18.6889,10397.0
2018-02-01 10:45:00,20.6,20.64,20.54,20.56,18166.0,18.6618,18.698,18.6074,18.6255,18166.0
2018-02-01 10:50:00,20.57,20.6,20.52,20.55,46108.0,18.6346,18.6618,18.5893,18.6165,46108.0
2018-02-01 10:55:00,20.55,20.55,20.45,20.52,29485.0,18.6165,18.6165,18.5259,18.5893,29485.0
2018-02-01 11:00:00,20.53,20.58,20.46,20.46,17845.0,18.5983,18.6436,18.5349,18.5349,17845.0
2018-02-01 11:05:00,20.47,20.49,20.43,20.48,24246.0,18.544,18.5621,18.5078,18.5531,24246.0
2018-02-01 11:10:00,20.48,20.56,20.48,20.56,6088.0,18.5531,18.6255,18.5531,18.6255,6088.0
2018-02-01 11:15:00,20.56,20.59,20.54,20.55,20119.0,18.6255,18.6527,18.6074,18.6165,20119.0
2018-02-01 11:20:00,20.55,20.55,20.43,20.52,17527.0,18.6165,18.6165,18.5078,18.5893,17527.0
2018-02-01 11:25:00,20.52,20.53,20.42,20.45,26000.0,18.5893,18.5983,18.4987,18.5259,26000.0
2018-02-01 11:30:00,20.45,20.55,20.45,20.52,11063.0,18.5259,18.6165,18.5259,18.5893,11063.0
2018-02-01 11:35:00,20.53,20.63,20.53,20.62,11620.0,18.5983,18.6889,18.5983,18.6799,11620.0
2018-02-01 11:40:00,20.63,20.64,20.59,20.63,13813.0,18.6889,18.698,18.6527,18.6889,13813.0
2018-02-01 11:45:00,20.63,20.63,20.53,20.53,18750.0,18.6889,18.6889,18.5983,18.5983,18750.0
2018-02-01 11:50:00,20.52,20.52,20.44,20.44,8702.0,18.5893,18.5893,18.5168,18.5168,8702.0
2018-02-01 11:55:00,20.42,20.5,20.42,20.5,17925.0,18.4987,18.5712,18.4987,18.5712,17925.0
2018-02-01 12:00:00,20.5,20.53,20.46,20.47,12486.0,18.5712,18.5983,18.5349,18.544,12486.0
2018-02-01 12:05:00,20.48,20.49,20.46,20.48,5779.0,18.5531,18.5621,18.5349,18.5531,5779.0
2018-02-01 12:10:00,20.5,20.58,20.5,20.57,8780.0,18.5712,18.6436,18.5712,18.6346,8780.0
2018-02-01 12:15:00,20.58,20.64,20.57,20.63,9184.0,18.6436,18.698,18.6346,18.6889,9184.0
2018-02-01 12:20:00,20.64,20.66,20.62,20.64,8284.0,18.698,18.7161,18.6799,18.698,8284.0
2018-02-01 12:25:00,20.63,20.63,20.59,20.61,10488.0,18.6889,18.6889,18.6527,18.6708,10488.0
2018-02-01 12:30:00,20.62,20.65,20.62,20.63,6480.0,18.6799,18.7071,18.6799,18.6889,6480.0
2018-02-01 12:35:00,20.63,20.67,20.63,20.67,9066.0,18.6889,18.7252,18.6889,18.7252,9066.0
2018-02-01 12:40:00,20.67,20.73,20.67,20.73,4935.0,18.7252,18.7795,18.7252,18.7795,4935.0
2018-02-01 12:45:00,20.73,20.79,20.73,20.73,19630.0,18.7795,18.8339,18.7795,18.7795,19630.0
2018-02-01 12:50:00,20.72,20.72,20.67,20.68,15833.0,18.7705,18.7705,18.7252,18.7342,15833.0
2018-02-01 12:55:00,20.68,20.71,20.68,20.71,12100.0,18.7342,18.7614,18.7342,18.7614,12100.0
2018-02-01 13:00:00,20.72,20.76,20.72,20.76,5978.0,18.7705,18.8067,18.7705,18.8067,5978.0
2018-02-01 13:05:00,20.76,20.8,20.72,20.73,10435.0,18.8067,18.8429,18.7705,18.7795,10435.0
2018-02-01 13:10:00,20.74,20.77,20.73,20.76,14340.0,18.7886,18.8158,18.7795,18.8067,14340.0
2018-02-01 13:15:00,20.76,20.83,20.76,20.8,11717.0,18.8067,18.8701,18.8067,18.8429,11717.0
2018-02-01 13:20:00,20.81,20.81,20.79,20.79,4150.0,18.852,18.852,18.8339,18.8339,4150.0
2018-02-01 13:25:00,20.8,20.81,20.79,20.8,11207.0,18.8429,18.852,18.8339,18.8429,11207.0
2018-02-01 13:30:00,20.8,20.81,20.78,20.79,8885.0,18.8429,18.852,18.8248,18.8339,8885.0
2018-02-01 13:35:00,20.77,20.79,20.77,20.78,11403.0,18.8158,18.8339,18.8158,18.8248,11403.0
2018-02-01 13:40:00,20.79,20.79,20.77,20.78,4735.0,18.8339,18.8339,18.8158,18.8248,4735.0
2018-02-01 13:45:00,20.78,20.79,20.75,20.77,4737.0,18.8248,18.8339,18.7976,18.8158,4737.0
2018-02-01 13:50:00,20.77,20.77,20.72,20.72,10617.0,18.8158,18.8158,18.7705,18.7705,10617.0
2018-02-01 13:55:00,20.73,20.76,20.72,20.73,7010.0,18.7795,18.8067,18.7705,18.7795,7010.0
2018-02-01 14:00:00,20.73,20.77,20.68,20.72,57952.0,18.7795,18.8158,18.7342,18.7705,57952.0
2018-02-01 14:05:00,20.72,20.73,20.7,20.71,5627.0,18.7705,18.7795,18.7524,18.7614,5627.0
2018-02-01 14:10:00,20.72,20.72,20.68,20.68,5816.0,18.7705,18.7705,18.7342,18.7342,5816.0
2018-02-01 14:15:00,20.68,20.68,20.61,20.61,11887.0,18.7342,18.7342,18.6708,18.6708,11887.0
2018-02-01 14:20:00,20.6,20.6,20.53,20.59,12615.0,18.6618,18.6618,18.5983,18.6527,12615.0
2018-02-01 14:25:00,20.59,20.61,20.53,20.61,8903.0,18.6527,18.6708,18.5983,18.6708,8903.0
2018-02-01 14:30:00,20.61,20.61,20.55,20.55,11752.0,18.6708,18.6708,18.6165,18.6165,11752.0
2018-02-01 14:35:00,20.55,20.59,20.55,20.58,11875.0,18.6165,18.6527,18.6165,18.6436,11875.0
2018-02-01 14:40:00,20.58,20.62,20.57,20.57,6679.0,18.6436,18.6799,18.6346,18.6346,6679.0
2018-02-01 14:45:00,20.57,20.62,20.57,20.62,8424.0,18.6346,18.6799,18.6346,18.6799,8424.0
2018-02-01 14:50:00,20.62,20.62,20.58,20.58,7469.0,18.6799,18.6799,18.6436,18.6436,7469.0
2018-02-01 14:55:00,20.59,20.61,20.55,20.57,19876.0,18.6527,18.6708,18.6165,18.6346,19876.0
2018-02-01 15:00:00,20.56,20.56,20.5,20.5,18688.0,18.6255,18.6255,18.5712,18.5712,18688.0
2018-02-01 15:05:00,20.5,20.58,20.5,20.57,10632.0,18.5712,18.6436,18.5712,18.6346,10632.0
2018-02-01 15:10:00,20.58,20.59,20.56,20.57,16371.0,18.6436,18.6527,18.6255,18.6346,16371.0
2018-02-01 15:15:00,20.57,20.57,20.5,20.5,10670.0,18.6346,18.6346,18.5712,18.5712,10670.0
2018-02-01 15:20:00,20.49,20.53,20.49,20.51,9735.0,18.5621,18.5983,18.5621,18.5802,9735.0
2018-02-01 15:25:00,20.5,20.54,20.48,20.48,11973.0,18.5712,18.6074,18.5531,18.5531,11973.0
2018-02-01 15:30:00,20.48,20.49,20.43,20.47,28636.0,18.5531,18.5621,18.5078,18.544,28636.0
2018-02-01 15:35:00,20.47,20.48,20.43,20.46,27997.0,18.544,18.5531,18.5078,18.5349,27997.0
2018-02-01 15:40:00,20.46,20.48,20.41,20.44,28904.0,18.5349,18.5531,18.4896,18.5168,28904.0
2018-02-01 15:45:00,20.45,20.51,20.44,20.51,56324.0,18.5259,18.5802,18.5168,18.5802,56324.0
2018-02-01 15:50:00,20.51,20.53,20.47,20.48,44346.0,18.5802,18.5983,18.544,18.5531,44346.0
2018-02-01 15:55:00,20.48,20.52,20.45,20.5,96228.0,18.5531,18.5893,18.5259,18.5712,96228.0
2018-02-02 09:30:00,20.31,20.46,20.22,20.23,23388.0,18.399,18.5349,18.3175,18.3266,23388.0
2018-02-02 09:35:00,20.25,20.57,20.19,20.38,25461.0,18.3447,18.6346,18.2903,18.4625,25461.0
2018-02-02 09:40:00,20.39,20.42,20.34,20.4,9829.0,18.4715,18.4987,18.4262,18.4806,9829.0
2018-02-02 09:45:00,20.39,20.4,20.28,20.31,12900.0,18.4715,18.4806,18.3719,18.399,12900.0
2018-02-02 09:50:00,20.32,20.37,20.28,20.28,14504.0,18.4081,18.4534,18.3719,18.3719,14504.0
2018-02-02 09:55:00,20.28,20.3,20.24,20.27,16418.0,18.3719,18.39,18.3356,18.3628,16418.0
2018-02-02 10:00:00,20.27,20.35,20.27,20.28,16142.0,18.3628,18.4353,18.3628,18.3719,16142.0
2018-02-02 10:05:00,20.28,20.44,20.25,20.43,17449.0,18.3719,18.5168,18.3447,18.5078,17449.0
2018-02-02 10:10:00,20.44,20.75,20.44,20.72,41778.0,18.5168,18.7976,18.5168,18.7705,41778.0
2018-02-02 10:15:00,20.72,20.76,20.68,20.71,39748.0,18.7705,18.8067,18.7342,18.7614,39748.0
2018-02-02 10:20:00,20.71,20.71,20.62,20.68,29147.0,18.7614,18.7614,18.6799,18.7342,29147.0
2018-02-02 10:25:00,20.68,20.86,20.68,20.84,41834.0,18.7342,18.8973,18.7342,18.8792,41834.0
2018-02-02 10:30:00,20.85,20.86,20.76,20.82,23865.0,18.8882,18.8973,18.8067,18.8611,23865.0
2018-02-02 10:35:00,20.82,20.99,20.81,20.9,34348.0,18.8611,19.0151,18.852,18.9335,34348.0
2018-02-02 10:40:00,20.9,20.96,20.87,20.88,17022.0,18.9335,18.9879,18.9064,18.9154,17022.0
2018-02-02 10:45:00,20.88,20.89,20.82,20.89,26576.0,18.9154,18.9245,18.8611,18.9245,26576.0
2018-02-02 10:50:00,20.88,20.95,20.87,20.9,30923.0,18.9154,18.9788,18.9064,18.9335,30923.0
2018-02-02 10:55:00,20.89,20.9,20.82,20.89,15900.0,18.9245,18.9335,18.8611,18.9245,15900.0
2018-02-02 11:00:00,20.89,20.91,20.85,20.9,13806.0,18.9245,18.9426,18.8882,18.9335,13806.0
2018-02-02 11:05:00,20.89,20.9,20.82,20.9,19749.0,18.9245,18.9335,18.8611,18.9335,19749.0
2018-02-02 11:10:00,20.9,20.91,20.88,20.9,8627.0,18.9335,18.9426,18.9154,18.9335,8627.0
2018-02-02 11:15:00,20.91,20.91,20.82,20.85,18816.0,18.9426,18.9426,18.8611,18.8882,18816.0
2018-02-02 11:20:00,20.85,20.88,20.82,20.87,31860.0,18.8882,18.9154,18.8611,18.9064,31860.0
2018-02-02 11:25:00,20.86,20.87,20.82,20.84,17423.0,18.8973,18.9064,18.8611,18.8792,17423.0
2018-02-02 11:30:00,20.85,20.88,20.84,20.88,7369.0,18.8882,18.9154,18.8792,18.9154,7369.0
2018-02-02 11:35:00,20.89,20.91,20.86,20.91,16911.0,18.9245,18.9426,18.8973,18.9426,16911.0
2018-02-02 11:40:00,20.91,20.92,20.85,20.88,15067.0,18.9426,18.9517,18.8882,18.9154,15067.0
2018-02-02 11:45:00,20.88,20.88,20.83,20.85,29540.0,18.9154,18.9154,18.8701,18.8882,29540.0
2018-02-02 11:50:00,20.85,20.91,20.83,20.91,25695.0,18.8882,18.9426,18.8701,18.9426,25695.0
2018-02-02 11:55:00,20.91,20.93,20.85,20.85,22261.0,18.9426,18.9607,18.8882,18.8882,22261.0
2018-02-02 12:00:00,20.85,20.9,20.83,20.89,34447.0,18.8882,18.9335,18.8701,18.9245,34447.0
2018-02-02 12:05:00,20.88,20.93,20.88,20.92,28635.0,18.9154,18.9607,18.9154,18.9517,28635.0
2018-02-02 12:10:00,20.92,21.08,20.91,21.05,42679.0,18.9517,19.0966,18.9426,19.0694,42679.0
2018-02-02 12:15:00,21.05,21.1,21.05,21.06,20150.0,19.0694,19.1147,19.0694,19.0785,20150.0
2018-02-02 12:20:00,21.05,21.05,20.98,20.98,17802.0,19.0694,19.0694,19.006,19.006,17802.0
2018-02-02 12:25:00,20.98,20.98,20.94,20.97,15235.0,19.006,19.006,18.9698,18.9969,15235.0
2018-02-02 12:30:00,20.97,20.98,20.93,20.96,8554.0,18.9969,19.006,18.9607,18.9879,8554.0
2018-02-02 12:35:00,20.97,20.98,20.94,20.95,8140.0,18.9969,19.006,18.9698,18.9788,8140.0
2018-02-02 12:40:00,20.94,20.99,20.91,20.98,8927.0,18.9698,19.0151,18.9426,19.006,8927.0
2018-02-02 12:45:00,20.99,21.13,20.99,21.11,38824.0,19.0151,19.1419,19.0151,19.1238,38824.0
2018-02-02 12:50:00,21.12,21.14,21.04,21.04,15168.0,19.1328,19.151,19.0604,19.0604,15168.0
2018-02-02 12:55:00,21.04,21.08,21.03,21.04,11285.0,19.0604,19.0966,19.0513,19.0604,11285.0
2018-02-02 13:00:00,21.03,21.04,21.02,21.02,4420.0,19.0513,19.0604,19.0422,19.0422,4420.0
2018-02-02 13:05:00,21.02,21.06,21.0,21.06,17250.0,19.0422,19.0785,19.0241,19.0785,17250.0
2018-02-02 13:10:00,21.06,21.08,21.02,21.08,16544.0,19.0785,19.0966,19.0422,19.0966,16544.0
2018-02-02 13:15:00,21.09,21.1,21.01,21.01,9300.0,19.1057,19.1147,19.0332,19.0332,9300.0
2018-02-02 13:20:00,21.03,21.03,20.94,20.97,29083.0,19.0513,19.0513,18.9698,18.9969,29083.0
2018-02-02 13:25:00,20.96,21.0,20.96,20.99,7894.0,18.9879,19.0241,18.9879,19.0151,7894.0
2018-02-02 13:30:00,21.0,21.04,21.0,21.02,11747.0,19.0241,19.0604,19.0241,19.0422,11747.0
2018-02-02 13:35:00,21.02,21.02,20.94,20.95,10497.0,19.0422,19.0422,18.9698,18.9788,10497.0
2018-02-02 13:40:00,20.96,20.96,20.94,20.96,8009.0,18.9879,18.9879,18.9698,18.9879,8009.0
2018-02-02 13:45:00,20.96,20.97,20.93,20.94,6609.0,18.9879,18.9969,18.9607,18.9698,6609.0
2018-02-02 13:50:00,20.93,20.99,20.89,20.98,20418.0,18.9607,19.0151,18.9245,19.006,20418.0
2018-02-02 13:55:00,20.98,20.99,20.96,20.97,6243.0,19.006,19.0151,18.9879,18.9969,6243.0
2018-02-02 14:00:00,20.96,20.97,20.92,20.96,14615.0,18.9879,18.9969,18.9517,18.9879,14615.0
2018-02-02 14:05:00,20.96,20.99,20.93,20.95,41696.0,18.9879,19.0151,18.9607,18.9788,41696.0
2018-02-02 14:10:00,20.95,20.95,20.88,20.92,40569.0,18.9788,18.9788,18.9154,18.9517,40569.0
2018-02-02 14:15:00,20.91,20.95,20.86,20.91,33077.0,18.9426,18.9788,18.8973,18.9426,33077.0
2018-02-02 14:20:00,20.93,20.93,20.79,20.8,53513.0,18.9607,18.9607,18.8339,18.8429,53513.0
2018-02-02 14:25:00,20.8,20.82,20.64,20.64,83286.0,18.8429,18.8611,18.698,18.698,83286.0
2018-02-02 14:30:00,20.64,20.75,20.63,20.7,17992.0,18.698,18.7976,18.6889,18.7524,17992.0
2018-02-02 14:35:00,20.7,20.73,20.58,20.6,36491.0,18.7524,18.7795,18.6436,18.6618,36491.0
2018-02-02 14:40:00,20.6,20.7,20.57,20.7,60284.0,18.6618,18.7524,18.6346,18.7524,60284.0
2018-02-02 14:45:00,20.69,20.69,20.59,20.63,42385.0,18.7433,18.7433,18.6527,18.6889,42385.0
2018-02-02 14:50:00,20.64,20.65,20.59,20.61,16245.0,18.698,18.7071,18.6527,18.6708,16245.0
2018-02-02 14:55:00,20.62,20.62,20.49,20.5,36795.0,18.6799,18.6799,18.5621,18.5712,36795.0
2018-02-02 15:00:00,20.51,20.58,20.49,20.49,14265.0,18.5802,18.6436,18.5621,18.5621,14265.0
2018-02-02 15:05:00,20.5,20.51,20.36,20.43,62109.0,18.5712,18.5802,18.4443,18.5078,62109.0
2018-02-02 15:10:00,20.43,20.65,20.42,20.57,33660.0,18.5078,18.7071,18.4987,18.6346,33660.0
2018-02-02 15:15:00,20.57,20.66,20.56,20.62,38533.0,18.6346,18.7161,18.6255,18.6799,38533.0
2018-02-02 15:20:00,20.62,20.69,20.62,20.69,24630.0,18.6799,18.7433,18.6799,18.7433,24630.0
2018-02-02 15:25:00,20.7,20.74,20.68,20.68,23861.0,18.7524,18.7886,18.7342,18.7342,23861.0
2018-02-02 15:30:00,20.67,20.68,20.59,20.67,32555.0,18.7252,18.7342,18.6527,18.7252,32555.0
2018-02-02 15:35:00,20.66,20.75,20.65,20.74,31109.0,18.7161,18.7976,18.7071,18.7886,31109.0
2018-02-02 15:40:00,20.73,20.73,20.66,20.71,36353.0,18.7795,18.7795,18.7161,18.7614,36353.0
2018-02-02 15:45:00,20.69,20.7,20.59,20.62,57688.0,18.7433,18.7524,18.6527,18.6799,57688.0
2018-02-02 15:50:00,20.61,20.63,20.55,20.56,53911.0,18.6708,18.6889,18.6165,18.6255,53911.0
2018-02-02 15:55:00,20.56,20.58,20.52,20.56,178822.0,18.6255,18.6436,18.5893,18.6255,178822.0
2018-02-05 09:30:00,20.16,20.55,20.16,20.55,77953.0,18.2632,18.6165,18.2632,18.6165,77953.0
2018-02-05 09:35:00,20.57,20.89,20.54,20.89,56292.0,18.6346,18.9245,18.6074,18.9245,56292.0
2018-02-05 09:40:00,20.85,20.94,20.63,20.71,52359.0,18.8882,18.9698,18.6889,18.7614,52359.0
2018-02-05 09:45:00,20.71,20.87,20.61,20.61,20383.0,18.7614,18.9064,18.6708,18.6708,20383.0
2018-02-05 09:50:00,20.63,20.64,20.47,20.58,33981.0,18.6889,18.698,18.544,18.6436,33981.0
2018-02-05 09:55:00,20.61,20.68,20.61,20.68,18473.0,18.6708,18.7342,18.6708,18.7342,18473.0
2018-02-05 10:00:00,20.68,20.77,20.64,20.66,32472.0,18.7342,18.8158,18.698,18.7161,32472.0
2018-02-05 10:05:00,20.67,20.69,20.62,20.68,26891.0,18.7252,18.7433,18.6799,18.7342,26891.0
2018-02-05 10:10:00,20.69,20.74,20.64,20.72,21600.0,18.7433,18.7886,18.698,18.7705,21600.0
2018-02-05 10:15:00,20.72,20.77,20.7,20.7,32634.0,18.7705,18.8158,18.7524,18.7524,32634.0
2018-02-05 10:20:00,20.69,20.73,20.66,20.73,18011.0,18.7433,18.7795,18.7161,18.7795,18011.0
2018-02-05 10:25:00,20.73,20.83,20.73,20.81,27461.0,18.7795,18.8701,18.7795,18.852,27461.0
2018-02-05 10:30:00,20.82,20.82,20.67,20.68,16286.0,18.8611,18.8611,18.7252,18.7342,16286.0
2018-02-05 10:35:00,20.68,20.76,20.67,20.69,21711.0,18.7342,18.8067,18.7252,18.7433,21711.0
2018-02-05 10:40:00,20.68,20.76,20.68,20.76,11394.0,18.7342,18.8067,18.7342,18.8067,11394.0
2018-02-05 10:45:00,20.77,20.87,20.75,20.86,14273.0,18.8158,18.9064,18.7976,18.8973,14273.0
2018-02-05 10:50:00,20.85,20.93,20.8,20.91,9385.0,18.8882,18.9607,18.8429,18.9426,9385.0
2018-02-05 10:55:00,20.91,21.0,20.85,20.99,16300.0,18.9426,19.0241,18.8882,19.0151,16300.0
2018-02-05 11:00:00,20.99,21.03,20.89,20.9,17049.0,19.0151,19.0513,18.9245,18.9335,17049.0
2018-02-05 11:05:00,20.89,20.89,20.75,20.77,24103.0,18.9245,18.9245,18.7976,18.8158,24103.0
2018-02-05 11:10:00,20.76,20.81,20.7,20.72,23740.0,18.8067,18.852,18.7524,18.7705,23740.0
2018-02-05 11:15:00,20.72,20.77,20.72,20.73,14111.0,18.7705,18.8158,18.7705,18.7795,14111.0
2018-02-05 11:20:00,20.72,20.75,20.67,20.75,10469.0,18.7705,18.7976,18.7252,18.7976,10469.0
2018-02-05 11:25:00,20.75,20.76,20.66,20.68,10281.0,18.7976,18.8067,18.7161,18.7342,10281.0
2018-02-05 11:30:00,20.67,20.69,20.6,20.69,17628.0,18.7252,18.7433,18.6618,18.7433,17628.0
2018-02-05 11:35:00,20.69,20.73,20.6,20.7,54224.0,18.7433,18.7795,18.6618,18.7524,54224.0
2018-02-05 11:40:00,20.69,20.7,20.63,20.63,30184.0,18.7433,18.7524,18.6889,18.6889,30184.0
2018-02-05 11:45:00,20.64,20.65,20.63,20.64,11851.0,18.698,18.7071,18.6889,18.698,11851.0
2018-02-05 11:50:00,20.64,20.65,20.59,20.59,60532.0,18.698,18.7071,18.6527,18.6527,60532.0
2018-02-05 11:55:00,20.58,20.66,20.58,20.66,18347.0,18.6436,18.7161,18.6436,18.7161,18347.0
2018-02-05 12:00:00,20.66,20.67,20.6,20.61,11419.0,18.7161,18.7252,18.6618,18.6708,11419.0
2018-02-05 12:05:00,20.61,20.64,20.58,20.59,10289.0,18.6708,18.698,18.6436,18.6527,10289.0
2018-02-05 12:10:00,20.59,20.59,20.57,20.57,8116.0,18.6527,18.6527,18.6346,18.6346,8116.0
2018-02-05 12:15:00,20.58,20.58,20.47,20.48,18555.0,18.6436,18.6436,18.544,18.5531,18555.0
2018-02-05 12:20:00,20.49,20.5,20.44,20.46,17766.0,18.5621,18.5712,18.5168,18.5349,17766.0
2018-02-05 12:25:00,20.46,20.52,20.46,20.51,7160.0,18.5349,18.5893,18.5349,18.5802,7160.0
2018-02-05 12:30:00,20.52,20.62,20.51,20.6,6240.0,18.5893,18.6799,18.5802,18.6618,6240.0
2018-02-05 12:35:00,20.59,20.62,20.57,20.6,7780.0,18.6527,18.6799,18.6346,18.6618,7780.0
2018-02-05 12:40:00,20.61,20.64,20.6,20.63,11180.0,18.6708,18.698,18.6618,18.6889,11180.0
2018-02-05 12:45:00,20.62,20.68,20.62,20.67,7675.0,18.6799,18.7342,18.6799,18.7252,7675.0
2018-02-05 12:50:00,20.65,20.66,20.59,20.6,12625.0,18.7071,18.7161,18.6527,18.6618,12625.0
2018-02-05 12:55:00,20.61,20.63,20.51,20.53,47453.0,18.6708,18.6889,18.5802,18.5983,47453.0
2018-02-05 13:00:00,20.53,20.53,20.44,20.51,12242.0,18.5983,18.5983,18.5168,18.5802,12242.0
2018-02-05 13:05:00,20.51,20.54,20.44,20.47,21060.0,18.5802,18.6074,18.5168,18.544,21060.0
2018-02-05 13:10:00,20.47,20.49,20.44,20.44,14937.0,18.544,18.5621,18.5168,18.5168,14937.0
2018-02-05 13:15:00,20.44,20.44,20.34,20.36,25272.0,18.5168,18.5168,18.4262,18.4443,25272.0
2018-02-05 13:20:00,20.36,20.48,20.36,20.46,17166.0,18.4443,18.5531,18.4443,18.5349,17166.0
2018-02-05 13:25:00,20.46,20.52,20.44,20.48,25479.0,18.5349,18.5893,18.5168,18.5531,25479.0
2018-02-05 13:30:00,20.5,20.58,20.49,20.54,19588.0,18.5712,18.6436,18.5621,18.6074,19588.0
2018-02-05 13:35:00,20.55,20.59,20.53,20.53,13053.0,18.6165,18.6527,18.5983,18.5983,13053.0
2018-02-05 13:40:00,20.54,20.62,20.53,20.61,19370.0,18.6074,18.6799,18.5983,18.6708,19370.0
2018-02-05 13:45:00,20.61,20.71,20.6,20.65,19985.0,18.6708,18.7614,18.6618,18.7071,19985.0
2018-02-05 13:50:00,20.67,20.74,20.66,20.73,7155.0,18.7252,18.7886,18.7161,18.7795,7155.0
2018-02-05 13:55:00,20.73,20.84,20.72,20.82,18243.0,18.7795,18.8792,18.7705,18.8611,18243.0
2018-02-05 14:00:00,20.85,20.85,20.76,20.77,17015.0,18.8882,18.8882,18.8067,18.8158,17015.0
2018-02-05 14:05:00,20.77,20.77,20.71,20.77,27508.0,18.8158,18.8158,18.7614,18.8158,27508.0
2018-02-05 14:10:00,20.77,20.83,20.76,20.8,14282.0,18.8158,18.8701,18.8067,18.8429,14282.0
2018-02-05 14:15:00,20.81,20.81,20.65,20.65,18044.0,18.852,18.852,18.7071,18.7071,18044.0
2018-02-05 14:20:00,20.65,20.66,20.6,20.61,23601.0,18.7071,18.7161,18.6618,18.6708,23601.0
2018-02-05 14:25:00,20.62,20.68,20.61,20.67,13913.0,18.6799,18.7342,18.6708,18.7252,13913.0
2018-02-05 14:30:00,20.65,20.66,20.59,20.59,12534.0,18.7071,18.7161,18.6527,18.6527,12534.0
2018-02-05 14:35:00,20.61,20.64,20.54,20.56,13656.0,18.6708,18.698,18.6074,18.6255,13656.0
2018-02-05 14:40:00,20.57,20.61,20.52,20.55,24737.0,18.6346,18.6708,18.5893,18.6165,24737.0
2018-02-05 14:45:00,20.54,20.61,20.54,20.57,24594.0,18.6074,18.6708,18.6074,18.6346,24594.0
2018-02-05 14:50:00,20.57,20.59,20.54,20.56,15438.0,18.6346,18.6527,18.6074,18.6255,15438.0
2018-02-05 14:55:00,20.55,20.57,20.5,20.52,16655.0,18.6165,18.6346,18.5712,18.5893,16655.0
2018-02-05 15:00:00,20.52,20.58,20.42,20.43,36263.0,18.5893,18.6436,18.4987,18.5078,36263.0
2018-02-05 15:05:00,20.43,20.44,20.27,20.34,50799.0,18.5078,18.5168,18.3628,18.4262,50799.0
2018-02-05 15:10:00,20.29,20.46,20.25,20.42,49391.0,18.3809,18.5349,18.3447,18.4987,49391.0
2018-02-05 15:15:00,20.43,20.63,20.42,20.49,53129.0,18.5078,18.6889,18.4987,18.5621,53129.0
2018-02-05 15:20:00,20.49,20.59,20.4,20.59,35157.0,18.5621,18.6527,18.4806,18.6527,35157.0
2018-02-05 15:25:00,20.58,20.62,20.51,20.59,27779.0,18.6436,18.6799,18.5802,18.6527,27779.0
2018-02-05 15:30:00,20.6,20.62,20.47,20.53,56321.0,18.6618,18.6799,18.544,18.5983,56321.0
2018-02-05 15:35:00,20.53,20.58,20.24,20.26,53516.0,18.5983,18.6436,18.3356,18.3538,53516.0
2018-02-05 15:40:00,20.27,20.29,20.08,20.14,85124.0,18.3628,18.3809,18.1907,18.245,85124.0
2018-02-05 15:45:00,20.14,20.22,19.92,19.92,94215.0,18.245,18.3175,18.0457,18.0457,94215.0
2018-02-05 15:50:00,19.92,20.0,19.85,19.87,89906.0,18.0457,18.1182,17.9823,18.0004,89906.0
2018-02-05 15:55:00,19.87,19.96,19.83,19.84,203853.0,18.0004,18.082,17.9642,17.9733,203853.0
2018-02-06 09:30:00,19.31,19.6,19.15,19.54,61472.0,17.4931,17.7559,17.3482,17.7015,61472.0
2018-02-06 09:35:00,19.65,20.15,19.65,20.14,21584.0,17.8011,18.2541,17.8011,18.245,21584.0
2018-02-06 09:40:00,20.15,20.2,19.92,20.15,29678.0,18.2541,18.2994,18.0457,18.2541,29678.0
2018-02-06 09:45:00,20.13,20.25,20.0,20.13,39437.0,18.236,18.3447,18.1182,18.236,39437.0
2018-02-06 09:50:00,20.16,20.37,20.12,20.34,35582.0,18.2632,18.4534,18.2269,18.4262,35582.0
2018-02-06 09:55:00,20.32,20.39,20.03,20.12,22732.0,18.4081,18.4715,18.1454,18.2269,22732.0
2018-02-06 10:00:00,20.1,20.26,20.08,20.16,13567.0,18.2088,18.3538,18.1907,18.2632,13567.0
2018-02-06 10:05:00,20.16,20.27,20.07,20.13,19512.0,18.2632,18.3628,18.1816,18.236,19512.0
2018-02-06 10:10:00,20.11,20.26,20.07,20.09,23245.0,18.2179,18.3538,18.1816,18.1997,23245.0
2018-02-06 10:15:00,20.07,20.07,19.69,19.85,40793.0,18.1816,18.1816,17.8374,17.9823,40793.0
2018-02-06 10:20:00,19.85,20.0,19.82,19.91,34623.0,17.9823,18.1182,17.9552,18.0367,34623.0
2018-02-06 10:25:00,19.91,19.94,19.77,19.84,35408.0,18.0367,18.0639,17.9099,17.9733,35408.0
2018-02-06 10:30:00,19.84,19.87,19.72,19.74,20460.0,17.9733,18.0004,17.8646,17.8827,20460.0
2018-02-06 10:35:00,19.76,19.76,19.62,19.69,26355.0,17.9008,17.9008,17.774,17.8374,26355.0
2018-02-06 10:40:00,19.71,19.78,19.64,19.76,25203.0,17.8555,17.9189,17.7921,17.9008,25203.0
2018-02-06 10:45:00,19.78,19.93,19.78,19.87,24956.0,17.9189,18.0548,17.9189,18.0004,24956.0
2018-02-06 10:50:00,19.89,20.05,19.81,19.99,31869.0,18.0186,18.1635,17.9461,18.1092,31869.0
2018-02-06 10:55:00,20.01,20.02,19.84,19.85,21290.0,18.1273,18.1363,17.9733,17.9823,21290.0
2018-02-06 11:00:00,19.84,20.02,19.82,20.02,26699.0,17.9733,18.1363,17.9552,18.1363,26699.0
2018-02-06 11:05:00,20.0,20.21,20.0,20.13,20881.0,18.1182,18.3085,18.1182,18.236,20881.0
2018-02-06 11:10:00,20.13,20.2,20.09,20.18,19738.0,18.236,18.2994,18.1997,18.2813,19738.0
2018-02-06 11:15:00,20.19,20.33,20.17,20.32,25917.0,18.2903,18.4172,18.2722,18.4081,25917.0
2018-02-06 11:20:00,20.34,20.36,20.26,20.26,18529.0,18.4262,18.4443,18.3538,18.3538,18529.0
2018-02-06 11:25:00,20.25,20.25,20.11,20.11,32600.0,18.3447,18.3447,18.2179,18.2179,32600.0
2018-02-06 11:30:00,20.11,20.11,19.94,19.97,18141.0,18.2179,18.2179,18.0639,18.091,18141.0
2018-02-06 11:35:00,19.98,20.08,19.95,20.08,10079.0,18.1001,18.1907,18.0729,18.1907,10079.0
2018-02-06 11:40:00,20.07,20.19,20.05,20.15,12818.0,18.1816,18.2903,18.1635,18.2541,12818.0
2018-02-06 11:45:00,20.14,20.16,20.08,20.12,11016.0,18.245,18.2632,18.1907,18.2269,11016.0
2018-02-06 11:50:00,20.12,20.31,20.12,20.26,23982.0,18.2269,18.399,18.2269,18.3538,23982.0
2018-02-06 11:55:00,20.25,20.27,20.11,20.12,9743.0,18.3447,18.3628,18.2179,18.2269,9743.0
2018-02-06 12:00:00,20.13,20.2,20.13,20.16,14167.0,18.236,18.2994,18.236,18.2632,14167.0
2018-02-06 12:05:00,20.16,20.24,20.14,20.22,15957.0,18.2632,18.3356,18.245,18.3175,15957.0
2018-02-06 12:10:00,20.21,20.26,20.13,20.26,12650.0,18.3085,18.3538,18.236,18.3538,12650.0
2018-02-06 12:15:00,20.27,20.3,20.22,20.23,17766.0,18.3628,18.39,18.3175,18.3266,17766.0
2018-02-06 12:20:00,20.23,20.29,20.22,20.28,31673.0,18.3266,18.3809,18.3175,18.3719,31673.0
2018-02-06 12:25:00,20.29,20.44,20.28,20.4,60725.0,18.3809,18.5168,18.3719,18.4806,60725.0
2018-02-06 12:30:00,20.42,20.51,20.38,20.4,21456.0,18.4987,18.5802,18.4625,18.4806,21456.0
2018-02-06 12:35:00,20.4,20.55,20.37,20.55,24470.0,18.4806,18.6165,18.4534,18.6165,24470.0
2018-02-06 12:40:00,20.55,20.55,20.39,20.39,17291.0,18.6165,18.6165,18.4715,18.4715,17291.0
2018-02-06 12:45:00,20.39,20.39,20.26,20.29,19995.0,18.4715,18.4715,18.3538,18.3809,19995.0
2018-02-06 12:50:00,20.3,20.31,20.2,20.23,18809.0,18.39,18.399,18.2994,18.3266,18809.0
2018-02-06 12:55:00,20.25,20.3,20.22,20.28,7300.0,18.3447,18.39,18.3175,18.3719,7300.0
2018-02-06 13:00:00,20.28,20.28,20.17,20.2,9672.0,18.3719,18.3719,18.2722,18.2994,9672.0
2018-02-06 13:05:00,20.21,20.24,20.13,20.14,9363.0,18.3085,18.3356,18.236,18.245,9363.0
2018-02-06 13:10:00,20.11,20.26,20.11,20.24,10772.0,18.2179,18.3538,18.2179,18.3356,10772.0
2018-02-06 13:15:00,20.25,20.28,20.21,20.27,9259.0,18.3447,18.3719,18.3085,18.3628,9259.0
2018-02-06 13:20:00,20.27,20.3,20.22,20.24,9261.0,18.3628,18.39,18.3175,18.3356,9261.0
2018-02-06 13:25:00,20.25,20.26,20.2,20.22,8722.0,18.3447,18.3538,18.2994,18.3175,8722.0
2018-02-06 13:30:00,20.22,20.22,20.14,20.16,8460.0,18.3175,18.3175,18.245,18.2632,8460.0
2018-02-06 13:35:00,20.16,20.28,20.15,20.28,10600.0,18.2632,18.3719,18.2541,18.3719,10600.0
2018-02-06 13:40:00,20.28,20.29,20.21,20.24,8067.0,18.3719,18.3809,18.3085,18.3356,8067.0
2018-02-06 13:45:00,20.23,20.26,20.2,20.2,6500.0,18.3266,18.3538,18.2994,18.2994,6500.0
2018-02-06 13:50:00,20.2,20.2,20.12,20.15,13124.0,18.2994,18.2994,18.2269,18.2541,13124.0
2018-02-06 13:55:00,20.14,20.15,20.07,20.07,28917.0,18.245,18.2541,18.1816,18.1816,28917.0
2018-02-06 14:00:00,20.06,20.13,20.06,20.1,16399.0,18.1726,18.236,18.1726,18.2088,16399.0
2018-02-06 14:05:00,20.1,20.1,20.02,20.02,12005.0,18.2088,18.2088,18.1363,18.1363,12005.0
2018-02-06 14:10:00,20.02,20.17,20.01,20.14,24110.0,18.1363,18.2722,18.1273,18.245,24110.0
2018-02-06 14:15:00,20.14,20.17,20.1,20.14,16899.0,18.245,18.2722,18.2088,18.245,16899.0
2018-02-06 14:20:00,20.12,20.16,20.1,20.15,7233.0,18.2269,18.2632,18.2088,18.2541,7233.0
2018-02-06 14:25:00,20.14,20.18,20.13,20.16,6553.0,18.245,18.2813,18.236,18.2632,6553.0
2018-02-06 14:30:00,20.16,20.24,20.14,20.24,12773.0,18.2632,18.3356,18.245,18.3356,12773.0
2018-02-06 14:35:00,20.25,20.32,20.25,20.28,18739.0,18.3447,18.4081,18.3447,18.3719,18739.0
2018-02-06 14:40:00,20.28,20.3,20.27,20.3,9399.0,18.3719,18.39,18.3628,18.39,9399.0
2018-02-06 14:45:00,20.31,20.36,20.3,20.32,32883.0,18.399,18.4443,18.39,18.4081,32883.0
2018-02-06 14:50:00,20.34,20.34,20.27,20.31,36013.0,18.4262,18.4262,18.3628,18.399,36013.0
2018-02-06 14:55:00,20.32,20.4,20.31,20.39,22829.0,18.4081,18.4806,18.399,18.4715,22829.0
2018-02-06 15:00:00,20.38,20.55,20.38,20.54,33955.0,18.4625,18.6165,18.4625,18.6074,33955.0
2018-02-06 15:05:00,20.55,20.66,20.54,20.66,23835.0,18.6165,18.7161,18.6074,18.7161,23835.0
2018-02-06 15:10:00,20.66,20.66,20.45,20.46,36720.0,18.7161,18.7161,18.5259,18.5349,36720.0
2018-02-06 15:15:00,20.47,20.51,20.31,20.33,27659.0,18.544,18.5802,18.399,18.4172,27659.0
2018-02-06 15:20:00,20.34,20.44,20.3,20.33,19542.0,18.4262,18.5168,18.39,18.4172,19542.0
2018-02-06 15:25:00,20.34,20.42,20.34,20.41,21630.0,18.4262,18.4987,18.4262,18.4896,21630.0
2018-02-06 15:30:00,20.41,20.52,20.31,20.48,51890.0,18.4896,18.5893,18.399,18.5531,51890.0
2018-02-06 15:35:00,20.49,20.5,20.45,20.49,51607.0,18.5621,18.5712,18.5259,18.5621,51607.0
2018-02-06 15:40:00,20.5,20.54,20.45,20.5,107217.0,18.5712,18.6074,18.5259,18.5712,107217.0
2018-02-06 15:45:00,20.51,20.54,20.37,20.4,65510.0,18.5802,18.6074,18.4534,18.4806,65510.0
2018-02-06 15:50:00,20.39,20.45,20.35,20.41,54439.0,18.4715,18.5259,18.4353,18.4896,54439.0
2018-02-06 15:55:00,20.41,20.48,20.36,20.39,256488.0,18.4896,18.5531,18.4443,18.4715,256488.0
2018-02-07 09:30:00,20.45,20.9,20.32,20.9,40867.0,18.5259,18.9335,18.4081,18.9335,40867.0
2018-02-07 09:35:00,20.85,21.15,20.82,21.09,80274.0,18.8882,19.16,18.8611,19.1057,80274.0
2018-02-07 09:40:00,21.06,21.31,20.96,21.0,36391.0,19.0785,19.305,18.9879,19.0241,36391.0
2018-02-07 09:45:00,21.02,21.06,20.85,20.89,24187.0,19.0422,19.0785,18.8882,18.9245,24187.0
2018-02-07 09:50:00,20.86,21.1,20.82,21.09,14584.0,18.8973,19.1147,18.8611,19.1057,14584.0
2018-02-07 09:55:00,21.07,21.1,20.98,21.03,21091.0,19.0875,19.1147,19.006,19.0513,21091.0
2018-02-07 10:00:00,21.03,21.04,20.9,21.03,22734.0,19.0513,19.0604,18.9335,19.0513,22734.0
2018-02-07 10:05:00,21.03,21.17,21.01,21.14,20761.0,19.0513,19.1781,19.0332,19.151,20761.0
2018-02-07 10:10:00,21.13,21.13,21.0,21.03,15553.0,19.1419,19.1419,19.0241,19.0513,15553.0
2018-02-07 10:15:00,21.05,21.07,20.91,20.98,23741.0,19.0694,19.0875,18.9426,19.006,23741.0
2018-02-07 10:20:00,21.0,21.01,20.92,20.98,12310.0,19.0241,19.0332,18.9517,19.006,12310.0
2018-02-07 10:25:00,20.99,21.15,20.99,21.09,38505.0,19.0151,19.16,19.0151,19.1057,38505.0
2018-02-07 10:30:00,21.09,21.17,21.03,21.05,142092.0,19.1057,19.1781,19.0513,19.0694,142092.0
2018-02-07 10:35:00,21.03,21.37,21.03,21.36,53743.0,19.0513,19.3593,19.0513,19.3503,53743.0
2018-02-07 10:40:00,21.36,21.41,21.32,21.39,53517.0,19.3503,19.3955,19.314,19.3774,53517.0
2018-02-07 10:45:00,21.39,21.58,21.39,21.54,60016.0,19.3774,19.5496,19.3774,19.5133,60016.0
2018-02-07 10:50:00,21.55,21.64,21.52,21.56,146244.0,19.5224,19.6039,19.4952,19.5314,146244.0
2018-02-07 10:55:00,21.55,21.59,21.46,21.49,162407.0,19.5224,19.5586,19.4408,19.468,162407.0
2018-02-07 11:00:00,21.5,21.57,21.44,21.54,125170.0,19.4771,19.5405,19.4227,19.5133,125170.0
2018-02-07 11:05:00,21.54,21.69,21.53,21.63,174784.0,19.5133,19.6492,19.5043,19.5948,174784.0
2018-02-07 11:10:00,21.62,21.69,21.48,21.66,44900.0,19.5858,19.6492,19.459,19.622,44900.0
2018-02-07 11:15:00,21.66,21.7,21.55,21.56,34929.0,19.622,19.6583,19.5224,19.5314,34929.0
2018-02-07 11:20:00,21.56,21.6,21.44,21.53,37401.0,19.5314,19.5677,19.4227,19.5043,37401.0
2018-02-07 11:25:00,21.54,21.56,21.52,21.54,35044.0,19.5133,19.5314,19.4952,19.5133,35044.0
2018-02-07 11:30:00,21.54,21.57,21.47,21.49,58739.0,19.5133,19.5405,19.4499,19.468,58739.0
2018-02-07 11:35:00,21.5,21.5,21.38,21.42,19313.0,19.4771,19.4771,19.3684,19.4046,19313.0
2018-02-07 11:40:00,21.42,21.44,21.37,21.41,63695.0,19.4046,19.4227,19.3593,19.3955,63695.0
2018-02-07 11:45:00,21.43,21.43,21.27,21.29,15150.0,19.4137,19.4137,19.2687,19.2868,15150.0
2018-02-07 11:50:00,21.29,21.38,21.28,21.38,23542.0,19.2868,19.3684,19.2778,19.3684,23542.0
2018-02-07 11:55:00,21.35,21.39,21.33,21.36,28533.0,19.3412,19.3774,19.3231,19.3503,28533.0
2018-02-07 12:00:00,21.35,21.4,21.34,21.36,10041.0,19.3412,19.3865,19.3321,19.3503,10041.0
2018-02-07 12:05:00,21.36,21.38,21.28,21.31,11218.0,19.3503,19.3684,19.2778,19.305,11218.0
2018-02-07 12:10:00,21.31,21.35,21.31,21.32,8710.0,19.305,19.3412,19.305,19.314,8710.0
2018-02-07 12:15:00,21.32,21.39,21.32,21.37,8753.0,19.314,19.3774,19.314,19.3593,8753.0
2018-02-07 12:20:00,21.36,21.4,21.33,21.39,27228.0,19.3503,19.3865,19.3231,19.3774,27228.0
2018-02-07 12:25:00,21.39,21.51,21.39,21.51,44290.0,19.3774,19.4861,19.3774,19.4861,44290.0
2018-02-07 12:30:00,21.51,21.51,21.44,21.46,17374.0,19.4861,19.4861,19.4227,19.4408,17374.0
2018-02-07 12:35:00,21.46,21.46,21.42,21.42,20375.0,19.4408,19.4408,19.4046,19.4046,20375.0
2018-02-07 12:40:00,21.41,21.49,21.4,21.47,46550.0,19.3955,19.468,19.3865,19.4499,46550.0
2018-02-07 12:45:00,21.48,21.54,21.42,21.43,28590.0,19.459,19.5133,19.4046,19.4137,28590.0
2018-02-07 12:50:00,21.42,21.47,21.41,21.43,11021.0,19.4046,19.4499,19.3955,19.4137,11021.0
2018-02-07 12:55:00,21.42,21.42,21.35,21.36,12610.0,19.4046,19.4046,19.3412,19.3503,12610.0
2018-02-07 13:00:00,21.35,21.37,21.29,21.37,23180.0,19.3412,19.3593,19.2868,19.3593,23180.0
2018-02-07 13:05:00,21.36,21.36,21.26,21.33,29120.0,19.3503,19.3503,19.2597,19.3231,29120.0
2018-02-07 13:10:00,21.32,21.34,21.23,21.27,29279.0,19.314,19.3321,19.2325,19.2687,29279.0
2018-02-07 13:15:00,21.26,21.35,21.25,21.35,49310.0,19.2597,19.3412,19.2506,19.3412,49310.0
2018-02-07 13:20:00,21.36,21.36,21.27,21.34,16866.0,19.3503,19.3503,19.2687,19.3321,16866.0
2018-02-07 13:25:00,21.35,21.4,21.31,21.4,7200.0,19.3412,19.3865,19.305,19.3865,7200.0
2018-02-07 13:30:00,21.4,21.48,21.38,21.41,14624.0,19.3865,19.459,19.3684,19.3955,14624.0
2018-02-07 13:35:00,21.42,21.49,21.41,21.42,38547.0,19.4046,19.468,19.3955,19.4046,38547.0
2018-02-07 13:40:00,21.42,21.44,21.39,21.41,7622.0,19.4046,19.4227,19.3774,19.3955,7622.0
2018-02-07 13:45:00,21.42,21.44,21.35,21.35,5532.0,19.4046,19.4227,19.3412,19.3412,5532.0
2018-02-07 13:50:00,21.35,21.36,21.26,21.32,19633.0,19.3412,19.3503,19.2597,19.314,19633.0
2018-02-07 13:55:00,21.3,21.34,21.29,21.33,11951.0,19.2959,19.3321,19.2868,19.3231,11951.0
2018-02-07 14:00:00,21.32,21.33,21.2,21.22,16373.0,19.314,19.3231,19.2053,19.2234,16373.0
2018-02-07 14:05:00,21.23,21.29,21.23,21.23,10835.0,19.2325,19.2868,19.2325,19.2325,10835.0
2018-02-07 14:10:00,21.23,21.4,21.22,21.4,16011.0,19.2325,19.3865,19.2234,19.3865,16011.0
2018-02-07 14:15:00,21.39,21.46,21.37,21.45,11632.0,19.3774,19.4408,19.3593,19.4318,11632.0
2018-02-07 14:20:00,21.43,21.48,21.41,21.45,8888.0,19.4137,19.459,19.3955,19.4318,8888.0
2018-02-07 14:25:00,21.45,21.62,21.43,21.61,36436.0,19.4318,19.5858,19.4137,19.5767,36436.0
2018-02-07 14:30:00,21.62,21.62,21.55,21.59,10373.0,19.5858,19.5858,19.5224,19.5586,10373.0
2018-02-07 14:35:00,21.59,21.61,21.5,21.53,14634.0,19.5586,19.5767,19.4771,19.5043,14634.0
2018-02-07 14:40:00,21.5,21.53,21.49,21.53,18049.0,19.4771,19.5043,19.468,19.5043,18049.0
2018-02-07 14:45:00,21.52,21.54,21.46,21.48,20874.0,19.4952,19.5133,19.4408,19.459,20874.0
2018-02-07 14:50:00,21.46,21.49,21.39,21.48,28920.0,19.4408,19.468,19.3774,19.459,28920.0
2018-02-07 14:55:00,21.48,21.58,21.46,21.57,17793.0,19.459,19.5496,19.4408,19.5405,17793.0
2018-02-07 15:00:00,21.56,21.63,21.56,21.61,15867.0,19.5314,19.5948,19.5314,19.5767,15867.0
2018-02-07 15:05:00,21.62,21.63,21.5,21.5,18506.0,19.5858,19.5948,19.4771,19.4771,18506.0
2018-02-07 15:10:00,21.51,21.61,21.5,21.61,19044.0,19.4861,19.5767,19.4771,19.5767,19044.0
2018-02-07 15:15:00,21.61,21.63,21.55,21.55,20829.0,19.5767,19.5948,19.5224,19.5224,20829.0
2018-02-07 15:20:00,21.54,21.58,21.51,21.51,15271.0,19.5133,19.5496,19.4861,19.4861,15271.0
2018-02-07 15:25:00,21.51,21.6,21.5,21.57,25753.0,19.4861,19.5677,19.4771,19.5405,25753.0
2018-02-07 15:30:00,21.56,21.59,21.5,21.57,38396.0,19.5314,19.5586,19.4771,19.5405,38396.0
2018-02-07 15:35:00,21.58,21.6,21.56,21.57,35532.0,19.5496,19.5677,19.5314,19.5405,35532.0
2018-02-07 15:40:00,21.57,21.6,21.51,21.51,42563.0,19.5405,19.5677,19.4861,19.4861,42563.0
2018-02-07 15:45:00,21.51,21.56,21.47,21.49,86329.0,19.4861,19.5314,19.4499,19.468,86329.0
2018-02-07 15:50:00,21.49,21.54,21.47,21.52,90552.0,19.468,19.5133,19.4499,19.4952,90552.0
2018-02-07 15:55:00,21.53,21.57,21.51,21.56,216890.0,19.5043,19.5405,19.4861,19.5314,216890.0
2018-02-08 09:30:00,21.57,21.66,21.43,21.53,67096.0,19.5405,19.622,19.4137,19.5043,67096.0
2018-02-08 09:35:00,21.51,21.53,21.38,21.45,19502.0,19.4861,19.5043,19.3684,19.4318,19502.0
2018-02-08 09:40:00,21.43,21.49,21.34,21.43,27913.0,19.4137,19.468,19.3321,19.4137,27913.0
2018-02-08 09:45:00,21.4,21.45,21.27,21.38,30682.0,19.3865,19.4318,19.2687,19.3684,30682.0
2018-02-08 09:50:00,21.37,21.53,21.35,21.5,56261.0,19.3593,19.5043,19.3412,19.4771,56261.0
2018-02-08 09:55:00,21.52,21.6,21.49,21.53,12072.0,19.4952,19.5677,19.468,19.5043,12072.0
2018-02-08 10:00:00,21.55,21.56,21.44,21.48,26112.0,19.5224,19.5314,19.4227,19.459,26112.0
2018-02-08 10:05:00,21.48,21.6,21.46,21.59,25536.0,19.459,19.5677,19.4408,19.5586,25536.0
2018-02-08 10:10:00,21.6,21.6,21.44,21.44,17963.0,19.5677,19.5677,19.4227,19.4227,17963.0
2018-02-08 10:15:00,21.43,21.49,21.42,21.43,9772.0,19.4137,19.468,19.4046,19.4137,9772.0
2018-02-08 10:20:00,21.42,21.44,21.35,21.42,12071.0,19.4046,19.4227,19.3412,19.4046,12071.0
2018-02-08 10:25:00,21.44,21.46,21.34,21.38,17951.0,19.4227,19.4408,19.3321,19.3684,17951.0
2018-02-08 10:30:00,21.37,21.49,21.37,21.46,9625.0,19.3593,19.468,19.3593,19.4408,9625.0
2018-02-08 10:35:00,21.46,21.46,21.38,21.43,11400.0,19.4408,19.4408,19.3684,19.4137,11400.0
2018-02-08 10:40:00,21.42,21.44,21.37,21.38,11060.0,19.4046,19.4227,19.3593,19.3684,11060.0
2018-02-08 10:45:00,21.37,21.37,21.26,21.26,17750.0,19.3593,19.3593,19.2597,19.2597,17750.0
2018-02-08 10:50:00,21.25,21.26,21.1,21.12,45882.0,19.2506,19.2597,19.1147,19.1328,45882.0
2018-02-08 10:55:00,21.12,21.22,21.09,21.18,9157.0,19.1328,19.2234,19.1057,19.1872,9157.0
2018-02-08 11:00:00,21.18,21.21,21.13,21.2,8950.0,19.1872,19.2144,19.1419,19.2053,8950.0
2018-02-08 11:05:00,21.21,21.25,21.16,21.19,21700.0,19.2144,19.2506,19.1691,19.1962,21700.0
2018-02-08 11:10:00,21.19,21.22,21.13,21.16,25943.0,19.1962,19.2234,19.1419,19.1691,25943.0
2018-02-08 11:15:00,21.16,21.19,21.1,21.1,17125.0,19.1691,19.1962,19.1147,19.1147,17125.0
2018-02-08 11:20:00,21.11,21.11,20.79,20.84,70365.0,19.1238,19.1238,18.8339,18.8792,70365.0
2018-02-08 11:25:00,20.83,20.9,20.82,20.9,8100.0,18.8701,18.9335,18.8611,18.9335,8100.0
2018-02-08 11:30:00,20.89,21.0,20.87,20.99,11534.0,18.9245,19.0241,18.9064,19.0151,11534.0
2018-02-08 11:35:00,21.0,21.04,20.94,20.97,8676.0,19.0241,19.0604,18.9698,18.9969,8676.0
2018-02-08 11:40:00,20.96,20.97,20.86,20.93,16057.0,18.9879,18.9969,18.8973,18.9607,16057.0
2018-02-08 11:45:00,20.93,20.98,20.91,20.94,15700.0,18.9607,19.006,18.9426,18.9698,15700.0
2018-02-08 11:50:00,20.95,21.13,20.95,21.1,13609.0,18.9788,19.1419,18.9788,19.1147,13609.0
2018-02-08 11:55:00,21.1,21.13,21.07,21.09,13400.0,19.1147,19.1419,19.0875,19.1057,13400.0
2018-02-08 12:00:00,21.09,21.15,21.08,21.12,12513.0,19.1057,19.16,19.0966,19.1328,12513.0
2018-02-08 12:05:00,21.12,21.14,21.06,21.06,18151.0,19.1328,19.151,19.0785,19.0785,18151.0
2018-02-08 12:10:00,21.05,21.07,21.01,21.03,11300.0,19.0694,19.0875,19.0332,19.0513,11300.0
2018-02-08 12:15:00,21.03,21.03,20.97,20.98,11081.0,19.0513,19.0513,18.9969,19.006,11081.0
2018-02-08 12:20:00,20.97,21.01,20.96,20.96,27420.0,18.9969,19.0332,18.9879,18.9879,27420.0
2018-02-08 12:25:00,20.95,21.06,20.95,21.06,25900.0,18.9788,19.0785,18.9788,19.0785,25900.0
2018-02-08 12:30:00,21.07,21.08,20.98,21.02,50931.0,19.0875,19.0966,19.006,19.0422,50931.0
2018-02-08 12:35:00,21.02,21.06,20.98,21.0,13010.0,19.0422,19.0785,19.006,19.0241,13010.0
2018-02-08 12:40:00,20.99,21.08,20.93,20.94,35640.0,19.0151,19.0966,18.9607,18.9698,35640.0
2018-02-08 12:45:00,20.93,20.93,20.8,20.84,12720.0,18.9607,18.9607,18.8429,18.8792,12720.0
2018-02-08 12:50:00,20.82,20.83,20.7,20.7,10600.0,18.8611,18.8701,18.7524,18.7524,10600.0
2018-02-08 12:55:00,20.69,20.78,20.65,20.74,20052.0,18.7433,18.8248,18.7071,18.7886,20052.0
2018-02-08 13:00:00,20.75,20.76,20.68,20.72,12800.0,18.7976,18.8067,18.7342,18.7705,12800.0
2018-02-08 13:05:00,20.72,20.79,20.63,20.77,31064.0,18.7705,18.8339,18.6889,18.8158,31064.0
2018-02-08 13:10:00,20.77,20.84,20.77,20.8,9443.0,18.8158,18.8792,18.8158,18.8429,9443.0
2018-02-08 13:15:00,20.78,20.93,20.78,20.92,11613.0,18.8248,18.9607,18.8248,18.9517,11613.0
2018-02-08 13:20:00,20.93,21.01,20.92,20.98,15388.0,18.9607,19.0332,18.9517,19.006,15388.0
2018-02-08 13:25:00,20.98,20.98,20.82,20.84,10850.0,19.006,19.006,18.8611,18.8792,10850.0
2018-02-08 13:30:00,20.82,20.9,20.81,20.87,11105.0,18.8611,18.9335,18.852,18.9064,11105.0
2018-02-08 13:35:00,20.87,21.04,20.87,21.03,7108.0,18.9064,19.0604,18.9064,19.0513,7108.0
2018-02-08 13:40:00,21.03,21.22,21.03,21.2,31135.0,19.0513,19.2234,19.0513,19.2053,31135.0
2018-02-08 13:45:00,21.2,21.28,21.13,21.14,21782.0,19.2053,19.2778,19.1419,19.151,21782.0
2018-02-08 13:50:00,21.11,21.21,21.1,21.21,6900.0,19.1238,19.2144,19.1147,19.2144,6900.0
2018-02-08 13:55:00,21.19,21.19,21.11,21.13,10464.0,19.1962,19.1962,19.1238,19.1419,10464.0
2018-02-08 14:00:00,21.13,21.13,21.02,21.03,10510.0,19.1419,19.1419,19.0422,19.0513,10510.0
2018-02-08 14:05:00,21.03,21.11,21.03,21.1,6877.0,19.0513,19.1238,19.0513,19.1147,6877.0
2018-02-08 14:10:00,21.11,21.14,21.08,21.1,8781.0,19.1238,19.151,19.0966,19.1147,8781.0
2018-02-08 14:15:00,21.12,21.23,21.09,21.19,12649.0,19.1328,19.2325,19.1057,19.1962,12649.0
2018-02-08 14:20:00,21.19,21.2,21.15,21.15,4400.0,19.1962,19.2053,19.16,19.16,4400.0
2018-02-08 14:25:00,21.14,21.14,21.06,21.08,9393.0,19.151,19.151,19.0785,19.0966,9393.0
2018-02-08 14:30:00,21.08,21.08,21.02,21.04,19905.0,19.0966,19.0966,19.0422,19.0604,19905.0
2018-02-08 14:35:00,21.03,21.17,21.03,21.17,11007.0,19.0513,19.1781,19.0513,19.1781,11007.0
2018-02-08 14:40:00,21.17,21.17,21.05,21.07,48032.0,19.1781,19.1781,19.0694,19.0875,48032.0
2018-02-08 14:45:00,21.07,21.14,21.07,21.09,15500.0,19.0875,19.151,19.0875,19.1057,15500.0
2018-02-08 14:50:00,21.09,21.1,20.93,20.93,24235.0,19.1057,19.1147,18.9607,18.9607,24235.0
2018-02-08 14:55:00,20.92,20.93,20.87,20.87,29924.0,18.9517,18.9607,18.9064,18.9064,29924.0
2018-02-08 15:00:00,20.87,20.91,20.83,20.87,28344.0,18.9064,18.9426,18.8701,18.9064,28344.0
2018-02-08 15:05:00,20.88,20.88,20.79,20.8,41454.0,18.9154,18.9154,18.8339,18.8429,41454.0
2018-02-08 15:10:00,20.78,20.79,20.63,20.68,53831.0,18.8248,18.8339,18.6889,18.7342,53831.0
2018-02-08 15:15:00,20.68,20.72,20.66,20.67,28864.0,18.7342,18.7705,18.7161,18.7252,28864.0
2018-02-08 15:20:00,20.66,20.71,20.64,20.67,39827.0,18.7161,18.7614,18.698,18.7252,39827.0
2018-02-08 15:25:00,20.67,20.7,20.62,20.62,27081.0,18.7252,18.7524,18.6799,18.6799,27081.0
2018-02-08 15:30:00,20.62,20.63,20.5,20.5,53432.0,18.6799,18.6889,18.5712,18.5712,53432.0
2018-02-08 15:35:00,20.49,20.5,20.39,20.39,64342.0,18.5621,18.5712,18.4715,18.4715,64342.0
2018-02-08 15:40:00,20.39,20.39,20.31,20.38,71805.0,18.4715,18.4715,18.399,18.4625,71805.0
2018-02-08 15:45:00,20.38,20.38,20.27,20.31,93975.0,18.4625,18.4625,18.3628,18.399,93975.0
2018-02-08 15:50:00,20.3,20.32,20.22,20.25,109426.0,18.39,18.4081,18.3175,18.3447,109426.0
2018-02-08 15:55:00,20.24,20.25,20.11,20.13,240009.0,18.3356,18.3447,18.2179,18.236,240009.0
2018-02-09 09:30:00,20.6,20.95,20.55,20.7,73170.0,18.6618,18.9788,18.6165,18.7524,73170.0
2018-02-09 09:35:00,20.67,20.69,20.35,20.41,44322.0,18.7252,18.7433,18.4353,18.4896,44322.0
2018-02-09 09:40:00,20.41,20.69,20.35,20.53,54883.0,18.4896,18.7433,18.4353,18.5983,54883.0
2018-02-09 09:45:00,20.53,20.73,20.48,20.64,26727.0,18.5983,18.7795,18.5531,18.698,26727.0
2018-02-09 09:50:00,20.67,20.8,20.62,20.75,17770.0,18.7252,18.8429,18.6799,18.7976,17770.0
2018-02-09 09:55:00,20.73,20.75,20.57,20.62,24847.0,18.7795,18.7976,18.6346,18.6799,24847.0
2018-02-09 10:00:00,20.62,20.69,20.46,20.47,35363.0,18.6799,18.7433,18.5349,18.544,35363.0
2018-02-09 10:05:00,20.46,20.59,20.41,20.52,19029.0,18.5349,18.6527,18.4896,18.5893,19029.0
2018-02-09 10:10:00,20.52,20.53,20.48,20.49,11828.0,18.5893,18.5983,18.5531,18.5621,11828.0
2018-02-09 10:15:00,20.48,20.53,20.43,20.51,32260.0,18.5531,18.5983,18.5078,18.5802,32260.0
2018-02-09 10:20:00,20.51,20.52,20.41,20.42,26785.0,18.5802,18.5893,18.4896,18.4987,26785.0
2018-02-09 10:25:00,20.42,20.47,20.36,20.36,12075.0,18.4987,18.544,18.4443,18.4443,12075.0
2018-02-09 10:30:00,20.36,20.47,20.32,20.43,14152.0,18.4443,18.544,18.4081,18.5078,14152.0
2018-02-09 10:35:00,20.43,20.43,20.29,20.29,17748.0,18.5078,18.5078,18.3809,18.3809,17748.0
2018-02-09 10:40:00,20.27,20.28,20.09,20.1,35289.0,18.3628,18.3719,18.1997,18.2088,35289.0
2018-02-09 10:45:00,20.09,20.11,20.0,20.06,28397.0,18.1997,18.2179,18.1182,18.1726,28397.0
2018-02-09 10:50:00,20.05,20.32,20.04,20.29,20602.0,18.1635,18.4081,18.1545,18.3809,20602.0
2018-02-09 10:55:00,20.3,20.33,20.19,20.2,10528.0,18.39,18.4172,18.2903,18.2994,10528.0
2018-02-09 11:00:00,20.22,20.43,20.21,20.41,15746.0,18.3175,18.5078,18.3085,18.4896,15746.0
2018-02-09 11:05:00,20.43,20.43,20.25,20.26,22062.0,18.5078,18.5078,18.3447,18.3538,22062.0
2018-02-09 11:10:00,20.24,20.31,20.23,20.25,12822.0,18.3356,18.399,18.3266,18.3447,12822.0
2018-02-09 11:15:00,20.25,20.25,20.08,20.12,24130.0,18.3447,18.3447,18.1907,18.2269,24130.0
2018-02-09 11:20:00,20.14,20.23,20.14,20.16,9400.0,18.245,18.3266,18.245,18.2632,9400.0
2018-02-09 11:25:00,20.16,20.28,20.16,20.27,19357.0,18.2632,18.3719,18.2632,18.3628,19357.0
2018-02-09 11:30:00,20.27,20.34,20.24,20.33,13760.0,18.3628,18.4262,18.3356,18.4172,13760.0
2018-02-09 11:35:00,20.34,20.4,20.33,20.33,9460.0,18.4262,18.4806,18.4172,18.4172,9460.0
2018-02-09 11:40:00,20.3,20.35,20.29,20.32,14734.0,18.39,18.4353,18.3809,18.4081,14734.0
2018-02-09 11:45:00,20.31,20.34,20.26,20.26,7300.0,18.399,18.4262,18.3538,18.3538,7300.0
2018-02-09 11:50:00,20.26,20.26,20.19,20.22,12764.0,18.3538,18.3538,18.2903,18.3175,12764.0
2018-02-09 11:55:00,20.21,20.24,20.12,20.14,19504.0,18.3085,18.3356,18.2269,18.245,19504.0
2018-02-09 12:00:00,20.14,20.14,20.08,20.09,14869.0,18.245,18.245,18.1907,18.1997,14869.0
2018-02-09 12:05:00,20.1,20.11,19.94,19.94,18127.0,18.2088,18.2179,18.0639,18.0639,18127.0
2018-02-09 12:10:00,19.92,20.06,19.89,19.95,18070.0,18.0457,18.1726,18.0186,18.0729,18070.0
2018-02-09 12:15:00,19.96,20.05,19.94,19.99,11300.0,18.082,18.1635,18.0639,18.1092,11300.0
2018-02-09 12:20:00,19.98,20.1,19.95,19.98,15552.0,18.1001,18.2088,18.0729,18.1001,15552.0
2018-02-09 12:25:00,19.97,19.99,19.87,19.87,22501.0,18.091,18.1092,18.0004,18.0004,22501.0
2018-02-09 12:30:00,19.87,19.93,19.77,19.78,34473.0,18.0004,18.0548,17.9099,17.9189,34473.0
2018-02-09 12:35:00,19.79,19.84,19.74,19.81,14691.0,17.928,17.9733,17.8827,17.9461,14691.0
2018-02-09 12:40:00,19.79,19.84,19.73,19.76,23440.0,17.928,17.9733,17.8736,17.9008,23440.0
2018-02-09 12:45:00,19.76,19.76,19.67,19.68,13440.0,17.9008,17.9008,17.8193,17.8283,13440.0
2018-02-09 12:50:00,19.67,19.78,19.66,19.74,8600.0,17.8193,17.9189,17.8102,17.8827,8600.0
2018-02-09 12:55:00,19.75,19.91,19.75,19.88,21081.0,17.8917,18.0367,17.8917,18.0095,21081.0
2018-02-09 13:00:00,19.9,19.94,19.81,19.93,13730.0,18.0276,18.0639,17.9461,18.0548,13730.0
2018-02-09 13:05:00,19.95,20.02,19.89,19.89,17242.0,18.0729,18.1363,18.0186,18.0186,17242.0
2018-02-09 13:10:00,19.9,19.97,19.88,19.97,13974.0,18.0276,18.091,18.0095,18.091,13974.0
2018-02-09 13:15:00,19.97,20.04,19.96,20.04,17531.0,18.091,18.1545,18.082,18.1545,17531.0
2018-02-09 13:20:00,20.03,20.05,19.93,19.94,13737.0,18.1454,18.1635,18.0548,18.0639,13737.0
2018-02-09 13:25:00,19.94,19.99,19.86,19.86,8400.0,18.0639,18.1092,17.9914,17.9914,8400.0
2018-02-09 13:30:00,19.86,19.94,19.82,19.83,31300.0,17.9914,18.0639,17.9552,17.9642,31300.0
2018-02-09 13:35:00,19.82,19.88,19.78,19.8,16820.0,17.9552,18.0095,17.9189,17.937,16820.0
2018-02-09 13:40:00,19.81,19.99,19.81,19.98,19168.0,17.9461,18.1092,17.9461,18.1001,19168.0
2018-02-09 13:45:00,19.97,20.04,19.94,19.98,30198.0,18.091,18.1545,18.0639,18.1001,30198.0
2018-02-09 13:50:00,19.98,20.13,19.98,20.09,44530.0,18.1001,18.236,18.1001,18.1997,44530.0
2018-02-09 13:55:00,20.1,20.19,20.06,20.06,10049.0,18.2088,18.2903,18.1726,18.1726,10049.0
2018-02-09 14:00:00,20.07,20.37,20.07,20.28,52070.0,18.1816,18.4534,18.1816,18.3719,52070.0
2018-02-09 14:05:00,20.26,20.34,20.2,20.31,38915.0,18.3538,18.4262,18.2994,18.399,38915.0
2018-02-09 14:10:00,20.31,20.41,20.24,20.35,19020.0,18.399,18.4896,18.3356,18.4353,19020.0
2018-02-09 14:15:00,20.34,20.48,20.31,20.47,11094.0,18.4262,18.5531,18.399,18.544,11094.0
2018-02-09 14:20:00,20.44,20.5,20.38,20.49,14900.0,18.5168,18.5712,18.4625,18.5621,14900.0
2018-02-09 14:25:00,20.49,20.53,20.32,20.32,24990.0,18.5621,18.5983,18.4081,18.4081,24990.0
2018-02-09 14:30:00,20.33,20.38,20.29,20.31,12950.0,18.4172,18.4625,18.3809,18.399,12950.0
2018-02-09 14:35:00,20.32,20.43,20.24,20.43,31422.0,18.4081,18.5078,18.3356,18.5078,31422.0
2018-02-09 14:40:00,20.43,20.5,20.42,20.47,34805.0,18.5078,18.5712,18.4987,18.544,34805.0
2018-02-09 14:45:00,20.49,20.55,20.47,20.49,23250.0,18.5621,18.6165,18.544,18.5621,23250.0
2018-02-09 14:50:00,20.48,20.6,20.47,20.56,15054.0,18.5531,18.6618,18.544,18.6255,15054.0
2018-02-09 14:55:00,20.55,20.55,20.46,20.46,21267.0,18.6165,18.6165,18.5349,18.5349,21267.0
2018-02-09 15:00:00,20.45,20.46,20.36,20.4,25384.0,18.5259,18.5349,18.4443,18.4806,25384.0
2018-02-09 15:05:00,20.39,20.43,20.34,20.37,22322.0,18.4715,18.5078,18.4262,18.4534,22322.0
2018-02-09 15:10:00,20.35,20.49,20.33,20.49,19319.0,18.4353,18.5621,18.4172,18.5621,19319.0
2018-02-09 15:15:00,20.51,20.53,20.47,20.53,11217.0,18.5802,18.5983,18.544,18.5983,11217.0
2018-02-09 15:20:00,20.53,20.56,20.46,20.49,17611.0,18.5983,18.6255,18.5349,18.5621,17611.0
2018-02-09 15:25:00,20.48,20.59,20.43,20.53,19228.0,18.5531,18.6527,18.5078,18.5983,19228.0
2018-02-09 15:30:00,20.54,20.69,20.52,20.66,29294.0,18.6074,18.7433,18.5893,18.7161,29294.0
2018-02-09 15:35:00,20.66,20.69,20.59,20.64,36076.0,18.7161,18.7433,18.6527,18.698,36076.0
2018-02-09 15:40:00,20.63,20.77,20.62,20.77,40451.0,18.6889,18.8158,18.6799,18.8158,40451.0
2018-02-09 15:45:00,20.78,20.94,20.77,20.91,70180.0,18.8248,18.9698,18.8158,18.9426,70180.0
2018-02-09 15:50:00,20.91,20.99,20.87,20.87,82946.0,18.9426,19.0151,18.9064,18.9064,82946.0
2018-02-09 15:55:00,20.88,20.88,20.63,20.64,217448.0,18.9154,18.9154,18.6889,18.698,217448.0
2018-02-12 09:30:00,20.74,20.9,20.62,20.77,25780.0,18.7886,18.9335,18.6799,18.8158,25780.0
2018-02-12 09:35:00,20.71,20.73,20.46,20.55,9384.0,18.7614,18.7795,18.5349,18.6165,9384.0
2018-02-12 09:40:00,20.55,20.68,20.52,20.58,11134.0,18.6165,18.7342,18.5893,18.6436,11134.0
2018-02-12 09:45:00,20.57,20.62,20.32,20.36,33467.0,18.6346,18.6799,18.4081,18.4443,33467.0
2018-02-12 09:50:00,20.37,20.41,20.29,20.33,10300.0,18.4534,18.4896,18.3809,18.4172,10300.0
2018-02-12 09:55:00,20.33,20.37,20.29,20.31,11378.0,18.4172,18.4534,18.3809,18.399,11378.0
2018-02-12 10:00:00,20.34,20.34,20.23,20.32,14866.0,18.4262,18.4262,18.3266,18.4081,14866.0
2018-02-12 10:05:00,20.31,20.36,20.13,20.15,18786.0,18.399,18.4443,18.236,18.2541,18786.0
2018-02-12 10:10:00,20.14,20.23,20.07,20.12,11647.0,18.245,18.3266,18.1816,18.2269,11647.0
2018-02-12 10:15:00,20.1,20.13,20.01,20.02,16500.0,18.2088,18.236,18.1273,18.1363,16500.0
2018-02-12 10:20:00,20.0,20.0,19.85,19.91,27464.0,18.1182,18.1182,17.9823,18.0367,27464.0
2018-02-12 10:25:00,19.89,19.93,19.78,19.93,22883.0,18.0186,18.0548,17.9189,18.0548,22883.0
2018-02-12 10:30:00,19.91,20.08,19.87,20.06,12108.0,18.0367,18.1907,18.0004,18.1726,12108.0
2018-02-12 10:35:00,20.05,20.15,19.99,20.01,12417.0,18.1635,18.2541,18.1092,18.1273,12417.0
2018-02-12 10:40:00,20.0,20.06,19.97,20.03,6313.0,18.1182,18.1726,18.091,18.1454,6313.0
2018-02-12 10:45:00,20.02,20.15,20.02,20.15,5612.0,18.1363,18.2541,18.1363,18.2541,5612.0
2018-02-12 10:50:00,20.16,20.16,20.04,20.06,8188.0,18.2632,18.2632,18.1545,18.1726,8188.0
2018-02-12 10:55:00,20.06,20.17,20.06,20.14,6030.0,18.1726,18.2722,18.1726,18.245,6030.0
2018-02-12 11:00:00,20.14,20.16,19.98,20.01,11778.0,18.245,18.2632,18.1001,18.1273,11778.0
2018-02-12 11:05:00,20.01,20.06,19.98,20.0,10211.0,18.1273,18.1726,18.1001,18.1182,10211.0
2018-02-12 11:10:00,20.02,20.11,19.97,20.11,10498.0,18.1363,18.2179,18.091,18.2179,10498.0
2018-02-12 11:15:00,20.12,20.15,20.08,20.12,4500.0,18.2269,18.2541,18.1907,18.2269,4500.0
2018-02-12 11:20:00,20.12,20.24,20.09,20.2,8050.0,18.2269,18.3356,18.1997,18.2994,8050.0
2018-02-12 11:25:00,20.19,20.19,20.14,20.14,7701.0,18.2903,18.2903,18.245,18.245,7701.0
2018-02-12 11:30:00,20.15,20.16,20.11,20.13,14572.0,18.2541,18.2632,18.2179,18.236,14572.0
2018-02-12 11:35:00,20.13,20.22,20.13,20.21,12154.0,18.236,18.3175,18.236,18.3085,12154.0
2018-02-12 11:40:00,20.22,20.27,20.22,20.27,7441.0,18.3175,18.3628,18.3175,18.3628,7441.0
2018-02-12 11:45:00,20.27,20.28,20.25,20.25,3092.0,18.3628,18.3719,18.3447,18.3447,3092.0
2018-02-12 11:50:00,20.25,20.29,20.25,20.29,8566.0,18.3447,18.3809,18.3447,18.3809,8566.0
2018-02-12 11:55:00,20.28,20.38,20.28,20.36,11747.0,18.3719,18.4625,18.3719,18.4443,11747.0
2018-02-12 12:00:00,20.36,20.39,20.35,20.38,3150.0,18.4443,18.4715,18.4353,18.4625,3150.0
2018-02-12 12:05:00,20.39,20.39,20.28,20.3,11488.0,18.4715,18.4715,18.3719,18.39,11488.0
2018-02-12 12:10:00,20.32,20.41,20.32,20.41,7850.0,18.4081,18.4896,18.4081,18.4896,7850.0
2018-02-12 12:15:00,20.4,20.47,20.39,20.39,10080.0,18.4806,18.544,18.4715,18.4715,10080.0
2018-02-12 12:20:00,20.41,20.41,20.31,20.34,9461.0,18.4896,18.4896,18.399,18.4262,9461.0
2018-02-12 12:25:00,20.34,20.34,20.3,20.32,6354.0,18.4262,18.4262,18.39,18.4081,6354.0
2018-02-12 12:30:00,20.31,20.31,20.22,20.22,12506.0,18.399,18.399,18.3175,18.3175,12506.0
2018-02-12 12:35:00,20.23,20.29,20.21,20.29,4506.0,18.3266,18.3809,18.3085,18.3809,4506.0
2018-02-12 12:40:00,20.29,20.32,20.27,20.3,5237.0,18.3809,18.4081,18.3628,18.39,5237.0
2018-02-12 12:45:00,20.33,20.36,20.32,20.32,5600.0,18.4172,18.4443,18.4081,18.4081,5600.0
2018-02-12 12:50:00,20.33,20.4,20.3,20.38,4141.0,18.4172,18.4806,18.39,18.4625,4141.0
2018-02-12 12:55:00,20.37,20.38,20.28,20.29,5889.0,18.4534,18.4625,18.3719,18.3809,5889.0
2018-02-12 13:00:00,20.29,20.3,20.27,20.27,8300.0,18.3809,18.39,18.3628,18.3628,8300.0
2018-02-12 13:05:00,20.27,20.27,20.22,20.23,3841.0,18.3628,18.3628,18.3175,18.3266,3841.0
2018-02-12 13:10:00,20.24,20.31,20.24,20.3,10179.0,18.3356,18.399,18.3356,18.39,10179.0
2018-02-12 13:15:00,20.3,20.3,20.24,20.24,3800.0,18.39,18.39,18.3356,18.3356,3800.0
2018-02-12 13:20:00,20.25,20.34,20.25,20.34,8520.0,18.3447,18.4262,18.3447,18.4262,8520.0
2018-02-12 13:25:00,20.33,20.35,20.29,20.3,4735.0,18.4172,18.4353,18.3809,18.39,4735.0
2018-02-12 13:30:00,20.29,20.29,20.23,20.24,9470.0,18.3809,18.3809,18.3266,18.3356,9470.0
2018-02-12 13:35:00,20.26,20.26,20.2,20.22,4851.0,18.3538,18.3538,18.2994,18.3175,4851.0
2018-02-12 13:40:00,20.22,20.23,20.21,20.23,4200.0,18.3175,18.3266,18.3085,18.3266,4200.0
2018-02-12 13:45:00,20.23,20.23,20.19,20.19,4100.0,18.3266,18.3266,18.2903,18.2903,4100.0
2018-02-12 13:50:00,20.19,20.28,20.18,20.27,12781.0,18.2903,18.3719,18.2813,18.3628,12781.0
2018-02-12 13:55:00,20.27,20.29,20.23,20.23,8000.0,18.3628,18.3809,18.3266,18.3266,8000.0
2018-02-12 14:00:00,20.21,20.24,20.19,20.23,9419.0,18.3085,18.3356,18.2903,18.3266,9419.0
2018-02-12 14:05:00,20.24,20.26,20.21,20.23,6471.0,18.3356,18.3538,18.3085,18.3266,6471.0
2018-02-12 14:10:00,20.22,20.24,20.17,20.19,11132.0,18.3175,18.3356,18.2722,18.2903,11132.0
2018-02-12 14:15:00,20.19,20.22,20.19,20.21,5228.0,18.2903,18.3175,18.2903,18.3085,5228.0
2018-02-12 14:20:00,20.21,20.29,20.21,20.27,5119.0,18.3085,18.3809,18.3085,18.3628,5119.0
2018-02-12 14:25:00,20.26,20.3,20.25,20.29,6538.0,18.3538,18.39,18.3447,18.3809,6538.0
2018-02-12 14:30:00,20.29,20.31,20.26,20.26,9604.0,18.3809,18.399,18.3538,18.3538,9604.0
2018-02-12 14:35:00,20.27,20.3,20.25,20.25,8700.0,18.3628,18.39,18.3447,18.3447,8700.0
2018-02-12 14:40:00,20.26,20.27,20.19,20.19,8729.0,18.3538,18.3628,18.2903,18.2903,8729.0
2018-02-12 14:45:00,20.17,20.18,20.13,20.15,15608.0,18.2722,18.2813,18.236,18.2541,15608.0
2018-02-12 14:50:00,20.14,20.16,20.11,20.16,7417.0,18.245,18.2632,18.2179,18.2632,7417.0
2018-02-12 14:55:00,20.16,20.2,20.15,20.16,8438.0,18.2632,18.2994,18.2541,18.2632,8438.0
2018-02-12 15:00:00,20.15,20.26,20.14,20.23,17242.0,18.2541,18.3538,18.245,18.3266,17242.0
2018-02-12 15:05:00,20.22,20.26,20.22,20.23,7285.0,18.3175,18.3538,18.3175,18.3266,7285.0
2018-02-12 15:10:00,20.23,20.28,20.21,20.28,13500.0,18.3266,18.3719,18.3085,18.3719,13500.0
2018-02-12 15:15:00,20.27,20.28,20.23,20.24,15309.0,18.3628,18.3719,18.3266,18.3356,15309.0
2018-02-12 15:20:00,20.23,20.28,20.23,20.27,10100.0,18.3266,18.3719,18.3266,18.3628,10100.0
2018-02-12 15:25:00,20.26,20.26,20.2,20.23,10479.0,18.3538,18.3538,18.2994,18.3266,10479.0
2018-02-12 15:30:00,20.23,20.25,20.2,20.23,14996.0,18.3266,18.3447,18.2994,18.3266,14996.0
2018-02-12 15:35:00,20.23,20.24,20.13,20.17,23634.0,18.3266,18.3356,18.236,18.2722,23634.0
2018-02-12 15:40:00,20.18,20.24,20.14,20.24,56544.0,18.2813,18.3356,18.245,18.3356,56544.0
2018-02-12 15:45:00,20.24,20.24,20.06,20.13,58523.0,18.3356,18.3356,18.1726,18.236,58523.0
2018-02-12 15:50:00,20.12,20.22,20.12,20.21,60200.0,18.2269,18.3175,18.2269,18.3085,60200.0
2018-02-12 15:55:00,20.2,20.2,20.15,20.2,75143.0,18.2994,18.2994,18.2541,18.2994,75143.0
2018-02-13 09:30:00,20.14,20.33,20.12,20.29,40609.0,18.245,18.4172,18.2269,18.3809,40609.0
2018-02-13 09:35:00,20.28,20.44,20.23,20.43,17031.0,18.3719,18.5168,18.3266,18.5078,17031.0
2018-02-13 09:40:00,20.42,20.57,20.39,20.53,15156.0,18.4987,18.6346,18.4715,18.5983,15156.0
2018-02-13 09:45:00,20.55,20.62,20.48,20.53,22308.0,18.6165,18.6799,18.5531,18.5983,22308.0
2018-02-13 09:50:00,20.52,20.58,20.47,20.52,14231.0,18.5893,18.6436,18.544,18.5893,14231.0
2018-02-13 09:55:00,20.54,20.55,20.42,20.44,133693.0,18.6074,18.6165,18.4987,18.5168,133693.0
2018-02-13 10:00:00,20.43,20.48,20.39,20.45,20900.0,18.5078,18.5531,18.4715,18.5259,20900.0
2018-02-13 10:05:00,20.45,20.6,20.45,20.55,19025.0,18.5259,18.6618,18.5259,18.6165,19025.0
2018-02-13 10:10:00,20.54,20.64,20.49,20.64,24976.0,18.6074,18.698,18.5621,18.698,24976.0
2018-02-13 10:15:00,20.64,20.65,20.52,20.55,7850.0,18.698,18.7071,18.5893,18.6165,7850.0
2018-02-13 10:20:00,20.55,20.62,20.55,20.62,7300.0,18.6165,18.6799,18.6165,18.6799,7300.0
2018-02-13 10:25:00,20.64,20.68,20.63,20.64,8661.0,18.698,18.7342,18.6889,18.698,8661.0
2018-02-13 10:30:00,20.63,20.63,20.49,20.51,17413.0,18.6889,18.6889,18.5621,18.5802,17413.0
2018-02-13 10:35:00,20.5,20.54,20.44,20.54,22322.0,18.5712,18.6074,18.5168,18.6074,22322.0
2018-02-13 10:40:00,20.54,20.62,20.54,20.54,16270.0,18.6074,18.6799,18.6074,18.6074,16270.0
2018-02-13 10:45:00,20.54,20.67,20.53,20.67,21517.0,18.6074,18.7252,18.5983,18.7252,21517.0
2018-02-13 10:50:00,20.67,20.73,20.6,20.68,16319.0,18.7252,18.7795,18.6618,18.7342,16319.0
2018-02-13 10:55:00,20.69,20.74,20.68,20.74,11300.0,18.7433,18.7886,18.7342,18.7886,11300.0
2018-02-13 11:00:00,20.74,20.75,20.66,20.66,7306.0,18.7886,18.7976,18.7161,18.7161,7306.0
2018-02-13 11:05:00,20.66,20.66,20.6,20.6,31417.0,18.7161,18.7161,18.6618,18.6618,31417.0
2018-02-13 11:10:00,20.6,20.65,20.6,20.65,18908.0,18.6618,18.7071,18.6618,18.7071,18908.0
2018-02-13 11:15:00,20.65,20.65,20.55,20.59,7374.0,18.7071,18.7071,18.6165,18.6527,7374.0
2018-02-13 11:20:00,20.6,20.62,20.57,20.59,4002.0,18.6618,18.6799,18.6346,18.6527,4002.0
2018-02-13 11:25:00,20.59,20.6,20.52,20.53,12516.0,18.6527,18.6618,18.5893,18.5983,12516.0
2018-02-13 11:30:00,20.53,20.56,20.51,20.52,7029.0,18.5983,18.6255,18.5802,18.5893,7029.0
2018-02-13 11:35:00,20.53,20.57,20.5,20.57,5568.0,18.5983,18.6346,18.5712,18.6346,5568.0
2018-02-13 11:40:00,20.58,20.58,20.54,20.56,3800.0,18.6436,18.6436,18.6074,18.6255,3800.0
2018-02-13 11:45:00,20.57,20.65,20.57,20.64,10924.0,18.6346,18.7071,18.6346,18.698,10924.0
2018-02-13 11:50:00,20.64,20.64,20.55,20.55,4700.0,18.698,18.698,18.6165,18.6165,4700.0
2018-02-13 11:55:00,20.55,20.59,20.53,20.55,12022.0,18.6165,18.6527,18.5983,18.6165,12022.0
2018-02-13 12:00:00,20.55,20.57,20.53,20.56,11890.0,18.6165,18.6346,18.5983,18.6255,11890.0
2018-02-13 12:05:00,20.56,20.56,20.51,20.54,4099.0,18.6255,18.6255,18.5802,18.6074,4099.0
2018-02-13 12:10:00,20.54,20.59,20.53,20.59,9704.0,18.6074,18.6527,18.5983,18.6527,9704.0
2018-02-13 12:15:00,20.59,20.59,20.53,20.55,4900.0,18.6527,18.6527,18.5983,18.6165,4900.0
2018-02-13 12:20:00,20.55,20.55,20.48,20.48,7142.0,18.6165,18.6165,18.5531,18.5531,7142.0
2018-02-13 12:25:00,20.49,20.54,20.47,20.54,3910.0,18.5621,18.6074,18.544,18.6074,3910.0
2018-02-13 12:30:00,20.53,20.55,20.45,20.45,15385.0,18.5983,18.6165,18.5259,18.5259,15385.0
2018-02-13 12:35:00,20.46,20.49,20.41,20.42,8506.0,18.5349,18.5621,18.4896,18.4987,8506.0
2018-02-13 12:40:00,20.42,20.47,20.42,20.47,3645.0,18.4987,18.544,18.4987,18.544,3645.0
2018-02-13 12:45:00,20.48,20.49,20.43,20.47,6431.0,18.5531,18.5621,18.5078,18.544,6431.0
2018-02-13 12:50:00,20.48,20.52,20.48,20.51,11573.0,18.5531,18.5893,18.5531,18.5802,11573.0
2018-02-13 12:55:00,20.5,20.52,20.49,20.51,7685.0,18.5712,18.5893,18.5621,18.5802,7685.0
2018-02-13 13:00:00,20.5,20.52,20.49,20.51,7159.0,18.5712,18.5893,18.5621,18.5802,7159.0
2018-02-13 13:05:00,20.51,20.54,20.5,20.52,7042.0,18.5802,18.6074,18.5712,18.5893,7042.0
2018-02-13 13:10:00,20.52,20.57,20.5,20.57,11337.0,18.5893,18.6346,18.5712,18.6346,11337.0
2018-02-13 13:15:00,20.58,20.63,20.57,20.6,6075.0,18.6436,18.6889,18.6346,18.6618,6075.0
2018-02-13 13:20:00,20.61,20.66,20.61,20.65,7707.0,18.6708,18.7161,18.6708,18.7071,7707.0
2018-02-13 13:25:00,20.67,20.67,20.61,20.62,8100.0,18.7252,18.7252,18.6708,18.6799,8100.0
2018-02-13 13:30:00,20.61,20.62,20.58,20.62,5669.0,18.6708,18.6799,18.6436,18.6799,5669.0
2018-02-13 13:35:00,20.63,20.69,20.62,20.69,7116.0,18.6889,18.7433,18.6799,18.7433,7116.0
2018-02-13 13:40:00,20.68,20.68,20.64,20.66,4840.0,18.7342,18.7342,18.698,18.7161,4840.0
2018-02-13 13:45:00,20.67,20.67,20.64,20.65,3362.0,18.7252,18.7252,18.698,18.7071,3362.0
2018-02-13 13:50:00,20.65,20.7,20.63,20.68,6659.0,18.7071,18.7524,18.6889,18.7342,6659.0
2018-02-13 13:55:00,20.68,20.68,20.63,20.65,6685.0,18.7342,18.7342,18.6889,18.7071,6685.0
2018-02-13 14:00:00,20.65,20.7,20.65,20.7,5947.0,18.7071,18.7524,18.7071,18.7524,5947.0
2018-02-13 14:05:00,20.69,20.77,20.67,20.76,8947.0,18.7433,18.8158,18.7252,18.8067,8947.0
2018-02-13 14:10:00,20.77,20.8,20.77,20.77,10145.0,18.8158,18.8429,18.8158,18.8158,10145.0
2018-02-13 14:15:00,20.76,20.82,20.75,20.77,25453.0,18.8067,18.8611,18.7976,18.8158,25453.0
2018-02-13 14:20:00,20.75,20.78,20.74,20.74,6300.0,18.7976,18.8248,18.7886,18.7886,6300.0
2018-02-13 14:25:00,20.74,20.75,20.72,20.72,4581.0,18.7886,18.7976,18.7705,18.7705,4581.0
2018-02-13 14:30:00,20.72,20.75,20.7,20.75,8760.0,18.7705,18.7976,18.7524,18.7976,8760.0
2018-02-13 14:35:00,20.76,20.77,20.75,20.75,7929.0,18.8067,18.8158,18.7976,18.7976,7929.0
2018-02-13 14:40:00,20.75,20.78,20.73,20.77,5775.0,18.7976,18.8248,18.7795,18.8158,5775.0
2018-02-13 14:45:00,20.77,20.79,20.76,20.78,8004.0,18.8158,18.8339,18.8067,18.8248,8004.0
2018-02-13 14:50:00,20.8,20.88,20.79,20.84,29019.0,18.8429,18.9154,18.8339,18.8792,29019.0
2018-02-13 14:55:00,20.84,20.84,20.8,20.8,9200.0,18.8792,18.8792,18.8429,18.8429,9200.0
2018-02-13 15:00:00,20.8,20.8,20.74,20.74,13062.0,18.8429,18.8429,18.7886,18.7886,13062.0
2018-02-13 15:05:00,20.73,20.78,20.73,20.77,5278.0,18.7795,18.8248,18.7795,18.8158,5278.0
2018-02-13 15:10:00,20.77,20.83,20.73,20.82,15017.0,18.8158,18.8701,18.7795,18.8611,15017.0
2018-02-13 15:15:00,20.82,20.89,20.81,20.88,16109.0,18.8611,18.9245,18.852,18.9154,16109.0
2018-02-13 15:20:00,20.87,20.9,20.85,20.86,15960.0,18.9064,18.9335,18.8882,18.8973,15960.0
2018-02-13 15:25:00,20.86,20.93,20.85,20.91,16955.0,18.8973,18.9607,18.8882,18.9426,16955.0
2018-02-13 15:30:00,20.91,20.93,20.88,20.89,43877.0,18.9426,18.9607,18.9154,18.9245,43877.0
2018-02-13 15:35:00,20.89,20.92,20.86,20.89,31047.0,18.9245,18.9517,18.8973,18.9245,31047.0
2018-02-13 15:40:00,20.89,20.91,20.83,20.85,34071.0,18.9245,18.9426,18.8701,18.8882,34071.0
2018-02-13 15:45:00,20.85,20.89,20.85,20.86,35938.0,18.8882,18.9245,18.8882,18.8973,35938.0
2018-02-13 15:50:00,20.87,20.91,20.86,20.88,43881.0,18.9064,18.9426,18.8973,18.9154,43881.0
2018-02-13 15:55:00,20.88,20.94,20.85,20.92,147105.0,18.9154,18.9698,18.8882,18.9517,147105.0
2018-02-14 09:30:00,20.75,20.8,20.5,20.58,68526.0,18.7976,18.8429,18.5712,18.6436,68526.0
2018-02-14 09:35:00,20.56,20.61,20.45,20.5,51949.0,18.6255,18.6708,18.5259,18.5712,51949.0
2018-02-14 09:40:00,20.5,20.55,20.39,20.48,19240.0,18.5712,18.6165,18.4715,18.5531,19240.0
2018-02-14 09:45:00,20.47,20.6,20.38,20.6,25021.0,18.544,18.6618,18.4625,18.6618,25021.0
2018-02-14 09:50:00,20.62,20.91,20.61,20.88,28373.0,18.6799,18.9426,18.6708,18.9154,28373.0
2018-02-14 09:55:00,20.88,21.09,20.87,20.9,56018.0,18.9154,19.1057,18.9064,18.9335,56018.0
2018-02-14 10:00:00,20.91,21.0,20.86,20.93,23247.0,18.9426,19.0241,18.8973,18.9607,23247.0
2018-02-14 10:05:00,20.93,21.12,20.93,21.12,37173.0,18.9607,19.1328,18.9607,19.1328,37173.0
2018-02-14 10:10:00,21.13,21.21,21.08,21.15,56614.0,19.1419,19.2144,19.0966,19.16,56614.0
2018-02-14 10:15:00,21.19,21.31,21.16,21.31,29572.0,19.1962,19.305,19.1691,19.305,29572.0
2018-02-14 10:20:00,21.3,21.43,21.29,21.39,21213.0,19.2959,19.4137,19.2868,19.3774,21213.0
2018-02-14 10:25:00,21.4,21.41,21.29,21.33,14404.0,19.3865,19.3955,19.2868,19.3231,14404.0
2018-02-14 10:30:00,21.31,21.42,21.31,21.42,15454.0,19.305,19.4046,19.305,19.4046,15454.0
2018-02-14 10:35:00,21.42,21.72,21.42,21.72,51407.0,19.4046,19.6764,19.4046,19.6764,51407.0
2018-02-14 10:40:00,21.74,21.75,21.59,21.59,42900.0,19.6945,19.7036,19.5586,19.5586,42900.0
2018-02-14 10:45:00,21.59,21.68,21.58,21.63,35936.0,19.5586,19.6401,19.5496,19.5948,35936.0
2018-02-14 10:50:00,21.6,21.74,21.57,21.62,16368.0,19.5677,19.6945,19.5405,19.5858,16368.0
2018-02-14 10:55:00,21.62,21.63,21.58,21.59,18947.0,19.5858,19.5948,19.5496,19.5586,18947.0
2018-02-14 11:00:00,21.59,21.64,21.47,21.47,13209.0,19.5586,19.6039,19.4499,19.4499,13209.0
2018-02-14 11:05:00,21.47,21.6,21.44,21.49,13951.0,19.4499,19.5677,19.4227,19.468,13951.0
2018-02-14 11:10:00,21.49,21.62,21.45,21.62,24352.0,19.468,19.5858,19.4318,19.5858,24352.0
2018-02-14 11:15:00,21.61,21.7,21.6,21.7,14018.0,19.5767,19.6583,19.5677,19.6583,14018.0
2018-02-14 11:20:00,21.71,21.79,21.67,21.73,16978.0,19.6673,19.7398,19.6311,19.6854,16978.0
2018-02-14 11:25:00,21.71,21.72,21.58,21.6,23940.0,19.6673,19.6764,19.5496,19.5677,23940.0
2018-02-14 11:30:00,21.61,21.68,21.6,21.61,20645.0,19.5767,19.6401,19.5677,19.5767,20645.0
2018-02-14 11:35:00,21.61,21.67,21.53,21.66,15715.0,19.5767,19.6311,19.5043,19.622,15715.0
2018-02-14 11:40:00,21.65,21.73,21.64,21.65,15323.0,19.613,19.6854,19.6039,19.613,15323.0
2018-02-14 11:45:00,21.64,21.67,21.58,21.62,20308.0,19.6039,19.6311,19.5496,19.5858,20308.0
2018-02-14 11:50:00,21.62,21.64,21.53,21.58,16349.0,19.5858,19.6039,19.5043,19.5496,16349.0
2018-02-14 11:55:00,21.6,21.62,21.57,21.58,9974.0,19.5677,19.5858,19.5405,19.5496,9974.0
2018-02-14 12:00:00,21.6,21.63,21.59,21.62,10063.0,19.5677,19.5948,19.5586,19.5858,10063.0
2018-02-14 12:05:00,21.62,21.62,21.56,21.56,6393.0,19.5858,19.5858,19.5314,19.5314,6393.0
2018-02-14 12:10:00,21.56,21.67,21.54,21.67,7761.0,19.5314,19.6311,19.5133,19.6311,7761.0
2018-02-14 12:15:00,21.66,21.66,21.57,21.6,9100.0,19.622,19.622,19.5405,19.5677,9100.0
2018-02-14 12:20:00,21.59,21.69,21.56,21.64,9728.0,19.5586,19.6492,19.5314,19.6039,9728.0
2018-02-14 12:25:00,21.63,21.69,21.63,21.68,5350.0,19.5948,19.6492,19.5948,19.6401,5350.0
2018-02-14 12:30:00,21.67,21.67,21.59,21.66,5699.0,19.6311,19.6311,19.5586,19.622,5699.0
2018-02-14 12:35:00,21.66,21.68,21.63,21.66,8450.0,19.622,19.6401,19.5948,19.622,8450.0
2018-02-14 12:40:00,21.67,21.67,21.6,21.64,13740.0,19.6311,19.6311,19.5677,19.6039,13740.0
2018-02-14 12:45:00,21.64,21.67,21.59,21.59,5594.0,19.6039,19.6311,19.5586,19.5586,5594.0
2018-02-14 12:50:00,21.59,21.7,21.59,21.69,9606.0,19.5586,19.6583,19.5586,19.6492,9606.0
2018-02-14 12:55:00,21.69,21.72,21.66,21.67,9707.0,19.6492,19.6764,19.622,19.6311,9707.0
2018-02-14 13:00:00,21.65,21.71,21.63,21.69,11383.0,19.613,19.6673,19.5948,19.6492,11383.0
2018-02-14 13:05:00,21.69,21.71,21.65,21.66,5410.0,19.6492,19.6673,19.613,19.622,5410.0
2018-02-14 13:10:00,21.67,21.74,21.67,21.71,11244.0,19.6311,19.6945,19.6311,19.6673,11244.0
2018-02-14 13:15:00,21.73,21.74,21.68,21.68,6500.0,19.6854,19.6945,19.6401,19.6401,6500.0
2018-02-14 13:20:00,21.68,21.79,21.65,21.72,24095.0,19.6401,19.7398,19.613,19.6764,24095.0
2018-02-14 13:25:00,21.73,21.76,21.7,21.7,6408.0,19.6854,19.7126,19.6583,19.6583,6408.0
2018-02-14 13:30:00,21.71,21.83,21.71,21.83,14515.0,19.6673,19.776,19.6673,19.776,14515.0
2018-02-14 13:35:00,21.8,21.8,21.74,21.76,6331.0,19.7489,19.7489,19.6945,19.7126,6331.0
2018-02-14 13:40:00,21.76,21.8,21.71,21.8,13677.0,19.7126,19.7489,19.6673,19.7489,13677.0
2018-02-14 13:45:00,21.81,21.92,21.8,21.9,13609.0,19.7579,19.8576,19.7489,19.8394,13609.0
2018-02-14 13:50:00,21.91,21.91,21.81,21.88,13217.0,19.8485,19.8485,19.7579,19.8213,13217.0
2018-02-14 13:55:00,21.88,21.92,21.84,21.9,11450.0,19.8213,19.8576,19.7851,19.8394,11450.0
2018-02-14 14:00:00,21.9,21.98,21.88,21.89,22881.0,19.8394,19.9119,19.8213,19.8304,22881.0
2018-02-14 14:05:00,21.88,21.89,21.82,21.82,20608.0,19.8213,19.8304,19.767,19.767,20608.0
2018-02-14 14:10:00,21.83,21.87,21.8,21.82,18787.0,19.776,19.8123,19.7489,19.767,18787.0
2018-02-14 14:15:00,21.84,21.84,21.8,21.83,5361.0,19.7851,19.7851,19.7489,19.776,5361.0
2018-02-14 14:20:00,21.83,21.87,21.8,21.8,17432.0,19.776,19.8123,19.7489,19.7489,17432.0
2018-02-14 14:25:00,21.79,21.83,21.73,21.75,25941.0,19.7398,19.776,19.6854,19.7036,25941.0
2018-02-14 14:30:00,21.75,21.77,21.71,21.75,34031.0,19.7036,19.7217,19.6673,19.7036,34031.0
2018-02-14 14:35:00,21.74,21.81,21.7,21.81,29424.0,19.6945,19.7579,19.6583,19.7579,29424.0
2018-02-14 14:40:00,21.8,21.82,21.76,21.78,9110.0,19.7489,19.767,19.7126,19.7307,9110.0
2018-02-14 14:45:00,21.77,21.78,21.74,21.76,18958.0,19.7217,19.7307,19.6945,19.7126,18958.0
2018-02-14 14:50:00,21.76,21.77,21.72,21.76,12867.0,19.7126,19.7217,19.6764,19.7126,12867.0
2018-02-14 14:55:00,21.76,21.8,21.74,21.8,24204.0,19.7126,19.7489,19.6945,19.7489,24204.0
2018-02-14 15:00:00,21.8,21.91,21.8,21.88,29127.0,19.7489,19.8485,19.7489,19.8213,29127.0
2018-02-14 15:05:00,21.89,21.96,21.85,21.85,23305.0,19.8304,19.8938,19.7941,19.7941,23305.0
2018-02-14 15:10:00,21.85,21.92,21.84,21.92,21102.0,19.7941,19.8576,19.7851,19.8576,21102.0
2018-02-14 15:15:00,21.92,21.96,21.91,21.93,15031.0,19.8576,19.8938,19.8485,19.8666,15031.0
2018-02-14 15:20:00,21.93,21.93,21.84,21.85,17505.0,19.8666,19.8666,19.7851,19.7941,17505.0
2018-02-14 15:25:00,21.85,21.89,21.83,21.85,18308.0,19.7941,19.8304,19.776,19.7941,18308.0
2018-02-14 15:30:00,21.85,21.87,21.82,21.85,38101.0,19.7941,19.8123,19.767,19.7941,38101.0
2018-02-14 15:35:00,21.86,21.86,21.79,21.84,21833.0,19.8032,19.8032,19.7398,19.7851,21833.0
2018-02-14 15:40:00,21.83,21.88,21.83,21.85,55671.0,19.776,19.8213,19.776,19.7941,55671.0
2018-02-14 15:45:00,21.85,22.03,21.84,21.96,132763.0,19.7941,19.9572,19.7851,19.8938,132763.0
2018-02-14 15:50:00,21.97,21.98,21.93,21.93,46096.0,19.9029,19.9119,19.8666,19.8666,46096.0
2018-02-14 15:55:00,21.93,22.01,21.93,22.01,243373.0,19.8666,19.9391,19.8666,19.9391,243373.0
2018-02-15 09:30:00,22.15,22.23,21.65,21.66,87894.0,20.0659,20.1384,19.613,19.622,87894.0
2018-02-15 09:35:00,21.65,21.75,21.55,21.66,41761.0,19.613,19.7036,19.5224,19.622,41761.0
2018-02-15 09:40:00,21.69,21.69,21.48,21.65,32452.0,19.6492,19.6492,19.459,19.613,32452.0
2018-02-15 09:45:00,21.62,21.83,21.61,21.75,18279.0,19.5858,19.776,19.5767,19.7036,18279.0
2018-02-15 09:50:00,21.75,21.75,21.59,21.7,21289.0,19.7036,19.7036,19.5586,19.6583,21289.0
2018-02-15 09:55:00,21.72,21.76,21.68,21.72,4628.0,19.6764,19.7126,19.6401,19.6764,4628.0
2018-02-15 10:00:00,21.74,21.75,21.62,21.62,28187.0,19.6945,19.7036,19.5858,19.5858,28187.0
2018-02-15 10:05:00,21.6,21.61,21.47,21.48,17671.0,19.5677,19.5767,19.4499,19.459,17671.0
2018-02-15 10:10:00,21.53,21.63,21.46,21.59,7120.0,19.5043,19.5948,19.4408,19.5586,7120.0
2018-02-15 10:15:00,21.58,21.59,21.5,21.54,17199.0,19.5496,19.5586,19.4771,19.5133,17199.0
2018-02-15 10:20:00,21.54,21.61,21.52,21.54,19779.0,19.5133,19.5767,19.4952,19.5133,19779.0
2018-02-15 10:25:00,21.53,21.54,21.43,21.5,18115.0,19.5043,19.5133,19.4137,19.4771,18115.0
2018-02-15 10:30:00,21.5,21.51,21.24,21.24,34076.0,19.4771,19.4861,19.2415,19.2415,34076.0
2018-02-15 10:35:00,21.23,21.25,21.1,21.1,27035.0,19.2325,19.2506,19.1147,19.1147,27035.0
2018-02-15 10:40:00,21.07,21.11,21.03,21.03,23959.0,19.0875,19.1238,19.0513,19.0513,23959.0
2018-02-15 10:45:00,21.04,21.22,21.04,21.15,26743.0,19.0604,19.2234,19.0604,19.16,26743.0
2018-02-15 10:50:00,21.15,21.33,21.14,21.33,30776.0,19.16,19.3231,19.151,19.3231,30776.0
2018-02-15 10:55:00,21.33,21.4,21.28,21.31,128772.0,19.3231,19.3865,19.2778,19.305,128772.0
2018-02-15 11:00:00,21.32,21.34,21.26,21.28,15353.0,19.314,19.3321,19.2597,19.2778,15353.0
2018-02-15 11:05:00,21.29,21.48,21.29,21.46,25931.0,19.2868,19.459,19.2868,19.4408,25931.0
2018-02-15 11:10:00,21.45,21.63,21.44,21.61,19216.0,19.4318,19.5948,19.4227,19.5767,19216.0
2018-02-15 11:15:00,21.6,21.6,21.45,21.45,10173.0,19.5677,19.5677,19.4318,19.4318,10173.0
2018-02-15 11:20:00,21.44,21.56,21.44,21.5,10939.0,19.4227,19.5314,19.4227,19.4771,10939.0
2018-02-15 11:25:00,21.52,21.55,21.49,21.53,8499.0,19.4952,19.5224,19.468,19.5043,8499.0
2018-02-15 11:30:00,21.55,21.55,21.41,21.48,9299.0,19.5224,19.5224,19.3955,19.459,9299.0
2018-02-15 11:35:00,21.48,21.53,21.42,21.52,8900.0,19.459,19.5043,19.4046,19.4952,8900.0
2018-02-15 11:40:00,21.51,21.6,21.51,21.6,5330.0,19.4861,19.5677,19.4861,19.5677,5330.0
2018-02-15 11:45:00,21.58,21.71,21.57,21.71,21400.0,19.5496,19.6673,19.5405,19.6673,21400.0
2018-02-15 11:50:00,21.7,21.77,21.7,21.75,14930.0,19.6583,19.7217,19.6583,19.7036,14930.0
2018-02-15 11:55:00,21.76,21.77,21.63,21.73,22046.0,19.7126,19.7217,19.5948,19.6854,22046.0
2018-02-15 12:00:00,21.73,21.83,21.72,21.78,17157.0,19.6854,19.776,19.6764,19.7307,17157.0
2018-02-15 12:05:00,21.78,21.8,21.73,21.79,8500.0,19.7307,19.7489,19.6854,19.7398,8500.0
2018-02-15 12:10:00,21.8,21.81,21.78,21.8,7000.0,19.7489,19.7579,19.7307,19.7489,7000.0
2018-02-15 12:15:00,21.8,21.88,21.8,21.84,11135.0,19.7489,19.8213,19.7489,19.7851,11135.0
2018-02-15 12:20:00,21.84,21.86,21.8,21.82,4579.0,19.7851,19.8032,19.7489,19.767,4579.0
2018-02-15 12:25:00,21.82,21.85,21.8,21.8,6910.0,19.767,19.7941,19.7489,19.7489,6910.0
2018-02-15 12:30:00,21.82,21.83,21.8,21.8,2784.0,19.767,19.776,19.7489,19.7489,2784.0
2018-02-15 12:35:00,21.8,21.84,21.77,21.84,2800.0,19.7489,19.7851,19.7217,19.7851,2800.0
2018-02-15 12:40:00,21.83,21.84,21.8,21.82,5300.0,19.776,19.7851,19.7489,19.767,5300.0
2018-02-15 12:45:00,21.84,21.86,21.81,21.84,8000.0,19.7851,19.8032,19.7579,19.7851,8000.0
2018-02-15 12:50:00,21.85,21.9,21.84,21.88,13354.0,19.7941,19.8394,19.7851,19.8213,13354.0
2018-02-15 12:55:00,21.87,21.96,21.85,21.96,13285.0,19.8123,19.8938,19.7941,19.8938,13285.0
2018-02-15 13:00:00,21.95,21.97,21.84,21.87,29575.0,19.8847,19.9029,19.7851,19.8123,29575.0
2018-02-15 13:05:00,21.84,21.87,21.79,21.8,9241.0,19.7851,19.8123,19.7398,19.7489,9241.0
2018-02-15 13:10:00,21.82,21.86,21.81,21.83,12493.0,19.767,19.8032,19.7579,19.776,12493.0
2018-02-15 13:15:00,21.84,21.84,21.79,21.8,5988.0,19.7851,19.7851,19.7398,19.7489,5988.0
2018-02-15 13:20:00,21.8,21.81,21.75,21.78,11792.0,19.7489,19.7579,19.7036,19.7307,11792.0
2018-02-15 13:25:00,21.77,21.81,21.74,21.74,4384.0,19.7217,19.7579,19.6945,19.6945,4384.0
2018-02-15 13:30:00,21.79,21.79,21.71,21.72,7725.0,19.7398,19.7398,19.6673,19.6764,7725.0
2018-02-15 13:35:00,21.74,21.77,21.72,21.74,3300.0,19.6945,19.7217,19.6764,19.6945,3300.0
2018-02-15 13:40:00,21.77,21.77,21.71,21.74,3099.0,19.7217,19.7217,19.6673,19.6945,3099.0
2018-02-15 13:45:00,21.74,21.75,21.71,21.74,5848.0,19.6945,19.7036,19.6673,19.6945,5848.0
2018-02-15 13:50:00,21.74,21.76,21.72,21.72,4179.0,19.6945,19.7126,19.6764,19.6764,4179.0
2018-02-15 13:55:00,21.72,21.77,21.71,21.77,6251.0,19.6764,19.7217,19.6673,19.7217,6251.0
2018-02-15 14:00:00,21.77,21.8,21.76,21.79,3800.0,19.7217,19.7489,19.7126,19.7398,3800.0
2018-02-15 14:05:00,21.79,21.84,21.79,21.81,6590.0,19.7398,19.7851,19.7398,19.7579,6590.0
2018-02-15 14:10:00,21.8,21.8,21.75,21.75,3981.0,19.7489,19.7489,19.7036,19.7036,3981.0
2018-02-15 14:15:00,21.77,21.87,21.76,21.86,8500.0,19.7217,19.8123,19.7126,19.8032,8500.0
2018-02-15 14:20:00,21.87,21.92,21.87,21.92,10832.0,19.8123,19.8576,19.8123,19.8576,10832.0
2018-02-15 14:25:00,21.93,22.05,21.92,22.0,18374.0,19.8666,19.9753,19.8576,19.93,18374.0
2018-02-15 14:30:00,21.98,22.05,21.97,22.03,11256.0,19.9119,19.9753,19.9029,19.9572,11256.0
2018-02-15 14:35:00,22.02,22.03,21.95,21.99,8843.0,19.9482,19.9572,19.8847,19.921,8843.0
2018-02-15 14:40:00,21.98,22.06,21.97,22.04,12386.0,19.9119,19.9844,19.9029,19.9663,12386.0
2018-02-15 14:45:00,22.03,22.06,22.0,22.05,22049.0,19.9572,19.9844,19.93,19.9753,22049.0
2018-02-15 14:50:00,22.04,22.04,21.95,21.96,11052.0,19.9663,19.9663,19.8847,19.8938,11052.0
2018-02-15 14:55:00,21.96,22.03,21.96,22.02,10639.0,19.8938,19.9572,19.8938,19.9482,10639.0
2018-02-15 15:00:00,22.02,22.04,21.99,22.01,10519.0,19.9482,19.9663,19.921,19.9391,10519.0
2018-02-15 15:05:00,22.01,22.02,21.97,21.98,9768.0,19.9391,19.9482,19.9029,19.9119,9768.0
2018-02-15 15:10:00,21.97,22.01,21.95,22.0,13905.0,19.9029,19.9391,19.8847,19.93,13905.0
2018-02-15 15:15:00,22.01,22.02,21.96,21.99,12593.0,19.9391,19.9482,19.8938,19.921,12593.0
2018-02-15 15:20:00,21.99,22.02,21.98,22.01,11580.0,19.921,19.9482,19.9119,19.9391,11580.0
2018-02-15 15:25:00,22.0,22.01,21.96,21.96,15520.0,19.93,19.9391,19.8938,19.8938,15520.0
2018-02-15 15:30:00,21.96,21.98,21.94,21.95,21323.0,19.8938,19.9119,19.8757,19.8847,21323.0
2018-02-15 15:35:00,21.95,22.01,21.93,21.99,18519.0,19.8847,19.9391,19.8666,19.921,18519.0
2018-02-15 15:40:00,22.0,22.03,22.0,22.02,23048.0,19.93,19.9572,19.93,19.9482,23048.0
2018-02-15 15:45:00,22.03,22.06,22.01,22.04,66719.0,19.9572,19.9844,19.9391,19.9663,66719.0
2018-02-15 15:50:00,22.05,22.06,22.03,22.05,78310.0,19.9753,19.9844,19.9572,19.9753,78310.0
2018-02-15 15:55:00,22.04,22.1,22.04,22.09,218884.0,19.9663,20.0206,19.9663,20.0116,218884.0
2018-02-16 09:30:00,22.02,22.16,21.66,22.16,50007.0,19.9482,20.075,19.622,20.075,50007.0
2018-02-16 09:35:00,22.19,22.29,22.07,22.2,23118.0,20.1022,20.1928,19.9935,20.1112,23118.0
2018-02-16 09:40:00,22.18,22.2,22.02,22.16,16566.0,20.0931,20.1112,19.9482,20.075,16566.0
2018-02-16 09:45:00,22.14,22.42,22.13,22.34,18671.0,20.0569,20.3105,20.0478,20.238,18671.0
2018-02-16 09:50:00,22.31,22.37,22.25,22.36,17335.0,20.2109,20.2652,20.1565,20.2562,17335.0
2018-02-16 09:55:00,22.35,22.37,22.14,22.18,22679.0,20.2471,20.2652,20.0569,20.0931,22679.0
2018-02-16 10:00:00,22.16,22.22,22.13,22.18,23807.0,20.075,20.1293,20.0478,20.0931,23807.0
2018-02-16 10:05:00,22.15,22.32,22.11,22.29,34427.0,20.0659,20.2199,20.0297,20.1928,34427.0
2018-02-16 10:10:00,22.28,22.29,22.17,22.23,16565.0,20.1837,20.1928,20.084,20.1384,16565.0
2018-02-16 10:15:00,22.26,22.37,22.26,22.32,25694.0,20.1656,20.2652,20.1656,20.2199,25694.0
2018-02-16 10:20:00,22.3,22.48,22.3,22.44,35532.0,20.2018,20.3649,20.2018,20.3286,35532.0
2018-02-16 10:25:00,22.44,22.53,22.43,22.44,62409.0,20.3286,20.4102,20.3196,20.3286,62409.0
2018-02-16 10:30:00,22.42,22.54,22.4,22.52,31819.0,20.3105,20.4192,20.2924,20.4011,31819.0
2018-02-16 10:35:00,22.53,22.6,22.37,22.38,69921.0,20.4102,20.4736,20.2652,20.2743,69921.0
2018-02-16 10:40:00,22.36,22.41,22.33,22.38,21791.0,20.2562,20.3015,20.229,20.2743,21791.0
2018-02-16 10:45:00,22.39,22.47,22.38,22.4,9970.0,20.2833,20.3558,20.2743,20.2924,9970.0
2018-02-16 10:50:00,22.4,22.42,22.31,22.31,12313.0,20.2924,20.3105,20.2109,20.2109,12313.0
2018-02-16 10:55:00,22.32,22.35,22.25,22.28,18886.0,20.2199,20.2471,20.1565,20.1837,18886.0
2018-02-16 11:00:00,22.28,22.33,22.26,22.29,12438.0,20.1837,20.229,20.1656,20.1928,12438.0
2018-02-16 11:05:00,22.28,22.28,22.22,22.23,10127.0,20.1837,20.1837,20.1293,20.1384,10127.0
2018-02-16 11:10:00,22.21,22.28,22.2,22.27,7525.0,20.1203,20.1837,20.1112,20.1746,7525.0
2018-02-16 11:15:00,22.28,22.29,22.21,22.21,9795.0,20.1837,20.1928,20.1203,20.1203,9795.0
2018-02-16 11:20:00,22.21,22.27,22.14,22.18,34371.0,20.1203,20.1746,20.0569,20.0931,34371.0
2018-02-16 11:25:00,22.18,22.24,22.11,22.21,26365.0,20.0931,20.1475,20.0297,20.1203,26365.0
2018-02-16 11:30:00,22.22,22.26,22.2,22.24,14697.0,20.1293,20.1656,20.1112,20.1475,14697.0
2018-02-16 11:35:00,22.24,22.27,22.22,22.22,11678.0,20.1475,20.1746,20.1293,20.1293,11678.0
2018-02-16 11:40:00,22.23,22.26,22.19,22.25,12220.0,20.1384,20.1656,20.1022,20.1565,12220.0
2018-02-16 11:45:00,22.24,22.26,22.2,22.25,17513.0,20.1475,20.1656,20.1112,20.1565,17513.0
2018-02-16 11:50:00,22.25,22.27,22.19,22.21,12271.0,20.1565,20.1746,20.1022,20.1203,12271.0
2018-02-16 11:55:00,22.22,22.25,22.22,22.24,6602.0,20.1293,20.1565,20.1293,20.1475,6602.0
2018-02-16 12:00:00,22.24,22.29,22.24,22.28,17899.0,20.1475,20.1928,20.1475,20.1837,17899.0
2018-02-16 12:05:00,22.28,22.29,22.2,22.21,18993.0,20.1837,20.1928,20.1112,20.1203,18993.0
2018-02-16 12:10:00,22.21,22.23,22.19,22.2,23412.0,20.1203,20.1384,20.1022,20.1112,23412.0
2018-02-16 12:15:00,22.2,22.24,22.19,22.21,44085.0,20.1112,20.1475,20.1022,20.1203,44085.0
2018-02-16 12:20:00,22.21,22.22,22.05,22.05,20816.0,20.1203,20.1293,19.9753,19.9753,20816.0
2018-02-16 12:25:00,22.05,22.05,21.97,22.04,19086.0,19.9753,19.9753,19.9029,19.9663,19086.0
2018-02-16 12:30:00,22.05,22.13,22.05,22.12,14214.0,19.9753,20.0478,19.9753,20.0387,14214.0
2018-02-16 12:35:00,22.12,22.13,22.06,22.1,10711.0,20.0387,20.0478,19.9844,20.0206,10711.0
2018-02-16 12:40:00,22.1,22.1,22.0,22.0,5582.0,20.0206,20.0206,19.93,19.93,5582.0
2018-02-16 12:45:00,22.01,22.04,22.0,22.03,16319.0,19.9391,19.9663,19.93,19.9572,16319.0
2018-02-16 12:50:00,22.03,22.03,21.95,21.98,53931.0,19.9572,19.9572,19.8847,19.9119,53931.0
2018-02-16 12:55:00,21.98,22.04,21.96,22.0,6117.0,19.9119,19.9663,19.8938,19.93,6117.0
2018-02-16 13:00:00,22.0,22.02,21.96,21.98,13571.0,19.93,19.9482,19.8938,19.9119,13571.0
2018-02-16 13:05:00,21.98,21.98,21.93,21.96,27486.0,19.9119,19.9119,19.8666,19.8938,27486.0
2018-02-16 13:10:00,21.96,21.96,21.91,21.94,17796.0,19.8938,19.8938,19.8485,19.8757,17796.0
2018-02-16 13:15:00,21.94,21.96,21.88,21.9,27661.0,19.8757,19.8938,19.8213,19.8394,27661.0
2018-02-16 13:20:00,21.89,21.98,21.89,21.95,10381.0,19.8304,19.9119,19.8304,19.8847,10381.0
2018-02-16 13:25:00,21.95,21.96,21.89,21.92,20494.0,19.8847,19.8938,19.8304,19.8576,20494.0
2018-02-16 13:30:00,21.91,21.92,21.84,21.88,41961.0,19.8485,19.8576,19.7851,19.8213,41961.0
2018-02-16 13:35:00,21.89,21.98,21.88,21.93,13646.0,19.8304,19.9119,19.8213,19.8666,13646.0
2018-02-16 13:40:00,21.93,22.03,21.93,22.0,11991.0,19.8666,19.9572,19.8666,19.93,11991.0
2018-02-16 13:45:00,22.0,22.0,21.93,21.95,13752.0,19.93,19.93,19.8666,19.8847,13752.0
2018-02-16 13:50:00,21.94,21.99,21.93,21.96,8923.0,19.8757,19.921,19.8666,19.8938,8923.0
2018-02-16 13:55:00,21.96,22.02,21.93,22.01,5687.0,19.8938,19.9482,19.8666,19.9391,5687.0
2018-02-16 14:00:00,22.03,22.12,22.03,22.03,15863.0,19.9572,20.0387,19.9572,19.9572,15863.0
2018-02-16 14:05:00,22.02,22.07,22.01,22.02,8923.0,19.9482,19.9935,19.9391,19.9482,8923.0
2018-02-16 14:10:00,22.02,22.05,22.0,22.0,5337.0,19.9482,19.9753,19.93,19.93,5337.0
2018-02-16 14:15:00,22.01,22.06,21.98,22.03,12225.0,19.9391,19.9844,19.9119,19.9572,12225.0
2018-02-16 14:20:00,22.0,22.02,21.94,21.97,12475.0,19.93,19.9482,19.8757,19.9029,12475.0
2018-02-16 14:25:00,21.99,22.06,21.97,22.04,11372.0,19.921,19.9844,19.9029,19.9663,11372.0
2018-02-16 14:30:00,22.04,22.09,22.01,22.07,8511.0,19.9663,20.0116,19.9391,19.9935,8511.0
2018-02-16 14:35:00,22.07,22.1,22.05,22.09,7047.0,19.9935,20.0206,19.9753,20.0116,7047.0
2018-02-16 14:40:00,22.08,22.08,22.04,22.05,6408.0,20.0025,20.0025,19.9663,19.9753,6408.0
2018-02-16 14:45:00,22.04,22.12,22.01,22.11,13592.0,19.9663,20.0387,19.9391,20.0297,13592.0
2018-02-16 14:50:00,22.1,22.14,22.07,22.13,9155.0,20.0206,20.0569,19.9935,20.0478,9155.0
2018-02-16 14:55:00,22.16,22.19,22.13,22.19,9563.0,20.075,20.1022,20.0478,20.1022,9563.0
2018-02-16 15:00:00,22.19,22.21,22.11,22.14,7899.0,20.1022,20.1203,20.0297,20.0569,7899.0
2018-02-16 15:05:00,22.13,22.17,22.13,22.16,10307.0,20.0478,20.084,20.0478,20.075,10307.0
2018-02-16 15:10:00,22.16,22.16,22.09,22.09,11718.0,20.075,20.075,20.0116,20.0116,11718.0
2018-02-16 15:15:00,22.09,22.11,22.07,22.09,8057.0,20.0116,20.0297,19.9935,20.0116,8057.0
2018-02-16 15:20:00,22.09,22.1,22.07,22.08,8723.0,20.0116,20.0206,19.9935,20.0025,8723.0
2018-02-16 15:25:00,22.08,22.16,22.07,22.1,13573.0,20.0025,20.075,19.9935,20.0206,13573.0
2018-02-16 15:30:00,22.09,22.1,22.02,22.02,15929.0,20.0116,20.0206,19.9482,19.9482,15929.0
2018-02-16 15:35:00,22.02,22.1,22.0,22.07,21229.0,19.9482,20.0206,19.93,19.9935,21229.0
2018-02-16 15:40:00,22.07,22.07,22.02,22.03,24358.0,19.9935,19.9935,19.9482,19.9572,24358.0
2018-02-16 15:45:00,22.03,22.08,22.03,22.04,30211.0,19.9572,20.0025,19.9572,19.9663,30211.0
2018-02-16 15:50:00,22.05,22.05,22.0,22.02,47648.0,19.9753,19.9753,19.93,19.9482,47648.0
2018-02-16 15:55:00,22.01,22.02,21.91,21.92,108728.0,19.9391,19.9482,19.8485,19.8576,108728.0
2018-02-20 09:30:00,21.73,21.94,21.54,21.54,80578.0,19.6854,19.8757,19.5133,19.5133,80578.0
2018-02-20 09:35:00,21.58,21.63,21.41,21.47,24674.0,19.5496,19.5948,19.3955,19.4499,24674.0
2018-02-20 09:40:00,21.46,21.63,21.4,21.6,18355.0,19.4408,19.5948,19.3865,19.5677,18355.0
2018-02-20 09:45:00,21.58,21.66,21.54,21.66,15882.0,19.5496,19.622,19.5133,19.622,15882.0
2018-02-20 09:50:00,21.65,21.65,21.43,21.46,13805.0,19.613,19.613,19.4137,19.4408,13805.0
2018-02-20 09:55:00,21.45,21.45,21.32,21.33,17166.0,19.4318,19.4318,19.314,19.3231,17166.0
2018-02-20 10:00:00,21.34,21.54,21.34,21.51,27481.0,19.3321,19.5133,19.3321,19.4861,27481.0
2018-02-20 10:05:00,21.51,21.53,21.39,21.47,25138.0,19.4861,19.5043,19.3774,19.4499,25138.0
2018-02-20 10:10:00,21.48,21.79,21.47,21.76,43509.0,19.459,19.7398,19.4499,19.7126,43509.0
2018-02-20 10:15:00,21.73,21.83,21.71,21.76,46679.0,19.6854,19.776,19.6673,19.7126,46679.0
2018-02-20 10:20:00,21.76,21.79,21.72,21.79,18042.0,19.7126,19.7398,19.6764,19.7398,18042.0
2018-02-20 10:25:00,21.78,21.92,21.78,21.86,20171.0,19.7307,19.8576,19.7307,19.8032,20171.0
2018-02-20 10:30:00,21.85,21.86,21.71,21.74,26945.0,19.7941,19.8032,19.6673,19.6945,26945.0
2018-02-20 10:35:00,21.73,21.79,21.71,21.75,7747.0,19.6854,19.7398,19.6673,19.7036,7747.0
2018-02-20 10:40:00,21.75,21.82,21.74,21.82,6384.0,19.7036,19.767,19.6945,19.767,6384.0
2018-02-20 10:45:00,21.81,21.83,21.79,21.79,8219.0,19.7579,19.776,19.7398,19.7398,8219.0
2018-02-20 10:50:00,21.76,21.77,21.7,21.72,7726.0,19.7126,19.7217,19.6583,19.6764,7726.0
2018-02-20 10:55:00,21.71,21.75,21.67,21.69,12417.0,19.6673,19.7036,19.6311,19.6492,12417.0
2018-02-20 11:00:00,21.7,21.71,21.66,21.71,15290.0,19.6583,19.6673,19.622,19.6673,15290.0
2018-02-20 11:05:00,21.71,21.79,21.71,21.78,10358.0,19.6673,19.7398,19.6673,19.7307,10358.0
2018-02-20 11:10:00,21.79,21.86,21.78,21.86,10687.0,19.7398,19.8032,19.7307,19.8032,10687.0
2018-02-20 11:15:00,21.87,21.91,21.82,21.83,16108.0,19.8123,19.8485,19.767,19.776,16108.0
2018-02-20 11:20:00,21.83,21.9,21.83,21.88,8939.0,19.776,19.8394,19.776,19.8213,8939.0
2018-02-20 11:25:00,21.89,21.89,21.8,21.82,5767.0,19.8304,19.8304,19.7489,19.767,5767.0
2018-02-20 11:30:00,21.82,21.83,21.74,21.75,12245.0,19.767,19.776,19.6945,19.7036,12245.0
2018-02-20 11:35:00,21.76,21.84,21.76,21.79,5016.0,19.7126,19.7851,19.7126,19.7398,5016.0
2018-02-20 11:40:00,21.78,21.86,21.78,21.85,6799.0,19.7307,19.8032,19.7307,19.7941,6799.0
2018-02-20 11:45:00,21.86,21.88,21.8,21.81,20078.0,19.8032,19.8213,19.7489,19.7579,20078.0
2018-02-20 11:50:00,21.82,21.87,21.81,21.87,6301.0,19.767,19.8123,19.7579,19.8123,6301.0
2018-02-20 11:55:00,21.87,21.87,21.82,21.85,7200.0,19.8123,19.8123,19.767,19.7941,7200.0
2018-02-20 12:00:00,21.85,21.87,21.82,21.84,8767.0,19.7941,19.8123,19.767,19.7851,8767.0
2018-02-20 12:05:00,21.84,21.92,21.84,21.92,11945.0,19.7851,19.8576,19.7851,19.8576,11945.0
2018-02-20 12:10:00,21.92,22.04,21.92,22.01,36707.0,19.8576,19.9663,19.8576,19.9391,36707.0
2018-02-20 12:15:00,22.01,22.07,22.01,22.03,13861.0,19.9391,19.9935,19.9391,19.9572,13861.0
2018-02-20 12:20:00,22.01,22.05,22.01,22.04,10794.0,19.9391,19.9753,19.9391,19.9663,10794.0
2018-02-20 12:25:00,22.04,22.04,21.99,21.99,6803.0,19.9663,19.9663,19.921,19.921,6803.0
2018-02-20 12:30:00,21.99,22.0,21.9,21.94,12865.0,19.921,19.93,19.8394,19.8757,12865.0
2018-02-20 12:35:00,21.94,21.95,21.93,21.93,7456.0,19.8757,19.8847,19.8666,19.8666,7456.0
2018-02-20 12:40:00,21.93,21.95,21.91,21.91,5808.0,19.8666,19.8847,19.8485,19.8485,5808.0
2018-02-20 12:45:00,21.92,21.92,21.89,21.89,3907.0,19.8576,19.8576,19.8304,19.8304,3907.0
2018-02-20 12:50:00,21.9,21.93,21.89,21.93,5631.0,19.8394,19.8666,19.8304,19.8666,5631.0
2018-02-20 12:55:00,21.93,21.96,21.92,21.94,6415.0,19.8666,19.8938,19.8576,19.8757,6415.0
2018-02-20 13:00:00,21.93,21.96,21.91,21.91,3198.0,19.8666,19.8938,19.8485,19.8485,3198.0
2018-02-20 13:05:00,21.91,21.91,21.86,21.87,7322.0,19.8485,19.8485,19.8032,19.8123,7322.0
2018-02-20 13:10:00,21.87,21.9,21.81,21.84,12989.0,19.8123,19.8394,19.7579,19.7851,12989.0
2018-02-20 13:15:00,21.82,21.87,21.82,21.85,8546.0,19.767,19.8123,19.767,19.7941,8546.0
2018-02-20 13:20:00,21.86,21.88,21.81,21.86,6700.0,19.8032,19.8213,19.7579,19.8032,6700.0
2018-02-20 13:25:00,21.85,21.85,21.78,21.8,8752.0,19.7941,19.7941,19.7307,19.7489,8752.0
2018-02-20 13:30:00,21.78,21.8,21.72,21.77,22560.0,19.7307,19.7489,19.6764,19.7217,22560.0
2018-02-20 13:35:00,21.76,21.81,21.75,21.78,8000.0,19.7126,19.7579,19.7036,19.7307,8000.0
2018-02-20 13:40:00,21.76,21.76,21.67,21.67,4295.0,19.7126,19.7126,19.6311,19.6311,4295.0
2018-02-20 13:45:00,21.67,21.78,21.67,21.77,16483.0,19.6311,19.7307,19.6311,19.7217,16483.0
2018-02-20 13:50:00,21.77,21.82,21.77,21.8,1993.0,19.7217,19.767,19.7217,19.7489,1993.0
2018-02-20 13:55:00,21.8,21.83,21.77,21.83,7526.0,19.7489,19.776,19.7217,19.776,7526.0
2018-02-20 14:00:00,21.84,21.84,21.76,21.77,4073.0,19.7851,19.7851,19.7126,19.7217,4073.0
2018-02-20 14:05:00,21.75,21.75,21.63,21.65,12765.0,19.7036,19.7036,19.5948,19.613,12765.0
2018-02-20 14:10:00,21.64,21.66,21.59,21.64,9026.0,19.6039,19.622,19.5586,19.6039,9026.0
2018-02-20 14:15:00,21.63,21.65,21.59,21.6,4345.0,19.5948,19.613,19.5586,19.5677,4345.0
2018-02-20 14:20:00,21.61,21.62,21.58,21.6,6094.0,19.5767,19.5858,19.5496,19.5677,6094.0
2018-02-20 14:25:00,21.6,21.6,21.54,21.54,7240.0,19.5677,19.5677,19.5133,19.5133,7240.0
2018-02-20 14:30:00,21.54,21.58,21.53,21.57,6780.0,19.5133,19.5496,19.5043,19.5405,6780.0
2018-02-20 14:35:00,21.57,21.61,21.57,21.6,8857.0,19.5405,19.5767,19.5405,19.5677,8857.0
2018-02-20 14:40:00,21.6,21.6,21.56,21.58,3068.0,19.5677,19.5677,19.5314,19.5496,3068.0
2018-02-20 14:45:00,21.58,21.59,21.55,21.58,7714.0,19.5496,19.5586,19.5224,19.5496,7714.0
2018-02-20 14:50:00,21.59,21.59,21.51,21.51,8138.0,19.5586,19.5586,19.4861,19.4861,8138.0
2018-02-20 14:55:00,21.52,21.56,21.5,21.55,8088.0,19.4952,19.5314,19.4771,19.5224,8088.0
2018-02-20 15:00:00,21.54,21.57,21.54,21.57,9939.0,19.5133,19.5405,19.5133,19.5405,9939.0
2018-02-20 15:05:00,21.57,21.59,21.46,21.48,15843.0,19.5405,19.5586,19.4408,19.459,15843.0
2018-02-20 15:10:00,21.45,21.52,21.43,21.49,10231.0,19.4318,19.4952,19.4137,19.468,10231.0
2018-02-20 15:15:00,21.49,21.52,21.42,21.42,11819.0,19.468,19.4952,19.4046,19.4046,11819.0
2018-02-20 15:20:00,21.42,21.43,21.37,21.4,12074.0,19.4046,19.4137,19.3593,19.3865,12074.0
2018-02-20 15:25:00,21.4,21.46,21.4,21.45,11510.0,19.3865,19.4408,19.3865,19.4318,11510.0
2018-02-20 15:30:00,21.45,21.53,21.45,21.5,19390.0,19.4318,19.5043,19.4318,19.4771,19390.0
2018-02-20 15:35:00,21.51,21.54,21.48,21.5,27316.0,19.4861,19.5133,19.459,19.4771,27316.0
2018-02-20 15:40:00,21.49,21.53,21.47,21.51,23704.0,19.468,19.5043,19.4499,19.4861,23704.0
2018-02-20 15:45:00,21.51,21.59,21.5,21.57,30026.0,19.4861,19.5586,19.4771,19.5405,30026.0
2018-02-20 15:50:00,21.58,21.58,21.51,21.53,37497.0,19.5496,19.5496,19.4861,19.5043,37497.0
2018-02-20 15:55:00,21.53,21.54,21.48,21.51,92827.0,19.5043,19.5133,19.459,19.4861,92827.0
2018-02-21 09:30:00,21.63,21.77,21.46,21.73,29736.0,19.5948,19.7217,19.4408,19.6854,29736.0
2018-02-21 09:35:00,21.69,21.89,21.69,21.89,14086.0,19.6492,19.8304,19.6492,19.8304,14086.0
2018-02-21 09:40:00,21.89,21.92,21.75,21.76,8400.0,19.8304,19.8576,19.7036,19.7126,8400.0
2018-02-21 09:45:00,21.77,21.98,21.77,21.93,5122.0,19.7217,19.9119,19.7217,19.8666,5122.0
2018-02-21 09:50:00,21.93,21.95,21.86,21.86,5134.0,19.8666,19.8847,19.8032,19.8032,5134.0
2018-02-21 09:55:00,21.86,21.94,21.8,21.87,8488.0,19.8032,19.8757,19.7489,19.8123,8488.0
2018-02-21 10:00:00,21.86,21.92,21.84,21.92,6233.0,19.8032,19.8576,19.7851,19.8576,6233.0
2018-02-21 10:05:00,21.91,21.99,21.91,21.99,10391.0,19.8485,19.921,19.8485,19.921,10391.0
2018-02-21 10:10:00,22.0,22.04,21.88,21.88,17410.0,19.93,19.9663,19.8213,19.8213,17410.0
2018-02-21 10:15:00,21.9,22.04,21.88,22.03,17204.0,19.8394,19.9663,19.8213,19.9572,17204.0
2018-02-21 10:20:00,22.03,22.05,21.98,22.0,14195.0,19.9572,19.9753,19.9119,19.93,14195.0
2018-02-21 10:25:00,21.94,21.95,21.91,21.94,8915.0,19.8757,19.8847,19.8485,19.8757,8915.0
2018-02-21 10:30:00,21.94,21.99,21.87,21.9,9383.0,19.8757,19.921,19.8123,19.8394,9383.0
2018-02-21 10:35:00,21.9,21.94,21.87,21.93,8275.0,19.8394,19.8757,19.8123,19.8666,8275.0
2018-02-21 10:40:00,21.93,21.93,21.84,21.87,4992.0,19.8666,19.8666,19.7851,19.8123,4992.0
2018-02-21 10:45:00,21.88,21.92,21.86,21.86,8216.0,19.8213,19.8576,19.8032,19.8032,8216.0
2018-02-21 10:50:00,21.86,21.87,21.79,21.8,12056.0,19.8032,19.8123,19.7398,19.7489,12056.0
2018-02-21 10:55:00,21.79,21.8,21.73,21.73,13710.0,19.7398,19.7489,19.6854,19.6854,13710.0
2018-02-21 11:00:00,21.74,21.78,21.72,21.77,6257.0,19.6945,19.7307,19.6764,19.7217,6257.0
2018-02-21 11:05:00,21.78,21.8,21.67,21.67,7157.0,19.7307,19.7489,19.6311,19.6311,7157.0
2018-02-21 11:10:00,21.67,21.67,21.6,21.64,11789.0,19.6311,19.6311,19.5677,19.6039,11789.0
2018-02-21 11:15:00,21.64,21.73,21.61,21.73,11768.0,19.6039,19.6854,19.5767,19.6854,11768.0
2018-02-21 11:20:00,21.72,21.75,21.7,21.74,5873.0,19.6764,19.7036,19.6583,19.6945,5873.0
2018-02-21 11:25:00,21.75,21.79,21.75,21.79,3673.0,19.7036,19.7398,19.7036,19.7398,3673.0
2018-02-21 11:30:00,21.76,21.78,21.74,21.76,6155.0,19.7126,19.7307,19.6945,19.7126,6155.0
2018-02-21 11:35:00,21.76,21.76,21.64,21.65,9463.0,19.7126,19.7126,19.6039,19.613,9463.0
2018-02-21 11:40:00,21.65,21.66,21.61,21.61,6635.0,19.613,19.622,19.5767,19.5767,6635.0
2018-02-21 11:45:00,21.61,21.68,21.6,21.63,6182.0,19.5767,19.6401,19.5677,19.5948,6182.0
2018-02-21 11:50:00,21.62,21.67,21.58,21.6,8802.0,19.5858,19.6311,19.5496,19.5677,8802.0
2018-02-21 11:55:00,21.59,21.61,21.55,21.58,8995.0,19.5586,19.5767,19.5224,19.5496,8995.0
2018-02-21 12:00:00,21.58,21.63,21.55,21.55,4826.0,19.5496,19.5948,19.5224,19.5224,4826.0
2018-02-21 12:05:00,21.56,21.6,21.56,21.59,3738.0,19.5314,19.5677,19.5314,19.5586,3738.0
2018-02-21 12:10:00,21.59,21.63,21.58,21.62,3105.0,19.5586,19.5948,19.5496,19.5858,3105.0
2018-02-21 12:15:00,21.63,21.67,21.63,21.67,3432.0,19.5948,19.6311,19.5948,19.6311,3432.0
2018-02-21 12:20:00,21.68,21.69,21.63,21.64,4661.0,19.6401,19.6492,19.5948,19.6039,4661.0
2018-02-21 12:25:00,21.64,21.65,21.62,21.63,3809.0,19.6039,19.613,19.5858,19.5948,3809.0
2018-02-21 12:30:00,21.63,21.67,21.62,21.67,2608.0,19.5948,19.6311,19.5858,19.6311,2608.0
2018-02-21 12:35:00,21.7,21.71,21.67,21.69,3905.0,19.6583,19.6673,19.6311,19.6492,3905.0
2018-02-21 12:40:00,21.7,21.7,21.6,21.61,3751.0,19.6583,19.6583,19.5677,19.5767,3751.0
2018-02-21 12:45:00,21.62,21.64,21.61,21.64,2610.0,19.5858,19.6039,19.5767,19.6039,2610.0
2018-02-21 12:50:00,21.64,21.67,21.64,21.66,3521.0,19.6039,19.6311,19.6039,19.622,3521.0
2018-02-21 12:55:00,21.66,21.69,21.65,21.66,1924.0,19.622,19.6492,19.613,19.622,1924.0
2018-02-21 13:00:00,21.67,21.68,21.64,21.66,2423.0,19.6311,19.6401,19.6039,19.622,2423.0
2018-02-21 13:05:00,21.66,21.72,21.66,21.72,8222.0,19.622,19.6764,19.622,19.6764,8222.0
2018-02-21 13:10:00,21.7,21.76,21.67,21.76,11892.0,19.6583,19.7126,19.6311,19.7126,11892.0
2018-02-21 13:15:00,21.76,21.84,21.75,21.84,6158.0,19.7126,19.7851,19.7036,19.7851,6158.0
2018-02-21 13:20:00,21.82,21.84,21.82,21.84,1910.0,19.767,19.7851,19.767,19.7851,1910.0
2018-02-21 13:25:00,21.84,21.86,21.82,21.86,3400.0,19.7851,19.8032,19.767,19.8032,3400.0
2018-02-21 13:30:00,21.86,21.89,21.85,21.87,7562.0,19.8032,19.8304,19.7941,19.8123,7562.0
2018-02-21 13:35:00,21.85,21.88,21.8,21.81,4334.0,19.7941,19.8213,19.7489,19.7579,4334.0
2018-02-21 13:40:00,21.8,21.84,21.77,21.82,10847.0,19.7489,19.7851,19.7217,19.767,10847.0
2018-02-21 13:45:00,21.83,21.89,21.83,21.85,5743.0,19.776,19.8304,19.776,19.7941,5743.0
2018-02-21 13:50:00,21.84,21.87,21.8,21.82,5888.0,19.7851,19.8123,19.7489,19.767,5888.0
2018-02-21 13:55:00,21.78,21.79,21.73,21.73,3229.0,19.7307,19.7398,19.6854,19.6854,3229.0
2018-02-21 14:00:00,21.72,21.78,21.72,21.78,10587.0,19.6764,19.7307,19.6764,19.7307,10587.0
2018-02-21 14:05:00,21.8,21.91,21.77,21.88,16403.0,19.7489,19.8485,19.7217,19.8213,16403.0
2018-02-21 14:10:00,21.88,21.91,21.83,21.83,7521.0,19.8213,19.8485,19.776,19.776,7521.0
2018-02-21 14:15:00,21.84,21.9,21.84,21.88,8940.0,19.7851,19.8394,19.7851,19.8213,8940.0
2018-02-21 14:20:00,21.88,21.91,21.84,21.86,10243.0,19.8213,19.8485,19.7851,19.8032,10243.0
2018-02-21 14:25:00,21.86,21.88,21.8,21.8,10568.0,19.8032,19.8213,19.7489,19.7489,10568.0
2018-02-21 14:30:00,21.79,21.8,21.73,21.79,9409.0,19.7398,19.7489,19.6854,19.7398,9409.0
2018-02-21 14:35:00,21.79,21.81,21.76,21.81,7122.0,19.7398,19.7579,19.7126,19.7579,7122.0
2018-02-21 14:40:00,21.82,21.84,21.81,21.82,5000.0,19.767,19.7851,19.7579,19.767,5000.0
2018-02-21 14:45:00,21.81,21.81,21.73,21.74,18041.0,19.7579,19.7579,19.6854,19.6945,18041.0
2018-02-21 14:50:00,21.74,21.77,21.7,21.75,28283.0,19.6945,19.7217,19.6583,19.7036,28283.0
2018-02-21 14:55:00,21.75,21.78,21.73,21.73,7933.0,19.7036,19.7307,19.6854,19.6854,7933.0
2018-02-21 15:00:00,21.73,21.73,21.65,21.66,10342.0,19.6854,19.6854,19.613,19.622,10342.0
2018-02-21 15:05:00,21.67,21.68,21.58,21.6,8900.0,19.6311,19.6401,19.5496,19.5677,8900.0
2018-02-21 15:10:00,21.59,21.61,21.51,21.6,25352.0,19.5586,19.5767,19.4861,19.5677,25352.0
2018-02-21 15:15:00,21.6,21.68,21.57,21.65,17336.0,19.5677,19.6401,19.5405,19.613,17336.0
2018-02-21 15:20:00,21.65,21.69,21.61,21.65,11832.0,19.613,19.6492,19.5767,19.613,11832.0
2018-02-21 15:25:00,21.64,21.71,21.62,21.69,17969.0,19.6039,19.6673,19.5858,19.6492,17969.0
2018-02-21 15:30:00,21.71,21.76,21.69,21.71,18649.0,19.6673,19.7126,19.6492,19.6673,18649.0
2018-02-21 15:35:00,21.7,21.71,21.59,21.6,22165.0,19.6583,19.6673,19.5586,19.5677,22165.0
2018-02-21 15:40:00,21.59,21.59,21.52,21.53,26324.0,19.5586,19.5586,19.4952,19.5043,26324.0
2018-02-21 15:45:00,21.52,21.6,21.51,21.52,30553.0,19.4952,19.5677,19.4861,19.4952,30553.0
2018-02-21 15:50:00,21.51,21.53,21.45,21.48,57508.0,19.4861,19.5043,19.4318,19.459,57508.0
2018-02-21 15:55:00,21.48,21.48,21.37,21.38,72082.0,19.459,19.459,19.3593,19.3684,72082.0
2018-02-22 09:30:00,21.57,21.65,21.49,21.49,29000.0,19.5405,19.613,19.468,19.468,29000.0
2018-02-22 09:35:00,21.51,21.51,21.39,21.46,28268.0,19.4861,19.4861,19.3774,19.4408,28268.0
2018-02-22 09:40:00,21.51,21.59,21.47,21.55,9450.0,19.4861,19.5586,19.4499,19.5224,9450.0
2018-02-22 09:45:00,21.53,21.53,21.33,21.36,22470.0,19.5043,19.5043,19.3231,19.3503,22470.0
2018-02-22 09:50:00,21.37,21.38,21.2,21.25,40623.0,19.3593,19.3684,19.2053,19.2506,40623.0
2018-02-22 09:55:00,21.26,21.34,21.22,21.27,14560.0,19.2597,19.3321,19.2234,19.2687,14560.0
2018-02-22 10:00:00,21.28,21.54,21.28,21.54,13724.0,19.2778,19.5133,19.2778,19.5133,13724.0
2018-02-22 10:05:00,21.54,21.54,21.49,21.51,8595.0,19.5133,19.5133,19.468,19.4861,8595.0
2018-02-22 10:10:00,21.51,21.59,21.48,21.48,9581.0,19.4861,19.5586,19.459,19.459,9581.0
2018-02-22 10:15:00,21.48,21.52,21.46,21.46,5800.0,19.459,19.4952,19.4408,19.4408,5800.0
2018-02-22 10:20:00,21.45,21.45,21.37,21.4,4800.0,19.4318,19.4318,19.3593,19.3865,4800.0
2018-02-22 10:25:00,21.39,21.5,21.39,21.49,8446.0,19.3774,19.4771,19.3774,19.468,8446.0
2018-02-22 10:30:00,21.49,21.49,21.39,21.42,6135.0,19.468,19.468,19.3774,19.4046,6135.0
2018-02-22 10:35:00,21.42,21.42,21.34,21.34,4166.0,19.4046,19.4046,19.3321,19.3321,4166.0
2018-02-22 10:40:00,21.35,21.35,21.29,21.31,5209.0,19.3412,19.3412,19.2868,19.305,5209.0
2018-02-22 10:45:00,21.3,21.32,21.25,21.26,4790.0,19.2959,19.314,19.2506,19.2597,4790.0
2018-02-22 10:50:00,21.26,21.28,21.2,21.2,6640.0,19.2597,19.2778,19.2053,19.2053,6640.0
2018-02-22 10:55:00,21.2,21.2,21.15,21.17,12519.0,19.2053,19.2053,19.16,19.1781,12519.0
2018-02-22 11:00:00,21.16,21.28,21.14,21.27,12873.0,19.1691,19.2778,19.151,19.2687,12873.0
2018-02-22 11:05:00,21.24,21.33,21.23,21.33,7989.0,19.2415,19.3231,19.2325,19.3231,7989.0
2018-02-22 11:10:00,21.32,21.35,21.29,21.35,5534.0,19.314,19.3412,19.2868,19.3412,5534.0
2018-02-22 11:15:00,21.36,21.37,21.32,21.32,3300.0,19.3503,19.3593,19.314,19.314,3300.0
2018-02-22 11:20:00,21.31,21.45,21.31,21.43,12153.0,19.305,19.4318,19.305,19.4137,12153.0
2018-02-22 11:25:00,21.42,21.43,21.37,21.39,22395.0,19.4046,19.4137,19.3593,19.3774,22395.0
2018-02-22 11:30:00,21.39,21.55,21.39,21.55,33506.0,19.3774,19.5224,19.3774,19.5224,33506.0
2018-02-22 11:35:00,21.53,21.57,21.46,21.55,42406.0,19.5043,19.5405,19.4408,19.5224,42406.0
2018-02-22 11:40:00,21.56,21.61,21.56,21.59,11332.0,19.5314,19.5767,19.5314,19.5586,11332.0
2018-02-22 11:45:00,21.61,21.69,21.6,21.62,75703.0,19.5767,19.6492,19.5677,19.5858,75703.0
2018-02-22 11:50:00,21.64,21.69,21.63,21.67,10009.0,19.6039,19.6492,19.5948,19.6311,10009.0
2018-02-22 11:55:00,21.67,21.72,21.65,21.66,14114.0,19.6311,19.6764,19.613,19.622,14114.0
2018-02-22 12:00:00,21.66,21.74,21.66,21.7,8206.0,19.622,19.6945,19.622,19.6583,8206.0
2018-02-22 12:05:00,21.71,21.71,21.65,21.69,6863.0,19.6673,19.6673,19.613,19.6492,6863.0
2018-02-22 12:10:00,21.69,21.73,21.67,21.67,5296.0,19.6492,19.6854,19.6311,19.6311,5296.0
2018-02-22 12:15:00,21.67,21.71,21.65,21.71,12818.0,19.6311,19.6673,19.613,19.6673,12818.0
2018-02-22 12:20:00,21.7,21.87,21.7,21.86,14914.0,19.6583,19.8123,19.6583,19.8032,14914.0
2018-02-22 12:25:00,21.86,21.88,21.84,21.86,19100.0,19.8032,19.8213,19.7851,19.8032,19100.0
2018-02-22 12:30:00,21.87,21.91,21.82,21.82,14852.0,19.8123,19.8485,19.767,19.767,14852.0
2018-02-22 12:35:00,21.81,21.87,21.78,21.79,24530.0,19.7579,19.8123,19.7307,19.7398,24530.0
2018-02-22 12:40:00,21.77,21.81,21.74,21.77,27147.0,19.7217,19.7579,19.6945,19.7217,27147.0
2018-02-22 12:45:00,21.78,21.78,21.7,21.7,11523.0,19.7307,19.7307,19.6583,19.6583,11523.0
2018-02-22 12:50:00,21.68,21.75,21.68,21.74,37738.0,19.6401,19.7036,19.6401,19.6945,37738.0
2018-02-22 12:55:00,21.74,21.78,21.73,21.73,3200.0,19.6945,19.7307,19.6854,19.6854,3200.0
2018-02-22 13:00:00,21.73,21.76,21.71,21.75,2400.0,19.6854,19.7126,19.6673,19.7036,2400.0
2018-02-22 13:05:00,21.73,21.73,21.69,21.72,4455.0,19.6854,19.6854,19.6492,19.6764,4455.0
2018-02-22 13:10:00,21.71,21.71,21.6,21.61,15800.0,19.6673,19.6673,19.5677,19.5767,15800.0
2018-02-22 13:15:00,21.61,21.64,21.54,21.61,22549.0,19.5767,19.6039,19.5133,19.5767,22549.0
2018-02-22 13:20:00,21.6,21.61,21.55,21.56,5050.0,19.5677,19.5767,19.5224,19.5314,5050.0
2018-02-22 13:25:00,21.56,21.59,21.54,21.54,49010.0,19.5314,19.5586,19.5133,19.5133,49010.0
2018-02-22 13:30:00,21.52,21.52,21.41,21.41,7427.0,19.4952,19.4952,19.3955,19.3955,7427.0
2018-02-22 13:35:00,21.41,21.47,21.41,21.45,6308.0,19.3955,19.4499,19.3955,19.4318,6308.0
2018-02-22 13:40:00,21.46,21.47,21.42,21.47,4849.0,19.4408,19.4499,19.4046,19.4499,4849.0
2018-02-22 13:45:00,21.47,21.47,21.4,21.42,9626.0,19.4499,19.4499,19.3865,19.4046,9626.0
2018-02-22 13:50:00,21.41,21.48,21.4,21.47,7287.0,19.3955,19.459,19.3865,19.4499,7287.0
2018-02-22 13:55:00,21.48,21.5,21.44,21.48,7820.0,19.459,19.4771,19.4227,19.459,7820.0
2018-02-22 14:00:00,21.47,21.55,21.45,21.54,27426.0,19.4499,19.5224,19.4318,19.5133,27426.0
2018-02-22 14:05:00,21.53,21.53,21.49,21.49,6901.0,19.5043,19.5043,19.468,19.468,6901.0
2018-02-22 14:10:00,21.49,21.49,21.47,21.49,4397.0,19.468,19.468,19.4499,19.468,4397.0
2018-02-22 14:15:00,21.5,21.6,21.49,21.6,7147.0,19.4771,19.5677,19.468,19.5677,7147.0
2018-02-22 14:20:00,21.59,21.59,21.53,21.55,4071.0,19.5586,19.5586,19.5043,19.5224,4071.0
2018-02-22 14:25:00,21.54,21.63,21.52,21.63,10657.0,19.5133,19.5948,19.4952,19.5948,10657.0
2018-02-22 14:30:00,21.63,21.68,21.62,21.68,5533.0,19.5948,19.6401,19.5858,19.6401,5533.0
2018-02-22 14:35:00,21.67,21.68,21.62,21.62,3300.0,19.6311,19.6401,19.5858,19.5858,3300.0
2018-02-22 14:40:00,21.61,21.61,21.55,21.55,7288.0,19.5767,19.5767,19.5224,19.5224,7288.0
2018-02-22 14:45:00,21.55,21.57,21.53,21.56,8975.0,19.5224,19.5405,19.5043,19.5314,8975.0
2018-02-22 14:50:00,21.55,21.57,21.52,21.53,9325.0,19.5224,19.5405,19.4952,19.5043,9325.0
2018-02-22 14:55:00,21.53,21.53,21.4,21.4,23473.0,19.5043,19.5043,19.3865,19.3865,23473.0
2018-02-22 15:00:00,21.41,21.44,21.35,21.4,16903.0,19.3955,19.4227,19.3412,19.3865,16903.0
2018-02-22 15:05:00,21.4,21.45,21.4,21.42,9727.0,19.3865,19.4318,19.3865,19.4046,9727.0
2018-02-22 15:10:00,21.41,21.45,21.38,21.45,18804.0,19.3955,19.4318,19.3684,19.4318,18804.0
2018-02-22 15:15:00,21.45,21.48,21.41,21.46,9720.0,19.4318,19.459,19.3955,19.4408,9720.0
2018-02-22 15:20:00,21.46,21.49,21.44,21.48,7883.0,19.4408,19.468,19.4227,19.459,7883.0
2018-02-22 15:25:00,21.48,21.52,21.45,21.45,12974.0,19.459,19.4952,19.4318,19.4318,12974.0
2018-02-22 15:30:00,21.46,21.53,21.43,21.52,18058.0,19.4408,19.5043,19.4137,19.4952,18058.0
2018-02-22 15:35:00,21.52,21.52,21.46,21.49,19708.0,19.4952,19.4952,19.4408,19.468,19708.0
2018-02-22 15:40:00,21.5,21.55,21.48,21.49,27533.0,19.4771,19.5224,19.459,19.468,27533.0
2018-02-22 15:45:00,21.49,21.49,21.33,21.33,67528.0,19.468,19.468,19.3231,19.3231,67528.0
2018-02-22 15:50:00,21.34,21.43,21.33,21.39,55007.0,19.3321,19.4137,19.3231,19.3774,55007.0
2018-02-22 15:55:00,21.38,21.45,21.37,21.4,138599.0,19.3684,19.4318,19.3593,19.3865,138599.0
2018-02-23 09:30:00,21.62,21.71,21.49,21.63,42828.0,19.5858,19.6673,19.468,19.5948,42828.0
2018-02-23 09:35:00,21.65,21.67,21.37,21.47,54051.0,19.613,19.6311,19.3593,19.4499,54051.0
2018-02-23 09:40:00,21.47,21.58,21.41,21.42,27076.0,19.4499,19.5496,19.3955,19.4046,27076.0
2018-02-23 09:45:00,21.43,21.47,21.16,21.16,79100.0,19.4137,19.4499,19.1691,19.1691,79100.0
2018-02-23 09:50:00,21.16,21.35,21.15,21.15,30345.0,19.1691,19.3412,19.16,19.16,30345.0
2018-02-23 09:55:00,21.14,21.15,20.99,21.0,36859.0,19.151,19.16,19.0151,19.0241,36859.0
2018-02-23 10:00:00,21.0,21.0,20.91,20.96,22278.0,19.0241,19.0241,18.9426,18.9879,22278.0
2018-02-23 10:05:00,20.97,20.99,20.91,20.96,27241.0,18.9969,19.0151,18.9426,18.9879,27241.0
2018-02-23 10:10:00,20.96,21.02,20.87,20.88,30723.0,18.9879,19.0422,18.9064,18.9154,30723.0
2018-02-23 10:15:00,20.86,20.88,20.73,20.73,34012.0,18.8973,18.9154,18.7795,18.7795,34012.0
2018-02-23 10:20:00,20.73,20.77,20.64,20.68,44752.0,18.7795,18.8158,18.698,18.7342,44752.0
2018-02-23 10:25:00,20.67,20.76,20.67,20.71,28260.0,18.7252,18.8067,18.7252,18.7614,28260.0
2018-02-23 10:30:00,20.71,20.71,20.62,20.65,19926.0,18.7614,18.7614,18.6799,18.7071,19926.0
2018-02-23 10:35:00,20.64,20.66,20.57,20.59,120237.0,18.698,18.7161,18.6346,18.6527,120237.0
2018-02-23 10:40:00,20.58,20.6,20.53,20.6,57800.0,18.6436,18.6618,18.5983,18.6618,57800.0
2018-02-23 10:45:00,20.59,20.7,20.57,20.7,113440.0,18.6527,18.7524,18.6346,18.7524,113440.0
2018-02-23 10:50:00,20.7,20.81,20.69,20.8,20748.0,18.7524,18.852,18.7433,18.8429,20748.0
2018-02-23 10:55:00,20.78,20.78,20.64,20.64,16249.0,18.8248,18.8248,18.698,18.698,16249.0
2018-02-23 11:00:00,20.63,20.67,20.55,20.56,17992.0,18.6889,18.7252,18.6165,18.6255,17992.0
2018-02-23 11:05:00,20.56,20.56,20.46,20.54,58181.0,18.6255,18.6255,18.5349,18.6074,58181.0
2018-02-23 11:10:00,20.54,20.63,20.52,20.63,13936.0,18.6074,18.6889,18.5893,18.6889,13936.0
2018-02-23 11:15:00,20.65,20.74,20.64,20.65,22357.0,18.7071,18.7886,18.698,18.7071,22357.0
2018-02-23 11:20:00,20.65,20.71,20.64,20.7,17100.0,18.7071,18.7614,18.698,18.7524,17100.0
2018-02-23 11:25:00,20.71,20.76,20.69,20.71,15176.0,18.7614,18.8067,18.7433,18.7614,15176.0
2018-02-23 11:30:00,20.71,20.76,20.66,20.75,117395.0,18.7614,18.8067,18.7161,18.7976,117395.0
2018-02-23 11:35:00,20.76,20.81,20.75,20.79,24620.0,18.8067,18.852,18.7976,18.8339,24620.0
2018-02-23 11:40:00,20.79,20.79,20.58,20.59,117884.0,18.8339,18.8339,18.6436,18.6527,117884.0
2018-02-23 11:45:00,20.59,20.64,20.58,20.62,19140.0,18.6527,18.698,18.6436,18.6799,19140.0
2018-02-23 11:50:00,20.64,20.65,20.58,20.61,9769.0,18.698,18.7071,18.6436,18.6708,9769.0
2018-02-23 11:55:00,20.6,20.63,20.54,20.58,16454.0,18.6618,18.6889,18.6074,18.6436,16454.0
2018-02-23 12:00:00,20.59,20.61,20.56,20.57,7104.0,18.6527,18.6708,18.6255,18.6346,7104.0
2018-02-23 12:05:00,20.57,20.69,20.56,20.66,17518.0,18.6346,18.7433,18.6255,18.7161,17518.0
2018-02-23 12:10:00,20.65,20.73,20.65,20.72,8717.0,18.7071,18.7795,18.7071,18.7705,8717.0
2018-02-23 12:15:00,20.71,20.81,20.71,20.81,14273.0,18.7614,18.852,18.7614,18.852,14273.0
2018-02-23 12:20:00,20.8,20.83,20.74,20.75,21045.0,18.8429,18.8701,18.7886,18.7976,21045.0
2018-02-23 12:25:00,20.74,20.75,20.69,20.72,14776.0,18.7886,18.7976,18.7433,18.7705,14776.0
2018-02-23 12:30:00,20.71,20.74,20.7,20.7,7473.0,18.7614,18.7886,18.7524,18.7524,7473.0
2018-02-23 12:35:00,20.7,20.7,20.65,20.68,15131.0,18.7524,18.7524,18.7071,18.7342,15131.0
2018-02-23 12:40:00,20.7,20.73,20.64,20.65,12963.0,18.7524,18.7795,18.698,18.7071,12963.0
2018-02-23 12:45:00,20.64,20.69,20.63,20.68,8034.0,18.698,18.7433,18.6889,18.7342,8034.0
2018-02-23 12:50:00,20.67,20.75,20.64,20.74,11608.0,18.7252,18.7976,18.698,18.7886,11608.0
2018-02-23 12:55:00,20.74,20.76,20.71,20.73,8003.0,18.7886,18.8067,18.7614,18.7795,8003.0
2018-02-23 13:00:00,20.74,20.74,20.7,20.71,5199.0,18.7886,18.7886,18.7524,18.7614,5199.0
2018-02-23 13:05:00,20.7,20.73,20.69,20.71,7603.0,18.7524,18.7795,18.7433,18.7614,7603.0
2018-02-23 13:10:00,20.71,20.72,20.69,20.71,4200.0,18.7614,18.7705,18.7433,18.7614,4200.0
2018-02-23 13:15:00,20.7,20.72,20.69,20.7,4100.0,18.7524,18.7705,18.7433,18.7524,4100.0
2018-02-23 13:20:00,20.69,20.71,20.69,20.69,8926.0,18.7433,18.7614,18.7433,18.7433,8926.0
2018-02-23 13:25:00,20.68,20.68,20.62,20.62,16719.0,18.7342,18.7342,18.6799,18.6799,16719.0
2018-02-23 13:30:00,20.62,20.64,20.61,20.64,10400.0,18.6799,18.698,18.6708,18.698,10400.0
2018-02-23 13:35:00,20.64,20.66,20.63,20.65,4200.0,18.698,18.7161,18.6889,18.7071,4200.0
2018-02-23 13:40:00,20.64,20.67,20.63,20.65,6240.0,18.698,18.7252,18.6889,18.7071,6240.0
2018-02-23 13:45:00,20.65,20.66,20.63,20.63,9447.0,18.7071,18.7161,18.6889,18.6889,9447.0
2018-02-23 13:50:00,20.63,20.64,20.62,20.64,10006.0,18.6889,18.698,18.6799,18.698,10006.0
2018-02-23 13:55:00,20.63,20.65,20.61,20.63,10189.0,18.6889,18.7071,18.6708,18.6889,10189.0
2018-02-23 14:00:00,20.62,20.64,20.6,20.6,6389.0,18.6799,18.698,18.6618,18.6618,6389.0
2018-02-23 14:05:00,20.59,20.59,20.56,20.58,18716.0,18.6527,18.6527,18.6255,18.6436,18716.0
2018-02-23 14:10:00,20.59,20.65,20.58,20.6,27675.0,18.6527,18.7071,18.6436,18.6618,27675.0
2018-02-23 14:15:00,20.59,20.68,20.59,20.67,32691.0,18.6527,18.7342,18.6527,18.7252,32691.0
2018-02-23 14:20:00,20.67,20.83,20.65,20.82,25305.0,18.7252,18.8701,18.7071,18.8611,25305.0
2018-02-23 14:25:00,20.82,20.93,20.82,20.89,47300.0,18.8611,18.9607,18.8611,18.9245,47300.0
2018-02-23 14:30:00,20.9,20.92,20.85,20.87,15826.0,18.9335,18.9517,18.8882,18.9064,15826.0
2018-02-23 14:35:00,20.87,20.92,20.85,20.91,15820.0,18.9064,18.9517,18.8882,18.9426,15820.0
2018-02-23 14:40:00,20.91,20.94,20.88,20.9,16483.0,18.9426,18.9698,18.9154,18.9335,16483.0
2018-02-23 14:45:00,20.91,20.94,20.88,20.94,12440.0,18.9426,18.9698,18.9154,18.9698,12440.0
2018-02-23 14:50:00,20.95,21.0,20.94,20.96,30764.0,18.9788,19.0241,18.9698,18.9879,30764.0
2018-02-23 14:55:00,20.96,20.97,20.88,20.89,16775.0,18.9879,18.9969,18.9154,18.9245,16775.0
2018-02-23 15:00:00,20.88,20.96,20.88,20.96,15774.0,18.9154,18.9879,18.9154,18.9879,15774.0
2018-02-23 15:05:00,20.96,20.96,20.86,20.86,18159.0,18.9879,18.9879,18.8973,18.8973,18159.0
2018-02-23 15:10:00,20.87,20.89,20.8,20.8,26478.0,18.9064,18.9245,18.8429,18.8429,26478.0
2018-02-23 15:15:00,20.81,20.85,20.81,20.83,12866.0,18.852,18.8882,18.852,18.8701,12866.0
2018-02-23 15:20:00,20.83,20.85,20.82,20.84,14700.0,18.8701,18.8882,18.8611,18.8792,14700.0
2018-02-23 15:25:00,20.84,20.86,20.79,20.8,18964.0,18.8792,18.8973,18.8339,18.8429,18964.0
2018-02-23 15:30:00,20.8,20.86,20.79,20.79,36269.0,18.8429,18.8973,18.8339,18.8339,36269.0
2018-02-23 15:35:00,20.8,20.87,20.79,20.86,22940.0,18.8429,18.9064,18.8339,18.8973,22940.0
2018-02-23 15:40:00,20.86,20.88,20.84,20.86,42101.0,18.8973,18.9154,18.8792,18.8973,42101.0
2018-02-23 15:45:00,20.87,20.94,20.86,20.91,68195.0,18.9064,18.9698,18.8973,18.9426,68195.0
2018-02-23 15:50:00,20.92,20.94,20.91,20.93,27559.0,18.9517,18.9698,18.9426,18.9607,27559.0
2018-02-23 15:55:00,20.92,20.94,20.9,20.92,111619.0,18.9517,18.9698,18.9335,18.9517,111619.0
2018-02-26 09:30:00,20.96,21.37,20.96,21.34,57977.0,18.9879,19.3593,18.9879,19.3321,57977.0
2018-02-26 09:35:00,21.37,21.42,21.21,21.23,23823.0,19.3593,19.4046,19.2144,19.2325,23823.0
2018-02-26 09:40:00,21.24,21.25,21.04,21.04,18697.0,19.2415,19.2506,19.0604,19.0604,18697.0
2018-02-26 09:45:00,21.03,21.16,21.02,21.14,28025.0,19.0513,19.1691,19.0422,19.151,28025.0
2018-02-26 09:50:00,21.14,21.18,21.06,21.07,26281.0,19.151,19.1872,19.0785,19.0875,26281.0
2018-02-26 09:55:00,21.09,21.27,21.08,21.27,13786.0,19.1057,19.2687,19.0966,19.2687,13786.0
2018-02-26 10:00:00,21.28,21.42,21.27,21.41,19934.0,19.2778,19.4046,19.2687,19.3955,19934.0
2018-02-26 10:05:00,21.4,21.42,21.31,21.4,50372.0,19.3865,19.4046,19.305,19.3865,50372.0
2018-02-26 10:10:00,21.38,21.4,21.34,21.36,14276.0,19.3684,19.3865,19.3321,19.3503,14276.0
2018-02-26 10:15:00,21.35,21.38,21.17,21.18,25632.0,19.3412,19.3684,19.1781,19.1872,25632.0
2018-02-26 10:20:00,21.18,21.23,21.12,21.14,12389.0,19.1872,19.2325,19.1328,19.151,12389.0
2018-02-26 10:25:00,21.13,21.13,21.05,21.11,29857.0,19.1419,19.1419,19.0694,19.1238,29857.0
2018-02-26 10:30:00,21.09,21.16,21.07,21.16,15441.0,19.1057,19.1691,19.0875,19.1691,15441.0
2018-02-26 10:35:00,21.16,21.32,21.16,21.32,11471.0,19.1691,19.314,19.1691,19.314,11471.0
2018-02-26 10:40:00,21.32,21.35,21.27,21.35,16090.0,19.314,19.3412,19.2687,19.3412,16090.0
2018-02-26 10:45:00,21.35,21.37,21.32,21.35,11653.0,19.3412,19.3593,19.314,19.3412,11653.0
2018-02-26 10:50:00,21.36,21.38,21.35,21.37,9124.0,19.3503,19.3684,19.3412,19.3593,9124.0
2018-02-26 10:55:00,21.37,21.41,21.37,21.4,17343.0,19.3593,19.3955,19.3593,19.3865,17343.0
2018-02-26 11:00:00,21.4,21.4,21.37,21.38,10300.0,19.3865,19.3865,19.3593,19.3684,10300.0
2018-02-26 11:05:00,21.37,21.37,21.29,21.29,17043.0,19.3593,19.3593,19.2868,19.2868,17043.0
2018-02-26 11:10:00,21.29,21.29,21.19,21.2,15873.0,19.2868,19.2868,19.1962,19.2053,15873.0
2018-02-26 11:15:00,21.2,21.31,21.19,21.29,24594.0,19.2053,19.305,19.1962,19.2868,24594.0
2018-02-26 11:20:00,21.29,21.33,21.27,21.32,10632.0,19.2868,19.3231,19.2687,19.314,10632.0
2018-02-26 11:25:00,21.31,21.34,21.23,21.23,46166.0,19.305,19.3321,19.2325,19.2325,46166.0
2018-02-26 11:30:00,21.23,21.23,21.19,21.19,18530.0,19.2325,19.2325,19.1962,19.1962,18530.0
2018-02-26 11:35:00,21.19,21.23,21.18,21.18,11963.0,19.1962,19.2325,19.1872,19.1872,11963.0
2018-02-26 11:40:00,21.18,21.24,21.17,21.22,12717.0,19.1872,19.2415,19.1781,19.2234,12717.0
2018-02-26 11:45:00,21.23,21.28,21.23,21.28,14804.0,19.2325,19.2778,19.2325,19.2778,14804.0
2018-02-26 11:50:00,21.29,21.29,21.25,21.25,9590.0,19.2868,19.2868,19.2506,19.2506,9590.0
2018-02-26 11:55:00,21.24,21.28,21.24,21.28,13899.0,19.2415,19.2778,19.2415,19.2778,13899.0
2018-02-26 12:00:00,21.27,21.27,21.24,21.26,11004.0,19.2687,19.2687,19.2415,19.2597,11004.0
2018-02-26 12:05:00,21.26,21.26,21.14,21.15,13203.0,19.2597,19.2597,19.151,19.16,13203.0
2018-02-26 12:10:00,21.15,21.16,21.12,21.16,13379.0,19.16,19.1691,19.1328,19.1691,13379.0
2018-02-26 12:15:00,21.16,21.23,21.16,21.21,12831.0,19.1691,19.2325,19.1691,19.2144,12831.0
2018-02-26 12:20:00,21.2,21.2,21.16,21.16,8865.0,19.2053,19.2053,19.1691,19.1691,8865.0
2018-02-26 12:25:00,21.15,21.16,21.14,21.14,13903.0,19.16,19.1691,19.151,19.151,13903.0
2018-02-26 12:30:00,21.15,21.18,21.13,21.17,11176.0,19.16,19.1872,19.1419,19.1781,11176.0
2018-02-26 12:35:00,21.17,21.19,21.14,21.16,17775.0,19.1781,19.1962,19.151,19.1691,17775.0
2018-02-26 12:40:00,21.15,21.27,21.14,21.27,8194.0,19.16,19.2687,19.151,19.2687,8194.0
2018-02-26 12:45:00,21.26,21.27,21.21,21.25,10152.0,19.2597,19.2687,19.2144,19.2506,10152.0
2018-02-26 12:50:00,21.24,21.25,21.19,21.2,8575.0,19.2415,19.2506,19.1962,19.2053,8575.0
2018-02-26 12:55:00,21.21,21.24,21.21,21.24,9819.0,19.2144,19.2415,19.2144,19.2415,9819.0
2018-02-26 13:00:00,21.23,21.26,21.2,21.2,14553.0,19.2325,19.2597,19.2053,19.2053,14553.0
2018-02-26 13:05:00,21.2,21.21,21.15,21.15,8851.0,19.2053,19.2144,19.16,19.16,8851.0
2018-02-26 13:10:00,21.16,21.18,21.14,21.18,8018.0,19.1691,19.1872,19.151,19.1872,8018.0
2018-02-26 13:15:00,21.19,21.22,21.19,21.2,8058.0,19.1962,19.2234,19.1962,19.2053,8058.0
2018-02-26 13:20:00,21.2,21.23,21.2,21.2,8835.0,19.2053,19.2325,19.2053,19.2053,8835.0
2018-02-26 13:25:00,21.2,21.2,21.16,21.18,10593.0,19.2053,19.2053,19.1691,19.1872,10593.0
2018-02-26 13:30:00,21.19,21.2,21.16,21.2,6301.0,19.1962,19.2053,19.1691,19.2053,6301.0
2018-02-26 13:35:00,21.21,21.24,21.2,21.24,5051.0,19.2144,19.2415,19.2053,19.2415,5051.0
2018-02-26 13:40:00,21.24,21.26,21.18,21.18,16199.0,19.2415,19.2597,19.1872,19.1872,16199.0
2018-02-26 13:45:00,21.18,21.18,21.15,21.15,11171.0,19.1872,19.1872,19.16,19.16,11171.0
2018-02-26 13:50:00,21.15,21.18,21.13,21.18,9834.0,19.16,19.1872,19.1419,19.1872,9834.0
2018-02-26 13:55:00,21.18,21.21,21.17,21.19,8875.0,19.1872,19.2144,19.1781,19.1962,8875.0
2018-02-26 14:00:00,21.19,21.19,21.14,21.14,18342.0,19.1962,19.1962,19.151,19.151,18342.0
2018-02-26 14:05:00,21.14,21.19,21.13,21.17,8300.0,19.151,19.1962,19.1419,19.1781,8300.0
2018-02-26 14:10:00,21.18,21.18,21.13,21.14,8797.0,19.1872,19.1872,19.1419,19.151,8797.0
2018-02-26 14:15:00,21.14,21.16,21.12,21.15,17863.0,19.151,19.1691,19.1328,19.16,17863.0
2018-02-26 14:20:00,21.14,21.15,21.11,21.13,14588.0,19.151,19.16,19.1238,19.1419,14588.0
2018-02-26 14:25:00,21.14,21.15,21.13,21.14,10388.0,19.151,19.16,19.1419,19.151,10388.0
2018-02-26 14:30:00,21.14,21.14,21.06,21.08,33957.0,19.151,19.151,19.0785,19.0966,33957.0
2018-02-26 14:35:00,21.08,21.1,21.02,21.03,16662.0,19.0966,19.1147,19.0422,19.0513,16662.0
2018-02-26 14:40:00,21.03,21.06,21.02,21.03,13349.0,19.0513,19.0785,19.0422,19.0513,13349.0
2018-02-26 14:45:00,21.02,21.03,21.0,21.01,12551.0,19.0422,19.0513,19.0241,19.0332,12551.0
2018-02-26 14:50:00,21.0,21.01,20.95,20.98,23404.0,19.0241,19.0332,18.9788,19.006,23404.0
2018-02-26 14:55:00,20.97,20.99,20.97,20.98,12501.0,18.9969,19.0151,18.9969,19.006,12501.0
2018-02-26 15:00:00,20.98,21.0,20.94,21.0,26121.0,19.006,19.0241,18.9698,19.0241,26121.0
2018-02-26 15:05:00,21.0,21.06,20.99,21.05,11614.0,19.0241,19.0785,19.0151,19.0694,11614.0
2018-02-26 15:10:00,21.06,21.1,21.06,21.08,19056.0,19.0785,19.1147,19.0785,19.0966,19056.0
2018-02-26 15:15:00,21.08,21.15,21.06,21.15,18774.0,19.0966,19.16,19.0785,19.16,18774.0
2018-02-26 15:20:00,21.14,21.2,21.14,21.2,15359.0,19.151,19.2053,19.151,19.2053,15359.0
2018-02-26 15:25:00,21.2,21.21,21.19,21.21,18433.0,19.2053,19.2144,19.1962,19.2144,18433.0
2018-02-26 15:30:00,21.2,21.2,21.15,21.18,25874.0,19.2053,19.2053,19.16,19.1872,25874.0
2018-02-26 15:35:00,21.18,21.2,21.15,21.2,36319.0,19.1872,19.2053,19.16,19.2053,36319.0
2018-02-26 15:40:00,21.2,21.21,21.16,21.17,26057.0,19.2053,19.2144,19.1691,19.1781,26057.0
2018-02-26 15:45:00,21.17,21.2,21.13,21.13,58274.0,19.1781,19.2053,19.1419,19.1419,58274.0
2018-02-26 15:50:00,21.13,21.14,21.12,21.14,40425.0,19.1419,19.151,19.1328,19.151,40425.0
2018-02-26 15:55:00,21.14,21.14,21.1,21.13,113701.0,19.151,19.151,19.1147,19.1419,113701.0
2018-02-27 09:30:00,21.47,22.4,21.46,22.15,102454.0,19.4499,20.2924,19.4408,20.0659,102454.0
2018-02-27 09:35:00,22.17,22.22,22.0,22.12,69734.0,20.084,20.1293,19.93,20.0387,69734.0
2018-02-27 09:40:00,22.13,22.26,21.91,21.96,59577.0,20.0478,20.1656,19.8485,19.8938,59577.0
2018-02-27 09:45:00,21.97,22.11,21.89,22.07,54130.0,19.9029,20.0297,19.8304,19.9935,54130.0
2018-02-27 09:50:00,22.08,22.18,22.08,22.14,45924.0,20.0025,20.0931,20.0025,20.0569,45924.0
2018-02-27 09:55:00,22.14,22.16,22.04,22.05,34219.0,20.0569,20.075,19.9663,19.9753,34219.0
2018-02-27 10:00:00,22.06,22.07,21.92,21.93,58105.0,19.9844,19.9935,19.8576,19.8666,58105.0
2018-02-27 10:05:00,21.93,21.96,21.87,21.89,31563.0,19.8666,19.8938,19.8123,19.8304,31563.0
2018-02-27 10:10:00,21.89,21.9,21.77,21.79,21550.0,19.8304,19.8394,19.7217,19.7398,21550.0
2018-02-27 10:15:00,21.79,21.81,21.71,21.79,48486.0,19.7398,19.7579,19.6673,19.7398,48486.0
2018-02-27 10:20:00,21.79,21.87,21.77,21.83,65844.0,19.7398,19.8123,19.7217,19.776,65844.0
2018-02-27 10:25:00,21.83,21.84,21.57,21.57,76858.0,19.776,19.7851,19.5405,19.5405,76858.0
2018-02-27 10:30:00,21.56,21.6,21.41,21.45,39517.0,19.5314,19.5677,19.3955,19.4318,39517.0
2018-02-27 10:35:00,21.44,21.46,21.27,21.29,28226.0,19.4227,19.4408,19.2687,19.2868,28226.0
2018-02-27 10:40:00,21.3,21.33,21.23,21.27,26972.0,19.2959,19.3231,19.2325,19.2687,26972.0
2018-02-27 10:45:00,21.26,21.27,21.12,21.16,29257.0,19.2597,19.2687,19.1328,19.1691,29257.0
2018-02-27 10:50:00,21.14,21.14,20.97,20.97,38274.0,19.151,19.151,18.9969,18.9969,38274.0
2018-02-27 10:55:00,20.96,21.03,20.91,20.98,36234.0,18.9879,19.0513,18.9426,19.006,36234.0
2018-02-27 11:00:00,20.97,21.02,20.89,20.89,35914.0,18.9969,19.0422,18.9245,18.9245,35914.0
2018-02-27 11:05:00,20.89,21.06,20.86,21.05,45436.0,18.9245,19.0785,18.8973,19.0694,45436.0
2018-02-27 11:10:00,21.06,21.06,20.87,20.88,46709.0,19.0785,19.0785,18.9064,18.9154,46709.0
2018-02-27 11:15:00,20.88,20.96,20.84,20.96,32940.0,18.9154,18.9879,18.8792,18.9879,32940.0
2018-02-27 11:20:00,20.94,20.96,20.79,20.82,35055.0,18.9698,18.9879,18.8339,18.8611,35055.0
2018-02-27 11:25:00,20.81,20.84,20.76,20.81,29883.0,18.852,18.8792,18.8067,18.852,29883.0
2018-02-27 11:30:00,20.81,20.83,20.75,20.8,24065.0,18.852,18.8701,18.7976,18.8429,24065.0
2018-02-27 11:35:00,20.8,20.83,20.77,20.8,16465.0,18.8429,18.8701,18.8158,18.8429,16465.0
2018-02-27 11:40:00,20.8,20.87,20.76,20.87,15912.0,18.8429,18.9064,18.8067,18.9064,15912.0
2018-02-27 11:45:00,20.88,20.92,20.83,20.92,21229.0,18.9154,18.9517,18.8701,18.9517,21229.0
2018-02-27 11:50:00,20.91,20.95,20.87,20.95,22386.0,18.9426,18.9788,18.9064,18.9788,22386.0
2018-02-27 11:55:00,20.95,20.96,20.83,20.85,18100.0,18.9788,18.9879,18.8701,18.8882,18100.0
2018-02-27 12:00:00,20.86,20.87,20.8,20.85,21346.0,18.8973,18.9064,18.8429,18.8882,21346.0
2018-02-27 12:05:00,20.86,20.86,20.79,20.83,18450.0,18.8973,18.8973,18.8339,18.8701,18450.0
2018-02-27 12:10:00,20.82,20.84,20.78,20.83,16291.0,18.8611,18.8792,18.8248,18.8701,16291.0
2018-02-27 12:15:00,20.83,20.89,20.83,20.88,79947.0,18.8701,18.9245,18.8701,18.9154,79947.0
2018-02-27 12:20:00,20.88,20.94,20.88,20.88,64458.0,18.9154,18.9698,18.9154,18.9154,64458.0
2018-02-27 12:25:00,20.88,20.92,20.87,20.91,89200.0,18.9154,18.9517,18.9064,18.9426,89200.0
2018-02-27 12:30:00,20.9,20.9,20.8,20.82,17700.0,18.9335,18.9335,18.8429,18.8611,17700.0
2018-02-27 12:35:00,20.83,20.87,20.81,20.87,22703.0,18.8701,18.9064,18.852,18.9064,22703.0
2018-02-27 12:40:00,20.86,20.97,20.86,20.97,15884.0,18.8973,18.9969,18.8973,18.9969,15884.0
2018-02-27 12:45:00,20.98,21.03,20.97,21.03,20167.0,19.006,19.0513,18.9969,19.0513,20167.0
2018-02-27 12:50:00,21.02,21.03,20.96,20.96,14000.0,19.0422,19.0513,18.9879,18.9879,14000.0
2018-02-27 12:55:00,20.95,20.95,20.89,20.94,20344.0,18.9788,18.9788,18.9245,18.9698,20344.0
2018-02-27 13:00:00,20.94,20.95,20.88,20.89,10155.0,18.9698,18.9788,18.9154,18.9245,10155.0
2018-02-27 13:05:00,20.89,20.96,20.89,20.96,11400.0,18.9245,18.9879,18.9245,18.9879,11400.0
2018-02-27 13:10:00,20.96,20.96,20.93,20.94,10930.0,18.9879,18.9879,18.9607,18.9698,10930.0
2018-02-27 13:15:00,20.93,20.98,20.93,20.98,13432.0,18.9607,19.006,18.9607,19.006,13432.0
2018-02-27 13:20:00,20.99,21.03,20.96,20.96,14892.0,19.0151,19.0513,18.9879,18.9879,14892.0
2018-02-27 13:25:00,20.96,21.02,20.96,21.0,14806.0,18.9879,19.0422,18.9879,19.0241,14806.0
2018-02-27 13:30:00,20.99,20.99,20.92,20.93,7721.0,19.0151,19.0151,18.9517,18.9607,7721.0
2018-02-27 13:35:00,20.93,20.96,20.91,20.96,7820.0,18.9607,18.9879,18.9426,18.9879,7820.0
2018-02-27 13:40:00,20.95,20.95,20.91,20.94,5965.0,18.9788,18.9788,18.9426,18.9698,5965.0
2018-02-27 13:45:00,20.95,20.97,20.88,20.89,10974.0,18.9788,18.9969,18.9154,18.9245,10974.0
2018-02-27 13:50:00,20.88,20.96,20.88,20.95,13500.0,18.9154,18.9879,18.9154,18.9788,13500.0
2018-02-27 13:55:00,20.95,20.97,20.93,20.97,6646.0,18.9788,18.9969,18.9607,18.9969,6646.0
2018-02-27 14:00:00,20.96,20.98,20.9,20.92,16853.0,18.9879,19.006,18.9335,18.9517,16853.0
2018-02-27 14:05:00,20.92,20.98,20.92,20.98,7249.0,18.9517,19.006,18.9517,19.006,7249.0
2018-02-27 14:10:00,20.98,21.0,20.92,20.95,11317.0,19.006,19.0241,18.9517,18.9788,11317.0
2018-02-27 14:15:00,20.95,20.96,20.92,20.92,11300.0,18.9788,18.9879,18.9517,18.9517,11300.0
2018-02-27 14:20:00,20.93,20.94,20.9,20.92,8572.0,18.9607,18.9698,18.9335,18.9517,8572.0
2018-02-27 14:25:00,20.93,20.97,20.92,20.96,12905.0,18.9607,18.9969,18.9517,18.9879,12905.0
2018-02-27 14:30:00,20.95,21.18,20.95,21.16,128742.0,18.9788,19.1872,18.9788,19.1691,128742.0
2018-02-27 14:35:00,21.15,21.2,21.13,21.15,22314.0,19.16,19.2053,19.1419,19.16,22314.0
2018-02-27 14:40:00,21.15,21.15,21.11,21.11,20886.0,19.16,19.16,19.1238,19.1238,20886.0
2018-02-27 14:45:00,21.12,21.13,21.09,21.11,15352.0,19.1328,19.1419,19.1057,19.1238,15352.0
2018-02-27 14:50:00,21.12,21.18,21.12,21.16,16185.0,19.1328,19.1872,19.1328,19.1691,16185.0
2018-02-27 14:55:00,21.16,21.25,21.16,21.23,22388.0,19.1691,19.2506,19.1691,19.2325,22388.0
2018-02-27 15:00:00,21.22,21.22,21.14,21.15,25354.0,19.2234,19.2234,19.151,19.16,25354.0
2018-02-27 15:05:00,21.14,21.16,21.09,21.1,19342.0,19.151,19.1691,19.1057,19.1147,19342.0
2018-02-27 15:10:00,21.11,21.15,21.08,21.13,13987.0,19.1238,19.16,19.0966,19.1419,13987.0
2018-02-27 15:15:00,21.12,21.14,21.07,21.08,17479.0,19.1328,19.151,19.0875,19.0966,17479.0
2018-02-27 15:20:00,21.08,21.12,21.05,21.08,15483.0,19.0966,19.1328,19.0694,19.0966,15483.0
2018-02-27 15:25:00,21.07,21.12,21.03,21.08,34207.0,19.0875,19.1328,19.0513,19.0966,34207.0
2018-02-27 15:30:00,21.09,21.1,21.05,21.07,39318.0,19.1057,19.1147,19.0694,19.0875,39318.0
2018-02-27 15:35:00,21.05,21.09,21.03,21.07,52109.0,19.0694,19.1057,19.0513,19.0875,52109.0
2018-02-27 15:40:00,21.07,21.08,21.02,21.03,54268.0,19.0875,19.0966,19.0422,19.0513,54268.0
2018-02-27 15:45:00,21.03,21.03,20.92,20.93,63260.0,19.0513,19.0513,18.9517,18.9607,63260.0
2018-02-27 15:50:00,20.93,20.94,20.89,20.89,57215.0,18.9607,18.9698,18.9245,18.9245,57215.0
2018-02-27 15:55:00,20.9,20.93,20.87,20.9,223245.0,18.9335,18.9607,18.9064,18.9335,223245.0
2018-02-28 09:30:00,21.1,21.51,21.05,21.45,36246.0,19.1147,19.4861,19.0694,19.4318,36246.0
2018-02-28 09:35:00,21.46,21.51,21.3,21.51,24564.0,19.4408,19.4861,19.2959,19.4861,24564.0
2018-02-28 09:40:00,21.49,21.51,21.28,21.29,11377.0,19.468,19.4861,19.2778,19.2868,11377.0
2018-02-28 09:45:00,21.31,21.35,21.13,21.27,14002.0,19.305,19.3412,19.1419,19.2687,14002.0
2018-02-28 09:50:00,21.27,21.4,21.23,21.39,10072.0,19.2687,19.3865,19.2325,19.3774,10072.0
2018-02-28 09:55:00,21.37,21.41,21.33,21.36,8538.0,19.3593,19.3955,19.3231,19.3503,8538.0
2018-02-28 10:00:00,21.36,21.36,21.2,21.21,18720.0,19.3503,19.3503,19.2053,19.2144,18720.0
2018-02-28 10:05:00,21.2,21.22,21.05,21.11,23853.0,19.2053,19.2234,19.0694,19.1238,23853.0
2018-02-28 10:10:00,21.1,21.2,21.09,21.19,10227.0,19.1147,19.2053,19.1057,19.1962,10227.0
2018-02-28 10:15:00,21.2,21.24,21.2,21.21,6993.0,19.2053,19.2415,19.2053,19.2144,6993.0
2018-02-28 10:20:00,21.21,21.24,21.19,21.22,7700.0,19.2144,19.2415,19.1962,19.2234,7700.0
2018-02-28 10:25:00,21.21,21.23,21.13,21.21,10933.0,19.2144,19.2325,19.1419,19.2144,10933.0
2018-02-28 10:30:00,21.2,21.23,21.13,21.2,13333.0,19.2053,19.2325,19.1419,19.2053,13333.0
2018-02-28 10:35:00,21.19,21.21,21.14,21.17,11955.0,19.1962,19.2144,19.151,19.1781,11955.0
2018-02-28 10:40:00,21.16,21.2,21.14,21.16,6712.0,19.1691,19.2053,19.151,19.1691,6712.0
2018-02-28 10:45:00,21.16,21.18,21.05,21.05,10218.0,19.1691,19.1872,19.0694,19.0694,10218.0
2018-02-28 10:50:00,21.05,21.06,20.99,21.01,10700.0,19.0694,19.0785,19.0151,19.0332,10700.0
2018-02-28 10:55:00,21.0,21.04,20.92,21.03,24894.0,19.0241,19.0604,18.9517,19.0513,24894.0
2018-02-28 11:00:00,21.03,21.06,21.02,21.04,7100.0,19.0513,19.0785,19.0422,19.0604,7100.0
2018-02-28 11:05:00,21.04,21.06,21.01,21.01,7400.0,19.0604,19.0785,19.0332,19.0332,7400.0
2018-02-28 11:10:00,21.0,21.02,20.92,21.0,14830.0,19.0241,19.0422,18.9517,19.0241,14830.0
2018-02-28 11:15:00,21.0,21.12,21.0,21.1,15489.0,19.0241,19.1328,19.0241,19.1147,15489.0
2018-02-28 11:20:00,21.1,21.1,21.02,21.04,28100.0,19.1147,19.1147,19.0422,19.0604,28100.0
2018-02-28 11:25:00,21.03,21.05,20.96,20.96,11734.0,19.0513,19.0694,18.9879,18.9879,11734.0
2018-02-28 11:30:00,20.97,20.98,20.92,20.94,13274.0,18.9969,19.006,18.9517,18.9698,13274.0
2018-02-28 11:35:00,20.93,21.02,20.91,20.96,8610.0,18.9607,19.0422,18.9426,18.9879,8610.0
2018-02-28 11:40:00,20.95,20.99,20.94,20.95,7962.0,18.9788,19.0151,18.9698,18.9788,7962.0
2018-02-28 11:45:00,20.94,20.95,20.88,20.94,13298.0,18.9698,18.9788,18.9154,18.9698,13298.0
2018-02-28 11:50:00,20.94,20.96,20.9,20.95,8548.0,18.9698,18.9879,18.9335,18.9788,8548.0
2018-02-28 11:55:00,20.94,21.0,20.93,20.97,6242.0,18.9698,19.0241,18.9607,18.9969,6242.0
2018-02-28 12:00:00,20.99,21.03,20.99,21.02,7393.0,19.0151,19.0513,19.0151,19.0422,7393.0
2018-02-28 12:05:00,21.01,21.06,21.01,21.04,7600.0,19.0332,19.0785,19.0332,19.0604,7600.0
2018-02-28 12:10:00,21.04,21.07,21.01,21.05,7400.0,19.0604,19.0875,19.0332,19.0694,7400.0
2018-02-28 12:15:00,21.06,21.07,21.03,21.03,6178.0,19.0785,19.0875,19.0513,19.0513,6178.0
2018-02-28 12:20:00,21.04,21.07,21.03,21.07,13200.0,19.0604,19.0875,19.0513,19.0875,13200.0
2018-02-28 12:25:00,21.07,21.07,21.01,21.02,28222.0,19.0875,19.0875,19.0332,19.0422,28222.0
2018-02-28 12:30:00,21.01,21.02,20.97,20.99,15571.0,19.0332,19.0422,18.9969,19.0151,15571.0
2018-02-28 12:35:00,20.98,21.04,20.98,21.02,13296.0,19.006,19.0604,19.006,19.0422,13296.0
2018-02-28 12:40:00,21.0,21.0,20.97,20.98,8200.0,19.0241,19.0241,18.9969,19.006,8200.0
2018-02-28 12:45:00,20.98,21.05,20.98,21.02,8406.0,19.006,19.0694,19.006,19.0422,8406.0
2018-02-28 12:50:00,21.02,21.03,20.98,20.99,5959.0,19.0422,19.0513,19.006,19.0151,5959.0
2018-02-28 12:55:00,21.0,21.0,20.91,20.94,11619.0,19.0241,19.0241,18.9426,18.9698,11619.0
2018-02-28 13:00:00,20.92,20.93,20.88,20.92,17004.0,18.9517,18.9607,18.9154,18.9517,17004.0
2018-02-28 13:05:00,20.91,20.95,20.9,20.91,6582.0,18.9426,18.9788,18.9335,18.9426,6582.0
2018-02-28 13:10:00,20.9,20.91,20.85,20.85,18463.0,18.9335,18.9426,18.8882,18.8882,18463.0
2018-02-28 13:15:00,20.86,20.87,20.85,20.87,9785.0,18.8973,18.9064,18.8882,18.9064,9785.0
2018-02-28 13:20:00,20.86,20.86,20.8,20.83,21048.0,18.8973,18.8973,18.8429,18.8701,21048.0
2018-02-28 13:25:00,20.83,20.84,20.79,20.8,21745.0,18.8701,18.8792,18.8339,18.8429,21745.0
2018-02-28 13:30:00,20.79,20.8,20.73,20.76,18117.0,18.8339,18.8429,18.7795,18.8067,18117.0
2018-02-28 13:35:00,20.76,20.76,20.69,20.69,15185.0,18.8067,18.8067,18.7433,18.7433,15185.0
2018-02-28 13:40:00,20.69,20.7,20.64,20.66,12329.0,18.7433,18.7524,18.698,18.7161,12329.0
2018-02-28 13:45:00,20.66,20.67,20.57,20.58,20576.0,18.7161,18.7252,18.6346,18.6436,20576.0
2018-02-28 13:50:00,20.58,20.59,20.54,20.59,17270.0,18.6436,18.6527,18.6074,18.6527,17270.0
2018-02-28 13:55:00,20.6,20.63,20.59,20.62,9907.0,18.6618,18.6889,18.6527,18.6799,9907.0
2018-02-28 14:00:00,20.61,20.67,20.6,20.66,20390.0,18.6708,18.7252,18.6618,18.7161,20390.0
2018-02-28 14:05:00,20.66,20.74,20.66,20.7,15237.0,18.7161,18.7886,18.7161,18.7524,15237.0
2018-02-28 14:10:00,20.69,20.69,20.66,20.66,7580.0,18.7433,18.7433,18.7161,18.7161,7580.0
2018-02-28 14:15:00,20.66,20.72,20.66,20.7,9439.0,18.7161,18.7705,18.7161,18.7524,9439.0
2018-02-28 14:20:00,20.71,20.75,20.7,20.74,9584.0,18.7614,18.7976,18.7524,18.7886,9584.0
2018-02-28 14:25:00,20.74,20.78,20.72,20.72,18883.0,18.7886,18.8248,18.7705,18.7705,18883.0
2018-02-28 14:30:00,20.71,20.71,20.68,20.69,21589.0,18.7614,18.7614,18.7342,18.7433,21589.0
2018-02-28 14:35:00,20.68,20.72,20.68,20.7,27898.0,18.7342,18.7705,18.7342,18.7524,27898.0
2018-02-28 14:40:00,20.7,20.72,20.67,20.71,27650.0,18.7524,18.7705,18.7252,18.7614,27650.0
2018-02-28 14:45:00,20.7,20.74,20.69,20.73,18254.0,18.7524,18.7886,18.7433,18.7795,18254.0
2018-02-28 14:50:00,20.73,20.73,20.69,20.73,18909.0,18.7795,18.7795,18.7433,18.7795,18909.0
2018-02-28 14:55:00,20.73,20.75,20.66,20.7,27541.0,18.7795,18.7976,18.7161,18.7524,27541.0
2018-02-28 15:00:00,20.7,20.71,20.64,20.66,20472.0,18.7524,18.7614,18.698,18.7161,20472.0
2018-02-28 15:05:00,20.67,20.75,20.67,20.72,22765.0,18.7252,18.7976,18.7252,18.7705,22765.0
2018-02-28 15:10:00,20.73,20.75,20.7,20.75,14953.0,18.7795,18.7976,18.7524,18.7976,14953.0
2018-02-28 15:15:00,20.74,20.74,20.67,20.68,23793.0,18.7886,18.7886,18.7252,18.7342,23793.0
2018-02-28 15:20:00,20.68,20.68,20.58,20.59,31566.0,18.7342,18.7342,18.6436,18.6527,31566.0
2018-02-28 15:25:00,20.58,20.59,20.54,20.58,22102.0,18.6436,18.6527,18.6074,18.6436,22102.0
2018-02-28 15:30:00,20.58,20.62,20.57,20.6,22526.0,18.6436,18.6799,18.6346,18.6618,22526.0
2018-02-28 15:35:00,20.6,20.7,20.58,20.69,35809.0,18.6618,18.7524,18.6436,18.7433,35809.0
2018-02-28 15:40:00,20.7,20.7,20.66,20.7,37870.0,18.7524,18.7524,18.7161,18.7524,37870.0
2018-02-28 15:45:00,20.69,20.7,20.59,20.59,69226.0,18.7433,18.7524,18.6527,18.6527,69226.0
2018-02-28 15:50:00,20.59,20.64,20.59,20.63,76476.0,18.6527,18.698,18.6527,18.6889,76476.0
2018-02-28 15:55:00,20.64,20.7,20.6,20.62,216253.0,18.698,18.7524,18.6618,18.6799,216253.0
2018-03-01 09:30:00,20.54,20.85,20.26,20.26,38447.0,18.6074,18.8882,18.3538,18.3538,38447.0
2018-03-01 09:35:00,20.34,20.52,20.32,20.47,12110.0,18.4262,18.5893,18.4081,18.544,12110.0
2018-03-01 09:40:00,20.41,20.43,20.15,20.15,33248.0,18.4896,18.5078,18.2541,18.2541,33248.0
2018-03-01 09:45:00,20.15,20.28,20.15,20.25,17940.0,18.2541,18.3719,18.2541,18.3447,17940.0
2018-03-01 09:50:00,20.27,20.29,20.11,20.12,18128.0,18.3628,18.3809,18.2179,18.2269,18128.0
2018-03-01 09:55:00,20.12,20.16,20.06,20.06,16000.0,18.2269,18.2632,18.1726,18.1726,16000.0
2018-03-01 10:00:00,20.06,20.14,20.02,20.11,40718.0,18.1726,18.245,18.1363,18.2179,40718.0
2018-03-01 10:05:00,20.11,20.18,20.09,20.1,42617.0,18.2179,18.2813,18.1997,18.2088,42617.0
2018-03-01 10:10:00,20.09,20.13,20.04,20.06,47428.0,18.1997,18.236,18.1545,18.1726,47428.0
2018-03-01 10:15:00,20.06,20.28,20.05,20.23,44577.0,18.1726,18.3719,18.1635,18.3266,44577.0
2018-03-01 10:20:00,20.24,20.31,20.22,20.23,23453.0,18.3356,18.399,18.3175,18.3266,23453.0
2018-03-01 10:25:00,20.24,20.35,20.18,20.33,14860.0,18.3356,18.4353,18.2813,18.4172,14860.0
2018-03-01 10:30:00,20.33,20.56,20.32,20.56,85037.0,18.4172,18.6255,18.4081,18.6255,85037.0
2018-03-01 10:35:00,20.56,20.58,20.49,20.52,28290.0,18.6255,18.6436,18.5621,18.5893,28290.0
2018-03-01 10:40:00,20.53,20.53,20.32,20.32,34383.0,18.5983,18.5983,18.4081,18.4081,34383.0
2018-03-01 10:45:00,20.31,20.34,20.3,20.34,29992.0,18.399,18.4262,18.39,18.4262,29992.0
2018-03-01 10:50:00,20.34,20.34,20.23,20.33,27750.0,18.4262,18.4262,18.3266,18.4172,27750.0
2018-03-01 10:55:00,20.33,20.41,20.32,20.38,17409.0,18.4172,18.4896,18.4081,18.4625,17409.0
2018-03-01 11:00:00,20.37,20.43,20.32,20.41,19269.0,18.4534,18.5078,18.4081,18.4896,19269.0
2018-03-01 11:05:00,20.4,20.54,20.39,20.54,24021.0,18.4806,18.6074,18.4715,18.6074,24021.0
2018-03-01 11:10:00,20.52,20.55,20.44,20.46,20723.0,18.5893,18.6165,18.5168,18.5349,20723.0
2018-03-01 11:15:00,20.47,20.56,20.47,20.56,25432.0,18.544,18.6255,18.544,18.6255,25432.0
2018-03-01 11:20:00,20.57,20.61,20.54,20.58,10167.0,18.6346,18.6708,18.6074,18.6436,10167.0
2018-03-01 11:25:00,20.57,20.58,20.41,20.43,35359.0,18.6346,18.6436,18.4896,18.5078,35359.0
2018-03-01 11:30:00,20.44,20.5,20.42,20.49,37846.0,18.5168,18.5712,18.4987,18.5621,37846.0
2018-03-01 11:35:00,20.49,20.49,20.43,20.49,12027.0,18.5621,18.5621,18.5078,18.5621,12027.0
2018-03-01 11:40:00,20.49,20.52,20.47,20.49,15819.0,18.5621,18.5893,18.544,18.5621,15819.0
2018-03-01 11:45:00,20.49,20.52,20.48,20.49,16148.0,18.5621,18.5893,18.5531,18.5621,16148.0
2018-03-01 11:50:00,20.48,20.51,20.46,20.5,12400.0,18.5531,18.5802,18.5349,18.5712,12400.0
2018-03-01 11:55:00,20.51,20.58,20.51,20.56,11295.0,18.5802,18.6436,18.5802,18.6255,11295.0
2018-03-01 12:00:00,20.56,20.58,20.5,20.55,13200.0,18.6255,18.6436,18.5712,18.6165,13200.0
2018-03-01 12:05:00,20.55,20.62,20.55,20.61,18900.0,18.6165,18.6799,18.6165,18.6708,18900.0
2018-03-01 12:10:00,20.6,20.64,20.59,20.6,18100.0,18.6618,18.698,18.6527,18.6618,18100.0
2018-03-01 12:15:00,20.6,20.63,20.58,20.6,22027.0,18.6618,18.6889,18.6436,18.6618,22027.0
2018-03-01 12:20:00,20.6,20.6,20.54,20.57,20945.0,18.6618,18.6618,18.6074,18.6346,20945.0
2018-03-01 12:25:00,20.58,20.65,20.57,20.61,22700.0,18.6436,18.7071,18.6346,18.6708,22700.0
2018-03-01 12:30:00,20.59,20.59,20.51,20.53,16392.0,18.6527,18.6527,18.5802,18.5983,16392.0
2018-03-01 12:35:00,20.53,20.58,20.44,20.48,17293.0,18.5983,18.6436,18.5168,18.5531,17293.0
2018-03-01 12:40:00,20.5,20.53,20.49,20.5,17575.0,18.5712,18.5983,18.5621,18.5712,17575.0
2018-03-01 12:45:00,20.5,20.51,20.48,20.49,7995.0,18.5712,18.5802,18.5531,18.5621,7995.0
2018-03-01 12:50:00,20.49,20.49,20.43,20.48,15987.0,18.5621,18.5621,18.5078,18.5531,15987.0
2018-03-01 12:55:00,20.49,20.5,20.46,20.48,9256.0,18.5621,18.5712,18.5349,18.5531,9256.0
2018-03-01 13:00:00,20.46,20.46,20.38,20.4,11954.0,18.5349,18.5349,18.4625,18.4806,11954.0
2018-03-01 13:05:00,20.4,20.4,20.28,20.29,21781.0,18.4806,18.4806,18.3719,18.3809,21781.0
2018-03-01 13:10:00,20.3,20.33,20.28,20.3,12661.0,18.39,18.4172,18.3719,18.39,12661.0
2018-03-01 13:15:00,20.3,20.32,20.27,20.32,12527.0,18.39,18.4081,18.3628,18.4081,12527.0
2018-03-01 13:20:00,20.32,20.36,20.29,20.35,11175.0,18.4081,18.4443,18.3809,18.4353,11175.0
2018-03-01 13:25:00,20.36,20.41,20.36,20.38,27249.0,18.4443,18.4896,18.4443,18.4625,27249.0
2018-03-01 13:30:00,20.36,20.38,20.26,20.26,16364.0,18.4443,18.4625,18.3538,18.3538,16364.0
2018-03-01 13:35:00,20.26,20.36,20.25,20.34,15019.0,18.3538,18.4443,18.3447,18.4262,15019.0
2018-03-01 13:40:00,20.33,20.33,20.26,20.26,12200.0,18.4172,18.4172,18.3538,18.3538,12200.0
2018-03-01 13:45:00,20.25,20.25,20.2,20.22,19569.0,18.3447,18.3447,18.2994,18.3175,19569.0
2018-03-01 13:50:00,20.23,20.24,20.15,20.15,15215.0,18.3266,18.3356,18.2541,18.2541,15215.0
2018-03-01 13:55:00,20.15,20.16,20.09,20.1,22441.0,18.2541,18.2632,18.1997,18.2088,22441.0
2018-03-01 14:00:00,20.09,20.11,20.02,20.05,30316.0,18.1997,18.2179,18.1363,18.1635,30316.0
2018-03-01 14:05:00,20.04,20.04,19.92,19.93,33515.0,18.1545,18.1545,18.0457,18.0548,33515.0
2018-03-01 14:10:00,19.92,19.93,19.81,19.81,22978.0,18.0457,18.0548,17.9461,17.9461,22978.0
2018-03-01 14:15:00,19.81,19.94,19.81,19.92,20591.0,17.9461,18.0639,17.9461,18.0457,20591.0
2018-03-01 14:20:00,19.93,19.97,19.87,19.91,22467.0,18.0548,18.091,18.0004,18.0367,22467.0
2018-03-01 14:25:00,19.91,20.01,19.91,20.01,20906.0,18.0367,18.1273,18.0367,18.1273,20906.0
2018-03-01 14:30:00,20.03,20.03,19.98,20.02,12345.0,18.1454,18.1454,18.1001,18.1363,12345.0
2018-03-01 14:35:00,20.01,20.01,19.97,19.99,15455.0,18.1273,18.1273,18.091,18.1092,15455.0
2018-03-01 14:40:00,20.0,20.1,20.0,20.05,21141.0,18.1182,18.2088,18.1182,18.1635,21141.0
2018-03-01 14:45:00,20.04,20.09,20.04,20.05,12712.0,18.1545,18.1997,18.1545,18.1635,12712.0
2018-03-01 14:50:00,20.05,20.08,20.01,20.02,18996.0,18.1635,18.1907,18.1273,18.1363,18996.0
2018-03-01 14:55:00,20.02,20.07,20.01,20.05,18214.0,18.1363,18.1816,18.1273,18.1635,18214.0
2018-03-01 15:00:00,20.04,20.06,19.99,20.01,20823.0,18.1545,18.1726,18.1092,18.1273,20823.0
2018-03-01 15:05:00,20.01,20.09,20.01,20.09,26299.0,18.1273,18.1997,18.1273,18.1997,26299.0
2018-03-01 15:10:00,20.09,20.24,20.08,20.22,28445.0,18.1997,18.3356,18.1907,18.3175,28445.0
2018-03-01 15:15:00,20.22,20.23,20.17,20.23,16056.0,18.3175,18.3266,18.2722,18.3266,16056.0
2018-03-01 15:20:00,20.23,20.27,20.15,20.17,18416.0,18.3266,18.3628,18.2541,18.2722,18416.0
2018-03-01 15:25:00,20.18,20.22,20.15,20.18,18133.0,18.2813,18.3175,18.2541,18.2813,18133.0
2018-03-01 15:30:00,20.18,20.22,20.12,20.16,51100.0,18.2813,18.3175,18.2269,18.2632,51100.0
2018-03-01 15:35:00,20.16,20.18,20.11,20.14,27434.0,18.2632,18.2813,18.2179,18.245,27434.0
2018-03-01 15:40:00,20.13,20.22,20.12,20.21,42221.0,18.236,18.3175,18.2269,18.3085,42221.0
2018-03-01 15:45:00,20.2,20.26,20.18,20.24,89685.0,18.2994,18.3538,18.2813,18.3356,89685.0
2018-03-01 15:50:00,20.24,20.3,20.21,20.25,100303.0,18.3356,18.39,18.3085,18.3447,100303.0
2018-03-01 15:55:00,20.24,20.31,20.24,20.29,148382.0,18.3356,18.399,18.3356,18.3809,148382.0
2018-03-02 09:30:00,20.02,20.06,19.81,19.9,47894.0,18.1363,18.1726,17.9461,18.0276,47894.0
2018-03-02 09:35:00,19.88,20.16,19.87,20.15,23848.0,18.0095,18.2632,18.0004,18.2541,23848.0
2018-03-02 09:40:00,20.17,20.19,20.03,20.03,18560.0,18.2722,18.2903,18.1454,18.1454,18560.0
2018-03-02 09:45:00,20.02,20.09,19.95,19.96,8833.0,18.1363,18.1997,18.0729,18.082,8833.0
2018-03-02 09:50:00,19.96,20.08,19.96,19.99,5715.0,18.082,18.1907,18.082,18.1092,5715.0
2018-03-02 09:55:00,20.0,20.0,19.88,19.96,15775.0,18.1182,18.1182,18.0095,18.082,15775.0
2018-03-02 10:00:00,19.93,20.06,19.93,20.03,7708.0,18.0548,18.1726,18.0548,18.1454,7708.0
2018-03-02 10:05:00,20.02,20.17,19.99,20.16,13805.0,18.1363,18.2722,18.1092,18.2632,13805.0
2018-03-02 10:10:00,20.15,20.2,20.08,20.15,9514.0,18.2541,18.2994,18.1907,18.2541,9514.0
2018-03-02 10:15:00,20.15,20.16,20.09,20.15,5970.0,18.2541,18.2632,18.1997,18.2541,5970.0
2018-03-02 10:20:00,20.15,20.2,20.13,20.15,5632.0,18.2541,18.2994,18.236,18.2541,5632.0
2018-03-02 10:25:00,20.14,20.27,20.14,20.21,16235.0,18.245,18.3628,18.245,18.3085,16235.0
2018-03-02 10:30:00,20.21,20.31,20.18,20.28,19888.0,18.3085,18.399,18.2813,18.3719,19888.0
2018-03-02 10:35:00,20.27,20.27,20.11,20.15,18988.0,18.3628,18.3628,18.2179,18.2541,18988.0
2018-03-02 10:40:00,20.14,20.27,20.14,20.27,7400.0,18.245,18.3628,18.245,18.3628,7400.0
2018-03-02 10:45:00,20.27,20.3,20.23,20.25,6689.0,18.3628,18.39,18.3266,18.3447,6689.0
2018-03-02 10:50:00,20.25,20.27,20.19,20.25,24185.0,18.3447,18.3628,18.2903,18.3447,24185.0
2018-03-02 10:55:00,20.24,20.3,20.24,20.3,11835.0,18.3356,18.39,18.3356,18.39,11835.0
2018-03-02 11:00:00,20.29,20.36,20.28,20.35,11049.0,18.3809,18.4443,18.3719,18.4353,11049.0
2018-03-02 11:05:00,20.35,20.37,20.3,20.35,11717.0,18.4353,18.4534,18.39,18.4353,11717.0
2018-03-02 11:10:00,20.35,20.38,20.31,20.35,14423.0,18.4353,18.4625,18.399,18.4353,14423.0
2018-03-02 11:15:00,20.33,20.34,20.29,20.29,6817.0,18.4172,18.4262,18.3809,18.3809,6817.0
2018-03-02 11:20:00,20.28,20.39,20.28,20.39,9850.0,18.3719,18.4715,18.3719,18.4715,9850.0
2018-03-02 11:25:00,20.4,20.47,20.38,20.46,12837.0,18.4806,18.544,18.4625,18.5349,12837.0
2018-03-02 11:30:00,20.46,20.55,20.46,20.55,10563.0,18.5349,18.6165,18.5349,18.6165,10563.0
2018-03-02 11:35:00,20.56,20.6,20.53,20.55,14821.0,18.6255,18.6618,18.5983,18.6165,14821.0
2018-03-02 11:40:00,20.56,20.6,20.54,20.6,6178.0,18.6255,18.6618,18.6074,18.6618,6178.0
2018-03-02 11:45:00,20.6,20.63,20.57,20.6,15960.0,18.6618,18.6889,18.6346,18.6618,15960.0
2018-03-02 11:50:00,20.59,20.68,20.58,20.61,8603.0,18.6527,18.7342,18.6436,18.6708,8603.0
2018-03-02 11:55:00,20.61,20.61,20.54,20.6,11130.0,18.6708,18.6708,18.6074,18.6618,11130.0
2018-03-02 12:00:00,20.6,20.64,20.57,20.62,13500.0,18.6618,18.698,18.6346,18.6799,13500.0
2018-03-02 12:05:00,20.6,20.6,20.54,20.55,6339.0,18.6618,18.6618,18.6074,18.6165,6339.0
2018-03-02 12:10:00,20.55,20.56,20.45,20.5,17107.0,18.6165,18.6255,18.5259,18.5712,17107.0
2018-03-02 12:15:00,20.52,20.53,20.49,20.52,10657.0,18.5893,18.5983,18.5621,18.5893,10657.0
2018-03-02 12:20:00,20.52,20.56,20.49,20.55,11652.0,18.5893,18.6255,18.5621,18.6165,11652.0
2018-03-02 12:25:00,20.56,20.58,20.54,20.57,11125.0,18.6255,18.6436,18.6074,18.6346,11125.0
2018-03-02 12:30:00,20.58,20.58,20.49,20.49,5800.0,18.6436,18.6436,18.5621,18.5621,5800.0
2018-03-02 12:35:00,20.49,20.57,20.49,20.55,7830.0,18.5621,18.6346,18.5621,18.6165,7830.0
2018-03-02 12:40:00,20.54,20.63,20.54,20.59,6272.0,18.6074,18.6889,18.6074,18.6527,6272.0
2018-03-02 12:45:00,20.58,20.6,20.55,20.55,7300.0,18.6436,18.6618,18.6165,18.6165,7300.0
2018-03-02 12:50:00,20.55,20.6,20.54,20.59,5979.0,18.6165,18.6618,18.6074,18.6527,5979.0
2018-03-02 12:55:00,20.58,20.59,20.49,20.5,13958.0,18.6436,18.6527,18.5621,18.5712,13958.0
2018-03-02 13:00:00,20.49,20.52,20.45,20.45,21452.0,18.5621,18.5893,18.5259,18.5259,21452.0
2018-03-02 13:05:00,20.44,20.46,20.4,20.42,10150.0,18.5168,18.5349,18.4806,18.4987,10150.0
2018-03-02 13:10:00,20.43,20.43,20.36,20.4,11772.0,18.5078,18.5078,18.4443,18.4806,11772.0
2018-03-02 13:15:00,20.4,20.47,20.4,20.47,8769.0,18.4806,18.544,18.4806,18.544,8769.0
2018-03-02 13:20:00,20.46,20.46,20.41,20.41,10259.0,18.5349,18.5349,18.4896,18.4896,10259.0
2018-03-02 13:25:00,20.41,20.47,20.41,20.46,8290.0,18.4896,18.544,18.4896,18.5349,8290.0
2018-03-02 13:30:00,20.46,20.47,20.39,20.4,11978.0,18.5349,18.544,18.4715,18.4806,11978.0
2018-03-02 13:35:00,20.39,20.51,20.38,20.51,17045.0,18.4715,18.5802,18.4625,18.5802,17045.0
2018-03-02 13:40:00,20.51,20.56,20.5,20.55,22485.0,18.5802,18.6255,18.5712,18.6165,22485.0
2018-03-02 13:45:00,20.55,20.64,20.55,20.63,5976.0,18.6165,18.698,18.6165,18.6889,5976.0
2018-03-02 13:50:00,20.63,20.64,20.61,20.63,7119.0,18.6889,18.698,18.6708,18.6889,7119.0
2018-03-02 13:55:00,20.61,20.62,20.59,20.6,5100.0,18.6708,18.6799,18.6527,18.6618,5100.0
2018-03-02 14:00:00,20.6,20.69,20.59,20.65,12411.0,18.6618,18.7433,18.6527,18.7071,12411.0
2018-03-02 14:05:00,20.66,20.68,20.66,20.67,6232.0,18.7161,18.7342,18.7161,18.7252,6232.0
2018-03-02 14:10:00,20.66,20.68,20.64,20.67,9236.0,18.7161,18.7342,18.698,18.7252,9236.0
2018-03-02 14:15:00,20.66,20.69,20.64,20.65,9902.0,18.7161,18.7433,18.698,18.7071,9902.0
2018-03-02 14:20:00,20.68,20.68,20.59,20.59,16887.0,18.7342,18.7342,18.6527,18.6527,16887.0
2018-03-02 14:25:00,20.6,20.62,20.58,20.62,9009.0,18.6618,18.6799,18.6436,18.6799,9009.0
2018-03-02 14:30:00,20.63,20.63,20.57,20.57,5694.0,18.6889,18.6889,18.6346,18.6346,5694.0
2018-03-02 14:35:00,20.59,20.64,20.59,20.63,11845.0,18.6527,18.698,18.6527,18.6889,11845.0
2018-03-02 14:40:00,20.64,20.67,20.62,20.65,12100.0,18.698,18.7252,18.6799,18.7071,12100.0
2018-03-02 14:45:00,20.63,20.67,20.62,20.63,14164.0,18.6889,18.7252,18.6799,18.6889,14164.0
2018-03-02 14:50:00,20.63,20.66,20.61,20.66,6821.0,18.6889,18.7161,18.6708,18.7161,6821.0
2018-03-02 14:55:00,20.66,20.66,20.6,20.6,9268.0,18.7161,18.7161,18.6618,18.6618,9268.0
2018-03-02 15:00:00,20.6,20.6,20.53,20.54,11125.0,18.6618,18.6618,18.5983,18.6074,11125.0
2018-03-02 15:05:00,20.54,20.56,20.51,20.55,14101.0,18.6074,18.6255,18.5802,18.6165,14101.0
2018-03-02 15:10:00,20.56,20.6,20.54,20.6,16511.0,18.6255,18.6618,18.6074,18.6618,16511.0
2018-03-02 15:15:00,20.6,20.68,20.6,20.66,17591.0,18.6618,18.7342,18.6618,18.7161,17591.0
2018-03-02 15:20:00,20.66,20.67,20.64,20.65,21281.0,18.7161,18.7252,18.698,18.7071,21281.0
2018-03-02 15:25:00,20.65,20.67,20.64,20.65,15169.0,18.7071,18.7252,18.698,18.7071,15169.0
2018-03-02 15:30:00,20.66,20.7,20.65,20.68,19979.0,18.7161,18.7524,18.7071,18.7342,19979.0
2018-03-02 15:35:00,20.68,20.73,20.66,20.72,29387.0,18.7342,18.7795,18.7161,18.7705,29387.0
2018-03-02 15:40:00,20.71,20.74,20.7,20.73,53909.0,18.7614,18.7886,18.7524,18.7795,53909.0
2018-03-02 15:45:00,20.74,20.75,20.64,20.67,70033.0,18.7886,18.7976,18.698,18.7252,70033.0
2018-03-02 15:50:00,20.67,20.71,20.67,20.69,76985.0,18.7252,18.7614,18.7252,18.7433,76985.0
2018-03-02 15:55:00,20.68,20.72,20.68,20.69,144075.0,18.7342,18.7705,18.7342,18.7433,144075.0
2018-03-05 09:30:00,20.63,20.84,20.5,20.83,164831.0,18.6889,18.8792,18.5712,18.8701,164831.0
2018-03-05 09:35:00,20.83,20.84,20.72,20.76,69557.0,18.8701,18.8792,18.7705,18.8067,69557.0
2018-03-05 09:40:00,20.8,20.82,20.52,20.52,36317.0,18.8429,18.8611,18.5893,18.5893,36317.0
2018-03-05 09:45:00,20.52,20.57,20.48,20.48,28139.0,18.5893,18.6346,18.5531,18.5531,28139.0
2018-03-05 09:50:00,20.5,20.5,20.3,20.41,38298.0,18.5712,18.5712,18.39,18.4896,38298.0
2018-03-05 09:55:00,20.41,20.46,20.35,20.45,23719.0,18.4896,18.5349,18.4353,18.5259,23719.0
2018-03-05 10:00:00,20.46,20.48,20.36,20.44,31743.0,18.5349,18.5531,18.4443,18.5168,31743.0
2018-03-05 10:05:00,20.45,20.48,20.37,20.41,28449.0,18.5259,18.5531,18.4534,18.4896,28449.0
2018-03-05 10:10:00,20.41,20.45,20.39,20.4,31172.0,18.4896,18.5259,18.4715,18.4806,31172.0
2018-03-05 10:15:00,20.4,20.45,20.38,20.43,19458.0,18.4806,18.5259,18.4625,18.5078,19458.0
2018-03-05 10:20:00,20.43,20.58,20.43,20.56,23498.0,18.5078,18.6436,18.5078,18.6255,23498.0
2018-03-05 10:25:00,20.55,20.59,20.51,20.55,27562.0,18.6165,18.6527,18.5802,18.6165,27562.0
2018-03-05 10:30:00,20.55,20.56,20.47,20.49,24903.0,18.6165,18.6255,18.544,18.5621,24903.0
2018-03-05 10:35:00,20.49,20.72,20.48,20.67,45545.0,18.5621,18.7705,18.5531,18.7252,45545.0
2018-03-05 10:40:00,20.66,20.67,20.54,20.58,18633.0,18.7161,18.7252,18.6074,18.6436,18633.0
2018-03-05 10:45:00,20.58,20.63,20.55,20.61,18071.0,18.6436,18.6889,18.6165,18.6708,18071.0
2018-03-05 10:50:00,20.6,20.73,20.57,20.73,39095.0,18.6618,18.7795,18.6346,18.7795,39095.0
2018-03-05 10:55:00,20.72,20.72,20.58,20.63,22030.0,18.7705,18.7705,18.6436,18.6889,22030.0
2018-03-05 11:00:00,20.62,20.72,20.62,20.7,40753.0,18.6799,18.7705,18.6799,18.7524,40753.0
2018-03-05 11:05:00,20.7,20.72,20.65,20.66,23206.0,18.7524,18.7705,18.7071,18.7161,23206.0
2018-03-05 11:10:00,20.65,20.73,20.63,20.72,32139.0,18.7071,18.7795,18.6889,18.7705,32139.0
2018-03-05 11:15:00,20.7,20.73,20.69,20.73,27531.0,18.7524,18.7795,18.7433,18.7795,27531.0
2018-03-05 11:20:00,20.74,20.78,20.74,20.74,15745.0,18.7886,18.8248,18.7886,18.7886,15745.0
2018-03-05 11:25:00,20.73,20.75,20.68,20.68,23359.0,18.7795,18.7976,18.7342,18.7342,23359.0
2018-03-05 11:30:00,20.68,20.72,20.66,20.67,14109.0,18.7342,18.7705,18.7161,18.7252,14109.0
2018-03-05 11:35:00,20.66,20.69,20.62,20.69,25517.0,18.7161,18.7433,18.6799,18.7433,25517.0
2018-03-05 11:40:00,20.69,20.74,20.68,20.71,25020.0,18.7433,18.7886,18.7342,18.7614,25020.0
2018-03-05 11:45:00,20.72,20.85,20.7,20.84,40920.0,18.7705,18.8882,18.7524,18.8792,40920.0
2018-03-05 11:50:00,20.83,20.97,20.83,20.95,46200.0,18.8701,18.9969,18.8701,18.9788,46200.0
2018-03-05 11:55:00,20.95,20.95,20.84,20.84,46246.0,18.9788,18.9788,18.8792,18.8792,46246.0
2018-03-05 12:00:00,20.84,20.84,20.77,20.83,28016.0,18.8792,18.8792,18.8158,18.8701,28016.0
2018-03-05 12:05:00,20.83,20.84,20.8,20.81,11976.0,18.8701,18.8792,18.8429,18.852,11976.0
2018-03-05 12:10:00,20.81,20.83,20.72,20.73,17017.0,18.852,18.8701,18.7705,18.7795,17017.0
2018-03-05 12:15:00,20.73,20.74,20.66,20.66,11596.0,18.7795,18.7886,18.7161,18.7161,11596.0
2018-03-05 12:20:00,20.66,20.72,20.65,20.71,19058.0,18.7161,18.7705,18.7071,18.7614,19058.0
2018-03-05 12:25:00,20.71,20.74,20.69,20.71,9235.0,18.7614,18.7886,18.7433,18.7614,9235.0
2018-03-05 12:30:00,20.72,20.76,20.69,20.71,6635.0,18.7705,18.8067,18.7433,18.7614,6635.0
2018-03-05 12:35:00,20.71,20.71,20.65,20.67,8944.0,18.7614,18.7614,18.7071,18.7252,8944.0
2018-03-05 12:40:00,20.67,20.68,20.63,20.67,18552.0,18.7252,18.7342,18.6889,18.7252,18552.0
2018-03-05 12:45:00,20.69,20.73,20.68,20.72,12703.0,18.7433,18.7795,18.7342,18.7705,12703.0
2018-03-05 12:50:00,20.71,20.71,20.66,20.69,13148.0,18.7614,18.7614,18.7161,18.7433,13148.0
2018-03-05 12:55:00,20.69,20.74,20.68,20.74,9920.0,18.7433,18.7886,18.7342,18.7886,9920.0
2018-03-05 13:00:00,20.75,20.75,20.71,20.73,8124.0,18.7976,18.7976,18.7614,18.7795,8124.0
2018-03-05 13:05:00,20.73,20.74,20.7,20.72,4248.0,18.7795,18.7886,18.7524,18.7705,4248.0
2018-03-05 13:10:00,20.72,20.77,20.72,20.76,7357.0,18.7705,18.8158,18.7705,18.8067,7357.0
2018-03-05 13:15:00,20.76,20.8,20.76,20.8,7300.0,18.8067,18.8429,18.8067,18.8429,7300.0
2018-03-05 13:20:00,20.81,20.83,20.79,20.82,4804.0,18.852,18.8701,18.8339,18.8611,4804.0
2018-03-05 13:25:00,20.82,20.83,20.75,20.75,12228.0,18.8611,18.8701,18.7976,18.7976,12228.0
2018-03-05 13:30:00,20.75,20.76,20.7,20.72,11308.0,18.7976,18.8067,18.7524,18.7705,11308.0
2018-03-05 13:35:00,20.73,20.75,20.68,20.7,16777.0,18.7795,18.7976,18.7342,18.7524,16777.0
2018-03-05 13:40:00,20.72,20.74,20.69,20.69,5597.0,18.7705,18.7886,18.7433,18.7433,5597.0
2018-03-05 13:45:00,20.7,20.71,20.68,20.71,14808.0,18.7524,18.7614,18.7342,18.7614,14808.0
2018-03-05 13:50:00,20.7,20.72,20.67,20.69,12681.0,18.7524,18.7705,18.7252,18.7433,12681.0
2018-03-05 13:55:00,20.7,20.74,20.7,20.71,6628.0,18.7524,18.7886,18.7524,18.7614,6628.0
2018-03-05 14:00:00,20.7,20.74,20.7,20.72,6607.0,18.7524,18.7886,18.7524,18.7705,6607.0
2018-03-05 14:05:00,20.72,20.72,20.69,20.72,5805.0,18.7705,18.7705,18.7433,18.7705,5805.0
2018-03-05 14:10:00,20.72,20.72,20.68,20.7,15466.0,18.7705,18.7705,18.7342,18.7524,15466.0
2018-03-05 14:15:00,20.7,20.72,20.68,20.69,10284.0,18.7524,18.7705,18.7342,18.7433,10284.0
2018-03-05 14:20:00,20.69,20.73,20.68,20.73,9497.0,18.7433,18.7795,18.7342,18.7795,9497.0
2018-03-05 14:25:00,20.74,20.75,20.72,20.72,14221.0,18.7886,18.7976,18.7705,18.7705,14221.0
2018-03-05 14:30:00,20.72,20.74,20.68,20.69,14443.0,18.7705,18.7886,18.7342,18.7433,14443.0
2018-03-05 14:35:00,20.68,20.76,20.68,20.75,21632.0,18.7342,18.8067,18.7342,18.7976,21632.0
2018-03-05 14:40:00,20.76,20.78,20.75,20.77,9176.0,18.8067,18.8248,18.7976,18.8158,9176.0
2018-03-05 14:45:00,20.76,20.76,20.72,20.72,8331.0,18.8067,18.8067,18.7705,18.7705,8331.0
2018-03-05 14:50:00,20.72,20.73,20.69,20.7,13167.0,18.7705,18.7795,18.7433,18.7524,13167.0
2018-03-05 14:55:00,20.7,20.73,20.69,20.69,21963.0,18.7524,18.7795,18.7433,18.7433,21963.0
2018-03-05 15:00:00,20.69,20.71,20.68,20.69,38524.0,18.7433,18.7614,18.7342,18.7433,38524.0
2018-03-05 15:05:00,20.69,20.71,20.67,20.68,39182.0,18.7433,18.7614,18.7252,18.7342,39182.0
2018-03-05 15:10:00,20.68,20.7,20.67,20.7,15299.0,18.7342,18.7524,18.7252,18.7524,15299.0
2018-03-05 15:15:00,20.7,20.7,20.67,20.7,22055.0,18.7524,18.7524,18.7252,18.7524,22055.0
2018-03-05 15:20:00,20.7,20.74,20.69,20.74,20974.0,18.7524,18.7886,18.7433,18.7886,20974.0
2018-03-05 15:25:00,20.73,20.74,20.67,20.67,31216.0,18.7795,18.7886,18.7252,18.7252,31216.0
2018-03-05 15:30:00,20.68,20.7,20.67,20.69,40153.0,18.7342,18.7524,18.7252,18.7433,40153.0
2018-03-05 15:35:00,20.69,20.71,20.68,20.7,42067.0,18.7433,18.7614,18.7342,18.7524,42067.0
2018-03-05 15:40:00,20.7,20.72,20.67,20.72,49332.0,18.7524,18.7705,18.7252,18.7705,49332.0
2018-03-05 15:45:00,20.71,20.72,20.68,20.69,51215.0,18.7614,18.7705,18.7342,18.7433,51215.0
2018-03-05 15:50:00,20.69,20.7,20.68,20.69,69997.0,18.7433,18.7524,18.7342,18.7433,69997.0
2018-03-05 15:55:00,20.69,20.69,20.68,20.69,138419.0,18.7433,18.7433,18.7342,18.7433,138419.0
2018-03-06 09:30:00,20.79,20.92,20.68,20.78,76061.0,18.8339,18.9517,18.7342,18.8248,76061.0
2018-03-06 09:35:00,20.79,20.8,20.74,20.76,47537.0,18.8339,18.8429,18.7886,18.8067,47537.0
2018-03-06 09:40:00,20.75,20.78,20.72,20.75,48990.0,18.7976,18.8248,18.7705,18.7976,48990.0
2018-03-06 09:45:00,20.75,20.8,20.71,20.75,44779.0,18.7976,18.8429,18.7614,18.7976,44779.0
2018-03-06 09:50:00,20.74,20.86,20.71,20.84,58451.0,18.7886,18.8973,18.7614,18.8792,58451.0
2018-03-06 09:55:00,20.83,20.83,20.7,20.72,29013.0,18.8701,18.8701,18.7524,18.7705,29013.0
2018-03-06 10:00:00,20.73,20.74,20.6,20.71,38731.0,18.7795,18.7886,18.6618,18.7614,38731.0
2018-03-06 10:05:00,20.7,20.71,20.61,20.65,28731.0,18.7524,18.7614,18.6708,18.7071,28731.0
2018-03-06 10:10:00,20.65,20.65,20.53,20.55,23437.0,18.7071,18.7071,18.5983,18.6165,23437.0
2018-03-06 10:15:00,20.55,20.73,20.55,20.73,24570.0,18.6165,18.7795,18.6165,18.7795,24570.0
2018-03-06 10:20:00,20.72,20.79,20.71,20.76,23556.0,18.7705,18.8339,18.7614,18.8067,23556.0
2018-03-06 10:25:00,20.75,20.78,20.68,20.72,23760.0,18.7976,18.8248,18.7342,18.7705,23760.0
2018-03-06 10:30:00,20.73,20.74,20.65,20.74,19343.0,18.7795,18.7886,18.7071,18.7886,19343.0
2018-03-06 10:35:00,20.72,20.86,20.71,20.85,32871.0,18.7705,18.8973,18.7614,18.8882,32871.0
2018-03-06 10:40:00,20.85,20.85,20.75,20.79,30231.0,18.8882,18.8882,18.7976,18.8339,30231.0
2018-03-06 10:45:00,20.78,20.78,20.64,20.65,44591.0,18.8248,18.8248,18.698,18.7071,44591.0
2018-03-06 10:50:00,20.65,20.66,20.5,20.51,44744.0,18.7071,18.7161,18.5712,18.5802,44744.0
2018-03-06 10:55:00,20.52,20.62,20.52,20.62,29088.0,18.5893,18.6799,18.5893,18.6799,29088.0
2018-03-06 11:00:00,20.6,20.67,20.58,20.67,34028.0,18.6618,18.7252,18.6436,18.7252,34028.0
2018-03-06 11:05:00,20.68,20.71,20.64,20.68,26394.0,18.7342,18.7614,18.698,18.7342,26394.0
2018-03-06 11:10:00,20.68,20.79,20.67,20.75,28359.0,18.7342,18.8339,18.7252,18.7976,28359.0
2018-03-06 11:15:00,20.75,20.76,20.7,20.73,78936.0,18.7976,18.8067,18.7524,18.7795,78936.0
2018-03-06 11:20:00,20.72,20.78,20.72,20.77,43497.0,18.7705,18.8248,18.7705,18.8158,43497.0
2018-03-06 11:25:00,20.76,20.81,20.74,20.79,25959.0,18.8067,18.852,18.7886,18.8339,25959.0
2018-03-06 11:30:00,20.79,20.85,20.76,20.79,218421.0,18.8339,18.8882,18.8067,18.8339,218421.0
2018-03-06 11:35:00,20.79,20.85,20.77,20.77,40741.0,18.8339,18.8882,18.8158,18.8158,40741.0
2018-03-06 11:40:00,20.77,20.84,20.77,20.83,43718.0,18.8158,18.8792,18.8158,18.8701,43718.0
2018-03-06 11:45:00,20.82,21.02,20.8,21.0,115103.0,18.8611,19.0422,18.8429,19.0241,115103.0
2018-03-06 11:50:00,21.01,21.13,20.99,21.05,34345.0,19.0332,19.1419,19.0151,19.0694,34345.0
2018-03-06 11:55:00,21.06,21.1,21.02,21.02,14128.0,19.0785,19.1147,19.0422,19.0422,14128.0
2018-03-06 12:00:00,21.01,21.07,21.0,21.03,10994.0,19.0332,19.0875,19.0241,19.0513,10994.0
2018-03-06 12:05:00,21.02,21.07,20.99,21.04,12579.0,19.0422,19.0875,19.0151,19.0604,12579.0
2018-03-06 12:10:00,21.03,21.04,21.0,21.01,8815.0,19.0513,19.0604,19.0241,19.0332,8815.0
2018-03-06 12:15:00,21.02,21.03,20.98,21.02,115754.0,19.0422,19.0513,19.006,19.0422,115754.0
2018-03-06 12:20:00,21.02,21.1,21.0,21.03,14605.0,19.0422,19.1147,19.0241,19.0513,14605.0
2018-03-06 12:25:00,21.02,21.13,21.02,21.09,23138.0,19.0422,19.1419,19.0422,19.1057,23138.0
2018-03-06 12:30:00,21.09,21.15,21.09,21.15,26595.0,19.1057,19.16,19.1057,19.16,26595.0
2018-03-06 12:35:00,21.15,21.15,21.11,21.14,9867.0,19.16,19.16,19.1238,19.151,9867.0
2018-03-06 12:40:00,21.13,21.17,21.12,21.17,11969.0,19.1419,19.1781,19.1328,19.1781,11969.0
2018-03-06 12:45:00,21.17,21.2,21.15,21.19,20716.0,19.1781,19.2053,19.16,19.1962,20716.0
2018-03-06 12:50:00,21.19,21.21,21.16,21.19,28295.0,19.1962,19.2144,19.1691,19.1962,28295.0
2018-03-06 12:55:00,21.19,21.21,21.15,21.16,13006.0,19.1962,19.2144,19.16,19.1691,13006.0
2018-03-06 13:00:00,21.17,21.18,21.14,21.15,18002.0,19.1781,19.1872,19.151,19.16,18002.0
2018-03-06 13:05:00,21.15,21.21,21.15,21.2,22660.0,19.16,19.2144,19.16,19.2053,22660.0
2018-03-06 13:10:00,21.19,21.21,21.19,21.2,26366.0,19.1962,19.2144,19.1962,19.2053,26366.0
2018-03-06 13:15:00,21.21,21.21,21.08,21.1,160309.0,19.2144,19.2144,19.0966,19.1147,160309.0
2018-03-06 13:20:00,21.11,21.13,21.1,21.12,17960.0,19.1238,19.1419,19.1147,19.1328,17960.0
2018-03-06 13:25:00,21.12,21.14,21.09,21.11,22011.0,19.1328,19.151,19.1057,19.1238,22011.0
2018-03-06 13:30:00,21.11,21.16,21.1,21.14,28917.0,19.1238,19.1691,19.1147,19.151,28917.0
2018-03-06 13:35:00,21.14,21.15,21.12,21.15,15652.0,19.151,19.16,19.1328,19.16,15652.0
2018-03-06 13:40:00,21.14,21.2,21.13,21.19,29743.0,19.151,19.2053,19.1419,19.1962,29743.0
2018-03-06 13:45:00,21.2,21.23,21.19,21.22,16596.0,19.2053,19.2325,19.1962,19.2234,16596.0
2018-03-06 13:50:00,21.22,21.23,21.19,21.23,14668.0,19.2234,19.2325,19.1962,19.2325,14668.0
2018-03-06 13:55:00,21.23,21.4,21.23,21.39,41362.0,19.2325,19.3865,19.2325,19.3774,41362.0
2018-03-06 14:00:00,21.39,21.39,21.33,21.36,34665.0,19.3774,19.3774,19.3231,19.3503,34665.0
2018-03-06 14:05:00,21.36,21.4,21.32,21.39,18207.0,19.3503,19.3865,19.314,19.3774,18207.0
2018-03-06 14:10:00,21.39,21.47,21.39,21.47,30515.0,19.3774,19.4499,19.3774,19.4499,30515.0
2018-03-06 14:15:00,21.46,21.5,21.44,21.5,132260.0,19.4408,19.4771,19.4227,19.4771,132260.0
2018-03-06 14:20:00,21.5,21.51,21.47,21.48,51788.0,19.4771,19.4861,19.4499,19.459,51788.0
2018-03-06 14:25:00,21.48,21.5,21.33,21.33,48470.0,19.459,19.4771,19.3231,19.3231,48470.0
2018-03-06 14:30:00,21.33,21.46,21.28,21.42,81420.0,19.3231,19.4408,19.2778,19.4046,81420.0
2018-03-06 14:35:00,21.41,21.42,21.3,21.3,25880.0,19.3955,19.4046,19.2959,19.2959,25880.0
2018-03-06 14:40:00,21.3,21.34,21.26,21.33,74197.0,19.2959,19.3321,19.2597,19.3231,74197.0
2018-03-06 14:45:00,21.34,21.45,21.34,21.4,54475.0,19.3321,19.4318,19.3321,19.3865,54475.0
2018-03-06 14:50:00,21.39,21.43,21.33,21.34,23503.0,19.3774,19.4137,19.3231,19.3321,23503.0
2018-03-06 14:55:00,21.34,21.38,21.3,21.33,29030.0,19.3321,19.3684,19.2959,19.3231,29030.0
2018-03-06 15:00:00,21.33,21.35,21.29,21.31,25354.0,19.3231,19.3412,19.2868,19.305,25354.0
2018-03-06 15:05:00,21.32,21.33,21.29,21.32,34284.0,19.314,19.3231,19.2868,19.314,34284.0
2018-03-06 15:10:00,21.31,21.45,21.31,21.41,53734.0,19.305,19.4318,19.305,19.3955,53734.0
2018-03-06 15:15:00,21.41,21.43,21.37,21.43,38705.0,19.3955,19.4137,19.3593,19.4137,38705.0
2018-03-06 15:20:00,21.43,21.59,21.41,21.49,79915.0,19.4137,19.5586,19.3955,19.468,79915.0
2018-03-06 15:25:00,21.49,21.5,21.43,21.48,55414.0,19.468,19.4771,19.4137,19.459,55414.0
2018-03-06 15:30:00,21.48,21.5,21.33,21.34,122515.0,19.459,19.4771,19.3231,19.3321,122515.0
2018-03-06 15:35:00,21.32,21.35,21.22,21.25,96806.0,19.314,19.3412,19.2234,19.2506,96806.0
2018-03-06 15:40:00,21.25,21.41,21.24,21.37,99426.0,19.2506,19.3955,19.2415,19.3593,99426.0
2018-03-06 15:45:00,21.36,21.37,21.22,21.24,104743.0,19.3503,19.3593,19.2234,19.2415,104743.0
2018-03-06 15:50:00,21.24,21.29,21.22,21.29,132957.0,19.2415,19.2868,19.2234,19.2868,132957.0
2018-03-06 15:55:00,21.28,21.36,21.26,21.34,271594.0,19.2778,19.3503,19.2597,19.3321,271594.0
2018-03-07 09:30:00,22.9,23.65,22.9,22.9,579553.0,20.7454,21.4248,20.7454,20.7454,579553.0
2018-03-07 09:35:00,22.91,23.46,22.9,23.18,443605.0,20.7544,21.2527,20.7454,20.999,443605.0
2018-03-07 09:40:00,23.2,23.24,22.16,22.32,671207.0,21.0171,21.0534,20.075,20.2199,671207.0
2018-03-07 09:45:00,22.33,22.63,22.23,22.42,377039.0,20.229,20.5008,20.1384,20.3105,377039.0
2018-03-07 09:50:00,22.46,22.67,22.31,22.36,309920.0,20.3468,20.537,20.2109,20.2562,309920.0
2018-03-07 09:55:00,22.36,22.74,22.35,22.67,266709.0,20.2562,20.6004,20.2471,20.537,266709.0
2018-03-07 10:00:00,22.7,22.85,22.66,22.81,131830.0,20.5642,20.7001,20.5279,20.6638,131830.0
2018-03-07 10:05:00,22.82,22.96,22.8,22.84,156295.0,20.6729,20.7997,20.6548,20.691,156295.0
2018-03-07 10:10:00,22.86,23.24,22.84,23.04,237513.0,20.7091,21.0534,20.691,20.8722,237513.0
2018-03-07 10:15:00,23.05,23.61,23.05,23.53,297312.0,20.8812,21.3886,20.8812,21.3161,297312.0
2018-03-07 10:20:00,23.59,23.82,23.41,23.76,333855.0,21.3704,21.5788,21.2074,21.5244,333855.0
2018-03-07 10:25:00,23.76,23.8,23.6,23.75,257414.0,21.5244,21.5607,21.3795,21.5154,257414.0
2018-03-07 10:30:00,23.76,24.21,23.74,24.21,353709.0,21.5244,21.9321,21.5063,21.9321,353709.0
2018-03-07 10:35:00,24.21,24.27,24.04,24.16,240171.0,21.9321,21.9865,21.7781,21.8868,240171.0
2018-03-07 10:40:00,24.14,24.22,24.06,24.21,131145.0,21.8687,21.9412,21.7962,21.9321,131145.0
2018-03-07 10:45:00,24.22,24.5,24.14,24.48,168323.0,21.9412,22.1948,21.8687,22.1767,168323.0
2018-03-07 10:50:00,24.49,24.49,24.17,24.31,156246.0,22.1858,22.1858,21.8959,22.0227,156246.0
2018-03-07 10:55:00,24.3,24.52,24.3,24.43,254008.0,22.0136,22.2129,22.0136,22.1314,254008.0
2018-03-07 11:00:00,24.44,24.51,24.17,24.25,323855.0,22.1405,22.2039,21.8959,21.9683,323855.0
2018-03-07 11:05:00,24.29,24.33,24.07,24.23,286829.0,22.0046,22.0408,21.8053,21.9502,286829.0
2018-03-07 11:10:00,24.21,24.37,24.12,24.18,134980.0,21.9321,22.077,21.8506,21.9049,134980.0
2018-03-07 11:15:00,24.19,24.23,23.96,24.0,153130.0,21.914,21.9502,21.7056,21.7419,153130.0
2018-03-07 11:20:00,24.0,24.0,23.81,23.92,186806.0,21.7419,21.7419,21.5697,21.6694,186806.0
2018-03-07 11:25:00,23.93,23.93,23.76,23.81,89530.0,21.6784,21.6784,21.5244,21.5697,89530.0
2018-03-07 11:30:00,23.81,23.9,23.65,23.73,345638.0,21.5697,21.6513,21.4248,21.4973,345638.0
2018-03-07 11:35:00,23.75,23.85,23.66,23.72,354289.0,21.5154,21.606,21.4338,21.4882,354289.0
2018-03-07 11:40:00,23.73,24.21,23.7,24.06,185108.0,21.4973,21.9321,21.4701,21.7962,185108.0
2018-03-07 11:45:00,24.07,24.16,23.9,23.92,173975.0,21.8053,21.8868,21.6513,21.6694,173975.0
2018-03-07 11:50:00,23.93,23.93,23.65,23.69,136292.0,21.6784,21.6784,21.4248,21.461,136292.0
2018-03-07 11:55:00,23.7,23.82,23.48,23.57,62807.0,21.4701,21.5788,21.2708,21.3523,62807.0
2018-03-07 12:00:00,23.58,23.78,23.57,23.7,75749.0,21.3614,21.5426,21.3523,21.4701,75749.0
2018-03-07 12:05:00,23.69,23.7,23.52,23.63,81621.0,21.461,21.4701,21.307,21.4067,81621.0
2018-03-07 12:10:00,23.62,23.81,23.62,23.79,51978.0,21.3976,21.5697,21.3976,21.5516,51978.0
2018-03-07 12:15:00,23.81,24.04,23.78,23.98,113850.0,21.5697,21.7781,21.5426,21.7237,113850.0
2018-03-07 12:20:00,24.0,24.0,23.78,23.82,127005.0,21.7419,21.7419,21.5426,21.5788,127005.0
2018-03-07 12:25:00,23.82,23.99,23.76,23.97,205568.0,21.5788,21.7328,21.5244,21.7147,205568.0
2018-03-07 12:30:00,23.97,24.18,23.9,23.93,544123.0,21.7147,21.9049,21.6513,21.6784,544123.0
2018-03-07 12:35:00,23.94,24.02,23.76,23.95,184699.0,21.6875,21.76,21.5244,21.6966,184699.0
2018-03-07 12:40:00,23.95,24.16,23.9,24.08,150767.0,21.6966,21.8868,21.6513,21.8143,150767.0
2018-03-07 12:45:00,24.1,24.22,24.02,24.13,95934.0,21.8324,21.9412,21.76,21.8596,95934.0
2018-03-07 12:50:00,24.12,24.22,24.06,24.12,45379.0,21.8506,21.9412,21.7962,21.8506,45379.0
2018-03-07 12:55:00,24.12,24.17,24.05,24.09,25500.0,21.8506,21.8959,21.7872,21.8234,25500.0
2018-03-07 13:00:00,24.09,24.09,24.0,24.04,32132.0,21.8234,21.8234,21.7419,21.7781,32132.0
2018-03-07 13:05:00,24.04,24.06,23.9,23.93,60817.0,21.7781,21.7962,21.6513,21.6784,60817.0
2018-03-07 13:10:00,23.93,24.0,23.93,23.93,26231.0,21.6784,21.7419,21.6784,21.6784,26231.0
2018-03-07 13:15:00,23.92,23.93,23.85,23.91,34630.0,21.6694,21.6784,21.606,21.6603,34630.0
2018-03-07 13:20:00,23.92,24.07,23.88,24.06,37846.0,21.6694,21.8053,21.6331,21.7962,37846.0
2018-03-07 13:25:00,24.07,24.15,24.05,24.05,31280.0,21.8053,21.8777,21.7872,21.7872,31280.0
2018-03-07 13:30:00,24.06,24.06,23.95,24.0,36188.0,21.7962,21.7962,21.6966,21.7419,36188.0
2018-03-07 13:35:00,24.0,24.0,23.91,23.91,27546.0,21.7419,21.7419,21.6603,21.6603,27546.0
2018-03-07 13:40:00,23.91,23.95,23.83,23.88,54719.0,21.6603,21.6966,21.5879,21.6331,54719.0
2018-03-07 13:45:00,23.87,23.88,23.82,23.88,92820.0,21.6241,21.6331,21.5788,21.6331,92820.0
2018-03-07 13:50:00,23.86,24.11,23.85,24.0,67889.0,21.615,21.8415,21.606,21.7419,67889.0
2018-03-07 13:55:00,24.01,24.04,23.92,24.02,46011.0,21.7509,21.7781,21.6694,21.76,46011.0
2018-03-07 14:00:00,24.02,24.07,23.93,24.0,50439.0,21.76,21.8053,21.6784,21.7419,50439.0
2018-03-07 14:05:00,23.99,24.07,23.96,23.99,37416.0,21.7328,21.8053,21.7056,21.7328,37416.0
2018-03-07 14:10:00,24.0,24.21,24.0,24.1,86616.0,21.7419,21.9321,21.7419,21.8324,86616.0
2018-03-07 14:15:00,24.11,24.11,23.88,23.98,98424.0,21.8415,21.8415,21.6331,21.7237,98424.0
2018-03-07 14:20:00,23.97,24.0,23.9,23.98,58321.0,21.7147,21.7419,21.6513,21.7237,58321.0
2018-03-07 14:25:00,23.99,23.99,23.82,23.89,49807.0,21.7328,21.7328,21.5788,21.6422,49807.0
2018-03-07 14:30:00,23.89,23.91,23.67,23.75,134916.0,21.6422,21.6603,21.4429,21.5154,134916.0
2018-03-07 14:35:00,23.75,23.87,23.75,23.82,75226.0,21.5154,21.6241,21.5154,21.5788,75226.0
2018-03-07 14:40:00,23.82,23.88,23.73,23.77,83776.0,21.5788,21.6331,21.4973,21.5335,83776.0
2018-03-07 14:45:00,23.77,23.97,23.71,23.95,76465.0,21.5335,21.7147,21.4791,21.6966,76465.0
2018-03-07 14:50:00,23.95,24.05,23.89,24.0,111846.0,21.6966,21.7872,21.6422,21.7419,111846.0
2018-03-07 14:55:00,24.0,24.1,23.97,24.01,62377.0,21.7419,21.8324,21.7147,21.7509,62377.0
2018-03-07 15:00:00,24.02,24.15,24.01,24.14,93102.0,21.76,21.8777,21.7509,21.8687,93102.0
2018-03-07 15:05:00,24.13,24.15,23.92,23.94,95430.0,21.8596,21.8777,21.6694,21.6875,95430.0
2018-03-07 15:10:00,23.95,23.98,23.75,23.83,89411.0,21.6966,21.7237,21.5154,21.5879,89411.0
2018-03-07 15:15:00,23.83,23.83,23.75,23.78,51694.0,21.5879,21.5879,21.5154,21.5426,51694.0
2018-03-07 15:20:00,23.77,23.9,23.77,23.9,62594.0,21.5335,21.6513,21.5335,21.6513,62594.0
2018-03-07 15:25:00,23.88,23.99,23.88,23.88,83850.0,21.6331,21.7328,21.6331,21.6331,83850.0
2018-03-07 15:30:00,23.88,23.89,23.75,23.76,123716.0,21.6331,21.6422,21.5154,21.5244,123716.0
2018-03-07 15:35:00,23.75,23.77,23.58,23.61,136988.0,21.5154,21.5335,21.3614,21.3886,136988.0
2018-03-07 15:40:00,23.61,23.86,23.59,23.74,158849.0,21.3886,21.615,21.3704,21.5063,158849.0
2018-03-07 15:45:00,23.74,23.85,23.71,23.73,187523.0,21.5063,21.606,21.4791,21.4973,187523.0
2018-03-07 15:50:00,23.73,23.82,23.73,23.82,321288.0,21.4973,21.5788,21.4973,21.5788,321288.0
2018-03-07 15:55:00,23.82,23.95,23.81,23.9,386917.0,21.5788,21.6966,21.5697,21.6513,386917.0
2018-03-08 09:30:00,23.72,23.79,23.5,23.5,133621.0,21.6805,21.7445,21.4794,21.4794,133621.0
2018-03-08 09:35:00,23.52,23.52,23.03,23.04,194163.0,21.4977,21.4977,21.0498,21.059,194163.0
2018-03-08 09:40:00,23.04,23.19,22.63,22.95,158502.0,21.059,21.1961,20.6842,20.9767,158502.0
2018-03-08 09:45:00,22.92,23.16,22.86,22.94,153789.0,20.9493,21.1686,20.8944,20.9676,153789.0
2018-03-08 09:50:00,22.94,23.06,22.85,22.89,120174.0,20.9676,21.0772,20.8853,20.9219,120174.0
2018-03-08 09:55:00,22.9,22.97,22.63,22.74,287441.0,20.931,20.995,20.6842,20.7848,287441.0
2018-03-08 10:00:00,22.74,22.84,22.64,22.69,161878.0,20.7848,20.8762,20.6934,20.7391,161878.0
2018-03-08 10:05:00,22.7,22.76,22.37,22.42,256017.0,20.7482,20.803,20.4466,20.4923,256017.0
2018-03-08 10:10:00,22.42,22.52,22.32,22.49,156499.0,20.4923,20.5837,20.4009,20.5562,156499.0
2018-03-08 10:15:00,22.49,22.6,22.31,22.55,164304.0,20.5562,20.6568,20.3917,20.6111,164304.0
2018-03-08 10:20:00,22.55,22.66,22.29,22.36,405761.0,20.6111,20.7116,20.3734,20.4374,405761.0
2018-03-08 10:25:00,22.36,22.45,22.22,22.43,210762.0,20.4374,20.5197,20.3095,20.5014,210762.0
2018-03-08 10:30:00,22.42,22.67,22.42,22.59,71240.0,20.4923,20.7208,20.4923,20.6477,71240.0
2018-03-08 10:35:00,22.6,22.63,22.44,22.59,130458.0,20.6568,20.6842,20.5105,20.6477,130458.0
2018-03-08 10:40:00,22.58,22.88,22.57,22.87,150096.0,20.6385,20.9127,20.6294,20.9036,150096.0
2018-03-08 10:45:00,22.88,22.94,22.74,22.85,94955.0,20.9127,20.9676,20.7848,20.8853,94955.0
2018-03-08 10:50:00,22.85,22.95,22.71,22.93,187844.0,20.8853,20.9767,20.7573,20.9584,187844.0
2018-03-08 10:55:00,22.92,23.02,22.86,23.0,63709.0,20.9493,21.0407,20.8944,21.0224,63709.0
2018-03-08 11:00:00,23.01,23.27,22.94,23.21,89336.0,21.0315,21.2692,20.9676,21.2143,89336.0
2018-03-08 11:05:00,23.2,23.3,23.09,23.11,116273.0,21.2052,21.2966,21.1047,21.1229,116273.0
2018-03-08 11:10:00,23.14,23.29,23.11,23.2,92197.0,21.1504,21.2875,21.1229,21.2052,92197.0
2018-03-08 11:15:00,23.2,23.33,23.12,23.26,96583.0,21.2052,21.324,21.1321,21.26,96583.0
2018-03-08 11:20:00,23.28,23.41,23.27,23.38,69638.0,21.2783,21.3971,21.2692,21.3697,69638.0
2018-03-08 11:25:00,23.38,23.39,23.27,23.36,29039.0,21.3697,21.3789,21.2692,21.3514,29039.0
2018-03-08 11:30:00,23.36,23.36,23.16,23.2,38076.0,21.3514,21.3514,21.1686,21.2052,38076.0
2018-03-08 11:35:00,23.2,23.3,23.09,23.3,88552.0,21.2052,21.2966,21.1047,21.2966,88552.0
2018-03-08 11:40:00,23.29,23.31,23.18,23.2,19999.0,21.2875,21.3057,21.1869,21.2052,19999.0
2018-03-08 11:45:00,23.21,23.24,23.17,23.2,14950.0,21.2143,21.2418,21.1778,21.2052,14950.0
2018-03-08 11:50:00,23.2,23.33,23.19,23.31,36010.0,21.2052,21.324,21.1961,21.3057,36010.0
2018-03-08 11:55:00,23.32,23.34,23.26,23.31,14612.0,21.3149,21.3332,21.26,21.3057,14612.0
2018-03-08 12:00:00,23.31,23.35,23.26,23.27,13709.0,21.3057,21.3423,21.26,21.2692,13709.0
2018-03-08 12:05:00,23.28,23.3,23.21,23.26,20653.0,21.2783,21.2966,21.2143,21.26,20653.0
2018-03-08 12:10:00,23.25,23.26,23.15,23.21,16839.0,21.2509,21.26,21.1595,21.2143,16839.0
2018-03-08 12:15:00,23.22,23.26,23.19,23.23,19812.0,21.2235,21.26,21.1961,21.2326,19812.0
2018-03-08 12:20:00,23.24,23.24,23.14,23.14,17257.0,21.2418,21.2418,21.1504,21.1504,17257.0
2018-03-08 12:25:00,23.15,23.34,23.13,23.25,38901.0,21.1595,21.3332,21.1412,21.2509,38901.0
2018-03-08 12:30:00,23.25,23.36,23.24,23.32,21920.0,21.2509,21.3514,21.2418,21.3149,21920.0
2018-03-08 12:35:00,23.33,23.41,23.33,23.41,31998.0,21.324,21.3971,21.324,21.3971,31998.0
2018-03-08 12:40:00,23.42,23.47,23.39,23.46,30406.0,21.4063,21.452,21.3789,21.4428,30406.0
2018-03-08 12:45:00,23.47,23.57,23.44,23.57,32877.0,21.452,21.5434,21.4246,21.5434,32877.0
2018-03-08 12:50:00,23.57,23.58,23.42,23.51,51560.0,21.5434,21.5525,21.4063,21.4885,51560.0
2018-03-08 12:55:00,23.51,23.66,23.48,23.64,60796.0,21.4885,21.6257,21.4611,21.6074,60796.0
2018-03-08 13:00:00,23.62,23.66,23.46,23.49,35855.0,21.5891,21.6257,21.4428,21.4703,35855.0
2018-03-08 13:05:00,23.5,23.51,23.41,23.41,12492.0,21.4794,21.4885,21.3971,21.3971,12492.0
2018-03-08 13:10:00,23.44,23.51,23.4,23.43,46534.0,21.4246,21.4885,21.388,21.4154,46534.0
2018-03-08 13:15:00,23.43,23.43,23.38,23.39,11486.0,21.4154,21.4154,21.3697,21.3789,11486.0
2018-03-08 13:20:00,23.41,23.44,23.25,23.29,19710.0,21.3971,21.4246,21.2509,21.2875,19710.0
2018-03-08 13:25:00,23.32,23.33,23.22,23.25,51293.0,21.3149,21.324,21.2235,21.2509,51293.0
2018-03-08 13:30:00,23.25,23.25,23.08,23.14,48504.0,21.2509,21.2509,21.0955,21.1504,48504.0
2018-03-08 13:35:00,23.15,23.15,22.9,22.94,64785.0,21.1595,21.1595,20.931,20.9676,64785.0
2018-03-08 13:40:00,22.94,23.04,22.91,22.92,32042.0,20.9676,21.059,20.9401,20.9493,32042.0
2018-03-08 13:45:00,22.92,22.92,22.81,22.87,45976.0,20.9493,20.9493,20.8487,20.9036,45976.0
2018-03-08 13:50:00,22.86,22.9,22.79,22.87,33732.0,20.8944,20.931,20.8305,20.9036,33732.0
2018-03-08 13:55:00,22.85,22.86,22.7,22.79,66039.0,20.8853,20.8944,20.7482,20.8305,66039.0
2018-03-08 14:00:00,22.79,22.79,22.63,22.69,44669.0,20.8305,20.8305,20.6842,20.7391,44669.0
2018-03-08 14:05:00,22.68,22.69,22.62,22.66,49353.0,20.7299,20.7391,20.6751,20.7116,49353.0
2018-03-08 14:10:00,22.65,22.67,22.6,22.62,38990.0,20.7025,20.7208,20.6568,20.6751,38990.0
2018-03-08 14:15:00,22.6,22.68,22.57,22.68,29607.0,20.6568,20.7299,20.6294,20.7299,29607.0
2018-03-08 14:20:00,22.68,22.68,22.56,22.57,77485.0,20.7299,20.7299,20.6202,20.6294,77485.0
2018-03-08 14:25:00,22.56,22.57,22.49,22.52,49435.0,20.6202,20.6294,20.5562,20.5837,49435.0
2018-03-08 14:30:00,22.51,22.51,22.34,22.41,59781.0,20.5745,20.5745,20.4191,20.4831,59781.0
2018-03-08 14:35:00,22.39,22.47,22.35,22.43,72876.0,20.4648,20.538,20.4283,20.5014,72876.0
2018-03-08 14:40:00,22.42,22.61,22.4,22.61,59073.0,20.4923,20.6659,20.474,20.6659,59073.0
2018-03-08 14:45:00,22.62,22.62,22.47,22.47,45343.0,20.6751,20.6751,20.538,20.538,45343.0
2018-03-08 14:50:00,22.48,22.5,22.41,22.41,38795.0,20.5471,20.5654,20.4831,20.4831,38795.0
2018-03-08 14:55:00,22.41,22.44,22.28,22.28,117640.0,20.4831,20.5105,20.3643,20.3643,117640.0
2018-03-08 15:00:00,22.28,22.39,22.28,22.35,73864.0,20.3643,20.4648,20.3643,20.4283,73864.0
2018-03-08 15:05:00,22.35,22.4,22.3,22.32,84864.0,20.4283,20.474,20.3826,20.4009,84864.0
2018-03-08 15:10:00,22.33,22.45,22.29,22.42,78504.0,20.41,20.5197,20.3734,20.4923,78504.0
2018-03-08 15:15:00,22.42,22.47,22.41,22.42,43448.0,20.4923,20.538,20.4831,20.4923,43448.0
2018-03-08 15:20:00,22.42,22.5,22.39,22.47,81289.0,20.4923,20.5654,20.4648,20.538,81289.0
2018-03-08 15:25:00,22.46,22.52,22.39,22.5,53014.0,20.5288,20.5837,20.4648,20.5654,53014.0
2018-03-08 15:30:00,22.51,22.51,22.42,22.47,121985.0,20.5745,20.5745,20.4923,20.538,121985.0
2018-03-08 15:35:00,22.46,22.47,22.33,22.39,71686.0,20.5288,20.538,20.41,20.4648,71686.0
2018-03-08 15:40:00,22.39,22.4,22.33,22.39,91528.0,20.4648,20.474,20.41,20.4648,91528.0
2018-03-08 15:45:00,22.38,22.38,22.27,22.32,166697.0,20.4557,20.4557,20.3552,20.4009,166697.0
2018-03-08 15:50:00,22.32,22.36,22.28,22.32,177510.0,20.4009,20.4374,20.3643,20.4009,177510.0
2018-03-08 15:55:00,22.31,22.36,22.3,22.33,271397.0,20.3917,20.4374,20.3826,20.41,271397.0
2018-03-09 09:30:00,22.34,22.82,22.32,22.32,100215.0,20.4191,20.8579,20.4009,20.4009,100215.0
2018-03-09 09:35:00,22.34,22.43,22.21,22.28,104068.0,20.4191,20.5014,20.3003,20.3643,104068.0
2018-03-09 09:40:00,22.31,22.62,22.24,22.57,70619.0,20.3917,20.6751,20.3277,20.6294,70619.0
2018-03-09 09:45:00,22.57,22.63,22.39,22.41,31207.0,20.6294,20.6842,20.4648,20.4831,31207.0
2018-03-09 09:50:00,22.41,22.48,22.29,22.29,38922.0,20.4831,20.5471,20.3734,20.3734,38922.0
2018-03-09 09:55:00,22.3,22.5,22.3,22.41,35656.0,20.3826,20.5654,20.3826,20.4831,35656.0
2018-03-09 10:00:00,22.42,22.5,22.41,22.49,32429.0,20.4923,20.5654,20.4831,20.5562,32429.0
2018-03-09 10:05:00,22.51,22.55,22.29,22.33,45992.0,20.5745,20.6111,20.3734,20.41,45992.0
2018-03-09 10:10:00,22.34,22.37,22.29,22.32,55530.0,20.4191,20.4466,20.3734,20.4009,55530.0
2018-03-09 10:15:00,22.33,22.5,22.33,22.41,38453.0,20.41,20.5654,20.41,20.4831,38453.0
2018-03-09 10:20:00,22.42,22.49,22.4,22.41,36703.0,20.4923,20.5562,20.474,20.4831,36703.0
2018-03-09 10:25:00,22.41,22.48,22.38,22.48,45919.0,20.4831,20.5471,20.4557,20.5471,45919.0
2018-03-09 10:30:00,22.48,22.51,22.4,22.41,42959.0,20.5471,20.5745,20.474,20.4831,42959.0
2018-03-09 10:35:00,22.41,22.41,22.29,22.31,56759.0,20.4831,20.4831,20.3734,20.3917,56759.0
2018-03-09 10:40:00,22.32,22.36,22.2,22.23,75069.0,20.4009,20.4374,20.2912,20.3186,75069.0
2018-03-09 10:45:00,22.22,22.22,22.06,22.11,63010.0,20.3095,20.3095,20.1632,20.2089,63010.0
2018-03-09 10:50:00,22.12,22.17,22.05,22.17,56973.0,20.2181,20.2638,20.1541,20.2638,56973.0
2018-03-09 10:55:00,22.17,22.19,22.01,22.03,70481.0,20.2638,20.282,20.1175,20.1358,70481.0
2018-03-09 11:00:00,22.03,22.03,21.9,21.9,91385.0,20.1358,20.1358,20.017,20.017,91385.0
2018-03-09 11:05:00,21.9,22.02,21.87,22.02,62325.0,20.017,20.1267,19.9896,20.1267,62325.0
2018-03-09 11:10:00,22.04,22.1,22.0,22.03,73057.0,20.1449,20.1998,20.1084,20.1358,73057.0
2018-03-09 11:15:00,22.02,22.02,21.9,22.01,25027.0,20.1267,20.1267,20.017,20.1175,25027.0
2018-03-09 11:20:00,22.0,22.01,21.81,21.87,64368.0,20.1084,20.1175,19.9347,19.9896,64368.0
2018-03-09 11:25:00,21.86,21.9,21.78,21.9,31348.0,19.9804,20.017,19.9073,20.017,31348.0
2018-03-09 11:30:00,21.9,22.03,21.88,21.99,78393.0,20.017,20.1358,19.9987,20.0992,78393.0
2018-03-09 11:35:00,22.0,22.0,21.9,21.95,89084.0,20.1084,20.1084,20.017,20.0627,89084.0
2018-03-09 11:40:00,21.95,22.08,21.92,22.05,40906.0,20.0627,20.1815,20.0353,20.1541,40906.0
2018-03-09 11:45:00,22.05,22.05,21.96,21.98,28033.0,20.1541,20.1541,20.0718,20.0901,28033.0
2018-03-09 11:50:00,21.98,22.01,21.92,22.0,38761.0,20.0901,20.1175,20.0353,20.1084,38761.0
2018-03-09 11:55:00,22.0,22.07,21.99,22.07,22208.0,20.1084,20.1724,20.0992,20.1724,22208.0
2018-03-09 12:00:00,22.06,22.13,22.03,22.11,49998.0,20.1632,20.2272,20.1358,20.2089,49998.0
2018-03-09 12:05:00,22.09,22.27,22.08,22.27,44282.0,20.1906,20.3552,20.1815,20.3552,44282.0
2018-03-09 12:10:00,22.26,22.26,22.13,22.18,31494.0,20.346,20.346,20.2272,20.2729,31494.0
2018-03-09 12:15:00,22.17,22.18,22.04,22.05,25347.0,20.2638,20.2729,20.1449,20.1541,25347.0
2018-03-09 12:20:00,22.06,22.09,22.04,22.07,11116.0,20.1632,20.1906,20.1449,20.1724,11116.0
2018-03-09 12:25:00,22.07,22.07,22.0,22.0,12752.0,20.1724,20.1724,20.1084,20.1084,12752.0
2018-03-09 12:30:00,22.01,22.02,21.92,21.92,20608.0,20.1175,20.1267,20.0353,20.0353,20608.0
2018-03-09 12:35:00,21.91,21.99,21.9,21.94,23822.0,20.0261,20.0992,20.017,20.0535,23822.0
2018-03-09 12:40:00,21.95,22.09,21.91,22.09,38204.0,20.0627,20.1906,20.0261,20.1906,38204.0
2018-03-09 12:45:00,22.08,22.08,22.02,22.03,31801.0,20.1815,20.1815,20.1267,20.1358,31801.0
2018-03-09 12:50:00,22.04,22.07,22.01,22.06,19235.0,20.1449,20.1724,20.1175,20.1632,19235.0
2018-03-09 12:55:00,22.06,22.13,22.05,22.11,24400.0,20.1632,20.2272,20.1541,20.2089,24400.0
2018-03-09 13:00:00,22.12,22.15,22.09,22.09,30600.0,20.2181,20.2455,20.1906,20.1906,30600.0
2018-03-09 13:05:00,22.09,22.1,22.04,22.04,32721.0,20.1906,20.1998,20.1449,20.1449,32721.0
2018-03-09 13:10:00,22.05,22.05,22.0,22.01,24422.0,20.1541,20.1541,20.1084,20.1175,24422.0
2018-03-09 13:15:00,22.01,22.1,21.99,22.07,29313.0,20.1175,20.1998,20.0992,20.1724,29313.0
2018-03-09 13:20:00,22.06,22.07,22.01,22.02,16599.0,20.1632,20.1724,20.1175,20.1267,16599.0
2018-03-09 13:25:00,22.01,22.06,22.01,22.01,19127.0,20.1175,20.1632,20.1175,20.1175,19127.0
2018-03-09 13:30:00,22.0,22.03,22.0,22.02,14420.0,20.1084,20.1358,20.1084,20.1267,14420.0
2018-03-09 13:35:00,22.01,22.03,21.97,22.02,17498.0,20.1175,20.1358,20.081,20.1267,17498.0
2018-03-09 13:40:00,22.02,22.02,21.93,21.93,35599.0,20.1267,20.1267,20.0444,20.0444,35599.0
2018-03-09 13:45:00,21.93,21.96,21.92,21.92,36300.0,20.0444,20.0718,20.0353,20.0353,36300.0
2018-03-09 13:50:00,21.93,21.98,21.93,21.94,33689.0,20.0444,20.0901,20.0444,20.0535,33689.0
2018-03-09 13:55:00,21.94,22.07,21.94,22.04,23694.0,20.0535,20.1724,20.0535,20.1449,23694.0
2018-03-09 14:00:00,22.04,22.06,22.02,22.03,13168.0,20.1449,20.1632,20.1267,20.1358,13168.0
2018-03-09 14:05:00,22.03,22.04,22.01,22.03,15030.0,20.1358,20.1449,20.1175,20.1358,15030.0
2018-03-09 14:10:00,22.04,22.08,22.03,22.08,21245.0,20.1449,20.1815,20.1358,20.1815,21245.0
2018-03-09 14:15:00,22.07,22.1,22.07,22.1,18209.0,20.1724,20.1998,20.1724,20.1998,18209.0
2018-03-09 14:20:00,22.1,22.1,22.07,22.09,23552.0,20.1998,20.1998,20.1724,20.1906,23552.0
2018-03-09 14:25:00,22.08,22.21,22.07,22.2,39416.0,20.1815,20.3003,20.1724,20.2912,39416.0
2018-03-09 14:30:00,22.19,22.21,22.18,22.18,13589.0,20.282,20.3003,20.2729,20.2729,13589.0
2018-03-09 14:35:00,22.18,22.27,22.18,22.2,33291.0,20.2729,20.3552,20.2729,20.2912,33291.0
2018-03-09 14:40:00,22.2,22.24,22.19,22.22,21387.0,20.2912,20.3277,20.282,20.3095,21387.0
2018-03-09 14:45:00,22.22,22.25,22.21,22.23,24776.0,20.3095,20.3369,20.3003,20.3186,24776.0
2018-03-09 14:50:00,22.23,22.23,22.16,22.16,24980.0,20.3186,20.3186,20.2546,20.2546,24980.0
2018-03-09 14:55:00,22.17,22.21,22.13,22.19,30342.0,20.2638,20.3003,20.2272,20.282,30342.0
2018-03-09 15:00:00,22.21,22.27,22.2,22.26,34249.0,20.3003,20.3552,20.2912,20.346,34249.0
2018-03-09 15:05:00,22.26,22.26,22.2,22.21,34688.0,20.346,20.346,20.2912,20.3003,34688.0
2018-03-09 15:10:00,22.2,22.22,22.13,22.14,57544.0,20.2912,20.3095,20.2272,20.2363,57544.0
2018-03-09 15:15:00,22.14,22.19,22.14,22.19,13277.0,20.2363,20.282,20.2363,20.282,13277.0
2018-03-09 15:20:00,22.19,22.19,22.12,22.16,33455.0,20.282,20.282,20.2181,20.2546,33455.0
2018-03-09 15:25:00,22.15,22.18,22.13,22.17,27383.0,20.2455,20.2729,20.2272,20.2638,27383.0
2018-03-09 15:30:00,22.17,22.22,22.16,22.21,45567.0,20.2638,20.3095,20.2546,20.3003,45567.0
2018-03-09 15:35:00,22.21,22.28,22.2,22.25,80697.0,20.3003,20.3643,20.2912,20.3369,80697.0
2018-03-09 15:40:00,22.26,22.3,22.25,22.26,60253.0,20.346,20.3826,20.3369,20.346,60253.0
2018-03-09 15:45:00,22.26,22.27,22.23,22.25,76460.0,20.346,20.3552,20.3186,20.3369,76460.0
2018-03-09 15:50:00,22.25,22.3,22.23,22.29,94529.0,20.3369,20.3826,20.3186,20.3734,94529.0
2018-03-09 15:55:00,22.29,22.31,22.28,22.3,216116.0,20.3734,20.3917,20.3643,20.3826,216116.0
2018-03-12 09:30:00,22.3,22.67,22.3,22.62,67421.0,20.3826,20.7208,20.3826,20.6751,67421.0
2018-03-12 09:35:00,22.63,22.7,22.5,22.51,23655.0,20.6842,20.7482,20.5654,20.5745,23655.0
2018-03-12 09:40:00,22.47,22.53,22.43,22.48,34216.0,20.538,20.5928,20.5014,20.5471,34216.0
2018-03-12 09:45:00,22.49,22.59,22.49,22.55,27710.0,20.5562,20.6477,20.5562,20.6111,27710.0
2018-03-12 09:50:00,22.57,22.59,22.38,22.45,17028.0,20.6294,20.6477,20.4557,20.5197,17028.0
2018-03-12 09:55:00,22.44,22.5,22.4,22.47,33139.0,20.5105,20.5654,20.474,20.538,33139.0
2018-03-12 10:00:00,22.45,22.45,22.32,22.36,57026.0,20.5197,20.5197,20.4009,20.4374,57026.0
2018-03-12 10:05:00,22.35,22.36,22.17,22.2,57371.0,20.4283,20.4374,20.2638,20.2912,57371.0
2018-03-12 10:10:00,22.19,22.26,22.11,22.2,33154.0,20.282,20.346,20.2089,20.2912,33154.0
2018-03-12 10:15:00,22.19,22.26,22.14,22.24,35009.0,20.282,20.346,20.2363,20.3277,35009.0
2018-03-12 10:20:00,22.25,22.26,22.13,22.26,75969.0,20.3369,20.346,20.2272,20.346,75969.0
2018-03-12 10:25:00,22.27,22.33,22.24,22.32,241884.0,20.3552,20.41,20.3277,20.4009,241884.0
2018-03-12 10:30:00,22.32,22.35,22.16,22.25,71899.0,20.4009,20.4283,20.2546,20.3369,71899.0
2018-03-12 10:35:00,22.25,22.26,22.17,22.2,53944.0,20.3369,20.346,20.2638,20.2912,53944.0
2018-03-12 10:40:00,22.2,22.24,22.14,22.22,48945.0,20.2912,20.3277,20.2363,20.3095,48945.0
2018-03-12 10:45:00,22.22,22.23,22.05,22.07,64707.0,20.3095,20.3186,20.1541,20.1724,64707.0
2018-03-12 10:50:00,22.07,22.09,21.96,22.05,62648.0,20.1724,20.1906,20.0718,20.1541,62648.0
2018-03-12 10:55:00,22.06,22.09,21.96,21.97,46575.0,20.1632,20.1906,20.0718,20.081,46575.0
2018-03-12 11:00:00,21.98,22.0,21.88,21.92,37924.0,20.0901,20.1084,19.9987,20.0353,37924.0
2018-03-12 11:05:00,21.91,21.94,21.87,21.87,25482.0,20.0261,20.0535,19.9896,19.9896,25482.0
2018-03-12 11:10:00,21.86,21.94,21.84,21.91,42929.0,19.9804,20.0535,19.9621,20.0261,42929.0
2018-03-12 11:15:00,21.91,22.02,21.89,22.0,76608.0,20.0261,20.1267,20.0078,20.1084,76608.0
2018-03-12 11:20:00,22.0,22.0,21.79,21.8,73241.0,20.1084,20.1084,19.9164,19.9256,73241.0
2018-03-12 11:25:00,21.8,21.85,21.77,21.85,66156.0,19.9256,19.9713,19.8982,19.9713,66156.0
2018-03-12 11:30:00,21.84,21.93,21.83,21.91,75918.0,19.9621,20.0444,19.953,20.0261,75918.0
2018-03-12 11:35:00,21.91,21.91,21.86,21.89,30972.0,20.0261,20.0261,19.9804,20.0078,30972.0
2018-03-12 11:40:00,21.89,21.99,21.89,21.97,22103.0,20.0078,20.0992,20.0078,20.081,22103.0
2018-03-12 11:45:00,21.97,22.01,21.94,21.99,20824.0,20.081,20.1175,20.0535,20.0992,20824.0
2018-03-12 11:50:00,21.97,22.0,21.96,21.99,14625.0,20.081,20.1084,20.0718,20.0992,14625.0
2018-03-12 11:55:00,21.97,22.07,21.97,22.05,23252.0,20.081,20.1724,20.081,20.1541,23252.0
2018-03-12 12:00:00,22.06,22.1,22.05,22.09,12196.0,20.1632,20.1998,20.1541,20.1906,12196.0
2018-03-12 12:05:00,22.08,22.09,22.05,22.09,8758.0,20.1815,20.1906,20.1541,20.1906,8758.0
2018-03-12 12:10:00,22.08,22.09,22.03,22.08,23202.0,20.1815,20.1906,20.1358,20.1815,23202.0
2018-03-12 12:15:00,22.09,22.12,22.07,22.1,13707.0,20.1906,20.2181,20.1724,20.1998,13707.0
2018-03-12 12:20:00,22.11,22.19,22.07,22.14,38809.0,20.2089,20.282,20.1724,20.2363,38809.0
2018-03-12 12:25:00,22.14,22.15,22.09,22.12,21807.0,20.2363,20.2455,20.1906,20.2181,21807.0
2018-03-12 12:30:00,22.13,22.16,22.02,22.04,21668.0,20.2272,20.2546,20.1267,20.1449,21668.0
2018-03-12 12:35:00,22.05,22.08,22.04,22.06,20392.0,20.1541,20.1815,20.1449,20.1632,20392.0
2018-03-12 12:40:00,22.06,22.07,22.02,22.02,19022.0,20.1632,20.1724,20.1267,20.1267,19022.0
2018-03-12 12:45:00,22.02,22.07,22.02,22.05,12235.0,20.1267,20.1724,20.1267,20.1541,12235.0
2018-03-12 12:50:00,22.04,22.04,21.96,21.98,26151.0,20.1449,20.1449,20.0718,20.0901,26151.0
2018-03-12 12:55:00,21.97,22.03,21.93,21.95,50550.0,20.081,20.1358,20.0444,20.0627,50550.0
2018-03-12 13:00:00,21.95,21.97,21.9,21.92,12000.0,20.0627,20.081,20.017,20.0353,12000.0
2018-03-12 13:05:00,21.92,21.97,21.91,21.93,13021.0,20.0353,20.081,20.0261,20.0444,13021.0
2018-03-12 13:10:00,21.93,21.99,21.92,21.95,21700.0,20.0444,20.0992,20.0353,20.0627,21700.0
2018-03-12 13:15:00,21.95,21.95,21.9,21.95,19763.0,20.0627,20.0627,20.017,20.0627,19763.0
2018-03-12 13:20:00,21.95,21.95,21.89,21.91,15801.0,20.0627,20.0627,20.0078,20.0261,15801.0
2018-03-12 13:25:00,21.91,21.92,21.82,21.83,140823.0,20.0261,20.0353,19.9439,19.953,140823.0
2018-03-12 13:30:00,21.83,21.84,21.75,21.78,15406.0,19.953,19.9621,19.8799,19.9073,15406.0
2018-03-12 13:35:00,21.78,21.87,21.76,21.84,60797.0,19.9073,19.9896,19.889,19.9621,60797.0
2018-03-12 13:40:00,21.85,21.92,21.85,21.89,24859.0,19.9713,20.0353,19.9713,20.0078,24859.0
2018-03-12 13:45:00,21.89,21.9,21.8,21.8,26685.0,20.0078,20.017,19.9256,19.9256,26685.0
2018-03-12 13:50:00,21.8,21.85,21.79,21.82,57321.0,19.9256,19.9713,19.9164,19.9439,57321.0
2018-03-12 13:55:00,21.82,21.83,21.75,21.76,45409.0,19.9439,19.953,19.8799,19.889,45409.0
2018-03-12 14:00:00,21.77,21.8,21.76,21.78,16413.0,19.8982,19.9256,19.889,19.9073,16413.0
2018-03-12 14:05:00,21.78,21.79,21.75,21.75,22077.0,19.9073,19.9164,19.8799,19.8799,22077.0
2018-03-12 14:10:00,21.75,21.8,21.74,21.77,23663.0,19.8799,19.9256,19.8707,19.8982,23663.0
2018-03-12 14:15:00,21.78,21.8,21.74,21.8,14289.0,19.9073,19.9256,19.8707,19.9256,14289.0
2018-03-12 14:20:00,21.8,21.89,21.79,21.89,11750.0,19.9256,20.0078,19.9164,20.0078,11750.0
2018-03-12 14:25:00,21.89,21.91,21.86,21.87,15790.0,20.0078,20.0261,19.9804,19.9896,15790.0
2018-03-12 14:30:00,21.85,21.89,21.85,21.87,13716.0,19.9713,20.0078,19.9713,19.9896,13716.0
2018-03-12 14:35:00,21.88,21.89,21.86,21.88,12318.0,19.9987,20.0078,19.9804,19.9987,12318.0
2018-03-12 14:40:00,21.88,21.88,21.79,21.8,43081.0,19.9987,19.9987,19.9164,19.9256,43081.0
2018-03-12 14:45:00,21.81,21.82,21.78,21.81,17190.0,19.9347,19.9439,19.9073,19.9347,17190.0
2018-03-12 14:50:00,21.81,21.85,21.81,21.83,14893.0,19.9347,19.9713,19.9347,19.953,14893.0
2018-03-12 14:55:00,21.84,21.86,21.83,21.83,25502.0,19.9621,19.9804,19.953,19.953,25502.0
2018-03-12 15:00:00,21.84,21.88,21.83,21.87,25140.0,19.9621,19.9987,19.953,19.9896,25140.0
2018-03-12 15:05:00,21.88,21.88,21.84,21.84,62904.0,19.9987,19.9987,19.9621,19.9621,62904.0
2018-03-12 15:10:00,21.85,21.9,21.83,21.9,44611.0,19.9713,20.017,19.953,20.017,44611.0
2018-03-12 15:15:00,21.9,21.93,21.82,21.85,77924.0,20.017,20.0444,19.9439,19.9713,77924.0
2018-03-12 15:20:00,21.85,21.93,21.84,21.93,51509.0,19.9713,20.0444,19.9621,20.0444,51509.0
2018-03-12 15:25:00,21.93,21.93,21.86,21.89,34188.0,20.0444,20.0444,19.9804,20.0078,34188.0
2018-03-12 15:30:00,21.89,21.91,21.85,21.87,67379.0,20.0078,20.0261,19.9713,19.9896,67379.0
2018-03-12 15:35:00,21.87,21.91,21.84,21.91,40996.0,19.9896,20.0261,19.9621,20.0261,40996.0
2018-03-12 15:40:00,21.91,21.93,21.86,21.87,57947.0,20.0261,20.0444,19.9804,19.9896,57947.0
2018-03-12 15:45:00,21.87,21.92,21.87,21.9,59177.0,19.9896,20.0353,19.9896,20.017,59177.0
2018-03-12 15:50:00,21.89,21.9,21.86,21.86,58479.0,20.0078,20.017,19.9804,19.9804,58479.0
2018-03-12 15:55:00,21.87,21.9,21.86,21.89,128664.0,19.9896,20.017,19.9804,20.0078,128664.0
2018-03-13 09:30:00,21.9,22.2,21.88,22.17,42128.0,20.017,20.2912,19.9987,20.2638,42128.0
2018-03-13 09:35:00,22.17,22.17,22.04,22.1,22020.0,20.2638,20.2638,20.1449,20.1998,22020.0
2018-03-13 09:40:00,22.12,22.16,22.03,22.03,28300.0,20.2181,20.2546,20.1358,20.1358,28300.0
2018-03-13 09:45:00,22.04,22.09,21.99,22.0,34704.0,20.1449,20.1906,20.0992,20.1084,34704.0
2018-03-13 09:50:00,22.0,22.01,21.89,21.92,23585.0,20.1084,20.1175,20.0078,20.0353,23585.0
2018-03-13 09:55:00,21.91,21.99,21.83,21.98,43993.0,20.0261,20.0992,19.953,20.0901,43993.0
2018-03-13 10:00:00,21.96,22.22,21.96,22.22,90063.0,20.0718,20.3095,20.0718,20.3095,90063.0
2018-03-13 10:05:00,22.2,22.24,22.11,22.24,80241.0,20.2912,20.3277,20.2089,20.3277,80241.0
2018-03-13 10:10:00,22.24,22.25,22.13,22.15,56655.0,20.3277,20.3369,20.2272,20.2455,56655.0
2018-03-13 10:15:00,22.16,22.23,22.06,22.07,60435.0,20.2546,20.3186,20.1632,20.1724,60435.0
2018-03-13 10:20:00,22.08,22.19,22.08,22.11,57795.0,20.1815,20.282,20.1815,20.2089,57795.0
2018-03-13 10:25:00,22.12,22.13,22.03,22.08,67522.0,20.2181,20.2272,20.1358,20.1815,67522.0
2018-03-13 10:30:00,22.09,22.19,22.09,22.17,71958.0,20.1906,20.282,20.1906,20.2638,71958.0
2018-03-13 10:35:00,22.17,22.17,22.03,22.04,16339.0,20.2638,20.2638,20.1358,20.1449,16339.0
2018-03-13 10:40:00,22.04,22.1,21.98,22.1,45413.0,20.1449,20.1998,20.0901,20.1998,45413.0
2018-03-13 10:45:00,22.09,22.11,21.99,22.01,41423.0,20.1906,20.2089,20.0992,20.1175,41423.0
2018-03-13 10:50:00,22.01,22.08,22.0,22.06,103653.0,20.1175,20.1815,20.1084,20.1632,103653.0
2018-03-13 10:55:00,22.05,22.1,22.03,22.04,50429.0,20.1541,20.1998,20.1358,20.1449,50429.0
2018-03-13 11:00:00,22.05,22.07,22.02,22.04,35590.0,20.1541,20.1724,20.1267,20.1449,35590.0
2018-03-13 11:05:00,22.04,22.08,22.02,22.06,43446.0,20.1449,20.1815,20.1267,20.1632,43446.0
2018-03-13 11:10:00,22.06,22.07,22.01,22.02,46268.0,20.1632,20.1724,20.1175,20.1267,46268.0
2018-03-13 11:15:00,22.01,22.02,21.96,22.01,37514.0,20.1175,20.1267,20.0718,20.1175,37514.0
2018-03-13 11:20:00,22.0,22.09,22.0,22.07,42824.0,20.1084,20.1906,20.1084,20.1724,42824.0
2018-03-13 11:25:00,22.07,22.13,22.02,22.05,78344.0,20.1724,20.2272,20.1267,20.1541,78344.0
2018-03-13 11:30:00,22.05,22.07,22.0,22.0,47404.0,20.1541,20.1724,20.1084,20.1084,47404.0
2018-03-13 11:35:00,22.0,22.1,22.0,22.09,61049.0,20.1084,20.1998,20.1084,20.1906,61049.0
2018-03-13 11:40:00,22.1,22.11,22.02,22.05,37099.0,20.1998,20.2089,20.1267,20.1541,37099.0
2018-03-13 11:45:00,22.05,22.09,22.04,22.08,34207.0,20.1541,20.1906,20.1449,20.1815,34207.0
2018-03-13 11:50:00,22.08,22.1,22.06,22.07,21120.0,20.1815,20.1998,20.1632,20.1724,21120.0
2018-03-13 11:55:00,22.07,22.1,22.03,22.09,35442.0,20.1724,20.1998,20.1358,20.1906,35442.0
2018-03-13 12:00:00,22.09,22.11,22.07,22.07,22640.0,20.1906,20.2089,20.1724,20.1724,22640.0
2018-03-13 12:05:00,22.06,22.12,22.03,22.06,74300.0,20.1632,20.2181,20.1358,20.1632,74300.0
2018-03-13 12:10:00,22.05,22.06,22.01,22.06,38533.0,20.1541,20.1632,20.1175,20.1632,38533.0
2018-03-13 12:15:00,22.07,22.15,22.06,22.15,51212.0,20.1724,20.2455,20.1632,20.2455,51212.0
2018-03-13 12:20:00,22.16,22.22,22.15,22.19,28652.0,20.2546,20.3095,20.2455,20.282,28652.0
2018-03-13 12:25:00,22.19,22.26,22.18,22.18,30866.0,20.282,20.346,20.2729,20.2729,30866.0
2018-03-13 12:30:00,22.17,22.24,22.16,22.24,15298.0,20.2638,20.3277,20.2546,20.3277,15298.0
2018-03-13 12:35:00,22.24,22.36,22.21,22.36,45407.0,20.3277,20.4374,20.3003,20.4374,45407.0
2018-03-13 12:40:00,22.35,22.4,22.31,22.38,28729.0,20.4283,20.474,20.3917,20.4557,28729.0
2018-03-13 12:45:00,22.38,22.39,22.3,22.31,17606.0,20.4557,20.4648,20.3826,20.3917,17606.0
2018-03-13 12:50:00,22.33,22.36,22.32,22.32,16967.0,20.41,20.4374,20.4009,20.4009,16967.0
2018-03-13 12:55:00,22.32,22.35,22.29,22.34,13999.0,20.4009,20.4283,20.3734,20.4191,13999.0
2018-03-13 13:00:00,22.35,22.38,22.35,22.37,13986.0,20.4283,20.4557,20.4283,20.4466,13986.0
2018-03-13 13:05:00,22.36,22.36,22.32,22.33,6000.0,20.4374,20.4374,20.4009,20.41,6000.0
2018-03-13 13:10:00,22.33,22.35,22.33,22.34,6900.0,20.41,20.4283,20.41,20.4191,6900.0
2018-03-13 13:15:00,22.33,22.33,22.26,22.3,21460.0,20.41,20.41,20.346,20.3826,21460.0
2018-03-13 13:20:00,22.3,22.3,22.23,22.24,19454.0,20.3826,20.3826,20.3186,20.3277,19454.0
2018-03-13 13:25:00,22.24,22.27,22.2,22.23,17430.0,20.3277,20.3552,20.2912,20.3186,17430.0
2018-03-13 13:30:00,22.22,22.23,22.18,22.18,12471.0,20.3095,20.3186,20.2729,20.2729,12471.0
2018-03-13 13:35:00,22.18,22.25,22.17,22.25,27121.0,20.2729,20.3369,20.2638,20.3369,27121.0
2018-03-13 13:40:00,22.24,22.28,22.24,22.25,10998.0,20.3277,20.3643,20.3277,20.3369,10998.0
2018-03-13 13:45:00,22.25,22.35,22.25,22.34,37425.0,20.3369,20.4283,20.3369,20.4191,37425.0
2018-03-13 13:50:00,22.35,22.36,22.32,22.35,30496.0,20.4283,20.4374,20.4009,20.4283,30496.0
2018-03-13 13:55:00,22.35,22.36,22.3,22.32,9403.0,20.4283,20.4374,20.3826,20.4009,9403.0
2018-03-13 14:00:00,22.32,22.32,22.3,22.31,11305.0,20.4009,20.4009,20.3826,20.3917,11305.0
2018-03-13 14:05:00,22.3,22.3,22.22,22.26,15588.0,20.3826,20.3826,20.3095,20.346,15588.0
2018-03-13 14:10:00,22.26,22.27,22.22,22.25,25820.0,20.346,20.3552,20.3095,20.3369,25820.0
2018-03-13 14:15:00,22.26,22.3,22.26,22.29,30693.0,20.346,20.3826,20.346,20.3734,30693.0
2018-03-13 14:20:00,22.28,22.32,22.25,22.26,34547.0,20.3643,20.4009,20.3369,20.346,34547.0
2018-03-13 14:25:00,22.25,22.32,22.25,22.32,17431.0,20.3369,20.4009,20.3369,20.4009,17431.0
2018-03-13 14:30:00,22.33,22.35,22.31,22.34,59492.0,20.41,20.4283,20.3917,20.4191,59492.0
2018-03-13 14:35:00,22.34,22.35,22.29,22.31,53425.0,20.4191,20.4283,20.3734,20.3917,53425.0
2018-03-13 14:40:00,22.31,22.32,22.29,22.31,22749.0,20.3917,20.4009,20.3734,20.3917,22749.0
2018-03-13 14:45:00,22.31,22.31,22.26,22.27,14512.0,20.3917,20.3917,20.346,20.3552,14512.0
2018-03-13 14:50:00,22.27,22.28,22.18,22.2,34942.0,20.3552,20.3643,20.2729,20.2912,34942.0
2018-03-13 14:55:00,22.2,22.24,22.17,22.24,34873.0,20.2912,20.3277,20.2638,20.3277,34873.0
2018-03-13 15:00:00,22.25,22.32,22.25,22.32,31582.0,20.3369,20.4009,20.3369,20.4009,31582.0
2018-03-13 15:05:00,22.32,22.33,22.27,22.3,31866.0,20.4009,20.41,20.3552,20.3826,31866.0
2018-03-13 15:10:00,22.3,22.34,22.28,22.32,24931.0,20.3826,20.4191,20.3643,20.4009,24931.0
2018-03-13 15:15:00,22.32,22.32,22.23,22.24,28189.0,20.4009,20.4009,20.3186,20.3277,28189.0
2018-03-13 15:20:00,22.23,22.25,22.17,22.18,42241.0,20.3186,20.3369,20.2638,20.2729,42241.0
2018-03-13 15:25:00,22.19,22.24,22.18,22.21,26917.0,20.282,20.3277,20.2729,20.3003,26917.0
2018-03-13 15:30:00,22.22,22.25,22.21,22.22,24086.0,20.3095,20.3369,20.3003,20.3095,24086.0
2018-03-13 15:35:00,22.21,22.28,22.21,22.22,42331.0,20.3003,20.3643,20.3003,20.3095,42331.0
2018-03-13 15:40:00,22.23,22.24,22.2,22.23,33747.0,20.3186,20.3277,20.2912,20.3186,33747.0
2018-03-13 15:45:00,22.23,22.23,22.16,22.17,49691.0,20.3186,20.3186,20.2546,20.2638,49691.0
2018-03-13 15:50:00,22.16,22.16,22.11,22.14,68837.0,20.2546,20.2546,20.2089,20.2363,68837.0
2018-03-13 15:55:00,22.14,22.17,22.14,22.15,189369.0,20.2363,20.2638,20.2363,20.2455,189369.0
2018-03-14 09:30:00,22.33,22.61,22.33,22.53,151756.0,20.41,20.6659,20.41,20.5928,151756.0
2018-03-14 09:35:00,22.54,22.58,22.42,22.5,35923.0,20.602,20.6385,20.4923,20.5654,35923.0
2018-03-14 09:40:00,22.48,22.49,22.28,22.33,51309.0,20.5471,20.5562,20.3643,20.41,51309.0
2018-03-14 09:45:00,22.33,22.33,22.25,22.3,33553.0,20.41,20.41,20.3369,20.3826,33553.0
2018-03-14 09:50:00,22.29,22.47,22.29,22.38,58714.0,20.3734,20.538,20.3734,20.4557,58714.0
2018-03-14 09:55:00,22.4,22.44,22.38,22.43,34300.0,20.474,20.5105,20.4557,20.5014,34300.0
2018-03-14 10:00:00,22.45,22.49,22.39,22.45,45016.0,20.5197,20.5562,20.4648,20.5197,45016.0
2018-03-14 10:05:00,22.45,22.46,22.34,22.35,32634.0,20.5197,20.5288,20.4191,20.4283,32634.0
2018-03-14 10:10:00,22.34,22.34,22.22,22.24,12323.0,20.4191,20.4191,20.3095,20.3277,12323.0
2018-03-14 10:15:00,22.24,22.24,22.13,22.19,41763.0,20.3277,20.3277,20.2272,20.282,41763.0
2018-03-14 10:20:00,22.18,22.23,22.08,22.14,65434.0,20.2729,20.3186,20.1815,20.2363,65434.0
2018-03-14 10:25:00,22.12,22.17,22.11,22.13,17567.0,20.2181,20.2638,20.2089,20.2272,17567.0
2018-03-14 10:30:00,22.13,22.17,22.11,22.17,17392.0,20.2272,20.2638,20.2089,20.2638,17392.0
2018-03-14 10:35:00,22.17,22.21,22.08,22.08,37033.0,20.2638,20.3003,20.1815,20.1815,37033.0
2018-03-14 10:40:00,22.08,22.1,22.01,22.03,41273.0,20.1815,20.1998,20.1175,20.1358,41273.0
2018-03-14 10:45:00,22.04,22.08,22.01,22.06,32720.0,20.1449,20.1815,20.1175,20.1632,32720.0
2018-03-14 10:50:00,22.06,22.08,22.02,22.08,6320.0,20.1632,20.1815,20.1267,20.1815,6320.0
2018-03-14 10:55:00,22.08,22.1,22.01,22.06,7980.0,20.1815,20.1998,20.1175,20.1632,7980.0
2018-03-14 11:00:00,22.07,22.12,22.07,22.11,13719.0,20.1724,20.2181,20.1724,20.2089,13719.0
2018-03-14 11:05:00,22.11,22.17,22.11,22.14,19957.0,20.2089,20.2638,20.2089,20.2363,19957.0
2018-03-14 11:10:00,22.13,22.15,22.06,22.07,35066.0,20.2272,20.2455,20.1632,20.1724,35066.0
2018-03-14 11:15:00,22.07,22.08,22.04,22.05,38450.0,20.1724,20.1815,20.1449,20.1541,38450.0
2018-03-14 11:20:00,22.05,22.05,22.0,22.02,13420.0,20.1541,20.1541,20.1084,20.1267,13420.0
2018-03-14 11:25:00,22.0,22.02,21.88,21.89,22561.0,20.1084,20.1267,19.9987,20.0078,22561.0
2018-03-14 11:30:00,21.89,21.96,21.88,21.94,17500.0,20.0078,20.0718,19.9987,20.0535,17500.0
2018-03-14 11:35:00,21.94,22.04,21.94,22.02,41100.0,20.0535,20.1449,20.0535,20.1267,41100.0
2018-03-14 11:40:00,22.02,22.03,21.92,21.92,19257.0,20.1267,20.1358,20.0353,20.0353,19257.0
2018-03-14 11:45:00,21.93,21.99,21.92,21.95,22254.0,20.0444,20.0992,20.0353,20.0627,22254.0
2018-03-14 11:50:00,21.96,21.99,21.95,21.97,11514.0,20.0718,20.0992,20.0627,20.081,11514.0
2018-03-14 11:55:00,21.98,21.99,21.95,21.98,6934.0,20.0901,20.0992,20.0627,20.0901,6934.0
2018-03-14 12:00:00,21.98,21.98,21.94,21.96,7000.0,20.0901,20.0901,20.0535,20.0718,7000.0
2018-03-14 12:05:00,21.96,21.99,21.96,21.98,5100.0,20.0718,20.0992,20.0718,20.0901,5100.0
2018-03-14 12:10:00,21.98,21.99,21.93,21.93,7531.0,20.0901,20.0992,20.0444,20.0444,7531.0
2018-03-14 12:15:00,21.94,21.94,21.87,21.91,32626.0,20.0535,20.0535,19.9896,20.0261,32626.0
2018-03-14 12:20:00,21.91,21.91,21.86,21.89,9333.0,20.0261,20.0261,19.9804,20.0078,9333.0
2018-03-14 12:25:00,21.9,21.9,21.84,21.85,18459.0,20.017,20.017,19.9621,19.9713,18459.0
2018-03-14 12:30:00,21.85,21.88,21.78,21.83,48763.0,19.9713,19.9987,19.9073,19.953,48763.0
2018-03-14 12:35:00,21.81,21.85,21.75,21.78,30027.0,19.9347,19.9713,19.8799,19.9073,30027.0
2018-03-14 12:40:00,21.79,21.87,21.77,21.81,10381.0,19.9164,19.9896,19.8982,19.9347,10381.0
2018-03-14 12:45:00,21.82,21.91,21.82,21.91,15790.0,19.9439,20.0261,19.9439,20.0261,15790.0
2018-03-14 12:50:00,21.87,21.95,21.86,21.95,16744.0,19.9896,20.0627,19.9804,20.0627,16744.0
2018-03-14 12:55:00,21.95,21.97,21.88,21.89,7726.0,20.0627,20.081,19.9987,20.0078,7726.0
2018-03-14 13:00:00,21.89,21.9,21.85,21.88,4530.0,20.0078,20.017,19.9713,19.9987,4530.0
2018-03-14 13:05:00,21.87,21.91,21.87,21.87,4700.0,19.9896,20.0261,19.9896,19.9896,4700.0
2018-03-14 13:10:00,21.88,21.9,21.87,21.87,7916.0,19.9987,20.017,19.9896,19.9896,7916.0
2018-03-14 13:15:00,21.86,21.87,21.8,21.86,23589.0,19.9804,19.9896,19.9256,19.9804,23589.0
2018-03-14 13:20:00,21.87,21.88,21.85,21.88,4101.0,19.9896,19.9987,19.9713,19.9987,4101.0
2018-03-14 13:25:00,21.88,21.89,21.88,21.88,4500.0,19.9987,20.0078,19.9987,19.9987,4500.0
2018-03-14 13:30:00,21.89,22.02,21.88,22.01,30139.0,20.0078,20.1267,19.9987,20.1175,30139.0
2018-03-14 13:35:00,22.0,22.12,22.0,22.11,31102.0,20.1084,20.2181,20.1084,20.2089,31102.0
2018-03-14 13:40:00,22.12,22.18,22.11,22.13,24489.0,20.2181,20.2729,20.2089,20.2272,24489.0
2018-03-14 13:45:00,22.13,22.15,22.09,22.13,18025.0,20.2272,20.2455,20.1906,20.2272,18025.0
2018-03-14 13:50:00,22.14,22.15,22.11,22.11,9624.0,20.2363,20.2455,20.2089,20.2089,9624.0
2018-03-14 13:55:00,22.11,22.11,22.04,22.05,13300.0,20.2089,20.2089,20.1449,20.1541,13300.0
2018-03-14 14:00:00,22.04,22.04,21.92,21.98,24300.0,20.1449,20.1449,20.0353,20.0901,24300.0
2018-03-14 14:05:00,21.99,21.99,21.94,21.98,9458.0,20.0992,20.0992,20.0535,20.0901,9458.0
2018-03-14 14:10:00,21.97,21.97,21.94,21.95,7600.0,20.081,20.081,20.0535,20.0627,7600.0
2018-03-14 14:15:00,21.95,21.95,21.93,21.94,10115.0,20.0627,20.0627,20.0444,20.0535,10115.0
2018-03-14 14:20:00,21.94,22.05,21.94,22.04,22238.0,20.0535,20.1541,20.0535,20.1449,22238.0
2018-03-14 14:25:00,22.04,22.05,22.01,22.02,3955.0,20.1449,20.1541,20.1175,20.1267,3955.0
2018-03-14 14:30:00,22.03,22.06,22.03,22.03,5717.0,20.1358,20.1632,20.1358,20.1358,5717.0
2018-03-14 14:35:00,22.04,22.04,22.0,22.0,13750.0,20.1449,20.1449,20.1084,20.1084,13750.0
2018-03-14 14:40:00,22.0,22.02,21.98,21.98,7824.0,20.1084,20.1267,20.0901,20.0901,7824.0
2018-03-14 14:45:00,21.98,22.04,21.98,22.04,8635.0,20.0901,20.1449,20.0901,20.1449,8635.0
2018-03-14 14:50:00,22.05,22.08,22.04,22.07,8727.0,20.1541,20.1815,20.1449,20.1724,8727.0
2018-03-14 14:55:00,22.07,22.1,22.05,22.08,20018.0,20.1724,20.1998,20.1541,20.1815,20018.0
2018-03-14 15:00:00,22.08,22.1,22.06,22.08,9192.0,20.1815,20.1998,20.1632,20.1815,9192.0
2018-03-14 15:05:00,22.08,22.11,22.07,22.07,16140.0,20.1815,20.2089,20.1724,20.1724,16140.0
2018-03-14 15:10:00,22.07,22.11,22.05,22.1,23101.0,20.1724,20.2089,20.1541,20.1998,23101.0
2018-03-14 15:15:00,22.1,22.13,22.09,22.11,19124.0,20.1998,20.2272,20.1906,20.2089,19124.0
2018-03-14 15:20:00,22.11,22.15,22.09,22.13,14800.0,20.2089,20.2455,20.1906,20.2272,14800.0
2018-03-14 15:25:00,22.13,22.14,22.09,22.12,19749.0,20.2272,20.2363,20.1906,20.2181,19749.0
2018-03-14 15:30:00,22.12,22.12,22.05,22.06,29525.0,20.2181,20.2181,20.1541,20.1632,29525.0
2018-03-14 15:35:00,22.07,22.09,22.02,22.02,19368.0,20.1724,20.1906,20.1267,20.1267,19368.0
2018-03-14 15:40:00,22.01,22.03,22.0,22.03,26323.0,20.1175,20.1358,20.1084,20.1358,26323.0
2018-03-14 15:45:00,22.03,22.07,22.02,22.07,68709.0,20.1358,20.1724,20.1267,20.1724,68709.0
2018-03-14 15:50:00,22.06,22.07,22.03,22.05,57931.0,20.1632,20.1724,20.1358,20.1541,57931.0
2018-03-14 15:55:00,22.05,22.07,22.03,22.06,88930.0,20.1541,20.1724,20.1358,20.1632,88930.0
2018-03-15 09:30:00,22.1,22.24,22.0,22.23,29259.0,20.1998,20.3277,20.1084,20.3186,29259.0
2018-03-15 09:35:00,22.25,22.3,22.02,22.02,48121.0,20.3369,20.3826,20.1267,20.1267,48121.0
2018-03-15 09:40:00,22.03,22.14,22.01,22.05,75250.0,20.1358,20.2363,20.1175,20.1541,75250.0
2018-03-15 09:45:00,22.05,22.05,21.91,21.91,25226.0,20.1541,20.1541,20.0261,20.0261,25226.0
2018-03-15 09:50:00,21.91,22.09,21.9,22.08,40200.0,20.0261,20.1906,20.017,20.1815,40200.0
2018-03-15 09:55:00,22.08,22.21,22.06,22.14,51350.0,20.1815,20.3003,20.1632,20.2363,51350.0
2018-03-15 10:00:00,22.09,22.09,21.97,21.99,55088.0,20.1906,20.1906,20.081,20.0992,55088.0
2018-03-15 10:05:00,21.99,22.22,21.99,22.21,66238.0,20.0992,20.3095,20.0992,20.3003,66238.0
2018-03-15 10:10:00,22.19,22.22,22.14,22.17,30330.0,20.282,20.3095,20.2363,20.2638,30330.0
2018-03-15 10:15:00,22.17,22.21,22.13,22.18,38643.0,20.2638,20.3003,20.2272,20.2729,38643.0
2018-03-15 10:20:00,22.17,22.17,22.08,22.09,54764.0,20.2638,20.2638,20.1815,20.1906,54764.0
2018-03-15 10:25:00,22.1,22.15,22.03,22.06,13855.0,20.1998,20.2455,20.1358,20.1632,13855.0
2018-03-15 10:30:00,22.08,22.08,21.98,22.03,10530.0,20.1815,20.1815,20.0901,20.1358,10530.0
2018-03-15 10:35:00,22.03,22.04,21.94,21.98,15229.0,20.1358,20.1449,20.0535,20.0901,15229.0
2018-03-15 10:40:00,21.99,22.01,21.87,21.93,28665.0,20.0992,20.1175,19.9896,20.0444,28665.0
2018-03-15 10:45:00,21.91,21.95,21.88,21.95,18092.0,20.0261,20.0627,19.9987,20.0627,18092.0
2018-03-15 10:50:00,21.94,21.94,21.86,21.88,13950.0,20.0535,20.0535,19.9804,19.9987,13950.0
2018-03-15 10:55:00,21.88,22.0,21.84,21.95,39423.0,19.9987,20.1084,19.9621,20.0627,39423.0
2018-03-15 11:00:00,21.94,21.97,21.9,21.96,45550.0,20.0535,20.081,20.017,20.0718,45550.0
2018-03-15 11:05:00,21.96,21.96,21.88,21.9,22174.0,20.0718,20.0718,19.9987,20.017,22174.0
2018-03-15 11:10:00,21.91,21.96,21.89,21.96,13300.0,20.0261,20.0718,20.0078,20.0718,13300.0
2018-03-15 11:15:00,21.96,22.05,21.91,21.92,56251.0,20.0718,20.1541,20.0261,20.0353,56251.0
2018-03-15 11:20:00,21.92,21.98,21.89,21.98,43685.0,20.0353,20.0901,20.0078,20.0901,43685.0
2018-03-15 11:25:00,21.98,22.09,21.98,22.03,59304.0,20.0901,20.1906,20.0901,20.1358,59304.0
2018-03-15 11:30:00,22.02,22.02,21.95,22.0,16819.0,20.1267,20.1267,20.0627,20.1084,16819.0
2018-03-15 11:35:00,22.0,22.14,22.0,22.14,20600.0,20.1084,20.2363,20.1084,20.2363,20600.0
2018-03-15 11:40:00,22.13,22.15,22.11,22.12,45167.0,20.2272,20.2455,20.2089,20.2181,45167.0
2018-03-15 11:45:00,22.12,22.19,22.12,22.16,15856.0,20.2181,20.282,20.2181,20.2546,15856.0
2018-03-15 11:50:00,22.15,22.23,22.08,22.09,36568.0,20.2455,20.3186,20.1815,20.1906,36568.0
2018-03-15 11:55:00,22.08,22.1,22.02,22.03,50826.0,20.1815,20.1998,20.1267,20.1358,50826.0
2018-03-15 12:00:00,22.03,22.03,21.94,21.97,15306.0,20.1358,20.1358,20.0535,20.081,15306.0
2018-03-15 12:05:00,21.98,22.01,21.85,21.87,12497.0,20.0901,20.1175,19.9713,19.9896,12497.0
2018-03-15 12:10:00,21.87,21.89,21.81,21.81,8369.0,19.9896,20.0078,19.9347,19.9347,8369.0
2018-03-15 12:15:00,21.81,21.91,21.81,21.89,10089.0,19.9347,20.0261,19.9347,20.0078,10089.0
2018-03-15 12:20:00,21.88,21.88,21.81,21.84,8353.0,19.9987,19.9987,19.9347,19.9621,8353.0
2018-03-15 12:25:00,21.83,21.84,21.81,21.82,7888.0,19.953,19.9621,19.9347,19.9439,7888.0
2018-03-15 12:30:00,21.82,21.88,21.79,21.86,15790.0,19.9439,19.9987,19.9164,19.9804,15790.0
2018-03-15 12:35:00,21.86,21.88,21.78,21.8,10900.0,19.9804,19.9987,19.9073,19.9256,10900.0
2018-03-15 12:40:00,21.8,21.83,21.79,21.83,5854.0,19.9256,19.953,19.9164,19.953,5854.0
2018-03-15 12:45:00,21.82,21.89,21.82,21.89,7440.0,19.9439,20.0078,19.9439,20.0078,7440.0
2018-03-15 12:50:00,21.89,21.94,21.87,21.87,14441.0,20.0078,20.0535,19.9896,19.9896,14441.0
2018-03-15 12:55:00,21.85,21.91,21.85,21.91,10500.0,19.9713,20.0261,19.9713,20.0261,10500.0
2018-03-15 13:00:00,21.9,21.97,21.89,21.94,21324.0,20.017,20.081,20.0078,20.0535,21324.0
2018-03-15 13:05:00,21.94,21.95,21.91,21.94,7800.0,20.0535,20.0627,20.0261,20.0535,7800.0
2018-03-15 13:10:00,21.93,21.95,21.91,21.91,26904.0,20.0444,20.0627,20.0261,20.0261,26904.0
2018-03-15 13:15:00,21.92,22.0,21.91,21.99,30100.0,20.0353,20.1084,20.0261,20.0992,30100.0
2018-03-15 13:20:00,21.99,22.0,21.96,21.97,5342.0,20.0992,20.1084,20.0718,20.081,5342.0
2018-03-15 13:25:00,21.96,21.97,21.93,21.93,5261.0,20.0718,20.081,20.0444,20.0444,5261.0
2018-03-15 13:30:00,21.93,21.95,21.91,21.94,15134.0,20.0444,20.0627,20.0261,20.0535,15134.0
2018-03-15 13:35:00,21.94,21.94,21.91,21.93,7701.0,20.0535,20.0535,20.0261,20.0444,7701.0
2018-03-15 13:40:00,21.93,21.97,21.91,21.97,7554.0,20.0444,20.081,20.0261,20.081,7554.0
2018-03-15 13:45:00,21.97,22.0,21.96,21.99,9794.0,20.081,20.1084,20.0718,20.0992,9794.0
2018-03-15 13:50:00,21.99,21.99,21.94,21.98,12845.0,20.0992,20.0992,20.0535,20.0901,12845.0
2018-03-15 13:55:00,21.97,21.97,21.94,21.95,8572.0,20.081,20.081,20.0535,20.0627,8572.0
2018-03-15 14:00:00,21.94,21.96,21.9,21.92,20170.0,20.0535,20.0718,20.017,20.0353,20170.0
2018-03-15 14:05:00,21.91,21.95,21.91,21.95,15279.0,20.0261,20.0627,20.0261,20.0627,15279.0
2018-03-15 14:10:00,21.96,21.96,21.91,21.91,34051.0,20.0718,20.0718,20.0261,20.0261,34051.0
2018-03-15 14:15:00,21.91,21.96,21.9,21.93,6302.0,20.0261,20.0718,20.017,20.0444,6302.0
2018-03-15 14:20:00,21.94,21.94,21.92,21.92,4991.0,20.0535,20.0535,20.0353,20.0353,4991.0
2018-03-15 14:25:00,21.92,21.94,21.92,21.93,15261.0,20.0353,20.0535,20.0353,20.0444,15261.0
2018-03-15 14:30:00,21.94,21.96,21.92,21.92,11224.0,20.0535,20.0718,20.0353,20.0353,11224.0
2018-03-15 14:35:00,21.91,21.95,21.9,21.93,32705.0,20.0261,20.0627,20.017,20.0444,32705.0
2018-03-15 14:40:00,21.93,21.93,21.86,21.86,9766.0,20.0444,20.0444,19.9804,19.9804,9766.0
2018-03-15 14:45:00,21.87,21.91,21.85,21.88,38968.0,19.9896,20.0261,19.9713,19.9987,38968.0
2018-03-15 14:50:00,21.88,21.91,21.87,21.89,7862.0,19.9987,20.0261,19.9896,20.0078,7862.0
2018-03-15 14:55:00,21.88,21.95,21.87,21.95,19088.0,19.9987,20.0627,19.9896,20.0627,19088.0
2018-03-15 15:00:00,21.94,21.94,21.9,21.92,14506.0,20.0535,20.0535,20.017,20.0353,14506.0
2018-03-15 15:05:00,21.92,22.01,21.92,22.0,18439.0,20.0353,20.1175,20.0353,20.1084,18439.0
2018-03-15 15:10:00,22.0,22.01,21.95,21.96,11131.0,20.1084,20.1175,20.0627,20.0718,11131.0
2018-03-15 15:15:00,21.97,21.97,21.95,21.96,9455.0,20.081,20.081,20.0627,20.0718,9455.0
2018-03-15 15:20:00,21.95,21.96,21.93,21.95,15486.0,20.0627,20.0718,20.0444,20.0627,15486.0
2018-03-15 15:25:00,21.96,21.98,21.94,21.98,10543.0,20.0718,20.0901,20.0535,20.0901,10543.0
2018-03-15 15:30:00,21.98,22.06,21.97,22.06,38458.0,20.0901,20.1632,20.081,20.1632,38458.0
2018-03-15 15:35:00,22.06,22.1,22.04,22.05,25327.0,20.1632,20.1998,20.1449,20.1541,25327.0
2018-03-15 15:40:00,22.05,22.07,21.97,22.04,58686.0,20.1541,20.1724,20.081,20.1449,58686.0
2018-03-15 15:45:00,22.04,22.09,22.02,22.03,35571.0,20.1449,20.1906,20.1267,20.1358,35571.0
2018-03-15 15:50:00,22.02,22.07,21.99,22.03,50855.0,20.1267,20.1724,20.0992,20.1358,50855.0
2018-03-15 15:55:00,22.04,22.07,22.02,22.05,91624.0,20.1449,20.1724,20.1267,20.1541,91624.0
2018-03-16 09:30:00,22.03,22.12,21.79,21.79,127743.0,20.1358,20.2181,19.9164,19.9164,127743.0
2018-03-16 09:35:00,21.84,21.93,21.84,21.87,21083.0,19.9621,20.0444,19.9621,19.9896,21083.0
2018-03-16 09:40:00,21.86,22.08,21.85,22.08,40884.0,19.9804,20.1815,19.9713,20.1815,40884.0
2018-03-16 09:45:00,22.08,22.18,22.04,22.18,31745.0,20.1815,20.2729,20.1449,20.2729,31745.0
2018-03-16 09:50:00,22.18,22.21,22.11,22.11,12183.0,20.2729,20.3003,20.2089,20.2089,12183.0
2018-03-16 09:55:00,22.12,22.16,22.06,22.16,36948.0,20.2181,20.2546,20.1632,20.2546,36948.0
2018-03-16 10:00:00,22.17,22.27,22.08,22.26,11445.0,20.2638,20.3552,20.1815,20.346,11445.0
2018-03-16 10:05:00,22.27,22.33,22.25,22.28,20183.0,20.3552,20.41,20.3369,20.3643,20183.0
2018-03-16 10:10:00,22.29,22.32,22.25,22.31,31778.0,20.3734,20.4009,20.3369,20.3917,31778.0
2018-03-16 10:15:00,22.31,22.33,22.26,22.3,47559.0,20.3917,20.41,20.346,20.3826,47559.0
2018-03-16 10:20:00,22.29,22.4,22.28,22.39,33390.0,20.3734,20.474,20.3643,20.4648,33390.0
2018-03-16 10:25:00,22.38,22.43,22.34,22.38,16070.0,20.4557,20.5014,20.4191,20.4557,16070.0
2018-03-16 10:30:00,22.38,22.55,22.37,22.52,60454.0,20.4557,20.6111,20.4466,20.5837,60454.0
2018-03-16 10:35:00,22.52,22.54,22.48,22.52,31659.0,20.5837,20.602,20.5471,20.5837,31659.0
2018-03-16 10:40:00,22.52,22.52,22.39,22.43,57748.0,20.5837,20.5837,20.4648,20.5014,57748.0
2018-03-16 10:45:00,22.43,22.46,22.36,22.4,40856.0,20.5014,20.5288,20.4374,20.474,40856.0
2018-03-16 10:50:00,22.39,22.44,22.35,22.41,12200.0,20.4648,20.5105,20.4283,20.4831,12200.0
2018-03-16 10:55:00,22.41,22.48,22.41,22.46,38465.0,20.4831,20.5471,20.4831,20.5288,38465.0
2018-03-16 11:00:00,22.45,22.46,22.4,22.43,19837.0,20.5197,20.5288,20.474,20.5014,19837.0
2018-03-16 11:05:00,22.43,22.44,22.36,22.42,39738.0,20.5014,20.5105,20.4374,20.4923,39738.0
2018-03-16 11:10:00,22.42,22.49,22.41,22.48,7256.0,20.4923,20.5562,20.4831,20.5471,7256.0
2018-03-16 11:15:00,22.48,22.49,22.41,22.45,10083.0,20.5471,20.5562,20.4831,20.5197,10083.0
2018-03-16 11:20:00,22.46,22.6,22.43,22.56,44879.0,20.5288,20.6568,20.5014,20.6202,44879.0
2018-03-16 11:25:00,22.57,22.66,22.56,22.59,29243.0,20.6294,20.7116,20.6202,20.6477,29243.0
2018-03-16 11:30:00,22.58,22.72,22.56,22.72,16344.0,20.6385,20.7665,20.6202,20.7665,16344.0
2018-03-16 11:35:00,22.72,22.78,22.7,22.74,26447.0,20.7665,20.8213,20.7482,20.7848,26447.0
2018-03-16 11:40:00,22.73,22.82,22.72,22.81,54264.0,20.7756,20.8579,20.7665,20.8487,54264.0
2018-03-16 11:45:00,22.81,22.82,22.76,22.77,19296.0,20.8487,20.8579,20.803,20.8122,19296.0
2018-03-16 11:50:00,22.76,22.82,22.72,22.82,35701.0,20.803,20.8579,20.7665,20.8579,35701.0
2018-03-16 11:55:00,22.82,22.86,22.71,22.74,70279.0,20.8579,20.8944,20.7573,20.7848,70279.0
2018-03-16 12:00:00,22.74,22.76,22.7,22.71,32628.0,20.7848,20.803,20.7482,20.7573,32628.0
2018-03-16 12:05:00,22.71,22.75,22.68,22.74,33121.0,20.7573,20.7939,20.7299,20.7848,33121.0
2018-03-16 12:10:00,22.74,22.77,22.71,22.77,24976.0,20.7848,20.8122,20.7573,20.8122,24976.0
2018-03-16 12:15:00,22.76,22.77,22.7,22.72,72229.0,20.803,20.8122,20.7482,20.7665,72229.0
2018-03-16 12:20:00,22.73,22.75,22.7,22.72,21827.0,20.7756,20.7939,20.7482,20.7665,21827.0
2018-03-16 12:25:00,22.71,22.82,22.71,22.82,31241.0,20.7573,20.8579,20.7573,20.8579,31241.0
2018-03-16 12:30:00,22.81,22.86,22.81,22.85,17125.0,20.8487,20.8944,20.8487,20.8853,17125.0
2018-03-16 12:35:00,22.86,22.86,22.75,22.75,17699.0,20.8944,20.8944,20.7939,20.7939,17699.0
2018-03-16 12:40:00,22.74,22.75,22.69,22.7,9742.0,20.7848,20.7939,20.7391,20.7482,9742.0
2018-03-16 12:45:00,22.71,22.76,22.71,22.76,20447.0,20.7573,20.803,20.7573,20.803,20447.0
2018-03-16 12:50:00,22.76,22.76,22.67,22.67,10594.0,20.803,20.803,20.7208,20.7208,10594.0
2018-03-16 12:55:00,22.65,22.71,22.65,22.71,8181.0,20.7025,20.7573,20.7025,20.7573,8181.0
2018-03-16 13:00:00,22.71,22.73,22.68,22.73,17674.0,20.7573,20.7756,20.7299,20.7756,17674.0
2018-03-16 13:05:00,22.73,22.74,22.69,22.69,14111.0,20.7756,20.7848,20.7391,20.7391,14111.0
2018-03-16 13:10:00,22.68,22.71,22.65,22.66,38490.0,20.7299,20.7573,20.7025,20.7116,38490.0
2018-03-16 13:15:00,22.65,22.71,22.62,22.65,18760.0,20.7025,20.7573,20.6751,20.7025,18760.0
2018-03-16 13:20:00,22.64,22.66,22.62,22.64,5849.0,20.6934,20.7116,20.6751,20.6934,5849.0
2018-03-16 13:25:00,22.65,22.66,22.62,22.63,12841.0,20.7025,20.7116,20.6751,20.6842,12841.0
2018-03-16 13:30:00,22.62,22.63,22.6,22.6,8208.0,20.6751,20.6842,20.6568,20.6568,8208.0
2018-03-16 13:35:00,22.6,22.6,22.49,22.49,27677.0,20.6568,20.6568,20.5562,20.5562,27677.0
2018-03-16 13:40:00,22.5,22.52,22.48,22.51,10215.0,20.5654,20.5837,20.5471,20.5745,10215.0
2018-03-16 13:45:00,22.49,22.5,22.44,22.45,5709.0,20.5562,20.5654,20.5105,20.5197,5709.0
2018-03-16 13:50:00,22.46,22.48,22.42,22.42,8171.0,20.5288,20.5471,20.4923,20.4923,8171.0
2018-03-16 13:55:00,22.43,22.44,22.42,22.42,2500.0,20.5014,20.5105,20.4923,20.4923,2500.0
2018-03-16 14:00:00,22.43,22.47,22.42,22.46,7590.0,20.5014,20.538,20.4923,20.5288,7590.0
2018-03-16 14:05:00,22.46,22.48,22.45,22.46,8921.0,20.5288,20.5471,20.5197,20.5288,8921.0
2018-03-16 14:10:00,22.47,22.47,22.42,22.43,6164.0,20.538,20.538,20.4923,20.5014,6164.0
2018-03-16 14:15:00,22.43,22.43,22.38,22.41,6909.0,20.5014,20.5014,20.4557,20.4831,6909.0
2018-03-16 14:20:00,22.4,22.5,22.4,22.47,29065.0,20.474,20.5654,20.474,20.538,29065.0
2018-03-16 14:25:00,22.49,22.58,22.49,22.58,12100.0,20.5562,20.6385,20.5562,20.6385,12100.0
2018-03-16 14:30:00,22.58,22.58,22.51,22.53,6846.0,20.6385,20.6385,20.5745,20.5928,6846.0
2018-03-16 14:35:00,22.54,22.55,22.52,22.53,7793.0,20.602,20.6111,20.5837,20.5928,7793.0
2018-03-16 14:40:00,22.54,22.54,22.51,22.52,7760.0,20.602,20.602,20.5745,20.5837,7760.0
2018-03-16 14:45:00,22.51,22.52,22.47,22.47,15779.0,20.5745,20.5837,20.538,20.538,15779.0
2018-03-16 14:50:00,22.48,22.48,22.44,22.47,8490.0,20.5471,20.5471,20.5105,20.538,8490.0
2018-03-16 14:55:00,22.46,22.48,22.44,22.45,11789.0,20.5288,20.5471,20.5105,20.5197,11789.0
2018-03-16 15:00:00,22.45,22.46,22.41,22.42,11600.0,20.5197,20.5288,20.4831,20.4923,11600.0
2018-03-16 15:05:00,22.42,22.42,22.36,22.39,16043.0,20.4923,20.4923,20.4374,20.4648,16043.0
2018-03-16 15:10:00,22.39,22.43,22.38,22.42,8619.0,20.4648,20.5014,20.4557,20.4923,8619.0
2018-03-16 15:15:00,22.41,22.41,22.37,22.4,8414.0,20.4831,20.4831,20.4466,20.474,8414.0
2018-03-16 15:20:00,22.4,22.46,22.38,22.46,13136.0,20.474,20.5288,20.4557,20.5288,13136.0
2018-03-16 15:25:00,22.46,22.48,22.43,22.45,9300.0,20.5288,20.5471,20.5014,20.5197,9300.0
2018-03-16 15:30:00,22.45,22.45,22.39,22.42,30658.0,20.5197,20.5197,20.4648,20.4923,30658.0
2018-03-16 15:35:00,22.42,22.43,22.4,22.43,20834.0,20.4923,20.5014,20.474,20.5014,20834.0
2018-03-16 15:40:00,22.43,22.43,22.39,22.42,23883.0,20.5014,20.5014,20.4648,20.4923,23883.0
2018-03-16 15:45:00,22.43,22.44,22.4,22.43,53000.0,20.5014,20.5105,20.474,20.5014,53000.0
2018-03-16 15:50:00,22.43,22.46,22.42,22.46,56621.0,20.5014,20.5288,20.4923,20.5288,56621.0
2018-03-16 15:55:00,22.46,22.49,22.44,22.48,205563.0,20.5288,20.5562,20.5105,20.5471,205563.0
2018-03-19 09:30:00,22.48,22.62,22.36,22.62,35280.0,20.5471,20.6751,20.4374,20.6751,35280.0
2018-03-19 09:35:00,22.62,22.77,22.57,22.69,18642.0,20.6751,20.8122,20.6294,20.7391,18642.0
2018-03-19 09:40:00,22.67,22.67,22.53,22.58,23877.0,20.7208,20.7208,20.5928,20.6385,23877.0
2018-03-19 09:45:00,22.58,22.74,22.53,22.7,42813.0,20.6385,20.7848,20.5928,20.7482,42813.0
2018-03-19 09:50:00,22.69,22.72,22.63,22.64,15705.0,20.7391,20.7665,20.6842,20.6934,15705.0
2018-03-19 09:55:00,22.64,22.73,22.63,22.7,39226.0,20.6934,20.7756,20.6842,20.7482,39226.0
2018-03-19 10:00:00,22.69,22.71,22.51,22.62,37800.0,20.7391,20.7573,20.5745,20.6751,37800.0
2018-03-19 10:05:00,22.62,22.65,22.6,22.62,34714.0,20.6751,20.7025,20.6568,20.6751,34714.0
2018-03-19 10:10:00,22.62,22.62,22.51,22.52,16558.0,20.6751,20.6751,20.5745,20.5837,16558.0
2018-03-19 10:15:00,22.51,22.61,22.5,22.61,16606.0,20.5745,20.6659,20.5654,20.6659,16606.0
2018-03-19 10:20:00,22.62,22.74,22.62,22.69,61339.0,20.6751,20.7848,20.6751,20.7391,61339.0
2018-03-19 10:25:00,22.68,22.84,22.62,22.82,68000.0,20.7299,20.8762,20.6751,20.8579,68000.0
2018-03-19 10:30:00,22.82,22.98,22.82,22.96,27415.0,20.8579,21.0041,20.8579,20.9858,27415.0
2018-03-19 10:35:00,22.97,23.01,22.91,22.95,37931.0,20.995,21.0315,20.9401,20.9767,37931.0
2018-03-19 10:40:00,22.96,23.0,22.92,22.96,52903.0,20.9858,21.0224,20.9493,20.9858,52903.0
2018-03-19 10:45:00,22.98,22.98,22.9,22.91,17460.0,21.0041,21.0041,20.931,20.9401,17460.0
2018-03-19 10:50:00,22.9,22.96,22.9,22.93,39912.0,20.931,20.9858,20.931,20.9584,39912.0
2018-03-19 10:55:00,22.92,22.99,22.89,22.96,68663.0,20.9493,21.0133,20.9219,20.9858,68663.0
2018-03-19 11:00:00,22.96,22.96,22.89,22.92,52606.0,20.9858,20.9858,20.9219,20.9493,52606.0
2018-03-19 11:05:00,22.93,22.99,22.92,22.96,46346.0,20.9584,21.0133,20.9493,20.9858,46346.0
2018-03-19 11:10:00,22.96,22.97,22.89,22.93,47376.0,20.9858,20.995,20.9219,20.9584,47376.0
2018-03-19 11:15:00,22.91,22.96,22.89,22.92,47216.0,20.9401,20.9858,20.9219,20.9493,47216.0
2018-03-19 11:20:00,22.92,23.01,22.92,22.98,53261.0,20.9493,21.0315,20.9493,21.0041,53261.0
2018-03-19 11:25:00,22.98,23.03,22.94,23.02,25492.0,21.0041,21.0498,20.9676,21.0407,25492.0
2018-03-19 11:30:00,23.02,23.09,22.98,22.98,29475.0,21.0407,21.1047,21.0041,21.0041,29475.0
2018-03-19 11:35:00,22.98,23.0,22.92,23.0,39464.0,21.0041,21.0224,20.9493,21.0224,39464.0
2018-03-19 11:40:00,23.0,23.0,22.94,22.96,13398.0,21.0224,21.0224,20.9676,20.9858,13398.0
2018-03-19 11:45:00,22.96,22.98,22.9,22.93,34775.0,20.9858,21.0041,20.931,20.9584,34775.0
2018-03-19 11:50:00,22.93,23.04,22.92,23.04,62372.0,20.9584,21.059,20.9493,21.059,62372.0
2018-03-19 11:55:00,23.05,23.07,22.96,22.98,22354.0,21.0681,21.0864,20.9858,21.0041,22354.0
2018-03-19 12:00:00,22.98,23.01,22.98,22.98,8330.0,21.0041,21.0315,21.0041,21.0041,8330.0
2018-03-19 12:05:00,22.98,23.02,22.98,22.99,9635.0,21.0041,21.0407,21.0041,21.0133,9635.0
2018-03-19 12:10:00,22.99,23.01,22.98,23.01,13951.0,21.0133,21.0315,21.0041,21.0315,13951.0
2018-03-19 12:15:00,23.01,23.08,23.0,23.08,12119.0,21.0315,21.0955,21.0224,21.0955,12119.0
2018-03-19 12:20:00,23.07,23.08,23.03,23.03,16524.0,21.0864,21.0955,21.0498,21.0498,16524.0
2018-03-19 12:25:00,23.03,23.07,23.02,23.06,10440.0,21.0498,21.0864,21.0407,21.0772,10440.0
2018-03-19 12:30:00,23.07,23.07,23.01,23.01,13788.0,21.0864,21.0864,21.0315,21.0315,13788.0
2018-03-19 12:35:00,23.0,23.01,22.92,22.93,42834.0,21.0224,21.0315,20.9493,20.9584,42834.0
2018-03-19 12:40:00,22.93,22.97,22.91,22.93,30971.0,20.9584,20.995,20.9401,20.9584,30971.0
2018-03-19 12:45:00,22.92,22.93,22.86,22.88,50566.0,20.9493,20.9584,20.8944,20.9127,50566.0
2018-03-19 12:50:00,22.89,22.9,22.8,22.81,32450.0,20.9219,20.931,20.8396,20.8487,32450.0
2018-03-19 12:55:00,22.82,22.86,22.79,22.83,33815.0,20.8579,20.8944,20.8305,20.867,33815.0
2018-03-19 13:00:00,22.83,22.83,22.72,22.74,12358.0,20.867,20.867,20.7665,20.7848,12358.0
2018-03-19 13:05:00,22.74,22.78,22.67,22.68,57304.0,20.7848,20.8213,20.7208,20.7299,57304.0
2018-03-19 13:10:00,22.68,22.75,22.65,22.73,25296.0,20.7299,20.7939,20.7025,20.7756,25296.0
2018-03-19 13:15:00,22.75,22.75,22.66,22.69,28750.0,20.7939,20.7939,20.7116,20.7391,28750.0
2018-03-19 13:20:00,22.7,22.73,22.67,22.72,28660.0,20.7482,20.7756,20.7208,20.7665,28660.0
2018-03-19 13:25:00,22.71,22.74,22.61,22.61,46885.0,20.7573,20.7848,20.6659,20.6659,46885.0
2018-03-19 13:30:00,22.6,22.66,22.59,22.64,47790.0,20.6568,20.7116,20.6477,20.6934,47790.0
2018-03-19 13:35:00,22.62,22.65,22.59,22.65,17345.0,20.6751,20.7025,20.6477,20.7025,17345.0
2018-03-19 13:40:00,22.66,22.67,22.59,22.59,29926.0,20.7116,20.7208,20.6477,20.6477,29926.0
2018-03-19 13:45:00,22.6,22.6,22.53,22.55,13600.0,20.6568,20.6568,20.5928,20.6111,13600.0
2018-03-19 13:50:00,22.55,22.56,22.51,22.51,9820.0,20.6111,20.6202,20.5745,20.5745,9820.0
2018-03-19 13:55:00,22.5,22.52,22.46,22.51,17261.0,20.5654,20.5837,20.5288,20.5745,17261.0
2018-03-19 14:00:00,22.51,22.61,22.51,22.55,23077.0,20.5745,20.6659,20.5745,20.6111,23077.0
2018-03-19 14:05:00,22.55,22.58,22.55,22.58,15690.0,20.6111,20.6385,20.6111,20.6385,15690.0
2018-03-19 14:10:00,22.58,22.64,22.57,22.6,12370.0,20.6385,20.6934,20.6294,20.6568,12370.0
2018-03-19 14:15:00,22.6,22.6,22.57,22.58,10503.0,20.6568,20.6568,20.6294,20.6385,10503.0
2018-03-19 14:20:00,22.58,22.62,22.58,22.59,11839.0,20.6385,20.6751,20.6385,20.6477,11839.0
2018-03-19 14:25:00,22.59,22.64,22.57,22.63,8955.0,20.6477,20.6934,20.6294,20.6842,8955.0
2018-03-19 14:30:00,22.63,22.64,22.56,22.59,17107.0,20.6842,20.6934,20.6202,20.6477,17107.0
2018-03-19 14:35:00,22.58,22.58,22.51,22.54,9700.0,20.6385,20.6385,20.5745,20.602,9700.0
2018-03-19 14:40:00,22.53,22.54,22.5,22.53,9639.0,20.5928,20.602,20.5654,20.5928,9639.0
2018-03-19 14:45:00,22.54,22.54,22.47,22.48,12749.0,20.602,20.602,20.538,20.5471,12749.0
2018-03-19 14:50:00,22.48,22.54,22.46,22.53,19704.0,20.5471,20.602,20.5288,20.5928,19704.0
2018-03-19 14:55:00,22.52,22.6,22.49,22.58,12174.0,20.5837,20.6568,20.5562,20.6385,12174.0
2018-03-19 15:00:00,22.57,22.57,22.52,22.57,9769.0,20.6294,20.6294,20.5837,20.6294,9769.0
2018-03-19 15:05:00,22.58,22.58,22.53,22.56,15000.0,20.6385,20.6385,20.5928,20.6202,15000.0
2018-03-19 15:10:00,22.57,22.6,22.57,22.6,8557.0,20.6294,20.6568,20.6294,20.6568,8557.0
2018-03-19 15:15:00,22.59,22.68,22.59,22.68,14699.0,20.6477,20.7299,20.6477,20.7299,14699.0
2018-03-19 15:20:00,22.69,22.7,22.61,22.61,36741.0,20.7391,20.7482,20.6659,20.6659,36741.0
2018-03-19 15:25:00,22.62,22.63,22.58,22.59,16102.0,20.6751,20.6842,20.6385,20.6477,16102.0
2018-03-19 15:30:00,22.59,22.62,22.58,22.62,17642.0,20.6477,20.6751,20.6385,20.6751,17642.0
2018-03-19 15:35:00,22.61,22.63,22.57,22.63,16975.0,20.6659,20.6842,20.6294,20.6842,16975.0
2018-03-19 15:40:00,22.62,22.68,22.61,22.66,59090.0,20.6751,20.7299,20.6659,20.7116,59090.0
2018-03-19 15:45:00,22.65,22.69,22.63,22.64,48585.0,20.7025,20.7391,20.6842,20.6934,48585.0
2018-03-19 15:50:00,22.64,22.69,22.61,22.68,64803.0,20.6934,20.7391,20.6659,20.7299,64803.0
2018-03-19 15:55:00,22.67,22.7,22.64,22.65,132418.0,20.7208,20.7482,20.6934,20.7025,132418.0
2018-03-20 09:30:00,22.47,22.48,22.24,22.47,70083.0,20.538,20.5471,20.3277,20.538,70083.0
2018-03-20 09:35:00,22.47,22.5,22.29,22.3,38533.0,20.538,20.5654,20.3734,20.3826,38533.0
2018-03-20 09:40:00,22.31,22.46,22.31,22.45,31927.0,20.3917,20.5288,20.3917,20.5197,31927.0
2018-03-20 09:45:00,22.46,22.59,22.4,22.52,24500.0,20.5288,20.6477,20.474,20.5837,24500.0
2018-03-20 09:50:00,22.53,22.58,22.51,22.55,9809.0,20.5928,20.6385,20.5745,20.6111,9809.0
2018-03-20 09:55:00,22.52,22.64,22.52,22.64,19611.0,20.5837,20.6934,20.5837,20.6934,19611.0
2018-03-20 10:00:00,22.63,22.68,22.57,22.67,17868.0,20.6842,20.7299,20.6294,20.7208,17868.0
2018-03-20 10:05:00,22.67,22.71,22.65,22.66,9759.0,20.7208,20.7573,20.7025,20.7116,9759.0
2018-03-20 10:10:00,22.66,22.78,22.65,22.73,13279.0,20.7116,20.8213,20.7025,20.7756,13279.0
2018-03-20 10:15:00,22.73,22.74,22.66,22.69,7910.0,20.7756,20.7848,20.7116,20.7391,7910.0
2018-03-20 10:20:00,22.69,22.72,22.69,22.7,4300.0,20.7391,20.7665,20.7391,20.7482,4300.0
2018-03-20 10:25:00,22.7,22.7,22.59,22.62,11700.0,20.7482,20.7482,20.6477,20.6751,11700.0
2018-03-20 10:30:00,22.61,22.7,22.58,22.7,16878.0,20.6659,20.7482,20.6385,20.7482,16878.0
2018-03-20 10:35:00,22.7,22.74,22.66,22.74,19000.0,20.7482,20.7848,20.7116,20.7848,19000.0
2018-03-20 10:40:00,22.73,22.81,22.73,22.76,21750.0,20.7756,20.8487,20.7756,20.803,21750.0
2018-03-20 10:45:00,22.77,22.81,22.7,22.7,12699.0,20.8122,20.8487,20.7482,20.7482,12699.0
2018-03-20 10:50:00,22.7,22.82,22.7,22.77,15579.0,20.7482,20.8579,20.7482,20.8122,15579.0
2018-03-20 10:55:00,22.78,22.88,22.78,22.84,13985.0,20.8213,20.9127,20.8213,20.8762,13985.0
2018-03-20 11:00:00,22.83,22.85,22.79,22.81,20836.0,20.867,20.8853,20.8305,20.8487,20836.0
2018-03-20 11:05:00,22.83,22.91,22.8,22.8,38206.0,20.867,20.9401,20.8396,20.8396,38206.0
2018-03-20 11:10:00,22.8,22.96,22.79,22.93,14220.0,20.8396,20.9858,20.8305,20.9584,14220.0
2018-03-20 11:15:00,22.93,22.99,22.93,22.98,12032.0,20.9584,21.0133,20.9584,21.0041,12032.0
2018-03-20 11:20:00,22.98,23.06,22.96,23.03,15830.0,21.0041,21.0772,20.9858,21.0498,15830.0
2018-03-20 11:25:00,23.04,23.04,22.93,22.93,9529.0,21.059,21.059,20.9584,20.9584,9529.0
2018-03-20 11:30:00,22.92,22.99,22.92,22.96,13200.0,20.9493,21.0133,20.9493,20.9858,13200.0
2018-03-20 11:35:00,22.96,23.01,22.96,22.97,8651.0,20.9858,21.0315,20.9858,20.995,8651.0
2018-03-20 11:40:00,22.96,22.96,22.89,22.94,10100.0,20.9858,20.9858,20.9219,20.9676,10100.0
2018-03-20 11:45:00,22.94,22.98,22.9,22.91,10196.0,20.9676,21.0041,20.931,20.9401,10196.0
2018-03-20 11:50:00,22.91,22.97,22.91,22.94,11020.0,20.9401,20.995,20.9401,20.9676,11020.0
2018-03-20 11:55:00,22.94,22.96,22.9,22.95,11906.0,20.9676,20.9858,20.931,20.9767,11906.0
2018-03-20 12:00:00,22.95,22.97,22.83,22.86,12987.0,20.9767,20.995,20.867,20.8944,12987.0
2018-03-20 12:05:00,22.87,22.92,22.87,22.9,7696.0,20.9036,20.9493,20.9036,20.931,7696.0
2018-03-20 12:10:00,22.9,22.95,22.9,22.95,14787.0,20.931,20.9767,20.931,20.9767,14787.0
2018-03-20 12:15:00,22.95,22.97,22.89,22.91,25955.0,20.9767,20.995,20.9219,20.9401,25955.0
2018-03-20 12:20:00,22.93,22.99,22.92,22.99,10000.0,20.9584,21.0133,20.9493,21.0133,10000.0
2018-03-20 12:25:00,22.98,22.99,22.94,22.96,10727.0,21.0041,21.0133,20.9676,20.9858,10727.0
2018-03-20 12:30:00,22.96,23.04,22.96,23.02,18850.0,20.9858,21.059,20.9858,21.0407,18850.0
2018-03-20 12:35:00,23.04,23.07,23.01,23.07,12817.0,21.059,21.0864,21.0315,21.0864,12817.0
2018-03-20 12:40:00,23.07,23.08,22.98,22.98,6761.0,21.0864,21.0955,21.0041,21.0041,6761.0
2018-03-20 12:45:00,22.98,23.01,22.93,23.01,11828.0,21.0041,21.0315,20.9584,21.0315,11828.0
2018-03-20 12:50:00,23.0,23.02,22.98,22.98,16082.0,21.0224,21.0407,21.0041,21.0041,16082.0
2018-03-20 12:55:00,22.97,22.97,22.87,22.87,13840.0,20.995,20.995,20.9036,20.9036,13840.0
2018-03-20 13:00:00,22.87,22.92,22.85,22.92,13330.0,20.9036,20.9493,20.8853,20.9493,13330.0
2018-03-20 13:05:00,22.93,22.97,22.92,22.95,7600.0,20.9584,20.995,20.9493,20.9767,7600.0
2018-03-20 13:10:00,22.94,22.96,22.86,22.88,16935.0,20.9676,20.9858,20.8944,20.9127,16935.0
2018-03-20 13:15:00,22.87,22.88,22.82,22.85,9608.0,20.9036,20.9127,20.8579,20.8853,9608.0
2018-03-20 13:20:00,22.84,22.88,22.84,22.86,10211.0,20.8762,20.9127,20.8762,20.8944,10211.0
2018-03-20 13:25:00,22.86,22.9,22.85,22.87,10102.0,20.8944,20.931,20.8853,20.9036,10102.0
2018-03-20 13:30:00,22.87,22.91,22.87,22.9,7734.0,20.9036,20.9401,20.9036,20.931,7734.0
2018-03-20 13:35:00,22.9,22.91,22.88,22.88,4800.0,20.931,20.9401,20.9127,20.9127,4800.0
2018-03-20 13:40:00,22.89,22.9,22.85,22.86,10851.0,20.9219,20.931,20.8853,20.8944,10851.0
2018-03-20 13:45:00,22.85,22.91,22.83,22.9,9984.0,20.8853,20.9401,20.867,20.931,9984.0
2018-03-20 13:50:00,22.9,22.94,22.88,22.93,12112.0,20.931,20.9676,20.9127,20.9584,12112.0
2018-03-20 13:55:00,22.93,22.94,22.9,22.9,8696.0,20.9584,20.9676,20.931,20.931,8696.0
2018-03-20 14:00:00,22.9,22.94,22.9,22.93,10166.0,20.931,20.9676,20.931,20.9584,10166.0
2018-03-20 14:05:00,22.95,22.96,22.94,22.94,7276.0,20.9767,20.9858,20.9676,20.9676,7276.0
2018-03-20 14:10:00,22.95,23.02,22.95,22.99,38768.0,20.9767,21.0407,20.9767,21.0133,38768.0
2018-03-20 14:15:00,22.99,23.04,22.98,23.02,9667.0,21.0133,21.059,21.0041,21.0407,9667.0
2018-03-20 14:20:00,23.02,23.02,22.95,22.98,12361.0,21.0407,21.0407,20.9767,21.0041,12361.0
2018-03-20 14:25:00,22.97,22.98,22.93,22.95,16575.0,20.995,21.0041,20.9584,20.9767,16575.0
2018-03-20 14:30:00,22.94,22.95,22.81,22.82,23338.0,20.9676,20.9767,20.8487,20.8579,23338.0
2018-03-20 14:35:00,22.83,22.88,22.83,22.88,11544.0,20.867,20.9127,20.867,20.9127,11544.0
2018-03-20 14:40:00,22.88,22.95,22.88,22.91,10102.0,20.9127,20.9767,20.9127,20.9401,10102.0
2018-03-20 14:45:00,22.92,22.95,22.91,22.95,9775.0,20.9493,20.9767,20.9401,20.9767,9775.0
2018-03-20 14:50:00,22.94,22.96,22.93,22.94,13550.0,20.9676,20.9858,20.9584,20.9676,13550.0
2018-03-20 14:55:00,22.93,22.97,22.93,22.96,12261.0,20.9584,20.995,20.9584,20.9858,12261.0
2018-03-20 15:00:00,22.97,22.98,22.95,22.96,8634.0,20.995,21.0041,20.9767,20.9858,8634.0
2018-03-20 15:05:00,22.95,22.95,22.9,22.93,13390.0,20.9767,20.9767,20.931,20.9584,13390.0
2018-03-20 15:10:00,22.93,22.99,22.93,22.98,13930.0,20.9584,21.0133,20.9584,21.0041,13930.0
2018-03-20 15:15:00,22.97,22.98,22.95,22.97,10938.0,20.995,21.0041,20.9767,20.995,10938.0
2018-03-20 15:20:00,22.97,23.0,22.97,22.98,16754.0,20.995,21.0224,20.995,21.0041,16754.0
2018-03-20 15:25:00,22.97,23.0,22.97,22.97,15513.0,20.995,21.0224,20.995,20.995,15513.0
2018-03-20 15:30:00,22.98,22.99,22.96,22.98,16792.0,21.0041,21.0133,20.9858,21.0041,16792.0
2018-03-20 15:35:00,22.98,22.99,22.93,22.95,22036.0,21.0041,21.0133,20.9584,20.9767,22036.0
2018-03-20 15:40:00,22.94,22.97,22.94,22.95,24270.0,20.9676,20.995,20.9676,20.9767,24270.0
2018-03-20 15:45:00,22.95,22.97,22.91,22.97,34805.0,20.9767,20.995,20.9401,20.995,34805.0
2018-03-20 15:50:00,22.96,22.97,22.92,22.93,38386.0,20.9858,20.995,20.9493,20.9584,38386.0
2018-03-20 15:55:00,22.93,22.94,22.9,22.93,110992.0,20.9584,20.9676,20.931,20.9584,110992.0
2018-03-21 09:30:00,22.94,23.11,22.85,23.11,41711.0,20.9676,21.1229,20.8853,21.1229,41711.0
2018-03-21 09:35:00,23.09,23.23,23.07,23.17,15706.0,21.1047,21.2326,21.0864,21.1778,15706.0
2018-03-21 09:40:00,23.18,23.23,23.13,23.16,26565.0,21.1869,21.2326,21.1412,21.1686,26565.0
2018-03-21 09:45:00,23.15,23.35,23.15,23.31,35563.0,21.1595,21.3423,21.1595,21.3057,35563.0
2018-03-21 09:50:00,23.29,23.3,23.19,23.25,8434.0,21.2875,21.2966,21.1961,21.2509,8434.0
2018-03-21 09:55:00,23.27,23.32,23.22,23.29,34010.0,21.2692,21.3149,21.2235,21.2875,34010.0
2018-03-21 10:00:00,23.29,23.39,23.27,23.29,11720.0,21.2875,21.3789,21.2692,21.2875,11720.0
2018-03-21 10:05:00,23.3,23.31,23.23,23.3,8005.0,21.2966,21.3057,21.2326,21.2966,8005.0
2018-03-21 10:10:00,23.31,23.42,23.31,23.4,19208.0,21.3057,21.4063,21.3057,21.388,19208.0
2018-03-21 10:15:00,23.41,23.43,23.35,23.39,20918.0,21.3971,21.4154,21.3423,21.3789,20918.0
2018-03-21 10:20:00,23.39,23.45,23.38,23.43,16411.0,21.3789,21.4337,21.3697,21.4154,16411.0
2018-03-21 10:25:00,23.44,23.49,23.41,23.42,49969.0,21.4246,21.4703,21.3971,21.4063,49969.0
2018-03-21 10:30:00,23.43,23.5,23.36,23.5,75283.0,21.4154,21.4794,21.3514,21.4794,75283.0
2018-03-21 10:35:00,23.48,23.49,23.39,23.47,51250.0,21.4611,21.4703,21.3789,21.452,51250.0
2018-03-21 10:40:00,23.46,23.55,23.46,23.54,41607.0,21.4428,21.5251,21.4428,21.516,41607.0
2018-03-21 10:45:00,23.54,23.56,23.48,23.54,13730.0,21.516,21.5342,21.4611,21.516,13730.0
2018-03-21 10:50:00,23.54,23.57,23.47,23.5,14218.0,21.516,21.5434,21.452,21.4794,14218.0
2018-03-21 10:55:00,23.51,23.6,23.48,23.54,13395.0,21.4885,21.5708,21.4611,21.516,13395.0
2018-03-21 11:00:00,23.54,23.58,23.48,23.55,44459.0,21.516,21.5525,21.4611,21.5251,44459.0
2018-03-21 11:05:00,23.57,23.64,23.57,23.64,15250.0,21.5434,21.6074,21.5434,21.6074,15250.0
2018-03-21 11:10:00,23.63,23.66,23.59,23.63,19160.0,21.5982,21.6257,21.5617,21.5982,19160.0
2018-03-21 11:15:00,23.63,23.65,23.55,23.56,59513.0,21.5982,21.6165,21.5251,21.5342,59513.0
2018-03-21 11:20:00,23.58,23.68,23.56,23.64,26703.0,21.5525,21.6439,21.5342,21.6074,26703.0
2018-03-21 11:25:00,23.64,23.69,23.58,23.65,33200.0,21.6074,21.6531,21.5525,21.6165,33200.0
2018-03-21 11:30:00,23.65,23.66,23.55,23.58,60654.0,21.6165,21.6257,21.5251,21.5525,60654.0
2018-03-21 11:35:00,23.58,23.67,23.57,23.64,102993.0,21.5525,21.6348,21.5434,21.6074,102993.0
2018-03-21 11:40:00,23.65,23.7,23.62,23.69,48201.0,21.6165,21.6622,21.5891,21.6531,48201.0
2018-03-21 11:45:00,23.68,23.72,23.64,23.66,20683.0,21.6439,21.6805,21.6074,21.6257,20683.0
2018-03-21 11:50:00,23.66,23.69,23.64,23.65,17481.0,21.6257,21.6531,21.6074,21.6165,17481.0
2018-03-21 11:55:00,23.65,23.69,23.64,23.64,21637.0,21.6165,21.6531,21.6074,21.6074,21637.0
2018-03-21 12:00:00,23.64,23.69,23.62,23.65,30434.0,21.6074,21.6531,21.5891,21.6165,30434.0
2018-03-21 12:05:00,23.64,23.65,23.6,23.62,42168.0,21.6074,21.6165,21.5708,21.5891,42168.0
2018-03-21 12:10:00,23.61,23.66,23.59,23.64,26514.0,21.5799,21.6257,21.5617,21.6074,26514.0
2018-03-21 12:15:00,23.63,23.69,23.6,23.69,45573.0,21.5982,21.6531,21.5708,21.6531,45573.0
2018-03-21 12:20:00,23.68,23.69,23.63,23.64,45885.0,21.6439,21.6531,21.5982,21.6074,45885.0
2018-03-21 12:25:00,23.63,23.69,23.63,23.69,31625.0,21.5982,21.6531,21.5982,21.6531,31625.0
2018-03-21 12:30:00,23.69,23.7,23.66,23.69,17882.0,21.6531,21.6622,21.6257,21.6531,17882.0
2018-03-21 12:35:00,23.69,23.69,23.64,23.67,12942.0,21.6531,21.6531,21.6074,21.6348,12942.0
2018-03-21 12:40:00,23.67,23.68,23.64,23.67,7411.0,21.6348,21.6439,21.6074,21.6348,7411.0
2018-03-21 12:45:00,23.68,23.69,23.66,23.68,9482.0,21.6439,21.6531,21.6257,21.6439,9482.0
2018-03-21 12:50:00,23.67,23.69,23.64,23.66,15866.0,21.6348,21.6531,21.6074,21.6257,15866.0
2018-03-21 12:55:00,23.66,23.66,23.62,23.63,13347.0,21.6257,21.6257,21.5891,21.5982,13347.0
2018-03-21 13:00:00,23.63,23.64,23.54,23.54,22304.0,21.5982,21.6074,21.516,21.516,22304.0
2018-03-21 13:05:00,23.54,23.58,23.51,23.54,80170.0,21.516,21.5525,21.4885,21.516,80170.0
2018-03-21 13:10:00,23.53,23.54,23.48,23.48,22749.0,21.5068,21.516,21.4611,21.4611,22749.0
2018-03-21 13:15:00,23.49,23.5,23.42,23.47,21315.0,21.4703,21.4794,21.4063,21.452,21315.0
2018-03-21 13:20:00,23.47,23.52,23.47,23.51,8889.0,21.452,21.4977,21.452,21.4885,8889.0
2018-03-21 13:25:00,23.52,23.53,23.49,23.53,22865.0,21.4977,21.5068,21.4703,21.5068,22865.0
2018-03-21 13:30:00,23.54,23.59,23.53,23.54,56591.0,21.516,21.5617,21.5068,21.516,56591.0
2018-03-21 13:35:00,23.54,23.62,23.53,23.6,17112.0,21.516,21.5891,21.5068,21.5708,17112.0
2018-03-21 13:40:00,23.59,23.59,23.49,23.51,15221.0,21.5617,21.5617,21.4703,21.4885,15221.0
2018-03-21 13:45:00,23.52,23.58,23.52,23.58,7775.0,21.4977,21.5525,21.4977,21.5525,7775.0
2018-03-21 13:50:00,23.57,23.57,23.54,23.57,9289.0,21.5434,21.5434,21.516,21.5434,9289.0
2018-03-21 13:55:00,23.58,23.63,23.53,23.54,16100.0,21.5525,21.5982,21.5068,21.516,16100.0
2018-03-21 14:00:00,23.54,23.63,23.53,23.61,98405.0,21.516,21.5982,21.5068,21.5799,98405.0
2018-03-21 14:05:00,23.62,23.7,23.6,23.69,16730.0,21.5891,21.6622,21.5708,21.6531,16730.0
2018-03-21 14:10:00,23.68,23.72,23.66,23.68,9646.0,21.6439,21.6805,21.6257,21.6439,9646.0
2018-03-21 14:15:00,23.68,23.69,23.63,23.65,16489.0,21.6439,21.6531,21.5982,21.6165,16489.0
2018-03-21 14:20:00,23.65,23.66,23.59,23.63,12772.0,21.6165,21.6257,21.5617,21.5982,12772.0
2018-03-21 14:25:00,23.61,23.65,23.59,23.62,12845.0,21.5799,21.6165,21.5617,21.5891,12845.0
2018-03-21 14:30:00,23.62,23.63,23.59,23.63,17847.0,21.5891,21.5982,21.5617,21.5982,17847.0
2018-03-21 14:35:00,23.62,23.66,23.6,23.6,23862.0,21.5891,21.6257,21.5708,21.5708,23862.0
2018-03-21 14:40:00,23.62,23.64,23.6,23.62,16967.0,21.5891,21.6074,21.5708,21.5891,16967.0
2018-03-21 14:45:00,23.63,23.66,23.59,23.6,20540.0,21.5982,21.6257,21.5617,21.5708,20540.0
2018-03-21 14:50:00,23.6,23.6,23.56,23.59,50191.0,21.5708,21.5708,21.5342,21.5617,50191.0
2018-03-21 14:55:00,23.6,23.6,23.56,23.59,27381.0,21.5708,21.5708,21.5342,21.5617,27381.0
2018-03-21 15:00:00,23.58,23.64,23.58,23.61,18400.0,21.5525,21.6074,21.5525,21.5799,18400.0
2018-03-21 15:05:00,23.61,23.63,23.6,23.63,13729.0,21.5799,21.5982,21.5708,21.5982,13729.0
2018-03-21 15:10:00,23.62,23.63,23.56,23.6,44471.0,21.5891,21.5982,21.5342,21.5708,44471.0
2018-03-21 15:15:00,23.6,23.6,23.55,23.6,46218.0,21.5708,21.5708,21.5251,21.5708,46218.0
2018-03-21 15:20:00,23.59,23.6,23.53,23.55,13867.0,21.5617,21.5708,21.5068,21.5251,13867.0
2018-03-21 15:25:00,23.55,23.57,23.51,23.52,10686.0,21.5251,21.5434,21.4885,21.4977,10686.0
2018-03-21 15:30:00,23.52,23.54,23.51,23.53,16093.0,21.4977,21.516,21.4885,21.5068,16093.0
2018-03-21 15:35:00,23.53,23.59,23.52,23.57,28524.0,21.5068,21.5617,21.4977,21.5434,28524.0
2018-03-21 15:40:00,23.56,23.57,23.52,23.55,36288.0,21.5342,21.5434,21.4977,21.5251,36288.0
2018-03-21 15:45:00,23.55,23.58,23.53,23.55,42109.0,21.5251,21.5525,21.5068,21.5251,42109.0
2018-03-21 15:50:00,23.55,23.55,23.51,23.52,36189.0,21.5251,21.5251,21.4885,21.4977,36189.0
2018-03-21 15:55:00,23.52,23.55,23.5,23.5,101354.0,21.4977,21.5251,21.4794,21.4794,101354.0
2018-03-22 09:30:00,23.17,23.5,23.07,23.41,65966.0,21.1778,21.4794,21.0864,21.3971,65966.0
2018-03-22 09:35:00,23.44,23.47,23.39,23.41,15245.0,21.4246,21.452,21.3789,21.3971,15245.0
2018-03-22 09:40:00,23.4,23.6,23.4,23.52,50873.0,21.388,21.5708,21.388,21.4977,50873.0
2018-03-22 09:45:00,23.52,23.53,23.45,23.51,46200.0,21.4977,21.5068,21.4337,21.4885,46200.0
2018-03-22 09:50:00,23.52,23.64,23.5,23.52,55761.0,21.4977,21.6074,21.4794,21.4977,55761.0
2018-03-22 09:55:00,23.52,23.53,23.33,23.42,47126.0,21.4977,21.5068,21.324,21.4063,47126.0
2018-03-22 10:00:00,23.41,23.49,23.41,23.48,12475.0,21.3971,21.4703,21.3971,21.4611,12475.0
2018-03-22 10:05:00,23.49,23.61,23.48,23.57,54706.0,21.4703,21.5799,21.4611,21.5434,54706.0
2018-03-22 10:10:00,23.57,23.65,23.5,23.61,44480.0,21.5434,21.6165,21.4794,21.5799,44480.0
2018-03-22 10:15:00,23.59,23.63,23.51,23.56,74399.0,21.5617,21.5982,21.4885,21.5342,74399.0
2018-03-22 10:20:00,23.57,23.64,23.53,23.57,76047.0,21.5434,21.6074,21.5068,21.5434,76047.0
2018-03-22 10:25:00,23.56,23.57,23.47,23.5,46042.0,21.5342,21.5434,21.452,21.4794,46042.0
2018-03-22 10:30:00,23.5,23.53,23.47,23.51,17849.0,21.4794,21.5068,21.452,21.4885,17849.0
2018-03-22 10:35:00,23.52,23.55,23.42,23.44,31766.0,21.4977,21.5251,21.4063,21.4246,31766.0
2018-03-22 10:40:00,23.45,23.45,23.35,23.37,11166.0,21.4337,21.4337,21.3423,21.3606,11166.0
2018-03-22 10:45:00,23.36,23.36,23.27,23.27,20211.0,21.3514,21.3514,21.2692,21.2692,20211.0
2018-03-22 10:50:00,23.28,23.33,23.24,23.24,16489.0,21.2783,21.324,21.2418,21.2418,16489.0
2018-03-22 10:55:00,23.26,23.3,23.16,23.17,30634.0,21.26,21.2966,21.1686,21.1778,30634.0
2018-03-22 11:00:00,23.17,23.2,23.12,23.13,30407.0,21.1778,21.2052,21.1321,21.1412,30407.0
2018-03-22 11:05:00,23.13,23.21,23.12,23.2,44637.0,21.1412,21.2143,21.1321,21.2052,44637.0
2018-03-22 11:10:00,23.21,23.23,23.16,23.17,29256.0,21.2143,21.2326,21.1686,21.1778,29256.0
2018-03-22 11:15:00,23.16,23.18,23.07,23.13,50053.0,21.1686,21.1869,21.0864,21.1412,50053.0
2018-03-22 11:20:00,23.12,23.12,23.01,23.05,41320.0,21.1321,21.1321,21.0315,21.0681,41320.0
2018-03-22 11:25:00,23.05,23.09,22.94,22.99,88539.0,21.0681,21.1047,20.9676,21.0133,88539.0
2018-03-22 11:30:00,22.98,22.98,22.81,22.85,40525.0,21.0041,21.0041,20.8487,20.8853,40525.0
2018-03-22 11:35:00,22.86,22.87,22.74,22.75,54601.0,20.8944,20.9036,20.7848,20.7939,54601.0
2018-03-22 11:40:00,22.75,22.81,22.69,22.79,49446.0,20.7939,20.8487,20.7391,20.8305,49446.0
2018-03-22 11:45:00,22.78,22.86,22.71,22.71,53515.0,20.8213,20.8944,20.7573,20.7573,53515.0
2018-03-22 11:50:00,22.71,22.75,22.66,22.68,37544.0,20.7573,20.7939,20.7116,20.7299,37544.0
2018-03-22 11:55:00,22.68,22.69,22.62,22.62,27956.0,20.7299,20.7391,20.6751,20.6751,27956.0
2018-03-22 12:00:00,22.62,22.77,22.62,22.75,22189.0,20.6751,20.8122,20.6751,20.7939,22189.0
2018-03-22 12:05:00,22.76,22.78,22.76,22.77,10177.0,20.803,20.8213,20.803,20.8122,10177.0
2018-03-22 12:10:00,22.76,22.83,22.76,22.8,34284.0,20.803,20.867,20.803,20.8396,34284.0
2018-03-22 12:15:00,22.8,22.86,22.76,22.84,16289.0,20.8396,20.8944,20.803,20.8762,16289.0
2018-03-22 12:20:00,22.84,22.97,22.81,22.95,40457.0,20.8762,20.995,20.8487,20.9767,40457.0
2018-03-22 12:25:00,22.95,22.99,22.92,22.99,17974.0,20.9767,21.0133,20.9493,21.0133,17974.0
2018-03-22 12:30:00,22.99,23.15,22.99,23.14,39538.0,21.0133,21.1595,21.0133,21.1504,39538.0
2018-03-22 12:35:00,23.15,23.15,23.09,23.11,21164.0,21.1595,21.1595,21.1047,21.1229,21164.0
2018-03-22 12:40:00,23.11,23.16,23.1,23.15,20161.0,21.1229,21.1686,21.1138,21.1595,20161.0
2018-03-22 12:45:00,23.14,23.15,23.07,23.08,24555.0,21.1504,21.1595,21.0864,21.0955,24555.0
2018-03-22 12:50:00,23.07,23.11,23.05,23.05,19612.0,21.0864,21.1229,21.0681,21.0681,19612.0
2018-03-22 12:55:00,23.05,23.06,23.03,23.04,7056.0,21.0681,21.0772,21.0498,21.059,7056.0
2018-03-22 13:00:00,23.03,23.04,22.99,23.0,15899.0,21.0498,21.059,21.0133,21.0224,15899.0
2018-03-22 13:05:00,23.0,23.0,22.97,22.98,7345.0,21.0224,21.0224,20.995,21.0041,7345.0
2018-03-22 13:10:00,22.98,22.99,22.87,22.87,32275.0,21.0041,21.0133,20.9036,20.9036,32275.0
2018-03-22 13:15:00,22.87,22.96,22.8,22.84,218315.0,20.9036,20.9858,20.8396,20.8762,218315.0
2018-03-22 13:20:00,22.86,22.93,22.82,22.9,32536.0,20.8944,20.9584,20.8579,20.931,32536.0
2018-03-22 13:25:00,22.93,22.96,22.9,22.95,15302.0,20.9584,20.9858,20.931,20.9767,15302.0
2018-03-22 13:30:00,22.95,22.95,22.88,22.92,11439.0,20.9767,20.9767,20.9127,20.9493,11439.0
2018-03-22 13:35:00,22.93,23.06,22.93,23.0,17443.0,20.9584,21.0772,20.9584,21.0224,17443.0
2018-03-22 13:40:00,23.01,23.08,23.0,23.07,19449.0,21.0315,21.0955,21.0224,21.0864,19449.0
2018-03-22 13:45:00,23.08,23.12,23.08,23.1,17566.0,21.0955,21.1321,21.0955,21.1138,17566.0
2018-03-22 13:50:00,23.1,23.11,23.07,23.1,19528.0,21.1138,21.1229,21.0864,21.1138,19528.0
2018-03-22 13:55:00,23.1,23.13,23.08,23.09,19105.0,21.1138,21.1412,21.0955,21.1047,19105.0
2018-03-22 14:00:00,23.09,23.14,23.08,23.14,16086.0,21.1047,21.1504,21.0955,21.1504,16086.0
2018-03-22 14:05:00,23.14,23.17,23.13,23.15,14995.0,21.1504,21.1778,21.1412,21.1595,14995.0
2018-03-22 14:10:00,23.14,23.17,23.13,23.17,10402.0,21.1504,21.1778,21.1412,21.1778,10402.0
2018-03-22 14:15:00,23.17,23.17,23.13,23.15,20466.0,21.1778,21.1778,21.1412,21.1595,20466.0
2018-03-22 14:20:00,23.15,23.2,23.15,23.18,10175.0,21.1595,21.2052,21.1595,21.1869,10175.0
2018-03-22 14:25:00,23.18,23.22,23.17,23.22,23273.0,21.1869,21.2235,21.1778,21.2235,23273.0
2018-03-22 14:30:00,23.22,23.25,23.2,23.22,15371.0,21.2235,21.2509,21.2052,21.2235,15371.0
2018-03-22 14:35:00,23.22,23.26,23.22,23.26,16493.0,21.2235,21.26,21.2235,21.26,16493.0
2018-03-22 14:40:00,23.25,23.26,23.18,23.18,11200.0,21.2509,21.26,21.1869,21.1869,11200.0
2018-03-22 14:45:00,23.19,23.22,23.18,23.2,20113.0,21.1961,21.2235,21.1869,21.2052,20113.0
2018-03-22 14:50:00,23.2,23.22,23.19,23.2,26699.0,21.2052,21.2235,21.1961,21.2052,26699.0
2018-03-22 14:55:00,23.19,23.19,23.14,23.16,12621.0,21.1961,21.1961,21.1504,21.1686,12621.0
2018-03-22 15:00:00,23.16,23.21,23.16,23.21,21702.0,21.1686,21.2143,21.1686,21.2143,21702.0
2018-03-22 15:05:00,23.21,23.23,23.14,23.15,29311.0,21.2143,21.2326,21.1504,21.1595,29311.0
2018-03-22 15:10:00,23.16,23.17,23.13,23.14,16936.0,21.1686,21.1778,21.1412,21.1504,16936.0
2018-03-22 15:15:00,23.13,23.14,23.08,23.1,23097.0,21.1412,21.1504,21.0955,21.1138,23097.0
2018-03-22 15:20:00,23.11,23.15,23.11,23.11,12264.0,21.1229,21.1595,21.1229,21.1229,12264.0
2018-03-22 15:25:00,23.11,23.14,23.02,23.04,32361.0,21.1229,21.1504,21.0407,21.059,32361.0
2018-03-22 15:30:00,23.03,23.06,23.02,23.05,23814.0,21.0498,21.0772,21.0407,21.0681,23814.0
2018-03-22 15:35:00,23.05,23.07,23.02,23.04,25925.0,21.0681,21.0864,21.0407,21.059,25925.0
2018-03-22 15:40:00,23.04,23.07,23.03,23.04,35313.0,21.059,21.0864,21.0498,21.059,35313.0
2018-03-22 15:45:00,23.04,23.09,23.01,23.08,99572.0,21.059,21.1047,21.0315,21.0955,99572.0
2018-03-22 15:50:00,23.06,23.14,23.05,23.08,65402.0,21.0772,21.1504,21.0681,21.0955,65402.0
2018-03-22 15:55:00,23.08,23.12,23.06,23.09,158067.0,21.0955,21.1321,21.0772,21.1047,158067.0
2018-03-23 09:30:00,23.17,23.46,23.17,23.41,49152.0,21.1778,21.4428,21.1778,21.3971,49152.0
2018-03-23 09:35:00,23.38,23.47,23.3,23.45,38392.0,21.3697,21.452,21.2966,21.4337,38392.0
2018-03-23 09:40:00,23.46,23.6,23.45,23.59,59800.0,21.4428,21.5708,21.4337,21.5617,59800.0
2018-03-23 09:45:00,23.57,23.57,23.47,23.52,31302.0,21.5434,21.5434,21.452,21.4977,31302.0
2018-03-23 09:50:00,23.51,23.63,23.51,23.61,41184.0,21.4885,21.5982,21.4885,21.5799,41184.0
2018-03-23 09:55:00,23.62,23.7,23.6,23.64,43545.0,21.5891,21.6622,21.5708,21.6074,43545.0
2018-03-23 10:00:00,23.64,23.79,23.62,23.72,63360.0,21.6074,21.7445,21.5891,21.6805,63360.0
2018-03-23 10:05:00,23.73,23.77,23.63,23.76,37973.0,21.6896,21.7262,21.5982,21.7171,37973.0
2018-03-23 10:10:00,23.78,23.86,23.67,23.7,36605.0,21.7353,21.8085,21.6348,21.6622,36605.0
2018-03-23 10:15:00,23.7,23.79,23.68,23.77,48217.0,21.6622,21.7445,21.6439,21.7262,48217.0
2018-03-23 10:20:00,23.78,23.78,23.7,23.71,73711.0,21.7353,21.7353,21.6622,21.6714,73711.0
2018-03-23 10:25:00,23.71,23.9,23.69,23.84,66615.0,21.6714,21.845,21.6531,21.7902,66615.0
2018-03-23 10:30:00,23.85,23.94,23.81,23.93,15765.0,21.7993,21.8816,21.7628,21.8724,15765.0
2018-03-23 10:35:00,23.93,23.93,23.81,23.91,62651.0,21.8724,21.8724,21.7628,21.8542,62651.0
2018-03-23 10:40:00,23.91,23.94,23.84,23.85,26668.0,21.8542,21.8816,21.7902,21.7993,26668.0
2018-03-23 10:45:00,23.85,23.91,23.82,23.84,13723.0,21.7993,21.8542,21.7719,21.7902,13723.0
2018-03-23 10:50:00,23.84,23.88,23.77,23.87,23277.0,21.7902,21.8267,21.7262,21.8176,23277.0
2018-03-23 10:55:00,23.88,23.89,23.84,23.87,8871.0,21.8267,21.8359,21.7902,21.8176,8871.0
2018-03-23 11:00:00,23.88,23.93,23.85,23.88,30102.0,21.8267,21.8724,21.7993,21.8267,30102.0
2018-03-23 11:05:00,23.88,23.88,23.84,23.87,9033.0,21.8267,21.8267,21.7902,21.8176,9033.0
2018-03-23 11:10:00,23.89,23.9,23.84,23.85,17025.0,21.8359,21.845,21.7902,21.7993,17025.0
2018-03-23 11:15:00,23.86,23.9,23.86,23.88,9632.0,21.8085,21.845,21.8085,21.8267,9632.0
2018-03-23 11:20:00,23.87,23.89,23.83,23.84,12758.0,21.8176,21.8359,21.781,21.7902,12758.0
2018-03-23 11:25:00,23.83,23.88,23.82,23.83,24415.0,21.781,21.8267,21.7719,21.781,24415.0
2018-03-23 11:30:00,23.82,23.85,23.8,23.82,13223.0,21.7719,21.7993,21.7536,21.7719,13223.0
2018-03-23 11:35:00,23.82,23.82,23.71,23.74,17531.0,21.7719,21.7719,21.6714,21.6988,17531.0
2018-03-23 11:40:00,23.73,23.73,23.53,23.69,22035.0,21.6896,21.6896,21.5068,21.6531,22035.0
2018-03-23 11:45:00,23.67,23.67,23.59,23.62,20140.0,21.6348,21.6348,21.5617,21.5891,20140.0
2018-03-23 11:50:00,23.61,23.61,23.55,23.59,10945.0,21.5799,21.5799,21.5251,21.5617,10945.0
2018-03-23 11:55:00,23.6,23.6,23.51,23.53,11689.0,21.5708,21.5708,21.4885,21.5068,11689.0
2018-03-23 12:00:00,23.53,23.6,23.52,23.57,16267.0,21.5068,21.5708,21.4977,21.5434,16267.0
2018-03-23 12:05:00,23.57,23.59,23.5,23.55,12611.0,21.5434,21.5617,21.4794,21.5251,12611.0
2018-03-23 12:10:00,23.55,23.55,23.46,23.5,13939.0,21.5251,21.5251,21.4428,21.4794,13939.0
2018-03-23 12:15:00,23.48,23.53,23.43,23.44,14886.0,21.4611,21.5068,21.4154,21.4246,14886.0
2018-03-23 12:20:00,23.43,23.47,23.42,23.47,7758.0,21.4154,21.452,21.4063,21.452,7758.0
2018-03-23 12:25:00,23.47,23.56,23.47,23.54,12908.0,21.452,21.5342,21.452,21.516,12908.0
2018-03-23 12:30:00,23.54,23.55,23.51,23.51,6874.0,21.516,21.5251,21.4885,21.4885,6874.0
2018-03-23 12:35:00,23.52,23.55,23.48,23.54,15622.0,21.4977,21.5251,21.4611,21.516,15622.0
2018-03-23 12:40:00,23.54,23.55,23.51,23.51,8699.0,21.516,21.5251,21.4885,21.4885,8699.0
2018-03-23 12:45:00,23.5,23.52,23.48,23.5,12885.0,21.4794,21.4977,21.4611,21.4794,12885.0
2018-03-23 12:50:00,23.5,23.55,23.5,23.54,13385.0,21.4794,21.5251,21.4794,21.516,13385.0
2018-03-23 12:55:00,23.54,23.55,23.5,23.52,8476.0,21.516,21.5251,21.4794,21.4977,8476.0
2018-03-23 13:00:00,23.51,23.57,23.49,23.57,14210.0,21.4885,21.5434,21.4703,21.5434,14210.0
2018-03-23 13:05:00,23.56,23.68,23.55,23.66,14079.0,21.5342,21.6439,21.5251,21.6257,14079.0
2018-03-23 13:10:00,23.66,23.7,23.65,23.68,9203.0,21.6257,21.6622,21.6165,21.6439,9203.0
2018-03-23 13:15:00,23.68,23.71,23.65,23.71,7968.0,21.6439,21.6714,21.6165,21.6714,7968.0
2018-03-23 13:20:00,23.69,23.78,23.69,23.78,14701.0,21.6531,21.7353,21.6531,21.7353,14701.0
2018-03-23 13:25:00,23.78,23.81,23.75,23.75,31872.0,21.7353,21.7628,21.7079,21.7079,31872.0
2018-03-23 13:30:00,23.75,23.79,23.71,23.71,16602.0,21.7079,21.7445,21.6714,21.6714,16602.0
2018-03-23 13:35:00,23.71,23.71,23.61,23.61,10969.0,21.6714,21.6714,21.5799,21.5799,10969.0
2018-03-23 13:40:00,23.61,23.62,23.55,23.59,11981.0,21.5799,21.5891,21.5251,21.5617,11981.0
2018-03-23 13:45:00,23.59,23.61,23.56,23.6,13584.0,21.5617,21.5799,21.5342,21.5708,13584.0
2018-03-23 13:50:00,23.6,23.63,23.58,23.63,23694.0,21.5708,21.5982,21.5525,21.5982,23694.0
2018-03-23 13:55:00,23.63,23.63,23.53,23.54,13415.0,21.5982,21.5982,21.5068,21.516,13415.0
2018-03-23 14:00:00,23.53,23.57,23.46,23.5,20197.0,21.5068,21.5434,21.4428,21.4794,20197.0
2018-03-23 14:05:00,23.5,23.51,23.45,23.48,14316.0,21.4794,21.4885,21.4337,21.4611,14316.0
2018-03-23 14:10:00,23.48,23.49,23.43,23.44,15016.0,21.4611,21.4703,21.4154,21.4246,15016.0
2018-03-23 14:15:00,23.44,23.48,23.43,23.46,8183.0,21.4246,21.4611,21.4154,21.4428,8183.0
2018-03-23 14:20:00,23.46,23.5,23.45,23.48,13169.0,21.4428,21.4794,21.4337,21.4611,13169.0
2018-03-23 14:25:00,23.47,23.54,23.46,23.54,8786.0,21.452,21.516,21.4428,21.516,8786.0
2018-03-23 14:30:00,23.54,23.57,23.5,23.5,10301.0,21.516,21.5434,21.4794,21.4794,10301.0
2018-03-23 14:35:00,23.5,23.52,23.49,23.51,11718.0,21.4794,21.4977,21.4703,21.4885,11718.0
2018-03-23 14:40:00,23.51,23.52,23.46,23.47,12118.0,21.4885,21.4977,21.4428,21.452,12118.0
2018-03-23 14:45:00,23.47,23.47,23.4,23.42,14809.0,21.452,21.452,21.388,21.4063,14809.0
2018-03-23 14:50:00,23.42,23.43,23.39,23.43,10124.0,21.4063,21.4154,21.3789,21.4154,10124.0
2018-03-23 14:55:00,23.42,23.43,23.32,23.36,20044.0,21.4063,21.4154,21.3149,21.3514,20044.0
2018-03-23 15:00:00,23.36,23.37,23.33,23.37,15060.0,21.3514,21.3606,21.324,21.3606,15060.0
2018-03-23 15:05:00,23.37,23.41,23.36,23.36,11310.0,21.3606,21.3971,21.3514,21.3514,11310.0
2018-03-23 15:10:00,23.36,23.44,23.35,23.42,16892.0,21.3514,21.4246,21.3423,21.4063,16892.0
2018-03-23 15:15:00,23.43,23.48,23.43,23.44,21883.0,21.4154,21.4611,21.4154,21.4246,21883.0
2018-03-23 15:20:00,23.43,23.44,23.38,23.39,15109.0,21.4154,21.4246,21.3697,21.3789,15109.0
2018-03-23 15:25:00,23.38,23.45,23.37,23.43,18564.0,21.3697,21.4337,21.3606,21.4154,18564.0
2018-03-23 15:30:00,23.43,23.44,23.39,23.4,22179.0,21.4154,21.4246,21.3789,21.388,22179.0
2018-03-23 15:35:00,23.4,23.41,23.37,23.39,37278.0,21.388,21.3971,21.3606,21.3789,37278.0
2018-03-23 15:40:00,23.41,23.46,23.38,23.42,38341.0,21.3971,21.4428,21.3697,21.4063,38341.0
2018-03-23 15:45:00,23.41,23.43,23.34,23.35,44514.0,21.3971,21.4154,21.3332,21.3423,44514.0
2018-03-23 15:50:00,23.35,23.35,23.3,23.32,53947.0,21.3423,21.3423,21.2966,21.3149,53947.0
2018-03-23 15:55:00,23.32,23.35,23.25,23.25,172082.0,21.3149,21.3423,21.2509,21.2509,172082.0
2018-03-26 09:30:00,23.57,23.79,23.51,23.62,49906.0,21.5434,21.7445,21.4885,21.5891,49906.0
2018-03-26 09:35:00,23.62,23.79,23.62,23.7,29379.0,21.5891,21.7445,21.5891,21.6622,29379.0
2018-03-26 09:40:00,23.7,23.81,23.7,23.76,25645.0,21.6622,21.7628,21.6622,21.7171,25645.0
2018-03-26 09:45:00,23.76,23.79,23.65,23.77,28657.0,21.7171,21.7445,21.6165,21.7262,28657.0
2018-03-26 09:50:00,23.76,23.78,23.71,23.77,20502.0,21.7171,21.7353,21.6714,21.7262,20502.0
2018-03-26 09:55:00,23.77,23.91,23.76,23.9,27323.0,21.7262,21.8542,21.7171,21.845,27323.0
2018-03-26 10:00:00,23.91,24.04,23.91,24.03,69994.0,21.8542,21.973,21.8542,21.9638,69994.0
2018-03-26 10:05:00,24.04,24.08,23.98,24.0,27883.0,21.973,22.0095,21.9181,21.9364,27883.0
2018-03-26 10:10:00,24.02,24.04,23.96,24.0,19389.0,21.9547,21.973,21.8999,21.9364,19389.0
2018-03-26 10:15:00,24.01,24.14,24.01,24.03,24416.0,21.9456,22.0644,21.9456,21.9638,24416.0
2018-03-26 10:20:00,24.04,24.07,24.0,24.06,26477.0,21.973,22.0004,21.9364,21.9913,26477.0
2018-03-26 10:25:00,24.06,24.1,24.05,24.07,36424.0,21.9913,22.0278,21.9821,22.0004,36424.0
2018-03-26 10:30:00,24.08,24.08,23.94,24.0,42500.0,22.0095,22.0095,21.8816,21.9364,42500.0
2018-03-26 10:35:00,23.98,24.07,23.98,24.04,23144.0,21.9181,22.0004,21.9181,21.973,23144.0
2018-03-26 10:40:00,24.04,24.06,24.0,24.06,22598.0,21.973,21.9913,21.9364,21.9913,22598.0
2018-03-26 10:45:00,24.05,24.09,24.03,24.05,27306.0,21.9821,22.0187,21.9638,21.9821,27306.0
2018-03-26 10:50:00,24.05,24.06,23.99,24.03,32747.0,21.9821,21.9913,21.9273,21.9638,32747.0
2018-03-26 10:55:00,24.02,24.07,24.0,24.02,40109.0,21.9547,22.0004,21.9364,21.9547,40109.0
2018-03-26 11:00:00,24.03,24.03,23.95,24.02,14574.0,21.9638,21.9638,21.8907,21.9547,14574.0
2018-03-26 11:05:00,24.01,24.01,23.97,23.99,14608.0,21.9456,21.9456,21.909,21.9273,14608.0
2018-03-26 11:10:00,23.98,24.03,23.98,24.0,25678.0,21.9181,21.9638,21.9181,21.9364,25678.0
2018-03-26 11:15:00,24.0,24.02,23.97,24.02,23006.0,21.9364,21.9547,21.909,21.9547,23006.0
2018-03-26 11:20:00,24.02,24.03,23.97,24.03,30335.0,21.9547,21.9638,21.909,21.9638,30335.0
2018-03-26 11:25:00,24.03,24.03,23.95,23.96,27118.0,21.9638,21.9638,21.8907,21.8999,27118.0
2018-03-26 11:30:00,23.96,24.01,23.94,23.99,22744.0,21.8999,21.9456,21.8816,21.9273,22744.0
2018-03-26 11:35:00,24.0,24.06,23.98,24.04,21314.0,21.9364,21.9913,21.9181,21.973,21314.0
2018-03-26 11:40:00,24.04,24.2,24.04,24.2,20672.0,21.973,22.1192,21.973,22.1192,20672.0
2018-03-26 11:45:00,24.21,24.22,24.14,24.14,20109.0,22.1284,22.1375,22.0644,22.0644,20109.0
2018-03-26 11:50:00,24.14,24.2,24.12,24.14,24313.0,22.0644,22.1192,22.0461,22.0644,24313.0
2018-03-26 11:55:00,24.14,24.15,24.1,24.11,16609.0,22.0644,22.0735,22.0278,22.037,16609.0
2018-03-26 12:00:00,24.11,24.14,24.09,24.1,12087.0,22.037,22.0644,22.0187,22.0278,12087.0
2018-03-26 12:05:00,24.11,24.19,24.1,24.17,15370.0,22.037,22.1101,22.0278,22.0918,15370.0
2018-03-26 12:10:00,24.17,24.2,24.15,24.18,10645.0,22.0918,22.1192,22.0735,22.1009,10645.0
2018-03-26 12:15:00,24.18,24.19,24.13,24.18,20810.0,22.1009,22.1101,22.0552,22.1009,20810.0
2018-03-26 12:20:00,24.19,24.25,24.18,24.19,20534.0,22.1101,22.1649,22.1009,22.1101,20534.0
2018-03-26 12:25:00,24.18,24.19,24.11,24.11,12070.0,22.1009,22.1101,22.037,22.037,12070.0
2018-03-26 12:30:00,24.11,24.13,24.07,24.09,31422.0,22.037,22.0552,22.0004,22.0187,31422.0
2018-03-26 12:35:00,24.08,24.11,24.03,24.04,9900.0,22.0095,22.037,21.9638,21.973,9900.0
2018-03-26 12:40:00,24.04,24.07,24.04,24.06,11788.0,21.973,22.0004,21.973,21.9913,11788.0
2018-03-26 12:45:00,24.07,24.07,24.0,24.02,14790.0,22.0004,22.0004,21.9364,21.9547,14790.0
2018-03-26 12:50:00,24.02,24.05,23.99,24.0,9334.0,21.9547,21.9821,21.9273,21.9364,9334.0
2018-03-26 12:55:00,24.0,24.0,23.94,23.96,14258.0,21.9364,21.9364,21.8816,21.8999,14258.0
2018-03-26 13:00:00,23.96,24.0,23.96,23.98,12990.0,21.8999,21.9364,21.8999,21.9181,12990.0
2018-03-26 13:05:00,23.97,23.98,23.92,23.92,18939.0,21.909,21.9181,21.8633,21.8633,18939.0
2018-03-26 13:10:00,23.92,23.99,23.92,23.98,10301.0,21.8633,21.9273,21.8633,21.9181,10301.0
2018-03-26 13:15:00,23.98,24.02,23.98,24.0,11268.0,21.9181,21.9547,21.9181,21.9364,11268.0
2018-03-26 13:20:00,24.0,24.03,23.97,24.03,15561.0,21.9364,21.9638,21.909,21.9638,15561.0
2018-03-26 13:25:00,24.04,24.06,24.0,24.03,8048.0,21.973,21.9913,21.9364,21.9638,8048.0
2018-03-26 13:30:00,24.03,24.03,23.98,24.0,10980.0,21.9638,21.9638,21.9181,21.9364,10980.0
2018-03-26 13:35:00,24.0,24.04,23.99,24.04,14626.0,21.9364,21.973,21.9273,21.973,14626.0
2018-03-26 13:40:00,24.05,24.09,24.05,24.09,10694.0,21.9821,22.0187,21.9821,22.0187,10694.0
2018-03-26 13:45:00,24.09,24.1,24.06,24.1,7868.0,22.0187,22.0278,21.9913,22.0278,7868.0
2018-03-26 13:50:00,24.1,24.1,24.05,24.05,6061.0,22.0278,22.0278,21.9821,21.9821,6061.0
2018-03-26 13:55:00,24.05,24.09,24.04,24.09,13103.0,21.9821,22.0187,21.973,22.0187,13103.0
2018-03-26 14:00:00,24.08,24.08,24.04,24.05,10248.0,22.0095,22.0095,21.973,21.9821,10248.0
2018-03-26 14:05:00,24.05,24.05,24.01,24.03,15121.0,21.9821,21.9821,21.9456,21.9638,15121.0
2018-03-26 14:10:00,24.03,24.07,24.02,24.03,18892.0,21.9638,22.0004,21.9547,21.9638,18892.0
2018-03-26 14:15:00,24.03,24.06,24.02,24.04,13061.0,21.9638,21.9913,21.9547,21.973,13061.0
2018-03-26 14:20:00,24.03,24.07,24.02,24.02,18295.0,21.9638,22.0004,21.9547,21.9547,18295.0
2018-03-26 14:25:00,24.03,24.04,23.99,24.0,17728.0,21.9638,21.973,21.9273,21.9364,17728.0
2018-03-26 14:30:00,24.01,24.14,24.01,24.13,20439.0,21.9456,22.0644,21.9456,22.0552,20439.0
2018-03-26 14:35:00,24.14,24.19,24.13,24.18,14632.0,22.0644,22.1101,22.0552,22.1009,14632.0
2018-03-26 14:40:00,24.18,24.23,24.18,24.22,29118.0,22.1009,22.1466,22.1009,22.1375,29118.0
2018-03-26 14:45:00,24.22,24.26,24.18,24.2,33090.0,22.1375,22.1741,22.1009,22.1192,33090.0
2018-03-26 14:50:00,24.2,24.25,24.19,24.25,21955.0,22.1192,22.1649,22.1101,22.1649,21955.0
2018-03-26 14:55:00,24.25,24.36,24.24,24.29,102978.0,22.1649,22.2655,22.1558,22.2015,102978.0
2018-03-26 15:00:00,24.29,24.37,24.29,24.35,30406.0,22.2015,22.2746,22.2015,22.2563,30406.0
2018-03-26 15:05:00,24.35,24.4,24.34,24.38,26160.0,22.2563,22.302,22.2472,22.2837,26160.0
2018-03-26 15:10:00,24.38,24.38,24.29,24.33,18309.0,22.2837,22.2837,22.2015,22.238,18309.0
2018-03-26 15:15:00,24.32,24.34,24.31,24.33,16782.0,22.2289,22.2472,22.2198,22.238,16782.0
2018-03-26 15:20:00,24.34,24.37,24.33,24.36,20878.0,22.2472,22.2746,22.238,22.2655,20878.0
2018-03-26 15:25:00,24.36,24.41,24.36,24.41,36312.0,22.2655,22.3112,22.2655,22.3112,36312.0
2018-03-26 15:30:00,24.4,24.42,24.38,24.41,24334.0,22.302,22.3203,22.2837,22.3112,24334.0
2018-03-26 15:35:00,24.41,24.41,24.36,24.39,34460.0,22.3112,22.3112,22.2655,22.2929,34460.0
2018-03-26 15:40:00,24.39,24.42,24.37,24.42,31686.0,22.2929,22.3203,22.2746,22.3203,31686.0
2018-03-26 15:45:00,24.42,24.42,24.34,24.36,54718.0,22.3203,22.3203,22.2472,22.2655,54718.0
2018-03-26 15:50:00,24.35,24.38,24.35,24.35,50324.0,22.2563,22.2837,22.2563,22.2563,50324.0
2018-03-26 15:55:00,24.35,24.38,24.35,24.36,125741.0,22.2563,22.2837,22.2563,22.2655,125741.0
2018-03-27 09:30:00,24.3,24.3,24.1,24.11,55880.0,22.2106,22.2106,22.0278,22.037,55880.0
2018-03-27 09:35:00,24.1,24.16,24.04,24.07,28854.0,22.0278,22.0827,21.973,22.0004,28854.0
2018-03-27 09:40:00,24.06,24.15,23.96,24.13,49496.0,21.9913,22.0735,21.8999,22.0552,49496.0
2018-03-27 09:45:00,24.14,24.15,23.85,23.88,63332.0,22.0644,22.0735,21.7993,21.8267,63332.0
2018-03-27 09:50:00,23.89,23.95,23.85,23.89,60031.0,21.8359,21.8907,21.7993,21.8359,60031.0
2018-03-27 09:55:00,23.9,24.07,23.9,24.05,25597.0,21.845,22.0004,21.845,21.9821,25597.0
2018-03-27 10:00:00,24.04,24.04,23.87,23.94,32201.0,21.973,21.973,21.8176,21.8816,32201.0
2018-03-27 10:05:00,23.95,24.02,23.92,23.98,19894.0,21.8907,21.9547,21.8633,21.9181,19894.0
2018-03-27 10:10:00,23.97,24.0,23.94,23.96,26472.0,21.909,21.9364,21.8816,21.8999,26472.0
2018-03-27 10:15:00,23.96,24.01,23.9,23.98,55724.0,21.8999,21.9456,21.845,21.9181,55724.0
2018-03-27 10:20:00,23.98,24.0,23.94,24.0,11800.0,21.9181,21.9364,21.8816,21.9364,11800.0
2018-03-27 10:25:00,23.99,24.09,23.99,24.06,38365.0,21.9273,22.0187,21.9273,21.9913,38365.0
2018-03-27 10:30:00,24.06,24.06,24.02,24.03,17575.0,21.9913,21.9913,21.9547,21.9638,17575.0
2018-03-27 10:35:00,24.03,24.04,24.01,24.01,10100.0,21.9638,21.973,21.9456,21.9456,10100.0
2018-03-27 10:40:00,24.01,24.1,24.0,24.07,11703.0,21.9456,22.0278,21.9364,22.0004,11703.0
2018-03-27 10:45:00,24.08,24.12,24.02,24.07,56852.0,22.0095,22.0461,21.9547,22.0004,56852.0
2018-03-27 10:50:00,24.08,24.12,24.03,24.06,34784.0,22.0095,22.0461,21.9638,21.9913,34784.0
2018-03-27 10:55:00,24.07,24.09,24.04,24.07,15980.0,22.0004,22.0187,21.973,22.0004,15980.0
2018-03-27 11:00:00,24.06,24.09,24.04,24.06,19363.0,21.9913,22.0187,21.973,21.9913,19363.0
2018-03-27 11:05:00,24.06,24.07,24.01,24.05,44259.0,21.9913,22.0004,21.9456,21.9821,44259.0
2018-03-27 11:10:00,24.05,24.09,24.04,24.08,32800.0,21.9821,22.0187,21.973,22.0095,32800.0
2018-03-27 11:15:00,24.09,24.09,24.05,24.05,13457.0,22.0187,22.0187,21.9821,21.9821,13457.0
2018-03-27 11:20:00,24.06,24.12,24.06,24.11,8110.0,21.9913,22.0461,21.9913,22.037,8110.0
2018-03-27 11:25:00,24.12,24.16,24.09,24.09,14328.0,22.0461,22.0827,22.0187,22.0187,14328.0
2018-03-27 11:30:00,24.1,24.12,24.05,24.11,45829.0,22.0278,22.0461,21.9821,22.037,45829.0
2018-03-27 11:35:00,24.1,24.13,24.09,24.12,47324.0,22.0278,22.0552,22.0187,22.0461,47324.0
2018-03-27 11:40:00,24.12,24.2,24.11,24.2,92009.0,22.0461,22.1192,22.037,22.1192,92009.0
2018-03-27 11:45:00,24.2,24.2,24.13,24.14,24430.0,22.1192,22.1192,22.0552,22.0644,24430.0
2018-03-27 11:50:00,24.14,24.14,24.07,24.09,11280.0,22.0644,22.0644,22.0004,22.0187,11280.0
2018-03-27 11:55:00,24.09,24.09,23.98,23.98,18121.0,22.0187,22.0187,21.9181,21.9181,18121.0
2018-03-27 12:00:00,23.97,24.01,23.95,24.01,30329.0,21.909,21.9456,21.8907,21.9456,30329.0
2018-03-27 12:05:00,24.0,24.01,23.97,23.97,13000.0,21.9364,21.9456,21.909,21.909,13000.0
2018-03-27 12:10:00,23.98,24.0,23.97,23.97,5592.0,21.9181,21.9364,21.909,21.909,5592.0
2018-03-27 12:15:00,23.98,23.98,23.96,23.98,5869.0,21.9181,21.9181,21.8999,21.9181,5869.0
2018-03-27 12:20:00,23.98,23.98,23.92,23.95,62356.0,21.9181,21.9181,21.8633,21.8907,62356.0
2018-03-27 12:25:00,23.95,23.95,23.92,23.94,13706.0,21.8907,21.8907,21.8633,21.8816,13706.0
2018-03-27 12:30:00,23.94,23.94,23.89,23.91,16745.0,21.8816,21.8816,21.8359,21.8542,16745.0
2018-03-27 12:35:00,23.91,23.96,23.91,23.92,13515.0,21.8542,21.8999,21.8542,21.8633,13515.0
2018-03-27 12:40:00,23.93,23.99,23.93,23.98,19796.0,21.8724,21.9273,21.8724,21.9181,19796.0
2018-03-27 12:45:00,23.98,24.02,23.98,23.99,36775.0,21.9181,21.9547,21.9181,21.9273,36775.0
2018-03-27 12:50:00,23.99,24.0,23.97,23.99,13790.0,21.9273,21.9364,21.909,21.9273,13790.0
2018-03-27 12:55:00,23.99,24.02,23.96,23.99,15689.0,21.9273,21.9547,21.8999,21.9273,15689.0
2018-03-27 13:00:00,23.99,24.02,23.99,24.01,9102.0,21.9273,21.9547,21.9273,21.9456,9102.0
2018-03-27 13:05:00,24.01,24.04,24.01,24.04,4000.0,21.9456,21.973,21.9456,21.973,4000.0
2018-03-27 13:10:00,24.04,24.1,24.04,24.08,11683.0,21.973,22.0278,21.973,22.0095,11683.0
2018-03-27 13:15:00,24.08,24.09,24.05,24.05,6585.0,22.0095,22.0187,21.9821,21.9821,6585.0
2018-03-27 13:20:00,24.04,24.04,23.98,23.98,6850.0,21.973,21.973,21.9181,21.9181,6850.0
2018-03-27 13:25:00,23.99,24.02,23.99,23.99,4500.0,21.9273,21.9547,21.9273,21.9273,4500.0
2018-03-27 13:30:00,24.0,24.01,23.97,24.01,9963.0,21.9364,21.9456,21.909,21.9456,9963.0
2018-03-27 13:35:00,24.0,24.0,23.96,23.97,14548.0,21.9364,21.9364,21.8999,21.909,14548.0
2018-03-27 13:40:00,23.98,23.99,23.96,23.97,10233.0,21.9181,21.9273,21.8999,21.909,10233.0
2018-03-27 13:45:00,23.97,23.99,23.97,23.97,12499.0,21.909,21.9273,21.909,21.909,12499.0
2018-03-27 13:50:00,23.97,23.97,23.86,23.89,40831.0,21.909,21.909,21.8085,21.8359,40831.0
2018-03-27 13:55:00,23.88,23.94,23.86,23.94,22060.0,21.8267,21.8816,21.8085,21.8816,22060.0
2018-03-27 14:00:00,23.94,23.94,23.86,23.86,9712.0,21.8816,21.8816,21.8085,21.8085,9712.0
2018-03-27 14:05:00,23.87,23.89,23.84,23.85,11974.0,21.8176,21.8359,21.7902,21.7993,11974.0
2018-03-27 14:10:00,23.84,23.85,23.82,23.84,16276.0,21.7902,21.7993,21.7719,21.7902,16276.0
2018-03-27 14:15:00,23.84,23.95,23.84,23.92,53226.0,21.7902,21.8907,21.7902,21.8633,53226.0
2018-03-27 14:20:00,23.9,23.92,23.85,23.86,26181.0,21.845,21.8633,21.7993,21.8085,26181.0
2018-03-27 14:25:00,23.86,23.87,23.79,23.8,17350.0,21.8085,21.8176,21.7445,21.7536,17350.0
2018-03-27 14:30:00,23.8,23.8,23.72,23.72,32736.0,21.7536,21.7536,21.6805,21.6805,32736.0
2018-03-27 14:35:00,23.71,23.74,23.7,23.73,21082.0,21.6714,21.6988,21.6622,21.6896,21082.0
2018-03-27 14:40:00,23.74,23.75,23.71,23.74,17280.0,21.6988,21.7079,21.6714,21.6988,17280.0
2018-03-27 14:45:00,23.75,23.75,23.67,23.67,21554.0,21.7079,21.7079,21.6348,21.6348,21554.0
2018-03-27 14:50:00,23.68,23.69,23.64,23.65,13689.0,21.6439,21.6531,21.6074,21.6165,13689.0
2018-03-27 14:55:00,23.65,23.68,23.64,23.65,16675.0,21.6165,21.6439,21.6074,21.6165,16675.0
2018-03-27 15:00:00,23.66,23.67,23.62,23.63,12100.0,21.6257,21.6348,21.5891,21.5982,12100.0
2018-03-27 15:05:00,23.64,23.64,23.53,23.59,22878.0,21.6074,21.6074,21.5068,21.5617,22878.0
2018-03-27 15:10:00,23.6,23.61,23.58,23.6,17610.0,21.5708,21.5799,21.5525,21.5708,17610.0
2018-03-27 15:15:00,23.6,23.67,23.6,23.64,13853.0,21.5708,21.6348,21.5708,21.6074,13853.0
2018-03-27 15:20:00,23.63,23.69,23.62,23.67,17403.0,21.5982,21.6531,21.5891,21.6348,17403.0
2018-03-27 15:25:00,23.66,23.66,23.6,23.62,21950.0,21.6257,21.6257,21.5708,21.5891,21950.0
2018-03-27 15:30:00,23.62,23.64,23.6,23.64,29833.0,21.5891,21.6074,21.5708,21.6074,29833.0
2018-03-27 15:35:00,23.63,23.67,23.62,23.65,32353.0,21.5982,21.6348,21.5891,21.6165,32353.0
2018-03-27 15:40:00,23.65,23.65,23.55,23.55,59795.0,21.6165,21.6165,21.5251,21.5251,59795.0
2018-03-27 15:45:00,23.55,23.63,23.55,23.57,89727.0,21.5251,21.5982,21.5251,21.5434,89727.0
2018-03-27 15:50:00,23.56,23.65,23.55,23.58,70869.0,21.5342,21.6165,21.5251,21.5525,70869.0
2018-03-27 15:55:00,23.58,23.63,23.55,23.6,118800.0,21.5525,21.5982,21.5251,21.5708,118800.0
2018-03-28 09:30:00,23.65,23.74,23.55,23.58,25796.0,21.6165,21.6988,21.5251,21.5525,25796.0
2018-03-28 09:35:00,23.58,23.58,23.36,23.39,18328.0,21.5525,21.5525,21.3514,21.3789,18328.0
2018-03-28 09:40:00,23.37,23.63,23.31,23.56,31240.0,21.3606,21.5982,21.3057,21.5342,31240.0
2018-03-28 09:45:00,23.57,23.74,23.57,23.74,14379.0,21.5434,21.6988,21.5434,21.6988,14379.0
2018-03-28 09:50:00,23.73,23.89,23.67,23.84,22440.0,21.6896,21.8359,21.6348,21.7902,22440.0
2018-03-28 09:55:00,23.81,23.98,23.8,23.98,37608.0,21.7628,21.9181,21.7536,21.9181,37608.0
2018-03-28 10:00:00,24.0,24.28,24.0,24.27,43807.0,21.9364,22.1923,21.9364,22.1832,43807.0
2018-03-28 10:05:00,24.3,24.36,24.13,24.18,28538.0,22.2106,22.2655,22.0552,22.1009,28538.0
2018-03-28 10:10:00,24.17,24.17,23.93,23.95,31365.0,22.0918,22.0918,21.8724,21.8907,31365.0
2018-03-28 10:15:00,23.97,24.02,23.9,23.97,27452.0,21.909,21.9547,21.845,21.909,27452.0
2018-03-28 10:20:00,23.97,24.16,23.97,24.14,21288.0,21.909,22.0827,21.909,22.0644,21288.0
2018-03-28 10:25:00,24.13,24.13,24.0,24.02,17056.0,22.0552,22.0552,21.9364,21.9547,17056.0
2018-03-28 10:30:00,24.02,24.06,23.98,23.98,19398.0,21.9547,21.9913,21.9181,21.9181,19398.0
2018-03-28 10:35:00,23.97,23.97,23.86,23.88,15358.0,21.909,21.909,21.8085,21.8267,15358.0
2018-03-28 10:40:00,23.87,23.87,23.8,23.85,16121.0,21.8176,21.8176,21.7536,21.7993,16121.0
2018-03-28 10:45:00,23.86,23.89,23.79,23.82,15590.0,21.8085,21.8359,21.7445,21.7719,15590.0
2018-03-28 10:50:00,23.82,23.87,23.74,23.87,21701.0,21.7719,21.8176,21.6988,21.8176,21701.0
2018-03-28 10:55:00,23.88,23.91,23.77,23.8,11953.0,21.8267,21.8542,21.7262,21.7536,11953.0
2018-03-28 11:00:00,23.81,23.95,23.8,23.8,35540.0,21.7628,21.8907,21.7536,21.7536,35540.0
2018-03-28 11:05:00,23.8,23.85,23.78,23.8,31185.0,21.7536,21.7993,21.7353,21.7536,31185.0
2018-03-28 11:10:00,23.81,23.82,23.64,23.65,22331.0,21.7628,21.7719,21.6074,21.6165,22331.0
2018-03-28 11:15:00,23.64,23.86,23.63,23.8,25024.0,21.6074,21.8085,21.5982,21.7536,25024.0
2018-03-28 11:20:00,23.77,23.83,23.74,23.76,19582.0,21.7262,21.781,21.6988,21.7171,19582.0
2018-03-28 11:25:00,23.77,23.82,23.72,23.81,17662.0,21.7262,21.7719,21.6805,21.7628,17662.0
2018-03-28 11:30:00,23.78,23.8,23.7,23.73,14882.0,21.7353,21.7536,21.6622,21.6896,14882.0
2018-03-28 11:35:00,23.75,23.77,23.69,23.69,16508.0,21.7079,21.7262,21.6531,21.6531,16508.0
2018-03-28 11:40:00,23.7,23.79,23.7,23.79,18814.0,21.6622,21.7445,21.6622,21.7445,18814.0
2018-03-28 11:45:00,23.79,23.82,23.7,23.72,9363.0,21.7445,21.7719,21.6622,21.6805,9363.0
2018-03-28 11:50:00,23.72,23.72,23.64,23.64,8312.0,21.6805,21.6805,21.6074,21.6074,8312.0
2018-03-28 11:55:00,23.65,23.75,23.64,23.71,19978.0,21.6165,21.7079,21.6074,21.6714,19978.0
2018-03-28 12:00:00,23.72,23.73,23.66,23.66,11835.0,21.6805,21.6896,21.6257,21.6257,11835.0
2018-03-28 12:05:00,23.67,23.73,23.65,23.72,11285.0,21.6348,21.6896,21.6165,21.6805,11285.0
2018-03-28 12:10:00,23.71,23.84,23.71,23.82,7973.0,21.6714,21.7902,21.6714,21.7719,7973.0
2018-03-28 12:15:00,23.82,23.82,23.75,23.81,10790.0,21.7719,21.7719,21.7079,21.7628,10790.0
2018-03-28 12:20:00,23.82,23.83,23.72,23.74,14073.0,21.7719,21.781,21.6805,21.6988,14073.0
2018-03-28 12:25:00,23.75,23.8,23.7,23.7,25134.0,21.7079,21.7536,21.6622,21.6622,25134.0
2018-03-28 12:30:00,23.7,23.76,23.7,23.71,14260.0,21.6622,21.7171,21.6622,21.6714,14260.0
2018-03-28 12:35:00,23.71,23.76,23.71,23.72,7208.0,21.6714,21.7171,21.6714,21.6805,7208.0
2018-03-28 12:40:00,23.73,23.78,23.73,23.75,7025.0,21.6896,21.7353,21.6896,21.7079,7025.0
2018-03-28 12:45:00,23.73,23.77,23.7,23.7,7990.0,21.6896,21.7262,21.6622,21.6622,7990.0
2018-03-28 12:50:00,23.7,23.72,23.67,23.67,8010.0,21.6622,21.6805,21.6348,21.6348,8010.0
2018-03-28 12:55:00,23.65,23.67,23.59,23.59,9321.0,21.6165,21.6348,21.5617,21.5617,9321.0
2018-03-28 13:00:00,23.59,23.63,23.57,23.63,11308.0,21.5617,21.5982,21.5434,21.5982,11308.0
2018-03-28 13:05:00,23.62,23.68,23.61,23.63,11758.0,21.5891,21.6439,21.5799,21.5982,11758.0
2018-03-28 13:10:00,23.63,23.63,23.59,23.63,8743.0,21.5982,21.5982,21.5617,21.5982,8743.0
2018-03-28 13:15:00,23.62,23.66,23.6,23.62,8019.0,21.5891,21.6257,21.5708,21.5891,8019.0
2018-03-28 13:20:00,23.63,23.73,23.63,23.72,6893.0,21.5982,21.6896,21.5982,21.6805,6893.0
2018-03-28 13:25:00,23.72,23.73,23.69,23.69,6238.0,21.6805,21.6896,21.6531,21.6531,6238.0
2018-03-28 13:30:00,23.7,23.75,23.67,23.74,20462.0,21.6622,21.7079,21.6348,21.6988,20462.0
2018-03-28 13:35:00,23.73,23.77,23.67,23.68,15911.0,21.6896,21.7262,21.6348,21.6439,15911.0
2018-03-28 13:40:00,23.67,23.67,23.61,23.63,12743.0,21.6348,21.6348,21.5799,21.5982,12743.0
2018-03-28 13:45:00,23.62,23.7,23.62,23.65,14645.0,21.5891,21.6622,21.5891,21.6165,14645.0
2018-03-28 13:50:00,23.65,23.65,23.54,23.57,9152.0,21.6165,21.6165,21.516,21.5434,9152.0
2018-03-28 13:55:00,23.57,23.6,23.54,23.54,11530.0,21.5434,21.5708,21.516,21.516,11530.0
2018-03-28 14:00:00,23.54,23.56,23.46,23.48,17388.0,21.516,21.5342,21.4428,21.4611,17388.0
2018-03-28 14:05:00,23.49,23.49,23.44,23.48,16367.0,21.4703,21.4703,21.4246,21.4611,16367.0
2018-03-28 14:10:00,23.48,23.51,23.45,23.5,14280.0,21.4611,21.4885,21.4337,21.4794,14280.0
2018-03-28 14:15:00,23.5,23.55,23.49,23.49,14224.0,21.4794,21.5251,21.4703,21.4703,14224.0
2018-03-28 14:20:00,23.5,23.52,23.47,23.47,10960.0,21.4794,21.4977,21.452,21.452,10960.0
2018-03-28 14:25:00,23.48,23.51,23.44,23.45,14326.0,21.4611,21.4885,21.4246,21.4337,14326.0
2018-03-28 14:30:00,23.44,23.47,23.42,23.47,13859.0,21.4246,21.452,21.4063,21.452,13859.0
2018-03-28 14:35:00,23.48,23.64,23.47,23.64,17205.0,21.4611,21.6074,21.452,21.6074,17205.0
2018-03-28 14:40:00,23.65,23.67,23.53,23.53,19520.0,21.6165,21.6348,21.5068,21.5068,19520.0
2018-03-28 14:45:00,23.55,23.55,23.5,23.53,9578.0,21.5251,21.5251,21.4794,21.5068,9578.0
2018-03-28 14:50:00,23.52,23.53,23.48,23.5,17311.0,21.4977,21.5068,21.4611,21.4794,17311.0
2018-03-28 14:55:00,23.49,23.51,23.48,23.49,18425.0,21.4703,21.4885,21.4611,21.4703,18425.0
2018-03-28 15:00:00,23.49,23.52,23.48,23.48,17678.0,21.4703,21.4977,21.4611,21.4611,17678.0
2018-03-28 15:05:00,23.49,23.5,23.44,23.45,14971.0,21.4703,21.4794,21.4246,21.4337,14971.0
2018-03-28 15:10:00,23.45,23.52,23.45,23.52,16288.0,21.4337,21.4977,21.4337,21.4977,16288.0
2018-03-28 15:15:00,23.53,23.57,23.48,23.51,17622.0,21.5068,21.5434,21.4611,21.4885,17622.0
2018-03-28 15:20:00,23.52,23.54,23.48,23.53,21677.0,21.4977,21.516,21.4611,21.5068,21677.0
2018-03-28 15:25:00,23.53,23.54,23.48,23.51,12952.0,21.5068,21.516,21.4611,21.4885,12952.0
2018-03-28 15:30:00,23.51,23.54,23.49,23.49,21883.0,21.4885,21.516,21.4703,21.4703,21883.0
2018-03-28 15:35:00,23.5,23.59,23.5,23.58,33456.0,21.4794,21.5617,21.4794,21.5525,33456.0
2018-03-28 15:40:00,23.58,23.64,23.58,23.62,48121.0,21.5525,21.6074,21.5525,21.5891,48121.0
2018-03-28 15:45:00,23.63,23.69,23.61,23.66,50932.0,21.5982,21.6531,21.5799,21.6257,50932.0
2018-03-28 15:50:00,23.66,23.7,23.66,23.67,56267.0,21.6257,21.6622,21.6257,21.6348,56267.0
2018-03-28 15:55:00,23.67,23.67,23.62,23.64,77814.0,21.6348,21.6348,21.5891,21.6074,77814.0
2018-03-29 09:30:00,23.64,23.84,23.64,23.78,17791.0,21.6074,21.7902,21.6074,21.7353,17791.0
2018-03-29 09:35:00,23.81,23.88,23.77,23.83,6323.0,21.7628,21.8267,21.7262,21.781,6323.0
2018-03-29 09:40:00,23.8,23.86,23.73,23.86,6532.0,21.7536,21.8085,21.6896,21.8085,6532.0
2018-03-29 09:45:00,23.93,24.0,23.85,23.96,13382.0,21.8724,21.9364,21.7993,21.8999,13382.0
2018-03-29 09:50:00,23.96,24.15,23.86,24.15,42708.0,21.8999,22.0735,21.8085,22.0735,42708.0
2018-03-29 09:55:00,24.15,24.23,24.01,24.1,38270.0,22.0735,22.1466,21.9456,22.0278,38270.0
2018-03-29 10:00:00,24.11,24.25,24.05,24.15,68399.0,22.037,22.1649,21.9821,22.0735,68399.0
2018-03-29 10:05:00,24.15,24.25,24.07,24.11,26811.0,22.0735,22.1649,22.0004,22.037,26811.0
2018-03-29 10:10:00,24.1,24.15,24.04,24.07,17932.0,22.0278,22.0735,21.973,22.0004,17932.0
2018-03-29 10:15:00,24.04,24.07,23.99,24.03,19870.0,21.973,22.0004,21.9273,21.9638,19870.0
2018-03-29 10:20:00,24.03,24.06,23.98,24.06,16880.0,21.9638,21.9913,21.9181,21.9913,16880.0
2018-03-29 10:25:00,24.06,24.08,23.94,23.95,8604.0,21.9913,22.0095,21.8816,21.8907,8604.0
2018-03-29 10:30:00,23.93,24.07,23.9,24.07,11585.0,21.8724,22.0004,21.845,22.0004,11585.0
2018-03-29 10:35:00,24.08,24.16,24.07,24.13,17499.0,22.0095,22.0827,22.0004,22.0552,17499.0
2018-03-29 10:40:00,24.13,24.15,24.07,24.08,22313.0,22.0552,22.0735,22.0004,22.0095,22313.0
2018-03-29 10:45:00,24.08,24.11,24.04,24.1,16926.0,22.0095,22.037,21.973,22.0278,16926.0
2018-03-29 10:50:00,24.08,24.16,24.05,24.16,19122.0,22.0095,22.0827,21.9821,22.0827,19122.0
2018-03-29 10:55:00,24.17,24.28,24.17,24.28,16131.0,22.0918,22.1923,22.0918,22.1923,16131.0
2018-03-29 11:00:00,24.27,24.29,24.17,24.23,9900.0,22.1832,22.2015,22.0918,22.1466,9900.0
2018-03-29 11:05:00,24.24,24.32,24.22,24.25,25718.0,22.1558,22.2289,22.1375,22.1649,25718.0
2018-03-29 11:10:00,24.26,24.28,24.2,24.2,11603.0,22.1741,22.1923,22.1192,22.1192,11603.0
2018-03-29 11:15:00,24.18,24.18,24.07,24.08,14928.0,22.1009,22.1009,22.0004,22.0095,14928.0
2018-03-29 11:20:00,24.07,24.08,24.03,24.05,13388.0,22.0004,22.0095,21.9638,21.9821,13388.0
2018-03-29 11:25:00,24.05,24.19,24.05,24.15,23116.0,21.9821,22.1101,21.9821,22.0735,23116.0
2018-03-29 11:30:00,24.16,24.16,24.06,24.11,17242.0,22.0827,22.0827,21.9913,22.037,17242.0
2018-03-29 11:35:00,24.11,24.11,24.06,24.09,21039.0,22.037,22.037,21.9913,22.0187,21039.0
2018-03-29 11:40:00,24.1,24.17,24.1,24.1,6811.0,22.0278,22.0918,22.0278,22.0278,6811.0
2018-03-29 11:45:00,24.1,24.19,24.09,24.15,20638.0,22.0278,22.1101,22.0187,22.0735,20638.0
2018-03-29 11:50:00,24.17,24.21,24.13,24.18,22065.0,22.0918,22.1284,22.0552,22.1009,22065.0
2018-03-29 11:55:00,24.18,24.23,24.16,24.17,20847.0,22.1009,22.1466,22.0827,22.0918,20847.0
2018-03-29 12:00:00,24.18,24.24,24.17,24.18,66074.0,22.1009,22.1558,22.0918,22.1009,66074.0
2018-03-29 12:05:00,24.17,24.18,24.13,24.18,33880.0,22.0918,22.1009,22.0552,22.1009,33880.0
2018-03-29 12:10:00,24.18,24.22,24.16,24.17,6404.0,22.1009,22.1375,22.0827,22.0918,6404.0
2018-03-29 12:15:00,24.16,24.19,24.13,24.17,9836.0,22.0827,22.1101,22.0552,22.0918,9836.0
2018-03-29 12:20:00,24.18,24.18,24.14,24.16,3200.0,22.1009,22.1009,22.0644,22.0827,3200.0
2018-03-29 12:25:00,24.15,24.17,24.14,24.15,6514.0,22.0735,22.0918,22.0644,22.0735,6514.0
2018-03-29 12:30:00,24.13,24.14,24.1,24.13,7542.0,22.0552,22.0644,22.0278,22.0552,7542.0
2018-03-29 12:35:00,24.13,24.17,24.12,24.17,5662.0,22.0552,22.0918,22.0461,22.0918,5662.0
2018-03-29 12:40:00,24.17,24.25,24.17,24.23,32725.0,22.0918,22.1649,22.0918,22.1466,32725.0
2018-03-29 12:45:00,24.25,24.29,24.22,24.22,10464.0,22.1649,22.2015,22.1375,22.1375,10464.0
2018-03-29 12:50:00,24.22,24.24,24.21,24.23,7081.0,22.1375,22.1558,22.1284,22.1466,7081.0
2018-03-29 12:55:00,24.23,24.23,24.19,24.21,5221.0,22.1466,22.1466,22.1101,22.1284,5221.0
2018-03-29 13:00:00,24.21,24.22,24.12,24.13,10750.0,22.1284,22.1375,22.0461,22.0552,10750.0
2018-03-29 13:05:00,24.13,24.13,24.08,24.12,12804.0,22.0552,22.0552,22.0095,22.0461,12804.0
2018-03-29 13:10:00,24.12,24.16,24.12,24.14,6700.0,22.0461,22.0827,22.0461,22.0644,6700.0
2018-03-29 13:15:00,24.14,24.16,24.14,24.16,4444.0,22.0644,22.0827,22.0644,22.0827,4444.0
2018-03-29 13:20:00,24.15,24.15,24.11,24.13,7467.0,22.0735,22.0735,22.037,22.0552,7467.0
2018-03-29 13:25:00,24.13,24.16,24.09,24.16,7901.0,22.0552,22.0827,22.0187,22.0827,7901.0
2018-03-29 13:30:00,24.16,24.24,24.14,24.22,7123.0,22.0827,22.1558,22.0644,22.1375,7123.0
2018-03-29 13:35:00,24.21,24.23,24.19,24.21,4482.0,22.1284,22.1466,22.1101,22.1284,4482.0
2018-03-29 13:40:00,24.2,24.28,24.2,24.28,8553.0,22.1192,22.1923,22.1192,22.1923,8553.0
2018-03-29 13:45:00,24.27,24.27,24.18,24.2,9287.0,22.1832,22.1832,22.1009,22.1192,9287.0
2018-03-29 13:50:00,24.2,24.24,24.19,24.21,6620.0,22.1192,22.1558,22.1101,22.1284,6620.0
2018-03-29 13:55:00,24.2,24.26,24.19,24.21,11320.0,22.1192,22.1741,22.1101,22.1284,11320.0
2018-03-29 14:00:00,24.21,24.26,24.21,24.23,16001.0,22.1284,22.1741,22.1284,22.1466,16001.0
2018-03-29 14:05:00,24.23,24.25,24.21,24.25,9486.0,22.1466,22.1649,22.1284,22.1649,9486.0
2018-03-29 14:10:00,24.26,24.32,24.26,24.28,25991.0,22.1741,22.2289,22.1741,22.1923,25991.0
2018-03-29 14:15:00,24.28,24.29,24.24,24.25,8354.0,22.1923,22.2015,22.1558,22.1649,8354.0
2018-03-29 14:20:00,24.25,24.25,24.19,24.2,14054.0,22.1649,22.1649,22.1101,22.1192,14054.0
2018-03-29 14:25:00,24.2,24.22,24.18,24.19,15081.0,22.1192,22.1375,22.1009,22.1101,15081.0
2018-03-29 14:30:00,24.19,24.24,24.18,24.24,13691.0,22.1101,22.1558,22.1009,22.1558,13691.0
2018-03-29 14:35:00,24.23,24.25,24.21,24.22,11795.0,22.1466,22.1649,22.1284,22.1375,11795.0
2018-03-29 14:40:00,24.22,24.23,24.2,24.22,7415.0,22.1375,22.1466,22.1192,22.1375,7415.0
2018-03-29 14:45:00,24.21,24.23,24.19,24.21,24822.0,22.1284,22.1466,22.1101,22.1284,24822.0
2018-03-29 14:50:00,24.21,24.22,24.15,24.15,8940.0,22.1284,22.1375,22.0735,22.0735,8940.0
2018-03-29 14:55:00,24.16,24.16,24.07,24.1,25276.0,22.0827,22.0827,22.0004,22.0278,25276.0
2018-03-29 15:00:00,24.09,24.15,24.09,24.15,19997.0,22.0187,22.0735,22.0187,22.0735,19997.0
2018-03-29 15:05:00,24.14,24.16,24.11,24.16,20017.0,22.0644,22.0827,22.037,22.0827,20017.0
2018-03-29 15:10:00,24.15,24.17,24.15,24.17,24627.0,22.0735,22.0918,22.0735,22.0918,24627.0
2018-03-29 15:15:00,24.16,24.18,24.15,24.17,12731.0,22.0827,22.1009,22.0735,22.0918,12731.0
2018-03-29 15:20:00,24.16,24.2,24.15,24.18,20087.0,22.0827,22.1192,22.0735,22.1009,20087.0
2018-03-29 15:25:00,24.18,24.19,24.14,24.18,17284.0,22.1009,22.1101,22.0644,22.1009,17284.0
2018-03-29 15:30:00,24.17,24.18,24.15,24.17,25879.0,22.0918,22.1009,22.0735,22.0918,25879.0
2018-03-29 15:35:00,24.17,24.18,24.14,24.18,30431.0,22.0918,22.1009,22.0644,22.1009,30431.0
2018-03-29 15:40:00,24.19,24.21,24.18,24.21,40355.0,22.1101,22.1284,22.1009,22.1284,40355.0
2018-03-29 15:45:00,24.21,24.3,24.2,24.29,51547.0,22.1284,22.2106,22.1192,22.2015,51547.0
2018-03-29 15:50:00,24.3,24.32,24.26,24.28,84309.0,22.2106,22.2289,22.1741,22.1923,84309.0
2018-03-29 15:55:00,24.28,24.28,24.21,24.21,166004.0,22.1923,22.1923,22.1284,22.1284,166004.0
2018-04-02 09:30:00,24.12,24.2,24.02,24.07,39932.0,22.0461,22.1192,21.9547,22.0004,39932.0
2018-04-02 09:35:00,24.09,24.11,23.94,24.04,23554.0,22.0187,22.037,21.8816,21.973,23554.0
2018-04-02 09:40:00,24.04,24.11,24.02,24.11,14884.0,21.973,22.037,21.9547,22.037,14884.0
2018-04-02 09:45:00,24.12,24.2,24.09,24.16,24725.0,22.0461,22.1192,22.0187,22.0827,24725.0
2018-04-02 09:50:00,24.16,24.26,24.13,24.25,13751.0,22.0827,22.1741,22.0552,22.1649,13751.0
2018-04-02 09:55:00,24.24,24.3,24.21,24.28,17563.0,22.1558,22.2106,22.1284,22.1923,17563.0
2018-04-02 10:00:00,24.28,24.32,24.21,24.3,32378.0,22.1923,22.2289,22.1284,22.2106,32378.0
2018-04-02 10:05:00,24.31,24.32,24.19,24.2,13474.0,22.2198,22.2289,22.1101,22.1192,13474.0
2018-04-02 10:10:00,24.19,24.19,24.02,24.04,18361.0,22.1101,22.1101,21.9547,21.973,18361.0
2018-04-02 10:15:00,24.04,24.06,23.97,23.98,16002.0,21.973,21.9913,21.909,21.9181,16002.0
2018-04-02 10:20:00,23.99,24.16,23.99,24.14,14339.0,21.9273,22.0827,21.9273,22.0644,14339.0
2018-04-02 10:25:00,24.15,24.17,24.07,24.07,11833.0,22.0735,22.0918,22.0004,22.0004,11833.0
2018-04-02 10:30:00,24.07,24.07,24.03,24.05,9020.0,22.0004,22.0004,21.9638,21.9821,9020.0
2018-04-02 10:35:00,24.04,24.13,24.04,24.13,22128.0,21.973,22.0552,21.973,22.0552,22128.0
2018-04-02 10:40:00,24.13,24.21,24.09,24.2,24904.0,22.0552,22.1284,22.0187,22.1192,24904.0
2018-04-02 10:45:00,24.2,24.31,24.2,24.27,40809.0,22.1192,22.2198,22.1192,22.1832,40809.0
2018-04-02 10:50:00,24.27,24.31,24.22,24.25,18901.0,22.1832,22.2198,22.1375,22.1649,18901.0
2018-04-02 10:55:00,24.27,24.3,24.2,24.22,11203.0,22.1832,22.2106,22.1192,22.1375,11203.0
2018-04-02 11:00:00,24.23,24.28,24.22,24.24,9631.0,22.1466,22.1923,22.1375,22.1558,9631.0
2018-04-02 11:05:00,24.24,24.24,24.09,24.09,17881.0,22.1558,22.1558,22.0187,22.0187,17881.0
2018-04-02 11:10:00,24.08,24.09,23.98,23.99,65797.0,22.0095,22.0187,21.9181,21.9273,65797.0
2018-04-02 11:15:00,23.98,23.99,23.86,23.93,23049.0,21.9181,21.9273,21.8085,21.8724,23049.0
2018-04-02 11:20:00,23.93,23.99,23.9,23.92,21293.0,21.8724,21.9273,21.845,21.8633,21293.0
2018-04-02 11:25:00,23.92,23.93,23.86,23.88,15248.0,21.8633,21.8724,21.8085,21.8267,15248.0
2018-04-02 11:30:00,23.87,23.92,23.82,23.83,38026.0,21.8176,21.8633,21.7719,21.781,38026.0
2018-04-02 11:35:00,23.84,23.91,23.81,23.89,16355.0,21.7902,21.8542,21.7628,21.8359,16355.0
2018-04-02 11:40:00,23.89,23.89,23.78,23.8,19755.0,21.8359,21.8359,21.7353,21.7536,19755.0
2018-04-02 11:45:00,23.8,23.82,23.75,23.8,40391.0,21.7536,21.7719,21.7079,21.7536,40391.0
2018-04-02 11:50:00,23.79,23.79,23.67,23.69,18536.0,21.7445,21.7445,21.6348,21.6531,18536.0
2018-04-02 11:55:00,23.69,23.71,23.65,23.7,22891.0,21.6531,21.6714,21.6165,21.6622,22891.0
2018-04-02 12:00:00,23.71,23.73,23.62,23.64,25191.0,21.6714,21.6896,21.5891,21.6074,25191.0
2018-04-02 12:05:00,23.64,23.65,23.55,23.56,31403.0,21.6074,21.6165,21.5251,21.5342,31403.0
2018-04-02 12:10:00,23.56,23.63,23.54,23.62,43797.0,21.5342,21.5982,21.516,21.5891,43797.0
2018-04-02 12:15:00,23.62,23.63,23.54,23.61,10369.0,21.5891,21.5982,21.516,21.5799,10369.0
2018-04-02 12:20:00,23.6,23.62,23.59,23.61,12157.0,21.5708,21.5891,21.5617,21.5799,12157.0
2018-04-02 12:25:00,23.6,23.63,23.59,23.63,14660.0,21.5708,21.5982,21.5617,21.5982,14660.0
2018-04-02 12:30:00,23.63,23.63,23.6,23.6,14782.0,21.5982,21.5982,21.5708,21.5708,14782.0
2018-04-02 12:35:00,23.61,23.63,23.6,23.6,12053.0,21.5799,21.5982,21.5708,21.5708,12053.0
2018-04-02 12:40:00,23.61,23.73,23.6,23.71,35226.0,21.5799,21.6896,21.5708,21.6714,35226.0
2018-04-02 12:45:00,23.71,23.72,23.67,23.67,7636.0,21.6714,21.6805,21.6348,21.6348,7636.0
2018-04-02 12:50:00,23.66,23.7,23.63,23.68,9801.0,21.6257,21.6622,21.5982,21.6439,9801.0
2018-04-02 12:55:00,23.68,23.71,23.68,23.71,6748.0,21.6439,21.6714,21.6439,21.6714,6748.0
2018-04-02 13:00:00,23.71,23.71,23.67,23.68,7316.0,21.6714,21.6714,21.6348,21.6439,7316.0
2018-04-02 13:05:00,23.68,23.73,23.68,23.71,8879.0,21.6439,21.6896,21.6439,21.6714,8879.0
2018-04-02 13:10:00,23.71,23.75,23.7,23.75,11232.0,21.6714,21.7079,21.6622,21.7079,11232.0
2018-04-02 13:15:00,23.75,23.81,23.75,23.75,18397.0,21.7079,21.7628,21.7079,21.7079,18397.0
2018-04-02 13:20:00,23.74,23.75,23.72,23.74,8051.0,21.6988,21.7079,21.6805,21.6988,8051.0
2018-04-02 13:25:00,23.74,23.74,23.65,23.66,6851.0,21.6988,21.6988,21.6165,21.6257,6851.0
2018-04-02 13:30:00,23.67,23.72,23.67,23.71,7978.0,21.6348,21.6805,21.6348,21.6714,7978.0
2018-04-02 13:35:00,23.71,23.71,23.67,23.69,9400.0,21.6714,21.6714,21.6348,21.6531,9400.0
2018-04-02 13:40:00,23.69,23.69,23.59,23.59,16400.0,21.6531,21.6531,21.5617,21.5617,16400.0
2018-04-02 13:45:00,23.58,23.59,23.48,23.48,24499.0,21.5525,21.5617,21.4611,21.4611,24499.0
2018-04-02 13:50:00,23.48,23.49,23.39,23.4,20011.0,21.4611,21.4703,21.3789,21.388,20011.0
2018-04-02 13:55:00,23.4,23.4,23.32,23.32,14763.0,21.388,21.388,21.3149,21.3149,14763.0
2018-04-02 14:00:00,23.32,23.35,23.27,23.34,21072.0,21.3149,21.3423,21.2692,21.3332,21072.0
2018-04-02 14:05:00,23.35,23.37,23.32,23.34,15188.0,21.3423,21.3606,21.3149,21.3332,15188.0
2018-04-02 14:10:00,23.33,23.37,23.31,23.37,19937.0,21.324,21.3606,21.3057,21.3606,19937.0
2018-04-02 14:15:00,23.37,23.38,23.34,23.37,13237.0,21.3606,21.3697,21.3332,21.3606,13237.0
2018-04-02 14:20:00,23.36,23.4,23.35,23.37,23186.0,21.3514,21.388,21.3423,21.3606,23186.0
2018-04-02 14:25:00,23.37,23.37,23.27,23.32,14562.0,21.3606,21.3606,21.2692,21.3149,14562.0
2018-04-02 14:30:00,23.32,23.42,23.31,23.42,10394.0,21.3149,21.4063,21.3057,21.4063,10394.0
2018-04-02 14:35:00,23.43,23.45,23.38,23.42,13500.0,21.4154,21.4337,21.3697,21.4063,13500.0
2018-04-02 14:40:00,23.41,23.42,23.34,23.39,10938.0,21.3971,21.4063,21.3332,21.3789,10938.0
2018-04-02 14:45:00,23.39,23.5,23.38,23.5,7893.0,21.3789,21.4794,21.3697,21.4794,7893.0
2018-04-02 14:50:00,23.5,23.57,23.5,23.57,26707.0,21.4794,21.5434,21.4794,21.5434,26707.0
2018-04-02 14:55:00,23.57,23.6,23.55,23.59,17155.0,21.5434,21.5708,21.5251,21.5617,17155.0
2018-04-02 15:00:00,23.6,23.68,23.6,23.66,16375.0,21.5708,21.6439,21.5708,21.6257,16375.0
2018-04-02 15:05:00,23.64,23.65,23.61,23.64,15911.0,21.6074,21.6165,21.5799,21.6074,15911.0
2018-04-02 15:10:00,23.64,23.64,23.52,23.6,93445.0,21.6074,21.6074,21.4977,21.5708,93445.0
2018-04-02 15:15:00,23.59,23.65,23.58,23.65,29089.0,21.5617,21.6165,21.5525,21.6165,29089.0
2018-04-02 15:20:00,23.65,23.66,23.57,23.57,16453.0,21.6165,21.6257,21.5434,21.5434,16453.0
2018-04-02 15:25:00,23.56,23.56,23.52,23.53,26998.0,21.5342,21.5342,21.4977,21.5068,26998.0
2018-04-02 15:30:00,23.53,23.56,23.47,23.48,30412.0,21.5068,21.5342,21.452,21.4611,30412.0
2018-04-02 15:35:00,23.48,23.53,23.48,23.49,35050.0,21.4611,21.5068,21.4611,21.4703,35050.0
2018-04-02 15:40:00,23.5,23.58,23.48,23.56,36703.0,21.4794,21.5525,21.4611,21.5342,36703.0
2018-04-02 15:45:00,23.58,23.75,23.57,23.74,53282.0,21.5525,21.7079,21.5434,21.6988,53282.0
2018-04-02 15:50:00,23.74,23.8,23.7,23.78,79996.0,21.6988,21.7536,21.6622,21.7353,79996.0
2018-04-02 15:55:00,23.78,23.84,23.77,23.79,194097.0,21.7353,21.7902,21.7262,21.7445,194097.0
2018-04-03 09:30:00,23.93,24.2,23.89,24.2,41531.0,21.8724,22.1192,21.8359,22.1192,41531.0
2018-04-03 09:35:00,24.18,24.48,24.17,24.4,49767.0,22.1009,22.3751,22.0918,22.302,49767.0
2018-04-03 09:40:00,24.42,24.5,24.34,24.46,92329.0,22.3203,22.3934,22.2472,22.3569,92329.0
2018-04-03 09:45:00,24.47,24.57,24.4,24.53,115806.0,22.366,22.4574,22.302,22.4208,115806.0
2018-04-03 09:50:00,24.55,24.6,24.45,24.54,46458.0,22.4391,22.4848,22.3477,22.43,46458.0
2018-04-03 09:55:00,24.53,24.63,24.51,24.57,40860.0,22.4208,22.5122,22.4026,22.4574,40860.0
2018-04-03 10:00:00,24.56,24.71,24.53,24.65,45454.0,22.4483,22.5854,22.4208,22.5305,45454.0
2018-04-03 10:05:00,24.64,24.68,24.56,24.68,26603.0,22.5214,22.5579,22.4483,22.5579,26603.0
2018-04-03 10:10:00,24.67,24.72,24.5,24.5,34660.0,22.5488,22.5945,22.3934,22.3934,34660.0
2018-04-03 10:15:00,24.49,24.53,24.39,24.44,34512.0,22.3843,22.4208,22.2929,22.3386,34512.0
2018-04-03 10:20:00,24.43,24.55,24.38,24.51,33976.0,22.3294,22.4391,22.2837,22.4026,33976.0
2018-04-03 10:25:00,24.51,24.59,24.43,24.46,31491.0,22.4026,22.4757,22.3294,22.3569,31491.0
2018-04-03 10:30:00,24.46,24.75,24.46,24.72,41938.0,22.3569,22.6219,22.3569,22.5945,41938.0
2018-04-03 10:35:00,24.75,24.77,24.63,24.7,39780.0,22.6219,22.6402,22.5122,22.5762,39780.0
2018-04-03 10:40:00,24.7,24.79,24.69,24.73,47512.0,22.5762,22.6585,22.5671,22.6036,47512.0
2018-04-03 10:45:00,24.73,24.8,24.53,24.55,58088.0,22.6036,22.6676,22.4208,22.4391,58088.0
2018-04-03 10:50:00,24.55,24.65,24.51,24.54,84141.0,22.4391,22.5305,22.4026,22.43,84141.0
2018-04-03 10:55:00,24.53,24.65,24.53,24.59,88404.0,22.4208,22.5305,22.4208,22.4757,88404.0
2018-04-03 11:00:00,24.59,24.65,24.53,24.53,92954.0,22.4757,22.5305,22.4208,22.4208,92954.0
2018-04-03 11:05:00,24.54,24.55,24.43,24.45,76657.0,22.43,22.4391,22.3294,22.3477,76657.0
2018-04-03 11:10:00,24.44,24.47,24.33,24.35,36052.0,22.3386,22.366,22.238,22.2563,36052.0
2018-04-03 11:15:00,24.36,24.38,24.31,24.35,23539.0,22.2655,22.2837,22.2198,22.2563,23539.0
2018-04-03 11:20:00,24.35,24.43,24.31,24.42,16702.0,22.2563,22.3294,22.2198,22.3203,16702.0
2018-04-03 11:25:00,24.43,24.51,24.43,24.5,15174.0,22.3294,22.4026,22.3294,22.3934,15174.0
2018-04-03 11:30:00,24.49,24.52,24.42,24.44,20089.0,22.3843,22.4117,22.3203,22.3386,20089.0
2018-04-03 11:35:00,24.43,24.46,24.4,24.45,13131.0,22.3294,22.3569,22.302,22.3477,13131.0
2018-04-03 11:40:00,24.45,24.49,24.42,24.44,12704.0,22.3477,22.3843,22.3203,22.3386,12704.0
2018-04-03 11:45:00,24.44,24.59,24.44,24.58,24749.0,22.3386,22.4757,22.3386,22.4665,24749.0
2018-04-03 11:50:00,24.57,24.64,24.54,24.64,12804.0,22.4574,22.5214,22.43,22.5214,12804.0
2018-04-03 11:55:00,24.65,24.7,24.62,24.64,28541.0,22.5305,22.5762,22.5031,22.5214,28541.0
2018-04-03 12:00:00,24.64,24.66,24.58,24.63,16577.0,22.5214,22.5397,22.4665,22.5122,16577.0
2018-04-03 12:05:00,24.64,24.72,24.63,24.7,19773.0,22.5214,22.5945,22.5122,22.5762,19773.0
2018-04-03 12:10:00,24.7,24.75,24.7,24.72,21757.0,22.5762,22.6219,22.5762,22.5945,21757.0
2018-04-03 12:15:00,24.72,24.74,24.68,24.69,29413.0,22.5945,22.6128,22.5579,22.5671,29413.0
2018-04-03 12:20:00,24.7,24.72,24.64,24.64,14464.0,22.5762,22.5945,22.5214,22.5214,14464.0
2018-04-03 12:25:00,24.64,24.68,24.6,24.61,20483.0,22.5214,22.5579,22.4848,22.494,20483.0
2018-04-03 12:30:00,24.62,24.64,24.6,24.61,11327.0,22.5031,22.5214,22.4848,22.494,11327.0
2018-04-03 12:35:00,24.61,24.64,24.59,24.61,22659.0,22.494,22.5214,22.4757,22.494,22659.0
2018-04-03 12:40:00,24.61,24.66,24.61,24.63,12115.0,22.494,22.5397,22.494,22.5122,12115.0
2018-04-03 12:45:00,24.63,24.68,24.62,24.62,18191.0,22.5122,22.5579,22.5031,22.5031,18191.0
2018-04-03 12:50:00,24.63,24.69,24.6,24.64,28931.0,22.5122,22.5671,22.4848,22.5214,28931.0
2018-04-03 12:55:00,24.62,24.74,24.62,24.72,16946.0,22.5031,22.6128,22.5031,22.5945,16946.0
2018-04-03 13:00:00,24.71,24.8,24.7,24.79,22639.0,22.5854,22.6676,22.5762,22.6585,22639.0
2018-04-03 13:05:00,24.79,24.8,24.75,24.76,21089.0,22.6585,22.6676,22.6219,22.6311,21089.0
2018-04-03 13:10:00,24.77,24.8,24.76,24.79,13766.0,22.6402,22.6676,22.6311,22.6585,13766.0
2018-04-03 13:15:00,24.8,24.81,24.73,24.73,24689.0,22.6676,22.6768,22.6036,22.6036,24689.0
2018-04-03 13:20:00,24.75,24.83,24.74,24.82,17051.0,22.6219,22.6951,22.6128,22.6859,17051.0
2018-04-03 13:25:00,24.82,24.84,24.8,24.82,19497.0,22.6859,22.7042,22.6676,22.6859,19497.0
2018-04-03 13:30:00,24.83,24.84,24.81,24.82,17322.0,22.6951,22.7042,22.6768,22.6859,17322.0
2018-04-03 13:35:00,24.82,24.82,24.76,24.77,19112.0,22.6859,22.6859,22.6311,22.6402,19112.0
2018-04-03 13:40:00,24.78,24.81,24.77,24.8,14250.0,22.6493,22.6768,22.6402,22.6676,14250.0
2018-04-03 13:45:00,24.79,24.8,24.67,24.69,17464.0,22.6585,22.6676,22.5488,22.5671,17464.0
2018-04-03 13:50:00,24.69,24.77,24.69,24.77,19802.0,22.5671,22.6402,22.5671,22.6402,19802.0
2018-04-03 13:55:00,24.78,24.8,24.76,24.79,23150.0,22.6493,22.6676,22.6311,22.6585,23150.0
2018-04-03 14:00:00,24.79,24.8,24.74,24.78,33720.0,22.6585,22.6676,22.6128,22.6493,33720.0
2018-04-03 14:05:00,24.78,24.8,24.73,24.79,50535.0,22.6493,22.6676,22.6036,22.6585,50535.0
2018-04-03 14:10:00,24.79,24.87,24.77,24.84,34069.0,22.6585,22.7316,22.6402,22.7042,34069.0
2018-04-03 14:15:00,24.83,24.83,24.74,24.77,16662.0,22.6951,22.6951,22.6128,22.6402,16662.0
2018-04-03 14:20:00,24.78,24.84,24.77,24.83,14142.0,22.6493,22.7042,22.6402,22.6951,14142.0
2018-04-03 14:25:00,24.84,24.86,24.82,24.85,10700.0,22.7042,22.7225,22.6859,22.7133,10700.0
2018-04-03 14:30:00,24.85,24.87,24.81,24.81,21383.0,22.7133,22.7316,22.6768,22.6768,21383.0
2018-04-03 14:35:00,24.81,24.84,24.78,24.84,20458.0,22.6768,22.7042,22.6493,22.7042,20458.0
2018-04-03 14:40:00,24.84,24.85,24.81,24.83,17675.0,22.7042,22.7133,22.6768,22.6951,17675.0
2018-04-03 14:45:00,24.82,24.96,24.82,24.95,34477.0,22.6859,22.8139,22.6859,22.8047,34477.0
2018-04-03 14:50:00,24.94,24.95,24.86,24.89,38041.0,22.7956,22.8047,22.7225,22.7499,38041.0
2018-04-03 14:55:00,24.88,24.9,24.82,24.84,20756.0,22.7408,22.759,22.6859,22.7042,20756.0
2018-04-03 15:00:00,24.83,24.9,24.82,24.86,52531.0,22.6951,22.759,22.6859,22.7225,52531.0
2018-04-03 15:05:00,24.86,24.9,24.85,24.86,134930.0,22.7225,22.759,22.7133,22.7225,134930.0
2018-04-03 15:10:00,24.85,24.9,24.73,24.75,309365.0,22.7133,22.759,22.6036,22.6219,309365.0
2018-04-03 15:15:00,24.75,24.79,24.66,24.75,94797.0,22.6219,22.6585,22.5397,22.6219,94797.0
2018-04-03 15:20:00,24.75,24.83,24.72,24.77,85567.0,22.6219,22.6951,22.5945,22.6402,85567.0
2018-04-03 15:25:00,24.76,24.79,24.7,24.74,70793.0,22.6311,22.6585,22.5762,22.6128,70793.0
2018-04-03 15:30:00,24.74,24.75,24.66,24.71,83245.0,22.6128,22.6219,22.5397,22.5854,83245.0
2018-04-03 15:35:00,24.71,24.81,24.62,24.79,76882.0,22.5854,22.6768,22.5031,22.6585,76882.0
2018-04-03 15:40:00,24.8,24.85,24.75,24.79,93179.0,22.6676,22.7133,22.6219,22.6585,93179.0
2018-04-03 15:45:00,24.79,24.86,24.78,24.81,95531.0,22.6585,22.7225,22.6493,22.6768,95531.0
2018-04-03 15:50:00,24.81,24.83,24.8,24.82,98457.0,22.6768,22.6951,22.6676,22.6859,98457.0
2018-04-03 15:55:00,24.82,24.87,24.81,24.87,191517.0,22.6859,22.7316,22.6768,22.7316,191517.0
2018-04-04 09:30:00,24.58,25.0,24.56,24.89,138377.0,22.4665,22.8504,22.4483,22.7499,138377.0
2018-04-04 09:35:00,24.93,25.17,24.87,25.17,116619.0,22.7865,23.0058,22.7316,23.0058,116619.0
2018-04-04 09:40:00,25.18,25.2,24.9,24.92,32904.0,23.015,23.0332,22.759,22.7773,32904.0
2018-04-04 09:45:00,24.93,25.09,24.88,24.88,29642.0,22.7865,22.9327,22.7408,22.7408,29642.0
2018-04-04 09:50:00,24.87,25.1,24.85,25.1,41019.0,22.7316,22.9418,22.7133,22.9418,41019.0
2018-04-04 09:55:00,25.11,25.16,25.09,25.1,33447.0,22.951,22.9967,22.9327,22.9418,33447.0
2018-04-04 10:00:00,25.1,25.15,24.98,25.06,38524.0,22.9418,22.9875,22.8322,22.9053,38524.0
2018-04-04 10:05:00,25.06,25.08,24.99,25.03,32987.0,22.9053,22.9236,22.8413,22.8779,32987.0
2018-04-04 10:10:00,25.02,25.2,25.0,25.07,23780.0,22.8687,23.0332,22.8504,22.9144,23780.0
2018-04-04 10:15:00,25.05,25.23,25.05,25.18,42130.0,22.8961,23.0607,22.8961,23.015,42130.0
2018-04-04 10:20:00,25.17,25.23,25.12,25.19,37614.0,23.0058,23.0607,22.9601,23.0241,37614.0
2018-04-04 10:25:00,25.18,25.22,25.12,25.12,28635.0,23.015,23.0515,22.9601,22.9601,28635.0
2018-04-04 10:30:00,25.13,25.26,25.13,25.2,38955.0,22.9693,23.0881,22.9693,23.0332,38955.0
2018-04-04 10:35:00,25.21,25.21,25.1,25.2,25747.0,23.0424,23.0424,22.9418,23.0332,25747.0
2018-04-04 10:40:00,25.21,25.26,25.15,25.25,30116.0,23.0424,23.0881,22.9875,23.0789,30116.0
2018-04-04 10:45:00,25.24,25.36,25.23,25.34,60247.0,23.0698,23.1795,23.0607,23.1612,60247.0
2018-04-04 10:50:00,25.34,25.36,25.25,25.28,85900.0,23.1612,23.1795,23.0789,23.1064,85900.0
2018-04-04 10:55:00,25.28,25.39,25.28,25.33,35329.0,23.1064,23.2069,23.1064,23.1521,35329.0
2018-04-04 11:00:00,25.33,25.5,25.3,25.49,52524.0,23.1521,23.3074,23.1246,23.2983,52524.0
2018-04-04 11:05:00,25.5,25.64,25.46,25.62,100276.0,23.3074,23.4354,23.2709,23.4171,100276.0
2018-04-04 11:10:00,25.63,25.66,25.55,25.59,55932.0,23.4263,23.4537,23.3531,23.3897,55932.0
2018-04-04 11:15:00,25.59,25.77,25.57,25.7,99359.0,23.3897,23.5542,23.3714,23.4902,99359.0
2018-04-04 11:20:00,25.69,25.78,25.65,25.72,51558.0,23.4811,23.5634,23.4445,23.5085,51558.0
2018-04-04 11:25:00,25.72,25.73,25.55,25.62,47443.0,23.5085,23.5177,23.3531,23.4171,47443.0
2018-04-04 11:30:00,25.62,25.69,25.53,25.53,47062.0,23.4171,23.4811,23.3349,23.3349,47062.0
2018-04-04 11:35:00,25.53,25.56,25.36,25.39,42162.0,23.3349,23.3623,23.1795,23.2069,42162.0
2018-04-04 11:40:00,25.4,25.5,25.4,25.5,20105.0,23.216,23.3074,23.216,23.3074,20105.0
2018-04-04 11:45:00,25.5,25.59,25.46,25.57,26119.0,23.3074,23.3897,23.2709,23.3714,26119.0
2018-04-04 11:50:00,25.56,25.66,25.56,25.64,35471.0,23.3623,23.4537,23.3623,23.4354,35471.0
2018-04-04 11:55:00,25.65,25.76,25.63,25.7,47599.0,23.4445,23.5451,23.4263,23.4902,47599.0
2018-04-04 12:00:00,25.7,25.7,25.55,25.6,41400.0,23.4902,23.4902,23.3531,23.3988,41400.0
2018-04-04 12:05:00,25.59,25.72,25.59,25.66,28863.0,23.3897,23.5085,23.3897,23.4537,28863.0
2018-04-04 12:10:00,25.65,25.73,25.65,25.7,23485.0,23.4445,23.5177,23.4445,23.4902,23485.0
2018-04-04 12:15:00,25.69,25.7,25.6,25.65,26227.0,23.4811,23.4902,23.3988,23.4445,26227.0
2018-04-04 12:20:00,25.65,25.8,25.62,25.73,32814.0,23.4445,23.5816,23.4171,23.5177,32814.0
2018-04-04 12:25:00,25.73,25.79,25.72,25.75,17385.0,23.5177,23.5725,23.5085,23.5359,17385.0
2018-04-04 12:30:00,25.75,25.8,25.73,25.78,31779.0,23.5359,23.5816,23.5177,23.5634,31779.0
2018-04-04 12:35:00,25.78,25.79,25.66,25.75,23426.0,23.5634,23.5725,23.4537,23.5359,23426.0
2018-04-04 12:40:00,25.76,25.79,25.74,25.76,15708.0,23.5451,23.5725,23.5268,23.5451,15708.0
2018-04-04 12:45:00,25.77,25.8,25.75,25.78,12616.0,23.5542,23.5816,23.5359,23.5634,12616.0
2018-04-04 12:50:00,25.78,25.84,25.76,25.79,31961.0,23.5634,23.6182,23.5451,23.5725,31961.0
2018-04-04 12:55:00,25.78,25.84,25.77,25.83,12414.0,23.5634,23.6182,23.5542,23.6091,12414.0
2018-04-04 13:00:00,25.82,25.85,25.78,25.85,10978.0,23.5999,23.6273,23.5634,23.6273,10978.0
2018-04-04 13:05:00,25.85,25.86,25.79,25.82,14105.0,23.6273,23.6365,23.5725,23.5999,14105.0
2018-04-04 13:10:00,25.83,25.9,25.81,25.86,24781.0,23.6091,23.673,23.5908,23.6365,24781.0
2018-04-04 13:15:00,25.85,25.85,25.78,25.8,15433.0,23.6273,23.6273,23.5634,23.5816,15433.0
2018-04-04 13:20:00,25.8,25.83,25.78,25.83,22551.0,23.5816,23.6091,23.5634,23.6091,22551.0
2018-04-04 13:25:00,25.84,25.84,25.78,25.81,11328.0,23.6182,23.6182,23.5634,23.5908,11328.0
2018-04-04 13:30:00,25.81,25.82,25.8,25.8,6324.0,23.5908,23.5999,23.5816,23.5816,6324.0
2018-04-04 13:35:00,25.8,25.85,25.79,25.79,16002.0,23.5816,23.6273,23.5725,23.5725,16002.0
2018-04-04 13:40:00,25.8,25.89,25.79,25.89,15560.0,23.5816,23.6639,23.5725,23.6639,15560.0
2018-04-04 13:45:00,25.89,25.94,25.84,25.86,63085.0,23.6639,23.7096,23.6182,23.6365,63085.0
2018-04-04 13:50:00,25.86,25.87,25.83,25.87,11751.0,23.6365,23.6456,23.6091,23.6456,11751.0
2018-04-04 13:55:00,25.88,25.96,25.87,25.96,18128.0,23.6548,23.7279,23.6456,23.7279,18128.0
2018-04-04 14:00:00,25.97,25.98,25.92,25.97,23278.0,23.737,23.7462,23.6913,23.737,23278.0
2018-04-04 14:05:00,25.97,25.99,25.92,25.93,15039.0,23.737,23.7553,23.6913,23.7005,15039.0
2018-04-04 14:10:00,25.93,26.07,25.92,26.04,64043.0,23.7005,23.8284,23.6913,23.801,64043.0
2018-04-04 14:15:00,26.05,26.19,26.05,26.17,68139.0,23.8102,23.9381,23.8102,23.9198,68139.0
2018-04-04 14:20:00,26.18,26.2,26.13,26.15,40427.0,23.929,23.9473,23.8833,23.9016,40427.0
2018-04-04 14:25:00,26.15,26.2,26.12,26.18,47247.0,23.9016,23.9473,23.8741,23.929,47247.0
2018-04-04 14:30:00,26.18,26.25,26.18,26.23,48358.0,23.929,23.993,23.929,23.9747,48358.0
2018-04-04 14:35:00,26.23,26.24,26.17,26.19,25363.0,23.9747,23.9838,23.9198,23.9381,25363.0
2018-04-04 14:40:00,26.18,26.26,26.18,26.23,28996.0,23.929,24.0021,23.929,23.9747,28996.0
2018-04-04 14:45:00,26.23,26.23,26.16,26.18,27549.0,23.9747,23.9747,23.9107,23.929,27549.0
2018-04-04 14:50:00,26.17,26.2,26.14,26.19,26629.0,23.9198,23.9473,23.8924,23.9381,26629.0
2018-04-04 14:55:00,26.19,26.24,26.18,26.24,30912.0,23.9381,23.9838,23.929,23.9838,30912.0
2018-04-04 15:00:00,26.24,26.26,26.21,26.23,38694.0,23.9838,24.0021,23.9564,23.9747,38694.0
2018-04-04 15:05:00,26.23,26.24,26.17,26.19,26005.0,23.9747,23.9838,23.9198,23.9381,26005.0
2018-04-04 15:10:00,26.2,26.23,26.17,26.2,25783.0,23.9473,23.9747,23.9198,23.9473,25783.0
2018-04-04 15:15:00,26.21,26.23,26.17,26.17,18633.0,23.9564,23.9747,23.9198,23.9198,18633.0
2018-04-04 15:20:00,26.18,26.32,26.17,26.3,36873.0,23.929,24.0569,23.9198,24.0387,36873.0
2018-04-04 15:25:00,26.3,26.32,26.24,26.28,45790.0,24.0387,24.0569,23.9838,24.0204,45790.0
2018-04-04 15:30:00,26.28,26.32,26.22,26.23,57630.0,24.0204,24.0569,23.9655,23.9747,57630.0
2018-04-04 15:35:00,26.23,26.31,26.22,26.31,45378.0,23.9747,24.0478,23.9655,24.0478,45378.0
2018-04-04 15:40:00,26.31,26.31,26.25,26.26,54433.0,24.0478,24.0478,23.993,24.0021,54433.0
2018-04-04 15:45:00,26.26,26.3,26.25,26.27,90549.0,24.0021,24.0387,23.993,24.0112,90549.0
2018-04-04 15:50:00,26.28,26.34,26.27,26.34,112762.0,24.0204,24.0752,24.0112,24.0752,112762.0
2018-04-04 15:55:00,26.34,26.35,26.28,26.3,262730.0,24.0752,24.0844,24.0204,24.0387,262730.0
2018-04-05 09:30:00,26.42,26.47,26.12,26.46,118839.0,24.1483,24.194,23.8741,24.1849,118839.0
2018-04-05 09:35:00,26.44,26.58,26.39,26.53,37673.0,24.1666,24.2946,24.1209,24.2489,37673.0
2018-04-05 09:40:00,26.54,26.58,26.31,26.32,95876.0,24.258,24.2946,24.0478,24.0569,95876.0
2018-04-05 09:45:00,26.31,26.37,26.18,26.29,82377.0,24.0478,24.1026,23.929,24.0295,82377.0
2018-04-05 09:50:00,26.29,26.35,26.25,26.3,77035.0,24.0295,24.0844,23.993,24.0387,77035.0
2018-04-05 09:55:00,26.31,26.43,26.31,26.41,37091.0,24.0478,24.1575,24.0478,24.1392,37091.0
2018-04-05 10:00:00,26.41,26.52,26.32,26.49,48498.0,24.1392,24.2397,24.0569,24.2123,48498.0
2018-04-05 10:05:00,26.51,26.55,26.42,26.47,33592.0,24.2306,24.2672,24.1483,24.194,33592.0
2018-04-05 10:10:00,26.47,26.57,26.45,26.57,40788.0,24.194,24.2854,24.1758,24.2854,40788.0
2018-04-05 10:15:00,26.56,26.62,26.46,26.48,47053.0,24.2763,24.3311,24.1849,24.2032,47053.0
2018-04-05 10:20:00,26.48,26.51,26.43,26.48,41657.0,24.2032,24.2306,24.1575,24.2032,41657.0
2018-04-05 10:25:00,26.47,26.55,26.42,26.53,32843.0,24.194,24.2672,24.1483,24.2489,32843.0
2018-04-05 10:30:00,26.53,26.6,26.52,26.52,32871.0,24.2489,24.3129,24.2397,24.2397,32871.0
2018-04-05 10:35:00,26.52,26.56,26.47,26.49,37280.0,24.2397,24.2763,24.194,24.2123,37280.0
2018-04-05 10:40:00,26.49,26.5,26.44,26.48,29866.0,24.2123,24.2215,24.1666,24.2032,29866.0
2018-04-05 10:45:00,26.48,26.5,26.31,26.45,42729.0,24.2032,24.2215,24.0478,24.1758,42729.0
2018-04-05 10:50:00,26.45,26.46,26.36,26.38,33664.0,24.1758,24.1849,24.0935,24.1118,33664.0
2018-04-05 10:55:00,26.37,26.4,26.34,26.35,26041.0,24.1026,24.1301,24.0752,24.0844,26041.0
2018-04-05 11:00:00,26.33,26.36,26.25,26.36,57708.0,24.0661,24.0935,23.993,24.0935,57708.0
2018-04-05 11:05:00,26.37,26.44,26.34,26.35,26848.0,24.1026,24.1666,24.0752,24.0844,26848.0
2018-04-05 11:10:00,26.35,26.35,26.24,26.26,45102.0,24.0844,24.0844,23.9838,24.0021,45102.0
2018-04-05 11:15:00,26.26,26.29,26.09,26.17,80437.0,24.0021,24.0295,23.8467,23.9198,80437.0
2018-04-05 11:20:00,26.16,26.19,26.05,26.05,34514.0,23.9107,23.9381,23.8102,23.8102,34514.0
2018-04-05 11:25:00,26.05,26.16,26.01,26.13,55578.0,23.8102,23.9107,23.7736,23.8833,55578.0
2018-04-05 11:30:00,26.13,26.36,26.12,26.28,62558.0,23.8833,24.0935,23.8741,24.0204,62558.0
2018-04-05 11:35:00,26.29,26.35,26.23,26.23,25335.0,24.0295,24.0844,23.9747,23.9747,25335.0
2018-04-05 11:40:00,26.22,26.27,26.19,26.19,23125.0,23.9655,24.0112,23.9381,23.9381,23125.0
2018-04-05 11:45:00,26.18,26.22,26.15,26.17,18921.0,23.929,23.9655,23.9016,23.9198,18921.0
2018-04-05 11:50:00,26.16,26.25,26.13,26.23,26714.0,23.9107,23.993,23.8833,23.9747,26714.0
2018-04-05 11:55:00,26.23,26.31,26.2,26.2,18936.0,23.9747,24.0478,23.9473,23.9473,18936.0
2018-04-05 12:00:00,26.19,26.26,26.19,26.26,17233.0,23.9381,24.0021,23.9381,24.0021,17233.0
2018-04-05 12:05:00,26.26,26.31,26.23,26.3,20705.0,24.0021,24.0478,23.9747,24.0387,20705.0
2018-04-05 12:10:00,26.31,26.34,26.28,26.28,18920.0,24.0478,24.0752,24.0204,24.0204,18920.0
2018-04-05 12:15:00,26.27,26.4,26.26,26.4,25726.0,24.0112,24.1301,24.0021,24.1301,25726.0
2018-04-05 12:20:00,26.4,26.49,26.4,26.49,20548.0,24.1301,24.2123,24.1301,24.2123,20548.0
2018-04-05 12:25:00,26.49,26.55,26.47,26.54,25936.0,24.2123,24.2672,24.194,24.258,25936.0
2018-04-05 12:30:00,26.55,26.57,26.46,26.52,55858.0,24.2672,24.2854,24.1849,24.2397,55858.0
2018-04-05 12:35:00,26.52,26.53,26.39,26.48,20967.0,24.2397,24.2489,24.1209,24.2032,20967.0
2018-04-05 12:40:00,26.48,26.49,26.42,26.44,19772.0,24.2032,24.2123,24.1483,24.1666,19772.0
2018-04-05 12:45:00,26.44,26.51,26.42,26.46,36487.0,24.1666,24.2306,24.1483,24.1849,36487.0
2018-04-05 12:50:00,26.46,26.48,26.41,26.45,29600.0,24.1849,24.2032,24.1392,24.1758,29600.0
2018-04-05 12:55:00,26.44,26.44,26.3,26.3,27713.0,24.1666,24.1666,24.0387,24.0387,27713.0
2018-04-05 13:00:00,26.29,26.33,26.28,26.32,15157.0,24.0295,24.0661,24.0204,24.0569,15157.0
2018-04-05 13:05:00,26.34,26.42,26.34,26.41,11509.0,24.0752,24.1483,24.0752,24.1392,11509.0
2018-04-05 13:10:00,26.42,26.5,26.4,26.46,27623.0,24.1483,24.2215,24.1301,24.1849,27623.0
2018-04-05 13:15:00,26.45,26.47,26.4,26.47,12277.0,24.1758,24.194,24.1301,24.194,12277.0
2018-04-05 13:20:00,26.47,26.5,26.42,26.45,16301.0,24.194,24.2215,24.1483,24.1758,16301.0
2018-04-05 13:25:00,26.45,26.48,26.45,26.46,15667.0,24.1758,24.2032,24.1758,24.1849,15667.0
2018-04-05 13:30:00,26.46,26.47,26.4,26.4,20010.0,24.1849,24.194,24.1301,24.1301,20010.0
2018-04-05 13:35:00,26.39,26.41,26.33,26.35,19678.0,24.1209,24.1392,24.0661,24.0844,19678.0
2018-04-05 13:40:00,26.35,26.36,26.28,26.29,31328.0,24.0844,24.0935,24.0204,24.0295,31328.0
2018-04-05 13:45:00,26.3,26.33,26.27,26.32,19110.0,24.0387,24.0661,24.0112,24.0569,19110.0
2018-04-05 13:50:00,26.32,26.42,26.29,26.41,19581.0,24.0569,24.1483,24.0295,24.1392,19581.0
2018-04-05 13:55:00,26.42,26.44,26.33,26.35,16200.0,24.1483,24.1666,24.0661,24.0844,16200.0
2018-04-05 14:00:00,26.35,26.4,26.32,26.37,20800.0,24.0844,24.1301,24.0569,24.1026,20800.0
2018-04-05 14:05:00,26.37,26.39,26.34,26.38,18954.0,24.1026,24.1209,24.0752,24.1118,18954.0
2018-04-05 14:10:00,26.38,26.47,26.36,26.46,47220.0,24.1118,24.194,24.0935,24.1849,47220.0
2018-04-05 14:15:00,26.46,26.5,26.46,26.49,36760.0,24.1849,24.2215,24.1849,24.2123,36760.0
2018-04-05 14:20:00,26.49,26.5,26.44,26.47,28450.0,24.2123,24.2215,24.1666,24.194,28450.0
2018-04-05 14:25:00,26.46,26.48,26.41,26.46,27300.0,24.1849,24.2032,24.1392,24.1849,27300.0
2018-04-05 14:30:00,26.46,26.5,26.46,26.49,17130.0,24.1849,24.2215,24.1849,24.2123,17130.0
2018-04-05 14:35:00,26.5,26.5,26.44,26.47,16478.0,24.2215,24.2215,24.1666,24.194,16478.0
2018-04-05 14:40:00,26.48,26.54,26.46,26.52,23258.0,24.2032,24.258,24.1849,24.2397,23258.0
2018-04-05 14:45:00,26.52,26.67,26.51,26.66,100994.0,24.2397,24.3768,24.2306,24.3677,100994.0
2018-04-05 14:50:00,26.66,26.67,26.6,26.67,36897.0,24.3677,24.3768,24.3129,24.3768,36897.0
2018-04-05 14:55:00,26.67,26.73,26.61,26.68,35350.0,24.3768,24.4317,24.322,24.386,35350.0
2018-04-05 15:00:00,26.69,26.76,26.68,26.73,72260.0,24.3951,24.4591,24.386,24.4317,72260.0
2018-04-05 15:05:00,26.73,26.78,26.68,26.76,32799.0,24.4317,24.4774,24.386,24.4591,32799.0
2018-04-05 15:10:00,26.76,26.81,26.72,26.72,54780.0,24.4591,24.5048,24.4225,24.4225,54780.0
2018-04-05 15:15:00,26.73,26.76,26.67,26.68,41028.0,24.4317,24.4591,24.3768,24.386,41028.0
2018-04-05 15:20:00,26.68,26.71,26.66,26.69,40931.0,24.386,24.4134,24.3677,24.3951,40931.0
2018-04-05 15:25:00,26.7,26.7,26.63,26.65,29563.0,24.4043,24.4043,24.3403,24.3586,29563.0
2018-04-05 15:30:00,26.66,26.67,26.6,26.61,39022.0,24.3677,24.3768,24.3129,24.322,39022.0
2018-04-05 15:35:00,26.61,26.67,26.6,26.61,51994.0,24.322,24.3768,24.3129,24.322,51994.0
2018-04-05 15:40:00,26.61,26.71,26.6,26.68,47747.0,24.322,24.4134,24.3129,24.386,47747.0
2018-04-05 15:45:00,26.69,26.74,26.68,26.73,66008.0,24.3951,24.4408,24.386,24.4317,66008.0
2018-04-05 15:50:00,26.73,26.77,26.69,26.76,83356.0,24.4317,24.4682,24.3951,24.4591,83356.0
2018-04-05 15:55:00,26.75,26.76,26.69,26.69,140629.0,24.45,24.4591,24.3951,24.3951,140629.0
2018-04-06 09:30:00,26.45,27.03,26.29,26.84,109900.0,24.1758,24.7059,24.0295,24.5322,109900.0
2018-04-06 09:35:00,26.9,27.19,26.73,27.13,46880.0,24.5871,24.8521,24.4317,24.7973,46880.0
2018-04-06 09:40:00,27.14,27.35,27.01,27.23,108478.0,24.8064,24.9984,24.6876,24.8887,108478.0
2018-04-06 09:45:00,27.25,27.27,26.97,27.1,48886.0,24.907,24.9253,24.651,24.7699,48886.0
2018-04-06 09:50:00,27.12,27.27,27.12,27.2,54009.0,24.7881,24.9253,24.7881,24.8613,54009.0
2018-04-06 09:55:00,27.2,27.35,27.1,27.2,82815.0,24.8613,24.9984,24.7699,24.8613,82815.0
2018-04-06 10:00:00,27.21,27.4,27.18,27.38,65983.0,24.8704,25.0441,24.843,25.0258,65983.0
2018-04-06 10:05:00,27.37,27.41,27.22,27.41,78461.0,25.0167,25.0532,24.8796,25.0532,78461.0
2018-04-06 10:10:00,27.42,27.5,27.34,27.4,96663.0,25.0624,25.1355,24.9892,25.0441,96663.0
2018-04-06 10:15:00,27.42,27.46,27.3,27.35,66875.0,25.0624,25.0989,24.9527,24.9984,66875.0
2018-04-06 10:20:00,27.36,27.39,27.23,27.28,55125.0,25.0075,25.0349,24.8887,24.9344,55125.0
2018-04-06 10:25:00,27.27,27.31,27.15,27.16,60106.0,24.9253,24.9618,24.8156,24.8247,60106.0
2018-04-06 10:30:00,27.15,27.31,27.15,27.28,34959.0,24.8156,24.9618,24.8156,24.9344,34959.0
2018-04-06 10:35:00,27.3,27.42,27.29,27.38,28608.0,24.9527,25.0624,24.9435,25.0258,28608.0
2018-04-06 10:40:00,27.39,27.44,27.26,27.29,42881.0,25.0349,25.0806,24.9161,24.9435,42881.0
2018-04-06 10:45:00,27.28,27.33,27.22,27.28,40570.0,24.9344,24.9801,24.8796,24.9344,40570.0
2018-04-06 10:50:00,27.28,27.28,27.15,27.21,46620.0,24.9344,24.9344,24.8156,24.8704,46620.0
2018-04-06 10:55:00,27.22,27.35,27.21,27.3,45217.0,24.8796,24.9984,24.8704,24.9527,45217.0
2018-04-06 11:00:00,27.29,27.32,27.16,27.24,43209.0,24.9435,24.971,24.8247,24.8978,43209.0
2018-04-06 11:05:00,27.22,27.28,27.21,27.28,64842.0,24.8796,24.9344,24.8704,24.9344,64842.0
2018-04-06 11:10:00,27.28,27.33,27.22,27.31,25969.0,24.9344,24.9801,24.8796,24.9618,25969.0
2018-04-06 11:15:00,27.31,27.37,27.21,27.24,47494.0,24.9618,25.0167,24.8704,24.8978,47494.0
2018-04-06 11:20:00,27.25,27.27,27.11,27.13,28756.0,24.907,24.9253,24.779,24.7973,28756.0
2018-04-06 11:25:00,27.14,27.25,27.13,27.18,64538.0,24.8064,24.907,24.7973,24.843,64538.0
2018-04-06 11:30:00,27.2,27.25,27.15,27.24,42476.0,24.8613,24.907,24.8156,24.8978,42476.0
2018-04-06 11:35:00,27.23,27.32,27.2,27.31,23863.0,24.8887,24.971,24.8613,24.9618,23863.0
2018-04-06 11:40:00,27.3,27.38,27.3,27.32,58372.0,24.9527,25.0258,24.9527,24.971,58372.0
2018-04-06 11:45:00,27.31,27.39,27.31,27.34,22074.0,24.9618,25.0349,24.9618,24.9892,22074.0
2018-04-06 11:50:00,27.34,27.4,27.26,27.39,42008.0,24.9892,25.0441,24.9161,25.0349,42008.0
2018-04-06 11:55:00,27.38,27.47,27.36,27.45,37409.0,25.0258,25.1081,25.0075,25.0898,37409.0
2018-04-06 12:00:00,27.44,27.49,27.43,27.43,33776.0,25.0806,25.1263,25.0715,25.0715,33776.0
2018-04-06 12:05:00,27.43,27.53,27.42,27.52,75309.0,25.0715,25.1629,25.0624,25.1538,75309.0
2018-04-06 12:10:00,27.51,27.51,27.31,27.32,48960.0,25.1446,25.1446,24.9618,24.971,48960.0
2018-04-06 12:15:00,27.32,27.35,27.25,27.25,35073.0,24.971,24.9984,24.907,24.907,35073.0
2018-04-06 12:20:00,27.26,27.33,27.17,27.32,52828.0,24.9161,24.9801,24.8339,24.971,52828.0
2018-04-06 12:25:00,27.34,27.36,27.26,27.27,40711.0,24.9892,25.0075,24.9161,24.9253,40711.0
2018-04-06 12:30:00,27.26,27.31,27.24,27.3,19845.0,24.9161,24.9618,24.8978,24.9527,19845.0
2018-04-06 12:35:00,27.3,27.34,27.29,27.3,26546.0,24.9527,24.9892,24.9435,24.9527,26546.0
2018-04-06 12:40:00,27.3,27.33,27.21,27.21,26494.0,24.9527,24.9801,24.8704,24.8704,26494.0
2018-04-06 12:45:00,27.21,27.25,27.18,27.21,38852.0,24.8704,24.907,24.843,24.8704,38852.0
2018-04-06 12:50:00,27.22,27.22,27.13,27.14,38607.0,24.8796,24.8796,24.7973,24.8064,38607.0
2018-04-06 12:55:00,27.14,27.19,27.11,27.13,32460.0,24.8064,24.8521,24.779,24.7973,32460.0
2018-04-06 13:00:00,27.14,27.21,27.12,27.19,85399.0,24.8064,24.8704,24.7881,24.8521,85399.0
2018-04-06 13:05:00,27.18,27.21,27.15,27.2,16398.0,24.843,24.8704,24.8156,24.8613,16398.0
2018-04-06 13:10:00,27.2,27.26,27.16,27.25,42586.0,24.8613,24.9161,24.8247,24.907,42586.0
2018-04-06 13:15:00,27.23,27.24,27.14,27.19,20125.0,24.8887,24.8978,24.8064,24.8521,20125.0
2018-04-06 13:20:00,27.18,27.24,27.17,27.21,31808.0,24.843,24.8978,24.8339,24.8704,31808.0
2018-04-06 13:25:00,27.21,27.29,27.2,27.29,22113.0,24.8704,24.9435,24.8613,24.9435,22113.0
2018-04-06 13:30:00,27.29,27.3,27.23,27.24,9700.0,24.9435,24.9527,24.8887,24.8978,9700.0
2018-04-06 13:35:00,27.24,27.31,27.22,27.22,16582.0,24.8978,24.9618,24.8796,24.8796,16582.0
2018-04-06 13:40:00,27.21,27.27,27.21,27.23,12662.0,24.8704,24.9253,24.8704,24.8887,12662.0
2018-04-06 13:45:00,27.22,27.23,27.17,27.19,25549.0,24.8796,24.8887,24.8339,24.8521,25549.0
2018-04-06 13:50:00,27.19,27.21,27.15,27.17,31141.0,24.8521,24.8704,24.8156,24.8339,31141.0
2018-04-06 13:55:00,27.17,27.2,27.13,27.14,21260.0,24.8339,24.8613,24.7973,24.8064,21260.0
2018-04-06 14:00:00,27.14,27.15,27.1,27.13,51473.0,24.8064,24.8156,24.7699,24.7973,51473.0
2018-04-06 14:05:00,27.14,27.14,27.05,27.08,30903.0,24.8064,24.8064,24.7242,24.7516,30903.0
2018-04-06 14:10:00,27.08,27.14,27.08,27.13,42109.0,24.7516,24.8064,24.7516,24.7973,42109.0
2018-04-06 14:15:00,27.13,27.14,27.08,27.11,46892.0,24.7973,24.8064,24.7516,24.779,46892.0
2018-04-06 14:20:00,27.11,27.19,27.11,27.16,35602.0,24.779,24.8521,24.779,24.8247,35602.0
2018-04-06 14:25:00,27.16,27.18,27.12,27.17,44762.0,24.8247,24.843,24.7881,24.8339,44762.0
2018-04-06 14:30:00,27.16,27.21,27.1,27.11,36015.0,24.8247,24.8704,24.7699,24.779,36015.0
2018-04-06 14:35:00,27.11,27.12,27.06,27.06,44034.0,24.779,24.7881,24.7333,24.7333,44034.0
2018-04-06 14:40:00,27.06,27.12,27.05,27.1,46940.0,24.7333,24.7881,24.7242,24.7699,46940.0
2018-04-06 14:45:00,27.11,27.11,27.02,27.03,50759.0,24.779,24.779,24.6967,24.7059,50759.0
2018-04-06 14:50:00,27.02,27.06,27.0,27.03,76906.0,24.6967,24.7333,24.6785,24.7059,76906.0
2018-04-06 14:55:00,27.03,27.14,27.01,27.14,55851.0,24.7059,24.8064,24.6876,24.8064,55851.0
2018-04-06 15:00:00,27.13,27.23,27.13,27.16,74548.0,24.7973,24.8887,24.7973,24.8247,74548.0
2018-04-06 15:05:00,27.17,27.24,27.14,27.23,63672.0,24.8339,24.8978,24.8064,24.8887,63672.0
2018-04-06 15:10:00,27.24,27.34,27.23,27.34,61875.0,24.8978,24.9892,24.8887,24.9892,61875.0
2018-04-06 15:15:00,27.35,27.4,27.28,27.28,53297.0,24.9984,25.0441,24.9344,24.9344,53297.0
2018-04-06 15:20:00,27.27,27.3,27.18,27.24,59076.0,24.9253,24.9527,24.843,24.8978,59076.0
2018-04-06 15:25:00,27.25,27.26,27.2,27.24,43092.0,24.907,24.9161,24.8613,24.8978,43092.0
2018-04-06 15:30:00,27.24,27.35,27.22,27.33,64992.0,24.8978,24.9984,24.8796,24.9801,64992.0
2018-04-06 15:35:00,27.33,27.42,27.32,27.42,59578.0,24.9801,25.0624,24.971,25.0624,59578.0
2018-04-06 15:40:00,27.42,27.47,27.37,27.41,104198.0,25.0624,25.1081,25.0167,25.0532,104198.0
2018-04-06 15:45:00,27.41,27.49,27.38,27.43,106301.0,25.0532,25.1263,25.0258,25.0715,106301.0
2018-04-06 15:50:00,27.43,27.54,27.42,27.46,138642.0,25.0715,25.172,25.0624,25.0989,138642.0
2018-04-06 15:55:00,27.46,27.47,27.36,27.37,207364.0,25.0989,25.1081,25.0075,25.0167,207364.0
2018-04-09 09:30:00,27.34,27.7,27.34,27.6,95047.0,24.9892,25.3183,24.9892,25.2269,95047.0
2018-04-09 09:35:00,27.59,27.6,27.33,27.37,54560.0,25.2177,25.2269,24.9801,25.0167,54560.0
2018-04-09 09:40:00,27.34,27.52,27.25,27.51,33290.0,24.9892,25.1538,24.907,25.1446,33290.0
2018-04-09 09:45:00,27.5,27.5,27.17,27.19,64802.0,25.1355,25.1355,24.8339,24.8521,64802.0
2018-04-09 09:50:00,27.22,27.37,27.18,27.26,25862.0,24.8796,25.0167,24.843,24.9161,25862.0
2018-04-09 09:55:00,27.27,27.43,27.26,27.31,31613.0,24.9253,25.0715,24.9161,24.9618,31613.0
2018-04-09 10:00:00,27.32,27.46,27.32,27.45,51520.0,24.971,25.0989,24.971,25.0898,51520.0
2018-04-09 10:05:00,27.45,27.46,27.28,27.28,65801.0,25.0898,25.0989,24.9344,24.9344,65801.0
2018-04-09 10:10:00,27.28,27.41,27.28,27.34,24887.0,24.9344,25.0532,24.9344,24.9892,24887.0
2018-04-09 10:15:00,27.34,27.39,27.25,27.28,49990.0,24.9892,25.0349,24.907,24.9344,49990.0
2018-04-09 10:20:00,27.28,27.32,27.25,27.28,61420.0,24.9344,24.971,24.907,24.9344,61420.0
2018-04-09 10:25:00,27.29,27.36,27.24,27.31,81662.0,24.9435,25.0075,24.8978,24.9618,81662.0
2018-04-09 10:30:00,27.3,27.4,27.17,27.4,38459.0,24.9527,25.0441,24.8339,25.0441,38459.0
2018-04-09 10:35:00,27.4,27.47,27.37,27.42,20669.0,25.0441,25.1081,25.0167,25.0624,20669.0
2018-04-09 10:40:00,27.43,27.47,27.36,27.4,21899.0,25.0715,25.1081,25.0075,25.0441,21899.0
2018-04-09 10:45:00,27.43,27.5,27.34,27.37,35110.0,25.0715,25.1355,24.9892,25.0167,35110.0
2018-04-09 10:50:00,27.37,27.44,27.36,27.44,20122.0,25.0167,25.0806,25.0075,25.0806,20122.0
2018-04-09 10:55:00,27.43,27.46,27.28,27.45,31260.0,25.0715,25.0989,24.9344,25.0898,31260.0
2018-04-09 11:00:00,27.46,27.5,27.37,27.49,37768.0,25.0989,25.1355,25.0167,25.1263,37768.0
2018-04-09 11:05:00,27.48,27.51,27.43,27.5,25359.0,25.1172,25.1446,25.0715,25.1355,25359.0
2018-04-09 11:10:00,27.5,27.59,27.47,27.5,29455.0,25.1355,25.2177,25.1081,25.1355,29455.0
2018-04-09 11:15:00,27.5,27.61,27.5,27.58,28724.0,25.1355,25.236,25.1355,25.2086,28724.0
2018-04-09 11:20:00,27.57,27.61,27.51,27.57,24255.0,25.1995,25.236,25.1446,25.1995,24255.0
2018-04-09 11:25:00,27.57,27.57,27.48,27.5,25815.0,25.1995,25.1995,25.1172,25.1355,25815.0
2018-04-09 11:30:00,27.5,27.53,27.45,27.46,32343.0,25.1355,25.1629,25.0898,25.0989,32343.0
2018-04-09 11:35:00,27.48,27.57,27.47,27.52,14610.0,25.1172,25.1995,25.1081,25.1538,14610.0
2018-04-09 11:40:00,27.51,27.57,27.51,27.55,22038.0,25.1446,25.1995,25.1446,25.1812,22038.0
2018-04-09 11:45:00,27.54,27.64,27.54,27.57,25557.0,25.172,25.2634,25.172,25.1995,25557.0
2018-04-09 11:50:00,27.57,27.61,27.5,27.58,16257.0,25.1995,25.236,25.1355,25.2086,16257.0
2018-04-09 11:55:00,27.58,27.61,27.51,27.58,18902.0,25.2086,25.236,25.1446,25.2086,18902.0
2018-04-09 12:00:00,27.57,27.6,27.54,27.56,28553.0,25.1995,25.2269,25.172,25.1903,28553.0
2018-04-09 12:05:00,27.57,27.58,27.52,27.58,16812.0,25.1995,25.2086,25.1538,25.2086,16812.0
2018-04-09 12:10:00,27.57,27.59,27.53,27.53,11334.0,25.1995,25.2177,25.1629,25.1629,11334.0
2018-04-09 12:15:00,27.54,27.57,27.51,27.55,14434.0,25.172,25.1995,25.1446,25.1812,14434.0
2018-04-09 12:20:00,27.56,27.59,27.49,27.51,17410.0,25.1903,25.2177,25.1263,25.1446,17410.0
2018-04-09 12:25:00,27.51,27.57,27.51,27.56,14325.0,25.1446,25.1995,25.1446,25.1903,14325.0
2018-04-09 12:30:00,27.57,27.6,27.54,27.55,18379.0,25.1995,25.2269,25.172,25.1812,18379.0
2018-04-09 12:35:00,27.54,27.56,27.48,27.52,12048.0,25.172,25.1903,25.1172,25.1538,12048.0
2018-04-09 12:40:00,27.52,27.59,27.52,27.59,12300.0,25.1538,25.2177,25.1538,25.2177,12300.0
2018-04-09 12:45:00,27.6,27.6,27.53,27.58,14231.0,25.2269,25.2269,25.1629,25.2086,14231.0
2018-04-09 12:50:00,27.58,27.66,27.58,27.63,17170.0,25.2086,25.2817,25.2086,25.2543,17170.0
2018-04-09 12:55:00,27.63,27.7,27.62,27.67,25761.0,25.2543,25.3183,25.2452,25.2909,25761.0
2018-04-09 13:00:00,27.69,27.7,27.64,27.68,15013.0,25.3091,25.3183,25.2634,25.3,15013.0
2018-04-09 13:05:00,27.68,27.71,27.66,27.71,17589.0,25.3,25.3274,25.2817,25.3274,17589.0
2018-04-09 13:10:00,27.72,27.75,27.69,27.75,18968.0,25.3366,25.364,25.3091,25.364,18968.0
2018-04-09 13:15:00,27.75,27.8,27.74,27.77,16132.0,25.364,25.4097,25.3548,25.3823,16132.0
2018-04-09 13:20:00,27.77,27.78,27.71,27.78,19401.0,25.3823,25.3914,25.3274,25.3914,19401.0
2018-04-09 13:25:00,27.8,27.84,27.79,27.83,18517.0,25.4097,25.4462,25.4005,25.4371,18517.0
2018-04-09 13:30:00,27.82,27.86,27.8,27.82,21947.0,25.428,25.4645,25.4097,25.428,21947.0
2018-04-09 13:35:00,27.81,27.82,27.76,27.82,10434.0,25.4188,25.428,25.3731,25.428,10434.0
2018-04-09 13:40:00,27.82,27.85,27.81,27.84,18629.0,25.428,25.4554,25.4188,25.4462,18629.0
2018-04-09 13:45:00,27.85,27.86,27.81,27.82,18794.0,25.4554,25.4645,25.4188,25.428,18794.0
2018-04-09 13:50:00,27.82,27.84,27.74,27.84,18992.0,25.428,25.4462,25.3548,25.4462,18992.0
2018-04-09 13:55:00,27.83,27.85,27.79,27.79,11674.0,25.4371,25.4554,25.4005,25.4005,11674.0
2018-04-09 14:00:00,27.78,27.85,27.78,27.84,10998.0,25.3914,25.4554,25.3914,25.4462,10998.0
2018-04-09 14:05:00,27.83,27.83,27.77,27.78,16783.0,25.4371,25.4371,25.3823,25.3914,16783.0
2018-04-09 14:10:00,27.78,27.78,27.72,27.72,22325.0,25.3914,25.3914,25.3366,25.3366,22325.0
2018-04-09 14:15:00,27.73,27.77,27.71,27.77,17971.0,25.3457,25.3823,25.3274,25.3823,17971.0
2018-04-09 14:20:00,27.77,27.77,27.67,27.7,22457.0,25.3823,25.3823,25.2909,25.3183,22457.0
2018-04-09 14:25:00,27.7,27.79,27.69,27.79,16332.0,25.3183,25.4005,25.3091,25.4005,16332.0
2018-04-09 14:30:00,27.79,27.82,27.78,27.81,10506.0,25.4005,25.428,25.3914,25.4188,10506.0
2018-04-09 14:35:00,27.81,27.81,27.74,27.76,14395.0,25.4188,25.4188,25.3548,25.3731,14395.0
2018-04-09 14:40:00,27.75,27.76,27.7,27.72,17716.0,25.364,25.3731,25.3183,25.3366,17716.0
2018-04-09 14:45:00,27.72,27.79,27.71,27.79,16604.0,25.3366,25.4005,25.3274,25.4005,16604.0
2018-04-09 14:50:00,27.79,27.81,27.77,27.77,16909.0,25.4005,25.4188,25.3823,25.3823,16909.0
2018-04-09 14:55:00,27.77,27.8,27.77,27.8,9071.0,25.3823,25.4097,25.3823,25.4097,9071.0
2018-04-09 15:00:00,27.8,27.81,27.76,27.8,19578.0,25.4097,25.4188,25.3731,25.4097,19578.0
2018-04-09 15:05:00,27.79,27.79,27.77,27.78,16996.0,25.4005,25.4005,25.3823,25.3914,16996.0
2018-04-09 15:10:00,27.78,27.83,27.76,27.77,28407.0,25.3914,25.4371,25.3731,25.3823,28407.0
2018-04-09 15:15:00,27.77,27.77,27.7,27.71,15341.0,25.3823,25.3823,25.3183,25.3274,15341.0
2018-04-09 15:20:00,27.7,27.73,27.63,27.65,20713.0,25.3183,25.3457,25.2543,25.2726,20713.0
2018-04-09 15:25:00,27.65,27.69,27.63,27.68,29998.0,25.2726,25.3091,25.2543,25.3,29998.0
2018-04-09 15:30:00,27.67,27.71,27.61,27.62,51818.0,25.2909,25.3274,25.236,25.2452,51818.0
2018-04-09 15:35:00,27.63,27.66,27.6,27.61,26014.0,25.2543,25.2817,25.2269,25.236,26014.0
2018-04-09 15:40:00,27.6,27.61,27.55,27.61,29390.0,25.2269,25.236,25.1812,25.236,29390.0
2018-04-09 15:45:00,27.62,27.66,27.6,27.61,45890.0,25.2452,25.2817,25.2269,25.236,45890.0
2018-04-09 15:50:00,27.62,27.63,27.57,27.58,71851.0,25.2452,25.2543,25.1995,25.2086,71851.0
2018-04-09 15:55:00,27.58,27.59,27.35,27.35,341331.0,25.2086,25.2177,24.9984,24.9984,341331.0
2018-04-10 09:30:00,27.51,27.89,27.51,27.78,118366.0,25.1446,25.4919,25.1446,25.3914,118366.0
2018-04-10 09:35:00,27.76,28.01,27.69,28.0,65530.0,25.3731,25.6016,25.3091,25.5925,65530.0
2018-04-10 09:40:00,28.0,28.12,27.91,28.05,74993.0,25.5925,25.7022,25.5102,25.6382,74993.0
2018-04-10 09:45:00,28.08,28.2,28.06,28.06,82068.0,25.6656,25.7753,25.6473,25.6473,82068.0
2018-04-10 09:50:00,28.07,28.17,28.01,28.12,68890.0,25.6565,25.7479,25.6016,25.7022,68890.0
2018-04-10 09:55:00,28.11,28.17,27.92,27.92,52644.0,25.693,25.7479,25.5194,25.5194,52644.0
2018-04-10 10:00:00,27.94,27.98,27.85,27.92,79569.0,25.5376,25.5742,25.4554,25.5194,79569.0
2018-04-10 10:05:00,27.92,27.93,27.76,27.77,46392.0,25.5194,25.5285,25.3731,25.3823,46392.0
2018-04-10 10:10:00,27.78,27.91,27.77,27.82,28213.0,25.3914,25.5102,25.3823,25.428,28213.0
2018-04-10 10:15:00,27.83,27.85,27.77,27.85,11727.0,25.4371,25.4554,25.3823,25.4554,11727.0
2018-04-10 10:20:00,27.86,27.86,27.65,27.69,59719.0,25.4645,25.4645,25.2726,25.3091,59719.0
2018-04-10 10:25:00,27.65,27.74,27.65,27.69,25380.0,25.2726,25.3548,25.2726,25.3091,25380.0
2018-04-10 10:30:00,27.69,27.81,27.69,27.75,16973.0,25.3091,25.4188,25.3091,25.364,16973.0
2018-04-10 10:35:00,27.74,27.75,27.64,27.68,12825.0,25.3548,25.364,25.2634,25.3,12825.0
2018-04-10 10:40:00,27.7,27.78,27.7,27.72,15021.0,25.3183,25.3914,25.3183,25.3366,15021.0
2018-04-10 10:45:00,27.73,27.84,27.73,27.77,27249.0,25.3457,25.4462,25.3457,25.3823,27249.0
2018-04-10 10:50:00,27.77,27.9,27.76,27.86,19013.0,25.3823,25.5011,25.3731,25.4645,19013.0
2018-04-10 10:55:00,27.88,27.93,27.81,27.81,25907.0,25.4828,25.5285,25.4188,25.4188,25907.0
2018-04-10 11:00:00,27.82,27.89,27.82,27.83,13722.0,25.428,25.4919,25.428,25.4371,13722.0
2018-04-10 11:05:00,27.84,27.9,27.82,27.87,12250.0,25.4462,25.5011,25.428,25.4737,12250.0
2018-04-10 11:10:00,27.87,27.87,27.74,27.74,16845.0,25.4737,25.4737,25.3548,25.3548,16845.0
2018-04-10 11:15:00,27.74,27.76,27.72,27.73,14043.0,25.3548,25.3731,25.3366,25.3457,14043.0
2018-04-10 11:20:00,27.74,27.84,27.74,27.81,14459.0,25.3548,25.4462,25.3548,25.4188,14459.0
2018-04-10 11:25:00,27.81,27.86,27.77,27.82,39621.0,25.4188,25.4645,25.3823,25.428,39621.0
2018-04-10 11:30:00,27.82,27.89,27.8,27.8,20422.0,25.428,25.4919,25.4097,25.4097,20422.0
2018-04-10 11:35:00,27.8,27.86,27.8,27.83,10445.0,25.4097,25.4645,25.4097,25.4371,10445.0
2018-04-10 11:40:00,27.84,27.99,27.84,27.92,25618.0,25.4462,25.5833,25.4462,25.5194,25618.0
2018-04-10 11:45:00,27.9,27.91,27.81,27.89,14932.0,25.5011,25.5102,25.4188,25.4919,14932.0
2018-04-10 11:50:00,27.9,27.93,27.88,27.92,14689.0,25.5011,25.5285,25.4828,25.5194,14689.0
2018-04-10 11:55:00,27.92,28.02,27.91,27.98,21835.0,25.5194,25.6108,25.5102,25.5742,21835.0
2018-04-10 12:00:00,28.0,28.07,27.98,28.01,13070.0,25.5925,25.6565,25.5742,25.6016,13070.0
2018-04-10 12:05:00,28.02,28.03,27.98,28.02,17954.0,25.6108,25.6199,25.5742,25.6108,17954.0
2018-04-10 12:10:00,28.03,28.05,28.01,28.01,12370.0,25.6199,25.6382,25.6016,25.6016,12370.0
2018-04-10 12:15:00,28.01,28.08,28.0,28.05,10283.0,25.6016,25.6656,25.5925,25.6382,10283.0
2018-04-10 12:20:00,28.04,28.04,27.97,28.01,11633.0,25.629,25.629,25.5651,25.6016,11633.0
2018-04-10 12:25:00,28.02,28.03,27.94,28.01,17643.0,25.6108,25.6199,25.5376,25.6016,17643.0
2018-04-10 12:30:00,28.03,28.07,27.99,28.04,10796.0,25.6199,25.6565,25.5833,25.629,10796.0
2018-04-10 12:35:00,28.04,28.08,28.03,28.05,10131.0,25.629,25.6656,25.6199,25.6382,10131.0
2018-04-10 12:40:00,28.05,28.15,28.05,28.13,20845.0,25.6382,25.7296,25.6382,25.7113,20845.0
2018-04-10 12:45:00,28.14,28.15,28.08,28.12,11834.0,25.7204,25.7296,25.6656,25.7022,11834.0
2018-04-10 12:50:00,28.12,28.13,28.06,28.09,13011.0,25.7022,25.7113,25.6473,25.6747,13011.0
2018-04-10 12:55:00,28.1,28.15,28.1,28.11,18420.0,25.6839,25.7296,25.6839,25.693,18420.0
2018-04-10 13:00:00,28.1,28.15,28.1,28.1,28317.0,25.6839,25.7296,25.6839,25.6839,28317.0
2018-04-10 13:05:00,28.1,28.16,28.08,28.15,16055.0,25.6839,25.7387,25.6656,25.7296,16055.0
2018-04-10 13:10:00,28.15,28.22,28.15,28.21,22992.0,25.7296,25.7936,25.7296,25.7844,22992.0
2018-04-10 13:15:00,28.2,28.21,28.07,28.08,52229.0,25.7753,25.7844,25.6565,25.6656,52229.0
2018-04-10 13:20:00,28.07,28.14,28.06,28.14,10550.0,25.6565,25.7204,25.6473,25.7204,10550.0
2018-04-10 13:25:00,28.13,28.18,28.09,28.16,14899.0,25.7113,25.757,25.6747,25.7387,14899.0
2018-04-10 13:30:00,28.16,28.2,28.13,28.18,16512.0,25.7387,25.7753,25.7113,25.757,16512.0
2018-04-10 13:35:00,28.18,28.19,28.12,28.14,10570.0,25.757,25.7661,25.7022,25.7204,10570.0
2018-04-10 13:40:00,28.15,28.18,28.1,28.18,14667.0,25.7296,25.757,25.6839,25.757,14667.0
2018-04-10 13:45:00,28.18,28.21,28.11,28.13,27479.0,25.757,25.7844,25.693,25.7113,27479.0
2018-04-10 13:50:00,28.14,28.19,28.12,28.18,13882.0,25.7204,25.7661,25.7022,25.757,13882.0
2018-04-10 13:55:00,28.17,28.19,28.13,28.15,15285.0,25.7479,25.7661,25.7113,25.7296,15285.0
2018-04-10 14:00:00,28.16,28.16,28.06,28.1,16295.0,25.7387,25.7387,25.6473,25.6839,16295.0
2018-04-10 14:05:00,28.1,28.13,28.08,28.12,18615.0,25.6839,25.7113,25.6656,25.7022,18615.0
2018-04-10 14:10:00,28.12,28.12,28.07,28.08,8137.0,25.7022,25.7022,25.6565,25.6656,8137.0
2018-04-10 14:15:00,28.08,28.08,28.06,28.07,13400.0,25.6656,25.6656,25.6473,25.6565,13400.0
2018-04-10 14:20:00,28.07,28.12,28.07,28.09,12174.0,25.6565,25.7022,25.6565,25.6747,12174.0
2018-04-10 14:25:00,28.09,28.11,28.07,28.08,8925.0,25.6747,25.693,25.6565,25.6656,8925.0
2018-04-10 14:30:00,28.09,28.1,28.06,28.07,10480.0,25.6747,25.6839,25.6473,25.6565,10480.0
2018-04-10 14:35:00,28.09,28.09,28.04,28.06,14291.0,25.6747,25.6747,25.629,25.6473,14291.0
2018-04-10 14:40:00,28.06,28.07,28.02,28.06,17725.0,25.6473,25.6565,25.6108,25.6473,17725.0
2018-04-10 14:45:00,28.06,28.14,28.06,28.11,17366.0,25.6473,25.7204,25.6473,25.693,17366.0
2018-04-10 14:50:00,28.12,28.17,28.12,28.17,14567.0,25.7022,25.7479,25.7022,25.7479,14567.0
2018-04-10 14:55:00,28.17,28.19,28.16,28.17,9049.0,25.7479,25.7661,25.7387,25.7479,9049.0
2018-04-10 15:00:00,28.18,28.18,28.15,28.15,9500.0,25.757,25.757,25.7296,25.7296,9500.0
2018-04-10 15:05:00,28.16,28.21,28.15,28.18,19389.0,25.7387,25.7844,25.7296,25.757,19389.0
2018-04-10 15:10:00,28.19,28.2,28.15,28.16,16962.0,25.7661,25.7753,25.7296,25.7387,16962.0
2018-04-10 15:15:00,28.15,28.18,28.14,28.17,19787.0,25.7296,25.757,25.7204,25.7479,19787.0
2018-04-10 15:20:00,28.17,28.18,28.12,28.12,20488.0,25.7479,25.757,25.7022,25.7022,20488.0
2018-04-10 15:25:00,28.13,28.14,28.07,28.13,33730.0,25.7113,25.7204,25.6565,25.7113,33730.0
2018-04-10 15:30:00,28.12,28.12,28.06,28.07,33845.0,25.7022,25.7022,25.6473,25.6565,33845.0
2018-04-10 15:35:00,28.06,28.18,28.06,28.17,39127.0,25.6473,25.757,25.6473,25.7479,39127.0
2018-04-10 15:40:00,28.16,28.23,28.14,28.23,51637.0,25.7387,25.8027,25.7204,25.8027,51637.0
2018-04-10 15:45:00,28.23,28.24,28.18,28.21,53567.0,25.8027,25.8118,25.757,25.7844,53567.0
2018-04-10 15:50:00,28.22,28.23,28.11,28.12,86272.0,25.7936,25.8027,25.693,25.7022,86272.0
2018-04-10 15:55:00,28.12,28.17,28.07,28.11,273201.0,25.7022,25.7479,25.6565,25.693,273201.0
2018-04-11 09:30:00,27.89,28.29,27.85,28.12,66239.0,25.4919,25.8576,25.4554,25.7022,66239.0
2018-04-11 09:35:00,28.12,28.25,28.02,28.07,25579.0,25.7022,25.821,25.6108,25.6565,25579.0
2018-04-11 09:40:00,28.07,28.23,27.97,28.15,34909.0,25.6565,25.8027,25.5651,25.7296,34909.0
2018-04-11 09:45:00,28.14,28.19,28.03,28.07,29506.0,25.7204,25.7661,25.6199,25.6565,29506.0
2018-04-11 09:50:00,28.08,28.17,28.06,28.07,13409.0,25.6656,25.7479,25.6473,25.6565,13409.0
2018-04-11 09:55:00,28.08,28.32,28.08,28.32,26117.0,25.6656,25.885,25.6656,25.885,26117.0
2018-04-11 10:00:00,28.3,28.38,28.26,28.29,14525.0,25.8667,25.9398,25.8301,25.8576,14525.0
2018-04-11 10:05:00,28.28,28.28,28.18,28.19,11050.0,25.8484,25.8484,25.757,25.7661,11050.0
2018-04-11 10:10:00,28.2,28.23,28.16,28.2,12424.0,25.7753,25.8027,25.7387,25.7753,12424.0
2018-04-11 10:15:00,28.19,28.34,28.19,28.3,16067.0,25.7661,25.9033,25.7661,25.8667,16067.0
2018-04-11 10:20:00,28.3,28.3,28.22,28.29,15782.0,25.8667,25.8667,25.7936,25.8576,15782.0
2018-04-11 10:25:00,28.28,28.28,28.15,28.26,22148.0,25.8484,25.8484,25.7296,25.8301,22148.0
2018-04-11 10:30:00,28.25,28.26,28.14,28.26,53195.0,25.821,25.8301,25.7204,25.8301,53195.0
2018-04-11 10:35:00,28.27,28.45,28.27,28.42,37877.0,25.8393,26.0038,25.8393,25.9764,37877.0
2018-04-11 10:40:00,28.4,28.42,28.32,28.34,29483.0,25.9581,25.9764,25.885,25.9033,29483.0
2018-04-11 10:45:00,28.34,28.34,28.27,28.29,14412.0,25.9033,25.9033,25.8393,25.8576,14412.0
2018-04-11 10:50:00,28.29,28.29,28.18,28.18,22869.0,25.8576,25.8576,25.757,25.757,22869.0
2018-04-11 10:55:00,28.18,28.2,27.97,27.98,87350.0,25.757,25.7753,25.5651,25.5742,87350.0
2018-04-11 11:00:00,27.97,27.98,27.83,27.9,81601.0,25.5651,25.5742,25.4371,25.5011,81601.0
2018-04-11 11:05:00,27.9,28.1,27.9,28.04,19750.0,25.5011,25.6839,25.5011,25.629,19750.0
2018-04-11 11:10:00,28.05,28.08,27.89,27.98,37643.0,25.6382,25.6656,25.4919,25.5742,37643.0
2018-04-11 11:15:00,27.97,27.98,27.8,27.81,44890.0,25.5651,25.5742,25.4097,25.4188,44890.0
2018-04-11 11:20:00,27.81,27.97,27.78,27.96,28612.0,25.4188,25.5651,25.3914,25.5559,28612.0
2018-04-11 11:25:00,27.95,28.02,27.93,28.02,17000.0,25.5468,25.6108,25.5285,25.6108,17000.0
2018-04-11 11:30:00,28.01,28.01,27.88,27.96,20972.0,25.6016,25.6016,25.4828,25.5559,20972.0
2018-04-11 11:35:00,27.95,28.0,27.94,27.99,20883.0,25.5468,25.5925,25.5376,25.5833,20883.0
2018-04-11 11:40:00,27.97,28.01,27.95,27.95,11287.0,25.5651,25.6016,25.5468,25.5468,11287.0
2018-04-11 11:45:00,27.95,28.05,27.94,28.04,16786.0,25.5468,25.6382,25.5376,25.629,16786.0
2018-04-11 11:50:00,28.03,28.14,28.02,28.1,35023.0,25.6199,25.7204,25.6108,25.6839,35023.0
2018-04-11 11:55:00,28.11,28.11,28.05,28.09,18800.0,25.693,25.693,25.6382,25.6747,18800.0
2018-04-11 12:00:00,28.08,28.16,28.07,28.13,15639.0,25.6656,25.7387,25.6565,25.7113,15639.0
2018-04-11 12:05:00,28.14,28.14,28.07,28.07,9334.0,25.7204,25.7204,25.6565,25.6565,9334.0
2018-04-11 12:10:00,28.06,28.14,28.06,28.09,7737.0,25.6473,25.7204,25.6473,25.6747,7737.0
2018-04-11 12:15:00,28.09,28.11,28.05,28.11,9400.0,25.6747,25.693,25.6382,25.693,9400.0
2018-04-11 12:20:00,28.12,28.18,28.12,28.16,8392.0,25.7022,25.757,25.7022,25.7387,8392.0
2018-04-11 12:25:00,28.16,28.19,28.13,28.18,14108.0,25.7387,25.7661,25.7113,25.757,14108.0
2018-04-11 12:30:00,28.18,28.18,28.12,28.12,6958.0,25.757,25.757,25.7022,25.7022,6958.0
2018-04-11 12:35:00,28.12,28.15,28.07,28.07,18517.0,25.7022,25.7296,25.6565,25.6565,18517.0
2018-04-11 12:40:00,28.08,28.14,28.07,28.12,5200.0,25.6656,25.7204,25.6565,25.7022,5200.0
2018-04-11 12:45:00,28.11,28.13,28.09,28.12,7471.0,25.693,25.7113,25.6747,25.7022,7471.0
2018-04-11 12:50:00,28.12,28.14,28.09,28.13,6235.0,25.7022,25.7204,25.6747,25.7113,6235.0
2018-04-11 12:55:00,28.13,28.15,28.11,28.12,7249.0,25.7113,25.7296,25.693,25.7022,7249.0
2018-04-11 13:00:00,28.12,28.18,28.12,28.14,34270.0,25.7022,25.757,25.7022,25.7204,34270.0
2018-04-11 13:05:00,28.15,28.16,28.03,28.03,47735.0,25.7296,25.7387,25.6199,25.6199,47735.0
2018-04-11 13:10:00,28.02,28.07,27.98,28.02,9894.0,25.6108,25.6565,25.5742,25.6108,9894.0
2018-04-11 13:15:00,28.03,28.08,28.03,28.04,22995.0,25.6199,25.6656,25.6199,25.629,22995.0
2018-04-11 13:20:00,28.03,28.03,27.95,28.01,16674.0,25.6199,25.6199,25.5468,25.6016,16674.0
2018-04-11 13:25:00,28.0,28.08,27.98,28.02,12650.0,25.5925,25.6656,25.5742,25.6108,12650.0
2018-04-11 13:30:00,28.01,28.04,28.0,28.02,6919.0,25.6016,25.629,25.5925,25.6108,6919.0
2018-04-11 13:35:00,28.01,28.04,28.0,28.01,10143.0,25.6016,25.629,25.5925,25.6016,10143.0
2018-04-11 13:40:00,28.02,28.06,28.01,28.05,16087.0,25.6108,25.6473,25.6016,25.6382,16087.0
2018-04-11 13:45:00,28.06,28.15,28.05,28.14,47486.0,25.6473,25.7296,25.6382,25.7204,47486.0
2018-04-11 13:50:00,28.13,28.14,28.05,28.05,38508.0,25.7113,25.7204,25.6382,25.6382,38508.0
2018-04-11 13:55:00,28.05,28.11,28.04,28.11,7041.0,25.6382,25.693,25.629,25.693,7041.0
2018-04-11 14:00:00,28.12,28.16,28.1,28.14,7013.0,25.7022,25.7387,25.6839,25.7204,7013.0
2018-04-11 14:05:00,28.15,28.17,28.08,28.09,7745.0,25.7296,25.7479,25.6656,25.6747,7745.0
2018-04-11 14:10:00,28.09,28.1,28.03,28.08,11685.0,25.6747,25.6839,25.6199,25.6656,11685.0
2018-04-11 14:15:00,28.07,28.18,28.07,28.16,10960.0,25.6565,25.757,25.6565,25.7387,10960.0
2018-04-11 14:20:00,28.16,28.16,28.06,28.06,31515.0,25.7387,25.7387,25.6473,25.6473,31515.0
2018-04-11 14:25:00,28.07,28.09,28.04,28.07,9130.0,25.6565,25.6747,25.629,25.6565,9130.0
2018-04-11 14:30:00,28.07,28.09,28.02,28.07,34745.0,25.6565,25.6747,25.6108,25.6565,34745.0
2018-04-11 14:35:00,28.08,28.15,28.05,28.15,106877.0,25.6656,25.7296,25.6382,25.7296,106877.0
2018-04-11 14:40:00,28.15,28.19,28.09,28.1,22836.0,25.7296,25.7661,25.6747,25.6839,22836.0
2018-04-11 14:45:00,28.11,28.14,28.1,28.12,7227.0,25.693,25.7204,25.6839,25.7022,7227.0
2018-04-11 14:50:00,28.11,28.15,28.1,28.15,7005.0,25.693,25.7296,25.6839,25.7296,7005.0
2018-04-11 14:55:00,28.14,28.17,28.1,28.13,15615.0,25.7204,25.7479,25.6839,25.7113,15615.0
2018-04-11 15:00:00,28.13,28.14,28.11,28.11,6413.0,25.7113,25.7204,25.693,25.693,6413.0
2018-04-11 15:05:00,28.11,28.15,28.06,28.06,14859.0,25.693,25.7296,25.6473,25.6473,14859.0
2018-04-11 15:10:00,28.07,28.08,28.04,28.06,17953.0,25.6565,25.6656,25.629,25.6473,17953.0
2018-04-11 15:15:00,28.05,28.08,28.02,28.08,11954.0,25.6382,25.6656,25.6108,25.6656,11954.0
2018-04-11 15:20:00,28.07,28.07,28.03,28.05,16988.0,25.6565,25.6565,25.6199,25.6382,16988.0
2018-04-11 15:25:00,28.06,28.12,28.06,28.12,20341.0,25.6473,25.7022,25.6473,25.7022,20341.0
2018-04-11 15:30:00,28.11,28.15,28.1,28.13,19035.0,25.693,25.7296,25.6839,25.7113,19035.0
2018-04-11 15:35:00,28.13,28.13,28.06,28.06,30525.0,25.7113,25.7113,25.6473,25.6473,30525.0
2018-04-11 15:40:00,28.07,28.09,28.01,28.05,42323.0,25.6565,25.6747,25.6016,25.6382,42323.0
2018-04-11 15:45:00,28.04,28.08,28.03,28.03,63749.0,25.629,25.6656,25.6199,25.6199,63749.0
2018-04-11 15:50:00,28.03,28.06,28.02,28.05,35670.0,25.6199,25.6473,25.6108,25.6382,35670.0
2018-04-11 15:55:00,28.05,28.14,28.04,28.11,137662.0,25.6382,25.7204,25.629,25.693,137662.0
2018-04-12 09:30:00,28.17,28.61,28.17,28.46,95129.0,25.7479,26.15,25.7479,26.0129,95129.0
2018-04-12 09:35:00,28.45,28.46,28.22,28.36,15629.0,26.0038,26.0129,25.7936,25.9215,15629.0
2018-04-12 09:40:00,28.33,28.33,28.17,28.27,24980.0,25.8941,25.8941,25.7479,25.8393,24980.0
2018-04-12 09:45:00,28.28,28.45,28.25,28.37,26964.0,25.8484,26.0038,25.821,25.9307,26964.0
2018-04-12 09:50:00,28.36,28.36,28.26,28.33,12153.0,25.9215,25.9215,25.8301,25.8941,12153.0
2018-04-12 09:55:00,28.34,28.54,28.31,28.35,52199.0,25.9033,26.0861,25.8758,25.9124,52199.0
2018-04-12 10:00:00,28.35,28.52,28.35,28.5,43112.0,25.9124,26.0678,25.9124,26.0495,43112.0
2018-04-12 10:05:00,28.49,28.54,28.44,28.47,17655.0,26.0404,26.0861,25.9947,26.0221,17655.0
2018-04-12 10:10:00,28.47,28.64,28.47,28.63,34029.0,26.0221,26.1775,26.0221,26.1683,34029.0
2018-04-12 10:15:00,28.63,28.67,28.57,28.57,40284.0,26.1683,26.2049,26.1135,26.1135,40284.0
2018-04-12 10:20:00,28.56,28.64,28.54,28.64,39633.0,26.1043,26.1775,26.0861,26.1775,39633.0
2018-04-12 10:25:00,28.64,28.75,28.63,28.68,46377.0,26.1775,26.278,26.1683,26.214,46377.0
2018-04-12 10:30:00,28.68,28.68,28.5,28.51,27167.0,26.214,26.214,26.0495,26.0586,27167.0
2018-04-12 10:35:00,28.51,28.58,28.49,28.57,18119.0,26.0586,26.1226,26.0404,26.1135,18119.0
2018-04-12 10:40:00,28.6,28.63,28.56,28.61,20984.0,26.1409,26.1683,26.1043,26.15,20984.0
2018-04-12 10:45:00,28.62,28.62,28.52,28.58,11716.0,26.1592,26.1592,26.0678,26.1226,11716.0
2018-04-12 10:50:00,28.58,28.64,28.56,28.63,24454.0,26.1226,26.1775,26.1043,26.1683,24454.0
2018-04-12 10:55:00,28.62,28.66,28.61,28.64,16946.0,26.1592,26.1957,26.15,26.1775,16946.0
2018-04-12 11:00:00,28.63,28.63,28.53,28.58,15500.0,26.1683,26.1683,26.0769,26.1226,15500.0
2018-04-12 11:05:00,28.58,28.64,28.56,28.62,18917.0,26.1226,26.1775,26.1043,26.1592,18917.0
2018-04-12 11:10:00,28.62,28.63,28.57,28.6,28247.0,26.1592,26.1683,26.1135,26.1409,28247.0
2018-04-12 11:15:00,28.61,28.69,28.61,28.69,18791.0,26.15,26.2232,26.15,26.2232,18791.0
2018-04-12 11:20:00,28.68,28.69,28.59,28.62,26715.0,26.214,26.2232,26.1318,26.1592,26715.0
2018-04-12 11:25:00,28.63,28.7,28.63,28.69,21815.0,26.1683,26.2323,26.1683,26.2232,21815.0
2018-04-12 11:30:00,28.69,28.72,28.61,28.61,38380.0,26.2232,26.2506,26.15,26.15,38380.0
2018-04-12 11:35:00,28.62,28.64,28.55,28.55,22591.0,26.1592,26.1775,26.0952,26.0952,22591.0
2018-04-12 11:40:00,28.56,28.63,28.55,28.58,21752.0,26.1043,26.1683,26.0952,26.1226,21752.0
2018-04-12 11:45:00,28.57,28.57,28.5,28.55,26215.0,26.1135,26.1135,26.0495,26.0952,26215.0
2018-04-12 11:50:00,28.55,28.55,28.38,28.42,28333.0,26.0952,26.0952,25.9398,25.9764,28333.0
2018-04-12 11:55:00,28.41,28.53,28.4,28.46,24228.0,25.9672,26.0769,25.9581,26.0129,24228.0
2018-04-12 12:00:00,28.45,28.56,28.45,28.53,13320.0,26.0038,26.1043,26.0038,26.0769,13320.0
2018-04-12 12:05:00,28.53,28.54,28.5,28.53,6634.0,26.0769,26.0861,26.0495,26.0769,6634.0
2018-04-12 12:10:00,28.55,28.56,28.5,28.51,11600.0,26.0952,26.1043,26.0495,26.0586,11600.0
2018-04-12 12:15:00,28.5,28.52,28.47,28.52,9146.0,26.0495,26.0678,26.0221,26.0678,9146.0
2018-04-12 12:20:00,28.52,28.52,28.47,28.48,6900.0,26.0678,26.0678,26.0221,26.0312,6900.0
2018-04-12 12:25:00,28.48,28.54,28.47,28.52,10224.0,26.0312,26.0861,26.0221,26.0678,10224.0
2018-04-12 12:30:00,28.51,28.54,28.5,28.52,6299.0,26.0586,26.0861,26.0495,26.0678,6299.0
2018-04-12 12:35:00,28.53,28.58,28.53,28.56,13012.0,26.0769,26.1226,26.0769,26.1043,13012.0
2018-04-12 12:40:00,28.57,28.6,28.57,28.59,12500.0,26.1135,26.1409,26.1135,26.1318,12500.0
2018-04-12 12:45:00,28.6,28.6,28.52,28.58,12985.0,26.1409,26.1409,26.0678,26.1226,12985.0
2018-04-12 12:50:00,28.57,28.58,28.54,28.57,5100.0,26.1135,26.1226,26.0861,26.1135,5100.0
2018-04-12 12:55:00,28.56,28.58,28.56,28.58,9840.0,26.1043,26.1226,26.1043,26.1226,9840.0
2018-04-12 13:00:00,28.58,28.62,28.58,28.62,9495.0,26.1226,26.1592,26.1226,26.1592,9495.0
2018-04-12 13:05:00,28.61,28.63,28.59,28.62,16356.0,26.15,26.1683,26.1318,26.1592,16356.0
2018-04-12 13:10:00,28.63,28.64,28.61,28.61,9300.0,26.1683,26.1775,26.15,26.15,9300.0
2018-04-12 13:15:00,28.62,28.62,28.59,28.61,9498.0,26.1592,26.1592,26.1318,26.15,9498.0
2018-04-12 13:20:00,28.61,28.64,28.55,28.57,18758.0,26.15,26.1775,26.0952,26.1135,18758.0
2018-04-12 13:25:00,28.57,28.57,28.54,28.56,8862.0,26.1135,26.1135,26.0861,26.1043,8862.0
2018-04-12 13:30:00,28.55,28.56,28.51,28.51,17255.0,26.0952,26.1043,26.0586,26.0586,17255.0
2018-04-12 13:35:00,28.5,28.57,28.49,28.57,12255.0,26.0495,26.1135,26.0404,26.1135,12255.0
2018-04-12 13:40:00,28.56,28.61,28.55,28.6,15245.0,26.1043,26.15,26.0952,26.1409,15245.0
2018-04-12 13:45:00,28.6,28.66,28.58,28.64,12921.0,26.1409,26.1957,26.1226,26.1775,12921.0
2018-04-12 13:50:00,28.64,28.67,28.59,28.61,8616.0,26.1775,26.2049,26.1318,26.15,8616.0
2018-04-12 13:55:00,28.61,28.62,28.57,28.61,10053.0,26.15,26.1592,26.1135,26.15,10053.0
2018-04-12 14:00:00,28.6,28.61,28.57,28.57,7258.0,26.1409,26.15,26.1135,26.1135,7258.0
2018-04-12 14:05:00,28.57,28.57,28.52,28.53,9831.0,26.1135,26.1135,26.0678,26.0769,9831.0
2018-04-12 14:10:00,28.54,28.61,28.54,28.59,14514.0,26.0861,26.15,26.0861,26.1318,14514.0
2018-04-12 14:15:00,28.6,28.61,28.59,28.6,5800.0,26.1409,26.15,26.1318,26.1409,5800.0
2018-04-12 14:20:00,28.6,28.61,28.58,28.58,12342.0,26.1409,26.15,26.1226,26.1226,12342.0
2018-04-12 14:25:00,28.59,28.6,28.56,28.56,9278.0,26.1318,26.1409,26.1043,26.1043,9278.0
2018-04-12 14:30:00,28.57,28.58,28.52,28.54,14363.0,26.1135,26.1226,26.0678,26.0861,14363.0
2018-04-12 14:35:00,28.54,28.57,28.52,28.56,12750.0,26.0861,26.1135,26.0678,26.1043,12750.0
2018-04-12 14:40:00,28.56,28.57,28.52,28.55,10771.0,26.1043,26.1135,26.0678,26.0952,10771.0
2018-04-12 14:45:00,28.55,28.56,28.5,28.52,18101.0,26.0952,26.1043,26.0495,26.0678,18101.0
2018-04-12 14:50:00,28.52,28.53,28.5,28.51,10654.0,26.0678,26.0769,26.0495,26.0586,10654.0
2018-04-12 14:55:00,28.51,28.53,28.5,28.52,31175.0,26.0586,26.0769,26.0495,26.0678,31175.0
2018-04-12 15:00:00,28.53,28.61,28.52,28.61,33773.0,26.0769,26.15,26.0678,26.15,33773.0
2018-04-12 15:05:00,28.61,28.61,28.57,28.6,37600.0,26.15,26.15,26.1135,26.1409,37600.0
2018-04-12 15:10:00,28.6,28.61,28.57,28.61,20934.0,26.1409,26.15,26.1135,26.15,20934.0
2018-04-12 15:15:00,28.62,28.66,28.61,28.66,24968.0,26.1592,26.1957,26.15,26.1957,24968.0
2018-04-12 15:20:00,28.66,28.74,28.62,28.72,55795.0,26.1957,26.2689,26.1592,26.2506,55795.0
2018-04-12 15:25:00,28.71,28.72,28.68,28.68,17436.0,26.2414,26.2506,26.214,26.214,17436.0
2018-04-12 15:30:00,28.69,28.7,28.66,28.67,45240.0,26.2232,26.2323,26.1957,26.2049,45240.0
2018-04-12 15:35:00,28.67,28.73,28.66,28.73,19418.0,26.2049,26.2597,26.1957,26.2597,19418.0
2018-04-12 15:40:00,28.72,28.72,28.69,28.7,20158.0,26.2506,26.2506,26.2232,26.2323,20158.0
2018-04-12 15:45:00,28.7,28.7,28.64,28.67,50467.0,26.2323,26.2323,26.1775,26.2049,50467.0
2018-04-12 15:50:00,28.68,28.69,28.64,28.64,28300.0,26.214,26.2232,26.1775,26.1775,28300.0
2018-04-12 15:55:00,28.64,28.67,28.64,28.64,95144.0,26.1775,26.2049,26.1775,26.1775,95144.0
2018-04-13 09:30:00,28.87,28.93,28.76,28.8,53667.0,26.3877,26.4425,26.2871,26.3237,53667.0
2018-04-13 09:35:00,28.8,28.97,28.76,28.95,23745.0,26.3237,26.4791,26.2871,26.4608,23745.0
2018-04-13 09:40:00,28.95,28.96,28.81,28.86,12546.0,26.4608,26.4699,26.3328,26.3785,12546.0
2018-04-13 09:45:00,28.87,29.0,28.83,28.91,35408.0,26.3877,26.5065,26.3511,26.4242,35408.0
2018-04-13 09:50:00,28.91,29.0,28.89,28.92,28023.0,26.4242,26.5065,26.406,26.4334,28023.0
2018-04-13 09:55:00,28.92,29.0,28.89,28.96,15277.0,26.4334,26.5065,26.406,26.4699,15277.0
2018-04-13 10:00:00,28.95,28.96,28.79,28.79,16822.0,26.4608,26.4699,26.3146,26.3146,16822.0
2018-04-13 10:05:00,28.76,28.82,28.71,28.73,27026.0,26.2871,26.342,26.2414,26.2597,27026.0
2018-04-13 10:10:00,28.72,28.83,28.7,28.81,13004.0,26.2506,26.3511,26.2323,26.3328,13004.0
2018-04-13 10:15:00,28.8,28.83,28.69,28.79,61855.0,26.3237,26.3511,26.2232,26.3146,61855.0
2018-04-13 10:20:00,28.78,28.83,28.72,28.83,26977.0,26.3054,26.3511,26.2506,26.3511,26977.0
2018-04-13 10:25:00,28.81,28.84,28.6,28.6,21558.0,26.3328,26.3603,26.1409,26.1409,21558.0
2018-04-13 10:30:00,28.6,28.63,28.5,28.58,30316.0,26.1409,26.1683,26.0495,26.1226,30316.0
2018-04-13 10:35:00,28.59,28.73,28.56,28.71,26425.0,26.1318,26.2597,26.1043,26.2414,26425.0
2018-04-13 10:40:00,28.71,28.87,28.66,28.86,24700.0,26.2414,26.3877,26.1957,26.3785,24700.0
2018-04-13 10:45:00,28.87,28.92,28.81,28.84,30580.0,26.3877,26.4334,26.3328,26.3603,30580.0
2018-04-13 10:50:00,28.85,28.86,28.79,28.82,9562.0,26.3694,26.3785,26.3146,26.342,9562.0
2018-04-13 10:55:00,28.82,28.95,28.79,28.93,12202.0,26.342,26.4608,26.3146,26.4425,12202.0
2018-04-13 11:00:00,28.93,28.96,28.91,28.96,18975.0,26.4425,26.4699,26.4242,26.4699,18975.0
2018-04-13 11:05:00,28.96,28.97,28.9,28.94,16291.0,26.4699,26.4791,26.4151,26.4517,16291.0
2018-04-13 11:10:00,28.96,29.11,28.95,29.07,57167.0,26.4699,26.607,26.4608,26.5705,57167.0
2018-04-13 11:15:00,29.07,29.09,28.9,28.9,18054.0,26.5705,26.5888,26.4151,26.4151,18054.0
2018-04-13 11:20:00,28.92,29.03,28.91,29.02,16284.0,26.4334,26.5339,26.4242,26.5248,16284.0
2018-04-13 11:25:00,29.02,29.12,29.01,29.09,31629.0,26.5248,26.6162,26.5156,26.5888,31629.0
2018-04-13 11:30:00,29.09,29.09,28.95,28.97,32198.0,26.5888,26.5888,26.4608,26.4791,32198.0
2018-04-13 11:35:00,28.96,29.07,28.95,29.06,16546.0,26.4699,26.5705,26.4608,26.5613,16546.0
2018-04-13 11:40:00,29.07,29.12,29.0,29.12,24723.0,26.5705,26.6162,26.5065,26.6162,24723.0
2018-04-13 11:45:00,29.13,29.14,29.02,29.06,22803.0,26.6253,26.6345,26.5248,26.5613,22803.0
2018-04-13 11:50:00,29.05,29.1,29.02,29.05,19424.0,26.5522,26.5979,26.5248,26.5522,19424.0
2018-04-13 11:55:00,29.05,29.2,29.04,29.18,31891.0,26.5522,26.6893,26.5431,26.671,31891.0
2018-04-13 12:00:00,29.18,29.19,29.09,29.13,26801.0,26.671,26.6802,26.5888,26.6253,26801.0
2018-04-13 12:05:00,29.13,29.14,29.03,29.06,31499.0,26.6253,26.6345,26.5339,26.5613,31499.0
2018-04-13 12:10:00,29.07,29.09,29.02,29.03,15098.0,26.5705,26.5888,26.5248,26.5339,15098.0
2018-04-13 12:15:00,29.03,29.1,29.03,29.1,17137.0,26.5339,26.5979,26.5339,26.5979,17137.0
2018-04-13 12:20:00,29.11,29.15,29.09,29.1,21487.0,26.607,26.6436,26.5888,26.5979,21487.0
2018-04-13 12:25:00,29.1,29.11,29.03,29.08,15631.0,26.5979,26.607,26.5339,26.5796,15631.0
2018-04-13 12:30:00,29.08,29.1,29.03,29.04,11850.0,26.5796,26.5979,26.5339,26.5431,11850.0
2018-04-13 12:35:00,29.04,29.07,29.02,29.05,10070.0,26.5431,26.5705,26.5248,26.5522,10070.0
2018-04-13 12:40:00,29.04,29.07,28.97,28.99,15001.0,26.5431,26.5705,26.4791,26.4974,15001.0
2018-04-13 12:45:00,28.99,29.05,28.97,29.01,24681.0,26.4974,26.5522,26.4791,26.5156,24681.0
2018-04-13 12:50:00,29.02,29.03,28.98,28.99,17543.0,26.5248,26.5339,26.4882,26.4974,17543.0
2018-04-13 12:55:00,29.0,29.03,28.98,29.02,8140.0,26.5065,26.5339,26.4882,26.5248,8140.0
2018-04-13 13:00:00,29.02,29.06,28.99,29.02,36226.0,26.5248,26.5613,26.4974,26.5248,36226.0
2018-04-13 13:05:00,29.02,29.11,29.02,29.11,20458.0,26.5248,26.607,26.5248,26.607,20458.0
2018-04-13 13:10:00,29.1,29.14,29.08,29.1,15748.0,26.5979,26.6345,26.5796,26.5979,15748.0
2018-04-13 13:15:00,29.09,29.14,29.09,29.11,18170.0,26.5888,26.6345,26.5888,26.607,18170.0
2018-04-13 13:20:00,29.11,29.16,29.11,29.13,33883.0,26.607,26.6527,26.607,26.6253,33883.0
2018-04-13 13:25:00,29.13,29.16,29.11,29.15,22143.0,26.6253,26.6527,26.607,26.6436,22143.0
2018-04-13 13:30:00,29.15,29.16,29.06,29.08,16526.0,26.6436,26.6527,26.5613,26.5796,16526.0
2018-04-13 13:35:00,29.08,29.1,29.07,29.09,8233.0,26.5796,26.5979,26.5705,26.5888,8233.0
2018-04-13 13:40:00,29.09,29.1,29.07,29.09,7620.0,26.5888,26.5979,26.5705,26.5888,7620.0
2018-04-13 13:45:00,29.09,29.09,29.03,29.05,18567.0,26.5888,26.5888,26.5339,26.5522,18567.0
2018-04-13 13:50:00,29.04,29.07,29.01,29.04,15293.0,26.5431,26.5705,26.5156,26.5431,15293.0
2018-04-13 13:55:00,29.03,29.04,28.92,28.92,20215.0,26.5339,26.5431,26.4334,26.4334,20215.0
2018-04-13 14:00:00,28.91,28.92,28.82,28.84,33046.0,26.4242,26.4334,26.342,26.3603,33046.0
2018-04-13 14:05:00,28.85,28.9,28.85,28.89,13684.0,26.3694,26.4151,26.3694,26.406,13684.0
2018-04-13 14:10:00,28.89,28.91,28.84,28.87,30167.0,26.406,26.4242,26.3603,26.3877,30167.0
2018-04-13 14:15:00,28.87,28.87,28.73,28.74,22282.0,26.3877,26.3877,26.2597,26.2689,22282.0
2018-04-13 14:20:00,28.75,28.77,28.7,28.7,16691.0,26.278,26.2963,26.2323,26.2323,16691.0
2018-04-13 14:25:00,28.7,28.7,28.6,28.62,39772.0,26.2323,26.2323,26.1409,26.1592,39772.0
2018-04-13 14:30:00,28.62,28.67,28.58,28.67,67241.0,26.1592,26.2049,26.1226,26.2049,67241.0
2018-04-13 14:35:00,28.67,28.68,28.6,28.61,62620.0,26.2049,26.214,26.1409,26.15,62620.0
2018-04-13 14:40:00,28.61,28.61,28.52,28.52,40661.0,26.15,26.15,26.0678,26.0678,40661.0
2018-04-13 14:45:00,28.52,28.56,28.45,28.46,73923.0,26.0678,26.1043,26.0038,26.0129,73923.0
2018-04-13 14:50:00,28.46,28.46,28.34,28.37,65670.0,26.0129,26.0129,25.9033,25.9307,65670.0
2018-04-13 14:55:00,28.37,28.39,28.35,28.39,64681.0,25.9307,25.949,25.9124,25.949,64681.0
2018-04-13 15:00:00,28.39,28.42,28.36,28.39,55572.0,25.949,25.9764,25.9215,25.949,55572.0
2018-04-13 15:05:00,28.39,28.44,28.38,28.42,38078.0,25.949,25.9947,25.9398,25.9764,38078.0
2018-04-13 15:10:00,28.41,28.46,28.4,28.45,39622.0,25.9672,26.0129,25.9581,26.0038,39622.0
2018-04-13 15:15:00,28.44,28.45,28.39,28.39,57984.0,25.9947,26.0038,25.949,25.949,57984.0
2018-04-13 15:20:00,28.38,28.41,28.32,28.35,66818.0,25.9398,25.9672,25.885,25.9124,66818.0
2018-04-13 15:25:00,28.35,28.39,28.3,28.3,55288.0,25.9124,25.949,25.8667,25.8667,55288.0
2018-04-13 15:30:00,28.29,28.47,28.29,28.46,43005.0,25.8576,26.0221,25.8576,26.0129,43005.0
2018-04-13 15:35:00,28.46,28.48,28.43,28.48,34381.0,26.0129,26.0312,25.9855,26.0312,34381.0
2018-04-13 15:40:00,28.48,28.51,28.44,28.48,58645.0,26.0312,26.0586,25.9947,26.0312,58645.0
2018-04-13 15:45:00,28.48,28.51,28.46,28.51,83514.0,26.0312,26.0586,26.0129,26.0586,83514.0
2018-04-13 15:50:00,28.51,28.57,28.5,28.55,61590.0,26.0586,26.1135,26.0495,26.0952,61590.0
2018-04-13 15:55:00,28.55,28.56,28.51,28.53,188516.0,26.0952,26.1043,26.0586,26.0769,188516.0
2018-04-16 09:30:00,28.7,28.75,28.16,28.18,81458.0,26.2323,26.278,25.7387,25.757,81458.0
2018-04-16 09:35:00,28.17,28.24,27.95,28.05,94600.0,25.7479,25.8118,25.5468,25.6382,94600.0
2018-04-16 09:40:00,28.05,28.08,27.73,27.82,109881.0,25.6382,25.6656,25.3457,25.428,109881.0
2018-04-16 09:45:00,27.82,27.83,27.56,27.7,116443.0,25.428,25.4371,25.1903,25.3183,116443.0
2018-04-16 09:50:00,27.67,27.93,27.67,27.9,72376.0,25.2909,25.5285,25.2909,25.5011,72376.0
2018-04-16 09:55:00,27.9,27.94,27.83,27.89,54021.0,25.5011,25.5376,25.4371,25.4919,54021.0
2018-04-16 10:00:00,27.9,28.22,27.9,28.22,110872.0,25.5011,25.7936,25.5011,25.7936,110872.0
2018-04-16 10:05:00,28.23,28.26,28.12,28.22,54476.0,25.8027,25.8301,25.7022,25.7936,54476.0
2018-04-16 10:10:00,28.23,28.24,28.12,28.21,54748.0,25.8027,25.8118,25.7022,25.7844,54748.0
2018-04-16 10:15:00,28.22,28.27,28.04,28.04,27971.0,25.7936,25.8393,25.629,25.629,27971.0
2018-04-16 10:20:00,28.03,28.08,27.92,27.98,30221.0,25.6199,25.6656,25.5194,25.5742,30221.0
2018-04-16 10:25:00,27.99,28.09,27.92,28.04,49841.0,25.5833,25.6747,25.5194,25.629,49841.0
2018-04-16 10:30:00,28.03,28.09,27.97,28.09,31166.0,25.6199,25.6747,25.5651,25.6747,31166.0
2018-04-16 10:35:00,28.08,28.14,28.03,28.04,37659.0,25.6656,25.7204,25.6199,25.629,37659.0
2018-04-16 10:40:00,28.04,28.34,28.03,28.33,73654.0,25.629,25.9033,25.6199,25.8941,73654.0
2018-04-16 10:45:00,28.34,28.46,28.32,28.37,57473.0,25.9033,26.0129,25.885,25.9307,57473.0
2018-04-16 10:50:00,28.37,28.46,28.26,28.34,29575.0,25.9307,26.0129,25.8301,25.9033,29575.0
2018-04-16 10:55:00,28.36,28.43,28.32,28.32,12756.0,25.9215,25.9855,25.885,25.885,12756.0
2018-04-16 11:00:00,28.31,28.42,28.25,28.31,51686.0,25.8758,25.9764,25.821,25.8758,51686.0
2018-04-16 11:05:00,28.31,28.43,28.29,28.34,53493.0,25.8758,25.9855,25.8576,25.9033,53493.0
2018-04-16 11:10:00,28.34,28.36,28.29,28.36,45991.0,25.9033,25.9215,25.8576,25.9215,45991.0
2018-04-16 11:15:00,28.35,28.42,28.29,28.31,24280.0,25.9124,25.9764,25.8576,25.8758,24280.0
2018-04-16 11:20:00,28.32,28.42,28.3,28.4,23070.0,25.885,25.9764,25.8667,25.9581,23070.0
2018-04-16 11:25:00,28.39,28.45,28.36,28.41,70186.0,25.949,26.0038,25.9215,25.9672,70186.0
2018-04-16 11:30:00,28.4,28.4,28.24,28.3,45328.0,25.9581,25.9581,25.8118,25.8667,45328.0
2018-04-16 11:35:00,28.28,28.36,28.24,28.28,90471.0,25.8484,25.9215,25.8118,25.8484,90471.0
2018-04-16 11:40:00,28.28,28.32,28.25,28.31,58466.0,25.8484,25.885,25.821,25.8758,58466.0
2018-04-16 11:45:00,28.31,28.32,28.18,28.21,69985.0,25.8758,25.885,25.757,25.7844,69985.0
2018-04-16 11:50:00,28.21,28.23,28.08,28.09,14687.0,25.7844,25.8027,25.6656,25.6747,14687.0
2018-04-16 11:55:00,28.08,28.22,28.08,28.13,25899.0,25.6656,25.7936,25.6656,25.7113,25899.0
2018-04-16 12:00:00,28.12,28.24,28.12,28.19,15555.0,25.7022,25.8118,25.7022,25.7661,15555.0
2018-04-16 12:05:00,28.19,28.2,28.15,28.18,15008.0,25.7661,25.7753,25.7296,25.757,15008.0
2018-04-16 12:10:00,28.18,28.23,28.14,28.23,30084.0,25.757,25.8027,25.7204,25.8027,30084.0
2018-04-16 12:15:00,28.23,28.24,28.17,28.18,16362.0,25.8027,25.8118,25.7479,25.757,16362.0
2018-04-16 12:20:00,28.19,28.22,28.14,28.2,15097.0,25.7661,25.7936,25.7204,25.7753,15097.0
2018-04-16 12:25:00,28.2,28.23,28.16,28.17,9970.0,25.7753,25.8027,25.7387,25.7479,9970.0
2018-04-16 12:30:00,28.18,28.34,28.18,28.29,42771.0,25.757,25.9033,25.757,25.8576,42771.0
2018-04-16 12:35:00,28.28,28.35,28.26,28.32,8671.0,25.8484,25.9124,25.8301,25.885,8671.0
2018-04-16 12:40:00,28.32,28.34,28.3,28.3,11129.0,25.885,25.9033,25.8667,25.8667,11129.0
2018-04-16 12:45:00,28.31,28.33,28.23,28.24,12988.0,25.8758,25.8941,25.8027,25.8118,12988.0
2018-04-16 12:50:00,28.25,28.31,28.24,28.24,11999.0,25.821,25.8758,25.8118,25.8118,11999.0
2018-04-16 12:55:00,28.24,28.27,28.21,28.23,13405.0,25.8118,25.8393,25.7844,25.8027,13405.0
2018-04-16 13:00:00,28.24,28.28,28.24,28.26,8947.0,25.8118,25.8484,25.8118,25.8301,8947.0
2018-04-16 13:05:00,28.26,28.3,28.25,28.3,12887.0,25.8301,25.8667,25.821,25.8667,12887.0
2018-04-16 13:10:00,28.3,28.3,28.24,28.26,32053.0,25.8667,25.8667,25.8118,25.8301,32053.0
2018-04-16 13:15:00,28.26,28.31,28.26,28.3,87753.0,25.8301,25.8758,25.8301,25.8667,87753.0
2018-04-16 13:20:00,28.3,28.31,28.28,28.3,113198.0,25.8667,25.8758,25.8484,25.8667,113198.0
2018-04-16 13:25:00,28.3,28.3,28.28,28.3,27697.0,25.8667,25.8667,25.8484,25.8667,27697.0
2018-04-16 13:30:00,28.3,28.3,28.27,28.29,30771.0,25.8667,25.8667,25.8393,25.8576,30771.0
2018-04-16 13:35:00,28.29,28.3,28.29,28.3,27095.0,25.8576,25.8667,25.8576,25.8667,27095.0
2018-04-16 13:40:00,28.3,28.3,28.29,28.3,76145.0,25.8667,25.8667,25.8576,25.8667,76145.0
2018-04-16 13:45:00,28.3,28.3,28.29,28.3,46894.0,25.8667,25.8667,25.8576,25.8667,46894.0
2018-04-16 13:50:00,28.3,28.3,28.29,28.3,31372.0,25.8667,25.8667,25.8576,25.8667,31372.0
2018-04-16 13:55:00,28.3,28.3,28.29,28.3,37716.0,25.8667,25.8667,25.8576,25.8667,37716.0
2018-04-16 14:00:00,28.29,28.32,28.21,28.22,81757.0,25.8576,25.885,25.7844,25.7936,81757.0
2018-04-16 14:05:00,28.22,28.28,28.18,28.23,22930.0,25.7936,25.8484,25.757,25.8027,22930.0
2018-04-16 14:10:00,28.22,28.24,28.13,28.17,18729.0,25.7936,25.8118,25.7113,25.7479,18729.0
2018-04-16 14:15:00,28.18,28.21,28.17,28.19,13388.0,25.757,25.7844,25.7479,25.7661,13388.0
2018-04-16 14:20:00,28.19,28.21,28.13,28.15,12530.0,25.7661,25.7844,25.7113,25.7296,12530.0
2018-04-16 14:25:00,28.15,28.16,28.08,28.13,31132.0,25.7296,25.7387,25.6656,25.7113,31132.0
2018-04-16 14:30:00,28.13,28.21,28.13,28.18,14400.0,25.7113,25.7844,25.7113,25.757,14400.0
2018-04-16 14:35:00,28.19,28.19,28.11,28.14,15441.0,25.7661,25.7661,25.693,25.7204,15441.0
2018-04-16 14:40:00,28.14,28.17,28.1,28.12,15285.0,25.7204,25.7479,25.6839,25.7022,15285.0
2018-04-16 14:45:00,28.11,28.15,28.08,28.08,16379.0,25.693,25.7296,25.6656,25.6656,16379.0
2018-04-16 14:50:00,28.08,28.12,28.06,28.06,14674.0,25.6656,25.7022,25.6473,25.6473,14674.0
2018-04-16 14:55:00,28.06,28.17,28.06,28.16,18853.0,25.6473,25.7479,25.6473,25.7387,18853.0
2018-04-16 15:00:00,28.16,28.21,28.15,28.19,20156.0,25.7387,25.7844,25.7296,25.7661,20156.0
2018-04-16 15:05:00,28.18,28.18,28.1,28.13,18322.0,25.757,25.757,25.6839,25.7113,18322.0
2018-04-16 15:10:00,28.13,28.17,28.11,28.14,12388.0,25.7113,25.7479,25.693,25.7204,12388.0
2018-04-16 15:15:00,28.14,28.16,28.1,28.12,19734.0,25.7204,25.7387,25.6839,25.7022,19734.0
2018-04-16 15:20:00,28.12,28.12,28.09,28.11,15017.0,25.7022,25.7022,25.6747,25.693,15017.0
2018-04-16 15:25:00,28.11,28.16,28.11,28.14,18313.0,25.693,25.7387,25.693,25.7204,18313.0
2018-04-16 15:30:00,28.14,28.17,28.14,28.17,16880.0,25.7204,25.7479,25.7204,25.7479,16880.0
2018-04-16 15:35:00,28.17,28.17,28.12,28.13,22917.0,25.7479,25.7479,25.7022,25.7113,22917.0
2018-04-16 15:40:00,28.14,28.14,28.1,28.13,30334.0,25.7204,25.7204,25.6839,25.7113,30334.0
2018-04-16 15:45:00,28.14,28.16,28.07,28.08,44278.0,25.7204,25.7387,25.6565,25.6656,44278.0
2018-04-16 15:50:00,28.08,28.09,28.0,28.01,77852.0,25.6656,25.6747,25.5925,25.6016,77852.0
2018-04-16 15:55:00,28.0,28.05,28.0,28.03,153499.0,25.5925,25.6382,25.5925,25.6199,153499.0
2018-04-17 09:30:00,28.15,28.3,28.01,28.19,49272.0,25.7296,25.8667,25.6016,25.7661,49272.0
2018-04-17 09:35:00,28.19,28.25,28.08,28.11,21748.0,25.7661,25.821,25.6656,25.693,21748.0
2018-04-17 09:40:00,28.18,28.3,28.16,28.16,27378.0,25.757,25.8667,25.7387,25.7387,27378.0
2018-04-17 09:45:00,28.16,28.3,28.14,28.24,61438.0,25.7387,25.8667,25.7204,25.8118,61438.0
2018-04-17 09:50:00,28.25,28.27,28.08,28.16,19029.0,25.821,25.8393,25.6656,25.7387,19029.0
2018-04-17 09:55:00,28.18,28.25,28.14,28.19,21276.0,25.757,25.821,25.7204,25.7661,21276.0
2018-04-17 10:00:00,28.18,28.3,28.18,28.29,23837.0,25.757,25.8667,25.757,25.8576,23837.0
2018-04-17 10:05:00,28.3,28.3,28.21,28.26,49476.0,25.8667,25.8667,25.7844,25.8301,49476.0
2018-04-17 10:10:00,28.26,28.4,28.25,28.37,83546.0,25.8301,25.9581,25.821,25.9307,83546.0
2018-04-17 10:15:00,28.36,28.63,28.35,28.56,45062.0,25.9215,26.1683,25.9124,26.1043,45062.0
2018-04-17 10:20:00,28.55,28.61,28.52,28.53,34292.0,26.0952,26.15,26.0678,26.0769,34292.0
2018-04-17 10:25:00,28.52,28.55,28.45,28.53,20850.0,26.0678,26.0952,26.0038,26.0769,20850.0
2018-04-17 10:30:00,28.52,28.54,28.46,28.52,11321.0,26.0678,26.0861,26.0129,26.0678,11321.0
2018-04-17 10:35:00,28.52,28.54,28.46,28.54,16640.0,26.0678,26.0861,26.0129,26.0861,16640.0
2018-04-17 10:40:00,28.54,28.62,28.51,28.54,26322.0,26.0861,26.1592,26.0586,26.0861,26322.0
2018-04-17 10:45:00,28.53,28.53,28.46,28.47,22775.0,26.0769,26.0769,26.0129,26.0221,22775.0
2018-04-17 10:50:00,28.47,28.48,28.31,28.31,26358.0,26.0221,26.0312,25.8758,25.8758,26358.0
2018-04-17 10:55:00,28.3,28.53,28.3,28.53,37576.0,25.8667,26.0769,25.8667,26.0769,37576.0
2018-04-17 11:00:00,28.53,28.61,28.49,28.53,17556.0,26.0769,26.15,26.0404,26.0769,17556.0
2018-04-17 11:05:00,28.54,28.56,28.52,28.52,12846.0,26.0861,26.1043,26.0678,26.0678,12846.0
2018-04-17 11:10:00,28.51,28.61,28.5,28.61,16787.0,26.0586,26.15,26.0495,26.15,16787.0
2018-04-17 11:15:00,28.62,28.66,28.57,28.57,26666.0,26.1592,26.1957,26.1135,26.1135,26666.0
2018-04-17 11:20:00,28.57,28.63,28.55,28.57,9697.0,26.1135,26.1683,26.0952,26.1135,9697.0
2018-04-17 11:25:00,28.57,28.65,28.53,28.63,40561.0,26.1135,26.1866,26.0769,26.1683,40561.0
2018-04-17 11:30:00,28.63,28.68,28.59,28.67,13504.0,26.1683,26.214,26.1318,26.2049,13504.0
2018-04-17 11:35:00,28.67,28.69,28.56,28.56,23713.0,26.2049,26.2232,26.1043,26.1043,23713.0
2018-04-17 11:40:00,28.58,28.68,28.58,28.67,18861.0,26.1226,26.214,26.1226,26.2049,18861.0
2018-04-17 11:45:00,28.68,28.78,28.68,28.74,28677.0,26.214,26.3054,26.214,26.2689,28677.0
2018-04-17 11:50:00,28.74,28.78,28.67,28.75,18502.0,26.2689,26.3054,26.2049,26.278,18502.0
2018-04-17 11:55:00,28.75,28.75,28.63,28.64,13900.0,26.278,26.278,26.1683,26.1775,13900.0
2018-04-17 12:00:00,28.64,28.71,28.64,28.67,20058.0,26.1775,26.2414,26.1775,26.2049,20058.0
2018-04-17 12:05:00,28.68,28.7,28.66,28.68,8203.0,26.214,26.2323,26.1957,26.214,8203.0
2018-04-17 12:10:00,28.69,28.73,28.67,28.67,9607.0,26.2232,26.2597,26.2049,26.2049,9607.0
2018-04-17 12:15:00,28.65,28.7,28.62,28.68,16199.0,26.1866,26.2323,26.1592,26.214,16199.0
2018-04-17 12:20:00,28.68,28.7,28.63,28.67,10361.0,26.214,26.2323,26.1683,26.2049,10361.0
2018-04-17 12:25:00,28.68,28.72,28.67,28.71,13741.0,26.214,26.2506,26.2049,26.2414,13741.0
2018-04-17 12:30:00,28.71,28.71,28.65,28.68,12131.0,26.2414,26.2414,26.1866,26.214,12131.0
2018-04-17 12:35:00,28.67,28.75,28.66,28.73,22786.0,26.2049,26.278,26.1957,26.2597,22786.0
2018-04-17 12:40:00,28.73,28.73,28.64,28.65,7283.0,26.2597,26.2597,26.1775,26.1866,7283.0
2018-04-17 12:45:00,28.65,28.66,28.57,28.59,25114.0,26.1866,26.1957,26.1135,26.1318,25114.0
2018-04-17 12:50:00,28.58,28.64,28.55,28.61,9630.0,26.1226,26.1775,26.0952,26.15,9630.0
2018-04-17 12:55:00,28.6,28.66,28.57,28.62,25775.0,26.1409,26.1957,26.1135,26.1592,25775.0
2018-04-17 13:00:00,28.63,28.66,28.6,28.62,6572.0,26.1683,26.1957,26.1409,26.1592,6572.0
2018-04-17 13:05:00,28.61,28.65,28.61,28.63,5680.0,26.15,26.1866,26.15,26.1683,5680.0
2018-04-17 13:10:00,28.62,28.63,28.59,28.62,7300.0,26.1592,26.1683,26.1318,26.1592,7300.0
2018-04-17 13:15:00,28.62,28.62,28.55,28.6,140806.0,26.1592,26.1592,26.0952,26.1409,140806.0
2018-04-17 13:20:00,28.6,28.6,28.42,28.5,50135.0,26.1409,26.1409,25.9764,26.0495,50135.0
2018-04-17 13:25:00,28.5,28.52,28.44,28.44,8450.0,26.0495,26.0678,25.9947,25.9947,8450.0
2018-04-17 13:30:00,28.44,28.58,28.41,28.52,17346.0,25.9947,26.1226,25.9672,26.0678,17346.0
2018-04-17 13:35:00,28.5,28.59,28.5,28.55,8410.0,26.0495,26.1318,26.0495,26.0952,8410.0
2018-04-17 13:40:00,28.56,28.59,28.54,28.58,8205.0,26.1043,26.1318,26.0861,26.1226,8205.0
2018-04-17 13:45:00,28.59,28.6,28.53,28.53,8958.0,26.1318,26.1409,26.0769,26.0769,8958.0
2018-04-17 13:50:00,28.54,28.54,28.5,28.54,12200.0,26.0861,26.0861,26.0495,26.0861,12200.0
2018-04-17 13:55:00,28.51,28.58,28.51,28.54,12726.0,26.0586,26.1226,26.0586,26.0861,12726.0
2018-04-17 14:00:00,28.54,28.58,28.54,28.57,10624.0,26.0861,26.1226,26.0861,26.1135,10624.0
2018-04-17 14:05:00,28.57,28.58,28.54,28.54,7500.0,26.1135,26.1226,26.0861,26.0861,7500.0
2018-04-17 14:10:00,28.52,28.57,28.52,28.57,7334.0,26.0678,26.1135,26.0678,26.1135,7334.0
2018-04-17 14:15:00,28.56,28.56,28.5,28.52,10335.0,26.1043,26.1043,26.0495,26.0678,10335.0
2018-04-17 14:20:00,28.51,28.52,28.42,28.43,25426.0,26.0586,26.0678,25.9764,25.9855,25426.0
2018-04-17 14:25:00,28.42,28.46,28.41,28.45,19043.0,25.9764,26.0129,25.9672,26.0038,19043.0
2018-04-17 14:30:00,28.45,28.55,28.43,28.53,17077.0,26.0038,26.0952,25.9855,26.0769,17077.0
2018-04-17 14:35:00,28.53,28.53,28.49,28.5,6129.0,26.0769,26.0769,26.0404,26.0495,6129.0
2018-04-17 14:40:00,28.5,28.57,28.5,28.56,12091.0,26.0495,26.1135,26.0495,26.1043,12091.0
2018-04-17 14:45:00,28.56,28.61,28.55,28.56,13904.0,26.1043,26.15,26.0952,26.1043,13904.0
2018-04-17 14:50:00,28.56,28.59,28.54,28.59,13535.0,26.1043,26.1318,26.0861,26.1318,13535.0
2018-04-17 14:55:00,28.59,28.6,28.57,28.57,12300.0,26.1318,26.1409,26.1135,26.1135,12300.0
2018-04-17 15:00:00,28.57,28.59,28.55,28.59,11206.0,26.1135,26.1318,26.0952,26.1318,11206.0
2018-04-17 15:05:00,28.6,28.62,28.58,28.58,9760.0,26.1409,26.1592,26.1226,26.1226,9760.0
2018-04-17 15:10:00,28.59,28.63,28.58,28.62,16204.0,26.1318,26.1683,26.1226,26.1592,16204.0
2018-04-17 15:15:00,28.62,28.74,28.62,28.74,17655.0,26.1592,26.2689,26.1592,26.2689,17655.0
2018-04-17 15:20:00,28.74,28.75,28.71,28.73,28369.0,26.2689,26.278,26.2414,26.2597,28369.0
2018-04-17 15:25:00,28.72,28.78,28.72,28.75,35945.0,26.2506,26.3054,26.2506,26.278,35945.0
2018-04-17 15:30:00,28.75,28.76,28.7,28.7,26036.0,26.278,26.2871,26.2323,26.2323,26036.0
2018-04-17 15:35:00,28.7,28.74,28.7,28.7,24285.0,26.2323,26.2689,26.2323,26.2323,24285.0
2018-04-17 15:40:00,28.7,28.74,28.66,28.74,59061.0,26.2323,26.2689,26.1957,26.2689,59061.0
2018-04-17 15:45:00,28.73,28.74,28.61,28.61,120939.0,26.2597,26.2689,26.15,26.15,120939.0
2018-04-17 15:50:00,28.62,28.67,28.59,28.65,307404.0,26.1592,26.2049,26.1318,26.1866,307404.0
2018-04-17 15:55:00,28.65,28.65,28.53,28.56,177246.0,26.1866,26.1866,26.0769,26.1043,177246.0
2018-04-18 09:30:00,28.58,28.7,28.46,28.53,45542.0,26.1226,26.2323,26.0129,26.0769,45542.0
2018-04-18 09:35:00,28.53,28.68,28.53,28.67,20150.0,26.0769,26.214,26.0769,26.2049,20150.0
2018-04-18 09:40:00,28.71,29.09,28.68,29.03,59417.0,26.2414,26.5888,26.214,26.5339,59417.0
2018-04-18 09:45:00,29.01,29.06,28.89,28.9,30176.0,26.5156,26.5613,26.406,26.4151,30176.0
2018-04-18 09:50:00,28.91,28.93,28.8,28.81,22243.0,26.4242,26.4425,26.3237,26.3328,22243.0
2018-04-18 09:55:00,28.82,28.89,28.81,28.85,20567.0,26.342,26.406,26.3328,26.3694,20567.0
2018-04-18 10:00:00,28.83,28.95,28.78,28.95,55026.0,26.3511,26.4608,26.3054,26.4608,55026.0
2018-04-18 10:05:00,28.93,28.94,28.82,28.83,23833.0,26.4425,26.4517,26.342,26.3511,23833.0
2018-04-18 10:10:00,28.83,28.83,28.57,28.57,36292.0,26.3511,26.3511,26.1135,26.1135,36292.0
2018-04-18 10:15:00,28.57,28.67,28.55,28.61,39038.0,26.1135,26.2049,26.0952,26.15,39038.0
2018-04-18 10:20:00,28.62,28.77,28.62,28.69,26435.0,26.1592,26.2963,26.1592,26.2232,26435.0
2018-04-18 10:25:00,28.7,28.76,28.65,28.73,30055.0,26.2323,26.2871,26.1866,26.2597,30055.0
2018-04-18 10:30:00,28.71,28.83,28.69,28.79,36150.0,26.2414,26.3511,26.2232,26.3146,36150.0
2018-04-18 10:35:00,28.78,28.89,28.73,28.81,20237.0,26.3054,26.406,26.2597,26.3328,20237.0
2018-04-18 10:40:00,28.81,28.87,28.77,28.8,17837.0,26.3328,26.3877,26.2963,26.3237,17837.0
2018-04-18 10:45:00,28.81,28.81,28.69,28.71,16434.0,26.3328,26.3328,26.2232,26.2414,16434.0
2018-04-18 10:50:00,28.72,28.84,28.72,28.83,15030.0,26.2506,26.3603,26.2506,26.3511,15030.0
2018-04-18 10:55:00,28.82,28.87,28.76,28.77,15477.0,26.342,26.3877,26.2871,26.2963,15477.0
2018-04-18 11:00:00,28.78,28.88,28.78,28.83,14492.0,26.3054,26.3968,26.3054,26.3511,14492.0
2018-04-18 11:05:00,28.83,28.9,28.72,28.72,37710.0,26.3511,26.4151,26.2506,26.2506,37710.0
2018-04-18 11:10:00,28.72,28.74,28.64,28.68,32457.0,26.2506,26.2689,26.1775,26.214,32457.0
2018-04-18 11:15:00,28.68,28.71,28.63,28.67,19499.0,26.214,26.2414,26.1683,26.2049,19499.0
2018-04-18 11:20:00,28.69,28.72,28.59,28.6,22040.0,26.2232,26.2506,26.1318,26.1409,22040.0
2018-04-18 11:25:00,28.59,28.68,28.58,28.61,27263.0,26.1318,26.214,26.1226,26.15,27263.0
2018-04-18 11:30:00,28.6,28.68,28.58,28.65,30765.0,26.1409,26.214,26.1226,26.1866,30765.0
2018-04-18 11:35:00,28.65,28.67,28.6,28.61,14285.0,26.1866,26.2049,26.1409,26.15,14285.0
2018-04-18 11:40:00,28.62,28.63,28.57,28.58,23783.0,26.1592,26.1683,26.1135,26.1226,23783.0
2018-04-18 11:45:00,28.57,28.62,28.57,28.61,18484.0,26.1135,26.1592,26.1135,26.15,18484.0
2018-04-18 11:50:00,28.62,28.7,28.61,28.68,18713.0,26.1592,26.2323,26.15,26.214,18713.0
2018-04-18 11:55:00,28.68,28.68,28.58,28.63,13017.0,26.214,26.214,26.1226,26.1683,13017.0
2018-04-18 12:00:00,28.64,28.67,28.62,28.66,13045.0,26.1775,26.2049,26.1592,26.1957,13045.0
2018-04-18 12:05:00,28.66,28.71,28.63,28.68,15045.0,26.1957,26.2414,26.1683,26.214,15045.0
2018-04-18 12:10:00,28.68,28.69,28.63,28.63,8530.0,26.214,26.2232,26.1683,26.1683,8530.0
2018-04-18 12:15:00,28.64,28.64,28.6,28.62,13047.0,26.1775,26.1775,26.1409,26.1592,13047.0
2018-04-18 12:20:00,28.62,28.63,28.58,28.59,12382.0,26.1592,26.1683,26.1226,26.1318,12382.0
2018-04-18 12:25:00,28.59,28.59,28.53,28.53,14218.0,26.1318,26.1318,26.0769,26.0769,14218.0
2018-04-18 12:30:00,28.53,28.57,28.52,28.53,25006.0,26.0769,26.1135,26.0678,26.0769,25006.0
2018-04-18 12:35:00,28.54,28.61,28.52,28.6,21482.0,26.0861,26.15,26.0678,26.1409,21482.0
2018-04-18 12:40:00,28.59,28.62,28.55,28.6,12829.0,26.1318,26.1592,26.0952,26.1409,12829.0
2018-04-18 12:45:00,28.6,28.64,28.54,28.56,9412.0,26.1409,26.1775,26.0861,26.1043,9412.0
2018-04-18 12:50:00,28.56,28.57,28.5,28.52,25344.0,26.1043,26.1135,26.0495,26.0678,25344.0
2018-04-18 12:55:00,28.51,28.59,28.49,28.58,14508.0,26.0586,26.1318,26.0404,26.1226,14508.0
2018-04-18 13:00:00,28.57,28.64,28.56,28.62,11703.0,26.1135,26.1775,26.1043,26.1592,11703.0
2018-04-18 13:05:00,28.62,28.71,28.6,28.65,15600.0,26.1592,26.2414,26.1409,26.1866,15600.0
2018-04-18 13:10:00,28.65,28.65,28.6,28.61,14489.0,26.1866,26.1866,26.1409,26.15,14489.0
2018-04-18 13:15:00,28.62,28.73,28.6,28.73,23000.0,26.1592,26.2597,26.1409,26.2597,23000.0
2018-04-18 13:20:00,28.74,28.74,28.64,28.64,13010.0,26.2689,26.2689,26.1775,26.1775,13010.0
2018-04-18 13:25:00,28.63,28.64,28.6,28.6,21732.0,26.1683,26.1775,26.1409,26.1409,21732.0
2018-04-18 13:30:00,28.6,28.67,28.59,28.66,16251.0,26.1409,26.2049,26.1318,26.1957,16251.0
2018-04-18 13:35:00,28.65,28.67,28.6,28.6,12804.0,26.1866,26.2049,26.1409,26.1409,12804.0
2018-04-18 13:40:00,28.6,28.65,28.59,28.64,9622.0,26.1409,26.1866,26.1318,26.1775,9622.0
2018-04-18 13:45:00,28.64,28.65,28.62,28.62,6223.0,26.1775,26.1866,26.1592,26.1592,6223.0
2018-04-18 13:50:00,28.62,28.64,28.59,28.61,19878.0,26.1592,26.1775,26.1318,26.15,19878.0
2018-04-18 13:55:00,28.6,28.61,28.53,28.54,14013.0,26.1409,26.15,26.0769,26.0861,14013.0
2018-04-18 14:00:00,28.53,28.53,28.44,28.45,23403.0,26.0769,26.0769,25.9947,26.0038,23403.0
2018-04-18 14:05:00,28.44,28.47,28.43,28.46,19921.0,25.9947,26.0221,25.9855,26.0129,19921.0
2018-04-18 14:10:00,28.46,28.51,28.45,28.5,10064.0,26.0129,26.0586,26.0038,26.0495,10064.0
2018-04-18 14:15:00,28.5,28.5,28.45,28.46,37157.0,26.0495,26.0495,26.0038,26.0129,37157.0
2018-04-18 14:20:00,28.46,28.51,28.45,28.45,18450.0,26.0129,26.0586,26.0038,26.0038,18450.0
2018-04-18 14:25:00,28.46,28.5,28.45,28.47,13900.0,26.0129,26.0495,26.0038,26.0221,13900.0
2018-04-18 14:30:00,28.47,28.49,28.42,28.49,27166.0,26.0221,26.0404,25.9764,26.0404,27166.0
2018-04-18 14:35:00,28.48,28.49,28.41,28.42,14286.0,26.0312,26.0404,25.9672,25.9764,14286.0
2018-04-18 14:40:00,28.43,28.44,28.32,28.32,43477.0,25.9855,25.9947,25.885,25.885,43477.0
2018-04-18 14:45:00,28.33,28.35,28.25,28.26,32886.0,25.8941,25.9124,25.821,25.8301,32886.0
2018-04-18 14:50:00,28.26,28.28,28.2,28.25,49967.0,25.8301,25.8484,25.7753,25.821,49967.0
2018-04-18 14:55:00,28.26,28.26,28.23,28.24,54589.0,25.8301,25.8301,25.8027,25.8118,54589.0
2018-04-18 15:00:00,28.24,28.26,28.2,28.21,19477.0,25.8118,25.8301,25.7753,25.7844,19477.0
2018-04-18 15:05:00,28.22,28.23,28.14,28.17,62627.0,25.7936,25.8027,25.7204,25.7479,62627.0
2018-04-18 15:10:00,28.17,28.27,28.13,28.21,36963.0,25.7479,25.8393,25.7113,25.7844,36963.0
2018-04-18 15:15:00,28.2,28.26,28.18,28.2,35193.0,25.7753,25.8301,25.757,25.7753,35193.0
2018-04-18 15:20:00,28.21,28.27,28.2,28.23,31859.0,25.7844,25.8393,25.7753,25.8027,31859.0
2018-04-18 15:25:00,28.23,28.26,28.22,28.23,27043.0,25.8027,25.8301,25.7936,25.8027,27043.0
2018-04-18 15:30:00,28.23,28.24,28.18,28.2,49484.0,25.8027,25.8118,25.757,25.7753,49484.0
2018-04-18 15:35:00,28.21,28.31,28.2,28.28,31046.0,25.7844,25.8758,25.7753,25.8484,31046.0
2018-04-18 15:40:00,28.29,28.29,28.26,28.28,35008.0,25.8576,25.8576,25.8301,25.8484,35008.0
2018-04-18 15:45:00,28.29,28.3,28.24,28.25,61383.0,25.8576,25.8667,25.8118,25.821,61383.0
2018-04-18 15:50:00,28.25,28.25,28.18,28.2,75702.0,25.821,25.821,25.757,25.7753,75702.0
2018-04-18 15:55:00,28.2,28.2,28.14,28.18,231747.0,25.7753,25.7753,25.7204,25.757,231747.0
2018-04-19 09:30:00,28.64,28.87,28.51,28.64,88208.0,26.1775,26.3877,26.0586,26.1775,88208.0
2018-04-19 09:35:00,28.62,28.72,28.47,28.56,29636.0,26.1592,26.2506,26.0221,26.1043,29636.0
2018-04-19 09:40:00,28.54,28.54,28.35,28.44,24308.0,26.0861,26.0861,25.9124,25.9947,24308.0
2018-04-19 09:45:00,28.41,28.41,28.2,28.25,21951.0,25.9672,25.9672,25.7753,25.821,21951.0
2018-04-19 09:50:00,28.22,28.28,28.13,28.18,18480.0,25.7936,25.8484,25.7113,25.757,18480.0
2018-04-19 09:55:00,28.16,28.36,28.16,28.35,15446.0,25.7387,25.9215,25.7387,25.9124,15446.0
2018-04-19 10:00:00,28.35,28.36,28.13,28.16,33930.0,25.9124,25.9215,25.7113,25.7387,33930.0
2018-04-19 10:05:00,28.16,28.17,27.91,27.97,66959.0,25.7387,25.7479,25.5102,25.5651,66959.0
2018-04-19 10:10:00,27.97,27.98,27.73,27.78,81520.0,25.5651,25.5742,25.3457,25.3914,81520.0
2018-04-19 10:15:00,27.78,27.9,27.75,27.86,27582.0,25.3914,25.5011,25.364,25.4645,27582.0
2018-04-19 10:20:00,27.86,27.94,27.82,27.94,17800.0,25.4645,25.5376,25.428,25.5376,17800.0
2018-04-19 10:25:00,27.93,27.93,27.83,27.83,11840.0,25.5285,25.5285,25.4371,25.4371,11840.0
2018-04-19 10:30:00,27.83,27.99,27.76,27.98,64368.0,25.4371,25.5833,25.3731,25.5742,64368.0
2018-04-19 10:35:00,27.98,27.99,27.81,27.87,59190.0,25.5742,25.5833,25.4188,25.4737,59190.0
2018-04-19 10:40:00,27.87,27.9,27.72,27.8,41800.0,25.4737,25.5011,25.3366,25.4097,41800.0
2018-04-19 10:45:00,27.81,27.81,27.65,27.72,29005.0,25.4188,25.4188,25.2726,25.3366,29005.0
2018-04-19 10:50:00,27.71,27.77,27.66,27.72,24979.0,25.3274,25.3823,25.2817,25.3366,24979.0
2018-04-19 10:55:00,27.72,27.72,27.54,27.6,53174.0,25.3366,25.3366,25.172,25.2269,53174.0
2018-04-19 11:00:00,27.6,27.64,27.53,27.64,58097.0,25.2269,25.2634,25.1629,25.2634,58097.0
2018-04-19 11:05:00,27.63,27.66,27.54,27.58,21873.0,25.2543,25.2817,25.172,25.2086,21873.0
2018-04-19 11:10:00,27.58,27.64,27.58,27.61,17467.0,25.2086,25.2634,25.2086,25.236,17467.0
2018-04-19 11:15:00,27.6,27.6,27.43,27.5,74100.0,25.2269,25.2269,25.0715,25.1355,74100.0
2018-04-19 11:20:00,27.48,27.53,27.39,27.47,130325.0,25.1172,25.1629,25.0349,25.1081,130325.0
2018-04-19 11:25:00,27.47,27.67,27.46,27.59,60859.0,25.1081,25.2909,25.0989,25.2177,60859.0
2018-04-19 11:30:00,27.59,27.59,27.39,27.39,36170.0,25.2177,25.2177,25.0349,25.0349,36170.0
2018-04-19 11:35:00,27.4,27.47,27.39,27.42,12732.0,25.0441,25.1081,25.0349,25.0624,12732.0
2018-04-19 11:40:00,27.41,27.46,27.31,27.35,37155.0,25.0532,25.0989,24.9618,24.9984,37155.0
2018-04-19 11:45:00,27.36,27.4,27.34,27.35,18956.0,25.0075,25.0441,24.9892,24.9984,18956.0
2018-04-19 11:50:00,27.36,27.39,27.29,27.34,42444.0,25.0075,25.0349,24.9435,24.9892,42444.0
2018-04-19 11:55:00,27.34,27.34,27.29,27.32,17571.0,24.9892,24.9892,24.9435,24.971,17571.0
2018-04-19 12:00:00,27.34,27.36,27.3,27.36,25026.0,24.9892,25.0075,24.9527,25.0075,25026.0
2018-04-19 12:05:00,27.36,27.36,27.29,27.33,39798.0,25.0075,25.0075,24.9435,24.9801,39798.0
2018-04-19 12:10:00,27.34,27.35,27.24,27.29,62719.0,24.9892,24.9984,24.8978,24.9435,62719.0
2018-04-19 12:15:00,27.29,27.31,27.22,27.26,46713.0,24.9435,24.9618,24.8796,24.9161,46713.0
2018-04-19 12:20:00,27.25,27.29,27.2,27.2,16950.0,24.907,24.9435,24.8613,24.8613,16950.0
2018-04-19 12:25:00,27.2,27.27,27.19,27.2,24110.0,24.8613,24.9253,24.8521,24.8613,24110.0
2018-04-19 12:30:00,27.22,27.23,27.15,27.17,42113.0,24.8796,24.8887,24.8156,24.8339,42113.0
2018-04-19 12:35:00,27.17,27.25,27.16,27.25,23952.0,24.8339,24.907,24.8247,24.907,23952.0
2018-04-19 12:40:00,27.24,27.29,27.2,27.28,17978.0,24.8978,24.9435,24.8613,24.9344,17978.0
2018-04-19 12:45:00,27.29,27.33,27.24,27.28,21714.0,24.9435,24.9801,24.8978,24.9344,21714.0
2018-04-19 12:50:00,27.3,27.3,27.22,27.25,21241.0,24.9527,24.9527,24.8796,24.907,21241.0
2018-04-19 12:55:00,27.26,27.28,27.22,27.25,15335.0,24.9161,24.9344,24.8796,24.907,15335.0
2018-04-19 13:00:00,27.25,27.35,27.24,27.3,19533.0,24.907,24.9984,24.8978,24.9527,19533.0
2018-04-19 13:05:00,27.3,27.3,27.24,27.24,12260.0,24.9527,24.9527,24.8978,24.8978,12260.0
2018-04-19 13:10:00,27.23,27.23,27.13,27.16,34790.0,24.8887,24.8887,24.7973,24.8247,34790.0
2018-04-19 13:15:00,27.17,27.19,27.1,27.13,30132.0,24.8339,24.8521,24.7699,24.7973,30132.0
2018-04-19 13:20:00,27.12,27.16,27.1,27.12,26918.0,24.7881,24.8247,24.7699,24.7881,26918.0
2018-04-19 13:25:00,27.14,27.15,27.09,27.1,13241.0,24.8064,24.8156,24.7607,24.7699,13241.0
2018-04-19 13:30:00,27.11,27.18,27.09,27.14,14948.0,24.779,24.843,24.7607,24.8064,14948.0
2018-04-19 13:35:00,27.14,27.18,27.13,27.16,15050.0,24.8064,24.843,24.7973,24.8247,15050.0
2018-04-19 13:40:00,27.15,27.15,27.08,27.09,8926.0,24.8156,24.8156,24.7516,24.7607,8926.0
2018-04-19 13:45:00,27.1,27.17,27.08,27.12,20282.0,24.7699,24.8339,24.7516,24.7881,20282.0
2018-04-19 13:50:00,27.11,27.18,27.11,27.18,16657.0,24.779,24.843,24.779,24.843,16657.0
2018-04-19 13:55:00,27.17,27.24,27.15,27.23,33236.0,24.8339,24.8978,24.8156,24.8887,33236.0
2018-04-19 14:00:00,27.23,27.28,27.17,27.17,21216.0,24.8887,24.9344,24.8339,24.8339,21216.0
2018-04-19 14:05:00,27.17,27.22,27.14,27.2,17740.0,24.8339,24.8796,24.8064,24.8613,17740.0
2018-04-19 14:10:00,27.21,27.31,27.19,27.31,24893.0,24.8704,24.9618,24.8521,24.9618,24893.0
2018-04-19 14:15:00,27.31,27.48,27.28,27.39,151218.0,24.9618,25.1172,24.9344,25.0349,151218.0
2018-04-19 14:20:00,27.39,27.41,27.34,27.34,13911.0,25.0349,25.0532,24.9892,24.9892,13911.0
2018-04-19 14:25:00,27.34,27.52,27.3,27.51,67519.0,24.9892,25.1538,24.9527,25.1446,67519.0
2018-04-19 14:30:00,27.5,27.62,27.49,27.52,56365.0,25.1355,25.2452,25.1263,25.1538,56365.0
2018-04-19 14:35:00,27.52,27.53,27.35,27.42,41966.0,25.1538,25.1629,24.9984,25.0624,41966.0
2018-04-19 14:40:00,27.42,27.49,27.4,27.43,24916.0,25.0624,25.1263,25.0441,25.0715,24916.0
2018-04-19 14:45:00,27.43,27.44,27.29,27.34,43286.0,25.0715,25.0806,24.9435,24.9892,43286.0
2018-04-19 14:50:00,27.34,27.43,27.32,27.43,31259.0,24.9892,25.0715,24.971,25.0715,31259.0
2018-04-19 14:55:00,27.42,27.43,27.39,27.4,32122.0,25.0624,25.0715,25.0349,25.0441,32122.0
2018-04-19 15:00:00,27.4,27.55,27.4,27.52,24212.0,25.0441,25.1812,25.0441,25.1538,24212.0
2018-04-19 15:05:00,27.51,27.55,27.5,27.5,50142.0,25.1446,25.1812,25.1355,25.1355,50142.0
2018-04-19 15:10:00,27.51,27.53,27.45,27.48,33877.0,25.1446,25.1629,25.0898,25.1172,33877.0
2018-04-19 15:15:00,27.47,27.52,27.42,27.52,82238.0,25.1081,25.1538,25.0624,25.1538,82238.0
2018-04-19 15:20:00,27.52,27.53,27.39,27.42,38975.0,25.1538,25.1629,25.0349,25.0624,38975.0
2018-04-19 15:25:00,27.41,27.41,27.35,27.38,48040.0,25.0532,25.0532,24.9984,25.0258,48040.0
2018-04-19 15:30:00,27.38,27.4,27.36,27.38,43398.0,25.0258,25.0441,25.0075,25.0258,43398.0
2018-04-19 15:35:00,27.38,27.48,27.38,27.44,66037.0,25.0258,25.1172,25.0258,25.0806,66037.0
2018-04-19 15:40:00,27.44,27.45,27.41,27.43,47506.0,25.0806,25.0898,25.0532,25.0715,47506.0
2018-04-19 15:45:00,27.44,27.5,27.43,27.49,72713.0,25.0806,25.1355,25.0715,25.1263,72713.0
2018-04-19 15:50:00,27.49,27.49,27.44,27.44,109897.0,25.1263,25.1263,25.0806,25.0806,109897.0
2018-04-19 15:55:00,27.44,27.45,27.43,27.44,171527.0,25.0806,25.0898,25.0715,25.0806,171527.0
2018-04-20 09:30:00,27.25,27.42,27.08,27.12,56756.0,24.907,25.0624,24.7516,24.7881,56756.0
2018-04-20 09:35:00,27.12,27.18,26.91,27.08,119709.0,24.7881,24.843,24.5962,24.7516,119709.0
2018-04-20 09:40:00,27.09,27.22,27.07,27.07,32120.0,24.7607,24.8796,24.7424,24.7424,32120.0
2018-04-20 09:45:00,27.07,27.3,27.07,27.29,46499.0,24.7424,24.9527,24.7424,24.9435,46499.0
2018-04-20 09:50:00,27.31,27.36,27.18,27.21,36466.0,24.9618,25.0075,24.843,24.8704,36466.0
2018-04-20 09:55:00,27.21,27.25,27.0,27.07,106256.0,24.8704,24.907,24.6785,24.7424,106256.0
2018-04-20 10:00:00,27.07,27.12,26.99,27.02,25387.0,24.7424,24.7881,24.6693,24.6967,25387.0
2018-04-20 10:05:00,27.0,27.04,26.77,26.82,128662.0,24.6785,24.715,24.4682,24.5139,128662.0
2018-04-20 10:10:00,26.82,26.9,26.68,26.74,110459.0,24.5139,24.5871,24.386,24.4408,110459.0
2018-04-20 10:15:00,26.74,26.88,26.72,26.86,37953.0,24.4408,24.5688,24.4225,24.5505,37953.0
2018-04-20 10:20:00,26.87,27.12,26.87,27.01,49455.0,24.5596,24.7881,24.5596,24.6876,49455.0
2018-04-20 10:25:00,27.02,27.09,27.01,27.08,21747.0,24.6967,24.7607,24.6876,24.7516,21747.0
2018-04-20 10:30:00,27.09,27.1,26.98,27.09,32172.0,24.7607,24.7699,24.6602,24.7607,32172.0
2018-04-20 10:35:00,27.09,27.12,27.0,27.03,28767.0,24.7607,24.7881,24.6785,24.7059,28767.0
2018-04-20 10:40:00,27.04,27.06,27.0,27.03,26796.0,24.715,24.7333,24.6785,24.7059,26796.0
2018-04-20 10:45:00,27.03,27.05,27.0,27.01,21994.0,24.7059,24.7242,24.6785,24.6876,21994.0
2018-04-20 10:50:00,27.01,27.01,26.83,26.92,58067.0,24.6876,24.6876,24.5231,24.6053,58067.0
2018-04-20 10:55:00,26.92,27.03,26.91,27.0,37006.0,24.6053,24.7059,24.5962,24.6785,37006.0
2018-04-20 11:00:00,27.0,27.09,26.97,26.99,29914.0,24.6785,24.7607,24.651,24.6693,29914.0
2018-04-20 11:05:00,26.99,27.01,26.88,26.89,32619.0,24.6693,24.6876,24.5688,24.5779,32619.0
2018-04-20 11:10:00,26.88,26.9,26.84,26.89,31009.0,24.5688,24.5871,24.5322,24.5779,31009.0
2018-04-20 11:15:00,26.91,26.93,26.88,26.91,27283.0,24.5962,24.6145,24.5688,24.5962,27283.0
2018-04-20 11:20:00,26.91,26.91,26.83,26.84,18632.0,24.5962,24.5962,24.5231,24.5322,18632.0
2018-04-20 11:25:00,26.84,26.88,26.83,26.87,33771.0,24.5322,24.5688,24.5231,24.5596,33771.0
2018-04-20 11:30:00,26.87,26.96,26.86,26.95,35792.0,24.5596,24.6419,24.5505,24.6328,35792.0
2018-04-20 11:35:00,26.95,26.98,26.93,26.96,34363.0,24.6328,24.6602,24.6145,24.6419,34363.0
2018-04-20 11:40:00,26.95,27.03,26.92,27.0,22983.0,24.6328,24.7059,24.6053,24.6785,22983.0
2018-04-20 11:45:00,27.0,27.02,26.92,26.94,23779.0,24.6785,24.6967,24.6053,24.6236,23779.0
2018-04-20 11:50:00,26.95,26.95,26.85,26.91,32227.0,24.6328,24.6328,24.5414,24.5962,32227.0
2018-04-20 11:55:00,26.9,26.93,26.85,26.92,23985.0,24.5871,24.6145,24.5414,24.6053,23985.0
2018-04-20 12:00:00,26.92,26.97,26.87,26.94,23571.0,24.6053,24.651,24.5596,24.6236,23571.0
2018-04-20 12:05:00,26.93,26.93,26.87,26.89,41501.0,24.6145,24.6145,24.5596,24.5779,41501.0
2018-04-20 12:10:00,26.89,26.9,26.81,26.82,21647.0,24.5779,24.5871,24.5048,24.5139,21647.0
2018-04-20 12:15:00,26.82,26.89,26.78,26.79,27407.0,24.5139,24.5779,24.4774,24.4865,27407.0
2018-04-20 12:20:00,26.79,26.86,26.79,26.82,18066.0,24.4865,24.5505,24.4865,24.5139,18066.0
2018-04-20 12:25:00,26.83,26.86,26.79,26.79,17478.0,24.5231,24.5505,24.4865,24.4865,17478.0
2018-04-20 12:30:00,26.79,26.8,26.75,26.76,22628.0,24.4865,24.4957,24.45,24.4591,22628.0
2018-04-20 12:35:00,26.76,26.8,26.74,26.76,14702.0,24.4591,24.4957,24.4408,24.4591,14702.0
2018-04-20 12:40:00,26.77,26.8,26.71,26.71,25412.0,24.4682,24.4957,24.4134,24.4134,25412.0
2018-04-20 12:45:00,26.71,26.76,26.69,26.71,32186.0,24.4134,24.4591,24.3951,24.4134,32186.0
2018-04-20 12:50:00,26.72,26.72,26.61,26.65,38036.0,24.4225,24.4225,24.322,24.3586,38036.0
2018-04-20 12:55:00,26.66,26.68,26.57,26.57,57416.0,24.3677,24.386,24.2854,24.2854,57416.0
2018-04-20 13:00:00,26.58,26.67,26.58,26.65,17802.0,24.2946,24.3768,24.2946,24.3586,17802.0
2018-04-20 13:05:00,26.65,26.72,26.61,26.7,24502.0,24.3586,24.4225,24.322,24.4043,24502.0
2018-04-20 13:10:00,26.71,26.71,26.66,26.69,13637.0,24.4134,24.4134,24.3677,24.3951,13637.0
2018-04-20 13:15:00,26.69,26.69,26.63,26.63,16046.0,24.3951,24.3951,24.3403,24.3403,16046.0
2018-04-20 13:20:00,26.63,26.66,26.6,26.64,12829.0,24.3403,24.3677,24.3129,24.3494,12829.0
2018-04-20 13:25:00,26.65,26.72,26.64,26.7,18103.0,24.3586,24.4225,24.3494,24.4043,18103.0
2018-04-20 13:30:00,26.7,26.73,26.68,26.7,10138.0,24.4043,24.4317,24.386,24.4043,10138.0
2018-04-20 13:35:00,26.71,26.72,26.67,26.72,12190.0,24.4134,24.4225,24.3768,24.4225,12190.0
2018-04-20 13:40:00,26.72,26.77,26.71,26.75,10811.0,24.4225,24.4682,24.4134,24.45,10811.0
2018-04-20 13:45:00,26.76,26.76,26.71,26.72,15560.0,24.4591,24.4591,24.4134,24.4225,15560.0
2018-04-20 13:50:00,26.71,26.75,26.69,26.72,15149.0,24.4134,24.45,24.3951,24.4225,15149.0
2018-04-20 13:55:00,26.72,26.82,26.72,26.81,114230.0,24.4225,24.5139,24.4225,24.5048,114230.0
2018-04-20 14:00:00,26.81,26.81,26.72,26.74,22641.0,24.5048,24.5048,24.4225,24.4408,22641.0
2018-04-20 14:05:00,26.74,26.74,26.66,26.68,18500.0,24.4408,24.4408,24.3677,24.386,18500.0
2018-04-20 14:10:00,26.67,26.74,26.66,26.72,64180.0,24.3768,24.4408,24.3677,24.4225,64180.0
2018-04-20 14:15:00,26.71,26.73,26.66,26.69,25263.0,24.4134,24.4317,24.3677,24.3951,25263.0
2018-04-20 14:20:00,26.69,26.7,26.66,26.66,19170.0,24.3951,24.4043,24.3677,24.3677,19170.0
2018-04-20 14:25:00,26.66,26.66,26.59,26.59,34215.0,24.3677,24.3677,24.3037,24.3037,34215.0
2018-04-20 14:30:00,26.6,26.61,26.5,26.5,72975.0,24.3129,24.322,24.2215,24.2215,72975.0
2018-04-20 14:35:00,26.5,26.51,26.46,26.46,64127.0,24.2215,24.2306,24.1849,24.1849,64127.0
2018-04-20 14:40:00,26.47,26.53,26.44,26.52,30054.0,24.194,24.2489,24.1666,24.2397,30054.0
2018-04-20 14:45:00,26.52,26.55,26.5,26.51,32707.0,24.2397,24.2672,24.2215,24.2306,32707.0
2018-04-20 14:50:00,26.5,26.51,26.44,26.49,37364.0,24.2215,24.2306,24.1666,24.2123,37364.0
2018-04-20 14:55:00,26.48,26.51,26.46,26.48,33430.0,24.2032,24.2306,24.1849,24.2032,33430.0
2018-04-20 15:00:00,26.48,26.49,26.44,26.49,45766.0,24.2032,24.2123,24.1666,24.2123,45766.0
2018-04-20 15:05:00,26.49,26.49,26.36,26.37,73374.0,24.2123,24.2123,24.0935,24.1026,73374.0
2018-04-20 15:10:00,26.36,26.43,26.36,26.43,45362.0,24.0935,24.1575,24.0935,24.1575,45362.0
2018-04-20 15:15:00,26.42,26.48,26.37,26.43,76618.0,24.1483,24.2032,24.1026,24.1575,76618.0
2018-04-20 15:20:00,26.43,26.45,26.42,26.44,53042.0,24.1575,24.1758,24.1483,24.1666,53042.0
2018-04-20 15:25:00,26.45,26.52,26.44,26.51,96634.0,24.1758,24.2397,24.1666,24.2306,96634.0
2018-04-20 15:30:00,26.52,26.52,26.47,26.49,130218.0,24.2397,24.2397,24.194,24.2123,130218.0
2018-04-20 15:35:00,26.49,26.55,26.48,26.55,108050.0,24.2123,24.2672,24.2032,24.2672,108050.0
2018-04-20 15:40:00,26.55,26.59,26.54,26.59,65993.0,24.2672,24.3037,24.258,24.3037,65993.0
2018-04-20 15:45:00,26.59,26.62,26.55,26.6,185085.0,24.3037,24.3311,24.2672,24.3129,185085.0
2018-04-20 15:50:00,26.6,26.6,26.49,26.54,218570.0,24.3129,24.3129,24.2123,24.258,218570.0
2018-04-20 15:55:00,26.54,26.58,26.52,26.56,363397.0,24.258,24.2946,24.2397,24.2763,363397.0
2018-04-23 09:30:00,26.68,26.84,26.63,26.79,47977.0,24.386,24.5322,24.3403,24.4865,47977.0
2018-04-23 09:35:00,26.77,26.86,26.68,26.86,31868.0,24.4682,24.5505,24.386,24.5505,31868.0
2018-04-23 09:40:00,26.86,26.96,26.82,26.91,29006.0,24.5505,24.6419,24.5139,24.5962,29006.0
2018-04-23 09:45:00,26.9,26.91,26.76,26.78,25854.0,24.5871,24.5962,24.4591,24.4774,25854.0
2018-04-23 09:50:00,26.79,26.8,26.62,26.65,45081.0,24.4865,24.4957,24.3311,24.3586,45081.0
2018-04-23 09:55:00,26.66,26.81,26.65,26.81,35447.0,24.3677,24.5048,24.3586,24.5048,35447.0
2018-04-23 10:00:00,26.81,26.94,26.8,26.94,33478.0,24.5048,24.6236,24.4957,24.6236,33478.0
2018-04-23 10:05:00,26.95,27.03,26.89,26.91,33508.0,24.6328,24.7059,24.5779,24.5962,33508.0
2018-04-23 10:10:00,26.92,26.93,26.73,26.77,37332.0,24.6053,24.6145,24.4317,24.4682,37332.0
2018-04-23 10:15:00,26.78,26.78,26.67,26.67,46004.0,24.4774,24.4774,24.3768,24.3768,46004.0
2018-04-23 10:20:00,26.67,26.74,26.63,26.72,33207.0,24.3768,24.4408,24.3403,24.4225,33207.0
2018-04-23 10:25:00,26.71,26.74,26.65,26.66,26402.0,24.4134,24.4408,24.3586,24.3677,26402.0
2018-04-23 10:30:00,26.66,26.69,26.63,26.69,45748.0,24.3677,24.3951,24.3403,24.3951,45748.0
2018-04-23 10:35:00,26.7,26.7,26.53,26.58,45989.0,24.4043,24.4043,24.2489,24.2946,45989.0
2018-04-23 10:40:00,26.57,26.6,26.52,26.59,50218.0,24.2854,24.3129,24.2397,24.3037,50218.0
2018-04-23 10:45:00,26.59,26.63,26.57,26.62,33760.0,24.3037,24.3403,24.2854,24.3311,33760.0
2018-04-23 10:50:00,26.63,26.68,26.62,26.68,35021.0,24.3403,24.386,24.3311,24.386,35021.0
2018-04-23 10:55:00,26.68,26.81,26.67,26.81,43746.0,24.386,24.5048,24.3768,24.5048,43746.0
2018-04-23 11:00:00,26.81,26.84,26.78,26.83,41179.0,24.5048,24.5322,24.4774,24.5231,41179.0
2018-04-23 11:05:00,26.83,26.85,26.8,26.84,29289.0,24.5231,24.5414,24.4957,24.5322,29289.0
2018-04-23 11:10:00,26.85,26.94,26.84,26.93,40804.0,24.5414,24.6236,24.5322,24.6145,40804.0
2018-04-23 11:15:00,26.92,27.03,26.9,26.97,76882.0,24.6053,24.7059,24.5871,24.651,76882.0
2018-04-23 11:20:00,26.98,26.98,26.86,26.87,27478.0,24.6602,24.6602,24.5505,24.5596,27478.0
2018-04-23 11:25:00,26.87,26.87,26.81,26.85,47091.0,24.5596,24.5596,24.5048,24.5414,47091.0
2018-04-23 11:30:00,26.85,26.85,26.72,26.77,29372.0,24.5414,24.5414,24.4225,24.4682,29372.0
2018-04-23 11:35:00,26.76,26.78,26.68,26.68,47151.0,24.4591,24.4774,24.386,24.386,47151.0
2018-04-23 11:40:00,26.69,26.77,26.69,26.71,22820.0,24.3951,24.4682,24.3951,24.4134,22820.0
2018-04-23 11:45:00,26.7,26.74,26.66,26.66,21249.0,24.4043,24.4408,24.3677,24.3677,21249.0
2018-04-23 11:50:00,26.66,26.73,26.65,26.68,16081.0,24.3677,24.4317,24.3586,24.386,16081.0
2018-04-23 11:55:00,26.67,26.72,26.66,26.72,93457.0,24.3768,24.4225,24.3677,24.4225,93457.0
2018-04-23 12:00:00,26.71,26.89,26.71,26.83,62097.0,24.4134,24.5779,24.4134,24.5231,62097.0
2018-04-23 12:05:00,26.84,26.88,26.79,26.82,19880.0,24.5322,24.5688,24.4865,24.5139,19880.0
2018-04-23 12:10:00,26.81,26.81,26.7,26.71,41743.0,24.5048,24.5048,24.4043,24.4134,41743.0
2018-04-23 12:15:00,26.73,26.74,26.69,26.71,33952.0,24.4317,24.4408,24.3951,24.4134,33952.0
2018-04-23 12:20:00,26.71,26.75,26.7,26.71,14529.0,24.4134,24.45,24.4043,24.4134,14529.0
2018-04-23 12:25:00,26.73,26.75,26.7,26.73,17900.0,24.4317,24.45,24.4043,24.4317,17900.0
2018-04-23 12:30:00,26.73,26.79,26.72,26.77,35664.0,24.4317,24.4865,24.4225,24.4682,35664.0
2018-04-23 12:35:00,26.77,26.81,26.74,26.79,14326.0,24.4682,24.5048,24.4408,24.4865,14326.0
2018-04-23 12:40:00,26.79,26.8,26.77,26.78,17692.0,24.4865,24.4957,24.4682,24.4774,17692.0
2018-04-23 12:45:00,26.78,26.82,26.75,26.75,17944.0,24.4774,24.5139,24.45,24.45,17944.0
2018-04-23 12:50:00,26.75,26.84,26.74,26.81,17516.0,24.45,24.5322,24.4408,24.5048,17516.0
2018-04-23 12:55:00,26.82,26.85,26.81,26.84,40256.0,24.5139,24.5414,24.5048,24.5322,40256.0
2018-04-23 13:00:00,26.85,26.9,26.82,26.88,28840.0,24.5414,24.5871,24.5139,24.5688,28840.0
2018-04-23 13:05:00,26.89,26.93,26.86,26.93,24914.0,24.5779,24.6145,24.5505,24.6145,24914.0
2018-04-23 13:10:00,26.93,26.96,26.88,26.96,55320.0,24.6145,24.6419,24.5688,24.6419,55320.0
2018-04-23 13:15:00,26.96,26.98,26.93,26.96,12944.0,24.6419,24.6602,24.6145,24.6419,12944.0
2018-04-23 13:20:00,26.96,27.02,26.95,27.01,55037.0,24.6419,24.6967,24.6328,24.6876,55037.0
2018-04-23 13:25:00,27.01,27.04,26.97,26.97,18714.0,24.6876,24.715,24.651,24.651,18714.0
2018-04-23 13:30:00,26.96,26.99,26.91,26.91,15890.0,24.6419,24.6693,24.5962,24.5962,15890.0
2018-04-23 13:35:00,26.9,26.91,26.86,26.9,176124.0,24.5871,24.5962,24.5505,24.5871,176124.0
2018-04-23 13:40:00,26.9,27.0,26.9,26.94,22688.0,24.5871,24.6785,24.5871,24.6236,22688.0
2018-04-23 13:45:00,26.96,26.98,26.91,26.96,28398.0,24.6419,24.6602,24.5962,24.6419,28398.0
2018-04-23 13:50:00,26.96,26.96,26.87,26.89,42614.0,24.6419,24.6419,24.5596,24.5779,42614.0
2018-04-23 13:55:00,26.9,26.92,26.89,26.92,25413.0,24.5871,24.6053,24.5779,24.6053,25413.0
2018-04-23 14:00:00,26.92,26.93,26.88,26.88,7572.0,24.6053,24.6145,24.5688,24.5688,7572.0
2018-04-23 14:05:00,26.88,26.88,26.79,26.79,21756.0,24.5688,24.5688,24.4865,24.4865,21756.0
2018-04-23 14:10:00,26.79,26.8,26.76,26.77,6700.0,24.4865,24.4957,24.4591,24.4682,6700.0
2018-04-23 14:15:00,26.77,26.8,26.74,26.79,21710.0,24.4682,24.4957,24.4408,24.4865,21710.0
2018-04-23 14:20:00,26.79,26.81,26.76,26.78,17579.0,24.4865,24.5048,24.4591,24.4774,17579.0
2018-04-23 14:25:00,26.78,26.79,26.74,26.76,20646.0,24.4774,24.4865,24.4408,24.4591,20646.0
2018-04-23 14:30:00,26.75,26.76,26.74,26.75,31282.0,24.45,24.4591,24.4408,24.45,31282.0
2018-04-23 14:35:00,26.75,26.79,26.74,26.79,12622.0,24.45,24.4865,24.4408,24.4865,12622.0
2018-04-23 14:40:00,26.78,26.83,26.78,26.82,19780.0,24.4774,24.5231,24.4774,24.5139,19780.0
2018-04-23 14:45:00,26.81,26.81,26.74,26.75,15948.0,24.5048,24.5048,24.4408,24.45,15948.0
2018-04-23 14:50:00,26.75,26.76,26.73,26.74,48125.0,24.45,24.4591,24.4317,24.4408,48125.0
2018-04-23 14:55:00,26.74,26.77,26.71,26.73,49546.0,24.4408,24.4682,24.4134,24.4317,49546.0
2018-04-23 15:00:00,26.72,26.8,26.71,26.8,17410.0,24.4225,24.4957,24.4134,24.4957,17410.0
2018-04-23 15:05:00,26.8,26.8,26.75,26.76,13200.0,24.4957,24.4957,24.45,24.4591,13200.0
2018-04-23 15:10:00,26.76,26.78,26.75,26.78,11179.0,24.4591,24.4774,24.45,24.4774,11179.0
2018-04-23 15:15:00,26.78,26.78,26.74,26.75,17956.0,24.4774,24.4774,24.4408,24.45,17956.0
2018-04-23 15:20:00,26.75,26.8,26.74,26.79,16762.0,24.45,24.4957,24.4408,24.4865,16762.0
2018-04-23 15:25:00,26.78,26.82,26.78,26.8,21560.0,24.4774,24.5139,24.4774,24.4957,21560.0
2018-04-23 15:30:00,26.82,26.83,26.77,26.79,23832.0,24.5139,24.5231,24.4682,24.4865,23832.0
2018-04-23 15:35:00,26.8,26.8,26.74,26.75,28825.0,24.4957,24.4957,24.4408,24.45,28825.0
2018-04-23 15:40:00,26.76,26.77,26.71,26.73,31739.0,24.4591,24.4682,24.4134,24.4317,31739.0
2018-04-23 15:45:00,26.73,26.78,26.72,26.76,61585.0,24.4317,24.4774,24.4225,24.4591,61585.0
2018-04-23 15:50:00,26.77,26.82,26.76,26.77,83118.0,24.4682,24.5139,24.4591,24.4682,83118.0
2018-04-23 15:55:00,26.76,26.77,26.76,26.76,84049.0,24.4591,24.4682,24.4591,24.4591,84049.0
2018-04-24 09:30:00,26.92,26.92,26.63,26.67,60495.0,24.6053,24.6053,24.3403,24.3768,60495.0
2018-04-24 09:35:00,26.64,26.95,26.64,26.94,38027.0,24.3494,24.6328,24.3494,24.6236,38027.0
2018-04-24 09:40:00,26.95,26.97,26.84,26.96,24814.0,24.6328,24.651,24.5322,24.6419,24814.0
2018-04-24 09:45:00,26.99,27.09,26.95,27.04,39819.0,24.6693,24.7607,24.6328,24.715,39819.0
2018-04-24 09:50:00,27.04,27.06,26.95,27.01,27805.0,24.715,24.7333,24.6328,24.6876,27805.0
2018-04-24 09:55:00,27.03,27.07,26.96,27.06,40233.0,24.7059,24.7424,24.6419,24.7333,40233.0
2018-04-24 10:00:00,27.07,27.24,27.06,27.23,37882.0,24.7424,24.8978,24.7333,24.8887,37882.0
2018-04-24 10:05:00,27.23,27.29,27.19,27.21,52248.0,24.8887,24.9435,24.8521,24.8704,52248.0
2018-04-24 10:10:00,27.22,27.3,27.09,27.1,74216.0,24.8796,24.9527,24.7607,24.7699,74216.0
2018-04-24 10:15:00,27.1,27.22,27.03,27.1,114729.0,24.7699,24.8796,24.7059,24.7699,114729.0
2018-04-24 10:20:00,27.09,27.09,26.95,26.96,71838.0,24.7607,24.7607,24.6328,24.6419,71838.0
2018-04-24 10:25:00,26.97,27.07,26.96,27.03,39387.0,24.651,24.7424,24.6419,24.7059,39387.0
2018-04-24 10:30:00,27.05,27.09,26.97,27.03,179592.0,24.7242,24.7607,24.651,24.7059,179592.0
2018-04-24 10:35:00,27.02,27.07,26.95,26.97,57494.0,24.6967,24.7424,24.6328,24.651,57494.0
2018-04-24 10:40:00,26.97,27.07,26.97,27.04,39947.0,24.651,24.7424,24.651,24.715,39947.0
2018-04-24 10:45:00,27.05,27.06,26.95,26.97,56277.0,24.7242,24.7333,24.6328,24.651,56277.0
2018-04-24 10:50:00,26.97,27.02,26.91,26.99,48605.0,24.651,24.6967,24.5962,24.6693,48605.0
2018-04-24 10:55:00,27.0,27.0,26.93,26.95,26323.0,24.6785,24.6785,24.6145,24.6328,26323.0
2018-04-24 11:00:00,26.95,26.97,26.87,26.93,45461.0,24.6328,24.651,24.5596,24.6145,45461.0
2018-04-24 11:05:00,26.93,26.93,26.78,26.79,34601.0,24.6145,24.6145,24.4774,24.4865,34601.0
2018-04-24 11:10:00,26.79,26.82,26.74,26.78,123080.0,24.4865,24.5139,24.4408,24.4774,123080.0
2018-04-24 11:15:00,26.78,26.87,26.76,26.87,42072.0,24.4774,24.5596,24.4591,24.5596,42072.0
2018-04-24 11:20:00,26.87,26.97,26.86,26.91,31034.0,24.5596,24.651,24.5505,24.5962,31034.0
2018-04-24 11:25:00,26.91,27.0,26.89,26.99,25986.0,24.5962,24.6785,24.5779,24.6693,25986.0
2018-04-24 11:30:00,27.0,27.07,26.96,27.05,36490.0,24.6785,24.7424,24.6419,24.7242,36490.0
2018-04-24 11:35:00,27.05,27.06,27.01,27.05,21165.0,24.7242,24.7333,24.6876,24.7242,21165.0
2018-04-24 11:40:00,27.05,27.13,27.05,27.05,99155.0,24.7242,24.7973,24.7242,24.7242,99155.0
2018-04-24 11:45:00,27.07,27.1,27.0,27.04,26081.0,24.7424,24.7699,24.6785,24.715,26081.0
2018-04-24 11:50:00,27.04,27.1,27.01,27.03,26353.0,24.715,24.7699,24.6876,24.7059,26353.0
2018-04-24 11:55:00,27.03,27.14,27.03,27.06,18941.0,24.7059,24.8064,24.7059,24.7333,18941.0
2018-04-24 12:00:00,27.05,27.1,27.04,27.09,23309.0,24.7242,24.7699,24.715,24.7607,23309.0
2018-04-24 12:05:00,27.09,27.14,27.05,27.09,20000.0,24.7607,24.8064,24.7242,24.7607,20000.0
2018-04-24 12:10:00,27.09,27.12,27.06,27.08,23285.0,24.7607,24.7881,24.7333,24.7516,23285.0
2018-04-24 12:15:00,27.08,27.08,27.0,27.02,31050.0,24.7516,24.7516,24.6785,24.6967,31050.0
2018-04-24 12:20:00,27.02,27.03,26.95,27.01,48872.0,24.6967,24.7059,24.6328,24.6876,48872.0
2018-04-24 12:25:00,27.01,27.05,26.98,27.01,38886.0,24.6876,24.7242,24.6602,24.6876,38886.0
2018-04-24 12:30:00,27.03,27.03,26.99,27.01,46228.0,24.7059,24.7059,24.6693,24.6876,46228.0
2018-04-24 12:35:00,27.01,27.01,26.94,26.99,52850.0,24.6876,24.6876,24.6236,24.6693,52850.0
2018-04-24 12:40:00,26.99,27.03,26.98,27.02,47072.0,24.6693,24.7059,24.6602,24.6967,47072.0
2018-04-24 12:45:00,27.02,27.04,26.96,27.0,20137.0,24.6967,24.715,24.6419,24.6785,20137.0
2018-04-24 12:50:00,27.01,27.02,26.99,27.01,12771.0,24.6876,24.6967,24.6693,24.6876,12771.0
2018-04-24 12:55:00,27.0,27.01,26.85,26.86,21406.0,24.6785,24.6876,24.5414,24.5505,21406.0
2018-04-24 13:00:00,26.85,26.89,26.83,26.89,13845.0,24.5414,24.5779,24.5231,24.5779,13845.0
2018-04-24 13:05:00,26.88,26.95,26.87,26.95,30773.0,24.5688,24.6328,24.5596,24.6328,30773.0
2018-04-24 13:10:00,26.96,27.02,26.94,27.02,27690.0,24.6419,24.6967,24.6236,24.6967,27690.0
2018-04-24 13:15:00,27.01,27.06,27.0,27.04,43998.0,24.6876,24.7333,24.6785,24.715,43998.0
2018-04-24 13:20:00,27.04,27.05,27.01,27.03,25219.0,24.715,24.7242,24.6876,24.7059,25219.0
2018-04-24 13:25:00,27.03,27.08,27.03,27.07,34057.0,24.7059,24.7516,24.7059,24.7424,34057.0
2018-04-24 13:30:00,27.06,27.09,27.04,27.06,49773.0,24.7333,24.7607,24.715,24.7333,49773.0
2018-04-24 13:35:00,27.06,27.12,27.02,27.03,102697.0,24.7333,24.7881,24.6967,24.7059,102697.0
2018-04-24 13:40:00,27.03,27.05,27.0,27.02,18950.0,24.7059,24.7242,24.6785,24.6967,18950.0
2018-04-24 13:45:00,27.02,27.03,27.0,27.02,20724.0,24.6967,24.7059,24.6785,24.6967,20724.0
2018-04-24 13:50:00,27.02,27.03,26.99,27.01,42807.0,24.6967,24.7059,24.6693,24.6876,42807.0
2018-04-24 13:55:00,27.0,27.04,26.95,26.97,36802.0,24.6785,24.715,24.6328,24.651,36802.0
2018-04-24 14:00:00,26.96,26.96,26.85,26.87,44288.0,24.6419,24.6419,24.5414,24.5596,44288.0
2018-04-24 14:05:00,26.87,26.92,26.84,26.91,24593.0,24.5596,24.6053,24.5322,24.5962,24593.0
2018-04-24 14:10:00,26.92,27.02,26.91,26.99,21099.0,24.6053,24.6967,24.5962,24.6693,21099.0
2018-04-24 14:15:00,26.99,27.04,26.98,27.01,29257.0,24.6693,24.715,24.6602,24.6876,29257.0
2018-04-24 14:20:00,27.01,27.11,27.0,27.11,25931.0,24.6876,24.779,24.6785,24.779,25931.0
2018-04-24 14:25:00,27.12,27.12,26.94,26.94,23422.0,24.7881,24.7881,24.6236,24.6236,23422.0
2018-04-24 14:30:00,26.95,27.02,26.93,27.02,21447.0,24.6328,24.6967,24.6145,24.6967,21447.0
2018-04-24 14:35:00,27.01,27.03,26.95,26.96,22437.0,24.6876,24.7059,24.6328,24.6419,22437.0
2018-04-24 14:40:00,26.96,27.08,26.96,27.07,26821.0,24.6419,24.7516,24.6419,24.7424,26821.0
2018-04-24 14:45:00,27.06,27.06,26.99,27.03,20106.0,24.7333,24.7333,24.6693,24.7059,20106.0
2018-04-24 14:50:00,27.03,27.06,26.96,26.96,35023.0,24.7059,24.7333,24.6419,24.6419,35023.0
2018-04-24 14:55:00,26.97,27.03,26.96,27.0,21385.0,24.651,24.7059,24.6419,24.6785,21385.0
2018-04-24 15:00:00,27.01,27.05,26.98,27.04,25197.0,24.6876,24.7242,24.6602,24.715,25197.0
2018-04-24 15:05:00,27.04,27.07,27.02,27.03,25244.0,24.715,24.7424,24.6967,24.7059,25244.0
2018-04-24 15:10:00,27.02,27.07,27.0,27.07,22192.0,24.6967,24.7424,24.6785,24.7424,22192.0
2018-04-24 15:15:00,27.07,27.09,27.01,27.03,40703.0,24.7424,24.7607,24.6876,24.7059,40703.0
2018-04-24 15:20:00,27.02,27.07,27.02,27.06,27099.0,24.6967,24.7424,24.6967,24.7333,27099.0
2018-04-24 15:25:00,27.05,27.06,26.95,26.95,89852.0,24.7242,24.7333,24.6328,24.6328,89852.0
2018-04-24 15:30:00,26.95,26.95,26.85,26.86,37093.0,24.6328,24.6328,24.5414,24.5505,37093.0
2018-04-24 15:35:00,26.86,26.89,26.81,26.84,48377.0,24.5505,24.5779,24.5048,24.5322,48377.0
2018-04-24 15:40:00,26.83,26.85,26.76,26.77,76426.0,24.5231,24.5414,24.4591,24.4682,76426.0
2018-04-24 15:45:00,26.76,26.87,26.75,26.86,117988.0,24.4591,24.5596,24.45,24.5505,117988.0
2018-04-24 15:50:00,26.86,26.96,26.84,26.96,272243.0,24.5505,24.6419,24.5322,24.6419,272243.0
2018-04-24 15:55:00,26.96,27.07,26.9,27.03,404942.0,24.6419,24.7424,24.5871,24.7059,404942.0
2018-04-25 09:30:00,27.02,27.02,26.22,26.38,191270.0,24.6967,24.6967,23.9655,24.1118,191270.0
2018-04-25 09:35:00,26.36,26.39,25.52,25.92,286162.0,24.0935,24.1209,23.3257,23.6913,286162.0
2018-04-25 09:40:00,25.91,26.0,25.77,25.97,132327.0,23.6822,23.7645,23.5542,23.737,132327.0
2018-04-25 09:45:00,25.94,26.18,25.83,25.94,98013.0,23.7096,23.929,23.6091,23.7096,98013.0
2018-04-25 09:50:00,25.94,26.3,25.85,26.2,69250.0,23.7096,24.0387,23.6273,23.9473,69250.0
2018-04-25 09:55:00,26.22,26.27,26.09,26.11,61038.0,23.9655,24.0112,23.8467,23.865,61038.0
2018-04-25 10:00:00,26.11,26.11,25.99,26.08,35280.0,23.865,23.865,23.7553,23.8376,35280.0
2018-04-25 10:05:00,26.1,26.38,26.09,26.29,62920.0,23.8559,24.1118,23.8467,24.0295,62920.0
2018-04-25 10:10:00,26.32,26.67,26.32,26.66,78046.0,24.0569,24.3768,24.0569,24.3677,78046.0
2018-04-25 10:15:00,26.67,26.83,26.63,26.72,113920.0,24.3768,24.5231,24.3403,24.4225,113920.0
2018-04-25 10:20:00,26.75,26.85,26.68,26.77,65070.0,24.45,24.5414,24.386,24.4682,65070.0
2018-04-25 10:25:00,26.76,26.91,26.7,26.89,65919.0,24.4591,24.5962,24.4043,24.5779,65919.0
2018-04-25 10:30:00,26.9,27.15,26.87,27.03,93717.0,24.5871,24.8156,24.5596,24.7059,93717.0
2018-04-25 10:35:00,27.03,27.18,26.99,27.09,48391.0,24.7059,24.843,24.6693,24.7607,48391.0
2018-04-25 10:40:00,27.14,27.15,27.03,27.04,85688.0,24.8064,24.8156,24.7059,24.715,85688.0
2018-04-25 10:45:00,27.05,27.06,26.8,26.9,33812.0,24.7242,24.7333,24.4957,24.5871,33812.0
2018-04-25 10:50:00,26.9,26.9,26.74,26.84,57957.0,24.5871,24.5871,24.4408,24.5322,57957.0
2018-04-25 10:55:00,26.84,26.84,26.71,26.75,46468.0,24.5322,24.5322,24.4134,24.45,46468.0
2018-04-25 11:00:00,26.75,26.83,26.71,26.79,29128.0,24.45,24.5231,24.4134,24.4865,29128.0
2018-04-25 11:05:00,26.78,26.86,26.78,26.82,21109.0,24.4774,24.5505,24.4774,24.5139,21109.0
2018-04-25 11:10:00,26.83,26.9,26.8,26.81,10352.0,24.5231,24.5871,24.4957,24.5048,10352.0
2018-04-25 11:15:00,26.82,26.82,26.7,26.71,14637.0,24.5139,24.5139,24.4043,24.4134,14637.0
2018-04-25 11:20:00,26.71,26.71,26.54,26.56,56937.0,24.4134,24.4134,24.258,24.2763,56937.0
2018-04-25 11:25:00,26.57,26.67,26.53,26.65,41835.0,24.2854,24.3768,24.2489,24.3586,41835.0
2018-04-25 11:30:00,26.64,26.69,26.57,26.65,23282.0,24.3494,24.3951,24.2854,24.3586,23282.0
2018-04-25 11:35:00,26.63,26.63,26.44,26.46,15154.0,24.3403,24.3403,24.1666,24.1849,15154.0
2018-04-25 11:40:00,26.46,26.57,26.44,26.57,15058.0,24.1849,24.2854,24.1666,24.2854,15058.0
2018-04-25 11:45:00,26.58,26.68,26.56,26.57,17314.0,24.2946,24.386,24.2763,24.2854,17314.0
2018-04-25 11:50:00,26.55,26.63,26.55,26.62,11263.0,24.2672,24.3403,24.2672,24.3311,11263.0
2018-04-25 11:55:00,26.62,26.66,26.57,26.59,10999.0,24.3311,24.3677,24.2854,24.3037,10999.0
2018-04-25 12:00:00,26.58,26.6,26.45,26.47,17074.0,24.2946,24.3129,24.1758,24.194,17074.0
2018-04-25 12:05:00,26.48,26.55,26.45,26.53,21568.0,24.2032,24.2672,24.1758,24.2489,21568.0
2018-04-25 12:10:00,26.52,26.56,26.49,26.54,9210.0,24.2397,24.2763,24.2123,24.258,9210.0
2018-04-25 12:15:00,26.53,26.56,26.46,26.49,37506.0,24.2489,24.2763,24.1849,24.2123,37506.0
2018-04-25 12:20:00,26.49,26.5,26.37,26.42,22068.0,24.2123,24.2215,24.1026,24.1483,22068.0
2018-04-25 12:25:00,26.41,26.46,26.38,26.38,13784.0,24.1392,24.1849,24.1118,24.1118,13784.0
2018-04-25 12:30:00,26.38,26.4,26.33,26.38,21216.0,24.1118,24.1301,24.0661,24.1118,21216.0
2018-04-25 12:35:00,26.38,26.39,26.28,26.29,39789.0,24.1118,24.1209,24.0204,24.0295,39789.0
2018-04-25 12:40:00,26.28,26.28,26.18,26.22,39732.0,24.0204,24.0204,23.929,23.9655,39732.0
2018-04-25 12:45:00,26.22,26.27,26.21,26.22,21456.0,23.9655,24.0112,23.9564,23.9655,21456.0
2018-04-25 12:50:00,26.21,26.21,26.17,26.18,13027.0,23.9564,23.9564,23.9198,23.929,13027.0
2018-04-25 12:55:00,26.18,26.21,26.07,26.09,54041.0,23.929,23.9564,23.8284,23.8467,54041.0
2018-04-25 13:00:00,26.09,26.16,26.07,26.08,22544.0,23.8467,23.9107,23.8284,23.8376,22544.0
2018-04-25 13:05:00,26.08,26.15,26.08,26.1,25023.0,23.8376,23.9016,23.8376,23.8559,25023.0
2018-04-25 13:10:00,26.09,26.16,26.08,26.16,18968.0,23.8467,23.9107,23.8376,23.9107,18968.0
2018-04-25 13:15:00,26.16,26.18,26.11,26.14,16041.0,23.9107,23.929,23.865,23.8924,16041.0
2018-04-25 13:20:00,26.15,26.16,26.06,26.09,12605.0,23.9016,23.9107,23.8193,23.8467,12605.0
2018-04-25 13:25:00,26.09,26.1,26.04,26.05,12359.0,23.8467,23.8559,23.801,23.8102,12359.0
2018-04-25 13:30:00,26.06,26.06,25.93,25.98,55827.0,23.8193,23.8193,23.7005,23.7462,55827.0
2018-04-25 13:35:00,25.97,25.97,25.83,25.91,43860.0,23.737,23.737,23.6091,23.6822,43860.0
2018-04-25 13:40:00,25.91,25.98,25.89,25.9,33720.0,23.6822,23.7462,23.6639,23.673,33720.0
2018-04-25 13:45:00,25.9,25.97,25.85,25.95,23084.0,23.673,23.737,23.6273,23.7187,23084.0
2018-04-25 13:50:00,25.95,25.98,25.94,25.95,16955.0,23.7187,23.7462,23.7096,23.7187,16955.0
2018-04-25 13:55:00,25.95,25.98,25.93,25.96,15281.0,23.7187,23.7462,23.7005,23.7279,15281.0
2018-04-25 14:00:00,25.96,25.98,25.87,25.89,13737.0,23.7279,23.7462,23.6456,23.6639,13737.0
2018-04-25 14:05:00,25.9,25.9,25.85,25.85,16144.0,23.673,23.673,23.6273,23.6273,16144.0
2018-04-25 14:10:00,25.85,25.85,25.78,25.8,34053.0,23.6273,23.6273,23.5634,23.5816,34053.0
2018-04-25 14:15:00,25.79,25.82,25.73,25.78,39213.0,23.5725,23.5999,23.5177,23.5634,39213.0
2018-04-25 14:20:00,25.78,25.81,25.74,25.76,17224.0,23.5634,23.5908,23.5268,23.5451,17224.0
2018-04-25 14:25:00,25.76,25.8,25.76,25.78,20513.0,23.5451,23.5816,23.5451,23.5634,20513.0
2018-04-25 14:30:00,25.79,25.83,25.77,25.83,28309.0,23.5725,23.6091,23.5542,23.6091,28309.0
2018-04-25 14:35:00,25.82,25.95,25.81,25.95,45534.0,23.5999,23.7187,23.5908,23.7187,45534.0
2018-04-25 14:40:00,25.96,26.01,25.93,25.93,50392.0,23.7279,23.7736,23.7005,23.7005,50392.0
2018-04-25 14:45:00,25.93,26.03,25.91,26.01,27009.0,23.7005,23.7919,23.6822,23.7736,27009.0
2018-04-25 14:50:00,26.01,26.03,25.99,26.02,16025.0,23.7736,23.7919,23.7553,23.7827,16025.0
2018-04-25 14:55:00,26.02,26.03,25.96,26.03,30153.0,23.7827,23.7919,23.7279,23.7919,30153.0
2018-04-25 15:00:00,26.03,26.04,25.93,25.96,63388.0,23.7919,23.801,23.7005,23.7279,63388.0
2018-04-25 15:05:00,25.97,25.99,25.93,25.93,21659.0,23.737,23.7553,23.7005,23.7005,21659.0
2018-04-25 15:10:00,25.93,25.96,25.9,25.92,74943.0,23.7005,23.7279,23.673,23.6913,74943.0
2018-04-25 15:15:00,25.91,25.92,25.85,25.85,20093.0,23.6822,23.6913,23.6273,23.6273,20093.0
2018-04-25 15:20:00,25.86,25.87,25.81,25.84,42938.0,23.6365,23.6456,23.5908,23.6182,42938.0
2018-04-25 15:25:00,25.85,25.85,25.78,25.8,31707.0,23.6273,23.6273,23.5634,23.5816,31707.0
2018-04-25 15:30:00,25.81,25.82,25.77,25.8,44501.0,23.5908,23.5999,23.5542,23.5816,44501.0
2018-04-25 15:35:00,25.8,25.81,25.75,25.79,47642.0,23.5816,23.5908,23.5359,23.5725,47642.0
2018-04-25 15:40:00,25.79,25.79,25.76,25.77,77615.0,23.5725,23.5725,23.5451,23.5542,77615.0
2018-04-25 15:45:00,25.77,25.77,25.69,25.69,175595.0,23.5542,23.5542,23.4811,23.4811,175595.0
2018-04-25 15:50:00,25.7,25.77,25.67,25.77,156268.0,23.4902,23.5542,23.4628,23.5542,156268.0
2018-04-25 15:55:00,25.77,25.9,25.76,25.89,206844.0,23.5542,23.673,23.5451,23.6639,206844.0
2018-04-26 09:30:00,26.4,26.46,26.16,26.44,78807.0,24.1301,24.1849,23.9107,24.1666,78807.0
2018-04-26 09:35:00,26.43,26.53,26.37,26.46,49521.0,24.1575,24.2489,24.1026,24.1849,49521.0
2018-04-26 09:40:00,26.48,26.52,26.4,26.5,31752.0,24.2032,24.2397,24.1301,24.2215,31752.0
2018-04-26 09:45:00,26.5,26.56,26.44,26.54,28742.0,24.2215,24.2763,24.1666,24.258,28742.0
2018-04-26 09:50:00,26.54,26.68,26.54,26.66,29354.0,24.258,24.386,24.258,24.3677,29354.0
2018-04-26 09:55:00,26.65,26.91,26.65,26.78,62515.0,24.3586,24.5962,24.3586,24.4774,62515.0
2018-04-26 10:00:00,26.79,26.81,26.71,26.79,40762.0,24.4865,24.5048,24.4134,24.4865,40762.0
2018-04-26 10:05:00,26.79,26.85,26.74,26.84,34273.0,24.4865,24.5414,24.4408,24.5322,34273.0
2018-04-26 10:10:00,26.87,27.0,26.87,26.95,45302.0,24.5596,24.6785,24.5596,24.6328,45302.0
2018-04-26 10:15:00,26.95,27.0,26.85,27.0,53835.0,24.6328,24.6785,24.5414,24.6785,53835.0
2018-04-26 10:20:00,26.97,26.98,26.9,26.9,56940.0,24.651,24.6602,24.5871,24.5871,56940.0
2018-04-26 10:25:00,26.9,27.1,26.88,27.09,63196.0,24.5871,24.7699,24.5688,24.7607,63196.0
2018-04-26 10:30:00,27.1,27.1,26.97,27.0,37614.0,24.7699,24.7699,24.651,24.6785,37614.0
2018-04-26 10:35:00,26.99,27.05,26.98,26.99,20817.0,24.6693,24.7242,24.6602,24.6693,20817.0
2018-04-26 10:40:00,26.99,27.02,26.93,26.93,31898.0,24.6693,24.6967,24.6145,24.6145,31898.0
2018-04-26 10:45:00,26.94,26.96,26.87,26.89,51828.0,24.6236,24.6419,24.5596,24.5779,51828.0
2018-04-26 10:50:00,26.88,26.96,26.87,26.96,15848.0,24.5688,24.6419,24.5596,24.6419,15848.0
2018-04-26 10:55:00,26.98,27.03,26.95,27.02,21010.0,24.6602,24.7059,24.6328,24.6967,21010.0
2018-04-26 11:00:00,27.02,27.02,26.91,27.02,26262.0,24.6967,24.6967,24.5962,24.6967,26262.0
2018-04-26 11:05:00,27.02,27.07,27.02,27.03,25660.0,24.6967,24.7424,24.6967,24.7059,25660.0
2018-04-26 11:10:00,27.03,27.07,27.02,27.05,19110.0,24.7059,24.7424,24.6967,24.7242,19110.0
2018-04-26 11:15:00,27.05,27.06,26.96,26.98,27048.0,24.7242,24.7333,24.6419,24.6602,27048.0
2018-04-26 11:20:00,26.96,27.01,26.95,26.95,9656.0,24.6419,24.6876,24.6328,24.6328,9656.0
2018-04-26 11:25:00,26.96,27.06,26.96,27.06,16526.0,24.6419,24.7333,24.6419,24.7333,16526.0
2018-04-26 11:30:00,27.05,27.07,27.01,27.03,18232.0,24.7242,24.7424,24.6876,24.7059,18232.0
2018-04-26 11:35:00,27.02,27.2,27.02,27.18,34826.0,24.6967,24.8613,24.6967,24.843,34826.0
2018-04-26 11:40:00,27.19,27.21,27.08,27.15,42313.0,24.8521,24.8704,24.7516,24.8156,42313.0
2018-04-26 11:45:00,27.15,27.17,26.97,26.98,51996.0,24.8156,24.8339,24.651,24.6602,51996.0
2018-04-26 11:50:00,26.98,26.99,26.87,26.89,32823.0,24.6602,24.6693,24.5596,24.5779,32823.0
2018-04-26 11:55:00,26.88,26.89,26.82,26.83,34070.0,24.5688,24.5779,24.5139,24.5231,34070.0
2018-04-26 12:00:00,26.85,26.86,26.82,26.83,19373.0,24.5414,24.5505,24.5139,24.5231,19373.0
2018-04-26 12:05:00,26.82,26.83,26.75,26.76,55075.0,24.5139,24.5231,24.45,24.4591,55075.0
2018-04-26 12:10:00,26.77,26.91,26.76,26.91,29000.0,24.4682,24.5962,24.4591,24.5962,29000.0
2018-04-26 12:15:00,26.91,26.97,26.91,26.96,23025.0,24.5962,24.651,24.5962,24.6419,23025.0
2018-04-26 12:20:00,26.97,27.05,26.97,27.02,13738.0,24.651,24.7242,24.651,24.6967,13738.0
2018-04-26 12:25:00,27.02,27.03,26.92,26.92,27981.0,24.6967,24.7059,24.6053,24.6053,27981.0
2018-04-26 12:30:00,26.91,26.95,26.9,26.93,31727.0,24.5962,24.6328,24.5871,24.6145,31727.0
2018-04-26 12:35:00,26.92,26.93,26.89,26.93,10902.0,24.6053,24.6145,24.5779,24.6145,10902.0
2018-04-26 12:40:00,26.92,26.92,26.88,26.92,11961.0,24.6053,24.6053,24.5688,24.6053,11961.0
2018-04-26 12:45:00,26.91,26.92,26.83,26.85,17299.0,24.5962,24.6053,24.5231,24.5414,17299.0
2018-04-26 12:50:00,26.84,26.86,26.84,26.85,13601.0,24.5322,24.5505,24.5322,24.5414,13601.0
2018-04-26 12:55:00,26.86,26.89,26.86,26.89,8416.0,24.5505,24.5779,24.5505,24.5779,8416.0
2018-04-26 13:00:00,26.89,26.94,26.89,26.93,25810.0,24.5779,24.6236,24.5779,24.6145,25810.0
2018-04-26 13:05:00,26.93,26.93,26.89,26.93,7550.0,24.6145,24.6145,24.5779,24.6145,7550.0
2018-04-26 13:10:00,26.92,26.94,26.89,26.92,14039.0,24.6053,24.6236,24.5779,24.6053,14039.0
2018-04-26 13:15:00,26.93,27.0,26.9,26.98,18913.0,24.6145,24.6785,24.5871,24.6602,18913.0
2018-04-26 13:20:00,26.97,27.0,26.95,27.0,16135.0,24.651,24.6785,24.6328,24.6785,16135.0
2018-04-26 13:25:00,27.0,27.0,26.95,26.95,16975.0,24.6785,24.6785,24.6328,24.6328,16975.0
2018-04-26 13:30:00,26.95,26.95,26.9,26.95,13900.0,24.6328,24.6328,24.5871,24.6328,13900.0
2018-04-26 13:35:00,26.95,26.95,26.89,26.94,12787.0,24.6328,24.6328,24.5779,24.6236,12787.0
2018-04-26 13:40:00,26.94,26.94,26.87,26.92,10803.0,24.6236,24.6236,24.5596,24.6053,10803.0
2018-04-26 13:45:00,26.93,26.96,26.92,26.96,24123.0,24.6145,24.6419,24.6053,24.6419,24123.0
2018-04-26 13:50:00,26.96,26.97,26.92,26.92,22832.0,24.6419,24.651,24.6053,24.6053,22832.0
2018-04-26 13:55:00,26.93,26.99,26.92,26.99,14305.0,24.6145,24.6693,24.6053,24.6693,14305.0
2018-04-26 14:00:00,26.98,27.02,26.97,27.01,16043.0,24.6602,24.6967,24.651,24.6876,16043.0
2018-04-26 14:05:00,27.0,27.03,26.99,27.03,17265.0,24.6785,24.7059,24.6693,24.7059,17265.0
2018-04-26 14:10:00,27.03,27.03,26.97,26.98,22151.0,24.7059,24.7059,24.651,24.6602,22151.0
2018-04-26 14:15:00,26.99,27.03,26.98,27.01,25887.0,24.6693,24.7059,24.6602,24.6876,25887.0
2018-04-26 14:20:00,27.02,27.06,27.01,27.03,22850.0,24.6967,24.7333,24.6876,24.7059,22850.0
2018-04-26 14:25:00,27.04,27.09,27.03,27.07,22061.0,24.715,24.7607,24.7059,24.7424,22061.0
2018-04-26 14:30:00,27.07,27.1,27.06,27.07,27585.0,24.7424,24.7699,24.7333,24.7424,27585.0
2018-04-26 14:35:00,27.07,27.07,27.04,27.06,17697.0,24.7424,24.7424,24.715,24.7333,17697.0
2018-04-26 14:40:00,27.05,27.09,27.05,27.07,14289.0,24.7242,24.7607,24.7242,24.7424,14289.0
2018-04-26 14:45:00,27.07,27.15,27.07,27.14,31539.0,24.7424,24.8156,24.7424,24.8064,31539.0
2018-04-26 14:50:00,27.14,27.16,27.13,27.13,38694.0,24.8064,24.8247,24.7973,24.7973,38694.0
2018-04-26 14:55:00,27.12,27.13,27.09,27.1,19568.0,24.7881,24.7973,24.7607,24.7699,19568.0
2018-04-26 15:00:00,27.11,27.13,27.1,27.12,17504.0,24.779,24.7973,24.7699,24.7881,17504.0
2018-04-26 15:05:00,27.12,27.13,27.1,27.11,23056.0,24.7881,24.7973,24.7699,24.779,23056.0
2018-04-26 15:10:00,27.1,27.1,27.05,27.07,27087.0,24.7699,24.7699,24.7242,24.7424,27087.0
2018-04-26 15:15:00,27.08,27.09,27.06,27.07,14084.0,24.7516,24.7607,24.7333,24.7424,14084.0
2018-04-26 15:20:00,27.07,27.07,27.0,27.0,19055.0,24.7424,24.7424,24.6785,24.6785,19055.0
2018-04-26 15:25:00,27.0,27.02,26.98,26.99,38332.0,24.6785,24.6967,24.6602,24.6693,38332.0
2018-04-26 15:30:00,26.99,26.99,26.88,26.89,52248.0,24.6693,24.6693,24.5688,24.5779,52248.0
2018-04-26 15:35:00,26.9,26.92,26.86,26.92,62144.0,24.5871,24.6053,24.5505,24.6053,62144.0
2018-04-26 15:40:00,26.92,26.96,26.91,26.94,46340.0,24.6053,24.6419,24.5962,24.6236,46340.0
2018-04-26 15:45:00,26.93,26.95,26.87,26.87,74650.0,24.6145,24.6328,24.5596,24.5596,74650.0
2018-04-26 15:50:00,26.87,26.9,26.84,26.88,85099.0,24.5596,24.5871,24.5322,24.5688,85099.0
2018-04-26 15:55:00,26.88,26.93,26.88,26.93,204810.0,24.5688,24.6145,24.5688,24.6145,204810.0
2018-04-27 09:30:00,26.85,26.94,26.51,26.61,62308.0,24.5414,24.6236,24.2306,24.322,62308.0
2018-04-27 09:35:00,26.61,26.62,26.29,26.3,56307.0,24.322,24.3311,24.0295,24.0387,56307.0
2018-04-27 09:40:00,26.28,26.55,26.28,26.32,67559.0,24.0204,24.2672,24.0204,24.0569,67559.0
2018-04-27 09:45:00,26.3,26.4,26.18,26.19,47622.0,24.0387,24.1301,23.929,23.9381,47622.0
2018-04-27 09:50:00,26.19,26.23,26.1,26.14,57950.0,23.9381,23.9747,23.8559,23.8924,57950.0
2018-04-27 09:55:00,26.15,26.18,25.96,26.01,68446.0,23.9016,23.929,23.7279,23.7736,68446.0
2018-04-27 10:00:00,26.02,26.17,25.94,26.17,85118.0,23.7827,23.9198,23.7096,23.9198,85118.0
2018-04-27 10:05:00,26.18,26.18,25.92,25.93,74385.0,23.929,23.929,23.6913,23.7005,74385.0
2018-04-27 10:10:00,25.91,25.94,25.81,25.88,82659.0,23.6822,23.7096,23.5908,23.6548,82659.0
2018-04-27 10:15:00,25.88,25.97,25.77,25.77,55077.0,23.6548,23.737,23.5542,23.5542,55077.0
2018-04-27 10:20:00,25.77,25.78,25.68,25.69,81480.0,23.5542,23.5634,23.472,23.4811,81480.0
2018-04-27 10:25:00,25.7,25.7,25.61,25.61,43562.0,23.4902,23.4902,23.408,23.408,43562.0
2018-04-27 10:30:00,25.6,25.62,25.52,25.55,62617.0,23.3988,23.4171,23.3257,23.3531,62617.0
2018-04-27 10:35:00,25.54,25.59,25.45,25.45,87585.0,23.344,23.3897,23.2617,23.2617,87585.0
2018-04-27 10:40:00,25.45,25.56,25.43,25.45,67553.0,23.2617,23.3623,23.2435,23.2617,67553.0
2018-04-27 10:45:00,25.44,25.44,25.36,25.39,71508.0,23.2526,23.2526,23.1795,23.2069,71508.0
2018-04-27 10:50:00,25.38,25.39,25.23,25.27,72994.0,23.1978,23.2069,23.0607,23.0972,72994.0
2018-04-27 10:55:00,25.27,25.35,25.17,25.35,68023.0,23.0972,23.1703,23.0058,23.1703,68023.0
2018-04-27 11:00:00,25.34,25.41,25.27,25.37,56644.0,23.1612,23.2252,23.0972,23.1886,56644.0
2018-04-27 11:05:00,25.37,25.39,25.27,25.28,46197.0,23.1886,23.2069,23.0972,23.1064,46197.0
2018-04-27 11:10:00,25.26,25.33,25.25,25.33,43106.0,23.0881,23.1521,23.0789,23.1521,43106.0
2018-04-27 11:15:00,25.33,25.36,25.26,25.27,48209.0,23.1521,23.1795,23.0881,23.0972,48209.0
2018-04-27 11:20:00,25.27,25.28,25.16,25.18,34509.0,23.0972,23.1064,22.9967,23.015,34509.0
2018-04-27 11:25:00,25.19,25.25,25.14,25.25,36792.0,23.0241,23.0789,22.9784,23.0789,36792.0
2018-04-27 11:30:00,25.25,25.27,25.22,25.27,33317.0,23.0789,23.0972,23.0515,23.0972,33317.0
2018-04-27 11:35:00,25.27,25.41,25.27,25.35,46543.0,23.0972,23.2252,23.0972,23.1703,46543.0
2018-04-27 11:40:00,25.36,25.38,25.33,25.37,24289.0,23.1795,23.1978,23.1521,23.1886,24289.0
2018-04-27 11:45:00,25.36,25.37,25.3,25.36,27828.0,23.1795,23.1886,23.1246,23.1795,27828.0
2018-04-27 11:50:00,25.36,25.41,25.33,25.41,37676.0,23.1795,23.2252,23.1521,23.2252,37676.0
2018-04-27 11:55:00,25.4,25.47,25.37,25.46,30891.0,23.216,23.28,23.1886,23.2709,30891.0
2018-04-27 12:00:00,25.46,25.58,25.45,25.58,52384.0,23.2709,23.3806,23.2617,23.3806,52384.0
2018-04-27 12:05:00,25.6,25.65,25.54,25.58,58468.0,23.3988,23.4445,23.344,23.3806,58468.0
2018-04-27 12:10:00,25.58,25.62,25.58,25.62,30823.0,23.3806,23.4171,23.3806,23.4171,30823.0
2018-04-27 12:15:00,25.62,25.68,25.6,25.65,30961.0,23.4171,23.472,23.3988,23.4445,30961.0
2018-04-27 12:20:00,25.65,25.74,25.62,25.74,37521.0,23.4445,23.5268,23.4171,23.5268,37521.0
2018-04-27 12:25:00,25.74,25.82,25.73,25.82,42564.0,23.5268,23.5999,23.5177,23.5999,42564.0
2018-04-27 12:30:00,25.81,25.82,25.72,25.75,49978.0,23.5908,23.5999,23.5085,23.5359,49978.0
2018-04-27 12:35:00,25.76,25.85,25.75,25.81,19713.0,23.5451,23.6273,23.5359,23.5908,19713.0
2018-04-27 12:40:00,25.81,25.82,25.71,25.75,32703.0,23.5908,23.5999,23.4994,23.5359,32703.0
2018-04-27 12:45:00,25.73,25.75,25.69,25.7,20641.0,23.5177,23.5359,23.4811,23.4902,20641.0
2018-04-27 12:50:00,25.69,25.77,25.69,25.76,27132.0,23.4811,23.5542,23.4811,23.5451,27132.0
2018-04-27 12:55:00,25.77,25.83,25.76,25.81,34322.0,23.5542,23.6091,23.5451,23.5908,34322.0
2018-04-27 13:00:00,25.82,25.84,25.72,25.77,28094.0,23.5999,23.6182,23.5085,23.5542,28094.0
2018-04-27 13:05:00,25.78,25.82,25.78,25.8,13300.0,23.5634,23.5999,23.5634,23.5816,13300.0
2018-04-27 13:10:00,25.8,25.84,25.78,25.84,21956.0,23.5816,23.6182,23.5634,23.6182,21956.0
2018-04-27 13:15:00,25.83,25.9,25.81,25.87,33953.0,23.6091,23.673,23.5908,23.6456,33953.0
2018-04-27 13:20:00,25.86,25.86,25.75,25.77,17863.0,23.6365,23.6365,23.5359,23.5542,17863.0
2018-04-27 13:25:00,25.77,25.81,25.76,25.79,12899.0,23.5542,23.5908,23.5451,23.5725,12899.0
2018-04-27 13:30:00,25.79,25.79,25.74,25.77,26517.0,23.5725,23.5725,23.5268,23.5542,26517.0
2018-04-27 13:35:00,25.77,25.78,25.73,25.75,26982.0,23.5542,23.5634,23.5177,23.5359,26982.0
2018-04-27 13:40:00,25.74,25.75,25.66,25.66,24690.0,23.5268,23.5359,23.4537,23.4537,24690.0
2018-04-27 13:45:00,25.67,25.67,25.56,25.57,27489.0,23.4628,23.4628,23.3623,23.3714,27489.0
2018-04-27 13:50:00,25.58,25.65,25.57,25.64,59835.0,23.3806,23.4445,23.3714,23.4354,59835.0
2018-04-27 13:55:00,25.63,25.63,25.5,25.5,21969.0,23.4263,23.4263,23.3074,23.3074,21969.0
2018-04-27 14:00:00,25.5,25.58,25.5,25.58,28349.0,23.3074,23.3806,23.3074,23.3806,28349.0
2018-04-27 14:05:00,25.57,25.61,25.55,25.61,20560.0,23.3714,23.408,23.3531,23.408,20560.0
2018-04-27 14:10:00,25.61,25.68,25.58,25.66,23559.0,23.408,23.472,23.3806,23.4537,23559.0
2018-04-27 14:15:00,25.66,25.68,25.65,25.66,13925.0,23.4537,23.472,23.4445,23.4537,13925.0
2018-04-27 14:20:00,25.65,25.66,25.62,25.65,35419.0,23.4445,23.4537,23.4171,23.4445,35419.0
2018-04-27 14:25:00,25.65,25.69,25.64,25.67,28036.0,23.4445,23.4811,23.4354,23.4628,28036.0
2018-04-27 14:30:00,25.66,25.69,25.65,25.66,21966.0,23.4537,23.4811,23.4445,23.4537,21966.0
2018-04-27 14:35:00,25.67,25.67,25.63,25.66,118635.0,23.4628,23.4628,23.4263,23.4537,118635.0
2018-04-27 14:40:00,25.65,25.66,25.63,25.64,31112.0,23.4445,23.4537,23.4263,23.4354,31112.0
2018-04-27 14:45:00,25.64,25.64,25.58,25.59,23831.0,23.4354,23.4354,23.3806,23.3897,23831.0
2018-04-27 14:50:00,25.59,25.6,25.51,25.53,27612.0,23.3897,23.3988,23.3166,23.3349,27612.0
2018-04-27 14:55:00,25.53,25.54,25.48,25.5,18224.0,23.3349,23.344,23.2892,23.3074,18224.0
2018-04-27 15:00:00,25.49,25.55,25.48,25.54,38568.0,23.2983,23.3531,23.2892,23.344,38568.0
2018-04-27 15:05:00,25.54,25.55,25.52,25.53,19506.0,23.344,23.3531,23.3257,23.3349,19506.0
2018-04-27 15:10:00,25.52,25.52,25.49,25.5,22467.0,23.3257,23.3257,23.2983,23.3074,22467.0
2018-04-27 15:15:00,25.5,25.5,25.47,25.5,31063.0,23.3074,23.3074,23.28,23.3074,31063.0
2018-04-27 15:20:00,25.49,25.49,25.46,25.46,17095.0,23.2983,23.2983,23.2709,23.2709,17095.0
2018-04-27 15:25:00,25.46,25.47,25.4,25.44,39020.0,23.2709,23.28,23.216,23.2526,39020.0
2018-04-27 15:30:00,25.44,25.5,25.43,25.49,49391.0,23.2526,23.3074,23.2435,23.2983,49391.0
2018-04-27 15:35:00,25.49,25.52,25.47,25.52,43790.0,23.2983,23.3257,23.28,23.3257,43790.0
2018-04-27 15:40:00,25.52,25.53,25.5,25.52,42499.0,23.3257,23.3349,23.3074,23.3257,42499.0
2018-04-27 15:45:00,25.52,25.56,25.52,25.55,47514.0,23.3257,23.3623,23.3257,23.3531,47514.0
2018-04-27 15:50:00,25.55,25.58,25.54,25.55,95148.0,23.3531,23.3806,23.344,23.3531,95148.0
2018-04-27 15:55:00,25.55,25.58,25.54,25.58,164110.0,23.3531,23.3806,23.344,23.3806,164110.0
2018-04-30 09:30:00,25.76,25.88,25.71,25.77,52968.0,23.5451,23.6548,23.4994,23.5542,52968.0
2018-04-30 09:35:00,25.78,25.92,25.67,25.89,28514.0,23.5634,23.6913,23.4628,23.6639,28514.0
2018-04-30 09:40:00,25.92,26.04,25.81,25.84,28093.0,23.6913,23.801,23.5908,23.6182,28093.0
2018-04-30 09:45:00,25.85,25.89,25.77,25.77,22880.0,23.6273,23.6639,23.5542,23.5542,22880.0
2018-04-30 09:50:00,25.77,25.89,25.73,25.75,17915.0,23.5542,23.6639,23.5177,23.5359,17915.0
2018-04-30 09:55:00,25.77,25.84,25.74,25.8,13038.0,23.5542,23.6182,23.5268,23.5816,13038.0
2018-04-30 10:00:00,25.8,25.82,25.72,25.74,22444.0,23.5816,23.5999,23.5085,23.5268,22444.0
2018-04-30 10:05:00,25.75,25.77,25.67,25.68,23900.0,23.5359,23.5542,23.4628,23.472,23900.0
2018-04-30 10:10:00,25.68,25.75,25.65,25.67,21278.0,23.472,23.5359,23.4445,23.4628,21278.0
2018-04-30 10:15:00,25.67,25.75,25.67,25.69,14160.0,23.4628,23.5359,23.4628,23.4811,14160.0
2018-04-30 10:20:00,25.69,25.76,25.69,25.72,12840.0,23.4811,23.5451,23.4811,23.5085,12840.0
2018-04-30 10:25:00,25.7,25.84,25.67,25.84,24925.0,23.4902,23.6182,23.4628,23.6182,24925.0
2018-04-30 10:30:00,25.85,25.85,25.75,25.78,15118.0,23.6273,23.6273,23.5359,23.5634,15118.0
2018-04-30 10:35:00,25.77,25.77,25.68,25.7,27751.0,23.5542,23.5542,23.472,23.4902,27751.0
2018-04-30 10:40:00,25.7,25.78,25.67,25.7,21021.0,23.4902,23.5634,23.4628,23.4902,21021.0
2018-04-30 10:45:00,25.7,25.73,25.66,25.72,14904.0,23.4902,23.5177,23.4537,23.5085,14904.0
2018-04-30 10:50:00,25.7,25.76,25.68,25.69,19849.0,23.4902,23.5451,23.472,23.4811,19849.0
2018-04-30 10:55:00,25.69,25.7,25.61,25.65,79296.0,23.4811,23.4902,23.408,23.4445,79296.0
2018-04-30 11:00:00,25.66,25.67,25.6,25.63,20530.0,23.4537,23.4628,23.3988,23.4263,20530.0
2018-04-30 11:05:00,25.62,25.63,25.59,25.62,34787.0,23.4171,23.4263,23.3897,23.4171,34787.0
2018-04-30 11:10:00,25.62,25.62,25.52,25.57,52569.0,23.4171,23.4171,23.3257,23.3714,52569.0
2018-04-30 11:15:00,25.57,25.65,25.54,25.63,34076.0,23.3714,23.4445,23.344,23.4263,34076.0
2018-04-30 11:20:00,25.63,25.67,25.6,25.65,18820.0,23.4263,23.4628,23.3988,23.4445,18820.0
2018-04-30 11:25:00,25.64,25.74,25.62,25.74,16945.0,23.4354,23.5268,23.4171,23.5268,16945.0
2018-04-30 11:30:00,25.73,25.75,25.69,25.7,25193.0,23.5177,23.5359,23.4811,23.4902,25193.0
2018-04-30 11:35:00,25.7,25.71,25.6,25.61,24397.0,23.4902,23.4994,23.3988,23.408,24397.0
2018-04-30 11:40:00,25.62,25.74,25.59,25.71,36733.0,23.4171,23.5268,23.3897,23.4994,36733.0
2018-04-30 11:45:00,25.7,25.72,25.63,25.67,13803.0,23.4902,23.5085,23.4263,23.4628,13803.0
2018-04-30 11:50:00,25.67,25.76,25.67,25.76,17909.0,23.4628,23.5451,23.4628,23.5451,17909.0
2018-04-30 11:55:00,25.75,25.82,25.75,25.81,26003.0,23.5359,23.5999,23.5359,23.5908,26003.0
2018-04-30 12:00:00,25.8,25.85,25.77,25.79,12655.0,23.5816,23.6273,23.5542,23.5725,12655.0
2018-04-30 12:05:00,25.8,25.86,25.78,25.83,30880.0,23.5816,23.6365,23.5634,23.6091,30880.0
2018-04-30 12:10:00,25.82,25.87,25.82,25.87,21695.0,23.5999,23.6456,23.5999,23.6456,21695.0
2018-04-30 12:15:00,25.87,25.91,25.83,25.9,31768.0,23.6456,23.6822,23.6091,23.673,31768.0
2018-04-30 12:20:00,25.9,25.91,25.87,25.88,14730.0,23.673,23.6822,23.6456,23.6548,14730.0
2018-04-30 12:25:00,25.88,25.91,25.86,25.87,16800.0,23.6548,23.6822,23.6365,23.6456,16800.0
2018-04-30 12:30:00,25.87,25.87,25.8,25.81,16477.0,23.6456,23.6456,23.5816,23.5908,16477.0
2018-04-30 12:35:00,25.8,25.86,25.8,25.85,16523.0,23.5816,23.6365,23.5816,23.6273,16523.0
2018-04-30 12:40:00,25.85,25.85,25.77,25.79,14003.0,23.6273,23.6273,23.5542,23.5725,14003.0
2018-04-30 12:45:00,25.77,25.8,25.73,25.78,14007.0,23.5542,23.5816,23.5177,23.5634,14007.0
2018-04-30 12:50:00,25.78,25.78,25.68,25.7,10977.0,23.5634,23.5634,23.472,23.4902,10977.0
2018-04-30 12:55:00,25.71,25.75,25.71,25.75,7100.0,23.4994,23.5359,23.4994,23.5359,7100.0
2018-04-30 13:00:00,25.75,25.76,25.72,25.74,10152.0,23.5359,23.5451,23.5085,23.5268,10152.0
2018-04-30 13:05:00,25.75,25.77,25.7,25.7,12759.0,23.5359,23.5542,23.4902,23.4902,12759.0
2018-04-30 13:10:00,25.71,25.71,25.65,25.68,7325.0,23.4994,23.4994,23.4445,23.472,7325.0
2018-04-30 13:15:00,25.67,25.73,25.67,25.68,22741.0,23.4628,23.5177,23.4628,23.472,22741.0
2018-04-30 13:20:00,25.67,25.71,25.65,25.68,15312.0,23.4628,23.4994,23.4445,23.472,15312.0
2018-04-30 13:25:00,25.68,25.69,25.66,25.69,15672.0,23.472,23.4811,23.4537,23.4811,15672.0
2018-04-30 13:30:00,25.68,25.7,25.66,25.66,12284.0,23.472,23.4902,23.4537,23.4537,12284.0
2018-04-30 13:35:00,25.65,25.67,25.63,25.64,15268.0,23.4445,23.4628,23.4263,23.4354,15268.0
2018-04-30 13:40:00,25.64,25.67,25.62,25.62,12810.0,23.4354,23.4628,23.4171,23.4171,12810.0
2018-04-30 13:45:00,25.62,25.63,25.55,25.59,18705.0,23.4171,23.4263,23.3531,23.3897,18705.0
2018-04-30 13:50:00,25.6,25.61,25.54,25.61,19350.0,23.3988,23.408,23.344,23.408,19350.0
2018-04-30 13:55:00,25.62,25.64,25.6,25.63,17988.0,23.4171,23.4354,23.3988,23.4263,17988.0
2018-04-30 14:00:00,25.63,25.64,25.59,25.62,16770.0,23.4263,23.4354,23.3897,23.4171,16770.0
2018-04-30 14:05:00,25.62,25.64,25.57,25.57,22132.0,23.4171,23.4354,23.3714,23.3714,22132.0
2018-04-30 14:10:00,25.57,25.6,25.51,25.51,59550.0,23.3714,23.3988,23.3166,23.3166,59550.0
2018-04-30 14:15:00,25.52,25.63,25.51,25.61,24574.0,23.3257,23.4263,23.3166,23.408,24574.0
2018-04-30 14:20:00,25.62,25.67,25.61,25.65,15130.0,23.4171,23.4628,23.408,23.4445,15130.0
2018-04-30 14:25:00,25.65,25.71,25.65,25.7,22483.0,23.4445,23.4994,23.4445,23.4902,22483.0
2018-04-30 14:30:00,25.69,25.7,25.61,25.64,20401.0,23.4811,23.4902,23.408,23.4354,20401.0
2018-04-30 14:35:00,25.63,25.64,25.62,25.63,15794.0,23.4263,23.4354,23.4171,23.4263,15794.0
2018-04-30 14:40:00,25.64,25.67,25.64,25.67,30305.0,23.4354,23.4628,23.4354,23.4628,30305.0
2018-04-30 14:45:00,25.67,25.67,25.62,25.66,56663.0,23.4628,23.4628,23.4171,23.4537,56663.0
2018-04-30 14:50:00,25.67,25.68,25.65,25.68,18405.0,23.4628,23.472,23.4445,23.472,18405.0
2018-04-30 14:55:00,25.68,25.68,25.61,25.65,20694.0,23.472,23.472,23.408,23.4445,20694.0
2018-04-30 15:00:00,25.64,25.65,25.6,25.62,25622.0,23.4354,23.4445,23.3988,23.4171,25622.0
2018-04-30 15:05:00,25.61,25.66,25.61,25.62,27093.0,23.408,23.4537,23.408,23.4171,27093.0
2018-04-30 15:10:00,25.62,25.67,25.6,25.67,46053.0,23.4171,23.4628,23.3988,23.4628,46053.0
2018-04-30 15:15:00,25.67,25.69,25.6,25.64,39347.0,23.4628,23.4811,23.3988,23.4354,39347.0
2018-04-30 15:20:00,25.64,25.66,25.59,25.61,29314.0,23.4354,23.4537,23.3897,23.408,29314.0
2018-04-30 15:25:00,25.62,25.65,25.6,25.63,25527.0,23.4171,23.4445,23.3988,23.4263,25527.0
2018-04-30 15:30:00,25.64,25.68,25.62,25.68,32991.0,23.4354,23.472,23.4171,23.472,32991.0
2018-04-30 15:35:00,25.68,25.73,25.65,25.71,46141.0,23.472,23.5177,23.4445,23.4994,46141.0
2018-04-30 15:40:00,25.7,25.73,25.7,25.71,63863.0,23.4902,23.5177,23.4902,23.4994,63863.0
2018-04-30 15:45:00,25.71,25.73,25.68,25.72,63962.0,23.4994,23.5177,23.472,23.5085,63962.0
2018-04-30 15:50:00,25.71,25.71,25.66,25.68,74767.0,23.4994,23.4994,23.4537,23.472,74767.0
2018-04-30 15:55:00,25.68,25.71,25.62,25.62,327869.0,23.472,23.4994,23.4171,23.4171,327869.0
2018-05-01 09:30:00,25.6,25.61,25.47,25.51,66876.0,23.3988,23.408,23.28,23.3166,66876.0
2018-05-01 09:35:00,25.51,25.55,25.39,25.44,21066.0,23.3166,23.3531,23.2069,23.2526,21066.0
2018-05-01 09:40:00,25.44,25.51,25.4,25.43,25183.0,23.2526,23.3166,23.216,23.2435,25183.0
2018-05-01 09:45:00,25.44,25.65,25.44,25.65,18101.0,23.2526,23.4445,23.2526,23.4445,18101.0
2018-05-01 09:50:00,25.67,25.79,25.65,25.74,18036.0,23.4628,23.5725,23.4445,23.5268,18036.0
2018-05-01 09:55:00,25.76,25.81,25.73,25.74,10200.0,23.5451,23.5908,23.5177,23.5268,10200.0
2018-05-01 10:00:00,25.72,25.74,25.54,25.56,54220.0,23.5085,23.5268,23.344,23.3623,54220.0
2018-05-01 10:05:00,25.59,25.69,25.54,25.57,128108.0,23.3897,23.4811,23.344,23.3714,128108.0
2018-05-01 10:10:00,25.57,25.57,25.42,25.45,39582.0,23.3714,23.3714,23.2343,23.2617,39582.0
2018-05-01 10:15:00,25.46,25.51,25.41,25.5,29024.0,23.2709,23.3166,23.2252,23.3074,29024.0
2018-05-01 10:20:00,25.5,25.52,25.44,25.44,26956.0,23.3074,23.3257,23.2526,23.2526,26956.0
2018-05-01 10:25:00,25.43,25.44,25.32,25.32,49172.0,23.2435,23.2526,23.1429,23.1429,49172.0
2018-05-01 10:30:00,25.33,25.35,25.27,25.29,22721.0,23.1521,23.1703,23.0972,23.1155,22721.0
2018-05-01 10:35:00,25.26,25.26,25.07,25.1,59029.0,23.0881,23.0881,22.9144,22.9418,59029.0
2018-05-01 10:40:00,25.11,25.15,25.03,25.1,60260.0,22.951,22.9875,22.8779,22.9418,60260.0
2018-05-01 10:45:00,25.09,25.11,24.92,25.01,53178.0,22.9327,22.951,22.7773,22.8596,53178.0
2018-05-01 10:50:00,25.01,25.03,24.89,24.89,35472.0,22.8596,22.8779,22.7499,22.7499,35472.0
2018-05-01 10:55:00,24.89,24.95,24.89,24.92,21991.0,22.7499,22.8047,22.7499,22.7773,21991.0
2018-05-01 11:00:00,24.92,24.92,24.83,24.91,33679.0,22.7773,22.7773,22.6951,22.7682,33679.0
2018-05-01 11:05:00,24.91,24.93,24.86,24.93,15926.0,22.7682,22.7865,22.7225,22.7865,15926.0
2018-05-01 11:10:00,24.93,24.97,24.92,24.96,24385.0,22.7865,22.823,22.7773,22.8139,24385.0
2018-05-01 11:15:00,24.96,24.97,24.89,24.89,22397.0,22.8139,22.823,22.7499,22.7499,22397.0
2018-05-01 11:20:00,24.89,24.92,24.86,24.86,24992.0,22.7499,22.7773,22.7225,22.7225,24992.0
2018-05-01 11:25:00,24.85,24.92,24.83,24.85,29927.0,22.7133,22.7773,22.6951,22.7133,29927.0
2018-05-01 11:30:00,24.84,24.89,24.83,24.86,15996.0,22.7042,22.7499,22.6951,22.7225,15996.0
2018-05-01 11:35:00,24.87,24.9,24.8,24.81,32488.0,22.7316,22.759,22.6676,22.6768,32488.0
2018-05-01 11:40:00,24.81,24.86,24.8,24.85,16594.0,22.6768,22.7225,22.6676,22.7133,16594.0
2018-05-01 11:45:00,24.86,24.88,24.81,24.82,29303.0,22.7225,22.7408,22.6768,22.6859,29303.0
2018-05-01 11:50:00,24.82,24.85,24.78,24.78,23827.0,22.6859,22.7133,22.6493,22.6493,23827.0
2018-05-01 11:55:00,24.78,24.81,24.7,24.71,99907.0,22.6493,22.6768,22.5762,22.5854,99907.0
2018-05-01 12:00:00,24.71,24.8,24.7,24.73,73005.0,22.5854,22.6676,22.5762,22.6036,73005.0
2018-05-01 12:05:00,24.74,24.81,24.69,24.81,30469.0,22.6128,22.6768,22.5671,22.6768,30469.0
2018-05-01 12:10:00,24.81,24.82,24.78,24.79,39934.0,22.6768,22.6859,22.6493,22.6585,39934.0
2018-05-01 12:15:00,24.79,24.85,24.77,24.83,32733.0,22.6585,22.7133,22.6402,22.6951,32733.0
2018-05-01 12:20:00,24.83,24.85,24.81,24.82,5161.0,22.6951,22.7133,22.6768,22.6859,5161.0
2018-05-01 12:25:00,24.82,24.89,24.82,24.88,21469.0,22.6859,22.7499,22.6859,22.7408,21469.0
2018-05-01 12:30:00,24.88,24.89,24.81,24.84,19874.0,22.7408,22.7499,22.6768,22.7042,19874.0
2018-05-01 12:35:00,24.84,24.84,24.78,24.83,42784.0,22.7042,22.7042,22.6493,22.6951,42784.0
2018-05-01 12:40:00,24.83,24.84,24.79,24.82,19109.0,22.6951,22.7042,22.6585,22.6859,19109.0
2018-05-01 12:45:00,24.82,24.88,24.81,24.87,50640.0,22.6859,22.7408,22.6768,22.7316,50640.0
2018-05-01 12:50:00,24.87,24.89,24.85,24.88,22249.0,22.7316,22.7499,22.7133,22.7408,22249.0
2018-05-01 12:55:00,24.87,24.89,24.85,24.86,18358.0,22.7316,22.7499,22.7133,22.7225,18358.0
2018-05-01 13:00:00,24.85,24.9,24.84,24.88,37558.0,22.7133,22.759,22.7042,22.7408,37558.0
2018-05-01 13:05:00,24.88,24.93,24.86,24.92,20063.0,22.7408,22.7865,22.7225,22.7773,20063.0
2018-05-01 13:10:00,24.92,24.94,24.85,24.93,22502.0,22.7773,22.7956,22.7133,22.7865,22502.0
2018-05-01 13:15:00,24.93,24.95,24.92,24.95,12551.0,22.7865,22.8047,22.7773,22.8047,12551.0
2018-05-01 13:20:00,24.95,24.95,24.9,24.93,14612.0,22.8047,22.8047,22.759,22.7865,14612.0
2018-05-01 13:25:00,24.94,24.95,24.9,24.91,12145.0,22.7956,22.8047,22.759,22.7682,12145.0
2018-05-01 13:30:00,24.92,24.93,24.91,24.93,10979.0,22.7773,22.7865,22.7682,22.7865,10979.0
2018-05-01 13:35:00,24.93,24.94,24.91,24.94,18226.0,22.7865,22.7956,22.7682,22.7956,18226.0
2018-05-01 13:40:00,24.94,25.0,24.93,25.0,14841.0,22.7956,22.8504,22.7865,22.8504,14841.0
2018-05-01 13:45:00,24.99,25.08,24.99,25.07,27962.0,22.8413,22.9236,22.8413,22.9144,27962.0
2018-05-01 13:50:00,25.06,25.08,25.02,25.05,11971.0,22.9053,22.9236,22.8687,22.8961,11971.0
2018-05-01 13:55:00,25.05,25.1,25.03,25.1,10739.0,22.8961,22.9418,22.8779,22.9418,10739.0
2018-05-01 14:00:00,25.1,25.14,25.08,25.1,15747.0,22.9418,22.9784,22.9236,22.9418,15747.0
2018-05-01 14:05:00,25.11,25.17,25.04,25.09,74804.0,22.951,23.0058,22.887,22.9327,74804.0
2018-05-01 14:10:00,25.1,25.19,25.1,25.18,21645.0,22.9418,23.0241,22.9418,23.015,21645.0
2018-05-01 14:15:00,25.19,25.22,25.17,25.19,19823.0,23.0241,23.0515,23.0058,23.0241,19823.0
2018-05-01 14:20:00,25.2,25.21,25.14,25.2,46207.0,23.0332,23.0424,22.9784,23.0332,46207.0
2018-05-01 14:25:00,25.21,25.21,25.17,25.18,10004.0,23.0424,23.0424,23.0058,23.015,10004.0
2018-05-01 14:30:00,25.18,25.19,25.08,25.1,30907.0,23.015,23.0241,22.9236,22.9418,30907.0
2018-05-01 14:35:00,25.1,25.15,25.08,25.13,61617.0,22.9418,22.9875,22.9236,22.9693,61617.0
2018-05-01 14:40:00,25.13,25.2,25.1,25.19,33607.0,22.9693,23.0332,22.9418,23.0241,33607.0
2018-05-01 14:45:00,25.19,25.27,25.17,25.26,13804.0,23.0241,23.0972,23.0058,23.0881,13804.0
2018-05-01 14:50:00,25.25,25.26,25.17,25.17,14796.0,23.0789,23.0881,23.0058,23.0058,14796.0
2018-05-01 14:55:00,25.17,25.18,25.14,25.15,15025.0,23.0058,23.015,22.9784,22.9875,15025.0
2018-05-01 15:00:00,25.15,25.18,25.11,25.13,22203.0,22.9875,23.015,22.951,22.9693,22203.0
2018-05-01 15:05:00,25.13,25.24,25.11,25.23,16399.0,22.9693,23.0698,22.951,23.0607,16399.0
2018-05-01 15:10:00,25.22,25.25,25.2,25.24,18661.0,23.0515,23.0789,23.0332,23.0698,18661.0
2018-05-01 15:15:00,25.23,25.35,25.23,25.34,27832.0,23.0607,23.1703,23.0607,23.1612,27832.0
2018-05-01 15:20:00,25.34,25.45,25.33,25.44,32427.0,23.1612,23.2617,23.1521,23.2526,32427.0
2018-05-01 15:25:00,25.44,25.46,25.36,25.4,29644.0,23.2526,23.2709,23.1795,23.216,29644.0
2018-05-01 15:30:00,25.4,25.47,25.4,25.46,39426.0,23.216,23.28,23.216,23.2709,39426.0
2018-05-01 15:35:00,25.46,25.46,25.38,25.4,34521.0,23.2709,23.2709,23.1978,23.216,34521.0
2018-05-01 15:40:00,25.41,25.45,25.4,25.45,39823.0,23.2252,23.2617,23.216,23.2617,39823.0
2018-05-01 15:45:00,25.45,25.45,25.39,25.4,57568.0,23.2617,23.2617,23.2069,23.216,57568.0
2018-05-01 15:50:00,25.41,25.41,25.33,25.34,69331.0,23.2252,23.2252,23.1521,23.1612,69331.0
2018-05-01 15:55:00,25.34,25.42,25.33,25.41,213992.0,23.1612,23.2343,23.1521,23.2252,213992.0
2018-05-02 09:30:00,25.22,25.3,25.05,25.07,38712.0,23.0515,23.1246,22.8961,22.9144,38712.0
2018-05-02 09:35:00,25.09,25.33,25.08,25.12,37723.0,22.9327,23.1521,22.9236,22.9601,37723.0
2018-05-02 09:40:00,25.12,25.17,24.94,25.15,33612.0,22.9601,23.0058,22.7956,22.9875,33612.0
2018-05-02 09:45:00,25.14,25.36,25.12,25.35,22402.0,22.9784,23.1795,22.9601,23.1703,22402.0
2018-05-02 09:50:00,25.35,25.53,25.31,25.52,17768.0,23.1703,23.3349,23.1338,23.3257,17768.0
2018-05-02 09:55:00,25.53,25.61,25.51,25.61,15991.0,23.3349,23.408,23.3166,23.408,15991.0
2018-05-02 10:00:00,25.59,25.68,25.58,25.66,19207.0,23.3897,23.472,23.3806,23.4537,19207.0
2018-05-02 10:05:00,25.66,25.69,25.59,25.59,23818.0,23.4537,23.4811,23.3897,23.3897,23818.0
2018-05-02 10:10:00,25.59,25.59,25.48,25.57,10700.0,23.3897,23.3897,23.2892,23.3714,10700.0
2018-05-02 10:15:00,25.57,25.62,25.5,25.51,15045.0,23.3714,23.4171,23.3074,23.3166,15045.0
2018-05-02 10:20:00,25.51,25.74,25.51,25.65,20686.0,23.3166,23.5268,23.3166,23.4445,20686.0
2018-05-02 10:25:00,25.65,25.7,25.62,25.66,9488.0,23.4445,23.4902,23.4171,23.4537,9488.0
2018-05-02 10:30:00,25.67,25.69,25.62,25.63,11783.0,23.4628,23.4811,23.4171,23.4263,11783.0
2018-05-02 10:35:00,25.63,25.69,25.62,25.66,9150.0,23.4263,23.4811,23.4171,23.4537,9150.0
2018-05-02 10:40:00,25.66,25.77,25.64,25.65,17175.0,23.4537,23.5542,23.4354,23.4445,17175.0
2018-05-02 10:45:00,25.66,25.71,25.62,25.66,10146.0,23.4537,23.4994,23.4171,23.4537,10146.0
2018-05-02 10:50:00,25.65,25.71,25.58,25.68,15670.0,23.4445,23.4994,23.3806,23.472,15670.0
2018-05-02 10:55:00,25.68,25.69,25.57,25.58,15206.0,23.472,23.4811,23.3714,23.3806,15206.0
2018-05-02 11:00:00,25.57,25.57,25.45,25.47,11612.0,23.3714,23.3714,23.2617,23.28,11612.0
2018-05-02 11:05:00,25.47,25.51,25.46,25.49,9770.0,23.28,23.3166,23.2709,23.2983,9770.0
2018-05-02 11:10:00,25.48,25.53,25.46,25.5,8710.0,23.2892,23.3349,23.2709,23.3074,8710.0
2018-05-02 11:15:00,25.5,25.51,25.44,25.5,8725.0,23.3074,23.3166,23.2526,23.3074,8725.0
2018-05-02 11:20:00,25.5,25.5,25.4,25.41,11708.0,23.3074,23.3074,23.216,23.2252,11708.0
2018-05-02 11:25:00,25.42,25.44,25.38,25.39,8936.0,23.2343,23.2526,23.1978,23.2069,8936.0
2018-05-02 11:30:00,25.38,25.45,25.36,25.44,13742.0,23.1978,23.2617,23.1795,23.2526,13742.0
2018-05-02 11:35:00,25.45,25.46,25.39,25.46,13105.0,23.2617,23.2709,23.2069,23.2709,13105.0
2018-05-02 11:40:00,25.46,25.48,25.43,25.44,15768.0,23.2709,23.2892,23.2435,23.2526,15768.0
2018-05-02 11:45:00,25.43,25.5,25.4,25.47,14141.0,23.2435,23.3074,23.216,23.28,14141.0
2018-05-02 11:50:00,25.48,25.49,25.41,25.46,10309.0,23.2892,23.2983,23.2252,23.2709,10309.0
2018-05-02 11:55:00,25.45,25.5,25.43,25.49,12062.0,23.2617,23.3074,23.2435,23.2983,12062.0
2018-05-02 12:00:00,25.47,25.52,25.46,25.47,10329.0,23.28,23.3257,23.2709,23.28,10329.0
2018-05-02 12:05:00,25.47,25.5,25.46,25.46,10620.0,23.28,23.3074,23.2709,23.2709,10620.0
2018-05-02 12:10:00,25.46,25.49,25.44,25.44,19788.0,23.2709,23.2983,23.2526,23.2526,19788.0
2018-05-02 12:15:00,25.45,25.49,25.44,25.45,6000.0,23.2617,23.2983,23.2526,23.2617,6000.0
2018-05-02 12:20:00,25.45,25.47,25.42,25.45,7297.0,23.2617,23.28,23.2343,23.2617,7297.0
2018-05-02 12:25:00,25.46,25.48,25.42,25.47,8743.0,23.2709,23.2892,23.2343,23.28,8743.0
2018-05-02 12:30:00,25.47,25.47,25.43,25.44,5063.0,23.28,23.28,23.2435,23.2526,5063.0
2018-05-02 12:35:00,25.43,25.49,25.42,25.47,10231.0,23.2435,23.2983,23.2343,23.28,10231.0
2018-05-02 12:40:00,25.48,25.52,25.45,25.51,15096.0,23.2892,23.3257,23.2617,23.3166,15096.0
2018-05-02 12:45:00,25.51,25.52,25.48,25.51,11000.0,23.3166,23.3257,23.2892,23.3166,11000.0
2018-05-02 12:50:00,25.51,25.52,25.47,25.51,10505.0,23.3166,23.3257,23.28,23.3166,10505.0
2018-05-02 12:55:00,25.52,25.59,25.51,25.59,14395.0,23.3257,23.3897,23.3166,23.3897,14395.0
2018-05-02 13:00:00,25.58,25.64,25.58,25.61,20358.0,23.3806,23.4354,23.3806,23.408,20358.0
2018-05-02 13:05:00,25.62,25.67,25.61,25.66,8739.0,23.4171,23.4628,23.408,23.4537,8739.0
2018-05-02 13:10:00,25.67,25.72,25.65,25.72,18600.0,23.4628,23.5085,23.4445,23.5085,18600.0
2018-05-02 13:15:00,25.72,25.76,25.71,25.73,24676.0,23.5085,23.5451,23.4994,23.5177,24676.0
2018-05-02 13:20:00,25.74,25.76,25.68,25.74,27166.0,23.5268,23.5451,23.472,23.5268,27166.0
2018-05-02 13:25:00,25.73,25.8,25.72,25.8,25572.0,23.5177,23.5816,23.5085,23.5816,25572.0
2018-05-02 13:30:00,25.81,25.81,25.76,25.77,23207.0,23.5908,23.5908,23.5451,23.5542,23207.0
2018-05-02 13:35:00,25.77,25.8,25.72,25.72,12900.0,23.5542,23.5816,23.5085,23.5085,12900.0
2018-05-02 13:40:00,25.73,25.79,25.72,25.79,13010.0,23.5177,23.5725,23.5085,23.5725,13010.0
2018-05-02 13:45:00,25.79,25.82,25.79,25.82,12086.0,23.5725,23.5999,23.5725,23.5999,12086.0
2018-05-02 13:50:00,25.81,25.83,25.78,25.79,12677.0,23.5908,23.6091,23.5634,23.5725,12677.0
2018-05-02 13:55:00,25.79,25.8,25.75,25.75,10663.0,23.5725,23.5816,23.5359,23.5359,10663.0
2018-05-02 14:00:00,25.77,25.83,25.77,25.82,14750.0,23.5542,23.6091,23.5542,23.5999,14750.0
2018-05-02 14:05:00,25.83,25.93,25.81,25.91,24392.0,23.6091,23.7005,23.5908,23.6822,24392.0
2018-05-02 14:10:00,25.92,25.92,25.83,25.83,14270.0,23.6913,23.6913,23.6091,23.6091,14270.0
2018-05-02 14:15:00,25.84,25.87,25.8,25.81,17547.0,23.6182,23.6456,23.5816,23.5908,17547.0
2018-05-02 14:20:00,25.82,25.87,25.78,25.8,24043.0,23.5999,23.6456,23.5634,23.5816,24043.0
2018-05-02 14:25:00,25.81,25.84,25.75,25.76,30757.0,23.5908,23.6182,23.5359,23.5451,30757.0
2018-05-02 14:30:00,25.75,25.79,25.73,25.77,16277.0,23.5359,23.5725,23.5177,23.5542,16277.0
2018-05-02 14:35:00,25.77,25.82,25.73,25.82,17238.0,23.5542,23.5999,23.5177,23.5999,17238.0
2018-05-02 14:40:00,25.83,25.83,25.79,25.8,20066.0,23.6091,23.6091,23.5725,23.5816,20066.0
2018-05-02 14:45:00,25.79,25.83,25.77,25.82,14316.0,23.5725,23.6091,23.5542,23.5999,14316.0
2018-05-02 14:50:00,25.83,25.89,25.82,25.88,15119.0,23.6091,23.6639,23.5999,23.6548,15119.0
2018-05-02 14:55:00,25.87,25.89,25.86,25.86,21723.0,23.6456,23.6639,23.6365,23.6365,21723.0
2018-05-02 15:00:00,25.86,25.88,25.82,25.83,20812.0,23.6365,23.6548,23.5999,23.6091,20812.0
2018-05-02 15:05:00,25.83,25.87,25.8,25.86,20710.0,23.6091,23.6456,23.5816,23.6365,20710.0
2018-05-02 15:10:00,25.85,25.86,25.83,25.85,21972.0,23.6273,23.6365,23.6091,23.6273,21972.0
2018-05-02 15:15:00,25.85,25.9,25.84,25.86,40185.0,23.6273,23.673,23.6182,23.6365,40185.0
2018-05-02 15:20:00,25.86,25.88,25.84,25.86,32138.0,23.6365,23.6548,23.6182,23.6365,32138.0
2018-05-02 15:25:00,25.86,25.9,25.85,25.9,24251.0,23.6365,23.673,23.6273,23.673,24251.0
2018-05-02 15:30:00,25.89,25.94,25.89,25.93,51972.0,23.6639,23.7096,23.6639,23.7005,51972.0
2018-05-02 15:35:00,25.93,25.98,25.91,25.94,48753.0,23.7005,23.7462,23.6822,23.7096,48753.0
2018-05-02 15:40:00,25.93,25.97,25.93,25.96,50526.0,23.7005,23.737,23.7005,23.7279,50526.0
2018-05-02 15:45:00,25.96,25.97,25.92,25.94,83826.0,23.7279,23.737,23.6913,23.7096,83826.0
2018-05-02 15:50:00,25.93,25.96,25.92,25.96,65434.0,23.7005,23.7279,23.6913,23.7279,65434.0
2018-05-02 15:55:00,25.96,25.96,25.88,25.89,321480.0,23.7279,23.7279,23.6548,23.6639,321480.0
2018-05-03 09:30:00,25.86,25.96,25.76,25.8,18001.0,23.6365,23.7279,23.5451,23.5816,18001.0
2018-05-03 09:35:00,25.76,25.79,25.69,25.7,6976.0,23.5451,23.5725,23.4811,23.4902,6976.0
2018-05-03 09:40:00,25.7,25.7,25.6,25.62,7359.0,23.4902,23.4902,23.3988,23.4171,7359.0
2018-05-03 09:45:00,25.64,25.71,25.63,25.7,9372.0,23.4354,23.4994,23.4263,23.4902,9372.0
2018-05-03 09:50:00,25.73,25.85,25.73,25.76,7480.0,23.5177,23.6273,23.5177,23.5451,7480.0
2018-05-03 09:55:00,25.75,25.96,25.75,25.95,24470.0,23.5359,23.7279,23.5359,23.7187,24470.0
2018-05-03 10:00:00,25.96,25.96,25.83,25.84,22632.0,23.7279,23.7279,23.6091,23.6182,22632.0
2018-05-03 10:05:00,25.83,25.84,25.79,25.83,19670.0,23.6091,23.6182,23.5725,23.6091,19670.0
2018-05-03 10:10:00,25.83,25.87,25.78,25.8,14650.0,23.6091,23.6456,23.5634,23.5816,14650.0
2018-05-03 10:15:00,25.79,25.96,25.76,25.96,37565.0,23.5725,23.7279,23.5451,23.7279,37565.0
2018-05-03 10:20:00,25.95,25.99,25.85,25.89,33741.0,23.7187,23.7553,23.6273,23.6639,33741.0
2018-05-03 10:25:00,25.9,26.04,25.9,26.04,40908.0,23.673,23.801,23.673,23.801,40908.0
2018-05-03 10:30:00,26.04,26.06,25.96,26.02,20113.0,23.801,23.8193,23.7279,23.7827,20113.0
2018-05-03 10:35:00,26.02,26.14,26.0,26.14,42216.0,23.7827,23.8924,23.7645,23.8924,42216.0
2018-05-03 10:40:00,26.13,26.19,26.12,26.16,38428.0,23.8833,23.9381,23.8741,23.9107,38428.0
2018-05-03 10:45:00,26.17,26.23,26.14,26.16,39135.0,23.9198,23.9747,23.8924,23.9107,39135.0
2018-05-03 10:50:00,26.16,26.17,26.09,26.15,30102.0,23.9107,23.9198,23.8467,23.9016,30102.0
2018-05-03 10:55:00,26.14,26.14,26.05,26.11,18353.0,23.8924,23.8924,23.8102,23.865,18353.0
2018-05-03 11:00:00,26.13,26.14,25.9,25.95,43581.0,23.8833,23.8924,23.673,23.7187,43581.0
2018-05-03 11:05:00,25.95,26.01,25.95,25.95,25813.0,23.7187,23.7736,23.7187,23.7187,25813.0
2018-05-03 11:10:00,25.94,26.03,25.92,26.0,30177.0,23.7096,23.7919,23.6913,23.7645,30177.0
2018-05-03 11:15:00,26.0,26.1,26.0,26.01,18159.0,23.7645,23.8559,23.7645,23.7736,18159.0
2018-05-03 11:20:00,26.01,26.01,25.96,25.99,6815.0,23.7736,23.7736,23.7279,23.7553,6815.0
2018-05-03 11:25:00,25.98,26.05,25.97,26.04,21100.0,23.7462,23.8102,23.737,23.801,21100.0
2018-05-03 11:30:00,26.04,26.13,26.02,26.13,24380.0,23.801,23.8833,23.7827,23.8833,24380.0
2018-05-03 11:35:00,26.14,26.15,26.08,26.11,21070.0,23.8924,23.9016,23.8376,23.865,21070.0
2018-05-03 11:40:00,26.12,26.12,26.06,26.1,22522.0,23.8741,23.8741,23.8193,23.8559,22522.0
2018-05-03 11:45:00,26.1,26.26,26.09,26.21,44596.0,23.8559,24.0021,23.8467,23.9564,44596.0
2018-05-03 11:50:00,26.21,26.34,26.21,26.34,42456.0,23.9564,24.0752,23.9564,24.0752,42456.0
2018-05-03 11:55:00,26.34,26.34,26.24,26.27,21532.0,24.0752,24.0752,23.9838,24.0112,21532.0
2018-05-03 12:00:00,26.29,26.36,26.28,26.34,17316.0,24.0295,24.0935,24.0204,24.0752,17316.0
2018-05-03 12:05:00,26.34,26.39,26.31,26.31,14501.0,24.0752,24.1209,24.0478,24.0478,14501.0
2018-05-03 12:10:00,26.3,26.32,26.26,26.29,11459.0,24.0387,24.0569,24.0021,24.0295,11459.0
2018-05-03 12:15:00,26.28,26.28,26.16,26.16,14393.0,24.0204,24.0204,23.9107,23.9107,14393.0
2018-05-03 12:20:00,26.16,26.25,26.16,26.25,39261.0,23.9107,23.993,23.9107,23.993,39261.0
2018-05-03 12:25:00,26.25,26.26,26.21,26.21,25069.0,23.993,24.0021,23.9564,23.9564,25069.0
2018-05-03 12:30:00,26.21,26.27,26.21,26.26,15845.0,23.9564,24.0112,23.9564,24.0021,15845.0
2018-05-03 12:35:00,26.25,26.32,26.24,26.29,22015.0,23.993,24.0569,23.9838,24.0295,22015.0
2018-05-03 12:40:00,26.3,26.35,26.25,26.35,22534.0,24.0387,24.0844,23.993,24.0844,22534.0
2018-05-03 12:45:00,26.35,26.39,26.33,26.35,16046.0,24.0844,24.1209,24.0661,24.0844,16046.0
2018-05-03 12:50:00,26.34,26.42,26.32,26.4,21389.0,24.0752,24.1483,24.0569,24.1301,21389.0
2018-05-03 12:55:00,26.4,26.4,26.32,26.37,15701.0,24.1301,24.1301,24.0569,24.1026,15701.0
2018-05-03 13:00:00,26.36,26.38,26.25,26.27,12196.0,24.0935,24.1118,23.993,24.0112,12196.0
2018-05-03 13:05:00,26.26,26.29,26.24,26.26,25493.0,24.0021,24.0295,23.9838,24.0021,25493.0
2018-05-03 13:10:00,26.25,26.31,26.24,26.29,21607.0,23.993,24.0478,23.9838,24.0295,21607.0
2018-05-03 13:15:00,26.28,26.35,26.28,26.33,22010.0,24.0204,24.0844,24.0204,24.0661,22010.0
2018-05-03 13:20:00,26.34,26.39,26.33,26.37,9590.0,24.0752,24.1209,24.0661,24.1026,9590.0
2018-05-03 13:25:00,26.36,26.36,26.31,26.32,5396.0,24.0935,24.0935,24.0478,24.0569,5396.0
2018-05-03 13:30:00,26.33,26.4,26.31,26.39,9240.0,24.0661,24.1301,24.0478,24.1209,9240.0
2018-05-03 13:35:00,26.4,26.46,26.38,26.45,19712.0,24.1301,24.1849,24.1118,24.1758,19712.0
2018-05-03 13:40:00,26.46,26.5,26.42,26.42,27279.0,24.1849,24.2215,24.1483,24.1483,27279.0
2018-05-03 13:45:00,26.43,26.45,26.32,26.32,18280.0,24.1575,24.1758,24.0569,24.0569,18280.0
2018-05-03 13:50:00,26.33,26.36,26.31,26.36,8947.0,24.0661,24.0935,24.0478,24.0935,8947.0
2018-05-03 13:55:00,26.35,26.36,26.33,26.34,10292.0,24.0844,24.0935,24.0661,24.0752,10292.0
2018-05-03 14:00:00,26.33,26.33,26.28,26.32,10301.0,24.0661,24.0661,24.0204,24.0569,10301.0
2018-05-03 14:05:00,26.32,26.35,26.31,26.32,10573.0,24.0569,24.0844,24.0478,24.0569,10573.0
2018-05-03 14:10:00,26.33,26.33,26.29,26.3,32120.0,24.0661,24.0661,24.0295,24.0387,32120.0
2018-05-03 14:15:00,26.3,26.33,26.29,26.33,12002.0,24.0387,24.0661,24.0295,24.0661,12002.0
2018-05-03 14:20:00,26.33,26.33,26.3,26.33,10557.0,24.0661,24.0661,24.0387,24.0661,10557.0
2018-05-03 14:25:00,26.33,26.36,26.32,26.35,17257.0,24.0661,24.0935,24.0569,24.0844,17257.0
2018-05-03 14:30:00,26.36,26.41,26.35,26.39,11777.0,24.0935,24.1392,24.0844,24.1209,11777.0
2018-05-03 14:35:00,26.39,26.45,26.37,26.39,25241.0,24.1209,24.1758,24.1026,24.1209,25241.0
2018-05-03 14:40:00,26.4,26.4,26.35,26.39,27996.0,24.1301,24.1301,24.0844,24.1209,27996.0
2018-05-03 14:45:00,26.39,26.4,26.35,26.36,19705.0,24.1209,24.1301,24.0844,24.0935,19705.0
2018-05-03 14:50:00,26.35,26.36,26.3,26.35,19240.0,24.0844,24.0935,24.0387,24.0844,19240.0
2018-05-03 14:55:00,26.35,26.36,26.27,26.3,21771.0,24.0844,24.0935,24.0112,24.0387,21771.0
2018-05-03 15:00:00,26.3,26.31,26.27,26.28,17464.0,24.0387,24.0478,24.0112,24.0204,17464.0
2018-05-03 15:05:00,26.27,26.33,26.24,26.31,21397.0,24.0112,24.0661,23.9838,24.0478,21397.0
2018-05-03 15:10:00,26.3,26.35,26.29,26.35,9620.0,24.0387,24.0844,24.0295,24.0844,9620.0
2018-05-03 15:15:00,26.36,26.39,26.35,26.36,14635.0,24.0935,24.1209,24.0844,24.0935,14635.0
2018-05-03 15:20:00,26.36,26.36,26.3,26.32,16236.0,24.0935,24.0935,24.0387,24.0569,16236.0
2018-05-03 15:25:00,26.31,26.36,26.29,26.36,17064.0,24.0478,24.0935,24.0295,24.0935,17064.0
2018-05-03 15:30:00,26.37,26.4,26.35,26.39,58241.0,24.1026,24.1301,24.0844,24.1209,58241.0
2018-05-03 15:35:00,26.39,26.41,26.38,26.39,68751.0,24.1209,24.1392,24.1118,24.1209,68751.0
2018-05-03 15:40:00,26.39,26.39,26.35,26.39,102061.0,24.1209,24.1209,24.0844,24.1209,102061.0
2018-05-03 15:45:00,26.38,26.39,26.32,26.33,83283.0,24.1118,24.1209,24.0569,24.0661,83283.0
2018-05-03 15:50:00,26.32,26.35,26.3,26.3,88848.0,24.0569,24.0844,24.0387,24.0387,88848.0
2018-05-03 15:55:00,26.3,26.36,26.28,26.35,87800.0,24.0387,24.0935,24.0204,24.0844,87800.0
2018-05-04 09:30:00,26.3,26.35,26.02,26.18,44028.0,24.0387,24.0844,23.7827,23.929,44028.0
2018-05-04 09:35:00,26.2,26.2,26.06,26.16,10498.0,23.9473,23.9473,23.8193,23.9107,10498.0
2018-05-04 09:40:00,26.17,26.28,26.13,26.24,22967.0,23.9198,24.0204,23.8833,23.9838,22967.0
2018-05-04 09:45:00,26.23,26.33,26.18,26.32,34764.0,23.9747,24.0661,23.929,24.0569,34764.0
2018-05-04 09:50:00,26.33,26.34,26.25,26.32,17806.0,24.0661,24.0752,23.993,24.0569,17806.0
2018-05-04 09:55:00,26.31,26.34,26.2,26.22,23439.0,24.0478,24.0752,23.9473,23.9655,23439.0
2018-05-04 10:00:00,26.21,26.24,26.0,26.04,29241.0,23.9564,23.9838,23.7645,23.801,29241.0
2018-05-04 10:05:00,26.04,26.05,25.95,25.97,22858.0,23.801,23.8102,23.7187,23.737,22858.0
2018-05-04 10:10:00,25.97,26.01,25.87,25.87,42474.0,23.737,23.7736,23.6456,23.6456,42474.0
2018-05-04 10:15:00,25.88,25.9,25.75,25.79,25022.0,23.6548,23.673,23.5359,23.5725,25022.0
2018-05-04 10:20:00,25.81,25.83,25.75,25.8,29800.0,23.5908,23.6091,23.5359,23.5816,29800.0
2018-05-04 10:25:00,25.8,25.82,25.75,25.76,61605.0,23.5816,23.5999,23.5359,23.5451,61605.0
2018-05-04 10:30:00,25.76,25.79,25.63,25.66,18272.0,23.5451,23.5725,23.4263,23.4537,18272.0
2018-05-04 10:35:00,25.67,25.69,25.54,25.58,24456.0,23.4628,23.4811,23.344,23.3806,24456.0
2018-05-04 10:40:00,25.58,25.63,25.55,25.6,22770.0,23.3806,23.4263,23.3531,23.3988,22770.0
2018-05-04 10:45:00,25.6,25.76,25.59,25.74,50871.0,23.3988,23.5451,23.3897,23.5268,50871.0
2018-05-04 10:50:00,25.74,25.9,25.73,25.79,35737.0,23.5268,23.673,23.5177,23.5725,35737.0
2018-05-04 10:55:00,25.78,25.83,25.69,25.83,50726.0,23.5634,23.6091,23.4811,23.6091,50726.0
2018-05-04 11:00:00,25.82,25.82,25.69,25.71,38732.0,23.5999,23.5999,23.4811,23.4994,38732.0
2018-05-04 11:05:00,25.72,25.78,25.71,25.77,20768.0,23.5085,23.5634,23.4994,23.5542,20768.0
2018-05-04 11:10:00,25.78,25.9,25.77,25.89,25815.0,23.5634,23.673,23.5542,23.6639,25815.0
2018-05-04 11:15:00,25.88,25.88,25.77,25.8,16625.0,23.6548,23.6548,23.5542,23.5816,16625.0
2018-05-04 11:20:00,25.81,25.84,25.77,25.77,15839.0,23.5908,23.6182,23.5542,23.5542,15839.0
2018-05-04 11:25:00,25.78,25.82,25.75,25.8,32357.0,23.5634,23.5999,23.5359,23.5816,32357.0
2018-05-04 11:30:00,25.8,25.93,25.8,25.92,20556.0,23.5816,23.7005,23.5816,23.6913,20556.0
2018-05-04 11:35:00,25.91,25.95,25.88,25.95,28398.0,23.6822,23.7187,23.6548,23.7187,28398.0
2018-05-04 11:40:00,25.95,25.99,25.92,25.98,19325.0,23.7187,23.7553,23.6913,23.7462,19325.0
2018-05-04 11:45:00,25.97,26.04,25.96,25.96,47258.0,23.737,23.801,23.7279,23.7279,47258.0
2018-05-04 11:50:00,25.96,25.96,25.9,25.9,22695.0,23.7279,23.7279,23.673,23.673,22695.0
2018-05-04 11:55:00,25.9,25.95,25.88,25.92,14565.0,23.673,23.7187,23.6548,23.6913,14565.0
2018-05-04 12:00:00,25.92,25.92,25.84,25.86,11963.0,23.6913,23.6913,23.6182,23.6365,11963.0
2018-05-04 12:05:00,25.86,25.86,25.77,25.8,26100.0,23.6365,23.6365,23.5542,23.5816,26100.0
2018-05-04 12:10:00,25.8,25.81,25.71,25.72,13835.0,23.5816,23.5908,23.4994,23.5085,13835.0
2018-05-04 12:15:00,25.72,25.77,25.72,25.75,10924.0,23.5085,23.5542,23.5085,23.5359,10924.0
2018-05-04 12:20:00,25.74,25.78,25.73,25.75,14600.0,23.5268,23.5634,23.5177,23.5359,14600.0
2018-05-04 12:25:00,25.75,25.78,25.72,25.76,19604.0,23.5359,23.5634,23.5085,23.5451,19604.0
2018-05-04 12:30:00,25.75,25.76,25.71,25.74,11292.0,23.5359,23.5451,23.4994,23.5268,11292.0
2018-05-04 12:35:00,25.74,25.79,25.72,25.77,12666.0,23.5268,23.5725,23.5085,23.5542,12666.0
2018-05-04 12:40:00,25.77,25.84,25.76,25.81,20145.0,23.5542,23.6182,23.5451,23.5908,20145.0
2018-05-04 12:45:00,25.82,25.83,25.79,25.81,9840.0,23.5999,23.6091,23.5725,23.5908,9840.0
2018-05-04 12:50:00,25.81,25.81,25.76,25.79,21200.0,23.5908,23.5908,23.5451,23.5725,21200.0
2018-05-04 12:55:00,25.77,25.83,25.75,25.79,27279.0,23.5542,23.6091,23.5359,23.5725,27279.0
2018-05-04 13:00:00,25.78,25.82,25.78,25.8,16200.0,23.5634,23.5999,23.5634,23.5816,16200.0
2018-05-04 13:05:00,25.79,25.81,25.75,25.76,14749.0,23.5725,23.5908,23.5359,23.5451,14749.0
2018-05-04 13:10:00,25.76,25.76,25.66,25.67,25324.0,23.5451,23.5451,23.4537,23.4628,25324.0
2018-05-04 13:15:00,25.68,25.68,25.62,25.64,11393.0,23.472,23.472,23.4171,23.4354,11393.0
2018-05-04 13:20:00,25.63,25.67,25.61,25.66,9200.0,23.4263,23.4628,23.408,23.4537,9200.0
2018-05-04 13:25:00,25.67,25.67,25.58,25.58,24987.0,23.4628,23.4628,23.3806,23.3806,24987.0
2018-05-04 13:30:00,25.6,25.62,25.57,25.58,12998.0,23.3988,23.4171,23.3714,23.3806,12998.0
2018-05-04 13:35:00,25.58,25.58,25.54,25.55,21163.0,23.3806,23.3806,23.344,23.3531,21163.0
2018-05-04 13:40:00,25.55,25.57,25.5,25.53,28681.0,23.3531,23.3714,23.3074,23.3349,28681.0
2018-05-04 13:45:00,25.53,25.55,25.45,25.46,37851.0,23.3349,23.3531,23.2617,23.2709,37851.0
2018-05-04 13:50:00,25.47,25.51,25.47,25.48,13868.0,23.28,23.3166,23.28,23.2892,13868.0
2018-05-04 13:55:00,25.49,25.66,25.48,25.64,42519.0,23.2983,23.4537,23.2892,23.4354,42519.0
2018-05-04 14:00:00,25.65,25.69,25.62,25.63,32419.0,23.4445,23.4811,23.4171,23.4263,32419.0
2018-05-04 14:05:00,25.62,25.74,25.62,25.73,45967.0,23.4171,23.5268,23.4171,23.5177,45967.0
2018-05-04 14:10:00,25.73,25.83,25.72,25.79,19831.0,23.5177,23.6091,23.5085,23.5725,19831.0
2018-05-04 14:15:00,25.79,25.79,25.73,25.74,15833.0,23.5725,23.5725,23.5177,23.5268,15833.0
2018-05-04 14:20:00,25.75,25.8,25.74,25.77,16570.0,23.5359,23.5816,23.5268,23.5542,16570.0
2018-05-04 14:25:00,25.79,25.84,25.78,25.82,10363.0,23.5725,23.6182,23.5634,23.5999,10363.0
2018-05-04 14:30:00,25.84,25.86,25.81,25.84,12200.0,23.6182,23.6365,23.5908,23.6182,12200.0
2018-05-04 14:35:00,25.85,25.85,25.79,25.81,8795.0,23.6273,23.6273,23.5725,23.5908,8795.0
2018-05-04 14:40:00,25.8,25.82,25.79,25.79,9986.0,23.5816,23.5999,23.5725,23.5725,9986.0
2018-05-04 14:45:00,25.79,25.8,25.77,25.8,10636.0,23.5725,23.5816,23.5542,23.5816,10636.0
2018-05-04 14:50:00,25.81,25.82,25.77,25.79,13833.0,23.5908,23.5999,23.5542,23.5725,13833.0
2018-05-04 14:55:00,25.79,25.79,25.74,25.75,6268.0,23.5725,23.5725,23.5268,23.5359,6268.0
2018-05-04 15:00:00,25.75,25.76,25.71,25.74,22629.0,23.5359,23.5451,23.4994,23.5268,22629.0
2018-05-04 15:05:00,25.75,25.77,25.7,25.77,20004.0,23.5359,23.5542,23.4902,23.5542,20004.0
2018-05-04 15:10:00,25.76,25.78,25.71,25.74,14918.0,23.5451,23.5634,23.4994,23.5268,14918.0
2018-05-04 15:15:00,25.74,25.74,25.7,25.71,12237.0,23.5268,23.5268,23.4902,23.4994,12237.0
2018-05-04 15:20:00,25.71,25.72,25.66,25.66,17377.0,23.4994,23.5085,23.4537,23.4537,17377.0
2018-05-04 15:25:00,25.66,25.67,25.6,25.6,37279.0,23.4537,23.4628,23.3988,23.3988,37279.0
2018-05-04 15:30:00,25.6,25.61,25.51,25.51,51453.0,23.3988,23.408,23.3166,23.3166,51453.0
2018-05-04 15:35:00,25.52,25.54,25.43,25.44,49953.0,23.3257,23.344,23.2435,23.2526,49953.0
2018-05-04 15:40:00,25.44,25.45,25.41,25.43,46207.0,23.2526,23.2617,23.2252,23.2435,46207.0
2018-05-04 15:45:00,25.43,25.45,25.4,25.41,51200.0,23.2435,23.2617,23.216,23.2252,51200.0
2018-05-04 15:50:00,25.4,25.41,25.25,25.27,166262.0,23.216,23.2252,23.0789,23.0972,166262.0
2018-05-04 15:55:00,25.28,25.41,25.25,25.4,254164.0,23.1064,23.2252,23.0789,23.216,254164.0
2018-05-07 09:30:00,25.5,25.6,25.32,25.48,42060.0,23.3074,23.3988,23.1429,23.2892,42060.0
2018-05-07 09:35:00,25.48,25.55,25.34,25.36,24648.0,23.2892,23.3531,23.1612,23.1795,24648.0
2018-05-07 09:40:00,25.36,25.42,25.25,25.25,29530.0,23.1795,23.2343,23.0789,23.0789,29530.0
2018-05-07 09:45:00,25.27,25.3,25.13,25.16,29407.0,23.0972,23.1246,22.9693,22.9967,29407.0
2018-05-07 09:50:00,25.15,25.29,25.15,25.21,15450.0,22.9875,23.1155,22.9875,23.0424,15450.0
2018-05-07 09:55:00,25.2,25.25,25.18,25.19,12238.0,23.0332,23.0789,23.015,23.0241,12238.0
2018-05-07 10:00:00,25.18,25.2,25.1,25.14,41699.0,23.015,23.0332,22.9418,22.9784,41699.0
2018-05-07 10:05:00,25.14,25.15,25.01,25.01,31970.0,22.9784,22.9875,22.8596,22.8596,31970.0
2018-05-07 10:10:00,25.02,25.19,24.99,25.17,37507.0,22.8687,23.0241,22.8413,23.0058,37507.0
2018-05-07 10:15:00,25.19,25.22,25.09,25.18,50716.0,23.0241,23.0515,22.9327,23.015,50716.0
2018-05-07 10:20:00,25.18,25.24,25.12,25.23,28794.0,23.015,23.0698,22.9601,23.0607,28794.0
2018-05-07 10:25:00,25.23,25.25,25.18,25.22,24652.0,23.0607,23.0789,23.015,23.0515,24652.0
2018-05-07 10:30:00,25.23,25.24,25.12,25.12,38297.0,23.0607,23.0698,22.9601,22.9601,38297.0
2018-05-07 10:35:00,25.12,25.12,24.97,25.0,52381.0,22.9601,22.9601,22.823,22.8504,52381.0
2018-05-07 10:40:00,25.01,25.05,24.97,25.05,25928.0,22.8596,22.8961,22.823,22.8961,25928.0
2018-05-07 10:45:00,25.05,25.09,24.94,25.08,29354.0,22.8961,22.9327,22.7956,22.9236,29354.0
2018-05-07 10:50:00,25.07,25.1,25.03,25.04,20303.0,22.9144,22.9418,22.8779,22.887,20303.0
2018-05-07 10:55:00,25.03,25.17,25.02,25.14,27617.0,22.8779,23.0058,22.8687,22.9784,27617.0
2018-05-07 11:00:00,25.14,25.25,25.1,25.19,23905.0,22.9784,23.0789,22.9418,23.0241,23905.0
2018-05-07 11:05:00,25.19,25.27,25.14,25.27,30702.0,23.0241,23.0972,22.9784,23.0972,30702.0
2018-05-07 11:10:00,25.27,25.33,25.27,25.33,39326.0,23.0972,23.1521,23.0972,23.1521,39326.0
2018-05-07 11:15:00,25.34,25.45,25.32,25.45,64279.0,23.1612,23.2617,23.1429,23.2617,64279.0
2018-05-07 11:20:00,25.46,25.48,25.4,25.42,32603.0,23.2709,23.2892,23.216,23.2343,32603.0
2018-05-07 11:25:00,25.42,25.48,25.38,25.41,36199.0,23.2343,23.2892,23.1978,23.2252,36199.0
2018-05-07 11:30:00,25.42,25.46,25.37,25.39,62240.0,23.2343,23.2709,23.1886,23.2069,62240.0
2018-05-07 11:35:00,25.4,25.4,25.27,25.28,23409.0,23.216,23.216,23.0972,23.1064,23409.0
2018-05-07 11:40:00,25.28,25.34,25.28,25.34,15602.0,23.1064,23.1612,23.1064,23.1612,15602.0
2018-05-07 11:45:00,25.35,25.41,25.3,25.41,81629.0,23.1703,23.2252,23.1246,23.2252,81629.0
2018-05-07 11:50:00,25.42,25.42,25.27,25.32,75432.0,23.2343,23.2343,23.0972,23.1429,75432.0
2018-05-07 11:55:00,25.31,25.34,25.26,25.33,30500.0,23.1338,23.1612,23.0881,23.1521,30500.0
2018-05-07 12:00:00,25.32,25.39,25.32,25.35,32666.0,23.1429,23.2069,23.1429,23.1703,32666.0
2018-05-07 12:05:00,25.35,25.36,25.28,25.29,11099.0,23.1703,23.1795,23.1064,23.1155,11099.0
2018-05-07 12:10:00,25.29,25.31,25.24,25.26,19093.0,23.1155,23.1338,23.0698,23.0881,19093.0
2018-05-07 12:15:00,25.26,25.27,25.18,25.21,14496.0,23.0881,23.0972,23.015,23.0424,14496.0
2018-05-07 12:20:00,25.21,25.23,25.18,25.21,18574.0,23.0424,23.0607,23.015,23.0424,18574.0
2018-05-07 12:25:00,25.21,25.22,25.16,25.16,21850.0,23.0424,23.0515,22.9967,22.9967,21850.0
2018-05-07 12:30:00,25.16,25.16,25.06,25.06,42831.0,22.9967,22.9967,22.9053,22.9053,42831.0
2018-05-07 12:35:00,25.06,25.15,25.06,25.15,35648.0,22.9053,22.9875,22.9053,22.9875,35648.0
2018-05-07 12:40:00,25.15,25.16,25.12,25.15,24130.0,22.9875,22.9967,22.9601,22.9875,24130.0
2018-05-07 12:45:00,25.15,25.18,25.11,25.18,21261.0,22.9875,23.015,22.951,23.015,21261.0
2018-05-07 12:50:00,25.17,25.18,25.11,25.13,27854.0,23.0058,23.015,22.951,22.9693,27854.0
2018-05-07 12:55:00,25.12,25.12,25.03,25.05,17793.0,22.9601,22.9601,22.8779,22.8961,17793.0
2018-05-07 13:00:00,25.05,25.09,25.05,25.07,12754.0,22.8961,22.9327,22.8961,22.9144,12754.0
2018-05-07 13:05:00,25.08,25.08,25.05,25.06,13907.0,22.9236,22.9236,22.8961,22.9053,13907.0
2018-05-07 13:10:00,25.06,25.07,25.02,25.05,13758.0,22.9053,22.9144,22.8687,22.8961,13758.0
2018-05-07 13:15:00,25.04,25.05,25.02,25.05,10791.0,22.887,22.8961,22.8687,22.8961,10791.0
2018-05-07 13:20:00,25.05,25.06,25.03,25.04,23311.0,22.8961,22.9053,22.8779,22.887,23311.0
2018-05-07 13:25:00,25.04,25.04,25.01,25.02,6399.0,22.887,22.887,22.8596,22.8687,6399.0
2018-05-07 13:30:00,25.01,25.06,25.01,25.02,17580.0,22.8596,22.9053,22.8596,22.8687,17580.0
2018-05-07 13:35:00,25.02,25.02,24.95,24.99,35110.0,22.8687,22.8687,22.8047,22.8413,35110.0
2018-05-07 13:40:00,25.0,25.07,25.0,25.06,28795.0,22.8504,22.9144,22.8504,22.9053,28795.0
2018-05-07 13:45:00,25.05,25.09,24.98,25.0,39443.0,22.8961,22.9327,22.8322,22.8504,39443.0
2018-05-07 13:50:00,25.01,25.03,24.99,25.03,15659.0,22.8596,22.8779,22.8413,22.8779,15659.0
2018-05-07 13:55:00,25.02,25.02,24.96,24.96,19226.0,22.8687,22.8687,22.8139,22.8139,19226.0
2018-05-07 14:00:00,24.96,25.04,24.95,25.04,23853.0,22.8139,22.887,22.8047,22.887,23853.0
2018-05-07 14:05:00,25.03,25.17,25.03,25.17,25386.0,22.8779,23.0058,22.8779,23.0058,25386.0
2018-05-07 14:10:00,25.17,25.17,25.11,25.15,30370.0,23.0058,23.0058,22.951,22.9875,30370.0
2018-05-07 14:15:00,25.16,25.17,25.13,25.16,19486.0,22.9967,23.0058,22.9693,22.9967,19486.0
2018-05-07 14:20:00,25.17,25.2,25.14,25.19,34418.0,23.0058,23.0332,22.9784,23.0241,34418.0
2018-05-07 14:25:00,25.19,25.25,25.18,25.21,34716.0,23.0241,23.0789,23.015,23.0424,34716.0
2018-05-07 14:30:00,25.2,25.25,25.19,25.21,15390.0,23.0332,23.0789,23.0241,23.0424,15390.0
2018-05-07 14:35:00,25.22,25.29,25.21,25.27,21264.0,23.0515,23.1155,23.0424,23.0972,21264.0
2018-05-07 14:40:00,25.27,25.3,25.2,25.22,18023.0,23.0972,23.1246,23.0332,23.0515,18023.0
2018-05-07 14:45:00,25.22,25.23,25.2,25.21,13175.0,23.0515,23.0607,23.0332,23.0424,13175.0
2018-05-07 14:50:00,25.22,25.22,25.17,25.18,15343.0,23.0515,23.0515,23.0058,23.015,15343.0
2018-05-07 14:55:00,25.18,25.24,25.18,25.19,14344.0,23.015,23.0698,23.015,23.0241,14344.0
2018-05-07 15:00:00,25.19,25.24,25.19,25.24,16773.0,23.0241,23.0698,23.0241,23.0698,16773.0
2018-05-07 15:05:00,25.24,25.25,25.16,25.21,51575.0,23.0698,23.0789,22.9967,23.0424,51575.0
2018-05-07 15:10:00,25.21,25.21,25.12,25.12,30836.0,23.0424,23.0424,22.9601,22.9601,30836.0
2018-05-07 15:15:00,25.13,25.17,25.11,25.12,28370.0,22.9693,23.0058,22.951,22.9601,28370.0
2018-05-07 15:20:00,25.13,25.13,25.08,25.09,21191.0,22.9693,22.9693,22.9236,22.9327,21191.0
2018-05-07 15:25:00,25.09,25.11,25.07,25.11,23258.0,22.9327,22.951,22.9144,22.951,23258.0
2018-05-07 15:30:00,25.12,25.18,25.11,25.17,33718.0,22.9601,23.015,22.951,23.0058,33718.0
2018-05-07 15:35:00,25.17,25.18,25.15,25.17,42110.0,23.0058,23.015,22.9875,23.0058,42110.0
2018-05-07 15:40:00,25.17,25.18,25.15,25.18,41551.0,23.0058,23.015,22.9875,23.015,41551.0
2018-05-07 15:45:00,25.18,25.2,25.16,25.2,71262.0,23.015,23.0332,22.9967,23.0332,71262.0
2018-05-07 15:50:00,25.19,25.25,25.18,25.23,110864.0,23.0241,23.0789,23.015,23.0607,110864.0
2018-05-07 15:55:00,25.23,25.24,25.21,25.23,130380.0,23.0607,23.0698,23.0424,23.0607,130380.0
2018-05-08 09:30:00,24.88,25.34,24.81,25.34,60167.0,22.7408,23.1612,22.6768,23.1612,60167.0
2018-05-08 09:35:00,25.34,25.42,25.24,25.36,17096.0,23.1612,23.2343,23.0698,23.1795,17096.0
2018-05-08 09:40:00,25.4,25.49,25.37,25.45,19978.0,23.216,23.2983,23.1886,23.2617,19978.0
2018-05-08 09:45:00,25.45,25.54,25.4,25.49,28378.0,23.2617,23.344,23.216,23.2983,28378.0
2018-05-08 09:50:00,25.5,25.74,25.5,25.72,91224.0,23.3074,23.5268,23.3074,23.5085,91224.0
2018-05-08 09:55:00,25.72,25.75,25.58,25.66,52485.0,23.5085,23.5359,23.3806,23.4537,52485.0
2018-05-08 10:00:00,25.67,25.7,25.6,25.7,30674.0,23.4628,23.4902,23.3988,23.4902,30674.0
2018-05-08 10:05:00,25.7,25.85,25.7,25.85,29723.0,23.4902,23.6273,23.4902,23.6273,29723.0
2018-05-08 10:10:00,25.85,25.85,25.77,25.83,17675.0,23.6273,23.6273,23.5542,23.6091,17675.0
2018-05-08 10:15:00,25.82,25.9,25.78,25.85,25774.0,23.5999,23.673,23.5634,23.6273,25774.0
2018-05-08 10:20:00,25.84,25.85,25.72,25.75,14271.0,23.6182,23.6273,23.5085,23.5359,14271.0
2018-05-08 10:25:00,25.75,25.77,25.62,25.64,32931.0,23.5359,23.5542,23.4171,23.4354,32931.0
2018-05-08 10:30:00,25.65,25.65,25.61,25.62,27401.0,23.4445,23.4445,23.408,23.4171,27401.0
2018-05-08 10:35:00,25.64,25.66,25.63,25.66,42426.0,23.4354,23.4537,23.4263,23.4537,42426.0
2018-05-08 10:40:00,25.65,25.66,25.64,25.65,17122.0,23.4445,23.4537,23.4354,23.4445,17122.0
2018-05-08 10:45:00,25.64,25.64,25.56,25.62,33211.0,23.4354,23.4354,23.3623,23.4171,33211.0
2018-05-08 10:50:00,25.62,25.77,25.62,25.76,31653.0,23.4171,23.5542,23.4171,23.5451,31653.0
2018-05-08 10:55:00,25.76,25.8,25.73,25.75,29380.0,23.5451,23.5816,23.5177,23.5359,29380.0
2018-05-08 11:00:00,25.75,25.76,25.7,25.74,15661.0,23.5359,23.5451,23.4902,23.5268,15661.0
2018-05-08 11:05:00,25.74,25.74,25.65,25.68,19282.0,23.5268,23.5268,23.4445,23.472,19282.0
2018-05-08 11:10:00,25.69,25.7,25.64,25.65,22184.0,23.4811,23.4902,23.4354,23.4445,22184.0
2018-05-08 11:15:00,25.65,25.72,25.64,25.72,22608.0,23.4445,23.5085,23.4354,23.5085,22608.0
2018-05-08 11:20:00,25.73,25.81,25.73,25.77,22639.0,23.5177,23.5908,23.5177,23.5542,22639.0
2018-05-08 11:25:00,25.78,25.81,25.75,25.78,25830.0,23.5634,23.5908,23.5359,23.5634,25830.0
2018-05-08 11:30:00,25.78,25.8,25.75,25.77,32809.0,23.5634,23.5816,23.5359,23.5542,32809.0
2018-05-08 11:35:00,25.77,25.78,25.69,25.69,23739.0,23.5542,23.5634,23.4811,23.4811,23739.0
2018-05-08 11:40:00,25.69,25.81,25.68,25.81,36541.0,23.4811,23.5908,23.472,23.5908,36541.0
2018-05-08 11:45:00,25.8,25.8,25.7,25.75,49330.0,23.5816,23.5816,23.4902,23.5359,49330.0
2018-05-08 11:50:00,25.75,25.79,25.74,25.74,27539.0,23.5359,23.5725,23.5268,23.5268,27539.0
2018-05-08 11:55:00,25.73,25.76,25.72,25.74,13716.0,23.5177,23.5451,23.5085,23.5268,13716.0
2018-05-08 12:00:00,25.73,25.74,25.66,25.68,17979.0,23.5177,23.5268,23.4537,23.472,17979.0
2018-05-08 12:05:00,25.67,25.68,25.61,25.64,14231.0,23.4628,23.472,23.408,23.4354,14231.0
2018-05-08 12:10:00,25.63,25.63,25.56,25.56,15048.0,23.4263,23.4263,23.3623,23.3623,15048.0
2018-05-08 12:15:00,25.54,25.57,25.46,25.51,36543.0,23.344,23.3714,23.2709,23.3166,36543.0
2018-05-08 12:20:00,25.52,25.52,25.41,25.43,14750.0,23.3257,23.3257,23.2252,23.2435,14750.0
2018-05-08 12:25:00,25.43,25.44,25.4,25.4,36125.0,23.2435,23.2526,23.216,23.216,36125.0
2018-05-08 12:30:00,25.41,25.41,25.32,25.36,35699.0,23.2252,23.2252,23.1429,23.1795,35699.0
2018-05-08 12:35:00,25.36,25.38,25.34,25.37,11116.0,23.1795,23.1978,23.1612,23.1886,11116.0
2018-05-08 12:40:00,25.37,25.37,25.3,25.32,22321.0,23.1886,23.1886,23.1246,23.1429,22321.0
2018-05-08 12:45:00,25.32,25.36,25.32,25.36,13879.0,23.1429,23.1795,23.1429,23.1795,13879.0
2018-05-08 12:50:00,25.36,25.42,25.35,25.39,20046.0,23.1795,23.2343,23.1703,23.2069,20046.0
2018-05-08 12:55:00,25.38,25.38,25.34,25.37,23811.0,23.1978,23.1978,23.1612,23.1886,23811.0
2018-05-08 13:00:00,25.37,25.44,25.35,25.44,14417.0,23.1886,23.2526,23.1703,23.2526,14417.0
2018-05-08 13:05:00,25.43,25.44,25.39,25.41,11750.0,23.2435,23.2526,23.2069,23.2252,11750.0
2018-05-08 13:10:00,25.41,25.41,25.36,25.38,13120.0,23.2252,23.2252,23.1795,23.1978,13120.0
2018-05-08 13:15:00,25.37,25.37,25.31,25.35,13327.0,23.1886,23.1886,23.1338,23.1703,13327.0
2018-05-08 13:20:00,25.36,25.41,25.35,25.41,14836.0,23.1795,23.2252,23.1703,23.2252,14836.0
2018-05-08 13:25:00,25.41,25.44,25.41,25.41,17113.0,23.2252,23.2526,23.2252,23.2252,17113.0
2018-05-08 13:30:00,25.42,25.48,25.41,25.43,17388.0,23.2343,23.2892,23.2252,23.2435,17388.0
2018-05-08 13:35:00,25.44,25.5,25.44,25.5,12736.0,23.2526,23.3074,23.2526,23.3074,12736.0
2018-05-08 13:40:00,25.49,25.58,25.49,25.57,21918.0,23.2983,23.3806,23.2983,23.3714,21918.0
2018-05-08 13:45:00,25.59,25.62,25.57,25.6,30024.0,23.3897,23.4171,23.3714,23.3988,30024.0
2018-05-08 13:50:00,25.6,25.69,25.57,25.67,39767.0,23.3988,23.4811,23.3714,23.4628,39767.0
2018-05-08 13:55:00,25.67,25.67,25.58,25.65,26823.0,23.4628,23.4628,23.3806,23.4445,26823.0
2018-05-08 14:00:00,25.66,25.7,25.61,25.65,30840.0,23.4537,23.4902,23.408,23.4445,30840.0
2018-05-08 14:05:00,25.66,25.72,25.66,25.7,19946.0,23.4537,23.5085,23.4537,23.4902,19946.0
2018-05-08 14:10:00,25.69,25.75,25.67,25.75,23018.0,23.4811,23.5359,23.4628,23.5359,23018.0
2018-05-08 14:15:00,25.74,25.76,25.73,25.76,40120.0,23.5268,23.5451,23.5177,23.5451,40120.0
2018-05-08 14:20:00,25.76,25.8,25.74,25.8,24316.0,23.5451,23.5816,23.5268,23.5816,24316.0
2018-05-08 14:25:00,25.8,25.85,25.77,25.79,37259.0,23.5816,23.6273,23.5542,23.5725,37259.0
2018-05-08 14:30:00,25.79,25.85,25.78,25.84,21442.0,23.5725,23.6273,23.5634,23.6182,21442.0
2018-05-08 14:35:00,25.84,25.85,25.79,25.8,29398.0,23.6182,23.6273,23.5725,23.5816,29398.0
2018-05-08 14:40:00,25.8,25.83,25.73,25.83,28296.0,23.5816,23.6091,23.5177,23.6091,28296.0
2018-05-08 14:45:00,25.84,25.86,25.81,25.84,29823.0,23.6182,23.6365,23.5908,23.6182,29823.0
2018-05-08 14:50:00,25.84,25.87,25.81,25.83,39093.0,23.6182,23.6456,23.5908,23.6091,39093.0
2018-05-08 14:55:00,25.84,25.88,25.83,25.87,28084.0,23.6182,23.6548,23.6091,23.6456,28084.0
2018-05-08 15:00:00,25.87,25.88,25.83,25.83,28662.0,23.6456,23.6548,23.6091,23.6091,28662.0
2018-05-08 15:05:00,25.83,25.87,25.83,25.87,18673.0,23.6091,23.6456,23.6091,23.6456,18673.0
2018-05-08 15:10:00,25.86,25.92,25.85,25.92,16908.0,23.6365,23.6913,23.6273,23.6913,16908.0
2018-05-08 15:15:00,25.92,25.93,25.86,25.89,28223.0,23.6913,23.7005,23.6365,23.6639,28223.0
2018-05-08 15:20:00,25.9,25.97,25.89,25.94,27638.0,23.673,23.737,23.6639,23.7096,27638.0
2018-05-08 15:25:00,25.95,25.97,25.92,25.97,18108.0,23.7187,23.737,23.6913,23.737,18108.0
2018-05-08 15:30:00,25.97,25.98,25.93,25.96,33076.0,23.737,23.7462,23.7005,23.7279,33076.0
2018-05-08 15:35:00,25.96,26.01,25.96,25.98,52144.0,23.7279,23.7736,23.7279,23.7462,52144.0
2018-05-08 15:40:00,25.98,26.04,25.96,26.04,72963.0,23.7462,23.801,23.7279,23.801,72963.0
2018-05-08 15:45:00,26.03,26.05,26.02,26.02,68162.0,23.7919,23.8102,23.7827,23.7827,68162.0
2018-05-08 15:50:00,26.02,26.03,25.94,25.99,112166.0,23.7827,23.7919,23.7096,23.7553,112166.0
2018-05-08 15:55:00,25.99,26.02,25.97,26.0,186284.0,23.7553,23.7827,23.737,23.7645,186284.0
2018-05-09 09:30:00,26.0,26.02,25.69,26.02,44631.0,23.7645,23.7827,23.4811,23.7827,44631.0
2018-05-09 09:35:00,26.0,26.02,25.88,25.93,10095.0,23.7645,23.7827,23.6548,23.7005,10095.0
2018-05-09 09:40:00,25.94,26.01,25.75,25.78,18926.0,23.7096,23.7736,23.5359,23.5634,18926.0
2018-05-09 09:45:00,25.77,25.91,25.71,25.8,17764.0,23.5542,23.6822,23.4994,23.5816,17764.0
2018-05-09 09:50:00,25.81,25.88,25.66,25.71,42348.0,23.5908,23.6548,23.4537,23.4994,42348.0
2018-05-09 09:55:00,25.72,25.77,25.7,25.74,10856.0,23.5085,23.5542,23.4902,23.5268,10856.0
2018-05-09 10:00:00,25.77,25.82,25.68,25.79,26930.0,23.5542,23.5999,23.472,23.5725,26930.0
2018-05-09 10:05:00,25.79,25.87,25.78,25.83,21441.0,23.5725,23.6456,23.5634,23.6091,21441.0
2018-05-09 10:10:00,25.85,25.89,25.81,25.83,17952.0,23.6273,23.6639,23.5908,23.6091,17952.0
2018-05-09 10:15:00,25.84,25.84,25.77,25.79,13094.0,23.6182,23.6182,23.5542,23.5725,13094.0
2018-05-09 10:20:00,25.77,25.83,25.74,25.8,15179.0,23.5542,23.6091,23.5268,23.5816,15179.0
2018-05-09 10:25:00,25.8,25.82,25.72,25.75,15590.0,23.5816,23.5999,23.5085,23.5359,15590.0
2018-05-09 10:30:00,25.76,25.77,25.69,25.72,13992.0,23.5451,23.5542,23.4811,23.5085,13992.0
2018-05-09 10:35:00,25.73,25.81,25.72,25.76,17106.0,23.5177,23.5908,23.5085,23.5451,17106.0
2018-05-09 10:40:00,25.78,25.97,25.78,25.95,17552.0,23.5634,23.737,23.5634,23.7187,17552.0
2018-05-09 10:45:00,25.97,26.0,25.94,25.97,23059.0,23.737,23.7645,23.7096,23.737,23059.0
2018-05-09 10:50:00,25.96,26.01,25.96,25.98,23150.0,23.7279,23.7736,23.7279,23.7462,23150.0
2018-05-09 10:55:00,25.98,26.01,25.94,25.95,35091.0,23.7462,23.7736,23.7096,23.7187,35091.0
2018-05-09 11:00:00,25.96,25.98,25.9,25.91,15752.0,23.7279,23.7462,23.673,23.6822,15752.0
2018-05-09 11:05:00,25.91,25.92,25.83,25.92,15540.0,23.6822,23.6913,23.6091,23.6913,15540.0
2018-05-09 11:10:00,25.92,25.93,25.86,25.88,13000.0,23.6913,23.7005,23.6365,23.6548,13000.0
2018-05-09 11:15:00,25.89,25.96,25.83,25.96,22057.0,23.6639,23.7279,23.6091,23.7279,22057.0
2018-05-09 11:20:00,25.96,26.13,25.95,26.11,31991.0,23.7279,23.8833,23.7187,23.865,31991.0
2018-05-09 11:25:00,26.11,26.2,26.1,26.16,25642.0,23.865,23.9473,23.8559,23.9107,25642.0
2018-05-09 11:30:00,26.16,26.19,26.12,26.18,15597.0,23.9107,23.9381,23.8741,23.929,15597.0
2018-05-09 11:35:00,26.18,26.25,26.17,26.25,15517.0,23.929,23.993,23.9198,23.993,15517.0
2018-05-09 11:40:00,26.25,26.3,26.25,26.29,16786.0,23.993,24.0387,23.993,24.0295,16786.0
2018-05-09 11:45:00,26.28,26.29,26.19,26.24,25849.0,24.0204,24.0295,23.9381,23.9838,25849.0
2018-05-09 11:50:00,26.24,26.25,26.19,26.21,17727.0,23.9838,23.993,23.9381,23.9564,17727.0
2018-05-09 11:55:00,26.21,26.26,26.19,26.26,20061.0,23.9564,24.0021,23.9381,24.0021,20061.0
2018-05-09 12:00:00,26.25,26.25,26.15,26.16,15471.0,23.993,23.993,23.9016,23.9107,15471.0
2018-05-09 12:05:00,26.15,26.2,26.14,26.15,28926.0,23.9016,23.9473,23.8924,23.9016,28926.0
2018-05-09 12:10:00,26.17,26.28,26.16,26.27,18546.0,23.9198,24.0204,23.9107,24.0112,18546.0
2018-05-09 12:15:00,26.26,26.28,26.2,26.22,27010.0,24.0021,24.0204,23.9473,23.9655,27010.0
2018-05-09 12:20:00,26.22,26.28,26.2,26.24,16511.0,23.9655,24.0204,23.9473,23.9838,16511.0
2018-05-09 12:25:00,26.24,26.28,26.19,26.26,17463.0,23.9838,24.0204,23.9381,24.0021,17463.0
2018-05-09 12:30:00,26.26,26.26,26.19,26.22,16554.0,24.0021,24.0021,23.9381,23.9655,16554.0
2018-05-09 12:35:00,26.23,26.25,26.22,26.25,5487.0,23.9747,23.993,23.9655,23.993,5487.0
2018-05-09 12:40:00,26.25,26.25,26.21,26.25,13479.0,23.993,23.993,23.9564,23.993,13479.0
2018-05-09 12:45:00,26.25,26.28,26.25,26.28,16260.0,23.993,24.0204,23.993,24.0204,16260.0
2018-05-09 12:50:00,26.29,26.29,26.27,26.29,9674.0,24.0295,24.0295,24.0112,24.0295,9674.0
2018-05-09 12:55:00,26.29,26.31,26.25,26.27,13546.0,24.0295,24.0478,23.993,24.0112,13546.0
2018-05-09 13:00:00,26.27,26.34,26.26,26.3,16344.0,24.0112,24.0752,24.0021,24.0387,16344.0
2018-05-09 13:05:00,26.3,26.37,26.3,26.36,12247.0,24.0387,24.1026,24.0387,24.0935,12247.0
2018-05-09 13:10:00,26.36,26.36,26.29,26.3,6320.0,24.0935,24.0935,24.0295,24.0387,6320.0
2018-05-09 13:15:00,26.29,26.38,26.26,26.38,70003.0,24.0295,24.1118,24.0021,24.1118,70003.0
2018-05-09 13:20:00,26.36,26.4,26.35,26.35,10141.0,24.0935,24.1301,24.0844,24.0844,10141.0
2018-05-09 13:25:00,26.34,26.36,26.31,26.32,8091.0,24.0752,24.0935,24.0478,24.0569,8091.0
2018-05-09 13:30:00,26.33,26.35,26.28,26.35,54638.0,24.0661,24.0844,24.0204,24.0844,54638.0
2018-05-09 13:35:00,26.36,26.37,26.3,26.37,14775.0,24.0935,24.1026,24.0387,24.1026,14775.0
2018-05-09 13:40:00,26.37,26.4,26.36,26.39,12167.0,24.1026,24.1301,24.0935,24.1209,12167.0
2018-05-09 13:45:00,26.38,26.39,26.31,26.38,100934.0,24.1118,24.1209,24.0478,24.1118,100934.0
2018-05-09 13:50:00,26.38,26.42,26.36,26.41,15977.0,24.1118,24.1483,24.0935,24.1392,15977.0
2018-05-09 13:55:00,26.41,26.43,26.4,26.43,13360.0,24.1392,24.1575,24.1301,24.1575,13360.0
2018-05-09 14:00:00,26.44,26.49,26.43,26.48,28735.0,24.1666,24.2123,24.1575,24.2032,28735.0
2018-05-09 14:05:00,26.49,26.5,26.45,26.48,13460.0,24.2123,24.2215,24.1758,24.2032,13460.0
2018-05-09 14:10:00,26.47,26.48,26.37,26.38,27953.0,24.194,24.2032,24.1026,24.1118,27953.0
2018-05-09 14:15:00,26.38,26.43,26.38,26.42,10274.0,24.1118,24.1575,24.1118,24.1483,10274.0
2018-05-09 14:20:00,26.41,26.41,26.31,26.35,16059.0,24.1392,24.1392,24.0478,24.0844,16059.0
2018-05-09 14:25:00,26.36,26.36,26.18,26.23,27789.0,24.0935,24.0935,23.929,23.9747,27789.0
2018-05-09 14:30:00,26.24,26.28,26.23,26.26,15080.0,23.9838,24.0204,23.9747,24.0021,15080.0
2018-05-09 14:35:00,26.26,26.3,26.26,26.29,10200.0,24.0021,24.0387,24.0021,24.0295,10200.0
2018-05-09 14:40:00,26.29,26.39,26.29,26.38,16066.0,24.0295,24.1209,24.0295,24.1118,16066.0
2018-05-09 14:45:00,26.37,26.38,26.33,26.35,17285.0,24.1026,24.1118,24.0661,24.0844,17285.0
2018-05-09 14:50:00,26.34,26.37,26.33,26.36,10521.0,24.0752,24.1026,24.0661,24.0935,10521.0
2018-05-09 14:55:00,26.35,26.39,26.34,26.39,7746.0,24.0844,24.1209,24.0752,24.1209,7746.0
2018-05-09 15:00:00,26.39,26.4,26.37,26.39,34360.0,24.1209,24.1301,24.1026,24.1209,34360.0
2018-05-09 15:05:00,26.39,26.4,26.38,26.4,18190.0,24.1209,24.1301,24.1118,24.1301,18190.0
2018-05-09 15:10:00,26.4,26.5,26.4,26.48,31438.0,24.1301,24.2215,24.1301,24.2032,31438.0
2018-05-09 15:15:00,26.48,26.48,26.41,26.45,11803.0,24.2032,24.2032,24.1392,24.1758,11803.0
2018-05-09 15:20:00,26.44,26.46,26.35,26.35,28636.0,24.1666,24.1849,24.0844,24.0844,28636.0
2018-05-09 15:25:00,26.34,26.35,26.28,26.31,27348.0,24.0752,24.0844,24.0204,24.0478,27348.0
2018-05-09 15:30:00,26.31,26.33,26.29,26.31,28595.0,24.0478,24.0661,24.0295,24.0478,28595.0
2018-05-09 15:35:00,26.31,26.34,26.26,26.27,41367.0,24.0478,24.0752,24.0021,24.0112,41367.0
2018-05-09 15:40:00,26.27,26.27,26.25,26.26,37771.0,24.0112,24.0112,23.993,24.0021,37771.0
2018-05-09 15:45:00,26.26,26.28,26.26,26.28,33523.0,24.0021,24.0204,24.0021,24.0204,33523.0
2018-05-09 15:50:00,26.28,26.29,26.27,26.29,77589.0,24.0204,24.0295,24.0112,24.0295,77589.0
2018-05-09 15:55:00,26.29,26.32,26.28,26.3,138637.0,24.0295,24.0569,24.0204,24.0387,138637.0
2018-05-10 09:30:00,26.43,26.48,26.25,26.25,46484.0,24.1575,24.2032,23.993,23.993,46484.0
2018-05-10 09:35:00,26.27,26.41,26.23,26.3,25185.0,24.0112,24.1392,23.9747,24.0387,25185.0
2018-05-10 09:40:00,26.29,26.33,26.15,26.24,24707.0,24.0295,24.0661,23.9016,23.9838,24707.0
2018-05-10 09:45:00,26.23,26.23,26.11,26.14,15669.0,23.9747,23.9747,23.865,23.8924,15669.0
2018-05-10 09:50:00,26.11,26.15,26.03,26.04,51802.0,23.865,23.9016,23.7919,23.801,51802.0
2018-05-10 09:55:00,26.05,26.22,26.05,26.09,21242.0,23.8102,23.9655,23.8102,23.8467,21242.0
2018-05-10 10:00:00,26.09,26.1,25.91,25.97,27799.0,23.8467,23.8559,23.6822,23.737,27799.0
2018-05-10 10:05:00,25.97,26.06,25.94,26.02,33291.0,23.737,23.8193,23.7096,23.7827,33291.0
2018-05-10 10:10:00,26.03,26.06,26.01,26.03,22837.0,23.7919,23.8193,23.7736,23.7919,22837.0
2018-05-10 10:15:00,26.02,26.02,25.78,25.79,73122.0,23.7827,23.7827,23.5634,23.5725,73122.0
2018-05-10 10:20:00,25.79,25.85,25.73,25.74,33351.0,23.5725,23.6273,23.5177,23.5268,33351.0
2018-05-10 10:25:00,25.75,25.8,25.69,25.78,40117.0,23.5359,23.5816,23.4811,23.5634,40117.0
2018-05-10 10:30:00,25.78,25.85,25.75,25.8,39089.0,23.5634,23.6273,23.5359,23.5816,39089.0
2018-05-10 10:35:00,25.78,25.99,25.78,25.97,53418.0,23.5634,23.7553,23.5634,23.737,53418.0
2018-05-10 10:40:00,25.97,26.1,25.97,26.08,43517.0,23.737,23.8559,23.737,23.8376,43517.0
2018-05-10 10:45:00,26.08,26.09,26.0,26.03,26319.0,23.8376,23.8467,23.7645,23.7919,26319.0
2018-05-10 10:50:00,26.01,26.02,25.94,25.94,31216.0,23.7736,23.7827,23.7096,23.7096,31216.0
2018-05-10 10:55:00,25.94,26.05,25.91,26.04,120865.0,23.7096,23.8102,23.6822,23.801,120865.0
2018-05-10 11:00:00,26.04,26.06,26.0,26.0,26376.0,23.801,23.8193,23.7645,23.7645,26376.0
2018-05-10 11:05:00,26.01,26.05,26.0,26.01,15760.0,23.7736,23.8102,23.7645,23.7736,15760.0
2018-05-10 11:10:00,26.01,26.02,25.94,25.96,18146.0,23.7736,23.7827,23.7096,23.7279,18146.0
2018-05-10 11:15:00,25.95,26.0,25.92,25.98,25549.0,23.7187,23.7645,23.6913,23.7462,25549.0
2018-05-10 11:20:00,25.96,25.98,25.93,25.96,12521.0,23.7279,23.7462,23.7005,23.7279,12521.0
2018-05-10 11:25:00,25.96,26.0,25.96,26.0,12826.0,23.7279,23.7645,23.7279,23.7645,12826.0
2018-05-10 11:30:00,26.0,26.01,25.94,25.99,22311.0,23.7645,23.7736,23.7096,23.7553,22311.0
2018-05-10 11:35:00,25.98,26.04,25.98,26.04,20853.0,23.7462,23.801,23.7462,23.801,20853.0
2018-05-10 11:40:00,26.05,26.08,26.03,26.08,13250.0,23.8102,23.8376,23.7919,23.8376,13250.0
2018-05-10 11:45:00,26.08,26.11,26.07,26.1,17288.0,23.8376,23.865,23.8284,23.8559,17288.0
2018-05-10 11:50:00,26.09,26.12,26.03,26.03,32972.0,23.8467,23.8741,23.7919,23.7919,32972.0
2018-05-10 11:55:00,26.03,26.09,26.0,26.06,12802.0,23.7919,23.8467,23.7645,23.8193,12802.0
2018-05-10 12:00:00,26.05,26.07,26.04,26.07,9338.0,23.8102,23.8284,23.801,23.8284,9338.0
2018-05-10 12:05:00,26.08,26.08,26.04,26.05,14805.0,23.8376,23.8376,23.801,23.8102,14805.0
2018-05-10 12:10:00,26.05,26.09,26.02,26.02,18449.0,23.8102,23.8467,23.7827,23.7827,18449.0
2018-05-10 12:15:00,26.01,26.08,26.01,26.04,12565.0,23.7736,23.8376,23.7736,23.801,12565.0
2018-05-10 12:20:00,26.03,26.07,26.02,26.05,16656.0,23.7919,23.8284,23.7827,23.8102,16656.0
2018-05-10 12:25:00,26.06,26.1,26.05,26.06,9300.0,23.8193,23.8559,23.8102,23.8193,9300.0
2018-05-10 12:30:00,26.05,26.09,26.05,26.06,13064.0,23.8102,23.8467,23.8102,23.8193,13064.0
2018-05-10 12:35:00,26.08,26.14,26.07,26.14,24386.0,23.8376,23.8924,23.8284,23.8924,24386.0
2018-05-10 12:40:00,26.14,26.16,26.1,26.11,20947.0,23.8924,23.9107,23.8559,23.865,20947.0
2018-05-10 12:45:00,26.11,26.16,26.1,26.12,19074.0,23.865,23.9107,23.8559,23.8741,19074.0
2018-05-10 12:50:00,26.12,26.17,26.12,26.17,7919.0,23.8741,23.9198,23.8741,23.9198,7919.0
2018-05-10 12:55:00,26.16,26.2,26.16,26.2,17565.0,23.9107,23.9473,23.9107,23.9473,17565.0
2018-05-10 13:00:00,26.2,26.23,26.19,26.22,19655.0,23.9473,23.9747,23.9381,23.9655,19655.0
2018-05-10 13:05:00,26.22,26.23,26.18,26.2,12650.0,23.9655,23.9747,23.929,23.9473,12650.0
2018-05-10 13:10:00,26.21,26.21,26.14,26.15,12299.0,23.9564,23.9564,23.8924,23.9016,12299.0
2018-05-10 13:15:00,26.15,26.18,26.14,26.18,8122.0,23.9016,23.929,23.8924,23.929,8122.0
2018-05-10 13:20:00,26.17,26.23,26.17,26.21,14189.0,23.9198,23.9747,23.9198,23.9564,14189.0
2018-05-10 13:25:00,26.21,26.21,26.17,26.19,6645.0,23.9564,23.9564,23.9198,23.9381,6645.0
2018-05-10 13:30:00,26.19,26.2,26.16,26.19,12729.0,23.9381,23.9473,23.9107,23.9381,12729.0
2018-05-10 13:35:00,26.18,26.22,26.17,26.18,17276.0,23.929,23.9655,23.9198,23.929,17276.0
2018-05-10 13:40:00,26.17,26.23,26.17,26.22,8020.0,23.9198,23.9747,23.9198,23.9655,8020.0
2018-05-10 13:45:00,26.23,26.24,26.22,26.23,8245.0,23.9747,23.9838,23.9655,23.9747,8245.0
2018-05-10 13:50:00,26.22,26.31,26.21,26.28,32139.0,23.9655,24.0478,23.9564,24.0204,32139.0
2018-05-10 13:55:00,26.28,26.31,26.24,26.31,20844.0,24.0204,24.0478,23.9838,24.0478,20844.0
2018-05-10 14:00:00,26.3,26.37,26.29,26.36,14509.0,24.0387,24.1026,24.0295,24.0935,14509.0
2018-05-10 14:05:00,26.36,26.37,26.32,26.37,25709.0,24.0935,24.1026,24.0569,24.1026,25709.0
2018-05-10 14:10:00,26.38,26.38,26.33,26.34,25797.0,24.1118,24.1118,24.0661,24.0752,25797.0
2018-05-10 14:15:00,26.34,26.4,26.3,26.39,37551.0,24.0752,24.1301,24.0387,24.1209,37551.0
2018-05-10 14:20:00,26.39,26.41,26.3,26.3,25664.0,24.1209,24.1392,24.0387,24.0387,25664.0
2018-05-10 14:25:00,26.31,26.31,26.29,26.3,18820.0,24.0478,24.0478,24.0295,24.0387,18820.0
2018-05-10 14:30:00,26.31,26.31,26.26,26.28,22659.0,24.0478,24.0478,24.0021,24.0204,22659.0
2018-05-10 14:35:00,26.28,26.28,26.22,26.22,20152.0,24.0204,24.0204,23.9655,23.9655,20152.0
2018-05-10 14:40:00,26.22,26.26,26.21,26.26,31050.0,23.9655,24.0021,23.9564,24.0021,31050.0
2018-05-10 14:45:00,26.26,26.27,26.24,26.26,24246.0,24.0021,24.0112,23.9838,24.0021,24246.0
2018-05-10 14:50:00,26.26,26.26,26.18,26.18,28381.0,24.0021,24.0021,23.929,23.929,28381.0
2018-05-10 14:55:00,26.19,26.2,26.17,26.17,21206.0,23.9381,23.9473,23.9198,23.9198,21206.0
2018-05-10 15:00:00,26.17,26.17,26.15,26.16,18238.0,23.9198,23.9198,23.9016,23.9107,18238.0
2018-05-10 15:05:00,26.16,26.16,26.12,26.13,26998.0,23.9107,23.9107,23.8741,23.8833,26998.0
2018-05-10 15:10:00,26.12,26.13,26.1,26.1,26284.0,23.8741,23.8833,23.8559,23.8559,26284.0
2018-05-10 15:15:00,26.11,26.23,26.11,26.19,35022.0,23.865,23.9747,23.865,23.9381,35022.0
2018-05-10 15:20:00,26.19,26.19,26.15,26.16,19570.0,23.9381,23.9381,23.9016,23.9107,19570.0
2018-05-10 15:25:00,26.15,26.18,26.14,26.18,17836.0,23.9016,23.929,23.8924,23.929,17836.0
2018-05-10 15:30:00,26.18,26.19,26.15,26.15,41606.0,23.929,23.9381,23.9016,23.9016,41606.0
2018-05-10 15:35:00,26.16,26.16,26.1,26.12,32291.0,23.9107,23.9107,23.8559,23.8741,32291.0
2018-05-10 15:40:00,26.12,26.2,26.09,26.19,57749.0,23.8741,23.9473,23.8467,23.9381,57749.0
2018-05-10 15:45:00,26.2,26.22,26.18,26.18,53242.0,23.9473,23.9655,23.929,23.929,53242.0
2018-05-10 15:50:00,26.19,26.22,26.16,26.21,99325.0,23.9381,23.9655,23.9107,23.9564,99325.0
2018-05-10 15:55:00,26.21,26.21,26.12,26.12,159090.0,23.9564,23.9564,23.8741,23.8741,159090.0
2018-05-11 09:30:00,25.99,26.0,25.7,25.77,33582.0,23.7553,23.7645,23.4902,23.5542,33582.0
2018-05-11 09:35:00,25.79,25.95,25.73,25.92,39576.0,23.5725,23.7187,23.5177,23.6913,39576.0
2018-05-11 09:40:00,25.91,26.09,25.91,26.03,15210.0,23.6822,23.8467,23.6822,23.7919,15210.0
2018-05-11 09:45:00,26.04,26.06,25.91,25.92,39844.0,23.801,23.8193,23.6822,23.6913,39844.0
2018-05-11 09:50:00,25.91,25.91,25.76,25.81,16996.0,23.6822,23.6822,23.5451,23.5908,16996.0
2018-05-11 09:55:00,25.82,25.9,25.81,25.87,12700.0,23.5999,23.673,23.5908,23.6456,12700.0
2018-05-11 10:00:00,25.86,25.89,25.8,25.8,17513.0,23.6365,23.6639,23.5816,23.5816,17513.0
2018-05-11 10:05:00,25.82,25.85,25.73,25.85,18117.0,23.5999,23.6273,23.5177,23.6273,18117.0
2018-05-11 10:10:00,25.87,25.89,25.82,25.86,12259.0,23.6456,23.6639,23.5999,23.6365,12259.0
2018-05-11 10:15:00,25.86,25.95,25.83,25.93,18230.0,23.6365,23.7187,23.6091,23.7005,18230.0
2018-05-11 10:20:00,25.91,26.05,25.91,26.0,20763.0,23.6822,23.8102,23.6822,23.7645,20763.0
2018-05-11 10:25:00,26.0,26.09,25.99,26.03,20000.0,23.7645,23.8467,23.7553,23.7919,20000.0
2018-05-11 10:30:00,26.04,26.13,26.04,26.07,20799.0,23.801,23.8833,23.801,23.8284,20799.0
2018-05-11 10:35:00,26.06,26.07,25.89,25.9,25625.0,23.8193,23.8284,23.6639,23.673,25625.0
2018-05-11 10:40:00,25.9,26.02,25.9,26.02,15700.0,23.673,23.7827,23.673,23.7827,15700.0
2018-05-11 10:45:00,26.0,26.04,25.96,26.02,12442.0,23.7645,23.801,23.7279,23.7827,12442.0
2018-05-11 10:50:00,26.03,26.03,25.94,25.95,12000.0,23.7919,23.7919,23.7096,23.7187,12000.0
2018-05-11 10:55:00,25.96,25.97,25.92,25.96,11805.0,23.7279,23.737,23.6913,23.7279,11805.0
2018-05-11 11:00:00,25.95,25.98,25.93,25.93,11240.0,23.7187,23.7462,23.7005,23.7005,11240.0
2018-05-11 11:05:00,25.92,25.97,25.89,25.9,15708.0,23.6913,23.737,23.6639,23.673,15708.0
2018-05-11 11:10:00,25.91,26.0,25.91,26.0,11600.0,23.6822,23.7645,23.6822,23.7645,11600.0
2018-05-11 11:15:00,26.01,26.1,26.0,26.05,9392.0,23.7736,23.8559,23.7645,23.8102,9392.0
2018-05-11 11:20:00,26.05,26.09,26.03,26.07,14289.0,23.8102,23.8467,23.7919,23.8284,14289.0
2018-05-11 11:25:00,26.06,26.12,26.04,26.1,11579.0,23.8193,23.8741,23.801,23.8559,11579.0
2018-05-11 11:30:00,26.1,26.19,26.08,26.17,20055.0,23.8559,23.9381,23.8376,23.9198,20055.0
2018-05-11 11:35:00,26.17,26.22,26.12,26.14,62566.0,23.9198,23.9655,23.8741,23.8924,62566.0
2018-05-11 11:40:00,26.13,26.29,26.13,26.24,69348.0,23.8833,24.0295,23.8833,23.9838,69348.0
2018-05-11 11:45:00,26.24,26.24,26.18,26.19,17320.0,23.9838,23.9838,23.929,23.9381,17320.0
2018-05-11 11:50:00,26.2,26.29,26.19,26.29,8404.0,23.9473,24.0295,23.9381,24.0295,8404.0
2018-05-11 11:55:00,26.28,26.28,26.15,26.2,45553.0,24.0204,24.0204,23.9016,23.9473,45553.0
2018-05-11 12:00:00,26.2,26.3,26.19,26.26,24705.0,23.9473,24.0387,23.9381,24.0021,24705.0
2018-05-11 12:05:00,26.26,26.28,26.22,26.26,18419.0,24.0021,24.0204,23.9655,24.0021,18419.0
2018-05-11 12:10:00,26.26,26.28,26.22,26.24,23269.0,24.0021,24.0204,23.9655,23.9838,23269.0
2018-05-11 12:15:00,26.24,26.29,26.2,26.29,19425.0,23.9838,24.0295,23.9473,24.0295,19425.0
2018-05-11 12:20:00,26.28,26.3,26.24,26.24,5988.0,24.0204,24.0387,23.9838,23.9838,5988.0
2018-05-11 12:25:00,26.22,26.24,26.18,26.2,12736.0,23.9655,23.9838,23.929,23.9473,12736.0
2018-05-11 12:30:00,26.19,26.2,26.17,26.18,8431.0,23.9381,23.9473,23.9198,23.929,8431.0
2018-05-11 12:35:00,26.18,26.24,26.16,26.24,4900.0,23.929,23.9838,23.9107,23.9838,4900.0
2018-05-11 12:40:00,26.25,26.25,26.22,26.24,6650.0,23.993,23.993,23.9655,23.9838,6650.0
2018-05-11 12:45:00,26.26,26.27,26.23,26.26,4651.0,24.0021,24.0112,23.9747,24.0021,4651.0
2018-05-11 12:50:00,26.26,26.3,26.25,26.3,7537.0,24.0021,24.0387,23.993,24.0387,7537.0
2018-05-11 12:55:00,26.28,26.28,26.19,26.2,11441.0,24.0204,24.0204,23.9381,23.9473,11441.0
2018-05-11 13:00:00,26.2,26.21,26.17,26.21,5765.0,23.9473,23.9564,23.9198,23.9564,5765.0
2018-05-11 13:05:00,26.21,26.21,26.16,26.17,7401.0,23.9564,23.9564,23.9107,23.9198,7401.0
2018-05-11 13:10:00,26.17,26.2,26.15,26.15,4029.0,23.9198,23.9473,23.9016,23.9016,4029.0
2018-05-11 13:15:00,26.16,26.18,26.13,26.13,8367.0,23.9107,23.929,23.8833,23.8833,8367.0
2018-05-11 13:20:00,26.14,26.15,26.1,26.12,5650.0,23.8924,23.9016,23.8559,23.8741,5650.0
2018-05-11 13:25:00,26.11,26.14,26.09,26.09,9972.0,23.865,23.8924,23.8467,23.8467,9972.0
2018-05-11 13:30:00,26.1,26.1,26.04,26.05,6106.0,23.8559,23.8559,23.801,23.8102,6106.0
2018-05-11 13:35:00,26.05,26.06,25.97,25.97,12105.0,23.8102,23.8193,23.737,23.737,12105.0
2018-05-11 13:40:00,25.97,25.99,25.92,25.97,17567.0,23.737,23.7553,23.6913,23.737,17567.0
2018-05-11 13:45:00,25.96,26.02,25.95,26.02,9213.0,23.7279,23.7827,23.7187,23.7827,9213.0
2018-05-11 13:50:00,26.01,26.01,25.97,26.01,4188.0,23.7736,23.7736,23.737,23.7736,4188.0
2018-05-11 13:55:00,26.01,26.01,25.98,26.01,8562.0,23.7736,23.7736,23.7462,23.7736,8562.0
2018-05-11 14:00:00,26.01,26.02,25.97,25.98,19766.0,23.7736,23.7827,23.737,23.7462,19766.0
2018-05-11 14:05:00,25.98,25.98,25.93,25.94,13701.0,23.7462,23.7462,23.7005,23.7096,13701.0
2018-05-11 14:10:00,25.93,25.97,25.93,25.95,6800.0,23.7005,23.737,23.7005,23.7187,6800.0
2018-05-11 14:15:00,25.94,25.98,25.92,25.98,12202.0,23.7096,23.7462,23.6913,23.7462,12202.0
2018-05-11 14:20:00,25.97,26.0,25.96,25.97,6354.0,23.737,23.7645,23.7279,23.737,6354.0
2018-05-11 14:25:00,25.97,25.97,25.93,25.96,11254.0,23.737,23.737,23.7005,23.7279,11254.0
2018-05-11 14:30:00,25.96,26.0,25.93,25.94,9652.0,23.7279,23.7645,23.7005,23.7096,9652.0
2018-05-11 14:35:00,25.94,25.97,25.93,25.97,4455.0,23.7096,23.737,23.7005,23.737,4455.0
2018-05-11 14:40:00,25.98,25.99,25.94,25.94,9217.0,23.7462,23.7553,23.7096,23.7096,9217.0
2018-05-11 14:45:00,25.94,25.97,25.92,25.96,8888.0,23.7096,23.737,23.6913,23.7279,8888.0
2018-05-11 14:50:00,25.96,25.97,25.92,25.94,17208.0,23.7279,23.737,23.6913,23.7096,17208.0
2018-05-11 14:55:00,25.94,25.96,25.9,25.93,28041.0,23.7096,23.7279,23.673,23.7005,28041.0
2018-05-11 15:00:00,25.94,25.95,25.92,25.92,9896.0,23.7096,23.7187,23.6913,23.6913,9896.0
2018-05-11 15:05:00,25.92,25.92,25.87,25.91,13977.0,23.6913,23.6913,23.6456,23.6822,13977.0
2018-05-11 15:10:00,25.92,25.92,25.9,25.9,7695.0,23.6913,23.6913,23.673,23.673,7695.0
2018-05-11 15:15:00,25.9,25.93,25.89,25.93,9739.0,23.673,23.7005,23.6639,23.7005,9739.0
2018-05-11 15:20:00,25.91,25.91,25.87,25.88,12766.0,23.6822,23.6822,23.6456,23.6548,12766.0
2018-05-11 15:25:00,25.88,25.88,25.85,25.86,11600.0,23.6548,23.6548,23.6273,23.6365,11600.0
2018-05-11 15:30:00,25.86,25.87,25.82,25.85,25264.0,23.6365,23.6456,23.5999,23.6273,25264.0
2018-05-11 15:35:00,25.85,25.87,25.83,25.84,19293.0,23.6273,23.6456,23.6091,23.6182,19293.0
2018-05-11 15:40:00,25.83,25.85,25.83,25.84,24840.0,23.6091,23.6273,23.6091,23.6182,24840.0
2018-05-11 15:45:00,25.83,25.83,25.78,25.8,50958.0,23.6091,23.6091,23.5634,23.5816,50958.0
2018-05-11 15:50:00,25.8,25.82,25.79,25.82,43771.0,23.5816,23.5999,23.5725,23.5999,43771.0
2018-05-11 15:55:00,25.82,25.87,25.79,25.79,179561.0,23.5999,23.6456,23.5725,23.5725,179561.0
2018-05-14 09:30:00,25.88,25.89,25.75,25.82,27419.0,23.6548,23.6639,23.5359,23.5999,27419.0
2018-05-14 09:35:00,25.83,25.84,25.73,25.78,17702.0,23.6091,23.6182,23.5177,23.5634,17702.0
2018-05-14 09:40:00,25.8,25.85,25.78,25.84,16386.0,23.5816,23.6273,23.5634,23.6182,16386.0
2018-05-14 09:45:00,25.84,26.04,25.81,26.01,46996.0,23.6182,23.801,23.5908,23.7736,46996.0
2018-05-14 09:50:00,26.0,26.14,26.0,26.13,21953.0,23.7645,23.8924,23.7645,23.8833,21953.0
2018-05-14 09:55:00,26.14,26.2,26.13,26.13,29364.0,23.8924,23.9473,23.8833,23.8833,29364.0
2018-05-14 10:00:00,26.11,26.18,26.11,26.16,13972.0,23.865,23.929,23.865,23.9107,13972.0
2018-05-14 10:05:00,26.15,26.16,26.0,26.01,39357.0,23.9016,23.9107,23.7645,23.7736,39357.0
2018-05-14 10:10:00,26.0,26.04,25.95,25.99,11587.0,23.7645,23.801,23.7187,23.7553,11587.0
2018-05-14 10:15:00,26.0,26.02,25.94,25.99,12902.0,23.7645,23.7827,23.7096,23.7553,12902.0
2018-05-14 10:20:00,25.99,25.99,25.86,25.89,16910.0,23.7553,23.7553,23.6365,23.6639,16910.0
2018-05-14 10:25:00,25.9,25.9,25.77,25.77,21733.0,23.673,23.673,23.5542,23.5542,21733.0
2018-05-14 10:30:00,25.76,25.86,25.76,25.83,23805.0,23.5451,23.6365,23.5451,23.6091,23805.0
2018-05-14 10:35:00,25.82,25.83,25.78,25.81,14575.0,23.5999,23.6091,23.5634,23.5908,14575.0
2018-05-14 10:40:00,25.8,25.81,25.7,25.74,25679.0,23.5816,23.5908,23.4902,23.5268,25679.0
2018-05-14 10:45:00,25.74,25.74,25.64,25.66,23675.0,23.5268,23.5268,23.4354,23.4537,23675.0
2018-05-14 10:50:00,25.68,25.72,25.67,25.67,10295.0,23.472,23.5085,23.4628,23.4628,10295.0
2018-05-14 10:55:00,25.67,25.68,25.58,25.59,17494.0,23.4628,23.472,23.3806,23.3897,17494.0
2018-05-14 11:00:00,25.59,25.6,25.45,25.45,26829.0,23.3897,23.3988,23.2617,23.2617,26829.0
2018-05-14 11:05:00,25.45,25.49,25.43,25.49,23391.0,23.2617,23.2983,23.2435,23.2983,23391.0
2018-05-14 11:10:00,25.48,25.49,25.39,25.4,20470.0,23.2892,23.2983,23.2069,23.216,20470.0
2018-05-14 11:15:00,25.41,25.59,25.41,25.58,23608.0,23.2252,23.3897,23.2252,23.3806,23608.0
2018-05-14 11:20:00,25.58,25.61,25.54,25.55,21062.0,23.3806,23.408,23.344,23.3531,21062.0
2018-05-14 11:25:00,25.55,25.55,25.46,25.51,18741.0,23.3531,23.3531,23.2709,23.3166,18741.0
2018-05-14 11:30:00,25.5,25.58,25.5,25.56,21855.0,23.3074,23.3806,23.3074,23.3623,21855.0
2018-05-14 11:35:00,25.56,25.64,25.51,25.62,23639.0,23.3623,23.4354,23.3166,23.4171,23639.0
2018-05-14 11:40:00,25.61,25.66,25.59,25.65,13618.0,23.408,23.4537,23.3897,23.4445,13618.0
2018-05-14 11:45:00,25.64,25.69,25.63,25.64,49183.0,23.4354,23.4811,23.4263,23.4354,49183.0
2018-05-14 11:50:00,25.64,25.67,25.59,25.67,46996.0,23.4354,23.4628,23.3897,23.4628,46996.0
2018-05-14 11:55:00,25.67,25.67,25.61,25.62,19107.0,23.4628,23.4628,23.408,23.4171,19107.0
2018-05-14 12:00:00,25.62,25.62,25.49,25.51,26789.0,23.4171,23.4171,23.2983,23.3166,26789.0
2018-05-14 12:05:00,25.51,25.51,25.44,25.46,19703.0,23.3166,23.3166,23.2526,23.2709,19703.0
2018-05-14 12:10:00,25.46,25.47,25.42,25.43,12715.0,23.2709,23.28,23.2343,23.2435,12715.0
2018-05-14 12:15:00,25.43,25.45,25.42,25.44,13136.0,23.2435,23.2617,23.2343,23.2526,13136.0
2018-05-14 12:20:00,25.44,25.5,25.43,25.46,9941.0,23.2526,23.3074,23.2435,23.2709,9941.0
2018-05-14 12:25:00,25.46,25.46,25.37,25.4,18705.0,23.2709,23.2709,23.1886,23.216,18705.0
2018-05-14 12:30:00,25.4,25.41,25.39,25.4,10185.0,23.216,23.2252,23.2069,23.216,10185.0
2018-05-14 12:35:00,25.41,25.5,25.41,25.44,12291.0,23.2252,23.3074,23.2252,23.2526,12291.0
2018-05-14 12:40:00,25.44,25.46,25.39,25.39,15888.0,23.2526,23.2709,23.2069,23.2069,15888.0
2018-05-14 12:45:00,25.39,25.45,25.39,25.44,11500.0,23.2069,23.2617,23.2069,23.2526,11500.0
2018-05-14 12:50:00,25.44,25.46,25.43,25.46,15228.0,23.2526,23.2709,23.2435,23.2709,15228.0
2018-05-14 12:55:00,25.46,25.52,25.45,25.49,19109.0,23.2709,23.3257,23.2617,23.2983,19109.0
2018-05-14 13:00:00,25.49,25.53,25.48,25.49,17913.0,23.2983,23.3349,23.2892,23.2983,17913.0
2018-05-14 13:05:00,25.49,25.49,25.43,25.45,20045.0,23.2983,23.2983,23.2435,23.2617,20045.0
2018-05-14 13:10:00,25.45,25.46,25.38,25.38,16241.0,23.2617,23.2709,23.1978,23.1978,16241.0
2018-05-14 13:15:00,25.37,25.39,25.35,25.38,20066.0,23.1886,23.2069,23.1703,23.1978,20066.0
2018-05-14 13:20:00,25.39,25.43,25.38,25.43,10677.0,23.2069,23.2435,23.1978,23.2435,10677.0
2018-05-14 13:25:00,25.43,25.45,25.33,25.33,22563.0,23.2435,23.2617,23.1521,23.1521,22563.0
2018-05-14 13:30:00,25.34,25.38,25.32,25.38,16643.0,23.1612,23.1978,23.1429,23.1978,16643.0
2018-05-14 13:35:00,25.4,25.4,25.37,25.38,11800.0,23.216,23.216,23.1886,23.1978,11800.0
2018-05-14 13:40:00,25.39,25.39,25.34,25.37,14715.0,23.2069,23.2069,23.1612,23.1886,14715.0
2018-05-14 13:45:00,25.37,25.42,25.37,25.42,15759.0,23.1886,23.2343,23.1886,23.2343,15759.0
2018-05-14 13:50:00,25.42,25.42,25.39,25.41,9380.0,23.2343,23.2343,23.2069,23.2252,9380.0
2018-05-14 13:55:00,25.41,25.41,25.37,25.38,14267.0,23.2252,23.2252,23.1886,23.1978,14267.0
2018-05-14 14:00:00,25.38,25.38,25.34,25.35,19316.0,23.1978,23.1978,23.1612,23.1703,19316.0
2018-05-14 14:05:00,25.34,25.35,25.32,25.33,15451.0,23.1612,23.1703,23.1429,23.1521,15451.0
2018-05-14 14:10:00,25.33,25.38,25.33,25.34,9486.0,23.1521,23.1978,23.1521,23.1612,9486.0
2018-05-14 14:15:00,25.34,25.34,25.26,25.27,25351.0,23.1612,23.1612,23.0881,23.0972,25351.0
2018-05-14 14:20:00,25.27,25.32,25.22,25.3,59158.0,23.0972,23.1429,23.0515,23.1246,59158.0
2018-05-14 14:25:00,25.3,25.32,25.28,25.32,11746.0,23.1246,23.1429,23.1064,23.1429,11746.0
2018-05-14 14:30:00,25.32,25.33,25.29,25.29,15354.0,23.1429,23.1521,23.1155,23.1155,15354.0
2018-05-14 14:35:00,25.28,25.3,25.28,25.29,17590.0,23.1064,23.1246,23.1064,23.1155,17590.0
2018-05-14 14:40:00,25.3,25.32,25.28,25.29,21491.0,23.1246,23.1429,23.1064,23.1155,21491.0
2018-05-14 14:45:00,25.29,25.29,25.23,25.25,17662.0,23.1155,23.1155,23.0607,23.0789,17662.0
2018-05-14 14:50:00,25.23,25.26,25.19,25.26,26687.0,23.0607,23.0881,23.0241,23.0881,26687.0
2018-05-14 14:55:00,25.26,25.26,25.23,25.24,14817.0,23.0881,23.0881,23.0607,23.0698,14817.0
2018-05-14 15:00:00,25.25,25.26,25.23,25.24,18143.0,23.0789,23.0881,23.0607,23.0698,18143.0
2018-05-14 15:05:00,25.23,25.28,25.23,25.27,21058.0,23.0607,23.1064,23.0607,23.0972,21058.0
2018-05-14 15:10:00,25.27,25.29,25.27,25.28,18272.0,23.0972,23.1155,23.0972,23.1064,18272.0
2018-05-14 15:15:00,25.28,25.28,25.23,25.25,26598.0,23.1064,23.1064,23.0607,23.0789,26598.0
2018-05-14 15:20:00,25.25,25.29,25.24,25.25,23240.0,23.0789,23.1155,23.0698,23.0789,23240.0
2018-05-14 15:25:00,25.25,25.27,25.24,25.26,23581.0,23.0789,23.0972,23.0698,23.0881,23581.0
2018-05-14 15:30:00,25.26,25.26,25.23,25.24,27228.0,23.0881,23.0881,23.0607,23.0698,27228.0
2018-05-14 15:35:00,25.23,25.32,25.23,25.31,35603.0,23.0607,23.1429,23.0607,23.1338,35603.0
2018-05-14 15:40:00,25.32,25.34,25.31,25.33,30099.0,23.1429,23.1612,23.1338,23.1521,30099.0
2018-05-14 15:45:00,25.33,25.33,25.27,25.28,59629.0,23.1521,23.1521,23.0972,23.1064,59629.0
2018-05-14 15:50:00,25.28,25.3,25.27,25.3,42752.0,23.1064,23.1246,23.0972,23.1246,42752.0
2018-05-14 15:55:00,25.3,25.32,25.29,25.3,89390.0,23.1246,23.1429,23.1155,23.1246,89390.0
2018-05-15 09:30:00,25.3,25.43,25.12,25.19,73243.0,23.1246,23.2435,22.9601,23.0241,73243.0
2018-05-15 09:35:00,25.19,25.44,25.15,25.41,44200.0,23.0241,23.2526,22.9875,23.2252,44200.0
2018-05-15 09:40:00,25.42,25.55,25.41,25.53,25314.0,23.2343,23.3531,23.2252,23.3349,25314.0
2018-05-15 09:45:00,25.53,25.55,25.47,25.53,75883.0,23.3349,23.3531,23.28,23.3349,75883.0
2018-05-15 09:50:00,25.54,25.56,25.43,25.51,14724.0,23.344,23.3623,23.2435,23.3166,14724.0
2018-05-15 09:55:00,25.51,25.51,25.44,25.47,21045.0,23.3166,23.3166,23.2526,23.28,21045.0
2018-05-15 10:00:00,25.47,25.5,25.43,25.44,14199.0,23.28,23.3074,23.2435,23.2526,14199.0
2018-05-15 10:05:00,25.44,25.56,25.44,25.55,35507.0,23.2526,23.3623,23.2526,23.3531,35507.0
2018-05-15 10:10:00,25.55,25.57,25.53,25.55,20870.0,23.3531,23.3714,23.3349,23.3531,20870.0
2018-05-15 10:15:00,25.55,25.57,25.49,25.51,27921.0,23.3531,23.3714,23.2983,23.3166,27921.0
2018-05-15 10:20:00,25.51,25.59,25.49,25.59,22754.0,23.3166,23.3897,23.2983,23.3897,22754.0
2018-05-15 10:25:00,25.59,25.62,25.53,25.53,13634.0,23.3897,23.4171,23.3349,23.3349,13634.0
2018-05-15 10:30:00,25.54,25.56,25.46,25.47,22129.0,23.344,23.3623,23.2709,23.28,22129.0
2018-05-15 10:35:00,25.48,25.64,25.48,25.62,23152.0,23.2892,23.4354,23.2892,23.4171,23152.0
2018-05-15 10:40:00,25.63,25.73,25.61,25.73,19244.0,23.4263,23.5177,23.408,23.5177,19244.0
2018-05-15 10:45:00,25.73,25.73,25.69,25.69,33047.0,23.5177,23.5177,23.4811,23.4811,33047.0
2018-05-15 10:50:00,25.69,25.77,25.68,25.75,27702.0,23.4811,23.5542,23.472,23.5359,27702.0
2018-05-15 10:55:00,25.75,25.79,25.72,25.78,19954.0,23.5359,23.5725,23.5085,23.5634,19954.0
2018-05-15 11:00:00,25.78,25.88,25.78,25.84,21515.0,23.5634,23.6548,23.5634,23.6182,21515.0
2018-05-15 11:05:00,25.84,25.84,25.77,25.78,17539.0,23.6182,23.6182,23.5542,23.5634,17539.0
2018-05-15 11:10:00,25.78,25.78,25.72,25.73,24896.0,23.5634,23.5634,23.5085,23.5177,24896.0
2018-05-15 11:15:00,25.73,25.76,25.69,25.76,22940.0,23.5177,23.5451,23.4811,23.5451,22940.0
2018-05-15 11:20:00,25.75,25.82,25.74,25.8,29434.0,23.5359,23.5999,23.5268,23.5816,29434.0
2018-05-15 11:25:00,25.8,25.8,25.7,25.72,25113.0,23.5816,23.5816,23.4902,23.5085,25113.0
2018-05-15 11:30:00,25.72,25.72,25.66,25.67,21432.0,23.5085,23.5085,23.4537,23.4628,21432.0
2018-05-15 11:35:00,25.66,25.66,25.55,25.55,35750.0,23.4537,23.4537,23.3531,23.3531,35750.0
2018-05-15 11:40:00,25.56,25.58,25.54,25.54,16772.0,23.3623,23.3806,23.344,23.344,16772.0
2018-05-15 11:45:00,25.53,25.55,25.5,25.54,14093.0,23.3349,23.3531,23.3074,23.344,14093.0
2018-05-15 11:50:00,25.54,25.58,25.51,25.58,11961.0,23.344,23.3806,23.3166,23.3806,11961.0
2018-05-15 11:55:00,25.59,25.61,25.56,25.57,14492.0,23.3897,23.408,23.3623,23.3714,14492.0
2018-05-15 12:00:00,25.57,25.59,25.54,25.58,17763.0,23.3714,23.3897,23.344,23.3806,17763.0
2018-05-15 12:05:00,25.58,25.6,25.41,25.43,29807.0,23.3806,23.3988,23.2252,23.2435,29807.0
2018-05-15 12:10:00,25.43,25.46,25.41,25.46,13150.0,23.2435,23.2709,23.2252,23.2709,13150.0
2018-05-15 12:15:00,25.46,25.47,25.44,25.47,8800.0,23.2709,23.28,23.2526,23.28,8800.0
2018-05-15 12:20:00,25.47,25.51,25.47,25.5,25020.0,23.28,23.3166,23.28,23.3074,25020.0
2018-05-15 12:25:00,25.49,25.5,25.45,25.47,14757.0,23.2983,23.3074,23.2617,23.28,14757.0
2018-05-15 12:30:00,25.47,25.57,25.47,25.57,16605.0,23.28,23.3714,23.28,23.3714,16605.0
2018-05-15 12:35:00,25.57,25.6,25.56,25.6,11199.0,23.3714,23.3988,23.3623,23.3988,11199.0
2018-05-15 12:40:00,25.6,25.61,25.59,25.61,6865.0,23.3988,23.408,23.3897,23.408,6865.0
2018-05-15 12:45:00,25.61,25.67,25.6,25.67,18955.0,23.408,23.4628,23.3988,23.4628,18955.0
2018-05-15 12:50:00,25.67,25.67,25.65,25.67,8761.0,23.4628,23.4628,23.4445,23.4628,8761.0
2018-05-15 12:55:00,25.67,25.74,25.66,25.71,31259.0,23.4628,23.5268,23.4537,23.4994,31259.0
2018-05-15 13:00:00,25.71,25.71,25.65,25.66,17000.0,23.4994,23.4994,23.4445,23.4537,17000.0
2018-05-15 13:05:00,25.65,25.66,25.62,25.62,14747.0,23.4445,23.4537,23.4171,23.4171,14747.0
2018-05-15 13:10:00,25.62,25.62,25.59,25.62,11374.0,23.4171,23.4171,23.3897,23.4171,11374.0
2018-05-15 13:15:00,25.62,25.69,25.61,25.69,16345.0,23.4171,23.4811,23.408,23.4811,16345.0
2018-05-15 13:20:00,25.69,25.69,25.65,25.66,13535.0,23.4811,23.4811,23.4445,23.4537,13535.0
2018-05-15 13:25:00,25.66,25.66,25.59,25.59,13564.0,23.4537,23.4537,23.3897,23.3897,13564.0
2018-05-15 13:30:00,25.59,25.6,25.57,25.59,16019.0,23.3897,23.3988,23.3714,23.3897,16019.0
2018-05-15 13:35:00,25.59,25.65,25.58,25.64,11504.0,23.3897,23.4445,23.3806,23.4354,11504.0
2018-05-15 13:40:00,25.64,25.65,25.62,25.62,7028.0,23.4354,23.4445,23.4171,23.4171,7028.0
2018-05-15 13:45:00,25.62,25.63,25.61,25.61,8758.0,23.4171,23.4263,23.408,23.408,8758.0
2018-05-15 13:50:00,25.62,25.62,25.58,25.6,19089.0,23.4171,23.4171,23.3806,23.3988,19089.0
2018-05-15 13:55:00,25.61,25.66,25.61,25.66,9534.0,23.408,23.4537,23.408,23.4537,9534.0
2018-05-15 14:00:00,25.66,25.66,25.6,25.62,18037.0,23.4537,23.4537,23.3988,23.4171,18037.0
2018-05-15 14:05:00,25.62,25.63,25.61,25.63,11917.0,23.4171,23.4263,23.408,23.4263,11917.0
2018-05-15 14:10:00,25.63,25.68,25.61,25.68,15146.0,23.4263,23.472,23.408,23.472,15146.0
2018-05-15 14:15:00,25.67,25.68,25.65,25.66,12056.0,23.4628,23.472,23.4445,23.4537,12056.0
2018-05-15 14:20:00,25.66,25.67,25.65,25.66,11073.0,23.4537,23.4628,23.4445,23.4537,11073.0
2018-05-15 14:25:00,25.66,25.67,25.58,25.67,25056.0,23.4537,23.4628,23.3806,23.4628,25056.0
2018-05-15 14:30:00,25.67,25.75,25.66,25.7,13933.0,23.4628,23.5359,23.4537,23.4902,13933.0
2018-05-15 14:35:00,25.71,25.79,25.7,25.74,20202.0,23.4994,23.5725,23.4902,23.5268,20202.0
2018-05-15 14:40:00,25.74,25.74,25.72,25.74,11486.0,23.5268,23.5268,23.5085,23.5268,11486.0
2018-05-15 14:45:00,25.74,25.75,25.7,25.73,14607.0,23.5268,23.5359,23.4902,23.5177,14607.0
2018-05-15 14:50:00,25.73,25.74,25.71,25.71,12417.0,23.5177,23.5268,23.4994,23.4994,12417.0
2018-05-15 14:55:00,25.72,25.76,25.71,25.75,15160.0,23.5085,23.5451,23.4994,23.5359,15160.0
2018-05-15 15:00:00,25.76,25.78,25.74,25.75,13887.0,23.5451,23.5634,23.5268,23.5359,13887.0
2018-05-15 15:05:00,25.75,25.77,25.73,25.76,22011.0,23.5359,23.5542,23.5177,23.5451,22011.0
2018-05-15 15:10:00,25.76,25.79,25.73,25.76,30639.0,23.5451,23.5725,23.5177,23.5451,30639.0
2018-05-15 15:15:00,25.78,25.83,25.78,25.82,21656.0,23.5634,23.6091,23.5634,23.5999,21656.0
2018-05-15 15:20:00,25.82,25.83,25.75,25.76,16118.0,23.5999,23.6091,23.5359,23.5451,16118.0
2018-05-15 15:25:00,25.76,25.77,25.73,25.75,16293.0,23.5451,23.5542,23.5177,23.5359,16293.0
2018-05-15 15:30:00,25.75,25.77,25.73,25.77,25860.0,23.5359,23.5542,23.5177,23.5542,25860.0
2018-05-15 15:35:00,25.77,25.79,25.74,25.75,21640.0,23.5542,23.5725,23.5268,23.5359,21640.0
2018-05-15 15:40:00,25.75,25.79,25.73,25.78,38343.0,23.5359,23.5725,23.5177,23.5634,38343.0
2018-05-15 15:45:00,25.79,25.8,25.76,25.77,36080.0,23.5725,23.5816,23.5451,23.5542,36080.0
2018-05-15 15:50:00,25.78,25.85,25.78,25.84,71008.0,23.5634,23.6273,23.5634,23.6182,71008.0
2018-05-15 15:55:00,25.84,25.91,25.83,25.88,221142.0,23.6182,23.6822,23.6091,23.6548,221142.0
2018-05-16 09:30:00,26.03,26.37,26.03,26.24,76307.0,23.7919,24.1026,23.7919,23.9838,76307.0
2018-05-16 09:35:00,26.24,26.8,26.24,26.8,98158.0,23.9838,24.4957,23.9838,24.4957,98158.0
2018-05-16 09:40:00,26.79,27.2,26.75,27.09,160967.0,24.4865,24.8613,24.45,24.7607,160967.0
2018-05-16 09:45:00,27.09,27.17,26.92,26.95,89875.0,24.7607,24.8339,24.6053,24.6328,89875.0
2018-05-16 09:50:00,26.94,26.96,26.71,26.81,74225.0,24.6236,24.6419,24.4134,24.5048,74225.0
2018-05-16 09:55:00,26.82,26.89,26.79,26.86,51291.0,24.5139,24.5779,24.4865,24.5505,51291.0
2018-05-16 10:00:00,26.85,26.87,26.76,26.86,42865.0,24.5414,24.5596,24.4591,24.5505,42865.0
2018-05-16 10:05:00,26.84,26.98,26.78,26.88,65645.0,24.5322,24.6602,24.4774,24.5688,65645.0
2018-05-16 10:10:00,26.89,27.02,26.86,27.0,162842.0,24.5779,24.6967,24.5505,24.6785,162842.0
2018-05-16 10:15:00,26.99,27.0,26.65,26.75,60030.0,24.6693,24.6785,24.3586,24.45,60030.0
2018-05-16 10:20:00,26.76,26.81,26.68,26.81,30222.0,24.4591,24.5048,24.386,24.5048,30222.0
2018-05-16 10:25:00,26.8,26.84,26.7,26.74,43561.0,24.4957,24.5322,24.4043,24.4408,43561.0
2018-05-16 10:30:00,26.75,26.82,26.73,26.74,213332.0,24.45,24.5139,24.4317,24.4408,213332.0
2018-05-16 10:35:00,26.75,26.87,26.69,26.82,59312.0,24.45,24.5596,24.3951,24.5139,59312.0
2018-05-16 10:40:00,26.81,26.95,26.8,26.95,71226.0,24.5048,24.6328,24.4957,24.6328,71226.0
2018-05-16 10:45:00,26.95,26.97,26.87,26.91,27870.0,24.6328,24.651,24.5596,24.5962,27870.0
2018-05-16 10:50:00,26.92,27.15,26.92,27.14,120833.0,24.6053,24.8156,24.6053,24.8064,120833.0
2018-05-16 10:55:00,27.14,27.14,26.98,27.03,52633.0,24.8064,24.8064,24.6602,24.7059,52633.0
2018-05-16 11:00:00,27.04,27.07,26.96,27.05,37350.0,24.715,24.7424,24.6419,24.7242,37350.0
2018-05-16 11:05:00,27.05,27.1,26.98,26.98,30873.0,24.7242,24.7699,24.6602,24.6602,30873.0
2018-05-16 11:10:00,26.98,27.03,26.94,27.0,22589.0,24.6602,24.7059,24.6236,24.6785,22589.0
2018-05-16 11:15:00,26.99,27.01,26.91,26.98,30322.0,24.6693,24.6876,24.5962,24.6602,30322.0
2018-05-16 11:20:00,26.96,27.07,26.94,27.05,25269.0,24.6419,24.7424,24.6236,24.7242,25269.0
2018-05-16 11:25:00,27.03,27.03,26.92,26.92,31459.0,24.7059,24.7059,24.6053,24.6053,31459.0
2018-05-16 11:30:00,26.93,26.95,26.87,26.87,34066.0,24.6145,24.6328,24.5596,24.5596,34066.0
2018-05-16 11:35:00,26.89,26.93,26.85,26.91,18106.0,24.5779,24.6145,24.5414,24.5962,18106.0
2018-05-16 11:40:00,26.92,26.99,26.92,26.96,47672.0,24.6053,24.6693,24.6053,24.6419,47672.0
2018-05-16 11:45:00,26.96,27.07,26.96,27.04,24897.0,24.6419,24.7424,24.6419,24.715,24897.0
2018-05-16 11:50:00,27.05,27.11,27.05,27.06,21292.0,24.7242,24.779,24.7242,24.7333,21292.0
2018-05-16 11:55:00,27.07,27.13,27.05,27.09,21679.0,24.7424,24.7973,24.7242,24.7607,21679.0
2018-05-16 12:00:00,27.1,27.13,27.05,27.13,14901.0,24.7699,24.7973,24.7242,24.7973,14901.0
2018-05-16 12:05:00,27.12,27.14,27.07,27.07,14862.0,24.7881,24.8064,24.7424,24.7424,14862.0
2018-05-16 12:10:00,27.08,27.09,27.04,27.08,11973.0,24.7516,24.7607,24.715,24.7516,11973.0
2018-05-16 12:15:00,27.08,27.09,27.02,27.09,17604.0,24.7516,24.7607,24.6967,24.7607,17604.0
2018-05-16 12:20:00,27.08,27.13,27.07,27.11,12849.0,24.7516,24.7973,24.7424,24.779,12849.0
2018-05-16 12:25:00,27.11,27.16,27.08,27.09,14604.0,24.779,24.8247,24.7516,24.7607,14604.0
2018-05-16 12:30:00,27.08,27.15,27.08,27.14,11941.0,24.7516,24.8156,24.7516,24.8064,11941.0
2018-05-16 12:35:00,27.14,27.19,27.14,27.19,12570.0,24.8064,24.8521,24.8064,24.8521,12570.0
2018-05-16 12:40:00,27.18,27.18,27.13,27.15,8633.0,24.843,24.843,24.7973,24.8156,8633.0
2018-05-16 12:45:00,27.15,27.15,27.05,27.1,40302.0,24.8156,24.8156,24.7242,24.7699,40302.0
2018-05-16 12:50:00,27.11,27.13,27.07,27.07,10480.0,24.779,24.7973,24.7424,24.7424,10480.0
2018-05-16 12:55:00,27.06,27.11,27.05,27.09,18255.0,24.7333,24.779,24.7242,24.7607,18255.0
2018-05-16 13:00:00,27.08,27.09,27.04,27.07,15883.0,24.7516,24.7607,24.715,24.7424,15883.0
2018-05-16 13:05:00,27.06,27.07,27.03,27.05,8384.0,24.7333,24.7424,24.7059,24.7242,8384.0
2018-05-16 13:10:00,27.06,27.14,27.03,27.12,11298.0,24.7333,24.8064,24.7059,24.7881,11298.0
2018-05-16 13:15:00,27.11,27.16,27.11,27.15,8988.0,24.779,24.8247,24.779,24.8156,8988.0
2018-05-16 13:20:00,27.17,27.3,27.16,27.18,73476.0,24.8339,24.9527,24.8247,24.843,73476.0
2018-05-16 13:25:00,27.18,27.19,27.12,27.17,23524.0,24.843,24.8521,24.7881,24.8339,23524.0
2018-05-16 13:30:00,27.17,27.25,27.17,27.22,15009.0,24.8339,24.907,24.8339,24.8796,15009.0
2018-05-16 13:35:00,27.22,27.24,27.11,27.11,13539.0,24.8796,24.8978,24.779,24.779,13539.0
2018-05-16 13:40:00,27.12,27.16,27.07,27.08,15937.0,24.7881,24.8247,24.7424,24.7516,15937.0
2018-05-16 13:45:00,27.09,27.1,27.04,27.06,14189.0,24.7607,24.7699,24.715,24.7333,14189.0
2018-05-16 13:50:00,27.07,27.11,27.07,27.11,11402.0,24.7424,24.779,24.7424,24.779,11402.0
2018-05-16 13:55:00,27.11,27.12,27.08,27.12,11739.0,24.779,24.7881,24.7516,24.7881,11739.0
2018-05-16 14:00:00,27.12,27.13,27.06,27.06,14589.0,24.7881,24.7973,24.7333,24.7333,14589.0
2018-05-16 14:05:00,27.05,27.08,27.04,27.04,11148.0,24.7242,24.7516,24.715,24.715,11148.0
2018-05-16 14:10:00,27.05,27.14,27.04,27.14,19240.0,24.7242,24.8064,24.715,24.8064,19240.0
2018-05-16 14:15:00,27.14,27.17,27.11,27.13,21347.0,24.8064,24.8339,24.779,24.7973,21347.0
2018-05-16 14:20:00,27.12,27.15,27.1,27.12,9308.0,24.7881,24.8156,24.7699,24.7881,9308.0
2018-05-16 14:25:00,27.12,27.18,27.09,27.17,17264.0,24.7881,24.843,24.7607,24.8339,17264.0
2018-05-16 14:30:00,27.18,27.19,27.16,27.18,15416.0,24.843,24.8521,24.8247,24.843,15416.0
2018-05-16 14:35:00,27.17,27.22,27.16,27.22,14015.0,24.8339,24.8796,24.8247,24.8796,14015.0
2018-05-16 14:40:00,27.21,27.24,27.18,27.21,19538.0,24.8704,24.8978,24.843,24.8704,19538.0
2018-05-16 14:45:00,27.21,27.25,27.2,27.2,28437.0,24.8704,24.907,24.8613,24.8613,28437.0
2018-05-16 14:50:00,27.21,27.25,27.16,27.24,26645.0,24.8704,24.907,24.8247,24.8978,26645.0
2018-05-16 14:55:00,27.24,27.25,27.22,27.22,25787.0,24.8978,24.907,24.8796,24.8796,25787.0
2018-05-16 15:00:00,27.21,27.23,27.18,27.22,52768.0,24.8704,24.8887,24.843,24.8796,52768.0
2018-05-16 15:05:00,27.23,27.23,27.17,27.19,19583.0,24.8887,24.8887,24.8339,24.8521,19583.0
2018-05-16 15:10:00,27.19,27.21,27.17,27.17,20863.0,24.8521,24.8704,24.8339,24.8339,20863.0
2018-05-16 15:15:00,27.17,27.19,27.16,27.19,16993.0,24.8339,24.8521,24.8247,24.8521,16993.0
2018-05-16 15:20:00,27.18,27.22,27.18,27.21,29915.0,24.843,24.8796,24.843,24.8704,29915.0
2018-05-16 15:25:00,27.21,27.22,27.19,27.19,32574.0,24.8704,24.8796,24.8521,24.8521,32574.0
2018-05-16 15:30:00,27.2,27.24,27.2,27.21,29379.0,24.8613,24.8978,24.8613,24.8704,29379.0
2018-05-16 15:35:00,27.21,27.22,27.19,27.2,24381.0,24.8704,24.8796,24.8521,24.8613,24381.0
2018-05-16 15:40:00,27.2,27.23,27.16,27.17,56824.0,24.8613,24.8887,24.8247,24.8339,56824.0
2018-05-16 15:45:00,27.15,27.2,27.13,27.16,149141.0,24.8156,24.8613,24.7973,24.8247,149141.0
2018-05-16 15:50:00,27.16,27.17,27.08,27.09,62578.0,24.8247,24.8339,24.7516,24.7607,62578.0
2018-05-16 15:55:00,27.09,27.16,27.08,27.16,211027.0,24.7607,24.8247,24.7516,24.8247,211027.0
2018-05-17 09:30:00,27.03,27.42,27.01,27.4,43425.0,24.7059,25.0624,24.6876,25.0441,43425.0
2018-05-17 09:35:00,27.41,27.41,27.07,27.13,21504.0,25.0532,25.0532,24.7424,24.7973,21504.0
2018-05-17 09:40:00,27.1,27.11,26.87,26.94,21769.0,24.7699,24.779,24.5596,24.6236,21769.0
2018-05-17 09:45:00,26.96,27.0,26.93,26.93,8400.0,24.6419,24.6785,24.6145,24.6145,8400.0
2018-05-17 09:50:00,26.94,27.11,26.92,27.08,52715.0,24.6236,24.779,24.6053,24.7516,52715.0
2018-05-17 09:55:00,27.07,27.27,27.04,27.22,22111.0,24.7424,24.9253,24.715,24.8796,22111.0
2018-05-17 10:00:00,27.23,27.25,27.14,27.15,17836.0,24.8887,24.907,24.8064,24.8156,17836.0
2018-05-17 10:05:00,27.16,27.22,27.12,27.17,19253.0,24.8247,24.8796,24.7881,24.8339,19253.0
2018-05-17 10:10:00,27.15,27.23,27.11,27.2,16467.0,24.8156,24.8887,24.779,24.8613,16467.0
2018-05-17 10:15:00,27.21,27.21,27.12,27.19,15538.0,24.8704,24.8704,24.7881,24.8521,15538.0
2018-05-17 10:20:00,27.18,27.22,27.14,27.14,15085.0,24.843,24.8796,24.8064,24.8064,15085.0
2018-05-17 10:25:00,27.14,27.17,27.03,27.04,22261.0,24.8064,24.8339,24.7059,24.715,22261.0
2018-05-17 10:30:00,27.04,27.13,27.03,27.13,8958.0,24.715,24.7973,24.7059,24.7973,8958.0
2018-05-17 10:35:00,27.12,27.14,27.1,27.11,11034.0,24.7881,24.8064,24.7699,24.779,11034.0
2018-05-17 10:40:00,27.1,27.1,27.01,27.02,32707.0,24.7699,24.7699,24.6876,24.6967,32707.0
2018-05-17 10:45:00,27.02,27.09,27.01,27.01,32140.0,24.6967,24.7607,24.6876,24.6876,32140.0
2018-05-17 10:50:00,27.0,27.07,27.0,27.06,36439.0,24.6785,24.7424,24.6785,24.7333,36439.0
2018-05-17 10:55:00,27.06,27.13,27.04,27.07,26274.0,24.7333,24.7973,24.715,24.7424,26274.0
2018-05-17 11:00:00,27.07,27.07,27.03,27.05,11972.0,24.7424,24.7424,24.7059,24.7242,11972.0
2018-05-17 11:05:00,27.05,27.09,27.02,27.09,37141.0,24.7242,24.7607,24.6967,24.7607,37141.0
2018-05-17 11:10:00,27.1,27.13,27.06,27.06,8989.0,24.7699,24.7973,24.7333,24.7333,8989.0
2018-05-17 11:15:00,27.06,27.06,26.94,26.96,23958.0,24.7333,24.7333,24.6236,24.6419,23958.0
2018-05-17 11:20:00,26.97,27.01,26.94,26.95,31059.0,24.651,24.6876,24.6236,24.6328,31059.0
2018-05-17 11:25:00,26.96,27.01,26.95,27.0,15408.0,24.6419,24.6876,24.6328,24.6785,15408.0
2018-05-17 11:30:00,27.0,27.0,26.91,26.93,12856.0,24.6785,24.6785,24.5962,24.6145,12856.0
2018-05-17 11:35:00,26.94,27.02,26.94,27.01,10478.0,24.6236,24.6967,24.6236,24.6876,10478.0
2018-05-17 11:40:00,27.02,27.03,26.95,26.95,10157.0,24.6967,24.7059,24.6328,24.6328,10157.0
2018-05-17 11:45:00,26.96,26.98,26.93,26.95,10900.0,24.6419,24.6602,24.6145,24.6328,10900.0
2018-05-17 11:50:00,26.95,26.95,26.88,26.88,12758.0,24.6328,24.6328,24.5688,24.5688,12758.0
2018-05-17 11:55:00,26.88,26.88,26.84,26.87,12261.0,24.5688,24.5688,24.5322,24.5596,12261.0
2018-05-17 12:00:00,26.86,26.87,26.8,26.81,17589.0,24.5505,24.5596,24.4957,24.5048,17589.0
2018-05-17 12:05:00,26.81,26.82,26.78,26.81,15061.0,24.5048,24.5139,24.4774,24.5048,15061.0
2018-05-17 12:10:00,26.82,26.86,26.81,26.86,12885.0,24.5139,24.5505,24.5048,24.5505,12885.0
2018-05-17 12:15:00,26.86,26.86,26.82,26.85,11311.0,24.5505,24.5505,24.5139,24.5414,11311.0
2018-05-17 12:20:00,26.86,26.9,26.85,26.86,9380.0,24.5505,24.5871,24.5414,24.5505,9380.0
2018-05-17 12:25:00,26.87,26.88,26.84,26.87,7324.0,24.5596,24.5688,24.5322,24.5596,7324.0
2018-05-17 12:30:00,26.86,26.88,26.84,26.88,7439.0,24.5505,24.5688,24.5322,24.5688,7439.0
2018-05-17 12:35:00,26.88,26.89,26.85,26.86,11554.0,24.5688,24.5779,24.5414,24.5505,11554.0
2018-05-17 12:40:00,26.86,26.87,26.82,26.84,15122.0,24.5505,24.5596,24.5139,24.5322,15122.0
2018-05-17 12:45:00,26.85,26.88,26.84,26.87,7253.0,24.5414,24.5688,24.5322,24.5596,7253.0
2018-05-17 12:50:00,26.88,26.89,26.83,26.85,11875.0,24.5688,24.5779,24.5231,24.5414,11875.0
2018-05-17 12:55:00,26.84,26.88,26.81,26.87,7932.0,24.5322,24.5688,24.5048,24.5596,7932.0
2018-05-17 13:00:00,26.87,26.87,26.83,26.86,10986.0,24.5596,24.5596,24.5231,24.5505,10986.0
2018-05-17 13:05:00,26.86,26.9,26.86,26.88,9100.0,24.5505,24.5871,24.5505,24.5688,9100.0
2018-05-17 13:10:00,26.89,26.93,26.86,26.91,14600.0,24.5779,24.6145,24.5505,24.5962,14600.0
2018-05-17 13:15:00,26.9,26.95,26.9,26.9,7395.0,24.5871,24.6328,24.5871,24.5871,7395.0
2018-05-17 13:20:00,26.91,26.98,26.91,26.96,7898.0,24.5962,24.6602,24.5962,24.6419,7898.0
2018-05-17 13:25:00,26.95,27.06,26.95,27.04,13900.0,24.6328,24.7333,24.6328,24.715,13900.0
2018-05-17 13:30:00,27.04,27.05,27.0,27.03,7382.0,24.715,24.7242,24.6785,24.7059,7382.0
2018-05-17 13:35:00,27.03,27.11,27.02,27.11,28382.0,24.7059,24.779,24.6967,24.779,28382.0
2018-05-17 13:40:00,27.12,27.13,27.05,27.07,34564.0,24.7881,24.7973,24.7242,24.7424,34564.0
2018-05-17 13:45:00,27.08,27.1,27.07,27.08,5562.0,24.7516,24.7699,24.7424,24.7516,5562.0
2018-05-17 13:50:00,27.07,27.13,27.04,27.05,17854.0,24.7424,24.7973,24.715,24.7242,17854.0
2018-05-17 13:55:00,27.05,27.05,26.98,27.01,17236.0,24.7242,24.7242,24.6602,24.6876,17236.0
2018-05-17 14:00:00,27.0,27.0,26.9,26.9,12054.0,24.6785,24.6785,24.5871,24.5871,12054.0
2018-05-17 14:05:00,26.9,26.92,26.89,26.89,8207.0,24.5871,24.6053,24.5779,24.5779,8207.0
2018-05-17 14:10:00,26.89,26.92,26.89,26.91,6373.0,24.5779,24.6053,24.5779,24.5962,6373.0
2018-05-17 14:15:00,26.92,27.01,26.91,27.01,56903.0,24.6053,24.6876,24.5962,24.6876,56903.0
2018-05-17 14:20:00,27.01,27.06,26.99,27.04,14199.0,24.6876,24.7333,24.6693,24.715,14199.0
2018-05-17 14:25:00,27.04,27.05,27.02,27.02,9236.0,24.715,24.7242,24.6967,24.6967,9236.0
2018-05-17 14:30:00,27.03,27.07,27.01,27.07,7803.0,24.7059,24.7424,24.6876,24.7424,7803.0
2018-05-17 14:35:00,27.09,27.1,27.07,27.09,6311.0,24.7607,24.7699,24.7424,24.7607,6311.0
2018-05-17 14:40:00,27.09,27.11,27.07,27.09,7298.0,24.7607,24.779,24.7424,24.7607,7298.0
2018-05-17 14:45:00,27.09,27.09,27.06,27.07,7444.0,24.7607,24.7607,24.7333,24.7424,7444.0
2018-05-17 14:50:00,27.08,27.09,27.01,27.07,25216.0,24.7516,24.7607,24.6876,24.7424,25216.0
2018-05-17 14:55:00,27.07,27.08,27.02,27.03,11640.0,24.7424,24.7516,24.6967,24.7059,11640.0
2018-05-17 15:00:00,27.04,27.05,27.02,27.04,12083.0,24.715,24.7242,24.6967,24.715,12083.0
2018-05-17 15:05:00,27.03,27.1,27.03,27.06,10155.0,24.7059,24.7699,24.7059,24.7333,10155.0
2018-05-17 15:10:00,27.07,27.07,27.02,27.03,8535.0,24.7424,24.7424,24.6967,24.7059,8535.0
2018-05-17 15:15:00,27.03,27.03,26.99,27.02,9919.0,24.7059,24.7059,24.6693,24.6967,9919.0
2018-05-17 15:20:00,27.02,27.04,27.0,27.0,11175.0,24.6967,24.715,24.6785,24.6785,11175.0
2018-05-17 15:25:00,26.99,27.0,26.96,26.96,12840.0,24.6693,24.6785,24.6419,24.6419,12840.0
2018-05-17 15:30:00,26.96,27.05,26.96,27.05,21071.0,24.6419,24.7242,24.6419,24.7242,21071.0
2018-05-17 15:35:00,27.05,27.1,27.03,27.1,26952.0,24.7242,24.7699,24.7059,24.7699,26952.0
2018-05-17 15:40:00,27.1,27.13,27.08,27.12,77105.0,24.7699,24.7973,24.7516,24.7881,77105.0
2018-05-17 15:45:00,27.1,27.11,27.05,27.08,41702.0,24.7699,24.779,24.7242,24.7516,41702.0
2018-05-17 15:50:00,27.08,27.08,27.02,27.06,49102.0,24.7516,24.7516,24.6967,24.7333,49102.0
2018-05-17 15:55:00,27.06,27.12,27.05,27.1,122658.0,24.7333,24.7881,24.7242,24.7699,122658.0
2018-05-18 09:30:00,27.03,27.25,27.03,27.21,47635.0,24.7059,24.907,24.7059,24.8704,47635.0
2018-05-18 09:35:00,27.23,27.3,27.16,27.16,35435.0,24.8887,24.9527,24.8247,24.8247,35435.0
2018-05-18 09:40:00,27.17,27.21,27.05,27.15,23733.0,24.8339,24.8704,24.7242,24.8156,23733.0
2018-05-18 09:45:00,27.17,27.17,27.0,27.0,22251.0,24.8339,24.8339,24.6785,24.6785,22251.0
2018-05-18 09:50:00,26.99,27.06,26.92,27.05,23007.0,24.6693,24.7333,24.6053,24.7242,23007.0
2018-05-18 09:55:00,27.05,27.12,26.98,27.12,8029.0,24.7242,24.7881,24.6602,24.7881,8029.0
2018-05-18 10:00:00,27.12,27.27,27.11,27.27,31537.0,24.7881,24.9253,24.779,24.9253,31537.0
2018-05-18 10:05:00,27.28,27.38,27.27,27.3,28145.0,24.9344,25.0258,24.9253,24.9527,28145.0
2018-05-18 10:10:00,27.3,27.33,27.26,27.33,15372.0,24.9527,24.9801,24.9161,24.9801,15372.0
2018-05-18 10:15:00,27.34,27.38,27.32,27.34,13688.0,24.9892,25.0258,24.971,24.9892,13688.0
2018-05-18 10:20:00,27.34,27.44,27.34,27.41,20794.0,24.9892,25.0806,24.9892,25.0532,20794.0
2018-05-18 10:25:00,27.42,27.49,27.38,27.39,49606.0,25.0624,25.1263,25.0258,25.0349,49606.0
2018-05-18 10:30:00,27.4,27.41,27.29,27.32,22229.0,25.0441,25.0532,24.9435,24.971,22229.0
2018-05-18 10:35:00,27.31,27.35,27.28,27.3,16904.0,24.9618,24.9984,24.9344,24.9527,16904.0
2018-05-18 10:40:00,27.3,27.33,27.26,27.32,14965.0,24.9527,24.9801,24.9161,24.971,14965.0
2018-05-18 10:45:00,27.32,27.32,27.17,27.17,130254.0,24.971,24.971,24.8339,24.8339,130254.0
2018-05-18 10:50:00,27.16,27.17,27.09,27.12,57430.0,24.8247,24.8339,24.7607,24.7881,57430.0
2018-05-18 10:55:00,27.12,27.19,27.1,27.13,12422.0,24.7881,24.8521,24.7699,24.7973,12422.0
2018-05-18 11:00:00,27.14,27.21,27.13,27.19,12524.0,24.8064,24.8704,24.7973,24.8521,12524.0
2018-05-18 11:05:00,27.19,27.22,27.17,27.21,6826.0,24.8521,24.8796,24.8339,24.8704,6826.0
2018-05-18 11:10:00,27.21,27.22,27.12,27.12,8941.0,24.8704,24.8796,24.7881,24.7881,8941.0
2018-05-18 11:15:00,27.12,27.26,27.11,27.26,41379.0,24.7881,24.9161,24.779,24.9161,41379.0
2018-05-18 11:20:00,27.26,27.27,27.22,27.25,13807.0,24.9161,24.9253,24.8796,24.907,13807.0
2018-05-18 11:25:00,27.25,27.26,27.17,27.17,10192.0,24.907,24.9161,24.8339,24.8339,10192.0
2018-05-18 11:30:00,27.18,27.25,27.18,27.21,9617.0,24.843,24.907,24.843,24.8704,9617.0
2018-05-18 11:35:00,27.21,27.22,27.16,27.16,10065.0,24.8704,24.8796,24.8247,24.8247,10065.0
2018-05-18 11:40:00,27.17,27.19,27.14,27.18,9789.0,24.8339,24.8521,24.8064,24.843,9789.0
2018-05-18 11:45:00,27.18,27.2,27.14,27.16,9100.0,24.843,24.8613,24.8064,24.8247,9100.0
2018-05-18 11:50:00,27.16,27.16,27.06,27.1,86345.0,24.8247,24.8247,24.7333,24.7699,86345.0
2018-05-18 11:55:00,27.1,27.1,27.06,27.09,13213.0,24.7699,24.7699,24.7333,24.7607,13213.0
2018-05-18 12:00:00,27.1,27.11,27.05,27.08,10300.0,24.7699,24.779,24.7242,24.7516,10300.0
2018-05-18 12:05:00,27.08,27.1,27.02,27.05,14206.0,24.7516,24.7699,24.6967,24.7242,14206.0
2018-05-18 12:10:00,27.05,27.08,27.03,27.06,8253.0,24.7242,24.7516,24.7059,24.7333,8253.0
2018-05-18 12:15:00,27.06,27.06,27.02,27.04,8780.0,24.7333,24.7333,24.6967,24.715,8780.0
2018-05-18 12:20:00,27.04,27.04,27.0,27.02,13677.0,24.715,24.715,24.6785,24.6967,13677.0
2018-05-18 12:25:00,27.01,27.05,26.99,27.0,82355.0,24.6876,24.7242,24.6693,24.6785,82355.0
2018-05-18 12:30:00,27.01,27.01,26.93,26.96,12759.0,24.6876,24.6876,24.6145,24.6419,12759.0
2018-05-18 12:35:00,26.97,26.98,26.94,26.96,5775.0,24.651,24.6602,24.6236,24.6419,5775.0
2018-05-18 12:40:00,26.96,27.0,26.96,26.98,4707.0,24.6419,24.6785,24.6419,24.6602,4707.0
2018-05-18 12:45:00,26.97,26.98,26.95,26.97,7100.0,24.651,24.6602,24.6328,24.651,7100.0
2018-05-18 12:50:00,26.97,27.01,26.96,27.01,8048.0,24.651,24.6876,24.6419,24.6876,8048.0
2018-05-18 12:55:00,27.01,27.05,26.99,27.02,45787.0,24.6876,24.7242,24.6693,24.6967,45787.0
2018-05-18 13:00:00,27.02,27.03,26.98,26.99,19335.0,24.6967,24.7059,24.6602,24.6693,19335.0
2018-05-18 13:05:00,26.98,27.05,26.98,27.03,10362.0,24.6602,24.7242,24.6602,24.7059,10362.0
2018-05-18 13:10:00,27.03,27.04,27.01,27.01,9600.0,24.7059,24.715,24.6876,24.6876,9600.0
2018-05-18 13:15:00,27.02,27.06,27.01,27.02,8579.0,24.6967,24.7333,24.6876,24.6967,8579.0
2018-05-18 13:20:00,27.02,27.06,27.01,27.06,3300.0,24.6967,24.7333,24.6876,24.7333,3300.0
2018-05-18 13:25:00,27.05,27.07,27.04,27.06,7318.0,24.7242,24.7424,24.715,24.7333,7318.0
2018-05-18 13:30:00,27.06,27.06,27.02,27.03,9757.0,24.7333,24.7333,24.6967,24.7059,9757.0
2018-05-18 13:35:00,27.02,27.04,27.01,27.04,6549.0,24.6967,24.715,24.6876,24.715,6549.0
2018-05-18 13:40:00,27.03,27.07,27.03,27.06,6650.0,24.7059,24.7424,24.7059,24.7333,6650.0
2018-05-18 13:45:00,27.07,27.08,27.05,27.06,10364.0,24.7424,24.7516,24.7242,24.7333,10364.0
2018-05-18 13:50:00,27.07,27.07,27.05,27.06,5408.0,24.7424,24.7424,24.7242,24.7333,5408.0
2018-05-18 13:55:00,27.06,27.11,27.06,27.09,20677.0,24.7333,24.779,24.7333,24.7607,20677.0
2018-05-18 14:00:00,27.09,27.1,27.08,27.09,6400.0,24.7607,24.7699,24.7516,24.7607,6400.0
2018-05-18 14:05:00,27.09,27.09,27.05,27.09,11748.0,24.7607,24.7607,24.7242,24.7607,11748.0
2018-05-18 14:10:00,27.09,27.1,27.07,27.09,8868.0,24.7607,24.7699,24.7424,24.7607,8868.0
2018-05-18 14:15:00,27.1,27.11,27.08,27.1,5900.0,24.7699,24.779,24.7516,24.7699,5900.0
2018-05-18 14:20:00,27.11,27.11,27.05,27.07,13838.0,24.779,24.779,24.7242,24.7424,13838.0
2018-05-18 14:25:00,27.07,27.1,27.06,27.09,6400.0,24.7424,24.7699,24.7333,24.7607,6400.0
2018-05-18 14:30:00,27.09,27.09,27.05,27.07,7236.0,24.7607,24.7607,24.7242,24.7424,7236.0
2018-05-18 14:35:00,27.07,27.12,27.06,27.1,11731.0,24.7424,24.7881,24.7333,24.7699,11731.0
2018-05-18 14:40:00,27.1,27.19,27.06,27.12,144620.0,24.7699,24.8521,24.7333,24.7881,144620.0
2018-05-18 14:45:00,27.11,27.16,27.09,27.1,37544.0,24.779,24.8247,24.7607,24.7699,37544.0
2018-05-18 14:50:00,27.09,27.13,27.09,27.13,10467.0,24.7607,24.7973,24.7607,24.7973,10467.0
2018-05-18 14:55:00,27.13,27.14,27.11,27.14,6150.0,24.7973,24.8064,24.779,24.8064,6150.0
2018-05-18 15:00:00,27.14,27.16,27.13,27.14,7766.0,24.8064,24.8247,24.7973,24.8064,7766.0
2018-05-18 15:05:00,27.14,27.14,27.11,27.12,7730.0,24.8064,24.8064,24.779,24.7881,7730.0
2018-05-18 15:10:00,27.13,27.14,27.09,27.1,14625.0,24.7973,24.8064,24.7607,24.7699,14625.0
2018-05-18 15:15:00,27.1,27.11,27.06,27.08,25429.0,24.7699,24.779,24.7333,24.7516,25429.0
2018-05-18 15:20:00,27.09,27.12,27.09,27.12,11838.0,24.7607,24.7881,24.7607,24.7881,11838.0
2018-05-18 15:25:00,27.12,27.13,27.09,27.11,11688.0,24.7881,24.7973,24.7607,24.779,11688.0
2018-05-18 15:30:00,27.11,27.11,27.06,27.09,49942.0,24.779,24.779,24.7333,24.7607,49942.0
2018-05-18 15:35:00,27.09,27.13,27.09,27.1,13757.0,24.7607,24.7973,24.7607,24.7699,13757.0
2018-05-18 15:40:00,27.1,27.1,27.08,27.09,21644.0,24.7699,24.7699,24.7516,24.7607,21644.0
2018-05-18 15:45:00,27.08,27.09,27.07,27.09,19813.0,24.7516,24.7607,24.7424,24.7607,19813.0
2018-05-18 15:50:00,27.08,27.11,27.07,27.11,32377.0,24.7516,24.779,24.7424,24.779,32377.0
2018-05-18 15:55:00,27.1,27.11,27.07,27.07,201911.0,24.7699,24.779,24.7424,24.7424,201911.0
2018-05-21 09:30:00,27.27,27.39,27.22,27.37,46904.0,24.9253,25.0349,24.8796,25.0167,46904.0
2018-05-21 09:35:00,27.4,27.44,27.34,27.35,42308.0,25.0441,25.0806,24.9892,24.9984,42308.0
2018-05-21 09:40:00,27.35,27.44,27.24,27.27,50371.0,24.9984,25.0806,24.8978,24.9253,50371.0
2018-05-21 09:45:00,27.27,27.3,27.16,27.16,11771.0,24.9253,24.9527,24.8247,24.8247,11771.0
2018-05-21 09:50:00,27.15,27.19,26.97,27.02,27964.0,24.8156,24.8521,24.651,24.6967,27964.0
2018-05-21 09:55:00,26.99,27.0,26.86,26.86,40477.0,24.6693,24.6785,24.5505,24.5505,40477.0
2018-05-21 10:00:00,26.86,26.87,26.74,26.84,30692.0,24.5505,24.5596,24.4408,24.5322,30692.0
2018-05-21 10:05:00,26.85,26.86,26.8,26.86,17557.0,24.5414,24.5505,24.4957,24.5505,17557.0
2018-05-21 10:10:00,26.87,26.91,26.8,26.8,20494.0,24.5596,24.5962,24.4957,24.4957,20494.0
2018-05-21 10:15:00,26.8,26.88,26.77,26.85,21939.0,24.4957,24.5688,24.4682,24.5414,21939.0
2018-05-21 10:20:00,26.85,26.87,26.65,26.7,23710.0,24.5414,24.5596,24.3586,24.4043,23710.0
2018-05-21 10:25:00,26.7,26.82,26.68,26.77,19035.0,24.4043,24.5139,24.386,24.4682,19035.0
2018-05-21 10:30:00,26.77,26.8,26.73,26.8,23009.0,24.4682,24.4957,24.4317,24.4957,23009.0
2018-05-21 10:35:00,26.8,26.87,26.79,26.8,23106.0,24.4957,24.5596,24.4865,24.4957,23106.0
2018-05-21 10:40:00,26.82,26.89,26.8,26.82,39091.0,24.5139,24.5779,24.4957,24.5139,39091.0
2018-05-21 10:45:00,26.82,26.88,26.78,26.82,27144.0,24.5139,24.5688,24.4774,24.5139,27144.0
2018-05-21 10:50:00,26.81,26.81,26.62,26.63,23806.0,24.5048,24.5048,24.3311,24.3403,23806.0
2018-05-21 10:55:00,26.64,26.65,26.54,26.61,59775.0,24.3494,24.3586,24.258,24.322,59775.0
2018-05-21 11:00:00,26.61,26.62,26.53,26.55,49878.0,24.322,24.3311,24.2489,24.2672,49878.0
2018-05-21 11:05:00,26.54,26.6,26.42,26.47,33093.0,24.258,24.3129,24.1483,24.194,33093.0
2018-05-21 11:10:00,26.47,26.5,26.41,26.47,19486.0,24.194,24.2215,24.1392,24.194,19486.0
2018-05-21 11:15:00,26.46,26.54,26.42,26.53,21461.0,24.1849,24.258,24.1483,24.2489,21461.0
2018-05-21 11:20:00,26.55,26.58,26.51,26.56,9339.0,24.2672,24.2946,24.2306,24.2763,9339.0
2018-05-21 11:25:00,26.56,26.57,26.47,26.52,14707.0,24.2763,24.2854,24.194,24.2397,14707.0
2018-05-21 11:30:00,26.5,26.52,26.45,26.46,18100.0,24.2215,24.2397,24.1758,24.1849,18100.0
2018-05-21 11:35:00,26.46,26.46,26.39,26.43,38651.0,24.1849,24.1849,24.1209,24.1575,38651.0
2018-05-21 11:40:00,26.43,26.49,26.42,26.48,15548.0,24.1575,24.2123,24.1483,24.2032,15548.0
2018-05-21 11:45:00,26.47,26.53,26.46,26.5,24018.0,24.194,24.2489,24.1849,24.2215,24018.0
2018-05-21 11:50:00,26.51,26.57,26.51,26.55,27208.0,24.2306,24.2854,24.2306,24.2672,27208.0
2018-05-21 11:55:00,26.54,26.58,26.52,26.57,37237.0,24.258,24.2946,24.2397,24.2854,37237.0
2018-05-21 12:00:00,26.57,26.64,26.52,26.62,58833.0,24.2854,24.3494,24.2397,24.3311,58833.0
2018-05-21 12:05:00,26.63,26.64,26.6,26.63,19001.0,24.3403,24.3494,24.3129,24.3403,19001.0
2018-05-21 12:10:00,26.63,26.64,26.62,26.63,11415.0,24.3403,24.3494,24.3311,24.3403,11415.0
2018-05-21 12:15:00,26.63,26.66,26.59,26.66,16858.0,24.3403,24.3677,24.3037,24.3677,16858.0
2018-05-21 12:20:00,26.65,26.66,26.62,26.63,6702.0,24.3586,24.3677,24.3311,24.3403,6702.0
2018-05-21 12:25:00,26.64,26.64,26.56,26.57,18174.0,24.3494,24.3494,24.2763,24.2854,18174.0
2018-05-21 12:30:00,26.57,26.57,26.52,26.52,10682.0,24.2854,24.2854,24.2397,24.2397,10682.0
2018-05-21 12:35:00,26.52,26.53,26.46,26.48,23021.0,24.2397,24.2489,24.1849,24.2032,23021.0
2018-05-21 12:40:00,26.47,26.47,26.41,26.42,22604.0,24.194,24.194,24.1392,24.1483,22604.0
2018-05-21 12:45:00,26.41,26.43,26.39,26.39,36719.0,24.1392,24.1575,24.1209,24.1209,36719.0
2018-05-21 12:50:00,26.4,26.43,26.4,26.41,11853.0,24.1301,24.1575,24.1301,24.1392,11853.0
2018-05-21 12:55:00,26.41,26.45,26.41,26.44,13257.0,24.1392,24.1758,24.1392,24.1666,13257.0
2018-05-21 13:00:00,26.45,26.45,26.41,26.41,11841.0,24.1758,24.1758,24.1392,24.1392,11841.0
2018-05-21 13:05:00,26.41,26.43,26.37,26.39,13620.0,24.1392,24.1575,24.1026,24.1209,13620.0
2018-05-21 13:10:00,26.38,26.38,26.32,26.34,12134.0,24.1118,24.1118,24.0569,24.0752,12134.0
2018-05-21 13:15:00,26.34,26.38,26.33,26.38,9892.0,24.0752,24.1118,24.0661,24.1118,9892.0
2018-05-21 13:20:00,26.37,26.38,26.35,26.38,10142.0,24.1026,24.1118,24.0844,24.1118,10142.0
2018-05-21 13:25:00,26.38,26.42,26.38,26.39,12508.0,24.1118,24.1483,24.1118,24.1209,12508.0
2018-05-21 13:30:00,26.39,26.42,26.37,26.4,11425.0,24.1209,24.1483,24.1026,24.1301,11425.0
2018-05-21 13:35:00,26.41,26.45,26.4,26.42,17508.0,24.1392,24.1758,24.1301,24.1483,17508.0
2018-05-21 13:40:00,26.41,26.43,26.4,26.41,13015.0,24.1392,24.1575,24.1301,24.1392,13015.0
2018-05-21 13:45:00,26.41,26.41,26.38,26.38,5821.0,24.1392,24.1392,24.1118,24.1118,5821.0
2018-05-21 13:50:00,26.38,26.38,26.3,26.3,21871.0,24.1118,24.1118,24.0387,24.0387,21871.0
2018-05-21 13:55:00,26.31,26.41,26.3,26.37,48107.0,24.0478,24.1392,24.0387,24.1026,48107.0
2018-05-21 14:00:00,26.37,26.37,26.34,26.37,13283.0,24.1026,24.1026,24.0752,24.1026,13283.0
2018-05-21 14:05:00,26.37,26.38,26.36,26.37,4900.0,24.1026,24.1118,24.0935,24.1026,4900.0
2018-05-21 14:10:00,26.37,26.38,26.3,26.32,13450.0,24.1026,24.1118,24.0387,24.0569,13450.0
2018-05-21 14:15:00,26.32,26.32,26.24,26.24,20517.0,24.0569,24.0569,23.9838,23.9838,20517.0
2018-05-21 14:20:00,26.25,26.26,26.22,26.24,17687.0,23.993,24.0021,23.9655,23.9838,17687.0
2018-05-21 14:25:00,26.23,26.29,26.23,26.28,22843.0,23.9747,24.0295,23.9747,24.0204,22843.0
2018-05-21 14:30:00,26.28,26.29,26.24,26.26,14497.0,24.0204,24.0295,23.9838,24.0021,14497.0
2018-05-21 14:35:00,26.26,26.28,26.25,26.26,13086.0,24.0021,24.0204,23.993,24.0021,13086.0
2018-05-21 14:40:00,26.26,26.3,26.26,26.28,10481.0,24.0021,24.0387,24.0021,24.0204,10481.0
2018-05-21 14:45:00,26.27,26.32,26.27,26.32,16773.0,24.0112,24.0569,24.0112,24.0569,16773.0
2018-05-21 14:50:00,26.32,26.32,26.29,26.3,14373.0,24.0569,24.0569,24.0295,24.0387,14373.0
2018-05-21 14:55:00,26.29,26.29,26.27,26.28,14856.0,24.0295,24.0295,24.0112,24.0204,14856.0
2018-05-21 15:00:00,26.27,26.34,26.27,26.33,17921.0,24.0112,24.0752,24.0112,24.0661,17921.0
2018-05-21 15:05:00,26.34,26.35,26.32,26.33,16257.0,24.0752,24.0844,24.0569,24.0661,16257.0
2018-05-21 15:10:00,26.33,26.35,26.29,26.3,10806.0,24.0661,24.0844,24.0295,24.0387,10806.0
2018-05-21 15:15:00,26.31,26.33,26.29,26.3,24945.0,24.0478,24.0661,24.0295,24.0387,24945.0
2018-05-21 15:20:00,26.29,26.3,26.26,26.26,24327.0,24.0295,24.0387,24.0021,24.0021,24327.0
2018-05-21 15:25:00,26.27,26.27,26.23,26.26,17643.0,24.0112,24.0112,23.9747,24.0021,17643.0
2018-05-21 15:30:00,26.25,26.25,26.21,26.22,24978.0,23.993,23.993,23.9564,23.9655,24978.0
2018-05-21 15:35:00,26.21,26.22,26.19,26.21,45074.0,23.9564,23.9655,23.9381,23.9564,45074.0
2018-05-21 15:40:00,26.21,26.22,26.16,26.17,50736.0,23.9564,23.9655,23.9107,23.9198,50736.0
2018-05-21 15:45:00,26.16,26.17,26.11,26.13,76242.0,23.9107,23.9198,23.865,23.8833,76242.0
2018-05-21 15:50:00,26.13,26.2,26.13,26.18,53666.0,23.8833,23.9473,23.8833,23.929,53666.0
2018-05-21 15:55:00,26.18,26.24,26.17,26.2,201450.0,23.929,23.9838,23.9198,23.9473,201450.0
2018-05-22 09:30:00,26.37,26.49,26.37,26.47,12369.0,24.1026,24.2123,24.1026,24.194,12369.0
2018-05-22 09:35:00,26.44,26.49,26.42,26.48,21654.0,24.1666,24.2123,24.1483,24.2032,21654.0
2018-05-22 09:40:00,26.45,26.45,26.12,26.16,16346.0,24.1758,24.1758,23.8741,23.9107,16346.0
2018-05-22 09:45:00,26.2,26.2,26.12,26.14,13947.0,23.9473,23.9473,23.8741,23.8924,13947.0
2018-05-22 09:50:00,26.16,26.29,26.05,26.12,57844.0,23.9107,24.0295,23.8102,23.8741,57844.0
2018-05-22 09:55:00,26.13,26.28,26.11,26.24,14782.0,23.8833,24.0204,23.865,23.9838,14782.0
2018-05-22 10:00:00,26.24,26.32,26.23,26.31,17906.0,23.9838,24.0569,23.9747,24.0478,17906.0
2018-05-22 10:05:00,26.33,26.34,26.21,26.25,61572.0,24.0661,24.0752,23.9564,23.993,61572.0
2018-05-22 10:10:00,26.26,26.36,26.21,26.22,27575.0,24.0021,24.0935,23.9564,23.9655,27575.0
2018-05-22 10:15:00,26.22,26.29,26.21,26.25,15932.0,23.9655,24.0295,23.9564,23.993,15932.0
2018-05-22 10:20:00,26.24,26.26,26.18,26.18,29853.0,23.9838,24.0021,23.929,23.929,29853.0
2018-05-22 10:25:00,26.2,26.21,26.13,26.14,16090.0,23.9473,23.9564,23.8833,23.8924,16090.0
2018-05-22 10:30:00,26.13,26.16,26.06,26.07,27936.0,23.8833,23.9107,23.8193,23.8284,27936.0
2018-05-22 10:35:00,26.06,26.14,26.05,26.08,25344.0,23.8193,23.8924,23.8102,23.8376,25344.0
2018-05-22 10:40:00,26.08,26.11,26.04,26.05,38018.0,23.8376,23.865,23.801,23.8102,38018.0
2018-05-22 10:45:00,26.05,26.06,25.77,25.83,94708.0,23.8102,23.8193,23.5542,23.6091,94708.0
2018-05-22 10:50:00,25.83,25.92,25.82,25.86,43371.0,23.6091,23.6913,23.5999,23.6365,43371.0
2018-05-22 10:55:00,25.87,25.92,25.84,25.85,23429.0,23.6456,23.6913,23.6182,23.6273,23429.0
2018-05-22 11:00:00,25.86,25.93,25.78,25.83,37750.0,23.6365,23.7005,23.5634,23.6091,37750.0
2018-05-22 11:05:00,25.83,25.98,25.82,25.93,28430.0,23.6091,23.7462,23.5999,23.7005,28430.0
2018-05-22 11:10:00,25.92,26.0,25.9,26.0,14128.0,23.6913,23.7645,23.673,23.7645,14128.0
2018-05-22 11:15:00,26.01,26.03,25.92,25.95,21913.0,23.7736,23.7919,23.6913,23.7187,21913.0
2018-05-22 11:20:00,25.95,25.97,25.9,25.92,16307.0,23.7187,23.737,23.673,23.6913,16307.0
2018-05-22 11:25:00,25.92,25.97,25.88,25.91,17014.0,23.6913,23.737,23.6548,23.6822,17014.0
2018-05-22 11:30:00,25.91,25.94,25.84,25.85,11781.0,23.6822,23.7096,23.6182,23.6273,11781.0
2018-05-22 11:35:00,25.85,25.89,25.83,25.83,19219.0,23.6273,23.6639,23.6091,23.6091,19219.0
2018-05-22 11:40:00,25.83,25.83,25.7,25.71,28310.0,23.6091,23.6091,23.4902,23.4994,28310.0
2018-05-22 11:45:00,25.71,25.74,25.69,25.69,22840.0,23.4994,23.5268,23.4811,23.4811,22840.0
2018-05-22 11:50:00,25.69,25.74,25.67,25.69,33395.0,23.4811,23.5268,23.4628,23.4811,33395.0
2018-05-22 11:55:00,25.7,25.72,25.66,25.66,15012.0,23.4902,23.5085,23.4537,23.4537,15012.0
2018-05-22 12:00:00,25.66,25.68,25.64,25.65,29191.0,23.4537,23.472,23.4354,23.4445,29191.0
2018-05-22 12:05:00,25.65,25.67,25.61,25.61,34757.0,23.4445,23.4628,23.408,23.408,34757.0
2018-05-22 12:10:00,25.62,25.64,25.6,25.6,19953.0,23.4171,23.4354,23.3988,23.3988,19953.0
2018-05-22 12:15:00,25.61,25.66,25.6,25.63,13096.0,23.408,23.4537,23.3988,23.4263,13096.0
2018-05-22 12:20:00,25.64,25.64,25.58,25.59,12341.0,23.4354,23.4354,23.3806,23.3897,12341.0
2018-05-22 12:25:00,25.6,25.6,25.52,25.53,17998.0,23.3988,23.3988,23.3257,23.3349,17998.0
2018-05-22 12:30:00,25.53,25.54,25.45,25.46,43304.0,23.3349,23.344,23.2617,23.2709,43304.0
2018-05-22 12:35:00,25.46,25.51,25.45,25.5,12846.0,23.2709,23.3166,23.2617,23.3074,12846.0
2018-05-22 12:40:00,25.5,25.52,25.44,25.45,26031.0,23.3074,23.3257,23.2526,23.2617,26031.0
2018-05-22 12:45:00,25.45,25.5,25.44,25.49,35289.0,23.2617,23.3074,23.2526,23.2983,35289.0
2018-05-22 12:50:00,25.49,25.5,25.41,25.49,27126.0,23.2983,23.3074,23.2252,23.2983,27126.0
2018-05-22 12:55:00,25.49,25.59,25.48,25.57,29938.0,23.2983,23.3897,23.2892,23.3714,29938.0
2018-05-22 13:00:00,25.56,25.59,25.53,25.57,45398.0,23.3623,23.3897,23.3349,23.3714,45398.0
2018-05-22 13:05:00,25.57,25.57,25.44,25.48,54449.0,23.3714,23.3714,23.2526,23.2892,54449.0
2018-05-22 13:10:00,25.47,25.52,25.47,25.5,28554.0,23.28,23.3257,23.28,23.3074,28554.0
2018-05-22 13:15:00,25.5,25.51,25.46,25.5,24073.0,23.3074,23.3166,23.2709,23.3074,24073.0
2018-05-22 13:20:00,25.5,25.54,25.47,25.47,13884.0,23.3074,23.344,23.28,23.28,13884.0
2018-05-22 13:25:00,25.48,25.55,25.47,25.55,27381.0,23.2892,23.3531,23.28,23.3531,27381.0
2018-05-22 13:30:00,25.54,25.58,25.54,25.57,18843.0,23.344,23.3806,23.344,23.3714,18843.0
2018-05-22 13:35:00,25.56,25.6,25.54,25.55,13568.0,23.3623,23.3988,23.344,23.3531,13568.0
2018-05-22 13:40:00,25.55,25.59,25.55,25.59,8433.0,23.3531,23.3897,23.3531,23.3897,8433.0
2018-05-22 13:45:00,25.58,25.58,25.54,25.55,17881.0,23.3806,23.3806,23.344,23.3531,17881.0
2018-05-22 13:50:00,25.56,25.56,25.52,25.55,15458.0,23.3623,23.3623,23.3257,23.3531,15458.0
2018-05-22 13:55:00,25.55,25.58,25.55,25.58,6944.0,23.3531,23.3806,23.3531,23.3806,6944.0
2018-05-22 14:00:00,25.58,25.59,25.57,25.58,9550.0,23.3806,23.3897,23.3714,23.3806,9550.0
2018-05-22 14:05:00,25.58,25.6,25.52,25.53,17253.0,23.3806,23.3988,23.3257,23.3349,17253.0
2018-05-22 14:10:00,25.52,25.58,25.51,25.57,18412.0,23.3257,23.3806,23.3166,23.3714,18412.0
2018-05-22 14:15:00,25.57,25.59,25.51,25.53,37133.0,23.3714,23.3897,23.3166,23.3349,37133.0
2018-05-22 14:20:00,25.53,25.59,25.52,25.57,11255.0,23.3349,23.3897,23.3257,23.3714,11255.0
2018-05-22 14:25:00,25.56,25.57,25.52,25.52,16713.0,23.3623,23.3714,23.3257,23.3257,16713.0
2018-05-22 14:30:00,25.52,25.54,25.43,25.44,18780.0,23.3257,23.344,23.2435,23.2526,18780.0
2018-05-22 14:35:00,25.44,25.45,25.41,25.44,23819.0,23.2526,23.2617,23.2252,23.2526,23819.0
2018-05-22 14:40:00,25.43,25.46,25.41,25.44,29510.0,23.2435,23.2709,23.2252,23.2526,29510.0
2018-05-22 14:45:00,25.43,25.44,25.39,25.43,24422.0,23.2435,23.2526,23.2069,23.2435,24422.0
2018-05-22 14:50:00,25.43,25.46,25.34,25.35,25177.0,23.2435,23.2709,23.1612,23.1703,25177.0
2018-05-22 14:55:00,25.36,25.39,25.34,25.35,18149.0,23.1795,23.2069,23.1612,23.1703,18149.0
2018-05-22 15:00:00,25.35,25.41,25.34,25.4,18515.0,23.1703,23.2252,23.1612,23.216,18515.0
2018-05-22 15:05:00,25.39,25.41,25.35,25.36,11425.0,23.2069,23.2252,23.1703,23.1795,11425.0
2018-05-22 15:10:00,25.35,25.39,25.35,25.36,24462.0,23.1703,23.2069,23.1703,23.1795,24462.0
2018-05-22 15:15:00,25.37,25.38,25.34,25.34,20222.0,23.1886,23.1978,23.1612,23.1612,20222.0
2018-05-22 15:20:00,25.34,25.39,25.3,25.39,33589.0,23.1612,23.2069,23.1246,23.2069,33589.0
2018-05-22 15:25:00,25.39,25.39,25.34,25.36,30227.0,23.2069,23.2069,23.1612,23.1795,30227.0
2018-05-22 15:30:00,25.36,25.38,25.33,25.36,43210.0,23.1795,23.1978,23.1521,23.1795,43210.0
2018-05-22 15:35:00,25.37,25.38,25.28,25.3,50192.0,23.1886,23.1978,23.1064,23.1246,50192.0
2018-05-22 15:40:00,25.31,25.31,25.26,25.3,64112.0,23.1338,23.1338,23.0881,23.1246,64112.0
2018-05-22 15:45:00,25.31,25.36,25.3,25.34,48856.0,23.1338,23.1795,23.1246,23.1612,48856.0
2018-05-22 15:50:00,25.33,25.34,25.27,25.31,73838.0,23.1521,23.1612,23.0972,23.1338,73838.0
2018-05-22 15:55:00,25.3,25.34,25.29,25.34,119499.0,23.1246,23.1612,23.1155,23.1612,119499.0
2018-05-23 09:30:00,25.33,25.34,25.11,25.23,49875.0,23.1521,23.1612,22.951,23.0607,49875.0
2018-05-23 09:35:00,25.24,25.27,25.08,25.23,23597.0,23.0698,23.0972,22.9236,23.0607,23597.0
2018-05-23 09:40:00,25.3,25.55,25.28,25.45,19266.0,23.1246,23.3531,23.1064,23.2617,19266.0
2018-05-23 09:45:00,25.46,25.46,25.23,25.29,23274.0,23.2709,23.2709,23.0607,23.1155,23274.0
2018-05-23 09:50:00,25.29,25.41,25.29,25.34,15253.0,23.1155,23.2252,23.1155,23.1612,15253.0
2018-05-23 09:55:00,25.34,25.43,25.32,25.43,18752.0,23.1612,23.2435,23.1429,23.2435,18752.0
2018-05-23 10:00:00,25.41,25.41,25.3,25.31,12110.0,23.2252,23.2252,23.1246,23.1338,12110.0
2018-05-23 10:05:00,25.3,25.48,25.28,25.46,27705.0,23.1246,23.2892,23.1064,23.2709,27705.0
2018-05-23 10:10:00,25.48,25.62,25.48,25.6,11671.0,23.2892,23.4171,23.2892,23.3988,11671.0
2018-05-23 10:15:00,25.6,25.68,25.59,25.62,18394.0,23.3988,23.472,23.3897,23.4171,18394.0
2018-05-23 10:20:00,25.62,25.77,25.62,25.75,19588.0,23.4171,23.5542,23.4171,23.5359,19588.0
2018-05-23 10:25:00,25.76,25.81,25.75,25.8,15400.0,23.5451,23.5908,23.5359,23.5816,15400.0
2018-05-23 10:30:00,25.8,25.82,25.76,25.78,17100.0,23.5816,23.5999,23.5451,23.5634,17100.0
2018-05-23 10:35:00,25.81,25.93,25.81,25.84,42927.0,23.5908,23.7005,23.5908,23.6182,42927.0
2018-05-23 10:40:00,25.84,25.87,25.8,25.86,20210.0,23.6182,23.6456,23.5816,23.6365,20210.0
2018-05-23 10:45:00,25.86,25.89,25.78,25.8,26913.0,23.6365,23.6639,23.5634,23.5816,26913.0
2018-05-23 10:50:00,25.78,25.78,25.64,25.64,25285.0,23.5634,23.5634,23.4354,23.4354,25285.0
2018-05-23 10:55:00,25.64,25.71,25.63,25.66,30480.0,23.4354,23.4994,23.4263,23.4537,30480.0
2018-05-23 11:00:00,25.64,25.64,25.53,25.56,28078.0,23.4354,23.4354,23.3349,23.3623,28078.0
2018-05-23 11:05:00,25.56,25.65,25.54,25.64,13829.0,23.3623,23.4445,23.344,23.4354,13829.0
2018-05-23 11:10:00,25.65,25.67,25.63,25.67,11694.0,23.4445,23.4628,23.4263,23.4628,11694.0
2018-05-23 11:15:00,25.67,25.73,25.67,25.7,10030.0,23.4628,23.5177,23.4628,23.4902,10030.0
2018-05-23 11:20:00,25.7,25.72,25.66,25.69,9650.0,23.4902,23.5085,23.4537,23.4811,9650.0
2018-05-23 11:25:00,25.69,25.73,25.69,25.71,12525.0,23.4811,23.5177,23.4811,23.4994,12525.0
2018-05-23 11:30:00,25.71,25.76,25.71,25.74,7362.0,23.4994,23.5451,23.4994,23.5268,7362.0
2018-05-23 11:35:00,25.74,25.77,25.73,25.75,11116.0,23.5268,23.5542,23.5177,23.5359,11116.0
2018-05-23 11:40:00,25.75,25.84,25.74,25.83,15691.0,23.5359,23.6182,23.5268,23.6091,15691.0
2018-05-23 11:45:00,25.83,25.91,25.83,25.91,7675.0,23.6091,23.6822,23.6091,23.6822,7675.0
2018-05-23 11:50:00,25.91,25.92,25.82,25.86,15877.0,23.6822,23.6913,23.5999,23.6365,15877.0
2018-05-23 11:55:00,25.86,25.89,25.84,25.84,12399.0,23.6365,23.6639,23.6182,23.6182,12399.0
2018-05-23 12:00:00,25.84,25.85,25.78,25.78,15384.0,23.6182,23.6273,23.5634,23.5634,15384.0
2018-05-23 12:05:00,25.77,25.78,25.72,25.74,18049.0,23.5542,23.5634,23.5085,23.5268,18049.0
2018-05-23 12:10:00,25.74,25.76,25.73,25.75,10929.0,23.5268,23.5451,23.5177,23.5359,10929.0
2018-05-23 12:15:00,25.74,25.74,25.69,25.71,14679.0,23.5268,23.5268,23.4811,23.4994,14679.0
2018-05-23 12:20:00,25.71,25.75,25.68,25.75,16800.0,23.4994,23.5359,23.472,23.5359,16800.0
2018-05-23 12:25:00,25.75,25.76,25.69,25.7,14118.0,23.5359,23.5451,23.4811,23.4902,14118.0
2018-05-23 12:30:00,25.7,25.7,25.62,25.63,16106.0,23.4902,23.4902,23.4171,23.4263,16106.0
2018-05-23 12:35:00,25.62,25.62,25.55,25.55,26948.0,23.4171,23.4171,23.3531,23.3531,26948.0
2018-05-23 12:40:00,25.56,25.61,25.56,25.59,9515.0,23.3623,23.408,23.3623,23.3897,9515.0
2018-05-23 12:45:00,25.6,25.68,25.59,25.67,12624.0,23.3988,23.472,23.3897,23.4628,12624.0
2018-05-23 12:50:00,25.68,25.68,25.64,25.65,7370.0,23.472,23.472,23.4354,23.4445,7370.0
2018-05-23 12:55:00,25.65,25.66,25.62,25.64,19321.0,23.4445,23.4537,23.4171,23.4354,19321.0
2018-05-23 13:00:00,25.64,25.64,25.56,25.57,8464.0,23.4354,23.4354,23.3623,23.3714,8464.0
2018-05-23 13:05:00,25.56,25.6,25.55,25.6,7701.0,23.3623,23.3988,23.3531,23.3988,7701.0
2018-05-23 13:10:00,25.61,25.61,25.59,25.61,4695.0,23.408,23.408,23.3897,23.408,4695.0
2018-05-23 13:15:00,25.61,25.61,25.58,25.58,8000.0,23.408,23.408,23.3806,23.3806,8000.0
2018-05-23 13:20:00,25.58,25.61,25.58,25.6,7928.0,23.3806,23.408,23.3806,23.3988,7928.0
2018-05-23 13:25:00,25.6,25.61,25.57,25.58,6943.0,23.3988,23.408,23.3714,23.3806,6943.0
2018-05-23 13:30:00,25.58,25.59,25.55,25.55,13000.0,23.3806,23.3897,23.3531,23.3531,13000.0
2018-05-23 13:35:00,25.55,25.6,25.54,25.6,12660.0,23.3531,23.3988,23.344,23.3988,12660.0
2018-05-23 13:40:00,25.6,25.63,25.59,25.59,7374.0,23.3988,23.4263,23.3897,23.3897,7374.0
2018-05-23 13:45:00,25.59,25.61,25.58,25.6,11301.0,23.3897,23.408,23.3806,23.3988,11301.0
2018-05-23 13:50:00,25.6,25.66,25.6,25.63,18362.0,23.3988,23.4537,23.3988,23.4263,18362.0
2018-05-23 13:55:00,25.62,25.64,25.59,25.6,12278.0,23.4171,23.4354,23.3897,23.3988,12278.0
2018-05-23 14:00:00,25.6,25.6,25.56,25.56,17027.0,23.3988,23.3988,23.3623,23.3623,17027.0
2018-05-23 14:05:00,25.56,25.61,25.52,25.59,19679.0,23.3623,23.408,23.3257,23.3897,19679.0
2018-05-23 14:10:00,25.59,25.6,25.5,25.52,19483.0,23.3897,23.3988,23.3074,23.3257,19483.0
2018-05-23 14:15:00,25.52,25.57,25.52,25.54,21906.0,23.3257,23.3714,23.3257,23.344,21906.0
2018-05-23 14:20:00,25.54,25.56,25.47,25.56,55852.0,23.344,23.3623,23.28,23.3623,55852.0
2018-05-23 14:25:00,25.57,25.6,25.55,25.57,37418.0,23.3714,23.3988,23.3531,23.3714,37418.0
2018-05-23 14:30:00,25.56,25.57,25.52,25.52,41433.0,23.3623,23.3714,23.3257,23.3257,41433.0
2018-05-23 14:35:00,25.52,25.52,25.49,25.5,28424.0,23.3257,23.3257,23.2983,23.3074,28424.0
2018-05-23 14:40:00,25.5,25.52,25.49,25.51,22654.0,23.3074,23.3257,23.2983,23.3166,22654.0
2018-05-23 14:45:00,25.5,25.51,25.49,25.5,16982.0,23.3074,23.3166,23.2983,23.3074,16982.0
2018-05-23 14:50:00,25.5,25.5,25.42,25.42,23387.0,23.3074,23.3074,23.2343,23.2343,23387.0
2018-05-23 14:55:00,25.43,25.46,25.42,25.43,17837.0,23.2435,23.2709,23.2343,23.2435,17837.0
2018-05-23 15:00:00,25.43,25.43,25.38,25.4,32497.0,23.2435,23.2435,23.1978,23.216,32497.0
2018-05-23 15:05:00,25.4,25.41,25.39,25.39,9861.0,23.216,23.2252,23.2069,23.2069,9861.0
2018-05-23 15:10:00,25.39,25.41,25.38,25.38,14540.0,23.2069,23.2252,23.1978,23.1978,14540.0
2018-05-23 15:15:00,25.38,25.41,25.36,25.39,25308.0,23.1978,23.2252,23.1795,23.2069,25308.0
2018-05-23 15:20:00,25.39,25.4,25.33,25.37,31920.0,23.2069,23.216,23.1521,23.1886,31920.0
2018-05-23 15:25:00,25.37,25.39,25.36,25.37,17696.0,23.1886,23.2069,23.1795,23.1886,17696.0
2018-05-23 15:30:00,25.38,25.39,25.35,25.37,29482.0,23.1978,23.2069,23.1703,23.1886,29482.0
2018-05-23 15:35:00,25.37,25.4,25.36,25.38,33660.0,23.1886,23.216,23.1795,23.1978,33660.0
2018-05-23 15:40:00,25.39,25.44,25.38,25.44,47713.0,23.2069,23.2526,23.1978,23.2526,47713.0
2018-05-23 15:45:00,25.44,25.46,25.4,25.42,51132.0,23.2526,23.2709,23.216,23.2343,51132.0
2018-05-23 15:50:00,25.42,25.47,25.42,25.47,65372.0,23.2343,23.28,23.2343,23.28,65372.0
2018-05-23 15:55:00,25.47,25.47,25.42,25.45,219932.0,23.28,23.28,23.2343,23.2617,219932.0
2018-05-24 09:30:00,25.31,25.67,25.25,25.63,58318.0,23.1338,23.4628,23.0789,23.4263,58318.0
2018-05-24 09:35:00,25.61,25.87,25.61,25.78,30242.0,23.408,23.6456,23.408,23.5634,30242.0
2018-05-24 09:40:00,25.76,25.83,25.69,25.71,14384.0,23.5451,23.6091,23.4811,23.4994,14384.0
2018-05-24 09:45:00,25.7,25.71,25.62,25.63,8257.0,23.4902,23.4994,23.4171,23.4263,8257.0
2018-05-24 09:50:00,25.65,25.65,25.55,25.58,16072.0,23.4445,23.4445,23.3531,23.3806,16072.0
2018-05-24 09:55:00,25.58,25.61,25.55,25.61,12137.0,23.3806,23.408,23.3531,23.408,12137.0
2018-05-24 10:00:00,25.6,25.77,25.59,25.69,15984.0,23.3988,23.5542,23.3897,23.4811,15984.0
2018-05-24 10:05:00,25.66,25.72,25.62,25.64,10876.0,23.4537,23.5085,23.4171,23.4354,10876.0
2018-05-24 10:10:00,25.65,25.77,25.6,25.69,28945.0,23.4445,23.5542,23.3988,23.4811,28945.0
2018-05-24 10:15:00,25.7,25.75,25.68,25.68,4774.0,23.4902,23.5359,23.472,23.472,4774.0
2018-05-24 10:20:00,25.68,25.71,25.57,25.62,34280.0,23.472,23.4994,23.3714,23.4171,34280.0
2018-05-24 10:25:00,25.61,25.64,25.56,25.59,7955.0,23.408,23.4354,23.3623,23.3897,7955.0
2018-05-24 10:30:00,25.59,25.64,25.54,25.6,16969.0,23.3897,23.4354,23.344,23.3988,16969.0
2018-05-24 10:35:00,25.6,25.69,25.6,25.68,14064.0,23.3988,23.4811,23.3988,23.472,14064.0
2018-05-24 10:40:00,25.7,25.71,25.65,25.67,6666.0,23.4902,23.4994,23.4445,23.4628,6666.0
2018-05-24 10:45:00,25.67,25.71,25.64,25.7,8293.0,23.4628,23.4994,23.4354,23.4902,8293.0
2018-05-24 10:50:00,25.71,25.75,25.7,25.73,4372.0,23.4994,23.5359,23.4902,23.5177,4372.0
2018-05-24 10:55:00,25.7,25.72,25.69,25.7,5470.0,23.4902,23.5085,23.4811,23.4902,5470.0
2018-05-24 11:00:00,25.71,25.79,25.7,25.77,12897.0,23.4994,23.5725,23.4902,23.5542,12897.0
2018-05-24 11:05:00,25.78,25.85,25.78,25.8,10704.0,23.5634,23.6273,23.5634,23.5816,10704.0
2018-05-24 11:10:00,25.78,25.82,25.76,25.77,11927.0,23.5634,23.5999,23.5451,23.5542,11927.0
2018-05-24 11:15:00,25.77,25.83,25.76,25.81,11432.0,23.5542,23.6091,23.5451,23.5908,11432.0
2018-05-24 11:20:00,25.81,25.82,25.72,25.78,21607.0,23.5908,23.5999,23.5085,23.5634,21607.0
2018-05-24 11:25:00,25.76,25.86,25.76,25.85,7574.0,23.5451,23.6365,23.5451,23.6273,7574.0
2018-05-24 11:30:00,25.88,25.91,25.85,25.85,7915.0,23.6548,23.6822,23.6273,23.6273,7915.0
2018-05-24 11:35:00,25.85,25.87,25.81,25.82,7421.0,23.6273,23.6456,23.5908,23.5999,7421.0
2018-05-24 11:40:00,25.82,25.83,25.8,25.8,11785.0,23.5999,23.6091,23.5816,23.5816,11785.0
2018-05-24 11:45:00,25.79,25.8,25.78,25.78,4751.0,23.5725,23.5816,23.5634,23.5634,4751.0
2018-05-24 11:50:00,25.79,25.79,25.72,25.75,12972.0,23.5725,23.5725,23.5085,23.5359,12972.0
2018-05-24 11:55:00,25.75,25.8,25.75,25.79,3500.0,23.5359,23.5816,23.5359,23.5725,3500.0
2018-05-24 12:00:00,25.79,25.81,25.77,25.77,5170.0,23.5725,23.5908,23.5542,23.5542,5170.0
2018-05-24 12:05:00,25.77,25.79,25.76,25.77,5183.0,23.5542,23.5725,23.5451,23.5542,5183.0
2018-05-24 12:10:00,25.77,25.84,25.77,25.82,18098.0,23.5542,23.6182,23.5542,23.5999,18098.0
2018-05-24 12:15:00,25.81,25.89,25.81,25.88,17105.0,23.5908,23.6639,23.5908,23.6548,17105.0
2018-05-24 12:20:00,25.89,26.04,25.89,25.98,36893.0,23.6639,23.801,23.6639,23.7462,36893.0
2018-05-24 12:25:00,25.98,26.0,25.94,25.95,4400.0,23.7462,23.7645,23.7096,23.7187,4400.0
2018-05-24 12:30:00,25.95,25.97,25.92,25.93,9139.0,23.7187,23.737,23.6913,23.7005,9139.0
2018-05-24 12:35:00,25.93,25.95,25.9,25.95,6928.0,23.7005,23.7187,23.673,23.7187,6928.0
2018-05-24 12:40:00,25.95,25.97,25.94,25.95,4145.0,23.7187,23.737,23.7096,23.7187,4145.0
2018-05-24 12:45:00,25.96,26.06,25.95,26.04,15747.0,23.7279,23.8193,23.7187,23.801,15747.0
2018-05-24 12:50:00,26.04,26.09,26.02,26.06,10650.0,23.801,23.8467,23.7827,23.8193,10650.0
2018-05-24 12:55:00,26.06,26.13,26.06,26.1,12298.0,23.8193,23.8833,23.8193,23.8559,12298.0
2018-05-24 13:00:00,26.1,26.13,26.09,26.09,6602.0,23.8559,23.8833,23.8467,23.8467,6602.0
2018-05-24 13:05:00,26.08,26.1,26.05,26.1,3600.0,23.8376,23.8559,23.8102,23.8559,3600.0
2018-05-24 13:10:00,26.1,26.12,26.01,26.02,16607.0,23.8559,23.8741,23.7736,23.7827,16607.0
2018-05-24 13:15:00,26.02,26.05,26.0,26.05,9235.0,23.7827,23.8102,23.7645,23.8102,9235.0
2018-05-24 13:20:00,26.06,26.07,26.02,26.05,11963.0,23.8193,23.8284,23.7827,23.8102,11963.0
2018-05-24 13:25:00,26.07,26.08,26.03,26.04,3396.0,23.8284,23.8376,23.7919,23.801,3396.0
2018-05-24 13:30:00,26.06,26.07,26.03,26.03,5050.0,23.8193,23.8284,23.7919,23.7919,5050.0
2018-05-24 13:35:00,26.04,26.04,26.0,26.04,3702.0,23.801,23.801,23.7645,23.801,3702.0
2018-05-24 13:40:00,26.03,26.11,26.03,26.11,19730.0,23.7919,23.865,23.7919,23.865,19730.0
2018-05-24 13:45:00,26.13,26.14,26.11,26.14,6200.0,23.8833,23.8924,23.865,23.8924,6200.0
2018-05-24 13:50:00,26.15,26.17,26.08,26.1,5600.0,23.9016,23.9198,23.8376,23.8559,5600.0
2018-05-24 13:55:00,26.1,26.11,26.09,26.11,4652.0,23.8559,23.865,23.8467,23.865,4652.0
2018-05-24 14:00:00,26.1,26.1,26.06,26.1,12090.0,23.8559,23.8559,23.8193,23.8559,12090.0
2018-05-24 14:05:00,26.09,26.1,26.03,26.03,10727.0,23.8467,23.8559,23.7919,23.7919,10727.0
2018-05-24 14:10:00,26.04,26.07,26.04,26.06,5305.0,23.801,23.8284,23.801,23.8193,5305.0
2018-05-24 14:15:00,26.07,26.07,26.02,26.02,6771.0,23.8284,23.8284,23.7827,23.7827,6771.0
2018-05-24 14:20:00,26.02,26.07,26.02,26.07,4550.0,23.7827,23.8284,23.7827,23.8284,4550.0
2018-05-24 14:25:00,26.07,26.07,26.06,26.07,3722.0,23.8284,23.8284,23.8193,23.8284,3722.0
2018-05-24 14:30:00,26.07,26.09,26.05,26.06,19302.0,23.8284,23.8467,23.8102,23.8193,19302.0
2018-05-24 14:35:00,26.05,26.07,26.03,26.07,8225.0,23.8102,23.8284,23.7919,23.8284,8225.0
2018-05-24 14:40:00,26.07,26.07,25.99,26.02,14939.0,23.8284,23.8284,23.7553,23.7827,14939.0
2018-05-24 14:45:00,26.02,26.03,26.0,26.0,7687.0,23.7827,23.7919,23.7645,23.7645,7687.0
2018-05-24 14:50:00,25.99,25.99,25.94,25.95,29725.0,23.7553,23.7553,23.7096,23.7187,29725.0
2018-05-24 14:55:00,25.95,26.02,25.94,26.02,6800.0,23.7187,23.7827,23.7096,23.7827,6800.0
2018-05-24 15:00:00,26.01,26.01,25.96,25.99,16837.0,23.7736,23.7736,23.7279,23.7553,16837.0
2018-05-24 15:05:00,25.98,26.02,25.97,26.02,11381.0,23.7462,23.7827,23.737,23.7827,11381.0
2018-05-24 15:10:00,26.03,26.03,25.88,25.93,41397.0,23.7919,23.7919,23.6548,23.7005,41397.0
2018-05-24 15:15:00,25.92,25.93,25.91,25.93,6723.0,23.6913,23.7005,23.6822,23.7005,6723.0
2018-05-24 15:20:00,25.93,25.93,25.9,25.9,8390.0,23.7005,23.7005,23.673,23.673,8390.0
2018-05-24 15:25:00,25.89,25.91,25.87,25.88,10008.0,23.6639,23.6822,23.6456,23.6548,10008.0
2018-05-24 15:30:00,25.88,25.89,25.87,25.89,12313.0,23.6548,23.6639,23.6456,23.6639,12313.0
2018-05-24 15:35:00,25.89,25.89,25.87,25.89,10685.0,23.6639,23.6639,23.6456,23.6639,10685.0
2018-05-24 15:40:00,25.88,25.9,25.86,25.87,17979.0,23.6548,23.673,23.6365,23.6456,17979.0
2018-05-24 15:45:00,25.87,25.91,25.85,25.89,39684.0,23.6456,23.6822,23.6273,23.6639,39684.0
2018-05-24 15:50:00,25.89,25.89,25.87,25.88,43245.0,23.6639,23.6639,23.6456,23.6548,43245.0
2018-05-24 15:55:00,25.88,25.98,25.87,25.94,161044.0,23.6548,23.7462,23.6456,23.7096,161044.0
2018-05-25 09:30:00,25.75,25.99,25.75,25.95,40041.0,23.5359,23.7553,23.5359,23.7187,40041.0
2018-05-25 09:35:00,25.91,25.91,25.69,25.78,32342.0,23.6822,23.6822,23.4811,23.5634,32342.0
2018-05-25 09:40:00,25.74,25.81,25.68,25.68,24303.0,23.5268,23.5908,23.472,23.472,24303.0
2018-05-25 09:45:00,25.68,25.7,25.53,25.55,75454.0,23.472,23.4902,23.3349,23.3531,75454.0
2018-05-25 09:50:00,25.54,25.56,25.44,25.53,27393.0,23.344,23.3623,23.2526,23.3349,27393.0
2018-05-25 09:55:00,25.52,25.58,25.45,25.48,26677.0,23.3257,23.3806,23.2617,23.2892,26677.0
2018-05-25 10:00:00,25.47,25.48,25.33,25.34,21364.0,23.28,23.2892,23.1521,23.1612,21364.0
2018-05-25 10:05:00,25.34,25.4,25.3,25.39,18958.0,23.1612,23.216,23.1246,23.2069,18958.0
2018-05-25 10:10:00,25.38,25.45,25.36,25.41,37352.0,23.1978,23.2617,23.1795,23.2252,37352.0
2018-05-25 10:15:00,25.41,25.48,25.39,25.43,26877.0,23.2252,23.2892,23.2069,23.2435,26877.0
2018-05-25 10:20:00,25.43,25.43,25.28,25.29,23128.0,23.2435,23.2435,23.1064,23.1155,23128.0
2018-05-25 10:25:00,25.29,25.43,25.29,25.34,22128.0,23.1155,23.2435,23.1155,23.1612,22128.0
2018-05-25 10:30:00,25.34,25.35,25.29,25.3,15807.0,23.1612,23.1703,23.1155,23.1246,15807.0
2018-05-25 10:35:00,25.3,25.3,25.2,25.23,24866.0,23.1246,23.1246,23.0332,23.0607,24866.0
2018-05-25 10:40:00,25.23,25.25,25.15,25.18,30605.0,23.0607,23.0789,22.9875,23.015,30605.0
2018-05-25 10:45:00,25.19,25.27,25.17,25.26,14964.0,23.0241,23.0972,23.0058,23.0881,14964.0
2018-05-25 10:50:00,25.25,25.28,25.21,25.26,12738.0,23.0789,23.1064,23.0424,23.0881,12738.0
2018-05-25 10:55:00,25.26,25.38,25.26,25.38,24500.0,23.0881,23.1978,23.0881,23.1978,24500.0
2018-05-25 11:00:00,25.37,25.44,25.36,25.41,15884.0,23.1886,23.2526,23.1795,23.2252,15884.0
2018-05-25 11:05:00,25.41,25.52,25.41,25.51,22525.0,23.2252,23.3257,23.2252,23.3166,22525.0
2018-05-25 11:10:00,25.51,25.51,25.41,25.41,10325.0,23.3166,23.3166,23.2252,23.2252,10325.0
2018-05-25 11:15:00,25.42,25.48,25.4,25.44,16545.0,23.2343,23.2892,23.216,23.2526,16545.0
2018-05-25 11:20:00,25.43,25.5,25.4,25.5,16543.0,23.2435,23.3074,23.216,23.3074,16543.0
2018-05-25 11:25:00,25.5,25.51,25.48,25.49,11115.0,23.3074,23.3166,23.2892,23.2983,11115.0
2018-05-25 11:30:00,25.49,25.52,25.46,25.51,19469.0,23.2983,23.3257,23.2709,23.3166,19469.0
2018-05-25 11:35:00,25.51,25.52,25.46,25.47,23616.0,23.3166,23.3257,23.2709,23.28,23616.0
2018-05-25 11:40:00,25.48,25.5,25.42,25.42,11453.0,23.2892,23.3074,23.2343,23.2343,11453.0
2018-05-25 11:45:00,25.4,25.47,25.4,25.47,15522.0,23.216,23.28,23.216,23.28,15522.0
2018-05-25 11:50:00,25.46,25.47,25.39,25.4,14602.0,23.2709,23.28,23.2069,23.216,14602.0
2018-05-25 11:55:00,25.41,25.42,25.37,25.38,19823.0,23.2252,23.2343,23.1886,23.1978,19823.0
2018-05-25 12:00:00,25.38,25.42,25.38,25.42,11000.0,23.1978,23.2343,23.1978,23.2343,11000.0
2018-05-25 12:05:00,25.42,25.47,25.42,25.46,10770.0,23.2343,23.28,23.2343,23.2709,10770.0
2018-05-25 12:10:00,25.46,25.51,25.44,25.48,16929.0,23.2709,23.3166,23.2526,23.2892,16929.0
2018-05-25 12:15:00,25.48,25.51,25.46,25.47,11142.0,23.2892,23.3166,23.2709,23.28,11142.0
2018-05-25 12:20:00,25.47,25.51,25.47,25.5,8100.0,23.28,23.3166,23.28,23.3074,8100.0
2018-05-25 12:25:00,25.5,25.57,25.49,25.57,17385.0,23.3074,23.3714,23.2983,23.3714,17385.0
2018-05-25 12:30:00,25.57,25.64,25.55,25.61,26724.0,23.3714,23.4354,23.3531,23.408,26724.0
2018-05-25 12:35:00,25.61,25.63,25.57,25.62,20162.0,23.408,23.4263,23.3714,23.4171,20162.0
2018-05-25 12:40:00,25.63,25.65,25.6,25.63,11651.0,23.4263,23.4445,23.3988,23.4263,11651.0
2018-05-25 12:45:00,25.63,25.65,25.59,25.6,7057.0,23.4263,23.4445,23.3897,23.3988,7057.0
2018-05-25 12:50:00,25.6,25.6,25.56,25.57,11069.0,23.3988,23.3988,23.3623,23.3714,11069.0
2018-05-25 12:55:00,25.58,25.6,25.58,25.59,7210.0,23.3806,23.3988,23.3806,23.3897,7210.0
2018-05-25 13:00:00,25.59,25.6,25.56,25.56,11047.0,23.3897,23.3988,23.3623,23.3623,11047.0
2018-05-25 13:05:00,25.55,25.55,25.51,25.51,5300.0,23.3531,23.3531,23.3166,23.3166,5300.0
2018-05-25 13:10:00,25.51,25.52,25.45,25.47,13431.0,23.3166,23.3257,23.2617,23.28,13431.0
2018-05-25 13:15:00,25.47,25.47,25.42,25.42,8403.0,23.28,23.28,23.2343,23.2343,8403.0
2018-05-25 13:20:00,25.42,25.44,25.42,25.44,6146.0,23.2343,23.2526,23.2343,23.2526,6146.0
2018-05-25 13:25:00,25.44,25.49,25.42,25.49,25812.0,23.2526,23.2983,23.2343,23.2983,25812.0
2018-05-25 13:30:00,25.49,25.5,25.48,25.5,11268.0,23.2983,23.3074,23.2892,23.3074,11268.0
2018-05-25 13:35:00,25.5,25.55,25.5,25.54,10768.0,23.3074,23.3531,23.3074,23.344,10768.0
2018-05-25 13:40:00,25.54,25.54,25.52,25.53,9815.0,23.344,23.344,23.3257,23.3349,9815.0
2018-05-25 13:45:00,25.53,25.53,25.5,25.53,11652.0,23.3349,23.3349,23.3074,23.3349,11652.0
2018-05-25 13:50:00,25.52,25.52,25.46,25.47,13132.0,23.3257,23.3257,23.2709,23.28,13132.0
2018-05-25 13:55:00,25.47,25.48,25.45,25.45,14450.0,23.28,23.2892,23.2617,23.2617,14450.0
2018-05-25 14:00:00,25.46,25.47,25.44,25.47,16416.0,23.2709,23.28,23.2526,23.28,16416.0
2018-05-25 14:05:00,25.47,25.5,25.47,25.48,12516.0,23.28,23.3074,23.28,23.2892,12516.0
2018-05-25 14:10:00,25.47,25.48,25.43,25.44,8063.0,23.28,23.2892,23.2435,23.2526,8063.0
2018-05-25 14:15:00,25.44,25.45,25.43,25.44,14064.0,23.2526,23.2617,23.2435,23.2526,14064.0
2018-05-25 14:20:00,25.44,25.44,25.42,25.44,12681.0,23.2526,23.2526,23.2343,23.2526,12681.0
2018-05-25 14:25:00,25.44,25.45,25.41,25.42,37378.0,23.2526,23.2617,23.2252,23.2343,37378.0
2018-05-25 14:30:00,25.42,25.42,25.39,25.39,17289.0,23.2343,23.2343,23.2069,23.2069,17289.0
2018-05-25 14:35:00,25.38,25.41,25.38,25.39,16133.0,23.1978,23.2252,23.1978,23.2069,16133.0
2018-05-25 14:40:00,25.39,25.39,25.33,25.34,12888.0,23.2069,23.2069,23.1521,23.1612,12888.0
2018-05-25 14:45:00,25.34,25.39,25.34,25.39,16822.0,23.1612,23.2069,23.1612,23.2069,16822.0
2018-05-25 14:50:00,25.39,25.41,25.38,25.41,12837.0,23.2069,23.2252,23.1978,23.2252,12837.0
2018-05-25 14:55:00,25.41,25.44,25.38,25.39,13991.0,23.2252,23.2526,23.1978,23.2069,13991.0
2018-05-25 15:00:00,25.39,25.4,25.34,25.36,11719.0,23.2069,23.216,23.1612,23.1795,11719.0
2018-05-25 15:05:00,25.36,25.38,25.34,25.38,23144.0,23.1795,23.1978,23.1612,23.1978,23144.0
2018-05-25 15:10:00,25.38,25.4,25.32,25.34,41629.0,23.1978,23.216,23.1429,23.1612,41629.0
2018-05-25 15:15:00,25.34,25.4,25.34,25.39,12476.0,23.1612,23.216,23.1612,23.2069,12476.0
2018-05-25 15:20:00,25.39,25.39,25.37,25.39,11568.0,23.2069,23.2069,23.1886,23.2069,11568.0
2018-05-25 15:25:00,25.39,25.4,25.38,25.4,24284.0,23.2069,23.216,23.1978,23.216,24284.0
2018-05-25 15:30:00,25.39,25.47,25.38,25.47,32619.0,23.2069,23.28,23.1978,23.28,32619.0
2018-05-25 15:35:00,25.47,25.47,25.45,25.47,28965.0,23.28,23.28,23.2617,23.28,28965.0
2018-05-25 15:40:00,25.47,25.47,25.44,25.46,45177.0,23.28,23.28,23.2526,23.2709,45177.0
2018-05-25 15:45:00,25.45,25.48,25.44,25.48,22076.0,23.2617,23.2892,23.2526,23.2892,22076.0
2018-05-25 15:50:00,25.48,25.5,25.46,25.47,55002.0,23.2892,23.3074,23.2709,23.28,55002.0
2018-05-25 15:55:00,25.46,25.48,25.45,25.45,131643.0,23.2709,23.2892,23.2617,23.2617,131643.0
2018-05-29 09:30:00,25.35,25.49,25.26,25.47,18944.0,23.1703,23.2983,23.0881,23.28,18944.0
2018-05-29 09:35:00,25.43,25.61,25.4,25.61,24920.0,23.2435,23.408,23.216,23.408,24920.0
2018-05-29 09:40:00,25.62,25.63,25.41,25.52,30499.0,23.4171,23.4263,23.2252,23.3257,30499.0
2018-05-29 09:45:00,25.53,25.63,25.53,25.63,9075.0,23.3349,23.4263,23.3349,23.4263,9075.0
2018-05-29 09:50:00,25.63,25.68,25.6,25.63,16496.0,23.4263,23.472,23.3988,23.4263,16496.0
2018-05-29 09:55:00,25.63,25.69,25.55,25.65,29052.0,23.4263,23.4811,23.3531,23.4445,29052.0
2018-05-29 10:00:00,25.65,25.74,25.63,25.74,11545.0,23.4445,23.5268,23.4263,23.5268,11545.0
2018-05-29 10:05:00,25.75,25.76,25.7,25.72,12628.0,23.5359,23.5451,23.4902,23.5085,12628.0
2018-05-29 10:10:00,25.71,25.74,25.66,25.71,59646.0,23.4994,23.5268,23.4537,23.4994,59646.0
2018-05-29 10:15:00,25.69,25.74,25.65,25.73,46862.0,23.4811,23.5268,23.4445,23.5177,46862.0
2018-05-29 10:20:00,25.72,25.76,25.7,25.72,35107.0,23.5085,23.5451,23.4902,23.5085,35107.0
2018-05-29 10:25:00,25.73,25.77,25.71,25.76,35457.0,23.5177,23.5542,23.4994,23.5451,35457.0
2018-05-29 10:30:00,25.76,25.83,25.75,25.83,13646.0,23.5451,23.6091,23.5359,23.6091,13646.0
2018-05-29 10:35:00,25.83,25.87,25.81,25.87,23926.0,23.6091,23.6456,23.5908,23.6456,23926.0
2018-05-29 10:40:00,25.86,25.86,25.83,25.86,17236.0,23.6365,23.6365,23.6091,23.6365,17236.0
2018-05-29 10:45:00,25.86,25.92,25.86,25.87,53670.0,23.6365,23.6913,23.6365,23.6456,53670.0
2018-05-29 10:50:00,25.86,25.91,25.75,25.8,82466.0,23.6365,23.6822,23.5359,23.5816,82466.0
2018-05-29 10:55:00,25.78,25.87,25.78,25.86,27061.0,23.5634,23.6456,23.5634,23.6365,27061.0
2018-05-29 11:00:00,25.85,25.87,25.8,25.84,58551.0,23.6273,23.6456,23.5816,23.6182,58551.0
2018-05-29 11:05:00,25.83,25.86,25.8,25.83,26255.0,23.6091,23.6365,23.5816,23.6091,26255.0
2018-05-29 11:10:00,25.82,25.83,25.78,25.83,18760.0,23.5999,23.6091,23.5634,23.6091,18760.0
2018-05-29 11:15:00,25.84,25.86,25.8,25.82,13832.0,23.6182,23.6365,23.5816,23.5999,13832.0
2018-05-29 11:20:00,25.82,25.91,25.82,25.9,29332.0,23.5999,23.6822,23.5999,23.673,29332.0
2018-05-29 11:25:00,25.89,25.9,25.86,25.87,13843.0,23.6639,23.673,23.6365,23.6456,13843.0
2018-05-29 11:30:00,25.87,25.88,25.81,25.81,22123.0,23.6456,23.6548,23.5908,23.5908,22123.0
2018-05-29 11:35:00,25.81,25.84,25.79,25.79,9989.0,23.5908,23.6182,23.5725,23.5725,9989.0
2018-05-29 11:40:00,25.79,25.79,25.68,25.69,15494.0,23.5725,23.5725,23.472,23.4811,15494.0
2018-05-29 11:45:00,25.69,25.7,25.63,25.63,16825.0,23.4811,23.4902,23.4263,23.4263,16825.0
2018-05-29 11:50:00,25.62,25.65,25.52,25.53,105365.0,23.4171,23.4445,23.3257,23.3349,105365.0
2018-05-29 11:55:00,25.54,25.56,25.49,25.54,32092.0,23.344,23.3623,23.2983,23.344,32092.0
2018-05-29 12:00:00,25.53,25.54,25.42,25.44,37792.0,23.3349,23.344,23.2343,23.2526,37792.0
2018-05-29 12:05:00,25.44,25.53,25.42,25.42,24626.0,23.2526,23.3349,23.2343,23.2343,24626.0
2018-05-29 12:10:00,25.43,25.44,25.35,25.35,22070.0,23.2435,23.2526,23.1703,23.1703,22070.0
2018-05-29 12:15:00,25.37,25.41,25.33,25.37,23541.0,23.1886,23.2252,23.1521,23.1886,23541.0
2018-05-29 12:20:00,25.36,25.39,25.32,25.36,14667.0,23.1795,23.2069,23.1429,23.1795,14667.0
2018-05-29 12:25:00,25.37,25.46,25.36,25.4,8138.0,23.1886,23.2709,23.1795,23.216,8138.0
2018-05-29 12:30:00,25.4,25.46,25.38,25.44,5900.0,23.216,23.2709,23.1978,23.2526,5900.0
2018-05-29 12:35:00,25.44,25.49,25.42,25.49,16837.0,23.2526,23.2983,23.2343,23.2983,16837.0
2018-05-29 12:40:00,25.48,25.55,25.47,25.52,15504.0,23.2892,23.3531,23.28,23.3257,15504.0
2018-05-29 12:45:00,25.52,25.55,25.47,25.49,37424.0,23.3257,23.3531,23.28,23.2983,37424.0
2018-05-29 12:50:00,25.49,25.5,25.46,25.49,8000.0,23.2983,23.3074,23.2709,23.2983,8000.0
2018-05-29 12:55:00,25.5,25.54,25.49,25.53,9258.0,23.3074,23.344,23.2983,23.3349,9258.0
2018-05-29 13:00:00,25.53,25.55,25.51,25.52,6600.0,23.3349,23.3531,23.3166,23.3257,6600.0
2018-05-29 13:05:00,25.51,25.52,25.43,25.44,13970.0,23.3166,23.3257,23.2435,23.2526,13970.0
2018-05-29 13:10:00,25.45,25.45,25.42,25.44,4300.0,23.2617,23.2617,23.2343,23.2526,4300.0
2018-05-29 13:15:00,25.44,25.46,25.41,25.46,7752.0,23.2526,23.2709,23.2252,23.2709,7752.0
2018-05-29 13:20:00,25.46,25.47,25.43,25.43,5525.0,23.2709,23.28,23.2435,23.2435,5525.0
2018-05-29 13:25:00,25.44,25.44,25.4,25.41,11122.0,23.2526,23.2526,23.216,23.2252,11122.0
2018-05-29 13:30:00,25.42,25.42,25.35,25.38,29880.0,23.2343,23.2343,23.1703,23.1978,29880.0
2018-05-29 13:35:00,25.38,25.52,25.38,25.52,88028.0,23.1978,23.3257,23.1978,23.3257,88028.0
2018-05-29 13:40:00,25.54,25.55,25.46,25.47,6500.0,23.344,23.3531,23.2709,23.28,6500.0
2018-05-29 13:45:00,25.47,25.49,25.47,25.49,10720.0,23.28,23.2983,23.28,23.2983,10720.0
2018-05-29 13:50:00,25.49,25.5,25.47,25.47,6589.0,23.2983,23.3074,23.28,23.28,6589.0
2018-05-29 13:55:00,25.48,25.48,25.46,25.47,5800.0,23.2892,23.2892,23.2709,23.28,5800.0
2018-05-29 14:00:00,25.46,25.47,25.39,25.4,14000.0,23.2709,23.28,23.2069,23.216,14000.0
2018-05-29 14:05:00,25.41,25.42,25.39,25.4,11501.0,23.2252,23.2343,23.2069,23.216,11501.0
2018-05-29 14:10:00,25.41,25.42,25.4,25.42,21178.0,23.2252,23.2343,23.216,23.2343,21178.0
2018-05-29 14:15:00,25.41,25.47,25.4,25.45,17000.0,23.2252,23.28,23.216,23.2617,17000.0
2018-05-29 14:20:00,25.45,25.47,25.43,25.47,22415.0,23.2617,23.28,23.2435,23.28,22415.0
2018-05-29 14:25:00,25.47,25.59,25.47,25.59,48760.0,23.28,23.3897,23.28,23.3897,48760.0
2018-05-29 14:30:00,25.58,25.63,25.56,25.62,36800.0,23.3806,23.4263,23.3623,23.4171,36800.0
2018-05-29 14:35:00,25.62,25.63,25.54,25.55,16068.0,23.4171,23.4263,23.344,23.3531,16068.0
2018-05-29 14:40:00,25.55,25.59,25.49,25.51,22768.0,23.3531,23.3897,23.2983,23.3166,22768.0
2018-05-29 14:45:00,25.52,25.56,25.52,25.54,23200.0,23.3257,23.3623,23.3257,23.344,23200.0
2018-05-29 14:50:00,25.54,25.55,25.48,25.49,38747.0,23.344,23.3531,23.2892,23.2983,38747.0
2018-05-29 14:55:00,25.49,25.51,25.46,25.48,23605.0,23.2983,23.3166,23.2709,23.2892,23605.0
2018-05-29 15:00:00,25.47,25.5,25.47,25.48,7964.0,23.28,23.3074,23.28,23.2892,7964.0
2018-05-29 15:05:00,25.49,25.5,25.46,25.48,21321.0,23.2983,23.3074,23.2709,23.2892,21321.0
2018-05-29 15:10:00,25.48,25.48,25.44,25.44,13513.0,23.2892,23.2892,23.2526,23.2526,13513.0
2018-05-29 15:15:00,25.44,25.46,25.42,25.44,15892.0,23.2526,23.2709,23.2343,23.2526,15892.0
2018-05-29 15:20:00,25.44,25.45,25.43,25.44,9200.0,23.2526,23.2617,23.2435,23.2526,9200.0
2018-05-29 15:25:00,25.44,25.46,25.43,25.46,12677.0,23.2526,23.2709,23.2435,23.2709,12677.0
2018-05-29 15:30:00,25.46,25.47,25.43,25.45,22540.0,23.2709,23.28,23.2435,23.2617,22540.0
2018-05-29 15:35:00,25.45,25.51,25.44,25.47,22944.0,23.2617,23.3166,23.2526,23.28,22944.0
2018-05-29 15:40:00,25.46,25.49,25.44,25.49,27407.0,23.2709,23.2983,23.2526,23.2983,27407.0
2018-05-29 15:45:00,25.5,25.51,25.45,25.45,43558.0,23.3074,23.3166,23.2617,23.2617,43558.0
2018-05-29 15:50:00,25.46,25.46,25.4,25.41,52629.0,23.2709,23.2709,23.216,23.2252,52629.0
2018-05-29 15:55:00,25.41,25.42,25.37,25.37,125250.0,23.2252,23.2343,23.1886,23.1886,125250.0
2018-05-30 09:30:00,25.43,25.43,25.13,25.31,63906.0,23.2435,23.2435,22.9693,23.1338,63906.0
2018-05-30 09:35:00,25.28,25.38,25.22,25.28,19989.0,23.1064,23.1978,23.0515,23.1064,19989.0
2018-05-30 09:40:00,25.29,25.34,25.15,25.19,26184.0,23.1155,23.1612,22.9875,23.0241,26184.0
2018-05-30 09:45:00,25.17,25.27,25.15,25.26,14608.0,23.0058,23.0972,22.9875,23.0881,14608.0
2018-05-30 09:50:00,25.23,25.33,25.19,25.33,20835.0,23.0607,23.1521,23.0241,23.1521,20835.0
2018-05-30 09:55:00,25.36,25.43,25.32,25.42,18225.0,23.1795,23.2435,23.1429,23.2343,18225.0
2018-05-30 10:00:00,25.44,25.55,25.4,25.5,31226.0,23.2526,23.3531,23.216,23.3074,31226.0
2018-05-30 10:05:00,25.5,25.5,25.41,25.46,11502.0,23.3074,23.3074,23.2252,23.2709,11502.0
2018-05-30 10:10:00,25.45,25.5,25.3,25.5,27735.0,23.2617,23.3074,23.1246,23.3074,27735.0
2018-05-30 10:15:00,25.49,25.49,25.41,25.44,18385.0,23.2983,23.2983,23.2252,23.2526,18385.0
2018-05-30 10:20:00,25.43,25.43,25.36,25.41,10183.0,23.2435,23.2435,23.1795,23.2252,10183.0
2018-05-30 10:25:00,25.4,25.44,25.38,25.42,7796.0,23.216,23.2526,23.1978,23.2343,7796.0
2018-05-30 10:30:00,25.43,25.48,25.42,25.48,8827.0,23.2435,23.2892,23.2343,23.2892,8827.0
2018-05-30 10:35:00,25.47,25.48,25.45,25.46,10690.0,23.28,23.2892,23.2617,23.2709,10690.0
2018-05-30 10:40:00,25.46,25.51,25.43,25.48,11718.0,23.2709,23.3166,23.2435,23.2892,11718.0
2018-05-30 10:45:00,25.48,25.52,25.44,25.46,11109.0,23.2892,23.3257,23.2526,23.2709,11109.0
2018-05-30 10:50:00,25.46,25.49,25.41,25.46,8857.0,23.2709,23.2983,23.2252,23.2709,8857.0
2018-05-30 10:55:00,25.46,25.5,25.45,25.47,8556.0,23.2709,23.3074,23.2617,23.28,8556.0
2018-05-30 11:00:00,25.48,25.52,25.44,25.51,20492.0,23.2892,23.3257,23.2526,23.3166,20492.0
2018-05-30 11:05:00,25.5,25.5,25.42,25.43,9968.0,23.3074,23.3074,23.2343,23.2435,9968.0
2018-05-30 11:10:00,25.43,25.46,25.41,25.46,9230.0,23.2435,23.2709,23.2252,23.2709,9230.0
2018-05-30 11:15:00,25.46,25.51,25.46,25.51,8198.0,23.2709,23.3166,23.2709,23.3166,8198.0
2018-05-30 11:20:00,25.5,25.52,25.47,25.49,8198.0,23.3074,23.3257,23.28,23.2983,8198.0
2018-05-30 11:25:00,25.49,25.51,25.43,25.47,22401.0,23.2983,23.3166,23.2435,23.28,22401.0
2018-05-30 11:30:00,25.47,25.53,25.47,25.49,10420.0,23.28,23.3349,23.28,23.2983,10420.0
2018-05-30 11:35:00,25.49,25.51,25.47,25.49,41921.0,23.2983,23.3166,23.28,23.2983,41921.0
2018-05-30 11:40:00,25.49,25.5,25.46,25.48,10675.0,23.2983,23.3074,23.2709,23.2892,10675.0
2018-05-30 11:45:00,25.49,25.49,25.46,25.48,4307.0,23.2983,23.2983,23.2709,23.2892,4307.0
2018-05-30 11:50:00,25.48,25.48,25.43,25.47,71879.0,23.2892,23.2892,23.2435,23.28,71879.0
2018-05-30 11:55:00,25.46,25.48,25.45,25.46,38795.0,23.2709,23.2892,23.2617,23.2709,38795.0
2018-05-30 12:00:00,25.46,25.48,25.38,25.38,21199.0,23.2709,23.2892,23.1978,23.1978,21199.0
2018-05-30 12:05:00,25.39,25.42,25.38,25.4,5421.0,23.2069,23.2343,23.1978,23.216,5421.0
2018-05-30 12:10:00,25.4,25.43,25.39,25.42,3957.0,23.216,23.2435,23.2069,23.2343,3957.0
2018-05-30 12:15:00,25.42,25.45,25.39,25.39,6495.0,23.2343,23.2617,23.2069,23.2069,6495.0
2018-05-30 12:20:00,25.4,25.41,25.38,25.39,6400.0,23.216,23.2252,23.1978,23.2069,6400.0
2018-05-30 12:25:00,25.37,25.39,25.36,25.37,5973.0,23.1886,23.2069,23.1795,23.1886,5973.0
2018-05-30 12:30:00,25.37,25.4,25.37,25.39,3803.0,23.1886,23.216,23.1886,23.2069,3803.0
2018-05-30 12:35:00,25.37,25.38,25.34,25.35,6895.0,23.1886,23.1978,23.1612,23.1703,6895.0
2018-05-30 12:40:00,25.35,25.37,25.35,25.35,4675.0,23.1703,23.1886,23.1703,23.1703,4675.0
2018-05-30 12:45:00,25.35,25.36,25.34,25.35,6076.0,23.1703,23.1795,23.1612,23.1703,6076.0
2018-05-30 12:50:00,25.35,25.36,25.3,25.3,18231.0,23.1703,23.1795,23.1246,23.1246,18231.0
2018-05-30 12:55:00,25.31,25.34,25.3,25.32,2400.0,23.1338,23.1612,23.1246,23.1429,2400.0
2018-05-30 13:00:00,25.32,25.32,25.28,25.3,5503.0,23.1429,23.1429,23.1064,23.1246,5503.0
2018-05-30 13:05:00,25.3,25.32,25.27,25.31,8550.0,23.1246,23.1429,23.0972,23.1338,8550.0
2018-05-30 13:10:00,25.31,25.33,25.3,25.33,5550.0,23.1338,23.1521,23.1246,23.1521,5550.0
2018-05-30 13:15:00,25.33,25.34,25.29,25.3,10926.0,23.1521,23.1612,23.1155,23.1246,10926.0
2018-05-30 13:20:00,25.31,25.32,25.27,25.29,5000.0,23.1338,23.1429,23.0972,23.1155,5000.0
2018-05-30 13:25:00,25.29,25.31,25.27,25.31,5503.0,23.1155,23.1338,23.0972,23.1338,5503.0
2018-05-30 13:30:00,25.31,25.36,25.31,25.35,4074.0,23.1338,23.1795,23.1338,23.1703,4074.0
2018-05-30 13:35:00,25.35,25.4,25.35,25.39,3803.0,23.1703,23.216,23.1703,23.2069,3803.0
2018-05-30 13:40:00,25.38,25.4,25.34,25.35,8505.0,23.1978,23.216,23.1612,23.1703,8505.0
2018-05-30 13:45:00,25.34,25.38,25.34,25.36,15369.0,23.1612,23.1978,23.1612,23.1795,15369.0
2018-05-30 13:50:00,25.36,25.37,25.31,25.31,66587.0,23.1795,23.1886,23.1338,23.1338,66587.0
2018-05-30 13:55:00,25.32,25.39,25.32,25.39,11039.0,23.1429,23.2069,23.1429,23.2069,11039.0
2018-05-30 14:00:00,25.4,25.4,25.35,25.35,22390.0,23.216,23.216,23.1703,23.1703,22390.0
2018-05-30 14:05:00,25.36,25.38,25.34,25.37,9752.0,23.1795,23.1978,23.1612,23.1886,9752.0
2018-05-30 14:10:00,25.38,25.43,25.38,25.41,5300.0,23.1978,23.2435,23.1978,23.2252,5300.0
2018-05-30 14:15:00,25.41,25.44,25.4,25.4,10720.0,23.2252,23.2526,23.216,23.216,10720.0
2018-05-30 14:20:00,25.4,25.42,25.38,25.39,45836.0,23.216,23.2343,23.1978,23.2069,45836.0
2018-05-30 14:25:00,25.39,25.39,25.27,25.35,215583.0,23.2069,23.2069,23.0972,23.1703,215583.0
2018-05-30 14:30:00,25.35,25.46,25.33,25.45,25613.0,23.1703,23.2709,23.1521,23.2617,25613.0
2018-05-30 14:35:00,25.45,25.46,25.43,25.45,17856.0,23.2617,23.2709,23.2435,23.2617,17856.0
2018-05-30 14:40:00,25.45,25.46,25.39,25.4,40084.0,23.2617,23.2709,23.2069,23.216,40084.0
2018-05-30 14:45:00,25.39,25.46,25.39,25.46,14780.0,23.2069,23.2709,23.2069,23.2709,14780.0
2018-05-30 14:50:00,25.46,25.53,25.46,25.51,11880.0,23.2709,23.3349,23.2709,23.3166,11880.0
2018-05-30 14:55:00,25.51,25.52,25.49,25.52,11783.0,23.3166,23.3257,23.2983,23.3257,11783.0
2018-05-30 15:00:00,25.52,25.7,25.52,25.66,27508.0,23.3257,23.4902,23.3257,23.4537,27508.0
2018-05-30 15:05:00,25.66,25.66,25.61,25.61,35692.0,23.4537,23.4537,23.408,23.408,35692.0
2018-05-30 15:10:00,25.62,25.63,25.59,25.63,32175.0,23.4171,23.4263,23.3897,23.4263,32175.0
2018-05-30 15:15:00,25.63,25.64,25.62,25.64,16148.0,23.4263,23.4354,23.4171,23.4354,16148.0
2018-05-30 15:20:00,25.64,25.68,25.64,25.67,84532.0,23.4354,23.472,23.4354,23.4628,84532.0
2018-05-30 15:25:00,25.67,25.75,25.67,25.72,31434.0,23.4628,23.5359,23.4628,23.5085,31434.0
2018-05-30 15:30:00,25.72,25.76,25.72,25.75,34724.0,23.5085,23.5451,23.5085,23.5359,34724.0
2018-05-30 15:35:00,25.74,25.74,25.64,25.64,31900.0,23.5268,23.5268,23.4354,23.4354,31900.0
2018-05-30 15:40:00,25.64,25.73,25.64,25.73,50152.0,23.4354,23.5177,23.4354,23.5177,50152.0
2018-05-30 15:45:00,25.74,25.76,25.7,25.76,59623.0,23.5268,23.5451,23.4902,23.5451,59623.0
2018-05-30 15:50:00,25.77,25.82,25.74,25.79,112618.0,23.5542,23.5999,23.5268,23.5725,112618.0
2018-05-30 15:55:00,25.79,25.81,25.74,25.75,177544.0,23.5725,23.5908,23.5268,23.5359,177544.0
2018-05-31 09:30:00,25.63,25.97,25.58,25.73,323640.0,23.4263,23.737,23.3806,23.5177,323640.0
2018-05-31 09:35:00,25.72,25.77,25.36,25.38,32046.0,23.5085,23.5542,23.1795,23.1978,32046.0
2018-05-31 09:40:00,25.39,25.43,25.24,25.31,90672.0,23.2069,23.2435,23.0698,23.1338,90672.0
2018-05-31 09:45:00,25.3,25.31,25.06,25.1,107926.0,23.1246,23.1338,22.9053,22.9418,107926.0
2018-05-31 09:50:00,25.07,25.09,24.47,24.57,201748.0,22.9144,22.9327,22.366,22.4574,201748.0
2018-05-31 09:55:00,24.56,24.62,24.25,24.25,105348.0,22.4483,22.5031,22.1649,22.1649,105348.0
2018-05-31 10:00:00,24.25,24.47,24.15,24.44,146318.0,22.1649,22.366,22.0735,22.3386,146318.0
2018-05-31 10:05:00,24.4,24.55,24.35,24.45,97715.0,22.302,22.4391,22.2563,22.3477,97715.0
2018-05-31 10:10:00,24.42,24.58,24.38,24.55,92959.0,22.3203,22.4665,22.2837,22.4391,92959.0
2018-05-31 10:15:00,24.56,24.66,24.53,24.6,52603.0,22.4483,22.5397,22.4208,22.4848,52603.0
2018-05-31 10:20:00,24.59,24.78,24.59,24.63,53546.0,22.4757,22.6493,22.4757,22.5122,53546.0
2018-05-31 10:25:00,24.61,24.62,24.4,24.4,31345.0,22.494,22.5031,22.302,22.302,31345.0
2018-05-31 10:30:00,24.39,24.43,24.3,24.42,47911.0,22.2929,22.3294,22.2106,22.3203,47911.0
2018-05-31 10:35:00,24.42,24.47,24.28,24.32,44484.0,22.3203,22.366,22.1923,22.2289,44484.0
2018-05-31 10:40:00,24.32,24.33,24.19,24.22,35858.0,22.2289,22.238,22.1101,22.1375,35858.0
2018-05-31 10:45:00,24.21,24.21,24.05,24.07,50073.0,22.1284,22.1284,21.9821,22.0004,50073.0
2018-05-31 10:50:00,24.08,24.1,23.97,24.06,74347.0,22.0095,22.0278,21.909,21.9913,74347.0
2018-05-31 10:55:00,24.06,24.13,24.04,24.07,26806.0,21.9913,22.0552,21.973,22.0004,26806.0
2018-05-31 11:00:00,24.06,24.12,23.92,24.12,66451.0,21.9913,22.0461,21.8633,22.0461,66451.0
2018-05-31 11:05:00,24.13,24.13,24.04,24.08,26430.0,22.0552,22.0552,21.973,22.0095,26430.0
2018-05-31 11:10:00,24.08,24.26,24.08,24.12,56607.0,22.0095,22.1741,22.0095,22.0461,56607.0
2018-05-31 11:15:00,24.12,24.14,24.0,24.0,28571.0,22.0461,22.0644,21.9364,21.9364,28571.0
2018-05-31 11:20:00,24.0,24.07,23.97,24.0,41147.0,21.9364,22.0004,21.909,21.9364,41147.0
2018-05-31 11:25:00,24.0,24.1,24.0,24.09,22045.0,21.9364,22.0278,21.9364,22.0187,22045.0
2018-05-31 11:30:00,24.08,24.23,24.06,24.21,51363.0,22.0095,22.1466,21.9913,22.1284,51363.0
2018-05-31 11:35:00,24.21,24.41,24.2,24.35,41808.0,22.1284,22.3112,22.1192,22.2563,41808.0
2018-05-31 11:40:00,24.36,24.52,24.36,24.5,62915.0,22.2655,22.4117,22.2655,22.3934,62915.0
2018-05-31 11:45:00,24.5,24.51,24.41,24.41,75607.0,22.3934,22.4026,22.3112,22.3112,75607.0
2018-05-31 11:50:00,24.42,24.5,24.4,24.46,37032.0,22.3203,22.3934,22.302,22.3569,37032.0
2018-05-31 11:55:00,24.46,24.49,24.44,24.47,29200.0,22.3569,22.3843,22.3386,22.366,29200.0
2018-05-31 12:00:00,24.47,24.48,24.36,24.37,29457.0,22.366,22.3751,22.2655,22.2746,29457.0
2018-05-31 12:05:00,24.38,24.45,24.33,24.33,29812.0,22.2837,22.3477,22.238,22.238,29812.0
2018-05-31 12:10:00,24.33,24.35,24.29,24.32,25491.0,22.238,22.2563,22.2015,22.2289,25491.0
2018-05-31 12:15:00,24.32,24.34,24.3,24.3,30821.0,22.2289,22.2472,22.2106,22.2106,30821.0
2018-05-31 12:20:00,24.29,24.31,24.22,24.24,23602.0,22.2015,22.2198,22.1375,22.1558,23602.0
2018-05-31 12:25:00,24.24,24.3,24.23,24.3,21903.0,22.1558,22.2106,22.1466,22.2106,21903.0
2018-05-31 12:30:00,24.3,24.3,24.18,24.19,33729.0,22.2106,22.2106,22.1009,22.1101,33729.0
2018-05-31 12:35:00,24.2,24.22,24.09,24.1,16378.0,22.1192,22.1375,22.0187,22.0278,16378.0
2018-05-31 12:40:00,24.09,24.17,24.09,24.17,14708.0,22.0187,22.0918,22.0187,22.0918,14708.0
2018-05-31 12:45:00,24.17,24.26,24.17,24.25,27130.0,22.0918,22.1741,22.0918,22.1649,27130.0
2018-05-31 12:50:00,24.25,24.3,24.22,24.3,28669.0,22.1649,22.2106,22.1375,22.2106,28669.0
2018-05-31 12:55:00,24.29,24.29,24.21,24.23,25529.0,22.2015,22.2015,22.1284,22.1466,25529.0
2018-05-31 13:00:00,24.23,24.25,24.2,24.23,27700.0,22.1466,22.1649,22.1192,22.1466,27700.0
2018-05-31 13:05:00,24.23,24.23,24.09,24.1,27921.0,22.1466,22.1466,22.0187,22.0278,27921.0
2018-05-31 13:10:00,24.1,24.1,24.05,24.05,15577.0,22.0278,22.0278,21.9821,21.9821,15577.0
2018-05-31 13:15:00,24.05,24.08,24.02,24.05,15934.0,21.9821,22.0095,21.9547,21.9821,15934.0
2018-05-31 13:20:00,24.06,24.06,23.97,23.98,58307.0,21.9913,21.9913,21.909,21.9181,58307.0
2018-05-31 13:25:00,23.97,23.97,23.87,23.91,39478.0,21.909,21.909,21.8176,21.8542,39478.0
2018-05-31 13:30:00,23.91,23.94,23.86,23.92,28335.0,21.8542,21.8816,21.8085,21.8633,28335.0
2018-05-31 13:35:00,23.93,23.95,23.9,23.9,16144.0,21.8724,21.8907,21.845,21.845,16144.0
2018-05-31 13:40:00,23.9,23.95,23.88,23.95,23543.0,21.845,21.8907,21.8267,21.8907,23543.0
2018-05-31 13:45:00,23.95,23.98,23.84,23.89,28515.0,21.8907,21.9181,21.7902,21.8359,28515.0
2018-05-31 13:50:00,23.9,23.92,23.78,23.81,26642.0,21.845,21.8633,21.7353,21.7628,26642.0
2018-05-31 13:55:00,23.81,23.91,23.8,23.89,31843.0,21.7628,21.8542,21.7536,21.8359,31843.0
2018-05-31 14:00:00,23.88,23.91,23.87,23.88,28255.0,21.8267,21.8542,21.8176,21.8267,28255.0
2018-05-31 14:05:00,23.89,23.96,23.88,23.88,23337.0,21.8359,21.8999,21.8267,21.8267,23337.0
2018-05-31 14:10:00,23.88,23.96,23.87,23.93,34806.0,21.8267,21.8999,21.8176,21.8724,34806.0
2018-05-31 14:15:00,23.94,23.95,23.83,23.85,24418.0,21.8816,21.8907,21.781,21.7993,24418.0
2018-05-31 14:20:00,23.85,23.89,23.81,23.83,24749.0,21.7993,21.8359,21.7628,21.781,24749.0
2018-05-31 14:25:00,23.83,23.89,23.82,23.87,31525.0,21.781,21.8359,21.7719,21.8176,31525.0
2018-05-31 14:30:00,23.86,23.92,23.86,23.9,43958.0,21.8085,21.8633,21.8085,21.845,43958.0
2018-05-31 14:35:00,23.9,23.91,23.83,23.83,40956.0,21.845,21.8542,21.781,21.781,40956.0
2018-05-31 14:40:00,23.83,23.84,23.66,23.76,58024.0,21.781,21.7902,21.6257,21.7171,58024.0
2018-05-31 14:45:00,23.75,23.76,23.72,23.73,82278.0,21.7079,21.7171,21.6805,21.6896,82278.0
2018-05-31 14:50:00,23.73,23.91,23.69,23.89,119986.0,21.6896,21.8542,21.6531,21.8359,119986.0
2018-05-31 14:55:00,23.88,23.91,23.74,23.78,63790.0,21.8267,21.8542,21.6988,21.7353,63790.0
2018-05-31 15:00:00,23.78,23.85,23.78,23.82,73522.0,21.7353,21.7993,21.7353,21.7719,73522.0
2018-05-31 15:05:00,23.82,23.99,23.81,23.98,104353.0,21.7719,21.9273,21.7628,21.9181,104353.0
2018-05-31 15:10:00,23.99,24.01,23.87,23.91,149704.0,21.9273,21.9456,21.8176,21.8542,149704.0
2018-05-31 15:15:00,23.91,24.01,23.9,24.01,44631.0,21.8542,21.9456,21.845,21.9456,44631.0
2018-05-31 15:20:00,24.01,24.01,23.92,23.94,43984.0,21.9456,21.9456,21.8633,21.8816,43984.0
2018-05-31 15:25:00,23.94,24.09,23.94,24.09,60993.0,21.8816,22.0187,21.8816,22.0187,60993.0
2018-05-31 15:30:00,24.09,24.17,24.0,24.05,100091.0,22.0187,22.0918,21.9364,21.9821,100091.0
2018-05-31 15:35:00,24.04,24.09,24.04,24.07,105482.0,21.973,22.0187,21.973,22.0004,105482.0
2018-05-31 15:40:00,24.08,24.08,23.91,23.99,127471.0,22.0095,22.0095,21.8542,21.9273,127471.0
2018-05-31 15:45:00,23.98,24.01,23.94,23.96,181822.0,21.9181,21.9456,21.8816,21.8999,181822.0
2018-05-31 15:50:00,23.95,23.95,23.9,23.95,235594.0,21.8907,21.8907,21.845,21.8907,235594.0
2018-05-31 15:55:00,23.95,23.95,23.84,23.89,461589.0,21.8907,21.8907,21.7902,21.8359,461589.0
2018-06-01 09:30:00,22.65,22.89,21.78,21.97,688462.0,20.7025,20.9219,19.9073,20.081,688462.0
2018-06-01 09:35:00,21.96,21.96,21.33,21.46,758946.0,20.0718,20.0718,19.496,19.6148,758946.0
2018-06-01 09:40:00,21.46,21.8,21.43,21.77,709258.0,19.6148,19.9256,19.5874,19.8982,709258.0
2018-06-01 09:45:00,21.76,22.38,21.72,22.19,641313.0,19.889,20.4557,19.8525,20.282,641313.0
2018-06-01 09:50:00,22.19,22.28,21.71,21.72,563564.0,20.282,20.3643,19.8433,19.8525,563564.0
2018-06-01 09:55:00,21.72,22.06,21.62,21.94,405720.0,19.8525,20.1632,19.7611,20.0535,405720.0
2018-06-01 10:00:00,21.94,22.15,21.76,21.86,272999.0,20.0535,20.2455,19.889,19.9804,272999.0
2018-06-01 10:05:00,21.87,22.11,21.84,21.92,279861.0,19.9896,20.2089,19.9621,20.0353,279861.0
2018-06-01 10:10:00,21.92,21.92,21.66,21.7,200041.0,20.0353,20.0353,19.7976,19.8342,200041.0
2018-06-01 10:15:00,21.7,21.95,21.69,21.84,196034.0,19.8342,20.0627,19.825,19.9621,196034.0
2018-06-01 10:20:00,21.83,22.15,21.81,22.13,223490.0,19.953,20.2455,19.9347,20.2272,223490.0
2018-06-01 10:25:00,22.12,22.28,22.03,22.23,268781.0,20.2181,20.3643,20.1358,20.3186,268781.0
2018-06-01 10:30:00,22.23,22.26,21.89,21.9,311013.0,20.3186,20.346,20.0078,20.017,311013.0
2018-06-01 10:35:00,21.9,22.06,21.85,21.9,171135.0,20.017,20.1632,19.9713,20.017,171135.0
2018-06-01 10:40:00,21.9,22.06,21.88,21.96,112399.0,20.017,20.1632,19.9987,20.0718,112399.0
2018-06-01 10:45:00,21.95,22.04,21.88,21.99,115957.0,20.0627,20.1449,19.9987,20.0992,115957.0
2018-06-01 10:50:00,21.98,22.5,21.86,22.5,288031.0,20.0901,20.5654,19.9804,20.5654,288031.0
2018-06-01 10:55:00,22.46,22.5,22.25,22.26,157455.0,20.5288,20.5654,20.3369,20.346,157455.0
2018-06-01 11:00:00,22.25,22.26,22.22,22.23,88410.0,20.3369,20.346,20.3095,20.3186,88410.0
2018-06-01 11:05:00,22.22,22.23,21.92,21.92,205923.0,20.3095,20.3186,20.0353,20.0353,205923.0
2018-06-01 11:10:00,21.92,21.97,21.82,21.96,151685.0,20.0353,20.081,19.9439,20.0718,151685.0
2018-06-01 11:15:00,21.96,22.03,21.77,21.77,182370.0,20.0718,20.1358,19.8982,19.8982,182370.0
2018-06-01 11:20:00,21.78,21.88,21.75,21.77,125182.0,19.9073,19.9987,19.8799,19.8982,125182.0
2018-06-01 11:25:00,21.77,22.08,21.75,21.94,188266.0,19.8982,20.1815,19.8799,20.0535,188266.0
2018-06-01 11:30:00,21.93,21.94,21.58,21.69,308803.0,20.0444,20.0535,19.7245,19.825,308803.0
2018-06-01 11:35:00,21.69,21.75,21.65,21.68,109979.0,19.825,19.8799,19.7885,19.8159,109979.0
2018-06-01 11:40:00,21.68,21.68,21.62,21.62,118420.0,19.8159,19.8159,19.7611,19.7611,118420.0
2018-06-01 11:45:00,21.62,21.85,21.58,21.78,258943.0,19.7611,19.9713,19.7245,19.9073,258943.0
2018-06-01 11:50:00,21.78,21.85,21.7,21.82,138933.0,19.9073,19.9713,19.8342,19.9439,138933.0
2018-06-01 11:55:00,21.82,21.82,21.71,21.71,112861.0,19.9439,19.9439,19.8433,19.8433,112861.0
2018-06-01 12:00:00,21.7,21.73,21.59,21.73,104192.0,19.8342,19.8616,19.7336,19.8616,104192.0
2018-06-01 12:05:00,21.73,21.75,21.71,21.72,92033.0,19.8616,19.8799,19.8433,19.8525,92033.0
2018-06-01 12:10:00,21.72,21.8,21.7,21.79,92217.0,19.8525,19.9256,19.8342,19.9164,92217.0
2018-06-01 12:15:00,21.79,21.94,21.78,21.84,189825.0,19.9164,20.0535,19.9073,19.9621,189825.0
2018-06-01 12:20:00,21.84,21.92,21.8,21.83,73516.0,19.9621,20.0353,19.9256,19.953,73516.0
2018-06-01 12:25:00,21.84,21.88,21.83,21.88,68166.0,19.9621,19.9987,19.953,19.9987,68166.0
2018-06-01 12:30:00,21.88,21.88,21.84,21.84,40103.0,19.9987,19.9987,19.9621,19.9621,40103.0
2018-06-01 12:35:00,21.84,21.85,21.8,21.8,24264.0,19.9621,19.9713,19.9256,19.9256,24264.0
2018-06-01 12:40:00,21.8,21.8,21.76,21.76,32816.0,19.9256,19.9256,19.889,19.889,32816.0
2018-06-01 12:45:00,21.77,21.77,21.76,21.76,71264.0,19.8982,19.8982,19.889,19.889,71264.0
2018-06-01 12:50:00,21.76,21.77,21.63,21.67,145096.0,19.889,19.8982,19.7702,19.8068,145096.0
2018-06-01 12:55:00,21.67,21.71,21.64,21.71,86600.0,19.8068,19.8433,19.7793,19.8433,86600.0
2018-06-01 13:00:00,21.7,21.71,21.66,21.67,52238.0,19.8342,19.8433,19.7976,19.8068,52238.0
2018-06-01 13:05:00,21.67,21.67,21.66,21.67,18388.0,19.8068,19.8068,19.7976,19.8068,18388.0
2018-06-01 13:10:00,21.67,21.67,21.66,21.66,21456.0,19.8068,19.8068,19.7976,19.7976,21456.0
2018-06-01 13:15:00,21.66,21.66,21.65,21.66,103903.0,19.7976,19.7976,19.7885,19.7976,103903.0
2018-06-01 13:20:00,21.65,21.66,21.65,21.66,30991.0,19.7885,19.7976,19.7885,19.7976,30991.0
2018-06-01 13:25:00,21.66,21.66,21.65,21.66,23011.0,19.7976,19.7976,19.7885,19.7976,23011.0
2018-06-01 13:30:00,21.66,21.66,21.65,21.66,74772.0,19.7976,19.7976,19.7885,19.7976,74772.0
2018-06-01 13:35:00,21.66,21.66,21.65,21.66,25241.0,19.7976,19.7976,19.7885,19.7976,25241.0
2018-06-01 13:40:00,21.65,21.66,21.65,21.66,66910.0,19.7885,19.7976,19.7885,19.7976,66910.0
2018-06-01 13:45:00,21.65,21.66,21.41,21.51,199214.0,19.7885,19.7976,19.5691,19.6605,199214.0
2018-06-01 13:50:00,21.51,21.6,21.45,21.53,111374.0,19.6605,19.7428,19.6057,19.6788,111374.0
2018-06-01 13:55:00,21.52,21.64,21.52,21.59,138543.0,19.6697,19.7793,19.6697,19.7336,138543.0
2018-06-01 14:00:00,21.61,22.08,21.59,21.98,395407.0,19.7519,20.1815,19.7336,20.0901,395407.0
2018-06-01 14:05:00,21.97,22.15,21.95,22.12,181961.0,20.081,20.2455,20.0627,20.2181,181961.0
2018-06-01 14:10:00,22.12,22.13,21.89,22.01,231065.0,20.2181,20.2272,20.0078,20.1175,231065.0
2018-06-01 14:15:00,22.01,22.09,21.99,22.07,89361.0,20.1175,20.1906,20.0992,20.1724,89361.0
2018-06-01 14:20:00,22.07,22.25,22.06,22.21,150646.0,20.1724,20.3369,20.1632,20.3003,150646.0
2018-06-01 14:25:00,22.21,22.22,21.91,22.01,248063.0,20.3003,20.3095,20.0261,20.1175,248063.0
2018-06-01 14:30:00,22.02,22.02,22.01,22.01,15480.0,20.1267,20.1267,20.1175,20.1175,15480.0
2018-06-01 14:35:00,22.01,22.18,22.01,22.16,152858.0,20.1175,20.2729,20.1175,20.2546,152858.0
2018-06-01 14:40:00,22.16,22.19,22.02,22.06,118831.0,20.2546,20.282,20.1267,20.1632,118831.0
2018-06-01 14:45:00,22.05,22.06,21.86,21.94,108535.0,20.1541,20.1632,19.9804,20.0535,108535.0
2018-06-01 14:50:00,21.94,21.94,21.93,21.94,18730.0,20.0535,20.0535,20.0444,20.0535,18730.0
2018-06-01 14:55:00,21.94,21.94,21.93,21.94,23711.0,20.0535,20.0535,20.0444,20.0535,23711.0
2018-06-01 15:00:00,21.93,21.94,21.93,21.93,26786.0,20.0444,20.0535,20.0444,20.0444,26786.0
2018-06-01 15:05:00,21.93,21.94,21.9,21.9,45024.0,20.0444,20.0535,20.017,20.017,45024.0
2018-06-01 15:10:00,21.91,21.91,21.66,21.74,375969.0,20.0261,20.0261,19.7976,19.8707,375969.0
2018-06-01 15:15:00,21.73,21.81,21.62,21.62,215467.0,19.8616,19.9347,19.7611,19.7611,215467.0
2018-06-01 15:20:00,21.63,21.77,21.63,21.77,77931.0,19.7702,19.8982,19.7702,19.8982,77931.0
2018-06-01 15:25:00,21.77,21.77,21.76,21.76,35816.0,19.8982,19.8982,19.889,19.889,35816.0
2018-06-01 15:30:00,21.76,21.9,21.7,21.71,297687.0,19.889,20.017,19.8342,19.8433,297687.0
2018-06-01 15:35:00,21.71,21.81,21.7,21.73,171344.0,19.8433,19.9347,19.8342,19.8616,171344.0
2018-06-01 15:40:00,21.73,21.78,21.66,21.66,138752.0,19.8616,19.9073,19.7976,19.7976,138752.0
2018-06-01 15:45:00,21.67,21.84,21.63,21.82,302501.0,19.8068,19.9621,19.7702,19.9439,302501.0
2018-06-01 15:50:00,21.82,21.85,21.69,21.79,237861.0,19.9439,19.9713,19.825,19.9164,237861.0
2018-06-01 15:55:00,21.79,21.79,21.74,21.76,400279.0,19.9164,19.9164,19.8707,19.889,400279.0
2018-06-04 09:30:00,21.85,22.24,21.75,22.05,246528.0,19.9713,20.3277,19.8799,20.1541,246528.0
2018-06-04 09:35:00,22.03,22.03,21.82,21.94,104546.0,20.1358,20.1358,19.9439,20.0535,104546.0
2018-06-04 09:40:00,21.94,22.08,21.88,22.08,96900.0,20.0535,20.1815,19.9987,20.1815,96900.0
2018-06-04 09:45:00,22.07,22.39,22.07,22.25,160848.0,20.1724,20.4648,20.1724,20.3369,160848.0
2018-06-04 09:50:00,22.26,22.32,22.24,22.31,136662.0,20.346,20.4009,20.3277,20.3917,136662.0
2018-06-04 09:55:00,22.32,22.34,22.26,22.27,52385.0,20.4009,20.4191,20.346,20.3552,52385.0
2018-06-04 10:00:00,22.27,22.5,22.27,22.44,109296.0,20.3552,20.5654,20.3552,20.5105,109296.0
2018-06-04 10:05:00,22.44,22.5,22.41,22.47,64431.0,20.5105,20.5654,20.4831,20.538,64431.0
2018-06-04 10:10:00,22.47,22.49,22.4,22.42,94713.0,20.538,20.5562,20.474,20.4923,94713.0
2018-06-04 10:15:00,22.41,22.5,22.39,22.48,130808.0,20.4831,20.5654,20.4648,20.5471,130808.0
2018-06-04 10:20:00,22.49,22.53,22.44,22.44,112122.0,20.5562,20.5928,20.5105,20.5105,112122.0
2018-06-04 10:25:00,22.44,22.5,22.42,22.49,43459.0,20.5105,20.5654,20.4923,20.5562,43459.0
2018-06-04 10:30:00,22.49,22.5,22.48,22.49,33024.0,20.5562,20.5654,20.5471,20.5562,33024.0
2018-06-04 10:35:00,22.5,22.51,22.34,22.39,195632.0,20.5654,20.5745,20.4191,20.4648,195632.0
2018-06-04 10:40:00,22.38,22.46,22.38,22.41,41671.0,20.4557,20.5288,20.4557,20.4831,41671.0
2018-06-04 10:45:00,22.41,22.41,22.38,22.38,20666.0,20.4831,20.4831,20.4557,20.4557,20666.0
2018-06-04 10:50:00,22.39,22.46,22.38,22.46,35250.0,20.4648,20.5288,20.4557,20.5288,35250.0
2018-06-04 10:55:00,22.46,22.5,22.45,22.48,56562.0,20.5288,20.5654,20.5197,20.5471,56562.0
2018-06-04 11:00:00,22.48,22.5,22.47,22.5,29254.0,20.5471,20.5654,20.538,20.5654,29254.0
2018-06-04 11:05:00,22.5,22.66,22.48,22.66,110838.0,20.5654,20.7116,20.5471,20.7116,110838.0
2018-06-04 11:10:00,22.67,22.77,22.66,22.7,86927.0,20.7208,20.8122,20.7116,20.7482,86927.0
2018-06-04 11:15:00,22.7,22.84,22.69,22.84,48640.0,20.7482,20.8762,20.7391,20.8762,48640.0
2018-06-04 11:20:00,22.84,22.91,22.82,22.9,70623.0,20.8762,20.9401,20.8579,20.931,70623.0
2018-06-04 11:25:00,22.9,23.09,22.89,23.09,66940.0,20.931,21.1047,20.9219,21.1047,66940.0
2018-06-04 11:30:00,23.09,23.09,22.96,23.05,57576.0,21.1047,21.1047,20.9858,21.0681,57576.0
2018-06-04 11:35:00,23.05,23.15,23.05,23.12,46270.0,21.0681,21.1595,21.0681,21.1321,46270.0
2018-06-04 11:40:00,23.12,23.15,23.07,23.1,41002.0,21.1321,21.1595,21.0864,21.1138,41002.0
2018-06-04 11:45:00,23.09,23.1,23.0,23.0,42671.0,21.1047,21.1138,21.0224,21.0224,42671.0
2018-06-04 11:50:00,23.01,23.01,22.84,22.89,69762.0,21.0315,21.0315,20.8762,20.9219,69762.0
2018-06-04 11:55:00,22.89,22.99,22.89,22.98,68088.0,20.9219,21.0133,20.9219,21.0041,68088.0
2018-06-04 12:00:00,22.98,22.99,22.96,22.98,25617.0,21.0041,21.0133,20.9858,21.0041,25617.0
2018-06-04 12:05:00,22.98,22.98,22.92,22.92,43996.0,21.0041,21.0041,20.9493,20.9493,43996.0
2018-06-04 12:10:00,22.92,22.93,22.92,22.93,9700.0,20.9493,20.9584,20.9493,20.9584,9700.0
2018-06-04 12:15:00,22.93,22.93,22.92,22.93,11810.0,20.9584,20.9584,20.9493,20.9584,11810.0
2018-06-04 12:20:00,22.93,23.0,22.92,22.98,57355.0,20.9584,21.0224,20.9493,21.0041,57355.0
2018-06-04 12:25:00,22.98,23.0,22.98,22.98,13578.0,21.0041,21.0224,21.0041,21.0041,13578.0
2018-06-04 12:30:00,22.98,23.06,22.98,23.03,59498.0,21.0041,21.0772,21.0041,21.0498,59498.0
2018-06-04 12:35:00,23.04,23.05,23.02,23.04,21285.0,21.059,21.0681,21.0407,21.059,21285.0
2018-06-04 12:40:00,23.04,23.05,22.94,22.94,48906.0,21.059,21.0681,20.9676,20.9676,48906.0
2018-06-04 12:45:00,22.94,22.95,22.91,22.91,22080.0,20.9676,20.9767,20.9401,20.9401,22080.0
2018-06-04 12:50:00,22.92,22.92,22.88,22.89,23826.0,20.9493,20.9493,20.9127,20.9219,23826.0
2018-06-04 12:55:00,22.88,22.89,22.86,22.86,28833.0,20.9127,20.9219,20.8944,20.8944,28833.0
2018-06-04 13:00:00,22.86,22.97,22.85,22.9,54746.0,20.8944,20.995,20.8853,20.931,54746.0
2018-06-04 13:05:00,22.9,22.91,22.83,22.84,37420.0,20.931,20.9401,20.867,20.8762,37420.0
2018-06-04 13:10:00,22.84,22.86,22.82,22.83,21939.0,20.8762,20.8944,20.8579,20.867,21939.0
2018-06-04 13:15:00,22.82,22.85,22.77,22.8,60848.0,20.8579,20.8853,20.8122,20.8396,60848.0
2018-06-04 13:20:00,22.8,22.81,22.77,22.8,31879.0,20.8396,20.8487,20.8122,20.8396,31879.0
2018-06-04 13:25:00,22.8,22.82,22.79,22.82,22215.0,20.8396,20.8579,20.8305,20.8579,22215.0
2018-06-04 13:30:00,22.82,22.82,22.79,22.8,43800.0,20.8579,20.8579,20.8305,20.8396,43800.0
2018-06-04 13:35:00,22.8,22.87,22.79,22.87,49352.0,20.8396,20.9036,20.8305,20.9036,49352.0
2018-06-04 13:40:00,22.87,22.99,22.86,22.99,23760.0,20.9036,21.0133,20.8944,21.0133,23760.0
2018-06-04 13:45:00,22.98,23.13,22.98,23.13,75104.0,21.0041,21.1412,21.0041,21.1412,75104.0
2018-06-04 13:50:00,23.13,23.21,23.12,23.14,54990.0,21.1412,21.2143,21.1321,21.1504,54990.0
2018-06-04 13:55:00,23.15,23.21,23.13,23.21,24328.0,21.1595,21.2143,21.1412,21.2143,24328.0
2018-06-04 14:00:00,23.21,23.43,23.2,23.38,88697.0,21.2143,21.4154,21.2052,21.3697,88697.0
2018-06-04 14:05:00,23.38,23.46,23.37,23.42,73511.0,21.3697,21.4428,21.3606,21.4063,73511.0
2018-06-04 14:10:00,23.43,23.44,23.4,23.43,54121.0,21.4154,21.4246,21.388,21.4154,54121.0
2018-06-04 14:15:00,23.44,23.52,23.44,23.51,83015.0,21.4246,21.4977,21.4246,21.4885,83015.0
2018-06-04 14:20:00,23.52,23.57,23.51,23.55,67274.0,21.4977,21.5434,21.4885,21.5251,67274.0
2018-06-04 14:25:00,23.56,23.56,23.48,23.52,56311.0,21.5342,21.5342,21.4611,21.4977,56311.0
2018-06-04 14:30:00,23.52,23.59,23.52,23.59,51065.0,21.4977,21.5617,21.4977,21.5617,51065.0
2018-06-04 14:35:00,23.59,23.64,23.55,23.62,51492.0,21.5617,21.6074,21.5251,21.5891,51492.0
2018-06-04 14:40:00,23.62,23.65,23.59,23.62,45676.0,21.5891,21.6165,21.5617,21.5891,45676.0
2018-06-04 14:45:00,23.62,23.65,23.61,23.62,32645.0,21.5891,21.6165,21.5799,21.5891,32645.0
2018-06-04 14:50:00,23.63,23.63,23.58,23.6,45316.0,21.5982,21.5982,21.5525,21.5708,45316.0
2018-06-04 14:55:00,23.6,23.64,23.59,23.62,36808.0,21.5708,21.6074,21.5617,21.5891,36808.0
2018-06-04 15:00:00,23.62,23.64,23.62,23.63,31793.0,21.5891,21.6074,21.5891,21.5982,31793.0
2018-06-04 15:05:00,23.63,23.63,23.62,23.63,14399.0,21.5982,21.5982,21.5891,21.5982,14399.0
2018-06-04 15:10:00,23.62,23.79,23.62,23.75,102686.0,21.5891,21.7445,21.5891,21.7079,102686.0
2018-06-04 15:15:00,23.75,23.82,23.74,23.82,66452.0,21.7079,21.7719,21.6988,21.7719,66452.0
2018-06-04 15:20:00,23.82,23.9,23.81,23.88,73335.0,21.7719,21.845,21.7628,21.8267,73335.0
2018-06-04 15:25:00,23.89,23.97,23.88,23.89,60507.0,21.8359,21.909,21.8267,21.8359,60507.0
2018-06-04 15:30:00,23.89,23.93,23.87,23.89,50384.0,21.8359,21.8724,21.8176,21.8359,50384.0
2018-06-04 15:35:00,23.89,23.97,23.89,23.94,124408.0,21.8359,21.909,21.8359,21.8816,124408.0
2018-06-04 15:40:00,23.93,24.08,23.93,24.01,141869.0,21.8724,22.0095,21.8724,21.9456,141869.0
2018-06-04 15:45:00,24.02,24.04,23.98,23.98,109083.0,21.9547,21.973,21.9181,21.9181,109083.0
2018-06-04 15:50:00,23.99,24.0,23.98,23.99,233457.0,21.9273,21.9364,21.9181,21.9273,233457.0
2018-06-04 15:55:00,24.0,24.05,23.99,24.03,373247.0,21.9364,21.9821,21.9273,21.9638,373247.0
2018-06-05 09:30:00,24.01,24.01,23.31,23.87,149866.0,21.9456,21.9456,21.3057,21.8176,149866.0
2018-06-05 09:35:00,23.86,23.9,23.74,23.78,95091.0,21.8085,21.845,21.6988,21.7353,95091.0
2018-06-05 09:40:00,23.77,23.98,23.72,23.85,78734.0,21.7262,21.9181,21.6805,21.7993,78734.0
2018-06-05 09:45:00,23.86,24.14,23.76,23.96,76109.0,21.8085,22.0644,21.7171,21.8999,76109.0
2018-06-05 09:50:00,23.96,23.96,23.76,23.76,53762.0,21.8999,21.8999,21.7171,21.7171,53762.0
2018-06-05 09:55:00,23.75,23.93,23.75,23.84,50915.0,21.7079,21.8724,21.7079,21.7902,50915.0
2018-06-05 10:00:00,23.84,24.09,23.79,24.07,80015.0,21.7902,22.0187,21.7445,22.0004,80015.0
2018-06-05 10:05:00,24.06,24.17,24.03,24.13,66155.0,21.9913,22.0918,21.9638,22.0552,66155.0
2018-06-05 10:10:00,24.14,24.21,24.05,24.06,76276.0,22.0644,22.1284,21.9821,21.9913,76276.0
2018-06-05 10:15:00,24.07,24.27,24.07,24.25,68452.0,22.0004,22.1832,22.0004,22.1649,68452.0
2018-06-05 10:20:00,24.26,24.47,24.23,24.38,118638.0,22.1741,22.366,22.1466,22.2837,118638.0
2018-06-05 10:25:00,24.38,24.38,24.21,24.22,61954.0,22.2837,22.2837,22.1284,22.1375,61954.0
2018-06-05 10:30:00,24.22,24.25,24.09,24.13,56180.0,22.1375,22.1649,22.0187,22.0552,56180.0
2018-06-05 10:35:00,24.12,24.12,23.99,24.01,37444.0,22.0461,22.0461,21.9273,21.9456,37444.0
2018-06-05 10:40:00,24.0,24.09,23.99,24.05,65184.0,21.9364,22.0187,21.9273,21.9821,65184.0
2018-06-05 10:45:00,24.05,24.07,23.96,23.98,35202.0,21.9821,22.0004,21.8999,21.9181,35202.0
2018-06-05 10:50:00,23.99,24.0,23.91,23.95,35065.0,21.9273,21.9364,21.8542,21.8907,35065.0
2018-06-05 10:55:00,23.95,24.13,23.93,24.13,31684.0,21.8907,22.0552,21.8724,22.0552,31684.0
2018-06-05 11:00:00,24.13,24.17,24.12,24.14,39816.0,22.0552,22.0918,22.0461,22.0644,39816.0
2018-06-05 11:05:00,24.15,24.2,24.14,24.14,47453.0,22.0735,22.1192,22.0644,22.0644,47453.0
2018-06-05 11:10:00,24.15,24.2,24.14,24.14,23263.0,22.0735,22.1192,22.0644,22.0644,23263.0
2018-06-05 11:15:00,24.14,24.25,24.14,24.25,36988.0,22.0644,22.1649,22.0644,22.1649,36988.0
2018-06-05 11:20:00,24.25,24.28,24.23,24.24,21286.0,22.1649,22.1923,22.1466,22.1558,21286.0
2018-06-05 11:25:00,24.24,24.29,24.24,24.29,52960.0,22.1558,22.2015,22.1558,22.2015,52960.0
2018-06-05 11:30:00,24.3,24.35,24.28,24.34,23487.0,22.2106,22.2563,22.1923,22.2472,23487.0
2018-06-05 11:35:00,24.34,24.38,24.32,24.34,21857.0,22.2472,22.2837,22.2289,22.2472,21857.0
2018-06-05 11:40:00,24.35,24.37,24.3,24.32,43353.0,22.2563,22.2746,22.2106,22.2289,43353.0
2018-06-05 11:45:00,24.32,24.34,24.24,24.32,44553.0,22.2289,22.2472,22.1558,22.2289,44553.0
2018-06-05 11:50:00,24.32,24.39,24.32,24.38,30556.0,22.2289,22.2929,22.2289,22.2837,30556.0
2018-06-05 11:55:00,24.38,24.4,24.34,24.38,19573.0,22.2837,22.302,22.2472,22.2837,19573.0
2018-06-05 12:00:00,24.38,24.44,24.37,24.38,17009.0,22.2837,22.3386,22.2746,22.2837,17009.0
2018-06-05 12:05:00,24.37,24.38,24.3,24.31,23385.0,22.2746,22.2837,22.2106,22.2198,23385.0
2018-06-05 12:10:00,24.3,24.38,24.3,24.38,27849.0,22.2106,22.2837,22.2106,22.2837,27849.0
2018-06-05 12:15:00,24.37,24.42,24.36,24.36,21897.0,22.2746,22.3203,22.2655,22.2655,21897.0
2018-06-05 12:20:00,24.36,24.45,24.36,24.44,36698.0,22.2655,22.3477,22.2655,22.3386,36698.0
2018-06-05 12:25:00,24.43,24.55,24.43,24.53,36995.0,22.3294,22.4391,22.3294,22.4208,36995.0
2018-06-05 12:30:00,24.52,24.56,24.52,24.55,19378.0,22.4117,22.4483,22.4117,22.4391,19378.0
2018-06-05 12:35:00,24.56,24.57,24.49,24.54,54243.0,22.4483,22.4574,22.3843,22.43,54243.0
2018-06-05 12:40:00,24.54,24.59,24.52,24.53,18673.0,22.43,22.4757,22.4117,22.4208,18673.0
2018-06-05 12:45:00,24.53,24.55,24.49,24.51,31778.0,22.4208,22.4391,22.3843,22.4026,31778.0
2018-06-05 12:50:00,24.51,24.59,24.51,24.58,29698.0,22.4026,22.4757,22.4026,22.4665,29698.0
2018-06-05 12:55:00,24.57,24.57,24.53,24.57,18618.0,22.4574,22.4574,22.4208,22.4574,18618.0
2018-06-05 13:00:00,24.57,24.62,24.55,24.59,31197.0,22.4574,22.5031,22.4391,22.4757,31197.0
2018-06-05 13:05:00,24.61,24.65,24.59,24.65,15919.0,22.494,22.5305,22.4757,22.5305,15919.0
2018-06-05 13:10:00,24.65,24.68,24.6,24.68,34609.0,22.5305,22.5579,22.4848,22.5579,34609.0
2018-06-05 13:15:00,24.67,24.75,24.66,24.75,35564.0,22.5488,22.6219,22.5397,22.6219,35564.0
2018-06-05 13:20:00,24.74,24.79,24.74,24.77,29298.0,22.6128,22.6585,22.6128,22.6402,29298.0
2018-06-05 13:25:00,24.76,24.82,24.73,24.76,36896.0,22.6311,22.6859,22.6036,22.6311,36896.0
2018-06-05 13:30:00,24.76,24.79,24.69,24.73,22266.0,22.6311,22.6585,22.5671,22.6036,22266.0
2018-06-05 13:35:00,24.73,24.78,24.73,24.74,29684.0,22.6036,22.6493,22.6036,22.6128,29684.0
2018-06-05 13:40:00,24.75,24.82,24.74,24.81,20360.0,22.6219,22.6859,22.6128,22.6768,20360.0
2018-06-05 13:45:00,24.81,24.81,24.74,24.77,20754.0,22.6768,22.6768,22.6128,22.6402,20754.0
2018-06-05 13:50:00,24.78,24.81,24.71,24.71,28308.0,22.6493,22.6768,22.5854,22.5854,28308.0
2018-06-05 13:55:00,24.71,24.72,24.66,24.7,23130.0,22.5854,22.5945,22.5397,22.5762,23130.0
2018-06-05 14:00:00,24.7,24.7,24.63,24.64,17876.0,22.5762,22.5762,22.5122,22.5214,17876.0
2018-06-05 14:05:00,24.65,24.66,24.62,24.62,15188.0,22.5305,22.5397,22.5031,22.5031,15188.0
2018-06-05 14:10:00,24.63,24.73,24.61,24.72,21511.0,22.5122,22.6036,22.494,22.5945,21511.0
2018-06-05 14:15:00,24.73,24.74,24.67,24.67,16717.0,22.6036,22.6128,22.5488,22.5488,16717.0
2018-06-05 14:20:00,24.68,24.68,24.62,24.63,9771.0,22.5579,22.5579,22.5031,22.5122,9771.0
2018-06-05 14:25:00,24.62,24.68,24.61,24.65,19516.0,22.5031,22.5579,22.494,22.5305,19516.0
2018-06-05 14:30:00,24.64,24.67,24.64,24.67,13782.0,22.5214,22.5488,22.5214,22.5488,13782.0
2018-06-05 14:35:00,24.67,24.78,24.67,24.78,74878.0,22.5488,22.6493,22.5488,22.6493,74878.0
2018-06-05 14:40:00,24.78,24.83,24.77,24.81,21700.0,22.6493,22.6951,22.6402,22.6768,21700.0
2018-06-05 14:45:00,24.8,24.86,24.8,24.86,28260.0,22.6676,22.7225,22.6676,22.7225,28260.0
2018-06-05 14:50:00,24.86,24.93,24.85,24.85,42009.0,22.7225,22.7865,22.7133,22.7133,42009.0
2018-06-05 14:55:00,24.84,24.85,24.76,24.77,26424.0,22.7042,22.7133,22.6311,22.6402,26424.0
2018-06-05 15:00:00,24.76,24.78,24.72,24.74,19275.0,22.6311,22.6493,22.5945,22.6128,19275.0
2018-06-05 15:05:00,24.74,24.76,24.69,24.71,44373.0,22.6128,22.6311,22.5671,22.5854,44373.0
2018-06-05 15:10:00,24.72,24.72,24.64,24.68,29351.0,22.5945,22.5945,22.5214,22.5579,29351.0
2018-06-05 15:15:00,24.68,24.69,24.64,24.65,20886.0,22.5579,22.5671,22.5214,22.5305,20886.0
2018-06-05 15:20:00,24.64,24.67,24.64,24.67,47206.0,22.5214,22.5488,22.5214,22.5488,47206.0
2018-06-05 15:25:00,24.66,24.75,24.65,24.72,33473.0,22.5397,22.6219,22.5305,22.5945,33473.0
2018-06-05 15:30:00,24.72,24.76,24.7,24.72,59936.0,22.5945,22.6311,22.5762,22.5945,59936.0
2018-06-05 15:35:00,24.73,24.75,24.67,24.67,55958.0,22.6036,22.6219,22.5488,22.5488,55958.0
2018-06-05 15:40:00,24.68,24.72,24.66,24.69,63130.0,22.5579,22.5945,22.5397,22.5671,63130.0
2018-06-05 15:45:00,24.69,24.71,24.67,24.68,79130.0,22.5671,22.5854,22.5488,22.5579,79130.0
2018-06-05 15:50:00,24.68,24.71,24.66,24.7,80863.0,22.5579,22.5854,22.5397,22.5762,80863.0
2018-06-05 15:55:00,24.7,24.74,24.68,24.73,212101.0,22.5762,22.6128,22.5579,22.6036,212101.0
2018-06-06 09:30:00,25.0,25.01,24.81,24.92,134458.0,22.8504,22.8596,22.6768,22.7773,134458.0
2018-06-06 09:35:00,24.93,25.0,24.74,24.76,94087.0,22.7865,22.8504,22.6128,22.6311,94087.0
2018-06-06 09:40:00,24.74,24.97,24.74,24.84,35211.0,22.6128,22.823,22.6128,22.7042,35211.0
2018-06-06 09:45:00,24.82,24.87,24.68,24.78,70351.0,22.6859,22.7316,22.5579,22.6493,70351.0
2018-06-06 09:50:00,24.8,25.11,24.8,25.1,114889.0,22.6676,22.951,22.6676,22.9418,114889.0
2018-06-06 09:55:00,25.1,25.17,24.91,24.91,69372.0,22.9418,23.0058,22.7682,22.7682,69372.0
2018-06-06 10:00:00,24.91,25.02,24.9,24.99,67825.0,22.7682,22.8687,22.759,22.8413,67825.0
2018-06-06 10:05:00,24.99,25.07,24.96,25.05,42840.0,22.8413,22.9144,22.8139,22.8961,42840.0
2018-06-06 10:10:00,25.06,25.13,25.02,25.13,63757.0,22.9053,22.9693,22.8687,22.9693,63757.0
2018-06-06 10:15:00,25.14,25.26,25.13,25.16,71626.0,22.9784,23.0881,22.9693,22.9967,71626.0
2018-06-06 10:20:00,25.16,25.25,25.15,25.25,28185.0,22.9967,23.0789,22.9875,23.0789,28185.0
2018-06-06 10:25:00,25.24,25.25,25.2,25.21,50511.0,23.0698,23.0789,23.0332,23.0424,50511.0
2018-06-06 10:30:00,25.2,25.26,25.2,25.25,80502.0,23.0332,23.0881,23.0332,23.0789,80502.0
2018-06-06 10:35:00,25.25,25.46,25.23,25.43,75460.0,23.0789,23.2709,23.0607,23.2435,75460.0
2018-06-06 10:40:00,25.43,25.53,25.41,25.48,52699.0,23.2435,23.3349,23.2252,23.2892,52699.0
2018-06-06 10:45:00,25.48,25.52,25.44,25.51,73486.0,23.2892,23.3257,23.2526,23.3166,73486.0
2018-06-06 10:50:00,25.49,25.5,25.43,25.47,45453.0,23.2983,23.3074,23.2435,23.28,45453.0
2018-06-06 10:55:00,25.48,25.49,25.44,25.47,34178.0,23.2892,23.2983,23.2526,23.28,34178.0
2018-06-06 11:00:00,25.46,25.59,25.44,25.56,55106.0,23.2709,23.3897,23.2526,23.3623,55106.0
2018-06-06 11:05:00,25.56,25.64,25.54,25.57,20758.0,23.3623,23.4354,23.344,23.3714,20758.0
2018-06-06 11:10:00,25.58,25.63,25.55,25.58,38282.0,23.3806,23.4263,23.3531,23.3806,38282.0
2018-06-06 11:15:00,25.59,25.73,25.59,25.7,81012.0,23.3897,23.5177,23.3897,23.4902,81012.0
2018-06-06 11:20:00,25.71,25.71,25.53,25.54,39823.0,23.4994,23.4994,23.3349,23.344,39823.0
2018-06-06 11:25:00,25.54,25.62,25.54,25.54,25008.0,23.344,23.4171,23.344,23.344,25008.0
2018-06-06 11:30:00,25.54,25.59,25.53,25.53,36750.0,23.344,23.3897,23.3349,23.3349,36750.0
2018-06-06 11:35:00,25.54,25.6,25.52,25.55,27493.0,23.344,23.3988,23.3257,23.3531,27493.0
2018-06-06 11:40:00,25.54,25.62,25.54,25.54,19048.0,23.344,23.4171,23.344,23.344,19048.0
2018-06-06 11:45:00,25.54,25.58,25.52,25.55,20294.0,23.344,23.3806,23.3257,23.3531,20294.0
2018-06-06 11:50:00,25.56,25.56,25.48,25.5,24201.0,23.3623,23.3623,23.2892,23.3074,24201.0
2018-06-06 11:55:00,25.49,25.55,25.49,25.52,22075.0,23.2983,23.3531,23.2983,23.3257,22075.0
2018-06-06 12:00:00,25.5,25.51,25.38,25.42,41183.0,23.3074,23.3166,23.1978,23.2343,41183.0
2018-06-06 12:05:00,25.42,25.43,25.35,25.36,29001.0,23.2343,23.2435,23.1703,23.1795,29001.0
2018-06-06 12:10:00,25.36,25.4,25.35,25.38,29652.0,23.1795,23.216,23.1703,23.1978,29652.0
2018-06-06 12:15:00,25.39,25.4,25.32,25.34,13775.0,23.2069,23.216,23.1429,23.1612,13775.0
2018-06-06 12:20:00,25.33,25.4,25.32,25.39,24378.0,23.1521,23.216,23.1429,23.2069,24378.0
2018-06-06 12:25:00,25.39,25.42,25.38,25.4,48378.0,23.2069,23.2343,23.1978,23.216,48378.0
2018-06-06 12:30:00,25.4,25.42,25.31,25.32,25276.0,23.216,23.2343,23.1338,23.1429,25276.0
2018-06-06 12:35:00,25.32,25.32,25.22,25.24,27961.0,23.1429,23.1429,23.0515,23.0698,27961.0
2018-06-06 12:40:00,25.23,25.23,25.11,25.14,40472.0,23.0607,23.0607,22.951,22.9784,40472.0
2018-06-06 12:45:00,25.14,25.22,25.1,25.2,21224.0,22.9784,23.0515,22.9418,23.0332,21224.0
2018-06-06 12:50:00,25.2,25.21,25.17,25.19,11423.0,23.0332,23.0424,23.0058,23.0241,11423.0
2018-06-06 12:55:00,25.19,25.25,25.19,25.21,17521.0,23.0241,23.0789,23.0241,23.0424,17521.0
2018-06-06 13:00:00,25.21,25.23,25.19,25.23,16973.0,23.0424,23.0607,23.0241,23.0607,16973.0
2018-06-06 13:05:00,25.23,25.27,25.22,25.27,19022.0,23.0607,23.0972,23.0515,23.0972,19022.0
2018-06-06 13:10:00,25.26,25.27,25.22,25.22,21263.0,23.0881,23.0972,23.0515,23.0515,21263.0
2018-06-06 13:15:00,25.23,25.25,25.15,25.16,13550.0,23.0607,23.0789,22.9875,22.9967,13550.0
2018-06-06 13:20:00,25.16,25.23,25.15,25.22,13093.0,22.9967,23.0607,22.9875,23.0515,13093.0
2018-06-06 13:25:00,25.23,25.23,25.2,25.22,5529.0,23.0607,23.0607,23.0332,23.0515,5529.0
2018-06-06 13:30:00,25.22,25.28,25.22,25.28,18979.0,23.0515,23.1064,23.0515,23.1064,18979.0
2018-06-06 13:35:00,25.29,25.29,25.27,25.28,10238.0,23.1155,23.1155,23.0972,23.1064,10238.0
2018-06-06 13:40:00,25.29,25.29,25.24,25.24,9244.0,23.1155,23.1155,23.0698,23.0698,9244.0
2018-06-06 13:45:00,25.25,25.27,25.25,25.27,12743.0,23.0789,23.0972,23.0789,23.0972,12743.0
2018-06-06 13:50:00,25.27,25.28,25.19,25.19,15337.0,23.0972,23.1064,23.0241,23.0241,15337.0
2018-06-06 13:55:00,25.19,25.22,25.16,25.22,16953.0,23.0241,23.0515,22.9967,23.0515,16953.0
2018-06-06 14:00:00,25.21,25.23,25.21,25.22,8882.0,23.0424,23.0607,23.0424,23.0515,8882.0
2018-06-06 14:05:00,25.22,25.27,25.19,25.26,16297.0,23.0515,23.0972,23.0241,23.0881,16297.0
2018-06-06 14:10:00,25.25,25.25,25.22,25.23,13954.0,23.0789,23.0789,23.0515,23.0607,13954.0
2018-06-06 14:15:00,25.23,25.27,25.22,25.27,22046.0,23.0607,23.0972,23.0515,23.0972,22046.0
2018-06-06 14:20:00,25.27,25.29,25.25,25.26,15072.0,23.0972,23.1155,23.0789,23.0881,15072.0
2018-06-06 14:25:00,25.25,25.36,25.25,25.33,37817.0,23.0789,23.1795,23.0789,23.1521,37817.0
2018-06-06 14:30:00,25.33,25.34,25.31,25.34,8671.0,23.1521,23.1612,23.1338,23.1612,8671.0
2018-06-06 14:35:00,25.34,25.37,25.33,25.35,13194.0,23.1612,23.1886,23.1521,23.1703,13194.0
2018-06-06 14:40:00,25.34,25.36,25.32,25.33,19280.0,23.1612,23.1795,23.1429,23.1521,19280.0
2018-06-06 14:45:00,25.33,25.33,25.27,25.28,22515.0,23.1521,23.1521,23.0972,23.1064,22515.0
2018-06-06 14:50:00,25.28,25.28,25.2,25.2,28059.0,23.1064,23.1064,23.0332,23.0332,28059.0
2018-06-06 14:55:00,25.21,25.23,25.17,25.17,26628.0,23.0424,23.0607,23.0058,23.0058,26628.0
2018-06-06 15:00:00,25.17,25.17,25.13,25.13,35805.0,23.0058,23.0058,22.9693,22.9693,35805.0
2018-06-06 15:05:00,25.14,25.21,25.13,25.21,24125.0,22.9784,23.0424,22.9693,23.0424,24125.0
2018-06-06 15:10:00,25.2,25.25,25.2,25.25,28030.0,23.0332,23.0789,23.0332,23.0789,28030.0
2018-06-06 15:15:00,25.26,25.29,25.25,25.26,18735.0,23.0881,23.1155,23.0789,23.0881,18735.0
2018-06-06 15:20:00,25.26,25.29,25.25,25.29,17092.0,23.0881,23.1155,23.0789,23.1155,17092.0
2018-06-06 15:25:00,25.29,25.29,25.24,25.26,29388.0,23.1155,23.1155,23.0698,23.0881,29388.0
2018-06-06 15:30:00,25.26,25.27,25.25,25.27,22531.0,23.0881,23.0972,23.0789,23.0972,22531.0
2018-06-06 15:35:00,25.27,25.29,25.26,25.27,34718.0,23.0972,23.1155,23.0881,23.0972,34718.0
2018-06-06 15:40:00,25.27,25.32,25.26,25.32,73573.0,23.0972,23.1429,23.0881,23.1429,73573.0
2018-06-06 15:45:00,25.32,25.33,25.31,25.33,56248.0,23.1429,23.1521,23.1338,23.1521,56248.0
2018-06-06 15:50:00,25.33,25.33,25.28,25.28,77635.0,23.1521,23.1521,23.1064,23.1064,77635.0
2018-06-06 15:55:00,25.28,25.32,25.27,25.32,223479.0,23.1064,23.1429,23.0972,23.1429,223479.0
2018-06-07 09:30:00,25.34,25.43,25.24,25.32,35880.0,23.3499,23.4328,23.2577,23.3315,35880.0
2018-06-07 09:35:00,25.31,25.34,25.23,25.26,15583.0,23.3222,23.3499,23.2485,23.2762,15583.0
2018-06-07 09:40:00,25.28,25.3,25.18,25.2,13859.0,23.2946,23.313,23.2025,23.2209,13859.0
2018-06-07 09:45:00,25.19,25.19,25.13,25.16,8454.0,23.2117,23.2117,23.1564,23.184,8454.0
2018-06-07 09:50:00,25.15,25.4,25.15,25.33,13935.0,23.1748,23.4052,23.1748,23.3407,13935.0
2018-06-07 09:55:00,25.33,25.34,25.22,25.23,19892.0,23.3407,23.3499,23.2393,23.2485,19892.0
2018-06-07 10:00:00,25.23,25.34,25.2,25.33,13304.0,23.2485,23.3499,23.2209,23.3407,13304.0
2018-06-07 10:05:00,25.34,25.45,25.31,25.37,21414.0,23.3499,23.4512,23.3222,23.3775,21414.0
2018-06-07 10:10:00,25.35,25.35,25.29,25.35,9758.0,23.3591,23.3591,23.3038,23.3591,9758.0
2018-06-07 10:15:00,25.34,25.51,25.34,25.51,35230.0,23.3499,23.5065,23.3499,23.5065,35230.0
2018-06-07 10:20:00,25.51,25.58,25.48,25.57,31977.0,23.5065,23.571,23.4789,23.5618,31977.0
2018-06-07 10:25:00,25.57,25.67,25.56,25.64,31736.0,23.5618,23.654,23.5526,23.6263,31736.0
2018-06-07 10:30:00,25.67,25.85,25.67,25.84,65174.0,23.654,23.8198,23.654,23.8106,65174.0
2018-06-07 10:35:00,25.84,25.85,25.68,25.7,70467.0,23.8106,23.8198,23.6632,23.6816,70467.0
2018-06-07 10:40:00,25.7,25.75,25.64,25.75,22129.0,23.6816,23.7277,23.6263,23.7277,22129.0
2018-06-07 10:45:00,25.74,25.79,25.72,25.78,22143.0,23.7185,23.7645,23.7,23.7553,22143.0
2018-06-07 10:50:00,25.79,25.84,25.76,25.82,25669.0,23.7645,23.8106,23.7369,23.7922,25669.0
2018-06-07 10:55:00,25.83,25.83,25.71,25.71,21807.0,23.8014,23.8014,23.6908,23.6908,21807.0
2018-06-07 11:00:00,25.71,25.75,25.52,25.54,32464.0,23.6908,23.7277,23.5157,23.5342,32464.0
2018-06-07 11:05:00,25.54,25.55,25.34,25.51,41192.0,23.5342,23.5434,23.3499,23.5065,41192.0
2018-06-07 11:10:00,25.52,25.6,25.39,25.6,41046.0,23.5157,23.5895,23.396,23.5895,41046.0
2018-06-07 11:15:00,25.6,25.63,25.52,25.54,26107.0,23.5895,23.6171,23.5157,23.5342,26107.0
2018-06-07 11:20:00,25.54,25.63,25.54,25.61,10200.0,23.5342,23.6171,23.5342,23.5987,10200.0
2018-06-07 11:25:00,25.59,25.62,25.49,25.49,20765.0,23.5803,23.6079,23.4881,23.4881,20765.0
2018-06-07 11:30:00,25.49,25.51,25.43,25.43,16693.0,23.4881,23.5065,23.4328,23.4328,16693.0
2018-06-07 11:35:00,25.43,25.45,25.34,25.34,16351.0,23.4328,23.4512,23.3499,23.3499,16351.0
2018-06-07 11:40:00,25.35,25.37,25.29,25.29,22675.0,23.3591,23.3775,23.3038,23.3038,22675.0
2018-06-07 11:45:00,25.29,25.29,25.19,25.26,18000.0,23.3038,23.3038,23.2117,23.2762,18000.0
2018-06-07 11:50:00,25.26,25.28,25.18,25.28,27702.0,23.2762,23.2946,23.2025,23.2946,27702.0
2018-06-07 11:55:00,25.27,25.34,25.26,25.34,16301.0,23.2854,23.3499,23.2762,23.3499,16301.0
2018-06-07 12:00:00,25.35,25.36,25.26,25.33,22647.0,23.3591,23.3683,23.2762,23.3407,22647.0
2018-06-07 12:05:00,25.33,25.42,25.33,25.37,18752.0,23.3407,23.4236,23.3407,23.3775,18752.0
2018-06-07 12:10:00,25.36,25.36,25.3,25.31,23223.0,23.3683,23.3683,23.313,23.3222,23223.0
2018-06-07 12:15:00,25.3,25.3,25.18,25.28,13050.0,23.313,23.313,23.2025,23.2946,13050.0
2018-06-07 12:20:00,25.28,25.3,25.25,25.28,12025.0,23.2946,23.313,23.267,23.2946,12025.0
2018-06-07 12:25:00,25.3,25.32,25.24,25.28,10200.0,23.313,23.3315,23.2577,23.2946,10200.0
2018-06-07 12:30:00,25.28,25.28,25.18,25.19,11820.0,23.2946,23.2946,23.2025,23.2117,11820.0
2018-06-07 12:35:00,25.18,25.19,25.09,25.12,20389.0,23.2025,23.2117,23.1195,23.1472,20389.0
2018-06-07 12:40:00,25.13,25.13,25.08,25.12,12067.0,23.1564,23.1564,23.1103,23.1472,12067.0
2018-06-07 12:45:00,25.12,25.13,24.97,24.97,36358.0,23.1472,23.1564,23.0089,23.0089,36358.0
2018-06-07 12:50:00,24.98,24.98,24.88,24.89,64243.0,23.0182,23.0182,22.926,22.9352,64243.0
2018-06-07 12:55:00,24.89,24.92,24.84,24.85,37088.0,22.9352,22.9629,22.8892,22.8984,37088.0
2018-06-07 13:00:00,24.85,24.88,24.78,24.79,35087.0,22.8984,22.926,22.8339,22.8431,35087.0
2018-06-07 13:05:00,24.79,24.8,24.73,24.78,27506.0,22.8431,22.8523,22.7878,22.8339,27506.0
2018-06-07 13:10:00,24.78,24.82,24.75,24.76,18808.0,22.8339,22.8707,22.8062,22.8154,18808.0
2018-06-07 13:15:00,24.76,24.77,24.72,24.76,17634.0,22.8154,22.8247,22.7786,22.8154,17634.0
2018-06-07 13:20:00,24.76,24.76,24.66,24.67,54346.0,22.8154,22.8154,22.7233,22.7325,54346.0
2018-06-07 13:25:00,24.69,24.69,24.6,24.62,27473.0,22.7509,22.7509,22.668,22.6864,27473.0
2018-06-07 13:30:00,24.62,24.7,24.61,24.63,27223.0,22.6864,22.7601,22.6772,22.6956,27223.0
2018-06-07 13:35:00,24.63,24.65,24.52,24.58,21750.0,22.6956,22.7141,22.5943,22.6496,21750.0
2018-06-07 13:40:00,24.58,24.6,24.56,24.58,39422.0,22.6496,22.668,22.6311,22.6496,39422.0
2018-06-07 13:45:00,24.59,24.6,24.56,24.58,53210.0,22.6588,22.668,22.6311,22.6496,53210.0
2018-06-07 13:50:00,24.57,24.57,24.5,24.56,29639.0,22.6404,22.6404,22.5759,22.6311,29639.0
2018-06-07 13:55:00,24.56,24.7,24.56,24.58,37902.0,22.6311,22.7601,22.6311,22.6496,37902.0
2018-06-07 14:00:00,24.58,24.61,24.54,24.59,25998.0,22.6496,22.6772,22.6127,22.6588,25998.0
2018-06-07 14:05:00,24.6,24.69,24.59,24.68,23216.0,22.668,22.7509,22.6588,22.7417,23216.0
2018-06-07 14:10:00,24.68,24.71,24.63,24.71,14420.0,22.7417,22.7694,22.6956,22.7694,14420.0
2018-06-07 14:15:00,24.71,24.73,24.7,24.7,30866.0,22.7694,22.7878,22.7601,22.7601,30866.0
2018-06-07 14:20:00,24.69,24.69,24.58,24.67,23615.0,22.7509,22.7509,22.6496,22.7325,23615.0
2018-06-07 14:25:00,24.68,24.68,24.6,24.61,17764.0,22.7417,22.7417,22.668,22.6772,17764.0
2018-06-07 14:30:00,24.61,24.64,24.54,24.58,17813.0,22.6772,22.7049,22.6127,22.6496,17813.0
2018-06-07 14:35:00,24.59,24.63,24.57,24.63,13174.0,22.6588,22.6956,22.6404,22.6956,13174.0
2018-06-07 14:40:00,24.63,24.63,24.52,24.62,17298.0,22.6956,22.6956,22.5943,22.6864,17298.0
2018-06-07 14:45:00,24.63,24.65,24.61,24.64,13239.0,22.6956,22.7141,22.6772,22.7049,13239.0
2018-06-07 14:50:00,24.64,24.64,24.54,24.6,24804.0,22.7049,22.7049,22.6127,22.668,24804.0
2018-06-07 14:55:00,24.6,24.62,24.52,24.53,130344.0,22.668,22.6864,22.5943,22.6035,130344.0
2018-06-07 15:00:00,24.55,24.67,24.55,24.66,22123.0,22.6219,22.7325,22.6219,22.7233,22123.0
2018-06-07 15:05:00,24.66,24.66,24.6,24.61,38454.0,22.7233,22.7233,22.668,22.6772,38454.0
2018-06-07 15:10:00,24.61,24.64,24.59,24.63,17351.0,22.6772,22.7049,22.6588,22.6956,17351.0
2018-06-07 15:15:00,24.63,24.68,24.6,24.68,20613.0,22.6956,22.7417,22.668,22.7417,20613.0
2018-06-07 15:20:00,24.68,24.69,24.63,24.65,20455.0,22.7417,22.7509,22.6956,22.7141,20455.0
2018-06-07 15:25:00,24.65,24.71,24.65,24.67,21500.0,22.7141,22.7694,22.7141,22.7325,21500.0
2018-06-07 15:30:00,24.66,24.67,24.6,24.6,19859.0,22.7233,22.7325,22.668,22.668,19859.0
2018-06-07 15:35:00,24.61,24.67,24.61,24.67,29339.0,22.6772,22.7325,22.6772,22.7325,29339.0
2018-06-07 15:40:00,24.68,24.73,24.63,24.73,492606.0,22.7417,22.7878,22.6956,22.7878,492606.0
2018-06-07 15:45:00,24.74,24.75,24.6,24.61,90930.0,22.797,22.8062,22.668,22.6772,90930.0
2018-06-07 15:50:00,24.62,24.63,24.57,24.6,62627.0,22.6864,22.6956,22.6404,22.668,62627.0
2018-06-07 15:55:00,24.6,24.62,24.52,24.54,303436.0,22.668,22.6864,22.5943,22.6127,303436.0
2018-06-08 09:30:00,24.6,24.91,24.6,24.84,43442.0,22.668,22.9537,22.668,22.8892,43442.0
2018-06-08 09:35:00,24.8,24.95,24.78,24.83,56604.0,22.8523,22.9905,22.8339,22.8799,56604.0
2018-06-08 09:40:00,24.83,24.94,24.81,24.93,65167.0,22.8799,22.9813,22.8615,22.9721,65167.0
2018-06-08 09:45:00,24.95,25.19,24.9,25.15,44492.0,22.9905,23.2117,22.9444,23.1748,44492.0
2018-06-08 09:50:00,25.14,25.16,25.05,25.11,68651.0,23.1656,23.184,23.0827,23.1379,68651.0
2018-06-08 09:55:00,25.11,25.29,25.08,25.26,24583.0,23.1379,23.3038,23.1103,23.2762,24583.0
2018-06-08 10:00:00,25.31,25.31,25.2,25.22,36668.0,23.3222,23.3222,23.2209,23.2393,36668.0
2018-06-08 10:05:00,25.25,25.27,25.19,25.23,13218.0,23.267,23.2854,23.2117,23.2485,13218.0
2018-06-08 10:10:00,25.23,25.27,25.18,25.19,18865.0,23.2485,23.2854,23.2025,23.2117,18865.0
2018-06-08 10:15:00,25.19,25.25,25.19,25.24,17064.0,23.2117,23.267,23.2117,23.2577,17064.0
2018-06-08 10:20:00,25.23,25.38,25.23,25.37,26500.0,23.2485,23.3867,23.2485,23.3775,26500.0
2018-06-08 10:25:00,25.35,25.42,25.27,25.28,25570.0,23.3591,23.4236,23.2854,23.2946,25570.0
2018-06-08 10:30:00,25.28,25.3,25.21,25.27,26377.0,23.2946,23.313,23.2301,23.2854,26377.0
2018-06-08 10:35:00,25.27,25.31,25.23,25.24,13900.0,23.2854,23.3222,23.2485,23.2577,13900.0
2018-06-08 10:40:00,25.23,25.23,25.15,25.23,20004.0,23.2485,23.2485,23.1748,23.2485,20004.0
2018-06-08 10:45:00,25.24,25.25,25.19,25.24,13451.0,23.2577,23.267,23.2117,23.2577,13451.0
2018-06-08 10:50:00,25.24,25.26,25.19,25.21,11861.0,23.2577,23.2762,23.2117,23.2301,11861.0
2018-06-08 10:55:00,25.22,25.24,25.1,25.11,50209.0,23.2393,23.2577,23.1287,23.1379,50209.0
2018-06-08 11:00:00,25.11,25.12,25.08,25.11,16841.0,23.1379,23.1472,23.1103,23.1379,16841.0
2018-06-08 11:05:00,25.11,25.23,25.1,25.23,8078.0,23.1379,23.2485,23.1287,23.2485,8078.0
2018-06-08 11:10:00,25.24,25.27,25.22,25.25,25038.0,23.2577,23.2854,23.2393,23.267,25038.0
2018-06-08 11:15:00,25.25,25.31,25.21,25.31,41394.0,23.267,23.3222,23.2301,23.3222,41394.0
2018-06-08 11:20:00,25.32,25.35,25.28,25.28,20006.0,23.3315,23.3591,23.2946,23.2946,20006.0
2018-06-08 11:25:00,25.28,25.31,25.27,25.3,13750.0,23.2946,23.3222,23.2854,23.313,13750.0
2018-06-08 11:30:00,25.3,25.31,25.24,25.26,14762.0,23.313,23.3222,23.2577,23.2762,14762.0
2018-06-08 11:35:00,25.26,25.33,25.26,25.3,18910.0,23.2762,23.3407,23.2762,23.313,18910.0
2018-06-08 11:40:00,25.3,25.33,25.29,25.33,10304.0,23.313,23.3407,23.3038,23.3407,10304.0
2018-06-08 11:45:00,25.34,25.35,25.26,25.3,16171.0,23.3499,23.3591,23.2762,23.313,16171.0
2018-06-08 11:50:00,25.29,25.32,25.27,25.29,19166.0,23.3038,23.3315,23.2854,23.3038,19166.0
2018-06-08 11:55:00,25.29,25.31,25.26,25.27,15136.0,23.3038,23.3222,23.2762,23.2854,15136.0
2018-06-08 12:00:00,25.28,25.29,25.25,25.27,12216.0,23.2946,23.3038,23.267,23.2854,12216.0
2018-06-08 12:05:00,25.28,25.28,25.26,25.27,10200.0,23.2946,23.2946,23.2762,23.2854,10200.0
2018-06-08 12:10:00,25.27,25.3,25.27,25.3,12969.0,23.2854,23.313,23.2854,23.313,12969.0
2018-06-08 12:15:00,25.3,25.3,25.26,25.29,15361.0,23.313,23.313,23.2762,23.3038,15361.0
2018-06-08 12:20:00,25.29,25.29,25.26,25.27,10686.0,23.3038,23.3038,23.2762,23.2854,10686.0
2018-06-08 12:25:00,25.27,25.32,25.27,25.3,34869.0,23.2854,23.3315,23.2854,23.313,34869.0
2018-06-08 12:30:00,25.3,25.37,25.3,25.37,27500.0,23.313,23.3775,23.313,23.3775,27500.0
2018-06-08 12:35:00,25.37,25.38,25.33,25.35,16559.0,23.3775,23.3867,23.3407,23.3591,16559.0
2018-06-08 12:40:00,25.35,25.37,25.34,25.35,17288.0,23.3591,23.3775,23.3499,23.3591,17288.0
2018-06-08 12:45:00,25.36,25.39,25.35,25.37,13770.0,23.3683,23.396,23.3591,23.3775,13770.0
2018-06-08 12:50:00,25.38,25.41,25.38,25.4,10668.0,23.3867,23.4144,23.3867,23.4052,10668.0
2018-06-08 12:55:00,25.4,25.53,25.4,25.51,29995.0,23.4052,23.525,23.4052,23.5065,29995.0
2018-06-08 13:00:00,25.53,25.55,25.49,25.5,23620.0,23.525,23.5434,23.4881,23.4973,23620.0
2018-06-08 13:05:00,25.5,25.52,25.49,25.5,14697.0,23.4973,23.5157,23.4881,23.4973,14697.0
2018-06-08 13:10:00,25.49,25.53,25.49,25.52,19193.0,23.4881,23.525,23.4881,23.5157,19193.0
2018-06-08 13:15:00,25.51,25.53,25.47,25.52,12780.0,23.5065,23.525,23.4697,23.5157,12780.0
2018-06-08 13:20:00,25.52,25.52,25.48,25.48,8800.0,23.5157,23.5157,23.4789,23.4789,8800.0
2018-06-08 13:25:00,25.49,25.57,25.49,25.56,22505.0,23.4881,23.5618,23.4881,23.5526,22505.0
2018-06-08 13:30:00,25.56,25.65,25.54,25.65,28437.0,23.5526,23.6355,23.5342,23.6355,28437.0
2018-06-08 13:35:00,25.65,25.65,25.61,25.61,18720.0,23.6355,23.6355,23.5987,23.5987,18720.0
2018-06-08 13:40:00,25.62,25.65,25.61,25.64,7600.0,23.6079,23.6355,23.5987,23.6263,7600.0
2018-06-08 13:45:00,25.65,25.65,25.59,25.61,35868.0,23.6355,23.6355,23.5803,23.5987,35868.0
2018-06-08 13:50:00,25.62,25.64,25.53,25.58,22118.0,23.6079,23.6263,23.525,23.571,22118.0
2018-06-08 13:55:00,25.59,25.62,25.57,25.57,20011.0,23.5803,23.6079,23.5618,23.5618,20011.0
2018-06-08 14:00:00,25.57,25.59,25.56,25.56,20885.0,23.5618,23.5803,23.5526,23.5526,20885.0
2018-06-08 14:05:00,25.56,25.61,25.56,25.58,17541.0,23.5526,23.5987,23.5526,23.571,17541.0
2018-06-08 14:10:00,25.58,25.6,25.57,25.59,27980.0,23.571,23.5895,23.5618,23.5803,27980.0
2018-06-08 14:15:00,25.6,25.61,25.55,25.59,35931.0,23.5895,23.5987,23.5434,23.5803,35931.0
2018-06-08 14:20:00,25.59,25.66,25.58,25.65,84689.0,23.5803,23.6448,23.571,23.6355,84689.0
2018-06-08 14:25:00,25.66,25.68,25.64,25.66,52778.0,23.6448,23.6632,23.6263,23.6448,52778.0
2018-06-08 14:30:00,25.65,25.65,25.63,25.64,8197.0,23.6355,23.6355,23.6171,23.6263,8197.0
2018-06-08 14:35:00,25.64,25.69,25.62,25.68,26467.0,23.6263,23.6724,23.6079,23.6632,26467.0
2018-06-08 14:40:00,25.69,25.72,25.68,25.71,29814.0,23.6724,23.7,23.6632,23.6908,29814.0
2018-06-08 14:45:00,25.71,25.76,25.71,25.75,32939.0,23.6908,23.7369,23.6908,23.7277,32939.0
2018-06-08 14:50:00,25.75,25.76,25.74,25.76,34224.0,23.7277,23.7369,23.7185,23.7369,34224.0
2018-06-08 14:55:00,25.75,25.76,25.69,25.72,37710.0,23.7277,23.7369,23.6724,23.7,37710.0
2018-06-08 15:00:00,25.72,25.75,25.72,25.75,19049.0,23.7,23.7277,23.7,23.7277,19049.0
2018-06-08 15:05:00,25.75,25.81,25.74,25.8,52184.0,23.7277,23.783,23.7185,23.7738,52184.0
2018-06-08 15:10:00,25.79,25.9,25.79,25.9,37734.0,23.7645,23.8659,23.7645,23.8659,37734.0
2018-06-08 15:15:00,25.91,25.91,25.88,25.89,46392.0,23.8751,23.8751,23.8475,23.8567,46392.0
2018-06-08 15:20:00,25.89,25.96,25.88,25.95,58566.0,23.8567,23.9212,23.8475,23.912,58566.0
2018-06-08 15:25:00,25.95,25.98,25.94,25.98,37350.0,23.912,23.9396,23.9028,23.9396,37350.0
2018-06-08 15:30:00,25.98,26.05,25.97,26.05,94161.0,23.9396,24.0041,23.9304,24.0041,94161.0
2018-06-08 15:35:00,26.05,26.13,26.04,26.13,95400.0,24.0041,24.0778,23.9949,24.0778,95400.0
2018-06-08 15:40:00,26.13,26.14,26.11,26.13,105700.0,24.0778,24.0871,24.0594,24.0778,105700.0
2018-06-08 15:45:00,26.13,26.33,26.13,26.32,152036.0,24.0778,24.2621,24.0778,24.2529,152036.0
2018-06-08 15:50:00,26.33,26.39,26.26,26.3,267604.0,24.2621,24.3174,24.1976,24.2345,267604.0
2018-06-08 15:55:00,26.29,26.35,26.28,26.28,300737.0,24.2253,24.2806,24.2161,24.2161,300737.0
2018-06-11 09:30:00,26.25,26.6,26.16,26.55,107047.0,24.1884,24.5109,24.1055,24.4649,107047.0
2018-06-11 09:35:00,26.54,26.79,26.36,26.39,82975.0,24.4556,24.686,24.2898,24.3174,82975.0
2018-06-11 09:40:00,26.4,26.53,26.32,26.36,66017.0,24.3266,24.4464,24.2529,24.2898,66017.0
2018-06-11 09:45:00,26.35,26.38,26.19,26.3,48175.0,24.2806,24.3082,24.1331,24.2345,48175.0
2018-06-11 09:50:00,26.27,26.52,26.26,26.44,56767.0,24.2068,24.4372,24.1976,24.3635,56767.0
2018-06-11 09:55:00,26.45,26.48,26.3,26.39,43859.0,24.3727,24.4004,24.2345,24.3174,43859.0
2018-06-11 10:00:00,26.4,26.52,26.39,26.52,56701.0,24.3266,24.4372,24.3174,24.4372,56701.0
2018-06-11 10:05:00,26.52,26.68,26.5,26.62,42279.0,24.4372,24.5846,24.4188,24.5294,42279.0
2018-06-11 10:10:00,26.61,26.68,26.45,26.45,40638.0,24.5201,24.5846,24.3727,24.3727,40638.0
2018-06-11 10:15:00,26.45,26.47,26.31,26.32,41426.0,24.3727,24.3911,24.2437,24.2529,41426.0
2018-06-11 10:20:00,26.33,26.56,26.33,26.56,35267.0,24.2621,24.4741,24.2621,24.4741,35267.0
2018-06-11 10:25:00,26.57,26.63,26.49,26.52,24764.0,24.4833,24.5386,24.4096,24.4372,24764.0
2018-06-11 10:30:00,26.5,26.58,26.45,26.51,25843.0,24.4188,24.4925,24.3727,24.428,25843.0
2018-06-11 10:35:00,26.5,26.5,26.39,26.39,25111.0,24.4188,24.4188,24.3174,24.3174,25111.0
2018-06-11 10:40:00,26.39,26.42,26.34,26.42,21834.0,24.3174,24.3451,24.2713,24.3451,21834.0
2018-06-11 10:45:00,26.43,26.46,26.4,26.4,16361.0,24.3543,24.3819,24.3266,24.3266,16361.0
2018-06-11 10:50:00,26.41,26.45,26.4,26.41,27883.0,24.3359,24.3727,24.3266,24.3359,27883.0
2018-06-11 10:55:00,26.42,26.43,26.36,26.43,22200.0,24.3451,24.3543,24.2898,24.3543,22200.0
2018-06-11 11:00:00,26.44,26.53,26.44,26.5,24346.0,24.3635,24.4464,24.3635,24.4188,24346.0
2018-06-11 11:05:00,26.5,26.53,26.45,26.47,20425.0,24.4188,24.4464,24.3727,24.3911,20425.0
2018-06-11 11:10:00,26.47,26.52,26.46,26.51,16906.0,24.3911,24.4372,24.3819,24.428,16906.0
2018-06-11 11:15:00,26.51,26.62,26.51,26.6,28111.0,24.428,24.5294,24.428,24.5109,28111.0
2018-06-11 11:20:00,26.6,26.71,26.6,26.64,26227.0,24.5109,24.6123,24.5109,24.5478,26227.0
2018-06-11 11:25:00,26.6,26.69,26.6,26.69,17465.0,24.5109,24.5939,24.5109,24.5939,17465.0
2018-06-11 11:30:00,26.7,26.74,26.66,26.73,30362.0,24.6031,24.6399,24.5662,24.6307,30362.0
2018-06-11 11:35:00,26.73,26.79,26.68,26.78,24321.0,24.6307,24.686,24.5846,24.6768,24321.0
2018-06-11 11:40:00,26.78,26.84,26.74,26.84,24577.0,24.6768,24.7321,24.6399,24.7321,24577.0
2018-06-11 11:45:00,26.84,26.84,26.69,26.75,21804.0,24.7321,24.7321,24.5939,24.6491,21804.0
2018-06-11 11:50:00,26.75,26.76,26.67,26.69,16578.0,24.6491,24.6584,24.5754,24.5939,16578.0
2018-06-11 11:55:00,26.69,26.73,26.66,26.71,19656.0,24.5939,24.6307,24.5662,24.6123,19656.0
2018-06-11 12:00:00,26.71,26.71,26.62,26.65,17965.0,24.6123,24.6123,24.5294,24.557,17965.0
2018-06-11 12:05:00,26.64,26.68,26.63,26.67,15765.0,24.5478,24.5846,24.5386,24.5754,15765.0
2018-06-11 12:10:00,26.67,26.85,26.65,26.85,39476.0,24.5754,24.7413,24.557,24.7413,39476.0
2018-06-11 12:15:00,26.84,26.85,26.76,26.77,70180.0,24.7321,24.7413,24.6584,24.6676,70180.0
2018-06-11 12:20:00,26.77,26.82,26.77,26.78,22760.0,24.6676,24.7137,24.6676,24.6768,22760.0
2018-06-11 12:25:00,26.79,26.83,26.71,26.72,24251.0,24.686,24.7229,24.6123,24.6215,24251.0
2018-06-11 12:30:00,26.73,26.76,26.64,26.68,25558.0,24.6307,24.6584,24.5478,24.5846,25558.0
2018-06-11 12:35:00,26.67,26.71,26.67,26.71,14625.0,24.5754,24.6123,24.5754,24.6123,14625.0
2018-06-11 12:40:00,26.71,26.75,26.7,26.73,10328.0,24.6123,24.6491,24.6031,24.6307,10328.0
2018-06-11 12:45:00,26.72,26.75,26.71,26.75,10947.0,24.6215,24.6491,24.6123,24.6491,10947.0
2018-06-11 12:50:00,26.75,26.75,26.66,26.69,17713.0,24.6491,24.6491,24.5662,24.5939,17713.0
2018-06-11 12:55:00,26.69,26.72,26.67,26.7,14955.0,24.5939,24.6215,24.5754,24.6031,14955.0
2018-06-11 13:00:00,26.7,26.71,26.63,26.65,12545.0,24.6031,24.6123,24.5386,24.557,12545.0
2018-06-11 13:05:00,26.64,26.65,26.62,26.64,13793.0,24.5478,24.557,24.5294,24.5478,13793.0
2018-06-11 13:10:00,26.64,26.7,26.63,26.7,13117.0,24.5478,24.6031,24.5386,24.6031,13117.0
2018-06-11 13:15:00,26.7,26.7,26.63,26.64,14075.0,24.6031,24.6031,24.5386,24.5478,14075.0
2018-06-11 13:20:00,26.64,26.64,26.56,26.57,19853.0,24.5478,24.5478,24.4741,24.4833,19853.0
2018-06-11 13:25:00,26.58,26.61,26.57,26.61,13117.0,24.4925,24.5201,24.4833,24.5201,13117.0
2018-06-11 13:30:00,26.61,26.61,26.58,26.6,11086.0,24.5201,24.5201,24.4925,24.5109,11086.0
2018-06-11 13:35:00,26.59,26.62,26.55,26.6,18160.0,24.5017,24.5294,24.4649,24.5109,18160.0
2018-06-11 13:40:00,26.61,26.61,26.56,26.57,18334.0,24.5201,24.5201,24.4741,24.4833,18334.0
2018-06-11 13:45:00,26.57,26.57,26.52,26.53,30259.0,24.4833,24.4833,24.4372,24.4464,30259.0
2018-06-11 13:50:00,26.51,26.52,26.47,26.51,28000.0,24.428,24.4372,24.3911,24.428,28000.0
2018-06-11 13:55:00,26.51,26.55,26.5,26.53,16927.0,24.428,24.4649,24.4188,24.4464,16927.0
2018-06-11 14:00:00,26.53,26.6,26.51,26.57,56559.0,24.4464,24.5109,24.428,24.4833,56559.0
2018-06-11 14:05:00,26.57,26.64,26.57,26.58,19502.0,24.4833,24.5478,24.4833,24.4925,19502.0
2018-06-11 14:10:00,26.59,26.63,26.56,26.58,22971.0,24.5017,24.5386,24.4741,24.4925,22971.0
2018-06-11 14:15:00,26.57,26.58,26.56,26.58,10351.0,24.4833,24.4925,24.4741,24.4925,10351.0
2018-06-11 14:20:00,26.57,26.64,26.56,26.64,25302.0,24.4833,24.5478,24.4741,24.5478,25302.0
2018-06-11 14:25:00,26.64,26.64,26.6,26.62,13230.0,24.5478,24.5478,24.5109,24.5294,13230.0
2018-06-11 14:30:00,26.62,26.63,26.56,26.58,22569.0,24.5294,24.5386,24.4741,24.4925,22569.0
2018-06-11 14:35:00,26.57,26.58,26.52,26.52,20844.0,24.4833,24.4925,24.4372,24.4372,20844.0
2018-06-11 14:40:00,26.52,26.54,26.48,26.5,29320.0,24.4372,24.4556,24.4004,24.4188,29320.0
2018-06-11 14:45:00,26.49,26.53,26.48,26.53,23170.0,24.4096,24.4464,24.4004,24.4464,23170.0
2018-06-11 14:50:00,26.54,26.56,26.52,26.55,18745.0,24.4556,24.4741,24.4372,24.4649,18745.0
2018-06-11 14:55:00,26.55,26.55,26.52,26.54,15329.0,24.4649,24.4649,24.4372,24.4556,15329.0
2018-06-11 15:00:00,26.54,26.54,26.46,26.47,23433.0,24.4556,24.4556,24.3819,24.3911,23433.0
2018-06-11 15:05:00,26.47,26.48,26.42,26.43,28950.0,24.3911,24.4004,24.3451,24.3543,28950.0
2018-06-11 15:10:00,26.42,26.49,26.42,26.47,32514.0,24.3451,24.4096,24.3451,24.3911,32514.0
2018-06-11 15:15:00,26.46,26.48,26.46,26.48,21595.0,24.3819,24.4004,24.3819,24.4004,21595.0
2018-06-11 15:20:00,26.47,26.48,26.43,26.44,34267.0,24.3911,24.4004,24.3543,24.3635,34267.0
2018-06-11 15:25:00,26.45,26.47,26.44,26.46,21271.0,24.3727,24.3911,24.3635,24.3819,21271.0
2018-06-11 15:30:00,26.46,26.5,26.45,26.5,32261.0,24.3819,24.4188,24.3727,24.4188,32261.0
2018-06-11 15:35:00,26.49,26.53,26.46,26.5,49331.0,24.4096,24.4464,24.3819,24.4188,49331.0
2018-06-11 15:40:00,26.49,26.5,26.39,26.4,63059.0,24.4096,24.4188,24.3174,24.3266,63059.0
2018-06-11 15:45:00,26.4,26.48,26.4,26.48,71813.0,24.3266,24.4004,24.3266,24.4004,71813.0
2018-06-11 15:50:00,26.47,26.48,26.44,26.45,81998.0,24.3911,24.4004,24.3635,24.3727,81998.0
2018-06-11 15:55:00,26.45,26.48,26.44,26.45,160919.0,24.3727,24.4004,24.3635,24.3727,160919.0
2018-06-12 09:30:00,26.59,26.71,26.4,26.4,30279.0,24.5017,24.6123,24.3266,24.3266,30279.0
2018-06-12 09:35:00,26.4,26.47,26.34,26.39,15779.0,24.3266,24.3911,24.2713,24.3174,15779.0
2018-06-12 09:40:00,26.37,26.37,26.25,26.28,24170.0,24.299,24.299,24.1884,24.2161,24170.0
2018-06-12 09:45:00,26.27,26.41,26.23,26.31,36258.0,24.2068,24.3359,24.17,24.2437,36258.0
2018-06-12 09:50:00,26.3,26.5,26.27,26.5,36633.0,24.2345,24.4188,24.2068,24.4188,36633.0
2018-06-12 09:55:00,26.5,26.57,26.46,26.48,22660.0,24.4188,24.4833,24.3819,24.4004,22660.0
2018-06-12 10:00:00,26.5,26.5,26.37,26.4,13038.0,24.4188,24.4188,24.299,24.3266,13038.0
2018-06-12 10:05:00,26.37,26.39,26.32,26.35,19580.0,24.299,24.3174,24.2529,24.2806,19580.0
2018-06-12 10:10:00,26.35,26.6,26.31,26.59,50009.0,24.2806,24.5109,24.2437,24.5017,50009.0
2018-06-12 10:15:00,26.6,26.65,26.56,26.57,18608.0,24.5109,24.557,24.4741,24.4833,18608.0
2018-06-12 10:20:00,26.59,26.63,26.57,26.59,11253.0,24.5017,24.5386,24.4833,24.5017,11253.0
2018-06-12 10:25:00,26.59,26.59,26.5,26.53,6784.0,24.5017,24.5017,24.4188,24.4464,6784.0
2018-06-12 10:30:00,26.55,26.63,26.53,26.6,14873.0,24.4649,24.5386,24.4464,24.5109,14873.0
2018-06-12 10:35:00,26.61,26.72,26.59,26.66,13929.0,24.5201,24.6215,24.5017,24.5662,13929.0
2018-06-12 10:40:00,26.66,26.74,26.6,26.74,13405.0,24.5662,24.6399,24.5109,24.6399,13405.0
2018-06-12 10:45:00,26.74,26.82,26.71,26.79,19794.0,24.6399,24.7137,24.6123,24.686,19794.0
2018-06-12 10:50:00,26.78,26.87,26.73,26.87,28417.0,24.6768,24.7597,24.6307,24.7597,28417.0
2018-06-12 10:55:00,26.85,26.99,26.85,26.98,42626.0,24.7413,24.8703,24.7413,24.8611,42626.0
2018-06-12 11:00:00,26.97,26.99,26.96,26.97,31703.0,24.8519,24.8703,24.8427,24.8519,31703.0
2018-06-12 11:05:00,26.97,26.99,26.93,26.95,35453.0,24.8519,24.8703,24.815,24.8334,35453.0
2018-06-12 11:10:00,26.94,26.94,26.83,26.88,36010.0,24.8242,24.8242,24.7229,24.7689,36010.0
2018-06-12 11:15:00,26.88,26.91,26.86,26.9,47721.0,24.7689,24.7966,24.7505,24.7874,47721.0
2018-06-12 11:20:00,26.9,26.97,26.89,26.9,16080.0,24.7874,24.8519,24.7782,24.7874,16080.0
2018-06-12 11:25:00,26.88,26.92,26.88,26.9,44488.0,24.7689,24.8058,24.7689,24.7874,44488.0
2018-06-12 11:30:00,26.9,26.94,26.84,26.85,19347.0,24.7874,24.8242,24.7321,24.7413,19347.0
2018-06-12 11:35:00,26.84,26.84,26.76,26.77,13231.0,24.7321,24.7321,24.6584,24.6676,13231.0
2018-06-12 11:40:00,26.77,26.79,26.73,26.76,15074.0,24.6676,24.686,24.6307,24.6584,15074.0
2018-06-12 11:45:00,26.76,26.78,26.74,26.76,9409.0,24.6584,24.6768,24.6399,24.6584,9409.0
2018-06-12 11:50:00,26.75,26.75,26.71,26.74,22076.0,24.6491,24.6491,24.6123,24.6399,22076.0
2018-06-12 11:55:00,26.74,26.75,26.7,26.7,8893.0,24.6399,24.6491,24.6031,24.6031,8893.0
2018-06-12 12:00:00,26.71,26.72,26.69,26.72,14539.0,24.6123,24.6215,24.5939,24.6215,14539.0
2018-06-12 12:05:00,26.71,26.72,26.7,26.71,12901.0,24.6123,24.6215,24.6031,24.6123,12901.0
2018-06-12 12:10:00,26.72,26.73,26.7,26.72,9625.0,24.6215,24.6307,24.6031,24.6215,9625.0
2018-06-12 12:15:00,26.71,26.71,26.66,26.66,10563.0,24.6123,24.6123,24.5662,24.5662,10563.0
2018-06-12 12:20:00,26.65,26.66,26.59,26.63,13295.0,24.557,24.5662,24.5017,24.5386,13295.0
2018-06-12 12:25:00,26.62,26.62,26.6,26.62,10759.0,24.5294,24.5294,24.5109,24.5294,10759.0
2018-06-12 12:30:00,26.62,26.62,26.54,26.55,14968.0,24.5294,24.5294,24.4556,24.4649,14968.0
2018-06-12 12:35:00,26.55,26.57,26.53,26.53,5743.0,24.4649,24.4833,24.4464,24.4464,5743.0
2018-06-12 12:40:00,26.55,26.57,26.53,26.57,11295.0,24.4649,24.4833,24.4464,24.4833,11295.0
2018-06-12 12:45:00,26.57,26.69,26.56,26.69,18437.0,24.4833,24.5939,24.4741,24.5939,18437.0
2018-06-12 12:50:00,26.67,26.71,26.64,26.64,11876.0,24.5754,24.6123,24.5478,24.5478,11876.0
2018-06-12 12:55:00,26.65,26.65,26.63,26.65,3089.0,24.557,24.557,24.5386,24.557,3089.0
2018-06-12 13:00:00,26.67,26.69,26.65,26.67,13650.0,24.5754,24.5939,24.557,24.5754,13650.0
2018-06-12 13:05:00,26.66,26.69,26.64,26.66,7345.0,24.5662,24.5939,24.5478,24.5662,7345.0
2018-06-12 13:10:00,26.66,26.67,26.65,26.66,3300.0,24.5662,24.5754,24.557,24.5662,3300.0
2018-06-12 13:15:00,26.66,26.66,26.58,26.58,9355.0,24.5662,24.5662,24.4925,24.4925,9355.0
2018-06-12 13:20:00,26.59,26.61,26.58,26.61,5291.0,24.5017,24.5201,24.4925,24.5201,5291.0
2018-06-12 13:25:00,26.59,26.69,26.58,26.6,50444.0,24.5017,24.5939,24.4925,24.5109,50444.0
2018-06-12 13:30:00,26.6,26.65,26.59,26.63,18039.0,24.5109,24.557,24.5017,24.5386,18039.0
2018-06-12 13:35:00,26.65,26.65,26.63,26.63,12101.0,24.557,24.557,24.5386,24.5386,12101.0
2018-06-12 13:40:00,26.63,26.68,26.56,26.58,79462.0,24.5386,24.5846,24.4741,24.4925,79462.0
2018-06-12 13:45:00,26.59,26.65,26.57,26.63,36989.0,24.5017,24.557,24.4833,24.5386,36989.0
2018-06-12 13:50:00,26.63,26.64,26.56,26.57,20024.0,24.5386,24.5478,24.4741,24.4833,20024.0
2018-06-12 13:55:00,26.58,26.58,26.56,26.58,12894.0,24.4925,24.4925,24.4741,24.4925,12894.0
2018-06-12 14:00:00,26.58,26.59,26.55,26.55,18217.0,24.4925,24.5017,24.4649,24.4649,18217.0
2018-06-12 14:05:00,26.55,26.65,26.55,26.64,62846.0,24.4649,24.557,24.4649,24.5478,62846.0
2018-06-12 14:10:00,26.64,26.65,26.62,26.65,16292.0,24.5478,24.557,24.5294,24.557,16292.0
2018-06-12 14:15:00,26.65,26.65,26.61,26.63,9926.0,24.557,24.557,24.5201,24.5386,9926.0
2018-06-12 14:20:00,26.63,26.63,26.6,26.62,10115.0,24.5386,24.5386,24.5109,24.5294,10115.0
2018-06-12 14:25:00,26.62,26.62,26.57,26.57,20602.0,24.5294,24.5294,24.4833,24.4833,20602.0
2018-06-12 14:30:00,26.58,26.58,26.56,26.57,21240.0,24.4925,24.4925,24.4741,24.4833,21240.0
2018-06-12 14:35:00,26.57,26.6,26.55,26.6,15956.0,24.4833,24.5109,24.4649,24.5109,15956.0
2018-06-12 14:40:00,26.59,26.61,26.58,26.59,23050.0,24.5017,24.5201,24.4925,24.5017,23050.0
2018-06-12 14:45:00,26.59,26.59,26.53,26.53,9204.0,24.5017,24.5017,24.4464,24.4464,9204.0
2018-06-12 14:50:00,26.53,26.55,26.51,26.54,19000.0,24.4464,24.4649,24.428,24.4556,19000.0
2018-06-12 14:55:00,26.54,26.55,26.46,26.46,15559.0,24.4556,24.4649,24.3819,24.3819,15559.0
2018-06-12 15:00:00,26.46,26.48,26.44,26.47,12749.0,24.3819,24.4004,24.3635,24.3911,12749.0
2018-06-12 15:05:00,26.48,26.53,26.47,26.49,17013.0,24.4004,24.4464,24.3911,24.4096,17013.0
2018-06-12 15:10:00,26.49,26.49,26.47,26.48,5821.0,24.4096,24.4096,24.3911,24.4004,5821.0
2018-06-12 15:15:00,26.49,26.51,26.48,26.5,11378.0,24.4096,24.428,24.4004,24.4188,11378.0
2018-06-12 15:20:00,26.5,26.54,26.5,26.52,15244.0,24.4188,24.4556,24.4188,24.4372,15244.0
2018-06-12 15:25:00,26.53,26.55,26.53,26.55,7200.0,24.4464,24.4649,24.4464,24.4649,7200.0
2018-06-12 15:30:00,26.54,26.55,26.51,26.54,21720.0,24.4556,24.4649,24.428,24.4556,21720.0
2018-06-12 15:35:00,26.53,26.53,26.48,26.51,29406.0,24.4464,24.4464,24.4004,24.428,29406.0
2018-06-12 15:40:00,26.51,26.55,26.48,26.53,50615.0,24.428,24.4649,24.4004,24.4464,50615.0
2018-06-12 15:45:00,26.53,26.56,26.5,26.55,40854.0,24.4464,24.4741,24.4188,24.4649,40854.0
2018-06-12 15:50:00,26.55,26.58,26.54,26.57,55406.0,24.4649,24.4925,24.4556,24.4833,55406.0
2018-06-12 15:55:00,26.57,26.64,26.56,26.63,163734.0,24.4833,24.5478,24.4741,24.5386,163734.0
2018-06-13 09:30:00,26.66,26.87,26.55,26.8,25058.0,24.5662,24.7597,24.4649,24.6952,25058.0
2018-06-13 09:35:00,26.83,26.84,26.56,26.59,9942.0,24.7229,24.7321,24.4741,24.5017,9942.0
2018-06-13 09:40:00,26.61,26.61,26.37,26.37,14651.0,24.5201,24.5201,24.299,24.299,14651.0
2018-06-13 09:45:00,26.39,26.55,26.3,26.55,57382.0,24.3174,24.4649,24.2345,24.4649,57382.0
2018-06-13 09:50:00,26.54,26.57,26.51,26.53,8508.0,24.4556,24.4833,24.428,24.4464,8508.0
2018-06-13 09:55:00,26.53,26.56,26.44,26.46,11300.0,24.4464,24.4741,24.3635,24.3819,11300.0
2018-06-13 10:00:00,26.47,26.64,26.47,26.54,7936.0,24.3911,24.5478,24.3911,24.4556,7936.0
2018-06-13 10:05:00,26.56,26.71,26.56,26.71,4100.0,24.4741,24.6123,24.4741,24.6123,4100.0
2018-06-13 10:10:00,26.71,26.72,26.62,26.71,22316.0,24.6123,24.6215,24.5294,24.6123,22316.0
2018-06-13 10:15:00,26.72,26.72,26.64,26.64,7161.0,24.6215,24.6215,24.5478,24.5478,7161.0
2018-06-13 10:20:00,26.62,26.64,26.55,26.57,47090.0,24.5294,24.5478,24.4649,24.4833,47090.0
2018-06-13 10:25:00,26.56,26.56,26.47,26.47,10041.0,24.4741,24.4741,24.3911,24.3911,10041.0
2018-06-13 10:30:00,26.46,26.49,26.43,26.46,13883.0,24.3819,24.4096,24.3543,24.3819,13883.0
2018-06-13 10:35:00,26.43,26.45,26.34,26.34,14268.0,24.3543,24.3727,24.2713,24.2713,14268.0
2018-06-13 10:40:00,26.34,26.36,26.26,26.35,13015.0,24.2713,24.2898,24.1976,24.2806,13015.0
2018-06-13 10:45:00,26.34,26.36,26.23,26.25,17435.0,24.2713,24.2898,24.17,24.1884,17435.0
2018-06-13 10:50:00,26.25,26.26,26.2,26.22,15546.0,24.1884,24.1976,24.1423,24.1608,15546.0
2018-06-13 10:55:00,26.21,26.21,26.13,26.14,16020.0,24.1516,24.1516,24.0778,24.0871,16020.0
2018-06-13 11:00:00,26.14,26.14,26.07,26.08,29249.0,24.0871,24.0871,24.0226,24.0318,29249.0
2018-06-13 11:05:00,26.1,26.17,26.06,26.14,222284.0,24.0502,24.1147,24.0133,24.0871,222284.0
2018-06-13 11:10:00,26.14,26.19,26.11,26.16,45943.0,24.0871,24.1331,24.0594,24.1055,45943.0
2018-06-13 11:15:00,26.17,26.2,26.1,26.12,13452.0,24.1147,24.1423,24.0502,24.0686,13452.0
2018-06-13 11:20:00,26.13,26.19,26.12,26.14,15448.0,24.0778,24.1331,24.0686,24.0871,15448.0
2018-06-13 11:25:00,26.14,26.25,26.13,26.23,15946.0,24.0871,24.1884,24.0778,24.17,15946.0
2018-06-13 11:30:00,26.23,26.23,26.18,26.19,12930.0,24.17,24.17,24.1239,24.1331,12930.0
2018-06-13 11:35:00,26.2,26.22,26.17,26.18,10751.0,24.1423,24.1608,24.1147,24.1239,10751.0
2018-06-13 11:40:00,26.19,26.22,26.16,26.22,37260.0,24.1331,24.1608,24.1055,24.1608,37260.0
2018-06-13 11:45:00,26.22,26.31,26.22,26.23,17476.0,24.1608,24.2437,24.1608,24.17,17476.0
2018-06-13 11:50:00,26.23,26.24,26.18,26.19,15672.0,24.17,24.1792,24.1239,24.1331,15672.0
2018-06-13 11:55:00,26.2,26.24,26.18,26.2,20395.0,24.1423,24.1792,24.1239,24.1423,20395.0
2018-06-13 12:00:00,26.21,26.23,26.18,26.18,11998.0,24.1516,24.17,24.1239,24.1239,11998.0
2018-06-13 12:05:00,26.18,26.19,26.03,26.03,11300.0,24.1239,24.1331,23.9857,23.9857,11300.0
2018-06-13 12:10:00,26.03,26.03,25.9,25.92,22950.0,23.9857,23.9857,23.8659,23.8843,22950.0
2018-06-13 12:15:00,25.92,26.02,25.92,25.99,11894.0,23.8843,23.9765,23.8843,23.9488,11894.0
2018-06-13 12:20:00,25.98,26.08,25.96,26.06,11420.0,23.9396,24.0318,23.9212,24.0133,11420.0
2018-06-13 12:25:00,26.06,26.06,26.02,26.02,3400.0,24.0133,24.0133,23.9765,23.9765,3400.0
2018-06-13 12:30:00,26.02,26.05,25.91,26.01,34941.0,23.9765,24.0041,23.8751,23.9673,34941.0
2018-06-13 12:35:00,26.01,26.04,25.96,26.02,40134.0,23.9673,23.9949,23.9212,23.9765,40134.0
2018-06-13 12:40:00,26.01,26.09,25.99,26.09,22175.0,23.9673,24.041,23.9488,24.041,22175.0
2018-06-13 12:45:00,26.09,26.15,26.06,26.12,114596.0,24.041,24.0963,24.0133,24.0686,114596.0
2018-06-13 12:50:00,26.1,26.14,26.03,26.03,21820.0,24.0502,24.0871,23.9857,23.9857,21820.0
2018-06-13 12:55:00,26.05,26.05,25.95,25.96,35105.0,24.0041,24.0041,23.912,23.9212,35105.0
2018-06-13 13:00:00,25.95,26.09,25.93,26.08,99162.0,23.912,24.041,23.8935,24.0318,99162.0
2018-06-13 13:05:00,26.08,26.1,26.02,26.05,66765.0,24.0318,24.0502,23.9765,24.0041,66765.0
2018-06-13 13:10:00,26.07,26.09,26.02,26.03,7250.0,24.0226,24.041,23.9765,23.9857,7250.0
2018-06-13 13:15:00,26.03,26.03,25.97,26.02,11718.0,23.9857,23.9857,23.9304,23.9765,11718.0
2018-06-13 13:20:00,26.03,26.06,26.01,26.04,23044.0,23.9857,24.0133,23.9673,23.9949,23044.0
2018-06-13 13:25:00,26.06,26.1,26.04,26.1,10169.0,24.0133,24.0502,23.9949,24.0502,10169.0
2018-06-13 13:30:00,26.09,26.09,26.03,26.04,6793.0,24.041,24.041,23.9857,23.9949,6793.0
2018-06-13 13:35:00,26.04,26.11,26.02,26.1,13453.0,23.9949,24.0594,23.9765,24.0502,13453.0
2018-06-13 13:40:00,26.1,26.13,26.07,26.08,37000.0,24.0502,24.0778,24.0226,24.0318,37000.0
2018-06-13 13:45:00,26.08,26.15,26.08,26.11,12336.0,24.0318,24.0963,24.0318,24.0594,12336.0
2018-06-13 13:50:00,26.11,26.19,26.09,26.18,12125.0,24.0594,24.1331,24.041,24.1239,12125.0
2018-06-13 13:55:00,26.17,26.17,26.09,26.1,7422.0,24.1147,24.1147,24.041,24.0502,7422.0
2018-06-13 14:00:00,26.08,26.09,26.01,26.04,11850.0,24.0318,24.041,23.9673,23.9949,11850.0
2018-06-13 14:05:00,26.04,26.06,26.0,26.01,25925.0,23.9949,24.0133,23.9581,23.9673,25925.0
2018-06-13 14:10:00,26.01,26.1,26.01,26.1,12947.0,23.9673,24.0502,23.9673,24.0502,12947.0
2018-06-13 14:15:00,26.1,26.11,26.05,26.07,18488.0,24.0502,24.0594,24.0041,24.0226,18488.0
2018-06-13 14:20:00,26.08,26.1,26.04,26.04,22827.0,24.0318,24.0502,23.9949,23.9949,22827.0
2018-06-13 14:25:00,26.05,26.05,25.88,25.92,22890.0,24.0041,24.0041,23.8475,23.8843,22890.0
2018-06-13 14:30:00,25.92,25.99,25.92,25.97,9964.0,23.8843,23.9488,23.8843,23.9304,9964.0
2018-06-13 14:35:00,25.98,25.98,25.93,25.95,9839.0,23.9396,23.9396,23.8935,23.912,9839.0
2018-06-13 14:40:00,25.95,26.05,25.95,26.05,8411.0,23.912,24.0041,23.912,24.0041,8411.0
2018-06-13 14:45:00,26.04,26.06,26.02,26.03,8051.0,23.9949,24.0133,23.9765,23.9857,8051.0
2018-06-13 14:50:00,26.05,26.07,26.0,26.03,33334.0,24.0041,24.0226,23.9581,23.9857,33334.0
2018-06-13 14:55:00,26.04,26.06,26.03,26.06,12794.0,23.9949,24.0133,23.9857,24.0133,12794.0
2018-06-13 15:00:00,26.06,26.1,26.04,26.1,16401.0,24.0133,24.0502,23.9949,24.0502,16401.0
2018-06-13 15:05:00,26.1,26.13,26.1,26.12,8310.0,24.0502,24.0778,24.0502,24.0686,8310.0
2018-06-13 15:10:00,26.12,26.15,26.11,26.13,14279.0,24.0686,24.0963,24.0594,24.0778,14279.0
2018-06-13 15:15:00,26.13,26.24,26.12,26.23,29840.0,24.0778,24.1792,24.0686,24.17,29840.0
2018-06-13 15:20:00,26.23,26.24,26.14,26.14,16207.0,24.17,24.1792,24.0871,24.0871,16207.0
2018-06-13 15:25:00,26.14,26.15,26.07,26.1,25537.0,24.0871,24.0963,24.0226,24.0502,25537.0
2018-06-13 15:30:00,26.09,26.14,26.09,26.12,37823.0,24.041,24.0871,24.041,24.0686,37823.0
2018-06-13 15:35:00,26.12,26.14,26.11,26.12,55740.0,24.0686,24.0871,24.0594,24.0686,55740.0
2018-06-13 15:40:00,26.12,26.16,26.11,26.11,50744.0,24.0686,24.1055,24.0594,24.0594,50744.0
2018-06-13 15:45:00,26.12,26.16,26.08,26.09,61118.0,24.0686,24.1055,24.0318,24.041,61118.0
2018-06-13 15:50:00,26.1,26.11,26.01,26.04,64236.0,24.0502,24.0594,23.9673,23.9949,64236.0
2018-06-13 15:55:00,26.04,26.09,25.99,25.99,219054.0,23.9949,24.041,23.9488,23.9488,219054.0
2018-06-14 09:30:00,25.83,25.83,25.52,25.64,56128.0,23.8014,23.8014,23.5157,23.6263,56128.0
2018-06-14 09:35:00,25.64,25.91,25.64,25.84,26861.0,23.6263,23.8751,23.6263,23.8106,26861.0
2018-06-14 09:40:00,25.85,26.04,25.75,26.01,27069.0,23.8198,23.9949,23.7277,23.9673,27069.0
2018-06-14 09:45:00,26.0,26.02,25.87,25.92,21269.0,23.9581,23.9765,23.8383,23.8843,21269.0
2018-06-14 09:50:00,25.91,25.94,25.67,25.68,25850.0,23.8751,23.9028,23.654,23.6632,25850.0
2018-06-14 09:55:00,25.67,25.84,25.59,25.84,34776.0,23.654,23.8106,23.5803,23.8106,34776.0
2018-06-14 10:00:00,25.83,25.89,25.79,25.89,11366.0,23.8014,23.8567,23.7645,23.8567,11366.0
2018-06-14 10:05:00,25.9,25.97,25.85,25.89,20091.0,23.8659,23.9304,23.8198,23.8567,20091.0
2018-06-14 10:10:00,25.87,25.96,25.86,25.88,10805.0,23.8383,23.9212,23.829,23.8475,10805.0
2018-06-14 10:15:00,25.87,25.9,25.82,25.84,17132.0,23.8383,23.8659,23.7922,23.8106,17132.0
2018-06-14 10:20:00,25.81,25.82,25.78,25.8,11710.0,23.783,23.7922,23.7553,23.7738,11710.0
2018-06-14 10:25:00,25.82,25.82,25.74,25.78,20384.0,23.7922,23.7922,23.7185,23.7553,20384.0
2018-06-14 10:30:00,25.8,25.81,25.73,25.74,26906.0,23.7738,23.783,23.7093,23.7185,26906.0
2018-06-14 10:35:00,25.74,25.76,25.64,25.64,29849.0,23.7185,23.7369,23.6263,23.6263,29849.0
2018-06-14 10:40:00,25.66,25.68,25.62,25.63,22148.0,23.6448,23.6632,23.6079,23.6171,22148.0
2018-06-14 10:45:00,25.63,25.71,25.61,25.68,15211.0,23.6171,23.6908,23.5987,23.6632,15211.0
2018-06-14 10:50:00,25.68,25.79,25.68,25.79,18283.0,23.6632,23.7645,23.6632,23.7645,18283.0
2018-06-14 10:55:00,25.79,25.82,25.69,25.69,22495.0,23.7645,23.7922,23.6724,23.6724,22495.0
2018-06-14 11:00:00,25.69,25.72,25.63,25.71,11790.0,23.6724,23.7,23.6171,23.6908,11790.0
2018-06-14 11:05:00,25.71,25.74,25.53,25.55,24873.0,23.6908,23.7185,23.525,23.5434,24873.0
2018-06-14 11:10:00,25.57,25.64,25.53,25.61,49972.0,23.5618,23.6263,23.525,23.5987,49972.0
2018-06-14 11:15:00,25.62,25.65,25.55,25.65,41487.0,23.6079,23.6355,23.5434,23.6355,41487.0
2018-06-14 11:20:00,25.66,25.7,25.65,25.69,48284.0,23.6448,23.6816,23.6355,23.6724,48284.0
2018-06-14 11:25:00,25.69,25.79,25.68,25.74,27703.0,23.6724,23.7645,23.6632,23.7185,27703.0
2018-06-14 11:30:00,25.72,25.73,25.65,25.7,43819.0,23.7,23.7093,23.6355,23.6816,43819.0
2018-06-14 11:35:00,25.7,25.79,25.69,25.78,27868.0,23.6816,23.7645,23.6724,23.7553,27868.0
2018-06-14 11:40:00,25.78,25.81,25.74,25.8,21236.0,23.7553,23.783,23.7185,23.7738,21236.0
2018-06-14 11:45:00,25.81,25.81,25.77,25.8,7584.0,23.783,23.783,23.7461,23.7738,7584.0
2018-06-14 11:50:00,25.81,25.81,25.77,25.77,6210.0,23.783,23.783,23.7461,23.7461,6210.0
2018-06-14 11:55:00,25.77,25.79,25.74,25.76,23571.0,23.7461,23.7645,23.7185,23.7369,23571.0
2018-06-14 12:00:00,25.77,25.8,25.67,25.73,21682.0,23.7461,23.7738,23.654,23.7093,21682.0
2018-06-14 12:05:00,25.72,25.74,25.7,25.73,11249.0,23.7,23.7185,23.6816,23.7093,11249.0
2018-06-14 12:10:00,25.73,25.77,25.72,25.73,9365.0,23.7093,23.7461,23.7,23.7093,9365.0
2018-06-14 12:15:00,25.74,25.76,25.7,25.72,5800.0,23.7185,23.7369,23.6816,23.7,5800.0
2018-06-14 12:20:00,25.71,25.71,25.64,25.67,23340.0,23.6908,23.6908,23.6263,23.654,23340.0
2018-06-14 12:25:00,25.66,25.67,25.64,25.67,4591.0,23.6448,23.654,23.6263,23.654,4591.0
2018-06-14 12:30:00,25.67,25.67,25.59,25.62,22841.0,23.654,23.654,23.5803,23.6079,22841.0
2018-06-14 12:35:00,25.62,25.65,25.6,25.62,10305.0,23.6079,23.6355,23.5895,23.6079,10305.0
2018-06-14 12:40:00,25.61,25.65,25.6,25.64,20773.0,23.5987,23.6355,23.5895,23.6263,20773.0
2018-06-14 12:45:00,25.65,25.7,25.65,25.69,28134.0,23.6355,23.6816,23.6355,23.6724,28134.0
2018-06-14 12:50:00,25.71,25.82,25.71,25.82,21750.0,23.6908,23.7922,23.6908,23.7922,21750.0
2018-06-14 12:55:00,25.81,25.82,25.74,25.75,9444.0,23.783,23.7922,23.7185,23.7277,9444.0
2018-06-14 13:00:00,25.75,25.75,25.7,25.7,20236.0,23.7277,23.7277,23.6816,23.6816,20236.0
2018-06-14 13:05:00,25.7,25.73,25.68,25.71,13898.0,23.6816,23.7093,23.6632,23.6908,13898.0
2018-06-14 13:10:00,25.71,25.74,25.62,25.64,9910.0,23.6908,23.7185,23.6079,23.6263,9910.0
2018-06-14 13:15:00,25.64,25.65,25.61,25.64,3449.0,23.6263,23.6355,23.5987,23.6263,3449.0
2018-06-14 13:20:00,25.64,25.69,25.64,25.68,18285.0,23.6263,23.6724,23.6263,23.6632,18285.0
2018-06-14 13:25:00,25.68,25.69,25.66,25.66,13434.0,23.6632,23.6724,23.6448,23.6448,13434.0
2018-06-14 13:30:00,25.69,25.74,25.66,25.72,8531.0,23.6724,23.7185,23.6448,23.7,8531.0
2018-06-14 13:35:00,25.72,25.73,25.68,25.72,8287.0,23.7,23.7093,23.6632,23.7,8287.0
2018-06-14 13:40:00,25.72,25.77,25.71,25.72,15968.0,23.7,23.7461,23.6908,23.7,15968.0
2018-06-14 13:45:00,25.72,25.75,25.72,25.74,4558.0,23.7,23.7277,23.7,23.7185,4558.0
2018-06-14 13:50:00,25.74,25.78,25.7,25.77,8495.0,23.7185,23.7553,23.6816,23.7461,8495.0
2018-06-14 13:55:00,25.77,25.77,25.69,25.72,5699.0,23.7461,23.7461,23.6724,23.7,5699.0
2018-06-14 14:00:00,25.72,25.73,25.7,25.7,3900.0,23.7,23.7093,23.6816,23.6816,3900.0
2018-06-14 14:05:00,25.71,25.71,25.69,25.7,4820.0,23.6908,23.6908,23.6724,23.6816,4820.0
2018-06-14 14:10:00,25.7,25.74,25.69,25.73,13015.0,23.6816,23.7185,23.6724,23.7093,13015.0
2018-06-14 14:15:00,25.71,25.74,25.69,25.74,5781.0,23.6908,23.7185,23.6724,23.7185,5781.0
2018-06-14 14:20:00,25.74,25.74,25.71,25.72,12972.0,23.7185,23.7185,23.6908,23.7,12972.0
2018-06-14 14:25:00,25.71,25.75,25.71,25.75,3500.0,23.6908,23.7277,23.6908,23.7277,3500.0
2018-06-14 14:30:00,25.75,25.76,25.72,25.73,15513.0,23.7277,23.7369,23.7,23.7093,15513.0
2018-06-14 14:35:00,25.72,25.74,25.71,25.73,4300.0,23.7,23.7185,23.6908,23.7093,4300.0
2018-06-14 14:40:00,25.73,25.75,25.71,25.72,9793.0,23.7093,23.7277,23.6908,23.7,9793.0
2018-06-14 14:45:00,25.74,25.8,25.73,25.79,80715.0,23.7185,23.7738,23.7093,23.7645,80715.0
2018-06-14 14:50:00,25.8,25.81,25.71,25.73,46314.0,23.7738,23.783,23.6908,23.7093,46314.0
2018-06-14 14:55:00,25.74,25.74,25.66,25.66,14834.0,23.7185,23.7185,23.6448,23.6448,14834.0
2018-06-14 15:00:00,25.67,25.68,25.55,25.57,108467.0,23.654,23.6632,23.5434,23.5618,108467.0
2018-06-14 15:05:00,25.57,25.6,25.55,25.56,30400.0,23.5618,23.5895,23.5434,23.5526,30400.0
2018-06-14 15:10:00,25.56,25.56,25.44,25.46,48586.0,23.5526,23.5526,23.442,23.4605,48586.0
2018-06-14 15:15:00,25.45,25.49,25.43,25.45,22452.0,23.4512,23.4881,23.4328,23.4512,22452.0
2018-06-14 15:20:00,25.44,25.45,25.35,25.42,45020.0,23.442,23.4512,23.3591,23.4236,45020.0
2018-06-14 15:25:00,25.42,25.52,25.41,25.52,32670.0,23.4236,23.5157,23.4144,23.5157,32670.0
2018-06-14 15:30:00,25.52,25.54,25.5,25.54,26706.0,23.5157,23.5342,23.4973,23.5342,26706.0
2018-06-14 15:35:00,25.54,25.58,25.54,25.58,20859.0,23.5342,23.571,23.5342,23.571,20859.0
2018-06-14 15:40:00,25.58,25.6,25.56,25.6,29574.0,23.571,23.5895,23.5526,23.5895,29574.0
2018-06-14 15:45:00,25.6,25.6,25.57,25.6,39590.0,23.5895,23.5895,23.5618,23.5895,39590.0
2018-06-14 15:50:00,25.59,25.59,25.53,25.57,54430.0,23.5803,23.5803,23.525,23.5618,54430.0
2018-06-14 15:55:00,25.57,25.61,25.54,25.58,147586.0,23.5618,23.5987,23.5342,23.571,147586.0
2018-06-15 09:30:00,25.53,25.55,25.4,25.55,78971.0,23.525,23.5434,23.4052,23.5434,78971.0
2018-06-15 09:35:00,25.56,25.66,25.55,25.6,16605.0,23.5526,23.6448,23.5434,23.5895,16605.0
2018-06-15 09:40:00,25.61,25.76,25.61,25.69,12226.0,23.5987,23.7369,23.5987,23.6724,12226.0
2018-06-15 09:45:00,25.69,25.84,25.68,25.84,22148.0,23.6724,23.8106,23.6632,23.8106,22148.0
2018-06-15 09:50:00,25.84,25.84,25.73,25.8,21382.0,23.8106,23.8106,23.7093,23.7738,21382.0
2018-06-15 09:55:00,25.78,25.86,25.76,25.83,11863.0,23.7553,23.829,23.7369,23.8014,11863.0
2018-06-15 10:00:00,25.85,25.94,25.81,25.92,21371.0,23.8198,23.9028,23.783,23.8843,21371.0
2018-06-15 10:05:00,25.93,25.94,25.89,25.92,10128.0,23.8935,23.9028,23.8567,23.8843,10128.0
2018-06-15 10:10:00,25.93,26.08,25.93,26.06,37111.0,23.8935,24.0318,23.8935,24.0133,37111.0
2018-06-15 10:15:00,26.07,26.12,26.0,26.0,17712.0,24.0226,24.0686,23.9581,23.9581,17712.0
2018-06-15 10:20:00,26.01,26.01,25.9,25.91,19682.0,23.9673,23.9673,23.8659,23.8751,19682.0
2018-06-15 10:25:00,25.91,25.92,25.84,25.92,16848.0,23.8751,23.8843,23.8106,23.8843,16848.0
2018-06-15 10:30:00,25.94,25.96,25.85,25.85,11910.0,23.9028,23.9212,23.8198,23.8198,11910.0
2018-06-15 10:35:00,25.86,25.88,25.72,25.74,40414.0,23.829,23.8475,23.7,23.7185,40414.0
2018-06-15 10:40:00,25.74,25.87,25.72,25.87,50125.0,23.7185,23.8383,23.7,23.8383,50125.0
2018-06-15 10:45:00,25.89,25.92,25.88,25.89,11290.0,23.8567,23.8843,23.8475,23.8567,11290.0
2018-06-15 10:50:00,25.89,25.91,25.84,25.84,14000.0,23.8567,23.8751,23.8106,23.8106,14000.0
2018-06-15 10:55:00,25.85,25.94,25.84,25.92,19373.0,23.8198,23.9028,23.8106,23.8843,19373.0
2018-06-15 11:00:00,25.91,25.93,25.85,25.86,15643.0,23.8751,23.8935,23.8198,23.829,15643.0
2018-06-15 11:05:00,25.87,25.9,25.85,25.86,11776.0,23.8383,23.8659,23.8198,23.829,11776.0
2018-06-15 11:10:00,25.86,25.88,25.84,25.87,6381.0,23.829,23.8475,23.8106,23.8383,6381.0
2018-06-15 11:15:00,25.87,25.87,25.78,25.8,13022.0,23.8383,23.8383,23.7553,23.7738,13022.0
2018-06-15 11:20:00,25.81,25.83,25.78,25.82,9698.0,23.783,23.8014,23.7553,23.7922,9698.0
2018-06-15 11:25:00,25.83,25.83,25.74,25.74,11622.0,23.8014,23.8014,23.7185,23.7185,11622.0
2018-06-15 11:30:00,25.75,25.78,25.7,25.73,11202.0,23.7277,23.7553,23.6816,23.7093,11202.0
2018-06-15 11:35:00,25.73,25.74,25.69,25.7,6600.0,23.7093,23.7185,23.6724,23.6816,6600.0
2018-06-15 11:40:00,25.7,25.75,25.69,25.74,10683.0,23.6816,23.7277,23.6724,23.7185,10683.0
2018-06-15 11:45:00,25.75,25.77,25.71,25.71,5408.0,23.7277,23.7461,23.6908,23.6908,5408.0
2018-06-15 11:50:00,25.71,25.75,25.67,25.75,6623.0,23.6908,23.7277,23.654,23.7277,6623.0
2018-06-15 11:55:00,25.74,25.77,25.72,25.75,12014.0,23.7185,23.7461,23.7,23.7277,12014.0
2018-06-15 12:00:00,25.75,25.75,25.69,25.7,5600.0,23.7277,23.7277,23.6724,23.6816,5600.0
2018-06-15 12:05:00,25.69,25.7,25.67,25.67,5300.0,23.6724,23.6816,23.654,23.654,5300.0
2018-06-15 12:10:00,25.66,25.71,25.64,25.7,11011.0,23.6448,23.6908,23.6263,23.6816,11011.0
2018-06-15 12:15:00,25.7,25.7,25.62,25.63,11000.0,23.6816,23.6816,23.6079,23.6171,11000.0
2018-06-15 12:20:00,25.63,25.63,25.56,25.56,12421.0,23.6171,23.6171,23.5526,23.5526,12421.0
2018-06-15 12:25:00,25.55,25.59,25.53,25.59,10226.0,23.5434,23.5803,23.525,23.5803,10226.0
2018-06-15 12:30:00,25.59,25.62,25.57,25.61,20821.0,23.5803,23.6079,23.5618,23.5987,20821.0
2018-06-15 12:35:00,25.61,25.74,25.6,25.74,29927.0,23.5987,23.7185,23.5895,23.7185,29927.0
2018-06-15 12:40:00,25.73,25.76,25.61,25.61,16590.0,23.7093,23.7369,23.5987,23.5987,16590.0
2018-06-15 12:45:00,25.62,25.62,25.58,25.58,6198.0,23.6079,23.6079,23.571,23.571,6198.0
2018-06-15 12:50:00,25.58,25.6,25.56,25.58,10200.0,23.571,23.5895,23.5526,23.571,10200.0
2018-06-15 12:55:00,25.58,25.59,25.56,25.57,9502.0,23.571,23.5803,23.5526,23.5618,9502.0
2018-06-15 13:00:00,25.57,25.59,25.55,25.58,7896.0,23.5618,23.5803,23.5434,23.571,7896.0
2018-06-15 13:05:00,25.57,25.58,25.55,25.55,14207.0,23.5618,23.571,23.5434,23.5434,14207.0
2018-06-15 13:10:00,25.55,25.55,25.49,25.5,13167.0,23.5434,23.5434,23.4881,23.4973,13167.0
2018-06-15 13:15:00,25.51,25.55,25.5,25.55,9371.0,23.5065,23.5434,23.4973,23.5434,9371.0
2018-06-15 13:20:00,25.55,25.59,25.55,25.58,8165.0,23.5434,23.5803,23.5434,23.571,8165.0
2018-06-15 13:25:00,25.58,25.6,25.56,25.56,8930.0,23.571,23.5895,23.5526,23.5526,8930.0
2018-06-15 13:30:00,25.56,25.57,25.53,25.53,8475.0,23.5526,23.5618,23.525,23.525,8475.0
2018-06-15 13:35:00,25.54,25.6,25.53,25.58,10380.0,23.5342,23.5895,23.525,23.571,10380.0
2018-06-15 13:40:00,25.58,25.59,25.57,25.57,4100.0,23.571,23.5803,23.5618,23.5618,4100.0
2018-06-15 13:45:00,25.58,25.58,25.55,25.57,7100.0,23.571,23.571,23.5434,23.5618,7100.0
2018-06-15 13:50:00,25.57,25.58,25.56,25.57,8530.0,23.5618,23.571,23.5526,23.5618,8530.0
2018-06-15 13:55:00,25.56,25.6,25.56,25.58,10815.0,23.5526,23.5895,23.5526,23.571,10815.0
2018-06-15 14:00:00,25.58,25.59,25.58,25.58,8760.0,23.571,23.5803,23.571,23.571,8760.0
2018-06-15 14:05:00,25.57,25.58,25.57,25.58,12439.0,23.5618,23.571,23.5618,23.571,12439.0
2018-06-15 14:10:00,25.57,25.58,25.48,25.49,24811.0,23.5618,23.571,23.4789,23.4881,24811.0
2018-06-15 14:15:00,25.49,25.51,25.48,25.5,12215.0,23.4881,23.5065,23.4789,23.4973,12215.0
2018-06-15 14:20:00,25.51,25.54,25.51,25.51,14354.0,23.5065,23.5342,23.5065,23.5065,14354.0
2018-06-15 14:25:00,25.51,25.51,25.47,25.47,21240.0,23.5065,23.5065,23.4697,23.4697,21240.0
2018-06-15 14:30:00,25.47,25.48,25.42,25.43,17505.0,23.4697,23.4789,23.4236,23.4328,17505.0
2018-06-15 14:35:00,25.42,25.46,25.41,25.45,15079.0,23.4236,23.4605,23.4144,23.4512,15079.0
2018-06-15 14:40:00,25.46,25.5,25.46,25.5,9973.0,23.4605,23.4973,23.4605,23.4973,9973.0
2018-06-15 14:45:00,25.5,25.51,25.43,25.46,43340.0,23.4973,23.5065,23.4328,23.4605,43340.0
2018-06-15 14:50:00,25.46,25.49,25.46,25.48,13135.0,23.4605,23.4881,23.4605,23.4789,13135.0
2018-06-15 14:55:00,25.49,25.5,25.48,25.49,9091.0,23.4881,23.4973,23.4789,23.4881,9091.0
2018-06-15 15:00:00,25.49,25.49,25.43,25.45,13976.0,23.4881,23.4881,23.4328,23.4512,13976.0
2018-06-15 15:05:00,25.44,25.45,25.37,25.37,18803.0,23.442,23.4512,23.3775,23.3775,18803.0
2018-06-15 15:10:00,25.37,25.41,25.37,25.39,16383.0,23.3775,23.4144,23.3775,23.396,16383.0
2018-06-15 15:15:00,25.39,25.39,25.35,25.36,12375.0,23.396,23.396,23.3591,23.3683,12375.0
2018-06-15 15:20:00,25.36,25.36,25.33,25.34,24299.0,23.3683,23.3683,23.3407,23.3499,24299.0
2018-06-15 15:25:00,25.34,25.34,25.29,25.3,46471.0,23.3499,23.3499,23.3038,23.313,46471.0
2018-06-15 15:30:00,25.3,25.32,25.28,25.32,22045.0,23.313,23.3315,23.2946,23.3315,22045.0
2018-06-15 15:35:00,25.33,25.34,25.3,25.34,22263.0,23.3407,23.3499,23.313,23.3499,22263.0
2018-06-15 15:40:00,25.34,25.34,25.27,25.29,53422.0,23.3499,23.3499,23.2854,23.3038,53422.0
2018-06-15 15:45:00,25.3,25.3,25.24,25.28,58959.0,23.313,23.313,23.2577,23.2946,58959.0
2018-06-15 15:50:00,25.28,25.29,25.25,25.28,42836.0,23.2946,23.3038,23.267,23.2946,42836.0
2018-06-15 15:55:00,25.27,25.33,25.26,25.33,266489.0,23.2854,23.3407,23.2762,23.3407,266489.0
2018-06-18 09:30:00,25.2,25.45,25.15,25.41,35333.0,23.2209,23.4512,23.1748,23.4144,35333.0
2018-06-18 09:35:00,25.4,25.56,25.33,25.5,33031.0,23.4052,23.5526,23.3407,23.4973,33031.0
2018-06-18 09:40:00,25.51,25.67,25.49,25.54,21340.0,23.5065,23.654,23.4881,23.5342,21340.0
2018-06-18 09:45:00,25.57,25.73,25.56,25.63,22375.0,23.5618,23.7093,23.5526,23.6171,22375.0
2018-06-18 09:50:00,25.65,25.75,25.65,25.69,23885.0,23.6355,23.7277,23.6355,23.6724,23885.0
2018-06-18 09:55:00,25.68,25.74,25.68,25.68,27702.0,23.6632,23.7185,23.6632,23.6632,27702.0
2018-06-18 10:00:00,25.67,25.68,25.61,25.62,13750.0,23.654,23.6632,23.5987,23.6079,13750.0
2018-06-18 10:05:00,25.61,25.65,25.59,25.6,28175.0,23.5987,23.6355,23.5803,23.5895,28175.0
2018-06-18 10:10:00,25.57,25.6,25.47,25.49,13688.0,23.5618,23.5895,23.4697,23.4881,13688.0
2018-06-18 10:15:00,25.49,25.52,25.36,25.44,31169.0,23.4881,23.5157,23.3683,23.442,31169.0
2018-06-18 10:20:00,25.45,25.52,25.44,25.5,28327.0,23.4512,23.5157,23.442,23.4973,28327.0
2018-06-18 10:25:00,25.5,25.6,25.48,25.6,82486.0,23.4973,23.5895,23.4789,23.5895,82486.0
2018-06-18 10:30:00,25.59,25.64,25.55,25.63,57446.0,23.5803,23.6263,23.5434,23.6171,57446.0
2018-06-18 10:35:00,25.62,25.65,25.59,25.6,17015.0,23.6079,23.6355,23.5803,23.5895,17015.0
2018-06-18 10:40:00,25.6,25.61,25.5,25.53,19419.0,23.5895,23.5987,23.4973,23.525,19419.0
2018-06-18 10:45:00,25.53,25.6,25.53,25.6,15518.0,23.525,23.5895,23.525,23.5895,15518.0
2018-06-18 10:50:00,25.6,25.65,25.59,25.63,11697.0,23.5895,23.6355,23.5803,23.6171,11697.0
2018-06-18 10:55:00,25.63,25.68,25.62,25.63,9949.0,23.6171,23.6632,23.6079,23.6171,9949.0
2018-06-18 11:00:00,25.62,25.62,25.58,25.58,11561.0,23.6079,23.6079,23.571,23.571,11561.0
2018-06-18 11:05:00,25.58,25.63,25.58,25.62,21193.0,23.571,23.6171,23.571,23.6079,21193.0
2018-06-18 11:10:00,25.61,25.65,25.61,25.62,14756.0,23.5987,23.6355,23.5987,23.6079,14756.0
2018-06-18 11:15:00,25.62,25.64,25.53,25.54,10970.0,23.6079,23.6263,23.525,23.5342,10970.0
2018-06-18 11:20:00,25.54,25.59,25.54,25.57,18359.0,23.5342,23.5803,23.5342,23.5618,18359.0
2018-06-18 11:25:00,25.56,25.6,25.54,25.59,10750.0,23.5526,23.5895,23.5342,23.5803,10750.0
2018-06-18 11:30:00,25.59,25.64,25.58,25.61,26929.0,23.5803,23.6263,23.571,23.5987,26929.0
2018-06-18 11:35:00,25.61,25.61,25.58,25.59,10296.0,23.5987,23.5987,23.571,23.5803,10296.0
2018-06-18 11:40:00,25.58,25.59,25.53,25.59,32883.0,23.571,23.5803,23.525,23.5803,32883.0
2018-06-18 11:45:00,25.59,25.62,25.59,25.61,54063.0,23.5803,23.6079,23.5803,23.5987,54063.0
2018-06-18 11:50:00,25.61,25.62,25.51,25.51,17850.0,23.5987,23.6079,23.5065,23.5065,17850.0
2018-06-18 11:55:00,25.51,25.51,25.38,25.38,11331.0,23.5065,23.5065,23.3867,23.3867,11331.0
2018-06-18 12:00:00,25.4,25.41,25.37,25.4,27549.0,23.4052,23.4144,23.3775,23.4052,27549.0
2018-06-18 12:05:00,25.41,25.52,25.4,25.51,19200.0,23.4144,23.5157,23.4052,23.5065,19200.0
2018-06-18 12:10:00,25.53,25.53,25.48,25.5,9100.0,23.525,23.525,23.4789,23.4973,9100.0
2018-06-18 12:15:00,25.5,25.5,25.43,25.46,8950.0,23.4973,23.4973,23.4328,23.4605,8950.0
2018-06-18 12:20:00,25.46,25.48,25.38,25.46,38313.0,23.4605,23.4789,23.3867,23.4605,38313.0
2018-06-18 12:25:00,25.45,25.47,25.41,25.47,6000.0,23.4512,23.4697,23.4144,23.4697,6000.0
2018-06-18 12:30:00,25.48,25.49,25.46,25.48,7848.0,23.4789,23.4881,23.4605,23.4789,7848.0
2018-06-18 12:35:00,25.49,25.49,25.47,25.47,7536.0,23.4881,23.4881,23.4697,23.4697,7536.0
2018-06-18 12:40:00,25.48,25.51,25.48,25.5,6025.0,23.4789,23.5065,23.4789,23.4973,6025.0
2018-06-18 12:45:00,25.51,25.52,25.48,25.48,11542.0,23.5065,23.5157,23.4789,23.4789,11542.0
2018-06-18 12:50:00,25.48,25.5,25.47,25.5,8806.0,23.4789,23.4973,23.4697,23.4973,8806.0
2018-06-18 12:55:00,25.5,25.51,25.49,25.5,10867.0,23.4973,23.5065,23.4881,23.4973,10867.0
2018-06-18 13:00:00,25.5,25.5,25.46,25.48,6480.0,23.4973,23.4973,23.4605,23.4789,6480.0
2018-06-18 13:05:00,25.49,25.49,25.44,25.45,3877.0,23.4881,23.4881,23.442,23.4512,3877.0
2018-06-18 13:10:00,25.45,25.45,25.43,25.43,7309.0,23.4512,23.4512,23.4328,23.4328,7309.0
2018-06-18 13:15:00,25.43,25.44,25.39,25.44,2735.0,23.4328,23.442,23.396,23.442,2735.0
2018-06-18 13:20:00,25.44,25.44,25.41,25.41,4700.0,23.442,23.442,23.4144,23.4144,4700.0
2018-06-18 13:25:00,25.41,25.45,25.41,25.43,8744.0,23.4144,23.4512,23.4144,23.4328,8744.0
2018-06-18 13:30:00,25.44,25.48,25.44,25.48,6364.0,23.442,23.4789,23.442,23.4789,6364.0
2018-06-18 13:35:00,25.49,25.49,25.46,25.46,4524.0,23.4881,23.4881,23.4605,23.4605,4524.0
2018-06-18 13:40:00,25.48,25.49,25.46,25.49,3725.0,23.4789,23.4881,23.4605,23.4881,3725.0
2018-06-18 13:45:00,25.48,25.49,25.47,25.48,4450.0,23.4789,23.4881,23.4697,23.4789,4450.0
2018-06-18 13:50:00,25.48,25.49,25.43,25.44,5754.0,23.4789,23.4881,23.4328,23.442,5754.0
2018-06-18 13:55:00,25.44,25.45,25.42,25.42,3600.0,23.442,23.4512,23.4236,23.4236,3600.0
2018-06-18 14:00:00,25.44,25.44,25.39,25.41,2814.0,23.442,23.442,23.396,23.4144,2814.0
2018-06-18 14:05:00,25.41,25.5,25.41,25.5,8989.0,23.4144,23.4973,23.4144,23.4973,8989.0
2018-06-18 14:10:00,25.5,25.5,25.45,25.5,14198.0,23.4973,23.4973,23.4512,23.4973,14198.0
2018-06-18 14:15:00,25.49,25.51,25.47,25.51,7311.0,23.4881,23.5065,23.4697,23.5065,7311.0
2018-06-18 14:20:00,25.52,25.52,25.49,25.52,4793.0,23.5157,23.5157,23.4881,23.5157,4793.0
2018-06-18 14:25:00,25.51,25.52,25.5,25.51,5500.0,23.5065,23.5157,23.4973,23.5065,5500.0
2018-06-18 14:30:00,25.52,25.53,25.46,25.46,55940.0,23.5157,23.525,23.4605,23.4605,55940.0
2018-06-18 14:35:00,25.47,25.67,25.47,25.66,46295.0,23.4697,23.654,23.4697,23.6448,46295.0
2018-06-18 14:40:00,25.66,25.68,25.65,25.68,27466.0,23.6448,23.6632,23.6355,23.6632,27466.0
2018-06-18 14:45:00,25.67,25.71,25.66,25.68,19651.0,23.654,23.6908,23.6448,23.6632,19651.0
2018-06-18 14:50:00,25.68,25.7,25.66,25.68,27972.0,23.6632,23.6816,23.6448,23.6632,27972.0
2018-06-18 14:55:00,25.68,25.76,25.67,25.74,18678.0,23.6632,23.7369,23.654,23.7185,18678.0
2018-06-18 15:00:00,25.75,25.79,25.72,25.78,17475.0,23.7277,23.7645,23.7,23.7553,17475.0
2018-06-18 15:05:00,25.77,25.87,25.77,25.86,42566.0,23.7461,23.8383,23.7461,23.829,42566.0
2018-06-18 15:10:00,25.86,25.87,25.8,25.8,26239.0,23.829,23.8383,23.7738,23.7738,26239.0
2018-06-18 15:15:00,25.8,25.8,25.72,25.76,57093.0,23.7738,23.7738,23.7,23.7369,57093.0
2018-06-18 15:20:00,25.76,25.77,25.69,25.75,41395.0,23.7369,23.7461,23.6724,23.7277,41395.0
2018-06-18 15:25:00,25.75,25.79,25.73,25.79,19145.0,23.7277,23.7645,23.7093,23.7645,19145.0
2018-06-18 15:30:00,25.78,25.8,25.77,25.79,34789.0,23.7553,23.7738,23.7461,23.7645,34789.0
2018-06-18 15:35:00,25.79,25.8,25.76,25.76,19911.0,23.7645,23.7738,23.7369,23.7369,19911.0
2018-06-18 15:40:00,25.76,25.77,25.73,25.74,17483.0,23.7369,23.7461,23.7093,23.7185,17483.0
2018-06-18 15:45:00,25.73,25.8,25.73,25.8,39717.0,23.7093,23.7738,23.7093,23.7738,39717.0
2018-06-18 15:50:00,25.79,25.8,25.78,25.8,36675.0,23.7645,23.7738,23.7553,23.7738,36675.0
2018-06-18 15:55:00,25.8,25.82,25.75,25.79,213305.0,23.7738,23.7922,23.7277,23.7645,213305.0
2018-06-19 09:30:00,25.44,25.75,25.44,25.64,27531.0,23.442,23.7277,23.442,23.6263,27531.0
2018-06-19 09:35:00,25.69,25.69,25.47,25.63,9500.0,23.6724,23.6724,23.4697,23.6171,9500.0
2018-06-19 09:40:00,25.64,25.74,25.44,25.62,66874.0,23.6263,23.7185,23.442,23.6079,66874.0
2018-06-19 09:45:00,25.62,25.63,25.41,25.5,32434.0,23.6079,23.6171,23.4144,23.4973,32434.0
2018-06-19 09:50:00,25.49,25.53,25.46,25.49,6264.0,23.4881,23.525,23.4605,23.4881,6264.0
2018-06-19 09:55:00,25.46,25.46,25.3,25.3,14578.0,23.4605,23.4605,23.313,23.313,14578.0
2018-06-19 10:00:00,25.3,25.33,25.21,25.33,52306.0,23.313,23.3407,23.2301,23.3407,52306.0
2018-06-19 10:05:00,25.33,25.4,25.29,25.4,36570.0,23.3407,23.4052,23.3038,23.4052,36570.0
2018-06-19 10:10:00,25.41,25.44,25.35,25.37,9495.0,23.4144,23.442,23.3591,23.3775,9495.0
2018-06-19 10:15:00,25.36,25.4,25.3,25.33,12895.0,23.3683,23.4052,23.313,23.3407,12895.0
2018-06-19 10:20:00,25.34,25.37,25.3,25.37,7050.0,23.3499,23.3775,23.313,23.3775,7050.0
2018-06-19 10:25:00,25.37,25.38,25.28,25.3,15068.0,23.3775,23.3867,23.2946,23.313,15068.0
2018-06-19 10:30:00,25.3,25.3,25.16,25.2,42451.0,23.313,23.313,23.184,23.2209,42451.0
2018-06-19 10:35:00,25.18,25.26,25.12,25.15,65362.0,23.2025,23.2762,23.1472,23.1748,65362.0
2018-06-19 10:40:00,25.15,25.22,25.11,25.2,7468.0,23.1748,23.2393,23.1379,23.2209,7468.0
2018-06-19 10:45:00,25.2,25.34,25.19,25.3,9272.0,23.2209,23.3499,23.2117,23.313,9272.0
2018-06-19 10:50:00,25.3,25.4,25.29,25.4,12493.0,23.313,23.4052,23.3038,23.4052,12493.0
2018-06-19 10:55:00,25.39,25.47,25.39,25.41,16698.0,23.396,23.4697,23.396,23.4144,16698.0
2018-06-19 11:00:00,25.4,25.45,25.38,25.41,31464.0,23.4052,23.4512,23.3867,23.4144,31464.0
2018-06-19 11:05:00,25.4,25.42,25.36,25.41,11782.0,23.4052,23.4236,23.3683,23.4144,11782.0
2018-06-19 11:10:00,25.41,25.43,25.34,25.34,5600.0,23.4144,23.4328,23.3499,23.3499,5600.0
2018-06-19 11:15:00,25.34,25.4,25.32,25.38,17295.0,23.3499,23.4052,23.3315,23.3867,17295.0
2018-06-19 11:20:00,25.39,25.43,25.37,25.42,5614.0,23.396,23.4328,23.3775,23.4236,5614.0
2018-06-19 11:25:00,25.42,25.47,25.4,25.46,5207.0,23.4236,23.4697,23.4052,23.4605,5207.0
2018-06-19 11:30:00,25.47,25.47,25.41,25.42,6703.0,23.4697,23.4697,23.4144,23.4236,6703.0
2018-06-19 11:35:00,25.41,25.44,25.41,25.41,5306.0,23.4144,23.442,23.4144,23.4144,5306.0
2018-06-19 11:40:00,25.42,25.45,25.4,25.41,12740.0,23.4236,23.4512,23.4052,23.4144,12740.0
2018-06-19 11:45:00,25.42,25.44,25.4,25.41,9400.0,23.4236,23.442,23.4052,23.4144,9400.0
2018-06-19 11:50:00,25.42,25.49,25.42,25.49,5100.0,23.4236,23.4881,23.4236,23.4881,5100.0
2018-06-19 11:55:00,25.5,25.51,25.47,25.48,3480.0,23.4973,23.5065,23.4697,23.4789,3480.0
2018-06-19 12:00:00,25.49,25.5,25.46,25.49,4208.0,23.4881,23.4973,23.4605,23.4881,4208.0
2018-06-19 12:05:00,25.5,25.5,25.47,25.49,3900.0,23.4973,23.4973,23.4697,23.4881,3900.0
2018-06-19 12:10:00,25.49,25.53,25.49,25.53,3068.0,23.4881,23.525,23.4881,23.525,3068.0
2018-06-19 12:15:00,25.53,25.55,25.52,25.53,10400.0,23.525,23.5434,23.5157,23.525,10400.0
2018-06-19 12:20:00,25.52,25.56,25.52,25.54,4535.0,23.5157,23.5526,23.5157,23.5342,4535.0
2018-06-19 12:25:00,25.55,25.56,25.51,25.55,140351.0,23.5434,23.5526,23.5065,23.5434,140351.0
2018-06-19 12:30:00,25.55,25.69,25.54,25.68,23668.0,23.5434,23.6724,23.5342,23.6632,23668.0
2018-06-19 12:35:00,25.69,25.75,25.69,25.73,3865.0,23.6724,23.7277,23.6724,23.7093,3865.0
2018-06-19 12:40:00,25.72,25.75,25.69,25.75,4820.0,23.7,23.7277,23.6724,23.7277,4820.0
2018-06-19 12:45:00,25.75,25.77,25.73,25.77,11933.0,23.7277,23.7461,23.7093,23.7461,11933.0
2018-06-19 12:50:00,25.77,25.78,25.73,25.76,14965.0,23.7461,23.7553,23.7093,23.7369,14965.0
2018-06-19 12:55:00,25.75,25.76,25.73,25.74,14110.0,23.7277,23.7369,23.7093,23.7185,14110.0
2018-06-19 13:00:00,25.73,25.73,25.63,25.65,15444.0,23.7093,23.7093,23.6171,23.6355,15444.0
2018-06-19 13:05:00,25.64,25.64,25.59,25.61,13104.0,23.6263,23.6263,23.5803,23.5987,13104.0
2018-06-19 13:10:00,25.61,25.63,25.6,25.62,2350.0,23.5987,23.6171,23.5895,23.6079,2350.0
2018-06-19 13:15:00,25.63,25.63,25.58,25.59,4500.0,23.6171,23.6171,23.571,23.5803,4500.0
2018-06-19 13:20:00,25.59,25.6,25.55,25.55,2860.0,23.5803,23.5895,23.5434,23.5434,2860.0
2018-06-19 13:25:00,25.56,25.56,25.52,25.54,3550.0,23.5526,23.5526,23.5157,23.5342,3550.0
2018-06-19 13:30:00,25.53,25.54,25.5,25.54,2700.0,23.525,23.5342,23.4973,23.5342,2700.0
2018-06-19 13:35:00,25.54,25.54,25.49,25.53,4932.0,23.5342,23.5342,23.4881,23.525,4932.0
2018-06-19 13:40:00,25.54,25.57,25.51,25.56,8006.0,23.5342,23.5618,23.5065,23.5526,8006.0
2018-06-19 13:45:00,25.56,25.59,25.53,25.58,5300.0,23.5526,23.5803,23.525,23.571,5300.0
2018-06-19 13:50:00,25.58,25.59,25.57,25.57,3700.0,23.571,23.5803,23.5618,23.5618,3700.0
2018-06-19 13:55:00,25.57,25.58,25.52,25.55,6579.0,23.5618,23.571,23.5157,23.5434,6579.0
2018-06-19 14:00:00,25.56,25.57,25.55,25.56,3350.0,23.5526,23.5618,23.5434,23.5526,3350.0
2018-06-19 14:05:00,25.56,25.57,25.55,25.56,3500.0,23.5526,23.5618,23.5434,23.5526,3500.0
2018-06-19 14:10:00,25.56,25.58,25.55,25.57,6115.0,23.5526,23.571,23.5434,23.5618,6115.0
2018-06-19 14:15:00,25.59,25.61,25.58,25.6,2600.0,23.5803,23.5987,23.571,23.5895,2600.0
2018-06-19 14:20:00,25.61,25.63,25.58,25.63,13409.0,23.5987,23.6171,23.571,23.6171,13409.0
2018-06-19 14:25:00,25.63,25.72,25.63,25.72,11563.0,23.6171,23.7,23.6171,23.7,11563.0
2018-06-19 14:30:00,25.72,25.73,25.68,25.69,12557.0,23.7,23.7093,23.6632,23.6724,12557.0
2018-06-19 14:35:00,25.69,25.69,25.67,25.69,7448.0,23.6724,23.6724,23.654,23.6724,7448.0
2018-06-19 14:40:00,25.68,25.7,25.67,25.7,20090.0,23.6632,23.6816,23.654,23.6816,20090.0
2018-06-19 14:45:00,25.71,25.75,25.69,25.75,13493.0,23.6908,23.7277,23.6724,23.7277,13493.0
2018-06-19 14:50:00,25.75,25.77,25.73,25.76,24972.0,23.7277,23.7461,23.7093,23.7369,24972.0
2018-06-19 14:55:00,25.75,25.75,25.71,25.72,8495.0,23.7277,23.7277,23.6908,23.7,8495.0
2018-06-19 15:00:00,25.72,25.72,25.59,25.6,11472.0,23.7,23.7,23.5803,23.5895,11472.0
2018-06-19 15:05:00,25.6,25.61,25.58,25.59,6972.0,23.5895,23.5987,23.571,23.5803,6972.0
2018-06-19 15:10:00,25.6,25.6,25.55,25.56,7344.0,23.5895,23.5895,23.5434,23.5526,7344.0
2018-06-19 15:15:00,25.55,25.59,25.54,25.59,7965.0,23.5434,23.5803,23.5342,23.5803,7965.0
2018-06-19 15:20:00,25.58,25.63,25.58,25.62,6732.0,23.571,23.6171,23.571,23.6079,6732.0
2018-06-19 15:25:00,25.62,25.64,25.61,25.61,6215.0,23.6079,23.6263,23.5987,23.5987,6215.0
2018-06-19 15:30:00,25.62,25.63,25.61,25.63,5203.0,23.6079,23.6171,23.5987,23.6171,5203.0
2018-06-19 15:35:00,25.62,25.63,25.6,25.61,13379.0,23.6079,23.6171,23.5895,23.5987,13379.0
2018-06-19 15:40:00,25.61,25.64,25.6,25.63,18752.0,23.5987,23.6263,23.5895,23.6171,18752.0
2018-06-19 15:45:00,25.63,25.66,25.61,25.65,29175.0,23.6171,23.6448,23.5987,23.6355,29175.0
2018-06-19 15:50:00,25.65,25.68,25.65,25.68,18970.0,23.6355,23.6632,23.6355,23.6632,18970.0
2018-06-19 15:55:00,25.68,25.71,25.67,25.71,55320.0,23.6632,23.6908,23.654,23.6908,55320.0
2018-06-20 09:30:00,25.9,26.27,25.86,26.24,53564.0,23.8659,24.2068,23.829,24.1792,53564.0
2018-06-20 09:35:00,26.23,26.23,26.07,26.07,42529.0,24.17,24.17,24.0226,24.0226,42529.0
2018-06-20 09:40:00,26.06,26.12,25.87,25.95,45255.0,24.0133,24.0686,23.8383,23.912,45255.0
2018-06-20 09:45:00,25.93,26.01,25.71,25.79,117048.0,23.8935,23.9673,23.6908,23.7645,117048.0
2018-06-20 09:50:00,25.81,26.0,25.78,25.95,56221.0,23.783,23.9581,23.7553,23.912,56221.0
2018-06-20 09:55:00,25.93,25.96,25.9,25.91,21033.0,23.8935,23.9212,23.8659,23.8751,21033.0
2018-06-20 10:00:00,25.93,26.18,25.91,26.15,57149.0,23.8935,24.1239,23.8751,24.0963,57149.0
2018-06-20 10:05:00,26.14,26.14,25.91,25.98,26628.0,24.0871,24.0871,23.8751,23.9396,26628.0
2018-06-20 10:10:00,25.97,26.05,25.92,26.05,40681.0,23.9304,24.0041,23.8843,24.0041,40681.0
2018-06-20 10:15:00,26.06,26.17,26.02,26.17,18773.0,24.0133,24.1147,23.9765,24.1147,18773.0
2018-06-20 10:20:00,26.16,26.23,26.13,26.16,17788.0,24.1055,24.17,24.0778,24.1055,17788.0
2018-06-20 10:25:00,26.16,26.29,26.14,26.29,27720.0,24.1055,24.2253,24.0871,24.2253,27720.0
2018-06-20 10:30:00,26.3,26.31,26.23,26.26,19094.0,24.2345,24.2437,24.17,24.1976,19094.0
2018-06-20 10:35:00,26.26,26.4,26.25,26.4,43304.0,24.1976,24.3266,24.1884,24.3266,43304.0
2018-06-20 10:40:00,26.39,26.42,26.3,26.41,29329.0,24.3174,24.3451,24.2345,24.3359,29329.0
2018-06-20 10:45:00,26.42,26.43,26.31,26.32,37764.0,24.3451,24.3543,24.2437,24.2529,37764.0
2018-06-20 10:50:00,26.33,26.44,26.29,26.44,19774.0,24.2621,24.3635,24.2253,24.3635,19774.0
2018-06-20 10:55:00,26.43,26.51,26.42,26.51,17708.0,24.3543,24.428,24.3451,24.428,17708.0
2018-06-20 11:00:00,26.52,26.63,26.5,26.59,23848.0,24.4372,24.5386,24.4188,24.5017,23848.0
2018-06-20 11:05:00,26.61,26.75,26.59,26.72,30414.0,24.5201,24.6491,24.5017,24.6215,30414.0
2018-06-20 11:10:00,26.7,26.77,26.68,26.72,98693.0,24.6031,24.6676,24.5846,24.6215,98693.0
2018-06-20 11:15:00,26.73,26.74,26.68,26.74,30433.0,24.6307,24.6399,24.5846,24.6399,30433.0
2018-06-20 11:20:00,26.74,26.89,26.72,26.87,41286.0,24.6399,24.7782,24.6215,24.7597,41286.0
2018-06-20 11:25:00,26.87,26.91,26.82,26.83,39213.0,24.7597,24.7966,24.7137,24.7229,39213.0
2018-06-20 11:30:00,26.84,26.87,26.81,26.84,12017.0,24.7321,24.7597,24.7044,24.7321,12017.0
2018-06-20 11:35:00,26.83,26.89,26.82,26.89,15522.0,24.7229,24.7782,24.7137,24.7782,15522.0
2018-06-20 11:40:00,26.9,26.95,26.89,26.9,35875.0,24.7874,24.8334,24.7782,24.7874,35875.0
2018-06-20 11:45:00,26.91,26.98,26.9,26.98,28284.0,24.7966,24.8611,24.7874,24.8611,28284.0
2018-06-20 11:50:00,26.97,26.99,26.95,26.99,36401.0,24.8519,24.8703,24.8334,24.8703,36401.0
2018-06-20 11:55:00,26.99,27.12,26.98,27.07,51142.0,24.8703,24.9901,24.8611,24.944,51142.0
2018-06-20 12:00:00,27.08,27.15,27.06,27.12,55536.0,24.9532,25.0177,24.9348,24.9901,55536.0
2018-06-20 12:05:00,27.1,27.13,27.05,27.11,22782.0,24.9717,24.9993,24.9256,24.9809,22782.0
2018-06-20 12:10:00,27.11,27.13,27.03,27.04,31003.0,24.9809,24.9993,24.9072,24.9164,31003.0
2018-06-20 12:15:00,27.05,27.13,27.05,27.11,23314.0,24.9256,24.9993,24.9256,24.9809,23314.0
2018-06-20 12:20:00,27.11,27.15,27.11,27.14,11907.0,24.9809,25.0177,24.9809,25.0085,11907.0
2018-06-20 12:25:00,27.14,27.15,27.11,27.13,11403.0,25.0085,25.0177,24.9809,24.9993,11403.0
2018-06-20 12:30:00,27.13,27.17,27.08,27.13,16163.0,24.9993,25.0362,24.9532,24.9993,16163.0
2018-06-20 12:35:00,27.14,27.14,27.09,27.1,10808.0,25.0085,25.0085,24.9624,24.9717,10808.0
2018-06-20 12:40:00,27.1,27.23,27.09,27.21,23891.0,24.9717,25.0915,24.9624,25.073,23891.0
2018-06-20 12:45:00,27.21,27.23,27.18,27.2,12900.0,25.073,25.0915,25.0454,25.0638,12900.0
2018-06-20 12:50:00,27.2,27.27,27.2,27.25,20599.0,25.0638,25.1283,25.0638,25.1099,20599.0
2018-06-20 12:55:00,27.26,27.26,27.21,27.24,11047.0,25.1191,25.1191,25.073,25.1007,11047.0
2018-06-20 13:00:00,27.22,27.24,27.21,27.23,5995.0,25.0822,25.1007,25.073,25.0915,5995.0
2018-06-20 13:05:00,27.24,27.29,27.24,27.28,10022.0,25.1007,25.1467,25.1007,25.1375,10022.0
2018-06-20 13:10:00,27.28,27.31,27.25,27.3,18562.0,25.1375,25.1652,25.1099,25.156,18562.0
2018-06-20 13:15:00,27.3,27.37,27.28,27.28,69846.0,25.156,25.2205,25.1375,25.1375,69846.0
2018-06-20 13:20:00,27.28,27.28,27.19,27.2,25499.0,25.1375,25.1375,25.0546,25.0638,25499.0
2018-06-20 13:25:00,27.2,27.27,27.2,27.27,8126.0,25.0638,25.1283,25.0638,25.1283,8126.0
2018-06-20 13:30:00,27.26,27.31,27.26,27.3,10412.0,25.1191,25.1652,25.1191,25.156,10412.0
2018-06-20 13:35:00,27.3,27.31,27.25,27.29,13572.0,25.156,25.1652,25.1099,25.1467,13572.0
2018-06-20 13:40:00,27.28,27.29,27.26,27.27,8733.0,25.1375,25.1467,25.1191,25.1283,8733.0
2018-06-20 13:45:00,27.27,27.32,27.24,27.3,22712.0,25.1283,25.1744,25.1007,25.156,22712.0
2018-06-20 13:50:00,27.3,27.35,27.29,27.34,13755.0,25.156,25.202,25.1467,25.1928,13755.0
2018-06-20 13:55:00,27.34,27.46,27.34,27.46,25442.0,25.1928,25.3034,25.1928,25.3034,25442.0
2018-06-20 14:00:00,27.46,27.49,27.4,27.49,22057.0,25.3034,25.331,25.2481,25.331,22057.0
2018-06-20 14:05:00,27.47,27.55,27.47,27.53,41504.0,25.3126,25.3863,25.3126,25.3679,41504.0
2018-06-20 14:10:00,27.51,27.53,27.38,27.38,43807.0,25.3495,25.3679,25.2297,25.2297,43807.0
2018-06-20 14:15:00,27.37,27.37,27.3,27.32,34617.0,25.2205,25.2205,25.156,25.1744,34617.0
2018-06-20 14:20:00,27.32,27.4,27.32,27.38,22219.0,25.1744,25.2481,25.1744,25.2297,22219.0
2018-06-20 14:25:00,27.38,27.42,27.36,27.42,16274.0,25.2297,25.2665,25.2112,25.2665,16274.0
2018-06-20 14:30:00,27.42,27.46,27.41,27.43,24099.0,25.2665,25.3034,25.2573,25.2757,24099.0
2018-06-20 14:35:00,27.43,27.53,27.42,27.52,19657.0,25.2757,25.3679,25.2665,25.3587,19657.0
2018-06-20 14:40:00,27.53,27.58,27.52,27.53,21934.0,25.3679,25.414,25.3587,25.3679,21934.0
2018-06-20 14:45:00,27.53,27.56,27.5,27.54,19053.0,25.3679,25.3955,25.3402,25.3771,19053.0
2018-06-20 14:50:00,27.54,27.56,27.52,27.56,34438.0,25.3771,25.3955,25.3587,25.3955,34438.0
2018-06-20 14:55:00,27.56,27.57,27.51,27.55,51709.0,25.3955,25.4047,25.3495,25.3863,51709.0
2018-06-20 15:00:00,27.54,27.55,27.52,27.54,20809.0,25.3771,25.3863,25.3587,25.3771,20809.0
2018-06-20 15:05:00,27.54,27.58,27.53,27.58,23611.0,25.3771,25.414,25.3679,25.414,23611.0
2018-06-20 15:10:00,27.57,27.63,27.55,27.62,32225.0,25.4047,25.46,25.3863,25.4508,32225.0
2018-06-20 15:15:00,27.61,27.63,27.58,27.59,19358.0,25.4416,25.46,25.414,25.4232,19358.0
2018-06-20 15:20:00,27.58,27.62,27.57,27.6,20487.0,25.414,25.4508,25.4047,25.4324,20487.0
2018-06-20 15:25:00,27.6,27.6,27.53,27.57,29134.0,25.4324,25.4324,25.3679,25.4047,29134.0
2018-06-20 15:30:00,27.56,27.57,27.54,27.55,21690.0,25.3955,25.4047,25.3771,25.3863,21690.0
2018-06-20 15:35:00,27.55,27.59,27.55,27.58,25362.0,25.3863,25.4232,25.3863,25.414,25362.0
2018-06-20 15:40:00,27.58,27.59,27.57,27.58,22156.0,25.414,25.4232,25.4047,25.414,22156.0
2018-06-20 15:45:00,27.58,27.6,27.57,27.6,46900.0,25.414,25.4324,25.4047,25.4324,46900.0
2018-06-20 15:50:00,27.59,27.61,27.57,27.57,66778.0,25.4232,25.4416,25.4047,25.4047,66778.0
2018-06-20 15:55:00,27.57,27.57,27.51,27.52,175757.0,25.4047,25.4047,25.3495,25.3587,175757.0
2018-06-21 09:30:00,27.4,27.7,27.3,27.66,40983.0,25.2481,25.5245,25.156,25.4877,40983.0
2018-06-21 09:35:00,27.65,27.8,27.5,27.79,23451.0,25.4785,25.6167,25.3402,25.6075,23451.0
2018-06-21 09:40:00,27.77,27.96,27.77,27.92,21769.0,25.589,25.7641,25.589,25.7273,21769.0
2018-06-21 09:45:00,27.92,28.11,27.84,28.08,57831.0,25.7273,25.9023,25.6535,25.8747,57831.0
2018-06-21 09:50:00,28.06,28.27,28.0,28.15,82698.0,25.8563,26.0498,25.801,25.9392,82698.0
2018-06-21 09:55:00,28.15,28.15,27.9,28.04,56490.0,25.9392,25.9392,25.7088,25.8378,56490.0
2018-06-21 10:00:00,28.04,28.07,27.93,28.03,20726.0,25.8378,25.8655,25.7365,25.8286,20726.0
2018-06-21 10:05:00,28.03,28.03,27.92,27.95,51391.0,25.8286,25.8286,25.7273,25.7549,51391.0
2018-06-21 10:10:00,27.95,28.2,27.92,28.19,66366.0,25.7549,25.9853,25.7273,25.9761,66366.0
2018-06-21 10:15:00,28.16,28.24,28.01,28.08,31283.0,25.9484,26.0221,25.8102,25.8747,31283.0
2018-06-21 10:20:00,28.07,28.13,28.05,28.06,19193.0,25.8655,25.9208,25.8471,25.8563,19193.0
2018-06-21 10:25:00,28.05,28.09,28.0,28.08,46789.0,25.8471,25.8839,25.801,25.8747,46789.0
2018-06-21 10:30:00,28.1,28.28,28.06,28.26,47426.0,25.8931,26.059,25.8563,26.0406,47426.0
2018-06-21 10:35:00,28.27,28.33,28.17,28.3,31162.0,26.0498,26.1051,25.9576,26.0774,31162.0
2018-06-21 10:40:00,28.28,28.38,28.25,28.32,36213.0,26.059,26.1511,26.0313,26.0958,36213.0
2018-06-21 10:45:00,28.32,28.33,28.16,28.24,56165.0,26.0958,26.1051,25.9484,26.0221,56165.0
2018-06-21 10:50:00,28.23,28.25,28.12,28.16,32746.0,26.0129,26.0313,25.9116,25.9484,32746.0
2018-06-21 10:55:00,28.16,28.22,28.11,28.13,16056.0,25.9484,26.0037,25.9023,25.9208,16056.0
2018-06-21 11:00:00,28.12,28.16,28.06,28.16,15256.0,25.9116,25.9484,25.8563,25.9484,15256.0
2018-06-21 11:05:00,28.16,28.21,28.13,28.14,17791.0,25.9484,25.9945,25.9208,25.93,17791.0
2018-06-21 11:10:00,28.14,28.15,28.04,28.08,15310.0,25.93,25.9392,25.8378,25.8747,15310.0
2018-06-21 11:15:00,28.09,28.16,28.08,28.15,12650.0,25.8839,25.9484,25.8747,25.9392,12650.0
2018-06-21 11:20:00,28.16,28.3,28.14,28.28,32781.0,25.9484,26.0774,25.93,26.059,32781.0
2018-06-21 11:25:00,28.29,28.3,28.22,28.25,20012.0,26.0682,26.0774,26.0037,26.0313,20012.0
2018-06-21 11:30:00,28.24,28.27,28.09,28.09,19866.0,26.0221,26.0498,25.8839,25.8839,19866.0
2018-06-21 11:35:00,28.09,28.17,28.06,28.17,22805.0,25.8839,25.9576,25.8563,25.9576,22805.0
2018-06-21 11:40:00,28.17,28.18,28.11,28.16,14118.0,25.9576,25.9668,25.9023,25.9484,14118.0
2018-06-21 11:45:00,28.16,28.28,28.16,28.26,32055.0,25.9484,26.059,25.9484,26.0406,32055.0
2018-06-21 11:50:00,28.28,28.28,28.23,28.25,11036.0,26.059,26.059,26.0129,26.0313,11036.0
2018-06-21 11:55:00,28.24,28.3,28.24,28.3,20704.0,26.0221,26.0774,26.0221,26.0774,20704.0
2018-06-21 12:00:00,28.28,28.29,28.07,28.09,13099.0,26.059,26.0682,25.8655,25.8839,13099.0
2018-06-21 12:05:00,28.08,28.11,28.03,28.06,20180.0,25.8747,25.9023,25.8286,25.8563,20180.0
2018-06-21 12:10:00,28.07,28.09,28.0,28.01,12825.0,25.8655,25.8839,25.801,25.8102,12825.0
2018-06-21 12:15:00,28.02,28.1,28.01,28.07,22980.0,25.8194,25.8931,25.8102,25.8655,22980.0
2018-06-21 12:20:00,28.09,28.09,28.03,28.03,12324.0,25.8839,25.8839,25.8286,25.8286,12324.0
2018-06-21 12:25:00,28.03,28.04,28.0,28.04,14401.0,25.8286,25.8378,25.801,25.8378,14401.0
2018-06-21 12:30:00,28.04,28.05,28.0,28.0,15167.0,25.8378,25.8471,25.801,25.801,15167.0
2018-06-21 12:35:00,28.01,28.02,27.94,27.94,39212.0,25.8102,25.8194,25.7457,25.7457,39212.0
2018-06-21 12:40:00,27.96,27.97,27.92,27.94,15071.0,25.7641,25.7733,25.7273,25.7457,15071.0
2018-06-21 12:45:00,27.95,27.95,27.85,27.85,14999.0,25.7549,25.7549,25.6628,25.6628,14999.0
2018-06-21 12:50:00,27.86,27.86,27.69,27.73,58247.0,25.672,25.672,25.5153,25.5522,58247.0
2018-06-21 12:55:00,27.74,27.77,27.7,27.7,11633.0,25.5614,25.589,25.5245,25.5245,11633.0
2018-06-21 13:00:00,27.7,27.7,27.54,27.55,38003.0,25.5245,25.5245,25.3771,25.3863,38003.0
2018-06-21 13:05:00,27.55,27.55,27.45,27.45,17931.0,25.3863,25.3863,25.2942,25.2942,17931.0
2018-06-21 13:10:00,27.45,27.5,27.45,27.49,15325.0,25.2942,25.3402,25.2942,25.331,15325.0
2018-06-21 13:15:00,27.48,27.57,27.48,27.53,13937.0,25.3218,25.4047,25.3218,25.3679,13937.0
2018-06-21 13:20:00,27.53,27.53,27.45,27.47,10443.0,25.3679,25.3679,25.2942,25.3126,10443.0
2018-06-21 13:25:00,27.47,27.52,27.39,27.4,14827.0,25.3126,25.3587,25.2389,25.2481,14827.0
2018-06-21 13:30:00,27.39,27.4,27.31,27.32,15436.0,25.2389,25.2481,25.1652,25.1744,15436.0
2018-06-21 13:35:00,27.32,27.34,27.27,27.29,13945.0,25.1744,25.1928,25.1283,25.1467,13945.0
2018-06-21 13:40:00,27.29,27.37,27.29,27.35,11019.0,25.1467,25.2205,25.1467,25.202,11019.0
2018-06-21 13:45:00,27.35,27.38,27.3,27.38,11236.0,25.202,25.2297,25.156,25.2297,11236.0
2018-06-21 13:50:00,27.38,27.38,27.31,27.35,9975.0,25.2297,25.2297,25.1652,25.202,9975.0
2018-06-21 13:55:00,27.38,27.42,27.38,27.4,21513.0,25.2297,25.2665,25.2297,25.2481,21513.0
2018-06-21 14:00:00,27.4,27.48,27.4,27.46,11002.0,25.2481,25.3218,25.2481,25.3034,11002.0
2018-06-21 14:05:00,27.46,27.51,27.45,27.48,15797.0,25.3034,25.3495,25.2942,25.3218,15797.0
2018-06-21 14:10:00,27.49,27.54,27.48,27.54,13069.0,25.331,25.3771,25.3218,25.3771,13069.0
2018-06-21 14:15:00,27.54,27.56,27.52,27.52,16235.0,25.3771,25.3955,25.3587,25.3587,16235.0
2018-06-21 14:20:00,27.53,27.54,27.48,27.49,11358.0,25.3679,25.3771,25.3218,25.331,11358.0
2018-06-21 14:25:00,27.49,27.61,27.47,27.61,25969.0,25.331,25.4416,25.3126,25.4416,25969.0
2018-06-21 14:30:00,27.61,27.78,27.61,27.77,26338.0,25.4416,25.5983,25.4416,25.589,26338.0
2018-06-21 14:35:00,27.76,27.76,27.66,27.67,19998.0,25.5798,25.5798,25.4877,25.4969,19998.0
2018-06-21 14:40:00,27.67,27.68,27.59,27.65,18826.0,25.4969,25.5061,25.4232,25.4785,18826.0
2018-06-21 14:45:00,27.65,27.68,27.63,27.68,16335.0,25.4785,25.5061,25.46,25.5061,16335.0
2018-06-21 14:50:00,27.68,27.68,27.58,27.62,9600.0,25.5061,25.5061,25.414,25.4508,9600.0
2018-06-21 14:55:00,27.63,27.64,27.57,27.58,8563.0,25.46,25.4693,25.4047,25.414,8563.0
2018-06-21 15:00:00,27.57,27.61,27.57,27.59,22105.0,25.4047,25.4416,25.4047,25.4232,22105.0
2018-06-21 15:05:00,27.59,27.59,27.55,27.56,9450.0,25.4232,25.4232,25.3863,25.3955,9450.0
2018-06-21 15:10:00,27.57,27.57,27.51,27.53,10544.0,25.4047,25.4047,25.3495,25.3679,10544.0
2018-06-21 15:15:00,27.53,27.53,27.5,27.51,8900.0,25.3679,25.3679,25.3402,25.3495,8900.0
2018-06-21 15:20:00,27.51,27.53,27.43,27.53,19709.0,25.3495,25.3679,25.2757,25.3679,19709.0
2018-06-21 15:25:00,27.53,27.54,27.51,27.51,10771.0,25.3679,25.3771,25.3495,25.3495,10771.0
2018-06-21 15:30:00,27.51,27.51,27.46,27.51,33949.0,25.3495,25.3495,25.3034,25.3495,33949.0
2018-06-21 15:35:00,27.51,27.54,27.49,27.53,24925.0,25.3495,25.3771,25.331,25.3679,24925.0
2018-06-21 15:40:00,27.53,27.55,27.49,27.5,41288.0,25.3679,25.3863,25.331,25.3402,41288.0
2018-06-21 15:45:00,27.49,27.56,27.49,27.56,44554.0,25.331,25.3955,25.331,25.3955,44554.0
2018-06-21 15:50:00,27.55,27.61,27.53,27.61,59660.0,25.3863,25.4416,25.3679,25.4416,59660.0
2018-06-21 15:55:00,27.61,27.62,27.58,27.59,149298.0,25.4416,25.4508,25.414,25.4232,149298.0
2018-06-22 09:30:00,27.9,27.9,27.51,27.67,14360.0,25.7088,25.7088,25.3495,25.4969,14360.0
2018-06-22 09:35:00,27.67,27.88,27.65,27.84,9028.0,25.4969,25.6904,25.4785,25.6535,9028.0
2018-06-22 09:40:00,27.84,27.84,27.64,27.7,11200.0,25.6535,25.6535,25.4693,25.5245,11200.0
2018-06-22 09:45:00,27.69,27.69,27.43,27.44,47136.0,25.5153,25.5153,25.2757,25.285,47136.0
2018-06-22 09:50:00,27.43,27.5,27.35,27.46,14210.0,25.2757,25.3402,25.202,25.3034,14210.0
2018-06-22 09:55:00,27.47,27.5,27.41,27.43,23400.0,25.3126,25.3402,25.2573,25.2757,23400.0
2018-06-22 10:00:00,27.41,27.67,27.37,27.56,37928.0,25.2573,25.4969,25.2205,25.3955,37928.0
2018-06-22 10:05:00,27.59,27.61,27.55,27.55,95651.0,25.4232,25.4416,25.3863,25.3863,95651.0
2018-06-22 10:10:00,27.55,27.59,27.49,27.59,10314.0,25.3863,25.4232,25.331,25.4232,10314.0
2018-06-22 10:15:00,27.59,27.79,27.59,27.74,32815.0,25.4232,25.6075,25.4232,25.5614,32815.0
2018-06-22 10:20:00,27.75,27.86,27.69,27.81,29704.0,25.5706,25.672,25.5153,25.6259,29704.0
2018-06-22 10:25:00,27.82,27.82,27.72,27.75,19025.0,25.6351,25.6351,25.543,25.5706,19025.0
2018-06-22 10:30:00,27.73,27.74,27.67,27.72,11201.0,25.5522,25.5614,25.4969,25.543,11201.0
2018-06-22 10:35:00,27.72,27.78,27.69,27.69,14789.0,25.543,25.5983,25.5153,25.5153,14789.0
2018-06-22 10:40:00,27.69,27.71,27.67,27.71,18898.0,25.5153,25.5338,25.4969,25.5338,18898.0
2018-06-22 10:45:00,27.71,27.77,27.7,27.76,13607.0,25.5338,25.589,25.5245,25.5798,13607.0
2018-06-22 10:50:00,27.76,27.76,27.7,27.71,10892.0,25.5798,25.5798,25.5245,25.5338,10892.0
2018-06-22 10:55:00,27.72,27.85,27.71,27.85,11128.0,25.543,25.6628,25.5338,25.6628,11128.0
2018-06-22 11:00:00,27.86,28.04,27.85,28.0,29265.0,25.672,25.8378,25.6628,25.801,29265.0
2018-06-22 11:05:00,28.0,28.08,27.97,28.08,13503.0,25.801,25.8747,25.7733,25.8747,13503.0
2018-06-22 11:10:00,28.07,28.1,28.05,28.09,15478.0,25.8655,25.8931,25.8471,25.8839,15478.0
2018-06-22 11:15:00,28.08,28.1,28.0,28.03,13145.0,25.8747,25.8931,25.801,25.8286,13145.0
2018-06-22 11:20:00,28.03,28.04,28.0,28.01,18773.0,25.8286,25.8378,25.801,25.8102,18773.0
2018-06-22 11:25:00,28.02,28.11,28.02,28.11,14800.0,25.8194,25.9023,25.8194,25.9023,14800.0
2018-06-22 11:30:00,28.11,28.13,28.09,28.13,11823.0,25.9023,25.9208,25.8839,25.9208,11823.0
2018-06-22 11:35:00,28.13,28.15,28.1,28.1,9698.0,25.9208,25.9392,25.8931,25.8931,9698.0
2018-06-22 11:40:00,28.09,28.14,28.06,28.13,13266.0,25.8839,25.93,25.8563,25.9208,13266.0
2018-06-22 11:45:00,28.12,28.13,28.04,28.08,19766.0,25.9116,25.9208,25.8378,25.8747,19766.0
2018-06-22 11:50:00,28.09,28.09,27.99,28.0,11606.0,25.8839,25.8839,25.7918,25.801,11606.0
2018-06-22 11:55:00,28.0,28.0,27.91,27.91,22929.0,25.801,25.801,25.718,25.718,22929.0
2018-06-22 12:00:00,27.91,27.95,27.91,27.92,17607.0,25.718,25.7549,25.718,25.7273,17607.0
2018-06-22 12:05:00,27.91,27.96,27.87,27.88,12592.0,25.718,25.7641,25.6812,25.6904,12592.0
2018-06-22 12:10:00,27.88,27.93,27.88,27.93,4353.0,25.6904,25.7365,25.6904,25.7365,4353.0
2018-06-22 12:15:00,27.93,27.95,27.92,27.92,7366.0,25.7365,25.7549,25.7273,25.7273,7366.0
2018-06-22 12:20:00,27.91,27.92,27.89,27.9,16968.0,25.718,25.7273,25.6996,25.7088,16968.0
2018-06-22 12:25:00,27.9,27.91,27.84,27.84,17445.0,25.7088,25.718,25.6535,25.6535,17445.0
2018-06-22 12:30:00,27.83,27.83,27.75,27.76,26655.0,25.6443,25.6443,25.5706,25.5798,26655.0
2018-06-22 12:35:00,27.74,27.76,27.7,27.74,19979.0,25.5614,25.5798,25.5245,25.5614,19979.0
2018-06-22 12:40:00,27.74,27.78,27.72,27.78,25689.0,25.5614,25.5983,25.543,25.5983,25689.0
2018-06-22 12:45:00,27.77,27.79,27.73,27.73,9100.0,25.589,25.6075,25.5522,25.5522,9100.0
2018-06-22 12:50:00,27.74,27.75,27.64,27.64,75710.0,25.5614,25.5706,25.4693,25.4693,75710.0
2018-06-22 12:55:00,27.65,27.71,27.63,27.65,37079.0,25.4785,25.5338,25.46,25.4785,37079.0
2018-06-22 13:00:00,27.66,27.66,27.58,27.58,12671.0,25.4877,25.4877,25.414,25.414,12671.0
2018-06-22 13:05:00,27.56,27.56,27.43,27.48,21088.0,25.3955,25.3955,25.2757,25.3218,21088.0
2018-06-22 13:10:00,27.49,27.49,27.37,27.38,12797.0,25.331,25.331,25.2205,25.2297,12797.0
2018-06-22 13:15:00,27.38,27.4,27.24,27.24,46417.0,25.2297,25.2481,25.1007,25.1007,46417.0
2018-06-22 13:20:00,27.26,27.33,27.23,27.31,18750.0,25.1191,25.1836,25.0915,25.1652,18750.0
2018-06-22 13:25:00,27.31,27.37,27.29,27.36,8739.0,25.1652,25.2205,25.1467,25.2112,8739.0
2018-06-22 13:30:00,27.35,27.39,27.32,27.38,9815.0,25.202,25.2389,25.1744,25.2297,9815.0
2018-06-22 13:35:00,27.38,27.41,27.37,27.4,103082.0,25.2297,25.2573,25.2205,25.2481,103082.0
2018-06-22 13:40:00,27.41,27.49,27.41,27.42,33651.0,25.2573,25.331,25.2573,25.2665,33651.0
2018-06-22 13:45:00,27.43,27.45,27.38,27.41,21093.0,25.2757,25.2942,25.2297,25.2573,21093.0
2018-06-22 13:50:00,27.42,27.52,27.42,27.51,15984.0,25.2665,25.3587,25.2665,25.3495,15984.0
2018-06-22 13:55:00,27.52,27.56,27.51,27.56,7900.0,25.3587,25.3955,25.3495,25.3955,7900.0
2018-06-22 14:00:00,27.56,27.57,27.53,27.57,17762.0,25.3955,25.4047,25.3679,25.4047,17762.0
2018-06-22 14:05:00,27.58,27.64,27.57,27.62,8959.0,25.414,25.4693,25.4047,25.4508,8959.0
2018-06-22 14:10:00,27.61,27.7,27.61,27.7,8098.0,25.4416,25.5245,25.4416,25.5245,8098.0
2018-06-22 14:15:00,27.7,27.73,27.68,27.71,14538.0,25.5245,25.5522,25.5061,25.5338,14538.0
2018-06-22 14:20:00,27.72,27.73,27.68,27.71,17615.0,25.543,25.5522,25.5061,25.5338,17615.0
2018-06-22 14:25:00,27.71,27.73,27.7,27.71,5829.0,25.5338,25.5522,25.5245,25.5338,5829.0
2018-06-22 14:30:00,27.71,27.72,27.68,27.7,10641.0,25.5338,25.543,25.5061,25.5245,10641.0
2018-06-22 14:35:00,27.7,27.77,27.7,27.73,14686.0,25.5245,25.589,25.5245,25.5522,14686.0
2018-06-22 14:40:00,27.72,27.76,27.71,27.75,11401.0,25.543,25.5798,25.5338,25.5706,11401.0
2018-06-22 14:45:00,27.76,27.85,27.75,27.84,19605.0,25.5798,25.6628,25.5706,25.6535,19605.0
2018-06-22 14:50:00,27.82,27.82,27.77,27.8,15270.0,25.6351,25.6351,25.589,25.6167,15270.0
2018-06-22 14:55:00,27.8,27.82,27.72,27.75,37655.0,25.6167,25.6351,25.543,25.5706,37655.0
2018-06-22 15:00:00,27.74,27.74,27.68,27.68,20752.0,25.5614,25.5614,25.5061,25.5061,20752.0
2018-06-22 15:05:00,27.69,27.73,27.68,27.71,17151.0,25.5153,25.5522,25.5061,25.5338,17151.0
2018-06-22 15:10:00,27.7,27.72,27.7,27.72,7754.0,25.5245,25.543,25.5245,25.543,7754.0
2018-06-22 15:15:00,27.72,27.73,27.71,27.73,12406.0,25.543,25.5522,25.5338,25.5522,12406.0
2018-06-22 15:20:00,27.73,27.8,27.72,27.79,27144.0,25.5522,25.6167,25.543,25.6075,27144.0
2018-06-22 15:25:00,27.8,27.85,27.79,27.84,24616.0,25.6167,25.6628,25.6075,25.6535,24616.0
2018-06-22 15:30:00,27.85,27.85,27.8,27.8,30960.0,25.6628,25.6628,25.6167,25.6167,30960.0
2018-06-22 15:35:00,27.8,27.81,27.77,27.8,26310.0,25.6167,25.6259,25.589,25.6167,26310.0
2018-06-22 15:40:00,27.8,27.87,27.79,27.86,34126.0,25.6167,25.6812,25.6075,25.672,34126.0
2018-06-22 15:45:00,27.86,27.89,27.86,27.89,41421.0,25.672,25.6996,25.672,25.6996,41421.0
2018-06-22 15:50:00,27.89,27.93,27.87,27.9,88684.0,25.6996,25.7365,25.6812,25.7088,88684.0
2018-06-22 15:55:00,27.89,27.95,27.89,27.93,206311.0,25.6996,25.7549,25.6996,25.7365,206311.0
2018-06-25 09:30:00,27.65,27.7,27.29,27.5,35352.0,25.4785,25.5245,25.1467,25.3402,35352.0
2018-06-25 09:35:00,27.45,27.48,27.0,27.02,41374.0,25.2942,25.3218,24.8795,24.8979,41374.0
2018-06-25 09:40:00,27.02,27.18,26.85,26.95,41005.0,24.8979,25.0454,24.7413,24.8334,41005.0
2018-06-25 09:45:00,26.93,27.01,26.83,27.0,27027.0,24.815,24.8887,24.7229,24.8795,27027.0
2018-06-25 09:50:00,26.99,27.08,26.8,26.9,24262.0,24.8703,24.9532,24.6952,24.7874,24262.0
2018-06-25 09:55:00,26.9,27.02,26.61,26.65,24942.0,24.7874,24.8979,24.5201,24.557,24942.0
2018-06-25 10:00:00,26.65,26.77,26.57,26.72,33099.0,24.557,24.6676,24.4833,24.6215,33099.0
2018-06-25 10:05:00,26.75,26.89,26.74,26.79,57257.0,24.6491,24.7782,24.6399,24.686,57257.0
2018-06-25 10:10:00,26.77,26.81,26.54,26.55,44083.0,24.6676,24.7044,24.4556,24.4649,44083.0
2018-06-25 10:15:00,26.54,26.63,26.48,26.51,28492.0,24.4556,24.5386,24.4004,24.428,28492.0
2018-06-25 10:20:00,26.52,26.53,26.39,26.45,27458.0,24.4372,24.4464,24.3174,24.3727,27458.0
2018-06-25 10:25:00,26.47,26.54,26.47,26.51,29349.0,24.3911,24.4556,24.3911,24.428,29349.0
2018-06-25 10:30:00,26.51,26.56,26.44,26.54,54704.0,24.428,24.4741,24.3635,24.4556,54704.0
2018-06-25 10:35:00,26.55,26.58,26.4,26.41,30180.0,24.4649,24.4925,24.3266,24.3359,30180.0
2018-06-25 10:40:00,26.41,26.81,26.41,26.74,50249.0,24.3359,24.7044,24.3359,24.6399,50249.0
2018-06-25 10:45:00,26.72,26.73,26.63,26.65,13085.0,24.6215,24.6307,24.5386,24.557,13085.0
2018-06-25 10:50:00,26.65,26.79,26.64,26.73,24801.0,24.557,24.686,24.5478,24.6307,24801.0
2018-06-25 10:55:00,26.72,26.75,26.67,26.68,24383.0,24.6215,24.6491,24.5754,24.5846,24383.0
2018-06-25 11:00:00,26.68,26.71,26.58,26.58,30196.0,24.5846,24.6123,24.4925,24.4925,30196.0
2018-06-25 11:05:00,26.57,26.61,26.42,26.45,30587.0,24.4833,24.5201,24.3451,24.3727,30587.0
2018-06-25 11:10:00,26.45,26.54,26.43,26.5,18655.0,24.3727,24.4556,24.3543,24.4188,18655.0
2018-06-25 11:15:00,26.51,26.52,26.43,26.45,14870.0,24.428,24.4372,24.3543,24.3727,14870.0
2018-06-25 11:20:00,26.45,26.45,26.37,26.4,18557.0,24.3727,24.3727,24.299,24.3266,18557.0
2018-06-25 11:25:00,26.4,26.49,26.4,26.46,23095.0,24.3266,24.4096,24.3266,24.3819,23095.0
2018-06-25 11:30:00,26.44,26.53,26.44,26.5,10623.0,24.3635,24.4464,24.3635,24.4188,10623.0
2018-06-25 11:35:00,26.51,26.53,26.48,26.51,10658.0,24.428,24.4464,24.4004,24.428,10658.0
2018-06-25 11:40:00,26.52,26.64,26.51,26.62,9651.0,24.4372,24.5478,24.428,24.5294,9651.0
2018-06-25 11:45:00,26.62,26.7,26.57,26.69,16929.0,24.5294,24.6031,24.4833,24.5939,16929.0
2018-06-25 11:50:00,26.69,26.7,26.63,26.64,12581.0,24.5939,24.6031,24.5386,24.5478,12581.0
2018-06-25 11:55:00,26.64,26.65,26.59,26.59,9748.0,24.5478,24.557,24.5017,24.5017,9748.0
2018-06-25 12:00:00,26.58,26.61,26.52,26.54,19472.0,24.4925,24.5201,24.4372,24.4556,19472.0
2018-06-25 12:05:00,26.56,26.56,26.45,26.49,24230.0,24.4741,24.4741,24.3727,24.4096,24230.0
2018-06-25 12:10:00,26.5,26.54,26.47,26.52,8038.0,24.4188,24.4556,24.3911,24.4372,8038.0
2018-06-25 12:15:00,26.5,26.56,26.45,26.56,12603.0,24.4188,24.4741,24.3727,24.4741,12603.0
2018-06-25 12:20:00,26.52,26.6,26.47,26.59,13974.0,24.4372,24.5109,24.3911,24.5017,13974.0
2018-06-25 12:25:00,26.59,26.72,26.59,26.72,11533.0,24.5017,24.6215,24.5017,24.6215,11533.0
2018-06-25 12:30:00,26.72,26.73,26.62,26.66,12962.0,24.6215,24.6307,24.5294,24.5662,12962.0
2018-06-25 12:35:00,26.67,26.72,26.64,26.68,11400.0,24.5754,24.6215,24.5478,24.5846,11400.0
2018-06-25 12:40:00,26.69,26.9,26.69,26.87,19231.0,24.5939,24.7874,24.5939,24.7597,19231.0
2018-06-25 12:45:00,26.88,26.9,26.82,26.85,20837.0,24.7689,24.7874,24.7137,24.7413,20837.0
2018-06-25 12:50:00,26.86,26.93,26.85,26.86,11620.0,24.7505,24.815,24.7413,24.7505,11620.0
2018-06-25 12:55:00,26.88,27.03,26.88,26.95,142870.0,24.7689,24.9072,24.7689,24.8334,142870.0
2018-06-25 13:00:00,26.94,26.94,26.79,26.83,29181.0,24.8242,24.8242,24.686,24.7229,29181.0
2018-06-25 13:05:00,26.83,26.83,26.78,26.81,13980.0,24.7229,24.7229,24.6768,24.7044,13980.0
2018-06-25 13:10:00,26.8,26.8,26.73,26.76,13425.0,24.6952,24.6952,24.6307,24.6584,13425.0
2018-06-25 13:15:00,26.74,26.78,26.74,26.77,12130.0,24.6399,24.6768,24.6399,24.6676,12130.0
2018-06-25 13:20:00,26.76,26.77,26.72,26.74,8105.0,24.6584,24.6676,24.6215,24.6399,8105.0
2018-06-25 13:25:00,26.74,26.86,26.73,26.83,19818.0,24.6399,24.7505,24.6307,24.7229,19818.0
2018-06-25 13:30:00,26.81,26.84,26.78,26.79,7236.0,24.7044,24.7321,24.6768,24.686,7236.0
2018-06-25 13:35:00,26.8,26.83,26.78,26.83,8006.0,24.6952,24.7229,24.6768,24.7229,8006.0
2018-06-25 13:40:00,26.83,26.92,26.81,26.91,7300.0,24.7229,24.8058,24.7044,24.7966,7300.0
2018-06-25 13:45:00,26.91,26.93,26.87,26.91,10784.0,24.7966,24.815,24.7597,24.7966,10784.0
2018-06-25 13:50:00,26.89,26.89,26.81,26.82,9999.0,24.7782,24.7782,24.7044,24.7137,9999.0
2018-06-25 13:55:00,26.82,26.83,26.78,26.8,10243.0,24.7137,24.7229,24.6768,24.6952,10243.0
2018-06-25 14:00:00,26.79,26.81,26.75,26.8,16086.0,24.686,24.7044,24.6491,24.6952,16086.0
2018-06-25 14:05:00,26.79,26.82,26.77,26.8,6754.0,24.686,24.7137,24.6676,24.6952,6754.0
2018-06-25 14:10:00,26.8,26.84,26.77,26.82,7518.0,24.6952,24.7321,24.6676,24.7137,7518.0
2018-06-25 14:15:00,26.83,26.83,26.78,26.78,6057.0,24.7229,24.7229,24.6768,24.6768,6057.0
2018-06-25 14:20:00,26.77,26.88,26.77,26.88,14670.0,24.6676,24.7689,24.6676,24.7689,14670.0
2018-06-25 14:25:00,26.88,26.95,26.87,26.95,11616.0,24.7689,24.8334,24.7597,24.8334,11616.0
2018-06-25 14:30:00,26.94,26.94,26.9,26.91,13840.0,24.8242,24.8242,24.7874,24.7966,13840.0
2018-06-25 14:35:00,26.91,26.92,26.87,26.88,13162.0,24.7966,24.8058,24.7597,24.7689,13162.0
2018-06-25 14:40:00,26.87,26.88,26.84,26.85,12015.0,24.7597,24.7689,24.7321,24.7413,12015.0
2018-06-25 14:45:00,26.85,26.85,26.78,26.78,17379.0,24.7413,24.7413,24.6768,24.6768,17379.0
2018-06-25 14:50:00,26.78,26.78,26.69,26.69,17832.0,24.6768,24.6768,24.5939,24.5939,17832.0
2018-06-25 14:55:00,26.68,26.71,26.64,26.64,21092.0,24.5846,24.6123,24.5478,24.5478,21092.0
2018-06-25 15:00:00,26.64,26.66,26.6,26.66,15717.0,24.5478,24.5662,24.5109,24.5662,15717.0
2018-06-25 15:05:00,26.66,26.66,26.56,26.56,21753.0,24.5662,24.5662,24.4741,24.4741,21753.0
2018-06-25 15:10:00,26.55,26.61,26.51,26.55,15005.0,24.4649,24.5201,24.428,24.4649,15005.0
2018-06-25 15:15:00,26.53,26.57,26.52,26.56,15878.0,24.4464,24.4833,24.4372,24.4741,15878.0
2018-06-25 15:20:00,26.57,26.59,26.54,26.57,17971.0,24.4833,24.5017,24.4556,24.4833,17971.0
2018-06-25 15:25:00,26.57,26.62,26.54,26.59,20260.0,24.4833,24.5294,24.4556,24.5017,20260.0
2018-06-25 15:30:00,26.59,26.64,26.58,26.63,21492.0,24.5017,24.5478,24.4925,24.5386,21492.0
2018-06-25 15:35:00,26.64,26.69,26.63,26.68,28513.0,24.5478,24.5939,24.5386,24.5846,28513.0
2018-06-25 15:40:00,26.69,26.72,26.67,26.71,38686.0,24.5939,24.6215,24.5754,24.6123,38686.0
2018-06-25 15:45:00,26.72,26.73,26.69,26.7,45998.0,24.6215,24.6307,24.5939,24.6031,45998.0
2018-06-25 15:50:00,26.69,26.73,26.63,26.64,60507.0,24.5939,24.6307,24.5386,24.5478,60507.0
2018-06-25 15:55:00,26.63,26.64,26.55,26.55,128106.0,24.5386,24.5478,24.4649,24.4649,128106.0
2018-06-26 09:30:00,26.73,26.83,26.6,26.68,26603.0,24.6307,24.7229,24.5109,24.5846,26603.0
2018-06-26 09:35:00,26.67,26.67,26.42,26.43,18010.0,24.5754,24.5754,24.3451,24.3543,18010.0
2018-06-26 09:40:00,26.44,26.68,26.43,26.68,7810.0,24.3635,24.5846,24.3543,24.5846,7810.0
2018-06-26 09:45:00,26.64,26.79,26.64,26.78,20196.0,24.5478,24.686,24.5478,24.6768,20196.0
2018-06-26 09:50:00,26.77,26.98,26.74,26.96,22684.0,24.6676,24.8611,24.6399,24.8427,22684.0
2018-06-26 09:55:00,26.97,26.98,26.78,26.84,17747.0,24.8519,24.8611,24.6768,24.7321,17747.0
2018-06-26 10:00:00,26.85,26.94,26.78,26.8,19850.0,24.7413,24.8242,24.6768,24.6952,19850.0
2018-06-26 10:05:00,26.82,26.84,26.76,26.81,10347.0,24.7137,24.7321,24.6584,24.7044,10347.0
2018-06-26 10:10:00,26.82,27.08,26.82,27.05,24622.0,24.7137,24.9532,24.7137,24.9256,24622.0
2018-06-26 10:15:00,27.06,27.12,27.0,27.02,33309.0,24.9348,24.9901,24.8795,24.8979,33309.0
2018-06-26 10:20:00,27.04,27.09,26.88,26.94,62359.0,24.9164,24.9624,24.7689,24.8242,62359.0
2018-06-26 10:25:00,26.92,26.92,26.76,26.77,15864.0,24.8058,24.8058,24.6584,24.6676,15864.0
2018-06-26 10:30:00,26.77,26.79,26.68,26.7,21547.0,24.6676,24.686,24.5846,24.6031,21547.0
2018-06-26 10:35:00,26.69,26.7,26.6,26.61,29315.0,24.5939,24.6031,24.5109,24.5201,29315.0
2018-06-26 10:40:00,26.6,26.62,26.55,26.56,19877.0,24.5109,24.5294,24.4649,24.4741,19877.0
2018-06-26 10:45:00,26.55,26.55,26.41,26.5,20588.0,24.4649,24.4649,24.3359,24.4188,20588.0
2018-06-26 10:50:00,26.48,26.49,26.33,26.4,22946.0,24.4004,24.4096,24.2621,24.3266,22946.0
2018-06-26 10:55:00,26.4,26.41,26.34,26.35,14393.0,24.3266,24.3359,24.2713,24.2806,14393.0
2018-06-26 11:00:00,26.33,26.34,26.27,26.29,27889.0,24.2621,24.2713,24.2068,24.2253,27889.0
2018-06-26 11:05:00,26.31,26.36,26.27,26.35,21380.0,24.2437,24.2898,24.2068,24.2806,21380.0
2018-06-26 11:10:00,26.36,26.39,26.33,26.35,15674.0,24.2898,24.3174,24.2621,24.2806,15674.0
2018-06-26 11:15:00,26.34,26.38,26.3,26.35,27542.0,24.2713,24.3082,24.2345,24.2806,27542.0
2018-06-26 11:20:00,26.35,26.48,26.34,26.45,9227.0,24.2806,24.4004,24.2713,24.3727,9227.0
2018-06-26 11:25:00,26.47,26.47,26.37,26.38,10860.0,24.3911,24.3911,24.299,24.3082,10860.0
2018-06-26 11:30:00,26.38,26.48,26.37,26.47,12343.0,24.3082,24.4004,24.299,24.3911,12343.0
2018-06-26 11:35:00,26.47,26.49,26.42,26.45,11514.0,24.3911,24.4096,24.3451,24.3727,11514.0
2018-06-26 11:40:00,26.46,26.54,26.46,26.49,9873.0,24.3819,24.4556,24.3819,24.4096,9873.0
2018-06-26 11:45:00,26.51,26.56,26.5,26.5,16458.0,24.428,24.4741,24.4188,24.4188,16458.0
2018-06-26 11:50:00,26.5,26.52,26.49,26.49,10909.0,24.4188,24.4372,24.4096,24.4096,10909.0
2018-06-26 11:55:00,26.49,26.51,26.47,26.49,8862.0,24.4096,24.428,24.3911,24.4096,8862.0
2018-06-26 12:00:00,26.49,26.53,26.49,26.5,8238.0,24.4096,24.4464,24.4096,24.4188,8238.0
2018-06-26 12:05:00,26.51,26.57,26.5,26.56,8725.0,24.428,24.4833,24.4188,24.4741,8725.0
2018-06-26 12:10:00,26.57,26.57,26.54,26.55,5193.0,24.4833,24.4833,24.4556,24.4649,5193.0
2018-06-26 12:15:00,26.55,26.62,26.55,26.62,11590.0,24.4649,24.5294,24.4649,24.5294,11590.0
2018-06-26 12:20:00,26.62,26.63,26.61,26.63,3875.0,24.5294,24.5386,24.5201,24.5386,3875.0
2018-06-26 12:25:00,26.62,26.66,26.59,26.65,14145.0,24.5294,24.5662,24.5017,24.557,14145.0
2018-06-26 12:30:00,26.66,26.75,26.66,26.75,10331.0,24.5662,24.6491,24.5662,24.6491,10331.0
2018-06-26 12:35:00,26.75,26.76,26.7,26.7,12398.0,24.6491,24.6584,24.6031,24.6031,12398.0
2018-06-26 12:40:00,26.7,26.72,26.66,26.66,9256.0,24.6031,24.6215,24.5662,24.5662,9256.0
2018-06-26 12:45:00,26.66,26.67,26.61,26.61,14337.0,24.5662,24.5754,24.5201,24.5201,14337.0
2018-06-26 12:50:00,26.61,26.63,26.57,26.63,8777.0,24.5201,24.5386,24.4833,24.5386,8777.0
2018-06-26 12:55:00,26.62,26.67,26.58,26.59,10744.0,24.5294,24.5754,24.4925,24.5017,10744.0
2018-06-26 13:00:00,26.61,26.67,26.61,26.66,7881.0,24.5201,24.5754,24.5201,24.5662,7881.0
2018-06-26 13:05:00,26.65,26.69,26.61,26.69,10125.0,24.557,24.5939,24.5201,24.5939,10125.0
2018-06-26 13:10:00,26.69,26.7,26.64,26.64,4464.0,24.5939,24.6031,24.5478,24.5478,4464.0
2018-06-26 13:15:00,26.65,26.66,26.63,26.65,4853.0,24.557,24.5662,24.5386,24.557,4853.0
2018-06-26 13:20:00,26.65,26.65,26.6,26.6,7503.0,24.557,24.557,24.5109,24.5109,7503.0
2018-06-26 13:25:00,26.6,26.63,26.59,26.6,7712.0,24.5109,24.5386,24.5017,24.5109,7712.0
2018-06-26 13:30:00,26.6,26.62,26.53,26.53,5925.0,24.5109,24.5294,24.4464,24.4464,5925.0
2018-06-26 13:35:00,26.53,26.55,26.53,26.55,6338.0,24.4464,24.4649,24.4464,24.4649,6338.0
2018-06-26 13:40:00,26.55,26.57,26.52,26.57,10544.0,24.4649,24.4833,24.4372,24.4833,10544.0
2018-06-26 13:45:00,26.57,26.64,26.56,26.64,6885.0,24.4833,24.5478,24.4741,24.5478,6885.0
2018-06-26 13:50:00,26.64,26.64,26.57,26.58,6793.0,24.5478,24.5478,24.4833,24.4925,6793.0
2018-06-26 13:55:00,26.58,26.63,26.57,26.62,4056.0,24.4925,24.5386,24.4833,24.5294,4056.0
2018-06-26 14:00:00,26.64,26.67,26.64,26.65,7076.0,24.5478,24.5754,24.5478,24.557,7076.0
2018-06-26 14:05:00,26.65,26.66,26.61,26.63,10836.0,24.557,24.5662,24.5201,24.5386,10836.0
2018-06-26 14:10:00,26.63,26.63,26.58,26.63,9122.0,24.5386,24.5386,24.4925,24.5386,9122.0
2018-06-26 14:15:00,26.63,26.65,26.62,26.63,9664.0,24.5386,24.557,24.5294,24.5386,9664.0
2018-06-26 14:20:00,26.63,26.64,26.6,26.61,8714.0,24.5386,24.5478,24.5109,24.5201,8714.0
2018-06-26 14:25:00,26.6,26.62,26.59,26.62,9052.0,24.5109,24.5294,24.5017,24.5294,9052.0
2018-06-26 14:30:00,26.62,26.62,26.6,26.62,8955.0,24.5294,24.5294,24.5109,24.5294,8955.0
2018-06-26 14:35:00,26.62,26.65,26.6,26.64,13138.0,24.5294,24.557,24.5109,24.5478,13138.0
2018-06-26 14:40:00,26.65,26.67,26.64,26.67,13498.0,24.557,24.5754,24.5478,24.5754,13498.0
2018-06-26 14:45:00,26.68,26.68,26.64,26.67,6387.0,24.5846,24.5846,24.5478,24.5754,6387.0
2018-06-26 14:50:00,26.68,26.71,26.68,26.7,6849.0,24.5846,24.6123,24.5846,24.6031,6849.0
2018-06-26 14:55:00,26.7,26.7,26.68,26.68,5852.0,24.6031,24.6031,24.5846,24.5846,5852.0
2018-06-26 15:00:00,26.68,26.71,26.67,26.71,8983.0,24.5846,24.6123,24.5754,24.6123,8983.0
2018-06-26 15:05:00,26.71,26.72,26.69,26.69,6323.0,24.6123,24.6215,24.5939,24.5939,6323.0
2018-06-26 15:10:00,26.7,26.7,26.68,26.7,12276.0,24.6031,24.6031,24.5846,24.6031,12276.0
2018-06-26 15:15:00,26.7,26.7,26.65,26.66,11418.0,24.6031,24.6031,24.557,24.5662,11418.0
2018-06-26 15:20:00,26.66,26.67,26.65,26.66,14922.0,24.5662,24.5754,24.557,24.5662,14922.0
2018-06-26 15:25:00,26.66,26.68,26.66,26.66,11901.0,24.5662,24.5846,24.5662,24.5662,11901.0
2018-06-26 15:30:00,26.66,26.7,26.65,26.69,16365.0,24.5662,24.6031,24.557,24.5939,16365.0
2018-06-26 15:35:00,26.69,26.71,26.69,26.7,16198.0,24.5939,24.6123,24.5939,24.6031,16198.0
2018-06-26 15:40:00,26.7,26.72,26.68,26.71,28919.0,24.6031,24.6215,24.5846,24.6123,28919.0
2018-06-26 15:45:00,26.7,26.71,26.67,26.7,40451.0,24.6031,24.6123,24.5754,24.6031,40451.0
2018-06-26 15:50:00,26.69,26.71,26.67,26.71,70942.0,24.5939,24.6123,24.5754,24.6123,70942.0
2018-06-26 15:55:00,26.71,26.74,26.69,26.73,134711.0,24.6123,24.6399,24.5939,24.6307,134711.0
2018-06-27 09:30:00,26.91,26.93,26.6,26.71,28652.0,24.7966,24.815,24.5109,24.6123,28652.0
2018-06-27 09:35:00,26.71,26.8,26.61,26.71,30340.0,24.6123,24.6952,24.5201,24.6123,30340.0
2018-06-27 09:40:00,26.71,26.72,26.61,26.72,24098.0,24.6123,24.6215,24.5201,24.6215,24098.0
2018-06-27 09:45:00,26.69,26.76,26.62,26.7,24490.0,24.5939,24.6584,24.5294,24.6031,24490.0
2018-06-27 09:50:00,26.69,26.75,26.66,26.71,6492.0,24.5939,24.6491,24.5662,24.6123,6492.0
2018-06-27 09:55:00,26.74,26.94,26.69,26.94,18593.0,24.6399,24.8242,24.5939,24.8242,18593.0
2018-06-27 10:00:00,26.93,27.14,26.93,27.04,30293.0,24.815,25.0085,24.815,24.9164,30293.0
2018-06-27 10:05:00,27.04,27.11,26.99,27.11,25190.0,24.9164,24.9809,24.8703,24.9809,25190.0
2018-06-27 10:10:00,27.1,27.1,27.0,27.05,22137.0,24.9717,24.9717,24.8795,24.9256,22137.0
2018-06-27 10:15:00,27.05,27.08,26.82,26.83,18305.0,24.9256,24.9532,24.7137,24.7229,18305.0
2018-06-27 10:20:00,26.84,26.87,26.73,26.78,33561.0,24.7321,24.7597,24.6307,24.6768,33561.0
2018-06-27 10:25:00,26.78,26.8,26.66,26.68,20072.0,24.6768,24.6952,24.5662,24.5846,20072.0
2018-06-27 10:30:00,26.68,26.73,26.65,26.71,23228.0,24.5846,24.6307,24.557,24.6123,23228.0
2018-06-27 10:35:00,26.72,26.79,26.72,26.77,8910.0,24.6215,24.686,24.6215,24.6676,8910.0
2018-06-27 10:40:00,26.78,26.83,26.75,26.8,11655.0,24.6768,24.7229,24.6491,24.6952,11655.0
2018-06-27 10:45:00,26.79,26.81,26.73,26.74,5050.0,24.686,24.7044,24.6307,24.6399,5050.0
2018-06-27 10:50:00,26.73,26.77,26.71,26.75,5571.0,24.6307,24.6676,24.6123,24.6491,5571.0
2018-06-27 10:55:00,26.73,26.77,26.73,26.73,4950.0,24.6307,24.6676,24.6307,24.6307,4950.0
2018-06-27 11:00:00,26.74,26.74,26.68,26.68,13100.0,24.6399,24.6399,24.5846,24.5846,13100.0
2018-06-27 11:05:00,26.66,26.98,26.63,26.8,423945.0,24.5662,24.8611,24.5386,24.6952,423945.0
2018-06-27 11:10:00,26.79,26.79,26.47,26.57,220469.0,24.686,24.686,24.3911,24.4833,220469.0
2018-06-27 11:15:00,26.58,26.58,26.44,26.54,46082.0,24.4925,24.4925,24.3635,24.4556,46082.0
2018-06-27 11:20:00,26.54,26.54,26.19,26.19,32598.0,24.4556,24.4556,24.1331,24.1331,32598.0
2018-06-27 11:25:00,26.2,26.3,26.11,26.11,46917.0,24.1423,24.2345,24.0594,24.0594,46917.0
2018-06-27 11:30:00,26.12,26.23,26.1,26.18,30033.0,24.0686,24.17,24.0502,24.1239,30033.0
2018-06-27 11:35:00,26.16,26.19,26.15,26.17,10417.0,24.1055,24.1331,24.0963,24.1147,10417.0
2018-06-27 11:40:00,26.18,26.19,26.1,26.16,14542.0,24.1239,24.1331,24.0502,24.1055,14542.0
2018-06-27 11:45:00,26.15,26.25,26.15,26.19,8372.0,24.0963,24.1884,24.0963,24.1331,8372.0
2018-06-27 11:50:00,26.19,26.35,26.18,26.21,91244.0,24.1331,24.2806,24.1239,24.1516,91244.0
2018-06-27 11:55:00,26.2,26.21,26.14,26.14,19169.0,24.1423,24.1516,24.0871,24.0871,19169.0
2018-06-27 12:00:00,26.14,26.2,26.1,26.13,13020.0,24.0871,24.1423,24.0502,24.0778,13020.0
2018-06-27 12:05:00,26.15,26.17,26.06,26.08,12368.0,24.0963,24.1147,24.0133,24.0318,12368.0
2018-06-27 12:10:00,26.07,26.08,25.95,26.01,25557.0,24.0226,24.0318,23.912,23.9673,25557.0
2018-06-27 12:15:00,26.0,26.03,25.99,26.02,17360.0,23.9581,23.9857,23.9488,23.9765,17360.0
2018-06-27 12:20:00,26.02,26.03,25.95,25.95,8825.0,23.9765,23.9857,23.912,23.912,8825.0
2018-06-27 12:25:00,25.95,25.95,25.83,25.83,18652.0,23.912,23.912,23.8014,23.8014,18652.0
2018-06-27 12:30:00,25.83,25.92,25.82,25.91,17252.0,23.8014,23.8843,23.7922,23.8751,17252.0
2018-06-27 12:35:00,25.92,25.98,25.9,25.97,19211.0,23.8843,23.9396,23.8659,23.9304,19211.0
2018-06-27 12:40:00,25.99,26.0,25.91,25.92,14200.0,23.9488,23.9581,23.8751,23.8843,14200.0
2018-06-27 12:45:00,25.92,25.99,25.91,25.99,14619.0,23.8843,23.9488,23.8751,23.9488,14619.0
2018-06-27 12:50:00,25.99,26.06,25.98,25.98,10387.0,23.9488,24.0133,23.9396,23.9396,10387.0
2018-06-27 12:55:00,25.99,26.02,25.9,25.92,12045.0,23.9488,23.9765,23.8659,23.8843,12045.0
2018-06-27 13:00:00,25.92,25.92,25.79,25.82,18898.0,23.8843,23.8843,23.7645,23.7922,18898.0
2018-06-27 13:05:00,25.81,25.82,25.71,25.73,16159.0,23.783,23.7922,23.6908,23.7093,16159.0
2018-06-27 13:10:00,25.73,25.78,25.69,25.76,28274.0,23.7093,23.7553,23.6724,23.7369,28274.0
2018-06-27 13:15:00,25.74,25.77,25.71,25.74,11131.0,23.7185,23.7461,23.6908,23.7185,11131.0
2018-06-27 13:20:00,25.73,25.77,25.72,25.76,14446.0,23.7093,23.7461,23.7,23.7369,14446.0
2018-06-27 13:25:00,25.76,25.8,25.74,25.79,17920.0,23.7369,23.7738,23.7185,23.7645,17920.0
2018-06-27 13:30:00,25.79,25.87,25.78,25.87,13971.0,23.7645,23.8383,23.7553,23.8383,13971.0
2018-06-27 13:35:00,25.88,25.9,25.81,25.82,10696.0,23.8475,23.8659,23.783,23.7922,10696.0
2018-06-27 13:40:00,25.82,25.83,25.8,25.82,7900.0,23.7922,23.8014,23.7738,23.7922,7900.0
2018-06-27 13:45:00,25.81,25.81,25.68,25.69,10389.0,23.783,23.783,23.6632,23.6724,10389.0
2018-06-27 13:50:00,25.69,25.69,25.65,25.66,17153.0,23.6724,23.6724,23.6355,23.6448,17153.0
2018-06-27 13:55:00,25.66,25.66,25.63,25.64,12355.0,23.6448,23.6448,23.6171,23.6263,12355.0
2018-06-27 14:00:00,25.63,25.67,25.62,25.66,12488.0,23.6171,23.654,23.6079,23.6448,12488.0
2018-06-27 14:05:00,25.66,25.66,25.6,25.61,14676.0,23.6448,23.6448,23.5895,23.5987,14676.0
2018-06-27 14:10:00,25.61,25.7,25.6,25.69,17567.0,23.5987,23.6816,23.5895,23.6724,17567.0
2018-06-27 14:15:00,25.69,25.73,25.68,25.71,12724.0,23.6724,23.7093,23.6632,23.6908,12724.0
2018-06-27 14:20:00,25.71,25.71,25.68,25.7,9556.0,23.6908,23.6908,23.6632,23.6816,9556.0
2018-06-27 14:25:00,25.7,25.7,25.66,25.66,13407.0,23.6816,23.6816,23.6448,23.6448,13407.0
2018-06-27 14:30:00,25.66,25.66,25.59,25.59,17164.0,23.6448,23.6448,23.5803,23.5803,17164.0
2018-06-27 14:35:00,25.6,25.66,25.6,25.66,11156.0,23.5895,23.6448,23.5895,23.6448,11156.0
2018-06-27 14:40:00,25.66,25.72,25.65,25.7,11054.0,23.6448,23.7,23.6355,23.6816,11054.0
2018-06-27 14:45:00,25.69,25.71,25.65,25.66,13632.0,23.6724,23.6908,23.6355,23.6448,13632.0
2018-06-27 14:50:00,25.65,25.67,25.57,25.57,20027.0,23.6355,23.654,23.5618,23.5618,20027.0
2018-06-27 14:55:00,25.57,25.57,25.47,25.49,28724.0,23.5618,23.5618,23.4697,23.4881,28724.0
2018-06-27 15:00:00,25.49,25.5,25.47,25.5,45327.0,23.4881,23.4973,23.4697,23.4973,45327.0
2018-06-27 15:05:00,25.49,25.49,25.39,25.4,15863.0,23.4881,23.4881,23.396,23.4052,15863.0
2018-06-27 15:10:00,25.41,25.41,25.31,25.32,26754.0,23.4144,23.4144,23.3222,23.3315,26754.0
2018-06-27 15:15:00,25.32,25.33,25.27,25.32,32206.0,23.3315,23.3407,23.2854,23.3315,32206.0
2018-06-27 15:20:00,25.34,25.4,25.33,25.4,10210.0,23.3499,23.4052,23.3407,23.4052,10210.0
2018-06-27 15:25:00,25.4,25.52,25.38,25.45,28219.0,23.4052,23.5157,23.3867,23.4512,28219.0
2018-06-27 15:30:00,25.45,25.48,25.42,25.42,20989.0,23.4512,23.4789,23.4236,23.4236,20989.0
2018-06-27 15:35:00,25.41,25.42,25.34,25.36,39132.0,23.4144,23.4236,23.3499,23.3683,39132.0
2018-06-27 15:40:00,25.36,25.42,25.34,25.35,53093.0,23.3683,23.4236,23.3499,23.3591,53093.0
2018-06-27 15:45:00,25.36,25.37,25.31,25.31,66475.0,23.3683,23.3775,23.3222,23.3222,66475.0
2018-06-27 15:50:00,25.31,25.31,25.23,25.24,80207.0,23.3222,23.3222,23.2485,23.2577,80207.0
2018-06-27 15:55:00,25.24,25.29,25.23,25.28,152103.0,23.2577,23.3038,23.2485,23.2946,152103.0
2018-06-28 09:30:00,25.4,25.6,25.37,25.5,28905.0,23.4052,23.5895,23.3775,23.4973,28905.0
2018-06-28 09:35:00,25.5,25.57,25.42,25.57,12697.0,23.4973,23.5618,23.4236,23.5618,12697.0
2018-06-28 09:40:00,25.57,25.64,25.46,25.46,42416.0,23.5618,23.6263,23.4605,23.4605,42416.0
2018-06-28 09:45:00,25.46,25.47,25.36,25.42,24907.0,23.4605,23.4697,23.3683,23.4236,24907.0
2018-06-28 09:50:00,25.43,25.61,25.4,25.6,15586.0,23.4328,23.5987,23.4052,23.5895,15586.0
2018-06-28 09:55:00,25.63,25.7,25.59,25.65,13366.0,23.6171,23.6816,23.5803,23.6355,13366.0
2018-06-28 10:00:00,25.65,25.73,25.59,25.61,27348.0,23.6355,23.7093,23.5803,23.5987,27348.0
2018-06-28 10:05:00,25.61,25.61,25.5,25.5,7761.0,23.5987,23.5987,23.4973,23.4973,7761.0
2018-06-28 10:10:00,25.49,25.49,25.38,25.38,8060.0,23.4881,23.4881,23.3867,23.3867,8060.0
2018-06-28 10:15:00,25.37,25.37,25.26,25.27,9716.0,23.3775,23.3775,23.2762,23.2854,9716.0
2018-06-28 10:20:00,25.26,25.28,25.19,25.26,19198.0,23.2762,23.2946,23.2117,23.2762,19198.0
2018-06-28 10:25:00,25.25,25.3,25.24,25.27,10367.0,23.267,23.313,23.2577,23.2854,10367.0
2018-06-28 10:30:00,25.26,25.29,25.24,25.29,8547.0,23.2762,23.3038,23.2577,23.3038,8547.0
2018-06-28 10:35:00,25.29,25.3,25.23,25.27,12256.0,23.3038,23.313,23.2485,23.2854,12256.0
2018-06-28 10:40:00,25.27,25.27,25.15,25.22,20717.0,23.2854,23.2854,23.1748,23.2393,20717.0
2018-06-28 10:45:00,25.22,25.31,25.18,25.18,8088.0,23.2393,23.3222,23.2025,23.2025,8088.0
2018-06-28 10:50:00,25.18,25.37,25.13,25.36,31004.0,23.2025,23.3775,23.1564,23.3683,31004.0
2018-06-28 10:55:00,25.36,25.55,25.36,25.55,14696.0,23.3683,23.5434,23.3683,23.5434,14696.0
2018-06-28 11:00:00,25.56,25.58,25.44,25.45,16255.0,23.5526,23.571,23.442,23.4512,16255.0
2018-06-28 11:05:00,25.46,25.54,25.44,25.52,9313.0,23.4605,23.5342,23.442,23.5157,9313.0
2018-06-28 11:10:00,25.53,25.55,25.5,25.54,10032.0,23.525,23.5434,23.4973,23.5342,10032.0
2018-06-28 11:15:00,25.56,25.56,25.46,25.52,10587.0,23.5526,23.5526,23.4605,23.5157,10587.0
2018-06-28 11:20:00,25.53,25.56,25.48,25.55,8679.0,23.525,23.5526,23.4789,23.5434,8679.0
2018-06-28 11:25:00,25.55,25.61,25.54,25.59,12880.0,23.5434,23.5987,23.5342,23.5803,12880.0
2018-06-28 11:30:00,25.6,25.66,25.6,25.6,11830.0,23.5895,23.6448,23.5895,23.5895,11830.0
2018-06-28 11:35:00,25.6,25.65,25.54,25.62,11829.0,23.5895,23.6355,23.5342,23.6079,11829.0
2018-06-28 11:40:00,25.61,25.61,25.48,25.51,9296.0,23.5987,23.5987,23.4789,23.5065,9296.0
2018-06-28 11:45:00,25.51,25.51,25.45,25.46,9814.0,23.5065,23.5065,23.4512,23.4605,9814.0
2018-06-28 11:50:00,25.45,25.46,25.42,25.42,8592.0,23.4512,23.4605,23.4236,23.4236,8592.0
2018-06-28 11:55:00,25.42,25.49,25.42,25.48,9856.0,23.4236,23.4881,23.4236,23.4789,9856.0
2018-06-28 12:00:00,25.49,25.52,25.48,25.5,5782.0,23.4881,23.5157,23.4789,23.4973,5782.0
2018-06-28 12:05:00,25.51,25.52,25.44,25.45,7994.0,23.5065,23.5157,23.442,23.4512,7994.0
2018-06-28 12:10:00,25.45,25.46,25.4,25.42,7570.0,23.4512,23.4605,23.4052,23.4236,7570.0
2018-06-28 12:15:00,25.42,25.47,25.41,25.43,6527.0,23.4236,23.4697,23.4144,23.4328,6527.0
2018-06-28 12:20:00,25.42,25.43,25.31,25.37,13569.0,23.4236,23.4328,23.3222,23.3775,13569.0
2018-06-28 12:25:00,25.36,25.4,25.34,25.4,5151.0,23.3683,23.4052,23.3499,23.4052,5151.0
2018-06-28 12:30:00,25.4,25.47,25.4,25.47,10400.0,23.4052,23.4697,23.4052,23.4697,10400.0
2018-06-28 12:35:00,25.46,25.49,25.45,25.49,5303.0,23.4605,23.4881,23.4512,23.4881,5303.0
2018-06-28 12:40:00,25.5,25.5,25.46,25.49,5710.0,23.4973,23.4973,23.4605,23.4881,5710.0
2018-06-28 12:45:00,25.48,25.55,25.46,25.55,6300.0,23.4789,23.5434,23.4605,23.5434,6300.0
2018-06-28 12:50:00,25.56,25.57,25.54,25.54,11920.0,23.5526,23.5618,23.5342,23.5342,11920.0
2018-06-28 12:55:00,25.55,25.58,25.53,25.58,10402.0,23.5434,23.571,23.525,23.571,10402.0
2018-06-28 13:00:00,25.57,25.58,25.54,25.55,5286.0,23.5618,23.571,23.5342,23.5434,5286.0
2018-06-28 13:05:00,25.55,25.55,25.48,25.49,8680.0,23.5434,23.5434,23.4789,23.4881,8680.0
2018-06-28 13:10:00,25.48,25.5,25.46,25.5,13953.0,23.4789,23.4973,23.4605,23.4973,13953.0
2018-06-28 13:15:00,25.52,25.56,25.48,25.49,6407.0,23.5157,23.5526,23.4789,23.4881,6407.0
2018-06-28 13:20:00,25.51,25.55,25.51,25.54,6038.0,23.5065,23.5434,23.5065,23.5342,6038.0
2018-06-28 13:25:00,25.54,25.6,25.54,25.6,7800.0,23.5342,23.5895,23.5342,23.5895,7800.0
2018-06-28 13:30:00,25.6,25.67,25.6,25.66,12242.0,23.5895,23.654,23.5895,23.6448,12242.0
2018-06-28 13:35:00,25.66,25.7,25.65,25.68,11067.0,23.6448,23.6816,23.6355,23.6632,11067.0
2018-06-28 13:40:00,25.68,25.74,25.66,25.7,11869.0,23.6632,23.7185,23.6448,23.6816,11869.0
2018-06-28 13:45:00,25.7,25.7,25.65,25.67,9450.0,23.6816,23.6816,23.6355,23.654,9450.0
2018-06-28 13:50:00,25.67,25.73,25.67,25.69,9554.0,23.654,23.7093,23.654,23.6724,9554.0
2018-06-28 13:55:00,25.68,25.71,25.66,25.68,8100.0,23.6632,23.6908,23.6448,23.6632,8100.0
2018-06-28 14:00:00,25.67,25.68,25.65,25.68,11552.0,23.654,23.6632,23.6355,23.6632,11552.0
2018-06-28 14:05:00,25.69,25.69,25.64,25.67,13565.0,23.6724,23.6724,23.6263,23.654,13565.0
2018-06-28 14:10:00,25.66,25.66,25.58,25.58,22542.0,23.6448,23.6448,23.571,23.571,22542.0
2018-06-28 14:15:00,25.59,25.62,25.58,25.58,10791.0,23.5803,23.6079,23.571,23.571,10791.0
2018-06-28 14:20:00,25.58,25.68,25.57,25.67,15334.0,23.571,23.6632,23.5618,23.654,15334.0
2018-06-28 14:25:00,25.67,25.72,25.66,25.72,20948.0,23.654,23.7,23.6448,23.7,20948.0
2018-06-28 14:30:00,25.72,25.76,25.72,25.72,9656.0,23.7,23.7369,23.7,23.7,9656.0
2018-06-28 14:35:00,25.73,25.73,25.69,25.71,18860.0,23.7093,23.7093,23.6724,23.6908,18860.0
2018-06-28 14:40:00,25.72,25.72,25.69,25.69,10549.0,23.7,23.7,23.6724,23.6724,10549.0
2018-06-28 14:45:00,25.68,25.69,25.67,25.69,4633.0,23.6632,23.6724,23.654,23.6724,4633.0
2018-06-28 14:50:00,25.68,25.71,25.67,25.71,10762.0,23.6632,23.6908,23.654,23.6908,10762.0
2018-06-28 14:55:00,25.72,25.72,25.66,25.7,14500.0,23.7,23.7,23.6448,23.6816,14500.0
2018-06-28 15:00:00,25.7,25.72,25.67,25.68,14686.0,23.6816,23.7,23.654,23.6632,14686.0
2018-06-28 15:05:00,25.68,25.69,25.66,25.69,8696.0,23.6632,23.6724,23.6448,23.6724,8696.0
2018-06-28 15:10:00,25.69,25.77,25.69,25.77,13333.0,23.6724,23.7461,23.6724,23.7461,13333.0
2018-06-28 15:15:00,25.77,25.77,25.74,25.75,6049.0,23.7461,23.7461,23.7185,23.7277,6049.0
2018-06-28 15:20:00,25.75,25.75,25.68,25.69,10612.0,23.7277,23.7277,23.6632,23.6724,10612.0
2018-06-28 15:25:00,25.68,25.7,25.63,25.63,12836.0,23.6632,23.6816,23.6171,23.6171,12836.0
2018-06-28 15:30:00,25.64,25.64,25.6,25.61,13345.0,23.6263,23.6263,23.5895,23.5987,13345.0
2018-06-28 15:35:00,25.61,25.64,25.6,25.6,11731.0,23.5987,23.6263,23.5895,23.5895,11731.0
2018-06-28 15:40:00,25.6,25.64,25.59,25.64,35163.0,23.5895,23.6263,23.5803,23.6263,35163.0
2018-06-28 15:45:00,25.64,25.64,25.58,25.6,28083.0,23.6263,23.6263,23.571,23.5895,28083.0
2018-06-28 15:50:00,25.6,25.6,25.52,25.55,41415.0,23.5895,23.5895,23.5157,23.5434,41415.0
2018-06-28 15:55:00,25.55,25.62,25.53,25.61,120521.0,23.5434,23.6079,23.525,23.5987,120521.0
2018-06-29 09:30:00,25.76,25.93,25.76,25.81,20491.0,23.7369,23.8935,23.7369,23.783,20491.0
2018-06-29 09:35:00,25.88,25.88,25.69,25.74,12884.0,23.8475,23.8475,23.6724,23.7185,12884.0
2018-06-29 09:40:00,25.75,25.75,25.59,25.68,10165.0,23.7277,23.7277,23.5803,23.6632,10165.0
2018-06-29 09:45:00,25.69,25.69,25.53,25.54,6395.0,23.6724,23.6724,23.525,23.5342,6395.0
2018-06-29 09:50:00,25.55,25.59,25.44,25.49,18195.0,23.5434,23.5803,23.442,23.4881,18195.0
2018-06-29 09:55:00,25.5,25.62,25.48,25.49,5168.0,23.4973,23.6079,23.4789,23.4881,5168.0
2018-06-29 10:00:00,25.49,25.55,25.44,25.44,8944.0,23.4881,23.5434,23.442,23.442,8944.0
2018-06-29 10:05:00,25.45,25.46,25.32,25.35,16631.0,23.4512,23.4605,23.3315,23.3591,16631.0
2018-06-29 10:10:00,25.36,25.44,25.35,25.44,21145.0,23.3683,23.442,23.3591,23.442,21145.0
2018-06-29 10:15:00,25.44,25.52,25.4,25.51,8913.0,23.442,23.5157,23.4052,23.5065,8913.0
2018-06-29 10:20:00,25.52,25.6,25.5,25.56,10934.0,23.5157,23.5895,23.4973,23.5526,10934.0
2018-06-29 10:25:00,25.56,25.57,25.53,25.54,5872.0,23.5526,23.5618,23.525,23.5342,5872.0
2018-06-29 10:30:00,25.54,25.56,25.52,25.55,5945.0,23.5342,23.5526,23.5157,23.5434,5945.0
2018-06-29 10:35:00,25.55,25.56,25.45,25.45,21963.0,23.5434,23.5526,23.4512,23.4512,21963.0
2018-06-29 10:40:00,25.45,25.49,25.4,25.44,8712.0,23.4512,23.4881,23.4052,23.442,8712.0
2018-06-29 10:45:00,25.44,25.45,25.4,25.4,5200.0,23.442,23.4512,23.4052,23.4052,5200.0
2018-06-29 10:50:00,25.41,25.41,25.35,25.37,8050.0,23.4144,23.4144,23.3591,23.3775,8050.0
2018-06-29 10:55:00,25.37,25.43,25.37,25.38,3412.0,23.3775,23.4328,23.3775,23.3867,3412.0
2018-06-29 11:00:00,25.38,25.39,25.29,25.29,11445.0,23.3867,23.396,23.3038,23.3038,11445.0
2018-06-29 11:05:00,25.3,25.33,25.29,25.32,6050.0,23.313,23.3407,23.3038,23.3315,6050.0
2018-06-29 11:10:00,25.32,25.4,25.31,25.39,11817.0,23.3315,23.4052,23.3222,23.396,11817.0
2018-06-29 11:15:00,25.39,25.4,25.3,25.31,9811.0,23.396,23.4052,23.313,23.3222,9811.0
2018-06-29 11:20:00,25.32,25.38,25.32,25.38,13207.0,23.3315,23.3867,23.3315,23.3867,13207.0
2018-06-29 11:25:00,25.37,25.43,25.37,25.41,6649.0,23.3775,23.4328,23.3775,23.4144,6649.0
2018-06-29 11:30:00,25.4,25.4,25.35,25.38,7361.0,23.4052,23.4052,23.3591,23.3867,7361.0
2018-06-29 11:35:00,25.38,25.4,25.38,25.38,6260.0,23.3867,23.4052,23.3867,23.3867,6260.0
2018-06-29 11:40:00,25.39,25.41,25.39,25.39,8102.0,23.396,23.4144,23.396,23.396,8102.0
2018-06-29 11:45:00,25.4,25.41,25.38,25.38,8782.0,23.4052,23.4144,23.3867,23.3867,8782.0
2018-06-29 11:50:00,25.37,25.39,25.36,25.38,6400.0,23.3775,23.396,23.3683,23.3867,6400.0
2018-06-29 11:55:00,25.38,25.39,25.35,25.36,21813.0,23.3867,23.396,23.3591,23.3683,21813.0
2018-06-29 12:00:00,25.36,25.36,25.19,25.23,38893.0,23.3683,23.3683,23.2117,23.2485,38893.0
2018-06-29 12:05:00,25.24,25.25,25.21,25.25,7356.0,23.2577,23.267,23.2301,23.267,7356.0
2018-06-29 12:10:00,25.26,25.31,25.26,25.3,5900.0,23.2762,23.3222,23.2762,23.313,5900.0
2018-06-29 12:15:00,25.32,25.33,25.31,25.32,3091.0,23.3315,23.3407,23.3222,23.3315,3091.0
2018-06-29 12:20:00,25.32,25.33,25.3,25.31,4763.0,23.3315,23.3407,23.313,23.3222,4763.0
2018-06-29 12:25:00,25.31,25.33,25.3,25.3,3349.0,23.3222,23.3407,23.313,23.313,3349.0
2018-06-29 12:30:00,25.32,25.34,25.3,25.32,41029.0,23.3315,23.3499,23.313,23.3315,41029.0
2018-06-29 12:35:00,25.31,25.34,25.31,25.33,16066.0,23.3222,23.3499,23.3222,23.3407,16066.0
2018-06-29 12:40:00,25.34,25.37,25.33,25.37,9498.0,23.3499,23.3775,23.3407,23.3775,9498.0
2018-06-29 12:45:00,25.36,25.37,25.34,25.34,4603.0,23.3683,23.3775,23.3499,23.3499,4603.0
2018-06-29 12:50:00,25.34,25.34,25.3,25.31,7576.0,23.3499,23.3499,23.313,23.3222,7576.0
2018-06-29 12:55:00,25.31,25.31,25.27,25.3,5433.0,23.3222,23.3222,23.2854,23.313,5433.0
2018-06-29 13:00:00,25.31,25.31,25.24,25.25,9354.0,23.3222,23.3222,23.2577,23.267,9354.0
2018-06-29 13:05:00,25.25,25.25,25.2,25.22,14046.0,23.267,23.267,23.2209,23.2393,14046.0
2018-06-29 13:10:00,25.21,25.27,25.2,25.27,22430.0,23.2301,23.2854,23.2209,23.2854,22430.0
2018-06-29 13:15:00,25.28,25.28,25.2,25.2,7779.0,23.2946,23.2946,23.2209,23.2209,7779.0
2018-06-29 13:20:00,25.2,25.24,25.2,25.23,10572.0,23.2209,23.2577,23.2209,23.2485,10572.0
2018-06-29 13:25:00,25.23,25.23,25.2,25.22,9329.0,23.2485,23.2485,23.2209,23.2393,9329.0
2018-06-29 13:30:00,25.21,25.22,25.2,25.21,11186.0,23.2301,23.2393,23.2209,23.2301,11186.0
2018-06-29 13:35:00,25.22,25.22,25.19,25.2,10953.0,23.2393,23.2393,23.2117,23.2209,10953.0
2018-06-29 13:40:00,25.2,25.23,25.2,25.21,9721.0,23.2209,23.2485,23.2209,23.2301,9721.0
2018-06-29 13:45:00,25.21,25.21,25.08,25.08,13949.0,23.2301,23.2301,23.1103,23.1103,13949.0
2018-06-29 13:50:00,25.08,25.11,25.03,25.06,19183.0,23.1103,23.1379,23.0642,23.0919,19183.0
2018-06-29 13:55:00,25.06,25.06,24.96,24.98,23916.0,23.0919,23.0919,22.9997,23.0182,23916.0
2018-06-29 14:00:00,24.98,25.04,24.93,25.01,18536.0,23.0182,23.0734,22.9721,23.0458,18536.0
2018-06-29 14:05:00,25.01,25.08,24.88,24.99,58214.0,23.0458,23.1103,22.926,23.0274,58214.0
2018-06-29 14:10:00,25.0,25.0,24.93,24.94,19759.0,23.0366,23.0366,22.9721,22.9813,19759.0
2018-06-29 14:15:00,24.94,24.99,24.91,24.98,21426.0,22.9813,23.0274,22.9537,23.0182,21426.0
2018-06-29 14:20:00,24.99,24.99,24.87,24.89,48899.0,23.0274,23.0274,22.9168,22.9352,48899.0
2018-06-29 14:25:00,24.9,24.9,24.87,24.88,9572.0,22.9444,22.9444,22.9168,22.926,9572.0
2018-06-29 14:30:00,24.88,24.9,24.77,24.77,37255.0,22.926,22.9444,22.8247,22.8247,37255.0
2018-06-29 14:35:00,24.78,24.8,24.74,24.75,28115.0,22.8339,22.8523,22.797,22.8062,28115.0
2018-06-29 14:40:00,24.75,24.75,24.67,24.69,27219.0,22.8062,22.8062,22.7325,22.7509,27219.0
2018-06-29 14:45:00,24.68,24.77,24.68,24.76,21890.0,22.7417,22.8247,22.7417,22.8154,21890.0
2018-06-29 14:50:00,24.76,24.79,24.74,24.79,24359.0,22.8154,22.8431,22.797,22.8431,24359.0
2018-06-29 14:55:00,24.79,24.79,24.77,24.79,14996.0,22.8431,22.8431,22.8247,22.8431,14996.0
2018-06-29 15:00:00,24.79,24.85,24.77,24.83,20243.0,22.8431,22.8984,22.8247,22.8799,20243.0
2018-06-29 15:05:00,24.84,24.84,24.8,24.8,49563.0,22.8892,22.8892,22.8523,22.8523,49563.0
2018-06-29 15:10:00,24.8,24.8,24.76,24.76,14849.0,22.8523,22.8523,22.8154,22.8154,14849.0
2018-06-29 15:15:00,24.75,24.75,24.67,24.68,34477.0,22.8062,22.8062,22.7325,22.7417,34477.0
2018-06-29 15:20:00,24.68,24.73,24.67,24.73,47792.0,22.7417,22.7878,22.7325,22.7878,47792.0
2018-06-29 15:25:00,24.72,24.78,24.72,24.76,27233.0,22.7786,22.8339,22.7786,22.8154,27233.0
2018-06-29 15:30:00,24.75,24.77,24.74,24.75,46367.0,22.8062,22.8247,22.797,22.8062,46367.0
2018-06-29 15:35:00,24.74,24.75,24.7,24.71,54952.0,22.797,22.8062,22.7601,22.7694,54952.0
2018-06-29 15:40:00,24.7,24.71,24.53,24.53,75170.0,22.7601,22.7694,22.6035,22.6035,75170.0
2018-06-29 15:45:00,24.54,24.56,24.46,24.56,133118.0,22.6127,22.6311,22.539,22.6311,133118.0
2018-06-29 15:50:00,24.55,24.57,24.54,24.56,122335.0,22.6219,22.6404,22.6127,22.6311,122335.0
2018-06-29 15:55:00,24.55,24.57,24.45,24.46,227293.0,22.6219,22.6404,22.5298,22.539,227293.0
2018-07-02 09:30:00,24.38,24.41,24.2,24.39,40618.0,22.4653,22.4929,22.2994,22.4745,40618.0
2018-07-02 09:35:00,24.39,24.53,24.33,24.39,16533.0,22.4745,22.6035,22.4192,22.4745,16533.0
2018-07-02 09:40:00,24.39,24.44,24.05,24.07,76584.0,22.4745,22.5206,22.1612,22.1796,76584.0
2018-07-02 09:45:00,24.04,24.28,24.04,24.28,23511.0,22.152,22.3731,22.152,22.3731,23511.0
2018-07-02 09:50:00,24.28,24.31,24.2,24.3,8279.0,22.3731,22.4008,22.2994,22.3916,8279.0
2018-07-02 09:55:00,24.29,24.31,24.2,24.26,21835.0,22.3823,22.4008,22.2994,22.3547,21835.0
2018-07-02 10:00:00,24.26,24.34,24.23,24.3,20878.0,22.3547,22.4284,22.3271,22.3916,20878.0
2018-07-02 10:05:00,24.3,24.37,24.24,24.25,11895.0,22.3916,22.4561,22.3363,22.3455,11895.0
2018-07-02 10:10:00,24.24,24.24,24.1,24.13,21655.0,22.3363,22.3363,22.2073,22.2349,21655.0
2018-07-02 10:15:00,24.13,24.17,23.92,23.93,72661.0,22.2349,22.2718,22.0414,22.0506,72661.0
2018-07-02 10:20:00,23.92,24.13,23.81,24.1,38153.0,22.0414,22.2349,21.94,22.2073,38153.0
2018-07-02 10:25:00,24.1,24.25,24.08,24.25,23865.0,22.2073,22.3455,22.1888,22.3455,23865.0
2018-07-02 10:30:00,24.3,24.31,24.22,24.24,38530.0,22.3916,22.4008,22.3178,22.3363,38530.0
2018-07-02 10:35:00,24.23,24.28,24.2,24.27,22102.0,22.3271,22.3731,22.2994,22.3639,22102.0
2018-07-02 10:40:00,24.27,24.28,24.17,24.19,39777.0,22.3639,22.3731,22.2718,22.2902,39777.0
2018-07-02 10:45:00,24.18,24.28,24.16,24.19,138669.0,22.281,22.3731,22.2626,22.2902,138669.0
2018-07-02 10:50:00,24.19,24.2,24.17,24.18,16037.0,22.2902,22.2994,22.2718,22.281,16037.0
2018-07-02 10:55:00,24.18,24.18,24.14,24.15,22044.0,22.281,22.281,22.2441,22.2533,22044.0
2018-07-02 11:00:00,24.16,24.19,24.13,24.17,32240.0,22.2626,22.2902,22.2349,22.2718,32240.0
2018-07-02 11:05:00,24.17,24.17,24.1,24.14,50827.0,22.2718,22.2718,22.2073,22.2441,50827.0
2018-07-02 11:10:00,24.15,24.18,24.11,24.12,94221.0,22.2533,22.281,22.2165,22.2257,94221.0
2018-07-02 11:15:00,24.13,24.15,24.07,24.08,25137.0,22.2349,22.2533,22.1796,22.1888,25137.0
2018-07-02 11:20:00,24.07,24.07,23.97,23.97,24712.0,22.1796,22.1796,22.0875,22.0875,24712.0
2018-07-02 11:25:00,23.98,24.0,23.97,24.0,16714.0,22.0967,22.1151,22.0875,22.1151,16714.0
2018-07-02 11:30:00,24.0,24.0,23.93,23.93,37491.0,22.1151,22.1151,22.0506,22.0506,37491.0
2018-07-02 11:35:00,23.94,23.95,23.86,23.9,32863.0,22.0598,22.0691,21.9861,22.023,32863.0
2018-07-02 11:40:00,23.9,23.91,23.73,23.85,30036.0,22.023,22.0322,21.8663,21.9769,30036.0
2018-07-02 11:45:00,23.84,23.92,23.83,23.91,6393.0,21.9677,22.0414,21.9585,22.0322,6393.0
2018-07-02 11:50:00,23.91,23.91,23.83,23.89,21225.0,22.0322,22.0322,21.9585,22.0138,21225.0
2018-07-02 11:55:00,23.88,23.96,23.88,23.92,65588.0,22.0045,22.0783,22.0045,22.0414,65588.0
2018-07-02 12:00:00,23.91,23.92,23.85,23.85,22037.0,22.0322,22.0414,21.9769,21.9769,22037.0
2018-07-02 12:05:00,23.91,23.95,23.87,23.9,19054.0,22.0322,22.0691,21.9953,22.023,19054.0
2018-07-02 12:10:00,23.89,23.9,23.89,23.9,38342.0,22.0138,22.023,22.0138,22.023,38342.0
2018-07-02 12:15:00,23.9,24.03,23.88,23.99,29805.0,22.023,22.1428,22.0045,22.1059,29805.0
2018-07-02 12:20:00,24.0,24.0,23.89,23.89,17752.0,22.1151,22.1151,22.0138,22.0138,17752.0
2018-07-02 12:25:00,23.89,23.93,23.86,23.93,11253.0,22.0138,22.0506,21.9861,22.0506,11253.0
2018-07-02 12:30:00,23.94,24.0,23.93,23.95,14698.0,22.0598,22.1151,22.0506,22.0691,14698.0
2018-07-02 12:35:00,23.94,23.95,23.92,23.93,11057.0,22.0598,22.0691,22.0414,22.0506,11057.0
2018-07-02 12:40:00,23.93,23.93,23.85,23.93,88688.0,22.0506,22.0506,21.9769,22.0506,88688.0
2018-07-02 12:45:00,23.93,24.01,23.88,23.98,16586.0,22.0506,22.1243,22.0045,22.0967,16586.0
2018-07-02 12:50:00,24.01,24.08,23.98,24.0,19940.0,22.1243,22.1888,22.0967,22.1151,19940.0
2018-07-02 12:55:00,24.0,24.05,23.99,24.05,12960.0,22.1151,22.1612,22.1059,22.1612,12960.0
2018-07-02 13:00:00,24.05,24.05,24.02,24.05,19800.0,22.1612,22.1612,22.1336,22.1612,19800.0
2018-07-02 13:05:00,24.05,24.05,23.97,24.0,16509.0,22.1612,22.1612,22.0875,22.1151,16509.0
2018-07-02 13:10:00,24.0,24.0,23.97,24.0,8999.0,22.1151,22.1151,22.0875,22.1151,8999.0
2018-07-02 13:15:00,24.0,24.0,23.98,24.0,12501.0,22.1151,22.1151,22.0967,22.1151,12501.0
2018-07-02 13:20:00,24.0,24.0,23.99,24.0,30603.0,22.1151,22.1151,22.1059,22.1151,30603.0
2018-07-02 13:25:00,24.0,24.05,24.0,24.03,12269.0,22.1151,22.1612,22.1151,22.1428,12269.0
2018-07-02 13:30:00,24.02,24.05,24.01,24.03,10729.0,22.1336,22.1612,22.1243,22.1428,10729.0
2018-07-02 13:35:00,24.04,24.07,24.03,24.07,3084.0,22.152,22.1796,22.1428,22.1796,3084.0
2018-07-02 13:40:00,24.09,24.15,24.09,24.14,19542.0,22.1981,22.2533,22.1981,22.2441,19542.0
2018-07-02 13:45:00,24.14,24.15,24.08,24.11,23928.0,22.2441,22.2533,22.1888,22.2165,23928.0
2018-07-02 13:50:00,24.13,24.15,24.1,24.13,37065.0,22.2349,22.2533,22.2073,22.2349,37065.0
2018-07-02 13:55:00,24.14,24.21,24.14,24.21,7953.0,22.2441,22.3086,22.2441,22.3086,7953.0
2018-07-02 14:00:00,24.21,24.32,24.21,24.26,12430.0,22.3086,22.41,22.3086,22.3547,12430.0
2018-07-02 14:05:00,24.27,24.38,24.27,24.36,13019.0,22.3639,22.4653,22.3639,22.4469,13019.0
2018-07-02 14:10:00,24.36,24.37,24.33,24.36,17285.0,22.4469,22.4561,22.4192,22.4469,17285.0
2018-07-02 14:15:00,24.35,24.41,24.35,24.41,8702.0,22.4376,22.4929,22.4376,22.4929,8702.0
2018-07-02 14:20:00,24.41,24.41,24.33,24.34,12857.0,22.4929,22.4929,22.4192,22.4284,12857.0
2018-07-02 14:25:00,24.33,24.36,24.33,24.36,6193.0,22.4192,22.4469,22.4192,22.4469,6193.0
2018-07-02 14:30:00,24.37,24.44,24.36,24.41,10558.0,22.4561,22.5206,22.4469,22.4929,10558.0
2018-07-02 14:35:00,24.41,24.43,24.4,24.43,5436.0,22.4929,22.5114,22.4837,22.5114,5436.0
2018-07-02 14:40:00,24.42,24.45,24.4,24.45,5328.0,22.5021,22.5298,22.4837,22.5298,5328.0
2018-07-02 14:45:00,24.44,24.45,24.42,24.42,7491.0,22.5206,22.5298,22.5021,22.5021,7491.0
2018-07-02 14:50:00,24.44,24.45,24.42,24.43,5074.0,22.5206,22.5298,22.5021,22.5114,5074.0
2018-07-02 14:55:00,24.43,24.44,24.38,24.39,8017.0,22.5114,22.5206,22.4653,22.4745,8017.0
2018-07-02 15:00:00,24.39,24.41,24.38,24.38,10933.0,22.4745,22.4929,22.4653,22.4653,10933.0
2018-07-02 15:05:00,24.39,24.4,24.38,24.4,15742.0,22.4745,22.4837,22.4653,22.4837,15742.0
2018-07-02 15:10:00,24.4,24.41,24.33,24.37,23145.0,22.4837,22.4929,22.4192,22.4561,23145.0
2018-07-02 15:15:00,24.37,24.38,24.33,24.36,8820.0,22.4561,22.4653,22.4192,22.4469,8820.0
2018-07-02 15:20:00,24.36,24.39,24.35,24.39,13792.0,22.4469,22.4745,22.4376,22.4745,13792.0
2018-07-02 15:25:00,24.39,24.45,24.39,24.43,10764.0,22.4745,22.5298,22.4745,22.5114,10764.0
2018-07-02 15:30:00,24.42,24.42,24.37,24.4,16490.0,22.5021,22.5021,22.4561,22.4837,16490.0
2018-07-02 15:35:00,24.41,24.44,24.39,24.44,15893.0,22.4929,22.5206,22.4745,22.5206,15893.0
2018-07-02 15:40:00,24.45,24.46,24.39,24.44,33886.0,22.5298,22.539,22.4745,22.5206,33886.0
2018-07-02 15:45:00,24.44,24.47,24.39,24.46,58069.0,22.5206,22.5482,22.4745,22.539,58069.0
2018-07-02 15:50:00,24.46,24.48,24.44,24.45,53646.0,22.539,22.5574,22.5206,22.5298,53646.0
2018-07-02 15:55:00,24.45,24.5,24.45,24.5,139632.0,22.5298,22.5759,22.5298,22.5759,139632.0
2018-07-03 09:30:00,24.62,24.81,24.62,24.67,13632.0,22.6864,22.8615,22.6864,22.7325,13632.0
2018-07-03 09:35:00,24.7,24.71,24.45,24.46,9140.0,22.7601,22.7694,22.5298,22.539,9140.0
2018-07-03 09:40:00,24.43,24.5,24.39,24.47,38723.0,22.5114,22.5759,22.4745,22.5482,38723.0
2018-07-03 09:45:00,24.47,24.58,24.28,24.58,50916.0,22.5482,22.6496,22.3731,22.6496,50916.0
2018-07-03 09:50:00,24.58,24.61,24.52,24.6,3500.0,22.6496,22.6772,22.5943,22.668,3500.0
2018-07-03 09:55:00,24.61,24.61,24.46,24.61,8449.0,22.6772,22.6772,22.539,22.6772,8449.0
2018-07-03 10:00:00,24.62,24.68,24.61,24.66,7800.0,22.6864,22.7417,22.6772,22.7233,7800.0
2018-07-03 10:05:00,24.65,24.73,24.62,24.62,5700.0,22.7141,22.7878,22.6864,22.6864,5700.0
2018-07-03 10:10:00,24.6,24.73,24.6,24.72,8653.0,22.668,22.7878,22.668,22.7786,8653.0
2018-07-03 10:15:00,24.74,24.78,24.64,24.7,18820.0,22.797,22.8339,22.7049,22.7601,18820.0
2018-07-03 10:20:00,24.71,24.82,24.71,24.8,14903.0,22.7694,22.8707,22.7694,22.8523,14903.0
2018-07-03 10:25:00,24.81,24.82,24.74,24.77,7422.0,22.8615,22.8707,22.797,22.8247,7422.0
2018-07-03 10:30:00,24.76,24.77,24.72,24.74,11575.0,22.8154,22.8247,22.7786,22.797,11575.0
2018-07-03 10:35:00,24.76,24.81,24.71,24.72,15920.0,22.8154,22.8615,22.7694,22.7786,15920.0
2018-07-03 10:40:00,24.72,24.72,24.65,24.69,9082.0,22.7786,22.7786,22.7141,22.7509,9082.0
2018-07-03 10:45:00,24.7,24.72,24.65,24.65,6258.0,22.7601,22.7786,22.7141,22.7141,6258.0
2018-07-03 10:50:00,24.62,24.64,24.6,24.63,6638.0,22.6864,22.7049,22.668,22.6956,6638.0
2018-07-03 10:55:00,24.62,24.64,24.59,24.64,8578.0,22.6864,22.7049,22.6588,22.7049,8578.0
2018-07-03 11:00:00,24.64,24.68,24.62,24.68,5580.0,22.7049,22.7417,22.6864,22.7417,5580.0
2018-07-03 11:05:00,24.68,24.79,24.68,24.77,10851.0,22.7417,22.8431,22.7417,22.8247,10851.0
2018-07-03 11:10:00,24.77,24.84,24.77,24.84,7595.0,22.8247,22.8892,22.8247,22.8892,7595.0
2018-07-03 11:15:00,24.84,24.87,24.83,24.83,5770.0,22.8892,22.9168,22.8799,22.8799,5770.0
2018-07-03 11:20:00,24.82,24.83,24.77,24.83,9080.0,22.8707,22.8799,22.8247,22.8799,9080.0
2018-07-03 11:25:00,24.83,24.87,24.8,24.86,7497.0,22.8799,22.9168,22.8523,22.9076,7497.0
2018-07-03 11:30:00,24.87,24.89,24.84,24.84,5468.0,22.9168,22.9352,22.8892,22.8892,5468.0
2018-07-03 11:35:00,24.84,24.84,24.73,24.74,7506.0,22.8892,22.8892,22.7878,22.797,7506.0
2018-07-03 11:40:00,24.74,24.74,24.64,24.64,9747.0,22.797,22.797,22.7049,22.7049,9747.0
2018-07-03 11:45:00,24.65,24.69,24.64,24.69,3925.0,22.7141,22.7509,22.7049,22.7509,3925.0
2018-07-03 11:50:00,24.69,24.69,24.56,24.58,8001.0,22.7509,22.7509,22.6311,22.6496,8001.0
2018-07-03 11:55:00,24.57,24.59,24.56,24.59,11500.0,22.6404,22.6588,22.6311,22.6588,11500.0
2018-07-03 12:00:00,24.6,24.61,24.54,24.55,5862.0,22.668,22.6772,22.6127,22.6219,5862.0
2018-07-03 12:05:00,24.54,24.64,24.54,24.62,7823.0,22.6127,22.7049,22.6127,22.6864,7823.0
2018-07-03 12:10:00,24.63,24.64,24.59,24.6,5240.0,22.6956,22.7049,22.6588,22.668,5240.0
2018-07-03 12:15:00,24.59,24.63,24.58,24.62,6500.0,22.6588,22.6956,22.6496,22.6864,6500.0
2018-07-03 12:20:00,24.62,24.63,24.6,24.61,11020.0,22.6864,22.6956,22.668,22.6772,11020.0
2018-07-03 12:25:00,24.62,24.68,24.61,24.67,6620.0,22.6864,22.7417,22.6772,22.7325,6620.0
2018-07-03 12:30:00,24.68,24.72,24.67,24.72,9781.0,22.7417,22.7786,22.7325,22.7786,9781.0
2018-07-03 12:35:00,24.73,24.75,24.71,24.72,12965.0,22.7878,22.8062,22.7694,22.7786,12965.0
2018-07-03 12:40:00,24.71,24.75,24.7,24.75,9389.0,22.7694,22.8062,22.7601,22.8062,9389.0
2018-07-03 12:45:00,24.74,24.76,24.7,24.71,12226.0,22.797,22.8154,22.7601,22.7694,12226.0
2018-07-03 12:50:00,24.71,24.78,24.7,24.78,18498.0,22.7694,22.8339,22.7601,22.8339,18498.0
2018-07-03 12:55:00,24.78,24.81,24.76,24.78,56311.0,22.8339,22.8615,22.8154,22.8339,56311.0
2018-07-05 09:30:00,24.97,25.52,24.71,25.3,55580.0,23.0089,23.5157,22.7694,23.313,55580.0
2018-07-05 09:35:00,25.31,25.34,25.11,25.19,22353.0,23.3222,23.3499,23.1379,23.2117,22353.0
2018-07-05 09:40:00,25.2,25.25,25.05,25.19,19497.0,23.2209,23.267,23.0827,23.2117,19497.0
2018-07-05 09:45:00,25.21,25.23,25.13,25.21,27665.0,23.2301,23.2485,23.1564,23.2301,27665.0
2018-07-05 09:50:00,25.2,25.25,25.14,25.19,24892.0,23.2209,23.267,23.1656,23.2117,24892.0
2018-07-05 09:55:00,25.2,25.2,25.05,25.06,31051.0,23.2209,23.2209,23.0827,23.0919,31051.0
2018-07-05 10:00:00,25.08,25.09,24.91,24.95,20885.0,23.1103,23.1195,22.9537,22.9905,20885.0
2018-07-05 10:05:00,24.94,24.94,24.77,24.8,28617.0,22.9813,22.9813,22.8247,22.8523,28617.0
2018-07-05 10:10:00,24.75,24.76,24.61,24.61,33905.0,22.8062,22.8154,22.6772,22.6772,33905.0
2018-07-05 10:15:00,24.61,24.66,24.41,24.48,26880.0,22.6772,22.7233,22.4929,22.5574,26880.0
2018-07-05 10:20:00,24.5,24.57,24.48,24.56,36944.0,22.5759,22.6404,22.5574,22.6311,36944.0
2018-07-05 10:25:00,24.58,24.7,24.49,24.67,40212.0,22.6496,22.7601,22.5666,22.7325,40212.0
2018-07-05 10:30:00,24.67,24.77,24.67,24.73,46650.0,22.7325,22.8247,22.7325,22.7878,46650.0
2018-07-05 10:35:00,24.7,24.83,24.68,24.83,129043.0,22.7601,22.8799,22.7417,22.8799,129043.0
2018-07-05 10:40:00,24.83,24.93,24.79,24.93,20016.0,22.8799,22.9721,22.8431,22.9721,20016.0
2018-07-05 10:45:00,24.94,25.02,24.92,25.02,20071.0,22.9813,23.055,22.9629,23.055,20071.0
2018-07-05 10:50:00,25.03,25.03,24.86,24.86,23379.0,23.0642,23.0642,22.9076,22.9076,23379.0
2018-07-05 10:55:00,24.86,24.86,24.67,24.67,292250.0,22.9076,22.9076,22.7325,22.7325,292250.0
2018-07-05 11:00:00,24.67,24.82,24.58,24.79,24754.0,22.7325,22.8707,22.6496,22.8431,24754.0
2018-07-05 11:05:00,24.78,24.88,24.77,24.88,22449.0,22.8339,22.926,22.8247,22.926,22449.0
2018-07-05 11:10:00,24.87,24.93,24.83,24.93,32731.0,22.9168,22.9721,22.8799,22.9721,32731.0
2018-07-05 11:15:00,24.94,25.11,24.91,25.09,19843.0,22.9813,23.1379,22.9537,23.1195,19843.0
2018-07-05 11:20:00,25.09,25.15,25.04,25.06,27059.0,23.1195,23.1748,23.0734,23.0919,27059.0
2018-07-05 11:25:00,25.05,25.06,25.0,25.0,10454.0,23.0827,23.0919,23.0366,23.0366,10454.0
2018-07-05 11:30:00,25.0,25.07,25.0,25.05,11800.0,23.0366,23.1011,23.0366,23.0827,11800.0
2018-07-05 11:35:00,25.05,25.06,24.99,25.02,14994.0,23.0827,23.0919,23.0274,23.055,14994.0
2018-07-05 11:40:00,25.02,25.03,24.96,24.98,14488.0,23.055,23.0642,22.9997,23.0182,14488.0
2018-07-05 11:45:00,24.99,25.01,24.96,24.99,10232.0,23.0274,23.0458,22.9997,23.0274,10232.0
2018-07-05 11:50:00,24.98,25.0,24.97,24.98,10726.0,23.0182,23.0366,23.0089,23.0182,10726.0
2018-07-05 11:55:00,24.98,24.98,24.9,24.94,13657.0,23.0182,23.0182,22.9444,22.9813,13657.0
2018-07-05 12:00:00,24.94,24.97,24.93,24.95,11716.0,22.9813,23.0089,22.9721,22.9905,11716.0
2018-07-05 12:05:00,24.95,24.97,24.94,24.95,12112.0,22.9905,23.0089,22.9813,22.9905,12112.0
2018-07-05 12:10:00,24.94,24.94,24.88,24.9,22795.0,22.9813,22.9813,22.926,22.9444,22795.0
2018-07-05 12:15:00,24.91,24.93,24.9,24.93,5320.0,22.9537,22.9721,22.9444,22.9721,5320.0
2018-07-05 12:20:00,24.94,24.99,24.94,24.98,11349.0,22.9813,23.0274,22.9813,23.0182,11349.0
2018-07-05 12:25:00,24.99,25.03,24.99,25.03,24879.0,23.0274,23.0642,23.0274,23.0642,24879.0
2018-07-05 12:30:00,25.02,25.02,24.89,24.91,26429.0,23.055,23.055,22.9352,22.9537,26429.0
2018-07-05 12:35:00,24.91,24.93,24.9,24.93,13585.0,22.9537,22.9721,22.9444,22.9721,13585.0
2018-07-05 12:40:00,24.93,24.93,24.89,24.89,8333.0,22.9721,22.9721,22.9352,22.9352,8333.0
2018-07-05 12:45:00,24.9,24.95,24.85,24.86,18647.0,22.9444,22.9905,22.8984,22.9076,18647.0
2018-07-05 12:50:00,24.87,24.88,24.85,24.88,10205.0,22.9168,22.926,22.8984,22.926,10205.0
2018-07-05 12:55:00,24.87,24.91,24.87,24.91,7036.0,22.9168,22.9537,22.9168,22.9537,7036.0
2018-07-05 13:00:00,24.92,24.96,24.91,24.96,14336.0,22.9629,22.9997,22.9537,22.9997,14336.0
2018-07-05 13:05:00,24.97,24.97,24.87,24.88,30644.0,23.0089,23.0089,22.9168,22.926,30644.0
2018-07-05 13:10:00,24.88,24.88,24.79,24.8,15057.0,22.926,22.926,22.8431,22.8523,15057.0
2018-07-05 13:15:00,24.81,24.85,24.81,24.85,6177.0,22.8615,22.8984,22.8615,22.8984,6177.0
2018-07-05 13:20:00,24.85,24.87,24.83,24.87,15600.0,22.8984,22.9168,22.8799,22.9168,15600.0
2018-07-05 13:25:00,24.87,24.87,24.8,24.8,13986.0,22.9168,22.9168,22.8523,22.8523,13986.0
2018-07-05 13:30:00,24.8,24.82,24.79,24.81,13568.0,22.8523,22.8707,22.8431,22.8615,13568.0
2018-07-05 13:35:00,24.8,24.84,24.8,24.84,21474.0,22.8523,22.8892,22.8523,22.8892,21474.0
2018-07-05 13:40:00,24.84,24.85,24.8,24.81,19603.0,22.8892,22.8984,22.8523,22.8615,19603.0
2018-07-05 13:45:00,24.8,24.84,24.8,24.83,12526.0,22.8523,22.8892,22.8523,22.8799,12526.0
2018-07-05 13:50:00,24.82,24.87,24.82,24.87,19239.0,22.8707,22.9168,22.8707,22.9168,19239.0
2018-07-05 13:55:00,24.87,24.88,24.87,24.88,9747.0,22.9168,22.926,22.9168,22.926,9747.0
2018-07-05 14:00:00,24.88,24.95,24.88,24.9,17605.0,22.926,22.9905,22.926,22.9444,17605.0
2018-07-05 14:05:00,24.9,24.9,24.86,24.87,17537.0,22.9444,22.9444,22.9076,22.9168,17537.0
2018-07-05 14:10:00,24.88,24.95,24.86,24.94,74810.0,22.926,22.9905,22.9076,22.9813,74810.0
2018-07-05 14:15:00,24.93,24.95,24.89,24.92,12513.0,22.9721,22.9905,22.9352,22.9629,12513.0
2018-07-05 14:20:00,24.92,24.97,24.92,24.96,20419.0,22.9629,23.0089,22.9629,22.9997,20419.0
2018-07-05 14:25:00,24.97,25.05,24.97,25.05,11857.0,23.0089,23.0827,23.0089,23.0827,11857.0
2018-07-05 14:30:00,25.04,25.08,25.01,25.03,41719.0,23.0734,23.1103,23.0458,23.0642,41719.0
2018-07-05 14:35:00,25.03,25.03,24.92,24.92,10840.0,23.0642,23.0642,22.9629,22.9629,10840.0
2018-07-05 14:40:00,24.92,24.93,24.91,24.93,8100.0,22.9629,22.9721,22.9537,22.9721,8100.0
2018-07-05 14:45:00,24.93,24.96,24.91,24.91,16888.0,22.9721,22.9997,22.9537,22.9537,16888.0
2018-07-05 14:50:00,24.92,24.93,24.9,24.9,13427.0,22.9629,22.9721,22.9444,22.9444,13427.0
2018-07-05 14:55:00,24.9,24.97,24.9,24.95,11277.0,22.9444,23.0089,22.9444,22.9905,11277.0
2018-07-05 15:00:00,24.96,24.96,24.94,24.96,10065.0,22.9997,22.9997,22.9813,22.9997,10065.0
2018-07-05 15:05:00,24.95,24.96,24.94,24.95,4831.0,22.9905,22.9997,22.9813,22.9905,4831.0
2018-07-05 15:10:00,24.94,24.97,24.92,24.94,30734.0,22.9813,23.0089,22.9629,22.9813,30734.0
2018-07-05 15:15:00,24.95,24.95,24.9,24.91,16000.0,22.9905,22.9905,22.9444,22.9537,16000.0
2018-07-05 15:20:00,24.91,24.91,24.88,24.9,10191.0,22.9537,22.9537,22.926,22.9444,10191.0
2018-07-05 15:25:00,24.89,24.89,24.84,24.85,31508.0,22.9352,22.9352,22.8892,22.8984,31508.0
2018-07-05 15:30:00,24.86,24.86,24.81,24.86,29689.0,22.9076,22.9076,22.8615,22.9076,29689.0
2018-07-05 15:35:00,24.86,24.91,24.84,24.91,47035.0,22.9076,22.9537,22.8892,22.9537,47035.0
2018-07-05 15:40:00,24.9,24.93,24.89,24.92,33189.0,22.9444,22.9721,22.9352,22.9629,33189.0
2018-07-05 15:45:00,24.92,24.96,24.92,24.96,43815.0,22.9629,22.9997,22.9629,22.9997,43815.0
2018-07-05 15:50:00,24.95,24.99,24.93,24.95,74215.0,22.9905,23.0274,22.9721,22.9905,74215.0
2018-07-05 15:55:00,24.95,25.03,24.94,25.01,154330.0,22.9905,23.0642,22.9813,23.0458,154330.0
2018-07-06 09:30:00,25.09,25.48,25.05,25.48,53592.0,23.1195,23.4789,23.0827,23.4789,53592.0
2018-07-06 09:35:00,25.48,25.68,25.38,25.66,51420.0,23.4789,23.6632,23.3867,23.6448,51420.0
2018-07-06 09:40:00,25.67,25.71,25.36,25.44,33242.0,23.654,23.6908,23.3683,23.442,33242.0
2018-07-06 09:45:00,25.44,25.5,25.36,25.39,19553.0,23.442,23.4973,23.3683,23.396,19553.0
2018-07-06 09:50:00,25.39,25.57,25.39,25.55,25005.0,23.396,23.5618,23.396,23.5434,25005.0
2018-07-06 09:55:00,25.55,25.6,25.48,25.5,24948.0,23.5434,23.5895,23.4789,23.4973,24948.0
2018-07-06 10:00:00,25.49,25.5,25.42,25.46,7748.0,23.4881,23.4973,23.4236,23.4605,7748.0
2018-07-06 10:05:00,25.45,25.6,25.45,25.56,24232.0,23.4512,23.5895,23.4512,23.5526,24232.0
2018-07-06 10:10:00,25.56,25.72,25.55,25.69,33710.0,23.5526,23.7,23.5434,23.6724,33710.0
2018-07-06 10:15:00,25.68,25.8,25.67,25.68,34767.0,23.6632,23.7738,23.654,23.6632,34767.0
2018-07-06 10:20:00,25.68,25.9,25.68,25.9,21554.0,23.6632,23.8659,23.6632,23.8659,21554.0
2018-07-06 10:25:00,25.9,25.98,25.85,25.96,25550.0,23.8659,23.9396,23.8198,23.9212,25550.0
2018-07-06 10:30:00,25.95,26.0,25.87,25.89,36090.0,23.912,23.9581,23.8383,23.8567,36090.0
2018-07-06 10:35:00,25.89,25.94,25.86,25.91,32863.0,23.8567,23.9028,23.829,23.8751,32863.0
2018-07-06 10:40:00,25.93,25.93,25.76,25.85,41587.0,23.8935,23.8935,23.7369,23.8198,41587.0
2018-07-06 10:45:00,25.86,25.87,25.79,25.85,32105.0,23.829,23.8383,23.7645,23.8198,32105.0
2018-07-06 10:50:00,25.85,25.91,25.81,25.9,66845.0,23.8198,23.8751,23.783,23.8659,66845.0
2018-07-06 10:55:00,25.9,25.99,25.86,25.99,38067.0,23.8659,23.9488,23.829,23.9488,38067.0
2018-07-06 11:00:00,25.98,25.99,25.88,25.89,22131.0,23.9396,23.9488,23.8475,23.8567,22131.0
2018-07-06 11:05:00,25.89,25.97,25.89,25.94,26305.0,23.8567,23.9304,23.8567,23.9028,26305.0
2018-07-06 11:10:00,25.94,25.97,25.81,25.88,42510.0,23.9028,23.9304,23.783,23.8475,42510.0
2018-07-06 11:15:00,25.9,25.9,25.82,25.89,30586.0,23.8659,23.8659,23.7922,23.8567,30586.0
2018-07-06 11:20:00,25.89,25.95,25.76,25.8,223330.0,23.8567,23.912,23.7369,23.7738,223330.0
2018-07-06 11:25:00,25.8,25.85,25.76,25.79,39308.0,23.7738,23.8198,23.7369,23.7645,39308.0
2018-07-06 11:30:00,25.78,25.8,25.71,25.75,28255.0,23.7553,23.7738,23.6908,23.7277,28255.0
2018-07-06 11:35:00,25.75,25.78,25.62,25.66,29090.0,23.7277,23.7553,23.6079,23.6448,29090.0
2018-07-06 11:40:00,25.69,25.75,25.67,25.75,17378.0,23.6724,23.7277,23.654,23.7277,17378.0
2018-07-06 11:45:00,25.73,25.83,25.73,25.79,16038.0,23.7093,23.8014,23.7093,23.7645,16038.0
2018-07-06 11:50:00,25.8,25.81,25.76,25.78,20461.0,23.7738,23.783,23.7369,23.7553,20461.0
2018-07-06 11:55:00,25.77,25.81,25.74,25.76,30465.0,23.7461,23.783,23.7185,23.7369,30465.0
2018-07-06 12:00:00,25.77,25.8,25.75,25.79,19128.0,23.7461,23.7738,23.7277,23.7645,19128.0
2018-07-06 12:05:00,25.8,25.86,25.79,25.82,38177.0,23.7738,23.829,23.7645,23.7922,38177.0
2018-07-06 12:10:00,25.82,25.91,25.81,25.83,44652.0,23.7922,23.8751,23.783,23.8014,44652.0
2018-07-06 12:15:00,25.85,25.87,25.84,25.84,21321.0,23.8198,23.8383,23.8106,23.8106,21321.0
2018-07-06 12:20:00,25.85,25.91,25.83,25.91,14100.0,23.8198,23.8751,23.8014,23.8751,14100.0
2018-07-06 12:25:00,25.91,25.93,25.86,25.9,13672.0,23.8751,23.8935,23.829,23.8659,13672.0
2018-07-06 12:30:00,25.92,25.95,25.91,25.93,3822.0,23.8843,23.912,23.8751,23.8935,3822.0
2018-07-06 12:35:00,25.93,26.01,25.93,25.99,46892.0,23.8935,23.9673,23.8935,23.9488,46892.0
2018-07-06 12:40:00,25.99,26.0,25.91,25.96,16368.0,23.9488,23.9581,23.8751,23.9212,16368.0
2018-07-06 12:45:00,25.96,26.01,25.95,26.0,13215.0,23.9212,23.9673,23.912,23.9581,13215.0
2018-07-06 12:50:00,26.0,26.01,25.92,25.96,23919.0,23.9581,23.9673,23.8843,23.9212,23919.0
2018-07-06 12:55:00,25.96,25.98,25.95,25.96,5540.0,23.9212,23.9396,23.912,23.9212,5540.0
2018-07-06 13:00:00,25.97,25.97,25.9,25.9,15058.0,23.9304,23.9304,23.8659,23.8659,15058.0
2018-07-06 13:05:00,25.9,26.12,25.9,26.12,56025.0,23.8659,24.0686,23.8659,24.0686,56025.0
2018-07-06 13:10:00,26.12,26.15,25.99,26.01,75035.0,24.0686,24.0963,23.9488,23.9673,75035.0
2018-07-06 13:15:00,26.01,26.02,25.96,25.99,19544.0,23.9673,23.9765,23.9212,23.9488,19544.0
2018-07-06 13:20:00,25.98,26.04,25.98,26.04,11104.0,23.9396,23.9949,23.9396,23.9949,11104.0
2018-07-06 13:25:00,26.04,26.21,26.04,26.19,104816.0,23.9949,24.1516,23.9949,24.1331,104816.0
2018-07-06 13:30:00,26.19,26.21,26.11,26.16,37680.0,24.1331,24.1516,24.0594,24.1055,37680.0
2018-07-06 13:35:00,26.14,26.16,26.07,26.09,25235.0,24.0871,24.1055,24.0226,24.041,25235.0
2018-07-06 13:40:00,26.09,26.11,26.01,26.07,23106.0,24.041,24.0594,23.9673,24.0226,23106.0
2018-07-06 13:45:00,26.06,26.07,25.98,26.03,17443.0,24.0133,24.0226,23.9396,23.9857,17443.0
2018-07-06 13:50:00,26.04,26.05,25.91,25.92,36595.0,23.9949,24.0041,23.8751,23.8843,36595.0
2018-07-06 13:55:00,25.9,25.95,25.82,25.86,72964.0,23.8659,23.912,23.7922,23.829,72964.0
2018-07-06 14:00:00,25.86,25.88,25.83,25.86,12101.0,23.829,23.8475,23.8014,23.829,12101.0
2018-07-06 14:05:00,25.87,25.92,25.87,25.9,12412.0,23.8383,23.8843,23.8383,23.8659,12412.0
2018-07-06 14:10:00,25.91,25.94,25.87,25.9,60929.0,23.8751,23.9028,23.8383,23.8659,60929.0
2018-07-06 14:15:00,25.9,26.05,25.86,25.9,28643.0,23.8659,24.0041,23.829,23.8659,28643.0
2018-07-06 14:20:00,25.9,25.9,25.8,25.85,12522.0,23.8659,23.8659,23.7738,23.8198,12522.0
2018-07-06 14:25:00,25.86,25.91,25.86,25.88,8771.0,23.829,23.8751,23.829,23.8475,8771.0
2018-07-06 14:30:00,25.87,25.88,25.86,25.88,11857.0,23.8383,23.8475,23.829,23.8475,11857.0
2018-07-06 14:35:00,25.88,25.88,25.76,25.82,123732.0,23.8475,23.8475,23.7369,23.7922,123732.0
2018-07-06 14:40:00,25.82,25.83,25.77,25.83,10650.0,23.7922,23.8014,23.7461,23.8014,10650.0
2018-07-06 14:45:00,25.82,25.85,25.8,25.82,13617.0,23.7922,23.8198,23.7738,23.7922,13617.0
2018-07-06 14:50:00,25.83,25.85,25.82,25.84,9020.0,23.8014,23.8198,23.7922,23.8106,9020.0
2018-07-06 14:55:00,25.84,25.84,25.81,25.83,17963.0,23.8106,23.8106,23.783,23.8014,17963.0
2018-07-06 15:00:00,25.82,25.83,25.79,25.83,28382.0,23.7922,23.8014,23.7645,23.8014,28382.0
2018-07-06 15:05:00,25.83,25.83,25.81,25.82,15579.0,23.8014,23.8014,23.783,23.7922,15579.0
2018-07-06 15:10:00,25.82,25.88,25.81,25.87,16249.0,23.7922,23.8475,23.783,23.8383,16249.0
2018-07-06 15:15:00,25.87,25.91,25.86,25.91,16004.0,23.8383,23.8751,23.829,23.8751,16004.0
2018-07-06 15:20:00,25.91,25.93,25.89,25.93,16653.0,23.8751,23.8935,23.8567,23.8935,16653.0
2018-07-06 15:25:00,25.94,25.95,25.87,25.87,19504.0,23.9028,23.912,23.8383,23.8383,19504.0
2018-07-06 15:30:00,25.87,25.88,25.85,25.87,16646.0,23.8383,23.8475,23.8198,23.8383,16646.0
2018-07-06 15:35:00,25.87,25.87,25.79,25.86,28094.0,23.8383,23.8383,23.7645,23.829,28094.0
2018-07-06 15:40:00,25.86,25.9,25.84,25.86,31622.0,23.829,23.8659,23.8106,23.829,31622.0
2018-07-06 15:45:00,25.85,25.88,25.84,25.87,27846.0,23.8198,23.8475,23.8106,23.8383,27846.0
2018-07-06 15:50:00,25.86,25.96,25.86,25.96,57937.0,23.829,23.9212,23.829,23.9212,57937.0
2018-07-06 15:55:00,25.96,26.02,25.94,26.01,161608.0,23.9212,23.9765,23.9028,23.9673,161608.0
2018-07-09 09:30:00,25.99,25.99,25.7,25.88,33000.0,23.9488,23.9488,23.6816,23.8475,33000.0
2018-07-09 09:35:00,25.85,26.08,25.81,25.95,22801.0,23.8198,24.0318,23.783,23.912,22801.0
2018-07-09 09:40:00,25.92,25.95,25.85,25.87,16479.0,23.8843,23.912,23.8198,23.8383,16479.0
2018-07-09 09:45:00,25.87,25.87,25.69,25.72,29414.0,23.8383,23.8383,23.6724,23.7,29414.0
2018-07-09 09:50:00,25.71,25.74,25.65,25.66,23292.0,23.6908,23.7185,23.6355,23.6448,23292.0
2018-07-09 09:55:00,25.66,25.68,25.59,25.61,27244.0,23.6448,23.6632,23.5803,23.5987,27244.0
2018-07-09 10:00:00,25.62,25.62,25.53,25.57,20200.0,23.6079,23.6079,23.525,23.5618,20200.0
2018-07-09 10:05:00,25.55,25.64,25.48,25.51,41384.0,23.5434,23.6263,23.4789,23.5065,41384.0
2018-07-09 10:10:00,25.49,25.5,25.35,25.36,33095.0,23.4881,23.4973,23.3591,23.3683,33095.0
2018-07-09 10:15:00,25.36,25.37,25.28,25.34,22379.0,23.3683,23.3775,23.2946,23.3499,22379.0
2018-07-09 10:20:00,25.35,25.35,25.28,25.35,15854.0,23.3591,23.3591,23.2946,23.3591,15854.0
2018-07-09 10:25:00,25.36,25.38,25.26,25.29,39540.0,23.3683,23.3867,23.2762,23.3038,39540.0
2018-07-09 10:30:00,25.29,25.34,25.23,25.28,29603.0,23.3038,23.3499,23.2485,23.2946,29603.0
2018-07-09 10:35:00,25.29,25.38,25.28,25.35,11230.0,23.3038,23.3867,23.2946,23.3591,11230.0
2018-07-09 10:40:00,25.35,25.35,25.27,25.3,13661.0,23.3591,23.3591,23.2854,23.313,13661.0
2018-07-09 10:45:00,25.28,25.37,25.28,25.36,9663.0,23.2946,23.3775,23.2946,23.3683,9663.0
2018-07-09 10:50:00,25.38,25.43,25.38,25.42,10100.0,23.3867,23.4328,23.3867,23.4236,10100.0
2018-07-09 10:55:00,25.42,25.49,25.42,25.49,8655.0,23.4236,23.4881,23.4236,23.4881,8655.0
2018-07-09 11:00:00,25.48,25.53,25.46,25.52,26347.0,23.4789,23.525,23.4605,23.5157,26347.0
2018-07-09 11:05:00,25.52,25.53,25.46,25.48,27321.0,23.5157,23.525,23.4605,23.4789,27321.0
2018-07-09 11:10:00,25.48,25.52,25.47,25.51,16692.0,23.4789,23.5157,23.4697,23.5065,16692.0
2018-07-09 11:15:00,25.51,25.52,25.46,25.47,13800.0,23.5065,23.5157,23.4605,23.4697,13800.0
2018-07-09 11:20:00,25.47,25.47,25.43,25.44,18667.0,23.4697,23.4697,23.4328,23.442,18667.0
2018-07-09 11:25:00,25.44,25.49,25.44,25.48,11304.0,23.442,23.4881,23.442,23.4789,11304.0
2018-07-09 11:30:00,25.46,25.46,25.41,25.46,9192.0,23.4605,23.4605,23.4144,23.4605,9192.0
2018-07-09 11:35:00,25.45,25.54,25.45,25.49,9823.0,23.4512,23.5342,23.4512,23.4881,9823.0
2018-07-09 11:40:00,25.5,25.51,25.46,25.46,10823.0,23.4973,23.5065,23.4605,23.4605,10823.0
2018-07-09 11:45:00,25.45,25.46,25.41,25.41,8664.0,23.4512,23.4605,23.4144,23.4144,8664.0
2018-07-09 11:50:00,25.42,25.44,25.41,25.44,10170.0,23.4236,23.442,23.4144,23.442,10170.0
2018-07-09 11:55:00,25.44,25.49,25.41,25.45,18473.0,23.442,23.4881,23.4144,23.4512,18473.0
2018-07-09 12:00:00,25.46,25.46,25.4,25.42,36696.0,23.4605,23.4605,23.4052,23.4236,36696.0
2018-07-09 12:05:00,25.41,25.43,25.4,25.4,11436.0,23.4144,23.4328,23.4052,23.4052,11436.0
2018-07-09 12:10:00,25.4,25.45,25.4,25.45,8557.0,23.4052,23.4512,23.4052,23.4512,8557.0
2018-07-09 12:15:00,25.45,25.53,25.45,25.53,7503.0,23.4512,23.525,23.4512,23.525,7503.0
2018-07-09 12:20:00,25.53,25.53,25.47,25.48,20915.0,23.525,23.525,23.4697,23.4789,20915.0
2018-07-09 12:25:00,25.47,25.49,25.44,25.45,8655.0,23.4697,23.4881,23.442,23.4512,8655.0
2018-07-09 12:30:00,25.45,25.5,25.45,25.5,10289.0,23.4512,23.4973,23.4512,23.4973,10289.0
2018-07-09 12:35:00,25.5,25.51,25.48,25.5,5600.0,23.4973,23.5065,23.4789,23.4973,5600.0
2018-07-09 12:40:00,25.5,25.57,25.5,25.57,11172.0,23.4973,23.5618,23.4973,23.5618,11172.0
2018-07-09 12:45:00,25.58,25.58,25.53,25.56,5850.0,23.571,23.571,23.525,23.5526,5850.0
2018-07-09 12:50:00,25.54,25.54,25.52,25.53,10016.0,23.5342,23.5342,23.5157,23.525,10016.0
2018-07-09 12:55:00,25.53,25.54,25.52,25.53,4100.0,23.525,23.5342,23.5157,23.525,4100.0
2018-07-09 13:00:00,25.52,25.56,25.52,25.55,22968.0,23.5157,23.5526,23.5157,23.5434,22968.0
2018-07-09 13:05:00,25.54,25.54,25.5,25.5,5124.0,23.5342,23.5342,23.4973,23.4973,5124.0
2018-07-09 13:10:00,25.51,25.52,25.42,25.43,23650.0,23.5065,23.5157,23.4236,23.4328,23650.0
2018-07-09 13:15:00,25.44,25.48,25.43,25.47,7154.0,23.442,23.4789,23.4328,23.4697,7154.0
2018-07-09 13:20:00,25.46,25.48,25.45,25.48,5900.0,23.4605,23.4789,23.4512,23.4789,5900.0
2018-07-09 13:25:00,25.49,25.58,25.48,25.57,5898.0,23.4881,23.571,23.4789,23.5618,5898.0
2018-07-09 13:30:00,25.57,25.65,25.57,25.64,8630.0,23.5618,23.6355,23.5618,23.6263,8630.0
2018-07-09 13:35:00,25.65,25.65,25.56,25.6,12225.0,23.6355,23.6355,23.5526,23.5895,12225.0
2018-07-09 13:40:00,25.59,25.6,25.57,25.6,7773.0,23.5803,23.5895,23.5618,23.5895,7773.0
2018-07-09 13:45:00,25.6,25.61,25.54,25.55,8656.0,23.5895,23.5987,23.5342,23.5434,8656.0
2018-07-09 13:50:00,25.55,25.59,25.55,25.59,5700.0,23.5434,23.5803,23.5434,23.5803,5700.0
2018-07-09 13:55:00,25.57,25.65,25.57,25.65,10103.0,23.5618,23.6355,23.5618,23.6355,10103.0
2018-07-09 14:00:00,25.64,25.67,25.64,25.67,11760.0,23.6263,23.654,23.6263,23.654,11760.0
2018-07-09 14:05:00,25.67,25.69,25.62,25.63,14755.0,23.654,23.6724,23.6079,23.6171,14755.0
2018-07-09 14:10:00,25.63,25.63,25.6,25.63,13300.0,23.6171,23.6171,23.5895,23.6171,13300.0
2018-07-09 14:15:00,25.63,25.68,25.63,25.68,5465.0,23.6171,23.6632,23.6171,23.6632,5465.0
2018-07-09 14:20:00,25.67,25.72,25.67,25.72,6689.0,23.654,23.7,23.654,23.7,6689.0
2018-07-09 14:25:00,25.71,25.72,25.66,25.67,13122.0,23.6908,23.7,23.6448,23.654,13122.0
2018-07-09 14:30:00,25.67,25.7,25.66,25.69,17310.0,23.654,23.6816,23.6448,23.6724,17310.0
2018-07-09 14:35:00,25.68,25.7,25.68,25.69,11378.0,23.6632,23.6816,23.6632,23.6724,11378.0
2018-07-09 14:40:00,25.7,25.77,25.69,25.77,10987.0,23.6816,23.7461,23.6724,23.7461,10987.0
2018-07-09 14:45:00,25.76,25.76,25.74,25.75,9081.0,23.7369,23.7369,23.7185,23.7277,9081.0
2018-07-09 14:50:00,25.75,25.75,25.69,25.7,13020.0,23.7277,23.7277,23.6724,23.6816,13020.0
2018-07-09 14:55:00,25.7,25.71,25.68,25.68,8600.0,23.6816,23.6908,23.6632,23.6632,8600.0
2018-07-09 15:00:00,25.69,25.74,25.68,25.74,16077.0,23.6724,23.7185,23.6632,23.7185,16077.0
2018-07-09 15:05:00,25.74,25.77,25.74,25.76,12244.0,23.7185,23.7461,23.7185,23.7369,12244.0
2018-07-09 15:10:00,25.76,25.77,25.75,25.76,7176.0,23.7369,23.7461,23.7277,23.7369,7176.0
2018-07-09 15:15:00,25.76,25.78,25.71,25.72,19070.0,23.7369,23.7553,23.6908,23.7,19070.0
2018-07-09 15:20:00,25.72,25.74,25.71,25.73,7589.0,23.7,23.7185,23.6908,23.7093,7589.0
2018-07-09 15:25:00,25.73,25.74,25.72,25.73,5867.0,23.7093,23.7185,23.7,23.7093,5867.0
2018-07-09 15:30:00,25.74,25.74,25.66,25.69,27407.0,23.7185,23.7185,23.6448,23.6724,27407.0
2018-07-09 15:35:00,25.69,25.72,25.67,25.72,17098.0,23.6724,23.7,23.654,23.7,17098.0
2018-07-09 15:40:00,25.72,25.72,25.67,25.7,32647.0,23.7,23.7,23.654,23.6816,32647.0
2018-07-09 15:45:00,25.7,25.78,25.68,25.78,41558.0,23.6816,23.7553,23.6632,23.7553,41558.0
2018-07-09 15:50:00,25.78,25.81,25.75,25.79,63902.0,23.7553,23.783,23.7277,23.7645,63902.0
2018-07-09 15:55:00,25.79,25.86,25.78,25.86,152043.0,23.7645,23.829,23.7553,23.829,152043.0
2018-07-10 09:30:00,25.78,25.87,25.58,25.58,28338.0,23.7553,23.8383,23.571,23.571,28338.0
2018-07-10 09:35:00,25.6,25.76,25.6,25.7,14900.0,23.5895,23.7369,23.5895,23.6816,14900.0
2018-07-10 09:40:00,25.7,25.75,25.52,25.75,11172.0,23.6816,23.7277,23.5157,23.7277,11172.0
2018-07-10 09:45:00,25.7,25.81,25.61,25.61,14131.0,23.6816,23.783,23.5987,23.5987,14131.0
2018-07-10 09:50:00,25.62,25.64,25.5,25.55,16597.0,23.6079,23.6263,23.4973,23.5434,16597.0
2018-07-10 09:55:00,25.57,25.63,25.55,25.55,13625.0,23.5618,23.6171,23.5434,23.5434,13625.0
2018-07-10 10:00:00,25.56,25.62,25.54,25.6,13976.0,23.5526,23.6079,23.5342,23.5895,13976.0
2018-07-10 10:05:00,25.58,25.63,25.56,25.6,5303.0,23.571,23.6171,23.5526,23.5895,5303.0
2018-07-10 10:10:00,25.6,25.7,25.6,25.67,4474.0,23.5895,23.6816,23.5895,23.654,4474.0
2018-07-10 10:15:00,25.67,25.68,25.62,25.65,7264.0,23.654,23.6632,23.6079,23.6355,7264.0
2018-07-10 10:20:00,25.66,25.66,25.57,25.62,18320.0,23.6448,23.6448,23.5618,23.6079,18320.0
2018-07-10 10:25:00,25.61,25.63,25.58,25.63,15794.0,23.5987,23.6171,23.571,23.6171,15794.0
2018-07-10 10:30:00,25.63,25.69,25.62,25.69,8922.0,23.6171,23.6724,23.6079,23.6724,8922.0
2018-07-10 10:35:00,25.67,25.72,25.64,25.71,5148.0,23.654,23.7,23.6263,23.6908,5148.0
2018-07-10 10:40:00,25.7,25.7,25.63,25.64,6003.0,23.6816,23.6816,23.6171,23.6263,6003.0
2018-07-10 10:45:00,25.64,25.68,25.61,25.61,5387.0,23.6263,23.6632,23.5987,23.5987,5387.0
2018-07-10 10:50:00,25.6,25.6,25.58,25.58,1000.0,23.5895,23.5895,23.571,23.571,1000.0
2018-07-10 10:55:00,25.58,25.61,25.56,25.61,6329.0,23.571,23.5987,23.5526,23.5987,6329.0
2018-07-10 11:00:00,25.61,25.61,25.42,25.46,28677.0,23.5987,23.5987,23.4236,23.4605,28677.0
2018-07-10 11:05:00,25.45,25.5,25.45,25.49,7355.0,23.4512,23.4973,23.4512,23.4881,7355.0
2018-07-10 11:10:00,25.47,25.47,25.42,25.42,3498.0,23.4697,23.4697,23.4236,23.4236,3498.0
2018-07-10 11:15:00,25.43,25.48,25.43,25.48,6472.0,23.4328,23.4789,23.4328,23.4789,6472.0
2018-07-10 11:20:00,25.49,25.49,25.43,25.43,4732.0,23.4881,23.4881,23.4328,23.4328,4732.0
2018-07-10 11:25:00,25.42,25.49,25.42,25.43,10800.0,23.4236,23.4881,23.4236,23.4328,10800.0
2018-07-10 11:30:00,25.41,25.42,25.38,25.38,14923.0,23.4144,23.4236,23.3867,23.3867,14923.0
2018-07-10 11:35:00,25.39,25.47,25.38,25.47,4800.0,23.396,23.4697,23.3867,23.4697,4800.0
2018-07-10 11:40:00,25.47,25.52,25.46,25.5,4379.0,23.4697,23.5157,23.4605,23.4973,4379.0
2018-07-10 11:45:00,25.49,25.55,25.48,25.51,5580.0,23.4881,23.5434,23.4789,23.5065,5580.0
2018-07-10 11:50:00,25.51,25.52,25.5,25.51,3491.0,23.5065,23.5157,23.4973,23.5065,3491.0
2018-07-10 11:55:00,25.51,25.52,25.49,25.5,4459.0,23.5065,23.5157,23.4881,23.4973,4459.0
2018-07-10 12:00:00,25.49,25.52,25.46,25.46,4700.0,23.4881,23.5157,23.4605,23.4605,4700.0
2018-07-10 12:05:00,25.46,25.46,25.42,25.43,5200.0,23.4605,23.4605,23.4236,23.4328,5200.0
2018-07-10 12:10:00,25.43,25.44,25.41,25.43,7200.0,23.4328,23.442,23.4144,23.4328,7200.0
2018-07-10 12:15:00,25.45,25.45,25.42,25.42,3487.0,23.4512,23.4512,23.4236,23.4236,3487.0
2018-07-10 12:20:00,25.42,25.42,25.33,25.34,4100.0,23.4236,23.4236,23.3407,23.3499,4100.0
2018-07-10 12:25:00,25.33,25.39,25.31,25.38,7182.0,23.3407,23.396,23.3222,23.3867,7182.0
2018-07-10 12:30:00,25.39,25.44,25.39,25.44,4882.0,23.396,23.442,23.396,23.442,4882.0
2018-07-10 12:35:00,25.45,25.48,25.41,25.44,6400.0,23.4512,23.4789,23.4144,23.442,6400.0
2018-07-10 12:40:00,25.43,25.43,25.37,25.38,4300.0,23.4328,23.4328,23.3775,23.3867,4300.0
2018-07-10 12:45:00,25.38,25.38,25.32,25.34,4100.0,23.3867,23.3867,23.3315,23.3499,4100.0
2018-07-10 12:50:00,25.34,25.34,25.25,25.28,8837.0,23.3499,23.3499,23.267,23.2946,8837.0
2018-07-10 12:55:00,25.28,25.33,25.28,25.32,4052.0,23.2946,23.3407,23.2946,23.3315,4052.0
2018-07-10 13:00:00,25.32,25.33,25.28,25.29,9997.0,23.3315,23.3407,23.2946,23.3038,9997.0
2018-07-10 13:05:00,25.31,25.33,25.24,25.25,22984.0,23.3222,23.3407,23.2577,23.267,22984.0
2018-07-10 13:10:00,25.26,25.28,25.19,25.19,44269.0,23.2762,23.2946,23.2117,23.2117,44269.0
2018-07-10 13:15:00,25.18,25.19,25.07,25.08,15180.0,23.2025,23.2117,23.1011,23.1103,15180.0
2018-07-10 13:20:00,25.08,25.12,25.03,25.06,10450.0,23.1103,23.1472,23.0642,23.0919,10450.0
2018-07-10 13:25:00,25.05,25.1,25.05,25.07,4800.0,23.0827,23.1287,23.0827,23.1011,4800.0
2018-07-10 13:30:00,25.07,25.13,25.05,25.13,5710.0,23.1011,23.1564,23.0827,23.1564,5710.0
2018-07-10 13:35:00,25.11,25.13,25.09,25.12,11926.0,23.1379,23.1564,23.1195,23.1472,11926.0
2018-07-10 13:40:00,25.12,25.15,25.12,25.15,3989.0,23.1472,23.1748,23.1472,23.1748,3989.0
2018-07-10 13:45:00,25.15,25.16,25.08,25.08,9747.0,23.1748,23.184,23.1103,23.1103,9747.0
2018-07-10 13:50:00,25.08,25.11,25.05,25.11,26462.0,23.1103,23.1379,23.0827,23.1379,26462.0
2018-07-10 13:55:00,25.11,25.19,25.11,25.15,7644.0,23.1379,23.2117,23.1379,23.1748,7644.0
2018-07-10 14:00:00,25.16,25.17,25.15,25.16,5613.0,23.184,23.1932,23.1748,23.184,5613.0
2018-07-10 14:05:00,25.16,25.17,25.15,25.15,6622.0,23.184,23.1932,23.1748,23.1748,6622.0
2018-07-10 14:10:00,25.16,25.18,25.15,25.16,5727.0,23.184,23.2025,23.1748,23.184,5727.0
2018-07-10 14:15:00,25.16,25.17,25.14,25.16,7000.0,23.184,23.1932,23.1656,23.184,7000.0
2018-07-10 14:20:00,25.16,25.16,25.13,25.15,6700.0,23.184,23.184,23.1564,23.1748,6700.0
2018-07-10 14:25:00,25.16,25.27,25.15,25.25,18187.0,23.184,23.2854,23.1748,23.267,18187.0
2018-07-10 14:30:00,25.25,25.32,25.25,25.31,5100.0,23.267,23.3315,23.267,23.3222,5100.0
2018-07-10 14:35:00,25.32,25.32,25.29,25.31,9755.0,23.3315,23.3315,23.3038,23.3222,9755.0
2018-07-10 14:40:00,25.31,25.33,25.29,25.3,8900.0,23.3222,23.3407,23.3038,23.313,8900.0
2018-07-10 14:45:00,25.29,25.31,25.23,25.3,11435.0,23.3038,23.3222,23.2485,23.313,11435.0
2018-07-10 14:50:00,25.28,25.3,25.25,25.25,4536.0,23.2946,23.313,23.267,23.267,4536.0
2018-07-10 14:55:00,25.27,25.3,25.27,25.29,3495.0,23.2854,23.313,23.2854,23.3038,3495.0
2018-07-10 15:00:00,25.3,25.3,25.25,25.25,8469.0,23.313,23.313,23.267,23.267,8469.0
2018-07-10 15:05:00,25.26,25.3,25.23,25.27,11928.0,23.2762,23.313,23.2485,23.2854,11928.0
2018-07-10 15:10:00,25.27,25.3,25.27,25.29,4167.0,23.2854,23.313,23.2854,23.3038,4167.0
2018-07-10 15:15:00,25.28,25.34,25.28,25.34,7342.0,23.2946,23.3499,23.2946,23.3499,7342.0
2018-07-10 15:20:00,25.33,25.33,25.3,25.3,7654.0,23.3407,23.3407,23.313,23.313,7654.0
2018-07-10 15:25:00,25.3,25.31,25.27,25.27,5648.0,23.313,23.3222,23.2854,23.2854,5648.0
2018-07-10 15:30:00,25.27,25.33,25.27,25.31,10532.0,23.2854,23.3407,23.2854,23.3222,10532.0
2018-07-10 15:35:00,25.31,25.36,25.3,25.35,25244.0,23.3222,23.3683,23.313,23.3591,25244.0
2018-07-10 15:40:00,25.36,25.37,25.32,25.35,29790.0,23.3683,23.3775,23.3315,23.3591,29790.0
2018-07-10 15:45:00,25.36,25.36,25.31,25.31,31073.0,23.3683,23.3683,23.3222,23.3222,31073.0
2018-07-10 15:50:00,25.31,25.33,25.3,25.3,20940.0,23.3222,23.3407,23.313,23.313,20940.0
2018-07-10 15:55:00,25.31,25.38,25.3,25.35,117833.0,23.3222,23.3867,23.313,23.3591,117833.0
2018-07-11 09:30:00,25.2,25.2,24.95,24.95,29713.0,23.2209,23.2209,22.9905,22.9905,29713.0
2018-07-11 09:35:00,24.96,25.14,24.96,25.13,13610.0,22.9997,23.1656,22.9997,23.1564,13610.0
2018-07-11 09:40:00,25.13,25.13,24.84,24.85,16790.0,23.1564,23.1564,22.8892,22.8984,16790.0
2018-07-11 09:45:00,24.85,24.89,24.72,24.78,26650.0,22.8984,22.9352,22.7786,22.8339,26650.0
2018-07-11 09:50:00,24.81,24.99,24.81,24.87,10902.0,22.8615,23.0274,22.8615,22.9168,10902.0
2018-07-11 09:55:00,24.9,25.08,24.9,25.07,20800.0,22.9444,23.1103,22.9444,23.1011,20800.0
2018-07-11 10:00:00,25.09,25.09,24.92,24.95,27101.0,23.1195,23.1195,22.9629,22.9905,27101.0
2018-07-11 10:05:00,24.95,25.02,24.95,25.01,6246.0,22.9905,23.055,22.9905,23.0458,6246.0
2018-07-11 10:10:00,25.01,25.12,25.0,25.12,4318.0,23.0458,23.1472,23.0366,23.1472,4318.0
2018-07-11 10:15:00,25.13,25.2,25.12,25.16,8149.0,23.1564,23.2209,23.1472,23.184,8149.0
2018-07-11 10:20:00,25.18,25.25,25.17,25.23,10520.0,23.2025,23.267,23.1932,23.2485,10520.0
2018-07-11 10:25:00,25.24,25.33,25.24,25.33,4701.0,23.2577,23.3407,23.2577,23.3407,4701.0
2018-07-11 10:30:00,25.33,25.33,25.21,25.21,6462.0,23.3407,23.3407,23.2301,23.2301,6462.0
2018-07-11 10:35:00,25.21,25.34,25.21,25.34,7808.0,23.2301,23.3499,23.2301,23.3499,7808.0
2018-07-11 10:40:00,25.35,25.37,25.26,25.26,7660.0,23.3591,23.3775,23.2762,23.2762,7660.0
2018-07-11 10:45:00,25.27,25.27,25.2,25.23,6417.0,23.2854,23.2854,23.2209,23.2485,6417.0
2018-07-11 10:50:00,25.22,25.28,25.21,25.27,8113.0,23.2393,23.2946,23.2301,23.2854,8113.0
2018-07-11 10:55:00,25.23,25.25,25.19,25.2,12548.0,23.2485,23.267,23.2117,23.2209,12548.0
2018-07-11 11:00:00,25.21,25.22,25.1,25.12,24429.0,23.2301,23.2393,23.1287,23.1472,24429.0
2018-07-11 11:05:00,25.1,25.18,25.1,25.12,16301.0,23.1287,23.2025,23.1287,23.1472,16301.0
2018-07-11 11:10:00,25.12,25.16,25.09,25.12,7202.0,23.1472,23.184,23.1195,23.1472,7202.0
2018-07-11 11:15:00,25.1,25.13,25.1,25.13,2800.0,23.1287,23.1564,23.1287,23.1564,2800.0
2018-07-11 11:20:00,25.12,25.16,25.11,25.12,11919.0,23.1472,23.184,23.1379,23.1472,11919.0
2018-07-11 11:25:00,25.12,25.14,25.07,25.1,13004.0,23.1472,23.1656,23.1011,23.1287,13004.0
2018-07-11 11:30:00,25.1,25.11,25.06,25.08,6610.0,23.1287,23.1379,23.0919,23.1103,6610.0
2018-07-11 11:35:00,25.06,25.09,25.06,25.06,4900.0,23.0919,23.1195,23.0919,23.0919,4900.0
2018-07-11 11:40:00,25.07,25.08,25.02,25.04,8900.0,23.1011,23.1103,23.055,23.0734,8900.0
2018-07-11 11:45:00,25.04,25.1,25.04,25.1,4200.0,23.0734,23.1287,23.0734,23.1287,4200.0
2018-07-11 11:50:00,25.09,25.15,25.08,25.13,6101.0,23.1195,23.1748,23.1103,23.1564,6101.0
2018-07-11 11:55:00,25.12,25.24,25.12,25.2,23185.0,23.1472,23.2577,23.1472,23.2209,23185.0
2018-07-11 12:00:00,25.22,25.22,25.18,25.21,5243.0,23.2393,23.2393,23.2025,23.2301,5243.0
2018-07-11 12:05:00,25.21,25.24,25.17,25.2,10571.0,23.2301,23.2577,23.1932,23.2209,10571.0
2018-07-11 12:10:00,25.2,25.22,25.18,25.18,5200.0,23.2209,23.2393,23.2025,23.2025,5200.0
2018-07-11 12:15:00,25.2,25.2,25.16,25.18,6495.0,23.2209,23.2209,23.184,23.2025,6495.0
2018-07-11 12:20:00,25.18,25.21,25.12,25.13,3931.0,23.2025,23.2301,23.1472,23.1564,3931.0
2018-07-11 12:25:00,25.12,25.13,25.08,25.09,6097.0,23.1472,23.1564,23.1103,23.1195,6097.0
2018-07-11 12:30:00,25.09,25.12,25.08,25.1,10430.0,23.1195,23.1472,23.1103,23.1287,10430.0
2018-07-11 12:35:00,25.1,25.14,25.08,25.14,4826.0,23.1287,23.1656,23.1103,23.1656,4826.0
2018-07-11 12:40:00,25.13,25.13,25.05,25.05,9900.0,23.1564,23.1564,23.0827,23.0827,9900.0
2018-07-11 12:45:00,25.05,25.06,25.03,25.03,4821.0,23.0827,23.0919,23.0642,23.0642,4821.0
2018-07-11 12:50:00,25.03,25.03,24.98,25.02,6502.0,23.0642,23.0642,23.0182,23.055,6502.0
2018-07-11 12:55:00,25.01,25.03,24.97,25.02,4200.0,23.0458,23.0642,23.0089,23.055,4200.0
2018-07-11 13:00:00,25.04,25.05,25.01,25.01,3866.0,23.0734,23.0827,23.0458,23.0458,3866.0
2018-07-11 13:05:00,25.01,25.01,24.98,24.98,7840.0,23.0458,23.0458,23.0182,23.0182,7840.0
2018-07-11 13:10:00,24.99,25.0,24.98,24.99,6991.0,23.0274,23.0366,23.0182,23.0274,6991.0
2018-07-11 13:15:00,24.98,25.02,24.98,24.99,5016.0,23.0182,23.055,23.0182,23.0274,5016.0
2018-07-11 13:20:00,24.98,25.06,24.98,25.04,14900.0,23.0182,23.0919,23.0182,23.0734,14900.0
2018-07-11 13:25:00,25.04,25.05,25.0,25.0,2100.0,23.0734,23.0827,23.0366,23.0366,2100.0
2018-07-11 13:30:00,25.0,25.05,25.0,25.05,8001.0,23.0366,23.0827,23.0366,23.0827,8001.0
2018-07-11 13:35:00,25.04,25.08,25.02,25.08,14137.0,23.0734,23.1103,23.055,23.1103,14137.0
2018-07-11 13:40:00,25.07,25.12,25.06,25.12,5513.0,23.1011,23.1472,23.0919,23.1472,5513.0
2018-07-11 13:45:00,25.13,25.13,25.1,25.11,2600.0,23.1564,23.1564,23.1287,23.1379,2600.0
2018-07-11 13:50:00,25.11,25.11,25.07,25.07,6115.0,23.1379,23.1379,23.1011,23.1011,6115.0
2018-07-11 13:55:00,25.08,25.09,25.05,25.09,3700.0,23.1103,23.1195,23.0827,23.1195,3700.0
2018-07-11 14:00:00,25.07,25.1,25.05,25.05,7357.0,23.1011,23.1287,23.0827,23.0827,7357.0
2018-07-11 14:05:00,25.05,25.08,25.01,25.01,7833.0,23.0827,23.1103,23.0458,23.0458,7833.0
2018-07-11 14:10:00,25.04,25.04,24.96,24.98,8390.0,23.0734,23.0734,22.9997,23.0182,8390.0
2018-07-11 14:15:00,24.99,25.0,24.96,24.99,4600.0,23.0274,23.0366,22.9997,23.0274,4600.0
2018-07-11 14:20:00,24.98,25.09,24.97,25.09,8548.0,23.0182,23.1195,23.0089,23.1195,8548.0
2018-07-11 14:25:00,25.1,25.14,25.06,25.14,5040.0,23.1287,23.1656,23.0919,23.1656,5040.0
2018-07-11 14:30:00,25.13,25.19,25.13,25.17,5536.0,23.1564,23.2117,23.1564,23.1932,5536.0
2018-07-11 14:35:00,25.17,25.19,25.16,25.16,5800.0,23.1932,23.2117,23.184,23.184,5800.0
2018-07-11 14:40:00,25.16,25.18,25.15,25.18,5710.0,23.184,23.2025,23.1748,23.2025,5710.0
2018-07-11 14:45:00,25.19,25.28,25.18,25.28,12848.0,23.2117,23.2946,23.2025,23.2946,12848.0
2018-07-11 14:50:00,25.28,25.28,25.1,25.14,43734.0,23.2946,23.2946,23.1287,23.1656,43734.0
2018-07-11 14:55:00,25.15,25.19,25.14,25.18,8170.0,23.1748,23.2117,23.1656,23.2025,8170.0
2018-07-11 15:00:00,25.18,25.21,25.16,25.21,10600.0,23.2025,23.2301,23.184,23.2301,10600.0
2018-07-11 15:05:00,25.21,25.24,25.2,25.24,10597.0,23.2301,23.2577,23.2209,23.2577,10597.0
2018-07-11 15:10:00,25.24,25.24,25.19,25.2,10690.0,23.2577,23.2577,23.2117,23.2209,10690.0
2018-07-11 15:15:00,25.2,25.22,25.17,25.21,10000.0,23.2209,23.2393,23.1932,23.2301,10000.0
2018-07-11 15:20:00,25.21,25.23,25.17,25.18,10714.0,23.2301,23.2485,23.1932,23.2025,10714.0
2018-07-11 15:25:00,25.18,25.18,25.15,25.15,6147.0,23.2025,23.2025,23.1748,23.1748,6147.0
2018-07-11 15:30:00,25.16,25.24,25.15,25.24,20213.0,23.184,23.2577,23.1748,23.2577,20213.0
2018-07-11 15:35:00,25.24,25.24,25.21,25.21,13339.0,23.2577,23.2577,23.2301,23.2301,13339.0
2018-07-11 15:40:00,25.21,25.22,25.15,25.15,21765.0,23.2301,23.2393,23.1748,23.1748,21765.0
2018-07-11 15:45:00,25.15,25.16,25.11,25.11,15092.0,23.1748,23.184,23.1379,23.1379,15092.0
2018-07-11 15:50:00,25.11,25.14,25.07,25.11,74913.0,23.1379,23.1656,23.1011,23.1379,74913.0
2018-07-11 15:55:00,25.11,25.14,25.1,25.12,94623.0,23.1379,23.1656,23.1287,23.1472,94623.0
2018-07-12 09:30:00,25.07,25.19,24.7,24.77,32921.0,23.1011,23.2117,22.7601,22.8247,32921.0
2018-07-12 09:35:00,24.77,24.79,24.62,24.62,7035.0,22.8247,22.8431,22.6864,22.6864,7035.0
2018-07-12 09:40:00,24.61,24.64,24.4,24.44,20271.0,22.6772,22.7049,22.4837,22.5206,20271.0
2018-07-12 09:45:00,24.44,24.69,24.43,24.69,13937.0,22.5206,22.7509,22.5114,22.7509,13937.0
2018-07-12 09:50:00,24.67,24.82,24.65,24.82,13120.0,22.7325,22.8707,22.7141,22.8707,13120.0
2018-07-12 09:55:00,24.83,24.83,24.73,24.75,6601.0,22.8799,22.8799,22.7878,22.8062,6601.0
2018-07-12 10:00:00,24.75,24.84,24.71,24.82,11092.0,22.8062,22.8892,22.7694,22.8707,11092.0
2018-07-12 10:05:00,24.8,24.84,24.78,24.79,33300.0,22.8523,22.8892,22.8339,22.8431,33300.0
2018-07-12 10:10:00,24.77,24.79,24.67,24.72,17506.0,22.8247,22.8431,22.7325,22.7786,17506.0
2018-07-12 10:15:00,24.73,24.78,24.71,24.75,8185.0,22.7878,22.8339,22.7694,22.8062,8185.0
2018-07-12 10:20:00,24.75,24.75,24.45,24.45,30158.0,22.8062,22.8062,22.5298,22.5298,30158.0
2018-07-12 10:25:00,24.47,24.49,24.44,24.44,27746.0,22.5482,22.5666,22.5206,22.5206,27746.0
2018-07-12 10:30:00,24.45,24.48,24.28,24.48,50230.0,22.5298,22.5574,22.3731,22.5574,50230.0
2018-07-12 10:35:00,24.48,24.48,24.35,24.38,16798.0,22.5574,22.5574,22.4376,22.4653,16798.0
2018-07-12 10:40:00,24.39,24.41,24.2,24.23,32122.0,22.4745,22.4929,22.2994,22.3271,32122.0
2018-07-12 10:45:00,24.24,24.41,24.24,24.39,17955.0,22.3363,22.4929,22.3363,22.4745,17955.0
2018-07-12 10:50:00,24.41,24.44,24.31,24.31,13364.0,22.4929,22.5206,22.4008,22.4008,13364.0
2018-07-12 10:55:00,24.32,24.39,24.25,24.31,20352.0,22.41,22.4745,22.3455,22.4008,20352.0
2018-07-12 11:00:00,24.31,24.34,24.25,24.34,17992.0,22.4008,22.4284,22.3455,22.4284,17992.0
2018-07-12 11:05:00,24.34,24.34,24.25,24.28,10664.0,22.4284,22.4284,22.3455,22.3731,10664.0
2018-07-12 11:10:00,24.28,24.39,24.28,24.39,7028.0,22.3731,22.4745,22.3731,22.4745,7028.0
2018-07-12 11:15:00,24.4,24.47,24.38,24.46,11108.0,22.4837,22.5482,22.4653,22.539,11108.0
2018-07-12 11:20:00,24.47,24.5,24.42,24.44,8660.0,22.5482,22.5759,22.5021,22.5206,8660.0
2018-07-12 11:25:00,24.42,24.43,24.41,24.43,3400.0,22.5021,22.5114,22.4929,22.5114,3400.0
2018-07-12 11:30:00,24.45,24.46,24.41,24.41,6486.0,22.5298,22.539,22.4929,22.4929,6486.0
2018-07-12 11:35:00,24.42,24.42,24.2,24.25,46165.0,22.5021,22.5021,22.2994,22.3455,46165.0
2018-07-12 11:40:00,24.24,24.25,24.14,24.16,16863.0,22.3363,22.3455,22.2441,22.2626,16863.0
2018-07-12 11:45:00,24.17,24.18,24.11,24.18,16571.0,22.2718,22.281,22.2165,22.281,16571.0
2018-07-12 11:50:00,24.19,24.22,24.18,24.2,7764.0,22.2902,22.3178,22.281,22.2994,7764.0
2018-07-12 11:55:00,24.21,24.24,24.2,24.21,12291.0,22.3086,22.3363,22.2994,22.3086,12291.0
2018-07-12 12:00:00,24.21,24.21,24.13,24.14,4592.0,22.3086,22.3086,22.2349,22.2441,4592.0
2018-07-12 12:05:00,24.14,24.22,24.14,24.22,8772.0,22.2441,22.3178,22.2441,22.3178,8772.0
2018-07-12 12:10:00,24.23,24.25,24.22,24.23,30413.0,22.3271,22.3455,22.3178,22.3271,30413.0
2018-07-12 12:15:00,24.23,24.26,24.2,24.21,29212.0,22.3271,22.3547,22.2994,22.3086,29212.0
2018-07-12 12:20:00,24.22,24.43,24.22,24.43,41605.0,22.3178,22.5114,22.3178,22.5114,41605.0
2018-07-12 12:25:00,24.42,24.42,24.35,24.39,10839.0,22.5021,22.5021,22.4376,22.4745,10839.0
2018-07-12 12:30:00,24.38,24.45,24.38,24.45,6847.0,22.4653,22.5298,22.4653,22.5298,6847.0
2018-07-12 12:35:00,24.45,24.48,24.45,24.46,6069.0,22.5298,22.5574,22.5298,22.539,6069.0
2018-07-12 12:40:00,24.46,24.46,24.4,24.41,12841.0,22.539,22.539,22.4837,22.4929,12841.0
2018-07-12 12:45:00,24.42,24.42,24.38,24.4,5228.0,22.5021,22.5021,22.4653,22.4837,5228.0
2018-07-12 12:50:00,24.38,24.42,24.35,24.42,8242.0,22.4653,22.5021,22.4376,22.5021,8242.0
2018-07-12 12:55:00,24.42,24.5,24.42,24.5,6542.0,22.5021,22.5759,22.5021,22.5759,6542.0
2018-07-12 13:00:00,24.5,24.55,24.49,24.53,3726.0,22.5759,22.6219,22.5666,22.6035,3726.0
2018-07-12 13:05:00,24.53,24.55,24.5,24.5,5272.0,22.6035,22.6219,22.5759,22.5759,5272.0
2018-07-12 13:10:00,24.52,24.52,24.49,24.51,4300.0,22.5943,22.5943,22.5666,22.5851,4300.0
2018-07-12 13:15:00,24.51,24.54,24.51,24.53,6000.0,22.5851,22.6127,22.5851,22.6035,6000.0
2018-07-12 13:20:00,24.52,24.52,24.51,24.51,2932.0,22.5943,22.5943,22.5851,22.5851,2932.0
2018-07-12 13:25:00,24.52,24.53,24.51,24.52,4283.0,22.5943,22.6035,22.5851,22.5943,4283.0
2018-07-12 13:30:00,24.53,24.54,24.51,24.52,7175.0,22.6035,22.6127,22.5851,22.5943,7175.0
2018-07-12 13:35:00,24.52,24.54,24.49,24.52,12725.0,22.5943,22.6127,22.5666,22.5943,12725.0
2018-07-12 13:40:00,24.52,24.53,24.48,24.48,9200.0,22.5943,22.6035,22.5574,22.5574,9200.0
2018-07-12 13:45:00,24.49,24.53,24.48,24.5,4700.0,22.5666,22.6035,22.5574,22.5759,4700.0
2018-07-12 13:50:00,24.49,24.51,24.48,24.48,4838.0,22.5666,22.5851,22.5574,22.5574,4838.0
2018-07-12 13:55:00,24.49,24.5,24.48,24.5,4698.0,22.5666,22.5759,22.5574,22.5759,4698.0
2018-07-12 14:00:00,24.5,24.58,24.5,24.56,9145.0,22.5759,22.6496,22.5759,22.6311,9145.0
2018-07-12 14:05:00,24.56,24.58,24.49,24.49,11098.0,22.6311,22.6496,22.5666,22.5666,11098.0
2018-07-12 14:10:00,24.5,24.5,24.46,24.48,8191.0,22.5759,22.5759,22.539,22.5574,8191.0
2018-07-12 14:15:00,24.48,24.5,24.47,24.48,5296.0,22.5574,22.5759,22.5482,22.5574,5296.0
2018-07-12 14:20:00,24.49,24.5,24.47,24.48,15769.0,22.5666,22.5759,22.5482,22.5574,15769.0
2018-07-12 14:25:00,24.49,24.52,24.48,24.49,15099.0,22.5666,22.5943,22.5574,22.5666,15099.0
2018-07-12 14:30:00,24.49,24.54,24.48,24.53,10517.0,22.5666,22.6127,22.5574,22.6035,10517.0
2018-07-12 14:35:00,24.52,24.53,24.46,24.48,8848.0,22.5943,22.6035,22.539,22.5574,8848.0
2018-07-12 14:40:00,24.48,24.49,24.46,24.46,5076.0,22.5574,22.5666,22.539,22.539,5076.0
2018-07-12 14:45:00,24.46,24.49,24.45,24.48,9061.0,22.539,22.5666,22.5298,22.5574,9061.0
2018-07-12 14:50:00,24.49,24.54,24.49,24.53,9259.0,22.5666,22.6127,22.5666,22.6035,9259.0
2018-07-12 14:55:00,24.54,24.6,24.53,24.58,15662.0,22.6127,22.668,22.6035,22.6496,15662.0
2018-07-12 15:00:00,24.59,24.59,24.54,24.55,8522.0,22.6588,22.6588,22.6127,22.6219,8522.0
2018-07-12 15:05:00,24.54,24.54,24.48,24.48,7163.0,22.6127,22.6127,22.5574,22.5574,7163.0
2018-07-12 15:10:00,24.48,24.48,24.44,24.46,8074.0,22.5574,22.5574,22.5206,22.539,8074.0
2018-07-12 15:15:00,24.47,24.5,24.46,24.47,8197.0,22.5482,22.5759,22.539,22.5482,8197.0
2018-07-12 15:20:00,24.46,24.48,24.45,24.45,6648.0,22.539,22.5574,22.5298,22.5298,6648.0
2018-07-12 15:25:00,24.45,24.5,24.44,24.5,8099.0,22.5298,22.5759,22.5206,22.5759,8099.0
2018-07-12 15:30:00,24.49,24.49,24.46,24.47,7989.0,22.5666,22.5666,22.539,22.5482,7989.0
2018-07-12 15:35:00,24.47,24.5,24.46,24.5,11743.0,22.5482,22.5759,22.539,22.5759,11743.0
2018-07-12 15:40:00,24.5,24.51,24.47,24.5,20041.0,22.5759,22.5851,22.5482,22.5759,20041.0
2018-07-12 15:45:00,24.5,24.5,24.47,24.5,21639.0,22.5759,22.5759,22.5482,22.5759,21639.0
2018-07-12 15:50:00,24.5,24.51,24.46,24.46,14850.0,22.5759,22.5851,22.539,22.539,14850.0
2018-07-12 15:55:00,24.46,24.55,24.46,24.53,123946.0,22.539,22.6219,22.539,22.6035,123946.0
2018-07-13 09:30:00,24.48,24.88,24.48,24.8,16364.0,22.5574,22.926,22.5574,22.8523,16364.0
2018-07-13 09:35:00,24.81,25.07,24.81,25.0,41076.0,22.8615,23.1011,22.8615,23.0366,41076.0
2018-07-13 09:40:00,25.03,25.2,25.03,25.2,20518.0,23.0642,23.2209,23.0642,23.2209,20518.0
2018-07-13 09:45:00,25.21,25.25,25.16,25.18,13798.0,23.2301,23.267,23.184,23.2025,13798.0
2018-07-13 09:50:00,25.19,25.28,25.17,25.23,23261.0,23.2117,23.2946,23.1932,23.2485,23261.0
2018-07-13 09:55:00,25.23,25.29,25.16,25.26,16029.0,23.2485,23.3038,23.184,23.2762,16029.0
2018-07-13 10:00:00,25.29,25.45,25.26,25.44,25354.0,23.3038,23.4512,23.2762,23.442,25354.0
2018-07-13 10:05:00,25.44,25.52,25.42,25.46,24367.0,23.442,23.5157,23.4236,23.4605,24367.0
2018-07-13 10:10:00,25.46,25.51,25.42,25.46,49126.0,23.4605,23.5065,23.4236,23.4605,49126.0
2018-07-13 10:15:00,25.47,25.53,25.44,25.53,28070.0,23.4697,23.525,23.442,23.525,28070.0
2018-07-13 10:20:00,25.53,25.59,25.47,25.47,31472.0,23.525,23.5803,23.4697,23.4697,31472.0
2018-07-13 10:25:00,25.47,25.47,25.39,25.43,18163.0,23.4697,23.4697,23.396,23.4328,18163.0
2018-07-13 10:30:00,25.43,25.51,25.37,25.38,72055.0,23.4328,23.5065,23.3775,23.3867,72055.0
2018-07-13 10:35:00,25.39,25.39,25.33,25.37,15789.0,23.396,23.396,23.3407,23.3775,15789.0
2018-07-13 10:40:00,25.38,25.44,25.34,25.39,15239.0,23.3867,23.442,23.3499,23.396,15239.0
2018-07-13 10:45:00,25.39,25.4,25.21,25.21,13852.0,23.396,23.4052,23.2301,23.2301,13852.0
2018-07-13 10:50:00,25.2,25.23,25.12,25.14,9691.0,23.2209,23.2485,23.1472,23.1656,9691.0
2018-07-13 10:55:00,25.17,25.34,25.14,25.33,13091.0,23.1932,23.3499,23.1656,23.3407,13091.0
2018-07-13 11:00:00,25.33,25.49,25.33,25.44,23983.0,23.3407,23.4881,23.3407,23.442,23983.0
2018-07-13 11:05:00,25.44,25.47,25.42,25.43,27637.0,23.442,23.4697,23.4236,23.4328,27637.0
2018-07-13 11:10:00,25.43,25.44,25.41,25.44,10801.0,23.4328,23.442,23.4144,23.442,10801.0
2018-07-13 11:15:00,25.43,25.43,25.37,25.37,14544.0,23.4328,23.4328,23.3775,23.3775,14544.0
2018-07-13 11:20:00,25.36,25.48,25.36,25.46,14574.0,23.3683,23.4789,23.3683,23.4605,14574.0
2018-07-13 11:25:00,25.46,25.49,25.39,25.39,19326.0,23.4605,23.4881,23.396,23.396,19326.0
2018-07-13 11:30:00,25.4,25.47,25.4,25.43,14260.0,23.4052,23.4697,23.4052,23.4328,14260.0
2018-07-13 11:35:00,25.44,25.52,25.43,25.49,14014.0,23.442,23.5157,23.4328,23.4881,14014.0
2018-07-13 11:40:00,25.48,25.49,25.42,25.48,15100.0,23.4789,23.4881,23.4236,23.4789,15100.0
2018-07-13 11:45:00,25.48,25.48,25.38,25.41,11385.0,23.4789,23.4789,23.3867,23.4144,11385.0
2018-07-13 11:50:00,25.42,25.43,25.39,25.41,11316.0,23.4236,23.4328,23.396,23.4144,11316.0
2018-07-13 11:55:00,25.41,25.46,25.39,25.45,12500.0,23.4144,23.4605,23.396,23.4512,12500.0
2018-07-13 12:00:00,25.46,25.52,25.43,25.5,20086.0,23.4605,23.5157,23.4328,23.4973,20086.0
2018-07-13 12:05:00,25.51,25.51,25.4,25.4,11556.0,23.5065,23.5065,23.4052,23.4052,11556.0
2018-07-13 12:10:00,25.41,25.44,25.4,25.43,10475.0,23.4144,23.442,23.4052,23.4328,10475.0
2018-07-13 12:15:00,25.42,25.44,25.4,25.41,7000.0,23.4236,23.442,23.4052,23.4144,7000.0
2018-07-13 12:20:00,25.41,25.41,25.28,25.28,18947.0,23.4144,23.4144,23.2946,23.2946,18947.0
2018-07-13 12:25:00,25.29,25.33,25.27,25.33,11178.0,23.3038,23.3407,23.2854,23.3407,11178.0
2018-07-13 12:30:00,25.32,25.32,25.3,25.32,6001.0,23.3315,23.3315,23.313,23.3315,6001.0
2018-07-13 12:35:00,25.32,25.36,25.32,25.33,12096.0,23.3315,23.3683,23.3315,23.3407,12096.0
2018-07-13 12:40:00,25.32,25.32,25.29,25.29,6841.0,23.3315,23.3315,23.3038,23.3038,6841.0
2018-07-13 12:45:00,25.28,25.31,25.24,25.3,14317.0,23.2946,23.3222,23.2577,23.313,14317.0
2018-07-13 12:50:00,25.32,25.32,25.17,25.2,34906.0,23.3315,23.3315,23.1932,23.2209,34906.0
2018-07-13 12:55:00,25.2,25.22,25.14,25.2,10900.0,23.2209,23.2393,23.1656,23.2209,10900.0
2018-07-13 13:00:00,25.19,25.31,25.19,25.31,17753.0,23.2117,23.3222,23.2117,23.3222,17753.0
2018-07-13 13:05:00,25.31,25.34,25.28,25.28,11679.0,23.3222,23.3499,23.2946,23.2946,11679.0
2018-07-13 13:10:00,25.28,25.28,25.21,25.23,9101.0,23.2946,23.2946,23.2301,23.2485,9101.0
2018-07-13 13:15:00,25.22,25.23,25.18,25.18,7727.0,23.2393,23.2485,23.2025,23.2025,7727.0
2018-07-13 13:20:00,25.19,25.19,25.14,25.17,10689.0,23.2117,23.2117,23.1656,23.1932,10689.0
2018-07-13 13:25:00,25.17,25.19,25.17,25.18,6709.0,23.1932,23.2117,23.1932,23.2025,6709.0
2018-07-13 13:30:00,25.18,25.19,25.12,25.12,8973.0,23.2025,23.2117,23.1472,23.1472,8973.0
2018-07-13 13:35:00,25.12,25.12,25.05,25.05,11114.0,23.1472,23.1472,23.0827,23.0827,11114.0
2018-07-13 13:40:00,25.05,25.07,25.02,25.07,20191.0,23.0827,23.1011,23.055,23.1011,20191.0
2018-07-13 13:45:00,25.07,25.1,25.05,25.07,8143.0,23.1011,23.1287,23.0827,23.1011,8143.0
2018-07-13 13:50:00,25.08,25.16,25.08,25.16,12234.0,23.1103,23.184,23.1103,23.184,12234.0
2018-07-13 13:55:00,25.17,25.21,25.16,25.21,11167.0,23.1932,23.2301,23.184,23.2301,11167.0
2018-07-13 14:00:00,25.21,25.23,25.18,25.2,8418.0,23.2301,23.2485,23.2025,23.2209,8418.0
2018-07-13 14:05:00,25.2,25.2,25.18,25.18,5252.0,23.2209,23.2209,23.2025,23.2025,5252.0
2018-07-13 14:10:00,25.19,25.19,25.13,25.15,13302.0,23.2117,23.2117,23.1564,23.1748,13302.0
2018-07-13 14:15:00,25.16,25.16,25.14,25.15,5201.0,23.184,23.184,23.1656,23.1748,5201.0
2018-07-13 14:20:00,25.15,25.19,25.15,25.18,7681.0,23.1748,23.2117,23.1748,23.2025,7681.0
2018-07-13 14:25:00,25.19,25.23,25.16,25.23,8466.0,23.2117,23.2485,23.184,23.2485,8466.0
2018-07-13 14:30:00,25.23,25.26,25.23,25.24,11533.0,23.2485,23.2762,23.2485,23.2577,11533.0
2018-07-13 14:35:00,25.24,25.27,25.23,25.27,11158.0,23.2577,23.2854,23.2485,23.2854,11158.0
2018-07-13 14:40:00,25.25,25.26,25.21,25.21,12315.0,23.267,23.2762,23.2301,23.2301,12315.0
2018-07-13 14:45:00,25.21,25.22,25.16,25.17,16510.0,23.2301,23.2393,23.184,23.1932,16510.0
2018-07-13 14:50:00,25.17,25.21,25.15,25.19,8051.0,23.1932,23.2301,23.1748,23.2117,8051.0
2018-07-13 14:55:00,25.2,25.21,25.18,25.2,11038.0,23.2209,23.2301,23.2025,23.2209,11038.0
2018-07-13 15:00:00,25.2,25.21,25.17,25.17,16411.0,23.2209,23.2301,23.1932,23.1932,16411.0
2018-07-13 15:05:00,25.17,25.17,25.12,25.13,15702.0,23.1932,23.1932,23.1472,23.1564,15702.0
2018-07-13 15:10:00,25.13,25.14,25.12,25.13,17415.0,23.1564,23.1656,23.1472,23.1564,17415.0
2018-07-13 15:15:00,25.13,25.13,25.06,25.07,14419.0,23.1564,23.1564,23.0919,23.1011,14419.0
2018-07-13 15:20:00,25.07,25.1,25.03,25.03,20241.0,23.1011,23.1287,23.0642,23.0642,20241.0
2018-07-13 15:25:00,25.04,25.04,24.97,25.02,30918.0,23.0734,23.0734,23.0089,23.055,30918.0
2018-07-13 15:30:00,25.02,25.11,25.02,25.1,22887.0,23.055,23.1379,23.055,23.1287,22887.0
2018-07-13 15:35:00,25.11,25.11,25.09,25.11,8437.0,23.1379,23.1379,23.1195,23.1379,8437.0
2018-07-13 15:40:00,25.11,25.13,25.1,25.1,27153.0,23.1379,23.1564,23.1287,23.1287,27153.0
2018-07-13 15:45:00,25.11,25.12,25.1,25.12,24745.0,23.1379,23.1472,23.1287,23.1472,24745.0
2018-07-13 15:50:00,25.12,25.13,25.1,25.12,60206.0,23.1472,23.1564,23.1287,23.1472,60206.0
2018-07-13 15:55:00,25.13,25.16,25.12,25.16,97385.0,23.1564,23.184,23.1472,23.184,97385.0
2018-07-16 09:30:00,25.18,25.52,25.13,25.52,36724.0,23.2025,23.5157,23.1564,23.5157,36724.0
2018-07-16 09:35:00,25.46,25.48,25.07,25.07,15150.0,23.4605,23.4789,23.1011,23.1011,15150.0
2018-07-16 09:40:00,25.07,25.25,24.95,25.14,19703.0,23.1011,23.267,22.9905,23.1656,19703.0
2018-07-16 09:45:00,25.18,25.18,24.93,25.01,18244.0,23.2025,23.2025,22.9721,23.0458,18244.0
2018-07-16 09:50:00,25.03,25.09,25.0,25.09,9647.0,23.0642,23.1195,23.0366,23.1195,9647.0
2018-07-16 09:55:00,25.1,25.22,25.07,25.12,11078.0,23.1287,23.2393,23.1011,23.1472,11078.0
2018-07-16 10:00:00,25.1,25.14,25.04,25.1,22998.0,23.1287,23.1656,23.0734,23.1287,22998.0
2018-07-16 10:05:00,25.09,25.15,25.04,25.14,9996.0,23.1195,23.1748,23.0734,23.1656,9996.0
2018-07-16 10:10:00,25.13,25.13,25.06,25.07,4323.0,23.1564,23.1564,23.0919,23.1011,4323.0
2018-07-16 10:15:00,25.05,25.28,25.05,25.26,11266.0,23.0827,23.2946,23.0827,23.2762,11266.0
2018-07-16 10:20:00,25.26,25.29,25.21,25.25,6577.0,23.2762,23.3038,23.2301,23.267,6577.0
2018-07-16 10:25:00,25.28,25.35,25.28,25.35,10510.0,23.2946,23.3591,23.2946,23.3591,10510.0
2018-07-16 10:30:00,25.35,25.4,25.33,25.33,13065.0,23.3591,23.4052,23.3407,23.3407,13065.0
2018-07-16 10:35:00,25.34,25.45,25.33,25.37,17750.0,23.3499,23.4512,23.3407,23.3775,17750.0
2018-07-16 10:40:00,25.39,25.41,25.28,25.3,10005.0,23.396,23.4144,23.2946,23.313,10005.0
2018-07-16 10:45:00,25.29,25.4,25.27,25.38,9193.0,23.3038,23.4052,23.2854,23.3867,9193.0
2018-07-16 10:50:00,25.38,25.38,25.31,25.33,5425.0,23.3867,23.3867,23.3222,23.3407,5425.0
2018-07-16 10:55:00,25.31,25.46,25.29,25.46,28340.0,23.3222,23.4605,23.3038,23.4605,28340.0
2018-07-16 11:00:00,25.45,25.55,25.44,25.49,17161.0,23.4512,23.5434,23.442,23.4881,17161.0
2018-07-16 11:05:00,25.52,25.63,25.5,25.55,16600.0,23.5157,23.6171,23.4973,23.5434,16600.0
2018-07-16 11:10:00,25.54,25.63,25.53,25.6,9000.0,23.5342,23.6171,23.525,23.5895,9000.0
2018-07-16 11:15:00,25.59,25.65,25.55,25.55,7520.0,23.5803,23.6355,23.5434,23.5434,7520.0
2018-07-16 11:20:00,25.55,25.55,25.51,25.54,6220.0,23.5434,23.5434,23.5065,23.5342,6220.0
2018-07-16 11:25:00,25.53,25.62,25.53,25.56,6304.0,23.525,23.6079,23.525,23.5526,6304.0
2018-07-16 11:30:00,25.56,25.56,25.46,25.48,16699.0,23.5526,23.5526,23.4605,23.4789,16699.0
2018-07-16 11:35:00,25.5,25.55,25.49,25.51,4367.0,23.4973,23.5434,23.4881,23.5065,4367.0
2018-07-16 11:40:00,25.5,25.55,25.49,25.51,8251.0,23.4973,23.5434,23.4881,23.5065,8251.0
2018-07-16 11:45:00,25.51,25.51,25.36,25.39,8000.0,23.5065,23.5065,23.3683,23.396,8000.0
2018-07-16 11:50:00,25.39,25.43,25.36,25.37,12176.0,23.396,23.4328,23.3683,23.3775,12176.0
2018-07-16 11:55:00,25.38,25.39,25.34,25.37,6303.0,23.3867,23.396,23.3499,23.3775,6303.0
2018-07-16 12:00:00,25.37,25.37,25.33,25.35,4100.0,23.3775,23.3775,23.3407,23.3591,4100.0
2018-07-16 12:05:00,25.36,25.43,25.36,25.43,4700.0,23.3683,23.4328,23.3683,23.4328,4700.0
2018-07-16 12:10:00,25.44,25.46,25.41,25.42,11713.0,23.442,23.4605,23.4144,23.4236,11713.0
2018-07-16 12:15:00,25.42,25.46,25.42,25.42,5584.0,23.4236,23.4605,23.4236,23.4236,5584.0
2018-07-16 12:20:00,25.42,25.43,25.38,25.42,14642.0,23.4236,23.4328,23.3867,23.4236,14642.0
2018-07-16 12:25:00,25.41,25.42,25.39,25.39,7378.0,23.4144,23.4236,23.396,23.396,7378.0
2018-07-16 12:30:00,25.4,25.4,25.29,25.32,12950.0,23.4052,23.4052,23.3038,23.3315,12950.0
2018-07-16 12:35:00,25.32,25.32,25.25,25.25,3799.0,23.3315,23.3315,23.267,23.267,3799.0
2018-07-16 12:40:00,25.26,25.28,25.22,25.25,13255.0,23.2762,23.2946,23.2393,23.267,13255.0
2018-07-16 12:45:00,25.26,25.26,25.23,25.24,3808.0,23.2762,23.2762,23.2485,23.2577,3808.0
2018-07-16 12:50:00,25.25,25.31,25.25,25.28,6130.0,23.267,23.3222,23.267,23.2946,6130.0
2018-07-16 12:55:00,25.27,25.29,25.26,25.27,4800.0,23.2854,23.3038,23.2762,23.2854,4800.0
2018-07-16 13:00:00,25.28,25.34,25.28,25.34,4514.0,23.2946,23.3499,23.2946,23.3499,4514.0
2018-07-16 13:05:00,25.34,25.34,25.3,25.32,7480.0,23.3499,23.3499,23.313,23.3315,7480.0
2018-07-16 13:10:00,25.31,25.33,25.3,25.3,2700.0,23.3222,23.3407,23.313,23.313,2700.0
2018-07-16 13:15:00,25.3,25.36,25.29,25.35,5500.0,23.313,23.3683,23.3038,23.3591,5500.0
2018-07-16 13:20:00,25.37,25.37,25.31,25.34,9797.0,23.3775,23.3775,23.3222,23.3499,9797.0
2018-07-16 13:25:00,25.35,25.35,25.28,25.29,9792.0,23.3591,23.3591,23.2946,23.3038,9792.0
2018-07-16 13:30:00,25.3,25.38,25.3,25.37,7370.0,23.313,23.3867,23.313,23.3775,7370.0
2018-07-16 13:35:00,25.38,25.44,25.38,25.44,7509.0,23.3867,23.442,23.3867,23.442,7509.0
2018-07-16 13:40:00,25.44,25.45,25.41,25.41,2523.0,23.442,23.4512,23.4144,23.4144,2523.0
2018-07-16 13:45:00,25.41,25.45,25.41,25.45,2912.0,23.4144,23.4512,23.4144,23.4512,2912.0
2018-07-16 13:50:00,25.44,25.44,25.39,25.39,7240.0,23.442,23.442,23.396,23.396,7240.0
2018-07-16 13:55:00,25.4,25.41,25.39,25.41,4709.0,23.4052,23.4144,23.396,23.4144,4709.0
2018-07-16 14:00:00,25.42,25.42,25.37,25.37,10007.0,23.4236,23.4236,23.3775,23.3775,10007.0
2018-07-16 14:05:00,25.38,25.41,25.37,25.4,5510.0,23.3867,23.4144,23.3775,23.4052,5510.0
2018-07-16 14:10:00,25.4,25.44,25.38,25.44,6558.0,23.4052,23.442,23.3867,23.442,6558.0
2018-07-16 14:15:00,25.44,25.56,25.44,25.56,23376.0,23.442,23.5526,23.442,23.5526,23376.0
2018-07-16 14:20:00,25.56,25.62,25.55,25.55,27289.0,23.5526,23.6079,23.5434,23.5434,27289.0
2018-07-16 14:25:00,25.55,25.6,25.54,25.59,8610.0,23.5434,23.5895,23.5342,23.5803,8610.0
2018-07-16 14:30:00,25.59,25.6,25.57,25.6,3736.0,23.5803,23.5895,23.5618,23.5895,3736.0
2018-07-16 14:35:00,25.6,25.64,25.58,25.58,11340.0,23.5895,23.6263,23.571,23.571,11340.0
2018-07-16 14:40:00,25.59,25.59,25.52,25.53,13197.0,23.5803,23.5803,23.5157,23.525,13197.0
2018-07-16 14:45:00,25.53,25.55,25.5,25.55,19667.0,23.525,23.5434,23.4973,23.5434,19667.0
2018-07-16 14:50:00,25.54,25.55,25.5,25.52,9977.0,23.5342,23.5434,23.4973,23.5157,9977.0
2018-07-16 14:55:00,25.51,25.51,25.49,25.51,17600.0,23.5065,23.5065,23.4881,23.5065,17600.0
2018-07-16 15:00:00,25.51,25.55,25.51,25.55,4400.0,23.5065,23.5434,23.5065,23.5434,4400.0
2018-07-16 15:05:00,25.55,25.6,25.51,25.51,60740.0,23.5434,23.5895,23.5065,23.5065,60740.0
2018-07-16 15:10:00,25.51,25.51,25.48,25.5,8318.0,23.5065,23.5065,23.4789,23.4973,8318.0
2018-07-16 15:15:00,25.5,25.56,25.5,25.56,8110.0,23.4973,23.5526,23.4973,23.5526,8110.0
2018-07-16 15:20:00,25.56,25.57,25.54,25.54,9482.0,23.5526,23.5618,23.5342,23.5342,9482.0
2018-07-16 15:25:00,25.55,25.56,25.52,25.54,7100.0,23.5434,23.5526,23.5157,23.5342,7100.0
2018-07-16 15:30:00,25.54,25.61,25.53,25.6,25197.0,23.5342,23.5987,23.525,23.5895,25197.0
2018-07-16 15:35:00,25.59,25.6,25.56,25.58,19497.0,23.5803,23.5895,23.5526,23.571,19497.0
2018-07-16 15:40:00,25.58,25.65,25.58,25.65,21226.0,23.571,23.6355,23.571,23.6355,21226.0
2018-07-16 15:45:00,25.65,25.66,25.61,25.62,22524.0,23.6355,23.6448,23.5987,23.6079,22524.0
2018-07-16 15:50:00,25.61,25.63,25.56,25.58,42743.0,23.5987,23.6171,23.5526,23.571,42743.0
2018-07-16 15:55:00,25.58,25.61,25.57,25.57,84406.0,23.571,23.5987,23.5618,23.5618,84406.0
2018-07-17 09:30:00,25.57,25.9,25.55,25.77,26462.0,23.5618,23.8659,23.5434,23.7461,26462.0
2018-07-17 09:35:00,25.76,25.9,25.73,25.77,25992.0,23.7369,23.8659,23.7093,23.7461,25992.0
2018-07-17 09:40:00,25.79,26.0,25.79,25.96,19927.0,23.7645,23.9581,23.7645,23.9212,19927.0
2018-07-17 09:45:00,25.96,26.1,25.9,26.05,15028.0,23.9212,24.0502,23.8659,24.0041,15028.0
2018-07-17 09:50:00,26.05,26.08,25.9,25.94,13811.0,24.0041,24.0318,23.8659,23.9028,13811.0
2018-07-17 09:55:00,25.94,25.97,25.87,25.89,22748.0,23.9028,23.9304,23.8383,23.8567,22748.0
2018-07-17 10:00:00,25.9,25.96,25.86,25.89,15160.0,23.8659,23.9212,23.829,23.8567,15160.0
2018-07-17 10:05:00,25.9,25.95,25.89,25.93,9785.0,23.8659,23.912,23.8567,23.8935,9785.0
2018-07-17 10:10:00,25.92,26.01,25.89,26.01,18018.0,23.8843,23.9673,23.8567,23.9673,18018.0
2018-07-17 10:15:00,26.02,26.14,26.02,26.14,17887.0,23.9765,24.0871,23.9765,24.0871,17887.0
2018-07-17 10:20:00,26.12,26.13,26.06,26.09,8139.0,24.0686,24.0778,24.0133,24.041,8139.0
2018-07-17 10:25:00,26.06,26.17,25.98,26.16,29002.0,24.0133,24.1147,23.9396,24.1055,29002.0
2018-07-17 10:30:00,26.17,26.18,26.08,26.1,7297.0,24.1147,24.1239,24.0318,24.0502,7297.0
2018-07-17 10:35:00,26.08,26.08,25.95,26.03,10806.0,24.0318,24.0318,23.912,23.9857,10806.0
2018-07-17 10:40:00,26.05,26.12,26.02,26.08,9001.0,24.0041,24.0686,23.9765,24.0318,9001.0
2018-07-17 10:45:00,26.09,26.09,26.04,26.07,5370.0,24.041,24.041,23.9949,24.0226,5370.0
2018-07-17 10:50:00,26.07,26.07,26.01,26.04,5200.0,24.0226,24.0226,23.9673,23.9949,5200.0
2018-07-17 10:55:00,26.05,26.06,25.99,26.0,5743.0,24.0041,24.0133,23.9488,23.9581,5743.0
2018-07-17 11:00:00,26.0,26.08,25.99,26.08,10545.0,23.9581,24.0318,23.9488,24.0318,10545.0
2018-07-17 11:05:00,26.09,26.24,26.09,26.22,29970.0,24.041,24.1792,24.041,24.1608,29970.0
2018-07-17 11:10:00,26.22,26.26,26.16,26.16,43697.0,24.1608,24.1976,24.1055,24.1055,43697.0
2018-07-17 11:15:00,26.15,26.17,26.09,26.12,7901.0,24.0963,24.1147,24.041,24.0686,7901.0
2018-07-17 11:20:00,26.1,26.15,26.08,26.13,12862.0,24.0502,24.0963,24.0318,24.0778,12862.0
2018-07-17 11:25:00,26.13,26.22,26.12,26.21,17689.0,24.0778,24.1608,24.0686,24.1516,17689.0
2018-07-17 11:30:00,26.21,26.29,26.21,26.28,13448.0,24.1516,24.2253,24.1516,24.2161,13448.0
2018-07-17 11:35:00,26.27,26.27,26.2,26.22,9458.0,24.2068,24.2068,24.1423,24.1608,9458.0
2018-07-17 11:40:00,26.23,26.29,26.21,26.29,5920.0,24.17,24.2253,24.1516,24.2253,5920.0
2018-07-17 11:45:00,26.27,26.41,26.27,26.41,11350.0,24.2068,24.3359,24.2068,24.3359,11350.0
2018-07-17 11:50:00,26.4,26.41,26.33,26.35,9230.0,24.3266,24.3359,24.2621,24.2806,9230.0
2018-07-17 11:55:00,26.35,26.36,26.31,26.31,5597.0,24.2806,24.2898,24.2437,24.2437,5597.0
2018-07-17 12:00:00,26.31,26.38,26.26,26.27,17692.0,24.2437,24.3082,24.1976,24.2068,17692.0
2018-07-17 12:05:00,26.27,26.27,26.22,26.23,5580.0,24.2068,24.2068,24.1608,24.17,5580.0
2018-07-17 12:10:00,26.23,26.24,26.16,26.24,22524.0,24.17,24.1792,24.1055,24.1792,22524.0
2018-07-17 12:15:00,26.25,26.36,26.25,26.31,26444.0,24.1884,24.2898,24.1884,24.2437,26444.0
2018-07-17 12:20:00,26.31,26.33,26.25,26.29,24580.0,24.2437,24.2621,24.1884,24.2253,24580.0
2018-07-17 12:25:00,26.29,26.43,26.28,26.3,41447.0,24.2253,24.3543,24.2161,24.2345,41447.0
2018-07-17 12:30:00,26.29,26.35,26.25,26.29,9650.0,24.2253,24.2806,24.1884,24.2253,9650.0
2018-07-17 12:35:00,26.29,26.34,26.28,26.29,13716.0,24.2253,24.2713,24.2161,24.2253,13716.0
2018-07-17 12:40:00,26.3,26.31,26.28,26.28,8600.0,24.2345,24.2437,24.2161,24.2161,8600.0
2018-07-17 12:45:00,26.29,26.29,26.25,26.25,6090.0,24.2253,24.2253,24.1884,24.1884,6090.0
2018-07-17 12:50:00,26.25,26.3,26.25,26.29,5332.0,24.1884,24.2345,24.1884,24.2253,5332.0
2018-07-17 12:55:00,26.29,26.34,26.28,26.29,6882.0,24.2253,24.2713,24.2161,24.2253,6882.0
2018-07-17 13:00:00,26.27,26.28,26.25,26.26,5100.0,24.2068,24.2161,24.1884,24.1976,5100.0
2018-07-17 13:05:00,26.26,26.34,26.26,26.31,9750.0,24.1976,24.2713,24.1976,24.2437,9750.0
2018-07-17 13:10:00,26.31,26.37,26.3,26.36,4991.0,24.2437,24.299,24.2345,24.2898,4991.0
2018-07-17 13:15:00,26.35,26.35,26.31,26.33,5290.0,24.2806,24.2806,24.2437,24.2621,5290.0
2018-07-17 13:20:00,26.34,26.39,26.33,26.37,9045.0,24.2713,24.3174,24.2621,24.299,9045.0
2018-07-17 13:25:00,26.37,26.45,26.36,26.41,15427.0,24.299,24.3727,24.2898,24.3359,15427.0
2018-07-17 13:30:00,26.4,26.43,26.4,26.41,3100.0,24.3266,24.3543,24.3266,24.3359,3100.0
2018-07-17 13:35:00,26.39,26.39,26.33,26.37,56754.0,24.3174,24.3174,24.2621,24.299,56754.0
2018-07-17 13:40:00,26.37,26.38,26.33,26.33,5046.0,24.299,24.3082,24.2621,24.2621,5046.0
2018-07-17 13:45:00,26.32,26.33,26.28,26.3,7586.0,24.2529,24.2621,24.2161,24.2345,7586.0
2018-07-17 13:50:00,26.29,26.29,26.2,26.23,26155.0,24.2253,24.2253,24.1423,24.17,26155.0
2018-07-17 13:55:00,26.22,26.27,26.2,26.27,10457.0,24.1608,24.2068,24.1423,24.2068,10457.0
2018-07-17 14:00:00,26.27,26.27,26.22,26.27,9940.0,24.2068,24.2068,24.1608,24.2068,9940.0
2018-07-17 14:05:00,26.27,26.3,26.26,26.26,10419.0,24.2068,24.2345,24.1976,24.1976,10419.0
2018-07-17 14:10:00,26.25,26.28,26.24,26.28,5437.0,24.1884,24.2161,24.1792,24.2161,5437.0
2018-07-17 14:15:00,26.27,26.3,26.27,26.29,8007.0,24.2068,24.2345,24.2068,24.2253,8007.0
2018-07-17 14:20:00,26.28,26.33,26.28,26.31,12334.0,24.2161,24.2621,24.2161,24.2437,12334.0
2018-07-17 14:25:00,26.31,26.32,26.28,26.31,8383.0,24.2437,24.2529,24.2161,24.2437,8383.0
2018-07-17 14:30:00,26.31,26.31,26.24,26.27,20438.0,24.2437,24.2437,24.1792,24.2068,20438.0
2018-07-17 14:35:00,26.27,26.31,26.27,26.3,14726.0,24.2068,24.2437,24.2068,24.2345,14726.0
2018-07-17 14:40:00,26.29,26.32,26.28,26.29,7424.0,24.2253,24.2529,24.2161,24.2253,7424.0
2018-07-17 14:45:00,26.3,26.31,26.29,26.3,8003.0,24.2345,24.2437,24.2253,24.2345,8003.0
2018-07-17 14:50:00,26.3,26.33,26.29,26.32,8861.0,24.2345,24.2621,24.2253,24.2529,8861.0
2018-07-17 14:55:00,26.32,26.32,26.3,26.31,10393.0,24.2529,24.2529,24.2345,24.2437,10393.0
2018-07-17 15:00:00,26.31,26.32,26.29,26.29,7553.0,24.2437,24.2529,24.2253,24.2253,7553.0
2018-07-17 15:05:00,26.3,26.34,26.3,26.32,24590.0,24.2345,24.2713,24.2345,24.2529,24590.0
2018-07-17 15:10:00,26.32,26.35,26.32,26.35,9122.0,24.2529,24.2806,24.2529,24.2806,9122.0
2018-07-17 15:15:00,26.35,26.37,26.34,26.36,6840.0,24.2806,24.299,24.2713,24.2898,6840.0
2018-07-17 15:20:00,26.36,26.39,26.36,26.37,17622.0,24.2898,24.3174,24.2898,24.299,17622.0
2018-07-17 15:25:00,26.37,26.37,26.33,26.33,10795.0,24.299,24.299,24.2621,24.2621,10795.0
2018-07-17 15:30:00,26.33,26.34,26.31,26.33,17959.0,24.2621,24.2713,24.2437,24.2621,17959.0
2018-07-17 15:35:00,26.32,26.36,26.32,26.34,14477.0,24.2529,24.2898,24.2529,24.2713,14477.0
2018-07-17 15:40:00,26.35,26.39,26.34,26.39,20534.0,24.2806,24.3174,24.2713,24.3174,20534.0
2018-07-17 15:45:00,26.39,26.39,26.34,26.37,28055.0,24.3174,24.3174,24.2713,24.299,28055.0
2018-07-17 15:50:00,26.37,26.38,26.34,26.37,28802.0,24.299,24.3082,24.2713,24.299,28802.0
2018-07-17 15:55:00,26.37,26.37,26.34,26.36,93668.0,24.299,24.299,24.2713,24.2898,93668.0
2018-07-18 09:30:00,26.35,26.57,26.17,26.48,14783.0,24.2806,24.4833,24.1147,24.4004,14783.0
2018-07-18 09:35:00,26.46,26.51,26.28,26.32,4945.0,24.3819,24.428,24.2161,24.2529,4945.0
2018-07-18 09:40:00,26.3,26.3,26.22,26.24,7500.0,24.2345,24.2345,24.1608,24.1792,7500.0
2018-07-18 09:45:00,26.24,26.33,26.22,26.29,7330.0,24.1792,24.2621,24.1608,24.2253,7330.0
2018-07-18 09:50:00,26.29,26.29,26.21,26.21,5300.0,24.2253,24.2253,24.1516,24.1516,5300.0
2018-07-18 09:55:00,26.16,26.18,26.12,26.18,12525.0,24.1055,24.1239,24.0686,24.1239,12525.0
2018-07-18 10:00:00,26.21,26.31,26.2,26.3,7660.0,24.1516,24.2437,24.1423,24.2345,7660.0
2018-07-18 10:05:00,26.28,26.46,26.27,26.43,9977.0,24.2161,24.3819,24.2068,24.3543,9977.0
2018-07-18 10:10:00,26.45,26.55,26.44,26.53,10136.0,24.3727,24.4649,24.3635,24.4464,10136.0
2018-07-18 10:15:00,26.53,26.63,26.5,26.63,12797.0,24.4464,24.5386,24.4188,24.5386,12797.0
2018-07-18 10:20:00,26.63,26.69,26.54,26.55,12491.0,24.5386,24.5939,24.4556,24.4649,12491.0
2018-07-18 10:25:00,26.55,26.64,26.5,26.64,12965.0,24.4649,24.5478,24.4188,24.5478,12965.0
2018-07-18 10:30:00,26.64,26.65,26.46,26.47,7416.0,24.5478,24.557,24.3819,24.3911,7416.0
2018-07-18 10:35:00,26.47,26.47,26.41,26.44,10211.0,24.3911,24.3911,24.3359,24.3635,10211.0
2018-07-18 10:40:00,26.44,26.49,26.43,26.43,10248.0,24.3635,24.4096,24.3543,24.3543,10248.0
2018-07-18 10:45:00,26.43,26.43,26.34,26.36,11720.0,24.3543,24.3543,24.2713,24.2898,11720.0
2018-07-18 10:50:00,26.33,26.35,26.31,26.35,7600.0,24.2621,24.2806,24.2437,24.2806,7600.0
2018-07-18 10:55:00,26.36,26.45,26.36,26.41,11139.0,24.2898,24.3727,24.2898,24.3359,11139.0
2018-07-18 11:00:00,26.41,26.43,26.37,26.4,11200.0,24.3359,24.3543,24.299,24.3266,11200.0
2018-07-18 11:05:00,26.4,26.52,26.4,26.52,9112.0,24.3266,24.4372,24.3266,24.4372,9112.0
2018-07-18 11:10:00,26.53,26.55,26.51,26.53,10733.0,24.4464,24.4649,24.428,24.4464,10733.0
2018-07-18 11:15:00,26.52,26.56,26.5,26.5,7118.0,24.4372,24.4741,24.4188,24.4188,7118.0
2018-07-18 11:20:00,26.51,26.53,26.5,26.53,6578.0,24.428,24.4464,24.4188,24.4464,6578.0
2018-07-18 11:25:00,26.52,26.53,26.4,26.42,24101.0,24.4372,24.4464,24.3266,24.3451,24101.0
2018-07-18 11:30:00,26.44,26.53,26.44,26.53,9137.0,24.3635,24.4464,24.3635,24.4464,9137.0
2018-07-18 11:35:00,26.53,26.61,26.52,26.56,23883.0,24.4464,24.5201,24.4372,24.4741,23883.0
2018-07-18 11:40:00,26.55,26.55,26.49,26.49,4843.0,24.4649,24.4649,24.4096,24.4096,4843.0
2018-07-18 11:45:00,26.5,26.54,26.49,26.52,13778.0,24.4188,24.4556,24.4096,24.4372,13778.0
2018-07-18 11:50:00,26.51,26.53,26.47,26.51,21387.0,24.428,24.4464,24.3911,24.428,21387.0
2018-07-18 11:55:00,26.5,26.55,26.5,26.53,4578.0,24.4188,24.4649,24.4188,24.4464,4578.0
2018-07-18 12:00:00,26.54,26.54,26.45,26.46,4650.0,24.4556,24.4556,24.3727,24.3819,4650.0
2018-07-18 12:05:00,26.47,26.51,26.45,26.51,7208.0,24.3911,24.428,24.3727,24.428,7208.0
2018-07-18 12:10:00,26.5,26.5,26.41,26.44,10350.0,24.4188,24.4188,24.3359,24.3635,10350.0
2018-07-18 12:15:00,26.44,26.45,26.4,26.41,4601.0,24.3635,24.3727,24.3266,24.3359,4601.0
2018-07-18 12:20:00,26.41,26.44,26.41,26.41,4211.0,24.3359,24.3635,24.3359,24.3359,4211.0
2018-07-18 12:25:00,26.41,26.42,26.36,26.36,7793.0,24.3359,24.3451,24.2898,24.2898,7793.0
2018-07-18 12:30:00,26.37,26.38,26.35,26.35,3192.0,24.299,24.3082,24.2806,24.2806,3192.0
2018-07-18 12:35:00,26.35,26.38,26.3,26.38,15000.0,24.2806,24.3082,24.2345,24.3082,15000.0
2018-07-18 12:40:00,26.38,26.41,26.37,26.41,5458.0,24.3082,24.3359,24.299,24.3359,5458.0
2018-07-18 12:45:00,26.41,26.43,26.35,26.36,23736.0,24.3359,24.3543,24.2806,24.2898,23736.0
2018-07-18 12:50:00,26.35,26.35,26.33,26.34,3740.0,24.2806,24.2806,24.2621,24.2713,3740.0
2018-07-18 12:55:00,26.33,26.34,26.29,26.33,7030.0,24.2621,24.2713,24.2253,24.2621,7030.0
2018-07-18 13:00:00,26.35,26.38,26.34,26.35,3839.0,24.2806,24.3082,24.2713,24.2806,3839.0
2018-07-18 13:05:00,26.34,26.35,26.31,26.32,6300.0,24.2713,24.2806,24.2437,24.2529,6300.0
2018-07-18 13:10:00,26.32,26.36,26.32,26.36,4500.0,24.2529,24.2898,24.2529,24.2898,4500.0
2018-07-18 13:15:00,26.37,26.39,26.35,26.39,7475.0,24.299,24.3174,24.2806,24.3174,7475.0
2018-07-18 13:20:00,26.4,26.43,26.4,26.4,5200.0,24.3266,24.3543,24.3266,24.3266,5200.0
2018-07-18 13:25:00,26.42,26.45,26.41,26.45,3300.0,24.3451,24.3727,24.3359,24.3727,3300.0
2018-07-18 13:30:00,26.45,26.45,26.39,26.41,6812.0,24.3727,24.3727,24.3174,24.3359,6812.0
2018-07-18 13:35:00,26.41,26.42,26.37,26.37,4167.0,24.3359,24.3451,24.299,24.299,4167.0
2018-07-18 13:40:00,26.37,26.4,26.37,26.38,3300.0,24.299,24.3266,24.299,24.3082,3300.0
2018-07-18 13:45:00,26.37,26.37,26.35,26.35,5862.0,24.299,24.299,24.2806,24.2806,5862.0
2018-07-18 13:50:00,26.35,26.4,26.32,26.39,9325.0,24.2806,24.3266,24.2529,24.3174,9325.0
2018-07-18 13:55:00,26.39,26.43,26.39,26.42,3900.0,24.3174,24.3543,24.3174,24.3451,3900.0
2018-07-18 14:00:00,26.41,26.43,26.4,26.41,7000.0,24.3359,24.3543,24.3266,24.3359,7000.0
2018-07-18 14:05:00,26.41,26.44,26.4,26.42,7523.0,24.3359,24.3635,24.3266,24.3451,7523.0
2018-07-18 14:10:00,26.42,26.43,26.4,26.42,7762.0,24.3451,24.3543,24.3266,24.3451,7762.0
2018-07-18 14:15:00,26.42,26.45,26.4,26.45,8987.0,24.3451,24.3727,24.3266,24.3727,8987.0
2018-07-18 14:20:00,26.46,26.47,26.45,26.47,5274.0,24.3819,24.3911,24.3727,24.3911,5274.0
2018-07-18 14:25:00,26.47,26.5,26.47,26.49,5718.0,24.3911,24.4188,24.3911,24.4096,5718.0
2018-07-18 14:30:00,26.49,26.54,26.48,26.53,4728.0,24.4096,24.4556,24.4004,24.4464,4728.0
2018-07-18 14:35:00,26.52,26.54,26.52,26.54,3649.0,24.4372,24.4556,24.4372,24.4556,3649.0
2018-07-18 14:40:00,26.53,26.54,26.5,26.53,8280.0,24.4464,24.4556,24.4188,24.4464,8280.0
2018-07-18 14:45:00,26.54,26.58,26.53,26.58,5051.0,24.4556,24.4925,24.4464,24.4925,5051.0
2018-07-18 14:50:00,26.59,26.61,26.57,26.58,8544.0,24.5017,24.5201,24.4833,24.4925,8544.0
2018-07-18 14:55:00,26.57,26.58,26.56,26.57,7902.0,24.4833,24.4925,24.4741,24.4833,7902.0
2018-07-18 15:00:00,26.58,26.58,26.55,26.57,6050.0,24.4925,24.4925,24.4649,24.4833,6050.0
2018-07-18 15:05:00,26.58,26.63,26.58,26.61,10161.0,24.4925,24.5386,24.4925,24.5201,10161.0
2018-07-18 15:10:00,26.61,26.67,26.61,26.66,12253.0,24.5201,24.5754,24.5201,24.5662,12253.0
2018-07-18 15:15:00,26.66,26.7,26.65,26.67,27591.0,24.5662,24.6031,24.557,24.5754,27591.0
2018-07-18 15:20:00,26.67,26.69,26.63,26.69,20958.0,24.5754,24.5939,24.5386,24.5939,20958.0
2018-07-18 15:25:00,26.7,26.71,26.66,26.66,8074.0,24.6031,24.6123,24.5662,24.5662,8074.0
2018-07-18 15:30:00,26.66,26.69,26.64,26.64,12950.0,24.5662,24.5939,24.5478,24.5478,12950.0
2018-07-18 15:35:00,26.64,26.67,26.64,26.64,11551.0,24.5478,24.5754,24.5478,24.5478,11551.0
2018-07-18 15:40:00,26.64,26.65,26.61,26.61,21064.0,24.5478,24.557,24.5201,24.5201,21064.0
2018-07-18 15:45:00,26.61,26.64,26.59,26.62,31882.0,24.5201,24.5478,24.5017,24.5294,31882.0
2018-07-18 15:50:00,26.62,26.65,26.62,26.63,28858.0,24.5294,24.557,24.5294,24.5386,28858.0
2018-07-18 15:55:00,26.64,26.65,26.58,26.61,140131.0,24.5478,24.557,24.4925,24.5201,140131.0
2018-07-19 09:30:00,26.56,26.57,26.41,26.42,16922.0,24.4741,24.4833,24.3359,24.3451,16922.0
2018-07-19 09:35:00,26.39,26.41,26.27,26.36,18641.0,24.3174,24.3359,24.2068,24.2898,18641.0
2018-07-19 09:40:00,26.32,26.47,26.31,26.45,14411.0,24.2529,24.3911,24.2437,24.3727,14411.0
2018-07-19 09:45:00,26.45,26.47,26.31,26.31,29344.0,24.3727,24.3911,24.2437,24.2437,29344.0
2018-07-19 09:50:00,26.29,26.34,26.18,26.26,17462.0,24.2253,24.2713,24.1239,24.1976,17462.0
2018-07-19 09:55:00,26.26,26.36,26.23,26.36,12949.0,24.1976,24.2898,24.17,24.2898,12949.0
2018-07-19 10:00:00,26.36,26.48,26.36,26.47,12812.0,24.2898,24.4004,24.2898,24.3911,12812.0
2018-07-19 10:05:00,26.45,26.6,26.44,26.6,18703.0,24.3727,24.5109,24.3635,24.5109,18703.0
2018-07-19 10:10:00,26.64,26.68,26.61,26.64,16311.0,24.5478,24.5846,24.5201,24.5478,16311.0
2018-07-19 10:15:00,26.63,26.63,26.54,26.56,16879.0,24.5386,24.5386,24.4556,24.4741,16879.0
2018-07-19 10:20:00,26.56,26.56,26.47,26.54,18750.0,24.4741,24.4741,24.3911,24.4556,18750.0
2018-07-19 10:25:00,26.52,26.58,26.5,26.53,11866.0,24.4372,24.4925,24.4188,24.4464,11866.0
2018-07-19 10:30:00,26.53,26.58,26.5,26.51,13806.0,24.4464,24.4925,24.4188,24.428,13806.0
2018-07-19 10:35:00,26.49,26.54,26.48,26.53,12572.0,24.4096,24.4556,24.4004,24.4464,12572.0
2018-07-19 10:40:00,26.55,26.56,26.46,26.48,12365.0,24.4649,24.4741,24.3819,24.4004,12365.0
2018-07-19 10:45:00,26.49,26.51,26.45,26.45,7906.0,24.4096,24.428,24.3727,24.3727,7906.0
2018-07-19 10:50:00,26.45,26.47,26.41,26.47,13009.0,24.3727,24.3911,24.3359,24.3911,13009.0
2018-07-19 10:55:00,26.48,26.51,26.48,26.5,6000.0,24.4004,24.428,24.4004,24.4188,6000.0
2018-07-19 11:00:00,26.49,26.56,26.49,26.55,12250.0,24.4096,24.4741,24.4096,24.4649,12250.0
2018-07-19 11:05:00,26.54,26.67,26.54,26.67,20847.0,24.4556,24.5754,24.4556,24.5754,20847.0
2018-07-19 11:10:00,26.67,26.67,26.58,26.6,14810.0,24.5754,24.5754,24.4925,24.5109,14810.0
2018-07-19 11:15:00,26.59,26.63,26.56,26.63,9818.0,24.5017,24.5386,24.4741,24.5386,9818.0
2018-07-19 11:20:00,26.62,26.94,26.62,26.84,65948.0,24.5294,24.8242,24.5294,24.7321,65948.0
2018-07-19 11:25:00,26.85,26.97,26.79,26.82,24250.0,24.7413,24.8519,24.686,24.7137,24250.0
2018-07-19 11:30:00,26.82,26.85,26.71,26.75,17481.0,24.7137,24.7413,24.6123,24.6491,17481.0
2018-07-19 11:35:00,26.73,26.78,26.66,26.73,23999.0,24.6307,24.6768,24.5662,24.6307,23999.0
2018-07-19 11:40:00,26.72,26.74,26.67,26.69,11170.0,24.6215,24.6399,24.5754,24.5939,11170.0
2018-07-19 11:45:00,26.68,26.78,26.66,26.74,10376.0,24.5846,24.6768,24.5662,24.6399,10376.0
2018-07-19 11:50:00,26.74,26.78,26.72,26.72,8791.0,24.6399,24.6768,24.6215,24.6215,8791.0
2018-07-19 11:55:00,26.72,26.76,26.67,26.75,10236.0,24.6215,24.6584,24.5754,24.6491,10236.0
2018-07-19 12:00:00,26.76,26.77,26.72,26.77,4600.0,24.6584,24.6676,24.6215,24.6676,4600.0
2018-07-19 12:05:00,26.75,26.76,26.73,26.74,7026.0,24.6491,24.6584,24.6307,24.6399,7026.0
2018-07-19 12:10:00,26.75,26.76,26.72,26.72,6600.0,24.6491,24.6584,24.6215,24.6215,6600.0
2018-07-19 12:15:00,26.73,26.77,26.71,26.74,8594.0,24.6307,24.6676,24.6123,24.6399,8594.0
2018-07-19 12:20:00,26.75,26.78,26.73,26.73,8823.0,24.6491,24.6768,24.6307,24.6307,8823.0
2018-07-19 12:25:00,26.73,26.77,26.73,26.77,5330.0,24.6307,24.6676,24.6307,24.6676,5330.0
2018-07-19 12:30:00,26.78,26.83,26.77,26.82,7488.0,24.6768,24.7229,24.6676,24.7137,7488.0
2018-07-19 12:35:00,26.82,26.84,26.79,26.83,10710.0,24.7137,24.7321,24.686,24.7229,10710.0
2018-07-19 12:40:00,26.84,26.86,26.83,26.83,6840.0,24.7321,24.7505,24.7229,24.7229,6840.0
2018-07-19 12:45:00,26.82,26.82,26.78,26.8,7400.0,24.7137,24.7137,24.6768,24.6952,7400.0
2018-07-19 12:50:00,26.78,26.79,26.75,26.79,8400.0,24.6768,24.686,24.6491,24.686,8400.0
2018-07-19 12:55:00,26.8,26.8,26.77,26.78,5379.0,24.6952,24.6952,24.6676,24.6768,5379.0
2018-07-19 13:00:00,26.78,26.81,26.77,26.81,15517.0,24.6768,24.7044,24.6676,24.7044,15517.0
2018-07-19 13:05:00,26.8,26.88,26.79,26.82,9143.0,24.6952,24.7689,24.686,24.7137,9143.0
2018-07-19 13:10:00,26.79,26.82,26.76,26.76,8261.0,24.686,24.7137,24.6584,24.6584,8261.0
2018-07-19 13:15:00,26.78,26.83,26.77,26.82,9417.0,24.6768,24.7229,24.6676,24.7137,9417.0
2018-07-19 13:20:00,26.83,26.83,26.8,26.82,2429.0,24.7229,24.7229,24.6952,24.7137,2429.0
2018-07-19 13:25:00,26.82,26.83,26.79,26.83,9073.0,24.7137,24.7229,24.686,24.7229,9073.0
2018-07-19 13:30:00,26.82,26.83,26.8,26.83,6900.0,24.7137,24.7229,24.6952,24.7229,6900.0
2018-07-19 13:35:00,26.84,26.9,26.84,26.87,7500.0,24.7321,24.7874,24.7321,24.7597,7500.0
2018-07-19 13:40:00,26.87,26.88,26.84,26.84,5243.0,24.7597,24.7689,24.7321,24.7321,5243.0
2018-07-19 13:45:00,26.84,26.86,26.84,26.85,9400.0,24.7321,24.7505,24.7321,24.7413,9400.0
2018-07-19 13:50:00,26.84,26.87,26.81,26.87,12501.0,24.7321,24.7597,24.7044,24.7597,12501.0
2018-07-19 13:55:00,26.87,26.89,26.86,26.87,5622.0,24.7597,24.7782,24.7505,24.7597,5622.0
2018-07-19 14:00:00,26.87,26.92,26.85,26.89,10208.0,24.7597,24.8058,24.7413,24.7782,10208.0
2018-07-19 14:05:00,26.89,26.9,26.86,26.87,8610.0,24.7782,24.7874,24.7505,24.7597,8610.0
2018-07-19 14:10:00,26.87,26.94,26.87,26.94,7490.0,24.7597,24.8242,24.7597,24.8242,7490.0
2018-07-19 14:15:00,26.94,26.94,26.9,26.93,6987.0,24.8242,24.8242,24.7874,24.815,6987.0
2018-07-19 14:20:00,26.93,26.93,26.91,26.92,7322.0,24.815,24.815,24.7966,24.8058,7322.0
2018-07-19 14:25:00,26.93,26.93,26.87,26.89,12635.0,24.815,24.815,24.7597,24.7782,12635.0
2018-07-19 14:30:00,26.89,26.9,26.87,26.9,8875.0,24.7782,24.7874,24.7597,24.7874,8875.0
2018-07-19 14:35:00,26.9,26.91,26.88,26.91,8348.0,24.7874,24.7966,24.7689,24.7966,8348.0
2018-07-19 14:40:00,26.92,26.95,26.92,26.93,6325.0,24.8058,24.8334,24.8058,24.815,6325.0
2018-07-19 14:45:00,26.93,26.93,26.89,26.89,13015.0,24.815,24.815,24.7782,24.7782,13015.0
2018-07-19 14:50:00,26.89,26.89,26.85,26.87,14245.0,24.7782,24.7782,24.7413,24.7597,14245.0
2018-07-19 14:55:00,26.87,26.91,26.86,26.89,10743.0,24.7597,24.7966,24.7505,24.7782,10743.0
2018-07-19 15:00:00,26.9,26.91,26.84,26.84,12044.0,24.7874,24.7966,24.7321,24.7321,12044.0
2018-07-19 15:05:00,26.85,26.85,26.81,26.81,7245.0,24.7413,24.7413,24.7044,24.7044,7245.0
2018-07-19 15:10:00,26.82,26.84,26.78,26.84,16713.0,24.7137,24.7321,24.6768,24.7321,16713.0
2018-07-19 15:15:00,26.85,26.85,26.82,26.82,10111.0,24.7413,24.7413,24.7137,24.7137,10111.0
2018-07-19 15:20:00,26.82,26.91,26.81,26.9,19259.0,24.7137,24.7966,24.7044,24.7874,19259.0
2018-07-19 15:25:00,26.9,26.91,26.85,26.87,12128.0,24.7874,24.7966,24.7413,24.7597,12128.0
2018-07-19 15:30:00,26.87,26.89,26.83,26.89,21241.0,24.7597,24.7782,24.7229,24.7782,21241.0
2018-07-19 15:35:00,26.88,26.88,26.82,26.86,23519.0,24.7689,24.7689,24.7137,24.7505,23519.0
2018-07-19 15:40:00,26.86,26.9,26.84,26.86,29428.0,24.7505,24.7874,24.7321,24.7505,29428.0
2018-07-19 15:45:00,26.85,26.89,26.84,26.87,40597.0,24.7413,24.7782,24.7321,24.7597,40597.0
2018-07-19 15:50:00,26.87,26.9,26.85,26.89,49413.0,24.7597,24.7874,24.7413,24.7782,49413.0
2018-07-19 15:55:00,26.89,26.9,26.84,26.87,141877.0,24.7782,24.7874,24.7321,24.7597,141877.0
2018-07-20 09:30:00,26.91,27.04,26.83,26.87,37553.0,24.7966,24.9164,24.7229,24.7597,37553.0
2018-07-20 09:35:00,26.85,26.98,26.85,26.95,4472.0,24.7413,24.8611,24.7413,24.8334,4472.0
2018-07-20 09:40:00,26.96,27.05,26.96,27.01,5705.0,24.8427,24.9256,24.8427,24.8887,5705.0
2018-07-20 09:45:00,27.05,27.21,27.0,27.18,20829.0,24.9256,25.073,24.8795,25.0454,20829.0
2018-07-20 09:50:00,27.19,27.39,27.19,27.39,13079.0,25.0546,25.2389,25.0546,25.2389,13079.0
2018-07-20 09:55:00,27.4,27.46,27.38,27.45,26897.0,25.2481,25.3034,25.2297,25.2942,26897.0
2018-07-20 10:00:00,27.44,27.46,27.19,27.26,13964.0,25.285,25.3034,25.0546,25.1191,13964.0
2018-07-20 10:05:00,27.25,27.29,27.12,27.16,11823.0,25.1099,25.1467,24.9901,25.0269,11823.0
2018-07-20 10:10:00,27.16,27.16,27.08,27.11,9773.0,25.0269,25.0269,24.9532,24.9809,9773.0
2018-07-20 10:15:00,27.11,27.17,27.05,27.06,13653.0,24.9809,25.0362,24.9256,24.9348,13653.0
2018-07-20 10:20:00,27.02,27.04,27.0,27.02,5989.0,24.8979,24.9164,24.8795,24.8979,5989.0
2018-07-20 10:25:00,27.03,27.07,26.95,27.07,8369.0,24.9072,24.944,24.8334,24.944,8369.0
2018-07-20 10:30:00,27.07,27.1,27.02,27.1,21416.0,24.944,24.9717,24.8979,24.9717,21416.0
2018-07-20 10:35:00,27.1,27.11,27.07,27.09,10515.0,24.9717,24.9809,24.944,24.9624,10515.0
2018-07-20 10:40:00,27.08,27.09,27.01,27.01,15494.0,24.9532,24.9624,24.8887,24.8887,15494.0
2018-07-20 10:45:00,27.01,27.07,26.96,26.99,15770.0,24.8887,24.944,24.8427,24.8703,15770.0
2018-07-20 10:50:00,26.98,26.99,26.93,26.93,14133.0,24.8611,24.8703,24.815,24.815,14133.0
2018-07-20 10:55:00,26.92,26.92,26.8,26.88,23473.0,24.8058,24.8058,24.6952,24.7689,23473.0
2018-07-20 11:00:00,26.89,26.95,26.87,26.92,19987.0,24.7782,24.8334,24.7597,24.8058,19987.0
2018-07-20 11:05:00,26.93,26.96,26.92,26.95,12732.0,24.815,24.8427,24.8058,24.8334,12732.0
2018-07-20 11:10:00,26.94,26.95,26.86,26.95,19720.0,24.8242,24.8334,24.7505,24.8334,19720.0
2018-07-20 11:15:00,26.95,27.02,26.91,26.99,18684.0,24.8334,24.8979,24.7966,24.8703,18684.0
2018-07-20 11:20:00,26.98,27.03,26.97,27.01,17420.0,24.8611,24.9072,24.8519,24.8887,17420.0
2018-07-20 11:25:00,27.02,27.02,26.93,26.97,19543.0,24.8979,24.8979,24.815,24.8519,19543.0
2018-07-20 11:30:00,26.98,27.05,26.98,27.02,11185.0,24.8611,24.9256,24.8611,24.8979,11185.0
2018-07-20 11:35:00,27.01,27.05,27.0,27.04,8719.0,24.8887,24.9256,24.8795,24.9164,8719.0
2018-07-20 11:40:00,27.03,27.04,27.01,27.03,9762.0,24.9072,24.9164,24.8887,24.9072,9762.0
2018-07-20 11:45:00,27.03,27.03,26.97,27.0,17660.0,24.9072,24.9072,24.8519,24.8795,17660.0
2018-07-20 11:50:00,27.0,27.0,26.9,26.91,6650.0,24.8795,24.8795,24.7874,24.7966,6650.0
2018-07-20 11:55:00,26.9,26.97,26.89,26.91,15868.0,24.7874,24.8519,24.7782,24.7966,15868.0
2018-07-20 12:00:00,26.91,26.93,26.88,26.92,13512.0,24.7966,24.815,24.7689,24.8058,13512.0
2018-07-20 12:05:00,26.92,26.92,26.9,26.92,17013.0,24.8058,24.8058,24.7874,24.8058,17013.0
2018-07-20 12:10:00,26.92,26.93,26.89,26.91,10716.0,24.8058,24.815,24.7782,24.7966,10716.0
2018-07-20 12:15:00,26.9,26.9,26.87,26.88,3900.0,24.7874,24.7874,24.7597,24.7689,3900.0
2018-07-20 12:20:00,26.87,26.89,26.78,26.84,27806.0,24.7597,24.7782,24.6768,24.7321,27806.0
2018-07-20 12:25:00,26.84,26.86,26.82,26.83,11717.0,24.7321,24.7505,24.7137,24.7229,11717.0
2018-07-20 12:30:00,26.82,26.83,26.8,26.82,17822.0,24.7137,24.7229,24.6952,24.7137,17822.0
2018-07-20 12:35:00,26.83,26.86,26.82,26.84,16830.0,24.7229,24.7505,24.7137,24.7321,16830.0
2018-07-20 12:40:00,26.84,26.89,26.84,26.89,7919.0,24.7321,24.7782,24.7321,24.7782,7919.0
2018-07-20 12:45:00,26.9,26.92,26.8,26.8,21183.0,24.7874,24.8058,24.6952,24.6952,21183.0
2018-07-20 12:50:00,26.81,26.81,26.76,26.76,9442.0,24.7044,24.7044,24.6584,24.6584,9442.0
2018-07-20 12:55:00,26.75,26.75,26.66,26.68,16495.0,24.6491,24.6491,24.5662,24.5846,16495.0
2018-07-20 13:00:00,26.69,26.73,26.66,26.67,10314.0,24.5939,24.6307,24.5662,24.5754,10314.0
2018-07-20 13:05:00,26.66,26.66,26.59,26.59,14127.0,24.5662,24.5662,24.5017,24.5017,14127.0
2018-07-20 13:10:00,26.6,26.63,26.55,26.63,15894.0,24.5109,24.5386,24.4649,24.5386,15894.0
2018-07-20 13:15:00,26.63,26.64,26.52,26.52,13135.0,24.5386,24.5478,24.4372,24.4372,13135.0
2018-07-20 13:20:00,26.52,26.56,26.52,26.56,7187.0,24.4372,24.4741,24.4372,24.4741,7187.0
2018-07-20 13:25:00,26.56,26.56,26.5,26.53,13821.0,24.4741,24.4741,24.4188,24.4464,13821.0
2018-07-20 13:30:00,26.52,26.54,26.47,26.47,11788.0,24.4372,24.4556,24.3911,24.3911,11788.0
2018-07-20 13:35:00,26.47,26.53,26.47,26.5,12615.0,24.3911,24.4464,24.3911,24.4188,12615.0
2018-07-20 13:40:00,26.5,26.5,26.48,26.48,6600.0,24.4188,24.4188,24.4004,24.4004,6600.0
2018-07-20 13:45:00,26.48,26.5,26.47,26.49,10141.0,24.4004,24.4188,24.3911,24.4096,10141.0
2018-07-20 13:50:00,26.49,26.5,26.46,26.47,9000.0,24.4096,24.4188,24.3819,24.3911,9000.0
2018-07-20 13:55:00,26.47,26.48,26.42,26.43,12786.0,24.3911,24.4004,24.3451,24.3543,12786.0
2018-07-20 14:00:00,26.43,26.46,26.43,26.45,5952.0,24.3543,24.3819,24.3543,24.3727,5952.0
2018-07-20 14:05:00,26.45,26.45,26.42,26.42,8580.0,24.3727,24.3727,24.3451,24.3451,8580.0
2018-07-20 14:10:00,26.42,26.42,26.41,26.42,4300.0,24.3451,24.3451,24.3359,24.3451,4300.0
2018-07-20 14:15:00,26.42,26.42,26.35,26.35,9850.0,24.3451,24.3451,24.2806,24.2806,9850.0
2018-07-20 14:20:00,26.37,26.37,26.35,26.35,7750.0,24.299,24.299,24.2806,24.2806,7750.0
2018-07-20 14:25:00,26.36,26.37,26.3,26.31,11766.0,24.2898,24.299,24.2345,24.2437,11766.0
2018-07-20 14:30:00,26.31,26.39,26.3,26.37,15820.0,24.2437,24.3174,24.2345,24.299,15820.0
2018-07-20 14:35:00,26.37,26.44,26.37,26.44,9862.0,24.299,24.3635,24.299,24.3635,9862.0
2018-07-20 14:40:00,26.44,26.44,26.34,26.35,13736.0,24.3635,24.3635,24.2713,24.2806,13736.0
2018-07-20 14:45:00,26.36,26.43,26.35,26.42,13977.0,24.2898,24.3543,24.2806,24.3451,13977.0
2018-07-20 14:50:00,26.43,26.44,26.34,26.44,15852.0,24.3543,24.3635,24.2713,24.3635,15852.0
2018-07-20 14:55:00,26.45,26.45,26.35,26.37,19227.0,24.3727,24.3727,24.2806,24.299,19227.0
2018-07-20 15:00:00,26.38,26.42,26.33,26.33,16213.0,24.3082,24.3451,24.2621,24.2621,16213.0
2018-07-20 15:05:00,26.33,26.37,26.32,26.35,7194.0,24.2621,24.299,24.2529,24.2806,7194.0
2018-07-20 15:10:00,26.36,26.4,26.32,26.39,20614.0,24.2898,24.3266,24.2529,24.3174,20614.0
2018-07-20 15:15:00,26.39,26.39,26.3,26.33,22583.0,24.3174,24.3174,24.2345,24.2621,22583.0
2018-07-20 15:20:00,26.33,26.34,26.29,26.32,22241.0,24.2621,24.2713,24.2253,24.2529,22241.0
2018-07-20 15:25:00,26.33,26.36,26.31,26.36,15625.0,24.2621,24.2898,24.2437,24.2898,15625.0
2018-07-20 15:30:00,26.35,26.35,26.24,26.26,39304.0,24.2806,24.2806,24.1792,24.1976,39304.0
2018-07-20 15:35:00,26.25,26.26,26.2,26.26,32546.0,24.1884,24.1976,24.1423,24.1976,32546.0
2018-07-20 15:40:00,26.26,26.26,26.18,26.18,52406.0,24.1976,24.1976,24.1239,24.1239,52406.0
2018-07-20 15:45:00,26.18,26.2,26.04,26.04,122832.0,24.1239,24.1423,23.9949,23.9949,122832.0
2018-07-20 15:50:00,26.05,26.1,26.04,26.07,77720.0,24.0041,24.0502,23.9949,24.0226,77720.0
2018-07-20 15:55:00,26.08,26.16,26.07,26.16,149187.0,24.0318,24.1055,24.0226,24.1055,149187.0
2018-07-23 09:30:00,26.14,26.18,25.94,26.01,33234.0,24.0871,24.1239,23.9028,23.9673,33234.0
2018-07-23 09:35:00,25.98,25.98,25.78,25.93,14765.0,23.9396,23.9396,23.7553,23.8935,14765.0
2018-07-23 09:40:00,25.93,26.02,25.79,26.01,25481.0,23.8935,23.9765,23.7645,23.9673,25481.0
2018-07-23 09:45:00,26.02,26.07,25.99,26.06,18100.0,23.9765,24.0226,23.9488,24.0133,18100.0
2018-07-23 09:50:00,26.07,26.22,26.07,26.14,7300.0,24.0226,24.1608,24.0226,24.0871,7300.0
2018-07-23 09:55:00,26.16,26.16,26.07,26.14,5900.0,24.1055,24.1055,24.0226,24.0871,5900.0
2018-07-23 10:00:00,26.15,26.16,26.11,26.11,6856.0,24.0963,24.1055,24.0594,24.0594,6856.0
2018-07-23 10:05:00,26.11,26.11,25.9,25.94,13447.0,24.0594,24.0594,23.8659,23.9028,13447.0
2018-07-23 10:10:00,25.91,25.95,25.85,25.91,7947.0,23.8751,23.912,23.8198,23.8751,7947.0
2018-07-23 10:15:00,25.87,26.05,25.87,26.03,10231.0,23.8383,24.0041,23.8383,23.9857,10231.0
2018-07-23 10:20:00,26.02,26.25,26.02,26.25,13227.0,23.9765,24.1884,23.9765,24.1884,13227.0
2018-07-23 10:25:00,26.27,26.28,26.19,26.19,11015.0,24.2068,24.2161,24.1331,24.1331,11015.0
2018-07-23 10:30:00,26.19,26.24,26.18,26.23,4402.0,24.1331,24.1792,24.1239,24.17,4402.0
2018-07-23 10:35:00,26.25,26.26,26.17,26.25,23860.0,24.1884,24.1976,24.1147,24.1884,23860.0
2018-07-23 10:40:00,26.26,26.29,26.25,26.25,6150.0,24.1976,24.2253,24.1884,24.1884,6150.0
2018-07-23 10:45:00,26.23,26.27,26.18,26.27,17127.0,24.17,24.2068,24.1239,24.2068,17127.0
2018-07-23 10:50:00,26.29,26.38,26.26,26.37,11547.0,24.2253,24.3082,24.1976,24.299,11547.0
2018-07-23 10:55:00,26.37,26.37,26.23,26.23,9364.0,24.299,24.299,24.17,24.17,9364.0
2018-07-23 11:00:00,26.25,26.3,26.2,26.2,13010.0,24.1884,24.2345,24.1423,24.1423,13010.0
2018-07-23 11:05:00,26.19,26.2,26.16,26.17,12410.0,24.1331,24.1423,24.1055,24.1147,12410.0
2018-07-23 11:10:00,26.18,26.2,26.15,26.17,9506.0,24.1239,24.1423,24.0963,24.1147,9506.0
2018-07-23 11:15:00,26.18,26.26,26.18,26.26,6318.0,24.1239,24.1976,24.1239,24.1976,6318.0
2018-07-23 11:20:00,26.25,26.26,26.23,26.25,7319.0,24.1884,24.1976,24.17,24.1884,7319.0
2018-07-23 11:25:00,26.25,26.26,26.2,26.21,11021.0,24.1884,24.1976,24.1423,24.1516,11021.0
2018-07-23 11:30:00,26.22,26.25,26.22,26.23,10288.0,24.1608,24.1884,24.1608,24.17,10288.0
2018-07-23 11:35:00,26.23,26.25,26.19,26.2,6711.0,24.17,24.1884,24.1331,24.1423,6711.0
2018-07-23 11:40:00,26.19,26.23,26.16,26.16,14274.0,24.1331,24.17,24.1055,24.1055,14274.0
2018-07-23 11:45:00,26.16,26.21,26.14,26.21,15856.0,24.1055,24.1516,24.0871,24.1516,15856.0
2018-07-23 11:50:00,26.23,26.34,26.2,26.31,17784.0,24.17,24.2713,24.1423,24.2437,17784.0
2018-07-23 11:55:00,26.31,26.38,26.31,26.32,22591.0,24.2437,24.3082,24.2437,24.2529,22591.0
2018-07-23 12:00:00,26.33,26.38,26.32,26.38,9268.0,24.2621,24.3082,24.2529,24.3082,9268.0
2018-07-23 12:05:00,26.4,26.4,26.33,26.33,8390.0,24.3266,24.3266,24.2621,24.2621,8390.0
2018-07-23 12:10:00,26.32,26.38,26.32,26.38,3526.0,24.2529,24.3082,24.2529,24.3082,3526.0
2018-07-23 12:15:00,26.39,26.43,26.35,26.39,10033.0,24.3174,24.3543,24.2806,24.3174,10033.0
2018-07-23 12:20:00,26.41,26.42,26.39,26.41,6950.0,24.3359,24.3451,24.3174,24.3359,6950.0
2018-07-23 12:25:00,26.4,26.43,26.36,26.38,10894.0,24.3266,24.3543,24.2898,24.3082,10894.0
2018-07-23 12:30:00,26.39,26.42,26.38,26.39,11335.0,24.3174,24.3451,24.3082,24.3174,11335.0
2018-07-23 12:35:00,26.39,26.39,26.3,26.31,9973.0,24.3174,24.3174,24.2345,24.2437,9973.0
2018-07-23 12:40:00,26.32,26.33,26.3,26.32,7286.0,24.2529,24.2621,24.2345,24.2529,7286.0
2018-07-23 12:45:00,26.32,26.33,26.31,26.32,3300.0,24.2529,24.2621,24.2437,24.2529,3300.0
2018-07-23 12:50:00,26.31,26.34,26.31,26.32,4091.0,24.2437,24.2713,24.2437,24.2529,4091.0
2018-07-23 12:55:00,26.33,26.33,26.23,26.24,7753.0,24.2621,24.2621,24.17,24.1792,7753.0
2018-07-23 13:00:00,26.24,26.31,26.24,26.29,5862.0,24.1792,24.2437,24.1792,24.2253,5862.0
2018-07-23 13:05:00,26.28,26.28,26.24,26.24,6800.0,24.2161,24.2161,24.1792,24.1792,6800.0
2018-07-23 13:10:00,26.24,26.28,26.23,26.28,7706.0,24.1792,24.2161,24.17,24.2161,7706.0
2018-07-23 13:15:00,26.28,26.28,26.22,26.23,8718.0,24.2161,24.2161,24.1608,24.17,8718.0
2018-07-23 13:20:00,26.24,26.24,26.19,26.19,3300.0,24.1792,24.1792,24.1331,24.1331,3300.0
2018-07-23 13:25:00,26.19,26.22,26.19,26.21,8158.0,24.1331,24.1608,24.1331,24.1516,8158.0
2018-07-23 13:30:00,26.22,26.27,26.22,26.27,2143.0,24.1608,24.2068,24.1608,24.2068,2143.0
2018-07-23 13:35:00,26.26,26.26,26.22,26.22,9250.0,24.1976,24.1976,24.1608,24.1608,9250.0
2018-07-23 13:40:00,26.22,26.23,26.2,26.22,10526.0,24.1608,24.17,24.1423,24.1608,10526.0
2018-07-23 13:45:00,26.23,26.25,26.19,26.19,4666.0,24.17,24.1884,24.1331,24.1331,4666.0
2018-07-23 13:50:00,26.18,26.19,26.15,26.15,5359.0,24.1239,24.1331,24.0963,24.0963,5359.0
2018-07-23 13:55:00,26.16,26.16,26.13,26.14,3900.0,24.1055,24.1055,24.0778,24.0871,3900.0
2018-07-23 14:00:00,26.14,26.18,26.14,26.15,17034.0,24.0871,24.1239,24.0871,24.0963,17034.0
2018-07-23 14:05:00,26.15,26.15,26.13,26.15,3875.0,24.0963,24.0963,24.0778,24.0963,3875.0
2018-07-23 14:10:00,26.16,26.2,26.11,26.11,12346.0,24.1055,24.1423,24.0594,24.0594,12346.0
2018-07-23 14:15:00,26.12,26.12,26.09,26.09,4595.0,24.0686,24.0686,24.041,24.041,4595.0
2018-07-23 14:20:00,26.1,26.13,26.09,26.13,10031.0,24.0502,24.0778,24.041,24.0778,10031.0
2018-07-23 14:25:00,26.12,26.13,26.11,26.11,6861.0,24.0686,24.0778,24.0594,24.0594,6861.0
2018-07-23 14:30:00,26.1,26.1,25.96,25.97,11834.0,24.0502,24.0502,23.9212,23.9304,11834.0
2018-07-23 14:35:00,25.97,26.02,25.96,26.02,10699.0,23.9304,23.9765,23.9212,23.9765,10699.0
2018-07-23 14:40:00,26.02,26.05,26.01,26.05,8938.0,23.9765,24.0041,23.9673,24.0041,8938.0
2018-07-23 14:45:00,26.05,26.06,26.04,26.05,6998.0,24.0041,24.0133,23.9949,24.0041,6998.0
2018-07-23 14:50:00,26.05,26.08,26.04,26.08,8481.0,24.0041,24.0318,23.9949,24.0318,8481.0
2018-07-23 14:55:00,26.08,26.1,26.07,26.08,7135.0,24.0318,24.0502,24.0226,24.0318,7135.0
2018-07-23 15:00:00,26.09,26.09,26.01,26.03,19052.0,24.041,24.041,23.9673,23.9857,19052.0
2018-07-23 15:05:00,26.03,26.03,26.02,26.03,3900.0,23.9857,23.9857,23.9765,23.9857,3900.0
2018-07-23 15:10:00,26.03,26.04,26.01,26.01,9651.0,23.9857,23.9949,23.9673,23.9673,9651.0
2018-07-23 15:15:00,26.01,26.02,26.0,26.01,10380.0,23.9673,23.9765,23.9581,23.9673,10380.0
2018-07-23 15:20:00,26.01,26.04,26.0,26.02,10150.0,23.9673,23.9949,23.9581,23.9765,10150.0
2018-07-23 15:25:00,26.03,26.07,26.02,26.05,19509.0,23.9857,24.0226,23.9765,24.0041,19509.0
2018-07-23 15:30:00,26.05,26.05,26.02,26.03,13665.0,24.0041,24.0041,23.9765,23.9857,13665.0
2018-07-23 15:35:00,26.03,26.03,25.94,25.95,47778.0,23.9857,23.9857,23.9028,23.912,47778.0
2018-07-23 15:40:00,25.94,25.98,25.94,25.98,34481.0,23.9028,23.9396,23.9028,23.9396,34481.0
2018-07-23 15:45:00,25.98,26.06,25.97,26.04,17878.0,23.9396,24.0133,23.9304,23.9949,17878.0
2018-07-23 15:50:00,26.05,26.08,26.0,26.01,40475.0,24.0041,24.0318,23.9581,23.9673,40475.0
2018-07-23 15:55:00,26.01,26.03,25.97,26.02,78021.0,23.9673,23.9857,23.9304,23.9765,78021.0
2018-07-24 09:30:00,26.0,26.24,26.0,26.22,44704.0,23.9581,24.1792,23.9581,24.1608,44704.0
2018-07-24 09:35:00,26.19,26.39,26.16,26.39,8000.0,24.1331,24.3174,24.1055,24.3174,8000.0
2018-07-24 09:40:00,26.38,26.5,26.34,26.37,29390.0,24.3082,24.4188,24.2713,24.299,29390.0
2018-07-24 09:45:00,26.37,26.37,26.2,26.2,33429.0,24.299,24.299,24.1423,24.1423,33429.0
2018-07-24 09:50:00,26.19,26.22,26.09,26.09,19648.0,24.1331,24.1608,24.041,24.041,19648.0
2018-07-24 09:55:00,26.07,26.1,26.03,26.09,11394.0,24.0226,24.0502,23.9857,24.041,11394.0
2018-07-24 10:00:00,26.07,26.16,26.06,26.14,16500.0,24.0226,24.1055,24.0133,24.0871,16500.0
2018-07-24 10:05:00,26.13,26.2,25.98,25.98,28211.0,24.0778,24.1423,23.9396,23.9396,28211.0
2018-07-24 10:10:00,25.98,26.05,25.88,25.93,55162.0,23.9396,24.0041,23.8475,23.8935,55162.0
2018-07-24 10:15:00,25.94,25.95,25.75,25.81,29532.0,23.9028,23.912,23.7277,23.783,29532.0
2018-07-24 10:20:00,25.82,25.87,25.8,25.85,11532.0,23.7922,23.8383,23.7738,23.8198,11532.0
2018-07-24 10:25:00,25.86,25.86,25.65,25.65,15574.0,23.829,23.829,23.6355,23.6355,15574.0
2018-07-24 10:30:00,25.65,25.67,25.53,25.55,19633.0,23.6355,23.654,23.525,23.5434,19633.0
2018-07-24 10:35:00,25.54,25.54,25.46,25.52,16059.0,23.5342,23.5342,23.4605,23.5157,16059.0
2018-07-24 10:40:00,25.54,25.65,25.54,25.58,21451.0,23.5342,23.6355,23.5342,23.571,21451.0
2018-07-24 10:45:00,25.56,25.56,25.47,25.48,19093.0,23.5526,23.5526,23.4697,23.4789,19093.0
2018-07-24 10:50:00,25.48,25.51,25.44,25.46,16022.0,23.4789,23.5065,23.442,23.4605,16022.0
2018-07-24 10:55:00,25.46,25.49,25.25,25.33,74633.0,23.4605,23.4881,23.267,23.3407,74633.0
2018-07-24 11:00:00,25.33,25.38,25.25,25.28,25369.0,23.3407,23.3867,23.267,23.2946,25369.0
2018-07-24 11:05:00,25.25,25.33,25.23,25.3,10904.0,23.267,23.3407,23.2485,23.313,10904.0
2018-07-24 11:10:00,25.31,25.4,25.29,25.39,16521.0,23.3222,23.4052,23.3038,23.396,16521.0
2018-07-24 11:15:00,25.4,25.42,25.19,25.19,37610.0,23.4052,23.4236,23.2117,23.2117,37610.0
2018-07-24 11:20:00,25.2,25.28,25.18,25.2,19919.0,23.2209,23.2946,23.2025,23.2209,19919.0
2018-07-24 11:25:00,25.2,25.29,25.2,25.25,13330.0,23.2209,23.3038,23.2209,23.267,13330.0
2018-07-24 11:30:00,25.24,25.26,25.15,25.16,19945.0,23.2577,23.2762,23.1748,23.184,19945.0
2018-07-24 11:35:00,25.16,25.37,25.12,25.33,35300.0,23.184,23.3775,23.1472,23.3407,35300.0
2018-07-24 11:40:00,25.33,25.33,25.25,25.27,11224.0,23.3407,23.3407,23.267,23.2854,11224.0
2018-07-24 11:45:00,25.28,25.28,25.22,25.28,10214.0,23.2946,23.2946,23.2393,23.2946,10214.0
2018-07-24 11:50:00,25.28,25.29,25.22,25.27,15183.0,23.2946,23.3038,23.2393,23.2854,15183.0
2018-07-24 11:55:00,25.26,25.26,25.19,25.19,89531.0,23.2762,23.2762,23.2117,23.2117,89531.0
2018-07-24 12:00:00,25.18,25.24,25.13,25.24,36580.0,23.2025,23.2577,23.1564,23.2577,36580.0
2018-07-24 12:05:00,25.23,25.24,25.13,25.19,16772.0,23.2485,23.2577,23.1564,23.2117,16772.0
2018-07-24 12:10:00,25.18,25.22,25.15,25.16,24916.0,23.2025,23.2393,23.1748,23.184,24916.0
2018-07-24 12:15:00,25.14,25.21,25.06,25.06,28285.0,23.1656,23.2301,23.0919,23.0919,28285.0
2018-07-24 12:20:00,25.04,25.06,24.86,24.93,46122.0,23.0734,23.0919,22.9076,22.9721,46122.0
2018-07-24 12:25:00,24.93,24.94,24.74,24.74,69020.0,22.9721,22.9813,22.797,22.797,69020.0
2018-07-24 12:30:00,24.74,24.81,24.66,24.66,49953.0,22.797,22.8615,22.7233,22.7233,49953.0
2018-07-24 12:35:00,24.67,24.72,24.62,24.66,19905.0,22.7325,22.7786,22.6864,22.7233,19905.0
2018-07-24 12:40:00,24.65,24.76,24.64,24.68,32842.0,22.7141,22.8154,22.7049,22.7417,32842.0
2018-07-24 12:45:00,24.67,24.69,24.64,24.66,23503.0,22.7325,22.7509,22.7049,22.7233,23503.0
2018-07-24 12:50:00,24.67,24.73,24.65,24.66,14394.0,22.7325,22.7878,22.7141,22.7233,14394.0
2018-07-24 12:55:00,24.66,24.77,24.66,24.73,21455.0,22.7233,22.8247,22.7233,22.7878,21455.0
2018-07-24 13:00:00,24.73,24.74,24.66,24.67,27502.0,22.7878,22.797,22.7233,22.7325,27502.0
2018-07-24 13:05:00,24.67,24.73,24.64,24.73,15500.0,22.7325,22.7878,22.7049,22.7878,15500.0
2018-07-24 13:10:00,24.74,24.83,24.72,24.75,23433.0,22.797,22.8799,22.7786,22.8062,23433.0
2018-07-24 13:15:00,24.76,24.78,24.74,24.74,12461.0,22.8154,22.8339,22.797,22.797,12461.0
2018-07-24 13:20:00,24.76,24.76,24.55,24.55,30700.0,22.8154,22.8154,22.6219,22.6219,30700.0
2018-07-24 13:25:00,24.55,24.59,24.32,24.33,65183.0,22.6219,22.6588,22.41,22.4192,65183.0
2018-07-24 13:30:00,24.33,24.36,24.14,24.14,70434.0,22.4192,22.4469,22.2441,22.2441,70434.0
2018-07-24 13:35:00,24.13,24.3,24.1,24.17,64915.0,22.2349,22.3916,22.2073,22.2718,64915.0
2018-07-24 13:40:00,24.19,24.23,24.17,24.2,29221.0,22.2902,22.3271,22.2718,22.2994,29221.0
2018-07-24 13:45:00,24.2,24.2,24.1,24.17,33682.0,22.2994,22.2994,22.2073,22.2718,33682.0
2018-07-24 13:50:00,24.19,24.38,24.18,24.35,62278.0,22.2902,22.4653,22.281,22.4376,62278.0
2018-07-24 13:55:00,24.34,24.35,24.23,24.24,30558.0,22.4284,22.4376,22.3271,22.3363,30558.0
2018-07-24 14:00:00,24.23,24.23,24.16,24.17,17947.0,22.3271,22.3271,22.2626,22.2718,17947.0
2018-07-24 14:05:00,24.16,24.27,24.15,24.24,20297.0,22.2626,22.3639,22.2533,22.3363,20297.0
2018-07-24 14:10:00,24.24,24.27,24.15,24.16,24692.0,22.3363,22.3639,22.2533,22.2626,24692.0
2018-07-24 14:15:00,24.16,24.25,24.15,24.24,27152.0,22.2626,22.3455,22.2533,22.3363,27152.0
2018-07-24 14:20:00,24.24,24.32,24.21,24.3,28965.0,22.3363,22.41,22.3086,22.3916,28965.0
2018-07-24 14:25:00,24.3,24.35,24.27,24.35,32232.0,22.3916,22.4376,22.3639,22.4376,32232.0
2018-07-24 14:30:00,24.34,24.36,24.29,24.36,11891.0,22.4284,22.4469,22.3823,22.4469,11891.0
2018-07-24 14:35:00,24.37,24.38,24.22,24.22,21111.0,22.4561,22.4653,22.3178,22.3178,21111.0
2018-07-24 14:40:00,24.23,24.27,24.2,24.2,16812.0,22.3271,22.3639,22.2994,22.2994,16812.0
2018-07-24 14:45:00,24.21,24.31,24.21,24.28,21833.0,22.3086,22.4008,22.3086,22.3731,21833.0
2018-07-24 14:50:00,24.27,24.29,24.21,24.23,23368.0,22.3639,22.3823,22.3086,22.3271,23368.0
2018-07-24 14:55:00,24.24,24.34,24.24,24.31,19701.0,22.3363,22.4284,22.3363,22.4008,19701.0
2018-07-24 15:00:00,24.32,24.39,24.32,24.39,13095.0,22.41,22.4745,22.41,22.4745,13095.0
2018-07-24 15:05:00,24.39,24.42,24.38,24.41,17801.0,22.4745,22.5021,22.4653,22.4929,17801.0
2018-07-24 15:10:00,24.41,24.42,24.39,24.4,10708.0,22.4929,22.5021,22.4745,22.4837,10708.0
2018-07-24 15:15:00,24.4,24.4,24.35,24.37,11870.0,22.4837,22.4837,22.4376,22.4561,11870.0
2018-07-24 15:20:00,24.37,24.48,24.36,24.41,24975.0,22.4561,22.5574,22.4469,22.4929,24975.0
2018-07-24 15:25:00,24.41,24.49,24.35,24.45,31140.0,22.4929,22.5666,22.4376,22.5298,31140.0
2018-07-24 15:30:00,24.44,24.44,24.33,24.38,41801.0,22.5206,22.5206,22.4192,22.4653,41801.0
2018-07-24 15:35:00,24.38,24.43,24.37,24.39,48173.0,22.4653,22.5114,22.4561,22.4745,48173.0
2018-07-24 15:40:00,24.39,24.4,24.35,24.36,21936.0,22.4745,22.4837,22.4376,22.4469,21936.0
2018-07-24 15:45:00,24.36,24.39,24.33,24.39,47714.0,22.4469,22.4745,22.4192,22.4745,47714.0
2018-07-24 15:50:00,24.39,24.46,24.39,24.43,70798.0,22.4745,22.539,22.4745,22.5114,70798.0
2018-07-24 15:55:00,24.43,24.43,24.36,24.38,175880.0,22.5114,22.5114,22.4469,22.4653,175880.0
2018-07-25 09:30:00,24.32,24.51,24.3,24.37,25743.0,22.41,22.5851,22.3916,22.4561,25743.0
2018-07-25 09:35:00,24.35,24.38,24.18,24.38,36774.0,22.4376,22.4653,22.281,22.4653,36774.0
2018-07-25 09:40:00,24.4,24.53,24.4,24.42,26864.0,22.4837,22.6035,22.4837,22.5021,26864.0
2018-07-25 09:45:00,24.41,24.45,24.27,24.28,34923.0,22.4929,22.5298,22.3639,22.3731,34923.0
2018-07-25 09:50:00,24.28,24.28,24.17,24.21,20697.0,22.3731,22.3731,22.2718,22.3086,20697.0
2018-07-25 09:55:00,24.19,24.28,24.11,24.26,23093.0,22.2902,22.3731,22.2165,22.3547,23093.0
2018-07-25 10:00:00,24.28,24.3,24.15,24.16,45950.0,22.3731,22.3916,22.2533,22.2626,45950.0
2018-07-25 10:05:00,24.17,24.17,23.9,23.9,52084.0,22.2718,22.2718,22.023,22.023,52084.0
2018-07-25 10:10:00,23.89,24.02,23.88,23.98,33736.0,22.0138,22.1336,22.0045,22.0967,33736.0
2018-07-25 10:15:00,23.96,23.97,23.78,23.82,50355.0,22.0783,22.0875,21.9124,21.9493,50355.0
2018-07-25 10:20:00,23.82,23.84,23.77,23.8,30492.0,21.9493,21.9677,21.9032,21.9308,30492.0
2018-07-25 10:25:00,23.79,23.88,23.71,23.85,52373.0,21.9216,22.0045,21.8479,21.9769,52373.0
2018-07-25 10:30:00,23.84,23.85,23.72,23.76,34900.0,21.9677,21.9769,21.8571,21.894,34900.0
2018-07-25 10:35:00,23.76,23.81,23.69,23.8,64666.0,21.894,21.94,21.8295,21.9308,64666.0
2018-07-25 10:40:00,23.8,23.84,23.76,23.78,81413.0,21.9308,21.9677,21.894,21.9124,81413.0
2018-07-25 10:45:00,23.78,23.93,23.78,23.9,45070.0,21.9124,22.0506,21.9124,22.023,45070.0
2018-07-25 10:50:00,23.91,24.06,23.91,24.03,15386.0,22.0322,22.1704,22.0322,22.1428,15386.0
2018-07-25 10:55:00,24.02,24.04,24.01,24.04,6809.0,22.1336,22.152,22.1243,22.152,6809.0
2018-07-25 11:00:00,24.04,24.1,24.01,24.05,17979.0,22.152,22.2073,22.1243,22.1612,17979.0
2018-07-25 11:05:00,24.06,24.08,24.01,24.05,17778.0,22.1704,22.1888,22.1243,22.1612,17778.0
2018-07-25 11:10:00,24.06,24.09,24.01,24.05,8390.0,22.1704,22.1981,22.1243,22.1612,8390.0
2018-07-25 11:15:00,24.05,24.1,24.02,24.02,11040.0,22.1612,22.2073,22.1336,22.1336,11040.0
2018-07-25 11:20:00,24.03,24.04,24.01,24.02,5438.0,22.1428,22.152,22.1243,22.1336,5438.0
2018-07-25 11:25:00,24.04,24.09,24.03,24.05,7400.0,22.152,22.1981,22.1428,22.1612,7400.0
2018-07-25 11:30:00,24.05,24.07,23.97,23.98,12148.0,22.1612,22.1796,22.0875,22.0967,12148.0
2018-07-25 11:35:00,23.97,24.03,23.94,24.03,12842.0,22.0875,22.1428,22.0598,22.1428,12842.0
2018-07-25 11:40:00,24.02,24.04,24.0,24.04,4623.0,22.1336,22.152,22.1151,22.152,4623.0
2018-07-25 11:45:00,24.05,24.07,24.01,24.02,7299.0,22.1612,22.1796,22.1243,22.1336,7299.0
2018-07-25 11:50:00,24.03,24.06,23.99,24.05,7614.0,22.1428,22.1704,22.1059,22.1612,7614.0
2018-07-25 11:55:00,24.06,24.07,24.01,24.02,6688.0,22.1704,22.1796,22.1243,22.1336,6688.0
2018-07-25 12:00:00,24.02,24.08,24.02,24.08,8108.0,22.1336,22.1888,22.1336,22.1888,8108.0
2018-07-25 12:05:00,24.06,24.09,24.01,24.03,7299.0,22.1704,22.1981,22.1243,22.1428,7299.0
2018-07-25 12:10:00,24.04,24.05,23.97,23.99,10700.0,22.152,22.1612,22.0875,22.1059,10700.0
2018-07-25 12:15:00,24.02,24.08,24.02,24.06,5701.0,22.1336,22.1888,22.1336,22.1704,5701.0
2018-07-25 12:20:00,24.08,24.14,24.07,24.12,8005.0,22.1888,22.2441,22.1796,22.2257,8005.0
2018-07-25 12:25:00,24.12,24.12,24.05,24.07,8787.0,22.2257,22.2257,22.1612,22.1796,8787.0
2018-07-25 12:30:00,24.05,24.08,24.05,24.05,6262.0,22.1612,22.1888,22.1612,22.1612,6262.0
2018-07-25 12:35:00,24.07,24.1,24.05,24.09,5440.0,22.1796,22.2073,22.1612,22.1981,5440.0
2018-07-25 12:40:00,24.09,24.1,24.05,24.05,9758.0,22.1981,22.2073,22.1612,22.1612,9758.0
2018-07-25 12:45:00,24.06,24.06,24.02,24.02,5555.0,22.1704,22.1704,22.1336,22.1336,5555.0
2018-07-25 12:50:00,24.03,24.05,24.03,24.05,5100.0,22.1428,22.1612,22.1428,22.1612,5100.0
2018-07-25 12:55:00,24.06,24.06,24.04,24.04,2650.0,22.1704,22.1704,22.152,22.152,2650.0
2018-07-25 13:00:00,24.05,24.07,24.05,24.07,8620.0,22.1612,22.1796,22.1612,22.1796,8620.0
2018-07-25 13:05:00,24.07,24.12,24.07,24.12,7118.0,22.1796,22.2257,22.1796,22.2257,7118.0
2018-07-25 13:10:00,24.12,24.12,24.08,24.09,4947.0,22.2257,22.2257,22.1888,22.1981,4947.0
2018-07-25 13:15:00,24.09,24.1,24.06,24.06,12859.0,22.1981,22.2073,22.1704,22.1704,12859.0
2018-07-25 13:20:00,24.06,24.07,23.98,23.99,30749.0,22.1704,22.1796,22.0967,22.1059,30749.0
2018-07-25 13:25:00,23.99,24.03,23.94,23.96,23539.0,22.1059,22.1428,22.0598,22.0783,23539.0
2018-07-25 13:30:00,23.96,23.96,23.89,23.9,21904.0,22.0783,22.0783,22.0138,22.023,21904.0
2018-07-25 13:35:00,23.89,23.89,23.81,23.82,14390.0,22.0138,22.0138,21.94,21.9493,14390.0
2018-07-25 13:40:00,23.83,23.87,23.8,23.86,27897.0,21.9585,21.9953,21.9308,21.9861,27897.0
2018-07-25 13:45:00,23.87,23.93,23.85,23.93,11425.0,21.9953,22.0506,21.9769,22.0506,11425.0
2018-07-25 13:50:00,23.93,23.99,23.93,23.95,20532.0,22.0506,22.1059,22.0506,22.0691,20532.0
2018-07-25 13:55:00,23.95,23.98,23.91,23.97,26352.0,22.0691,22.0967,22.0322,22.0875,26352.0
2018-07-25 14:00:00,23.98,24.0,23.97,24.0,23282.0,22.0967,22.1151,22.0875,22.1151,23282.0
2018-07-25 14:05:00,23.99,24.01,23.89,23.9,39294.0,22.1059,22.1243,22.0138,22.023,39294.0
2018-07-25 14:10:00,23.91,23.92,23.82,23.82,14006.0,22.0322,22.0414,21.9493,21.9493,14006.0
2018-07-25 14:15:00,23.83,23.84,23.79,23.81,20805.0,21.9585,21.9677,21.9216,21.94,20805.0
2018-07-25 14:20:00,23.8,23.85,23.78,23.84,36851.0,21.9308,21.9769,21.9124,21.9677,36851.0
2018-07-25 14:25:00,23.84,23.9,23.84,23.87,22121.0,21.9677,22.023,21.9677,21.9953,22121.0
2018-07-25 14:30:00,23.87,23.89,23.82,23.86,45493.0,21.9953,22.0138,21.9493,21.9861,45493.0
2018-07-25 14:35:00,23.86,23.95,23.85,23.95,15120.0,21.9861,22.0691,21.9769,22.0691,15120.0
2018-07-25 14:40:00,23.95,23.95,23.84,23.84,28104.0,22.0691,22.0691,21.9677,21.9677,28104.0
2018-07-25 14:45:00,23.85,23.86,23.79,23.84,41023.0,21.9769,21.9861,21.9216,21.9677,41023.0
2018-07-25 14:50:00,23.85,23.93,23.84,23.9,10031.0,21.9769,22.0506,21.9677,22.023,10031.0
2018-07-25 14:55:00,23.9,23.94,23.9,23.93,13362.0,22.023,22.0598,22.023,22.0506,13362.0
2018-07-25 15:00:00,23.93,23.96,23.92,23.96,13366.0,22.0506,22.0783,22.0414,22.0783,13366.0
2018-07-25 15:05:00,23.97,23.98,23.95,23.97,10699.0,22.0875,22.0967,22.0691,22.0875,10699.0
2018-07-25 15:10:00,23.98,23.99,23.95,23.97,45684.0,22.0967,22.1059,22.0691,22.0875,45684.0
2018-07-25 15:15:00,23.96,24.02,23.93,24.02,39929.0,22.0783,22.1336,22.0506,22.1336,39929.0
2018-07-25 15:20:00,24.02,24.03,23.97,23.98,14474.0,22.1336,22.1428,22.0875,22.0967,14474.0
2018-07-25 15:25:00,23.97,24.0,23.94,23.99,31513.0,22.0875,22.1151,22.0598,22.1059,31513.0
2018-07-25 15:30:00,24.0,24.02,23.96,24.01,24964.0,22.1151,22.1336,22.0783,22.1243,24964.0
2018-07-25 15:35:00,24.01,24.06,24.0,24.04,40632.0,22.1243,22.1704,22.1151,22.152,40632.0
2018-07-25 15:40:00,24.04,24.06,24.03,24.05,39247.0,22.152,22.1704,22.1428,22.1612,39247.0
2018-07-25 15:45:00,24.05,24.17,24.05,24.16,86079.0,22.1612,22.2718,22.1612,22.2626,86079.0
2018-07-25 15:50:00,24.17,24.18,24.11,24.14,82388.0,22.2718,22.281,22.2165,22.2441,82388.0
2018-07-25 15:55:00,24.14,24.19,24.02,24.17,175599.0,22.2441,22.2902,22.1336,22.2718,175599.0
2018-07-26 09:30:00,24.35,24.75,24.18,24.68,43761.0,22.4376,22.8062,22.281,22.7417,43761.0
2018-07-26 09:35:00,24.69,24.79,24.58,24.78,32005.0,22.7509,22.8431,22.6496,22.8339,32005.0
2018-07-26 09:40:00,24.78,25.12,24.74,25.12,45019.0,22.8339,23.1472,22.797,23.1472,45019.0
2018-07-26 09:45:00,25.14,25.17,24.79,24.85,33299.0,23.1656,23.1932,22.8431,22.8984,33299.0
2018-07-26 09:50:00,24.84,24.86,24.65,24.81,19842.0,22.8892,22.9076,22.7141,22.8615,19842.0
2018-07-26 09:55:00,24.86,24.93,24.86,24.88,16188.0,22.9076,22.9721,22.9076,22.926,16188.0
2018-07-26 10:00:00,24.89,25.21,24.89,25.13,41253.0,22.9352,23.2301,22.9352,23.1564,41253.0
2018-07-26 10:05:00,25.11,25.12,24.71,24.96,55305.0,23.1379,23.1472,22.7694,22.9997,55305.0
2018-07-26 10:10:00,25.01,25.04,24.77,24.77,28731.0,23.0458,23.0734,22.8247,22.8247,28731.0
2018-07-26 10:15:00,24.76,24.92,24.75,24.87,9373.0,22.8154,22.9629,22.8062,22.9168,9373.0
2018-07-26 10:20:00,24.85,24.89,24.76,24.8,10968.0,22.8984,22.9352,22.8154,22.8523,10968.0
2018-07-26 10:25:00,24.82,24.83,24.64,24.64,21625.0,22.8707,22.8799,22.7049,22.7049,21625.0
2018-07-26 10:30:00,24.64,24.7,24.59,24.61,17417.0,22.7049,22.7601,22.6588,22.6772,17417.0
2018-07-26 10:35:00,24.61,24.76,24.56,24.68,21346.0,22.6772,22.8154,22.6311,22.7417,21346.0
2018-07-26 10:40:00,24.68,24.7,24.47,24.48,14732.0,22.7417,22.7601,22.5482,22.5574,14732.0
2018-07-26 10:45:00,24.5,24.5,24.36,24.4,35072.0,22.5759,22.5759,22.4469,22.4837,35072.0
2018-07-26 10:50:00,24.39,24.41,24.31,24.35,18007.0,22.4745,22.4929,22.4008,22.4376,18007.0
2018-07-26 10:55:00,24.35,24.42,24.34,24.41,15345.0,22.4376,22.5021,22.4284,22.4929,15345.0
2018-07-26 11:00:00,24.4,24.41,24.28,24.29,13186.0,22.4837,22.4929,22.3731,22.3823,13186.0
2018-07-26 11:05:00,24.3,24.38,24.3,24.34,16016.0,22.3916,22.4653,22.3916,22.4284,16016.0
2018-07-26 11:10:00,24.35,24.36,24.2,24.2,11691.0,22.4376,22.4469,22.2994,22.2994,11691.0
2018-07-26 11:15:00,24.2,24.2,24.11,24.12,20991.0,22.2994,22.2994,22.2165,22.2257,20991.0
2018-07-26 11:20:00,24.13,24.21,24.11,24.2,19116.0,22.2349,22.3086,22.2165,22.2994,19116.0
2018-07-26 11:25:00,24.2,24.21,24.14,24.2,10650.0,22.2994,22.3086,22.2441,22.2994,10650.0
2018-07-26 11:30:00,24.22,24.22,24.15,24.18,6532.0,22.3178,22.3178,22.2533,22.281,6532.0
2018-07-26 11:35:00,24.19,24.3,24.18,24.28,7316.0,22.2902,22.3916,22.281,22.3731,7316.0
2018-07-26 11:40:00,24.27,24.29,24.18,24.18,7651.0,22.3639,22.3823,22.281,22.281,7651.0
2018-07-26 11:45:00,24.16,24.24,24.14,24.23,52670.0,22.2626,22.3363,22.2441,22.3271,52670.0
2018-07-26 11:50:00,24.22,24.27,24.18,24.27,12475.0,22.3178,22.3639,22.281,22.3639,12475.0
2018-07-26 11:55:00,24.27,24.28,24.19,24.2,8551.0,22.3639,22.3731,22.2902,22.2994,8551.0
2018-07-26 12:00:00,24.21,24.22,24.1,24.14,17221.0,22.3086,22.3178,22.2073,22.2441,17221.0
2018-07-26 12:05:00,24.13,24.13,24.0,24.0,11827.0,22.2349,22.2349,22.1151,22.1151,11827.0
2018-07-26 12:10:00,24.0,24.01,23.92,23.93,13078.0,22.1151,22.1243,22.0414,22.0506,13078.0
2018-07-26 12:15:00,23.93,23.94,23.91,23.94,18928.0,22.0506,22.0598,22.0322,22.0598,18928.0
2018-07-26 12:20:00,23.95,24.03,23.94,24.01,19518.0,22.0691,22.1428,22.0598,22.1243,19518.0
2018-07-26 12:25:00,24.01,24.04,23.92,24.04,15788.0,22.1243,22.152,22.0414,22.152,15788.0
2018-07-26 12:30:00,24.03,24.04,23.9,23.93,24105.0,22.1428,22.152,22.023,22.0506,24105.0
2018-07-26 12:35:00,23.94,23.95,23.86,23.88,13519.0,22.0598,22.0691,21.9861,22.0045,13519.0
2018-07-26 12:40:00,23.88,23.94,23.85,23.85,19380.0,22.0045,22.0598,21.9769,21.9769,19380.0
2018-07-26 12:45:00,23.86,23.89,23.84,23.85,14658.0,21.9861,22.0138,21.9677,21.9769,14658.0
2018-07-26 12:50:00,23.84,23.85,23.75,23.77,31831.0,21.9677,21.9769,21.8848,21.9032,31831.0
2018-07-26 12:55:00,23.77,23.8,23.72,23.72,13020.0,21.9032,21.9308,21.8571,21.8571,13020.0
2018-07-26 13:00:00,23.73,23.79,23.73,23.77,8713.0,21.8663,21.9216,21.8663,21.9032,8713.0
2018-07-26 13:05:00,23.77,23.78,23.62,23.67,27455.0,21.9032,21.9124,21.765,21.811,27455.0
2018-07-26 13:10:00,23.66,23.69,23.58,23.58,12830.0,21.8018,21.8295,21.7281,21.7281,12830.0
2018-07-26 13:15:00,23.59,23.63,23.58,23.63,20364.0,21.7373,21.7742,21.7281,21.7742,20364.0
2018-07-26 13:20:00,23.63,23.65,23.58,23.61,14329.0,21.7742,21.7926,21.7281,21.7558,14329.0
2018-07-26 13:25:00,23.6,23.65,23.59,23.65,26661.0,21.7465,21.7926,21.7373,21.7926,26661.0
2018-07-26 13:30:00,23.68,23.8,23.68,23.8,19824.0,21.8203,21.9308,21.8203,21.9308,19824.0
2018-07-26 13:35:00,23.8,23.82,23.79,23.81,14880.0,21.9308,21.9493,21.9216,21.94,14880.0
2018-07-26 13:40:00,23.82,23.88,23.81,23.88,13149.0,21.9493,22.0045,21.94,22.0045,13149.0
2018-07-26 13:45:00,23.88,23.89,23.85,23.89,46018.0,22.0045,22.0138,21.9769,22.0138,46018.0
2018-07-26 13:50:00,23.89,23.97,23.89,23.92,17759.0,22.0138,22.0875,22.0138,22.0414,17759.0
2018-07-26 13:55:00,23.91,23.95,23.91,23.94,26289.0,22.0322,22.0691,22.0322,22.0598,26289.0
2018-07-26 14:00:00,23.95,23.95,23.85,23.87,14336.0,22.0691,22.0691,21.9769,21.9953,14336.0
2018-07-26 14:05:00,23.88,23.89,23.83,23.86,14749.0,22.0045,22.0138,21.9585,21.9861,14749.0
2018-07-26 14:10:00,23.86,23.88,23.82,23.82,18290.0,21.9861,22.0045,21.9493,21.9493,18290.0
2018-07-26 14:15:00,23.83,23.83,23.79,23.81,14252.0,21.9585,21.9585,21.9216,21.94,14252.0
2018-07-26 14:20:00,23.82,23.84,23.81,23.82,8055.0,21.9493,21.9677,21.94,21.9493,8055.0
2018-07-26 14:25:00,23.84,23.88,23.83,23.86,16683.0,21.9677,22.0045,21.9585,21.9861,16683.0
2018-07-26 14:30:00,23.86,23.89,23.83,23.85,22443.0,21.9861,22.0138,21.9585,21.9769,22443.0
2018-07-26 14:35:00,23.85,24.01,23.84,24.01,26497.0,21.9769,22.1243,21.9677,22.1243,26497.0
2018-07-26 14:40:00,24.01,24.04,24.0,24.03,9143.0,22.1243,22.152,22.1151,22.1428,9143.0
2018-07-26 14:45:00,24.03,24.03,23.99,24.0,10353.0,22.1428,22.1428,22.1059,22.1151,10353.0
2018-07-26 14:50:00,23.99,24.01,23.97,24.0,11599.0,22.1059,22.1243,22.0875,22.1151,11599.0
2018-07-26 14:55:00,24.0,24.0,23.95,23.95,14934.0,22.1151,22.1151,22.0691,22.0691,14934.0
2018-07-26 15:00:00,23.96,24.05,23.95,24.05,24933.0,22.0783,22.1612,22.0691,22.1612,24933.0
2018-07-26 15:05:00,24.06,24.09,24.03,24.04,26485.0,22.1704,22.1981,22.1428,22.152,26485.0
2018-07-26 15:10:00,24.04,24.05,23.98,23.98,13748.0,22.152,22.1612,22.0967,22.0967,13748.0
2018-07-26 15:15:00,23.98,24.03,23.96,24.01,29187.0,22.0967,22.1428,22.0783,22.1243,29187.0
2018-07-26 15:20:00,24.0,24.03,23.99,24.03,22056.0,22.1151,22.1428,22.1059,22.1428,22056.0
2018-07-26 15:25:00,24.02,24.08,24.0,24.08,19193.0,22.1336,22.1888,22.1151,22.1888,19193.0
2018-07-26 15:30:00,24.07,24.15,24.07,24.13,30539.0,22.1796,22.2533,22.1796,22.2349,30539.0
2018-07-26 15:35:00,24.13,24.14,24.11,24.11,32906.0,22.2349,22.2441,22.2165,22.2165,32906.0
2018-07-26 15:40:00,24.12,24.14,24.08,24.12,34264.0,22.2257,22.2441,22.1888,22.2257,34264.0
2018-07-26 15:45:00,24.12,24.18,24.12,24.18,45984.0,22.2257,22.281,22.2257,22.281,45984.0
2018-07-26 15:50:00,24.17,24.17,24.11,24.12,43854.0,22.2718,22.2718,22.2165,22.2257,43854.0
2018-07-26 15:55:00,24.13,24.15,24.11,24.12,138540.0,22.2349,22.2533,22.2165,22.2257,138540.0
2018-07-27 09:30:00,24.2,24.35,24.02,24.32,18842.0,22.2994,22.4376,22.1336,22.41,18842.0
2018-07-27 09:35:00,24.33,24.37,24.21,24.21,11189.0,22.4192,22.4561,22.3086,22.3086,11189.0
2018-07-27 09:40:00,24.24,24.24,23.96,24.06,21571.0,22.3363,22.3363,22.0783,22.1704,21571.0
2018-07-27 09:45:00,24.07,24.21,24.04,24.13,46636.0,22.1796,22.3086,22.152,22.2349,46636.0
2018-07-27 09:50:00,24.13,24.19,24.07,24.11,55289.0,22.2349,22.2902,22.1796,22.2165,55289.0
2018-07-27 09:55:00,24.13,24.18,24.01,24.05,20939.0,22.2349,22.281,22.1243,22.1612,20939.0
2018-07-27 10:00:00,24.03,24.14,24.02,24.09,66835.0,22.1428,22.2441,22.1336,22.1981,66835.0
2018-07-27 10:05:00,24.08,24.08,23.89,23.89,10213.0,22.1888,22.1888,22.0138,22.0138,10213.0
2018-07-27 10:10:00,23.91,23.98,23.75,23.79,19996.0,22.0322,22.0967,21.8848,21.9216,19996.0
2018-07-27 10:15:00,23.79,23.84,23.75,23.77,17672.0,21.9216,21.9677,21.8848,21.9032,17672.0
2018-07-27 10:20:00,23.75,23.8,23.72,23.79,7497.0,21.8848,21.9308,21.8571,21.9216,7497.0
2018-07-27 10:25:00,23.79,23.88,23.7,23.71,15753.0,21.9216,22.0045,21.8387,21.8479,15753.0
2018-07-27 10:30:00,23.73,23.78,23.72,23.78,11274.0,21.8663,21.9124,21.8571,21.9124,11274.0
2018-07-27 10:35:00,23.78,23.81,23.65,23.77,40421.0,21.9124,21.94,21.7926,21.9032,40421.0
2018-07-27 10:40:00,23.76,23.76,23.52,23.54,40794.0,21.894,21.894,21.6728,21.6913,40794.0
2018-07-27 10:45:00,23.54,23.54,23.39,23.42,29395.0,21.6913,21.6913,21.553,21.5807,29395.0
2018-07-27 10:50:00,23.43,23.53,23.39,23.53,17368.0,21.5899,21.682,21.553,21.682,17368.0
2018-07-27 10:55:00,23.54,23.58,23.48,23.58,9830.0,21.6913,21.7281,21.636,21.7281,9830.0
2018-07-27 11:00:00,23.58,23.63,23.54,23.63,18501.0,21.7281,21.7742,21.6913,21.7742,18501.0
2018-07-27 11:05:00,23.62,23.62,23.51,23.51,11126.0,21.765,21.765,21.6636,21.6636,11126.0
2018-07-27 11:10:00,23.51,23.53,23.47,23.49,10627.0,21.6636,21.682,21.6267,21.6452,10627.0
2018-07-27 11:15:00,23.48,23.48,23.37,23.4,29547.0,21.636,21.636,21.5346,21.5622,29547.0
2018-07-27 11:20:00,23.41,23.45,23.37,23.37,27028.0,21.5715,21.6083,21.5346,21.5346,27028.0
2018-07-27 11:25:00,23.37,23.38,23.27,23.3,19915.0,21.5346,21.5438,21.4425,21.4701,19915.0
2018-07-27 11:30:00,23.31,23.43,23.29,23.39,18250.0,21.4793,21.5899,21.4609,21.553,18250.0
2018-07-27 11:35:00,23.38,23.42,23.31,23.37,17708.0,21.5438,21.5807,21.4793,21.5346,17708.0
2018-07-27 11:40:00,23.37,23.39,23.32,23.33,8270.0,21.5346,21.553,21.4885,21.4977,8270.0
2018-07-27 11:45:00,23.32,23.38,23.28,23.38,15347.0,21.4885,21.5438,21.4517,21.5438,15347.0
2018-07-27 11:50:00,23.42,23.45,23.36,23.4,8730.0,21.5807,21.6083,21.5254,21.5622,8730.0
2018-07-27 11:55:00,23.41,23.42,23.29,23.32,28655.0,21.5715,21.5807,21.4609,21.4885,28655.0
2018-07-27 12:00:00,23.32,23.48,23.29,23.48,17274.0,21.4885,21.636,21.4609,21.636,17274.0
2018-07-27 12:05:00,23.49,23.52,23.46,23.51,9467.0,21.6452,21.6728,21.6175,21.6636,9467.0
2018-07-27 12:10:00,23.51,23.52,23.45,23.46,12672.0,21.6636,21.6728,21.6083,21.6175,12672.0
2018-07-27 12:15:00,23.46,23.46,23.33,23.35,18249.0,21.6175,21.6175,21.4977,21.5162,18249.0
2018-07-27 12:20:00,23.36,23.37,23.29,23.31,13057.0,21.5254,21.5346,21.4609,21.4793,13057.0
2018-07-27 12:25:00,23.3,23.3,23.23,23.28,16431.0,21.4701,21.4701,21.4056,21.4517,16431.0
2018-07-27 12:30:00,23.27,23.28,23.24,23.27,14949.0,21.4425,21.4517,21.4148,21.4425,14949.0
2018-07-27 12:35:00,23.28,23.29,23.22,23.22,10727.0,21.4517,21.4609,21.3964,21.3964,10727.0
2018-07-27 12:40:00,23.22,23.32,23.22,23.29,5072.0,21.3964,21.4885,21.3964,21.4609,5072.0
2018-07-27 12:45:00,23.28,23.29,23.22,23.22,8102.0,21.4517,21.4609,21.3964,21.3964,8102.0
2018-07-27 12:50:00,23.21,23.23,23.19,23.21,10425.0,21.3872,21.4056,21.3687,21.3872,10425.0
2018-07-27 12:55:00,23.2,23.2,23.12,23.13,40070.0,21.378,21.378,21.3042,21.3135,40070.0
2018-07-27 13:00:00,23.12,23.17,23.07,23.17,17069.0,21.3042,21.3503,21.2582,21.3503,17069.0
2018-07-27 13:05:00,23.19,23.26,23.18,23.25,11846.0,21.3687,21.4332,21.3595,21.424,11846.0
2018-07-27 13:10:00,23.24,23.24,23.17,23.18,7305.0,21.4148,21.4148,21.3503,21.3595,7305.0
2018-07-27 13:15:00,23.15,23.17,23.11,23.14,8045.0,21.3319,21.3503,21.295,21.3227,8045.0
2018-07-27 13:20:00,23.14,23.15,23.1,23.1,12768.0,21.3227,21.3319,21.2858,21.2858,12768.0
2018-07-27 13:25:00,23.1,23.14,23.05,23.14,26466.0,21.2858,21.3227,21.2397,21.3227,26466.0
2018-07-27 13:30:00,23.13,23.15,23.09,23.09,20958.0,21.3135,21.3319,21.2766,21.2766,20958.0
2018-07-27 13:35:00,23.09,23.17,23.08,23.17,32856.0,21.2766,21.3503,21.2674,21.3503,32856.0
2018-07-27 13:40:00,23.16,23.22,23.16,23.22,7096.0,21.3411,21.3964,21.3411,21.3964,7096.0
2018-07-27 13:45:00,23.21,23.22,23.2,23.21,5854.0,21.3872,21.3964,21.378,21.3872,5854.0
2018-07-27 13:50:00,23.22,23.32,23.22,23.29,24650.0,21.3964,21.4885,21.3964,21.4609,24650.0
2018-07-27 13:55:00,23.3,23.36,23.3,23.31,18461.0,21.4701,21.5254,21.4701,21.4793,18461.0
2018-07-27 14:00:00,23.31,23.34,23.26,23.3,45246.0,21.4793,21.507,21.4332,21.4701,45246.0
2018-07-27 14:05:00,23.3,23.3,23.21,23.23,32876.0,21.4701,21.4701,21.3872,21.4056,32876.0
2018-07-27 14:10:00,23.23,23.23,23.14,23.15,20557.0,21.4056,21.4056,21.3227,21.3319,20557.0
2018-07-27 14:15:00,23.15,23.2,23.09,23.1,31887.0,21.3319,21.378,21.2766,21.2858,31887.0
2018-07-27 14:20:00,23.1,23.14,23.08,23.11,18021.0,21.2858,21.3227,21.2674,21.295,18021.0
2018-07-27 14:25:00,23.12,23.2,23.1,23.19,22465.0,21.3042,21.378,21.2858,21.3687,22465.0
2018-07-27 14:30:00,23.18,23.19,23.15,23.18,8954.0,21.3595,21.3687,21.3319,21.3595,8954.0
2018-07-27 14:35:00,23.16,23.16,23.09,23.09,13939.0,21.3411,21.3411,21.2766,21.2766,13939.0
2018-07-27 14:40:00,23.1,23.14,23.06,23.12,12038.0,21.2858,21.3227,21.2489,21.3042,12038.0
2018-07-27 14:45:00,23.11,23.13,23.07,23.07,21616.0,21.295,21.3135,21.2582,21.2582,21616.0
2018-07-27 14:50:00,23.07,23.11,23.06,23.11,12966.0,21.2582,21.295,21.2489,21.295,12966.0
2018-07-27 14:55:00,23.12,23.13,23.06,23.08,6849.0,21.3042,21.3135,21.2489,21.2674,6849.0
2018-07-27 15:00:00,23.08,23.14,23.08,23.11,11224.0,21.2674,21.3227,21.2674,21.295,11224.0
2018-07-27 15:05:00,23.11,23.13,23.09,23.13,8365.0,21.295,21.3135,21.2766,21.3135,8365.0
2018-07-27 15:10:00,23.13,23.14,23.12,23.12,11496.0,21.3135,21.3227,21.3042,21.3042,11496.0
2018-07-27 15:15:00,23.11,23.11,23.06,23.07,9909.0,21.295,21.295,21.2489,21.2582,9909.0
2018-07-27 15:20:00,23.07,23.08,23.03,23.06,16987.0,21.2582,21.2674,21.2213,21.2489,16987.0
2018-07-27 15:25:00,23.06,23.08,23.02,23.05,13426.0,21.2489,21.2674,21.2121,21.2397,13426.0
2018-07-27 15:30:00,23.05,23.15,23.04,23.13,24021.0,21.2397,21.3319,21.2305,21.3135,24021.0
2018-07-27 15:35:00,23.13,23.14,23.08,23.1,16456.0,21.3135,21.3227,21.2674,21.2858,16456.0
2018-07-27 15:40:00,23.11,23.12,23.09,23.11,27196.0,21.295,21.3042,21.2766,21.295,27196.0
2018-07-27 15:45:00,23.12,23.15,23.06,23.07,33743.0,21.3042,21.3319,21.2489,21.2582,33743.0
2018-07-27 15:50:00,23.07,23.11,23.07,23.09,44893.0,21.2582,21.295,21.2582,21.2766,44893.0
2018-07-27 15:55:00,23.1,23.17,23.09,23.15,173322.0,21.2858,21.3503,21.2766,21.3319,173322.0
2018-07-30 09:30:00,23.15,23.37,23.15,23.21,27218.0,21.3319,21.5346,21.3319,21.3872,27218.0
2018-07-30 09:35:00,23.15,23.19,23.05,23.05,12056.0,21.3319,21.3687,21.2397,21.2397,12056.0
2018-07-30 09:40:00,23.01,23.14,23.01,23.05,13915.0,21.2029,21.3227,21.2029,21.2397,13915.0
2018-07-30 09:45:00,23.07,23.13,23.02,23.03,32632.0,21.2582,21.3135,21.2121,21.2213,32632.0
2018-07-30 09:50:00,23.04,23.16,22.97,23.03,80465.0,21.2305,21.3411,21.166,21.2213,80465.0
2018-07-30 09:55:00,23.03,23.26,23.03,23.16,28042.0,21.2213,21.4332,21.2213,21.3411,28042.0
2018-07-30 10:00:00,23.18,23.38,23.17,23.33,19167.0,21.3595,21.5438,21.3503,21.4977,19167.0
2018-07-30 10:05:00,23.34,23.57,23.34,23.57,37840.0,21.507,21.7189,21.507,21.7189,37840.0
2018-07-30 10:10:00,23.56,23.56,23.41,23.42,20625.0,21.7097,21.7097,21.5715,21.5807,20625.0
2018-07-30 10:15:00,23.41,23.54,23.39,23.45,11527.0,21.5715,21.6913,21.553,21.6083,11527.0
2018-07-30 10:20:00,23.47,23.48,23.36,23.38,14733.0,21.6267,21.636,21.5254,21.5438,14733.0
2018-07-30 10:25:00,23.37,23.51,23.37,23.51,6600.0,21.5346,21.6636,21.5346,21.6636,6600.0
2018-07-30 10:30:00,23.51,23.54,23.35,23.36,14512.0,21.6636,21.6913,21.5162,21.5254,14512.0
2018-07-30 10:35:00,23.36,23.36,23.3,23.32,24497.0,21.5254,21.5254,21.4701,21.4885,24497.0
2018-07-30 10:40:00,23.31,23.35,23.25,23.34,16155.0,21.4793,21.5162,21.424,21.507,16155.0
2018-07-30 10:45:00,23.34,23.4,23.28,23.4,14215.0,21.507,21.5622,21.4517,21.5622,14215.0
2018-07-30 10:50:00,23.41,23.49,23.37,23.37,11026.0,21.5715,21.6452,21.5346,21.5346,11026.0
2018-07-30 10:55:00,23.35,23.36,23.3,23.31,4000.0,21.5162,21.5254,21.4701,21.4793,4000.0
2018-07-30 11:00:00,23.29,23.35,23.28,23.29,8107.0,21.4609,21.5162,21.4517,21.4609,8107.0
2018-07-30 11:05:00,23.3,23.33,23.17,23.25,78785.0,21.4701,21.4977,21.3503,21.424,78785.0
2018-07-30 11:10:00,23.25,23.26,23.18,23.19,8298.0,21.424,21.4332,21.3595,21.3687,8298.0
2018-07-30 11:15:00,23.18,23.35,23.18,23.34,22422.0,21.3595,21.5162,21.3595,21.507,22422.0
2018-07-30 11:20:00,23.34,23.37,23.29,23.33,19095.0,21.507,21.5346,21.4609,21.4977,19095.0
2018-07-30 11:25:00,23.33,23.41,23.3,23.4,21661.0,21.4977,21.5715,21.4701,21.5622,21661.0
2018-07-30 11:30:00,23.4,23.49,23.39,23.49,13655.0,21.5622,21.6452,21.553,21.6452,13655.0
2018-07-30 11:35:00,23.49,23.53,23.49,23.51,6730.0,21.6452,21.682,21.6452,21.6636,6730.0
2018-07-30 11:40:00,23.51,23.58,23.5,23.5,16079.0,21.6636,21.7281,21.6544,21.6544,16079.0
2018-07-30 11:45:00,23.48,23.56,23.48,23.56,14646.0,21.636,21.7097,21.636,21.7097,14646.0
2018-07-30 11:50:00,23.57,23.64,23.56,23.6,17840.0,21.7189,21.7834,21.7097,21.7465,17840.0
2018-07-30 11:55:00,23.62,23.66,23.62,23.66,15043.0,21.765,21.8018,21.765,21.8018,15043.0
2018-07-30 12:00:00,23.66,23.68,23.6,23.6,14100.0,21.8018,21.8203,21.7465,21.7465,14100.0
2018-07-30 12:05:00,23.6,23.62,23.42,23.42,49482.0,21.7465,21.765,21.5807,21.5807,49482.0
2018-07-30 12:10:00,23.39,23.47,23.38,23.46,34640.0,21.553,21.6267,21.5438,21.6175,34640.0
2018-07-30 12:15:00,23.46,23.48,23.45,23.47,3200.0,21.6175,21.636,21.6083,21.6267,3200.0
2018-07-30 12:20:00,23.48,23.56,23.46,23.46,36666.0,21.636,21.7097,21.6175,21.6175,36666.0
2018-07-30 12:25:00,23.46,23.52,23.46,23.5,13831.0,21.6175,21.6728,21.6175,21.6544,13831.0
2018-07-30 12:30:00,23.49,23.49,23.41,23.46,18234.0,21.6452,21.6452,21.5715,21.6175,18234.0
2018-07-30 12:35:00,23.46,23.57,23.45,23.54,8730.0,21.6175,21.7189,21.6083,21.6913,8730.0
2018-07-30 12:40:00,23.53,23.59,23.52,23.56,6711.0,21.682,21.7373,21.6728,21.7097,6711.0
2018-07-30 12:45:00,23.55,23.55,23.47,23.48,9328.0,21.7005,21.7005,21.6267,21.636,9328.0
2018-07-30 12:50:00,23.46,23.47,23.4,23.44,26850.0,21.6175,21.6267,21.5622,21.5991,26850.0
2018-07-30 12:55:00,23.44,23.51,23.44,23.51,4900.0,21.5991,21.6636,21.5991,21.6636,4900.0
2018-07-30 13:00:00,23.53,23.53,23.42,23.42,4886.0,21.682,21.682,21.5807,21.5807,4886.0
2018-07-30 13:05:00,23.43,23.54,23.43,23.54,7172.0,21.5899,21.6913,21.5899,21.6913,7172.0
2018-07-30 13:10:00,23.55,23.58,23.54,23.54,3400.0,21.7005,21.7281,21.6913,21.6913,3400.0
2018-07-30 13:15:00,23.55,23.56,23.49,23.49,7980.0,21.7005,21.7097,21.6452,21.6452,7980.0
2018-07-30 13:20:00,23.5,23.63,23.5,23.63,26951.0,21.6544,21.7742,21.6544,21.7742,26951.0
2018-07-30 13:25:00,23.62,23.63,23.57,23.58,14524.0,21.765,21.7742,21.7189,21.7281,14524.0
2018-07-30 13:30:00,23.58,23.6,23.56,23.6,9015.0,21.7281,21.7465,21.7097,21.7465,9015.0
2018-07-30 13:35:00,23.59,23.59,23.52,23.56,6225.0,21.7373,21.7373,21.6728,21.7097,6225.0
2018-07-30 13:40:00,23.56,23.56,23.51,23.51,8666.0,21.7097,21.7097,21.6636,21.6636,8666.0
2018-07-30 13:45:00,23.51,23.51,23.49,23.49,556.0,21.6636,21.6636,21.6452,21.6452,556.0
2018-07-30 13:50:00,23.5,23.57,23.47,23.56,11780.0,21.6544,21.7189,21.6267,21.7097,11780.0
2018-07-30 13:55:00,23.55,23.55,23.49,23.51,9086.0,21.7005,21.7005,21.6452,21.6636,9086.0
2018-07-30 14:00:00,23.53,23.59,23.53,23.59,19679.0,21.682,21.7373,21.682,21.7373,19679.0
2018-07-30 14:05:00,23.6,23.62,23.57,23.58,7485.0,21.7465,21.765,21.7189,21.7281,7485.0
2018-07-30 14:10:00,23.58,23.62,23.57,23.6,6734.0,21.7281,21.765,21.7189,21.7465,6734.0
2018-07-30 14:15:00,23.61,23.68,23.61,23.67,9327.0,21.7558,21.8203,21.7558,21.811,9327.0
2018-07-30 14:20:00,23.66,23.66,23.59,23.59,5513.0,21.8018,21.8018,21.7373,21.7373,5513.0
2018-07-30 14:25:00,23.6,23.63,23.59,23.61,5419.0,21.7465,21.7742,21.7373,21.7558,5419.0
2018-07-30 14:30:00,23.62,23.65,23.61,23.63,12544.0,21.765,21.7926,21.7558,21.7742,12544.0
2018-07-30 14:35:00,23.64,23.65,23.59,23.59,10637.0,21.7834,21.7926,21.7373,21.7373,10637.0
2018-07-30 14:40:00,23.59,23.63,23.59,23.62,5165.0,21.7373,21.7742,21.7373,21.765,5165.0
2018-07-30 14:45:00,23.59,23.61,23.57,23.57,8738.0,21.7373,21.7558,21.7189,21.7189,8738.0
2018-07-30 14:50:00,23.56,23.62,23.55,23.62,13095.0,21.7097,21.765,21.7005,21.765,13095.0
2018-07-30 14:55:00,23.62,23.65,23.62,23.65,14968.0,21.765,21.7926,21.765,21.7926,14968.0
2018-07-30 15:00:00,23.64,23.7,23.63,23.68,18006.0,21.7834,21.8387,21.7742,21.8203,18006.0
2018-07-30 15:05:00,23.68,23.7,23.65,23.65,9700.0,21.8203,21.8387,21.7926,21.7926,9700.0
2018-07-30 15:10:00,23.65,23.66,23.61,23.65,16000.0,21.7926,21.8018,21.7558,21.7926,16000.0
2018-07-30 15:15:00,23.65,23.67,23.61,23.64,12541.0,21.7926,21.811,21.7558,21.7834,12541.0
2018-07-30 15:20:00,23.62,23.64,23.59,23.61,10982.0,21.765,21.7834,21.7373,21.7558,10982.0
2018-07-30 15:25:00,23.61,23.61,23.53,23.57,27021.0,21.7558,21.7558,21.682,21.7189,27021.0
2018-07-30 15:30:00,23.57,23.62,23.57,23.61,29692.0,21.7189,21.765,21.7189,21.7558,29692.0
2018-07-30 15:35:00,23.61,23.61,23.56,23.58,23153.0,21.7558,21.7558,21.7097,21.7281,23153.0
2018-07-30 15:40:00,23.58,23.59,23.54,23.55,23245.0,21.7281,21.7373,21.6913,21.7005,23245.0
2018-07-30 15:45:00,23.56,23.59,23.53,23.59,49086.0,21.7097,21.7373,21.682,21.7373,49086.0
2018-07-30 15:50:00,23.58,23.63,23.58,23.61,76035.0,21.7281,21.7742,21.7281,21.7558,76035.0
2018-07-30 15:55:00,23.62,23.62,23.55,23.57,188113.0,21.765,21.765,21.7005,21.7189,188113.0
2018-07-31 09:30:00,23.64,23.88,23.5,23.67,15327.0,21.7834,22.0045,21.6544,21.811,15327.0
2018-07-31 09:35:00,23.66,23.89,23.66,23.8,14053.0,21.8018,22.0138,21.8018,21.9308,14053.0
2018-07-31 09:40:00,23.75,23.9,23.71,23.79,11200.0,21.8848,22.023,21.8479,21.9216,11200.0
2018-07-31 09:45:00,23.79,23.81,23.58,23.62,9708.0,21.9216,21.94,21.7281,21.765,9708.0
2018-07-31 09:50:00,23.61,23.66,23.56,23.64,10000.0,21.7558,21.8018,21.7097,21.7834,10000.0
2018-07-31 09:55:00,23.65,23.74,23.61,23.61,12646.0,21.7926,21.8755,21.7558,21.7558,12646.0
2018-07-31 10:00:00,23.59,23.76,23.53,23.74,75712.0,21.7373,21.894,21.682,21.8755,75712.0
2018-07-31 10:05:00,23.75,23.75,23.68,23.69,7045.0,21.8848,21.8848,21.8203,21.8295,7045.0
2018-07-31 10:10:00,23.69,23.78,23.67,23.68,26283.0,21.8295,21.9124,21.811,21.8203,26283.0
2018-07-31 10:15:00,23.66,23.66,23.48,23.51,18049.0,21.8018,21.8018,21.636,21.6636,18049.0
2018-07-31 10:20:00,23.51,23.59,23.5,23.56,8207.0,21.6636,21.7373,21.6544,21.7097,8207.0
2018-07-31 10:25:00,23.56,23.66,23.56,23.64,8097.0,21.7097,21.8018,21.7097,21.7834,8097.0
2018-07-31 10:30:00,23.63,23.77,23.62,23.77,8764.0,21.7742,21.9032,21.765,21.9032,8764.0
2018-07-31 10:35:00,23.77,23.83,23.74,23.8,13992.0,21.9032,21.9585,21.8755,21.9308,13992.0
2018-07-31 10:40:00,23.78,23.83,23.72,23.83,10024.0,21.9124,21.9585,21.8571,21.9585,10024.0
2018-07-31 10:45:00,23.86,23.9,23.77,23.83,15056.0,21.9861,22.023,21.9032,21.9585,15056.0
2018-07-31 10:50:00,23.84,23.89,23.83,23.88,15148.0,21.9677,22.0138,21.9585,22.0045,15148.0
2018-07-31 10:55:00,23.88,23.98,23.88,23.95,39115.0,22.0045,22.0967,22.0045,22.0691,39115.0
2018-07-31 11:00:00,23.97,24.11,23.97,24.01,22250.0,22.0875,22.2165,22.0875,22.1243,22250.0
2018-07-31 11:05:00,24.0,24.03,23.94,24.03,8616.0,22.1151,22.1428,22.0598,22.1428,8616.0
2018-07-31 11:10:00,24.04,24.04,23.97,24.0,9882.0,22.152,22.152,22.0875,22.1151,9882.0
2018-07-31 11:15:00,24.0,24.02,23.91,23.93,11033.0,22.1151,22.1336,22.0322,22.0506,11033.0
2018-07-31 11:20:00,23.91,23.99,23.91,23.99,8856.0,22.0322,22.1059,22.0322,22.1059,8856.0
2018-07-31 11:25:00,24.01,24.12,24.0,24.08,21399.0,22.1243,22.2257,22.1151,22.1888,21399.0
2018-07-31 11:30:00,24.11,24.16,24.11,24.13,9000.0,22.2165,22.2626,22.2165,22.2349,9000.0
2018-07-31 11:35:00,24.11,24.22,24.09,24.19,30005.0,22.2165,22.3178,22.1981,22.2902,30005.0
2018-07-31 11:40:00,24.19,24.21,24.08,24.1,10528.0,22.2902,22.3086,22.1888,22.2073,10528.0
2018-07-31 11:45:00,24.09,24.15,24.08,24.1,12900.0,22.1981,22.2533,22.1888,22.2073,12900.0
2018-07-31 11:50:00,24.11,24.13,24.09,24.12,9511.0,22.2165,22.2349,22.1981,22.2257,9511.0
2018-07-31 11:55:00,24.13,24.13,24.1,24.13,5900.0,22.2349,22.2349,22.2073,22.2349,5900.0
2018-07-31 12:00:00,24.13,24.18,24.1,24.1,44806.0,22.2349,22.281,22.2073,22.2073,44806.0
2018-07-31 12:05:00,24.1,24.12,24.06,24.12,9496.0,22.2073,22.2257,22.1704,22.2257,9496.0
2018-07-31 12:10:00,24.11,24.11,24.0,24.03,7985.0,22.2165,22.2165,22.1151,22.1428,7985.0
2018-07-31 12:15:00,24.03,24.09,24.02,24.08,6280.0,22.1428,22.1981,22.1336,22.1888,6280.0
2018-07-31 12:20:00,24.09,24.16,24.09,24.15,5186.0,22.1981,22.2626,22.1981,22.2533,5186.0
2018-07-31 12:25:00,24.16,24.19,24.15,24.16,21050.0,22.2626,22.2902,22.2533,22.2626,21050.0
2018-07-31 12:30:00,24.16,24.17,24.11,24.14,8518.0,22.2626,22.2718,22.2165,22.2441,8518.0
2018-07-31 12:35:00,24.15,24.15,24.1,24.11,8599.0,22.2533,22.2533,22.2073,22.2165,8599.0
2018-07-31 12:40:00,24.1,24.14,24.1,24.14,3200.0,22.2073,22.2441,22.2073,22.2441,3200.0
2018-07-31 12:45:00,24.13,24.16,24.11,24.12,6870.0,22.2349,22.2626,22.2165,22.2257,6870.0
2018-07-31 12:50:00,24.12,24.13,24.1,24.11,7952.0,22.2257,22.2349,22.2073,22.2165,7952.0
2018-07-31 12:55:00,24.11,24.13,24.1,24.13,7616.0,22.2165,22.2349,22.2073,22.2349,7616.0
2018-07-31 13:00:00,24.13,24.15,24.11,24.11,3967.0,22.2349,22.2533,22.2165,22.2165,3967.0
2018-07-31 13:05:00,24.11,24.11,24.02,24.03,9036.0,22.2165,22.2165,22.1336,22.1428,9036.0
2018-07-31 13:10:00,24.02,24.04,24.01,24.02,7300.0,22.1336,22.152,22.1243,22.1336,7300.0
2018-07-31 13:15:00,24.03,24.04,23.96,23.98,6529.0,22.1428,22.152,22.0783,22.0967,6529.0
2018-07-31 13:20:00,23.97,23.99,23.96,23.99,6876.0,22.0875,22.1059,22.0783,22.1059,6876.0
2018-07-31 13:25:00,23.99,24.06,23.99,24.02,13673.0,22.1059,22.1704,22.1059,22.1336,13673.0
2018-07-31 13:30:00,24.01,24.04,23.92,24.03,58069.0,22.1243,22.152,22.0414,22.1428,58069.0
2018-07-31 13:35:00,24.02,24.02,23.97,23.99,4729.0,22.1336,22.1336,22.0875,22.1059,4729.0
2018-07-31 13:40:00,23.98,23.99,23.96,23.96,9102.0,22.0967,22.1059,22.0783,22.0783,9102.0
2018-07-31 13:45:00,23.96,24.04,23.95,24.03,5578.0,22.0783,22.152,22.0691,22.1428,5578.0
2018-07-31 13:50:00,24.03,24.07,24.03,24.07,8274.0,22.1428,22.1796,22.1428,22.1796,8274.0
2018-07-31 13:55:00,24.07,24.07,24.03,24.03,11150.0,22.1796,22.1796,22.1428,22.1428,11150.0
2018-07-31 14:00:00,24.02,24.02,23.94,23.94,16224.0,22.1336,22.1336,22.0598,22.0598,16224.0
2018-07-31 14:05:00,23.94,23.98,23.94,23.97,11879.0,22.0598,22.0967,22.0598,22.0875,11879.0
2018-07-31 14:10:00,23.96,23.97,23.95,23.96,1734.0,22.0783,22.0875,22.0691,22.0783,1734.0
2018-07-31 14:15:00,23.97,24.01,23.95,23.97,24991.0,22.0875,22.1243,22.0691,22.0875,24991.0
2018-07-31 14:20:00,23.97,24.0,23.97,23.99,12000.0,22.0875,22.1151,22.0875,22.1059,12000.0
2018-07-31 14:25:00,23.99,23.99,23.95,23.96,12676.0,22.1059,22.1059,22.0691,22.0783,12676.0
2018-07-31 14:30:00,23.95,23.97,23.91,23.94,17899.0,22.0691,22.0875,22.0322,22.0598,17899.0
2018-07-31 14:35:00,23.94,23.99,23.92,23.94,21744.0,22.0598,22.1059,22.0414,22.0598,21744.0
2018-07-31 14:40:00,23.93,23.93,23.9,23.92,19206.0,22.0506,22.0506,22.023,22.0414,19206.0
2018-07-31 14:45:00,23.92,23.95,23.91,23.91,27966.0,22.0414,22.0691,22.0322,22.0322,27966.0
2018-07-31 14:50:00,23.9,23.9,23.83,23.83,16314.0,22.023,22.023,21.9585,21.9585,16314.0
2018-07-31 14:55:00,23.82,23.86,23.81,23.86,9542.0,21.9493,21.9861,21.94,21.9861,9542.0
2018-07-31 15:00:00,23.86,23.86,23.83,23.83,11093.0,21.9861,21.9861,21.9585,21.9585,11093.0
2018-07-31 15:05:00,23.83,23.87,23.79,23.85,18776.0,21.9585,21.9953,21.9216,21.9769,18776.0
2018-07-31 15:10:00,23.84,23.87,23.84,23.85,16650.0,21.9677,21.9953,21.9677,21.9769,16650.0
2018-07-31 15:15:00,23.84,23.86,23.81,23.86,13756.0,21.9677,21.9861,21.94,21.9861,13756.0
2018-07-31 15:20:00,23.86,23.87,23.82,23.82,16737.0,21.9861,21.9953,21.9493,21.9493,16737.0
2018-07-31 15:25:00,23.82,23.83,23.77,23.77,15652.0,21.9493,21.9585,21.9032,21.9032,15652.0
2018-07-31 15:30:00,23.77,23.8,23.75,23.77,36222.0,21.9032,21.9308,21.8848,21.9032,36222.0
2018-07-31 15:35:00,23.76,23.8,23.74,23.76,26094.0,21.894,21.9308,21.8755,21.894,26094.0
2018-07-31 15:40:00,23.76,23.78,23.72,23.73,36170.0,21.894,21.9124,21.8571,21.8663,36170.0
2018-07-31 15:45:00,23.72,23.76,23.71,23.73,39787.0,21.8571,21.894,21.8479,21.8663,39787.0
2018-07-31 15:50:00,23.73,23.73,23.65,23.65,52506.0,21.8663,21.8663,21.7926,21.7926,52506.0
2018-07-31 15:55:00,23.66,23.69,23.64,23.69,141423.0,21.8018,21.8295,21.7834,21.8295,141423.0
2018-08-01 09:30:00,23.69,23.94,23.67,23.93,19362.0,21.8295,22.0598,21.811,22.0506,19362.0
2018-08-01 09:35:00,24.0,24.07,23.9,23.99,12722.0,22.1151,22.1796,22.023,22.1059,12722.0
2018-08-01 09:40:00,23.98,24.07,23.9,24.02,10750.0,22.0967,22.1796,22.023,22.1336,10750.0
2018-08-01 09:45:00,24.03,24.14,24.03,24.13,11398.0,22.1428,22.2441,22.1428,22.2349,11398.0
2018-08-01 09:50:00,24.12,24.13,23.82,23.96,65552.0,22.2257,22.2349,21.9493,22.0783,65552.0
2018-08-01 09:55:00,24.01,24.15,23.95,24.0,40625.0,22.1243,22.2533,22.0691,22.1151,40625.0
2018-08-01 10:00:00,23.98,23.98,23.7,23.76,21900.0,22.0967,22.0967,21.8387,21.894,21900.0
2018-08-01 10:05:00,23.78,23.82,23.74,23.75,5776.0,21.9124,21.9493,21.8755,21.8848,5776.0
2018-08-01 10:10:00,23.73,23.89,23.73,23.89,5700.0,21.8663,22.0138,21.8663,22.0138,5700.0
2018-08-01 10:15:00,23.89,23.94,23.83,23.91,13404.0,22.0138,22.0598,21.9585,22.0322,13404.0
2018-08-01 10:20:00,23.93,23.99,23.89,23.91,5420.0,22.0506,22.1059,22.0138,22.0322,5420.0
2018-08-01 10:25:00,23.91,23.92,23.81,23.9,6010.0,22.0322,22.0414,21.94,22.023,6010.0
2018-08-01 10:30:00,23.9,23.92,23.73,23.78,50242.0,22.023,22.0414,21.8663,21.9124,50242.0
2018-08-01 10:35:00,23.78,23.85,23.78,23.81,2600.0,21.9124,21.9769,21.9124,21.94,2600.0
2018-08-01 10:40:00,23.8,23.89,23.76,23.89,52595.0,21.9308,22.0138,21.894,22.0138,52595.0
2018-08-01 10:45:00,23.91,23.91,23.69,23.7,43841.0,22.0322,22.0322,21.8295,21.8387,43841.0
2018-08-01 10:50:00,23.72,23.72,23.57,23.63,8199.0,21.8571,21.8571,21.7189,21.7742,8199.0
2018-08-01 10:55:00,23.65,23.67,23.61,23.61,9700.0,21.7926,21.811,21.7558,21.7558,9700.0
2018-08-01 11:00:00,23.59,23.65,23.57,23.62,15220.0,21.7373,21.7926,21.7189,21.765,15220.0
2018-08-01 11:05:00,23.59,23.59,23.42,23.43,36168.0,21.7373,21.7373,21.5807,21.5899,36168.0
2018-08-01 11:10:00,23.42,23.46,23.36,23.37,12790.0,21.5807,21.6175,21.5254,21.5346,12790.0
2018-08-01 11:15:00,23.38,23.39,23.29,23.3,17944.0,21.5438,21.553,21.4609,21.4701,17944.0
2018-08-01 11:20:00,23.3,23.32,23.27,23.29,9999.0,21.4701,21.4885,21.4425,21.4609,9999.0
2018-08-01 11:25:00,23.3,23.3,23.27,23.28,10570.0,21.4701,21.4701,21.4425,21.4517,10570.0
2018-08-01 11:30:00,23.27,23.35,23.25,23.34,15225.0,21.4425,21.5162,21.424,21.507,15225.0
2018-08-01 11:35:00,23.33,23.35,23.26,23.29,9561.0,21.4977,21.5162,21.4332,21.4609,9561.0
2018-08-01 11:40:00,23.29,23.3,23.28,23.29,3400.0,21.4609,21.4701,21.4517,21.4609,3400.0
2018-08-01 11:45:00,23.27,23.27,23.21,23.23,13859.0,21.4425,21.4425,21.3872,21.4056,13859.0
2018-08-01 11:50:00,23.25,23.28,23.16,23.28,8400.0,21.424,21.4517,21.3411,21.4517,8400.0
2018-08-01 11:55:00,23.27,23.27,23.16,23.21,8000.0,21.4425,21.4425,21.3411,21.3872,8000.0
2018-08-01 12:00:00,23.21,23.31,23.21,23.29,13000.0,21.3872,21.4793,21.3872,21.4609,13000.0
2018-08-01 12:05:00,23.3,23.33,23.26,23.31,7612.0,21.4701,21.4977,21.4332,21.4793,7612.0
2018-08-01 12:10:00,23.32,23.32,23.28,23.29,2600.0,21.4885,21.4885,21.4517,21.4609,2600.0
2018-08-01 12:15:00,23.3,23.31,23.26,23.29,5210.0,21.4701,21.4793,21.4332,21.4609,5210.0
2018-08-01 12:20:00,23.29,23.29,23.26,23.26,6400.0,21.4609,21.4609,21.4332,21.4332,6400.0
2018-08-01 12:25:00,23.26,23.27,23.24,23.25,3500.0,21.4332,21.4425,21.4148,21.424,3500.0
2018-08-01 12:30:00,23.24,23.33,23.23,23.33,2500.0,21.4148,21.4977,21.4056,21.4977,2500.0
2018-08-01 12:35:00,23.32,23.32,23.27,23.29,4724.0,21.4885,21.4885,21.4425,21.4609,4724.0
2018-08-01 12:40:00,23.29,23.29,23.24,23.25,3053.0,21.4609,21.4609,21.4148,21.424,3053.0
2018-08-01 12:45:00,23.28,23.35,23.28,23.34,2630.0,21.4517,21.5162,21.4517,21.507,2630.0
2018-08-01 12:50:00,23.34,23.36,23.29,23.35,10435.0,21.507,21.5254,21.4609,21.5162,10435.0
2018-08-01 12:55:00,23.36,23.37,23.33,23.34,3000.0,21.5254,21.5346,21.4977,21.507,3000.0
2018-08-01 13:00:00,23.34,23.4,23.33,23.4,7044.0,21.507,21.5622,21.4977,21.5622,7044.0
2018-08-01 13:05:00,23.39,23.41,23.38,23.39,3299.0,21.553,21.5715,21.5438,21.553,3299.0
2018-08-01 13:10:00,23.38,23.41,23.38,23.41,9060.0,21.5438,21.5715,21.5438,21.5715,9060.0
2018-08-01 13:15:00,23.4,23.41,23.38,23.38,8000.0,21.5622,21.5715,21.5438,21.5438,8000.0
2018-08-01 13:20:00,23.38,23.41,23.36,23.37,6629.0,21.5438,21.5715,21.5254,21.5346,6629.0
2018-08-01 13:25:00,23.38,23.41,23.37,23.37,6298.0,21.5438,21.5715,21.5346,21.5346,6298.0
2018-08-01 13:30:00,23.39,23.41,23.38,23.4,1900.0,21.553,21.5715,21.5438,21.5622,1900.0
2018-08-01 13:35:00,23.39,23.41,23.33,23.35,11355.0,21.553,21.5715,21.4977,21.5162,11355.0
2018-08-01 13:40:00,23.35,23.36,23.32,23.35,4620.0,21.5162,21.5254,21.4885,21.5162,4620.0
2018-08-01 13:45:00,23.36,23.37,23.36,23.37,1770.0,21.5254,21.5346,21.5254,21.5346,1770.0
2018-08-01 13:50:00,23.36,23.36,23.35,23.36,2400.0,21.5254,21.5254,21.5162,21.5254,2400.0
2018-08-01 13:55:00,23.35,23.35,23.31,23.31,6260.0,21.5162,21.5162,21.4793,21.4793,6260.0
2018-08-01 14:00:00,23.3,23.33,23.28,23.31,6251.0,21.4701,21.4977,21.4517,21.4793,6251.0
2018-08-01 14:05:00,23.31,23.31,23.25,23.28,7846.0,21.4793,21.4793,21.424,21.4517,7846.0
2018-08-01 14:10:00,23.28,23.4,23.27,23.4,6800.0,21.4517,21.5622,21.4425,21.5622,6800.0
2018-08-01 14:15:00,23.4,23.46,23.4,23.43,7121.0,21.5622,21.6175,21.5622,21.5899,7121.0
2018-08-01 14:20:00,23.43,23.46,23.41,23.45,9998.0,21.5899,21.6175,21.5715,21.6083,9998.0
2018-08-01 14:25:00,23.45,23.47,23.43,23.45,6730.0,21.6083,21.6267,21.5899,21.6083,6730.0
2018-08-01 14:30:00,23.45,23.46,23.39,23.39,10854.0,21.6083,21.6175,21.553,21.553,10854.0
2018-08-01 14:35:00,23.38,23.38,23.34,23.36,5700.0,21.5438,21.5438,21.507,21.5254,5700.0
2018-08-01 14:40:00,23.37,23.38,23.35,23.36,9264.0,21.5346,21.5438,21.5162,21.5254,9264.0
2018-08-01 14:45:00,23.36,23.38,23.31,23.38,13357.0,21.5254,21.5438,21.4793,21.5438,13357.0
2018-08-01 14:50:00,23.36,23.44,23.36,23.43,7700.0,21.5254,21.5991,21.5254,21.5899,7700.0
2018-08-01 14:55:00,23.43,23.45,23.41,23.44,14332.0,21.5899,21.6083,21.5715,21.5991,14332.0
2018-08-01 15:00:00,23.45,23.55,23.45,23.51,11001.0,21.6083,21.7005,21.6083,21.6636,11001.0
2018-08-01 15:05:00,23.51,23.56,23.5,23.52,10453.0,21.6636,21.7097,21.6544,21.6728,10453.0
2018-08-01 15:10:00,23.53,23.55,23.47,23.47,9096.0,21.682,21.7005,21.6267,21.6267,9096.0
2018-08-01 15:15:00,23.47,23.49,23.46,23.49,8345.0,21.6267,21.6452,21.6175,21.6452,8345.0
2018-08-01 15:20:00,23.5,23.53,23.5,23.52,7470.0,21.6544,21.682,21.6544,21.6728,7470.0
2018-08-01 15:25:00,23.52,23.53,23.51,23.52,5908.0,21.6728,21.682,21.6636,21.6728,5908.0
2018-08-01 15:30:00,23.52,23.53,23.49,23.51,15442.0,21.6728,21.682,21.6452,21.6636,15442.0
2018-08-01 15:35:00,23.51,23.52,23.47,23.48,8900.0,21.6636,21.6728,21.6267,21.636,8900.0
2018-08-01 15:40:00,23.48,23.54,23.47,23.54,21633.0,21.636,21.6913,21.6267,21.6913,21633.0
2018-08-01 15:45:00,23.54,23.55,23.52,23.52,9999.0,21.6913,21.7005,21.6728,21.6728,9999.0
2018-08-01 15:50:00,23.53,23.56,23.52,23.56,21176.0,21.682,21.7097,21.6728,21.7097,21176.0
2018-08-01 15:55:00,23.55,23.58,23.53,23.58,67678.0,21.7005,21.7281,21.682,21.7281,67678.0
2018-08-02 09:30:00,23.46,23.7,23.46,23.7,14769.0,21.6175,21.8387,21.6175,21.8387,14769.0
2018-08-02 09:35:00,23.69,23.88,23.68,23.85,14766.0,21.8295,22.0045,21.8203,21.9769,14766.0
2018-08-02 09:40:00,23.83,23.83,23.6,23.6,7951.0,21.9585,21.9585,21.7465,21.7465,7951.0
2018-08-02 09:45:00,23.62,23.74,23.62,23.74,43329.0,21.765,21.8755,21.765,21.8755,43329.0
2018-08-02 09:50:00,23.73,23.79,23.69,23.7,23450.0,21.8663,21.9216,21.8295,21.8387,23450.0
2018-08-02 09:55:00,23.69,23.69,23.44,23.44,12282.0,21.8295,21.8295,21.5991,21.5991,12282.0
2018-08-02 10:00:00,23.38,23.52,23.37,23.47,11300.0,21.5438,21.6728,21.5346,21.6267,11300.0
2018-08-02 10:05:00,23.47,23.66,23.45,23.66,15800.0,21.6267,21.8018,21.6083,21.8018,15800.0
2018-08-02 10:10:00,23.66,23.67,23.56,23.65,13800.0,21.8018,21.811,21.7097,21.7926,13800.0
2018-08-02 10:15:00,23.64,23.83,23.64,23.83,16813.0,21.7834,21.9585,21.7834,21.9585,16813.0
2018-08-02 10:20:00,23.81,23.92,23.81,23.88,11050.0,21.94,22.0414,21.94,22.0045,11050.0
2018-08-02 10:25:00,23.87,23.94,23.84,23.94,10908.0,21.9953,22.0598,21.9677,22.0598,10908.0
2018-08-02 10:30:00,23.93,23.99,23.91,23.94,12216.0,22.0506,22.1059,22.0322,22.0598,12216.0
2018-08-02 10:35:00,23.94,23.98,23.91,23.98,14053.0,22.0598,22.0967,22.0322,22.0967,14053.0
2018-08-02 10:40:00,23.98,24.06,23.96,24.03,23544.0,22.0967,22.1704,22.0783,22.1428,23544.0
2018-08-02 10:45:00,24.05,24.15,24.05,24.15,14951.0,22.1612,22.2533,22.1612,22.2533,14951.0
2018-08-02 10:50:00,24.14,24.18,24.12,24.16,16954.0,22.2441,22.281,22.2257,22.2626,16954.0
2018-08-02 10:55:00,24.16,24.17,24.07,24.16,14039.0,22.2626,22.2718,22.1796,22.2626,14039.0
2018-08-02 11:00:00,24.16,24.24,24.13,24.13,20316.0,22.2626,22.3363,22.2349,22.2349,20316.0
2018-08-02 11:05:00,24.14,24.14,24.02,24.02,15721.0,22.2441,22.2441,22.1336,22.1336,15721.0
2018-08-02 11:10:00,24.03,24.09,23.98,24.06,22849.0,22.1428,22.1981,22.0967,22.1704,22849.0
2018-08-02 11:15:00,24.06,24.16,24.02,24.08,21752.0,22.1704,22.2626,22.1336,22.1888,21752.0
2018-08-02 11:20:00,24.08,24.1,24.03,24.04,14010.0,22.1888,22.2073,22.1428,22.152,14010.0
2018-08-02 11:25:00,24.04,24.09,24.03,24.04,8746.0,22.152,22.1981,22.1428,22.152,8746.0
2018-08-02 11:30:00,24.05,24.05,23.96,23.97,9517.0,22.1612,22.1612,22.0783,22.0875,9517.0
2018-08-02 11:35:00,23.98,24.03,23.98,24.03,5143.0,22.0967,22.1428,22.0967,22.1428,5143.0
2018-08-02 11:40:00,24.04,24.05,23.87,23.87,20402.0,22.152,22.1612,21.9953,21.9953,20402.0
2018-08-02 11:45:00,23.87,23.93,23.83,23.83,9501.0,21.9953,22.0506,21.9585,21.9585,9501.0
2018-08-02 11:50:00,23.83,23.9,23.82,23.89,10754.0,21.9585,22.023,21.9493,22.0138,10754.0
2018-08-02 11:55:00,23.89,23.95,23.87,23.92,12900.0,22.0138,22.0691,21.9953,22.0414,12900.0
2018-08-02 12:00:00,23.91,23.94,23.88,23.94,5000.0,22.0322,22.0598,22.0045,22.0598,5000.0
2018-08-02 12:05:00,23.94,23.96,23.92,23.94,9527.0,22.0598,22.0783,22.0414,22.0598,9527.0
2018-08-02 12:10:00,23.94,24.0,23.93,24.0,7539.0,22.0598,22.1151,22.0506,22.1151,7539.0
2018-08-02 12:15:00,24.0,24.02,23.98,24.0,9172.0,22.1151,22.1336,22.0967,22.1151,9172.0
2018-08-02 12:20:00,24.01,24.06,23.98,24.05,7173.0,22.1243,22.1704,22.0967,22.1612,7173.0
2018-08-02 12:25:00,24.06,24.06,24.02,24.05,6125.0,22.1704,22.1704,22.1336,22.1612,6125.0
2018-08-02 12:30:00,24.04,24.04,23.99,23.99,6815.0,22.152,22.152,22.1059,22.1059,6815.0
2018-08-02 12:35:00,24.0,24.01,23.98,24.0,4609.0,22.1151,22.1243,22.0967,22.1151,4609.0
2018-08-02 12:40:00,24.01,24.08,24.01,24.08,8463.0,22.1243,22.1888,22.1243,22.1888,8463.0
2018-08-02 12:45:00,24.09,24.15,24.09,24.11,14682.0,22.1981,22.2533,22.1981,22.2165,14682.0
2018-08-02 12:50:00,24.11,24.14,24.11,24.12,4900.0,22.2165,22.2441,22.2165,22.2257,4900.0
2018-08-02 12:55:00,24.14,24.18,24.12,24.17,13575.0,22.2441,22.281,22.2257,22.2718,13575.0
2018-08-02 13:00:00,24.16,24.24,24.16,24.19,14690.0,22.2626,22.3363,22.2626,22.2902,14690.0
2018-08-02 13:05:00,24.18,24.26,24.18,24.23,14710.0,22.281,22.3547,22.281,22.3271,14710.0
2018-08-02 13:10:00,24.22,24.23,24.19,24.2,3799.0,22.3178,22.3271,22.2902,22.2994,3799.0
2018-08-02 13:15:00,24.19,24.25,24.19,24.21,30038.0,22.2902,22.3455,22.2902,22.3086,30038.0
2018-08-02 13:20:00,24.22,24.34,24.21,24.34,39630.0,22.3178,22.4284,22.3086,22.4284,39630.0
2018-08-02 13:25:00,24.36,24.38,24.33,24.34,8028.0,22.4469,22.4653,22.4192,22.4284,8028.0
2018-08-02 13:30:00,24.35,24.38,24.35,24.36,6300.0,22.4376,22.4653,22.4376,22.4469,6300.0
2018-08-02 13:35:00,24.37,24.39,24.34,24.35,9958.0,22.4561,22.4745,22.4284,22.4376,9958.0
2018-08-02 13:40:00,24.36,24.38,24.31,24.31,7017.0,22.4469,22.4653,22.4008,22.4008,7017.0
2018-08-02 13:45:00,24.31,24.32,24.29,24.32,5725.0,22.4008,22.41,22.3823,22.41,5725.0
2018-08-02 13:50:00,24.32,24.36,24.3,24.35,5133.0,22.41,22.4469,22.3916,22.4376,5133.0
2018-08-02 13:55:00,24.35,24.4,24.35,24.37,7516.0,22.4376,22.4837,22.4376,22.4561,7516.0
2018-08-02 14:00:00,24.37,24.41,24.36,24.39,12872.0,22.4561,22.4929,22.4469,22.4745,12872.0
2018-08-02 14:05:00,24.38,24.41,24.33,24.37,20829.0,22.4653,22.4929,22.4192,22.4561,20829.0
2018-08-02 14:10:00,24.38,24.38,24.28,24.3,11920.0,22.4653,22.4653,22.3731,22.3916,11920.0
2018-08-02 14:15:00,24.32,24.32,24.25,24.25,12416.0,22.41,22.41,22.3455,22.3455,12416.0
2018-08-02 14:20:00,24.25,24.26,24.22,24.24,3400.0,22.3455,22.3547,22.3178,22.3363,3400.0
2018-08-02 14:25:00,24.24,24.27,24.23,24.27,3700.0,22.3363,22.3639,22.3271,22.3639,3700.0
2018-08-02 14:30:00,24.26,24.33,24.25,24.33,11589.0,22.3547,22.4192,22.3455,22.4192,11589.0
2018-08-02 14:35:00,24.35,24.4,24.35,24.38,12662.0,22.4376,22.4837,22.4376,22.4653,12662.0
2018-08-02 14:40:00,24.39,24.43,24.39,24.4,6407.0,22.4745,22.5114,22.4745,22.4837,6407.0
2018-08-02 14:45:00,24.4,24.41,24.33,24.37,29942.0,22.4837,22.4929,22.4192,22.4561,29942.0
2018-08-02 14:50:00,24.38,24.43,24.37,24.38,12100.0,22.4653,22.5114,22.4561,22.4653,12100.0
2018-08-02 14:55:00,24.39,24.44,24.39,24.41,7573.0,22.4745,22.5206,22.4745,22.4929,7573.0
2018-08-02 15:00:00,24.4,24.42,24.38,24.42,5761.0,22.4837,22.5021,22.4653,22.5021,5761.0
2018-08-02 15:05:00,24.42,24.46,24.4,24.41,15597.0,22.5021,22.539,22.4837,22.4929,15597.0
2018-08-02 15:10:00,24.4,24.4,24.37,24.39,3471.0,22.4837,22.4837,22.4561,22.4745,3471.0
2018-08-02 15:15:00,24.38,24.41,24.37,24.41,4561.0,22.4653,22.4929,22.4561,22.4929,4561.0
2018-08-02 15:20:00,24.4,24.41,24.38,24.4,13635.0,22.4837,22.4929,22.4653,22.4837,13635.0
2018-08-02 15:25:00,24.41,24.41,24.35,24.35,11751.0,22.4929,22.4929,22.4376,22.4376,11751.0
2018-08-02 15:30:00,24.34,24.35,24.32,24.32,7140.0,22.4284,22.4376,22.41,22.41,7140.0
2018-08-02 15:35:00,24.32,24.32,24.2,24.21,38444.0,22.41,22.41,22.2994,22.3086,38444.0
2018-08-02 15:40:00,24.21,24.21,24.15,24.17,63005.0,22.3086,22.3086,22.2533,22.2718,63005.0
2018-08-02 15:45:00,24.16,24.22,24.16,24.22,65130.0,22.2626,22.3178,22.2626,22.3178,65130.0
2018-08-02 15:50:00,24.23,24.23,24.16,24.2,79466.0,22.3271,22.3271,22.2626,22.2994,79466.0
2018-08-02 15:55:00,24.2,24.22,24.19,24.19,93815.0,22.2994,22.3178,22.2902,22.2902,93815.0
2018-08-03 09:30:00,24.38,24.83,24.38,24.83,28930.0,22.4653,22.8799,22.4653,22.8799,28930.0
2018-08-03 09:35:00,24.82,24.96,24.61,24.68,23670.0,22.8707,22.9997,22.6772,22.7417,23670.0
2018-08-03 09:40:00,24.72,25.07,24.69,25.07,24383.0,22.7786,23.1011,22.7509,23.1011,24383.0
2018-08-03 09:45:00,25.07,25.13,24.93,24.94,26921.0,23.1011,23.1564,22.9721,22.9813,26921.0
2018-08-03 09:50:00,24.95,25.18,24.89,25.18,36348.0,22.9905,23.2025,22.9352,23.2025,36348.0
2018-08-03 09:55:00,25.13,25.18,24.98,25.17,21104.0,23.1564,23.2025,23.0182,23.1932,21104.0
2018-08-03 10:00:00,25.17,25.24,25.04,25.23,62240.0,23.1932,23.2577,23.0734,23.2485,62240.0
2018-08-03 10:05:00,25.25,25.37,25.17,25.33,37631.0,23.267,23.3775,23.1932,23.3407,37631.0
2018-08-03 10:10:00,25.35,25.35,25.04,25.06,26013.0,23.3591,23.3591,23.0734,23.0919,26013.0
2018-08-03 10:15:00,25.07,25.14,25.04,25.05,19519.0,23.1011,23.1656,23.0734,23.0827,19519.0
2018-08-03 10:20:00,25.05,25.27,24.98,25.27,39572.0,23.0827,23.2854,23.0182,23.2854,39572.0
2018-08-03 10:25:00,25.25,25.29,25.18,25.2,24400.0,23.267,23.3038,23.2025,23.2209,24400.0
2018-08-03 10:30:00,25.19,25.19,25.07,25.08,29229.0,23.2117,23.2117,23.1011,23.1103,29229.0
2018-08-03 10:35:00,25.07,25.12,25.02,25.1,19189.0,23.1011,23.1472,23.055,23.1287,19189.0
2018-08-03 10:40:00,25.11,25.14,24.94,24.94,20757.0,23.1379,23.1656,22.9813,22.9813,20757.0
2018-08-03 10:45:00,24.94,24.95,24.83,24.84,23433.0,22.9813,22.9905,22.8799,22.8892,23433.0
2018-08-03 10:50:00,24.83,24.84,24.7,24.73,21637.0,22.8799,22.8892,22.7601,22.7878,21637.0
2018-08-03 10:55:00,24.75,24.86,24.74,24.84,16149.0,22.8062,22.9076,22.797,22.8892,16149.0
2018-08-03 11:00:00,24.85,24.92,24.83,24.87,31470.0,22.8984,22.9629,22.8799,22.9168,31470.0
2018-08-03 11:05:00,24.89,24.92,24.77,24.79,20060.0,22.9352,22.9629,22.8247,22.8431,20060.0
2018-08-03 11:10:00,24.79,24.85,24.76,24.76,19581.0,22.8431,22.8984,22.8154,22.8154,19581.0
2018-08-03 11:15:00,24.77,24.78,24.71,24.73,8706.0,22.8247,22.8339,22.7694,22.7878,8706.0
2018-08-03 11:20:00,24.73,24.84,24.72,24.82,12837.0,22.7878,22.8892,22.7786,22.8707,12837.0
2018-08-03 11:25:00,24.81,24.82,24.74,24.76,6545.0,22.8615,22.8707,22.797,22.8154,6545.0
2018-08-03 11:30:00,24.74,24.77,24.67,24.68,9857.0,22.797,22.8247,22.7325,22.7417,9857.0
2018-08-03 11:35:00,24.68,24.83,24.68,24.79,15479.0,22.7417,22.8799,22.7417,22.8431,15479.0
2018-08-03 11:40:00,24.8,24.8,24.75,24.76,10052.0,22.8523,22.8523,22.8062,22.8154,10052.0
2018-08-03 11:45:00,24.76,24.76,24.68,24.69,7292.0,22.8154,22.8154,22.7417,22.7509,7292.0
2018-08-03 11:50:00,24.68,24.71,24.63,24.65,11564.0,22.7417,22.7694,22.6956,22.7141,11564.0
2018-08-03 11:55:00,24.63,24.68,24.59,24.65,5820.0,22.6956,22.7417,22.6588,22.7141,5820.0
2018-08-03 12:00:00,24.66,24.7,24.66,24.66,8034.0,22.7233,22.7601,22.7233,22.7233,8034.0
2018-08-03 12:05:00,24.68,24.69,24.64,24.65,11208.0,22.7417,22.7509,22.7049,22.7141,11208.0
2018-08-03 12:10:00,24.65,24.66,24.6,24.61,7829.0,22.7141,22.7233,22.668,22.6772,7829.0
2018-08-03 12:15:00,24.6,24.6,24.54,24.54,7589.0,22.668,22.668,22.6127,22.6127,7589.0
2018-08-03 12:20:00,24.55,24.63,24.55,24.62,6256.0,22.6219,22.6956,22.6219,22.6864,6256.0
2018-08-03 12:25:00,24.63,24.64,24.56,24.62,8112.0,22.6956,22.7049,22.6311,22.6864,8112.0
2018-08-03 12:30:00,24.63,24.66,24.59,24.64,6900.0,22.6956,22.7233,22.6588,22.7049,6900.0
2018-08-03 12:35:00,24.64,24.65,24.62,24.65,6320.0,22.7049,22.7141,22.6864,22.7141,6320.0
2018-08-03 12:40:00,24.65,24.65,24.57,24.57,9926.0,22.7141,22.7141,22.6404,22.6404,9926.0
2018-08-03 12:45:00,24.57,24.57,24.53,24.53,9822.0,22.6404,22.6404,22.6035,22.6035,9822.0
2018-08-03 12:50:00,24.54,24.57,24.53,24.57,5300.0,22.6127,22.6404,22.6035,22.6404,5300.0
2018-08-03 12:55:00,24.57,24.61,24.57,24.59,6410.0,22.6404,22.6772,22.6404,22.6588,6410.0
2018-08-03 13:00:00,24.58,24.58,24.53,24.56,6115.0,22.6496,22.6496,22.6035,22.6311,6115.0
2018-08-03 13:05:00,24.55,24.55,24.51,24.54,5780.0,22.6219,22.6219,22.5851,22.6127,5780.0
2018-08-03 13:10:00,24.53,24.58,24.48,24.58,14585.0,22.6035,22.6496,22.5574,22.6496,14585.0
2018-08-03 13:15:00,24.6,24.62,24.58,24.58,6363.0,22.668,22.6864,22.6496,22.6496,6363.0
2018-08-03 13:20:00,24.57,24.62,24.57,24.62,5287.0,22.6404,22.6864,22.6404,22.6864,5287.0
2018-08-03 13:25:00,24.61,24.66,24.59,24.66,9115.0,22.6772,22.7233,22.6588,22.7233,9115.0
2018-08-03 13:30:00,24.67,24.68,24.65,24.68,6600.0,22.7325,22.7417,22.7141,22.7417,6600.0
2018-08-03 13:35:00,24.69,24.69,24.64,24.68,5760.0,22.7509,22.7509,22.7049,22.7417,5760.0
2018-08-03 13:40:00,24.67,24.71,24.65,24.66,16486.0,22.7325,22.7694,22.7141,22.7233,16486.0
2018-08-03 13:45:00,24.66,24.66,24.64,24.64,3246.0,22.7233,22.7233,22.7049,22.7049,3246.0
2018-08-03 13:50:00,24.64,24.71,24.64,24.7,11407.0,22.7049,22.7694,22.7049,22.7601,11407.0
2018-08-03 13:55:00,24.69,24.7,24.65,24.66,6500.0,22.7509,22.7601,22.7141,22.7233,6500.0
2018-08-03 14:00:00,24.65,24.67,24.6,24.67,17795.0,22.7141,22.7325,22.668,22.7325,17795.0
2018-08-03 14:05:00,24.68,24.7,24.67,24.7,8179.0,22.7417,22.7601,22.7325,22.7601,8179.0
2018-08-03 14:10:00,24.7,24.7,24.64,24.64,4400.0,22.7601,22.7601,22.7049,22.7049,4400.0
2018-08-03 14:15:00,24.64,24.79,24.63,24.78,15900.0,22.7049,22.8431,22.6956,22.8339,15900.0
2018-08-03 14:20:00,24.77,24.79,24.73,24.79,13079.0,22.8247,22.8431,22.7878,22.8431,13079.0
2018-08-03 14:25:00,24.79,24.79,24.73,24.74,8600.0,22.8431,22.8431,22.7878,22.797,8600.0
2018-08-03 14:30:00,24.77,24.8,24.74,24.8,8152.0,22.8247,22.8523,22.797,22.8523,8152.0
2018-08-03 14:35:00,24.8,24.8,24.74,24.76,5238.0,22.8523,22.8523,22.797,22.8154,5238.0
2018-08-03 14:40:00,24.75,24.8,24.74,24.8,7615.0,22.8062,22.8523,22.797,22.8523,7615.0
2018-08-03 14:45:00,24.8,24.82,24.78,24.8,9900.0,22.8523,22.8707,22.8339,22.8523,9900.0
2018-08-03 14:50:00,24.8,24.8,24.78,24.78,4700.0,22.8523,22.8523,22.8339,22.8339,4700.0
2018-08-03 14:55:00,24.78,24.83,24.75,24.83,21439.0,22.8339,22.8799,22.8062,22.8799,21439.0
2018-08-03 15:00:00,24.83,24.85,24.81,24.81,12081.0,22.8799,22.8984,22.8615,22.8615,12081.0
2018-08-03 15:05:00,24.82,24.82,24.8,24.81,7519.0,22.8707,22.8707,22.8523,22.8615,7519.0
2018-08-03 15:10:00,24.82,24.88,24.82,24.84,13967.0,22.8707,22.926,22.8707,22.8892,13967.0
2018-08-03 15:15:00,24.84,24.9,24.84,24.89,9330.0,22.8892,22.9444,22.8892,22.9352,9330.0
2018-08-03 15:20:00,24.89,24.97,24.89,24.96,18306.0,22.9352,23.0089,22.9352,22.9997,18306.0
2018-08-03 15:25:00,24.96,24.97,24.87,24.87,22549.0,22.9997,23.0089,22.9168,22.9168,22549.0
2018-08-03 15:30:00,24.87,24.88,24.82,24.87,31274.0,22.9168,22.926,22.8707,22.9168,31274.0
2018-08-03 15:35:00,24.87,24.93,24.87,24.93,20165.0,22.9168,22.9721,22.9168,22.9721,20165.0
2018-08-03 15:40:00,24.93,24.94,24.88,24.9,28615.0,22.9721,22.9813,22.926,22.9444,28615.0
2018-08-03 15:45:00,24.89,24.96,24.88,24.94,59594.0,22.9352,22.9997,22.926,22.9813,59594.0
2018-08-03 15:50:00,24.94,24.95,24.92,24.93,35547.0,22.9813,22.9905,22.9629,22.9721,35547.0
2018-08-03 15:55:00,24.93,24.96,24.92,24.94,85287.0,22.9721,22.9997,22.9629,22.9813,85287.0
2018-08-06 09:30:00,24.95,24.97,24.82,24.85,13833.0,22.9905,23.0089,22.8707,22.8984,13833.0
2018-08-06 09:35:00,24.88,25.17,24.86,25.04,32260.0,22.926,23.1932,22.9076,23.0734,32260.0
2018-08-06 09:40:00,25.03,25.22,25.03,25.05,11741.0,23.0642,23.2393,23.0642,23.0827,11741.0
2018-08-06 09:45:00,25.07,25.21,25.0,25.09,34806.0,23.1011,23.2301,23.0366,23.1195,34806.0
2018-08-06 09:50:00,25.07,25.1,24.96,25.05,22536.0,23.1011,23.1287,22.9997,23.0827,22536.0
2018-08-06 09:55:00,25.05,25.28,25.0,25.24,60587.0,23.0827,23.2946,23.0366,23.2577,60587.0
2018-08-06 10:00:00,25.24,25.44,25.14,25.38,27721.0,23.2577,23.442,23.1656,23.3867,27721.0
2018-08-06 10:05:00,25.38,25.42,25.3,25.33,29009.0,23.3867,23.4236,23.313,23.3407,29009.0
2018-08-06 10:10:00,25.35,25.49,25.34,25.4,45296.0,23.3591,23.4881,23.3499,23.4052,45296.0
2018-08-06 10:15:00,25.4,25.48,25.37,25.39,22051.0,23.4052,23.4789,23.3775,23.396,22051.0
2018-08-06 10:20:00,25.38,25.44,25.32,25.33,16104.0,23.3867,23.442,23.3315,23.3407,16104.0
2018-08-06 10:25:00,25.35,25.37,25.26,25.27,24320.0,23.3591,23.3775,23.2762,23.2854,24320.0
2018-08-06 10:30:00,25.28,25.44,25.27,25.44,10854.0,23.2946,23.442,23.2854,23.442,10854.0
2018-08-06 10:35:00,25.42,25.53,25.42,25.52,26883.0,23.4236,23.525,23.4236,23.5157,26883.0
2018-08-06 10:40:00,25.51,25.52,25.39,25.43,16948.0,23.5065,23.5157,23.396,23.4328,16948.0
2018-08-06 10:45:00,25.44,25.44,25.29,25.3,27111.0,23.442,23.442,23.3038,23.313,27111.0
2018-08-06 10:50:00,25.3,25.36,25.24,25.28,38778.0,23.313,23.3683,23.2577,23.2946,38778.0
2018-08-06 10:55:00,25.27,25.28,25.18,25.21,36476.0,23.2854,23.2946,23.2025,23.2301,36476.0
2018-08-06 11:00:00,25.21,25.29,25.19,25.26,22584.0,23.2301,23.3038,23.2117,23.2762,22584.0
2018-08-06 11:05:00,25.26,25.35,25.25,25.33,13984.0,23.2762,23.3591,23.267,23.3407,13984.0
2018-08-06 11:10:00,25.32,25.36,25.28,25.28,12976.0,23.3315,23.3683,23.2946,23.2946,12976.0
2018-08-06 11:15:00,25.28,25.29,25.16,25.19,17642.0,23.2946,23.3038,23.184,23.2117,17642.0
2018-08-06 11:20:00,25.18,25.3,25.18,25.3,14337.0,23.2025,23.313,23.2025,23.313,14337.0
2018-08-06 11:25:00,25.31,25.44,25.31,25.41,14600.0,23.3222,23.442,23.3222,23.4144,14600.0
2018-08-06 11:30:00,25.42,25.58,25.4,25.55,29168.0,23.4236,23.571,23.4052,23.5434,29168.0
2018-08-06 11:35:00,25.53,25.54,25.44,25.49,19231.0,23.525,23.5342,23.442,23.4881,19231.0
2018-08-06 11:40:00,25.49,25.55,25.49,25.53,13555.0,23.4881,23.5434,23.4881,23.525,13555.0
2018-08-06 11:45:00,25.53,25.57,25.53,25.55,11647.0,23.525,23.5618,23.525,23.5434,11647.0
2018-08-06 11:50:00,25.54,25.54,25.42,25.43,14678.0,23.5342,23.5342,23.4236,23.4328,14678.0
2018-08-06 11:55:00,25.43,25.48,25.43,25.45,8540.0,23.4328,23.4789,23.4328,23.4512,8540.0
2018-08-06 12:00:00,25.45,25.6,25.45,25.58,24786.0,23.4512,23.5895,23.4512,23.571,24786.0
2018-08-06 12:05:00,25.58,25.59,25.54,25.58,9941.0,23.571,23.5803,23.5342,23.571,9941.0
2018-08-06 12:10:00,25.58,25.68,25.56,25.66,27305.0,23.571,23.6632,23.5526,23.6448,27305.0
2018-08-06 12:15:00,25.67,25.75,25.63,25.68,21551.0,23.654,23.7277,23.6171,23.6632,21551.0
2018-08-06 12:20:00,25.69,25.73,25.65,25.68,16064.0,23.6724,23.7093,23.6355,23.6632,16064.0
2018-08-06 12:25:00,25.7,25.74,25.69,25.73,15828.0,23.6816,23.7185,23.6724,23.7093,15828.0
2018-08-06 12:30:00,25.71,25.79,25.71,25.79,21527.0,23.6908,23.7645,23.6908,23.7645,21527.0
2018-08-06 12:35:00,25.8,25.81,25.63,25.63,23612.0,23.7738,23.783,23.6171,23.6171,23612.0
2018-08-06 12:40:00,25.64,25.71,25.63,25.71,17956.0,23.6263,23.6908,23.6171,23.6908,17956.0
2018-08-06 12:45:00,25.7,25.7,25.65,25.66,11057.0,23.6816,23.6816,23.6355,23.6448,11057.0
2018-08-06 12:50:00,25.68,25.78,25.67,25.75,13646.0,23.6632,23.7553,23.654,23.7277,13646.0
2018-08-06 12:55:00,25.74,25.84,25.73,25.82,13180.0,23.7185,23.8106,23.7093,23.7922,13180.0
2018-08-06 13:00:00,25.82,25.83,25.76,25.77,12865.0,23.7922,23.8014,23.7369,23.7461,12865.0
2018-08-06 13:05:00,25.75,25.81,25.74,25.78,10131.0,23.7277,23.783,23.7185,23.7553,10131.0
2018-08-06 13:10:00,25.76,25.85,25.74,25.85,21652.0,23.7369,23.8198,23.7185,23.8198,21652.0
2018-08-06 13:15:00,25.84,25.85,25.79,25.81,15000.0,23.8106,23.8198,23.7645,23.783,15000.0
2018-08-06 13:20:00,25.8,25.82,25.77,25.77,7124.0,23.7738,23.7922,23.7461,23.7461,7124.0
2018-08-06 13:25:00,25.78,25.78,25.72,25.76,9795.0,23.7553,23.7553,23.7,23.7369,9795.0
2018-08-06 13:30:00,25.77,25.77,25.7,25.7,8820.0,23.7461,23.7461,23.6816,23.6816,8820.0
2018-08-06 13:35:00,25.7,25.73,25.69,25.72,11448.0,23.6816,23.7093,23.6724,23.7,11448.0
2018-08-06 13:40:00,25.72,25.73,25.68,25.68,7887.0,23.7,23.7093,23.6632,23.6632,7887.0
2018-08-06 13:45:00,25.68,25.69,25.67,25.67,4600.0,23.6632,23.6724,23.654,23.654,4600.0
2018-08-06 13:50:00,25.68,25.68,25.64,25.65,11199.0,23.6632,23.6632,23.6263,23.6355,11199.0
2018-08-06 13:55:00,25.64,25.7,25.64,25.7,13553.0,23.6263,23.6816,23.6263,23.6816,13553.0
2018-08-06 14:00:00,25.71,25.8,25.7,25.78,15969.0,23.6908,23.7738,23.6816,23.7553,15969.0
2018-08-06 14:05:00,25.8,25.82,25.77,25.78,12779.0,23.7738,23.7922,23.7461,23.7553,12779.0
2018-08-06 14:10:00,25.77,25.83,25.77,25.83,13076.0,23.7461,23.8014,23.7461,23.8014,13076.0
2018-08-06 14:15:00,25.83,25.83,25.79,25.82,13162.0,23.8014,23.8014,23.7645,23.7922,13162.0
2018-08-06 14:20:00,25.82,25.83,25.8,25.8,9193.0,23.7922,23.8014,23.7738,23.7738,9193.0
2018-08-06 14:25:00,25.8,25.86,25.78,25.79,9762.0,23.7738,23.829,23.7553,23.7645,9762.0
2018-08-06 14:30:00,25.79,25.82,25.74,25.81,14667.0,23.7645,23.7922,23.7185,23.783,14667.0
2018-08-06 14:35:00,25.82,25.82,25.75,25.78,13974.0,23.7922,23.7922,23.7277,23.7553,13974.0
2018-08-06 14:40:00,25.78,25.82,25.77,25.81,9765.0,23.7553,23.7922,23.7461,23.783,9765.0
2018-08-06 14:45:00,25.8,25.82,25.79,25.8,10102.0,23.7738,23.7922,23.7645,23.7738,10102.0
2018-08-06 14:50:00,25.79,25.81,25.78,25.81,17730.0,23.7645,23.783,23.7553,23.783,17730.0
2018-08-06 14:55:00,25.81,25.85,25.81,25.83,13700.0,23.783,23.8198,23.783,23.8014,13700.0
2018-08-06 15:00:00,25.82,25.83,25.77,25.77,7555.0,23.7922,23.8014,23.7461,23.7461,7555.0
2018-08-06 15:05:00,25.78,25.79,25.73,25.73,11240.0,23.7553,23.7645,23.7093,23.7093,11240.0
2018-08-06 15:10:00,25.73,25.75,25.71,25.74,15590.0,23.7093,23.7277,23.6908,23.7185,15590.0
2018-08-06 15:15:00,25.74,25.74,25.64,25.66,19624.0,23.7185,23.7185,23.6263,23.6448,19624.0
2018-08-06 15:20:00,25.66,25.71,25.66,25.7,18514.0,23.6448,23.6908,23.6448,23.6816,18514.0
2018-08-06 15:25:00,25.7,25.7,25.66,25.66,9895.0,23.6816,23.6816,23.6448,23.6448,9895.0
2018-08-06 15:30:00,25.66,25.73,25.66,25.73,26358.0,23.6448,23.7093,23.6448,23.7093,26358.0
2018-08-06 15:35:00,25.72,25.8,25.7,25.75,40159.0,23.7,23.7738,23.6816,23.7277,40159.0
2018-08-06 15:40:00,25.74,25.78,25.73,25.73,55556.0,23.7185,23.7553,23.7093,23.7093,55556.0
2018-08-06 15:45:00,25.72,25.79,25.72,25.76,45028.0,23.7,23.7645,23.7,23.7369,45028.0
2018-08-06 15:50:00,25.77,25.81,25.76,25.79,61777.0,23.7461,23.783,23.7369,23.7645,61777.0
2018-08-06 15:55:00,25.79,25.81,25.75,25.79,145074.0,23.7645,23.783,23.7277,23.7645,145074.0
2018-08-07 09:30:00,25.97,26.19,25.91,26.1,67102.0,23.9304,24.1331,23.8751,24.0502,67102.0
2018-08-07 09:35:00,26.08,26.12,25.91,26.0,37447.0,24.0318,24.0686,23.8751,23.9581,37447.0
2018-08-07 09:40:00,25.99,26.05,25.95,26.03,14685.0,23.9488,24.0041,23.912,23.9857,14685.0
2018-08-07 09:45:00,25.99,26.02,25.91,25.97,37367.0,23.9488,23.9765,23.8751,23.9304,37367.0
2018-08-07 09:50:00,25.97,26.04,25.96,25.99,31722.0,23.9304,23.9949,23.9212,23.9488,31722.0
2018-08-07 09:55:00,26.01,26.1,25.97,26.03,12360.0,23.9673,24.0502,23.9304,23.9857,12360.0
2018-08-07 10:00:00,26.03,26.03,25.88,25.95,146964.0,23.9857,23.9857,23.8475,23.912,146964.0
2018-08-07 10:05:00,25.94,25.97,25.83,25.9,64490.0,23.9028,23.9304,23.8014,23.8659,64490.0
2018-08-07 10:10:00,25.91,25.98,25.9,25.9,25724.0,23.8751,23.9396,23.8659,23.8659,25724.0
2018-08-07 10:15:00,25.91,25.95,25.89,25.89,18399.0,23.8751,23.912,23.8567,23.8567,18399.0
2018-08-07 10:20:00,25.91,25.96,25.89,25.91,23174.0,23.8751,23.9212,23.8567,23.8751,23174.0
2018-08-07 10:25:00,25.91,25.94,25.89,25.89,23219.0,23.8751,23.9028,23.8567,23.8567,23219.0
2018-08-07 10:30:00,25.89,25.89,25.77,25.85,18422.0,23.8567,23.8567,23.7461,23.8198,18422.0
2018-08-07 10:35:00,25.82,25.92,25.81,25.89,13666.0,23.7922,23.8843,23.783,23.8567,13666.0
2018-08-07 10:40:00,25.91,25.98,25.9,25.98,15600.0,23.8751,23.9396,23.8659,23.9396,15600.0
2018-08-07 10:45:00,25.98,26.1,25.93,26.06,18734.0,23.9396,24.0502,23.8935,24.0133,18734.0
2018-08-07 10:50:00,26.06,26.17,26.05,26.17,34347.0,24.0133,24.1147,24.0041,24.1147,34347.0
2018-08-07 10:55:00,26.18,26.2,26.07,26.14,28959.0,24.1239,24.1423,24.0226,24.0871,28959.0
2018-08-07 11:00:00,26.15,26.26,26.11,26.22,15126.0,24.0963,24.1976,24.0594,24.1608,15126.0
2018-08-07 11:05:00,26.23,26.39,26.23,26.32,11946.0,24.17,24.3174,24.17,24.2529,11946.0
2018-08-07 11:10:00,26.34,26.44,26.34,26.43,12024.0,24.2713,24.3635,24.2713,24.3543,12024.0
2018-08-07 11:15:00,26.39,26.41,26.28,26.28,8753.0,24.3174,24.3359,24.2161,24.2161,8753.0
2018-08-07 11:20:00,26.28,26.28,26.2,26.2,8850.0,24.2161,24.2161,24.1423,24.1423,8850.0
2018-08-07 11:25:00,26.2,26.25,26.19,26.19,3003.0,24.1423,24.1884,24.1331,24.1331,3003.0
2018-08-07 11:30:00,26.17,26.21,26.17,26.19,6447.0,24.1147,24.1516,24.1147,24.1331,6447.0
2018-08-07 11:35:00,26.21,26.26,26.11,26.12,9207.0,24.1516,24.1976,24.0594,24.0686,9207.0
2018-08-07 11:40:00,26.11,26.16,26.09,26.16,14501.0,24.0594,24.1055,24.041,24.1055,14501.0
2018-08-07 11:45:00,26.18,26.25,26.18,26.19,14497.0,24.1239,24.1884,24.1239,24.1331,14497.0
2018-08-07 11:50:00,26.18,26.27,26.17,26.27,18598.0,24.1239,24.2068,24.1147,24.2068,18598.0
2018-08-07 11:55:00,26.26,26.32,26.24,26.24,20591.0,24.1976,24.2529,24.1792,24.1792,20591.0
2018-08-07 12:00:00,26.24,26.27,26.2,26.2,5841.0,24.1792,24.2068,24.1423,24.1423,5841.0
2018-08-07 12:05:00,26.2,26.21,26.16,26.21,5110.0,24.1423,24.1516,24.1055,24.1516,5110.0
2018-08-07 12:10:00,26.21,26.23,26.21,26.21,6040.0,24.1516,24.17,24.1516,24.1516,6040.0
2018-08-07 12:15:00,26.22,26.26,26.21,26.24,5338.0,24.1608,24.1976,24.1516,24.1792,5338.0
2018-08-07 12:20:00,26.24,26.32,26.23,26.32,197203.0,24.1792,24.2529,24.17,24.2529,197203.0
2018-08-07 12:25:00,26.32,26.33,26.25,26.3,12160.0,24.2529,24.2621,24.1884,24.2345,12160.0
2018-08-07 12:30:00,26.29,26.3,26.24,26.26,12864.0,24.2253,24.2345,24.1792,24.1976,12864.0
2018-08-07 12:35:00,26.27,26.33,26.27,26.33,8218.0,24.2068,24.2621,24.2068,24.2621,8218.0
2018-08-07 12:40:00,26.32,26.39,26.32,26.38,13221.0,24.2529,24.3174,24.2529,24.3082,13221.0
2018-08-07 12:45:00,26.38,26.41,26.35,26.36,19621.0,24.3082,24.3359,24.2806,24.2898,19621.0
2018-08-07 12:50:00,26.35,26.35,26.28,26.28,13302.0,24.2806,24.2806,24.2161,24.2161,13302.0
2018-08-07 12:55:00,26.29,26.31,26.28,26.31,4040.0,24.2253,24.2437,24.2161,24.2437,4040.0
2018-08-07 13:00:00,26.31,26.31,26.26,26.3,7616.0,24.2437,24.2437,24.1976,24.2345,7616.0
2018-08-07 13:05:00,26.3,26.32,26.25,26.32,7824.0,24.2345,24.2529,24.1884,24.2529,7824.0
2018-08-07 13:10:00,26.33,26.39,26.31,26.36,9530.0,24.2621,24.3174,24.2437,24.2898,9530.0
2018-08-07 13:15:00,26.36,26.36,26.28,26.28,4384.0,24.2898,24.2898,24.2161,24.2161,4384.0
2018-08-07 13:20:00,26.27,26.32,26.26,26.3,8036.0,24.2068,24.2529,24.1976,24.2345,8036.0
2018-08-07 13:25:00,26.29,26.36,26.29,26.32,10696.0,24.2253,24.2898,24.2253,24.2529,10696.0
2018-08-07 13:30:00,26.31,26.44,26.31,26.35,14279.0,24.2437,24.3635,24.2437,24.2806,14279.0
2018-08-07 13:35:00,26.34,26.36,26.29,26.3,10154.0,24.2713,24.2898,24.2253,24.2345,10154.0
2018-08-07 13:40:00,26.3,26.34,26.27,26.33,6701.0,24.2345,24.2713,24.2068,24.2621,6701.0
2018-08-07 13:45:00,26.31,26.33,26.31,26.32,3117.0,24.2437,24.2621,24.2437,24.2529,3117.0
2018-08-07 13:50:00,26.3,26.35,26.29,26.35,6781.0,24.2345,24.2806,24.2253,24.2806,6781.0
2018-08-07 13:55:00,26.33,26.35,26.3,26.32,8001.0,24.2621,24.2806,24.2345,24.2529,8001.0
2018-08-07 14:00:00,26.31,26.34,26.27,26.33,8580.0,24.2437,24.2713,24.2068,24.2621,8580.0
2018-08-07 14:05:00,26.33,26.44,26.32,26.44,23456.0,24.2621,24.3635,24.2529,24.3635,23456.0
2018-08-07 14:10:00,26.41,26.44,26.38,26.4,19314.0,24.3359,24.3635,24.3082,24.3266,19314.0
2018-08-07 14:15:00,26.39,26.41,26.38,26.4,7395.0,24.3174,24.3359,24.3082,24.3266,7395.0
2018-08-07 14:20:00,26.4,26.42,26.37,26.41,66302.0,24.3266,24.3451,24.299,24.3359,66302.0
2018-08-07 14:25:00,26.4,26.44,26.38,26.43,9380.0,24.3266,24.3635,24.3082,24.3543,9380.0
2018-08-07 14:30:00,26.43,26.52,26.41,26.48,22227.0,24.3543,24.4372,24.3359,24.4004,22227.0
2018-08-07 14:35:00,26.47,26.5,26.45,26.47,7900.0,24.3911,24.4188,24.3727,24.3911,7900.0
2018-08-07 14:40:00,26.47,26.48,26.43,26.47,9566.0,24.3911,24.4004,24.3543,24.3911,9566.0
2018-08-07 14:45:00,26.46,26.48,26.38,26.4,16300.0,24.3819,24.4004,24.3082,24.3266,16300.0
2018-08-07 14:50:00,26.38,26.4,26.36,26.39,11797.0,24.3082,24.3266,24.2898,24.3174,11797.0
2018-08-07 14:55:00,26.39,26.41,26.38,26.39,5700.0,24.3174,24.3359,24.3082,24.3174,5700.0
2018-08-07 15:00:00,26.38,26.39,26.32,26.33,7200.0,24.3082,24.3174,24.2529,24.2621,7200.0
2018-08-07 15:05:00,26.34,26.35,26.3,26.32,15689.0,24.2713,24.2806,24.2345,24.2529,15689.0
2018-08-07 15:10:00,26.33,26.37,26.32,26.37,9711.0,24.2621,24.299,24.2529,24.299,9711.0
2018-08-07 15:15:00,26.37,26.41,26.36,26.37,11211.0,24.299,24.3359,24.2898,24.299,11211.0
2018-08-07 15:20:00,26.37,26.45,26.37,26.44,13576.0,24.299,24.3727,24.299,24.3635,13576.0
2018-08-07 15:25:00,26.43,26.44,26.41,26.42,12456.0,24.3543,24.3635,24.3359,24.3451,12456.0
2018-08-07 15:30:00,26.41,26.42,26.36,26.37,16064.0,24.3359,24.3451,24.2898,24.299,16064.0
2018-08-07 15:35:00,26.37,26.37,26.32,26.35,21941.0,24.299,24.299,24.2529,24.2806,21941.0
2018-08-07 15:40:00,26.35,26.37,26.32,26.34,28998.0,24.2806,24.299,24.2529,24.2713,28998.0
2018-08-07 15:45:00,26.35,26.39,26.34,26.38,31058.0,24.2806,24.3174,24.2713,24.3082,31058.0
2018-08-07 15:50:00,26.38,26.38,26.33,26.34,49032.0,24.3082,24.3082,24.2621,24.2713,49032.0
2018-08-07 15:55:00,26.34,26.37,26.29,26.31,153680.0,24.2713,24.299,24.2253,24.2437,153680.0
2018-08-08 09:30:00,26.25,26.46,26.19,26.36,20332.0,24.1884,24.3819,24.1331,24.2898,20332.0
2018-08-08 09:35:00,26.35,26.48,26.29,26.41,10609.0,24.2806,24.4004,24.2253,24.3359,10609.0
2018-08-08 09:40:00,26.42,26.43,26.09,26.21,21727.0,24.3451,24.3543,24.041,24.1516,21727.0
2018-08-08 09:45:00,26.2,26.3,26.2,26.25,37376.0,24.1423,24.2345,24.1423,24.1884,37376.0
2018-08-08 09:50:00,26.27,26.29,26.15,26.26,21330.0,24.2068,24.2253,24.0963,24.1976,21330.0
2018-08-08 09:55:00,26.25,26.29,26.17,26.25,72590.0,24.1884,24.2253,24.1147,24.1884,72590.0
2018-08-08 10:00:00,26.25,26.25,26.08,26.09,52600.0,24.1884,24.1884,24.0318,24.041,52600.0
2018-08-08 10:05:00,26.07,26.2,26.07,26.18,12178.0,24.0226,24.1423,24.0226,24.1239,12178.0
2018-08-08 10:10:00,26.18,26.19,26.1,26.12,17000.0,24.1239,24.1331,24.0502,24.0686,17000.0
2018-08-08 10:15:00,26.12,26.12,25.92,25.92,29105.0,24.0686,24.0686,23.8843,23.8843,29105.0
2018-08-08 10:20:00,25.93,25.99,25.87,25.89,19706.0,23.8935,23.9488,23.8383,23.8567,19706.0
2018-08-08 10:25:00,25.9,25.9,25.82,25.87,13709.0,23.8659,23.8659,23.7922,23.8383,13709.0
2018-08-08 10:30:00,25.85,25.86,25.77,25.79,32555.0,23.8198,23.829,23.7461,23.7645,32555.0
2018-08-08 10:35:00,25.8,25.86,25.78,25.84,30705.0,23.7738,23.829,23.7553,23.8106,30705.0
2018-08-08 10:40:00,25.85,25.88,25.84,25.88,13894.0,23.8198,23.8475,23.8106,23.8475,13894.0
2018-08-08 10:45:00,25.88,25.97,25.86,25.96,18880.0,23.8475,23.9304,23.829,23.9212,18880.0
2018-08-08 10:50:00,25.97,26.04,25.96,26.03,28143.0,23.9304,23.9949,23.9212,23.9857,28143.0
2018-08-08 10:55:00,26.03,26.07,26.02,26.07,38799.0,23.9857,24.0226,23.9765,24.0226,38799.0
2018-08-08 11:00:00,26.06,26.06,26.0,26.02,12785.0,24.0133,24.0133,23.9581,23.9765,12785.0
2018-08-08 11:05:00,26.03,26.04,26.0,26.02,12057.0,23.9857,23.9949,23.9581,23.9765,12057.0
2018-08-08 11:10:00,26.02,26.05,25.9,25.91,28123.0,23.9765,24.0041,23.8659,23.8751,28123.0
2018-08-08 11:15:00,25.91,25.96,25.89,25.93,19606.0,23.8751,23.9212,23.8567,23.8935,19606.0
2018-08-08 11:20:00,25.94,26.0,25.92,25.97,16617.0,23.9028,23.9581,23.8843,23.9304,16617.0
2018-08-08 11:25:00,25.96,25.99,25.94,25.96,16551.0,23.9212,23.9488,23.9028,23.9212,16551.0
2018-08-08 11:30:00,25.96,26.02,25.96,26.02,16710.0,23.9212,23.9765,23.9212,23.9765,16710.0
2018-08-08 11:35:00,26.01,26.12,25.98,26.12,11254.0,23.9673,24.0686,23.9396,24.0686,11254.0
2018-08-08 11:40:00,26.14,26.23,26.13,26.19,17357.0,24.0871,24.17,24.0778,24.1331,17357.0
2018-08-08 11:45:00,26.21,26.28,26.2,26.25,16150.0,24.1516,24.2161,24.1423,24.1884,16150.0
2018-08-08 11:50:00,26.28,26.28,26.19,26.24,10042.0,24.2161,24.2161,24.1331,24.1792,10042.0
2018-08-08 11:55:00,26.24,26.26,26.2,26.2,5773.0,24.1792,24.1976,24.1423,24.1423,5773.0
2018-08-08 12:00:00,26.2,26.25,26.19,26.24,5214.0,24.1423,24.1884,24.1331,24.1792,5214.0
2018-08-08 12:05:00,26.24,26.26,26.21,26.26,11900.0,24.1792,24.1976,24.1516,24.1976,11900.0
2018-08-08 12:10:00,26.27,26.27,26.23,26.24,5700.0,24.2068,24.2068,24.17,24.1792,5700.0
2018-08-08 12:15:00,26.24,26.26,26.17,26.23,8400.0,24.1792,24.1976,24.1147,24.17,8400.0
2018-08-08 12:20:00,26.24,26.26,26.23,26.24,7477.0,24.1792,24.1976,24.17,24.1792,7477.0
2018-08-08 12:25:00,26.23,26.25,26.21,26.25,3900.0,24.17,24.1884,24.1516,24.1884,3900.0
2018-08-08 12:30:00,26.25,26.26,26.19,26.19,14459.0,24.1884,24.1976,24.1331,24.1331,14459.0
2018-08-08 12:35:00,26.2,26.22,26.19,26.2,19080.0,24.1423,24.1608,24.1331,24.1423,19080.0
2018-08-08 12:40:00,26.2,26.21,26.18,26.2,5400.0,24.1423,24.1516,24.1239,24.1423,5400.0
2018-08-08 12:45:00,26.19,26.21,26.18,26.18,11754.0,24.1331,24.1516,24.1239,24.1239,11754.0
2018-08-08 12:50:00,26.18,26.18,26.06,26.06,10774.0,24.1239,24.1239,24.0133,24.0133,10774.0
2018-08-08 12:55:00,26.07,26.07,25.97,25.98,17927.0,24.0226,24.0226,23.9304,23.9396,17927.0
2018-08-08 13:00:00,25.99,26.04,25.95,26.02,15242.0,23.9488,23.9949,23.912,23.9765,15242.0
2018-08-08 13:05:00,26.04,26.13,26.03,26.08,8184.0,23.9949,24.0778,23.9857,24.0318,8184.0
2018-08-08 13:10:00,26.09,26.1,26.05,26.07,7300.0,24.041,24.0502,24.0041,24.0226,7300.0
2018-08-08 13:15:00,26.06,26.1,26.06,26.09,4000.0,24.0133,24.0502,24.0133,24.041,4000.0
2018-08-08 13:20:00,26.08,26.1,26.06,26.08,8100.0,24.0318,24.0502,24.0133,24.0318,8100.0
2018-08-08 13:25:00,26.09,26.09,26.04,26.04,3337.0,24.041,24.041,23.9949,23.9949,3337.0
2018-08-08 13:30:00,26.06,26.1,26.05,26.09,8600.0,24.0133,24.0502,24.0041,24.041,8600.0
2018-08-08 13:35:00,26.1,26.11,26.06,26.08,11699.0,24.0502,24.0594,24.0133,24.0318,11699.0
2018-08-08 13:40:00,26.06,26.07,26.03,26.07,6905.0,24.0133,24.0226,23.9857,24.0226,6905.0
2018-08-08 13:45:00,26.07,26.12,26.06,26.11,2800.0,24.0226,24.0686,24.0133,24.0594,2800.0
2018-08-08 13:50:00,26.11,26.13,26.1,26.1,8847.0,24.0594,24.0778,24.0502,24.0502,8847.0
2018-08-08 13:55:00,26.08,26.08,26.04,26.05,8200.0,24.0318,24.0318,23.9949,24.0041,8200.0
2018-08-08 14:00:00,26.04,26.06,26.03,26.04,4738.0,23.9949,24.0133,23.9857,23.9949,4738.0
2018-08-08 14:05:00,26.05,26.05,26.04,26.05,1400.0,24.0041,24.0041,23.9949,24.0041,1400.0
2018-08-08 14:10:00,26.04,26.11,26.03,26.11,11070.0,23.9949,24.0594,23.9857,24.0594,11070.0
2018-08-08 14:15:00,26.11,26.12,26.09,26.09,5102.0,24.0594,24.0686,24.041,24.041,5102.0
2018-08-08 14:20:00,26.1,26.13,26.07,26.08,12180.0,24.0502,24.0778,24.0226,24.0318,12180.0
2018-08-08 14:25:00,26.08,26.13,26.08,26.11,8977.0,24.0318,24.0778,24.0318,24.0594,8977.0
2018-08-08 14:30:00,26.12,26.14,26.1,26.11,8893.0,24.0686,24.0871,24.0502,24.0594,8893.0
2018-08-08 14:35:00,26.11,26.14,26.11,26.13,6704.0,24.0594,24.0871,24.0594,24.0778,6704.0
2018-08-08 14:40:00,26.13,26.14,26.07,26.08,18540.0,24.0778,24.0871,24.0226,24.0318,18540.0
2018-08-08 14:45:00,26.06,26.08,26.05,26.06,8956.0,24.0133,24.0318,24.0041,24.0133,8956.0
2018-08-08 14:50:00,26.06,26.08,26.05,26.06,12086.0,24.0133,24.0318,24.0041,24.0133,12086.0
2018-08-08 14:55:00,26.06,26.06,26.02,26.03,13360.0,24.0133,24.0133,23.9765,23.9857,13360.0
2018-08-08 15:00:00,26.02,26.03,25.98,25.99,18855.0,23.9765,23.9857,23.9396,23.9488,18855.0
2018-08-08 15:05:00,25.99,26.09,25.91,25.94,144085.0,23.9488,24.041,23.8751,23.9028,144085.0
2018-08-08 15:10:00,25.94,25.95,25.9,25.92,34547.0,23.9028,23.912,23.8659,23.8843,34547.0
2018-08-08 15:15:00,25.92,25.94,25.92,25.93,15068.0,23.8843,23.9028,23.8843,23.8935,15068.0
2018-08-08 15:20:00,25.93,25.96,25.91,25.94,27287.0,23.8935,23.9212,23.8751,23.9028,27287.0
2018-08-08 15:25:00,25.95,25.97,25.94,25.96,16635.0,23.912,23.9304,23.9028,23.9212,16635.0
2018-08-08 15:30:00,25.96,26.03,25.96,26.02,32363.0,23.9212,23.9857,23.9212,23.9765,32363.0
2018-08-08 15:35:00,26.01,26.01,25.97,26.01,39122.0,23.9673,23.9673,23.9304,23.9673,39122.0
2018-08-08 15:40:00,26.0,26.01,25.97,26.0,34178.0,23.9581,23.9673,23.9304,23.9581,34178.0
2018-08-08 15:45:00,25.99,25.99,25.91,25.92,35414.0,23.9488,23.9488,23.8751,23.8843,35414.0
2018-08-08 15:50:00,25.93,25.93,25.9,25.9,94627.0,23.8935,23.8935,23.8659,23.8659,94627.0
2018-08-08 15:55:00,25.91,25.97,25.89,25.91,134967.0,23.8751,23.9304,23.8567,23.8751,134967.0
2018-08-09 09:30:00,26.05,26.06,25.76,26.04,17887.0,24.0041,24.0133,23.7369,23.9949,17887.0
2018-08-09 09:35:00,26.02,26.35,25.92,26.35,13715.0,23.9765,24.2806,23.8843,24.2806,13715.0
2018-08-09 09:40:00,26.33,26.43,26.25,26.27,14700.0,24.2621,24.3543,24.1884,24.2068,14700.0
2018-08-09 09:45:00,26.21,26.24,26.03,26.06,41140.0,24.1516,24.1792,23.9857,24.0133,41140.0
2018-08-09 09:50:00,26.06,26.28,26.05,26.28,12000.0,24.0133,24.2161,24.0041,24.2161,12000.0
2018-08-09 09:55:00,26.28,26.38,26.28,26.31,11900.0,24.2161,24.3082,24.2161,24.2437,11900.0
2018-08-09 10:00:00,26.31,26.48,26.24,26.46,49074.0,24.2437,24.4004,24.1792,24.3819,49074.0
2018-08-09 10:05:00,26.47,26.49,26.3,26.3,14459.0,24.3911,24.4096,24.2345,24.2345,14459.0
2018-08-09 10:10:00,26.29,26.31,26.22,26.22,11091.0,24.2253,24.2437,24.1608,24.1608,11091.0
2018-08-09 10:15:00,26.21,26.36,26.18,26.35,9627.0,24.1516,24.2898,24.1239,24.2806,9627.0
2018-08-09 10:20:00,26.35,26.37,26.29,26.37,8500.0,24.2806,24.299,24.2253,24.299,8500.0
2018-08-09 10:25:00,26.38,26.45,26.36,26.37,7800.0,24.3082,24.3727,24.2898,24.299,7800.0
2018-08-09 10:30:00,26.37,26.48,26.37,26.48,9950.0,24.299,24.4004,24.299,24.4004,9950.0
2018-08-09 10:35:00,26.47,26.51,26.45,26.49,9203.0,24.3911,24.428,24.3727,24.4096,9203.0
2018-08-09 10:40:00,26.48,26.49,26.46,26.46,6800.0,24.4004,24.4096,24.3819,24.3819,6800.0
2018-08-09 10:45:00,26.46,26.46,26.37,26.38,8317.0,24.3819,24.3819,24.299,24.3082,8317.0
2018-08-09 10:50:00,26.36,26.38,26.31,26.37,8509.0,24.2898,24.3082,24.2437,24.299,8509.0
2018-08-09 10:55:00,26.35,26.4,26.32,26.36,16418.0,24.2806,24.3266,24.2529,24.2898,16418.0
2018-08-09 11:00:00,26.35,26.5,26.35,26.46,27209.0,24.2806,24.4188,24.2806,24.3819,27209.0
2018-08-09 11:05:00,26.46,26.47,26.36,26.37,9257.0,24.3819,24.3911,24.2898,24.299,9257.0
2018-08-09 11:10:00,26.38,26.45,26.32,26.45,28903.0,24.3082,24.3727,24.2529,24.3727,28903.0
2018-08-09 11:15:00,26.45,26.49,26.36,26.39,37278.0,24.3727,24.4096,24.2898,24.3174,37278.0
2018-08-09 11:20:00,26.4,26.42,26.33,26.33,28924.0,24.3266,24.3451,24.2621,24.2621,28924.0
2018-08-09 11:25:00,26.34,26.38,26.27,26.28,26314.0,24.2713,24.3082,24.2068,24.2161,26314.0
2018-08-09 11:30:00,26.26,26.3,26.19,26.24,11405.0,24.1976,24.2345,24.1331,24.1792,11405.0
2018-08-09 11:35:00,26.24,26.29,26.23,26.27,10008.0,24.1792,24.2253,24.17,24.2068,10008.0
2018-08-09 11:40:00,26.27,26.31,26.2,26.22,10792.0,24.2068,24.2437,24.1423,24.1608,10792.0
2018-08-09 11:45:00,26.23,26.29,26.2,26.2,10386.0,24.17,24.2253,24.1423,24.1423,10386.0
2018-08-09 11:50:00,26.22,26.32,26.2,26.27,10100.0,24.1608,24.2529,24.1423,24.2068,10100.0
2018-08-09 11:55:00,26.26,26.28,26.23,26.27,4900.0,24.1976,24.2161,24.17,24.2068,4900.0
2018-08-09 12:00:00,26.26,26.31,26.18,26.19,28439.0,24.1976,24.2437,24.1239,24.1331,28439.0
2018-08-09 12:05:00,26.19,26.22,26.17,26.22,15970.0,24.1331,24.1608,24.1147,24.1608,15970.0
2018-08-09 12:10:00,26.23,26.23,26.14,26.17,10700.0,24.17,24.17,24.0871,24.1147,10700.0
2018-08-09 12:15:00,26.17,26.17,26.14,26.14,9610.0,24.1147,24.1147,24.0871,24.0871,9610.0
2018-08-09 12:20:00,26.13,26.15,26.13,26.13,3880.0,24.0778,24.0963,24.0778,24.0778,3880.0
2018-08-09 12:25:00,26.12,26.2,26.12,26.13,6636.0,24.0686,24.1423,24.0686,24.0778,6636.0
2018-08-09 12:30:00,26.13,26.13,26.1,26.12,10636.0,24.0778,24.0778,24.0502,24.0686,10636.0
2018-08-09 12:35:00,26.1,26.11,26.04,26.06,16620.0,24.0502,24.0594,23.9949,24.0133,16620.0
2018-08-09 12:40:00,26.06,26.06,26.0,26.04,9538.0,24.0133,24.0133,23.9581,23.9949,9538.0
2018-08-09 12:45:00,26.02,26.05,26.0,26.04,15274.0,23.9765,24.0041,23.9581,23.9949,15274.0
2018-08-09 12:50:00,26.04,26.07,26.03,26.07,10427.0,23.9949,24.0226,23.9857,24.0226,10427.0
2018-08-09 12:55:00,26.07,26.1,26.07,26.08,4230.0,24.0226,24.0502,24.0226,24.0318,4230.0
2018-08-09 13:00:00,26.07,26.08,26.03,26.03,9912.0,24.0226,24.0318,23.9857,23.9857,9912.0
2018-08-09 13:05:00,26.02,26.03,25.99,26.01,20498.0,23.9765,23.9857,23.9488,23.9673,20498.0
2018-08-09 13:10:00,26.01,26.02,26.0,26.01,7217.0,23.9673,23.9765,23.9581,23.9673,7217.0
2018-08-09 13:15:00,26.02,26.03,26.01,26.03,5423.0,23.9765,23.9857,23.9673,23.9857,5423.0
2018-08-09 13:20:00,26.02,26.02,25.95,25.95,15275.0,23.9765,23.9765,23.912,23.912,15275.0
2018-08-09 13:25:00,25.95,25.96,25.93,25.96,10557.0,23.912,23.9212,23.8935,23.9212,10557.0
2018-08-09 13:30:00,25.96,25.99,25.96,25.99,12745.0,23.9212,23.9488,23.9212,23.9488,12745.0
2018-08-09 13:35:00,25.99,26.01,25.99,26.0,11000.0,23.9488,23.9673,23.9488,23.9581,11000.0
2018-08-09 13:40:00,25.99,26.0,25.98,26.0,9846.0,23.9488,23.9581,23.9396,23.9581,9846.0
2018-08-09 13:45:00,26.0,26.08,25.99,26.08,11716.0,23.9581,24.0318,23.9488,24.0318,11716.0
2018-08-09 13:50:00,26.07,26.1,26.05,26.05,19342.0,24.0226,24.0502,24.0041,24.0041,19342.0
2018-08-09 13:55:00,26.05,26.08,26.03,26.08,8674.0,24.0041,24.0318,23.9857,24.0318,8674.0
2018-08-09 14:00:00,26.07,26.07,26.04,26.05,8835.0,24.0226,24.0226,23.9949,24.0041,8835.0
2018-08-09 14:05:00,26.05,26.05,25.99,26.02,11700.0,24.0041,24.0041,23.9488,23.9765,11700.0
2018-08-09 14:10:00,26.02,26.02,25.99,26.02,11359.0,23.9765,23.9765,23.9488,23.9765,11359.0
2018-08-09 14:15:00,26.02,26.02,25.96,25.99,18630.0,23.9765,23.9765,23.9212,23.9488,18630.0
2018-08-09 14:20:00,25.99,26.0,25.95,25.96,10300.0,23.9488,23.9581,23.912,23.9212,10300.0
2018-08-09 14:25:00,25.95,25.99,25.94,25.97,31728.0,23.912,23.9488,23.9028,23.9304,31728.0
2018-08-09 14:30:00,25.97,25.99,25.96,25.99,10997.0,23.9304,23.9488,23.9212,23.9488,10997.0
2018-08-09 14:35:00,25.97,25.99,25.95,25.99,14203.0,23.9304,23.9488,23.912,23.9488,14203.0
2018-08-09 14:40:00,25.98,25.99,25.96,25.99,10496.0,23.9396,23.9488,23.9212,23.9488,10496.0
2018-08-09 14:45:00,25.98,26.05,25.96,26.05,17309.0,23.9396,24.0041,23.9212,24.0041,17309.0
2018-08-09 14:50:00,26.05,26.05,26.01,26.03,14468.0,24.0041,24.0041,23.9673,23.9857,14468.0
2018-08-09 14:55:00,26.03,26.04,26.02,26.04,5484.0,23.9857,23.9949,23.9765,23.9949,5484.0
2018-08-09 15:00:00,26.04,26.07,26.01,26.07,18616.0,23.9949,24.0226,23.9673,24.0226,18616.0
2018-08-09 15:05:00,26.08,26.09,25.99,25.99,13342.0,24.0318,24.041,23.9488,23.9488,13342.0
2018-08-09 15:10:00,26.0,26.03,26.0,26.02,11336.0,23.9581,23.9857,23.9581,23.9765,11336.0
2018-08-09 15:15:00,26.02,26.03,25.97,25.98,15995.0,23.9765,23.9857,23.9304,23.9396,15995.0
2018-08-09 15:20:00,25.99,25.99,25.92,25.93,12973.0,23.9488,23.9488,23.8843,23.8935,12973.0
2018-08-09 15:25:00,25.92,26.03,25.92,26.03,17934.0,23.8843,23.9857,23.8843,23.9857,17934.0
2018-08-09 15:30:00,26.03,26.04,25.99,26.01,16512.0,23.9857,23.9949,23.9488,23.9673,16512.0
2018-08-09 15:35:00,26.02,26.05,26.0,26.05,12104.0,23.9765,24.0041,23.9581,24.0041,12104.0
2018-08-09 15:40:00,26.03,26.07,26.02,26.04,32382.0,23.9857,24.0226,23.9765,23.9949,32382.0
2018-08-09 15:45:00,26.04,26.05,26.0,26.03,40023.0,23.9949,24.0041,23.9581,23.9857,40023.0
2018-08-09 15:50:00,26.04,26.05,26.0,26.02,46127.0,23.9949,24.0041,23.9581,23.9765,46127.0
2018-08-09 15:55:00,26.03,26.08,26.02,26.08,85234.0,23.9857,24.0318,23.9765,24.0318,85234.0
2018-08-10 09:30:00,26.1,26.65,25.94,26.6,66034.0,24.0502,24.557,23.9028,24.5109,66034.0
2018-08-10 09:35:00,26.6,26.97,26.6,26.97,45279.0,24.5109,24.8519,24.5109,24.8519,45279.0
2018-08-10 09:40:00,26.98,27.15,26.72,26.72,43068.0,24.8611,25.0177,24.6215,24.6215,43068.0
2018-08-10 09:45:00,26.75,26.82,26.7,26.81,32090.0,24.6491,24.7137,24.6031,24.7044,32090.0
2018-08-10 09:50:00,26.8,26.8,26.54,26.55,52669.0,24.6952,24.6952,24.4556,24.4649,52669.0
2018-08-10 09:55:00,26.55,26.75,26.55,26.74,13867.0,24.4649,24.6491,24.4649,24.6399,13867.0
2018-08-10 10:00:00,26.73,26.81,26.68,26.72,18820.0,24.6307,24.7044,24.5846,24.6215,18820.0
2018-08-10 10:05:00,26.72,26.88,26.72,26.88,22483.0,24.6215,24.7689,24.6215,24.7689,22483.0
2018-08-10 10:10:00,26.91,27.07,26.88,27.04,32402.0,24.7966,24.944,24.7689,24.9164,32402.0
2018-08-10 10:15:00,27.03,27.07,26.95,27.05,20413.0,24.9072,24.944,24.8334,24.9256,20413.0
2018-08-10 10:20:00,27.07,27.17,27.0,27.17,37050.0,24.944,25.0362,24.8795,25.0362,37050.0
2018-08-10 10:25:00,27.17,27.22,27.05,27.07,25863.0,25.0362,25.0822,24.9256,24.944,25863.0
2018-08-10 10:30:00,27.05,27.17,27.04,27.14,20095.0,24.9256,25.0362,24.9164,25.0085,20095.0
2018-08-10 10:35:00,27.14,27.14,26.89,26.97,34570.0,25.0085,25.0085,24.7782,24.8519,34570.0
2018-08-10 10:40:00,26.98,27.03,26.93,26.97,18376.0,24.8611,24.9072,24.815,24.8519,18376.0
2018-08-10 10:45:00,26.98,27.16,26.98,27.13,19938.0,24.8611,25.0269,24.8611,24.9993,19938.0
2018-08-10 10:50:00,27.11,27.11,27.0,27.1,22633.0,24.9809,24.9809,24.8795,24.9717,22633.0
2018-08-10 10:55:00,27.12,27.19,27.1,27.18,32204.0,24.9901,25.0546,24.9717,25.0454,32204.0
2018-08-10 11:00:00,27.16,27.31,27.15,27.21,21290.0,25.0269,25.1652,25.0177,25.073,21290.0
2018-08-10 11:05:00,27.21,27.26,27.18,27.18,20035.0,25.073,25.1191,25.0454,25.0454,20035.0
2018-08-10 11:10:00,27.18,27.27,27.16,27.24,15887.0,25.0454,25.1283,25.0269,25.1007,15887.0
2018-08-10 11:15:00,27.21,27.3,27.16,27.3,23200.0,25.073,25.156,25.0269,25.156,23200.0
2018-08-10 11:20:00,27.29,27.31,27.22,27.29,18060.0,25.1467,25.1652,25.0822,25.1467,18060.0
2018-08-10 11:25:00,27.29,27.35,27.28,27.29,39688.0,25.1467,25.202,25.1375,25.1467,39688.0
2018-08-10 11:30:00,27.28,27.29,27.23,27.29,27027.0,25.1375,25.1467,25.0915,25.1467,27027.0
2018-08-10 11:35:00,27.28,27.34,27.28,27.31,32495.0,25.1375,25.1928,25.1375,25.1652,32495.0
2018-08-10 11:40:00,27.3,27.34,27.24,27.25,19558.0,25.156,25.1928,25.1007,25.1099,19558.0
2018-08-10 11:45:00,27.23,27.31,27.23,27.26,15687.0,25.0915,25.1652,25.0915,25.1191,15687.0
2018-08-10 11:50:00,27.27,27.32,27.26,27.27,34902.0,25.1283,25.1744,25.1191,25.1283,34902.0
2018-08-10 11:55:00,27.26,27.4,27.26,27.4,25380.0,25.1191,25.2481,25.1191,25.2481,25380.0
2018-08-10 12:00:00,27.4,27.4,27.34,27.35,19404.0,25.2481,25.2481,25.1928,25.202,19404.0
2018-08-10 12:05:00,27.34,27.39,27.3,27.31,14318.0,25.1928,25.2389,25.156,25.1652,14318.0
2018-08-10 12:10:00,27.32,27.38,27.3,27.38,12414.0,25.1744,25.2297,25.156,25.2297,12414.0
2018-08-10 12:15:00,27.36,27.4,27.33,27.33,11190.0,25.2112,25.2481,25.1836,25.1836,11190.0
2018-08-10 12:20:00,27.31,27.33,27.29,27.3,9093.0,25.1652,25.1836,25.1467,25.156,9093.0
2018-08-10 12:25:00,27.3,27.3,27.24,27.28,13942.0,25.156,25.156,25.1007,25.1375,13942.0
2018-08-10 12:30:00,27.28,27.28,27.24,27.28,12194.0,25.1375,25.1375,25.1007,25.1375,12194.0
2018-08-10 12:35:00,27.28,27.35,27.28,27.33,9220.0,25.1375,25.202,25.1375,25.1836,9220.0
2018-08-10 12:40:00,27.31,27.34,27.31,27.32,10618.0,25.1652,25.1928,25.1652,25.1744,10618.0
2018-08-10 12:45:00,27.32,27.42,27.32,27.41,14862.0,25.1744,25.2665,25.1744,25.2573,14862.0
2018-08-10 12:50:00,27.4,27.45,27.4,27.42,11436.0,25.2481,25.2942,25.2481,25.2665,11436.0
2018-08-10 12:55:00,27.43,27.48,27.34,27.34,64691.0,25.2757,25.3218,25.1928,25.1928,64691.0
2018-08-10 13:00:00,27.33,27.34,27.28,27.29,10634.0,25.1836,25.1928,25.1375,25.1467,10634.0
2018-08-10 13:05:00,27.3,27.33,27.29,27.29,7387.0,25.156,25.1836,25.1467,25.1467,7387.0
2018-08-10 13:10:00,27.31,27.32,27.2,27.22,16726.0,25.1652,25.1744,25.0638,25.0822,16726.0
2018-08-10 13:15:00,27.2,27.21,27.14,27.15,16093.0,25.0638,25.073,25.0085,25.0177,16093.0
2018-08-10 13:20:00,27.15,27.16,27.05,27.1,43184.0,25.0177,25.0269,24.9256,24.9717,43184.0
2018-08-10 13:25:00,27.11,27.11,27.04,27.05,27301.0,24.9809,24.9809,24.9164,24.9256,27301.0
2018-08-10 13:30:00,27.05,27.12,27.04,27.11,11614.0,24.9256,24.9901,24.9164,24.9809,11614.0
2018-08-10 13:35:00,27.1,27.1,27.0,27.02,30340.0,24.9717,24.9717,24.8795,24.8979,30340.0
2018-08-10 13:40:00,27.03,27.08,27.02,27.07,13407.0,24.9072,24.9532,24.8979,24.944,13407.0
2018-08-10 13:45:00,27.08,27.1,27.05,27.08,9177.0,24.9532,24.9717,24.9256,24.9532,9177.0
2018-08-10 13:50:00,27.08,27.16,27.08,27.13,13041.0,24.9532,25.0269,24.9532,24.9993,13041.0
2018-08-10 13:55:00,27.13,27.15,27.1,27.14,13002.0,24.9993,25.0177,24.9717,25.0085,13002.0
2018-08-10 14:00:00,27.14,27.15,27.02,27.03,19594.0,25.0085,25.0177,24.8979,24.9072,19594.0
2018-08-10 14:05:00,27.02,27.04,26.99,27.02,9800.0,24.8979,24.9164,24.8703,24.8979,9800.0
2018-08-10 14:10:00,27.03,27.13,27.02,27.09,13178.0,24.9072,24.9993,24.8979,24.9624,13178.0
2018-08-10 14:15:00,27.08,27.1,27.03,27.06,15890.0,24.9532,24.9717,24.9072,24.9348,15890.0
2018-08-10 14:20:00,27.05,27.06,27.04,27.06,5731.0,24.9256,24.9348,24.9164,24.9348,5731.0
2018-08-10 14:25:00,27.07,27.09,27.06,27.08,12497.0,24.944,24.9624,24.9348,24.9532,12497.0
2018-08-10 14:30:00,27.08,27.19,27.08,27.18,10613.0,24.9532,25.0546,24.9532,25.0454,10613.0
2018-08-10 14:35:00,27.19,27.23,27.16,27.23,16208.0,25.0546,25.0915,25.0269,25.0915,16208.0
2018-08-10 14:40:00,27.21,27.21,27.12,27.14,11436.0,25.073,25.073,24.9901,25.0085,11436.0
2018-08-10 14:45:00,27.14,27.16,27.1,27.14,8128.0,25.0085,25.0269,24.9717,25.0085,8128.0
2018-08-10 14:50:00,27.14,27.22,27.14,27.15,11748.0,25.0085,25.0822,25.0085,25.0177,11748.0
2018-08-10 14:55:00,27.17,27.2,27.17,27.19,9993.0,25.0362,25.0638,25.0362,25.0546,9993.0
2018-08-10 15:00:00,27.2,27.23,27.19,27.21,15337.0,25.0638,25.0915,25.0546,25.073,15337.0
2018-08-10 15:05:00,27.22,27.22,27.17,27.18,15153.0,25.0822,25.0822,25.0362,25.0454,15153.0
2018-08-10 15:10:00,27.17,27.19,27.15,27.18,10130.0,25.0362,25.0546,25.0177,25.0454,10130.0
2018-08-10 15:15:00,27.18,27.21,27.18,27.2,18504.0,25.0454,25.073,25.0454,25.0638,18504.0
2018-08-10 15:20:00,27.2,27.25,27.2,27.23,28579.0,25.0638,25.1099,25.0638,25.0915,28579.0
2018-08-10 15:25:00,27.24,27.27,27.2,27.2,30258.0,25.1007,25.1283,25.0638,25.0638,30258.0
2018-08-10 15:30:00,27.21,27.24,27.2,27.22,16819.0,25.073,25.1007,25.0638,25.0822,16819.0
2018-08-10 15:35:00,27.23,27.29,27.22,27.25,43073.0,25.0915,25.1467,25.0822,25.1099,43073.0
2018-08-10 15:40:00,27.25,27.25,27.19,27.19,28142.0,25.1099,25.1099,25.0546,25.0546,28142.0
2018-08-10 15:45:00,27.19,27.25,27.19,27.22,34710.0,25.0546,25.1099,25.0546,25.0822,34710.0
2018-08-10 15:50:00,27.23,27.25,27.21,27.25,44567.0,25.0915,25.1099,25.073,25.1099,44567.0
2018-08-10 15:55:00,27.25,27.25,27.14,27.15,200462.0,25.1099,25.1099,25.0085,25.0177,200462.0
2018-08-13 09:30:00,26.99,26.99,26.4,26.51,78128.0,24.8703,24.8703,24.3266,24.428,78128.0
2018-08-13 09:35:00,26.5,26.74,26.07,26.3,101504.0,24.4188,24.6399,24.0226,24.2345,101504.0
2018-08-13 09:40:00,26.22,26.55,26.15,26.49,54732.0,24.1608,24.4649,24.0963,24.4096,54732.0
2018-08-13 09:45:00,26.51,26.69,26.3,26.58,47533.0,24.428,24.5939,24.2345,24.4925,47533.0
2018-08-13 09:50:00,26.53,26.63,26.44,26.61,8656.0,24.4464,24.5386,24.3635,24.5201,8656.0
2018-08-13 09:55:00,26.61,26.64,26.4,26.4,19980.0,24.5201,24.5478,24.3266,24.3266,19980.0
2018-08-13 10:00:00,26.42,26.59,26.39,26.53,12242.0,24.3451,24.5017,24.3174,24.4464,12242.0
2018-08-13 10:05:00,26.57,26.71,26.57,26.68,9713.0,24.4833,24.6123,24.4833,24.5846,9713.0
2018-08-13 10:10:00,26.72,26.79,26.7,26.72,11671.0,24.6215,24.686,24.6031,24.6215,11671.0
2018-08-13 10:15:00,26.74,26.79,26.67,26.78,9445.0,24.6399,24.686,24.5754,24.6768,9445.0
2018-08-13 10:20:00,26.78,26.9,26.77,26.84,13024.0,24.6768,24.7874,24.6676,24.7321,13024.0
2018-08-13 10:25:00,26.84,26.85,26.72,26.75,11187.0,24.7321,24.7413,24.6215,24.6491,11187.0
2018-08-13 10:30:00,26.8,26.82,26.67,26.73,11350.0,24.6952,24.7137,24.5754,24.6307,11350.0
2018-08-13 10:35:00,26.72,26.85,26.72,26.82,5950.0,24.6215,24.7413,24.6215,24.7137,5950.0
2018-08-13 10:40:00,26.81,26.86,26.79,26.82,7054.0,24.7044,24.7505,24.686,24.7137,7054.0
2018-08-13 10:45:00,26.85,26.87,26.83,26.84,7002.0,24.7413,24.7597,24.7229,24.7321,7002.0
2018-08-13 10:50:00,26.82,26.88,26.79,26.88,6549.0,24.7137,24.7689,24.686,24.7689,6549.0
2018-08-13 10:55:00,26.89,26.91,26.82,26.84,5142.0,24.7782,24.7966,24.7137,24.7321,5142.0
2018-08-13 11:00:00,26.82,26.84,26.71,26.73,12570.0,24.7137,24.7321,24.6123,24.6307,12570.0
2018-08-13 11:05:00,26.73,26.75,26.64,26.64,7195.0,24.6307,24.6491,24.5478,24.5478,7195.0
2018-08-13 11:10:00,26.64,26.67,26.62,26.66,14437.0,24.5478,24.5754,24.5294,24.5662,14437.0
2018-08-13 11:15:00,26.67,26.69,26.64,26.66,9582.0,24.5754,24.5939,24.5478,24.5662,9582.0
2018-08-13 11:20:00,26.64,26.64,26.6,26.6,8300.0,24.5478,24.5478,24.5109,24.5109,8300.0
2018-08-13 11:25:00,26.6,26.61,26.56,26.56,16700.0,24.5109,24.5201,24.4741,24.4741,16700.0
2018-08-13 11:30:00,26.56,26.57,26.45,26.46,18697.0,24.4741,24.4833,24.3727,24.3819,18697.0
2018-08-13 11:35:00,26.47,26.55,26.47,26.52,8272.0,24.3911,24.4649,24.3911,24.4372,8272.0
2018-08-13 11:40:00,26.51,26.57,26.51,26.54,11530.0,24.428,24.4833,24.428,24.4556,11530.0
2018-08-13 11:45:00,26.54,26.6,26.54,26.56,12579.0,24.4556,24.5109,24.4556,24.4741,12579.0
2018-08-13 11:50:00,26.55,26.56,26.48,26.55,16414.0,24.4649,24.4741,24.4004,24.4649,16414.0
2018-08-13 11:55:00,26.54,26.56,26.51,26.52,6354.0,24.4556,24.4741,24.428,24.4372,6354.0
2018-08-13 12:00:00,26.52,26.53,26.5,26.51,5300.0,24.4372,24.4464,24.4188,24.428,5300.0
2018-08-13 12:05:00,26.51,26.56,26.5,26.54,11292.0,24.428,24.4741,24.4188,24.4556,11292.0
2018-08-13 12:10:00,26.53,26.64,26.51,26.64,7387.0,24.4464,24.5478,24.428,24.5478,7387.0
2018-08-13 12:15:00,26.62,26.67,26.61,26.65,10878.0,24.5294,24.5754,24.5201,24.557,10878.0
2018-08-13 12:20:00,26.65,26.65,26.54,26.55,13340.0,24.557,24.557,24.4556,24.4649,13340.0
2018-08-13 12:25:00,26.55,26.64,26.53,26.6,21160.0,24.4649,24.5478,24.4464,24.5109,21160.0
2018-08-13 12:30:00,26.6,26.79,26.6,26.77,33945.0,24.5109,24.686,24.5109,24.6676,33945.0
2018-08-13 12:35:00,26.74,26.8,26.68,26.74,15629.0,24.6399,24.6952,24.5846,24.6399,15629.0
2018-08-13 12:40:00,26.73,26.79,26.7,26.76,7782.0,24.6307,24.686,24.6031,24.6584,7782.0
2018-08-13 12:45:00,26.77,26.82,26.76,26.82,15326.0,24.6676,24.7137,24.6584,24.7137,15326.0
2018-08-13 12:50:00,26.83,26.85,26.8,26.85,11805.0,24.7229,24.7413,24.6952,24.7413,11805.0
2018-08-13 12:55:00,26.85,26.89,26.82,26.82,8700.0,24.7413,24.7782,24.7137,24.7137,8700.0
2018-08-13 13:00:00,26.83,26.86,26.75,26.78,14563.0,24.7229,24.7505,24.6491,24.6768,14563.0
2018-08-13 13:05:00,26.77,26.78,26.72,26.73,14361.0,24.6676,24.6768,24.6215,24.6307,14361.0
2018-08-13 13:10:00,26.73,26.74,26.68,26.68,6910.0,24.6307,24.6399,24.5846,24.5846,6910.0
2018-08-13 13:15:00,26.67,26.72,26.61,26.71,10164.0,24.5754,24.6215,24.5201,24.6123,10164.0
2018-08-13 13:20:00,26.71,26.73,26.71,26.73,3000.0,24.6123,24.6307,24.6123,24.6307,3000.0
2018-08-13 13:25:00,26.74,26.76,26.74,26.75,2125.0,24.6399,24.6584,24.6399,24.6491,2125.0
2018-08-13 13:30:00,26.77,26.82,26.77,26.79,5700.0,24.6676,24.7137,24.6676,24.686,5700.0
2018-08-13 13:35:00,26.78,26.78,26.74,26.74,6000.0,24.6768,24.6768,24.6399,24.6399,6000.0
2018-08-13 13:40:00,26.75,26.76,26.71,26.76,9700.0,24.6491,24.6584,24.6123,24.6584,9700.0
2018-08-13 13:45:00,26.75,26.75,26.71,26.72,4500.0,24.6491,24.6491,24.6123,24.6215,4500.0
2018-08-13 13:50:00,26.72,26.74,26.7,26.7,4814.0,24.6215,24.6399,24.6031,24.6031,4814.0
2018-08-13 13:55:00,26.7,26.72,26.62,26.71,31791.0,24.6031,24.6215,24.5294,24.6123,31791.0
2018-08-13 14:00:00,26.71,26.79,26.7,26.78,52861.0,24.6123,24.686,24.6031,24.6768,52861.0
2018-08-13 14:05:00,26.79,26.79,26.72,26.72,19254.0,24.686,24.686,24.6215,24.6215,19254.0
2018-08-13 14:10:00,26.73,26.78,26.72,26.77,6835.0,24.6307,24.6768,24.6215,24.6676,6835.0
2018-08-13 14:15:00,26.76,26.79,26.75,26.79,4621.0,24.6584,24.686,24.6491,24.686,4621.0
2018-08-13 14:20:00,26.79,26.83,26.79,26.82,10979.0,24.686,24.7229,24.686,24.7137,10979.0
2018-08-13 14:25:00,26.84,26.92,26.84,26.89,8667.0,24.7321,24.8058,24.7321,24.7782,8667.0
2018-08-13 14:30:00,26.9,26.94,26.9,26.93,4250.0,24.7874,24.8242,24.7874,24.815,4250.0
2018-08-13 14:35:00,26.93,26.93,26.85,26.9,12353.0,24.815,24.815,24.7413,24.7874,12353.0
2018-08-13 14:40:00,26.89,26.95,26.89,26.92,7895.0,24.7782,24.8334,24.7782,24.8058,7895.0
2018-08-13 14:45:00,26.9,26.95,26.9,26.91,5500.0,24.7874,24.8334,24.7874,24.7966,5500.0
2018-08-13 14:50:00,26.9,26.92,26.87,26.87,5149.0,24.7874,24.8058,24.7597,24.7597,5149.0
2018-08-13 14:55:00,26.87,26.92,26.85,26.9,6917.0,24.7597,24.8058,24.7413,24.7874,6917.0
2018-08-13 15:00:00,26.9,26.91,26.87,26.91,7259.0,24.7874,24.7966,24.7597,24.7966,7259.0
2018-08-13 15:05:00,26.89,26.91,26.88,26.88,5010.0,24.7782,24.7966,24.7689,24.7689,5010.0
2018-08-13 15:10:00,26.89,26.91,26.86,26.88,14350.0,24.7782,24.7966,24.7505,24.7689,14350.0
2018-08-13 15:15:00,26.88,26.89,26.87,26.87,7419.0,24.7689,24.7782,24.7597,24.7597,7419.0
2018-08-13 15:20:00,26.87,26.89,26.85,26.86,10166.0,24.7597,24.7782,24.7413,24.7505,10166.0
2018-08-13 15:25:00,26.86,26.86,26.79,26.8,8476.0,24.7505,24.7505,24.686,24.6952,8476.0
2018-08-13 15:30:00,26.8,26.84,26.8,26.82,25142.0,24.6952,24.7321,24.6952,24.7137,25142.0
2018-08-13 15:35:00,26.83,26.85,26.82,26.84,19977.0,24.7229,24.7413,24.7137,24.7321,19977.0
2018-08-13 15:40:00,26.84,26.89,26.8,26.85,41235.0,24.7321,24.7782,24.6952,24.7413,41235.0
2018-08-13 15:45:00,26.85,26.86,26.76,26.76,37747.0,24.7413,24.7505,24.6584,24.6584,37747.0
2018-08-13 15:50:00,26.76,26.79,26.73,26.74,43697.0,24.6584,24.686,24.6307,24.6399,43697.0
2018-08-13 15:55:00,26.75,26.78,26.72,26.72,110524.0,24.6491,24.6768,24.6215,24.6215,110524.0
2018-08-14 09:30:00,27.02,27.14,26.95,27.13,23966.0,24.8979,25.0085,24.8334,24.9993,23966.0
2018-08-14 09:35:00,27.13,27.36,27.11,27.27,18830.0,24.9993,25.2112,24.9809,25.1283,18830.0
2018-08-14 09:40:00,27.25,27.39,27.11,27.22,75650.0,25.1099,25.2389,24.9809,25.0822,75650.0
2018-08-14 09:45:00,27.24,27.44,27.2,27.27,33797.0,25.1007,25.285,25.0638,25.1283,33797.0
2018-08-14 09:50:00,27.24,27.37,27.24,27.27,16080.0,25.1007,25.2205,25.1007,25.1283,16080.0
2018-08-14 09:55:00,27.31,27.52,27.31,27.37,54207.0,25.1652,25.3587,25.1652,25.2205,54207.0
2018-08-14 10:00:00,27.42,27.6,27.4,27.54,34476.0,25.2665,25.4324,25.2481,25.3771,34476.0
2018-08-14 10:05:00,27.54,27.86,27.51,27.82,71402.0,25.3771,25.672,25.3495,25.6351,71402.0
2018-08-14 10:10:00,27.82,27.93,27.73,27.75,67722.0,25.6351,25.7365,25.5522,25.5706,67722.0
2018-08-14 10:15:00,27.74,27.97,27.71,27.93,50966.0,25.5614,25.7733,25.5338,25.7365,50966.0
2018-08-14 10:20:00,27.92,27.98,27.78,27.89,65386.0,25.7273,25.7825,25.5983,25.6996,65386.0
2018-08-14 10:25:00,27.89,28.13,27.89,27.96,97392.0,25.6996,25.9208,25.6996,25.7641,97392.0
2018-08-14 10:30:00,27.96,28.24,27.93,28.2,112173.0,25.7641,26.0221,25.7365,25.9853,112173.0
2018-08-14 10:35:00,28.2,28.31,28.18,28.21,72577.0,25.9853,26.0866,25.9668,25.9945,72577.0
2018-08-14 10:40:00,28.21,28.29,28.15,28.18,86831.0,25.9945,26.0682,25.9392,25.9668,86831.0
2018-08-14 10:45:00,28.16,28.27,28.1,28.25,35504.0,25.9484,26.0498,25.8931,26.0313,35504.0
2018-08-14 10:50:00,28.25,28.25,28.07,28.17,35951.0,26.0313,26.0313,25.8655,25.9576,35951.0
2018-08-14 10:55:00,28.16,28.16,27.95,27.95,33283.0,25.9484,25.9484,25.7549,25.7549,33283.0
2018-08-14 11:00:00,27.94,28.02,27.93,28.0,21600.0,25.7457,25.8194,25.7365,25.801,21600.0
2018-08-14 11:05:00,28.02,28.1,27.99,28.08,31487.0,25.8194,25.8931,25.7918,25.8747,31487.0
2018-08-14 11:10:00,28.07,28.21,28.05,28.21,40149.0,25.8655,25.9945,25.8471,25.9945,40149.0
2018-08-14 11:15:00,28.21,28.27,28.19,28.27,17832.0,25.9945,26.0498,25.9761,26.0498,17832.0
2018-08-14 11:20:00,28.25,28.3,28.22,28.25,21112.0,26.0313,26.0774,26.0037,26.0313,21112.0
2018-08-14 11:25:00,28.23,28.29,28.18,28.28,13068.0,26.0129,26.0682,25.9668,26.059,13068.0
2018-08-14 11:30:00,28.28,28.28,28.13,28.14,11573.0,26.059,26.059,25.9208,25.93,11573.0
2018-08-14 11:35:00,28.16,28.17,28.09,28.11,12895.0,25.9484,25.9576,25.8839,25.9023,12895.0
2018-08-14 11:40:00,28.12,28.14,28.04,28.06,9148.0,25.9116,25.93,25.8378,25.8563,9148.0
2018-08-14 11:45:00,28.07,28.13,28.02,28.12,19420.0,25.8655,25.9208,25.8194,25.9116,19420.0
2018-08-14 11:50:00,28.11,28.13,28.04,28.1,19616.0,25.9023,25.9208,25.8378,25.8931,19616.0
2018-08-14 11:55:00,28.1,28.1,28.02,28.07,11055.0,25.8931,25.8931,25.8194,25.8655,11055.0
2018-08-14 12:00:00,28.07,28.17,28.07,28.15,19328.0,25.8655,25.9576,25.8655,25.9392,19328.0
2018-08-14 12:05:00,28.16,28.23,28.15,28.2,27330.0,25.9484,26.0129,25.9392,25.9853,27330.0
2018-08-14 12:10:00,28.2,28.22,28.14,28.15,7748.0,25.9853,26.0037,25.93,25.9392,7748.0
2018-08-14 12:15:00,28.16,28.23,28.16,28.18,25994.0,25.9484,26.0129,25.9484,25.9668,25994.0
2018-08-14 12:20:00,28.17,28.45,28.17,28.38,133917.0,25.9576,26.2156,25.9576,26.1511,133917.0
2018-08-14 12:25:00,28.38,28.54,28.38,28.43,52850.0,26.1511,26.2986,26.1511,26.1972,52850.0
2018-08-14 12:30:00,28.42,28.47,28.4,28.41,25698.0,26.188,26.2341,26.1696,26.1788,25698.0
2018-08-14 12:35:00,28.41,28.49,28.4,28.4,35699.0,26.1788,26.2525,26.1696,26.1696,35699.0
2018-08-14 12:40:00,28.41,28.52,28.4,28.52,22587.0,26.1788,26.2801,26.1696,26.2801,22587.0
2018-08-14 12:45:00,28.53,28.64,28.53,28.61,46482.0,26.2894,26.3907,26.2894,26.3631,46482.0
2018-08-14 12:50:00,28.61,28.61,28.55,28.56,28038.0,26.3631,26.3631,26.3078,26.317,28038.0
2018-08-14 12:55:00,28.56,28.67,28.56,28.58,19107.0,26.317,26.4184,26.317,26.3354,19107.0
2018-08-14 13:00:00,28.57,28.63,28.54,28.57,13613.0,26.3262,26.3815,26.2986,26.3262,13613.0
2018-08-14 13:05:00,28.56,28.71,28.53,28.7,28362.0,26.317,26.4552,26.2894,26.446,28362.0
2018-08-14 13:10:00,28.7,28.83,28.64,28.7,37956.0,26.446,26.5658,26.3907,26.446,37956.0
2018-08-14 13:15:00,28.71,28.76,28.67,28.76,60900.0,26.4552,26.5013,26.4184,26.5013,60900.0
2018-08-14 13:20:00,28.76,28.92,28.75,28.91,59142.0,26.5013,26.6487,26.4921,26.6395,59142.0
2018-08-14 13:25:00,28.9,28.9,28.82,28.9,29549.0,26.6303,26.6303,26.5566,26.6303,29549.0
2018-08-14 13:30:00,28.9,29.08,28.89,29.07,68049.0,26.6303,26.7962,26.6211,26.7869,68049.0
2018-08-14 13:35:00,29.06,29.69,29.05,29.19,138605.0,26.7777,27.3583,26.7685,26.8975,138605.0
2018-08-14 13:40:00,29.19,29.25,28.87,28.87,102888.0,26.8975,26.9528,26.6027,26.6027,102888.0
2018-08-14 13:45:00,28.88,29.12,28.76,29.0,60637.0,26.6119,26.833,26.5013,26.7224,60637.0
2018-08-14 13:50:00,28.98,29.12,28.98,29.03,29022.0,26.704,26.833,26.704,26.7501,29022.0
2018-08-14 13:55:00,29.01,29.1,28.97,29.06,54668.0,26.7317,26.8146,26.6948,26.7777,54668.0
2018-08-14 14:00:00,29.05,29.07,28.89,28.94,100174.0,26.7685,26.7869,26.6211,26.6672,100174.0
2018-08-14 14:05:00,28.95,29.02,28.92,28.96,47999.0,26.6764,26.7409,26.6487,26.6856,47999.0
2018-08-14 14:10:00,28.97,29.05,28.93,28.99,34236.0,26.6948,26.7685,26.6579,26.7132,34236.0
2018-08-14 14:15:00,28.97,28.99,28.83,28.99,56424.0,26.6948,26.7132,26.5658,26.7132,56424.0
2018-08-14 14:20:00,29.0,29.03,28.89,28.93,34929.0,26.7224,26.7501,26.6211,26.6579,34929.0
2018-08-14 14:25:00,28.93,28.95,28.84,28.88,81448.0,26.6579,26.6764,26.575,26.6119,81448.0
2018-08-14 14:30:00,28.87,28.96,28.84,28.89,40291.0,26.6027,26.6856,26.575,26.6211,40291.0
2018-08-14 14:35:00,28.89,29.02,28.88,29.02,25482.0,26.6211,26.7409,26.6119,26.7409,25482.0
2018-08-14 14:40:00,29.02,29.2,29.02,29.19,44016.0,26.7409,26.9067,26.7409,26.8975,44016.0
2018-08-14 14:45:00,29.19,29.26,29.16,29.19,61298.0,26.8975,26.962,26.8699,26.8975,61298.0
2018-08-14 14:50:00,29.21,29.24,29.21,29.22,29193.0,26.9159,26.9436,26.9159,26.9252,29193.0
2018-08-14 14:55:00,29.22,29.35,29.22,29.3,80875.0,26.9252,27.045,26.9252,26.9989,80875.0
2018-08-14 15:00:00,29.3,29.32,29.2,29.21,81113.0,26.9989,27.0173,26.9067,26.9159,81113.0
2018-08-14 15:05:00,29.2,29.34,29.19,29.34,42105.0,26.9067,27.0357,26.8975,27.0357,42105.0
2018-08-14 15:10:00,29.34,29.38,29.24,29.25,25715.0,27.0357,27.0726,26.9436,26.9528,25715.0
2018-08-14 15:15:00,29.26,29.33,29.25,29.33,31649.0,26.962,27.0265,26.9528,27.0265,31649.0
2018-08-14 15:20:00,29.32,29.33,29.24,29.32,37082.0,27.0173,27.0265,26.9436,27.0173,37082.0
2018-08-14 15:25:00,29.32,29.4,29.32,29.36,45922.0,27.0173,27.091,27.0173,27.0542,45922.0
2018-08-14 15:30:00,29.36,29.4,29.32,29.39,58848.0,27.0542,27.091,27.0173,27.0818,58848.0
2018-08-14 15:35:00,29.39,29.41,29.35,29.4,76347.0,27.0818,27.1002,27.045,27.091,76347.0
2018-08-14 15:40:00,29.39,29.41,29.29,29.31,82389.0,27.0818,27.1002,26.9897,27.0081,82389.0
2018-08-14 15:45:00,29.32,29.33,29.2,29.21,69991.0,27.0173,27.0265,26.9067,26.9159,69991.0
2018-08-14 15:50:00,29.21,29.31,29.16,29.3,136678.0,26.9159,27.0081,26.8699,26.9989,136678.0
2018-08-14 15:55:00,29.29,29.36,29.25,29.28,304025.0,26.9897,27.0542,26.9528,26.9805,304025.0
2018-08-15 09:30:00,28.9,28.9,28.05,28.06,129712.0,26.6303,26.6303,25.8471,25.8563,129712.0
2018-08-15 09:35:00,28.06,28.32,27.91,28.18,39260.0,25.8563,26.0958,25.718,25.9668,39260.0
2018-08-15 09:40:00,28.24,28.24,27.63,27.82,81652.0,26.0221,26.0221,25.46,25.6351,81652.0
2018-08-15 09:45:00,27.76,27.88,27.65,27.82,94816.0,25.5798,25.6904,25.4785,25.6351,94816.0
2018-08-15 09:50:00,27.84,28.07,27.83,28.07,85129.0,25.6535,25.8655,25.6443,25.8655,85129.0
2018-08-15 09:55:00,28.05,28.06,27.89,27.97,42603.0,25.8471,25.8563,25.6996,25.7733,42603.0
2018-08-15 10:00:00,27.98,27.98,27.61,27.67,109624.0,25.7825,25.7825,25.4416,25.4969,109624.0
2018-08-15 10:05:00,27.68,27.7,27.39,27.42,118108.0,25.5061,25.5245,25.2389,25.2665,118108.0
2018-08-15 10:10:00,27.42,27.59,27.3,27.49,59430.0,25.2665,25.4232,25.156,25.331,59430.0
2018-08-15 10:15:00,27.47,27.51,27.22,27.29,78590.0,25.3126,25.3495,25.0822,25.1467,78590.0
2018-08-15 10:20:00,27.26,27.32,27.19,27.3,71212.0,25.1191,25.1744,25.0546,25.156,71212.0
2018-08-15 10:25:00,27.29,27.29,27.13,27.13,27780.0,25.1467,25.1467,24.9993,24.9993,27780.0
2018-08-15 10:30:00,27.12,27.21,27.07,27.09,44920.0,24.9901,25.073,24.944,24.9624,44920.0
2018-08-15 10:35:00,27.06,27.15,27.01,27.1,44394.0,24.9348,25.0177,24.8887,24.9717,44394.0
2018-08-15 10:40:00,27.11,27.26,27.01,27.02,91077.0,24.9809,25.1191,24.8887,24.8979,91077.0
2018-08-15 10:45:00,27.0,27.12,26.91,27.06,48380.0,24.8795,24.9901,24.7966,24.9348,48380.0
2018-08-15 10:50:00,27.06,27.08,26.88,26.89,82668.0,24.9348,24.9532,24.7689,24.7782,82668.0
2018-08-15 10:55:00,26.91,26.99,26.81,26.81,28954.0,24.7966,24.8703,24.7044,24.7044,28954.0
2018-08-15 11:00:00,26.82,26.88,26.81,26.81,15908.0,24.7137,24.7689,24.7044,24.7044,15908.0
2018-08-15 11:05:00,26.79,27.09,26.75,27.09,44519.0,24.686,24.9624,24.6491,24.9624,44519.0
2018-08-15 11:10:00,27.09,27.23,27.07,27.19,50036.0,24.9624,25.0915,24.944,25.0546,50036.0
2018-08-15 11:15:00,27.21,27.21,27.09,27.1,25168.0,25.073,25.073,24.9624,24.9717,25168.0
2018-08-15 11:20:00,27.08,27.13,27.03,27.1,24013.0,24.9532,24.9993,24.9072,24.9717,24013.0
2018-08-15 11:25:00,27.1,27.12,27.02,27.06,16690.0,24.9717,24.9901,24.8979,24.9348,16690.0
2018-08-15 11:30:00,27.08,27.11,26.96,26.96,27302.0,24.9532,24.9809,24.8427,24.8427,27302.0
2018-08-15 11:35:00,26.96,27.06,26.95,26.97,49762.0,24.8427,24.9348,24.8334,24.8519,49762.0
2018-08-15 11:40:00,26.97,26.98,26.88,26.94,34227.0,24.8519,24.8611,24.7689,24.8242,34227.0
2018-08-15 11:45:00,26.93,26.93,26.78,26.84,28717.0,24.815,24.815,24.6768,24.7321,28717.0
2018-08-15 11:50:00,26.82,26.82,26.65,26.7,24849.0,24.7137,24.7137,24.557,24.6031,24849.0
2018-08-15 11:55:00,26.72,26.74,26.64,26.68,22042.0,24.6215,24.6399,24.5478,24.5846,22042.0
2018-08-15 12:00:00,26.69,26.82,26.69,26.82,30733.0,24.5939,24.7137,24.5939,24.7137,30733.0
2018-08-15 12:05:00,26.81,26.88,26.79,26.83,17500.0,24.7044,24.7689,24.686,24.7229,17500.0
2018-08-15 12:10:00,26.83,26.91,26.82,26.87,13678.0,24.7229,24.7966,24.7137,24.7597,13678.0
2018-08-15 12:15:00,26.86,26.99,26.85,26.98,19444.0,24.7505,24.8703,24.7413,24.8611,19444.0
2018-08-15 12:20:00,26.98,27.02,26.94,27.01,15372.0,24.8611,24.8979,24.8242,24.8887,15372.0
2018-08-15 12:25:00,27.01,27.01,26.92,26.96,22992.0,24.8887,24.8887,24.8058,24.8427,22992.0
2018-08-15 12:30:00,26.97,27.01,26.96,26.98,16398.0,24.8519,24.8887,24.8427,24.8611,16398.0
2018-08-15 12:35:00,26.98,27.01,26.93,27.0,17037.0,24.8611,24.8887,24.815,24.8795,17037.0
2018-08-15 12:40:00,27.0,27.02,26.86,26.86,17186.0,24.8795,24.8979,24.7505,24.7505,17186.0
2018-08-15 12:45:00,26.86,26.89,26.8,26.81,25429.0,24.7505,24.7782,24.6952,24.7044,25429.0
2018-08-15 12:50:00,26.81,26.82,26.7,26.72,27167.0,24.7044,24.7137,24.6031,24.6215,27167.0
2018-08-15 12:55:00,26.72,26.79,26.71,26.75,16695.0,24.6215,24.686,24.6123,24.6491,16695.0
2018-08-15 13:00:00,26.75,26.78,26.64,26.65,17882.0,24.6491,24.6768,24.5478,24.557,17882.0
2018-08-15 13:05:00,26.66,26.68,26.58,26.59,26716.0,24.5662,24.5846,24.4925,24.5017,26716.0
2018-08-15 13:10:00,26.6,26.63,26.57,26.58,13579.0,24.5109,24.5386,24.4833,24.4925,13579.0
2018-08-15 13:15:00,26.58,26.66,26.53,26.62,25199.0,24.4925,24.5662,24.4464,24.5294,25199.0
2018-08-15 13:20:00,26.63,26.65,26.57,26.57,17936.0,24.5386,24.557,24.4833,24.4833,17936.0
2018-08-15 13:25:00,26.56,26.58,26.51,26.52,16405.0,24.4741,24.4925,24.428,24.4372,16405.0
2018-08-15 13:30:00,26.51,26.52,26.45,26.49,32468.0,24.428,24.4372,24.3727,24.4096,32468.0
2018-08-15 13:35:00,26.5,26.51,26.44,26.46,22075.0,24.4188,24.428,24.3635,24.3819,22075.0
2018-08-15 13:40:00,26.46,26.51,26.45,26.46,26085.0,24.3819,24.428,24.3727,24.3819,26085.0
2018-08-15 13:45:00,26.45,26.49,26.37,26.37,19728.0,24.3727,24.4096,24.299,24.299,19728.0
2018-08-15 13:50:00,26.39,26.43,26.37,26.42,11400.0,24.3174,24.3543,24.299,24.3451,11400.0
2018-08-15 13:55:00,26.41,26.42,26.38,26.38,8901.0,24.3359,24.3451,24.3082,24.3082,8901.0
2018-08-15 14:00:00,26.37,26.5,26.36,26.49,27317.0,24.299,24.4188,24.2898,24.4096,27317.0
2018-08-15 14:05:00,26.49,26.58,26.47,26.56,40802.0,24.4096,24.4925,24.3911,24.4741,40802.0
2018-08-15 14:10:00,26.55,26.59,26.52,26.54,19201.0,24.4649,24.5017,24.4372,24.4556,19201.0
2018-08-15 14:15:00,26.53,26.54,26.44,26.45,15248.0,24.4464,24.4556,24.3635,24.3727,15248.0
2018-08-15 14:20:00,26.46,26.5,26.45,26.5,11084.0,24.3819,24.4188,24.3727,24.4188,11084.0
2018-08-15 14:25:00,26.5,26.54,26.48,26.5,12411.0,24.4188,24.4556,24.4004,24.4188,12411.0
2018-08-15 14:30:00,26.49,26.57,26.48,26.56,18422.0,24.4096,24.4833,24.4004,24.4741,18422.0
2018-08-15 14:35:00,26.56,26.58,26.53,26.58,15342.0,24.4741,24.4925,24.4464,24.4925,15342.0
2018-08-15 14:40:00,26.59,26.59,26.52,26.55,12743.0,24.5017,24.5017,24.4372,24.4649,12743.0
2018-08-15 14:45:00,26.55,26.61,26.55,26.58,17033.0,24.4649,24.5201,24.4649,24.4925,17033.0
2018-08-15 14:50:00,26.59,26.73,26.59,26.73,35637.0,24.5017,24.6307,24.5017,24.6307,35637.0
2018-08-15 14:55:00,26.74,26.77,26.67,26.72,19309.0,24.6399,24.6676,24.5754,24.6215,19309.0
2018-08-15 15:00:00,26.73,26.73,26.64,26.65,17848.0,24.6307,24.6307,24.5478,24.557,17848.0
2018-08-15 15:05:00,26.65,26.66,26.56,26.56,29398.0,24.557,24.5662,24.4741,24.4741,29398.0
2018-08-15 15:10:00,26.56,26.57,26.42,26.43,26287.0,24.4741,24.4833,24.3451,24.3543,26287.0
2018-08-15 15:15:00,26.44,26.47,26.4,26.4,48334.0,24.3635,24.3911,24.3266,24.3266,48334.0
2018-08-15 15:20:00,26.39,26.4,26.29,26.33,34759.0,24.3174,24.3266,24.2253,24.2621,34759.0
2018-08-15 15:25:00,26.32,26.41,26.21,26.4,59048.0,24.2529,24.3359,24.1516,24.3266,59048.0
2018-08-15 15:30:00,26.4,26.61,26.4,26.58,47586.0,24.3266,24.5201,24.3266,24.4925,47586.0
2018-08-15 15:35:00,26.58,26.66,26.57,26.59,36251.0,24.4925,24.5662,24.4833,24.5017,36251.0
2018-08-15 15:40:00,26.58,26.75,26.58,26.75,52920.0,24.4925,24.6491,24.4925,24.6491,52920.0
2018-08-15 15:45:00,26.75,26.8,26.67,26.69,54841.0,24.6491,24.6952,24.5754,24.5939,54841.0
2018-08-15 15:50:00,26.68,26.74,26.68,26.73,63897.0,24.5846,24.6399,24.5846,24.6307,63897.0
2018-08-15 15:55:00,26.74,26.76,26.72,26.75,118499.0,24.6399,24.6584,24.6215,24.6491,118499.0
2018-08-16 09:30:00,27.23,27.34,27.0,27.06,33223.0,25.0915,25.1928,24.8795,24.9348,33223.0
2018-08-16 09:35:00,27.0,27.17,27.0,27.06,6321.0,24.8795,25.0362,24.8795,24.9348,6321.0
2018-08-16 09:40:00,27.09,27.09,26.83,26.83,8846.0,24.9624,24.9624,24.7229,24.7229,8846.0
2018-08-16 09:45:00,26.83,27.03,26.83,27.03,17669.0,24.7229,24.9072,24.7229,24.9072,17669.0
2018-08-16 09:50:00,27.04,27.17,27.04,27.14,16000.0,24.9164,25.0362,24.9164,25.0085,16000.0
2018-08-16 09:55:00,27.11,27.25,27.11,27.16,7900.0,24.9809,25.1099,24.9809,25.0269,7900.0
2018-08-16 10:00:00,27.16,27.18,27.1,27.14,10300.0,25.0269,25.0454,24.9717,25.0085,10300.0
2018-08-16 10:05:00,27.14,27.24,27.13,27.17,15076.0,25.0085,25.1007,24.9993,25.0362,15076.0
2018-08-16 10:10:00,27.17,27.21,27.16,27.2,6207.0,25.0362,25.073,25.0269,25.0638,6207.0
2018-08-16 10:15:00,27.18,27.2,27.15,27.17,7581.0,25.0454,25.0638,25.0177,25.0362,7581.0
2018-08-16 10:20:00,27.18,27.24,27.18,27.23,10412.0,25.0454,25.1007,25.0454,25.0915,10412.0
2018-08-16 10:25:00,27.22,27.22,27.15,27.19,15586.0,25.0822,25.0822,25.0177,25.0546,15586.0
2018-08-16 10:30:00,27.2,27.23,27.2,27.23,3928.0,25.0638,25.0915,25.0638,25.0915,3928.0
2018-08-16 10:35:00,27.22,27.23,27.18,27.23,11241.0,25.0822,25.0915,25.0454,25.0915,11241.0
2018-08-16 10:40:00,27.22,27.23,27.13,27.16,4448.0,25.0822,25.0915,24.9993,25.0269,4448.0
2018-08-16 10:45:00,27.18,27.19,27.09,27.11,10155.0,25.0454,25.0546,24.9624,24.9809,10155.0
2018-08-16 10:50:00,27.1,27.12,27.06,27.11,18692.0,24.9717,24.9901,24.9348,24.9809,18692.0
2018-08-16 10:55:00,27.12,27.17,27.12,27.15,4515.0,24.9901,25.0362,24.9901,25.0177,4515.0
2018-08-16 11:00:00,27.15,27.21,27.15,27.16,8652.0,25.0177,25.073,25.0177,25.0269,8652.0
2018-08-16 11:05:00,27.15,27.15,27.12,27.14,7336.0,25.0177,25.0177,24.9901,25.0085,7336.0
2018-08-16 11:10:00,27.13,27.19,27.11,27.13,10704.0,24.9993,25.0546,24.9809,24.9993,10704.0
2018-08-16 11:15:00,27.13,27.22,27.13,27.17,9847.0,24.9993,25.0822,24.9993,25.0362,9847.0
2018-08-16 11:20:00,27.16,27.23,27.16,27.23,6016.0,25.0269,25.0915,25.0269,25.0915,6016.0
2018-08-16 11:25:00,27.23,27.27,27.21,27.22,11400.0,25.0915,25.1283,25.073,25.0822,11400.0
2018-08-16 11:30:00,27.22,27.28,27.21,27.27,6887.0,25.0822,25.1375,25.073,25.1283,6887.0
2018-08-16 11:35:00,27.26,27.33,27.26,27.33,9113.0,25.1191,25.1836,25.1191,25.1836,9113.0
2018-08-16 11:40:00,27.33,27.34,27.3,27.3,14089.0,25.1836,25.1928,25.156,25.156,14089.0
2018-08-16 11:45:00,27.31,27.36,27.3,27.35,7570.0,25.1652,25.2112,25.156,25.202,7570.0
2018-08-16 11:50:00,27.35,27.38,27.33,27.34,16571.0,25.202,25.2297,25.1836,25.1928,16571.0
2018-08-16 11:55:00,27.34,27.34,27.32,27.33,5900.0,25.1928,25.1928,25.1744,25.1836,5900.0
2018-08-16 12:00:00,27.33,27.33,27.21,27.21,5279.0,25.1836,25.1836,25.073,25.073,5279.0
2018-08-16 12:05:00,27.19,27.2,27.07,27.08,14468.0,25.0546,25.0638,24.944,24.9532,14468.0
2018-08-16 12:10:00,27.09,27.16,27.09,27.13,9665.0,24.9624,25.0269,24.9624,24.9993,9665.0
2018-08-16 12:15:00,27.12,27.14,27.11,27.11,6007.0,24.9901,25.0085,24.9809,24.9809,6007.0
2018-08-16 12:20:00,27.11,27.14,27.11,27.12,2186.0,24.9809,25.0085,24.9809,24.9901,2186.0
2018-08-16 12:25:00,27.12,27.13,27.11,27.11,3578.0,24.9901,24.9993,24.9809,24.9809,3578.0
2018-08-16 12:30:00,27.11,27.12,27.1,27.1,4351.0,24.9809,24.9901,24.9717,24.9717,4351.0
2018-08-16 12:35:00,27.11,27.18,27.1,27.15,14160.0,24.9809,25.0454,24.9717,25.0177,14160.0
2018-08-16 12:40:00,27.15,27.15,27.12,27.13,3364.0,25.0177,25.0177,24.9901,24.9993,3364.0
2018-08-16 12:45:00,27.13,27.16,27.12,27.16,5060.0,24.9993,25.0269,24.9901,25.0269,5060.0
2018-08-16 12:50:00,27.16,27.17,27.15,27.15,9900.0,25.0269,25.0362,25.0177,25.0177,9900.0
2018-08-16 12:55:00,27.15,27.16,27.14,27.15,631.0,25.0177,25.0269,25.0085,25.0177,631.0
2018-08-16 13:00:00,27.14,27.14,27.11,27.11,4300.0,25.0085,25.0085,24.9809,24.9809,4300.0
2018-08-16 13:05:00,27.12,27.12,27.1,27.1,4926.0,24.9901,24.9901,24.9717,24.9717,4926.0
2018-08-16 13:10:00,27.1,27.11,27.1,27.1,2698.0,24.9717,24.9809,24.9717,24.9717,2698.0
2018-08-16 13:15:00,27.11,27.13,27.1,27.12,18036.0,24.9809,24.9993,24.9717,24.9901,18036.0
2018-08-16 13:20:00,27.12,27.12,27.09,27.09,3000.0,24.9901,24.9901,24.9624,24.9624,3000.0
2018-08-16 13:25:00,27.1,27.16,27.08,27.15,8597.0,24.9717,25.0269,24.9532,25.0177,8597.0
2018-08-16 13:30:00,27.15,27.2,27.15,27.18,8986.0,25.0177,25.0638,25.0177,25.0454,8986.0
2018-08-16 13:35:00,27.17,27.2,27.15,27.15,3076.0,25.0362,25.0638,25.0177,25.0177,3076.0
2018-08-16 13:40:00,27.14,27.17,27.14,27.15,5231.0,25.0085,25.0362,25.0085,25.0177,5231.0
2018-08-16 13:45:00,27.16,27.16,27.15,27.16,1411.0,25.0269,25.0269,25.0177,25.0269,1411.0
2018-08-16 13:50:00,27.16,27.16,27.14,27.15,4893.0,25.0269,25.0269,25.0085,25.0177,4893.0
2018-08-16 13:55:00,27.14,27.15,27.14,27.15,1589.0,25.0085,25.0177,25.0085,25.0177,1589.0
2018-08-16 14:00:00,27.14,27.15,27.13,27.13,6692.0,25.0085,25.0177,24.9993,24.9993,6692.0
2018-08-16 14:05:00,27.14,27.14,27.13,27.13,853.0,25.0085,25.0085,24.9993,24.9993,853.0
2018-08-16 14:10:00,27.14,27.18,27.13,27.17,23047.0,25.0085,25.0454,24.9993,25.0362,23047.0
2018-08-16 14:15:00,27.18,27.26,27.17,27.25,11157.0,25.0454,25.1191,25.0362,25.1099,11157.0
2018-08-16 14:20:00,27.26,27.27,27.25,27.26,3212.0,25.1191,25.1283,25.1099,25.1191,3212.0
2018-08-16 14:25:00,27.27,27.27,27.25,27.25,3059.0,25.1283,25.1283,25.1099,25.1099,3059.0
2018-08-16 14:30:00,27.25,27.25,27.23,27.24,2331.0,25.1099,25.1099,25.0915,25.1007,2331.0
2018-08-16 14:35:00,27.24,27.26,27.21,27.26,17613.0,25.1007,25.1191,25.073,25.1191,17613.0
2018-08-16 14:40:00,27.26,27.31,27.25,27.29,9502.0,25.1191,25.1652,25.1099,25.1467,9502.0
2018-08-16 14:45:00,27.3,27.34,27.29,27.34,11919.0,25.156,25.1928,25.1467,25.1928,11919.0
2018-08-16 14:50:00,27.34,27.39,27.34,27.39,8410.0,25.1928,25.2389,25.1928,25.2389,8410.0
2018-08-16 14:55:00,27.38,27.39,27.38,27.39,2212.0,25.2297,25.2389,25.2297,25.2389,2212.0
2018-08-16 15:00:00,27.38,27.46,27.38,27.45,19749.0,25.2297,25.3034,25.2297,25.2942,19749.0
2018-08-16 15:05:00,27.46,27.46,27.44,27.44,5886.0,25.3034,25.3034,25.285,25.285,5886.0
2018-08-16 15:10:00,27.43,27.44,27.43,27.44,1161.0,25.2757,25.285,25.2757,25.285,1161.0
2018-08-16 15:15:00,27.43,27.43,27.4,27.4,6604.0,25.2757,25.2757,25.2481,25.2481,6604.0
2018-08-16 15:20:00,27.4,27.4,27.35,27.35,3705.0,25.2481,25.2481,25.202,25.202,3705.0
2018-08-16 15:25:00,27.35,27.36,27.35,27.35,1350.0,25.202,25.2112,25.202,25.202,1350.0
2018-08-16 15:30:00,27.36,27.36,27.34,27.34,58787.0,25.2112,25.2112,25.1928,25.1928,58787.0
2018-08-16 15:35:00,27.34,27.35,27.34,27.35,2888.0,25.1928,25.202,25.1928,25.202,2888.0
2018-08-16 15:40:00,27.34,27.35,27.32,27.33,13205.0,25.1928,25.202,25.1744,25.1836,13205.0
2018-08-16 15:45:00,27.32,27.33,27.32,27.33,24343.0,25.1744,25.1836,25.1744,25.1836,24343.0
2018-08-16 15:50:00,27.33,27.33,27.32,27.32,6602.0,25.1836,25.1836,25.1744,25.1744,6602.0
2018-08-16 15:55:00,27.33,27.37,27.32,27.36,183199.0,25.1836,25.2205,25.1744,25.2112,183199.0
2018-08-17 09:30:00,27.29,27.43,27.14,27.25,28523.0,25.1467,25.2757,25.0085,25.1099,28523.0
2018-08-17 09:35:00,27.31,27.48,27.26,27.41,13023.0,25.1652,25.3218,25.1191,25.2573,13023.0
2018-08-17 09:40:00,27.42,27.45,27.2,27.41,16777.0,25.2665,25.2942,25.0638,25.2573,16777.0
2018-08-17 09:45:00,27.41,27.43,27.14,27.16,34300.0,25.2573,25.2757,25.0085,25.0269,34300.0
2018-08-17 09:50:00,27.16,27.2,27.09,27.16,9941.0,25.0269,25.0638,24.9624,25.0269,9941.0
2018-08-17 09:55:00,27.16,27.18,27.08,27.11,10409.0,25.0269,25.0454,24.9532,24.9809,10409.0
2018-08-17 10:00:00,27.1,27.25,27.05,27.25,7411.0,24.9717,25.1099,24.9256,25.1099,7411.0
2018-08-17 10:05:00,27.23,27.28,27.13,27.28,15334.0,25.0915,25.1375,24.9993,25.1375,15334.0
2018-08-17 10:10:00,27.25,27.25,27.18,27.24,18939.0,25.1099,25.1099,25.0454,25.1007,18939.0
2018-08-17 10:15:00,27.25,27.31,27.24,27.27,5100.0,25.1099,25.1652,25.1007,25.1283,5100.0
2018-08-17 10:20:00,27.3,27.37,27.27,27.37,12569.0,25.156,25.2205,25.1283,25.2205,12569.0
2018-08-17 10:25:00,27.37,27.45,27.37,27.39,10256.0,25.2205,25.2942,25.2205,25.2389,10256.0
2018-08-17 10:30:00,27.39,27.47,27.39,27.47,6400.0,25.2389,25.3126,25.2389,25.3126,6400.0
2018-08-17 10:35:00,27.45,27.54,27.45,27.54,16451.0,25.2942,25.3771,25.2942,25.3771,16451.0
2018-08-17 10:40:00,27.53,27.59,27.53,27.57,17420.0,25.3679,25.4232,25.3679,25.4047,17420.0
2018-08-17 10:45:00,27.55,27.63,27.54,27.59,30292.0,25.3863,25.46,25.3771,25.4232,30292.0
2018-08-17 10:50:00,27.61,27.61,27.5,27.5,10354.0,25.4416,25.4416,25.3402,25.3402,10354.0
2018-08-17 10:55:00,27.49,27.52,27.45,27.5,6000.0,25.331,25.3587,25.2942,25.3402,6000.0
2018-08-17 11:00:00,27.51,27.55,27.44,27.45,6193.0,25.3495,25.3863,25.285,25.2942,6193.0
2018-08-17 11:05:00,27.49,27.49,27.43,27.44,6971.0,25.331,25.331,25.2757,25.285,6971.0
2018-08-17 11:10:00,27.43,27.44,27.4,27.4,4704.0,25.2757,25.285,25.2481,25.2481,4704.0
2018-08-17 11:15:00,27.42,27.49,27.38,27.46,28339.0,25.2665,25.331,25.2297,25.3034,28339.0
2018-08-17 11:20:00,27.44,27.51,27.44,27.51,18735.0,25.285,25.3495,25.285,25.3495,18735.0
2018-08-17 11:25:00,27.51,27.57,27.5,27.54,18206.0,25.3495,25.4047,25.3402,25.3771,18206.0
2018-08-17 11:30:00,27.58,27.71,27.58,27.71,31830.0,25.414,25.5338,25.414,25.5338,31830.0
2018-08-17 11:35:00,27.72,27.83,27.71,27.8,74937.0,25.543,25.6443,25.5338,25.6167,74937.0
2018-08-17 11:40:00,27.8,27.82,27.71,27.73,38308.0,25.6167,25.6351,25.5338,25.5522,38308.0
2018-08-17 11:45:00,27.72,27.72,27.66,27.7,17843.0,25.543,25.543,25.4877,25.5245,17843.0
2018-08-17 11:50:00,27.7,27.9,27.67,27.82,28653.0,25.5245,25.7088,25.4969,25.6351,28653.0
2018-08-17 11:55:00,27.84,27.86,27.82,27.86,9717.0,25.6535,25.672,25.6351,25.672,9717.0
2018-08-17 12:00:00,27.86,27.86,27.77,27.78,15910.0,25.672,25.672,25.589,25.5983,15910.0
2018-08-17 12:05:00,27.78,27.78,27.7,27.7,7100.0,25.5983,25.5983,25.5245,25.5245,7100.0
2018-08-17 12:10:00,27.71,27.73,27.63,27.65,8191.0,25.5338,25.5522,25.46,25.4785,8191.0
2018-08-17 12:15:00,27.63,27.69,27.63,27.66,4500.0,25.46,25.5153,25.46,25.4877,4500.0
2018-08-17 12:20:00,27.67,27.7,27.64,27.7,3800.0,25.4969,25.5245,25.4693,25.5245,3800.0
2018-08-17 12:25:00,27.69,27.7,27.68,27.69,3855.0,25.5153,25.5245,25.5061,25.5153,3855.0
2018-08-17 12:30:00,27.69,27.7,27.67,27.69,7612.0,25.5153,25.5245,25.4969,25.5153,7612.0
2018-08-17 12:35:00,27.69,27.7,27.63,27.63,6128.0,25.5153,25.5245,25.46,25.46,6128.0
2018-08-17 12:40:00,27.63,27.67,27.59,27.65,9802.0,25.46,25.4969,25.4232,25.4785,9802.0
2018-08-17 12:45:00,27.64,27.65,27.62,27.65,2959.0,25.4693,25.4785,25.4508,25.4785,2959.0
2018-08-17 12:50:00,27.66,27.69,27.65,27.67,11768.0,25.4877,25.5153,25.4785,25.4969,11768.0
2018-08-17 12:55:00,27.66,27.69,27.65,27.66,5956.0,25.4877,25.5153,25.4785,25.4877,5956.0
2018-08-17 13:00:00,27.66,27.7,27.66,27.69,6739.0,25.4877,25.5245,25.4877,25.5153,6739.0
2018-08-17 13:05:00,27.68,27.69,27.66,27.67,4632.0,25.5061,25.5153,25.4877,25.4969,4632.0
2018-08-17 13:10:00,27.67,27.68,27.65,27.67,2800.0,25.4969,25.5061,25.4785,25.4969,2800.0
2018-08-17 13:15:00,27.67,27.7,27.66,27.7,2447.0,25.4969,25.5245,25.4877,25.5245,2447.0
2018-08-17 13:20:00,27.69,27.7,27.68,27.69,5786.0,25.5153,25.5245,25.5061,25.5153,5786.0
2018-08-17 13:25:00,27.69,27.71,27.66,27.7,9111.0,25.5153,25.5338,25.4877,25.5245,9111.0
2018-08-17 13:30:00,27.68,27.69,27.66,27.67,2856.0,25.5061,25.5153,25.4877,25.4969,2856.0
2018-08-17 13:35:00,27.67,27.68,27.66,27.67,5440.0,25.4969,25.5061,25.4877,25.4969,5440.0
2018-08-17 13:40:00,27.67,27.71,27.66,27.67,14039.0,25.4969,25.5338,25.4877,25.4969,14039.0
2018-08-17 13:45:00,27.67,27.67,27.65,27.66,5636.0,25.4969,25.4969,25.4785,25.4877,5636.0
2018-08-17 13:50:00,27.67,27.67,27.6,27.6,7855.0,25.4969,25.4969,25.4324,25.4324,7855.0
2018-08-17 13:55:00,27.6,27.68,27.59,27.68,9441.0,25.4324,25.5061,25.4232,25.5061,9441.0
2018-08-17 14:00:00,27.69,27.74,27.67,27.74,8395.0,25.5153,25.5614,25.4969,25.5614,8395.0
2018-08-17 14:05:00,27.74,27.74,27.68,27.7,7253.0,25.5614,25.5614,25.5061,25.5245,7253.0
2018-08-17 14:10:00,27.7,27.72,27.68,27.7,2237.0,25.5245,25.543,25.5061,25.5245,2237.0
2018-08-17 14:15:00,27.71,27.76,27.71,27.76,22986.0,25.5338,25.5798,25.5338,25.5798,22986.0
2018-08-17 14:20:00,27.76,27.77,27.71,27.73,10314.0,25.5798,25.589,25.5338,25.5522,10314.0
2018-08-17 14:25:00,27.73,27.76,27.72,27.72,6507.0,25.5522,25.5798,25.543,25.543,6507.0
2018-08-17 14:30:00,27.71,27.75,27.7,27.7,5710.0,25.5338,25.5706,25.5245,25.5245,5710.0
2018-08-17 14:35:00,27.7,27.72,27.68,27.69,3715.0,25.5245,25.543,25.5061,25.5153,3715.0
2018-08-17 14:40:00,27.7,27.84,27.7,27.81,24031.0,25.5245,25.6535,25.5245,25.6259,24031.0
2018-08-17 14:45:00,27.84,27.85,27.8,27.83,10130.0,25.6535,25.6628,25.6167,25.6443,10130.0
2018-08-17 14:50:00,27.84,27.89,27.84,27.88,20273.0,25.6535,25.6996,25.6535,25.6904,20273.0
2018-08-17 14:55:00,27.87,27.93,27.83,27.91,30761.0,25.6812,25.7365,25.6443,25.718,30761.0
2018-08-17 15:00:00,27.88,27.92,27.85,27.86,11003.0,25.6904,25.7273,25.6628,25.672,11003.0
2018-08-17 15:05:00,27.87,27.87,27.79,27.79,6016.0,25.6812,25.6812,25.6075,25.6075,6016.0
2018-08-17 15:10:00,27.78,27.78,27.67,27.7,63072.0,25.5983,25.5983,25.4969,25.5245,63072.0
2018-08-17 15:15:00,27.7,27.71,27.67,27.68,18409.0,25.5245,25.5338,25.4969,25.5061,18409.0
2018-08-17 15:20:00,27.68,27.69,27.63,27.63,18103.0,25.5061,25.5153,25.46,25.46,18103.0
2018-08-17 15:25:00,27.64,27.64,27.54,27.55,25482.0,25.4693,25.4693,25.3771,25.3863,25482.0
2018-08-17 15:30:00,27.55,27.59,27.51,27.59,17195.0,25.3863,25.4232,25.3495,25.4232,17195.0
2018-08-17 15:35:00,27.59,27.59,27.55,27.57,28986.0,25.4232,25.4232,25.3863,25.4047,28986.0
2018-08-17 15:40:00,27.57,27.62,27.56,27.58,23176.0,25.4047,25.4508,25.3955,25.414,23176.0
2018-08-17 15:45:00,27.58,27.66,27.58,27.6,34503.0,25.414,25.4877,25.414,25.4324,34503.0
2018-08-17 15:50:00,27.61,27.64,27.58,27.59,43874.0,25.4416,25.4693,25.414,25.4232,43874.0
2018-08-17 15:55:00,27.6,27.63,27.59,27.63,110437.0,25.4324,25.46,25.4232,25.46,110437.0
2018-08-20 09:30:00,27.58,27.8,27.58,27.75,27830.0,25.414,25.6167,25.414,25.5706,27830.0
2018-08-20 09:35:00,27.84,28.05,27.75,27.9,24856.0,25.6535,25.8471,25.5706,25.7088,24856.0
2018-08-20 09:40:00,27.9,28.01,27.8,27.83,26385.0,25.7088,25.8102,25.6167,25.6443,26385.0
2018-08-20 09:45:00,27.83,28.1,27.83,28.01,32194.0,25.6443,25.8931,25.6443,25.8102,32194.0
2018-08-20 09:50:00,28.02,28.04,27.91,27.99,35556.0,25.8194,25.8378,25.718,25.7918,35556.0
2018-08-20 09:55:00,27.99,28.0,27.89,27.99,40637.0,25.7918,25.801,25.6996,25.7918,40637.0
2018-08-20 10:00:00,27.97,28.13,27.96,28.09,22510.0,25.7733,25.9208,25.7641,25.8839,22510.0
2018-08-20 10:05:00,28.09,28.21,28.03,28.19,43130.0,25.8839,25.9945,25.8286,25.9761,43130.0
2018-08-20 10:10:00,28.2,28.24,28.13,28.19,31619.0,25.9853,26.0221,25.9208,25.9761,31619.0
2018-08-20 10:15:00,28.18,28.18,28.06,28.13,23661.0,25.9668,25.9668,25.8563,25.9208,23661.0
2018-08-20 10:20:00,28.13,28.13,28.02,28.05,30403.0,25.9208,25.9208,25.8194,25.8471,30403.0
2018-08-20 10:25:00,28.07,28.13,28.04,28.07,16075.0,25.8655,25.9208,25.8378,25.8655,16075.0
2018-08-20 10:30:00,28.06,28.12,28.04,28.1,18750.0,25.8563,25.9116,25.8378,25.8931,18750.0
2018-08-20 10:35:00,28.08,28.11,28.03,28.08,21972.0,25.8747,25.9023,25.8286,25.8747,21972.0
2018-08-20 10:40:00,28.08,28.08,28.01,28.01,28482.0,25.8747,25.8747,25.8102,25.8102,28482.0
2018-08-20 10:45:00,28.01,28.02,27.89,27.89,14482.0,25.8102,25.8194,25.6996,25.6996,14482.0
2018-08-20 10:50:00,27.89,27.98,27.88,27.95,18247.0,25.6996,25.7825,25.6904,25.7549,18247.0
2018-08-20 10:55:00,27.94,27.95,27.85,27.9,25543.0,25.7457,25.7549,25.6628,25.7088,25543.0
2018-08-20 11:00:00,27.9,28.06,27.89,28.04,28000.0,25.7088,25.8563,25.6996,25.8378,28000.0
2018-08-20 11:05:00,28.03,28.09,28.01,28.05,24104.0,25.8286,25.8839,25.8102,25.8471,24104.0
2018-08-20 11:10:00,28.05,28.21,28.05,28.21,15756.0,25.8471,25.9945,25.8471,25.9945,15756.0
2018-08-20 11:15:00,28.21,28.34,28.18,28.29,31392.0,25.9945,26.1143,25.9668,26.0682,31392.0
2018-08-20 11:20:00,28.27,28.29,28.22,28.24,14041.0,26.0498,26.0682,26.0037,26.0221,14041.0
2018-08-20 11:25:00,28.25,28.34,28.24,28.32,15256.0,26.0313,26.1143,26.0221,26.0958,15256.0
2018-08-20 11:30:00,28.32,28.38,28.26,28.33,19439.0,26.0958,26.1511,26.0406,26.1051,19439.0
2018-08-20 11:35:00,28.32,28.32,28.25,28.31,12390.0,26.0958,26.0958,26.0313,26.0866,12390.0
2018-08-20 11:40:00,28.33,28.38,28.29,28.34,15192.0,26.1051,26.1511,26.0682,26.1143,15192.0
2018-08-20 11:45:00,28.33,28.33,28.29,28.3,14241.0,26.1051,26.1051,26.0682,26.0774,14241.0
2018-08-20 11:50:00,28.29,28.37,28.25,28.27,17078.0,26.0682,26.1419,26.0313,26.0498,17078.0
2018-08-20 11:55:00,28.26,28.28,28.18,28.18,20686.0,26.0406,26.059,25.9668,25.9668,20686.0
2018-08-20 12:00:00,28.18,28.26,28.17,28.23,13538.0,25.9668,26.0406,25.9576,26.0129,13538.0
2018-08-20 12:05:00,28.24,28.28,28.2,28.2,11463.0,26.0221,26.059,25.9853,25.9853,11463.0
2018-08-20 12:10:00,28.2,28.21,28.14,28.19,26775.0,25.9853,25.9945,25.93,25.9761,26775.0
2018-08-20 12:15:00,28.2,28.2,28.12,28.12,8696.0,25.9853,25.9853,25.9116,25.9116,8696.0
2018-08-20 12:20:00,28.11,28.2,28.1,28.2,9677.0,25.9023,25.9853,25.8931,25.9853,9677.0
2018-08-20 12:25:00,28.19,28.23,28.18,28.22,12134.0,25.9761,26.0129,25.9668,26.0037,12134.0
2018-08-20 12:30:00,28.23,28.31,28.23,28.3,9263.0,26.0129,26.0866,26.0129,26.0774,9263.0
2018-08-20 12:35:00,28.3,28.34,28.29,28.32,17111.0,26.0774,26.1143,26.0682,26.0958,17111.0
2018-08-20 12:40:00,28.33,28.36,28.3,28.35,10065.0,26.1051,26.1327,26.0774,26.1235,10065.0
2018-08-20 12:45:00,28.35,28.36,28.32,28.35,8700.0,26.1235,26.1327,26.0958,26.1235,8700.0
2018-08-20 12:50:00,28.34,28.34,28.26,28.27,10088.0,26.1143,26.1143,26.0406,26.0498,10088.0
2018-08-20 12:55:00,28.27,28.31,28.22,28.25,7113.0,26.0498,26.0866,26.0037,26.0313,7113.0
2018-08-20 13:00:00,28.25,28.25,28.22,28.25,5425.0,26.0313,26.0313,26.0037,26.0313,5425.0
2018-08-20 13:05:00,28.24,28.25,28.13,28.16,11800.0,26.0221,26.0313,25.9208,25.9484,11800.0
2018-08-20 13:10:00,28.14,28.14,28.11,28.12,8300.0,25.93,25.93,25.9023,25.9116,8300.0
2018-08-20 13:15:00,28.11,28.12,28.08,28.12,9486.0,25.9023,25.9116,25.8747,25.9116,9486.0
2018-08-20 13:20:00,28.13,28.17,28.13,28.14,25463.0,25.9208,25.9576,25.9208,25.93,25463.0
2018-08-20 13:25:00,28.12,28.14,28.12,28.14,8435.0,25.9116,25.93,25.9116,25.93,8435.0
2018-08-20 13:30:00,28.14,28.17,28.14,28.17,8339.0,25.93,25.9576,25.93,25.9576,8339.0
2018-08-20 13:35:00,28.16,28.21,28.13,28.19,12314.0,25.9484,25.9945,25.9208,25.9761,12314.0
2018-08-20 13:40:00,28.2,28.29,28.19,28.29,14251.0,25.9853,26.0682,25.9761,26.0682,14251.0
2018-08-20 13:45:00,28.29,28.33,28.27,28.27,11012.0,26.0682,26.1051,26.0498,26.0498,11012.0
2018-08-20 13:50:00,28.28,28.29,28.26,28.26,5779.0,26.059,26.0682,26.0406,26.0406,5779.0
2018-08-20 13:55:00,28.26,28.33,28.24,28.33,3500.0,26.0406,26.1051,26.0221,26.1051,3500.0
2018-08-20 14:00:00,28.31,28.37,28.3,28.33,7293.0,26.0866,26.1419,26.0774,26.1051,7293.0
2018-08-20 14:05:00,28.33,28.33,28.26,28.31,12206.0,26.1051,26.1051,26.0406,26.0866,12206.0
2018-08-20 14:10:00,28.28,28.29,28.26,28.27,3500.0,26.059,26.0682,26.0406,26.0498,3500.0
2018-08-20 14:15:00,28.27,28.28,28.23,28.26,10694.0,26.0498,26.059,26.0129,26.0406,10694.0
2018-08-20 14:20:00,28.25,28.29,28.24,28.28,4700.0,26.0313,26.0682,26.0221,26.059,4700.0
2018-08-20 14:25:00,28.28,28.29,28.26,28.27,4800.0,26.059,26.0682,26.0406,26.0498,4800.0
2018-08-20 14:30:00,28.27,28.3,28.26,28.3,4626.0,26.0498,26.0774,26.0406,26.0774,4626.0
2018-08-20 14:35:00,28.3,28.35,28.29,28.33,12700.0,26.0774,26.1235,26.0682,26.1051,12700.0
2018-08-20 14:40:00,28.33,28.33,28.28,28.29,6301.0,26.1051,26.1051,26.059,26.0682,6301.0
2018-08-20 14:45:00,28.29,28.32,28.27,28.29,5825.0,26.0682,26.0958,26.0498,26.0682,5825.0
2018-08-20 14:50:00,28.28,28.29,28.26,28.27,5388.0,26.059,26.0682,26.0406,26.0498,5388.0
2018-08-20 14:55:00,28.26,28.31,28.25,28.3,14260.0,26.0406,26.0866,26.0313,26.0774,14260.0
2018-08-20 15:00:00,28.3,28.33,28.27,28.28,12702.0,26.0774,26.1051,26.0498,26.059,12702.0
2018-08-20 15:05:00,28.26,28.27,28.26,28.26,1800.0,26.0406,26.0498,26.0406,26.0406,1800.0
2018-08-20 15:10:00,28.27,28.32,28.27,28.31,13096.0,26.0498,26.0958,26.0498,26.0866,13096.0
2018-08-20 15:15:00,28.31,28.34,28.3,28.31,10903.0,26.0866,26.1143,26.0774,26.0866,10903.0
2018-08-20 15:20:00,28.31,28.33,28.3,28.3,5858.0,26.0866,26.1051,26.0774,26.0774,5858.0
2018-08-20 15:25:00,28.29,28.35,28.29,28.35,11361.0,26.0682,26.1235,26.0682,26.1235,11361.0
2018-08-20 15:30:00,28.34,28.38,28.34,28.38,26568.0,26.1143,26.1511,26.1143,26.1511,26568.0
2018-08-20 15:35:00,28.37,28.38,28.3,28.3,14019.0,26.1419,26.1511,26.0774,26.0774,14019.0
2018-08-20 15:40:00,28.3,28.35,28.29,28.35,28598.0,26.0774,26.1235,26.0682,26.1235,28598.0
2018-08-20 15:45:00,28.35,28.37,28.3,28.33,42293.0,26.1235,26.1419,26.0774,26.1051,42293.0
2018-08-20 15:50:00,28.33,28.33,28.24,28.25,80953.0,26.1051,26.1051,26.0221,26.0313,80953.0
2018-08-20 15:55:00,28.25,28.28,28.25,28.28,78494.0,26.0313,26.059,26.0313,26.059,78494.0
2018-08-21 09:30:00,28.27,28.56,28.18,28.41,75647.0,26.0498,26.317,25.9668,26.1788,75647.0
2018-08-21 09:35:00,28.42,28.47,28.1,28.1,22067.0,26.188,26.2341,25.8931,25.8931,22067.0
2018-08-21 09:40:00,28.1,28.39,27.97,28.18,111733.0,25.8931,26.1603,25.7733,25.9668,111733.0
2018-08-21 09:45:00,28.2,28.25,27.91,28.0,39355.0,25.9853,26.0313,25.718,25.801,39355.0
2018-08-21 09:50:00,27.99,28.1,27.91,27.94,33027.0,25.7918,25.8931,25.718,25.7457,33027.0
2018-08-21 09:55:00,27.92,28.04,27.85,28.01,16526.0,25.7273,25.8378,25.6628,25.8102,16526.0
2018-08-21 10:00:00,28.02,28.04,27.97,27.97,19111.0,25.8194,25.8378,25.7733,25.7733,19111.0
2018-08-21 10:05:00,27.97,28.02,27.85,27.9,18960.0,25.7733,25.8194,25.6628,25.7088,18960.0
2018-08-21 10:10:00,27.91,28.03,27.91,28.0,12353.0,25.718,25.8286,25.718,25.801,12353.0
2018-08-21 10:15:00,28.01,28.06,27.9,27.91,21996.0,25.8102,25.8563,25.7088,25.718,21996.0
2018-08-21 10:20:00,27.94,27.94,27.83,27.86,16556.0,25.7457,25.7457,25.6443,25.672,16556.0
2018-08-21 10:25:00,27.86,27.88,27.81,27.85,9310.0,25.672,25.6904,25.6259,25.6628,9310.0
2018-08-21 10:30:00,27.86,27.97,27.85,27.97,14630.0,25.672,25.7733,25.6628,25.7733,14630.0
2018-08-21 10:35:00,27.96,27.97,27.9,27.94,13260.0,25.7641,25.7733,25.7088,25.7457,13260.0
2018-08-21 10:40:00,27.94,27.99,27.89,27.95,21475.0,25.7457,25.7918,25.6996,25.7549,21475.0
2018-08-21 10:45:00,27.96,28.08,27.96,28.08,13910.0,25.7641,25.8747,25.7641,25.8747,13910.0
2018-08-21 10:50:00,28.1,28.14,28.07,28.09,15984.0,25.8931,25.93,25.8655,25.8839,15984.0
2018-08-21 10:55:00,28.07,28.17,28.04,28.09,22967.0,25.8655,25.9576,25.8378,25.8839,22967.0
2018-08-21 11:00:00,28.1,28.13,28.05,28.13,26814.0,25.8931,25.9208,25.8471,25.9208,26814.0
2018-08-21 11:05:00,28.12,28.16,28.1,28.14,13122.0,25.9116,25.9484,25.8931,25.93,13122.0
2018-08-21 11:10:00,28.13,28.14,28.03,28.03,19635.0,25.9208,25.93,25.8286,25.8286,19635.0
2018-08-21 11:15:00,28.03,28.07,28.02,28.06,6763.0,25.8286,25.8655,25.8194,25.8563,6763.0
2018-08-21 11:20:00,28.06,28.16,28.06,28.11,25654.0,25.8563,25.9484,25.8563,25.9023,25654.0
2018-08-21 11:25:00,28.11,28.21,28.07,28.07,38483.0,25.9023,25.9945,25.8655,25.8655,38483.0
2018-08-21 11:30:00,28.06,28.14,28.03,28.12,13028.0,25.8563,25.93,25.8286,25.9116,13028.0
2018-08-21 11:35:00,28.12,28.17,28.11,28.13,27422.0,25.9116,25.9576,25.9023,25.9208,27422.0
2018-08-21 11:40:00,28.13,28.14,28.07,28.07,13065.0,25.9208,25.93,25.8655,25.8655,13065.0
2018-08-21 11:45:00,28.08,28.11,28.06,28.07,14647.0,25.8747,25.9023,25.8563,25.8655,14647.0
2018-08-21 11:50:00,28.08,28.08,27.99,28.04,16341.0,25.8747,25.8747,25.7918,25.8378,16341.0
2018-08-21 11:55:00,28.05,28.14,28.02,28.14,13044.0,25.8471,25.93,25.8194,25.93,13044.0
2018-08-21 12:00:00,28.14,28.17,28.12,28.14,10044.0,25.93,25.9576,25.9116,25.93,10044.0
2018-08-21 12:05:00,28.14,28.14,28.05,28.08,7664.0,25.93,25.93,25.8471,25.8747,7664.0
2018-08-21 12:10:00,28.06,28.1,28.06,28.1,5850.0,25.8563,25.8931,25.8563,25.8931,5850.0
2018-08-21 12:15:00,28.1,28.13,28.08,28.13,5899.0,25.8931,25.9208,25.8747,25.9208,5899.0
2018-08-21 12:20:00,28.14,28.17,28.12,28.16,11164.0,25.93,25.9576,25.9116,25.9484,11164.0
2018-08-21 12:25:00,28.17,28.17,28.13,28.13,9800.0,25.9576,25.9576,25.9208,25.9208,9800.0
2018-08-21 12:30:00,28.15,28.16,28.06,28.06,10017.0,25.9392,25.9484,25.8563,25.8563,10017.0
2018-08-21 12:35:00,28.07,28.1,28.06,28.1,7599.0,25.8655,25.8931,25.8563,25.8931,7599.0
2018-08-21 12:40:00,28.1,28.1,28.05,28.06,9587.0,25.8931,25.8931,25.8471,25.8563,9587.0
2018-08-21 12:45:00,28.06,28.07,28.01,28.04,7592.0,25.8563,25.8655,25.8102,25.8378,7592.0
2018-08-21 12:50:00,28.03,28.03,27.94,27.94,29301.0,25.8286,25.8286,25.7457,25.7457,29301.0
2018-08-21 12:55:00,27.94,27.95,27.85,27.85,14982.0,25.7457,25.7549,25.6628,25.6628,14982.0
2018-08-21 13:00:00,27.85,27.9,27.84,27.84,6264.0,25.6628,25.7088,25.6535,25.6535,6264.0
2018-08-21 13:05:00,27.86,27.86,27.81,27.84,14856.0,25.672,25.672,25.6259,25.6535,14856.0
2018-08-21 13:10:00,27.83,27.84,27.8,27.81,15737.0,25.6443,25.6535,25.6167,25.6259,15737.0
2018-08-21 13:15:00,27.82,27.87,27.81,27.87,6200.0,25.6351,25.6812,25.6259,25.6812,6200.0
2018-08-21 13:20:00,27.86,27.89,27.79,27.79,37544.0,25.672,25.6996,25.6075,25.6075,37544.0
2018-08-21 13:25:00,27.8,27.81,27.78,27.79,11130.0,25.6167,25.6259,25.5983,25.6075,11130.0
2018-08-21 13:30:00,27.78,27.81,27.75,27.81,23581.0,25.5983,25.6259,25.5706,25.6259,23581.0
2018-08-21 13:35:00,27.8,27.84,27.77,27.79,13039.0,25.6167,25.6535,25.589,25.6075,13039.0
2018-08-21 13:40:00,27.79,27.87,27.79,27.83,10727.0,25.6075,25.6812,25.6075,25.6443,10727.0
2018-08-21 13:45:00,27.84,27.86,27.8,27.83,5700.0,25.6535,25.672,25.6167,25.6443,5700.0
2018-08-21 13:50:00,27.81,27.83,27.8,27.81,6436.0,25.6259,25.6443,25.6167,25.6259,6436.0
2018-08-21 13:55:00,27.82,27.86,27.81,27.84,6000.0,25.6351,25.672,25.6259,25.6535,6000.0
2018-08-21 14:00:00,27.84,27.95,27.84,27.95,20198.0,25.6535,25.7549,25.6535,25.7549,20198.0
2018-08-21 14:05:00,27.94,27.98,27.93,27.96,22388.0,25.7457,25.7825,25.7365,25.7641,22388.0
2018-08-21 14:10:00,27.96,27.97,27.92,27.93,14148.0,25.7641,25.7733,25.7273,25.7365,14148.0
2018-08-21 14:15:00,27.94,27.99,27.93,27.97,23052.0,25.7457,25.7918,25.7365,25.7733,23052.0
2018-08-21 14:20:00,27.98,27.99,27.95,27.96,6404.0,25.7825,25.7918,25.7549,25.7641,6404.0
2018-08-21 14:25:00,27.96,28.0,27.96,27.98,10385.0,25.7641,25.801,25.7641,25.7825,10385.0
2018-08-21 14:30:00,27.98,27.98,27.87,27.88,10802.0,25.7825,25.7825,25.6812,25.6904,10802.0
2018-08-21 14:35:00,27.89,27.91,27.83,27.85,16141.0,25.6996,25.718,25.6443,25.6628,16141.0
2018-08-21 14:40:00,27.84,27.84,27.79,27.8,11266.0,25.6535,25.6535,25.6075,25.6167,11266.0
2018-08-21 14:45:00,27.81,27.84,27.78,27.79,7772.0,25.6259,25.6535,25.5983,25.6075,7772.0
2018-08-21 14:50:00,27.79,27.84,27.78,27.82,173221.0,25.6075,25.6535,25.5983,25.6351,173221.0
2018-08-21 14:55:00,27.82,27.85,27.74,27.84,242994.0,25.6351,25.6628,25.5614,25.6535,242994.0
2018-08-21 15:00:00,27.83,27.86,27.82,27.85,9626.0,25.6443,25.672,25.6351,25.6628,9626.0
2018-08-21 15:05:00,27.86,27.9,27.85,27.89,11820.0,25.672,25.7088,25.6628,25.6996,11820.0
2018-08-21 15:10:00,27.9,28.03,27.9,27.95,63108.0,25.7088,25.8286,25.7088,25.7549,63108.0
2018-08-21 15:15:00,27.95,27.95,27.93,27.94,7342.0,25.7549,25.7549,25.7365,25.7457,7342.0
2018-08-21 15:20:00,27.94,27.97,27.92,27.93,25635.0,25.7457,25.7733,25.7273,25.7365,25635.0
2018-08-21 15:25:00,27.92,27.94,27.91,27.94,14776.0,25.7273,25.7457,25.718,25.7457,14776.0
2018-08-21 15:30:00,27.94,28.0,27.92,28.0,12384.0,25.7457,25.801,25.7273,25.801,12384.0
2018-08-21 15:35:00,28.0,28.05,27.97,28.04,116286.0,25.801,25.8471,25.7733,25.8378,116286.0
2018-08-21 15:40:00,28.04,28.12,28.03,28.12,24864.0,25.8378,25.9116,25.8286,25.9116,24864.0
2018-08-21 15:45:00,28.13,28.13,28.06,28.1,42693.0,25.9208,25.9208,25.8563,25.8931,42693.0
2018-08-21 15:50:00,28.09,28.22,28.08,28.21,76208.0,25.8839,26.0037,25.8747,25.9945,76208.0
2018-08-21 15:55:00,28.2,28.37,28.18,28.35,242024.0,25.9853,26.1419,25.9668,26.1235,242024.0
2018-08-22 09:30:00,28.53,29.17,28.44,29.01,102093.0,26.2894,26.8791,26.2064,26.7317,102093.0
2018-08-22 09:35:00,29.07,29.08,28.69,28.81,32446.0,26.7869,26.7962,26.4368,26.5474,32446.0
2018-08-22 09:40:00,28.82,29.08,28.81,28.88,27150.0,26.5566,26.7962,26.5474,26.6119,27150.0
2018-08-22 09:45:00,28.88,28.88,28.69,28.72,21610.0,26.6119,26.6119,26.4368,26.4644,21610.0
2018-08-22 09:50:00,28.72,28.89,28.65,28.69,33301.0,26.4644,26.6211,26.3999,26.4368,33301.0
2018-08-22 09:55:00,28.69,28.89,28.69,28.79,24756.0,26.4368,26.6211,26.4368,26.5289,24756.0
2018-08-22 10:00:00,28.79,28.91,28.76,28.91,11281.0,26.5289,26.6395,26.5013,26.6395,11281.0
2018-08-22 10:05:00,28.91,28.97,28.86,28.92,39080.0,26.6395,26.6948,26.5934,26.6487,39080.0
2018-08-22 10:10:00,28.9,29.02,28.9,29.0,10618.0,26.6303,26.7409,26.6303,26.7224,10618.0
2018-08-22 10:15:00,29.01,29.04,28.85,28.9,16684.0,26.7317,26.7593,26.5842,26.6303,16684.0
2018-08-22 10:20:00,28.87,28.87,28.71,28.76,5800.0,26.6027,26.6027,26.4552,26.5013,5800.0
2018-08-22 10:25:00,28.75,28.83,28.66,28.66,11304.0,26.4921,26.5658,26.4091,26.4091,11304.0
2018-08-22 10:30:00,28.65,28.65,28.49,28.51,11058.0,26.3999,26.3999,26.2525,26.2709,11058.0
2018-08-22 10:35:00,28.52,28.62,28.5,28.62,9474.0,26.2801,26.3723,26.2617,26.3723,9474.0
2018-08-22 10:40:00,28.6,28.76,28.57,28.76,7911.0,26.3539,26.5013,26.3262,26.5013,7911.0
2018-08-22 10:45:00,28.76,28.83,28.7,28.76,6342.0,26.5013,26.5658,26.446,26.5013,6342.0
2018-08-22 10:50:00,28.78,28.84,28.71,28.83,4590.0,26.5197,26.575,26.4552,26.5658,4590.0
2018-08-22 10:55:00,28.82,28.84,28.78,28.83,8100.0,26.5566,26.575,26.5197,26.5658,8100.0
2018-08-22 11:00:00,28.81,28.83,28.77,28.78,8188.0,26.5474,26.5658,26.5105,26.5197,8188.0
2018-08-22 11:05:00,28.78,28.85,28.78,28.84,5028.0,26.5197,26.5842,26.5197,26.575,5028.0
2018-08-22 11:10:00,28.84,28.86,28.71,28.74,14834.0,26.575,26.5934,26.4552,26.4829,14834.0
2018-08-22 11:15:00,28.74,28.75,28.68,28.71,9675.0,26.4829,26.4921,26.4276,26.4552,9675.0
2018-08-22 11:20:00,28.73,28.82,28.67,28.82,88869.0,26.4736,26.5566,26.4184,26.5566,88869.0
2018-08-22 11:25:00,28.8,28.9,28.7,28.73,66289.0,26.5381,26.6303,26.446,26.4736,66289.0
2018-08-22 11:30:00,28.75,28.8,28.68,28.69,13831.0,26.4921,26.5381,26.4276,26.4368,13831.0
2018-08-22 11:35:00,28.69,28.72,28.66,28.72,6702.0,26.4368,26.4644,26.4091,26.4644,6702.0
2018-08-22 11:40:00,28.71,28.77,28.67,28.68,11520.0,26.4552,26.5105,26.4184,26.4276,11520.0
2018-08-22 11:45:00,28.69,28.74,28.62,28.62,10931.0,26.4368,26.4829,26.3723,26.3723,10931.0
2018-08-22 11:50:00,28.63,28.66,28.6,28.61,7768.0,26.3815,26.4091,26.3539,26.3631,7768.0
2018-08-22 11:55:00,28.61,28.69,28.6,28.66,6231.0,26.3631,26.4368,26.3539,26.4091,6231.0
2018-08-22 12:00:00,28.68,28.75,28.67,28.71,12144.0,26.4276,26.4921,26.4184,26.4552,12144.0
2018-08-22 12:05:00,28.73,28.74,28.64,28.67,15395.0,26.4736,26.4829,26.3907,26.4184,15395.0
2018-08-22 12:10:00,28.66,28.66,28.56,28.57,6300.0,26.4091,26.4091,26.317,26.3262,6300.0
2018-08-22 12:15:00,28.56,28.61,28.56,28.6,2400.0,26.317,26.3631,26.317,26.3539,2400.0
2018-08-22 12:20:00,28.62,28.69,28.61,28.66,5248.0,26.3723,26.4368,26.3631,26.4091,5248.0
2018-08-22 12:25:00,28.66,28.68,28.64,28.67,5013.0,26.4091,26.4276,26.3907,26.4184,5013.0
2018-08-22 12:30:00,28.66,28.66,28.56,28.57,8682.0,26.4091,26.4091,26.317,26.3262,8682.0
2018-08-22 12:35:00,28.59,28.59,28.54,28.54,5432.0,26.3446,26.3446,26.2986,26.2986,5432.0
2018-08-22 12:40:00,28.54,28.58,28.54,28.57,7157.0,26.2986,26.3354,26.2986,26.3262,7157.0
2018-08-22 12:45:00,28.57,28.6,28.5,28.51,4696.0,26.3262,26.3539,26.2617,26.2709,4696.0
2018-08-22 12:50:00,28.51,28.51,28.43,28.43,23878.0,26.2709,26.2709,26.1972,26.1972,23878.0
2018-08-22 12:55:00,28.42,28.44,28.37,28.4,13880.0,26.188,26.2064,26.1419,26.1696,13880.0
2018-08-22 13:00:00,28.39,28.4,28.36,28.36,5391.0,26.1603,26.1696,26.1327,26.1327,5391.0
2018-08-22 13:05:00,28.37,28.37,28.29,28.29,10551.0,26.1419,26.1419,26.0682,26.0682,10551.0
2018-08-22 13:10:00,28.3,28.39,28.28,28.39,6200.0,26.0774,26.1603,26.059,26.1603,6200.0
2018-08-22 13:15:00,28.37,28.4,28.36,28.4,3121.0,26.1419,26.1696,26.1327,26.1696,3121.0
2018-08-22 13:20:00,28.39,28.39,28.31,28.35,13438.0,26.1603,26.1603,26.0866,26.1235,13438.0
2018-08-22 13:25:00,28.35,28.46,28.35,28.39,12430.0,26.1235,26.2249,26.1235,26.1603,12430.0
2018-08-22 13:30:00,28.37,28.38,28.35,28.38,6925.0,26.1419,26.1511,26.1235,26.1511,6925.0
2018-08-22 13:35:00,28.38,28.42,28.38,28.39,5924.0,26.1511,26.188,26.1511,26.1603,5924.0
2018-08-22 13:40:00,28.38,28.41,28.37,28.4,6000.0,26.1511,26.1788,26.1419,26.1696,6000.0
2018-08-22 13:45:00,28.39,28.41,28.35,28.38,7230.0,26.1603,26.1788,26.1235,26.1511,7230.0
2018-08-22 13:50:00,28.39,28.39,28.34,28.34,6569.0,26.1603,26.1603,26.1143,26.1143,6569.0
2018-08-22 13:55:00,28.34,28.36,28.29,28.36,27004.0,26.1143,26.1327,26.0682,26.1327,27004.0
2018-08-22 14:00:00,28.37,28.5,28.37,28.48,11267.0,26.1419,26.2617,26.1419,26.2433,11267.0
2018-08-22 14:05:00,28.48,28.48,28.4,28.41,10939.0,26.2433,26.2433,26.1696,26.1788,10939.0
2018-08-22 14:10:00,28.4,28.45,28.39,28.45,6333.0,26.1696,26.2156,26.1603,26.2156,6333.0
2018-08-22 14:15:00,28.43,28.44,28.4,28.42,6723.0,26.1972,26.2064,26.1696,26.188,6723.0
2018-08-22 14:20:00,28.42,28.44,28.4,28.4,5474.0,26.188,26.2064,26.1696,26.1696,5474.0
2018-08-22 14:25:00,28.4,28.4,28.33,28.33,16100.0,26.1696,26.1696,26.1051,26.1051,16100.0
2018-08-22 14:30:00,28.33,28.33,28.28,28.3,10200.0,26.1051,26.1051,26.059,26.0774,10200.0
2018-08-22 14:35:00,28.3,28.3,28.27,28.27,10930.0,26.0774,26.0774,26.0498,26.0498,10930.0
2018-08-22 14:40:00,28.27,28.27,28.19,28.19,13035.0,26.0498,26.0498,25.9761,25.9761,13035.0
2018-08-22 14:45:00,28.18,28.18,28.1,28.1,10081.0,25.9668,25.9668,25.8931,25.8931,10081.0
2018-08-22 14:50:00,28.09,28.14,28.06,28.11,23901.0,25.8839,25.93,25.8563,25.9023,23901.0
2018-08-22 14:55:00,28.11,28.16,28.09,28.15,9855.0,25.9023,25.9484,25.8839,25.9392,9855.0
2018-08-22 15:00:00,28.16,28.2,28.16,28.18,12072.0,25.9484,25.9853,25.9484,25.9668,12072.0
2018-08-22 15:05:00,28.2,28.21,28.17,28.21,7420.0,25.9853,25.9945,25.9576,25.9945,7420.0
2018-08-22 15:10:00,28.21,28.21,28.16,28.18,10622.0,25.9945,25.9945,25.9484,25.9668,10622.0
2018-08-22 15:15:00,28.18,28.2,28.18,28.2,6602.0,25.9668,25.9853,25.9668,25.9853,6602.0
2018-08-22 15:20:00,28.21,28.24,28.18,28.24,18816.0,25.9945,26.0221,25.9668,26.0221,18816.0
2018-08-22 15:25:00,28.25,28.27,28.24,28.24,11433.0,26.0313,26.0498,26.0221,26.0221,11433.0
2018-08-22 15:30:00,28.25,28.26,28.21,28.21,15910.0,26.0313,26.0406,25.9945,25.9945,15910.0
2018-08-22 15:35:00,28.21,28.32,28.21,28.31,14779.0,25.9945,26.0958,25.9945,26.0866,14779.0
2018-08-22 15:40:00,28.32,28.32,28.26,28.3,16228.0,26.0958,26.0958,26.0406,26.0774,16228.0
2018-08-22 15:45:00,28.29,28.3,28.25,28.26,29352.0,26.0682,26.0774,26.0313,26.0406,29352.0
2018-08-22 15:50:00,28.25,28.31,28.24,28.3,39984.0,26.0313,26.0866,26.0221,26.0774,39984.0
2018-08-22 15:55:00,28.3,28.31,28.26,28.27,52862.0,26.0774,26.0866,26.0406,26.0498,52862.0
2018-08-23 09:30:00,28.2,28.38,28.03,28.08,28167.0,25.9853,26.1511,25.8286,25.8747,28167.0
2018-08-23 09:35:00,28.08,28.21,28.03,28.16,6500.0,25.8747,25.9945,25.8286,25.9484,6500.0
2018-08-23 09:40:00,28.21,28.22,28.07,28.19,15405.0,25.9945,26.0037,25.8655,25.9761,15405.0
2018-08-23 09:45:00,28.19,28.42,28.19,28.38,8867.0,25.9761,26.188,25.9761,26.1511,8867.0
2018-08-23 09:50:00,28.4,28.47,28.29,28.29,8176.0,26.1696,26.2341,26.0682,26.0682,8176.0
2018-08-23 09:55:00,28.24,28.29,28.18,28.21,7251.0,26.0221,26.0682,25.9668,25.9945,7251.0
2018-08-23 10:00:00,28.22,28.22,28.13,28.13,4910.0,26.0037,26.0037,25.9208,25.9208,4910.0
2018-08-23 10:05:00,28.12,28.25,28.11,28.23,5109.0,25.9116,26.0313,25.9023,26.0129,5109.0
2018-08-23 10:10:00,28.19,28.3,28.13,28.25,5605.0,25.9761,26.0774,25.9208,26.0313,5605.0
2018-08-23 10:15:00,28.25,28.3,28.2,28.3,12978.0,26.0313,26.0774,25.9853,26.0774,12978.0
2018-08-23 10:20:00,28.3,28.36,28.3,28.36,4349.0,26.0774,26.1327,26.0774,26.1327,4349.0
2018-08-23 10:25:00,28.35,28.44,28.35,28.43,5199.0,26.1235,26.2064,26.1235,26.1972,5199.0
2018-08-23 10:30:00,28.41,28.42,28.38,28.41,3000.0,26.1788,26.188,26.1511,26.1788,3000.0
2018-08-23 10:35:00,28.4,28.44,28.38,28.42,14406.0,26.1696,26.2064,26.1511,26.188,14406.0
2018-08-23 10:40:00,28.43,28.56,28.41,28.54,9786.0,26.1972,26.317,26.1788,26.2986,9786.0
2018-08-23 10:45:00,28.56,28.56,28.5,28.53,3000.0,26.317,26.317,26.2617,26.2894,3000.0
2018-08-23 10:50:00,28.54,28.54,28.37,28.42,10200.0,26.2986,26.2986,26.1419,26.188,10200.0
2018-08-23 10:55:00,28.43,28.54,28.39,28.46,8470.0,26.1972,26.2986,26.1603,26.2249,8470.0
2018-08-23 11:00:00,28.41,28.53,28.41,28.53,1100.0,26.1788,26.2894,26.1788,26.2894,1100.0
2018-08-23 11:05:00,28.52,28.52,28.4,28.46,5600.0,26.2801,26.2801,26.1696,26.2249,5600.0
2018-08-23 11:10:00,28.45,28.45,28.33,28.35,4770.0,26.2156,26.2156,26.1051,26.1235,4770.0
2018-08-23 11:15:00,28.37,28.37,28.21,28.23,4650.0,26.1419,26.1419,25.9945,26.0129,4650.0
2018-08-23 11:20:00,28.2,28.21,28.1,28.21,8487.0,25.9853,25.9945,25.8931,25.9945,8487.0
2018-08-23 11:25:00,28.18,28.18,28.04,28.04,8532.0,25.9668,25.9668,25.8378,25.8378,8532.0
2018-08-23 11:30:00,28.06,28.12,28.04,28.11,24800.0,25.8563,25.9116,25.8378,25.9023,24800.0
2018-08-23 11:35:00,28.12,28.12,28.04,28.05,4400.0,25.9116,25.9116,25.8378,25.8471,4400.0
2018-08-23 11:40:00,28.05,28.13,28.03,28.09,4903.0,25.8471,25.9208,25.8286,25.8839,4903.0
2018-08-23 11:45:00,28.1,28.22,28.1,28.21,2090.0,25.8931,26.0037,25.8931,25.9945,2090.0
2018-08-23 11:50:00,28.22,28.28,28.21,28.28,4436.0,26.0037,26.059,25.9945,26.059,4436.0
2018-08-23 11:55:00,28.26,28.33,28.25,28.29,4235.0,26.0406,26.1051,26.0313,26.0682,4235.0
2018-08-23 12:00:00,28.29,28.35,28.27,28.32,5375.0,26.0682,26.1235,26.0498,26.0958,5375.0
2018-08-23 12:05:00,28.34,28.48,28.34,28.44,6319.0,26.1143,26.2433,26.1143,26.2064,6319.0
2018-08-23 12:10:00,28.45,28.47,28.42,28.44,3000.0,26.2156,26.2341,26.188,26.2064,3000.0
2018-08-23 12:15:00,28.44,28.51,28.42,28.51,5740.0,26.2064,26.2709,26.188,26.2709,5740.0
2018-08-23 12:20:00,28.5,28.55,28.48,28.55,3050.0,26.2617,26.3078,26.2433,26.3078,3050.0
2018-08-23 12:25:00,28.56,28.58,28.55,28.58,1700.0,26.317,26.3354,26.3078,26.3354,1700.0
2018-08-23 12:30:00,28.56,28.62,28.54,28.57,15113.0,26.317,26.3723,26.2986,26.3262,15113.0
2018-08-23 12:35:00,28.56,28.59,28.51,28.55,4003.0,26.317,26.3446,26.2709,26.3078,4003.0
2018-08-23 12:40:00,28.54,28.61,28.54,28.61,4515.0,26.2986,26.3631,26.2986,26.3631,4515.0
2018-08-23 12:45:00,28.6,28.63,28.6,28.6,1100.0,26.3539,26.3815,26.3539,26.3539,1100.0
2018-08-23 12:50:00,28.61,28.62,28.6,28.62,1200.0,26.3631,26.3723,26.3539,26.3723,1200.0
2018-08-23 12:55:00,28.63,28.68,28.63,28.65,9078.0,26.3815,26.4276,26.3815,26.3999,9078.0
2018-08-23 13:00:00,28.66,28.67,28.65,28.66,3587.0,26.4091,26.4184,26.3999,26.4091,3587.0
2018-08-23 13:05:00,28.66,28.75,28.65,28.73,26968.0,26.4091,26.4921,26.3999,26.4736,26968.0
2018-08-23 13:10:00,28.73,28.75,28.72,28.74,9236.0,26.4736,26.4921,26.4644,26.4829,9236.0
2018-08-23 13:15:00,28.74,28.75,28.71,28.72,11585.0,26.4829,26.4921,26.4552,26.4644,11585.0
2018-08-23 13:20:00,28.71,28.72,28.68,28.7,7718.0,26.4552,26.4644,26.4276,26.446,7718.0
2018-08-23 13:25:00,28.68,28.72,28.68,28.7,5640.0,26.4276,26.4644,26.4276,26.446,5640.0
2018-08-23 13:30:00,28.68,28.73,28.64,28.67,7592.0,26.4276,26.4736,26.3907,26.4184,7592.0
2018-08-23 13:35:00,28.67,28.67,28.65,28.67,1379.0,26.4184,26.4184,26.3999,26.4184,1379.0
2018-08-23 13:40:00,28.66,28.71,28.66,28.7,4736.0,26.4091,26.4552,26.4091,26.446,4736.0
2018-08-23 13:45:00,28.7,28.7,28.67,28.67,4730.0,26.446,26.446,26.4184,26.4184,4730.0
2018-08-23 13:50:00,28.67,28.72,28.67,28.7,4802.0,26.4184,26.4644,26.4184,26.446,4802.0
2018-08-23 13:55:00,28.7,28.75,28.69,28.71,3637.0,26.446,26.4921,26.4368,26.4552,3637.0
2018-08-23 14:00:00,28.72,28.75,28.71,28.71,27209.0,26.4644,26.4921,26.4552,26.4552,27209.0
2018-08-23 14:05:00,28.72,28.76,28.72,28.75,15348.0,26.4644,26.5013,26.4644,26.4921,15348.0
2018-08-23 14:10:00,28.75,28.76,28.73,28.74,8386.0,26.4921,26.5013,26.4736,26.4829,8386.0
2018-08-23 14:15:00,28.74,28.74,28.71,28.72,3493.0,26.4829,26.4829,26.4552,26.4644,3493.0
2018-08-23 14:20:00,28.72,28.75,28.72,28.73,4113.0,26.4644,26.4921,26.4644,26.4736,4113.0
2018-08-23 14:25:00,28.73,28.74,28.68,28.68,4661.0,26.4736,26.4829,26.4276,26.4276,4661.0
2018-08-23 14:30:00,28.68,28.7,28.61,28.61,5584.0,26.4276,26.446,26.3631,26.3631,5584.0
2018-08-23 14:35:00,28.62,28.69,28.61,28.66,10129.0,26.3723,26.4368,26.3631,26.4091,10129.0
2018-08-23 14:40:00,28.67,28.71,28.67,28.7,11913.0,26.4184,26.4552,26.4184,26.446,11913.0
2018-08-23 14:45:00,28.71,28.71,28.65,28.68,22586.0,26.4552,26.4552,26.3999,26.4276,22586.0
2018-08-23 14:50:00,28.65,28.72,28.65,28.7,5350.0,26.3999,26.4644,26.3999,26.446,5350.0
2018-08-23 14:55:00,28.7,28.72,28.67,28.7,4750.0,26.446,26.4644,26.4184,26.446,4750.0
2018-08-23 15:00:00,28.68,28.72,28.66,28.67,8418.0,26.4276,26.4644,26.4091,26.4184,8418.0
2018-08-23 15:05:00,28.66,28.69,28.66,28.68,7000.0,26.4091,26.4368,26.4091,26.4276,7000.0
2018-08-23 15:10:00,28.7,28.7,28.66,28.66,7511.0,26.446,26.446,26.4091,26.4091,7511.0
2018-08-23 15:15:00,28.65,28.65,28.62,28.63,6704.0,26.3999,26.3999,26.3723,26.3815,6704.0
2018-08-23 15:20:00,28.63,28.63,28.53,28.53,17540.0,26.3815,26.3815,26.2894,26.2894,17540.0
2018-08-23 15:25:00,28.54,28.56,28.52,28.52,9516.0,26.2986,26.317,26.2801,26.2801,9516.0
2018-08-23 15:30:00,28.52,28.59,28.5,28.59,6601.0,26.2801,26.3446,26.2617,26.3446,6601.0
2018-08-23 15:35:00,28.59,28.6,28.55,28.57,10258.0,26.3446,26.3539,26.3078,26.3262,10258.0
2018-08-23 15:40:00,28.58,28.6,28.57,28.59,9472.0,26.3354,26.3539,26.3262,26.3446,9472.0
2018-08-23 15:45:00,28.59,28.63,28.59,28.61,24765.0,26.3446,26.3815,26.3446,26.3631,24765.0
2018-08-23 15:50:00,28.61,28.67,28.6,28.67,34053.0,26.3631,26.4184,26.3539,26.4184,34053.0
2018-08-23 15:55:00,28.68,28.75,28.68,28.71,96307.0,26.4276,26.4921,26.4276,26.4552,96307.0
2018-08-24 09:30:00,28.3,28.35,28.03,28.08,32741.0,26.0774,26.1235,25.8286,25.8747,32741.0
2018-08-24 09:35:00,28.1,28.4,28.07,28.33,13260.0,25.8931,26.1696,25.8655,26.1051,13260.0
2018-08-24 09:40:00,28.35,28.38,28.13,28.13,16381.0,26.1235,26.1511,25.9208,25.9208,16381.0
2018-08-24 09:45:00,28.13,28.14,27.93,28.0,48953.0,25.9208,25.93,25.7365,25.801,48953.0
2018-08-24 09:50:00,28.0,28.03,27.88,27.91,56657.0,25.801,25.8286,25.6904,25.718,56657.0
2018-08-24 09:55:00,27.92,27.92,27.75,27.75,40555.0,25.7273,25.7273,25.5706,25.5706,40555.0
2018-08-24 10:00:00,27.75,27.78,27.65,27.7,41396.0,25.5706,25.5983,25.4785,25.5245,41396.0
2018-08-24 10:05:00,27.67,27.76,27.63,27.69,57864.0,25.4969,25.5798,25.46,25.5153,57864.0
2018-08-24 10:10:00,27.68,27.8,27.59,27.72,49937.0,25.5061,25.6167,25.4232,25.543,49937.0
2018-08-24 10:15:00,27.75,27.84,27.61,27.61,31595.0,25.5706,25.6535,25.4416,25.4416,31595.0
2018-08-24 10:20:00,27.63,27.86,27.63,27.85,34276.0,25.46,25.672,25.46,25.6628,34276.0
2018-08-24 10:25:00,27.85,27.85,27.76,27.8,10316.0,25.6628,25.6628,25.5798,25.6167,10316.0
2018-08-24 10:30:00,27.84,27.84,27.75,27.77,10137.0,25.6535,25.6535,25.5706,25.589,10137.0
2018-08-24 10:35:00,27.75,27.79,27.59,27.77,53782.0,25.5706,25.6075,25.4232,25.589,53782.0
2018-08-24 10:40:00,27.75,27.77,27.62,27.62,14125.0,25.5706,25.589,25.4508,25.4508,14125.0
2018-08-24 10:45:00,27.62,27.64,27.45,27.51,30610.0,25.4508,25.4693,25.2942,25.3495,30610.0
2018-08-24 10:50:00,27.5,27.53,27.44,27.45,22540.0,25.3402,25.3679,25.285,25.2942,22540.0
2018-08-24 10:55:00,27.43,27.46,27.36,27.45,34842.0,25.2757,25.3034,25.2112,25.2942,34842.0
2018-08-24 11:00:00,27.44,27.47,27.38,27.41,37654.0,25.285,25.3126,25.2297,25.2573,37654.0
2018-08-24 11:05:00,27.4,27.47,27.28,27.45,88201.0,25.2481,25.3126,25.1375,25.2942,88201.0
2018-08-24 11:10:00,27.45,27.56,27.36,27.51,37470.0,25.2942,25.3955,25.2112,25.3495,37470.0
2018-08-24 11:15:00,27.51,27.6,27.48,27.59,53889.0,25.3495,25.4324,25.3218,25.4232,53889.0
2018-08-24 11:20:00,27.58,27.65,27.56,27.65,15195.0,25.414,25.4785,25.3955,25.4785,15195.0
2018-08-24 11:25:00,27.66,27.74,27.65,27.73,20011.0,25.4877,25.5614,25.4785,25.5522,20011.0
2018-08-24 11:30:00,27.72,27.72,27.63,27.63,23805.0,25.543,25.543,25.46,25.46,23805.0
2018-08-24 11:35:00,27.65,27.67,27.44,27.47,15434.0,25.4785,25.4969,25.285,25.3126,15434.0
2018-08-24 11:40:00,27.49,27.53,27.44,27.52,7405.0,25.331,25.3679,25.285,25.3587,7405.0
2018-08-24 11:45:00,27.53,27.53,27.45,27.51,11685.0,25.3679,25.3679,25.2942,25.3495,11685.0
2018-08-24 11:50:00,27.51,27.61,27.51,27.61,10400.0,25.3495,25.4416,25.3495,25.4416,10400.0
2018-08-24 11:55:00,27.6,27.72,27.59,27.68,20171.0,25.4324,25.543,25.4232,25.5061,20171.0
2018-08-24 12:00:00,27.69,27.69,27.62,27.62,7609.0,25.5153,25.5153,25.4508,25.4508,7609.0
2018-08-24 12:05:00,27.61,27.61,27.54,27.58,4431.0,25.4416,25.4416,25.3771,25.414,4431.0
2018-08-24 12:10:00,27.59,27.59,27.55,27.57,3400.0,25.4232,25.4232,25.3863,25.4047,3400.0
2018-08-24 12:15:00,27.56,27.59,27.54,27.59,4267.0,25.3955,25.4232,25.3771,25.4232,4267.0
2018-08-24 12:20:00,27.6,27.6,27.54,27.57,6632.0,25.4324,25.4324,25.3771,25.4047,6632.0
2018-08-24 12:25:00,27.58,27.6,27.55,27.59,48212.0,25.414,25.4324,25.3863,25.4232,48212.0
2018-08-24 12:30:00,27.58,27.58,27.46,27.47,10553.0,25.414,25.414,25.3034,25.3126,10553.0
2018-08-24 12:35:00,27.47,27.54,27.47,27.54,12115.0,25.3126,25.3771,25.3126,25.3771,12115.0
2018-08-24 12:40:00,27.54,27.6,27.53,27.57,14954.0,25.3771,25.4324,25.3679,25.4047,14954.0
2018-08-24 12:45:00,27.56,27.57,27.55,27.57,3500.0,25.3955,25.4047,25.3863,25.4047,3500.0
2018-08-24 12:50:00,27.57,27.6,27.54,27.57,9953.0,25.4047,25.4324,25.3771,25.4047,9953.0
2018-08-24 12:55:00,27.57,27.59,27.55,27.55,5577.0,25.4047,25.4232,25.3863,25.3863,5577.0
2018-08-24 13:00:00,27.54,27.56,27.48,27.49,14061.0,25.3771,25.3955,25.3218,25.331,14061.0
2018-08-24 13:05:00,27.49,27.49,27.38,27.39,17183.0,25.331,25.331,25.2297,25.2389,17183.0
2018-08-24 13:10:00,27.39,27.4,27.24,27.25,46831.0,25.2389,25.2481,25.1007,25.1099,46831.0
2018-08-24 13:15:00,27.27,27.32,27.25,27.32,13087.0,25.1283,25.1744,25.1099,25.1744,13087.0
2018-08-24 13:20:00,27.32,27.36,27.31,27.34,4450.0,25.1744,25.2112,25.1652,25.1928,4450.0
2018-08-24 13:25:00,27.34,27.37,27.34,27.35,3798.0,25.1928,25.2205,25.1928,25.202,3798.0
2018-08-24 13:30:00,27.35,27.36,27.35,27.35,3851.0,25.202,25.2112,25.202,25.202,3851.0
2018-08-24 13:35:00,27.35,27.35,27.27,27.28,20783.0,25.202,25.202,25.1283,25.1375,20783.0
2018-08-24 13:40:00,27.26,27.26,27.2,27.24,7524.0,25.1191,25.1191,25.0638,25.1007,7524.0
2018-08-24 13:45:00,27.25,27.3,27.24,27.3,7906.0,25.1099,25.156,25.1007,25.156,7906.0
2018-08-24 13:50:00,27.31,27.33,27.29,27.31,11495.0,25.1652,25.1836,25.1467,25.1652,11495.0
2018-08-24 13:55:00,27.31,27.35,27.31,27.31,4200.0,25.1652,25.202,25.1652,25.1652,4200.0
2018-08-24 14:00:00,27.3,27.32,27.25,27.27,5744.0,25.156,25.1744,25.1099,25.1283,5744.0
2018-08-24 14:05:00,27.26,27.26,27.19,27.21,36416.0,25.1191,25.1191,25.0546,25.073,36416.0
2018-08-24 14:10:00,27.21,27.29,27.21,27.25,37833.0,25.073,25.1467,25.073,25.1099,37833.0
2018-08-24 14:15:00,27.25,27.29,27.25,27.27,8406.0,25.1099,25.1467,25.1099,25.1283,8406.0
2018-08-24 14:20:00,27.25,27.27,27.22,27.23,6142.0,25.1099,25.1283,25.0822,25.0915,6142.0
2018-08-24 14:25:00,27.23,27.25,27.2,27.2,8035.0,25.0915,25.1099,25.0638,25.0638,8035.0
2018-08-24 14:30:00,27.19,27.23,27.16,27.21,11995.0,25.0546,25.0915,25.0269,25.073,11995.0
2018-08-24 14:35:00,27.22,27.27,27.2,27.27,26669.0,25.0822,25.1283,25.0638,25.1283,26669.0
2018-08-24 14:40:00,27.27,27.27,27.2,27.24,67521.0,25.1283,25.1283,25.0638,25.1007,67521.0
2018-08-24 14:45:00,27.24,27.27,27.23,27.26,49581.0,25.1007,25.1283,25.0915,25.1191,49581.0
2018-08-24 14:50:00,27.26,27.35,27.26,27.32,30044.0,25.1191,25.202,25.1191,25.1744,30044.0
2018-08-24 14:55:00,27.31,27.32,27.24,27.26,22299.0,25.1652,25.1744,25.1007,25.1191,22299.0
2018-08-24 15:00:00,27.24,27.24,27.18,27.2,10809.0,25.1007,25.1007,25.0454,25.0638,10809.0
2018-08-24 15:05:00,27.19,27.19,27.07,27.08,24955.0,25.0546,25.0546,24.944,24.9532,24955.0
2018-08-24 15:10:00,27.08,27.15,27.07,27.15,9800.0,24.9532,25.0177,24.944,25.0177,9800.0
2018-08-24 15:15:00,27.15,27.18,27.14,27.15,10612.0,25.0177,25.0454,25.0085,25.0177,10612.0
2018-08-24 15:20:00,27.16,27.21,27.16,27.17,16523.0,25.0269,25.073,25.0269,25.0362,16523.0
2018-08-24 15:25:00,27.16,27.18,27.13,27.16,18486.0,25.0269,25.0454,24.9993,25.0269,18486.0
2018-08-24 15:30:00,27.15,27.21,27.13,27.21,20598.0,25.0177,25.073,24.9993,25.073,20598.0
2018-08-24 15:35:00,27.21,27.27,27.2,27.26,31731.0,25.073,25.1283,25.0638,25.1191,31731.0
2018-08-24 15:40:00,27.26,27.35,27.25,27.31,42019.0,25.1191,25.202,25.1099,25.1652,42019.0
2018-08-24 15:45:00,27.3,27.32,27.22,27.32,76204.0,25.156,25.1744,25.0822,25.1744,76204.0
2018-08-24 15:50:00,27.31,27.32,27.25,27.26,54951.0,25.1652,25.1744,25.1099,25.1191,54951.0
2018-08-24 15:55:00,27.26,27.38,27.25,27.34,205046.0,25.1191,25.2297,25.1099,25.1928,205046.0
2018-08-27 09:30:00,27.31,27.54,27.3,27.43,38404.0,25.1652,25.3771,25.156,25.2757,38404.0
2018-08-27 09:35:00,27.44,27.47,27.11,27.29,54041.0,25.285,25.3126,24.9809,25.1467,54041.0
2018-08-27 09:40:00,27.3,27.55,27.22,27.53,39306.0,25.156,25.3863,25.0822,25.3679,39306.0
2018-08-27 09:45:00,27.5,27.62,27.49,27.57,33532.0,25.3402,25.4508,25.331,25.4047,33532.0
2018-08-27 09:50:00,27.54,27.61,27.51,27.58,11531.0,25.3771,25.4416,25.3495,25.414,11531.0
2018-08-27 09:55:00,27.55,27.64,27.53,27.62,7083.0,25.3863,25.4693,25.3679,25.4508,7083.0
2018-08-27 10:00:00,27.62,27.63,27.48,27.57,12409.0,25.4508,25.46,25.3218,25.4047,12409.0
2018-08-27 10:05:00,27.6,27.62,27.51,27.58,8515.0,25.4324,25.4508,25.3495,25.414,8515.0
2018-08-27 10:10:00,27.58,27.61,27.51,27.51,11028.0,25.414,25.4416,25.3495,25.3495,11028.0
2018-08-27 10:15:00,27.51,27.57,27.51,27.54,13390.0,25.3495,25.4047,25.3495,25.3771,13390.0
2018-08-27 10:20:00,27.53,27.53,27.3,27.39,22924.0,25.3679,25.3679,25.156,25.2389,22924.0
2018-08-27 10:25:00,27.38,27.39,27.26,27.31,16159.0,25.2297,25.2389,25.1191,25.1652,16159.0
2018-08-27 10:30:00,27.3,27.33,27.27,27.3,10123.0,25.156,25.1836,25.1283,25.156,10123.0
2018-08-27 10:35:00,27.29,27.3,27.23,27.23,13762.0,25.1467,25.156,25.0915,25.0915,13762.0
2018-08-27 10:40:00,27.24,27.24,27.14,27.19,15712.0,25.1007,25.1007,25.0085,25.0546,15712.0
2018-08-27 10:45:00,27.19,27.2,27.13,27.15,16652.0,25.0546,25.0638,24.9993,25.0177,16652.0
2018-08-27 10:50:00,27.15,27.23,27.15,27.21,8692.0,25.0177,25.0915,25.0177,25.073,8692.0
2018-08-27 10:55:00,27.19,27.27,27.18,27.23,10498.0,25.0546,25.1283,25.0454,25.0915,10498.0
2018-08-27 11:00:00,27.25,27.25,27.14,27.14,13893.0,25.1099,25.1099,25.0085,25.0085,13893.0
2018-08-27 11:05:00,27.14,27.21,27.13,27.16,16705.0,25.0085,25.073,24.9993,25.0269,16705.0
2018-08-27 11:10:00,27.15,27.2,27.1,27.2,24349.0,25.0177,25.0638,24.9717,25.0638,24349.0
2018-08-27 11:15:00,27.21,27.23,27.14,27.15,14339.0,25.073,25.0915,25.0085,25.0177,14339.0
2018-08-27 11:20:00,27.15,27.21,27.13,27.21,12812.0,25.0177,25.073,24.9993,25.073,12812.0
2018-08-27 11:25:00,27.22,27.28,27.19,27.22,15116.0,25.0822,25.1375,25.0546,25.0822,15116.0
2018-08-27 11:30:00,27.22,27.25,27.2,27.2,14650.0,25.0822,25.1099,25.0638,25.0638,14650.0
2018-08-27 11:35:00,27.19,27.2,27.16,27.17,8850.0,25.0546,25.0638,25.0269,25.0362,8850.0
2018-08-27 11:40:00,27.18,27.18,27.08,27.09,14718.0,25.0454,25.0454,24.9532,24.9624,14718.0
2018-08-27 11:45:00,27.1,27.12,27.07,27.12,15029.0,24.9717,24.9901,24.944,24.9901,15029.0
2018-08-27 11:50:00,27.11,27.19,27.11,27.14,25629.0,24.9809,25.0546,24.9809,25.0085,25629.0
2018-08-27 11:55:00,27.13,27.19,27.12,27.16,11280.0,24.9993,25.0546,24.9901,25.0269,11280.0
2018-08-27 12:00:00,27.16,27.22,27.09,27.1,21547.0,25.0269,25.0822,24.9624,24.9717,21547.0
2018-08-27 12:05:00,27.1,27.1,27.01,27.03,13109.0,24.9717,24.9717,24.8887,24.9072,13109.0
2018-08-27 12:10:00,27.02,27.06,27.0,27.03,11351.0,24.8979,24.9348,24.8795,24.9072,11351.0
2018-08-27 12:15:00,27.05,27.07,26.99,27.0,16609.0,24.9256,24.944,24.8703,24.8795,16609.0
2018-08-27 12:20:00,27.0,27.05,26.97,27.01,15766.0,24.8795,24.9256,24.8519,24.8887,15766.0
2018-08-27 12:25:00,27.03,27.03,26.95,26.95,10605.0,24.9072,24.9072,24.8334,24.8334,10605.0
2018-08-27 12:30:00,26.97,27.03,26.97,27.01,9933.0,24.8519,24.9072,24.8519,24.8887,9933.0
2018-08-27 12:35:00,27.01,27.04,27.0,27.02,6420.0,24.8887,24.9164,24.8795,24.8979,6420.0
2018-08-27 12:40:00,27.02,27.06,27.01,27.06,6491.0,24.8979,24.9348,24.8887,24.9348,6491.0
2018-08-27 12:45:00,27.05,27.07,27.02,27.07,10184.0,24.9256,24.944,24.8979,24.944,10184.0
2018-08-27 12:50:00,27.07,27.07,27.03,27.06,11110.0,24.944,24.944,24.9072,24.9348,11110.0
2018-08-27 12:55:00,27.05,27.05,27.04,27.05,5100.0,24.9256,24.9256,24.9164,24.9256,5100.0
2018-08-27 13:00:00,27.04,27.05,27.0,27.0,5889.0,24.9164,24.9256,24.8795,24.8795,5889.0
2018-08-27 13:05:00,27.01,27.01,26.95,26.99,16261.0,24.8887,24.8887,24.8334,24.8703,16261.0
2018-08-27 13:10:00,26.97,27.0,26.97,27.0,4325.0,24.8519,24.8795,24.8519,24.8795,4325.0
2018-08-27 13:15:00,27.0,27.04,26.99,26.99,4230.0,24.8795,24.9164,24.8703,24.8703,4230.0
2018-08-27 13:20:00,26.99,27.04,26.98,27.04,9813.0,24.8703,24.9164,24.8611,24.9164,9813.0
2018-08-27 13:25:00,27.03,27.04,27.01,27.02,3900.0,24.9072,24.9164,24.8887,24.8979,3900.0
2018-08-27 13:30:00,27.02,27.1,27.02,27.1,9213.0,24.8979,24.9717,24.8979,24.9717,9213.0
2018-08-27 13:35:00,27.11,27.16,27.11,27.15,13177.0,24.9809,25.0269,24.9809,25.0177,13177.0
2018-08-27 13:40:00,27.14,27.14,27.08,27.09,9023.0,25.0085,25.0085,24.9532,24.9624,9023.0
2018-08-27 13:45:00,27.1,27.11,27.09,27.1,5500.0,24.9717,24.9809,24.9624,24.9717,5500.0
2018-08-27 13:50:00,27.09,27.14,27.07,27.14,15610.0,24.9624,25.0085,24.944,25.0085,15610.0
2018-08-27 13:55:00,27.14,27.22,27.14,27.2,13541.0,25.0085,25.0822,25.0085,25.0638,13541.0
2018-08-27 14:00:00,27.2,27.2,27.17,27.19,6733.0,25.0638,25.0638,25.0362,25.0546,6733.0
2018-08-27 14:05:00,27.18,27.23,27.18,27.22,10687.0,25.0454,25.0915,25.0454,25.0822,10687.0
2018-08-27 14:10:00,27.22,27.25,27.2,27.23,5439.0,25.0822,25.1099,25.0638,25.0915,5439.0
2018-08-27 14:15:00,27.22,27.22,27.16,27.18,8846.0,25.0822,25.0822,25.0269,25.0454,8846.0
2018-08-27 14:20:00,27.18,27.23,27.16,27.2,11183.0,25.0454,25.0915,25.0269,25.0638,11183.0
2018-08-27 14:25:00,27.19,27.2,27.17,27.2,8110.0,25.0546,25.0638,25.0362,25.0638,8110.0
2018-08-27 14:30:00,27.2,27.21,27.13,27.19,21046.0,25.0638,25.073,24.9993,25.0546,21046.0
2018-08-27 14:35:00,27.19,27.2,27.15,27.18,10706.0,25.0546,25.0638,25.0177,25.0454,10706.0
2018-08-27 14:40:00,27.18,27.19,27.11,27.11,11007.0,25.0454,25.0546,24.9809,24.9809,11007.0
2018-08-27 14:45:00,27.1,27.11,27.04,27.07,21190.0,24.9717,24.9809,24.9164,24.944,21190.0
2018-08-27 14:50:00,27.05,27.06,27.01,27.03,29416.0,24.9256,24.9348,24.8887,24.9072,29416.0
2018-08-27 14:55:00,27.04,27.09,27.02,27.09,19118.0,24.9164,24.9624,24.8979,24.9624,19118.0
2018-08-27 15:00:00,27.08,27.1,27.08,27.09,6604.0,24.9532,24.9717,24.9532,24.9624,6604.0
2018-08-27 15:05:00,27.08,27.1,27.06,27.09,15547.0,24.9532,24.9717,24.9348,24.9624,15547.0
2018-08-27 15:10:00,27.08,27.08,27.03,27.04,11865.0,24.9532,24.9532,24.9072,24.9164,11865.0
2018-08-27 15:15:00,27.03,27.04,27.01,27.02,14082.0,24.9072,24.9164,24.8887,24.8979,14082.0
2018-08-27 15:20:00,27.02,27.02,26.98,26.99,18095.0,24.8979,24.8979,24.8611,24.8703,18095.0
2018-08-27 15:25:00,26.99,27.05,26.99,27.03,11143.0,24.8703,24.9256,24.8703,24.9072,11143.0
2018-08-27 15:30:00,27.03,27.06,27.03,27.05,21931.0,24.9072,24.9348,24.9072,24.9256,21931.0
2018-08-27 15:35:00,27.05,27.14,27.05,27.11,27003.0,24.9256,25.0085,24.9256,24.9809,27003.0
2018-08-27 15:40:00,27.11,27.15,27.1,27.14,20430.0,24.9809,25.0177,24.9717,25.0085,20430.0
2018-08-27 15:45:00,27.14,27.16,27.13,27.15,20007.0,25.0085,25.0269,24.9993,25.0177,20007.0
2018-08-27 15:50:00,27.15,27.16,27.1,27.1,30388.0,25.0177,25.0269,24.9717,24.9717,30388.0
2018-08-27 15:55:00,27.1,27.12,27.1,27.12,75020.0,24.9717,24.9901,24.9717,24.9901,75020.0
2018-08-28 09:30:00,27.26,27.26,26.99,27.06,50841.0,25.1191,25.1191,24.8703,24.9348,50841.0
2018-08-28 09:35:00,27.06,27.31,27.02,27.31,15133.0,24.9348,25.1652,24.8979,25.1652,15133.0
2018-08-28 09:40:00,27.3,27.4,27.25,27.26,13197.0,25.156,25.2481,25.1099,25.1191,13197.0
2018-08-28 09:45:00,27.28,27.3,27.16,27.2,12925.0,25.1375,25.156,25.0269,25.0638,12925.0
2018-08-28 09:50:00,27.2,27.27,27.15,27.23,9810.0,25.0638,25.1283,25.0177,25.0915,9810.0
2018-08-28 09:55:00,27.21,27.24,27.06,27.11,7620.0,25.073,25.1007,24.9348,24.9809,7620.0
2018-08-28 10:00:00,27.09,27.09,26.99,27.03,14300.0,24.9624,24.9624,24.8703,24.9072,14300.0
2018-08-28 10:05:00,27.02,27.09,27.0,27.08,23094.0,24.8979,24.9624,24.8795,24.9532,23094.0
2018-08-28 10:10:00,27.07,27.16,27.07,27.15,7500.0,24.944,25.0269,24.944,25.0177,7500.0
2018-08-28 10:15:00,27.14,27.18,27.11,27.11,6381.0,25.0085,25.0454,24.9809,24.9809,6381.0
2018-08-28 10:20:00,27.13,27.22,27.09,27.21,10270.0,24.9993,25.0822,24.9624,25.073,10270.0
2018-08-28 10:25:00,27.22,27.29,27.14,27.14,15304.0,25.0822,25.1467,25.0085,25.0085,15304.0
2018-08-28 10:30:00,27.14,27.15,27.06,27.09,13861.0,25.0085,25.0177,24.9348,24.9624,13861.0
2018-08-28 10:35:00,27.08,27.18,27.06,27.15,19720.0,24.9532,25.0454,24.9348,25.0177,19720.0
2018-08-28 10:40:00,27.14,27.17,27.03,27.06,16818.0,25.0085,25.0362,24.9072,24.9348,16818.0
2018-08-28 10:45:00,27.05,27.14,26.97,27.12,19014.0,24.9256,25.0085,24.8519,24.9901,19014.0
2018-08-28 10:50:00,27.11,27.2,27.09,27.17,9500.0,24.9809,25.0638,24.9624,25.0362,9500.0
2018-08-28 10:55:00,27.15,27.18,27.08,27.09,11050.0,25.0177,25.0454,24.9532,24.9624,11050.0
2018-08-28 11:00:00,27.07,27.1,27.04,27.08,9100.0,24.944,24.9717,24.9164,24.9532,9100.0
2018-08-28 11:05:00,27.07,27.08,26.98,26.98,8635.0,24.944,24.9532,24.8611,24.8611,8635.0
2018-08-28 11:10:00,27.0,27.15,26.99,27.11,20087.0,24.8795,25.0177,24.8703,24.9809,20087.0
2018-08-28 11:15:00,27.09,27.15,27.07,27.13,26965.0,24.9624,25.0177,24.944,24.9993,26965.0
2018-08-28 11:20:00,27.13,27.15,27.1,27.14,10975.0,24.9993,25.0177,24.9717,25.0085,10975.0
2018-08-28 11:25:00,27.14,27.15,27.12,27.12,2030.0,25.0085,25.0177,24.9901,24.9901,2030.0
2018-08-28 11:30:00,27.14,27.19,27.12,27.12,8221.0,25.0085,25.0546,24.9901,24.9901,8221.0
2018-08-28 11:35:00,27.14,27.14,26.92,26.92,29665.0,25.0085,25.0085,24.8058,24.8058,29665.0
2018-08-28 11:40:00,26.93,26.96,26.87,26.93,19452.0,24.815,24.8427,24.7597,24.815,19452.0
2018-08-28 11:45:00,26.99,27.02,26.95,26.96,11688.0,24.8703,24.8979,24.8334,24.8427,11688.0
2018-08-28 11:50:00,26.97,27.0,26.88,26.93,19550.0,24.8519,24.8795,24.7689,24.815,19550.0
2018-08-28 11:55:00,26.94,26.94,26.82,26.86,11880.0,24.8242,24.8242,24.7137,24.7505,11880.0
2018-08-28 12:00:00,26.86,26.88,26.83,26.85,7319.0,24.7505,24.7689,24.7229,24.7413,7319.0
2018-08-28 12:05:00,26.87,26.9,26.83,26.83,10661.0,24.7597,24.7874,24.7229,24.7229,10661.0
2018-08-28 12:10:00,26.83,26.96,26.83,26.94,12307.0,24.7229,24.8427,24.7229,24.8242,12307.0
2018-08-28 12:15:00,26.94,26.97,26.93,26.94,6578.0,24.8242,24.8519,24.815,24.8242,6578.0
2018-08-28 12:20:00,26.96,27.0,26.95,27.0,7415.0,24.8427,24.8795,24.8334,24.8795,7415.0
2018-08-28 12:25:00,27.0,27.0,26.92,26.93,8400.0,24.8795,24.8795,24.8058,24.815,8400.0
2018-08-28 12:30:00,26.93,26.93,26.88,26.89,6669.0,24.815,24.815,24.7689,24.7782,6669.0
2018-08-28 12:35:00,26.89,26.97,26.89,26.95,8895.0,24.7782,24.8519,24.7782,24.8334,8895.0
2018-08-28 12:40:00,26.96,26.99,26.96,26.99,6450.0,24.8427,24.8703,24.8427,24.8703,6450.0
2018-08-28 12:45:00,27.0,27.02,26.98,27.02,4503.0,24.8795,24.8979,24.8611,24.8979,4503.0
2018-08-28 12:50:00,27.01,27.02,27.0,27.0,4600.0,24.8887,24.8979,24.8795,24.8795,4600.0
2018-08-28 12:55:00,27.0,27.06,27.0,27.05,8895.0,24.8795,24.9348,24.8795,24.9256,8895.0
2018-08-28 13:00:00,27.05,27.12,27.05,27.11,10900.0,24.9256,24.9901,24.9256,24.9809,10900.0
2018-08-28 13:05:00,27.12,27.13,27.07,27.07,10625.0,24.9901,24.9993,24.944,24.944,10625.0
2018-08-28 13:10:00,27.07,27.15,27.06,27.13,11194.0,24.944,25.0177,24.9348,24.9993,11194.0
2018-08-28 13:15:00,27.13,27.18,27.12,27.18,4500.0,24.9993,25.0454,24.9901,25.0454,4500.0
2018-08-28 13:20:00,27.2,27.2,27.17,27.18,6551.0,25.0638,25.0638,25.0362,25.0454,6551.0
2018-08-28 13:25:00,27.18,27.18,27.09,27.1,16815.0,25.0454,25.0454,24.9624,24.9717,16815.0
2018-08-28 13:30:00,27.08,27.13,27.06,27.13,5451.0,24.9532,24.9993,24.9348,24.9993,5451.0
2018-08-28 13:35:00,27.14,27.2,27.13,27.19,8720.0,25.0085,25.0638,24.9993,25.0546,8720.0
2018-08-28 13:40:00,27.21,27.27,27.21,27.25,9710.0,25.073,25.1283,25.073,25.1099,9710.0
2018-08-28 13:45:00,27.25,27.29,27.25,27.25,5763.0,25.1099,25.1467,25.1099,25.1099,5763.0
2018-08-28 13:50:00,27.25,27.28,27.22,27.23,4322.0,25.1099,25.1375,25.0822,25.0915,4322.0
2018-08-28 13:55:00,27.22,27.26,27.21,27.26,8911.0,25.0822,25.1191,25.073,25.1191,8911.0
2018-08-28 14:00:00,27.25,27.33,27.25,27.33,6728.0,25.1099,25.1836,25.1099,25.1836,6728.0
2018-08-28 14:05:00,27.31,27.39,27.31,27.35,7150.0,25.1652,25.2389,25.1652,25.202,7150.0
2018-08-28 14:10:00,27.36,27.44,27.34,27.44,15452.0,25.2112,25.285,25.1928,25.285,15452.0
2018-08-28 14:15:00,27.42,27.48,27.36,27.45,54385.0,25.2665,25.3218,25.2112,25.2942,54385.0
2018-08-28 14:20:00,27.45,27.54,27.44,27.52,78091.0,25.2942,25.3771,25.285,25.3587,78091.0
2018-08-28 14:25:00,27.51,27.51,27.46,27.51,8560.0,25.3495,25.3495,25.3034,25.3495,8560.0
2018-08-28 14:30:00,27.51,27.56,27.5,27.51,9506.0,25.3495,25.3955,25.3402,25.3495,9506.0
2018-08-28 14:35:00,27.51,27.51,27.45,27.45,16168.0,25.3495,25.3495,25.2942,25.2942,16168.0
2018-08-28 14:40:00,27.44,27.44,27.36,27.37,15833.0,25.285,25.285,25.2112,25.2205,15833.0
2018-08-28 14:45:00,27.38,27.43,27.37,27.41,9146.0,25.2297,25.2757,25.2205,25.2573,9146.0
2018-08-28 14:50:00,27.41,27.43,27.39,27.43,4402.0,25.2573,25.2757,25.2389,25.2757,4402.0
2018-08-28 14:55:00,27.44,27.46,27.41,27.41,11262.0,25.285,25.3034,25.2573,25.2573,11262.0
2018-08-28 15:00:00,27.43,27.51,27.42,27.5,13463.0,25.2757,25.3495,25.2665,25.3402,13463.0
2018-08-28 15:05:00,27.5,27.62,27.5,27.59,26077.0,25.3402,25.4508,25.3402,25.4232,26077.0
2018-08-28 15:10:00,27.58,27.61,27.57,27.59,10158.0,25.414,25.4416,25.4047,25.4232,10158.0
2018-08-28 15:15:00,27.59,27.68,27.58,27.58,18684.0,25.4232,25.5061,25.414,25.414,18684.0
2018-08-28 15:20:00,27.57,27.59,27.52,27.57,15188.0,25.4047,25.4232,25.3587,25.4047,15188.0
2018-08-28 15:25:00,27.59,27.61,27.54,27.56,6400.0,25.4232,25.4416,25.3771,25.3955,6400.0
2018-08-28 15:30:00,27.56,27.56,27.53,27.54,15509.0,25.3955,25.3955,25.3679,25.3771,15509.0
2018-08-28 15:35:00,27.54,27.57,27.44,27.46,34772.0,25.3771,25.4047,25.285,25.3034,34772.0
2018-08-28 15:40:00,27.46,27.47,27.4,27.42,15136.0,25.3034,25.3126,25.2481,25.2665,15136.0
2018-08-28 15:45:00,27.43,27.43,27.35,27.36,21262.0,25.2757,25.2757,25.202,25.2112,21262.0
2018-08-28 15:50:00,27.34,27.42,27.31,27.32,60836.0,25.1928,25.2665,25.1652,25.1744,60836.0
2018-08-28 15:55:00,27.33,27.42,27.3,27.35,180555.0,25.1836,25.2665,25.156,25.202,180555.0
2018-08-29 09:30:00,27.0,27.03,26.55,26.98,66200.0,24.8795,24.9072,24.4649,24.8611,66200.0
2018-08-29 09:35:00,26.99,27.01,26.47,26.51,83119.0,24.8703,24.8887,24.3911,24.428,83119.0
2018-08-29 09:40:00,26.6,26.6,26.14,26.27,59967.0,24.5109,24.5109,24.0871,24.2068,59967.0
2018-08-29 09:45:00,26.3,26.49,26.24,26.42,45286.0,24.2345,24.4096,24.1792,24.3451,45286.0
2018-08-29 09:50:00,26.45,26.65,26.39,26.64,29716.0,24.3727,24.557,24.3174,24.5478,29716.0
2018-08-29 09:55:00,26.68,26.73,26.46,26.49,15499.0,24.5846,24.6307,24.3819,24.4096,15499.0
2018-08-29 10:00:00,26.47,26.49,26.25,26.33,64200.0,24.3911,24.4096,24.1884,24.2621,64200.0
2018-08-29 10:05:00,26.36,26.37,26.17,26.2,23758.0,24.2898,24.299,24.1147,24.1423,23758.0
2018-08-29 10:10:00,26.21,26.25,26.09,26.11,52754.0,24.1516,24.1884,24.041,24.0594,52754.0
2018-08-29 10:15:00,26.11,26.2,25.99,26.13,64520.0,24.0594,24.1423,23.9488,24.0778,64520.0
2018-08-29 10:20:00,26.1,26.19,26.0,26.14,32512.0,24.0502,24.1331,23.9581,24.0871,32512.0
2018-08-29 10:25:00,26.12,26.3,26.12,26.27,51387.0,24.0686,24.2345,24.0686,24.2068,51387.0
2018-08-29 10:30:00,26.3,26.4,26.25,26.38,27946.0,24.2345,24.3266,24.1884,24.3082,27946.0
2018-08-29 10:35:00,26.4,26.4,26.32,26.36,19748.0,24.3266,24.3266,24.2529,24.2898,19748.0
2018-08-29 10:40:00,26.37,26.42,26.27,26.33,32136.0,24.299,24.3451,24.2068,24.2621,32136.0
2018-08-29 10:45:00,26.34,26.34,26.21,26.3,33408.0,24.2713,24.2713,24.1516,24.2345,33408.0
2018-08-29 10:50:00,26.3,26.42,26.29,26.38,19127.0,24.2345,24.3451,24.2253,24.3082,19127.0
2018-08-29 10:55:00,26.37,26.38,26.31,26.31,15529.0,24.299,24.3082,24.2437,24.2437,15529.0
2018-08-29 11:00:00,26.32,26.41,26.3,26.35,22899.0,24.2529,24.3359,24.2345,24.2806,22899.0
2018-08-29 11:05:00,26.36,26.42,26.35,26.42,25322.0,24.2898,24.3451,24.2806,24.3451,25322.0
2018-08-29 11:10:00,26.42,26.55,26.41,26.51,32238.0,24.3451,24.4649,24.3359,24.428,32238.0
2018-08-29 11:15:00,26.51,26.63,26.51,26.57,21555.0,24.428,24.5386,24.428,24.4833,21555.0
2018-08-29 11:20:00,26.56,26.56,26.46,26.48,15571.0,24.4741,24.4741,24.3819,24.4004,15571.0
2018-08-29 11:25:00,26.45,26.51,26.4,26.46,15543.0,24.3727,24.428,24.3266,24.3819,15543.0
2018-08-29 11:30:00,26.44,26.48,26.44,26.46,3070.0,24.3635,24.4004,24.3635,24.3819,3070.0
2018-08-29 11:35:00,26.45,26.46,26.35,26.37,17836.0,24.3727,24.3819,24.2806,24.299,17836.0
2018-08-29 11:40:00,26.35,26.4,26.34,26.35,10053.0,24.2806,24.3266,24.2713,24.2806,10053.0
2018-08-29 11:45:00,26.34,26.46,26.34,26.46,18321.0,24.2713,24.3819,24.2713,24.3819,18321.0
2018-08-29 11:50:00,26.47,26.54,26.47,26.5,13083.0,24.3911,24.4556,24.3911,24.4188,13083.0
2018-08-29 11:55:00,26.49,26.53,26.44,26.52,8740.0,24.4096,24.4464,24.3635,24.4372,8740.0
2018-08-29 12:00:00,26.53,26.53,26.48,26.49,13091.0,24.4464,24.4464,24.4004,24.4096,13091.0
2018-08-29 12:05:00,26.49,26.63,26.49,26.63,25794.0,24.4096,24.5386,24.4096,24.5386,25794.0
2018-08-29 12:10:00,26.64,26.7,26.63,26.68,15732.0,24.5478,24.6031,24.5386,24.5846,15732.0
2018-08-29 12:15:00,26.68,26.72,26.66,26.69,23400.0,24.5846,24.6215,24.5662,24.5939,23400.0
2018-08-29 12:20:00,26.69,26.72,26.66,26.7,21500.0,24.5939,24.6215,24.5662,24.6031,21500.0
2018-08-29 12:25:00,26.72,26.82,26.72,26.78,17372.0,24.6215,24.7137,24.6215,24.6768,17372.0
2018-08-29 12:30:00,26.76,26.87,26.76,26.82,19971.0,24.6584,24.7597,24.6584,24.7137,19971.0
2018-08-29 12:35:00,26.82,26.92,26.8,26.85,53064.0,24.7137,24.8058,24.6952,24.7413,53064.0
2018-08-29 12:40:00,26.85,26.88,26.78,26.83,49607.0,24.7413,24.7689,24.6768,24.7229,49607.0
2018-08-29 12:45:00,26.81,26.94,26.81,26.92,23971.0,24.7044,24.8242,24.7044,24.8058,23971.0
2018-08-29 12:50:00,26.92,26.93,26.75,26.77,21370.0,24.8058,24.815,24.6491,24.6676,21370.0
2018-08-29 12:55:00,26.76,26.76,26.65,26.67,14900.0,24.6584,24.6584,24.557,24.5754,14900.0
2018-08-29 13:00:00,26.68,26.78,26.67,26.77,25219.0,24.5846,24.6768,24.5754,24.6676,25219.0
2018-08-29 13:05:00,26.77,26.84,26.77,26.8,18297.0,24.6676,24.7321,24.6676,24.6952,18297.0
2018-08-29 13:10:00,26.8,26.92,26.8,26.81,35270.0,24.6952,24.8058,24.6952,24.7044,35270.0
2018-08-29 13:15:00,26.81,26.84,26.77,26.82,12472.0,24.7044,24.7321,24.6676,24.7137,12472.0
2018-08-29 13:20:00,26.81,26.87,26.81,26.84,14980.0,24.7044,24.7597,24.7044,24.7321,14980.0
2018-08-29 13:25:00,26.82,26.84,26.78,26.79,25907.0,24.7137,24.7321,24.6768,24.686,25907.0
2018-08-29 13:30:00,26.8,26.8,26.74,26.78,12970.0,24.6952,24.6952,24.6399,24.6768,12970.0
2018-08-29 13:35:00,26.8,26.9,26.8,26.89,30841.0,24.6952,24.7874,24.6952,24.7782,30841.0
2018-08-29 13:40:00,26.89,26.92,26.87,26.92,11058.0,24.7782,24.8058,24.7597,24.8058,11058.0
2018-08-29 13:45:00,26.91,26.95,26.84,26.84,21935.0,24.7966,24.8334,24.7321,24.7321,21935.0
2018-08-29 13:50:00,26.84,26.9,26.83,26.89,22337.0,24.7321,24.7874,24.7229,24.7782,22337.0
2018-08-29 13:55:00,26.88,26.92,26.87,26.89,14965.0,24.7689,24.8058,24.7597,24.7782,14965.0
2018-08-29 14:00:00,26.89,26.93,26.87,26.93,11725.0,24.7782,24.815,24.7597,24.815,11725.0
2018-08-29 14:05:00,26.92,26.92,26.9,26.9,11848.0,24.8058,24.8058,24.7874,24.7874,11848.0
2018-08-29 14:10:00,26.91,26.92,26.89,26.92,14402.0,24.7966,24.8058,24.7782,24.8058,14402.0
2018-08-29 14:15:00,26.93,27.07,26.92,27.06,35829.0,24.815,24.944,24.8058,24.9348,35829.0
2018-08-29 14:20:00,27.06,27.12,27.0,27.03,24328.0,24.9348,24.9901,24.8795,24.9072,24328.0
2018-08-29 14:25:00,27.02,27.03,26.96,26.98,22063.0,24.8979,24.9072,24.8427,24.8611,22063.0
2018-08-29 14:30:00,26.97,27.02,26.95,27.0,26930.0,24.8519,24.8979,24.8334,24.8795,26930.0
2018-08-29 14:35:00,26.99,27.04,26.97,26.98,15097.0,24.8703,24.9164,24.8519,24.8611,15097.0
2018-08-29 14:40:00,26.97,26.99,26.93,26.93,16612.0,24.8519,24.8703,24.815,24.815,16612.0
2018-08-29 14:45:00,26.93,26.94,26.84,26.85,29798.0,24.815,24.8242,24.7321,24.7413,29798.0
2018-08-29 14:50:00,26.85,26.87,26.8,26.81,23195.0,24.7413,24.7597,24.6952,24.7044,23195.0
2018-08-29 14:55:00,26.82,26.84,26.81,26.81,13456.0,24.7137,24.7321,24.7044,24.7044,13456.0
2018-08-29 15:00:00,26.81,26.83,26.78,26.81,20126.0,24.7044,24.7229,24.6768,24.7044,20126.0
2018-08-29 15:05:00,26.82,26.82,26.79,26.8,23960.0,24.7137,24.7137,24.686,24.6952,23960.0
2018-08-29 15:10:00,26.8,26.83,26.79,26.83,31610.0,24.6952,24.7229,24.686,24.7229,31610.0
2018-08-29 15:15:00,26.84,26.89,26.83,26.88,28578.0,24.7321,24.7782,24.7229,24.7689,28578.0
2018-08-29 15:20:00,26.87,27.04,26.87,27.02,55357.0,24.7597,24.9164,24.7597,24.8979,55357.0
2018-08-29 15:25:00,27.01,27.13,26.99,27.0,193275.0,24.8887,24.9993,24.8703,24.8795,193275.0
2018-08-29 15:30:00,27.01,27.16,27.0,27.1,121312.0,24.8887,25.0269,24.8795,24.9717,121312.0
2018-08-29 15:35:00,27.11,27.16,27.07,27.09,112112.0,24.9809,25.0269,24.944,24.9624,112112.0
2018-08-29 15:40:00,27.09,27.11,27.02,27.02,99916.0,24.9624,24.9809,24.8979,24.8979,99916.0
2018-08-29 15:45:00,27.03,27.22,27.02,27.21,145997.0,24.9072,25.0822,24.8979,25.073,145997.0
2018-08-29 15:50:00,27.21,27.25,27.11,27.25,225480.0,25.073,25.1099,24.9809,25.1099,225480.0
2018-08-29 15:55:00,27.25,27.32,27.2,27.23,297264.0,25.1099,25.1744,25.0638,25.0915,297264.0
2018-08-30 09:30:00,24.62,24.67,23.88,24.04,478052.0,22.6864,22.7325,22.0045,22.152,478052.0
2018-08-30 09:35:00,24.06,24.11,23.56,23.65,484795.0,22.1704,22.2165,21.7097,21.7926,484795.0
2018-08-30 09:40:00,23.64,23.75,23.3,23.51,401455.0,21.7834,21.8848,21.4701,21.6636,401455.0
2018-08-30 09:45:00,23.51,23.83,23.5,23.78,309173.0,21.6636,21.9585,21.6544,21.9124,309173.0
2018-08-30 09:50:00,23.78,23.8,23.53,23.55,261969.0,21.9124,21.9308,21.682,21.7005,261969.0
2018-08-30 09:55:00,23.55,23.78,23.5,23.67,342886.0,21.7005,21.9124,21.6544,21.811,342886.0
2018-08-30 10:00:00,23.67,23.89,23.59,23.63,315354.0,21.811,22.0138,21.7373,21.7742,315354.0
2018-08-30 10:05:00,23.61,23.62,23.52,23.53,341475.0,21.7558,21.765,21.6728,21.682,341475.0
2018-08-30 10:10:00,23.53,23.69,23.35,23.69,314148.0,21.682,21.8295,21.5162,21.8295,314148.0
2018-08-30 10:15:00,23.68,23.68,23.5,23.59,145455.0,21.8203,21.8203,21.6544,21.7373,145455.0
2018-08-30 10:20:00,23.59,23.68,23.48,23.65,179199.0,21.7373,21.8203,21.636,21.7926,179199.0
2018-08-30 10:25:00,23.66,23.66,23.46,23.51,117897.0,21.8018,21.8018,21.6175,21.6636,117897.0
2018-08-30 10:30:00,23.52,23.6,23.4,23.4,126051.0,21.6728,21.7465,21.5622,21.5622,126051.0
2018-08-30 10:35:00,23.4,23.41,23.25,23.26,200275.0,21.5622,21.5715,21.424,21.4332,200275.0
2018-08-30 10:40:00,23.25,23.26,23.11,23.24,316325.0,21.424,21.4332,21.295,21.4148,316325.0
2018-08-30 10:45:00,23.25,23.34,23.2,23.29,185286.0,21.424,21.507,21.378,21.4609,185286.0
2018-08-30 10:50:00,23.29,23.42,23.1,23.11,161997.0,21.4609,21.5807,21.2858,21.295,161997.0
2018-08-30 10:55:00,23.11,23.28,23.0,23.0,278638.0,21.295,21.4517,21.1937,21.1937,278638.0
2018-08-30 11:00:00,23.01,23.05,22.81,22.82,316906.0,21.2029,21.2397,21.0186,21.0278,316906.0
2018-08-30 11:05:00,22.81,22.82,22.51,22.57,278741.0,21.0186,21.0278,20.7421,20.7974,278741.0
2018-08-30 11:10:00,22.57,22.9,22.55,22.85,200673.0,20.7974,21.1015,20.779,21.0554,200673.0
2018-08-30 11:15:00,22.85,23.07,22.8,22.83,228491.0,21.0554,21.2582,21.0094,21.037,228491.0
2018-08-30 11:20:00,22.83,22.99,22.8,22.97,113866.0,21.037,21.1844,21.0094,21.166,113866.0
2018-08-30 11:25:00,22.97,23.15,22.95,23.02,113660.0,21.166,21.3319,21.1476,21.2121,113660.0
2018-08-30 11:30:00,23.04,23.04,22.8,22.88,136156.0,21.2305,21.2305,21.0094,21.0831,136156.0
2018-08-30 11:35:00,22.88,23.07,22.82,23.0,88048.0,21.0831,21.2582,21.0278,21.1937,88048.0
2018-08-30 11:40:00,23.0,23.0,22.85,22.85,49096.0,21.1937,21.1937,21.0554,21.0554,49096.0
2018-08-30 11:45:00,22.85,22.95,22.8,22.87,90949.0,21.0554,21.1476,21.0094,21.0739,90949.0
2018-08-30 11:50:00,22.87,22.99,22.83,22.99,68978.0,21.0739,21.1844,21.037,21.1844,68978.0
2018-08-30 11:55:00,22.98,23.17,22.98,23.15,118463.0,21.1752,21.3503,21.1752,21.3319,118463.0
2018-08-30 12:00:00,23.15,23.19,23.03,23.16,80722.0,21.3319,21.3687,21.2213,21.3411,80722.0
2018-08-30 12:05:00,23.17,23.17,22.92,23.07,219611.0,21.3503,21.3503,21.1199,21.2582,219611.0
2018-08-30 12:10:00,23.07,23.08,22.91,22.92,69872.0,21.2582,21.2674,21.1107,21.1199,69872.0
2018-08-30 12:15:00,22.91,22.92,22.82,22.83,88912.0,21.1107,21.1199,21.0278,21.037,88912.0
2018-08-30 12:20:00,22.83,22.93,22.8,22.83,115295.0,21.037,21.1292,21.0094,21.037,115295.0
2018-08-30 12:25:00,22.83,22.93,22.8,22.9,78037.0,21.037,21.1292,21.0094,21.1015,78037.0
2018-08-30 12:30:00,22.9,22.91,22.64,22.65,181664.0,21.1015,21.1107,20.8619,20.8711,181664.0
2018-08-30 12:35:00,22.64,22.64,22.61,22.61,68904.0,20.8619,20.8619,20.8343,20.8343,68904.0
2018-08-30 12:40:00,22.62,22.75,22.58,22.59,185311.0,20.8435,20.9633,20.8066,20.8159,185311.0
2018-08-30 12:45:00,22.59,22.67,22.56,22.63,110641.0,20.8159,20.8896,20.7882,20.8527,110641.0
2018-08-30 12:50:00,22.62,22.74,22.57,22.73,86311.0,20.8435,20.9541,20.7974,20.9449,86311.0
2018-08-30 12:55:00,22.74,22.76,22.63,22.66,88772.0,20.9541,20.9725,20.8527,20.8804,88772.0
2018-08-30 13:00:00,22.67,22.73,22.61,22.62,59459.0,20.8896,20.9449,20.8343,20.8435,59459.0
2018-08-30 13:05:00,22.62,22.64,22.52,22.56,111963.0,20.8435,20.8619,20.7514,20.7882,111963.0
2018-08-30 13:10:00,22.54,22.65,22.52,22.63,111473.0,20.7698,20.8711,20.7514,20.8527,111473.0
2018-08-30 13:15:00,22.63,22.67,22.57,22.62,113242.0,20.8527,20.8896,20.7974,20.8435,113242.0
2018-08-30 13:20:00,22.63,22.75,22.62,22.69,119565.0,20.8527,20.9633,20.8435,20.908,119565.0
2018-08-30 13:25:00,22.69,23.02,22.68,23.01,172401.0,20.908,21.2121,20.8988,21.2029,172401.0
2018-08-30 13:30:00,23.01,23.02,22.8,22.82,122159.0,21.2029,21.2121,21.0094,21.0278,122159.0
2018-08-30 13:35:00,22.82,22.86,22.8,22.82,75883.0,21.0278,21.0647,21.0094,21.0278,75883.0
2018-08-30 13:40:00,22.82,22.96,22.81,22.94,60713.0,21.0278,21.1568,21.0186,21.1384,60713.0
2018-08-30 13:45:00,22.94,23.04,22.91,22.96,91441.0,21.1384,21.2305,21.1107,21.1568,91441.0
2018-08-30 13:50:00,22.96,23.06,22.95,22.97,126325.0,21.1568,21.2489,21.1476,21.166,126325.0
2018-08-30 13:55:00,22.97,22.98,22.81,22.83,96158.0,21.166,21.1752,21.0186,21.037,96158.0
2018-08-30 14:00:00,22.83,22.83,22.61,22.62,102029.0,21.037,21.037,20.8343,20.8435,102029.0
2018-08-30 14:05:00,22.62,22.62,22.53,22.54,135270.0,20.8435,20.8435,20.7606,20.7698,135270.0
2018-08-30 14:10:00,22.53,22.58,22.5,22.55,162056.0,20.7606,20.8066,20.7329,20.779,162056.0
2018-08-30 14:15:00,22.54,22.55,22.5,22.51,104376.0,20.7698,20.779,20.7329,20.7421,104376.0
2018-08-30 14:20:00,22.51,22.51,22.42,22.43,79035.0,20.7421,20.7421,20.6592,20.6684,79035.0
2018-08-30 14:25:00,22.42,22.46,22.34,22.44,182530.0,20.6592,20.6961,20.5855,20.6776,182530.0
2018-08-30 14:30:00,22.44,22.55,22.42,22.43,91159.0,20.6776,20.779,20.6592,20.6684,91159.0
2018-08-30 14:35:00,22.42,22.43,22.34,22.34,51605.0,20.6592,20.6684,20.5855,20.5855,51605.0
2018-08-30 14:40:00,22.34,22.35,22.32,22.33,44725.0,20.5855,20.5947,20.5671,20.5763,44725.0
2018-08-30 14:45:00,22.33,22.4,22.3,22.3,138033.0,20.5763,20.6408,20.5486,20.5486,138033.0
2018-08-30 14:50:00,22.3,22.32,22.3,22.31,110051.0,20.5486,20.5671,20.5486,20.5579,110051.0
2018-08-30 14:55:00,22.32,22.32,22.3,22.3,45867.0,20.5671,20.5671,20.5486,20.5486,45867.0
2018-08-30 15:00:00,22.3,22.31,22.3,22.3,38755.0,20.5486,20.5579,20.5486,20.5486,38755.0
2018-08-30 15:05:00,22.3,22.31,22.21,22.21,95073.0,20.5486,20.5579,20.4657,20.4657,95073.0
2018-08-30 15:10:00,22.21,22.22,22.18,22.19,37910.0,20.4657,20.4749,20.4381,20.4473,37910.0
2018-08-30 15:15:00,22.18,22.26,22.15,22.23,465037.0,20.4381,20.5118,20.4104,20.4841,465037.0
2018-08-30 15:20:00,22.23,22.27,22.18,22.23,121723.0,20.4841,20.521,20.4381,20.4841,121723.0
2018-08-30 15:25:00,22.24,22.39,22.23,22.39,179948.0,20.4933,20.6316,20.4841,20.6316,179948.0
2018-08-30 15:30:00,22.39,22.48,22.34,22.43,245636.0,20.6316,20.7145,20.5855,20.6684,245636.0
2018-08-30 15:35:00,22.43,22.5,22.32,22.41,234740.0,20.6684,20.7329,20.5671,20.65,234740.0
2018-08-30 15:40:00,22.41,22.54,22.4,22.52,221754.0,20.65,20.7698,20.6408,20.7514,221754.0
2018-08-30 15:45:00,22.52,22.61,22.51,22.6,265228.0,20.7514,20.8343,20.7421,20.8251,265228.0
2018-08-30 15:50:00,22.6,22.67,22.59,22.63,290323.0,20.8251,20.8896,20.8159,20.8527,290323.0
2018-08-30 15:55:00,22.63,22.64,22.52,22.55,440154.0,20.8527,20.8619,20.7514,20.779,440154.0
2018-08-31 09:30:00,22.36,22.49,21.8,21.81,239424.0,20.6039,20.7237,20.0879,20.0971,239424.0
2018-08-31 09:35:00,21.82,21.9,21.77,21.82,208234.0,20.1063,20.1801,20.0603,20.1063,208234.0
2018-08-31 09:40:00,21.82,21.91,21.74,21.75,219797.0,20.1063,20.1893,20.0326,20.0418,219797.0
2018-08-31 09:45:00,21.75,21.75,21.46,21.54,295591.0,20.0418,20.0418,19.7746,19.8483,295591.0
2018-08-31 09:50:00,21.54,21.6,21.41,21.41,239871.0,19.8483,19.9036,19.7285,19.7285,239871.0
2018-08-31 09:55:00,21.42,21.43,21.23,21.36,276324.0,19.7377,19.747,19.5627,19.6825,276324.0
2018-08-31 10:00:00,21.36,21.42,21.27,21.39,186177.0,19.6825,19.7377,19.5995,19.7101,186177.0
2018-08-31 10:05:00,21.39,21.4,21.26,21.27,106559.0,19.7101,19.7193,19.5903,19.5995,106559.0
2018-08-31 10:10:00,21.27,21.27,21.22,21.23,83959.0,19.5995,19.5995,19.5535,19.5627,83959.0
2018-08-31 10:15:00,21.23,21.41,21.22,21.29,297594.0,19.5627,19.7285,19.5535,19.618,297594.0
2018-08-31 10:20:00,21.29,21.3,21.2,21.2,119034.0,19.618,19.6272,19.535,19.535,119034.0
2018-08-31 10:25:00,21.21,21.21,21.13,21.14,190600.0,19.5442,19.5442,19.4705,19.4797,190600.0
2018-08-31 10:30:00,21.14,21.27,21.13,21.21,240249.0,19.4797,19.5995,19.4705,19.5442,240249.0
2018-08-31 10:35:00,21.22,21.34,21.19,21.29,147513.0,19.5535,19.664,19.5258,19.618,147513.0
2018-08-31 10:40:00,21.29,21.49,21.28,21.34,236034.0,19.618,19.8023,19.6087,19.664,236034.0
2018-08-31 10:45:00,21.34,21.38,21.23,21.23,111778.0,19.664,19.7009,19.5627,19.5627,111778.0
2018-08-31 10:50:00,21.24,21.32,21.17,21.3,141526.0,19.5719,19.6456,19.5074,19.6272,141526.0
2018-08-31 10:55:00,21.3,21.35,21.22,21.31,86360.0,19.6272,19.6732,19.5535,19.6364,86360.0
2018-08-31 11:00:00,21.32,21.43,21.32,21.41,106530.0,19.6456,19.747,19.6456,19.7285,106530.0
2018-08-31 11:05:00,21.41,21.42,21.31,21.32,63731.0,19.7285,19.7377,19.6364,19.6456,63731.0
2018-08-31 11:10:00,21.32,21.32,21.29,21.29,76210.0,19.6456,19.6456,19.618,19.618,76210.0
2018-08-31 11:15:00,21.29,21.3,21.29,21.3,26695.0,19.618,19.6272,19.618,19.6272,26695.0
2018-08-31 11:20:00,21.3,21.3,21.24,21.26,93581.0,19.6272,19.6272,19.5719,19.5903,93581.0
2018-08-31 11:25:00,21.25,21.25,21.22,21.22,36461.0,19.5811,19.5811,19.5535,19.5535,36461.0
2018-08-31 11:30:00,21.22,21.23,21.17,21.18,54065.0,19.5535,19.5627,19.5074,19.5166,54065.0
2018-08-31 11:35:00,21.17,21.2,21.15,21.2,109671.0,19.5074,19.535,19.489,19.535,109671.0
2018-08-31 11:40:00,21.2,21.28,21.18,21.28,104327.0,19.535,19.6087,19.5166,19.6087,104327.0
2018-08-31 11:45:00,21.28,21.44,21.28,21.42,107347.0,19.6087,19.7562,19.6087,19.7377,107347.0
2018-08-31 11:50:00,21.42,21.54,21.41,21.49,102820.0,19.7377,19.8483,19.7285,19.8023,102820.0
2018-08-31 11:55:00,21.5,21.57,21.48,21.51,66110.0,19.8115,19.876,19.793,19.8207,66110.0
2018-08-31 12:00:00,21.5,21.53,21.41,21.52,115488.0,19.8115,19.8391,19.7285,19.8299,115488.0
2018-08-31 12:05:00,21.52,21.55,21.5,21.52,45750.0,19.8299,19.8575,19.8115,19.8299,45750.0
2018-08-31 12:10:00,21.52,21.58,21.52,21.55,40883.0,19.8299,19.8852,19.8299,19.8575,40883.0
2018-08-31 12:15:00,21.55,21.59,21.51,21.59,44997.0,19.8575,19.8944,19.8207,19.8944,44997.0
2018-08-31 12:20:00,21.59,21.73,21.58,21.71,99020.0,19.8944,20.0234,19.8852,20.005,99020.0
2018-08-31 12:25:00,21.71,21.78,21.71,21.75,123176.0,20.005,20.0695,20.005,20.0418,123176.0
2018-08-31 12:30:00,21.76,21.86,21.72,21.84,114012.0,20.051,20.1432,20.0142,20.1248,114012.0
2018-08-31 12:35:00,21.85,21.87,21.79,21.83,126031.0,20.134,20.1524,20.0787,20.1155,126031.0
2018-08-31 12:40:00,21.84,21.9,21.82,21.82,70133.0,20.1248,20.1801,20.1063,20.1063,70133.0
2018-08-31 12:45:00,21.82,21.83,21.75,21.75,16878.0,20.1063,20.1155,20.0418,20.0418,16878.0
2018-08-31 12:50:00,21.76,21.76,21.75,21.75,19100.0,20.051,20.051,20.0418,20.0418,19100.0
2018-08-31 12:55:00,21.76,21.87,21.73,21.73,125008.0,20.051,20.1524,20.0234,20.0234,125008.0
2018-08-31 13:00:00,21.73,21.74,21.66,21.67,49350.0,20.0234,20.0326,19.9589,19.9681,49350.0
2018-08-31 13:05:00,21.66,21.67,21.65,21.66,22770.0,19.9589,19.9681,19.9497,19.9589,22770.0
2018-08-31 13:10:00,21.66,21.66,21.65,21.66,16989.0,19.9589,19.9589,19.9497,19.9589,16989.0
2018-08-31 13:15:00,21.66,21.91,21.65,21.9,314138.0,19.9589,20.1893,19.9497,20.1801,314138.0
2018-08-31 13:20:00,21.9,21.9,21.78,21.79,28873.0,20.1801,20.1801,20.0695,20.0787,28873.0
2018-08-31 13:25:00,21.79,21.82,21.73,21.73,53128.0,20.0787,20.1063,20.0234,20.0234,53128.0
2018-08-31 13:30:00,21.74,21.8,21.67,21.8,69401.0,20.0326,20.0879,19.9681,20.0879,69401.0
2018-08-31 13:35:00,21.79,21.79,21.71,21.71,14704.0,20.0787,20.0787,20.005,20.005,14704.0
2018-08-31 13:40:00,21.71,21.76,21.64,21.66,66548.0,20.005,20.051,19.9405,19.9589,66548.0
2018-08-31 13:45:00,21.66,21.7,21.65,21.69,36202.0,19.9589,19.9958,19.9497,19.9865,36202.0
2018-08-31 13:50:00,21.69,21.71,21.68,21.7,19659.0,19.9865,20.005,19.9773,19.9958,19659.0
2018-08-31 13:55:00,21.71,21.71,21.62,21.62,67132.0,20.005,20.005,19.922,19.922,67132.0
2018-08-31 14:00:00,21.63,21.71,21.62,21.68,58824.0,19.9313,20.005,19.922,19.9773,58824.0
2018-08-31 14:05:00,21.68,21.68,21.66,21.66,7922.0,19.9773,19.9773,19.9589,19.9589,7922.0
2018-08-31 14:10:00,21.66,21.69,21.63,21.64,52676.0,19.9589,19.9865,19.9313,19.9405,52676.0
2018-08-31 14:15:00,21.65,21.72,21.62,21.68,51670.0,19.9497,20.0142,19.922,19.9773,51670.0
2018-08-31 14:20:00,21.68,21.68,21.65,21.66,13532.0,19.9773,19.9773,19.9497,19.9589,13532.0
2018-08-31 14:25:00,21.65,21.68,21.64,21.68,50762.0,19.9497,19.9773,19.9405,19.9773,50762.0
2018-08-31 14:30:00,21.68,21.68,21.66,21.67,7795.0,19.9773,19.9773,19.9589,19.9681,7795.0
2018-08-31 14:35:00,21.67,21.67,21.64,21.65,31195.0,19.9681,19.9681,19.9405,19.9497,31195.0
2018-08-31 14:40:00,21.65,21.65,21.6,21.6,27292.0,19.9497,19.9497,19.9036,19.9036,27292.0
2018-08-31 14:45:00,21.61,21.61,21.58,21.59,27653.0,19.9128,19.9128,19.8852,19.8944,27653.0
2018-08-31 14:50:00,21.58,21.59,21.57,21.57,12598.0,19.8852,19.8944,19.876,19.876,12598.0
2018-08-31 14:55:00,21.57,21.58,21.55,21.55,23416.0,19.876,19.8852,19.8575,19.8575,23416.0
2018-08-31 15:00:00,21.55,21.56,21.5,21.5,34988.0,19.8575,19.8668,19.8115,19.8115,34988.0
2018-08-31 15:05:00,21.51,21.51,21.5,21.51,14286.0,19.8207,19.8207,19.8115,19.8207,14286.0
2018-08-31 15:10:00,21.51,21.51,21.5,21.51,18279.0,19.8207,19.8207,19.8115,19.8207,18279.0
2018-08-31 15:15:00,21.51,21.65,21.5,21.55,175542.0,19.8207,19.9497,19.8115,19.8575,175542.0
2018-08-31 15:20:00,21.55,21.55,21.43,21.44,131026.0,19.8575,19.8575,19.747,19.7562,131026.0
2018-08-31 15:25:00,21.44,21.44,21.43,21.43,18501.0,19.7562,19.7562,19.747,19.747,18501.0
2018-08-31 15:30:00,21.44,21.44,21.37,21.4,139227.0,19.7562,19.7562,19.6917,19.7193,139227.0
2018-08-31 15:35:00,21.39,21.52,21.38,21.52,158091.0,19.7101,19.8299,19.7009,19.8299,158091.0
2018-08-31 15:40:00,21.52,21.53,21.47,21.52,134279.0,19.8299,19.8391,19.7838,19.8299,134279.0
2018-08-31 15:45:00,21.52,21.7,21.51,21.69,304840.0,19.8299,19.9958,19.8207,19.9865,304840.0
2018-08-31 15:50:00,21.69,21.7,21.67,21.67,225726.0,19.9865,19.9958,19.9681,19.9681,225726.0
2018-08-31 15:55:00,21.67,21.73,21.65,21.67,254968.0,19.9681,20.0234,19.9497,19.9681,254968.0
2018-09-04 09:30:00,21.51,21.81,21.41,21.77,111173.0,19.8207,20.0971,19.7285,20.0603,111173.0
2018-09-04 09:35:00,21.78,21.84,21.5,21.52,38583.0,20.0695,20.1248,19.8115,19.8299,38583.0
2018-09-04 09:40:00,21.51,21.54,21.29,21.31,122298.0,19.8207,19.8483,19.618,19.6364,122298.0
2018-09-04 09:45:00,21.33,21.43,21.3,21.36,74508.0,19.6548,19.747,19.6272,19.6825,74508.0
2018-09-04 09:50:00,21.35,21.41,21.32,21.39,52548.0,19.6732,19.7285,19.6456,19.7101,52548.0
2018-09-04 09:55:00,21.39,21.46,21.36,21.36,67991.0,19.7101,19.7746,19.6825,19.6825,67991.0
2018-09-04 10:00:00,21.37,21.55,21.36,21.55,94080.0,19.6917,19.8575,19.6825,19.8575,94080.0
2018-09-04 10:05:00,21.55,21.77,21.44,21.7,154447.0,19.8575,20.0603,19.7562,19.9958,154447.0
2018-09-04 10:10:00,21.7,21.91,21.69,21.89,65409.0,19.9958,20.1893,19.9865,20.1708,65409.0
2018-09-04 10:15:00,21.91,22.05,21.86,22.05,89048.0,20.1893,20.3183,20.1432,20.3183,89048.0
2018-09-04 10:20:00,22.06,22.06,21.95,22.05,67250.0,20.3275,20.3275,20.2261,20.3183,67250.0
2018-09-04 10:25:00,22.04,22.24,22.02,22.17,356321.0,20.3091,20.4933,20.2906,20.4288,356321.0
2018-09-04 10:30:00,22.19,22.25,22.14,22.23,83295.0,20.4473,20.5026,20.4012,20.4841,83295.0
2018-09-04 10:35:00,22.22,22.24,22.06,22.21,75597.0,20.4749,20.4933,20.3275,20.4657,75597.0
2018-09-04 10:40:00,22.21,22.28,22.14,22.22,54065.0,20.4657,20.5302,20.4012,20.4749,54065.0
2018-09-04 10:45:00,22.21,22.3,22.2,22.28,44935.0,20.4657,20.5486,20.4565,20.5302,44935.0
2018-09-04 10:50:00,22.3,22.35,22.27,22.33,65052.0,20.5486,20.5947,20.521,20.5763,65052.0
2018-09-04 10:55:00,22.33,22.36,22.24,22.24,39278.0,20.5763,20.6039,20.4933,20.4933,39278.0
2018-09-04 11:00:00,22.24,22.33,22.19,22.23,51023.0,20.4933,20.5763,20.4473,20.4841,51023.0
2018-09-04 11:05:00,22.22,22.23,22.13,22.15,34841.0,20.4749,20.4841,20.392,20.4104,34841.0
2018-09-04 11:10:00,22.15,22.18,22.04,22.09,35115.0,20.4104,20.4381,20.3091,20.3551,35115.0
2018-09-04 11:15:00,22.09,22.11,22.04,22.09,28301.0,20.3551,20.3736,20.3091,20.3551,28301.0
2018-09-04 11:20:00,22.1,22.1,22.03,22.06,32242.0,20.3643,20.3643,20.2998,20.3275,32242.0
2018-09-04 11:25:00,22.05,22.06,21.98,21.99,37168.0,20.3183,20.3275,20.2538,20.263,37168.0
2018-09-04 11:30:00,22.0,22.13,22.0,22.12,35218.0,20.2722,20.392,20.2722,20.3828,35218.0
2018-09-04 11:35:00,22.12,22.24,22.12,22.21,27879.0,20.3828,20.4933,20.3828,20.4657,27879.0
2018-09-04 11:40:00,22.2,22.2,22.08,22.09,19714.0,20.4565,20.4565,20.3459,20.3551,19714.0
2018-09-04 11:45:00,22.1,22.13,22.09,22.1,13788.0,20.3643,20.392,20.3551,20.3643,13788.0
2018-09-04 11:50:00,22.1,22.15,22.09,22.11,18149.0,20.3643,20.4104,20.3551,20.3736,18149.0
2018-09-04 11:55:00,22.11,22.15,22.08,22.08,17961.0,20.3736,20.4104,20.3459,20.3459,17961.0
2018-09-04 12:00:00,22.08,22.13,22.06,22.13,24197.0,20.3459,20.392,20.3275,20.392,24197.0
2018-09-04 12:05:00,22.14,22.17,22.12,22.15,17541.0,20.4012,20.4288,20.3828,20.4104,17541.0
2018-09-04 12:10:00,22.16,22.16,22.1,22.13,18401.0,20.4196,20.4196,20.3643,20.392,18401.0
2018-09-04 12:15:00,22.13,22.19,22.13,22.19,10254.0,20.392,20.4473,20.392,20.4473,10254.0
2018-09-04 12:20:00,22.19,22.22,22.15,22.15,25339.0,20.4473,20.4749,20.4104,20.4104,25339.0
2018-09-04 12:25:00,22.14,22.19,22.12,22.19,14153.0,20.4012,20.4473,20.3828,20.4473,14153.0
2018-09-04 12:30:00,22.2,22.2,22.15,22.2,16198.0,20.4565,20.4565,20.4104,20.4565,16198.0
2018-09-04 12:35:00,22.21,22.22,22.15,22.18,22069.0,20.4657,20.4749,20.4104,20.4381,22069.0
2018-09-04 12:40:00,22.18,22.18,22.14,22.15,11411.0,20.4381,20.4381,20.4012,20.4104,11411.0
2018-09-04 12:45:00,22.14,22.15,22.12,22.13,22542.0,20.4012,20.4104,20.3828,20.392,22542.0
2018-09-04 12:50:00,22.13,22.2,22.12,22.17,21003.0,20.392,20.4565,20.3828,20.4288,21003.0
2018-09-04 12:55:00,22.16,22.24,22.16,22.24,20063.0,20.4196,20.4933,20.4196,20.4933,20063.0
2018-09-04 13:00:00,22.25,22.33,22.24,22.31,36972.0,20.5026,20.5763,20.4933,20.5579,36972.0
2018-09-04 13:05:00,22.31,22.34,22.27,22.28,11828.0,20.5579,20.5855,20.521,20.5302,11828.0
2018-09-04 13:10:00,22.28,22.33,22.27,22.31,22233.0,20.5302,20.5763,20.521,20.5579,22233.0
2018-09-04 13:15:00,22.32,22.34,22.27,22.27,27853.0,20.5671,20.5855,20.521,20.521,27853.0
2018-09-04 13:20:00,22.27,22.31,22.26,22.29,15284.0,20.521,20.5579,20.5118,20.5394,15284.0
2018-09-04 13:25:00,22.29,22.31,22.23,22.24,24051.0,20.5394,20.5579,20.4841,20.4933,24051.0
2018-09-04 13:30:00,22.25,22.27,22.2,22.2,20203.0,20.5026,20.521,20.4565,20.4565,20203.0
2018-09-04 13:35:00,22.2,22.23,22.2,22.21,10112.0,20.4565,20.4841,20.4565,20.4657,10112.0
2018-09-04 13:40:00,22.21,22.22,22.16,22.17,26227.0,20.4657,20.4749,20.4196,20.4288,26227.0
2018-09-04 13:45:00,22.17,22.23,22.17,22.21,21112.0,20.4288,20.4841,20.4288,20.4657,21112.0
2018-09-04 13:50:00,22.22,22.27,22.22,22.27,32409.0,20.4749,20.521,20.4749,20.521,32409.0
2018-09-04 13:55:00,22.27,22.27,22.22,22.23,12337.0,20.521,20.521,20.4749,20.4841,12337.0
2018-09-04 14:00:00,22.23,22.24,22.19,22.21,17658.0,20.4841,20.4933,20.4473,20.4657,17658.0
2018-09-04 14:05:00,22.21,22.24,22.19,22.21,14234.0,20.4657,20.4933,20.4473,20.4657,14234.0
2018-09-04 14:10:00,22.21,22.24,22.19,22.2,8382.0,20.4657,20.4933,20.4473,20.4565,8382.0
2018-09-04 14:15:00,22.19,22.23,22.19,22.2,19490.0,20.4473,20.4841,20.4473,20.4565,19490.0
2018-09-04 14:20:00,22.21,22.25,22.2,22.25,11130.0,20.4657,20.5026,20.4565,20.5026,11130.0
2018-09-04 14:25:00,22.25,22.26,22.16,22.2,33647.0,20.5026,20.5118,20.4196,20.4565,33647.0
2018-09-04 14:30:00,22.2,22.31,22.19,22.3,27851.0,20.4565,20.5579,20.4473,20.5486,27851.0
2018-09-04 14:35:00,22.3,22.33,22.27,22.3,21899.0,20.5486,20.5763,20.521,20.5486,21899.0
2018-09-04 14:40:00,22.31,22.34,22.29,22.29,26951.0,20.5579,20.5855,20.5394,20.5394,26951.0
2018-09-04 14:45:00,22.29,22.32,22.27,22.28,20852.0,20.5394,20.5671,20.521,20.5302,20852.0
2018-09-04 14:50:00,22.29,22.31,22.27,22.31,17216.0,20.5394,20.5579,20.521,20.5579,17216.0
2018-09-04 14:55:00,22.3,22.32,22.28,22.32,31953.0,20.5486,20.5671,20.5302,20.5671,31953.0
2018-09-04 15:00:00,22.32,22.34,22.31,22.33,23592.0,20.5671,20.5855,20.5579,20.5763,23592.0
2018-09-04 15:05:00,22.34,22.4,22.32,22.4,43525.0,20.5855,20.6408,20.5671,20.6408,43525.0
2018-09-04 15:10:00,22.4,22.4,22.36,22.38,46507.0,20.6408,20.6408,20.6039,20.6224,46507.0
2018-09-04 15:15:00,22.39,22.41,22.34,22.34,36206.0,20.6316,20.65,20.5855,20.5855,36206.0
2018-09-04 15:20:00,22.34,22.35,22.29,22.3,34542.0,20.5855,20.5947,20.5394,20.5486,34542.0
2018-09-04 15:25:00,22.3,22.32,22.29,22.3,30068.0,20.5486,20.5671,20.5394,20.5486,30068.0
2018-09-04 15:30:00,22.3,22.31,22.26,22.3,40794.0,20.5486,20.5579,20.5118,20.5486,40794.0
2018-09-04 15:35:00,22.3,22.33,22.28,22.3,28553.0,20.5486,20.5763,20.5302,20.5486,28553.0
2018-09-04 15:40:00,22.29,22.3,22.24,22.26,69916.0,20.5394,20.5486,20.4933,20.5118,69916.0
2018-09-04 15:45:00,22.27,22.31,22.26,22.28,64846.0,20.521,20.5579,20.5118,20.5302,64846.0
2018-09-04 15:50:00,22.27,22.29,22.25,22.28,105006.0,20.521,20.5394,20.5026,20.5302,105006.0
2018-09-04 15:55:00,22.28,22.33,22.27,22.29,272902.0,20.5302,20.5763,20.521,20.5394,272902.0
2018-09-05 09:30:00,22.16,22.24,22.1,22.24,37529.0,20.4196,20.4933,20.3643,20.4933,37529.0
2018-09-05 09:35:00,22.24,22.29,22.06,22.11,28270.0,20.4933,20.5394,20.3275,20.3736,28270.0
2018-09-05 09:40:00,22.12,22.16,22.01,22.14,27726.0,20.3828,20.4196,20.2814,20.4012,27726.0
2018-09-05 09:45:00,22.13,22.13,21.99,22.04,30801.0,20.392,20.392,20.263,20.3091,30801.0
2018-09-05 09:50:00,22.06,22.11,21.99,22.11,17669.0,20.3275,20.3736,20.263,20.3736,17669.0
2018-09-05 09:55:00,22.11,22.26,22.1,22.19,21455.0,20.3736,20.5118,20.3643,20.4473,21455.0
2018-09-05 10:00:00,22.23,22.37,22.22,22.36,31198.0,20.4841,20.6131,20.4749,20.6039,31198.0
2018-09-05 10:05:00,22.38,22.4,22.19,22.2,51358.0,20.6224,20.6408,20.4473,20.4565,51358.0
2018-09-05 10:10:00,22.2,22.21,22.01,22.04,23531.0,20.4565,20.4657,20.2814,20.3091,23531.0
2018-09-05 10:15:00,22.03,22.04,21.96,22.01,85801.0,20.2998,20.3091,20.2353,20.2814,85801.0
2018-09-05 10:20:00,22.01,22.01,21.88,21.93,28999.0,20.2814,20.2814,20.1616,20.2077,28999.0
2018-09-05 10:25:00,21.94,22.05,21.94,22.04,17848.0,20.2169,20.3183,20.2169,20.3091,17848.0
2018-09-05 10:30:00,22.03,22.03,21.85,21.94,33541.0,20.2998,20.2998,20.134,20.2169,33541.0
2018-09-05 10:35:00,21.94,21.99,21.89,21.96,64475.0,20.2169,20.263,20.1708,20.2353,64475.0
2018-09-05 10:40:00,21.96,22.02,21.95,22.01,16237.0,20.2353,20.2906,20.2261,20.2814,16237.0
2018-09-05 10:45:00,22.0,22.13,21.97,22.07,24260.0,20.2722,20.392,20.2446,20.3367,24260.0
2018-09-05 10:50:00,22.07,22.07,22.01,22.03,11188.0,20.3367,20.3367,20.2814,20.2998,11188.0
2018-09-05 10:55:00,22.03,22.17,22.02,22.17,18556.0,20.2998,20.4288,20.2906,20.4288,18556.0
2018-09-05 11:00:00,22.17,22.19,22.06,22.07,36925.0,20.4288,20.4473,20.3275,20.3367,36925.0
2018-09-05 11:05:00,22.08,22.21,22.07,22.18,63807.0,20.3459,20.4657,20.3367,20.4381,63807.0
2018-09-05 11:10:00,22.2,22.23,22.14,22.16,56451.0,20.4565,20.4841,20.4012,20.4196,56451.0
2018-09-05 11:15:00,22.15,22.22,22.14,22.2,20237.0,20.4104,20.4749,20.4012,20.4565,20237.0
2018-09-05 11:20:00,22.21,22.28,22.21,22.23,22863.0,20.4657,20.5302,20.4657,20.4841,22863.0
2018-09-05 11:25:00,22.23,22.24,22.2,22.21,14165.0,20.4841,20.4933,20.4565,20.4657,14165.0
2018-09-05 11:30:00,22.21,22.23,22.15,22.21,14038.0,20.4657,20.4841,20.4104,20.4657,14038.0
2018-09-05 11:35:00,22.2,22.24,22.17,22.24,12994.0,20.4565,20.4933,20.4288,20.4933,12994.0
2018-09-05 11:40:00,22.24,22.27,22.21,22.26,8900.0,20.4933,20.521,20.4657,20.5118,8900.0
2018-09-05 11:45:00,22.26,22.27,22.24,22.25,9486.0,20.5118,20.521,20.4933,20.5026,9486.0
2018-09-05 11:50:00,22.26,22.31,22.25,22.25,25119.0,20.5118,20.5579,20.5026,20.5026,25119.0
2018-09-05 11:55:00,22.25,22.3,22.23,22.27,15735.0,20.5026,20.5486,20.4841,20.521,15735.0
2018-09-05 12:00:00,22.28,22.3,22.27,22.29,6484.0,20.5302,20.5486,20.521,20.5394,6484.0
2018-09-05 12:05:00,22.29,22.3,22.26,22.27,12402.0,20.5394,20.5486,20.5118,20.521,12402.0
2018-09-05 12:10:00,22.28,22.31,22.27,22.29,9070.0,20.5302,20.5579,20.521,20.5394,9070.0
2018-09-05 12:15:00,22.29,22.38,22.28,22.37,20643.0,20.5394,20.6224,20.5302,20.6131,20643.0
2018-09-05 12:20:00,22.37,22.37,22.28,22.34,16689.0,20.6131,20.6131,20.5302,20.5855,16689.0
2018-09-05 12:25:00,22.36,22.37,22.34,22.36,14092.0,20.6039,20.6131,20.5855,20.6039,14092.0
2018-09-05 12:30:00,22.37,22.39,22.36,22.38,15709.0,20.6131,20.6316,20.6039,20.6224,15709.0
2018-09-05 12:35:00,22.4,22.41,22.33,22.36,14764.0,20.6408,20.65,20.5763,20.6039,14764.0
2018-09-05 12:40:00,22.36,22.38,22.34,22.37,9616.0,20.6039,20.6224,20.5855,20.6131,9616.0
2018-09-05 12:45:00,22.37,22.4,22.36,22.4,12227.0,20.6131,20.6408,20.6039,20.6408,12227.0
2018-09-05 12:50:00,22.4,22.41,22.32,22.35,15270.0,20.6408,20.65,20.5671,20.5947,15270.0
2018-09-05 12:55:00,22.35,22.36,22.28,22.29,8933.0,20.5947,20.6039,20.5302,20.5394,8933.0
2018-09-05 13:00:00,22.29,22.31,22.27,22.27,8268.0,20.5394,20.5579,20.521,20.521,8268.0
2018-09-05 13:05:00,22.28,22.35,22.28,22.33,19337.0,20.5302,20.5947,20.5302,20.5763,19337.0
2018-09-05 13:10:00,22.33,22.39,22.33,22.36,15386.0,20.5763,20.6316,20.5763,20.6039,15386.0
2018-09-05 13:15:00,22.34,22.38,22.34,22.38,12509.0,20.5855,20.6224,20.5855,20.6224,12509.0
2018-09-05 13:20:00,22.37,22.37,22.27,22.27,12800.0,20.6131,20.6131,20.521,20.521,12800.0
2018-09-05 13:25:00,22.26,22.34,22.24,22.3,12174.0,20.5118,20.5855,20.4933,20.5486,12174.0
2018-09-05 13:30:00,22.32,22.36,22.31,22.31,7850.0,20.5671,20.6039,20.5579,20.5579,7850.0
2018-09-05 13:35:00,22.31,22.34,22.29,22.29,13898.0,20.5579,20.5855,20.5394,20.5394,13898.0
2018-09-05 13:40:00,22.28,22.34,22.26,22.34,21280.0,20.5302,20.5855,20.5118,20.5855,21280.0
2018-09-05 13:45:00,22.34,22.35,22.26,22.27,10899.0,20.5855,20.5947,20.5118,20.521,10899.0
2018-09-05 13:50:00,22.27,22.28,22.24,22.27,8315.0,20.521,20.5302,20.4933,20.521,8315.0
2018-09-05 13:55:00,22.28,22.28,22.23,22.23,10415.0,20.5302,20.5302,20.4841,20.4841,10415.0
2018-09-05 14:00:00,22.24,22.24,22.21,22.22,13000.0,20.4933,20.4933,20.4657,20.4749,13000.0
2018-09-05 14:05:00,22.23,22.27,22.2,22.2,16780.0,20.4841,20.521,20.4565,20.4565,16780.0
2018-09-05 14:10:00,22.22,22.27,22.22,22.23,8949.0,20.4749,20.521,20.4749,20.4841,8949.0
2018-09-05 14:15:00,22.24,22.29,22.23,22.26,14310.0,20.4933,20.5394,20.4841,20.5118,14310.0
2018-09-05 14:20:00,22.26,22.31,22.25,22.3,44874.0,20.5118,20.5579,20.5026,20.5486,44874.0
2018-09-05 14:25:00,22.3,22.33,22.28,22.29,43122.0,20.5486,20.5763,20.5302,20.5394,43122.0
2018-09-05 14:30:00,22.29,22.34,22.28,22.32,17558.0,20.5394,20.5855,20.5302,20.5671,17558.0
2018-09-05 14:35:00,22.32,22.33,22.25,22.33,45624.0,20.5671,20.5763,20.5026,20.5763,45624.0
2018-09-05 14:40:00,22.33,22.36,22.33,22.34,23103.0,20.5763,20.6039,20.5763,20.5855,23103.0
2018-09-05 14:45:00,22.34,22.39,22.33,22.35,39700.0,20.5855,20.6316,20.5763,20.5947,39700.0
2018-09-05 14:50:00,22.34,22.36,22.32,22.34,47154.0,20.5855,20.6039,20.5671,20.5855,47154.0
2018-09-05 14:55:00,22.35,22.35,22.28,22.29,51709.0,20.5947,20.5947,20.5302,20.5394,51709.0
2018-09-05 15:00:00,22.29,22.34,22.29,22.32,37356.0,20.5394,20.5855,20.5394,20.5671,37356.0
2018-09-05 15:05:00,22.32,22.34,22.28,22.3,23593.0,20.5671,20.5855,20.5302,20.5486,23593.0
2018-09-05 15:10:00,22.29,22.35,22.29,22.33,24339.0,20.5394,20.5947,20.5394,20.5763,24339.0
2018-09-05 15:15:00,22.34,22.4,22.29,22.38,66375.0,20.5855,20.6408,20.5394,20.6224,66375.0
2018-09-05 15:20:00,22.39,22.44,22.39,22.43,28599.0,20.6316,20.6776,20.6316,20.6684,28599.0
2018-09-05 15:25:00,22.43,22.44,22.39,22.44,40858.0,20.6684,20.6776,20.6316,20.6776,40858.0
2018-09-05 15:30:00,22.44,22.47,22.43,22.47,40326.0,20.6776,20.7053,20.6684,20.7053,40326.0
2018-09-05 15:35:00,22.46,22.48,22.45,22.46,44154.0,20.6961,20.7145,20.6869,20.6961,44154.0
2018-09-05 15:40:00,22.46,22.56,22.45,22.52,146584.0,20.6961,20.7882,20.6869,20.7514,146584.0
2018-09-05 15:45:00,22.52,22.57,22.52,22.56,96519.0,20.7514,20.7974,20.7514,20.7882,96519.0
2018-09-05 15:50:00,22.56,22.58,22.5,22.54,98492.0,20.7882,20.8066,20.7329,20.7698,98492.0
2018-09-05 15:55:00,22.55,22.56,22.53,22.54,220961.0,20.779,20.7882,20.7606,20.7698,220961.0
2018-09-06 09:30:00,22.3,22.52,22.26,22.42,61654.0,20.7417,20.9463,20.7045,20.8533,61654.0
2018-09-06 09:35:00,22.37,22.37,22.14,22.25,19250.0,20.8068,20.8068,20.5929,20.6952,19250.0
2018-09-06 09:40:00,22.25,22.31,22.2,22.24,9650.0,20.6952,20.751,20.6487,20.6859,9650.0
2018-09-06 09:45:00,22.23,22.36,22.23,22.23,26341.0,20.6766,20.7975,20.6766,20.6766,26341.0
2018-09-06 09:50:00,22.26,22.3,22.24,22.25,10110.0,20.7045,20.7417,20.6859,20.6952,10110.0
2018-09-06 09:55:00,22.25,22.41,22.25,22.39,16522.0,20.6952,20.844,20.6952,20.8254,16522.0
2018-09-06 10:00:00,22.39,22.4,22.28,22.28,18996.0,20.8254,20.8347,20.7231,20.7231,18996.0
2018-09-06 10:05:00,22.25,22.25,22.12,22.15,34195.0,20.6952,20.6952,20.5743,20.6022,34195.0
2018-09-06 10:10:00,22.15,22.16,22.08,22.13,45243.0,20.6022,20.6115,20.537,20.5836,45243.0
2018-09-06 10:15:00,22.14,22.15,22.03,22.03,21145.0,20.5929,20.6022,20.4905,20.4905,21145.0
2018-09-06 10:20:00,22.04,22.11,22.02,22.04,20600.0,20.4998,20.5649,20.4812,20.4998,20600.0
2018-09-06 10:25:00,22.04,22.13,22.01,22.13,18322.0,20.4998,20.5836,20.4719,20.5836,18322.0
2018-09-06 10:30:00,22.13,22.14,21.96,22.02,30120.0,20.5836,20.5929,20.4254,20.4812,30120.0
2018-09-06 10:35:00,22.03,22.1,22.01,22.06,18017.0,20.4905,20.5556,20.4719,20.5184,18017.0
2018-09-06 10:40:00,22.06,22.1,22.0,22.04,17838.0,20.5184,20.5556,20.4626,20.4998,17838.0
2018-09-06 10:45:00,22.04,22.15,22.04,22.09,28171.0,20.4998,20.6022,20.4998,20.5463,28171.0
2018-09-06 10:50:00,22.1,22.1,22.04,22.09,31319.0,20.5556,20.5556,20.4998,20.5463,31319.0
2018-09-06 10:55:00,22.09,22.14,22.06,22.08,13780.0,20.5463,20.5929,20.5184,20.537,13780.0
2018-09-06 11:00:00,22.08,22.09,21.96,22.02,69324.0,20.537,20.5463,20.4254,20.4812,69324.0
2018-09-06 11:05:00,22.02,22.07,21.99,22.04,34403.0,20.4812,20.5277,20.4533,20.4998,34403.0
2018-09-06 11:10:00,22.03,22.03,21.89,22.0,91868.0,20.4905,20.4905,20.3603,20.4626,91868.0
2018-09-06 11:15:00,22.0,22.0,21.89,21.91,32559.0,20.4626,20.4626,20.3603,20.3789,32559.0
2018-09-06 11:20:00,21.91,22.02,21.89,22.01,18208.0,20.3789,20.4812,20.3603,20.4719,18208.0
2018-09-06 11:25:00,22.0,22.05,21.99,22.0,20793.0,20.4626,20.5091,20.4533,20.4626,20793.0
2018-09-06 11:30:00,22.0,22.03,21.96,21.96,29416.0,20.4626,20.4905,20.4254,20.4254,29416.0
2018-09-06 11:35:00,21.96,22.04,21.94,22.01,16622.0,20.4254,20.4998,20.4068,20.4719,16622.0
2018-09-06 11:40:00,22.02,22.05,21.91,21.93,19321.0,20.4812,20.5091,20.3789,20.3975,19321.0
2018-09-06 11:45:00,21.94,21.95,21.88,21.93,15383.0,20.4068,20.4161,20.351,20.3975,15383.0
2018-09-06 11:50:00,21.94,22.04,21.9,21.99,30930.0,20.4068,20.4998,20.3696,20.4533,30930.0
2018-09-06 11:55:00,22.0,22.07,21.97,22.07,20569.0,20.4626,20.5277,20.4347,20.5277,20569.0
2018-09-06 12:00:00,22.06,22.07,22.02,22.03,17557.0,20.5184,20.5277,20.4812,20.4905,17557.0
2018-09-06 12:05:00,22.03,22.04,22.02,22.02,17886.0,20.4905,20.4998,20.4812,20.4812,17886.0
2018-09-06 12:10:00,22.02,22.03,21.99,22.0,24599.0,20.4812,20.4905,20.4533,20.4626,24599.0
2018-09-06 12:15:00,22.0,22.11,22.0,22.07,16947.0,20.4626,20.5649,20.4626,20.5277,16947.0
2018-09-06 12:20:00,22.08,22.08,21.99,22.0,12199.0,20.537,20.537,20.4533,20.4626,12199.0
2018-09-06 12:25:00,22.0,22.02,21.99,22.0,11400.0,20.4626,20.4812,20.4533,20.4626,11400.0
2018-09-06 12:30:00,22.0,22.04,22.0,22.01,15937.0,20.4626,20.4998,20.4626,20.4719,15937.0
2018-09-06 12:35:00,22.02,22.02,21.99,21.99,9984.0,20.4812,20.4812,20.4533,20.4533,9984.0
2018-09-06 12:40:00,21.99,22.08,21.96,22.05,56243.0,20.4533,20.537,20.4254,20.5091,56243.0
2018-09-06 12:45:00,22.05,22.06,22.02,22.02,13687.0,20.5091,20.5184,20.4812,20.4812,13687.0
2018-09-06 12:50:00,22.02,22.02,21.93,21.93,34438.0,20.4812,20.4812,20.3975,20.3975,34438.0
2018-09-06 12:55:00,21.93,21.93,21.84,21.89,28037.0,20.3975,20.3975,20.3138,20.3603,28037.0
2018-09-06 13:00:00,21.89,21.9,21.77,21.78,37998.0,20.3603,20.3696,20.2487,20.258,37998.0
2018-09-06 13:05:00,21.79,21.8,21.78,21.79,21496.0,20.2673,20.2766,20.258,20.2673,21496.0
2018-09-06 13:10:00,21.78,21.78,21.72,21.76,36208.0,20.258,20.258,20.2022,20.2394,36208.0
2018-09-06 13:15:00,21.75,21.79,21.73,21.76,26834.0,20.2301,20.2673,20.2115,20.2394,26834.0
2018-09-06 13:20:00,21.76,21.76,21.67,21.7,17049.0,20.2394,20.2394,20.1557,20.1836,17049.0
2018-09-06 13:25:00,21.69,21.7,21.62,21.63,27509.0,20.1743,20.1836,20.1092,20.1185,27509.0
2018-09-06 13:30:00,21.63,21.67,21.62,21.66,20210.0,20.1185,20.1557,20.1092,20.1464,20210.0
2018-09-06 13:35:00,21.67,21.73,21.62,21.64,34114.0,20.1557,20.2115,20.1092,20.1278,34114.0
2018-09-06 13:40:00,21.65,21.66,21.63,21.64,16969.0,20.1371,20.1464,20.1185,20.1278,16969.0
2018-09-06 13:45:00,21.64,21.69,21.64,21.64,15437.0,20.1278,20.1743,20.1278,20.1278,15437.0
2018-09-06 13:50:00,21.64,21.64,21.59,21.59,20685.0,20.1278,20.1278,20.0813,20.0813,20685.0
2018-09-06 13:55:00,21.59,21.59,21.55,21.55,23090.0,20.0813,20.0813,20.0441,20.0441,23090.0
2018-09-06 14:00:00,21.55,21.56,21.45,21.48,46741.0,20.0441,20.0534,19.9511,19.979,46741.0
2018-09-06 14:05:00,21.48,21.53,21.47,21.49,25672.0,19.979,20.0255,19.9697,19.9883,25672.0
2018-09-06 14:10:00,21.49,21.51,21.43,21.45,33107.0,19.9883,20.0069,19.9325,19.9511,33107.0
2018-09-06 14:15:00,21.44,21.47,21.38,21.47,47412.0,19.9418,19.9697,19.886,19.9697,47412.0
2018-09-06 14:20:00,21.47,21.51,21.46,21.5,36146.0,19.9697,20.0069,19.9604,19.9976,36146.0
2018-09-06 14:25:00,21.49,21.49,21.45,21.46,29295.0,19.9883,19.9883,19.9511,19.9604,29295.0
2018-09-06 14:30:00,21.46,21.59,21.46,21.58,27794.0,19.9604,20.0813,19.9604,20.072,27794.0
2018-09-06 14:35:00,21.58,21.65,21.56,21.56,20304.0,20.072,20.1371,20.0534,20.0534,20304.0
2018-09-06 14:40:00,21.55,21.56,21.5,21.51,19900.0,20.0441,20.0534,19.9976,20.0069,19900.0
2018-09-06 14:45:00,21.51,21.57,21.5,21.54,29173.0,20.0069,20.0627,19.9976,20.0348,29173.0
2018-09-06 14:50:00,21.54,21.56,21.49,21.49,19434.0,20.0348,20.0534,19.9883,19.9883,19434.0
2018-09-06 14:55:00,21.49,21.5,21.43,21.43,29242.0,19.9883,19.9976,19.9325,19.9325,29242.0
2018-09-06 15:00:00,21.43,21.58,21.42,21.56,60145.0,19.9325,20.072,19.9232,20.0534,60145.0
2018-09-06 15:05:00,21.57,21.6,21.54,21.6,31220.0,20.0627,20.0906,20.0348,20.0906,31220.0
2018-09-06 15:10:00,21.59,21.6,21.56,21.57,58966.0,20.0813,20.0906,20.0534,20.0627,58966.0
2018-09-06 15:15:00,21.57,21.57,21.5,21.51,37167.0,20.0627,20.0627,19.9976,20.0069,37167.0
2018-09-06 15:20:00,21.51,21.54,21.45,21.47,54933.0,20.0069,20.0348,19.9511,19.9697,54933.0
2018-09-06 15:25:00,21.47,21.48,21.41,21.42,23949.0,19.9697,19.979,19.9139,19.9232,23949.0
2018-09-06 15:30:00,21.42,21.42,21.35,21.39,58727.0,19.9232,19.9232,19.8581,19.8953,58727.0
2018-09-06 15:35:00,21.39,21.4,21.32,21.38,55398.0,19.8953,19.9046,19.8302,19.886,55398.0
2018-09-06 15:40:00,21.38,21.41,21.36,21.37,86583.0,19.886,19.9139,19.8674,19.8767,86583.0
2018-09-06 15:45:00,21.37,21.37,21.3,21.3,94922.0,19.8767,19.8767,19.8116,19.8116,94922.0
2018-09-06 15:50:00,21.3,21.32,21.25,21.26,110845.0,19.8116,19.8302,19.765,19.7743,110845.0
2018-09-06 15:55:00,21.26,21.29,21.22,21.29,305757.0,19.7743,19.8023,19.7371,19.8023,305757.0
2018-09-07 09:30:00,21.08,21.08,20.61,20.7,121572.0,19.6069,19.6069,19.1698,19.2535,121572.0
2018-09-07 09:35:00,20.7,20.96,20.7,20.85,44209.0,19.2535,19.4953,19.2535,19.393,44209.0
2018-09-07 09:40:00,20.84,21.0,20.8,21.0,45560.0,19.3837,19.5325,19.3465,19.5325,45560.0
2018-09-07 09:45:00,21.0,21.12,20.95,21.04,30744.0,19.5325,19.6441,19.486,19.5697,30744.0
2018-09-07 09:50:00,21.05,21.33,21.04,21.26,38926.0,19.579,19.8395,19.5697,19.7743,38926.0
2018-09-07 09:55:00,21.27,21.27,21.14,21.18,39596.0,19.7836,19.7836,19.6627,19.6999,39596.0
2018-09-07 10:00:00,21.2,21.25,21.17,21.19,35938.0,19.7185,19.765,19.6906,19.7092,35938.0
2018-09-07 10:05:00,21.2,21.24,21.13,21.19,29132.0,19.7185,19.7557,19.6534,19.7092,29132.0
2018-09-07 10:10:00,21.19,21.22,21.12,21.14,31752.0,19.7092,19.7371,19.6441,19.6627,31752.0
2018-09-07 10:15:00,21.13,21.16,21.05,21.16,62509.0,19.6534,19.6813,19.579,19.6813,62509.0
2018-09-07 10:20:00,21.16,21.16,21.05,21.1,22596.0,19.6813,19.6813,19.579,19.6255,22596.0
2018-09-07 10:25:00,21.11,21.21,21.09,21.14,25020.0,19.6348,19.7278,19.6162,19.6627,25020.0
2018-09-07 10:30:00,21.14,21.16,21.08,21.15,29908.0,19.6627,19.6813,19.6069,19.672,29908.0
2018-09-07 10:35:00,21.15,21.16,21.0,21.01,31664.0,19.672,19.6813,19.5325,19.5418,31664.0
2018-09-07 10:40:00,21.02,21.04,20.98,20.99,29650.0,19.5511,19.5697,19.5139,19.5232,29650.0
2018-09-07 10:45:00,20.98,21.0,20.93,20.96,47843.0,19.5139,19.5325,19.4674,19.4953,47843.0
2018-09-07 10:50:00,20.96,20.97,20.86,20.89,56216.0,19.4953,19.5046,19.4023,19.4302,56216.0
2018-09-07 10:55:00,20.89,20.89,20.74,20.74,50501.0,19.4302,19.4302,19.2907,19.2907,50501.0
2018-09-07 11:00:00,20.75,20.78,20.72,20.78,47631.0,19.3,19.3279,19.2721,19.3279,47631.0
2018-09-07 11:05:00,20.78,20.79,20.68,20.69,66253.0,19.3279,19.3372,19.2349,19.2442,66253.0
2018-09-07 11:10:00,20.69,20.8,20.65,20.79,87416.0,19.2442,19.3465,19.207,19.3372,87416.0
2018-09-07 11:15:00,20.79,20.82,20.71,20.71,75150.0,19.3372,19.3651,19.2628,19.2628,75150.0
2018-09-07 11:20:00,20.72,20.76,20.69,20.76,53764.0,19.2721,19.3093,19.2442,19.3093,53764.0
2018-09-07 11:25:00,20.76,20.78,20.65,20.67,52137.0,19.3093,19.3279,19.207,19.2256,52137.0
2018-09-07 11:30:00,20.66,20.73,20.66,20.68,35273.0,19.2163,19.2814,19.2163,19.2349,35273.0
2018-09-07 11:35:00,20.67,20.68,20.59,20.59,56648.0,19.2256,19.2349,19.1512,19.1512,56648.0
2018-09-07 11:40:00,20.6,20.62,20.54,20.56,48162.0,19.1605,19.1791,19.1047,19.1233,48162.0
2018-09-07 11:45:00,20.56,20.61,20.51,20.51,39975.0,19.1233,19.1698,19.0768,19.0768,39975.0
2018-09-07 11:50:00,20.52,20.55,20.49,20.55,46423.0,19.0861,19.114,19.0582,19.114,46423.0
2018-09-07 11:55:00,20.55,20.55,20.49,20.52,39625.0,19.114,19.114,19.0582,19.0861,39625.0
2018-09-07 12:00:00,20.53,20.56,20.51,20.52,40604.0,19.0954,19.1233,19.0768,19.0861,40604.0
2018-09-07 12:05:00,20.53,20.56,20.41,20.42,59052.0,19.0954,19.1233,18.9837,18.993,59052.0
2018-09-07 12:10:00,20.42,20.46,20.4,20.41,47458.0,18.993,19.0303,18.9744,18.9837,47458.0
2018-09-07 12:15:00,20.42,20.42,20.27,20.28,69025.0,18.993,18.993,18.8535,18.8628,69025.0
2018-09-07 12:20:00,20.28,20.32,20.26,20.27,29151.0,18.8628,18.9,18.8442,18.8535,29151.0
2018-09-07 12:25:00,20.26,20.28,20.12,20.12,60051.0,18.8442,18.8628,18.714,18.714,60051.0
2018-09-07 12:30:00,20.14,20.34,20.14,20.26,47702.0,18.7326,18.9186,18.7326,18.8442,47702.0
2018-09-07 12:35:00,20.26,20.28,20.17,20.17,28411.0,18.8442,18.8628,18.7605,18.7605,28411.0
2018-09-07 12:40:00,20.17,20.21,20.15,20.17,35296.0,18.7605,18.7977,18.7419,18.7605,35296.0
2018-09-07 12:45:00,20.17,20.37,20.16,20.34,66083.0,18.7605,18.9465,18.7512,18.9186,66083.0
2018-09-07 12:50:00,20.34,20.47,20.33,20.43,86960.0,18.9186,19.0396,18.9093,19.0023,86960.0
2018-09-07 12:55:00,20.42,20.44,20.37,20.38,22842.0,18.993,19.0116,18.9465,18.9558,22842.0
2018-09-07 13:00:00,20.38,20.39,20.33,20.33,42354.0,18.9558,18.9651,18.9093,18.9093,42354.0
2018-09-07 13:05:00,20.33,20.35,20.24,20.24,40262.0,18.9093,18.9279,18.8256,18.8256,40262.0
2018-09-07 13:10:00,20.24,20.25,20.19,20.23,49286.0,18.8256,18.8349,18.7791,18.8163,49286.0
2018-09-07 13:15:00,20.24,20.24,20.17,20.2,43329.0,18.8256,18.8256,18.7605,18.7884,43329.0
2018-09-07 13:20:00,20.19,20.2,20.15,20.17,44163.0,18.7791,18.7884,18.7419,18.7605,44163.0
2018-09-07 13:25:00,20.16,20.21,20.15,20.2,57145.0,18.7512,18.7977,18.7419,18.7884,57145.0
2018-09-07 13:30:00,20.2,20.23,20.16,20.18,48757.0,18.7884,18.8163,18.7512,18.7698,48757.0
2018-09-07 13:35:00,20.17,20.18,20.09,20.12,58892.0,18.7605,18.7698,18.6861,18.714,58892.0
2018-09-07 13:40:00,20.13,20.13,20.05,20.08,54572.0,18.7233,18.7233,18.6489,18.6768,54572.0
2018-09-07 13:45:00,20.07,20.15,20.04,20.1,46334.0,18.6675,18.7419,18.6396,18.6954,46334.0
2018-09-07 13:50:00,20.11,20.17,20.1,20.14,32961.0,18.7047,18.7605,18.6954,18.7326,32961.0
2018-09-07 13:55:00,20.14,20.2,20.12,20.19,37516.0,18.7326,18.7884,18.714,18.7791,37516.0
2018-09-07 14:00:00,20.19,20.19,20.11,20.12,46065.0,18.7791,18.7791,18.7047,18.714,46065.0
2018-09-07 14:05:00,20.11,20.11,20.05,20.07,35815.0,18.7047,18.7047,18.6489,18.6675,35815.0
2018-09-07 14:10:00,20.07,20.13,20.06,20.12,40174.0,18.6675,18.7233,18.6582,18.714,40174.0
2018-09-07 14:15:00,20.11,20.13,20.07,20.07,43723.0,18.7047,18.7233,18.6675,18.6675,43723.0
2018-09-07 14:20:00,20.06,20.1,20.06,20.09,28625.0,18.6582,18.6954,18.6582,18.6861,28625.0
2018-09-07 14:25:00,20.08,20.13,20.07,20.08,31337.0,18.6768,18.7233,18.6675,18.6768,31337.0
2018-09-07 14:30:00,20.07,20.08,20.01,20.01,32383.0,18.6675,18.6768,18.6117,18.6117,32383.0
2018-09-07 14:35:00,20.01,20.07,20.01,20.05,40012.0,18.6117,18.6675,18.6117,18.6489,40012.0
2018-09-07 14:40:00,20.05,20.05,20.0,20.03,32014.0,18.6489,18.6489,18.6024,18.6303,32014.0
2018-09-07 14:45:00,20.02,20.11,20.02,20.09,56040.0,18.621,18.7047,18.621,18.6861,56040.0
2018-09-07 14:50:00,20.1,20.11,19.96,19.96,40193.0,18.6954,18.7047,18.5652,18.5652,40193.0
2018-09-07 14:55:00,19.96,20.0,19.95,19.97,36646.0,18.5652,18.6024,18.5559,18.5745,36646.0
2018-09-07 15:00:00,19.98,20.02,19.93,20.01,54713.0,18.5838,18.621,18.5373,18.6117,54713.0
2018-09-07 15:05:00,20.0,20.07,19.99,20.04,48964.0,18.6024,18.6675,18.5931,18.6396,48964.0
2018-09-07 15:10:00,20.04,20.04,20.0,20.02,40979.0,18.6396,18.6396,18.6024,18.621,40979.0
2018-09-07 15:15:00,20.02,20.09,20.01,20.08,76179.0,18.621,18.6861,18.6117,18.6768,76179.0
2018-09-07 15:20:00,20.08,20.09,20.02,20.05,36002.0,18.6768,18.6861,18.621,18.6489,36002.0
2018-09-07 15:25:00,20.06,20.15,20.06,20.1,47355.0,18.6582,18.7419,18.6582,18.6954,47355.0
2018-09-07 15:30:00,20.1,20.15,20.07,20.08,61940.0,18.6954,18.7419,18.6675,18.6768,61940.0
2018-09-07 15:35:00,20.08,20.09,20.03,20.06,68190.0,18.6768,18.6861,18.6303,18.6582,68190.0
2018-09-07 15:40:00,20.05,20.08,20.04,20.05,71042.0,18.6489,18.6768,18.6396,18.6489,71042.0
2018-09-07 15:45:00,20.06,20.13,20.05,20.08,109192.0,18.6582,18.7233,18.6489,18.6768,109192.0
2018-09-07 15:50:00,20.08,20.1,20.06,20.09,144949.0,18.6768,18.6954,18.6582,18.6861,144949.0
2018-09-07 15:55:00,20.08,20.09,20.03,20.07,313784.0,18.6768,18.6861,18.6303,18.6675,313784.0
2018-09-10 09:30:00,20.14,20.55,20.13,20.55,99344.0,18.7326,19.114,18.7233,19.114,99344.0
2018-09-10 09:35:00,20.55,20.55,20.33,20.33,29898.0,19.114,19.114,18.9093,18.9093,29898.0
2018-09-10 09:40:00,20.35,20.57,20.32,20.55,35702.0,18.9279,19.1326,18.9,19.114,35702.0
2018-09-10 09:45:00,20.57,20.64,20.5,20.59,37769.0,19.1326,19.1977,19.0675,19.1512,37769.0
2018-09-10 09:50:00,20.59,20.64,20.46,20.51,40106.0,19.1512,19.1977,19.0303,19.0768,40106.0
2018-09-10 09:55:00,20.51,20.51,20.4,20.44,31073.0,19.0768,19.0768,18.9744,19.0116,31073.0
2018-09-10 10:00:00,20.44,20.45,20.38,20.42,23955.0,19.0116,19.0209,18.9558,18.993,23955.0
2018-09-10 10:05:00,20.41,20.41,20.35,20.36,19340.0,18.9837,18.9837,18.9279,18.9372,19340.0
2018-09-10 10:10:00,20.37,20.37,20.22,20.27,26913.0,18.9465,18.9465,18.807,18.8535,26913.0
2018-09-10 10:15:00,20.27,20.4,20.26,20.34,21885.0,18.8535,18.9744,18.8442,18.9186,21885.0
2018-09-10 10:20:00,20.35,20.41,20.32,20.36,17389.0,18.9279,18.9837,18.9,18.9372,17389.0
2018-09-10 10:25:00,20.36,20.39,20.3,20.39,24138.0,18.9372,18.9651,18.8814,18.9651,24138.0
2018-09-10 10:30:00,20.39,20.39,20.33,20.37,16893.0,18.9651,18.9651,18.9093,18.9465,16893.0
2018-09-10 10:35:00,20.37,20.46,20.31,20.45,37657.0,18.9465,19.0303,18.8907,19.0209,37657.0
2018-09-10 10:40:00,20.44,20.45,20.39,20.42,26611.0,19.0116,19.0209,18.9651,18.993,26611.0
2018-09-10 10:45:00,20.42,20.44,20.35,20.42,39668.0,18.993,19.0116,18.9279,18.993,39668.0
2018-09-10 10:50:00,20.42,20.47,20.41,20.41,48278.0,18.993,19.0396,18.9837,18.9837,48278.0
2018-09-10 10:55:00,20.41,20.41,20.35,20.37,52091.0,18.9837,18.9837,18.9279,18.9465,52091.0
2018-09-10 11:00:00,20.37,20.5,20.33,20.48,52566.0,18.9465,19.0675,18.9093,19.0489,52566.0
2018-09-10 11:05:00,20.48,20.54,20.47,20.53,47742.0,19.0489,19.1047,19.0396,19.0954,47742.0
2018-09-10 11:10:00,20.53,20.69,20.53,20.57,81510.0,19.0954,19.2442,19.0954,19.1326,81510.0
2018-09-10 11:15:00,20.56,20.59,20.53,20.58,20927.0,19.1233,19.1512,19.0954,19.1419,20927.0
2018-09-10 11:20:00,20.58,20.6,20.47,20.47,20133.0,19.1419,19.1605,19.0396,19.0396,20133.0
2018-09-10 11:25:00,20.47,20.52,20.45,20.52,17813.0,19.0396,19.0861,19.0209,19.0861,17813.0
2018-09-10 11:30:00,20.51,20.52,20.48,20.49,19307.0,19.0768,19.0861,19.0489,19.0582,19307.0
2018-09-10 11:35:00,20.49,20.49,20.41,20.42,19791.0,19.0582,19.0582,18.9837,18.993,19791.0
2018-09-10 11:40:00,20.41,20.45,20.36,20.45,19807.0,18.9837,19.0209,18.9372,19.0209,19807.0
2018-09-10 11:45:00,20.45,20.48,20.4,20.48,15372.0,19.0209,19.0489,18.9744,19.0489,15372.0
2018-09-10 11:50:00,20.49,20.56,20.49,20.56,11702.0,19.0582,19.1233,19.0582,19.1233,11702.0
2018-09-10 11:55:00,20.57,20.58,20.51,20.58,17648.0,19.1326,19.1419,19.0768,19.1419,17648.0
2018-09-10 12:00:00,20.58,20.59,20.52,20.52,11788.0,19.1419,19.1512,19.0861,19.0861,11788.0
2018-09-10 12:05:00,20.52,20.58,20.48,20.57,32328.0,19.0861,19.1419,19.0489,19.1326,32328.0
2018-09-10 12:10:00,20.58,20.63,20.58,20.62,10912.0,19.1419,19.1884,19.1419,19.1791,10912.0
2018-09-10 12:15:00,20.63,20.66,20.57,20.57,34283.0,19.1884,19.2163,19.1326,19.1326,34283.0
2018-09-10 12:20:00,20.56,20.57,20.49,20.55,14146.0,19.1233,19.1326,19.0582,19.114,14146.0
2018-09-10 12:25:00,20.55,20.57,20.52,20.52,34803.0,19.114,19.1326,19.0861,19.0861,34803.0
2018-09-10 12:30:00,20.53,20.6,20.53,20.59,12264.0,19.0954,19.1605,19.0954,19.1512,12264.0
2018-09-10 12:35:00,20.6,20.62,20.54,20.56,17164.0,19.1605,19.1791,19.1047,19.1233,17164.0
2018-09-10 12:40:00,20.56,20.59,20.54,20.54,10000.0,19.1233,19.1512,19.1047,19.1047,10000.0
2018-09-10 12:45:00,20.54,20.61,20.52,20.59,34861.0,19.1047,19.1698,19.0861,19.1512,34861.0
2018-09-10 12:50:00,20.59,20.59,20.52,20.57,13932.0,19.1512,19.1512,19.0861,19.1326,13932.0
2018-09-10 12:55:00,20.57,20.6,20.55,20.58,10270.0,19.1326,19.1605,19.114,19.1419,10270.0
2018-09-10 13:00:00,20.59,20.61,20.57,20.61,13594.0,19.1512,19.1698,19.1326,19.1698,13594.0
2018-09-10 13:05:00,20.62,20.66,20.62,20.62,13257.0,19.1791,19.2163,19.1791,19.1791,13257.0
2018-09-10 13:10:00,20.62,20.63,20.6,20.6,11308.0,19.1791,19.1884,19.1605,19.1605,11308.0
2018-09-10 13:15:00,20.6,20.68,20.59,20.66,17224.0,19.1605,19.2349,19.1512,19.2163,17224.0
2018-09-10 13:20:00,20.65,20.68,20.63,20.64,12165.0,19.207,19.2349,19.1884,19.1977,12165.0
2018-09-10 13:25:00,20.65,20.66,20.58,20.61,19366.0,19.207,19.2163,19.1419,19.1698,19366.0
2018-09-10 13:30:00,20.61,20.61,20.57,20.57,13249.0,19.1698,19.1698,19.1326,19.1326,13249.0
2018-09-10 13:35:00,20.57,20.65,20.54,20.65,18801.0,19.1326,19.207,19.1047,19.207,18801.0
2018-09-10 13:40:00,20.66,20.67,20.61,20.61,13180.0,19.2163,19.2256,19.1698,19.1698,13180.0
2018-09-10 13:45:00,20.62,20.62,20.55,20.56,14292.0,19.1791,19.1791,19.114,19.1233,14292.0
2018-09-10 13:50:00,20.57,20.62,20.57,20.62,11911.0,19.1326,19.1791,19.1326,19.1791,11911.0
2018-09-10 13:55:00,20.62,20.65,20.61,20.62,17999.0,19.1791,19.207,19.1698,19.1791,17999.0
2018-09-10 14:00:00,20.62,20.64,20.6,20.64,16320.0,19.1791,19.1977,19.1605,19.1977,16320.0
2018-09-10 14:05:00,20.65,20.68,20.61,20.62,18407.0,19.207,19.2349,19.1698,19.1791,18407.0
2018-09-10 14:10:00,20.61,20.61,20.54,20.57,19093.0,19.1698,19.1698,19.1047,19.1326,19093.0
2018-09-10 14:15:00,20.58,20.62,20.56,20.56,13513.0,19.1419,19.1791,19.1233,19.1233,13513.0
2018-09-10 14:20:00,20.55,20.58,20.54,20.55,19880.0,19.114,19.1419,19.1047,19.114,19880.0
2018-09-10 14:25:00,20.55,20.61,20.55,20.61,16932.0,19.114,19.1698,19.114,19.1698,16932.0
2018-09-10 14:30:00,20.62,20.62,20.56,20.57,13373.0,19.1791,19.1791,19.1233,19.1326,13373.0
2018-09-10 14:35:00,20.58,20.62,20.58,20.61,20160.0,19.1419,19.1791,19.1419,19.1698,20160.0
2018-09-10 14:40:00,20.6,20.6,20.58,20.59,13480.0,19.1605,19.1605,19.1419,19.1512,13480.0
2018-09-10 14:45:00,20.59,20.6,20.49,20.5,21252.0,19.1512,19.1605,19.0582,19.0675,21252.0
2018-09-10 14:50:00,20.5,20.51,20.48,20.48,6448.0,19.0675,19.0768,19.0489,19.0489,6448.0
2018-09-10 14:55:00,20.49,20.56,20.48,20.54,33036.0,19.0582,19.1233,19.0489,19.1047,33036.0
2018-09-10 15:00:00,20.54,20.57,20.5,20.52,14635.0,19.1047,19.1326,19.0675,19.0861,14635.0
2018-09-10 15:05:00,20.53,20.56,20.52,20.54,29220.0,19.0954,19.1233,19.0861,19.1047,29220.0
2018-09-10 15:10:00,20.54,20.56,20.51,20.55,28751.0,19.1047,19.1233,19.0768,19.114,28751.0
2018-09-10 15:15:00,20.55,20.55,20.5,20.5,19333.0,19.114,19.114,19.0675,19.0675,19333.0
2018-09-10 15:20:00,20.5,20.56,20.49,20.56,32206.0,19.0675,19.1233,19.0582,19.1233,32206.0
2018-09-10 15:25:00,20.56,20.57,20.45,20.46,43201.0,19.1233,19.1326,19.0209,19.0303,43201.0
2018-09-10 15:30:00,20.46,20.54,20.46,20.51,41358.0,19.0303,19.1047,19.0303,19.0768,41358.0
2018-09-10 15:35:00,20.52,20.55,20.51,20.52,27467.0,19.0861,19.114,19.0768,19.0861,27467.0
2018-09-10 15:40:00,20.52,20.52,20.44,20.47,53866.0,19.0861,19.0861,19.0116,19.0396,53866.0
2018-09-10 15:45:00,20.46,20.52,20.43,20.48,85025.0,19.0303,19.0861,19.0023,19.0489,85025.0
2018-09-10 15:50:00,20.48,20.48,20.43,20.45,56741.0,19.0489,19.0489,19.0023,19.0209,56741.0
2018-09-10 15:55:00,20.45,20.48,20.44,20.47,147180.0,19.0209,19.0489,19.0116,19.0396,147180.0
2018-09-11 09:30:00,20.54,20.86,20.48,20.73,58562.0,19.1047,19.4023,19.0489,19.2814,58562.0
2018-09-11 09:35:00,20.75,20.9,20.69,20.9,25516.0,19.3,19.4395,19.2442,19.4395,25516.0
2018-09-11 09:40:00,20.85,20.97,20.8,20.85,44919.0,19.393,19.5046,19.3465,19.393,44919.0
2018-09-11 09:45:00,20.86,21.11,20.82,21.03,60015.0,19.4023,19.6348,19.3651,19.5604,60015.0
2018-09-11 09:50:00,21.02,21.1,20.94,20.95,31755.0,19.5511,19.6255,19.4767,19.486,31755.0
2018-09-11 09:55:00,20.94,20.97,20.8,20.84,37028.0,19.4767,19.5046,19.3465,19.3837,37028.0
2018-09-11 10:00:00,20.85,20.96,20.85,20.92,28366.0,19.393,19.4953,19.393,19.4581,28366.0
2018-09-11 10:05:00,20.95,20.96,20.77,20.79,35270.0,19.486,19.4953,19.3186,19.3372,35270.0
2018-09-11 10:10:00,20.79,20.81,20.73,20.75,27887.0,19.3372,19.3558,19.2814,19.3,27887.0
2018-09-11 10:15:00,20.76,20.81,20.68,20.76,37266.0,19.3093,19.3558,19.2349,19.3093,37266.0
2018-09-11 10:20:00,20.74,20.77,20.69,20.77,22485.0,19.2907,19.3186,19.2442,19.3186,22485.0
2018-09-11 10:25:00,20.78,20.83,20.76,20.79,36430.0,19.3279,19.3744,19.3093,19.3372,36430.0
2018-09-11 10:30:00,20.79,20.85,20.76,20.77,28934.0,19.3372,19.393,19.3093,19.3186,28934.0
2018-09-11 10:35:00,20.78,20.82,20.73,20.73,22751.0,19.3279,19.3651,19.2814,19.2814,22751.0
2018-09-11 10:40:00,20.73,20.74,20.63,20.67,17807.0,19.2814,19.2907,19.1884,19.2256,17807.0
2018-09-11 10:45:00,20.69,20.71,20.64,20.67,15400.0,19.2442,19.2628,19.1977,19.2256,15400.0
2018-09-11 10:50:00,20.67,20.71,20.65,20.68,13595.0,19.2256,19.2628,19.207,19.2349,13595.0
2018-09-11 10:55:00,20.7,20.77,20.69,20.75,18619.0,19.2535,19.3186,19.2442,19.3,18619.0
2018-09-11 11:00:00,20.75,20.85,20.74,20.8,20582.0,19.3,19.393,19.2907,19.3465,20582.0
2018-09-11 11:05:00,20.81,20.84,20.8,20.82,14300.0,19.3558,19.3837,19.3465,19.3651,14300.0
2018-09-11 11:10:00,20.82,20.86,20.79,20.79,21353.0,19.3651,19.4023,19.3372,19.3372,21353.0
2018-09-11 11:15:00,20.79,20.81,20.73,20.81,17548.0,19.3372,19.3558,19.2814,19.3558,17548.0
2018-09-11 11:20:00,20.81,20.89,20.79,20.89,11315.0,19.3558,19.4302,19.3372,19.4302,11315.0
2018-09-11 11:25:00,20.88,20.91,20.84,20.91,16311.0,19.4209,19.4488,19.3837,19.4488,16311.0
2018-09-11 11:30:00,20.91,20.92,20.88,20.89,13760.0,19.4488,19.4581,19.4209,19.4302,13760.0
2018-09-11 11:35:00,20.89,20.89,20.8,20.82,17617.0,19.4302,19.4302,19.3465,19.3651,17617.0
2018-09-11 11:40:00,20.82,20.83,20.8,20.8,8849.0,19.3651,19.3744,19.3465,19.3465,8849.0
2018-09-11 11:45:00,20.81,20.81,20.78,20.81,9546.0,19.3558,19.3558,19.3279,19.3558,9546.0
2018-09-11 11:50:00,20.82,20.86,20.81,20.85,17906.0,19.3651,19.4023,19.3558,19.393,17906.0
2018-09-11 11:55:00,20.86,20.92,20.85,20.9,23060.0,19.4023,19.4581,19.393,19.4395,23060.0
2018-09-11 12:00:00,20.91,20.92,20.8,20.8,9756.0,19.4488,19.4581,19.3465,19.3465,9756.0
2018-09-11 12:05:00,20.8,20.82,20.75,20.82,15324.0,19.3465,19.3651,19.3,19.3651,15324.0
2018-09-11 12:10:00,20.81,20.82,20.76,20.76,9549.0,19.3558,19.3651,19.3093,19.3093,9549.0
2018-09-11 12:15:00,20.77,20.82,20.77,20.8,9100.0,19.3186,19.3651,19.3186,19.3465,9100.0
2018-09-11 12:20:00,20.81,20.89,20.81,20.88,8433.0,19.3558,19.4302,19.3558,19.4209,8433.0
2018-09-11 12:25:00,20.87,20.87,20.81,20.83,8560.0,19.4116,19.4116,19.3558,19.3744,8560.0
2018-09-11 12:30:00,20.83,20.84,20.78,20.81,8825.0,19.3744,19.3837,19.3279,19.3558,8825.0
2018-09-11 12:35:00,20.81,20.82,20.79,20.79,6956.0,19.3558,19.3651,19.3372,19.3372,6956.0
2018-09-11 12:40:00,20.78,20.78,20.75,20.77,5330.0,19.3279,19.3279,19.3,19.3186,5330.0
2018-09-11 12:45:00,20.77,20.81,20.75,20.76,17711.0,19.3186,19.3558,19.3,19.3093,17711.0
2018-09-11 12:50:00,20.76,20.81,20.73,20.81,10675.0,19.3093,19.3558,19.2814,19.3558,10675.0
2018-09-11 12:55:00,20.82,20.84,20.78,20.82,14587.0,19.3651,19.3837,19.3279,19.3651,14587.0
2018-09-11 13:00:00,20.82,20.82,20.78,20.82,33187.0,19.3651,19.3651,19.3279,19.3651,33187.0
2018-09-11 13:05:00,20.82,20.87,20.8,20.82,46501.0,19.3651,19.4116,19.3465,19.3651,46501.0
2018-09-11 13:10:00,20.82,20.84,20.81,20.82,10435.0,19.3651,19.3837,19.3558,19.3651,10435.0
2018-09-11 13:15:00,20.82,20.89,20.81,20.86,17005.0,19.3651,19.4302,19.3558,19.4023,17005.0
2018-09-11 13:20:00,20.87,20.9,20.83,20.85,12012.0,19.4116,19.4395,19.3744,19.393,12012.0
2018-09-11 13:25:00,20.85,20.88,20.84,20.86,7801.0,19.393,19.4209,19.3837,19.4023,7801.0
2018-09-11 13:30:00,20.85,20.89,20.83,20.83,15169.0,19.393,19.4302,19.3744,19.3744,15169.0
2018-09-11 13:35:00,20.83,20.83,20.75,20.79,16661.0,19.3744,19.3744,19.3,19.3372,16661.0
2018-09-11 13:40:00,20.79,20.8,20.76,20.76,10050.0,19.3372,19.3465,19.3093,19.3093,10050.0
2018-09-11 13:45:00,20.77,20.78,20.75,20.77,14472.0,19.3186,19.3279,19.3,19.3186,14472.0
2018-09-11 13:50:00,20.77,20.83,20.77,20.81,25319.0,19.3186,19.3744,19.3186,19.3558,25319.0
2018-09-11 13:55:00,20.81,20.83,20.8,20.82,10660.0,19.3558,19.3744,19.3465,19.3651,10660.0
2018-09-11 14:00:00,20.82,20.86,20.82,20.86,30824.0,19.3651,19.4023,19.3651,19.4023,30824.0
2018-09-11 14:05:00,20.86,20.88,20.85,20.87,9491.0,19.4023,19.4209,19.393,19.4116,9491.0
2018-09-11 14:10:00,20.88,20.89,20.86,20.87,22304.0,19.4209,19.4302,19.4023,19.4116,22304.0
2018-09-11 14:15:00,20.86,20.92,20.86,20.91,21293.0,19.4023,19.4581,19.4023,19.4488,21293.0
2018-09-11 14:20:00,20.91,20.96,20.91,20.96,16654.0,19.4488,19.4953,19.4488,19.4953,16654.0
2018-09-11 14:25:00,20.96,20.97,20.87,20.88,45850.0,19.4953,19.5046,19.4116,19.4209,45850.0
2018-09-11 14:30:00,20.88,20.9,20.87,20.9,12432.0,19.4209,19.4395,19.4116,19.4395,12432.0
2018-09-11 14:35:00,20.92,20.93,20.88,20.89,14300.0,19.4581,19.4674,19.4209,19.4302,14300.0
2018-09-11 14:40:00,20.89,20.9,20.82,20.82,20795.0,19.4302,19.4395,19.3651,19.3651,20795.0
2018-09-11 14:45:00,20.82,20.84,20.81,20.83,15500.0,19.3651,19.3837,19.3558,19.3744,15500.0
2018-09-11 14:50:00,20.82,20.83,20.72,20.73,15983.0,19.3651,19.3744,19.2721,19.2814,15983.0
2018-09-11 14:55:00,20.72,20.72,20.69,20.72,17932.0,19.2721,19.2721,19.2442,19.2721,17932.0
2018-09-11 15:00:00,20.72,20.76,20.7,20.71,24591.0,19.2721,19.3093,19.2535,19.2628,24591.0
2018-09-11 15:05:00,20.7,20.75,20.69,20.73,23671.0,19.2535,19.3,19.2442,19.2814,23671.0
2018-09-11 15:10:00,20.75,20.78,20.73,20.75,19533.0,19.3,19.3279,19.2814,19.3,19533.0
2018-09-11 15:15:00,20.75,20.78,20.71,20.75,17604.0,19.3,19.3279,19.2628,19.3,17604.0
2018-09-11 15:20:00,20.74,20.75,20.71,20.72,19402.0,19.2907,19.3,19.2628,19.2721,19402.0
2018-09-11 15:25:00,20.72,20.74,20.71,20.72,16806.0,19.2721,19.2907,19.2628,19.2721,16806.0
2018-09-11 15:30:00,20.72,20.79,20.71,20.73,40838.0,19.2721,19.3372,19.2628,19.2814,40838.0
2018-09-11 15:35:00,20.73,20.75,20.71,20.73,29986.0,19.2814,19.3,19.2628,19.2814,29986.0
2018-09-11 15:40:00,20.72,20.77,20.72,20.75,47662.0,19.2721,19.3186,19.2721,19.3,47662.0
2018-09-11 15:45:00,20.75,20.75,20.67,20.69,49904.0,19.3,19.3,19.2256,19.2442,49904.0
2018-09-11 15:50:00,20.68,20.69,20.68,20.69,38625.0,19.2349,19.2442,19.2349,19.2442,38625.0
2018-09-11 15:55:00,20.69,20.69,20.64,20.65,143907.0,19.2442,19.2442,19.1977,19.207,143907.0
2018-09-12 09:30:00,20.74,20.94,20.74,20.77,36021.0,19.2907,19.4767,19.2907,19.3186,36021.0
2018-09-12 09:35:00,20.73,20.89,20.71,20.8,15860.0,19.2814,19.4302,19.2628,19.3465,15860.0
2018-09-12 09:40:00,20.82,20.86,20.75,20.79,23159.0,19.3651,19.4023,19.3,19.3372,23159.0
2018-09-12 09:45:00,20.81,20.82,20.71,20.72,14739.0,19.3558,19.3651,19.2628,19.2721,14739.0
2018-09-12 09:50:00,20.73,20.87,20.72,20.78,27141.0,19.2814,19.4116,19.2721,19.3279,27141.0
2018-09-12 09:55:00,20.77,20.86,20.74,20.75,23104.0,19.3186,19.4023,19.2907,19.3,23104.0
2018-09-12 10:00:00,20.75,20.85,20.75,20.76,22618.0,19.3,19.393,19.3,19.3093,22618.0
2018-09-12 10:05:00,20.77,20.81,20.66,20.66,40590.0,19.3186,19.3558,19.2163,19.2163,40590.0
2018-09-12 10:10:00,20.66,20.66,20.54,20.54,32855.0,19.2163,19.2163,19.1047,19.1047,32855.0
2018-09-12 10:15:00,20.54,20.61,20.52,20.57,23668.0,19.1047,19.1698,19.0861,19.1326,23668.0
2018-09-12 10:20:00,20.53,20.57,20.48,20.48,22456.0,19.0954,19.1326,19.0489,19.0489,22456.0
2018-09-12 10:25:00,20.48,20.6,20.48,20.56,21079.0,19.0489,19.1605,19.0489,19.1233,21079.0
2018-09-12 10:30:00,20.57,20.61,20.52,20.56,16579.0,19.1326,19.1698,19.0861,19.1233,16579.0
2018-09-12 10:35:00,20.57,20.61,20.53,20.59,55025.0,19.1326,19.1698,19.0954,19.1512,55025.0
2018-09-12 10:40:00,20.6,20.69,20.59,20.66,24609.0,19.1605,19.2442,19.1512,19.2163,24609.0
2018-09-12 10:45:00,20.65,20.65,20.53,20.54,19110.0,19.207,19.207,19.0954,19.1047,19110.0
2018-09-12 10:50:00,20.54,20.62,20.52,20.57,83600.0,19.1047,19.1791,19.0861,19.1326,83600.0
2018-09-12 10:55:00,20.57,20.6,20.51,20.51,64854.0,19.1326,19.1605,19.0768,19.0768,64854.0
2018-09-12 11:00:00,20.51,20.56,20.41,20.41,115436.0,19.0768,19.1233,18.9837,18.9837,115436.0
2018-09-12 11:05:00,20.42,20.44,20.36,20.42,140676.0,18.993,19.0116,18.9372,18.993,140676.0
2018-09-12 11:10:00,20.42,20.58,20.41,20.55,102833.0,18.993,19.1419,18.9837,19.114,102833.0
2018-09-12 11:15:00,20.54,20.57,20.48,20.54,25453.0,19.1047,19.1326,19.0489,19.1047,25453.0
2018-09-12 11:20:00,20.53,20.56,20.48,20.5,16378.0,19.0954,19.1233,19.0489,19.0675,16378.0
2018-09-12 11:25:00,20.47,20.53,20.47,20.48,11556.0,19.0396,19.0954,19.0396,19.0489,11556.0
2018-09-12 11:30:00,20.48,20.51,20.41,20.42,13550.0,19.0489,19.0768,18.9837,18.993,13550.0
2018-09-12 11:35:00,20.41,20.41,20.23,20.24,46841.0,18.9837,18.9837,18.8163,18.8256,46841.0
2018-09-12 11:40:00,20.23,20.27,20.16,20.2,29806.0,18.8163,18.8535,18.7512,18.7884,29806.0
2018-09-12 11:45:00,20.2,20.21,20.15,20.17,9850.0,18.7884,18.7977,18.7419,18.7605,9850.0
2018-09-12 11:50:00,20.18,20.18,20.05,20.15,17786.0,18.7698,18.7698,18.6489,18.7419,17786.0
2018-09-12 11:55:00,20.16,20.17,20.08,20.15,16186.0,18.7512,18.7605,18.6768,18.7419,16186.0
2018-09-12 12:00:00,20.16,20.22,20.16,20.21,12500.0,18.7512,18.807,18.7512,18.7977,12500.0
2018-09-12 12:05:00,20.22,20.29,20.2,20.21,21928.0,18.807,18.8721,18.7884,18.7977,21928.0
2018-09-12 12:10:00,20.21,20.26,20.18,20.2,18350.0,18.7977,18.8442,18.7698,18.7884,18350.0
2018-09-12 12:15:00,20.2,20.27,20.2,20.25,14495.0,18.7884,18.8535,18.7884,18.8349,14495.0
2018-09-12 12:20:00,20.24,20.3,20.24,20.28,8036.0,18.8256,18.8814,18.8256,18.8628,8036.0
2018-09-12 12:25:00,20.28,20.28,20.24,20.27,8400.0,18.8628,18.8628,18.8256,18.8535,8400.0
2018-09-12 12:30:00,20.27,20.29,20.23,20.25,14300.0,18.8535,18.8721,18.8163,18.8349,14300.0
2018-09-12 12:35:00,20.24,20.3,20.24,20.3,8211.0,18.8256,18.8814,18.8256,18.8814,8211.0
2018-09-12 12:40:00,20.3,20.34,20.3,20.33,5900.0,18.8814,18.9186,18.8814,18.9093,5900.0
2018-09-12 12:45:00,20.34,20.34,20.32,20.32,5000.0,18.9186,18.9186,18.9,18.9,5000.0
2018-09-12 12:50:00,20.33,20.34,20.27,20.29,10158.0,18.9093,18.9186,18.8535,18.8721,10158.0
2018-09-12 12:55:00,20.29,20.32,20.28,20.31,11700.0,18.8721,18.9,18.8628,18.8907,11700.0
2018-09-12 13:00:00,20.31,20.34,20.3,20.33,8187.0,18.8907,18.9186,18.8814,18.9093,8187.0
2018-09-12 13:05:00,20.34,20.39,20.33,20.39,8590.0,18.9186,18.9651,18.9093,18.9651,8590.0
2018-09-12 13:10:00,20.39,20.4,20.38,20.4,8034.0,18.9651,18.9744,18.9558,18.9744,8034.0
2018-09-12 13:15:00,20.41,20.42,20.37,20.41,12452.0,18.9837,18.993,18.9465,18.9837,12452.0
2018-09-12 13:20:00,20.42,20.47,20.41,20.47,11239.0,18.993,19.0396,18.9837,19.0396,11239.0
2018-09-12 13:25:00,20.47,20.49,20.46,20.48,8945.0,19.0396,19.0582,19.0303,19.0489,8945.0
2018-09-12 13:30:00,20.47,20.52,20.44,20.5,34131.0,19.0396,19.0861,19.0116,19.0675,34131.0
2018-09-12 13:35:00,20.51,20.56,20.5,20.54,40876.0,19.0768,19.1233,19.0675,19.1047,40876.0
2018-09-12 13:40:00,20.54,20.54,20.49,20.5,8363.0,19.1047,19.1047,19.0582,19.0675,8363.0
2018-09-12 13:45:00,20.5,20.51,20.48,20.51,7523.0,19.0675,19.0768,19.0489,19.0768,7523.0
2018-09-12 13:50:00,20.51,20.53,20.5,20.53,6398.0,19.0768,19.0954,19.0675,19.0954,6398.0
2018-09-12 13:55:00,20.53,20.53,20.5,20.51,8929.0,19.0954,19.0954,19.0675,19.0768,8929.0
2018-09-12 14:00:00,20.51,20.52,20.49,20.51,12185.0,19.0768,19.0861,19.0582,19.0768,12185.0
2018-09-12 14:05:00,20.51,20.53,20.48,20.48,12002.0,19.0768,19.0954,19.0489,19.0489,12002.0
2018-09-12 14:10:00,20.47,20.48,20.45,20.46,5915.0,19.0396,19.0489,19.0209,19.0303,5915.0
2018-09-12 14:15:00,20.45,20.48,20.45,20.48,10202.0,19.0209,19.0489,19.0209,19.0489,10202.0
2018-09-12 14:20:00,20.47,20.56,20.47,20.55,43286.0,19.0396,19.1233,19.0396,19.114,43286.0
2018-09-12 14:25:00,20.55,20.56,20.51,20.53,44964.0,19.114,19.1233,19.0768,19.0954,44964.0
2018-09-12 14:30:00,20.53,20.53,20.45,20.45,17259.0,19.0954,19.0954,19.0209,19.0209,17259.0
2018-09-12 14:35:00,20.44,20.44,20.42,20.43,8766.0,19.0116,19.0116,18.993,19.0023,8766.0
2018-09-12 14:40:00,20.44,20.46,20.43,20.45,10328.0,19.0116,19.0303,19.0023,19.0209,10328.0
2018-09-12 14:45:00,20.46,20.49,20.44,20.48,20178.0,19.0303,19.0582,19.0116,19.0489,20178.0
2018-09-12 14:50:00,20.47,20.5,20.45,20.5,22218.0,19.0396,19.0675,19.0209,19.0675,22218.0
2018-09-12 14:55:00,20.49,20.5,20.48,20.49,3250.0,19.0582,19.0675,19.0489,19.0582,3250.0
2018-09-12 15:00:00,20.5,20.53,20.49,20.51,12608.0,19.0675,19.0954,19.0582,19.0768,12608.0
2018-09-12 15:05:00,20.51,20.52,20.48,20.51,12726.0,19.0768,19.0861,19.0489,19.0768,12726.0
2018-09-12 15:10:00,20.5,20.54,20.5,20.53,8474.0,19.0675,19.1047,19.0675,19.0954,8474.0
2018-09-12 15:15:00,20.53,20.55,20.52,20.54,11220.0,19.0954,19.114,19.0861,19.1047,11220.0
2018-09-12 15:20:00,20.55,20.59,20.54,20.59,22325.0,19.114,19.1512,19.1047,19.1512,22325.0
2018-09-12 15:25:00,20.59,20.63,20.58,20.61,20447.0,19.1512,19.1884,19.1419,19.1698,20447.0
2018-09-12 15:30:00,20.62,20.62,20.58,20.6,17691.0,19.1791,19.1791,19.1419,19.1605,17691.0
2018-09-12 15:35:00,20.59,20.61,20.58,20.61,13552.0,19.1512,19.1698,19.1419,19.1698,13552.0
2018-09-12 15:40:00,20.6,20.66,20.59,20.65,29859.0,19.1605,19.2163,19.1512,19.207,29859.0
2018-09-12 15:45:00,20.65,20.65,20.62,20.63,36374.0,19.207,19.207,19.1791,19.1884,36374.0
2018-09-12 15:50:00,20.63,20.69,20.62,20.67,146689.0,19.1884,19.2442,19.1791,19.2256,146689.0
2018-09-12 15:55:00,20.67,20.69,20.64,20.65,107600.0,19.2256,19.2442,19.1977,19.207,107600.0
2018-09-13 09:30:00,20.66,20.91,20.66,20.73,66905.0,19.2163,19.4488,19.2163,19.2814,66905.0
2018-09-13 09:35:00,20.7,20.78,20.57,20.74,15298.0,19.2535,19.3279,19.1326,19.2907,15298.0
2018-09-13 09:40:00,20.73,20.82,20.65,20.65,13747.0,19.2814,19.3651,19.207,19.207,13747.0
2018-09-13 09:45:00,20.67,20.68,20.5,20.64,30067.0,19.2256,19.2349,19.0675,19.1977,30067.0
2018-09-13 09:50:00,20.64,20.67,20.52,20.6,23433.0,19.1977,19.2256,19.0861,19.1605,23433.0
2018-09-13 09:55:00,20.62,20.66,20.58,20.63,14295.0,19.1791,19.2163,19.1419,19.1884,14295.0
2018-09-13 10:00:00,20.64,20.64,20.45,20.45,15091.0,19.1977,19.1977,19.0209,19.0209,15091.0
2018-09-13 10:05:00,20.42,20.48,20.42,20.42,9090.0,18.993,19.0489,18.993,18.993,9090.0
2018-09-13 10:10:00,20.41,20.41,20.33,20.36,16332.0,18.9837,18.9837,18.9093,18.9372,16332.0
2018-09-13 10:15:00,20.36,20.38,20.29,20.32,8120.0,18.9372,18.9558,18.8721,18.9,8120.0
2018-09-13 10:20:00,20.32,20.32,20.21,20.26,14480.0,18.9,18.9,18.7977,18.8442,14480.0
2018-09-13 10:25:00,20.27,20.27,20.19,20.21,14537.0,18.8535,18.8535,18.7791,18.7977,14537.0
2018-09-13 10:30:00,20.21,20.28,20.2,20.28,33953.0,18.7977,18.8628,18.7884,18.8628,33953.0
2018-09-13 10:35:00,20.28,20.28,20.21,20.25,7559.0,18.8628,18.8628,18.7977,18.8349,7559.0
2018-09-13 10:40:00,20.25,20.33,20.24,20.33,10517.0,18.8349,18.9093,18.8256,18.9093,10517.0
2018-09-13 10:45:00,20.34,20.38,20.34,20.38,12856.0,18.9186,18.9558,18.9186,18.9558,12856.0
2018-09-13 10:50:00,20.37,20.37,20.3,20.34,7008.0,18.9465,18.9465,18.8814,18.9186,7008.0
2018-09-13 10:55:00,20.35,20.42,20.33,20.42,13462.0,18.9279,18.993,18.9093,18.993,13462.0
2018-09-13 11:00:00,20.42,20.45,20.37,20.38,10433.0,18.993,19.0209,18.9465,18.9558,10433.0
2018-09-13 11:05:00,20.38,20.42,20.35,20.36,9160.0,18.9558,18.993,18.9279,18.9372,9160.0
2018-09-13 11:10:00,20.35,20.4,20.35,20.39,18824.0,18.9279,18.9744,18.9279,18.9651,18824.0
2018-09-13 11:15:00,20.39,20.39,20.29,20.3,14139.0,18.9651,18.9651,18.8721,18.8814,14139.0
2018-09-13 11:20:00,20.31,20.35,20.29,20.3,14529.0,18.8907,18.9279,18.8721,18.8814,14529.0
2018-09-13 11:25:00,20.31,20.38,20.31,20.32,12053.0,18.8907,18.9558,18.8907,18.9,12053.0
2018-09-13 11:30:00,20.32,20.35,20.31,20.32,6656.0,18.9,18.9279,18.8907,18.9,6656.0
2018-09-13 11:35:00,20.32,20.32,20.3,20.3,8700.0,18.9,18.9,18.8814,18.8814,8700.0
2018-09-13 11:40:00,20.3,20.3,20.26,20.27,6750.0,18.8814,18.8814,18.8442,18.8535,6750.0
2018-09-13 11:45:00,20.27,20.29,20.24,20.28,15151.0,18.8535,18.8721,18.8256,18.8628,15151.0
2018-09-13 11:50:00,20.27,20.31,20.26,20.29,19847.0,18.8535,18.8907,18.8442,18.8721,19847.0
2018-09-13 11:55:00,20.3,20.34,20.27,20.28,9499.0,18.8814,18.9186,18.8535,18.8628,9499.0
2018-09-13 12:00:00,20.29,20.29,20.21,20.21,12548.0,18.8721,18.8721,18.7977,18.7977,12548.0
2018-09-13 12:05:00,20.22,20.23,20.17,20.19,29050.0,18.807,18.8163,18.7605,18.7791,29050.0
2018-09-13 12:10:00,20.18,20.27,20.18,20.26,7480.0,18.7698,18.8535,18.7698,18.8442,7480.0
2018-09-13 12:15:00,20.25,20.26,20.22,20.25,5709.0,18.8349,18.8442,18.807,18.8349,5709.0
2018-09-13 12:20:00,20.27,20.29,20.24,20.24,5900.0,18.8535,18.8721,18.8256,18.8256,5900.0
2018-09-13 12:25:00,20.25,20.25,20.21,20.24,6250.0,18.8349,18.8349,18.7977,18.8256,6250.0
2018-09-13 12:30:00,20.23,20.26,20.23,20.25,8422.0,18.8163,18.8442,18.8163,18.8349,8422.0
2018-09-13 12:35:00,20.25,20.27,20.24,20.26,3100.0,18.8349,18.8535,18.8256,18.8442,3100.0
2018-09-13 12:40:00,20.27,20.31,20.27,20.27,12200.0,18.8535,18.8907,18.8535,18.8535,12200.0
2018-09-13 12:45:00,20.27,20.27,20.23,20.25,7101.0,18.8535,18.8535,18.8163,18.8349,7101.0
2018-09-13 12:50:00,20.25,20.25,20.23,20.23,5456.0,18.8349,18.8349,18.8163,18.8163,5456.0
2018-09-13 12:55:00,20.24,20.26,20.21,20.23,11879.0,18.8256,18.8442,18.7977,18.8163,11879.0
2018-09-13 13:00:00,20.24,20.27,20.22,20.22,13600.0,18.8256,18.8535,18.807,18.807,13600.0
2018-09-13 13:05:00,20.21,20.23,20.15,20.22,27321.0,18.7977,18.8163,18.7419,18.807,27321.0
2018-09-13 13:10:00,20.22,20.24,20.16,20.2,45510.0,18.807,18.8256,18.7512,18.7884,45510.0
2018-09-13 13:15:00,20.2,20.21,20.15,20.16,8560.0,18.7884,18.7977,18.7419,18.7512,8560.0
2018-09-13 13:20:00,20.16,20.19,20.15,20.16,6700.0,18.7512,18.7791,18.7419,18.7512,6700.0
2018-09-13 13:25:00,20.17,20.18,20.16,20.16,6651.0,18.7605,18.7698,18.7512,18.7512,6651.0
2018-09-13 13:30:00,20.17,20.18,20.13,20.13,13838.0,18.7605,18.7698,18.7233,18.7233,13838.0
2018-09-13 13:35:00,20.12,20.17,20.1,20.15,16721.0,18.714,18.7605,18.6954,18.7419,16721.0
2018-09-13 13:40:00,20.15,20.17,20.11,20.11,5242.0,18.7419,18.7605,18.7047,18.7047,5242.0
2018-09-13 13:45:00,20.11,20.12,20.09,20.09,15453.0,18.7047,18.714,18.6861,18.6861,15453.0
2018-09-13 13:50:00,20.09,20.11,20.08,20.08,5701.0,18.6861,18.7047,18.6768,18.6768,5701.0
2018-09-13 13:55:00,20.08,20.1,20.08,20.08,5341.0,18.6768,18.6954,18.6768,18.6768,5341.0
2018-09-13 14:00:00,20.08,20.13,20.07,20.13,9093.0,18.6768,18.7233,18.6675,18.7233,9093.0
2018-09-13 14:05:00,20.12,20.13,20.1,20.11,24320.0,18.714,18.7233,18.6954,18.7047,24320.0
2018-09-13 14:10:00,20.11,20.11,20.07,20.07,7342.0,18.7047,18.7047,18.6675,18.6675,7342.0
2018-09-13 14:15:00,20.07,20.1,20.07,20.08,10284.0,18.6675,18.6954,18.6675,18.6768,10284.0
2018-09-13 14:20:00,20.08,20.09,20.06,20.07,5143.0,18.6768,18.6861,18.6582,18.6675,5143.0
2018-09-13 14:25:00,20.07,20.14,20.06,20.13,14461.0,18.6675,18.7326,18.6582,18.7233,14461.0
2018-09-13 14:30:00,20.13,20.14,20.12,20.12,4151.0,18.7233,18.7326,18.714,18.714,4151.0
2018-09-13 14:35:00,20.13,20.13,20.1,20.1,7357.0,18.7233,18.7233,18.6954,18.6954,7357.0
2018-09-13 14:40:00,20.11,20.13,20.09,20.11,7566.0,18.7047,18.7233,18.6861,18.7047,7566.0
2018-09-13 14:45:00,20.12,20.12,20.08,20.08,8514.0,18.714,18.714,18.6768,18.6768,8514.0
2018-09-13 14:50:00,20.08,20.12,20.08,20.12,9374.0,18.6768,18.714,18.6768,18.714,9374.0
2018-09-13 14:55:00,20.12,20.19,20.12,20.16,41885.0,18.714,18.7791,18.714,18.7512,41885.0
2018-09-13 15:00:00,20.15,20.2,20.15,20.16,14803.0,18.7419,18.7884,18.7419,18.7512,14803.0
2018-09-13 15:05:00,20.15,20.18,20.14,20.16,13200.0,18.7419,18.7698,18.7326,18.7512,13200.0
2018-09-13 15:10:00,20.15,20.16,20.13,20.15,10653.0,18.7419,18.7512,18.7233,18.7419,10653.0
2018-09-13 15:15:00,20.15,20.19,20.13,20.18,17434.0,18.7419,18.7791,18.7233,18.7698,17434.0
2018-09-13 15:20:00,20.17,20.23,20.17,20.2,17863.0,18.7605,18.8163,18.7605,18.7884,17863.0
2018-09-13 15:25:00,20.2,20.24,20.2,20.21,27111.0,18.7884,18.8256,18.7884,18.7977,27111.0
2018-09-13 15:30:00,20.21,20.24,20.21,20.23,23468.0,18.7977,18.8256,18.7977,18.8163,23468.0
2018-09-13 15:35:00,20.23,20.28,20.21,20.28,46475.0,18.8163,18.8628,18.7977,18.8628,46475.0
2018-09-13 15:40:00,20.29,20.39,20.28,20.31,60523.0,18.8721,18.9651,18.8628,18.8907,60523.0
2018-09-13 15:45:00,20.31,20.36,20.29,20.33,58108.0,18.8907,18.9372,18.8721,18.9093,58108.0
2018-09-13 15:50:00,20.34,20.37,20.33,20.36,47038.0,18.9186,18.9465,18.9093,18.9372,47038.0
2018-09-13 15:55:00,20.36,20.37,20.33,20.36,175025.0,18.9372,18.9465,18.9093,18.9372,175025.0
2018-09-14 09:30:00,20.36,20.38,19.96,20.06,46466.0,18.9372,18.9558,18.5652,18.6582,46466.0
2018-09-14 09:35:00,20.09,20.18,20.0,20.02,24586.0,18.6861,18.7698,18.6024,18.621,24586.0
2018-09-14 09:40:00,20.04,20.1,19.83,19.9,54444.0,18.6396,18.6954,18.4443,18.5094,54444.0
2018-09-14 09:45:00,19.9,19.97,19.77,19.82,45412.0,18.5094,18.5745,18.3885,18.435,45412.0
2018-09-14 09:50:00,19.82,20.05,19.81,20.04,40754.0,18.435,18.6489,18.4257,18.6396,40754.0
2018-09-14 09:55:00,20.03,20.05,19.93,19.95,18442.0,18.6303,18.6489,18.5373,18.5559,18442.0
2018-09-14 10:00:00,19.95,20.01,19.93,19.95,13985.0,18.5559,18.6117,18.5373,18.5559,13985.0
2018-09-14 10:05:00,19.94,19.96,19.85,19.85,17443.0,18.5466,18.5652,18.4629,18.4629,17443.0
2018-09-14 10:10:00,19.84,19.9,19.83,19.89,12381.0,18.4536,18.5094,18.4443,18.5001,12381.0
2018-09-14 10:15:00,19.9,20.03,19.9,20.0,19799.0,18.5094,18.6303,18.5094,18.6024,19799.0
2018-09-14 10:20:00,20.01,20.07,19.99,20.0,18188.0,18.6117,18.6675,18.5931,18.6024,18188.0
2018-09-14 10:25:00,19.98,19.98,19.93,19.96,16865.0,18.5838,18.5838,18.5373,18.5652,16865.0
2018-09-14 10:30:00,19.97,20.02,19.96,19.98,14628.0,18.5745,18.621,18.5652,18.5838,14628.0
2018-09-14 10:35:00,19.98,20.02,19.95,19.98,8822.0,18.5838,18.621,18.5559,18.5838,8822.0
2018-09-14 10:40:00,19.97,20.01,19.95,19.98,9910.0,18.5745,18.6117,18.5559,18.5838,9910.0
2018-09-14 10:45:00,19.96,19.97,19.92,19.96,14500.0,18.5652,18.5745,18.528,18.5652,14500.0
2018-09-14 10:50:00,19.96,19.96,19.89,19.94,12831.0,18.5652,18.5652,18.5001,18.5466,12831.0
2018-09-14 10:55:00,19.94,19.99,19.93,19.97,14695.0,18.5466,18.5931,18.5373,18.5745,14695.0
2018-09-14 11:00:00,19.98,20.14,19.95,20.12,21381.0,18.5838,18.7326,18.5559,18.714,21381.0
2018-09-14 11:05:00,20.12,20.19,20.08,20.18,17399.0,18.714,18.7791,18.6768,18.7698,17399.0
2018-09-14 11:10:00,20.18,20.23,20.17,20.2,16496.0,18.7698,18.8163,18.7605,18.7884,16496.0
2018-09-14 11:15:00,20.21,20.24,20.15,20.15,10313.0,18.7977,18.8256,18.7419,18.7419,10313.0
2018-09-14 11:20:00,20.15,20.16,20.1,20.12,10595.0,18.7419,18.7512,18.6954,18.714,10595.0
2018-09-14 11:25:00,20.12,20.15,20.11,20.14,8591.0,18.714,18.7419,18.7047,18.7326,8591.0
2018-09-14 11:30:00,20.15,20.19,20.14,20.15,11592.0,18.7419,18.7791,18.7326,18.7419,11592.0
2018-09-14 11:35:00,20.15,20.17,20.14,20.16,7600.0,18.7419,18.7605,18.7326,18.7512,7600.0
2018-09-14 11:40:00,20.16,20.16,20.11,20.11,6721.0,18.7512,18.7512,18.7047,18.7047,6721.0
2018-09-14 11:45:00,20.11,20.15,20.1,20.13,13720.0,18.7047,18.7419,18.6954,18.7233,13720.0
2018-09-14 11:50:00,20.12,20.15,20.08,20.1,10490.0,18.714,18.7419,18.6768,18.6954,10490.0
2018-09-14 11:55:00,20.1,20.14,20.09,20.14,9518.0,18.6954,18.7326,18.6861,18.7326,9518.0
2018-09-14 12:00:00,20.13,20.13,20.03,20.06,9947.0,18.7233,18.7233,18.6303,18.6582,9947.0
2018-09-14 12:05:00,20.05,20.06,19.99,20.02,9686.0,18.6489,18.6582,18.5931,18.621,9686.0
2018-09-14 12:10:00,20.01,20.02,20.0,20.01,6550.0,18.6117,18.621,18.6024,18.6117,6550.0
2018-09-14 12:15:00,20.01,20.02,19.95,19.95,14392.0,18.6117,18.621,18.5559,18.5559,14392.0
2018-09-14 12:20:00,19.96,19.96,19.9,19.91,7000.0,18.5652,18.5652,18.5094,18.5187,7000.0
2018-09-14 12:25:00,19.91,19.94,19.88,19.94,10855.0,18.5187,18.5466,18.4908,18.5466,10855.0
2018-09-14 12:30:00,19.94,19.98,19.93,19.93,11260.0,18.5466,18.5838,18.5373,18.5373,11260.0
2018-09-14 12:35:00,19.95,19.96,19.93,19.96,6420.0,18.5559,18.5652,18.5373,18.5652,6420.0
2018-09-14 12:40:00,19.95,19.96,19.84,19.87,27119.0,18.5559,18.5652,18.4536,18.4815,27119.0
2018-09-14 12:45:00,19.88,19.94,19.87,19.94,10210.0,18.4908,18.5466,18.4815,18.5466,10210.0
2018-09-14 12:50:00,19.93,19.93,19.89,19.89,7070.0,18.5373,18.5373,18.5001,18.5001,7070.0
2018-09-14 12:55:00,19.9,19.92,19.85,19.85,5258.0,18.5094,18.528,18.4629,18.4629,5258.0
2018-09-14 13:00:00,19.84,19.86,19.84,19.86,5823.0,18.4536,18.4722,18.4536,18.4722,5823.0
2018-09-14 13:05:00,19.86,19.86,19.8,19.81,27864.0,18.4722,18.4722,18.4164,18.4257,27864.0
2018-09-14 13:10:00,19.81,19.89,19.79,19.89,20703.0,18.4257,18.5001,18.4071,18.5001,20703.0
2018-09-14 13:15:00,19.89,19.89,19.86,19.88,7744.0,18.5001,18.5001,18.4722,18.4908,7744.0
2018-09-14 13:20:00,19.88,19.89,19.87,19.88,6400.0,18.4908,18.5001,18.4815,18.4908,6400.0
2018-09-14 13:25:00,19.88,19.9,19.85,19.88,9042.0,18.4908,18.5094,18.4629,18.4908,9042.0
2018-09-14 13:30:00,19.89,19.91,19.88,19.89,6796.0,18.5001,18.5187,18.4908,18.5001,6796.0
2018-09-14 13:35:00,19.89,19.93,19.88,19.9,8610.0,18.5001,18.5373,18.4908,18.5094,8610.0
2018-09-14 13:40:00,19.91,19.93,19.89,19.89,6710.0,18.5187,18.5373,18.5001,18.5001,6710.0
2018-09-14 13:45:00,19.89,19.9,19.85,19.86,5610.0,18.5001,18.5094,18.4629,18.4722,5610.0
2018-09-14 13:50:00,19.87,19.9,19.87,19.89,6207.0,18.4815,18.5094,18.4815,18.5001,6207.0
2018-09-14 13:55:00,19.9,19.96,19.89,19.96,7150.0,18.5094,18.5652,18.5001,18.5652,7150.0
2018-09-14 14:00:00,19.96,19.96,19.89,19.89,9720.0,18.5652,18.5652,18.5001,18.5001,9720.0
2018-09-14 14:05:00,19.89,19.92,19.87,19.92,8241.0,18.5001,18.528,18.4815,18.528,8241.0
2018-09-14 14:10:00,19.92,19.94,19.91,19.94,7057.0,18.528,18.5466,18.5187,18.5466,7057.0
2018-09-14 14:15:00,19.94,19.97,19.91,19.91,14000.0,18.5466,18.5745,18.5187,18.5187,14000.0
2018-09-14 14:20:00,19.92,19.92,19.88,19.88,34582.0,18.528,18.528,18.4908,18.4908,34582.0
2018-09-14 14:25:00,19.88,19.89,19.84,19.85,10428.0,18.4908,18.5001,18.4536,18.4629,10428.0
2018-09-14 14:30:00,19.86,19.91,19.86,19.89,12879.0,18.4722,18.5187,18.4722,18.5001,12879.0
2018-09-14 14:35:00,19.89,19.93,19.89,19.91,14075.0,18.5001,18.5373,18.5001,18.5187,14075.0
2018-09-14 14:40:00,19.9,19.92,19.88,19.91,16220.0,18.5094,18.528,18.4908,18.5187,16220.0
2018-09-14 14:45:00,19.91,19.97,19.91,19.97,13585.0,18.5187,18.5745,18.5187,18.5745,13585.0
2018-09-14 14:50:00,19.97,20.01,19.96,20.01,27707.0,18.5745,18.6117,18.5652,18.6117,27707.0
2018-09-14 14:55:00,20.01,20.06,20.0,20.06,29849.0,18.6117,18.6582,18.6024,18.6582,29849.0
2018-09-14 15:00:00,20.07,20.1,20.06,20.08,18500.0,18.6675,18.6954,18.6582,18.6768,18500.0
2018-09-14 15:05:00,20.08,20.08,20.05,20.05,18700.0,18.6768,18.6768,18.6489,18.6489,18700.0
2018-09-14 15:10:00,20.05,20.08,20.04,20.05,27147.0,18.6489,18.6768,18.6396,18.6489,27147.0
2018-09-14 15:15:00,20.05,20.08,20.05,20.08,22065.0,18.6489,18.6768,18.6489,18.6768,22065.0
2018-09-14 15:20:00,20.08,20.15,20.07,20.14,40456.0,18.6768,18.7419,18.6675,18.7326,40456.0
2018-09-14 15:25:00,20.14,20.15,20.1,20.12,28395.0,18.7326,18.7419,18.6954,18.714,28395.0
2018-09-14 15:30:00,20.12,20.19,20.11,20.19,28688.0,18.714,18.7791,18.7047,18.7791,28688.0
2018-09-14 15:35:00,20.19,20.25,20.18,20.21,70560.0,18.7791,18.8349,18.7698,18.7977,70560.0
2018-09-14 15:40:00,20.21,20.21,20.11,20.11,43522.0,18.7977,18.7977,18.7047,18.7047,43522.0
2018-09-14 15:45:00,20.1,20.15,20.09,20.15,54774.0,18.6954,18.7419,18.6861,18.7419,54774.0
2018-09-14 15:50:00,20.14,20.16,20.11,20.12,88805.0,18.7326,18.7512,18.7047,18.714,88805.0
2018-09-14 15:55:00,20.12,20.17,20.11,20.17,171360.0,18.714,18.7605,18.7047,18.7605,171360.0
2018-09-17 09:30:00,20.17,20.17,19.94,19.94,19124.0,18.7605,18.7605,18.5466,18.5466,19124.0
2018-09-17 09:35:00,19.94,20.02,19.87,19.97,14360.0,18.5466,18.621,18.4815,18.5745,14360.0
2018-09-17 09:40:00,19.99,20.01,19.9,19.96,11871.0,18.5931,18.6117,18.5094,18.5652,11871.0
2018-09-17 09:45:00,19.96,20.0,19.94,19.95,13600.0,18.5652,18.6024,18.5466,18.5559,13600.0
2018-09-17 09:50:00,19.95,20.0,19.92,19.95,18157.0,18.5559,18.6024,18.528,18.5559,18157.0
2018-09-17 09:55:00,19.95,19.98,19.91,19.97,12900.0,18.5559,18.5838,18.5187,18.5745,12900.0
2018-09-17 10:00:00,19.96,20.0,19.88,19.98,27992.0,18.5652,18.6024,18.4908,18.5838,27992.0
2018-09-17 10:05:00,19.97,19.97,19.87,19.93,27275.0,18.5745,18.5745,18.4815,18.5373,27275.0
2018-09-17 10:10:00,19.93,19.97,19.86,19.88,33690.0,18.5373,18.5745,18.4722,18.4908,33690.0
2018-09-17 10:15:00,19.89,19.9,19.82,19.89,29932.0,18.5001,18.5094,18.435,18.5001,29932.0
2018-09-17 10:20:00,19.88,19.89,19.83,19.84,9700.0,18.4908,18.5001,18.4443,18.4536,9700.0
2018-09-17 10:25:00,19.84,19.89,19.75,19.77,19000.0,18.4536,18.5001,18.3699,18.3885,19000.0
2018-09-17 10:30:00,19.76,19.76,19.57,19.6,56609.0,18.3792,18.3792,18.2024,18.2303,56609.0
2018-09-17 10:35:00,19.62,19.63,19.36,19.39,120029.0,18.249,18.2583,18.0071,18.035,120029.0
2018-09-17 10:40:00,19.39,19.47,19.36,19.44,82079.0,18.035,18.1094,18.0071,18.0815,82079.0
2018-09-17 10:45:00,19.43,19.43,19.25,19.32,79462.0,18.0722,18.0722,17.9048,17.9699,79462.0
2018-09-17 10:50:00,19.34,19.46,19.33,19.46,39703.0,17.9885,18.1001,17.9792,18.1001,39703.0
2018-09-17 10:55:00,19.45,19.56,19.41,19.51,43359.0,18.0908,18.1931,18.0536,18.1466,43359.0
2018-09-17 11:00:00,19.5,19.6,19.5,19.58,41734.0,18.1373,18.2303,18.1373,18.2117,41734.0
2018-09-17 11:05:00,19.59,19.7,19.56,19.67,30445.0,18.221,18.3234,18.1931,18.2955,30445.0
2018-09-17 11:10:00,19.68,19.68,19.58,19.61,38782.0,18.3048,18.3048,18.2117,18.2396,38782.0
2018-09-17 11:15:00,19.62,19.66,19.59,19.61,39664.0,18.249,18.2862,18.221,18.2396,39664.0
2018-09-17 11:20:00,19.61,19.61,19.54,19.61,19883.0,18.2396,18.2396,18.1745,18.2396,19883.0
2018-09-17 11:25:00,19.61,19.65,19.6,19.65,18444.0,18.2396,18.2769,18.2303,18.2769,18444.0
2018-09-17 11:30:00,19.65,19.65,19.56,19.59,20674.0,18.2769,18.2769,18.1931,18.221,20674.0
2018-09-17 11:35:00,19.59,19.63,19.58,19.59,25244.0,18.221,18.2583,18.2117,18.221,25244.0
2018-09-17 11:40:00,19.59,19.68,19.58,19.67,49419.0,18.221,18.3048,18.2117,18.2955,49419.0
2018-09-17 11:45:00,19.67,19.7,19.6,19.62,22757.0,18.2955,18.3234,18.2303,18.249,22757.0
2018-09-17 11:50:00,19.62,19.66,19.61,19.62,20118.0,18.249,18.2862,18.2396,18.249,20118.0
2018-09-17 11:55:00,19.62,19.65,19.62,19.65,8140.0,18.249,18.2769,18.249,18.2769,8140.0
2018-09-17 12:00:00,19.65,19.7,19.65,19.65,19917.0,18.2769,18.3234,18.2769,18.2769,19917.0
2018-09-17 12:05:00,19.65,19.66,19.62,19.62,21117.0,18.2769,18.2862,18.249,18.249,21117.0
2018-09-17 12:10:00,19.63,19.65,19.59,19.63,23611.0,18.2583,18.2769,18.221,18.2583,23611.0
2018-09-17 12:15:00,19.63,19.64,19.61,19.64,12526.0,18.2583,18.2676,18.2396,18.2676,12526.0
2018-09-17 12:20:00,19.64,19.67,19.61,19.65,17743.0,18.2676,18.2955,18.2396,18.2769,17743.0
2018-09-17 12:25:00,19.64,19.65,19.57,19.57,12665.0,18.2676,18.2769,18.2024,18.2024,12665.0
2018-09-17 12:30:00,19.57,19.57,19.53,19.57,15300.0,18.2024,18.2024,18.1652,18.2024,15300.0
2018-09-17 12:35:00,19.57,19.62,19.57,19.58,19789.0,18.2024,18.249,18.2024,18.2117,19789.0
2018-09-17 12:40:00,19.58,19.6,19.56,19.58,11102.0,18.2117,18.2303,18.1931,18.2117,11102.0
2018-09-17 12:45:00,19.57,19.64,19.57,19.63,20029.0,18.2024,18.2676,18.2024,18.2583,20029.0
2018-09-17 12:50:00,19.64,19.64,19.58,19.58,12984.0,18.2676,18.2676,18.2117,18.2117,12984.0
2018-09-17 12:55:00,19.57,19.6,19.57,19.58,8800.0,18.2024,18.2303,18.2024,18.2117,8800.0
2018-09-17 13:00:00,19.58,19.6,19.53,19.53,9500.0,18.2117,18.2303,18.1652,18.1652,9500.0
2018-09-17 13:05:00,19.52,19.53,19.49,19.5,17422.0,18.1559,18.1652,18.128,18.1373,17422.0
2018-09-17 13:10:00,19.5,19.5,19.48,19.5,16600.0,18.1373,18.1373,18.1187,18.1373,16600.0
2018-09-17 13:15:00,19.51,19.56,19.51,19.55,9312.0,18.1466,18.1931,18.1466,18.1838,9312.0
2018-09-17 13:20:00,19.55,19.57,19.5,19.5,13103.0,18.1838,18.2024,18.1373,18.1373,13103.0
2018-09-17 13:25:00,19.51,19.56,19.49,19.5,12946.0,18.1466,18.1931,18.128,18.1373,12946.0
2018-09-17 13:30:00,19.49,19.49,19.44,19.47,18641.0,18.128,18.128,18.0815,18.1094,18641.0
2018-09-17 13:35:00,19.46,19.46,19.43,19.45,15358.0,18.1001,18.1001,18.0722,18.0908,15358.0
2018-09-17 13:40:00,19.45,19.49,19.45,19.48,12898.0,18.0908,18.128,18.0908,18.1187,12898.0
2018-09-17 13:45:00,19.48,19.51,19.47,19.51,10751.0,18.1187,18.1466,18.1094,18.1466,10751.0
2018-09-17 13:50:00,19.51,19.53,19.49,19.52,14301.0,18.1466,18.1652,18.128,18.1559,14301.0
2018-09-17 13:55:00,19.53,19.54,19.49,19.5,11798.0,18.1652,18.1745,18.128,18.1373,11798.0
2018-09-17 14:00:00,19.51,19.51,19.48,19.48,13270.0,18.1466,18.1466,18.1187,18.1187,13270.0
2018-09-17 14:05:00,19.48,19.57,19.48,19.56,19630.0,18.1187,18.2024,18.1187,18.1931,19630.0
2018-09-17 14:10:00,19.56,19.61,19.56,19.59,19260.0,18.1931,18.2396,18.1931,18.221,19260.0
2018-09-17 14:15:00,19.58,19.61,19.57,19.59,17389.0,18.2117,18.2396,18.2024,18.221,17389.0
2018-09-17 14:20:00,19.59,19.63,19.59,19.6,20114.0,18.221,18.2583,18.221,18.2303,20114.0
2018-09-17 14:25:00,19.6,19.62,19.59,19.6,16519.0,18.2303,18.249,18.221,18.2303,16519.0
2018-09-17 14:30:00,19.6,19.66,19.59,19.65,16309.0,18.2303,18.2862,18.221,18.2769,16309.0
2018-09-17 14:35:00,19.66,19.68,19.62,19.63,26001.0,18.2862,18.3048,18.249,18.2583,26001.0
2018-09-17 14:40:00,19.63,19.67,19.63,19.65,8830.0,18.2583,18.2955,18.2583,18.2769,8830.0
2018-09-17 14:45:00,19.65,19.65,19.59,19.61,20509.0,18.2769,18.2769,18.221,18.2396,20509.0
2018-09-17 14:50:00,19.6,19.63,19.55,19.58,21731.0,18.2303,18.2583,18.1838,18.2117,21731.0
2018-09-17 14:55:00,19.58,19.61,19.56,19.57,22292.0,18.2117,18.2396,18.1931,18.2024,22292.0
2018-09-17 15:00:00,19.57,19.65,19.57,19.64,15102.0,18.2024,18.2769,18.2024,18.2676,15102.0
2018-09-17 15:05:00,19.63,19.64,19.6,19.61,17046.0,18.2583,18.2676,18.2303,18.2396,17046.0
2018-09-17 15:10:00,19.61,19.62,19.59,19.6,33737.0,18.2396,18.249,18.221,18.2303,33737.0
2018-09-17 15:15:00,19.6,19.6,19.56,19.57,25093.0,18.2303,18.2303,18.1931,18.2024,25093.0
2018-09-17 15:20:00,19.57,19.57,19.55,19.57,15006.0,18.2024,18.2024,18.1838,18.2024,15006.0
2018-09-17 15:25:00,19.57,19.6,19.56,19.57,40094.0,18.2024,18.2303,18.1931,18.2024,40094.0
2018-09-17 15:30:00,19.57,19.6,19.56,19.57,22885.0,18.2024,18.2303,18.1931,18.2024,22885.0
2018-09-17 15:35:00,19.57,19.6,19.57,19.6,36320.0,18.2024,18.2303,18.2024,18.2303,36320.0
2018-09-17 15:40:00,19.59,19.61,19.59,19.6,56199.0,18.221,18.2396,18.221,18.2303,56199.0
2018-09-17 15:45:00,19.6,19.6,19.53,19.53,61249.0,18.2303,18.2303,18.1652,18.1652,61249.0
2018-09-17 15:50:00,19.53,19.58,19.53,19.57,58276.0,18.1652,18.2117,18.1652,18.2024,58276.0
2018-09-17 15:55:00,19.58,19.58,19.55,19.58,245911.0,18.2117,18.2117,18.1838,18.2117,245911.0
2018-09-18 09:30:00,19.54,19.63,19.35,19.63,27598.0,18.1745,18.2583,17.9978,18.2583,27598.0
2018-09-18 09:35:00,19.63,19.79,19.62,19.62,30292.0,18.2583,18.4071,18.249,18.249,30292.0
2018-09-18 09:40:00,19.66,19.66,19.51,19.57,30492.0,18.2862,18.2862,18.1466,18.2024,30492.0
2018-09-18 09:45:00,19.58,19.67,19.43,19.43,30412.0,18.2117,18.2955,18.0722,18.0722,30412.0
2018-09-18 09:50:00,19.43,19.49,19.41,19.45,17134.0,18.0722,18.128,18.0536,18.0908,17134.0
2018-09-18 09:55:00,19.44,19.47,19.41,19.47,21850.0,18.0815,18.1094,18.0536,18.1094,21850.0
2018-09-18 10:00:00,19.46,19.46,19.37,19.44,28291.0,18.1001,18.1001,18.0164,18.0815,28291.0
2018-09-18 10:05:00,19.45,19.47,19.42,19.44,12293.0,18.0908,18.1094,18.0629,18.0815,12293.0
2018-09-18 10:10:00,19.45,19.52,19.42,19.49,38433.0,18.0908,18.1559,18.0629,18.128,38433.0
2018-09-18 10:15:00,19.5,19.53,19.48,19.51,11123.0,18.1373,18.1652,18.1187,18.1466,11123.0
2018-09-18 10:20:00,19.5,19.54,19.48,19.52,18648.0,18.1373,18.1745,18.1187,18.1559,18648.0
2018-09-18 10:25:00,19.51,19.52,19.37,19.41,26446.0,18.1466,18.1559,18.0164,18.0536,26446.0
2018-09-18 10:30:00,19.41,19.41,19.29,19.3,21891.0,18.0536,18.0536,17.942,17.9513,21891.0
2018-09-18 10:35:00,19.3,19.43,19.3,19.42,35633.0,17.9513,18.0722,17.9513,18.0629,35633.0
2018-09-18 10:40:00,19.41,19.41,19.33,19.34,12852.0,18.0536,18.0536,17.9792,17.9885,12852.0
2018-09-18 10:45:00,19.33,19.42,19.32,19.35,24166.0,17.9792,18.0629,17.9699,17.9978,24166.0
2018-09-18 10:50:00,19.35,19.44,19.35,19.39,33160.0,17.9978,18.0815,17.9978,18.035,33160.0
2018-09-18 10:55:00,19.36,19.39,19.3,19.33,22376.0,18.0071,18.035,17.9513,17.9792,22376.0
2018-09-18 11:00:00,19.34,19.35,19.26,19.32,25221.0,17.9885,17.9978,17.9141,17.9699,25221.0
2018-09-18 11:05:00,19.32,19.38,19.31,19.33,20220.0,17.9699,18.0257,17.9606,17.9792,20220.0
2018-09-18 11:10:00,19.33,19.34,19.22,19.24,31254.0,17.9792,17.9885,17.8769,17.8955,31254.0
2018-09-18 11:15:00,19.26,19.28,19.21,19.28,20057.0,17.9141,17.9327,17.8676,17.9327,20057.0
2018-09-18 11:20:00,19.28,19.32,19.27,19.3,15645.0,17.9327,17.9699,17.9234,17.9513,15645.0
2018-09-18 11:25:00,19.3,19.31,19.25,19.29,23709.0,17.9513,17.9606,17.9048,17.942,23709.0
2018-09-18 11:30:00,19.29,19.34,19.29,19.31,13211.0,17.942,17.9885,17.942,17.9606,13211.0
2018-09-18 11:35:00,19.32,19.33,19.27,19.29,27447.0,17.9699,17.9792,17.9234,17.942,27447.0
2018-09-18 11:40:00,19.29,19.31,19.27,19.3,10274.0,17.942,17.9606,17.9234,17.9513,10274.0
2018-09-18 11:45:00,19.31,19.31,19.24,19.27,25690.0,17.9606,17.9606,17.8955,17.9234,25690.0
2018-09-18 11:50:00,19.28,19.32,19.28,19.31,9071.0,17.9327,17.9699,17.9327,17.9606,9071.0
2018-09-18 11:55:00,19.31,19.37,19.3,19.34,10151.0,17.9606,18.0164,17.9513,17.9885,10151.0
2018-09-18 12:00:00,19.35,19.39,19.34,19.37,43703.0,17.9978,18.035,17.9885,18.0164,43703.0
2018-09-18 12:05:00,19.37,19.37,19.32,19.32,10552.0,18.0164,18.0164,17.9699,17.9699,10552.0
2018-09-18 12:10:00,19.33,19.36,19.31,19.36,7790.0,17.9792,18.0071,17.9606,18.0071,7790.0
2018-09-18 12:15:00,19.36,19.39,19.34,19.39,15084.0,18.0071,18.035,17.9885,18.035,15084.0
2018-09-18 12:20:00,19.39,19.39,19.31,19.31,12811.0,18.035,18.035,17.9606,17.9606,12811.0
2018-09-18 12:25:00,19.3,19.3,19.26,19.26,13736.0,17.9513,17.9513,17.9141,17.9141,13736.0
2018-09-18 12:30:00,19.26,19.27,19.24,19.25,7965.0,17.9141,17.9234,17.8955,17.9048,7965.0
2018-09-18 12:35:00,19.25,19.29,19.24,19.27,13108.0,17.9048,17.942,17.8955,17.9234,13108.0
2018-09-18 12:40:00,19.25,19.26,19.19,19.21,25653.0,17.9048,17.9141,17.849,17.8676,25653.0
2018-09-18 12:45:00,19.22,19.24,19.19,19.19,22312.0,17.8769,17.8955,17.849,17.849,22312.0
2018-09-18 12:50:00,19.19,19.21,19.18,19.19,8425.0,17.849,17.8676,17.8397,17.849,8425.0
2018-09-18 12:55:00,19.19,19.21,19.18,19.21,18991.0,17.849,17.8676,17.8397,17.8676,18991.0
2018-09-18 13:00:00,19.21,19.3,19.21,19.29,11237.0,17.8676,17.9513,17.8676,17.942,11237.0
2018-09-18 13:05:00,19.29,19.32,19.27,19.3,16877.0,17.942,17.9699,17.9234,17.9513,16877.0
2018-09-18 13:10:00,19.28,19.31,19.25,19.29,11544.0,17.9327,17.9606,17.9048,17.942,11544.0
2018-09-18 13:15:00,19.3,19.36,19.29,19.36,8865.0,17.9513,18.0071,17.942,18.0071,8865.0
2018-09-18 13:20:00,19.35,19.36,19.33,19.34,12123.0,17.9978,18.0071,17.9792,17.9885,12123.0
2018-09-18 13:25:00,19.34,19.35,19.28,19.33,18945.0,17.9885,17.9978,17.9327,17.9792,18945.0
2018-09-18 13:30:00,19.32,19.34,19.3,19.3,3900.0,17.9699,17.9885,17.9513,17.9513,3900.0
2018-09-18 13:35:00,19.3,19.32,19.29,19.29,7570.0,17.9513,17.9699,17.942,17.942,7570.0
2018-09-18 13:40:00,19.29,19.29,19.25,19.27,8686.0,17.942,17.942,17.9048,17.9234,8686.0
2018-09-18 13:45:00,19.27,19.27,19.24,19.25,12550.0,17.9234,17.9234,17.8955,17.9048,12550.0
2018-09-18 13:50:00,19.25,19.26,19.23,19.23,9932.0,17.9048,17.9141,17.8862,17.8862,9932.0
2018-09-18 13:55:00,19.24,19.26,19.21,19.21,10448.0,17.8955,17.9141,17.8676,17.8676,10448.0
2018-09-18 14:00:00,19.21,19.23,19.19,19.19,20251.0,17.8676,17.8862,17.849,17.849,20251.0
2018-09-18 14:05:00,19.19,19.24,19.18,19.23,24093.0,17.849,17.8955,17.8397,17.8862,24093.0
2018-09-18 14:10:00,19.24,19.26,19.22,19.23,24821.0,17.8955,17.9141,17.8769,17.8862,24821.0
2018-09-18 14:15:00,19.23,19.27,19.22,19.27,16591.0,17.8862,17.9234,17.8769,17.9234,16591.0
2018-09-18 14:20:00,19.27,19.27,19.22,19.25,7313.0,17.9234,17.9234,17.8769,17.9048,7313.0
2018-09-18 14:25:00,19.25,19.25,19.21,19.21,13914.0,17.9048,17.9048,17.8676,17.8676,13914.0
2018-09-18 14:30:00,19.21,19.23,19.2,19.23,12310.0,17.8676,17.8862,17.8583,17.8862,12310.0
2018-09-18 14:35:00,19.23,19.24,19.19,19.19,11865.0,17.8862,17.8955,17.849,17.849,11865.0
2018-09-18 14:40:00,19.19,19.19,19.15,19.16,19821.0,17.849,17.849,17.8118,17.8211,19821.0
2018-09-18 14:45:00,19.16,19.18,19.14,19.16,6680.0,17.8211,17.8397,17.8025,17.8211,6680.0
2018-09-18 14:50:00,19.16,19.18,19.15,19.16,8900.0,17.8211,17.8397,17.8118,17.8211,8900.0
2018-09-18 14:55:00,19.16,19.16,19.12,19.13,21881.0,17.8211,17.8211,17.7839,17.7932,21881.0
2018-09-18 15:00:00,19.12,19.17,19.12,19.16,19123.0,17.7839,17.8304,17.7839,17.8211,19123.0
2018-09-18 15:05:00,19.16,19.16,19.13,19.14,10648.0,17.8211,17.8211,17.7932,17.8025,10648.0
2018-09-18 15:10:00,19.14,19.18,19.14,19.17,15460.0,17.8025,17.8397,17.8025,17.8304,15460.0
2018-09-18 15:15:00,19.17,19.17,19.13,19.16,20476.0,17.8304,17.8304,17.7932,17.8211,20476.0
2018-09-18 15:20:00,19.17,19.2,19.16,19.18,11913.0,17.8304,17.8583,17.8211,17.8397,11913.0
2018-09-18 15:25:00,19.19,19.19,19.15,19.18,18089.0,17.849,17.849,17.8118,17.8397,18089.0
2018-09-18 15:30:00,19.18,19.18,19.14,19.16,46327.0,17.8397,17.8397,17.8025,17.8211,46327.0
2018-09-18 15:35:00,19.16,19.17,19.13,19.16,27844.0,17.8211,17.8304,17.7932,17.8211,27844.0
2018-09-18 15:40:00,19.16,19.17,19.1,19.16,48178.0,17.8211,17.8304,17.7653,17.8211,48178.0
2018-09-18 15:45:00,19.16,19.18,19.14,19.18,48818.0,17.8211,17.8397,17.8025,17.8397,48818.0
2018-09-18 15:50:00,19.17,19.18,19.15,19.17,63672.0,17.8304,17.8397,17.8118,17.8304,63672.0
2018-09-18 15:55:00,19.17,19.21,19.15,19.21,310121.0,17.8304,17.8676,17.8118,17.8676,310121.0
2018-09-19 09:30:00,19.26,19.53,19.25,19.45,76568.0,17.9141,18.1652,17.9048,18.0908,76568.0
2018-09-19 09:35:00,19.45,19.67,19.43,19.57,41325.0,18.0908,18.2955,18.0722,18.2024,41325.0
2018-09-19 09:40:00,19.56,19.79,19.54,19.77,29486.0,18.1931,18.4071,18.1745,18.3885,29486.0
2018-09-19 09:45:00,19.74,19.75,19.62,19.64,14755.0,18.3606,18.3699,18.249,18.2676,14755.0
2018-09-19 09:50:00,19.65,19.68,19.62,19.66,18976.0,18.2769,18.3048,18.249,18.2862,18976.0
2018-09-19 09:55:00,19.66,19.79,19.66,19.73,22797.0,18.2862,18.4071,18.2862,18.3513,22797.0
2018-09-19 10:00:00,19.72,19.84,19.7,19.83,23462.0,18.342,18.4536,18.3234,18.4443,23462.0
2018-09-19 10:05:00,19.83,19.91,19.74,19.76,47572.0,18.4443,18.5187,18.3606,18.3792,47572.0
2018-09-19 10:10:00,19.72,19.72,19.59,19.6,10305.0,18.342,18.342,18.221,18.2303,10305.0
2018-09-19 10:15:00,19.61,19.7,19.6,19.7,35693.0,18.2396,18.3234,18.2303,18.3234,35693.0
2018-09-19 10:20:00,19.71,19.75,19.67,19.7,25320.0,18.3327,18.3699,18.2955,18.3234,25320.0
2018-09-19 10:25:00,19.72,19.77,19.69,19.76,19930.0,18.342,18.3885,18.3141,18.3792,19930.0
2018-09-19 10:30:00,19.77,19.92,19.77,19.9,50537.0,18.3885,18.528,18.3885,18.5094,50537.0
2018-09-19 10:35:00,19.87,20.0,19.87,19.95,30679.0,18.4815,18.6024,18.4815,18.5559,30679.0
2018-09-19 10:40:00,19.94,20.05,19.86,20.05,32476.0,18.5466,18.6489,18.4722,18.6489,32476.0
2018-09-19 10:45:00,20.07,20.07,19.99,20.0,27105.0,18.6675,18.6675,18.5931,18.6024,27105.0
2018-09-19 10:50:00,20.01,20.03,19.94,19.96,43289.0,18.6117,18.6303,18.5466,18.5652,43289.0
2018-09-19 10:55:00,19.96,19.99,19.9,19.97,25873.0,18.5652,18.5931,18.5094,18.5745,25873.0
2018-09-19 11:00:00,19.98,20.0,19.9,19.98,55947.0,18.5838,18.6024,18.5094,18.5838,55947.0
2018-09-19 11:05:00,20.0,20.07,19.94,20.07,58831.0,18.6024,18.6675,18.5466,18.6675,58831.0
2018-09-19 11:10:00,20.08,20.1,19.94,19.96,34193.0,18.6768,18.6954,18.5466,18.5652,34193.0
2018-09-19 11:15:00,19.95,19.96,19.88,19.89,15370.0,18.5559,18.5652,18.4908,18.5001,15370.0
2018-09-19 11:20:00,19.91,19.95,19.84,19.84,17377.0,18.5187,18.5559,18.4536,18.4536,17377.0
2018-09-19 11:25:00,19.83,19.84,19.79,19.79,9398.0,18.4443,18.4536,18.4071,18.4071,9398.0
2018-09-19 11:30:00,19.79,19.79,19.75,19.78,11930.0,18.4071,18.4071,18.3699,18.3978,11930.0
2018-09-19 11:35:00,19.78,19.82,19.76,19.81,4893.0,18.3978,18.435,18.3792,18.4257,4893.0
2018-09-19 11:40:00,19.83,19.83,19.76,19.83,10102.0,18.4443,18.4443,18.3792,18.4443,10102.0
2018-09-19 11:45:00,19.86,19.86,19.73,19.78,18860.0,18.4722,18.4722,18.3513,18.3978,18860.0
2018-09-19 11:50:00,19.78,19.81,19.77,19.78,10576.0,18.3978,18.4257,18.3885,18.3978,10576.0
2018-09-19 11:55:00,19.78,19.86,19.77,19.83,6900.0,18.3978,18.4722,18.3885,18.4443,6900.0
2018-09-19 12:00:00,19.82,19.82,19.75,19.75,10020.0,18.435,18.435,18.3699,18.3699,10020.0
2018-09-19 12:05:00,19.74,19.76,19.72,19.74,14420.0,18.3606,18.3792,18.342,18.3606,14420.0
2018-09-19 12:10:00,19.75,19.75,19.68,19.72,14847.0,18.3699,18.3699,18.3048,18.342,14847.0
2018-09-19 12:15:00,19.73,19.76,19.67,19.69,29453.0,18.3513,18.3792,18.2955,18.3141,29453.0
2018-09-19 12:20:00,19.69,19.73,19.63,19.65,18024.0,18.3141,18.3513,18.2583,18.2769,18024.0
2018-09-19 12:25:00,19.63,19.66,19.56,19.59,23131.0,18.2583,18.2862,18.1931,18.221,23131.0
2018-09-19 12:30:00,19.58,19.64,19.58,19.6,10891.0,18.2117,18.2676,18.2117,18.2303,10891.0
2018-09-19 12:35:00,19.6,19.63,19.57,19.57,8899.0,18.2303,18.2583,18.2024,18.2024,8899.0
2018-09-19 12:40:00,19.57,19.65,19.56,19.64,7690.0,18.2024,18.2769,18.1931,18.2676,7690.0
2018-09-19 12:45:00,19.63,19.66,19.63,19.65,13946.0,18.2583,18.2862,18.2583,18.2769,13946.0
2018-09-19 12:50:00,19.65,19.69,19.63,19.69,6881.0,18.2769,18.3141,18.2583,18.3141,6881.0
2018-09-19 12:55:00,19.68,19.73,19.67,19.73,8495.0,18.3048,18.3513,18.2955,18.3513,8495.0
2018-09-19 13:00:00,19.73,19.73,19.69,19.7,17562.0,18.3513,18.3513,18.3141,18.3234,17562.0
2018-09-19 13:05:00,19.69,19.71,19.66,19.66,5600.0,18.3141,18.3327,18.2862,18.2862,5600.0
2018-09-19 13:10:00,19.66,19.73,19.66,19.72,9220.0,18.2862,18.3513,18.2862,18.342,9220.0
2018-09-19 13:15:00,19.73,19.75,19.72,19.72,5290.0,18.3513,18.3699,18.342,18.342,5290.0
2018-09-19 13:20:00,19.73,19.74,19.7,19.74,5959.0,18.3513,18.3606,18.3234,18.3606,5959.0
2018-09-19 13:25:00,19.73,19.93,19.73,19.88,57116.0,18.3513,18.5373,18.3513,18.4908,57116.0
2018-09-19 13:30:00,19.87,19.94,19.87,19.93,37660.0,18.4815,18.5466,18.4815,18.5373,37660.0
2018-09-19 13:35:00,19.92,19.98,19.91,19.91,46905.0,18.528,18.5838,18.5187,18.5187,46905.0
2018-09-19 13:40:00,19.9,19.91,19.82,19.82,10930.0,18.5094,18.5187,18.435,18.435,10930.0
2018-09-19 13:45:00,19.83,19.84,19.78,19.8,6482.0,18.4443,18.4536,18.3978,18.4164,6482.0
2018-09-19 13:50:00,19.79,19.83,19.79,19.82,10636.0,18.4071,18.4443,18.4071,18.435,10636.0
2018-09-19 13:55:00,19.82,19.87,19.82,19.85,14295.0,18.435,18.4815,18.435,18.4629,14295.0
2018-09-19 14:00:00,19.85,19.85,19.82,19.85,15335.0,18.4629,18.4629,18.435,18.4629,15335.0
2018-09-19 14:05:00,19.83,19.83,19.79,19.83,10873.0,18.4443,18.4443,18.4071,18.4443,10873.0
2018-09-19 14:10:00,19.83,19.89,19.83,19.89,19544.0,18.4443,18.5001,18.4443,18.5001,19544.0
2018-09-19 14:15:00,19.89,19.92,19.87,19.9,11273.0,18.5001,18.528,18.4815,18.5094,11273.0
2018-09-19 14:20:00,19.91,19.92,19.87,19.87,11201.0,18.5187,18.528,18.4815,18.4815,11201.0
2018-09-19 14:25:00,19.87,19.87,19.82,19.84,10516.0,18.4815,18.4815,18.435,18.4536,10516.0
2018-09-19 14:30:00,19.83,19.86,19.82,19.83,11753.0,18.4443,18.4722,18.435,18.4443,11753.0
2018-09-19 14:35:00,19.84,19.86,19.8,19.82,27106.0,18.4536,18.4722,18.4164,18.435,27106.0
2018-09-19 14:40:00,19.82,19.84,19.8,19.82,37458.0,18.435,18.4536,18.4164,18.435,37458.0
2018-09-19 14:45:00,19.82,19.83,19.77,19.77,28169.0,18.435,18.4443,18.3885,18.3885,28169.0
2018-09-19 14:50:00,19.76,19.82,19.74,19.82,12586.0,18.3792,18.435,18.3606,18.435,12586.0
2018-09-19 14:55:00,19.82,19.82,19.74,19.79,15491.0,18.435,18.435,18.3606,18.4071,15491.0
2018-09-19 15:00:00,19.79,19.79,19.76,19.78,15924.0,18.4071,18.4071,18.3792,18.3978,15924.0
2018-09-19 15:05:00,19.78,19.82,19.78,19.79,11200.0,18.3978,18.435,18.3978,18.4071,11200.0
2018-09-19 15:10:00,19.79,19.81,19.77,19.8,18570.0,18.4071,18.4257,18.3885,18.4164,18570.0
2018-09-19 15:15:00,19.8,19.8,19.72,19.75,45906.0,18.4164,18.4164,18.342,18.3699,45906.0
2018-09-19 15:20:00,19.76,19.82,19.75,19.82,22723.0,18.3792,18.435,18.3699,18.435,22723.0
2018-09-19 15:25:00,19.83,19.83,19.71,19.73,57643.0,18.4443,18.4443,18.3327,18.3513,57643.0
2018-09-19 15:30:00,19.72,19.78,19.72,19.75,22260.0,18.342,18.3978,18.342,18.3699,22260.0
2018-09-19 15:35:00,19.76,19.83,19.76,19.82,27930.0,18.3792,18.4443,18.3792,18.435,27930.0
2018-09-19 15:40:00,19.82,19.85,19.81,19.84,42262.0,18.435,18.4629,18.4257,18.4536,42262.0
2018-09-19 15:45:00,19.85,19.85,19.8,19.8,60421.0,18.4629,18.4629,18.4164,18.4164,60421.0
2018-09-19 15:50:00,19.8,19.83,19.8,19.83,65698.0,18.4164,18.4443,18.4164,18.4443,65698.0
2018-09-19 15:55:00,19.82,19.88,19.82,19.85,180534.0,18.435,18.4908,18.435,18.4629,180534.0
2018-09-20 09:30:00,19.89,20.09,19.88,19.89,83716.0,18.5001,18.6861,18.4908,18.5001,83716.0
2018-09-20 09:35:00,19.87,19.89,19.69,19.7,28687.0,18.4815,18.5001,18.3141,18.3234,28687.0
2018-09-20 09:40:00,19.7,19.77,19.6,19.76,71411.0,18.3234,18.3885,18.2303,18.3792,71411.0
2018-09-20 09:45:00,19.76,19.8,19.55,19.65,48192.0,18.3792,18.4164,18.1838,18.2769,48192.0
2018-09-20 09:50:00,19.64,19.67,19.58,19.62,28744.0,18.2676,18.2955,18.2117,18.249,28744.0
2018-09-20 09:55:00,19.62,19.73,19.6,19.73,37089.0,18.249,18.3513,18.2303,18.3513,37089.0
2018-09-20 10:00:00,19.73,19.8,19.7,19.79,17132.0,18.3513,18.4164,18.3234,18.4071,17132.0
2018-09-20 10:05:00,19.79,19.8,19.63,19.63,26049.0,18.4071,18.4164,18.2583,18.2583,26049.0
2018-09-20 10:10:00,19.64,19.71,19.63,19.65,48642.0,18.2676,18.3327,18.2583,18.2769,48642.0
2018-09-20 10:15:00,19.65,19.82,19.65,19.8,48011.0,18.2769,18.435,18.2769,18.4164,48011.0
2018-09-20 10:20:00,19.79,19.89,19.79,19.79,100892.0,18.4071,18.5001,18.4071,18.4071,100892.0
2018-09-20 10:25:00,19.79,19.8,19.74,19.8,44952.0,18.4071,18.4164,18.3606,18.4164,44952.0
2018-09-20 10:30:00,19.8,19.92,19.79,19.91,35173.0,18.4164,18.528,18.4071,18.5187,35173.0
2018-09-20 10:35:00,19.91,19.91,19.82,19.85,68972.0,18.5187,18.5187,18.435,18.4629,68972.0
2018-09-20 10:40:00,19.85,19.97,19.84,19.95,33937.0,18.4629,18.5745,18.4536,18.5559,33937.0
2018-09-20 10:45:00,19.95,19.97,19.92,19.95,15522.0,18.5559,18.5745,18.528,18.5559,15522.0
2018-09-20 10:50:00,19.95,20.08,19.95,20.08,32406.0,18.5559,18.6768,18.5559,18.6768,32406.0
2018-09-20 10:55:00,20.08,20.16,20.08,20.1,33303.0,18.6768,18.7512,18.6768,18.6954,33303.0
2018-09-20 11:00:00,20.09,20.22,20.09,20.16,38888.0,18.6861,18.807,18.6861,18.7512,38888.0
2018-09-20 11:05:00,20.15,20.15,20.08,20.1,16234.0,18.7419,18.7419,18.6768,18.6954,16234.0
2018-09-20 11:10:00,20.1,20.11,20.01,20.02,16998.0,18.6954,18.7047,18.6117,18.621,16998.0
2018-09-20 11:15:00,20.02,20.03,19.97,20.03,5771.0,18.621,18.6303,18.5745,18.6303,5771.0
2018-09-20 11:20:00,20.02,20.03,19.98,20.02,11612.0,18.621,18.6303,18.5838,18.621,11612.0
2018-09-20 11:25:00,20.01,20.03,19.97,19.98,11599.0,18.6117,18.6303,18.5745,18.5838,11599.0
2018-09-20 11:30:00,19.98,20.03,19.97,20.0,10267.0,18.5838,18.6303,18.5745,18.6024,10267.0
2018-09-20 11:35:00,19.99,20.05,19.98,20.02,5099.0,18.5931,18.6489,18.5838,18.621,5099.0
2018-09-20 11:40:00,20.03,20.04,20.0,20.04,8090.0,18.6303,18.6396,18.6024,18.6396,8090.0
2018-09-20 11:45:00,20.03,20.11,20.0,20.01,16604.0,18.6303,18.7047,18.6024,18.6117,16604.0
2018-09-20 11:50:00,20.01,20.02,19.97,19.97,18008.0,18.6117,18.621,18.5745,18.5745,18008.0
2018-09-20 11:55:00,19.99,19.99,19.95,19.96,6901.0,18.5931,18.5931,18.5559,18.5652,6901.0
2018-09-20 12:00:00,19.95,19.98,19.91,19.91,12595.0,18.5559,18.5838,18.5187,18.5187,12595.0
2018-09-20 12:05:00,19.91,19.98,19.91,19.96,13949.0,18.5187,18.5838,18.5187,18.5652,13949.0
2018-09-20 12:10:00,19.97,20.01,19.95,19.99,23010.0,18.5745,18.6117,18.5559,18.5931,23010.0
2018-09-20 12:15:00,19.99,20.05,19.99,20.03,11693.0,18.5931,18.6489,18.5931,18.6303,11693.0
2018-09-20 12:20:00,20.04,20.12,20.04,20.1,28289.0,18.6396,18.714,18.6396,18.6954,28289.0
2018-09-20 12:25:00,20.09,20.1,20.04,20.04,7665.0,18.6861,18.6954,18.6396,18.6396,7665.0
2018-09-20 12:30:00,20.04,20.07,20.04,20.04,15518.0,18.6396,18.6675,18.6396,18.6396,15518.0
2018-09-20 12:35:00,20.04,20.09,20.04,20.08,43023.0,18.6396,18.6861,18.6396,18.6768,43023.0
2018-09-20 12:40:00,20.08,20.08,20.06,20.07,5816.0,18.6768,18.6768,18.6582,18.6675,5816.0
2018-09-20 12:45:00,20.06,20.07,20.04,20.05,8900.0,18.6582,18.6675,18.6396,18.6489,8900.0
2018-09-20 12:50:00,20.04,20.06,20.03,20.05,9333.0,18.6396,18.6582,18.6303,18.6489,9333.0
2018-09-20 12:55:00,20.06,20.07,20.04,20.04,9150.0,18.6582,18.6675,18.6396,18.6396,9150.0
2018-09-20 13:00:00,20.04,20.08,20.04,20.07,6741.0,18.6396,18.6768,18.6396,18.6675,6741.0
2018-09-20 13:05:00,20.08,20.11,20.07,20.11,13958.0,18.6768,18.7047,18.6675,18.7047,13958.0
2018-09-20 13:10:00,20.11,20.11,20.07,20.08,8407.0,18.7047,18.7047,18.6675,18.6768,8407.0
2018-09-20 13:15:00,20.06,20.06,20.03,20.04,4968.0,18.6582,18.6582,18.6303,18.6396,4968.0
2018-09-20 13:20:00,20.05,20.06,20.04,20.05,2700.0,18.6489,18.6582,18.6396,18.6489,2700.0
2018-09-20 13:25:00,20.04,20.05,20.02,20.05,7714.0,18.6396,18.6489,18.621,18.6489,7714.0
2018-09-20 13:30:00,20.04,20.07,20.04,20.06,7633.0,18.6396,18.6675,18.6396,18.6582,7633.0
2018-09-20 13:35:00,20.05,20.07,20.03,20.06,8291.0,18.6489,18.6675,18.6303,18.6582,8291.0
2018-09-20 13:40:00,20.07,20.12,20.07,20.1,8184.0,18.6675,18.714,18.6675,18.6954,8184.0
2018-09-20 13:45:00,20.11,20.16,20.1,20.16,11116.0,18.7047,18.7512,18.6954,18.7512,11116.0
2018-09-20 13:50:00,20.16,20.18,20.14,20.16,19165.0,18.7512,18.7698,18.7326,18.7512,19165.0
2018-09-20 13:55:00,20.17,20.2,20.17,20.2,20436.0,18.7605,18.7884,18.7605,18.7884,20436.0
2018-09-20 14:00:00,20.2,20.21,20.16,20.16,9389.0,18.7884,18.7977,18.7512,18.7512,9389.0
2018-09-20 14:05:00,20.16,20.18,20.14,20.15,9901.0,18.7512,18.7698,18.7326,18.7419,9901.0
2018-09-20 14:10:00,20.15,20.19,20.14,20.18,16801.0,18.7419,18.7791,18.7326,18.7698,16801.0
2018-09-20 14:15:00,20.18,20.21,20.17,20.21,17042.0,18.7698,18.7977,18.7605,18.7977,17042.0
2018-09-20 14:20:00,20.21,20.22,20.18,20.19,10051.0,18.7977,18.807,18.7698,18.7791,10051.0
2018-09-20 14:25:00,20.19,20.2,20.18,20.19,3700.0,18.7791,18.7884,18.7698,18.7791,3700.0
2018-09-20 14:30:00,20.18,20.19,20.17,20.18,14552.0,18.7698,18.7791,18.7605,18.7698,14552.0
2018-09-20 14:35:00,20.18,20.2,20.18,20.2,5183.0,18.7698,18.7884,18.7698,18.7884,5183.0
2018-09-20 14:40:00,20.19,20.19,20.16,20.19,6290.0,18.7791,18.7791,18.7512,18.7791,6290.0
2018-09-20 14:45:00,20.19,20.21,20.19,20.2,13373.0,18.7791,18.7977,18.7791,18.7884,13373.0
2018-09-20 14:50:00,20.2,20.2,20.19,20.19,3700.0,18.7884,18.7884,18.7791,18.7791,3700.0
2018-09-20 14:55:00,20.19,20.19,20.15,20.17,14298.0,18.7791,18.7791,18.7419,18.7605,14298.0
2018-09-20 15:00:00,20.17,20.18,20.13,20.15,25149.0,18.7605,18.7698,18.7233,18.7419,25149.0
2018-09-20 15:05:00,20.14,20.15,20.11,20.15,8120.0,18.7326,18.7419,18.7047,18.7419,8120.0
2018-09-20 15:10:00,20.15,20.19,20.15,20.19,10112.0,18.7419,18.7791,18.7419,18.7791,10112.0
2018-09-20 15:15:00,20.19,20.22,20.18,20.18,19306.0,18.7791,18.807,18.7698,18.7698,19306.0
2018-09-20 15:20:00,20.18,20.18,20.15,20.16,7120.0,18.7698,18.7698,18.7419,18.7512,7120.0
2018-09-20 15:25:00,20.16,20.17,20.15,20.17,8247.0,18.7512,18.7605,18.7419,18.7605,8247.0
2018-09-20 15:30:00,20.18,20.19,20.16,20.18,17587.0,18.7698,18.7791,18.7512,18.7698,17587.0
2018-09-20 15:35:00,20.18,20.19,20.17,20.18,13411.0,18.7698,18.7791,18.7605,18.7698,13411.0
2018-09-20 15:40:00,20.18,20.26,20.18,20.23,55386.0,18.7698,18.8442,18.7698,18.8163,55386.0
2018-09-20 15:45:00,20.23,20.23,20.13,20.16,54365.0,18.8163,18.8163,18.7233,18.7512,54365.0
2018-09-20 15:50:00,20.16,20.17,20.13,20.14,60655.0,18.7512,18.7605,18.7233,18.7326,60655.0
2018-09-20 15:55:00,20.13,20.14,20.09,20.12,159080.0,18.7233,18.7326,18.6861,18.714,159080.0
2018-09-21 09:30:00,20.2,20.21,19.95,20.06,150890.0,18.7884,18.7977,18.5559,18.6582,150890.0
2018-09-21 09:35:00,20.09,20.46,20.08,20.45,31386.0,18.6861,19.0303,18.6768,19.0209,31386.0
2018-09-21 09:40:00,20.43,20.58,20.37,20.5,96670.0,19.0023,19.1419,18.9465,19.0675,96670.0
2018-09-21 09:45:00,20.5,20.63,20.48,20.56,43744.0,19.0675,19.1884,19.0489,19.1233,43744.0
2018-09-21 09:50:00,20.57,20.62,20.54,20.61,12680.0,19.1326,19.1791,19.1047,19.1698,12680.0
2018-09-21 09:55:00,20.59,20.7,20.59,20.7,21993.0,19.1512,19.2535,19.1512,19.2535,21993.0
2018-09-21 10:00:00,20.69,20.8,20.67,20.76,30982.0,19.2442,19.3465,19.2256,19.3093,30982.0
2018-09-21 10:05:00,20.77,20.83,20.74,20.82,51386.0,19.3186,19.3744,19.2907,19.3651,51386.0
2018-09-21 10:10:00,20.81,20.82,20.67,20.75,49056.0,19.3558,19.3651,19.2256,19.3,49056.0
2018-09-21 10:15:00,20.76,20.82,20.67,20.76,45249.0,19.3093,19.3651,19.2256,19.3093,45249.0
2018-09-21 10:20:00,20.75,20.76,20.56,20.59,18226.0,19.3,19.3093,19.1233,19.1512,18226.0
2018-09-21 10:25:00,20.6,20.66,20.54,20.54,25466.0,19.1605,19.2163,19.1047,19.1047,25466.0
2018-09-21 10:30:00,20.55,20.57,20.46,20.46,11748.0,19.114,19.1326,19.0303,19.0303,11748.0
2018-09-21 10:35:00,20.46,20.56,20.46,20.52,11827.0,19.0303,19.1233,19.0303,19.0861,11827.0
2018-09-21 10:40:00,20.54,20.54,20.51,20.53,12744.0,19.1047,19.1047,19.0768,19.0954,12744.0
2018-09-21 10:45:00,20.53,20.59,20.53,20.56,12562.0,19.0954,19.1512,19.0954,19.1233,12562.0
2018-09-21 10:50:00,20.55,20.58,20.54,20.54,11915.0,19.114,19.1419,19.1047,19.1047,11915.0
2018-09-21 10:55:00,20.55,20.58,20.5,20.58,17068.0,19.114,19.1419,19.0675,19.1419,17068.0
2018-09-21 11:00:00,20.58,20.62,20.56,20.58,20837.0,19.1419,19.1791,19.1233,19.1419,20837.0
2018-09-21 11:05:00,20.59,20.62,20.54,20.62,18263.0,19.1512,19.1791,19.1047,19.1791,18263.0
2018-09-21 11:10:00,20.62,20.65,20.61,20.62,14780.0,19.1791,19.207,19.1698,19.1791,14780.0
2018-09-21 11:15:00,20.63,20.68,20.62,20.67,16940.0,19.1884,19.2349,19.1791,19.2256,16940.0
2018-09-21 11:20:00,20.65,20.73,20.65,20.73,24639.0,19.207,19.2814,19.207,19.2814,24639.0
2018-09-21 11:25:00,20.74,20.75,20.72,20.73,12037.0,19.2907,19.3,19.2721,19.2814,12037.0
2018-09-21 11:30:00,20.74,20.76,20.7,20.74,21600.0,19.2907,19.3093,19.2535,19.2907,21600.0
2018-09-21 11:35:00,20.74,20.83,20.73,20.8,37259.0,19.2907,19.3744,19.2814,19.3465,37259.0
2018-09-21 11:40:00,20.79,20.83,20.78,20.83,41746.0,19.3372,19.3744,19.3279,19.3744,41746.0
2018-09-21 11:45:00,20.83,20.84,20.8,20.8,13700.0,19.3744,19.3837,19.3465,19.3465,13700.0
2018-09-21 11:50:00,20.8,20.81,20.71,20.78,14150.0,19.3465,19.3558,19.2628,19.3279,14150.0
2018-09-21 11:55:00,20.77,20.83,20.76,20.83,15590.0,19.3186,19.3744,19.3093,19.3744,15590.0
2018-09-21 12:00:00,20.84,20.88,20.84,20.86,24820.0,19.3837,19.4209,19.3837,19.4023,24820.0
2018-09-21 12:05:00,20.86,20.88,20.84,20.87,12495.0,19.4023,19.4209,19.3837,19.4116,12495.0
2018-09-21 12:10:00,20.87,20.88,20.81,20.81,12842.0,19.4116,19.4209,19.3558,19.3558,12842.0
2018-09-21 12:15:00,20.81,20.81,20.74,20.74,10928.0,19.3558,19.3558,19.2907,19.2907,10928.0
2018-09-21 12:20:00,20.74,20.77,20.73,20.76,7708.0,19.2907,19.3186,19.2814,19.3093,7708.0
2018-09-21 12:25:00,20.77,20.81,20.75,20.78,12462.0,19.3186,19.3558,19.3,19.3279,12462.0
2018-09-21 12:30:00,20.78,20.79,20.75,20.78,11269.0,19.3279,19.3372,19.3,19.3279,11269.0
2018-09-21 12:35:00,20.78,20.81,20.76,20.8,10393.0,19.3279,19.3558,19.3093,19.3465,10393.0
2018-09-21 12:40:00,20.8,20.83,20.8,20.8,13876.0,19.3465,19.3744,19.3465,19.3465,13876.0
2018-09-21 12:45:00,20.79,20.84,20.79,20.83,11798.0,19.3372,19.3837,19.3372,19.3744,11798.0
2018-09-21 12:50:00,20.83,20.85,20.81,20.84,11047.0,19.3744,19.393,19.3558,19.3837,11047.0
2018-09-21 12:55:00,20.84,20.86,20.83,20.85,7856.0,19.3837,19.4023,19.3744,19.393,7856.0
2018-09-21 13:00:00,20.84,20.84,20.79,20.8,7600.0,19.3837,19.3837,19.3372,19.3465,7600.0
2018-09-21 13:05:00,20.8,20.81,20.77,20.78,10020.0,19.3465,19.3558,19.3186,19.3279,10020.0
2018-09-21 13:10:00,20.78,20.81,20.77,20.77,26619.0,19.3279,19.3558,19.3186,19.3186,26619.0
2018-09-21 13:15:00,20.77,20.83,20.76,20.81,23175.0,19.3186,19.3744,19.3093,19.3558,23175.0
2018-09-21 13:20:00,20.81,20.82,20.79,20.8,27501.0,19.3558,19.3651,19.3372,19.3465,27501.0
2018-09-21 13:25:00,20.8,20.81,20.76,20.76,17706.0,19.3465,19.3558,19.3093,19.3093,17706.0
2018-09-21 13:30:00,20.76,20.78,20.75,20.77,10807.0,19.3093,19.3279,19.3,19.3186,10807.0
2018-09-21 13:35:00,20.77,20.77,20.73,20.76,12802.0,19.3186,19.3186,19.2814,19.3093,12802.0
2018-09-21 13:40:00,20.78,20.79,20.75,20.76,11990.0,19.3279,19.3372,19.3,19.3093,11990.0
2018-09-21 13:45:00,20.77,20.78,20.75,20.77,14342.0,19.3186,19.3279,19.3,19.3186,14342.0
2018-09-21 13:50:00,20.78,20.78,20.7,20.71,30957.0,19.3279,19.3279,19.2535,19.2628,30957.0
2018-09-21 13:55:00,20.7,20.75,20.7,20.74,15523.0,19.2535,19.3,19.2535,19.2907,15523.0
2018-09-21 14:00:00,20.75,20.75,20.71,20.74,10380.0,19.3,19.3,19.2628,19.2907,10380.0
2018-09-21 14:05:00,20.74,20.74,20.7,20.7,14430.0,19.2907,19.2907,19.2535,19.2535,14430.0
2018-09-21 14:10:00,20.71,20.73,20.66,20.68,15137.0,19.2628,19.2814,19.2163,19.2349,15137.0
2018-09-21 14:15:00,20.68,20.72,20.67,20.71,13061.0,19.2349,19.2721,19.2256,19.2628,13061.0
2018-09-21 14:20:00,20.71,20.72,20.65,20.65,20684.0,19.2628,19.2721,19.207,19.207,20684.0
2018-09-21 14:25:00,20.65,20.69,20.6,20.68,93966.0,19.207,19.2442,19.1605,19.2349,93966.0
2018-09-21 14:30:00,20.67,20.69,20.61,20.61,23163.0,19.2256,19.2442,19.1698,19.1698,23163.0
2018-09-21 14:35:00,20.6,20.63,20.59,20.62,10359.0,19.1605,19.1884,19.1512,19.1791,10359.0
2018-09-21 14:40:00,20.61,20.62,20.59,20.6,12465.0,19.1698,19.1791,19.1512,19.1605,12465.0
2018-09-21 14:45:00,20.6,20.64,20.6,20.63,11044.0,19.1605,19.1977,19.1605,19.1884,11044.0
2018-09-21 14:50:00,20.63,20.65,20.62,20.62,13167.0,19.1884,19.207,19.1791,19.1791,13167.0
2018-09-21 14:55:00,20.62,20.64,20.6,20.6,30965.0,19.1791,19.1977,19.1605,19.1605,30965.0
2018-09-21 15:00:00,20.59,20.62,20.59,20.6,10155.0,19.1512,19.1791,19.1512,19.1605,10155.0
2018-09-21 15:05:00,20.6,20.6,20.55,20.56,25402.0,19.1605,19.1605,19.114,19.1233,25402.0
2018-09-21 15:10:00,20.55,20.57,20.52,20.56,27568.0,19.114,19.1326,19.0861,19.1233,27568.0
2018-09-21 15:15:00,20.56,20.56,20.5,20.51,20277.0,19.1233,19.1233,19.0675,19.0768,20277.0
2018-09-21 15:20:00,20.5,20.51,20.46,20.46,35358.0,19.0675,19.0768,19.0303,19.0303,35358.0
2018-09-21 15:25:00,20.46,20.47,20.35,20.39,108210.0,19.0303,19.0396,18.9279,18.9651,108210.0
2018-09-21 15:30:00,20.39,20.39,20.31,20.36,30468.0,18.9651,18.9651,18.8907,18.9372,30468.0
2018-09-21 15:35:00,20.37,20.38,20.34,20.36,48375.0,18.9465,18.9558,18.9186,18.9372,48375.0
2018-09-21 15:40:00,20.37,20.39,20.31,20.34,79260.0,18.9465,18.9651,18.8907,18.9186,79260.0
2018-09-21 15:45:00,20.34,20.41,20.34,20.41,69963.0,18.9186,18.9837,18.9186,18.9837,69963.0
2018-09-21 15:50:00,20.4,20.44,20.4,20.44,77422.0,18.9744,19.0116,18.9744,19.0116,77422.0
2018-09-21 15:55:00,20.44,20.44,20.37,20.4,243942.0,19.0116,19.0116,18.9465,18.9744,243942.0
2018-09-24 09:30:00,20.41,20.58,20.33,20.57,25549.0,18.9837,19.1419,18.9093,19.1326,25549.0
2018-09-24 09:35:00,20.58,20.64,20.51,20.64,10546.0,19.1419,19.1977,19.0768,19.1977,10546.0
2018-09-24 09:40:00,20.64,20.74,20.64,20.71,9373.0,19.1977,19.2907,19.1977,19.2628,9373.0
2018-09-24 09:45:00,20.73,20.77,20.66,20.66,16627.0,19.2814,19.3186,19.2163,19.2163,16627.0
2018-09-24 09:50:00,20.65,20.71,20.64,20.7,12096.0,19.207,19.2628,19.1977,19.2535,12096.0
2018-09-24 09:55:00,20.7,20.82,20.7,20.79,21009.0,19.2535,19.3651,19.2535,19.3372,21009.0
2018-09-24 10:00:00,20.78,20.94,20.76,20.94,28448.0,19.3279,19.4767,19.3093,19.4767,28448.0
2018-09-24 10:05:00,20.93,21.08,20.92,21.01,80615.0,19.4674,19.6069,19.4581,19.5418,80615.0
2018-09-24 10:10:00,21.01,21.1,21.01,21.07,33897.0,19.5418,19.6255,19.5418,19.5976,33897.0
2018-09-24 10:15:00,21.06,21.07,20.99,20.99,12815.0,19.5883,19.5976,19.5232,19.5232,12815.0
2018-09-24 10:20:00,21.0,21.06,20.97,21.05,16351.0,19.5325,19.5883,19.5046,19.579,16351.0
2018-09-24 10:25:00,21.03,21.03,20.94,20.96,18575.0,19.5604,19.5604,19.4767,19.4953,18575.0
2018-09-24 10:30:00,20.97,21.01,20.95,20.99,42286.0,19.5046,19.5418,19.486,19.5232,42286.0
2018-09-24 10:35:00,21.0,21.0,20.85,20.87,41460.0,19.5325,19.5325,19.393,19.4116,41460.0
2018-09-24 10:40:00,20.87,20.89,20.81,20.81,21910.0,19.4116,19.4302,19.3558,19.3558,21910.0
2018-09-24 10:45:00,20.82,20.89,20.78,20.87,47245.0,19.3651,19.4302,19.3279,19.4116,47245.0
2018-09-24 10:50:00,20.86,20.88,20.8,20.85,51905.0,19.4023,19.4209,19.3465,19.393,51905.0
2018-09-24 10:55:00,20.85,20.85,20.77,20.83,27566.0,19.393,19.393,19.3186,19.3744,27566.0
2018-09-24 11:00:00,20.86,20.91,20.82,20.88,9266.0,19.4023,19.4488,19.3651,19.4209,9266.0
2018-09-24 11:05:00,20.88,20.89,20.81,20.81,16110.0,19.4209,19.4302,19.3558,19.3558,16110.0
2018-09-24 11:10:00,20.8,20.83,20.75,20.8,27364.0,19.3465,19.3744,19.3,19.3465,27364.0
2018-09-24 11:15:00,20.8,20.87,20.75,20.87,17805.0,19.3465,19.4116,19.3,19.4116,17805.0
2018-09-24 11:20:00,20.87,20.88,20.81,20.82,9973.0,19.4116,19.4209,19.3558,19.3651,9973.0
2018-09-24 11:25:00,20.81,20.86,20.77,20.78,19246.0,19.3558,19.4023,19.3186,19.3279,19246.0
2018-09-24 11:30:00,20.78,20.79,20.71,20.73,12182.0,19.3279,19.3372,19.2628,19.2814,12182.0
2018-09-24 11:35:00,20.74,20.75,20.68,20.69,31693.0,19.2907,19.3,19.2349,19.2442,31693.0
2018-09-24 11:40:00,20.69,20.76,20.67,20.75,29312.0,19.2442,19.3093,19.2256,19.3,29312.0
2018-09-24 11:45:00,20.75,20.8,20.74,20.77,11288.0,19.3,19.3465,19.2907,19.3186,11288.0
2018-09-24 11:50:00,20.75,20.78,20.73,20.75,17850.0,19.3,19.3279,19.2814,19.3,17850.0
2018-09-24 11:55:00,20.75,20.78,20.72,20.77,14417.0,19.3,19.3279,19.2721,19.3186,14417.0
2018-09-24 12:00:00,20.77,20.83,20.77,20.8,35944.0,19.3186,19.3744,19.3186,19.3465,35944.0
2018-09-24 12:05:00,20.81,20.89,20.81,20.89,14877.0,19.3558,19.4302,19.3558,19.4302,14877.0
2018-09-24 12:10:00,20.9,20.92,20.89,20.91,13996.0,19.4395,19.4581,19.4302,19.4488,13996.0
2018-09-24 12:15:00,20.92,20.93,20.85,20.87,9828.0,19.4581,19.4674,19.393,19.4116,9828.0
2018-09-24 12:20:00,20.87,20.89,20.84,20.86,7468.0,19.4116,19.4302,19.3837,19.4023,7468.0
2018-09-24 12:25:00,20.86,20.86,20.84,20.85,5949.0,19.4023,19.4023,19.3837,19.393,5949.0
2018-09-24 12:30:00,20.85,20.92,20.85,20.91,9653.0,19.393,19.4581,19.393,19.4488,9653.0
2018-09-24 12:35:00,20.91,20.93,20.9,20.92,10686.0,19.4488,19.4674,19.4395,19.4581,10686.0
2018-09-24 12:40:00,20.92,20.95,20.91,20.94,17284.0,19.4581,19.486,19.4488,19.4767,17284.0
2018-09-24 12:45:00,20.95,20.99,20.94,20.95,13401.0,19.486,19.5232,19.4767,19.486,13401.0
2018-09-24 12:50:00,20.96,20.96,20.88,20.88,11448.0,19.4953,19.4953,19.4209,19.4209,11448.0
2018-09-24 12:55:00,20.89,20.89,20.85,20.85,6012.0,19.4302,19.4302,19.393,19.393,6012.0
2018-09-24 13:00:00,20.86,20.88,20.82,20.84,10278.0,19.4023,19.4209,19.3651,19.3837,10278.0
2018-09-24 13:05:00,20.84,20.86,20.84,20.84,6329.0,19.3837,19.4023,19.3837,19.3837,6329.0
2018-09-24 13:10:00,20.84,20.88,20.84,20.87,13156.0,19.3837,19.4209,19.3837,19.4116,13156.0
2018-09-24 13:15:00,20.87,20.87,20.82,20.85,22927.0,19.4116,19.4116,19.3651,19.393,22927.0
2018-09-24 13:20:00,20.86,20.96,20.86,20.93,32147.0,19.4023,19.4953,19.4023,19.4674,32147.0
2018-09-24 13:25:00,20.93,20.93,20.87,20.89,12664.0,19.4674,19.4674,19.4116,19.4302,12664.0
2018-09-24 13:30:00,20.9,20.92,20.89,20.92,10897.0,19.4395,19.4581,19.4302,19.4581,10897.0
2018-09-24 13:35:00,20.92,20.96,20.92,20.95,9243.0,19.4581,19.4953,19.4581,19.486,9243.0
2018-09-24 13:40:00,20.96,20.99,20.95,20.99,16299.0,19.4953,19.5232,19.486,19.5232,16299.0
2018-09-24 13:45:00,20.99,21.0,20.92,20.95,11506.0,19.5232,19.5325,19.4581,19.486,11506.0
2018-09-24 13:50:00,20.95,20.98,20.95,20.95,14138.0,19.486,19.5139,19.486,19.486,14138.0
2018-09-24 13:55:00,20.94,20.99,20.93,20.97,16050.0,19.4767,19.5232,19.4674,19.5046,16050.0
2018-09-24 14:00:00,20.98,20.98,20.95,20.97,5200.0,19.5139,19.5139,19.486,19.5046,5200.0
2018-09-24 14:05:00,20.97,20.99,20.93,20.95,14266.0,19.5046,19.5232,19.4674,19.486,14266.0
2018-09-24 14:10:00,20.95,21.01,20.95,21.0,16397.0,19.486,19.5418,19.486,19.5325,16397.0
2018-09-24 14:15:00,21.0,21.01,20.96,21.0,11963.0,19.5325,19.5418,19.4953,19.5325,11963.0
2018-09-24 14:20:00,20.99,21.03,20.99,21.01,14372.0,19.5232,19.5604,19.5232,19.5418,14372.0
2018-09-24 14:25:00,21.0,21.04,21.0,21.02,23597.0,19.5325,19.5697,19.5325,19.5511,23597.0
2018-09-24 14:30:00,21.02,21.06,21.02,21.03,17139.0,19.5511,19.5883,19.5511,19.5604,17139.0
2018-09-24 14:35:00,21.03,21.05,20.99,21.04,17876.0,19.5604,19.579,19.5232,19.5697,17876.0
2018-09-24 14:40:00,21.05,21.11,21.02,21.06,132396.0,19.579,19.6348,19.5511,19.5883,132396.0
2018-09-24 14:45:00,21.05,21.07,21.01,21.05,25613.0,19.579,19.5976,19.5418,19.579,25613.0
2018-09-24 14:50:00,21.03,21.04,20.98,21.01,14412.0,19.5604,19.5697,19.5139,19.5418,14412.0
2018-09-24 14:55:00,21.01,21.05,20.99,21.01,31209.0,19.5418,19.579,19.5232,19.5418,31209.0
2018-09-24 15:00:00,21.0,21.04,21.0,21.01,20140.0,19.5325,19.5697,19.5325,19.5418,20140.0
2018-09-24 15:05:00,21.02,21.07,21.01,21.05,16020.0,19.5511,19.5976,19.5418,19.579,16020.0
2018-09-24 15:10:00,21.04,21.05,21.02,21.04,14595.0,19.5697,19.579,19.5511,19.5697,14595.0
2018-09-24 15:15:00,21.03,21.05,21.0,21.03,22496.0,19.5604,19.579,19.5325,19.5604,22496.0
2018-09-24 15:20:00,21.02,21.03,21.0,21.03,18568.0,19.5511,19.5604,19.5325,19.5604,18568.0
2018-09-24 15:25:00,21.02,21.03,20.98,20.98,15087.0,19.5511,19.5604,19.5139,19.5139,15087.0
2018-09-24 15:30:00,20.98,21.0,20.96,20.97,34107.0,19.5139,19.5325,19.4953,19.5046,34107.0
2018-09-24 15:35:00,20.96,20.98,20.95,20.96,22327.0,19.4953,19.5139,19.486,19.4953,22327.0
2018-09-24 15:40:00,20.96,20.96,20.94,20.95,31958.0,19.4953,19.4953,19.4767,19.486,31958.0
2018-09-24 15:45:00,20.95,20.96,20.89,20.9,59319.0,19.486,19.4953,19.4302,19.4395,59319.0
2018-09-24 15:50:00,20.9,20.91,20.86,20.88,74797.0,19.4395,19.4488,19.4023,19.4209,74797.0
2018-09-24 15:55:00,20.89,20.91,20.88,20.9,175494.0,19.4302,19.4488,19.4209,19.4395,175494.0
2018-09-25 09:30:00,20.99,21.17,20.95,21.0,29470.0,19.5232,19.6906,19.486,19.5325,29470.0
2018-09-25 09:35:00,20.98,21.0,20.91,20.95,14449.0,19.5139,19.5325,19.4488,19.486,14449.0
2018-09-25 09:40:00,20.96,21.09,20.94,21.03,25203.0,19.4953,19.6162,19.4767,19.5604,25203.0
2018-09-25 09:45:00,21.02,21.05,20.93,20.93,7586.0,19.5511,19.579,19.4674,19.4674,7586.0
2018-09-25 09:50:00,20.91,21.01,20.91,20.97,17340.0,19.4488,19.5418,19.4488,19.5046,17340.0
2018-09-25 09:55:00,20.98,20.98,20.85,20.86,14067.0,19.5139,19.5139,19.393,19.4023,14067.0
2018-09-25 10:00:00,20.86,20.91,20.86,20.89,18542.0,19.4023,19.4488,19.4023,19.4302,18542.0
2018-09-25 10:05:00,20.89,20.92,20.83,20.92,13446.0,19.4302,19.4581,19.3744,19.4581,13446.0
2018-09-25 10:10:00,20.94,20.98,20.89,20.93,22231.0,19.4767,19.5139,19.4302,19.4674,22231.0
2018-09-25 10:15:00,20.91,20.97,20.91,20.91,14000.0,19.4488,19.5046,19.4488,19.4488,14000.0
2018-09-25 10:20:00,20.93,20.97,20.9,20.96,9676.0,19.4674,19.5046,19.4395,19.4953,9676.0
2018-09-25 10:25:00,20.95,21.07,20.95,21.05,30397.0,19.486,19.5976,19.486,19.579,30397.0
2018-09-25 10:30:00,21.05,21.09,20.98,21.07,37936.0,19.579,19.6162,19.5139,19.5976,37936.0
2018-09-25 10:35:00,21.09,21.15,21.04,21.04,44502.0,19.6162,19.672,19.5697,19.5697,44502.0
2018-09-25 10:40:00,21.04,21.06,20.99,20.99,12500.0,19.5697,19.5883,19.5232,19.5232,12500.0
2018-09-25 10:45:00,20.99,21.04,20.94,20.94,14924.0,19.5232,19.5697,19.4767,19.4767,14924.0
2018-09-25 10:50:00,20.95,20.96,20.92,20.95,13763.0,19.486,19.4953,19.4581,19.486,13763.0
2018-09-25 10:55:00,20.95,21.04,20.95,20.99,47636.0,19.486,19.5697,19.486,19.5232,47636.0
2018-09-25 11:00:00,21.0,21.02,20.93,20.98,32100.0,19.5325,19.5511,19.4674,19.5139,32100.0
2018-09-25 11:05:00,20.98,21.05,20.98,21.04,13454.0,19.5139,19.579,19.5139,19.5697,13454.0
2018-09-25 11:10:00,21.04,21.04,20.98,21.03,11719.0,19.5697,19.5697,19.5139,19.5604,11719.0
2018-09-25 11:15:00,21.03,21.06,21.0,21.02,13469.0,19.5604,19.5883,19.5325,19.5511,13469.0
2018-09-25 11:20:00,21.03,21.1,21.0,21.1,36256.0,19.5604,19.6255,19.5325,19.6255,36256.0
2018-09-25 11:25:00,21.1,21.15,21.09,21.13,31165.0,19.6255,19.672,19.6162,19.6534,31165.0
2018-09-25 11:30:00,21.14,21.15,21.04,21.06,10500.0,19.6627,19.672,19.5697,19.5883,10500.0
2018-09-25 11:35:00,21.06,21.16,21.06,21.14,19511.0,19.5883,19.6813,19.5883,19.6627,19511.0
2018-09-25 11:40:00,21.13,21.17,21.1,21.14,11989.0,19.6534,19.6906,19.6255,19.6627,11989.0
2018-09-25 11:45:00,21.13,21.2,21.09,21.18,21823.0,19.6534,19.7185,19.6162,19.6999,21823.0
2018-09-25 11:50:00,21.19,21.22,21.18,21.22,6988.0,19.7092,19.7371,19.6999,19.7371,6988.0
2018-09-25 11:55:00,21.22,21.22,21.12,21.15,12472.0,19.7371,19.7371,19.6441,19.672,12472.0
2018-09-25 12:00:00,21.15,21.24,21.14,21.19,42856.0,19.672,19.7557,19.6627,19.7092,42856.0
2018-09-25 12:05:00,21.18,21.25,21.12,21.12,27820.0,19.6999,19.765,19.6441,19.6441,27820.0
2018-09-25 12:10:00,21.14,21.14,21.04,21.08,19835.0,19.6627,19.6627,19.5697,19.6069,19835.0
2018-09-25 12:15:00,21.08,21.1,21.06,21.07,8352.0,19.6069,19.6255,19.5883,19.5976,8352.0
2018-09-25 12:20:00,21.08,21.12,21.08,21.12,6258.0,19.6069,19.6441,19.6069,19.6441,6258.0
2018-09-25 12:25:00,21.13,21.14,21.09,21.11,7170.0,19.6534,19.6627,19.6162,19.6348,7170.0
2018-09-25 12:30:00,21.11,21.17,21.1,21.17,13243.0,19.6348,19.6906,19.6255,19.6906,13243.0
2018-09-25 12:35:00,21.16,21.16,21.09,21.1,14187.0,19.6813,19.6813,19.6162,19.6255,14187.0
2018-09-25 12:40:00,21.1,21.11,21.09,21.1,13152.0,19.6255,19.6348,19.6162,19.6255,13152.0
2018-09-25 12:45:00,21.1,21.1,21.06,21.07,10310.0,19.6255,19.6255,19.5883,19.5976,10310.0
2018-09-25 12:50:00,21.08,21.09,21.04,21.04,3775.0,19.6069,19.6162,19.5697,19.5697,3775.0
2018-09-25 12:55:00,21.04,21.07,21.03,21.06,20041.0,19.5697,19.5976,19.5604,19.5883,20041.0
2018-09-25 13:00:00,21.07,21.08,21.02,21.03,13160.0,19.5976,19.6069,19.5511,19.5604,13160.0
2018-09-25 13:05:00,21.04,21.07,21.03,21.05,13523.0,19.5697,19.5976,19.5604,19.579,13523.0
2018-09-25 13:10:00,21.05,21.06,21.02,21.04,20945.0,19.579,19.5883,19.5511,19.5697,20945.0
2018-09-25 13:15:00,21.03,21.03,21.0,21.0,5206.0,19.5604,19.5604,19.5325,19.5325,5206.0
2018-09-25 13:20:00,21.0,21.0,20.96,20.97,13641.0,19.5325,19.5325,19.4953,19.5046,13641.0
2018-09-25 13:25:00,20.96,20.96,20.94,20.94,6025.0,19.4953,19.4953,19.4767,19.4767,6025.0
2018-09-25 13:30:00,20.94,20.94,20.91,20.92,16771.0,19.4767,19.4767,19.4488,19.4581,16771.0
2018-09-25 13:35:00,20.91,20.92,20.88,20.9,11284.0,19.4488,19.4581,19.4209,19.4395,11284.0
2018-09-25 13:40:00,20.9,20.9,20.86,20.88,10925.0,19.4395,19.4395,19.4023,19.4209,10925.0
2018-09-25 13:45:00,20.88,20.89,20.86,20.87,14282.0,19.4209,19.4302,19.4023,19.4116,14282.0
2018-09-25 13:50:00,20.88,20.91,20.88,20.9,13389.0,19.4209,19.4488,19.4209,19.4395,13389.0
2018-09-25 13:55:00,20.89,20.9,20.86,20.9,7979.0,19.4302,19.4395,19.4023,19.4395,7979.0
2018-09-25 14:00:00,20.9,20.91,20.89,20.9,5408.0,19.4395,19.4488,19.4302,19.4395,5408.0
2018-09-25 14:05:00,20.91,20.93,20.9,20.91,6700.0,19.4488,19.4674,19.4395,19.4488,6700.0
2018-09-25 14:10:00,20.92,20.92,20.88,20.88,4300.0,19.4581,19.4581,19.4209,19.4209,4300.0
2018-09-25 14:15:00,20.88,20.95,20.87,20.95,16210.0,19.4209,19.486,19.4116,19.486,16210.0
2018-09-25 14:20:00,20.95,20.97,20.92,20.96,17005.0,19.486,19.5046,19.4581,19.4953,17005.0
2018-09-25 14:25:00,20.96,20.98,20.95,20.96,9085.0,19.4953,19.5139,19.486,19.4953,9085.0
2018-09-25 14:30:00,20.96,20.97,20.94,20.95,10106.0,19.4953,19.5046,19.4767,19.486,10106.0
2018-09-25 14:35:00,20.96,21.01,20.95,20.98,15457.0,19.4953,19.5418,19.486,19.5139,15457.0
2018-09-25 14:40:00,20.98,21.02,20.98,20.99,14771.0,19.5139,19.5511,19.5139,19.5232,14771.0
2018-09-25 14:45:00,20.99,21.0,20.98,20.98,6083.0,19.5232,19.5325,19.5139,19.5139,6083.0
2018-09-25 14:50:00,20.98,20.99,20.95,20.96,11706.0,19.5139,19.5232,19.486,19.4953,11706.0
2018-09-25 14:55:00,20.97,20.99,20.95,20.98,9813.0,19.5046,19.5232,19.486,19.5139,9813.0
2018-09-25 15:00:00,20.98,21.01,20.98,21.0,20898.0,19.5139,19.5418,19.5139,19.5325,20898.0
2018-09-25 15:05:00,21.0,21.01,20.96,20.96,12160.0,19.5325,19.5418,19.4953,19.4953,12160.0
2018-09-25 15:10:00,20.96,20.98,20.93,20.95,18996.0,19.4953,19.5139,19.4674,19.486,18996.0
2018-09-25 15:15:00,20.96,20.96,20.92,20.93,8473.0,19.4953,19.4953,19.4581,19.4674,8473.0
2018-09-25 15:20:00,20.93,20.96,20.91,20.96,16024.0,19.4674,19.4953,19.4488,19.4953,16024.0
2018-09-25 15:25:00,20.96,21.01,20.95,21.01,37581.0,19.4953,19.5418,19.486,19.5418,37581.0
2018-09-25 15:30:00,21.0,21.03,20.96,20.96,37975.0,19.5325,19.5604,19.4953,19.4953,37975.0
2018-09-25 15:35:00,20.96,21.0,20.95,21.0,40792.0,19.4953,19.5325,19.486,19.5325,40792.0
2018-09-25 15:40:00,21.0,21.08,20.99,21.03,82507.0,19.5325,19.6069,19.5232,19.5604,82507.0
2018-09-25 15:45:00,21.02,21.05,21.01,21.04,59929.0,19.5511,19.579,19.5418,19.5697,59929.0
2018-09-25 15:50:00,21.04,21.05,21.02,21.02,49128.0,19.5697,19.579,19.5511,19.5511,49128.0
2018-09-25 15:55:00,21.02,21.05,20.98,21.0,155466.0,19.5511,19.579,19.5139,19.5325,155466.0
2018-09-26 09:30:00,21.08,21.08,20.84,20.87,18716.0,19.6069,19.6069,19.3837,19.4116,18716.0
2018-09-26 09:35:00,20.83,20.97,20.83,20.9,18603.0,19.3744,19.5046,19.3744,19.4395,18603.0
2018-09-26 09:40:00,20.9,20.92,20.86,20.89,16005.0,19.4395,19.4581,19.4023,19.4302,16005.0
2018-09-26 09:45:00,20.9,20.91,20.86,20.9,27540.0,19.4395,19.4488,19.4023,19.4395,27540.0
2018-09-26 09:50:00,20.9,21.01,20.9,20.96,34839.0,19.4395,19.5418,19.4395,19.4953,34839.0
2018-09-26 09:55:00,20.94,21.02,20.94,21.02,21240.0,19.4767,19.5511,19.4767,19.5511,21240.0
2018-09-26 10:00:00,21.01,21.05,20.89,21.0,48731.0,19.5418,19.579,19.4302,19.5325,48731.0
2018-09-26 10:05:00,21.0,21.0,20.91,20.94,28785.0,19.5325,19.5325,19.4488,19.4767,28785.0
2018-09-26 10:10:00,20.94,21.0,20.89,20.9,37581.0,19.4767,19.5325,19.4302,19.4395,37581.0
2018-09-26 10:15:00,20.89,20.92,20.85,20.89,18693.0,19.4302,19.4581,19.393,19.4302,18693.0
2018-09-26 10:20:00,20.89,20.98,20.88,20.94,21506.0,19.4302,19.5139,19.4209,19.4767,21506.0
2018-09-26 10:25:00,20.95,21.03,20.95,21.02,17252.0,19.486,19.5604,19.486,19.5511,17252.0
2018-09-26 10:30:00,21.03,21.11,21.02,21.09,11952.0,19.5604,19.6348,19.5511,19.6162,11952.0
2018-09-26 10:35:00,21.09,21.17,21.09,21.16,10128.0,19.6162,19.6906,19.6162,19.6813,10128.0
2018-09-26 10:40:00,21.15,21.19,21.11,21.11,21868.0,19.672,19.7092,19.6348,19.6348,21868.0
2018-09-26 10:45:00,21.12,21.14,21.09,21.09,10814.0,19.6441,19.6627,19.6162,19.6162,10814.0
2018-09-26 10:50:00,21.08,21.09,21.03,21.03,10961.0,19.6069,19.6162,19.5604,19.5604,10961.0
2018-09-26 10:55:00,21.03,21.06,21.01,21.01,15737.0,19.5604,19.5883,19.5418,19.5418,15737.0
2018-09-26 11:00:00,21.0,21.07,20.99,21.06,20600.0,19.5325,19.5976,19.5232,19.5883,20600.0
2018-09-26 11:05:00,21.06,21.07,21.0,21.0,13470.0,19.5883,19.5976,19.5325,19.5325,13470.0
2018-09-26 11:10:00,21.01,21.05,21.01,21.01,8594.0,19.5418,19.579,19.5418,19.5418,8594.0
2018-09-26 11:15:00,21.02,21.06,21.0,21.02,12368.0,19.5511,19.5883,19.5325,19.5511,12368.0
2018-09-26 11:20:00,21.02,21.03,21.0,21.01,15777.0,19.5511,19.5604,19.5325,19.5418,15777.0
2018-09-26 11:25:00,21.01,21.13,21.01,21.13,13541.0,19.5418,19.6534,19.5418,19.6534,13541.0
2018-09-26 11:30:00,21.13,21.15,21.1,21.12,10454.0,19.6534,19.672,19.6255,19.6441,10454.0
2018-09-26 11:35:00,21.12,21.18,21.09,21.17,20014.0,19.6441,19.6999,19.6162,19.6906,20014.0
2018-09-26 11:40:00,21.17,21.2,21.13,21.17,12007.0,19.6906,19.7185,19.6534,19.6906,12007.0
2018-09-26 11:45:00,21.18,21.22,21.18,21.21,7743.0,19.6999,19.7371,19.6999,19.7278,7743.0
2018-09-26 11:50:00,21.22,21.22,21.2,21.2,11293.0,19.7371,19.7371,19.7185,19.7185,11293.0
2018-09-26 11:55:00,21.2,21.23,21.16,21.19,16278.0,19.7185,19.7464,19.6813,19.7092,16278.0
2018-09-26 12:00:00,21.2,21.2,21.16,21.18,6912.0,19.7185,19.7185,19.6813,19.6999,6912.0
2018-09-26 12:05:00,21.17,21.17,21.13,21.17,7900.0,19.6906,19.6906,19.6534,19.6906,7900.0
2018-09-26 12:10:00,21.17,21.2,21.17,21.19,4411.0,19.6906,19.7185,19.6906,19.7092,4411.0
2018-09-26 12:15:00,21.2,21.22,21.19,21.21,14180.0,19.7185,19.7371,19.7092,19.7278,14180.0
2018-09-26 12:20:00,21.21,21.23,21.19,21.23,6105.0,19.7278,19.7464,19.7092,19.7464,6105.0
2018-09-26 12:25:00,21.23,21.25,21.22,21.24,8656.0,19.7464,19.765,19.7371,19.7557,8656.0
2018-09-26 12:30:00,21.25,21.28,21.24,21.25,12330.0,19.765,19.7929,19.7557,19.765,12330.0
2018-09-26 12:35:00,21.26,21.26,21.22,21.22,10523.0,19.7743,19.7743,19.7371,19.7371,10523.0
2018-09-26 12:40:00,21.21,21.3,21.21,21.3,14285.0,19.7278,19.8116,19.7278,19.8116,14285.0
2018-09-26 12:45:00,21.29,21.29,21.26,21.26,8625.0,19.8023,19.8023,19.7743,19.7743,8625.0
2018-09-26 12:50:00,21.26,21.27,21.24,21.24,8909.0,19.7743,19.7836,19.7557,19.7557,8909.0
2018-09-26 12:55:00,21.23,21.24,21.21,21.22,11021.0,19.7464,19.7557,19.7278,19.7371,11021.0
2018-09-26 13:00:00,21.23,21.24,21.2,21.2,16994.0,19.7464,19.7557,19.7185,19.7185,16994.0
2018-09-26 13:05:00,21.2,21.23,21.19,21.23,7721.0,19.7185,19.7464,19.7092,19.7464,7721.0
2018-09-26 13:10:00,21.24,21.25,21.23,21.25,10070.0,19.7557,19.765,19.7464,19.765,10070.0
2018-09-26 13:15:00,21.25,21.27,21.21,21.21,13172.0,19.765,19.7836,19.7278,19.7278,13172.0
2018-09-26 13:20:00,21.21,21.24,21.21,21.23,6290.0,19.7278,19.7557,19.7278,19.7464,6290.0
2018-09-26 13:25:00,21.23,21.26,21.23,21.23,6646.0,19.7464,19.7743,19.7464,19.7464,6646.0
2018-09-26 13:30:00,21.23,21.24,21.18,21.2,13164.0,19.7464,19.7557,19.6999,19.7185,13164.0
2018-09-26 13:35:00,21.21,21.26,21.21,21.23,10583.0,19.7278,19.7743,19.7278,19.7464,10583.0
2018-09-26 13:40:00,21.23,21.25,21.23,21.23,9079.0,19.7464,19.765,19.7464,19.7464,9079.0
2018-09-26 13:45:00,21.25,21.26,21.23,21.24,9640.0,19.765,19.7743,19.7464,19.7557,9640.0
2018-09-26 13:50:00,21.23,21.26,21.23,21.23,11659.0,19.7464,19.7743,19.7464,19.7464,11659.0
2018-09-26 13:55:00,21.23,21.27,21.21,21.27,11058.0,19.7464,19.7836,19.7278,19.7836,11058.0
2018-09-26 14:00:00,21.27,21.3,21.26,21.27,17107.0,19.7836,19.8116,19.7743,19.7836,17107.0
2018-09-26 14:05:00,21.27,21.28,21.24,21.25,11399.0,19.7836,19.7929,19.7557,19.765,11399.0
2018-09-26 14:10:00,21.25,21.26,21.22,21.24,18516.0,19.765,19.7743,19.7371,19.7557,18516.0
2018-09-26 14:15:00,21.25,21.35,21.25,21.34,30034.0,19.765,19.8581,19.765,19.8488,30034.0
2018-09-26 14:20:00,21.33,21.34,21.29,21.32,9275.0,19.8395,19.8488,19.8023,19.8302,9275.0
2018-09-26 14:25:00,21.33,21.36,21.32,21.35,20195.0,19.8395,19.8674,19.8302,19.8581,20195.0
2018-09-26 14:30:00,21.35,21.37,21.34,21.36,11957.0,19.8581,19.8767,19.8488,19.8674,11957.0
2018-09-26 14:35:00,21.36,21.37,21.33,21.33,22297.0,19.8674,19.8767,19.8395,19.8395,22297.0
2018-09-26 14:40:00,21.34,21.35,21.31,21.34,28760.0,19.8488,19.8581,19.8209,19.8488,28760.0
2018-09-26 14:45:00,21.33,21.34,21.31,21.33,27907.0,19.8395,19.8488,19.8209,19.8395,27907.0
2018-09-26 14:50:00,21.32,21.36,21.32,21.36,9499.0,19.8302,19.8674,19.8302,19.8674,9499.0
2018-09-26 14:55:00,21.37,21.43,21.36,21.43,17793.0,19.8767,19.9325,19.8674,19.9325,17793.0
2018-09-26 15:00:00,21.43,21.44,21.39,21.41,15172.0,19.9325,19.9418,19.8953,19.9139,15172.0
2018-09-26 15:05:00,21.4,21.42,21.39,21.42,15964.0,19.9046,19.9232,19.8953,19.9232,15964.0
2018-09-26 15:10:00,21.42,21.43,21.35,21.4,18526.0,19.9232,19.9325,19.8581,19.9046,18526.0
2018-09-26 15:15:00,21.39,21.4,21.35,21.36,29202.0,19.8953,19.9046,19.8581,19.8674,29202.0
2018-09-26 15:20:00,21.37,21.43,21.35,21.43,18845.0,19.8767,19.9325,19.8581,19.9325,18845.0
2018-09-26 15:25:00,21.43,21.43,21.41,21.41,12325.0,19.9325,19.9325,19.9139,19.9139,12325.0
2018-09-26 15:30:00,21.42,21.42,21.4,21.41,26920.0,19.9232,19.9232,19.9046,19.9139,26920.0
2018-09-26 15:35:00,21.42,21.46,21.41,21.46,32505.0,19.9232,19.9604,19.9139,19.9604,32505.0
2018-09-26 15:40:00,21.46,21.46,21.34,21.35,68807.0,19.9604,19.9604,19.8488,19.8581,68807.0
2018-09-26 15:45:00,21.35,21.37,21.21,21.22,147345.0,19.8581,19.8767,19.7278,19.7371,147345.0
2018-09-26 15:50:00,21.22,21.32,21.21,21.3,81028.0,19.7371,19.8302,19.7278,19.8116,81028.0
2018-09-26 15:55:00,21.3,21.3,21.16,21.22,490207.0,19.8116,19.8116,19.6813,19.7371,490207.0
2018-09-27 09:30:00,21.38,21.38,21.05,21.13,30844.0,19.886,19.886,19.579,19.6534,30844.0
2018-09-27 09:35:00,21.11,21.4,21.04,21.4,20111.0,19.6348,19.9046,19.5697,19.9046,20111.0
2018-09-27 09:40:00,21.32,21.37,21.24,21.28,2620.0,19.8302,19.8767,19.7557,19.7929,2620.0
2018-09-27 09:45:00,21.23,21.38,21.23,21.34,11361.0,19.7464,19.886,19.7464,19.8488,11361.0
2018-09-27 09:50:00,21.32,21.45,21.26,21.41,28334.0,19.8302,19.9511,19.7743,19.9139,28334.0
2018-09-27 09:55:00,21.41,21.41,21.31,21.34,9592.0,19.9139,19.9139,19.8209,19.8488,9592.0
2018-09-27 10:00:00,21.35,21.38,21.29,21.29,7802.0,19.8581,19.886,19.8023,19.8023,7802.0
2018-09-27 10:05:00,21.28,21.35,21.23,21.35,13061.0,19.7929,19.8581,19.7464,19.8581,13061.0
2018-09-27 10:10:00,21.39,21.41,21.3,21.31,8639.0,19.8953,19.9139,19.8116,19.8209,8639.0
2018-09-27 10:15:00,21.32,21.34,21.31,21.31,3809.0,19.8302,19.8488,19.8209,19.8209,3809.0
2018-09-27 10:20:00,21.31,21.36,21.31,21.35,3889.0,19.8209,19.8674,19.8209,19.8581,3889.0
2018-09-27 10:25:00,21.34,21.34,21.24,21.24,10350.0,19.8488,19.8488,19.7557,19.7557,10350.0
2018-09-27 10:30:00,21.24,21.28,21.23,21.28,3909.0,19.7557,19.7929,19.7464,19.7929,3909.0
2018-09-27 10:35:00,21.29,21.33,21.27,21.29,4388.0,19.8023,19.8395,19.7836,19.8023,4388.0
2018-09-27 10:40:00,21.31,21.38,21.31,21.36,4568.0,19.8209,19.886,19.8209,19.8674,4568.0
2018-09-27 10:45:00,21.35,21.36,21.28,21.33,7823.0,19.8581,19.8674,19.7929,19.8395,7823.0
2018-09-27 10:50:00,21.34,21.34,21.22,21.27,7800.0,19.8488,19.8488,19.7371,19.7836,7800.0
2018-09-27 10:55:00,21.26,21.32,21.25,21.28,7200.0,19.7743,19.8302,19.765,19.7929,7200.0
2018-09-27 11:00:00,21.28,21.31,21.28,21.28,2944.0,19.7929,19.8209,19.7929,19.7929,2944.0
2018-09-27 11:05:00,21.28,21.28,21.22,21.28,5978.0,19.7929,19.7929,19.7371,19.7929,5978.0
2018-09-27 11:10:00,21.27,21.29,21.26,21.27,3731.0,19.7836,19.8023,19.7743,19.7836,3731.0
2018-09-27 11:15:00,21.28,21.32,21.28,21.28,3116.0,19.7929,19.8302,19.7929,19.7929,3116.0
2018-09-27 11:20:00,21.29,21.32,21.29,21.3,5724.0,19.8023,19.8302,19.8023,19.8116,5724.0
2018-09-27 11:25:00,21.29,21.33,21.28,21.31,8296.0,19.8023,19.8395,19.7929,19.8209,8296.0
2018-09-27 11:30:00,21.32,21.35,21.3,21.35,2801.0,19.8302,19.8581,19.8116,19.8581,2801.0
2018-09-27 11:35:00,21.36,21.36,21.3,21.32,11343.0,19.8674,19.8674,19.8116,19.8302,11343.0
2018-09-27 11:40:00,21.33,21.37,21.32,21.36,5769.0,19.8395,19.8767,19.8302,19.8674,5769.0
2018-09-27 11:45:00,21.37,21.43,21.37,21.43,4204.0,19.8767,19.9325,19.8767,19.9325,4204.0
2018-09-27 11:50:00,21.42,21.44,21.41,21.43,6329.0,19.9232,19.9418,19.9139,19.9325,6329.0
2018-09-27 11:55:00,21.44,21.45,21.39,21.39,11413.0,19.9418,19.9511,19.8953,19.8953,11413.0
2018-09-27 12:00:00,21.4,21.4,21.35,21.35,3489.0,19.9046,19.9046,19.8581,19.8581,3489.0
2018-09-27 12:05:00,21.35,21.36,21.29,21.29,7833.0,19.8581,19.8674,19.8023,19.8023,7833.0
2018-09-27 12:10:00,21.3,21.33,21.28,21.32,6049.0,19.8116,19.8395,19.7929,19.8302,6049.0
2018-09-27 12:15:00,21.33,21.37,21.33,21.36,3531.0,19.8395,19.8767,19.8395,19.8674,3531.0
2018-09-27 12:20:00,21.36,21.36,21.31,21.34,4235.0,19.8674,19.8674,19.8209,19.8488,4235.0
2018-09-27 12:25:00,21.32,21.39,21.32,21.36,3114.0,19.8302,19.8953,19.8302,19.8674,3114.0
2018-09-27 12:30:00,21.37,21.37,21.31,21.33,3375.0,19.8767,19.8767,19.8209,19.8395,3375.0
2018-09-27 12:35:00,21.34,21.35,21.32,21.34,2784.0,19.8488,19.8581,19.8302,19.8488,2784.0
2018-09-27 12:40:00,21.33,21.34,21.31,21.32,2434.0,19.8395,19.8488,19.8209,19.8302,2434.0
2018-09-27 12:45:00,21.33,21.38,21.31,21.36,6927.0,19.8395,19.886,19.8209,19.8674,6927.0
2018-09-27 12:50:00,21.36,21.37,21.34,21.35,10336.0,19.8674,19.8767,19.8488,19.8581,10336.0
2018-09-27 12:55:00,21.35,21.36,21.32,21.35,11162.0,19.8581,19.8674,19.8302,19.8581,11162.0
2018-09-27 13:00:00,21.35,21.36,21.33,21.34,4420.0,19.8581,19.8674,19.8395,19.8488,4420.0
2018-09-27 13:05:00,21.34,21.39,21.34,21.37,6559.0,19.8488,19.8953,19.8488,19.8767,6559.0
2018-09-27 13:10:00,21.37,21.4,21.36,21.38,11580.0,19.8767,19.9046,19.8674,19.886,11580.0
2018-09-27 13:15:00,21.38,21.38,21.33,21.34,11271.0,19.886,19.886,19.8395,19.8488,11271.0
2018-09-27 13:20:00,21.33,21.34,21.23,21.25,20753.0,19.8395,19.8488,19.7464,19.765,20753.0
2018-09-27 13:25:00,21.26,21.29,21.21,21.29,16377.0,19.7743,19.8023,19.7278,19.8023,16377.0
2018-09-27 13:30:00,21.27,21.29,21.26,21.27,6000.0,19.7836,19.8023,19.7743,19.7836,6000.0
2018-09-27 13:35:00,21.27,21.31,21.23,21.23,34758.0,19.7836,19.8209,19.7464,19.7464,34758.0
2018-09-27 13:40:00,21.23,21.25,21.14,21.14,33463.0,19.7464,19.765,19.6627,19.6627,33463.0
2018-09-27 13:45:00,21.14,21.18,21.13,21.17,9879.0,19.6627,19.6999,19.6534,19.6906,9879.0
2018-09-27 13:50:00,21.19,21.25,21.18,21.24,8700.0,19.7092,19.765,19.6999,19.7557,8700.0
2018-09-27 13:55:00,21.25,21.25,21.22,21.25,6054.0,19.765,19.765,19.7371,19.765,6054.0
2018-09-27 14:00:00,21.25,21.25,21.18,21.2,10817.0,19.765,19.765,19.6999,19.7185,10817.0
2018-09-27 14:05:00,21.19,21.19,21.15,21.18,6930.0,19.7092,19.7092,19.672,19.6999,6930.0
2018-09-27 14:10:00,21.18,21.19,21.15,21.17,6771.0,19.6999,19.7092,19.672,19.6906,6771.0
2018-09-27 14:15:00,21.16,21.2,21.16,21.2,7195.0,19.6813,19.7185,19.6813,19.7185,7195.0
2018-09-27 14:20:00,21.2,21.2,21.17,21.2,11141.0,19.7185,19.7185,19.6906,19.7185,11141.0
2018-09-27 14:25:00,21.19,21.2,21.16,21.2,13729.0,19.7092,19.7185,19.6813,19.7185,13729.0
2018-09-27 14:30:00,21.19,21.2,21.17,21.17,6404.0,19.7092,19.7185,19.6906,19.6906,6404.0
2018-09-27 14:35:00,21.17,21.17,21.1,21.1,24769.0,19.6906,19.6906,19.6255,19.6255,24769.0
2018-09-27 14:40:00,21.1,21.11,21.06,21.07,17120.0,19.6255,19.6348,19.5883,19.5976,17120.0
2018-09-27 14:45:00,21.09,21.13,21.08,21.12,8000.0,19.6162,19.6534,19.6069,19.6441,8000.0
2018-09-27 14:50:00,21.12,21.12,21.1,21.11,10246.0,19.6441,19.6441,19.6255,19.6348,10246.0
2018-09-27 14:55:00,21.11,21.12,21.1,21.11,4600.0,19.6348,19.6441,19.6255,19.6348,4600.0
2018-09-27 15:00:00,21.12,21.14,21.09,21.09,13818.0,19.6441,19.6627,19.6162,19.6162,13818.0
2018-09-27 15:05:00,21.08,21.09,21.03,21.04,12740.0,19.6069,19.6162,19.5604,19.5697,12740.0
2018-09-27 15:10:00,21.04,21.07,21.0,21.07,16718.0,19.5697,19.5976,19.5325,19.5976,16718.0
2018-09-27 15:15:00,21.07,21.08,21.05,21.05,9065.0,19.5976,19.6069,19.579,19.579,9065.0
2018-09-27 15:20:00,21.05,21.07,21.03,21.07,12809.0,19.579,19.5976,19.5604,19.5976,12809.0
2018-09-27 15:25:00,21.07,21.07,21.03,21.04,10916.0,19.5976,19.5976,19.5604,19.5697,10916.0
2018-09-27 15:30:00,21.05,21.06,21.02,21.02,17404.0,19.579,19.5883,19.5511,19.5511,17404.0
2018-09-27 15:35:00,21.02,21.06,20.99,21.01,46271.0,19.5511,19.5883,19.5232,19.5418,46271.0
2018-09-27 15:40:00,21.01,21.08,21.0,21.07,21043.0,19.5418,19.6069,19.5325,19.5976,21043.0
2018-09-27 15:45:00,21.07,21.07,21.03,21.04,18833.0,19.5976,19.5976,19.5604,19.5697,18833.0
2018-09-27 15:50:00,21.05,21.05,20.97,20.99,85699.0,19.579,19.579,19.5046,19.5232,85699.0
2018-09-27 15:55:00,21.0,21.05,20.98,21.0,160711.0,19.5325,19.579,19.5139,19.5325,160711.0
2018-09-28 09:30:00,20.98,21.2,20.9,21.18,22347.0,19.5139,19.7185,19.4395,19.6999,22347.0
2018-09-28 09:35:00,21.14,21.22,21.04,21.21,10793.0,19.6627,19.7371,19.5697,19.7278,10793.0
2018-09-28 09:40:00,21.23,21.28,21.17,21.21,17109.0,19.7464,19.7929,19.6906,19.7278,17109.0
2018-09-28 09:45:00,21.17,21.29,21.15,21.26,21183.0,19.6906,19.8023,19.672,19.7743,21183.0
2018-09-28 09:50:00,21.26,21.35,21.21,21.26,26198.0,19.7743,19.8581,19.7278,19.7743,26198.0
2018-09-28 09:55:00,21.28,21.3,21.22,21.23,4265.0,19.7929,19.8116,19.7371,19.7464,4265.0
2018-09-28 10:00:00,21.25,21.28,21.21,21.28,15871.0,19.765,19.7929,19.7278,19.7929,15871.0
2018-09-28 10:05:00,21.27,21.3,21.27,21.29,7652.0,19.7836,19.8116,19.7836,19.8023,7652.0
2018-09-28 10:10:00,21.29,21.29,21.25,21.27,7109.0,19.8023,19.8023,19.765,19.7836,7109.0
2018-09-28 10:15:00,21.27,21.31,21.22,21.24,45433.0,19.7836,19.8209,19.7371,19.7557,45433.0
2018-09-28 10:20:00,21.26,21.32,21.25,21.32,14231.0,19.7743,19.8302,19.765,19.8302,14231.0
2018-09-28 10:25:00,21.31,21.41,21.31,21.4,22739.0,19.8209,19.9139,19.8209,19.9046,22739.0
2018-09-28 10:30:00,21.4,21.43,21.36,21.37,11791.0,19.9046,19.9325,19.8674,19.8767,11791.0
2018-09-28 10:35:00,21.37,21.38,21.28,21.38,14971.0,19.8767,19.886,19.7929,19.886,14971.0
2018-09-28 10:40:00,21.38,21.38,21.32,21.36,8194.0,19.886,19.886,19.8302,19.8674,8194.0
2018-09-28 10:45:00,21.37,21.37,21.31,21.32,11172.0,19.8767,19.8767,19.8209,19.8302,11172.0
2018-09-28 10:50:00,21.31,21.32,21.21,21.29,16622.0,19.8209,19.8302,19.7278,19.8023,16622.0
2018-09-28 10:55:00,21.29,21.34,21.29,21.31,8720.0,19.8023,19.8488,19.8023,19.8209,8720.0
2018-09-28 11:00:00,21.32,21.36,21.26,21.26,14975.0,19.8302,19.8674,19.7743,19.7743,14975.0
2018-09-28 11:05:00,21.25,21.3,21.22,21.29,10488.0,19.765,19.8116,19.7371,19.8023,10488.0
2018-09-28 11:10:00,21.3,21.32,21.25,21.27,7480.0,19.8116,19.8302,19.765,19.7836,7480.0
2018-09-28 11:15:00,21.26,21.28,21.21,21.23,10025.0,19.7743,19.7929,19.7278,19.7464,10025.0
2018-09-28 11:20:00,21.24,21.25,21.21,21.21,9381.0,19.7557,19.765,19.7278,19.7278,9381.0
2018-09-28 11:25:00,21.22,21.26,21.22,21.26,9167.0,19.7371,19.7743,19.7371,19.7743,9167.0
2018-09-28 11:30:00,21.27,21.3,21.26,21.29,13882.0,19.7836,19.8116,19.7743,19.8023,13882.0
2018-09-28 11:35:00,21.3,21.32,21.29,21.31,8095.0,19.8116,19.8302,19.8023,19.8209,8095.0
2018-09-28 11:40:00,21.31,21.33,21.28,21.29,12724.0,19.8209,19.8395,19.7929,19.8023,12724.0
2018-09-28 11:45:00,21.29,21.33,21.27,21.32,11188.0,19.8023,19.8395,19.7836,19.8302,11188.0
2018-09-28 11:50:00,21.31,21.33,21.23,21.26,18900.0,19.8209,19.8395,19.7464,19.7743,18900.0
2018-09-28 11:55:00,21.26,21.28,21.23,21.27,9652.0,19.7743,19.7929,19.7464,19.7836,9652.0
2018-09-28 12:00:00,21.26,21.29,21.26,21.28,9902.0,19.7743,19.8023,19.7743,19.7929,9902.0
2018-09-28 12:05:00,21.29,21.33,21.28,21.31,13699.0,19.8023,19.8395,19.7929,19.8209,13699.0
2018-09-28 12:10:00,21.3,21.35,21.27,21.32,13157.0,19.8116,19.8581,19.7836,19.8302,13157.0
2018-09-28 12:15:00,21.32,21.35,21.31,21.34,9120.0,19.8302,19.8581,19.8209,19.8488,9120.0
2018-09-28 12:20:00,21.34,21.35,21.33,21.34,3794.0,19.8488,19.8581,19.8395,19.8488,3794.0
2018-09-28 12:25:00,21.34,21.38,21.33,21.37,17100.0,19.8488,19.886,19.8395,19.8767,17100.0
2018-09-28 12:30:00,21.36,21.42,21.36,21.42,6439.0,19.8674,19.9232,19.8674,19.9232,6439.0
2018-09-28 12:35:00,21.42,21.42,21.38,21.39,7160.0,19.9232,19.9232,19.886,19.8953,7160.0
2018-09-28 12:40:00,21.39,21.42,21.38,21.41,8992.0,19.8953,19.9232,19.886,19.9139,8992.0
2018-09-28 12:45:00,21.41,21.42,21.34,21.35,15945.0,19.9139,19.9232,19.8488,19.8581,15945.0
2018-09-28 12:50:00,21.36,21.37,21.31,21.32,41062.0,19.8674,19.8767,19.8209,19.8302,41062.0
2018-09-28 12:55:00,21.31,21.33,21.29,21.32,7200.0,19.8209,19.8395,19.8023,19.8302,7200.0
2018-09-28 13:00:00,21.32,21.34,21.31,21.34,6161.0,19.8302,19.8488,19.8209,19.8488,6161.0
2018-09-28 13:05:00,21.35,21.36,21.32,21.35,7028.0,19.8581,19.8674,19.8302,19.8581,7028.0
2018-09-28 13:10:00,21.36,21.39,21.35,21.37,12742.0,19.8674,19.8953,19.8581,19.8767,12742.0
2018-09-28 13:15:00,21.37,21.38,21.33,21.33,7141.0,19.8767,19.886,19.8395,19.8395,7141.0
2018-09-28 13:20:00,21.34,21.4,21.33,21.35,15140.0,19.8488,19.9046,19.8395,19.8581,15140.0
2018-09-28 13:25:00,21.35,21.37,21.33,21.35,8570.0,19.8581,19.8767,19.8395,19.8581,8570.0
2018-09-28 13:30:00,21.36,21.38,21.35,21.37,11100.0,19.8674,19.886,19.8581,19.8767,11100.0
2018-09-28 13:35:00,21.36,21.37,21.31,21.35,28153.0,19.8674,19.8767,19.8209,19.8581,28153.0
2018-09-28 13:40:00,21.35,21.37,21.34,21.36,6390.0,19.8581,19.8767,19.8488,19.8674,6390.0
2018-09-28 13:45:00,21.36,21.36,21.34,21.35,4000.0,19.8674,19.8674,19.8488,19.8581,4000.0
2018-09-28 13:50:00,21.36,21.38,21.35,21.37,7964.0,19.8674,19.886,19.8581,19.8767,7964.0
2018-09-28 13:55:00,21.37,21.37,21.29,21.29,9500.0,19.8767,19.8767,19.8023,19.8023,9500.0
2018-09-28 14:00:00,21.29,21.29,21.26,21.27,9276.0,19.8023,19.8023,19.7743,19.7836,9276.0
2018-09-28 14:05:00,21.27,21.3,21.27,21.29,15221.0,19.7836,19.8116,19.7836,19.8023,15221.0
2018-09-28 14:10:00,21.29,21.31,21.28,21.29,11221.0,19.8023,19.8209,19.7929,19.8023,11221.0
2018-09-28 14:15:00,21.28,21.28,21.24,21.25,8100.0,19.7929,19.7929,19.7557,19.765,8100.0
2018-09-28 14:20:00,21.24,21.28,21.24,21.26,8746.0,19.7557,19.7929,19.7557,19.7743,8746.0
2018-09-28 14:25:00,21.26,21.29,21.26,21.28,7192.0,19.7743,19.8023,19.7743,19.7929,7192.0
2018-09-28 14:30:00,21.27,21.27,21.22,21.25,26689.0,19.7836,19.7836,19.7371,19.765,26689.0
2018-09-28 14:35:00,21.24,21.24,21.18,21.22,10235.0,19.7557,19.7557,19.6999,19.7371,10235.0
2018-09-28 14:40:00,21.21,21.21,21.16,21.2,9809.0,19.7278,19.7278,19.6813,19.7185,9809.0
2018-09-28 14:45:00,21.21,21.22,21.12,21.14,36330.0,19.7278,19.7371,19.6441,19.6627,36330.0
2018-09-28 14:50:00,21.13,21.13,21.06,21.07,45006.0,19.6534,19.6534,19.5883,19.5976,45006.0
2018-09-28 14:55:00,21.07,21.11,21.07,21.1,12723.0,19.5976,19.6348,19.5976,19.6255,12723.0
2018-09-28 15:00:00,21.1,21.13,21.08,21.08,14034.0,19.6255,19.6534,19.6069,19.6069,14034.0
2018-09-28 15:05:00,21.08,21.09,21.06,21.07,7600.0,19.6069,19.6162,19.5883,19.5976,7600.0
2018-09-28 15:10:00,21.06,21.06,21.03,21.05,8903.0,19.5883,19.5883,19.5604,19.579,8903.0
2018-09-28 15:15:00,21.05,21.06,21.02,21.03,23900.0,19.579,19.5883,19.5511,19.5604,23900.0
2018-09-28 15:20:00,21.03,21.1,21.02,21.09,11273.0,19.5604,19.6255,19.5511,19.6162,11273.0
2018-09-28 15:25:00,21.09,21.11,21.08,21.09,11743.0,19.6162,19.6348,19.6069,19.6162,11743.0
2018-09-28 15:30:00,21.09,21.1,21.06,21.09,22450.0,19.6162,19.6255,19.5883,19.6162,22450.0
2018-09-28 15:35:00,21.1,21.11,21.05,21.1,42134.0,19.6255,19.6348,19.579,19.6255,42134.0
2018-09-28 15:40:00,21.1,21.14,21.09,21.1,26261.0,19.6255,19.6627,19.6162,19.6255,26261.0
2018-09-28 15:45:00,21.1,21.15,21.09,21.14,42715.0,19.6255,19.672,19.6162,19.6627,42715.0
2018-09-28 15:50:00,21.13,21.15,21.12,21.14,44790.0,19.6534,19.672,19.6441,19.6627,44790.0
2018-09-28 15:55:00,21.15,21.15,21.1,21.14,166809.0,19.672,19.672,19.6255,19.6627,166809.0
2018-10-01 09:30:00,21.32,21.32,20.91,20.98,47357.0,19.8302,19.8302,19.4488,19.5139,47357.0
2018-10-01 09:35:00,20.99,21.08,20.95,21.02,6909.0,19.5232,19.6069,19.486,19.5511,6909.0
2018-10-01 09:40:00,21.01,21.04,20.97,21.03,19700.0,19.5418,19.5697,19.5046,19.5604,19700.0
2018-10-01 09:45:00,21.05,21.15,21.05,21.1,14620.0,19.579,19.672,19.579,19.6255,14620.0
2018-10-01 09:50:00,21.09,21.11,21.05,21.08,12237.0,19.6162,19.6348,19.579,19.6069,12237.0
2018-10-01 09:55:00,21.07,21.19,21.07,21.19,12300.0,19.5976,19.7092,19.5976,19.7092,12300.0
2018-10-01 10:00:00,21.19,21.23,21.14,21.21,19668.0,19.7092,19.7464,19.6627,19.7278,19668.0
2018-10-01 10:05:00,21.2,21.21,21.09,21.11,14330.0,19.7185,19.7278,19.6162,19.6348,14330.0
2018-10-01 10:10:00,21.12,21.12,21.04,21.05,13026.0,19.6441,19.6441,19.5697,19.579,13026.0
2018-10-01 10:15:00,21.05,21.05,20.98,21.0,34160.0,19.579,19.579,19.5139,19.5325,34160.0
2018-10-01 10:20:00,21.01,21.01,20.95,20.98,12237.0,19.5418,19.5418,19.486,19.5139,12237.0
2018-10-01 10:25:00,20.98,20.98,20.91,20.92,12137.0,19.5139,19.5139,19.4488,19.4581,12137.0
2018-10-01 10:30:00,20.93,20.93,20.78,20.78,28317.0,19.4674,19.4674,19.3279,19.3279,28317.0
2018-10-01 10:35:00,20.77,20.77,20.68,20.69,30480.0,19.3186,19.3186,19.2349,19.2442,30480.0
2018-10-01 10:40:00,20.68,20.68,20.62,20.62,49207.0,19.2349,19.2349,19.1791,19.1791,49207.0
2018-10-01 10:45:00,20.64,20.65,20.62,20.64,20206.0,19.1977,19.207,19.1791,19.1977,20206.0
2018-10-01 10:50:00,20.64,20.64,20.55,20.56,19752.0,19.1977,19.1977,19.114,19.1233,19752.0
2018-10-01 10:55:00,20.55,20.59,20.51,20.58,28314.0,19.114,19.1512,19.0768,19.1419,28314.0
2018-10-01 11:00:00,20.59,20.59,20.53,20.54,20505.0,19.1512,19.1512,19.0954,19.1047,20505.0
2018-10-01 11:05:00,20.53,20.59,20.52,20.54,20629.0,19.0954,19.1512,19.0861,19.1047,20629.0
2018-10-01 11:10:00,20.54,20.58,20.48,20.48,20327.0,19.1047,19.1419,19.0489,19.0489,20327.0
2018-10-01 11:15:00,20.48,20.5,20.44,20.5,29984.0,19.0489,19.0675,19.0116,19.0675,29984.0
2018-10-01 11:20:00,20.5,20.63,20.49,20.62,14521.0,19.0675,19.1884,19.0582,19.1791,14521.0
2018-10-01 11:25:00,20.61,20.61,20.53,20.55,14626.0,19.1698,19.1698,19.0954,19.114,14626.0
2018-10-01 11:30:00,20.54,20.6,20.53,20.54,14219.0,19.1047,19.1605,19.0954,19.1047,14219.0
2018-10-01 11:35:00,20.53,20.54,20.51,20.53,12809.0,19.0954,19.1047,19.0768,19.0954,12809.0
2018-10-01 11:40:00,20.53,20.54,20.49,20.5,12883.0,19.0954,19.1047,19.0582,19.0675,12883.0
2018-10-01 11:45:00,20.49,20.52,20.45,20.51,10730.0,19.0582,19.0861,19.0209,19.0768,10730.0
2018-10-01 11:50:00,20.51,20.6,20.51,20.6,11139.0,19.0768,19.1605,19.0768,19.1605,11139.0
2018-10-01 11:55:00,20.59,20.6,20.51,20.55,9392.0,19.1512,19.1605,19.0768,19.114,9392.0
2018-10-01 12:00:00,20.54,20.58,20.51,20.57,8674.0,19.1047,19.1419,19.0768,19.1326,8674.0
2018-10-01 12:05:00,20.56,20.56,20.52,20.53,7271.0,19.1233,19.1233,19.0861,19.0954,7271.0
2018-10-01 12:10:00,20.54,20.56,20.52,20.56,8590.0,19.1047,19.1233,19.0861,19.1233,8590.0
2018-10-01 12:15:00,20.57,20.61,20.55,20.59,8422.0,19.1326,19.1698,19.114,19.1512,8422.0
2018-10-01 12:20:00,20.59,20.62,20.57,20.59,10151.0,19.1512,19.1791,19.1326,19.1512,10151.0
2018-10-01 12:25:00,20.6,20.6,20.56,20.6,9410.0,19.1605,19.1605,19.1233,19.1605,9410.0
2018-10-01 12:30:00,20.6,20.64,20.55,20.62,18296.0,19.1605,19.1977,19.114,19.1791,18296.0
2018-10-01 12:35:00,20.61,20.67,20.61,20.64,10797.0,19.1698,19.2256,19.1698,19.1977,10797.0
2018-10-01 12:40:00,20.64,20.64,20.57,20.58,10510.0,19.1977,19.1977,19.1326,19.1419,10510.0
2018-10-01 12:45:00,20.57,20.6,20.56,20.6,6762.0,19.1326,19.1605,19.1233,19.1605,6762.0
2018-10-01 12:50:00,20.61,20.69,20.58,20.67,11704.0,19.1698,19.2442,19.1419,19.2256,11704.0
2018-10-01 12:55:00,20.66,20.68,20.62,20.66,11746.0,19.2163,19.2349,19.1791,19.2163,11746.0
2018-10-01 13:00:00,20.66,20.69,20.65,20.68,9831.0,19.2163,19.2442,19.207,19.2349,9831.0
2018-10-01 13:05:00,20.69,20.74,20.67,20.67,14919.0,19.2442,19.2907,19.2256,19.2256,14919.0
2018-10-01 13:10:00,20.66,20.72,20.66,20.71,5527.0,19.2163,19.2721,19.2163,19.2628,5527.0
2018-10-01 13:15:00,20.72,20.77,20.7,20.76,23329.0,19.2721,19.3186,19.2535,19.3093,23329.0
2018-10-01 13:20:00,20.75,20.77,20.69,20.69,10635.0,19.3,19.3186,19.2442,19.2442,10635.0
2018-10-01 13:25:00,20.69,20.69,20.65,20.65,11849.0,19.2442,19.2442,19.207,19.207,11849.0
2018-10-01 13:30:00,20.66,20.72,20.65,20.71,28276.0,19.2163,19.2721,19.207,19.2628,28276.0
2018-10-01 13:35:00,20.71,20.73,20.69,20.7,28510.0,19.2628,19.2814,19.2442,19.2535,28510.0
2018-10-01 13:40:00,20.7,20.7,20.65,20.67,10400.0,19.2535,19.2535,19.207,19.2256,10400.0
2018-10-01 13:45:00,20.67,20.67,20.62,20.64,10885.0,19.2256,19.2256,19.1791,19.1977,10885.0
2018-10-01 13:50:00,20.64,20.64,20.6,20.6,11047.0,19.1977,19.1977,19.1605,19.1605,11047.0
2018-10-01 13:55:00,20.6,20.61,20.56,20.57,10004.0,19.1605,19.1698,19.1233,19.1326,10004.0
2018-10-01 14:00:00,20.56,20.56,20.52,20.53,5265.0,19.1233,19.1233,19.0861,19.0954,5265.0
2018-10-01 14:05:00,20.53,20.57,20.53,20.55,8300.0,19.0954,19.1326,19.0954,19.114,8300.0
2018-10-01 14:10:00,20.56,20.58,20.56,20.58,4942.0,19.1233,19.1419,19.1233,19.1419,4942.0
2018-10-01 14:15:00,20.58,20.62,20.57,20.6,6074.0,19.1419,19.1791,19.1326,19.1605,6074.0
2018-10-01 14:20:00,20.61,20.65,20.61,20.63,8694.0,19.1698,19.207,19.1698,19.1884,8694.0
2018-10-01 14:25:00,20.64,20.68,20.64,20.68,2540.0,19.1977,19.2349,19.1977,19.2349,2540.0
2018-10-01 14:30:00,20.68,20.68,20.63,20.63,5399.0,19.2349,19.2349,19.1884,19.1884,5399.0
2018-10-01 14:35:00,20.64,20.65,20.63,20.64,6162.0,19.1977,19.207,19.1884,19.1977,6162.0
2018-10-01 14:40:00,20.64,20.65,20.63,20.65,4219.0,19.1977,19.207,19.1884,19.207,4219.0
2018-10-01 14:45:00,20.65,20.67,20.65,20.65,6729.0,19.207,19.2256,19.207,19.207,6729.0
2018-10-01 14:50:00,20.65,20.65,20.6,20.61,9478.0,19.207,19.207,19.1605,19.1698,9478.0
2018-10-01 14:55:00,20.61,20.68,20.61,20.68,24878.0,19.1698,19.2349,19.1698,19.2349,24878.0
2018-10-01 15:00:00,20.68,20.71,20.67,20.68,6815.0,19.2349,19.2628,19.2256,19.2349,6815.0
2018-10-01 15:05:00,20.68,20.68,20.6,20.6,8892.0,19.2349,19.2349,19.1605,19.1605,8892.0
2018-10-01 15:10:00,20.6,20.62,20.59,20.59,11063.0,19.1605,19.1791,19.1512,19.1512,11063.0
2018-10-01 15:15:00,20.59,20.66,20.59,20.63,14247.0,19.1512,19.2163,19.1512,19.1884,14247.0
2018-10-01 15:20:00,20.63,20.64,20.59,20.63,16427.0,19.1884,19.1977,19.1512,19.1884,16427.0
2018-10-01 15:25:00,20.64,20.64,20.54,20.58,23245.0,19.1977,19.1977,19.1047,19.1419,23245.0
2018-10-01 15:30:00,20.57,20.58,20.54,20.57,32829.0,19.1326,19.1419,19.1047,19.1326,32829.0
2018-10-01 15:35:00,20.57,20.6,20.54,20.54,31842.0,19.1326,19.1605,19.1047,19.1047,31842.0
2018-10-01 15:40:00,20.54,20.57,20.53,20.57,28300.0,19.1047,19.1326,19.0954,19.1326,28300.0
2018-10-01 15:45:00,20.58,20.6,20.55,20.59,44362.0,19.1419,19.1605,19.114,19.1512,44362.0
2018-10-01 15:50:00,20.59,20.6,20.56,20.57,76738.0,19.1512,19.1605,19.1233,19.1326,76738.0
2018-10-01 15:55:00,20.57,20.6,20.56,20.58,104185.0,19.1326,19.1605,19.1233,19.1419,104185.0
2018-10-02 09:30:00,20.54,20.63,20.5,20.5,10907.0,19.1047,19.1884,19.0675,19.0675,10907.0
2018-10-02 09:35:00,20.58,20.7,20.47,20.47,13443.0,19.1419,19.2535,19.0396,19.0396,13443.0
2018-10-02 09:40:00,20.53,20.68,20.52,20.67,5635.0,19.0954,19.2349,19.0861,19.2256,5635.0
2018-10-02 09:45:00,20.7,20.73,20.55,20.55,13569.0,19.2535,19.2814,19.114,19.114,13569.0
2018-10-02 09:50:00,20.55,20.55,20.26,20.27,28024.0,19.114,19.114,18.8442,18.8535,28024.0
2018-10-02 09:55:00,20.25,20.4,20.23,20.24,14670.0,18.8349,18.9744,18.8163,18.8256,14670.0
2018-10-02 10:00:00,20.23,20.31,20.09,20.17,35044.0,18.8163,18.8907,18.6861,18.7605,35044.0
2018-10-02 10:05:00,20.19,20.2,20.1,20.11,12270.0,18.7791,18.7884,18.6954,18.7047,12270.0
2018-10-02 10:10:00,20.09,20.17,20.03,20.14,25940.0,18.6861,18.7605,18.6303,18.7326,25940.0
2018-10-02 10:15:00,20.13,20.18,20.09,20.09,8071.0,18.7233,18.7698,18.6861,18.6861,8071.0
2018-10-02 10:20:00,20.1,20.1,20.01,20.05,7255.0,18.6954,18.6954,18.6117,18.6489,7255.0
2018-10-02 10:25:00,20.06,20.1,20.06,20.08,5881.0,18.6582,18.6954,18.6582,18.6768,5881.0
2018-10-02 10:30:00,20.09,20.09,20.02,20.05,6911.0,18.6861,18.6861,18.621,18.6489,6911.0
2018-10-02 10:35:00,20.03,20.1,19.91,19.93,26902.0,18.6303,18.6954,18.5187,18.5373,26902.0
2018-10-02 10:40:00,19.93,19.98,19.92,19.94,6600.0,18.5373,18.5838,18.528,18.5466,6600.0
2018-10-02 10:45:00,19.94,19.97,19.84,19.84,15600.0,18.5466,18.5745,18.4536,18.4536,15600.0
2018-10-02 10:50:00,19.89,19.91,19.84,19.89,12045.0,18.5001,18.5187,18.4536,18.5001,12045.0
2018-10-02 10:55:00,19.89,19.89,19.81,19.83,16915.0,18.5001,18.5001,18.4257,18.4443,16915.0
2018-10-02 11:00:00,19.81,19.92,19.8,19.91,30424.0,18.4257,18.528,18.4164,18.5187,30424.0
2018-10-02 11:05:00,19.91,19.94,19.87,19.94,18029.0,18.5187,18.5466,18.4815,18.5466,18029.0
2018-10-02 11:10:00,19.96,19.98,19.94,19.96,11667.0,18.5652,18.5838,18.5466,18.5652,11667.0
2018-10-02 11:15:00,19.98,19.98,19.87,19.9,17566.0,18.5838,18.5838,18.4815,18.5094,17566.0
2018-10-02 11:20:00,19.91,19.96,19.83,19.85,15575.0,18.5187,18.5652,18.4443,18.4629,15575.0
2018-10-02 11:25:00,19.83,19.88,19.82,19.84,16266.0,18.4443,18.4908,18.435,18.4536,16266.0
2018-10-02 11:30:00,19.84,19.97,19.84,19.96,9155.0,18.4536,18.5745,18.4536,18.5652,9155.0
2018-10-02 11:35:00,19.97,19.99,19.96,19.98,8774.0,18.5745,18.5931,18.5652,18.5838,8774.0
2018-10-02 11:40:00,19.97,19.97,19.93,19.95,14866.0,18.5745,18.5745,18.5373,18.5559,14866.0
2018-10-02 11:45:00,19.96,19.98,19.94,19.95,7913.0,18.5652,18.5838,18.5466,18.5559,7913.0
2018-10-02 11:50:00,19.94,20.11,19.94,20.09,35335.0,18.5466,18.7047,18.5466,18.6861,35335.0
2018-10-02 11:55:00,20.1,20.11,20.06,20.07,9281.0,18.6954,18.7047,18.6582,18.6675,9281.0
2018-10-02 12:00:00,20.07,20.14,20.07,20.07,12933.0,18.6675,18.7326,18.6675,18.6675,12933.0
2018-10-02 12:05:00,20.07,20.12,20.05,20.12,28597.0,18.6675,18.714,18.6489,18.714,28597.0
2018-10-02 12:10:00,20.12,20.14,20.01,20.03,15813.0,18.714,18.7326,18.6117,18.6303,15813.0
2018-10-02 12:15:00,20.01,20.05,20.01,20.04,9599.0,18.6117,18.6489,18.6117,18.6396,9599.0
2018-10-02 12:20:00,20.04,20.07,20.03,20.06,8356.0,18.6396,18.6675,18.6303,18.6582,8356.0
2018-10-02 12:25:00,20.06,20.15,20.06,20.1,8955.0,18.6582,18.7419,18.6582,18.6954,8955.0
2018-10-02 12:30:00,20.1,20.18,20.1,20.18,11758.0,18.6954,18.7698,18.6954,18.7698,11758.0
2018-10-02 12:35:00,20.18,20.21,20.14,20.15,12300.0,18.7698,18.7977,18.7326,18.7419,12300.0
2018-10-02 12:40:00,20.14,20.16,20.12,20.13,8569.0,18.7326,18.7512,18.714,18.7233,8569.0
2018-10-02 12:45:00,20.14,20.15,20.12,20.12,7866.0,18.7326,18.7419,18.714,18.714,7866.0
2018-10-02 12:50:00,20.12,20.12,20.06,20.09,4900.0,18.714,18.714,18.6582,18.6861,4900.0
2018-10-02 12:55:00,20.08,20.12,20.06,20.11,7884.0,18.6768,18.714,18.6582,18.7047,7884.0
2018-10-02 13:00:00,20.12,20.16,20.12,20.13,4500.0,18.714,18.7512,18.714,18.7233,4500.0
2018-10-02 13:05:00,20.14,20.14,20.08,20.08,10400.0,18.7326,18.7326,18.6768,18.6768,10400.0
2018-10-02 13:10:00,20.08,20.15,20.08,20.15,10827.0,18.6768,18.7419,18.6768,18.7419,10827.0
2018-10-02 13:15:00,20.14,20.2,20.12,20.19,8289.0,18.7326,18.7884,18.714,18.7791,8289.0
2018-10-02 13:20:00,20.2,20.21,20.17,20.21,8530.0,18.7884,18.7977,18.7605,18.7977,8530.0
2018-10-02 13:25:00,20.2,20.2,20.17,20.17,5268.0,18.7884,18.7884,18.7605,18.7605,5268.0
2018-10-02 13:30:00,20.17,20.18,20.14,20.17,6532.0,18.7605,18.7698,18.7326,18.7605,6532.0
2018-10-02 13:35:00,20.18,20.18,20.13,20.15,14100.0,18.7698,18.7698,18.7233,18.7419,14100.0
2018-10-02 13:40:00,20.15,20.17,20.12,20.13,5400.0,18.7419,18.7605,18.714,18.7233,5400.0
2018-10-02 13:45:00,20.13,20.15,20.11,20.11,9786.0,18.7233,18.7419,18.7047,18.7047,9786.0
2018-10-02 13:50:00,20.11,20.13,20.08,20.09,9816.0,18.7047,18.7233,18.6768,18.6861,9816.0
2018-10-02 13:55:00,20.09,20.11,20.07,20.11,6398.0,18.6861,18.7047,18.6675,18.7047,6398.0
2018-10-02 14:00:00,20.1,20.14,20.1,20.1,5270.0,18.6954,18.7326,18.6954,18.6954,5270.0
2018-10-02 14:05:00,20.1,20.12,20.08,20.08,6835.0,18.6954,18.714,18.6768,18.6768,6835.0
2018-10-02 14:10:00,20.07,20.12,20.06,20.1,10798.0,18.6675,18.714,18.6582,18.6954,10798.0
2018-10-02 14:15:00,20.09,20.11,20.08,20.1,7153.0,18.6861,18.7047,18.6768,18.6954,7153.0
2018-10-02 14:20:00,20.1,20.13,20.09,20.09,7418.0,18.6954,18.7233,18.6861,18.6861,7418.0
2018-10-02 14:25:00,20.1,20.11,20.08,20.09,11255.0,18.6954,18.7047,18.6768,18.6861,11255.0
2018-10-02 14:30:00,20.09,20.11,20.06,20.11,14342.0,18.6861,18.7047,18.6582,18.7047,14342.0
2018-10-02 14:35:00,20.1,20.11,20.06,20.07,9730.0,18.6954,18.7047,18.6582,18.6675,9730.0
2018-10-02 14:40:00,20.08,20.1,20.05,20.05,7801.0,18.6768,18.6954,18.6489,18.6489,7801.0
2018-10-02 14:45:00,20.04,20.05,20.02,20.03,7701.0,18.6396,18.6489,18.621,18.6303,7701.0
2018-10-02 14:50:00,20.02,20.03,20.0,20.02,11005.0,18.621,18.6303,18.6024,18.621,11005.0
2018-10-02 14:55:00,20.02,20.05,19.98,19.98,13383.0,18.621,18.6489,18.5838,18.5838,13383.0
2018-10-02 15:00:00,19.98,19.98,19.94,19.95,19916.0,18.5838,18.5838,18.5466,18.5559,19916.0
2018-10-02 15:05:00,19.95,19.96,19.85,19.89,18336.0,18.5559,18.5652,18.4629,18.5001,18336.0
2018-10-02 15:10:00,19.88,19.91,19.85,19.91,15158.0,18.4908,18.5187,18.4629,18.5187,15158.0
2018-10-02 15:15:00,19.91,19.91,19.86,19.88,18198.0,18.5187,18.5187,18.4722,18.4908,18198.0
2018-10-02 15:20:00,19.88,19.89,19.82,19.82,23230.0,18.4908,18.5001,18.435,18.435,23230.0
2018-10-02 15:25:00,19.83,19.85,19.78,19.78,22825.0,18.4443,18.4629,18.3978,18.3978,22825.0
2018-10-02 15:30:00,19.79,19.85,19.78,19.81,28052.0,18.4071,18.4629,18.3978,18.4257,28052.0
2018-10-02 15:35:00,19.81,19.83,19.78,19.82,35941.0,18.4257,18.4443,18.3978,18.435,35941.0
2018-10-02 15:40:00,19.83,19.89,19.82,19.85,40633.0,18.4443,18.5001,18.435,18.4629,40633.0
2018-10-02 15:45:00,19.85,19.87,19.83,19.85,57632.0,18.4629,18.4815,18.4443,18.4629,57632.0
2018-10-02 15:50:00,19.85,19.87,19.82,19.82,77004.0,18.4629,18.4815,18.435,18.435,77004.0
2018-10-02 15:55:00,19.83,19.88,19.82,19.86,172956.0,18.4443,18.4908,18.435,18.4722,172956.0
2018-10-03 09:30:00,20.05,20.12,20.0,20.04,11211.0,18.6489,18.714,18.6024,18.6396,11211.0
2018-10-03 09:35:00,20.04,20.05,19.85,20.05,12730.0,18.6396,18.6489,18.4629,18.6489,12730.0
2018-10-03 09:40:00,20.07,20.21,20.02,20.12,32215.0,18.6675,18.7977,18.621,18.714,32215.0
2018-10-03 09:45:00,20.1,20.29,20.07,20.18,17804.0,18.6954,18.8721,18.6675,18.7698,17804.0
2018-10-03 09:50:00,20.19,20.22,20.13,20.15,4680.0,18.7791,18.807,18.7233,18.7419,4680.0
2018-10-03 09:55:00,20.17,20.19,20.11,20.12,3176.0,18.7605,18.7791,18.7047,18.714,3176.0
2018-10-03 10:00:00,20.12,20.23,20.07,20.08,17822.0,18.714,18.8163,18.6675,18.6768,17822.0
2018-10-03 10:05:00,20.08,20.12,20.0,20.01,6910.0,18.6768,18.714,18.6024,18.6117,6910.0
2018-10-03 10:10:00,20.01,20.12,20.0,20.12,14527.0,18.6117,18.714,18.6024,18.714,14527.0
2018-10-03 10:15:00,20.1,20.1,20.02,20.06,5283.0,18.6954,18.6954,18.621,18.6582,5283.0
2018-10-03 10:20:00,20.02,20.16,20.02,20.14,35178.0,18.621,18.7512,18.621,18.7326,35178.0
2018-10-03 10:25:00,20.14,20.17,20.09,20.16,8115.0,18.7326,18.7605,18.6861,18.7512,8115.0
2018-10-03 10:30:00,20.16,20.16,20.12,20.16,5016.0,18.7512,18.7512,18.714,18.7512,5016.0
2018-10-03 10:35:00,20.16,20.2,20.16,20.18,20492.0,18.7512,18.7884,18.7512,18.7698,20492.0
2018-10-03 10:40:00,20.18,20.23,20.11,20.2,25545.0,18.7698,18.8163,18.7047,18.7884,25545.0
2018-10-03 10:45:00,20.21,20.22,20.15,20.17,7029.0,18.7977,18.807,18.7419,18.7605,7029.0
2018-10-03 10:50:00,20.16,20.18,20.08,20.08,18600.0,18.7512,18.7698,18.6768,18.6768,18600.0
2018-10-03 10:55:00,20.08,20.11,20.02,20.03,9355.0,18.6768,18.7047,18.621,18.6303,9355.0
2018-10-03 11:00:00,20.03,20.09,20.02,20.05,27019.0,18.6303,18.6861,18.621,18.6489,27019.0
2018-10-03 11:05:00,20.05,20.07,20.02,20.06,8242.0,18.6489,18.6675,18.621,18.6582,8242.0
2018-10-03 11:10:00,20.06,20.09,20.01,20.09,18666.0,18.6582,18.6861,18.6117,18.6861,18666.0
2018-10-03 11:15:00,20.09,20.15,20.05,20.14,12823.0,18.6861,18.7419,18.6489,18.7326,12823.0
2018-10-03 11:20:00,20.13,20.21,20.12,20.21,21285.0,18.7233,18.7977,18.714,18.7977,21285.0
2018-10-03 11:25:00,20.21,20.26,20.2,20.26,17639.0,18.7977,18.8442,18.7884,18.8442,17639.0
2018-10-03 11:30:00,20.26,20.26,20.21,20.21,7741.0,18.8442,18.8442,18.7977,18.7977,7741.0
2018-10-03 11:35:00,20.21,20.24,20.18,20.21,4439.0,18.7977,18.8256,18.7698,18.7977,4439.0
2018-10-03 11:40:00,20.19,20.23,20.19,20.23,3150.0,18.7791,18.8163,18.7791,18.8163,3150.0
2018-10-03 11:45:00,20.22,20.26,20.22,20.26,7010.0,18.807,18.8442,18.807,18.8442,7010.0
2018-10-03 11:50:00,20.26,20.27,20.25,20.27,7300.0,18.8442,18.8535,18.8349,18.8535,7300.0
2018-10-03 11:55:00,20.27,20.27,20.23,20.23,6036.0,18.8535,18.8535,18.8163,18.8163,6036.0
2018-10-03 12:00:00,20.23,20.24,20.21,20.21,4618.0,18.8163,18.8256,18.7977,18.7977,4618.0
2018-10-03 12:05:00,20.21,20.21,20.15,20.16,15997.0,18.7977,18.7977,18.7419,18.7512,15997.0
2018-10-03 12:10:00,20.17,20.17,20.14,20.16,4907.0,18.7605,18.7605,18.7326,18.7512,4907.0
2018-10-03 12:15:00,20.17,20.26,20.17,20.26,17463.0,18.7605,18.8442,18.7605,18.8442,17463.0
2018-10-03 12:20:00,20.25,20.3,20.21,20.29,26545.0,18.8349,18.8814,18.7977,18.8721,26545.0
2018-10-03 12:25:00,20.3,20.32,20.26,20.29,15868.0,18.8814,18.9,18.8442,18.8721,15868.0
2018-10-03 12:30:00,20.29,20.32,20.27,20.3,8098.0,18.8721,18.9,18.8535,18.8814,8098.0
2018-10-03 12:35:00,20.31,20.31,20.23,20.23,7892.0,18.8907,18.8907,18.8163,18.8163,7892.0
2018-10-03 12:40:00,20.23,20.26,20.22,20.23,6210.0,18.8163,18.8442,18.807,18.8163,6210.0
2018-10-03 12:45:00,20.23,20.29,20.23,20.29,6910.0,18.8163,18.8721,18.8163,18.8721,6910.0
2018-10-03 12:50:00,20.29,20.29,20.26,20.29,8544.0,18.8721,18.8721,18.8442,18.8721,8544.0
2018-10-03 12:55:00,20.29,20.3,20.28,20.3,8345.0,18.8721,18.8814,18.8628,18.8814,8345.0
2018-10-03 13:00:00,20.31,20.31,20.28,20.3,5756.0,18.8907,18.8907,18.8628,18.8814,5756.0
2018-10-03 13:05:00,20.29,20.29,20.27,20.29,6917.0,18.8721,18.8721,18.8535,18.8721,6917.0
2018-10-03 13:10:00,20.29,20.29,20.25,20.28,13896.0,18.8721,18.8721,18.8349,18.8628,13896.0
2018-10-03 13:15:00,20.29,20.3,20.28,20.28,6272.0,18.8721,18.8814,18.8628,18.8628,6272.0
2018-10-03 13:20:00,20.28,20.28,20.26,20.27,6823.0,18.8628,18.8628,18.8442,18.8535,6823.0
2018-10-03 13:25:00,20.27,20.27,20.25,20.27,6588.0,18.8535,18.8535,18.8349,18.8535,6588.0
2018-10-03 13:30:00,20.27,20.29,20.25,20.25,10220.0,18.8535,18.8721,18.8349,18.8349,10220.0
2018-10-03 13:35:00,20.26,20.29,20.25,20.27,10479.0,18.8442,18.8721,18.8349,18.8535,10479.0
2018-10-03 13:40:00,20.26,20.28,20.24,20.28,7056.0,18.8442,18.8628,18.8256,18.8628,7056.0
2018-10-03 13:45:00,20.28,20.29,20.26,20.27,3976.0,18.8628,18.8721,18.8442,18.8535,3976.0
2018-10-03 13:50:00,20.27,20.3,20.26,20.3,8554.0,18.8535,18.8814,18.8442,18.8814,8554.0
2018-10-03 13:55:00,20.3,20.33,20.29,20.29,11813.0,18.8814,18.9093,18.8721,18.8721,11813.0
2018-10-03 14:00:00,20.3,20.34,20.29,20.3,11230.0,18.8814,18.9186,18.8721,18.8814,11230.0
2018-10-03 14:05:00,20.29,20.31,20.29,20.31,3497.0,18.8721,18.8907,18.8721,18.8907,3497.0
2018-10-03 14:10:00,20.3,20.36,20.29,20.36,13540.0,18.8814,18.9372,18.8721,18.9372,13540.0
2018-10-03 14:15:00,20.36,20.38,20.32,20.37,7645.0,18.9372,18.9558,18.9,18.9465,7645.0
2018-10-03 14:20:00,20.36,20.4,20.35,20.38,12173.0,18.9372,18.9744,18.9279,18.9558,12173.0
2018-10-03 14:25:00,20.39,20.42,20.37,20.41,13328.0,18.9651,18.993,18.9465,18.9837,13328.0
2018-10-03 14:30:00,20.41,20.41,20.36,20.36,12743.0,18.9837,18.9837,18.9372,18.9372,12743.0
2018-10-03 14:35:00,20.36,20.37,20.32,20.37,12117.0,18.9372,18.9465,18.9,18.9465,12117.0
2018-10-03 14:40:00,20.36,20.36,20.3,20.32,7010.0,18.9372,18.9372,18.8814,18.9,7010.0
2018-10-03 14:45:00,20.33,20.36,20.31,20.32,31936.0,18.9093,18.9372,18.8907,18.9,31936.0
2018-10-03 14:50:00,20.31,20.36,20.3,20.32,17485.0,18.8907,18.9372,18.8814,18.9,17485.0
2018-10-03 14:55:00,20.33,20.4,20.33,20.38,12440.0,18.9093,18.9744,18.9093,18.9558,12440.0
2018-10-03 15:00:00,20.39,20.4,20.3,20.32,9445.0,18.9651,18.9744,18.8814,18.9,9445.0
2018-10-03 15:05:00,20.32,20.35,20.31,20.34,12627.0,18.9,18.9279,18.8907,18.9186,12627.0
2018-10-03 15:10:00,20.34,20.36,20.32,20.36,8726.0,18.9186,18.9372,18.9,18.9372,8726.0
2018-10-03 15:15:00,20.36,20.36,20.27,20.28,24302.0,18.9372,18.9372,18.8535,18.8628,24302.0
2018-10-03 15:20:00,20.28,20.33,20.28,20.29,16874.0,18.8628,18.9093,18.8628,18.8721,16874.0
2018-10-03 15:25:00,20.29,20.33,20.29,20.33,11418.0,18.8721,18.9093,18.8721,18.9093,11418.0
2018-10-03 15:30:00,20.33,20.35,20.29,20.33,14349.0,18.9093,18.9279,18.8721,18.9093,14349.0
2018-10-03 15:35:00,20.32,20.34,20.3,20.3,14248.0,18.9,18.9186,18.8814,18.8814,14248.0
2018-10-03 15:40:00,20.3,20.34,20.29,20.32,23977.0,18.8814,18.9186,18.8721,18.9,23977.0
2018-10-03 15:45:00,20.33,20.36,20.32,20.32,30042.0,18.9093,18.9372,18.9,18.9,30042.0
2018-10-03 15:50:00,20.32,20.36,20.32,20.36,45715.0,18.9,18.9372,18.9,18.9372,45715.0
2018-10-03 15:55:00,20.35,20.36,20.33,20.33,109550.0,18.9279,18.9372,18.9093,18.9093,109550.0
2018-10-04 09:30:00,20.24,20.24,19.99,19.99,34336.0,18.8256,18.8256,18.5931,18.5931,34336.0
2018-10-04 09:35:00,20.01,20.09,19.9,19.93,7473.0,18.6117,18.6861,18.5094,18.5373,7473.0
2018-10-04 09:40:00,19.9,19.93,19.76,19.79,20419.0,18.5094,18.5373,18.3792,18.4071,20419.0
2018-10-04 09:45:00,19.76,19.79,19.59,19.65,59381.0,18.3792,18.4071,18.221,18.2769,59381.0
2018-10-04 09:50:00,19.68,19.75,19.65,19.69,20600.0,18.3048,18.3699,18.2769,18.3141,20600.0
2018-10-04 09:55:00,19.67,19.72,19.61,19.69,53527.0,18.2955,18.342,18.2396,18.3141,53527.0
2018-10-04 10:00:00,19.69,19.69,19.55,19.62,11895.0,18.3141,18.3141,18.1838,18.249,11895.0
2018-10-04 10:05:00,19.62,19.65,19.58,19.62,9930.0,18.249,18.2769,18.2117,18.249,9930.0
2018-10-04 10:10:00,19.63,19.79,19.63,19.72,25141.0,18.2583,18.4071,18.2583,18.342,25141.0
2018-10-04 10:15:00,19.72,19.75,19.65,19.74,22360.0,18.342,18.3699,18.2769,18.3606,22360.0
2018-10-04 10:20:00,19.75,19.75,19.64,19.68,17850.0,18.3699,18.3699,18.2676,18.3048,17850.0
2018-10-04 10:25:00,19.66,19.71,19.64,19.66,10631.0,18.2862,18.3327,18.2676,18.2862,10631.0
2018-10-04 10:30:00,19.64,19.66,19.57,19.59,37872.0,18.2676,18.2862,18.2024,18.221,37872.0
2018-10-04 10:35:00,19.59,19.64,19.57,19.61,17011.0,18.221,18.2676,18.2024,18.2396,17011.0
2018-10-04 10:40:00,19.6,19.71,19.57,19.69,12335.0,18.2303,18.3327,18.2024,18.3141,12335.0
2018-10-04 10:45:00,19.7,19.78,19.7,19.77,11364.0,18.3234,18.3978,18.3234,18.3885,11364.0
2018-10-04 10:50:00,19.77,19.92,19.77,19.87,22027.0,18.3885,18.528,18.3885,18.4815,22027.0
2018-10-04 10:55:00,19.87,19.92,19.79,19.91,12589.0,18.4815,18.528,18.4071,18.5187,12589.0
2018-10-04 11:00:00,19.9,20.04,19.9,19.98,33639.0,18.5094,18.6396,18.5094,18.5838,33639.0
2018-10-04 11:05:00,19.97,19.98,19.91,19.98,10944.0,18.5745,18.5838,18.5187,18.5838,10944.0
2018-10-04 11:10:00,19.94,20.02,19.94,19.95,9226.0,18.5466,18.621,18.5466,18.5559,9226.0
2018-10-04 11:15:00,19.92,19.94,19.87,19.87,7069.0,18.528,18.5466,18.4815,18.4815,7069.0
2018-10-04 11:20:00,19.87,19.89,19.81,19.88,9798.0,18.4815,18.5001,18.4257,18.4908,9798.0
2018-10-04 11:25:00,19.88,20.0,19.87,19.97,36734.0,18.4908,18.6024,18.4815,18.5745,36734.0
2018-10-04 11:30:00,19.96,19.99,19.93,19.98,15382.0,18.5652,18.5931,18.5373,18.5838,15382.0
2018-10-04 11:35:00,19.99,20.05,19.98,19.98,12455.0,18.5931,18.6489,18.5838,18.5838,12455.0
2018-10-04 11:40:00,19.98,20.03,19.95,19.99,6605.0,18.5838,18.6303,18.5559,18.5931,6605.0
2018-10-04 11:45:00,20.0,20.05,19.96,19.98,6923.0,18.6024,18.6489,18.5652,18.5838,6923.0
2018-10-04 11:50:00,19.96,19.99,19.96,19.99,9700.0,18.5652,18.5931,18.5652,18.5931,9700.0
2018-10-04 11:55:00,19.98,20.02,19.98,20.0,5800.0,18.5838,18.621,18.5838,18.6024,5800.0
2018-10-04 12:00:00,20.01,20.06,19.95,19.95,14076.0,18.6117,18.6582,18.5559,18.5559,14076.0
2018-10-04 12:05:00,19.94,19.98,19.9,19.95,38499.0,18.5466,18.5838,18.5094,18.5559,38499.0
2018-10-04 12:10:00,19.95,19.99,19.92,19.96,36187.0,18.5559,18.5931,18.528,18.5652,36187.0
2018-10-04 12:15:00,19.95,19.95,19.86,19.87,10285.0,18.5559,18.5559,18.4722,18.4815,10285.0
2018-10-04 12:20:00,19.87,19.88,19.82,19.85,6148.0,18.4815,18.4908,18.435,18.4629,6148.0
2018-10-04 12:25:00,19.83,19.87,19.81,19.87,8401.0,18.4443,18.4815,18.4257,18.4815,8401.0
2018-10-04 12:30:00,19.89,19.89,19.85,19.88,6853.0,18.5001,18.5001,18.4629,18.4908,6853.0
2018-10-04 12:35:00,19.89,19.91,19.87,19.87,8847.0,18.5001,18.5187,18.4815,18.4815,8847.0
2018-10-04 12:40:00,19.86,19.88,19.84,19.87,11712.0,18.4722,18.4908,18.4536,18.4815,11712.0
2018-10-04 12:45:00,19.87,19.94,19.86,19.92,9400.0,18.4815,18.5466,18.4722,18.528,9400.0
2018-10-04 12:50:00,19.91,19.95,19.89,19.92,7960.0,18.5187,18.5559,18.5001,18.528,7960.0
2018-10-04 12:55:00,19.93,19.94,19.89,19.93,8422.0,18.5373,18.5466,18.5001,18.5373,8422.0
2018-10-04 13:00:00,19.92,19.97,19.89,19.95,7606.0,18.528,18.5745,18.5001,18.5559,7606.0
2018-10-04 13:05:00,19.95,19.98,19.9,19.91,7000.0,18.5559,18.5838,18.5094,18.5187,7000.0
2018-10-04 13:10:00,19.91,19.91,19.86,19.89,13900.0,18.5187,18.5187,18.4722,18.5001,13900.0
2018-10-04 13:15:00,19.9,19.95,19.87,19.89,19216.0,18.5094,18.5559,18.4815,18.5001,19216.0
2018-10-04 13:20:00,19.88,19.93,19.88,19.92,7915.0,18.4908,18.5373,18.4908,18.528,7915.0
2018-10-04 13:25:00,19.93,19.96,19.92,19.94,6801.0,18.5373,18.5652,18.528,18.5466,6801.0
2018-10-04 13:30:00,19.93,19.94,19.88,19.9,6537.0,18.5373,18.5466,18.4908,18.5094,6537.0
2018-10-04 13:35:00,19.89,19.91,19.88,19.89,11201.0,18.5001,18.5187,18.4908,18.5001,11201.0
2018-10-04 13:40:00,19.9,19.93,19.89,19.91,9501.0,18.5094,18.5373,18.5001,18.5187,9501.0
2018-10-04 13:45:00,19.91,19.91,19.88,19.9,12797.0,18.5187,18.5187,18.4908,18.5094,12797.0
2018-10-04 13:50:00,19.89,19.94,19.88,19.94,7725.0,18.5001,18.5466,18.4908,18.5466,7725.0
2018-10-04 13:55:00,19.93,19.96,19.9,19.96,6001.0,18.5373,18.5652,18.5094,18.5652,6001.0
2018-10-04 14:00:00,19.96,19.99,19.93,19.97,12111.0,18.5652,18.5931,18.5373,18.5745,12111.0
2018-10-04 14:05:00,19.97,19.99,19.96,19.96,9347.0,18.5745,18.5931,18.5652,18.5652,9347.0
2018-10-04 14:10:00,19.96,19.98,19.94,19.96,7921.0,18.5652,18.5838,18.5466,18.5652,7921.0
2018-10-04 14:15:00,19.95,19.95,19.87,19.88,8417.0,18.5559,18.5559,18.4815,18.4908,8417.0
2018-10-04 14:20:00,19.88,19.9,19.86,19.88,11900.0,18.4908,18.5094,18.4722,18.4908,11900.0
2018-10-04 14:25:00,19.87,19.89,19.86,19.88,6277.0,18.4815,18.5001,18.4722,18.4908,6277.0
2018-10-04 14:30:00,19.88,19.92,19.86,19.92,8014.0,18.4908,18.528,18.4722,18.528,8014.0
2018-10-04 14:35:00,19.92,19.96,19.91,19.95,7826.0,18.528,18.5652,18.5187,18.5559,7826.0
2018-10-04 14:40:00,19.95,19.95,19.91,19.92,4751.0,18.5559,18.5559,18.5187,18.528,4751.0
2018-10-04 14:45:00,19.92,19.95,19.92,19.95,8676.0,18.528,18.5559,18.528,18.5559,8676.0
2018-10-04 14:50:00,19.95,19.97,19.94,19.97,7200.0,18.5559,18.5745,18.5466,18.5745,7200.0
2018-10-04 14:55:00,19.99,20.01,19.97,19.99,11144.0,18.5931,18.6117,18.5745,18.5931,11144.0
2018-10-04 15:00:00,19.99,20.0,19.97,19.99,8513.0,18.5931,18.6024,18.5745,18.5931,8513.0
2018-10-04 15:05:00,19.99,20.02,19.98,20.01,20868.0,18.5931,18.621,18.5838,18.6117,20868.0
2018-10-04 15:10:00,20.01,20.01,19.98,19.99,12281.0,18.6117,18.6117,18.5838,18.5931,12281.0
2018-10-04 15:15:00,19.99,20.0,19.96,20.0,10882.0,18.5931,18.6024,18.5652,18.6024,10882.0
2018-10-04 15:20:00,20.0,20.0,19.93,19.96,10908.0,18.6024,18.6024,18.5373,18.5652,10908.0
2018-10-04 15:25:00,19.97,19.97,19.91,19.91,9544.0,18.5745,18.5745,18.5187,18.5187,9544.0
2018-10-04 15:30:00,19.92,19.92,19.87,19.9,15777.0,18.528,18.528,18.4815,18.5094,15777.0
2018-10-04 15:35:00,19.9,19.92,19.88,19.92,19982.0,18.5094,18.528,18.4908,18.528,19982.0
2018-10-04 15:40:00,19.92,19.96,19.91,19.95,22339.0,18.528,18.5652,18.5187,18.5559,22339.0
2018-10-04 15:45:00,19.95,19.99,19.94,19.97,48138.0,18.5559,18.5931,18.5466,18.5745,48138.0
2018-10-04 15:50:00,19.97,20.01,19.96,20.0,49398.0,18.5745,18.6117,18.5652,18.6024,49398.0
2018-10-04 15:55:00,20.0,20.01,19.98,20.0,154876.0,18.6024,18.6117,18.5838,18.6024,154876.0
2018-10-05 09:30:00,20.09,20.09,19.95,20.02,11838.0,18.6861,18.6861,18.5559,18.621,11838.0
2018-10-05 09:35:00,19.99,20.29,19.99,20.29,7802.0,18.5931,18.8721,18.5931,18.8721,7802.0
2018-10-05 09:40:00,20.28,20.28,19.94,19.94,17528.0,18.8628,18.8628,18.5466,18.5466,17528.0
2018-10-05 09:45:00,19.97,20.11,19.96,19.97,11368.0,18.5745,18.7047,18.5652,18.5745,11368.0
2018-10-05 09:50:00,19.98,20.06,19.84,19.92,45441.0,18.5838,18.6582,18.4536,18.528,45441.0
2018-10-05 09:55:00,19.91,19.92,19.74,19.81,11382.0,18.5187,18.528,18.3606,18.4257,11382.0
2018-10-05 10:00:00,19.79,19.81,19.62,19.68,32568.0,18.4071,18.4257,18.249,18.3048,32568.0
2018-10-05 10:05:00,19.69,19.84,19.69,19.82,13071.0,18.3141,18.4536,18.3141,18.435,13071.0
2018-10-05 10:10:00,19.8,19.93,19.78,19.91,8900.0,18.4164,18.5373,18.3978,18.5187,8900.0
2018-10-05 10:15:00,19.95,20.02,19.92,19.99,17511.0,18.5559,18.621,18.528,18.5931,17511.0
2018-10-05 10:20:00,20.03,20.11,20.02,20.1,2200.0,18.6303,18.7047,18.621,18.6954,2200.0
2018-10-05 10:25:00,20.13,20.14,20.05,20.05,5327.0,18.7233,18.7326,18.6489,18.6489,5327.0
2018-10-05 10:30:00,20.02,20.03,19.92,19.96,6571.0,18.621,18.6303,18.528,18.5652,6571.0
2018-10-05 10:35:00,19.98,20.02,19.98,20.0,4132.0,18.5838,18.621,18.5838,18.6024,4132.0
2018-10-05 10:40:00,20.0,20.06,20.0,20.02,5766.0,18.6024,18.6582,18.6024,18.621,5766.0
2018-10-05 10:45:00,20.03,20.04,19.94,19.96,4236.0,18.6303,18.6396,18.5466,18.5652,4236.0
2018-10-05 10:50:00,19.95,20.0,19.93,20.0,31712.0,18.5559,18.6024,18.5373,18.6024,31712.0
2018-10-05 10:55:00,20.0,20.09,20.0,20.07,9425.0,18.6024,18.6861,18.6024,18.6675,9425.0
2018-10-05 11:00:00,20.1,20.1,20.04,20.05,10609.0,18.6954,18.6954,18.6396,18.6489,10609.0
2018-10-05 11:05:00,20.02,20.05,19.96,19.98,6422.0,18.621,18.6489,18.5652,18.5838,6422.0
2018-10-05 11:10:00,19.98,20.02,19.93,19.93,8826.0,18.5838,18.621,18.5373,18.5373,8826.0
2018-10-05 11:15:00,19.95,19.96,19.93,19.94,4547.0,18.5559,18.5652,18.5373,18.5466,4547.0
2018-10-05 11:20:00,19.94,20.02,19.93,20.02,6400.0,18.5466,18.621,18.5373,18.621,6400.0
2018-10-05 11:25:00,20.02,20.11,20.02,20.02,6797.0,18.621,18.7047,18.621,18.621,6797.0
2018-10-05 11:30:00,20.04,20.04,19.95,19.97,7509.0,18.6396,18.6396,18.5559,18.5745,7509.0
2018-10-05 11:35:00,19.97,20.0,19.93,19.98,4204.0,18.5745,18.6024,18.5373,18.5838,4204.0
2018-10-05 11:40:00,19.95,19.97,19.93,19.94,2500.0,18.5559,18.5745,18.5373,18.5466,2500.0
2018-10-05 11:45:00,19.94,19.98,19.91,19.97,5102.0,18.5466,18.5838,18.5187,18.5745,5102.0
2018-10-05 11:50:00,19.94,19.96,19.87,19.93,17172.0,18.5466,18.5652,18.4815,18.5373,17172.0
2018-10-05 11:55:00,19.92,19.93,19.89,19.89,2894.0,18.528,18.5373,18.5001,18.5001,2894.0
2018-10-05 12:00:00,19.91,20.0,19.91,20.0,3934.0,18.5187,18.6024,18.5187,18.6024,3934.0
2018-10-05 12:05:00,20.01,20.04,19.97,20.03,4718.0,18.6117,18.6396,18.5745,18.6303,4718.0
2018-10-05 12:10:00,20.01,20.03,19.94,19.98,2937.0,18.6117,18.6303,18.5466,18.5838,2937.0
2018-10-05 12:15:00,19.99,20.03,19.95,20.0,7250.0,18.5931,18.6303,18.5559,18.6024,7250.0
2018-10-05 12:20:00,20.0,20.08,20.0,20.06,5494.0,18.6024,18.6768,18.6024,18.6582,5494.0
2018-10-05 12:25:00,20.07,20.09,20.04,20.07,4257.0,18.6675,18.6861,18.6396,18.6675,4257.0
2018-10-05 12:30:00,20.06,20.06,20.01,20.01,1800.0,18.6582,18.6582,18.6117,18.6117,1800.0
2018-10-05 12:35:00,20.0,20.03,19.99,20.0,4880.0,18.6024,18.6303,18.5931,18.6024,4880.0
2018-10-05 12:40:00,19.98,20.01,19.96,19.99,2906.0,18.5838,18.6117,18.5652,18.5931,2906.0
2018-10-05 12:45:00,20.0,20.04,20.0,20.02,11836.0,18.6024,18.6396,18.6024,18.621,11836.0
2018-10-05 12:50:00,20.01,20.03,20.0,20.01,4601.0,18.6117,18.6303,18.6024,18.6117,4601.0
2018-10-05 12:55:00,20.0,20.02,19.98,19.98,2850.0,18.6024,18.621,18.5838,18.5838,2850.0
2018-10-05 13:00:00,19.98,20.0,19.97,20.0,5080.0,18.5838,18.6024,18.5745,18.6024,5080.0
2018-10-05 13:05:00,19.99,20.0,19.94,19.95,4800.0,18.5931,18.6024,18.5466,18.5559,4800.0
2018-10-05 13:10:00,19.95,20.01,19.93,19.94,14866.0,18.5559,18.6117,18.5373,18.5466,14866.0
2018-10-05 13:15:00,19.95,19.96,19.88,19.89,5800.0,18.5559,18.5652,18.4908,18.5001,5800.0
2018-10-05 13:20:00,19.86,19.86,19.81,19.83,5737.0,18.4722,18.4722,18.4257,18.4443,5737.0
2018-10-05 13:25:00,19.82,19.83,19.73,19.76,7580.0,18.435,18.4443,18.3513,18.3792,7580.0
2018-10-05 13:30:00,19.76,19.84,19.76,19.83,7800.0,18.3792,18.4536,18.3792,18.4443,7800.0
2018-10-05 13:35:00,19.83,19.87,19.8,19.87,5300.0,18.4443,18.4815,18.4164,18.4815,5300.0
2018-10-05 13:40:00,19.87,19.96,19.87,19.96,7453.0,18.4815,18.5652,18.4815,18.5652,7453.0
2018-10-05 13:45:00,19.96,19.97,19.95,19.96,4248.0,18.5652,18.5745,18.5559,18.5652,4248.0
2018-10-05 13:50:00,19.97,19.99,19.94,19.97,10563.0,18.5745,18.5931,18.5466,18.5745,10563.0
2018-10-05 13:55:00,19.97,19.99,19.95,19.99,5598.0,18.5745,18.5931,18.5559,18.5931,5598.0
2018-10-05 14:00:00,19.98,20.01,19.97,19.98,5261.0,18.5838,18.6117,18.5745,18.5838,5261.0
2018-10-05 14:05:00,19.99,20.01,19.95,19.95,4316.0,18.5931,18.6117,18.5559,18.5559,4316.0
2018-10-05 14:10:00,19.97,19.98,19.93,19.93,5836.0,18.5745,18.5838,18.5373,18.5373,5836.0
2018-10-05 14:15:00,19.93,19.98,19.92,19.98,6608.0,18.5373,18.5838,18.528,18.5838,6608.0
2018-10-05 14:20:00,19.99,20.02,19.97,20.01,9025.0,18.5931,18.621,18.5745,18.6117,9025.0
2018-10-05 14:25:00,20.02,20.08,20.01,20.07,8648.0,18.621,18.6768,18.6117,18.6675,8648.0
2018-10-05 14:30:00,20.07,20.14,20.07,20.14,9739.0,18.6675,18.7326,18.6675,18.7326,9739.0
2018-10-05 14:35:00,20.12,20.12,20.07,20.1,7400.0,18.714,18.714,18.6675,18.6954,7400.0
2018-10-05 14:40:00,20.1,20.15,20.09,20.13,8586.0,18.6954,18.7419,18.6861,18.7233,8586.0
2018-10-05 14:45:00,20.14,20.16,20.09,20.1,8762.0,18.7326,18.7512,18.6861,18.6954,8762.0
2018-10-05 14:50:00,20.11,20.14,20.1,20.13,4500.0,18.7047,18.7326,18.6954,18.7233,4500.0
2018-10-05 14:55:00,20.14,20.15,20.07,20.07,12870.0,18.7326,18.7419,18.6675,18.6675,12870.0
2018-10-05 15:00:00,20.08,20.08,20.01,20.02,12000.0,18.6768,18.6768,18.6117,18.621,12000.0
2018-10-05 15:05:00,20.02,20.05,19.98,19.98,14408.0,18.621,18.6489,18.5838,18.5838,14408.0
2018-10-05 15:10:00,19.98,20.01,19.97,19.97,24817.0,18.5838,18.6117,18.5745,18.5745,24817.0
2018-10-05 15:15:00,19.98,19.99,19.96,19.96,13643.0,18.5838,18.5931,18.5652,18.5652,13643.0
2018-10-05 15:20:00,19.95,20.0,19.93,20.0,14925.0,18.5559,18.6024,18.5373,18.6024,14925.0
2018-10-05 15:25:00,19.99,20.01,19.95,19.98,21193.0,18.5931,18.6117,18.5559,18.5838,21193.0
2018-10-05 15:30:00,19.98,19.99,19.93,19.94,20664.0,18.5838,18.5931,18.5373,18.5466,20664.0
2018-10-05 15:35:00,19.93,19.97,19.93,19.95,17629.0,18.5373,18.5745,18.5373,18.5559,17629.0
2018-10-05 15:40:00,19.95,20.0,19.94,19.99,39777.0,18.5559,18.6024,18.5466,18.5931,39777.0
2018-10-05 15:45:00,19.99,20.01,19.94,19.95,68913.0,18.5931,18.6117,18.5466,18.5559,68913.0
2018-10-05 15:50:00,19.95,19.99,19.94,19.99,56848.0,18.5559,18.5931,18.5466,18.5931,56848.0
2018-10-05 15:55:00,19.98,20.0,19.95,19.95,141386.0,18.5838,18.6024,18.5559,18.5559,141386.0
2018-10-08 09:30:00,20.02,20.08,19.86,19.94,5389.0,18.621,18.6768,18.4722,18.5466,5389.0
2018-10-08 09:35:00,19.87,20.06,19.84,20.01,16122.0,18.4815,18.6582,18.4536,18.6117,16122.0
2018-10-08 09:40:00,19.99,20.03,19.9,20.03,5873.0,18.5931,18.6303,18.5094,18.6303,5873.0
2018-10-08 09:45:00,20.01,20.04,19.97,20.04,5014.0,18.6117,18.6396,18.5745,18.6396,5014.0
2018-10-08 09:50:00,20.04,20.1,20.0,20.08,4500.0,18.6396,18.6954,18.6024,18.6768,4500.0
2018-10-08 09:55:00,20.09,20.11,20.04,20.04,6902.0,18.6861,18.7047,18.6396,18.6396,6902.0
2018-10-08 10:00:00,20.03,20.07,20.0,20.05,7800.0,18.6303,18.6675,18.6024,18.6489,7800.0
2018-10-08 10:05:00,20.03,20.07,19.96,19.97,9184.0,18.6303,18.6675,18.5652,18.5745,9184.0
2018-10-08 10:10:00,19.96,20.02,19.96,19.99,7479.0,18.5652,18.621,18.5652,18.5931,7479.0
2018-10-08 10:15:00,19.99,19.99,19.9,19.91,3700.0,18.5931,18.5931,18.5094,18.5187,3700.0
2018-10-08 10:20:00,19.91,19.96,19.9,19.96,6299.0,18.5187,18.5652,18.5094,18.5652,6299.0
2018-10-08 10:25:00,19.95,20.0,19.95,19.97,4600.0,18.5559,18.6024,18.5559,18.5745,4600.0
2018-10-08 10:30:00,19.96,19.96,19.88,19.88,11459.0,18.5652,18.5652,18.4908,18.4908,11459.0
2018-10-08 10:35:00,19.86,19.87,19.81,19.81,11500.0,18.4722,18.4815,18.4257,18.4257,11500.0
2018-10-08 10:40:00,19.82,19.83,19.8,19.8,12400.0,18.435,18.4443,18.4164,18.4164,12400.0
2018-10-08 10:45:00,19.8,19.88,19.8,19.88,39401.0,18.4164,18.4908,18.4164,18.4908,39401.0
2018-10-08 10:50:00,19.89,19.91,19.78,19.79,8322.0,18.5001,18.5187,18.3978,18.4071,8322.0
2018-10-08 10:55:00,19.77,19.77,19.69,19.7,8177.0,18.3885,18.3885,18.3141,18.3234,8177.0
2018-10-08 11:00:00,19.7,19.76,19.7,19.75,6889.0,18.3234,18.3792,18.3234,18.3699,6889.0
2018-10-08 11:05:00,19.74,19.79,19.74,19.78,10604.0,18.3606,18.4071,18.3606,18.3978,10604.0
2018-10-08 11:10:00,19.78,19.8,19.76,19.77,5569.0,18.3978,18.4164,18.3792,18.3885,5569.0
2018-10-08 11:15:00,19.76,19.76,19.72,19.75,6080.0,18.3792,18.3792,18.342,18.3699,6080.0
2018-10-08 11:20:00,19.76,19.76,19.71,19.71,7439.0,18.3792,18.3792,18.3327,18.3327,7439.0
2018-10-08 11:25:00,19.7,19.71,19.64,19.64,9104.0,18.3234,18.3327,18.2676,18.2676,9104.0
2018-10-08 11:30:00,19.64,19.64,19.53,19.54,16779.0,18.2676,18.2676,18.1652,18.1745,16779.0
2018-10-08 11:35:00,19.54,19.55,19.46,19.49,25427.0,18.1745,18.1838,18.1001,18.128,25427.0
2018-10-08 11:40:00,19.48,19.52,19.46,19.51,10828.0,18.1187,18.1559,18.1001,18.1466,10828.0
2018-10-08 11:45:00,19.5,19.5,19.45,19.49,9500.0,18.1373,18.1373,18.0908,18.128,9500.0
2018-10-08 11:50:00,19.5,19.55,19.5,19.54,9454.0,18.1373,18.1838,18.1373,18.1745,9454.0
2018-10-08 11:55:00,19.53,19.53,19.45,19.49,8727.0,18.1652,18.1652,18.0908,18.128,8727.0
2018-10-08 12:00:00,19.48,19.51,19.45,19.51,12552.0,18.1187,18.1466,18.0908,18.1466,12552.0
2018-10-08 12:05:00,19.51,19.54,19.5,19.54,8009.0,18.1466,18.1745,18.1373,18.1745,8009.0
2018-10-08 12:10:00,19.52,19.55,19.5,19.55,6000.0,18.1559,18.1838,18.1373,18.1838,6000.0
2018-10-08 12:15:00,19.56,19.57,19.52,19.54,5714.0,18.1931,18.2024,18.1559,18.1745,5714.0
2018-10-08 12:20:00,19.53,19.61,19.51,19.6,10137.0,18.1652,18.2396,18.1466,18.2303,10137.0
2018-10-08 12:25:00,19.6,19.61,19.57,19.6,5260.0,18.2303,18.2396,18.2024,18.2303,5260.0
2018-10-08 12:30:00,19.59,19.59,19.54,19.56,8416.0,18.221,18.221,18.1745,18.1931,8416.0
2018-10-08 12:35:00,19.55,19.62,19.55,19.61,5100.0,18.1838,18.249,18.1838,18.2396,5100.0
2018-10-08 12:40:00,19.62,19.66,19.61,19.64,4355.0,18.249,18.2862,18.2396,18.2676,4355.0
2018-10-08 12:45:00,19.64,19.7,19.63,19.69,8204.0,18.2676,18.3234,18.2583,18.3141,8204.0
2018-10-08 12:50:00,19.7,19.7,19.64,19.66,6626.0,18.3234,18.3234,18.2676,18.2862,6626.0
2018-10-08 12:55:00,19.67,19.68,19.64,19.64,5500.0,18.2955,18.3048,18.2676,18.2676,5500.0
2018-10-08 13:00:00,19.64,19.72,19.64,19.7,9869.0,18.2676,18.342,18.2676,18.3234,9869.0
2018-10-08 13:05:00,19.7,19.76,19.7,19.74,9030.0,18.3234,18.3792,18.3234,18.3606,9030.0
2018-10-08 13:10:00,19.74,19.74,19.7,19.71,4322.0,18.3606,18.3606,18.3234,18.3327,4322.0
2018-10-08 13:15:00,19.7,19.7,19.64,19.64,5310.0,18.3234,18.3234,18.2676,18.2676,5310.0
2018-10-08 13:20:00,19.62,19.64,19.61,19.62,7327.0,18.249,18.2676,18.2396,18.249,7327.0
2018-10-08 13:25:00,19.62,19.66,19.62,19.66,16343.0,18.249,18.2862,18.249,18.2862,16343.0
2018-10-08 13:30:00,19.65,19.66,19.63,19.64,17141.0,18.2769,18.2862,18.2583,18.2676,17141.0
2018-10-08 13:35:00,19.65,19.67,19.63,19.64,7985.0,18.2769,18.2955,18.2583,18.2676,7985.0
2018-10-08 13:40:00,19.63,19.66,19.63,19.64,11292.0,18.2583,18.2862,18.2583,18.2676,11292.0
2018-10-08 13:45:00,19.64,19.64,19.61,19.62,6772.0,18.2676,18.2676,18.2396,18.249,6772.0
2018-10-08 13:50:00,19.61,19.62,19.59,19.62,21324.0,18.2396,18.249,18.221,18.249,21324.0
2018-10-08 13:55:00,19.62,19.62,19.59,19.61,4540.0,18.249,18.249,18.221,18.2396,4540.0
2018-10-08 14:00:00,19.61,19.65,19.6,19.64,6270.0,18.2396,18.2769,18.2303,18.2676,6270.0
2018-10-08 14:05:00,19.64,19.67,19.63,19.65,100086.0,18.2676,18.2955,18.2583,18.2769,100086.0
2018-10-08 14:10:00,19.65,19.67,19.64,19.67,18566.0,18.2769,18.2955,18.2676,18.2955,18566.0
2018-10-08 14:15:00,19.67,19.68,19.64,19.66,15443.0,18.2955,18.3048,18.2676,18.2862,15443.0
2018-10-08 14:20:00,19.66,19.73,19.64,19.73,41331.0,18.2862,18.3513,18.2676,18.3513,41331.0
2018-10-08 14:25:00,19.72,19.74,19.68,19.71,56270.0,18.342,18.3606,18.3048,18.3327,56270.0
2018-10-08 14:30:00,19.7,19.74,19.7,19.73,44455.0,18.3234,18.3606,18.3234,18.3513,44455.0
2018-10-08 14:35:00,19.73,19.76,19.7,19.76,13376.0,18.3513,18.3792,18.3234,18.3792,13376.0
2018-10-08 14:40:00,19.76,19.77,19.74,19.75,10979.0,18.3792,18.3885,18.3606,18.3699,10979.0
2018-10-08 14:45:00,19.75,19.79,19.74,19.78,8604.0,18.3699,18.4071,18.3606,18.3978,8604.0
2018-10-08 14:50:00,19.78,19.81,19.76,19.78,15722.0,18.3978,18.4257,18.3792,18.3978,15722.0
2018-10-08 14:55:00,19.78,19.79,19.74,19.76,13788.0,18.3978,18.4071,18.3606,18.3792,13788.0
2018-10-08 15:00:00,19.75,19.78,19.75,19.77,7200.0,18.3699,18.3978,18.3699,18.3885,7200.0
2018-10-08 15:05:00,19.77,19.77,19.73,19.76,10129.0,18.3885,18.3885,18.3513,18.3792,10129.0
2018-10-08 15:10:00,19.75,19.76,19.74,19.75,13503.0,18.3699,18.3792,18.3606,18.3699,13503.0
2018-10-08 15:15:00,19.76,19.79,19.76,19.78,10930.0,18.3792,18.4071,18.3792,18.3978,10930.0
2018-10-08 15:20:00,19.79,19.8,19.73,19.73,10655.0,18.4071,18.4164,18.3513,18.3513,10655.0
2018-10-08 15:25:00,19.73,19.75,19.71,19.73,15219.0,18.3513,18.3699,18.3327,18.3513,15219.0
2018-10-08 15:30:00,19.73,19.77,19.73,19.75,15142.0,18.3513,18.3885,18.3513,18.3699,15142.0
2018-10-08 15:35:00,19.75,19.76,19.71,19.76,17524.0,18.3699,18.3792,18.3327,18.3792,17524.0
2018-10-08 15:40:00,19.76,19.83,19.76,19.8,25970.0,18.3792,18.4443,18.3792,18.4164,25970.0
2018-10-08 15:45:00,19.8,19.81,19.77,19.78,32076.0,18.4164,18.4257,18.3885,18.3978,32076.0
2018-10-08 15:50:00,19.78,19.78,19.75,19.75,40424.0,18.3978,18.3978,18.3699,18.3699,40424.0
2018-10-08 15:55:00,19.75,19.84,19.71,19.78,266429.0,18.3699,18.4536,18.3327,18.3978,266429.0
2018-10-09 09:30:00,19.71,19.83,19.69,19.77,13897.0,18.3327,18.4443,18.3141,18.3885,13897.0
2018-10-09 09:35:00,19.77,19.89,19.74,19.88,22298.0,18.3885,18.5001,18.3606,18.4908,22298.0
2018-10-09 09:40:00,19.89,19.98,19.74,19.76,8667.0,18.5001,18.5838,18.3606,18.3792,8667.0
2018-10-09 09:45:00,19.78,19.78,19.64,19.65,7943.0,18.3978,18.3978,18.2676,18.2769,7943.0
2018-10-09 09:50:00,19.65,19.78,19.65,19.78,9102.0,18.2769,18.3978,18.2769,18.3978,9102.0
2018-10-09 09:55:00,19.76,19.77,19.66,19.69,9990.0,18.3792,18.3885,18.2862,18.3141,9990.0
2018-10-09 10:00:00,19.69,19.83,19.69,19.81,24979.0,18.3141,18.4443,18.3141,18.4257,24979.0
2018-10-09 10:05:00,19.8,19.9,19.79,19.9,43460.0,18.4164,18.5094,18.4071,18.5094,43460.0
2018-10-09 10:10:00,19.9,19.95,19.89,19.94,15487.0,18.5094,18.5559,18.5001,18.5466,15487.0
2018-10-09 10:15:00,19.93,19.96,19.88,19.91,11967.0,18.5373,18.5652,18.4908,18.5187,11967.0
2018-10-09 10:20:00,19.9,20.01,19.9,19.97,17095.0,18.5094,18.6117,18.5094,18.5745,17095.0
2018-10-09 10:25:00,19.97,20.0,19.92,19.97,11965.0,18.5745,18.6024,18.528,18.5745,11965.0
2018-10-09 10:30:00,19.95,20.05,19.92,19.97,9771.0,18.5559,18.6489,18.528,18.5745,9771.0
2018-10-09 10:35:00,19.95,20.0,19.9,19.98,11961.0,18.5559,18.6024,18.5094,18.5838,11961.0
2018-10-09 10:40:00,19.98,20.04,19.95,20.04,8037.0,18.5838,18.6396,18.5559,18.6396,8037.0
2018-10-09 10:45:00,20.02,20.05,19.92,19.95,7400.0,18.621,18.6489,18.528,18.5559,7400.0
2018-10-09 10:50:00,19.95,19.97,19.89,19.92,12984.0,18.5559,18.5745,18.5001,18.528,12984.0
2018-10-09 10:55:00,19.91,19.94,19.9,19.9,10600.0,18.5187,18.5466,18.5094,18.5094,10600.0
2018-10-09 11:00:00,19.89,19.93,19.88,19.89,13790.0,18.5001,18.5373,18.4908,18.5001,13790.0
2018-10-09 11:05:00,19.89,19.9,19.8,19.8,16898.0,18.5001,18.5094,18.4164,18.4164,16898.0
2018-10-09 11:10:00,19.8,19.82,19.74,19.82,15040.0,18.4164,18.435,18.3606,18.435,15040.0
2018-10-09 11:15:00,19.82,19.84,19.76,19.77,15429.0,18.435,18.4536,18.3792,18.3885,15429.0
2018-10-09 11:20:00,19.78,19.84,19.77,19.77,7552.0,18.3978,18.4536,18.3885,18.3885,7552.0
2018-10-09 11:25:00,19.77,19.78,19.74,19.75,7609.0,18.3885,18.3978,18.3606,18.3699,7609.0
2018-10-09 11:30:00,19.74,19.8,19.69,19.77,17714.0,18.3606,18.4164,18.3141,18.3885,17714.0
2018-10-09 11:35:00,19.75,19.8,19.75,19.79,4974.0,18.3699,18.4164,18.3699,18.4071,4974.0
2018-10-09 11:40:00,19.77,19.82,19.76,19.78,10620.0,18.3885,18.435,18.3792,18.3978,10620.0
2018-10-09 11:45:00,19.78,19.81,19.74,19.79,7254.0,18.3978,18.4257,18.3606,18.4071,7254.0
2018-10-09 11:50:00,19.8,19.85,19.79,19.81,9086.0,18.4164,18.4629,18.4071,18.4257,9086.0
2018-10-09 11:55:00,19.81,19.81,19.76,19.79,4500.0,18.4257,18.4257,18.3792,18.4071,4500.0
2018-10-09 12:00:00,19.79,19.83,19.78,19.78,6501.0,18.4071,18.4443,18.3978,18.3978,6501.0
2018-10-09 12:05:00,19.78,19.8,19.76,19.77,8280.0,18.3978,18.4164,18.3792,18.3885,8280.0
2018-10-09 12:10:00,19.77,19.81,19.77,19.8,5506.0,18.3885,18.4257,18.3885,18.4164,5506.0
2018-10-09 12:15:00,19.79,19.79,19.77,19.78,5800.0,18.4071,18.4071,18.3885,18.3978,5800.0
2018-10-09 12:20:00,19.77,19.79,19.75,19.76,5094.0,18.3885,18.4071,18.3699,18.3792,5094.0
2018-10-09 12:25:00,19.76,19.77,19.75,19.75,4048.0,18.3792,18.3885,18.3699,18.3699,4048.0
2018-10-09 12:30:00,19.74,19.75,19.72,19.74,6411.0,18.3606,18.3699,18.342,18.3606,6411.0
2018-10-09 12:35:00,19.72,19.78,19.72,19.74,4474.0,18.342,18.3978,18.342,18.3606,4474.0
2018-10-09 12:40:00,19.74,19.75,19.66,19.66,8923.0,18.3606,18.3699,18.2862,18.2862,8923.0
2018-10-09 12:45:00,19.67,19.69,19.64,19.64,8887.0,18.2955,18.3141,18.2676,18.2676,8887.0
2018-10-09 12:50:00,19.62,19.64,19.59,19.59,8810.0,18.249,18.2676,18.221,18.221,8810.0
2018-10-09 12:55:00,19.57,19.59,19.54,19.55,4326.0,18.2024,18.221,18.1745,18.1838,4326.0
2018-10-09 13:00:00,19.54,19.54,19.5,19.52,10351.0,18.1745,18.1745,18.1373,18.1559,10351.0
2018-10-09 13:05:00,19.51,19.51,19.47,19.48,10333.0,18.1466,18.1466,18.1094,18.1187,10333.0
2018-10-09 13:10:00,19.49,19.53,19.49,19.52,11985.0,18.128,18.1652,18.128,18.1559,11985.0
2018-10-09 13:15:00,19.51,19.52,19.46,19.47,9059.0,18.1466,18.1559,18.1001,18.1094,9059.0
2018-10-09 13:20:00,19.47,19.52,19.46,19.5,10532.0,18.1094,18.1559,18.1001,18.1373,10532.0
2018-10-09 13:25:00,19.5,19.51,19.44,19.45,5858.0,18.1373,18.1466,18.0815,18.0908,5858.0
2018-10-09 13:30:00,19.45,19.48,19.41,19.46,40924.0,18.0908,18.1187,18.0536,18.1001,40924.0
2018-10-09 13:35:00,19.45,19.48,19.45,19.47,5932.0,18.0908,18.1187,18.0908,18.1094,5932.0
2018-10-09 13:40:00,19.47,19.49,19.43,19.45,6460.0,18.1094,18.128,18.0722,18.0908,6460.0
2018-10-09 13:45:00,19.44,19.48,19.44,19.47,6000.0,18.0815,18.1187,18.0815,18.1094,6000.0
2018-10-09 13:50:00,19.46,19.47,19.45,19.45,11260.0,18.1001,18.1094,18.0908,18.0908,11260.0
2018-10-09 13:55:00,19.46,19.47,19.41,19.42,24939.0,18.1001,18.1094,18.0536,18.0629,24939.0
2018-10-09 14:00:00,19.42,19.43,19.4,19.4,8148.0,18.0629,18.0722,18.0443,18.0443,8148.0
2018-10-09 14:05:00,19.41,19.47,19.4,19.46,8557.0,18.0536,18.1094,18.0443,18.1001,8557.0
2018-10-09 14:10:00,19.46,19.49,19.45,19.49,7474.0,18.1001,18.128,18.0908,18.128,7474.0
2018-10-09 14:15:00,19.49,19.5,19.43,19.44,4506.0,18.128,18.1373,18.0722,18.0815,4506.0
2018-10-09 14:20:00,19.43,19.46,19.43,19.45,11366.0,18.0722,18.1001,18.0722,18.0908,11366.0
2018-10-09 14:25:00,19.45,19.51,19.44,19.5,11424.0,18.0908,18.1466,18.0815,18.1373,11424.0
2018-10-09 14:30:00,19.49,19.49,19.45,19.46,4921.0,18.128,18.128,18.0908,18.1001,4921.0
2018-10-09 14:35:00,19.46,19.49,19.45,19.49,9790.0,18.1001,18.128,18.0908,18.128,9790.0
2018-10-09 14:40:00,19.48,19.51,19.48,19.51,12220.0,18.1187,18.1466,18.1187,18.1466,12220.0
2018-10-09 14:45:00,19.51,19.51,19.47,19.5,12160.0,18.1466,18.1466,18.1094,18.1373,12160.0
2018-10-09 14:50:00,19.51,19.57,19.5,19.54,12279.0,18.1466,18.2024,18.1373,18.1745,12279.0
2018-10-09 14:55:00,19.54,19.56,19.51,19.51,10130.0,18.1745,18.1931,18.1466,18.1466,10130.0
2018-10-09 15:00:00,19.5,19.51,19.46,19.46,7163.0,18.1373,18.1466,18.1001,18.1001,7163.0
2018-10-09 15:05:00,19.46,19.5,19.46,19.5,14593.0,18.1001,18.1373,18.1001,18.1373,14593.0
2018-10-09 15:10:00,19.5,19.54,19.49,19.52,9724.0,18.1373,18.1745,18.128,18.1559,9724.0
2018-10-09 15:15:00,19.53,19.54,19.51,19.53,8195.0,18.1652,18.1745,18.1466,18.1652,8195.0
2018-10-09 15:20:00,19.53,19.53,19.44,19.45,11870.0,18.1652,18.1652,18.0815,18.0908,11870.0
2018-10-09 15:25:00,19.46,19.48,19.45,19.47,7361.0,18.1001,18.1187,18.0908,18.1094,7361.0
2018-10-09 15:30:00,19.46,19.47,19.43,19.44,12897.0,18.1001,18.1094,18.0722,18.0815,12897.0
2018-10-09 15:35:00,19.45,19.47,19.43,19.47,19272.0,18.0908,18.1094,18.0722,18.1094,19272.0
2018-10-09 15:40:00,19.46,19.48,19.44,19.45,32388.0,18.1001,18.1187,18.0815,18.0908,32388.0
2018-10-09 15:45:00,19.44,19.47,19.43,19.47,35353.0,18.0815,18.1094,18.0722,18.1094,35353.0
2018-10-09 15:50:00,19.46,19.47,19.44,19.47,61392.0,18.1001,18.1094,18.0815,18.1094,61392.0
2018-10-09 15:55:00,19.46,19.46,19.44,19.45,115505.0,18.1001,18.1001,18.0815,18.0908,115505.0
2018-10-10 09:30:00,19.38,19.4,19.07,19.13,20202.0,18.0257,18.0443,17.7374,17.7932,20202.0
2018-10-10 09:35:00,19.1,19.1,18.9,19.04,25968.0,17.7653,17.7653,17.5793,17.7095,25968.0
2018-10-10 09:40:00,19.04,19.1,18.92,18.93,29415.0,17.7095,17.7653,17.5979,17.6072,29415.0
2018-10-10 09:45:00,18.96,19.01,18.86,18.93,45917.0,17.6351,17.6816,17.5421,17.6072,45917.0
2018-10-10 09:50:00,18.86,18.89,18.66,18.84,31252.0,17.5421,17.57,17.356,17.5235,31252.0
2018-10-10 09:55:00,18.86,18.86,18.72,18.72,8076.0,17.5421,17.5421,17.4118,17.4118,8076.0
2018-10-10 10:00:00,18.69,18.81,18.68,18.75,21453.0,17.3839,17.4956,17.3746,17.4397,21453.0
2018-10-10 10:05:00,18.81,18.97,18.8,18.97,12774.0,17.4956,17.6444,17.4863,17.6444,12774.0
2018-10-10 10:10:00,18.94,19.11,18.92,19.05,20109.0,17.6165,17.7746,17.5979,17.7188,20109.0
2018-10-10 10:15:00,19.05,19.25,19.05,19.25,17089.0,17.7188,17.9048,17.7188,17.9048,17089.0
2018-10-10 10:20:00,19.23,19.35,19.22,19.34,18875.0,17.8862,17.9978,17.8769,17.9885,18875.0
2018-10-10 10:25:00,19.34,19.4,19.33,19.36,23955.0,17.9885,18.0443,17.9792,18.0071,23955.0
2018-10-10 10:30:00,19.32,19.35,19.28,19.31,4377.0,17.9699,17.9978,17.9327,17.9606,4377.0
2018-10-10 10:35:00,19.3,19.34,19.27,19.32,16310.0,17.9513,17.9885,17.9234,17.9699,16310.0
2018-10-10 10:40:00,19.34,19.49,19.33,19.44,33609.0,17.9885,18.128,17.9792,18.0815,33609.0
2018-10-10 10:45:00,19.46,19.6,19.44,19.58,54900.0,18.1001,18.2303,18.0815,18.2117,54900.0
2018-10-10 10:50:00,19.58,19.73,19.55,19.71,139025.0,18.2117,18.3513,18.1838,18.3327,139025.0
2018-10-10 10:55:00,19.71,19.72,19.49,19.56,35997.0,18.3327,18.342,18.128,18.1931,35997.0
2018-10-10 11:00:00,19.55,19.56,19.42,19.44,27730.0,18.1838,18.1931,18.0629,18.0815,27730.0
2018-10-10 11:05:00,19.43,19.43,19.39,19.42,7700.0,18.0722,18.0722,18.035,18.0629,7700.0
2018-10-10 11:10:00,19.43,19.55,19.41,19.52,20239.0,18.0722,18.1838,18.0536,18.1559,20239.0
2018-10-10 11:15:00,19.52,19.52,19.38,19.4,22062.0,18.1559,18.1559,18.0257,18.0443,22062.0
2018-10-10 11:20:00,19.38,19.4,19.33,19.37,29345.0,18.0257,18.0443,17.9792,18.0164,29345.0
2018-10-10 11:25:00,19.38,19.4,19.29,19.32,61806.0,18.0257,18.0443,17.942,17.9699,61806.0
2018-10-10 11:30:00,19.32,19.33,19.23,19.25,12392.0,17.9699,17.9792,17.8862,17.9048,12392.0
2018-10-10 11:35:00,19.23,19.25,19.21,19.21,8341.0,17.8862,17.9048,17.8676,17.8676,8341.0
2018-10-10 11:40:00,19.2,19.26,19.19,19.2,34341.0,17.8583,17.9141,17.849,17.8583,34341.0
2018-10-10 11:45:00,19.2,19.4,19.19,19.4,17400.0,17.8583,18.0443,17.849,18.0443,17400.0
2018-10-10 11:50:00,19.41,19.49,19.41,19.49,12274.0,18.0536,18.128,18.0536,18.128,12274.0
2018-10-10 11:55:00,19.48,19.49,19.45,19.45,11517.0,18.1187,18.128,18.0908,18.0908,11517.0
2018-10-10 12:00:00,19.44,19.47,19.43,19.47,7295.0,18.0815,18.1094,18.0722,18.1094,7295.0
2018-10-10 12:05:00,19.44,19.48,19.39,19.41,11227.0,18.0815,18.1187,18.035,18.0536,11227.0
2018-10-10 12:10:00,19.42,19.43,19.37,19.37,9677.0,18.0629,18.0722,18.0164,18.0164,9677.0
2018-10-10 12:15:00,19.38,19.48,19.38,19.48,9689.0,18.0257,18.1187,18.0257,18.1187,9689.0
2018-10-10 12:20:00,19.48,19.48,19.44,19.46,11464.0,18.1187,18.1187,18.0815,18.1001,11464.0
2018-10-10 12:25:00,19.44,19.48,19.43,19.46,10387.0,18.0815,18.1187,18.0722,18.1001,10387.0
2018-10-10 12:30:00,19.44,19.45,19.39,19.42,12836.0,18.0815,18.0908,18.035,18.0629,12836.0
2018-10-10 12:35:00,19.42,19.42,19.34,19.36,11999.0,18.0629,18.0629,17.9885,18.0071,11999.0
2018-10-10 12:40:00,19.36,19.41,19.32,19.36,11884.0,18.0071,18.0536,17.9699,18.0071,11884.0
2018-10-10 12:45:00,19.37,19.44,19.36,19.44,17308.0,18.0164,18.0815,18.0071,18.0815,17308.0
2018-10-10 12:50:00,19.43,19.46,19.38,19.43,19052.0,18.0722,18.1001,18.0257,18.0722,19052.0
2018-10-10 12:55:00,19.42,19.43,19.34,19.34,4900.0,18.0629,18.0722,17.9885,17.9885,4900.0
2018-10-10 13:00:00,19.33,19.36,19.28,19.29,17301.0,17.9792,18.0071,17.9327,17.942,17301.0
2018-10-10 13:05:00,19.31,19.39,19.31,19.38,9550.0,17.9606,18.035,17.9606,18.0257,9550.0
2018-10-10 13:10:00,19.38,19.43,19.37,19.42,12364.0,18.0257,18.0722,18.0164,18.0629,12364.0
2018-10-10 13:15:00,19.42,19.43,19.36,19.41,11410.0,18.0629,18.0722,18.0071,18.0536,11410.0
2018-10-10 13:20:00,19.4,19.43,19.37,19.43,9244.0,18.0443,18.0722,18.0164,18.0722,9244.0
2018-10-10 13:25:00,19.42,19.43,19.39,19.4,25608.0,18.0629,18.0722,18.035,18.0443,25608.0
2018-10-10 13:30:00,19.4,19.4,19.33,19.38,11087.0,18.0443,18.0443,17.9792,18.0257,11087.0
2018-10-10 13:35:00,19.38,19.42,19.38,19.41,11605.0,18.0257,18.0629,18.0257,18.0536,11605.0
2018-10-10 13:40:00,19.41,19.42,19.34,19.35,8877.0,18.0536,18.0629,17.9885,17.9978,8877.0
2018-10-10 13:45:00,19.37,19.41,19.36,19.36,12880.0,18.0164,18.0536,18.0071,18.0071,12880.0
2018-10-10 13:50:00,19.36,19.38,19.34,19.38,11750.0,18.0071,18.0257,17.9885,18.0257,11750.0
2018-10-10 13:55:00,19.37,19.37,19.3,19.32,10769.0,18.0164,18.0164,17.9513,17.9699,10769.0
2018-10-10 14:00:00,19.32,19.33,19.27,19.28,14046.0,17.9699,17.9792,17.9234,17.9327,14046.0
2018-10-10 14:05:00,19.28,19.28,19.22,19.22,12800.0,17.9327,17.9327,17.8769,17.8769,12800.0
2018-10-10 14:10:00,19.24,19.27,19.21,19.24,9092.0,17.8955,17.9234,17.8676,17.8955,9092.0
2018-10-10 14:15:00,19.23,19.28,19.21,19.25,12701.0,17.8862,17.9327,17.8676,17.9048,12701.0
2018-10-10 14:20:00,19.24,19.27,19.22,19.25,18810.0,17.8955,17.9234,17.8769,17.9048,18810.0
2018-10-10 14:25:00,19.25,19.26,19.19,19.23,11843.0,17.9048,17.9141,17.849,17.8862,11843.0
2018-10-10 14:30:00,19.23,19.28,19.21,19.21,17248.0,17.8862,17.9327,17.8676,17.8676,17248.0
2018-10-10 14:35:00,19.21,19.21,19.17,19.18,6828.0,17.8676,17.8676,17.8304,17.8397,6828.0
2018-10-10 14:40:00,19.17,19.19,19.1,19.11,23723.0,17.8304,17.849,17.7653,17.7746,23723.0
2018-10-10 14:45:00,19.11,19.14,19.06,19.13,16309.0,17.7746,17.8025,17.7281,17.7932,16309.0
2018-10-10 14:50:00,19.13,19.15,19.11,19.12,17510.0,17.7932,17.8118,17.7746,17.7839,17510.0
2018-10-10 14:55:00,19.12,19.19,19.12,19.17,27357.0,17.7839,17.849,17.7839,17.8304,27357.0
2018-10-10 15:00:00,19.16,19.16,19.1,19.1,15212.0,17.8211,17.8211,17.7653,17.7653,15212.0
2018-10-10 15:05:00,19.1,19.13,19.07,19.08,18607.0,17.7653,17.7932,17.7374,17.7467,18607.0
2018-10-10 15:10:00,19.07,19.08,18.93,18.98,52883.0,17.7374,17.7467,17.6072,17.6537,52883.0
2018-10-10 15:15:00,18.99,19.0,18.95,18.96,21625.0,17.663,17.6723,17.6258,17.6351,21625.0
2018-10-10 15:20:00,18.96,19.05,18.96,19.04,20132.0,17.6351,17.7188,17.6351,17.7095,20132.0
2018-10-10 15:25:00,19.04,19.08,18.97,19.07,27184.0,17.7095,17.7467,17.6444,17.7374,27184.0
2018-10-10 15:30:00,19.07,19.08,19.02,19.03,29718.0,17.7374,17.7467,17.6909,17.7002,29718.0
2018-10-10 15:35:00,19.03,19.03,18.92,18.93,39837.0,17.7002,17.7002,17.5979,17.6072,39837.0
2018-10-10 15:40:00,18.93,18.98,18.9,18.97,57233.0,17.6072,17.6537,17.5793,17.6444,57233.0
2018-10-10 15:45:00,18.97,19.11,18.93,19.1,81365.0,17.6444,17.7746,17.6072,17.7653,81365.0
2018-10-10 15:50:00,19.09,19.1,19.04,19.07,140119.0,17.756,17.7653,17.7095,17.7374,140119.0
2018-10-10 15:55:00,19.07,19.07,18.98,19.02,186992.0,17.7374,17.7374,17.6537,17.6909,186992.0
2018-10-11 09:30:00,18.0,18.45,18.0,18.31,172623.0,16.7422,17.1607,16.7422,17.0305,172623.0
2018-10-11 09:35:00,18.31,18.4,18.12,18.4,79342.0,17.0305,17.1142,16.8538,17.1142,79342.0
2018-10-11 09:40:00,18.37,18.61,18.33,18.5,130793.0,17.0863,17.3095,17.0491,17.2072,130793.0
2018-10-11 09:45:00,18.48,18.89,18.44,18.85,78667.0,17.1886,17.57,17.1514,17.5328,78667.0
2018-10-11 09:50:00,18.8,18.81,18.63,18.64,33801.0,17.4863,17.4956,17.3281,17.3374,33801.0
2018-10-11 09:55:00,18.63,18.74,18.49,18.7,96147.0,17.3281,17.4304,17.1979,17.3932,96147.0
2018-10-11 10:00:00,18.7,18.77,18.61,18.61,56406.0,17.3932,17.4583,17.3095,17.3095,56406.0
2018-10-11 10:05:00,18.6,18.62,18.41,18.6,43379.0,17.3002,17.3188,17.1235,17.3002,43379.0
2018-10-11 10:10:00,18.61,18.61,18.39,18.45,46798.0,17.3095,17.3095,17.1049,17.1607,46798.0
2018-10-11 10:15:00,18.43,18.44,18.27,18.4,40102.0,17.1421,17.1514,16.9933,17.1142,40102.0
2018-10-11 10:20:00,18.4,18.48,18.3,18.43,62795.0,17.1142,17.1886,17.0212,17.1421,62795.0
2018-10-11 10:25:00,18.4,18.53,18.35,18.46,53442.0,17.1142,17.2351,17.0677,17.17,53442.0
2018-10-11 10:30:00,18.45,18.63,18.44,18.47,26582.0,17.1607,17.3281,17.1514,17.1793,26582.0
2018-10-11 10:35:00,18.47,18.54,18.4,18.41,22575.0,17.1793,17.2444,17.1142,17.1235,22575.0
2018-10-11 10:40:00,18.41,18.42,18.35,18.42,28605.0,17.1235,17.1328,17.0677,17.1328,28605.0
2018-10-11 10:45:00,18.41,18.42,18.36,18.38,28987.0,17.1235,17.1328,17.077,17.0956,28987.0
2018-10-11 10:50:00,18.38,18.42,18.31,18.39,62286.0,17.0956,17.1328,17.0305,17.1049,62286.0
2018-10-11 10:55:00,18.4,18.41,18.33,18.37,25241.0,17.1142,17.1235,17.0491,17.0863,25241.0
2018-10-11 11:00:00,18.36,18.37,18.17,18.21,46222.0,17.077,17.0863,16.9003,16.9375,46222.0
2018-10-11 11:05:00,18.22,18.25,18.16,18.18,64346.0,16.9468,16.9747,16.891,16.9096,64346.0
2018-10-11 11:10:00,18.18,18.23,18.08,18.13,43714.0,16.9096,16.9561,16.8166,16.8631,43714.0
2018-10-11 11:15:00,18.13,18.16,18.07,18.12,72838.0,16.8631,16.891,16.8073,16.8538,72838.0
2018-10-11 11:20:00,18.13,18.19,18.08,18.11,51336.0,16.8631,16.9189,16.8166,16.8445,51336.0
2018-10-11 11:25:00,18.12,18.12,18.01,18.06,52356.0,16.8538,16.8538,16.7515,16.798,52356.0
2018-10-11 11:30:00,18.06,18.06,17.95,18.01,52792.0,16.798,16.798,16.6957,16.7515,52792.0
2018-10-11 11:35:00,18.0,18.01,17.88,17.95,35571.0,16.7422,16.7515,16.6305,16.6957,35571.0
2018-10-11 11:40:00,17.97,18.04,17.97,18.02,31606.0,16.7143,16.7794,16.7143,16.7608,31606.0
2018-10-11 11:45:00,18.01,18.07,17.98,18.03,63792.0,16.7515,16.8073,16.7236,16.7701,63792.0
2018-10-11 11:50:00,18.03,18.09,17.99,18.05,89246.0,16.7701,16.8259,16.7329,16.7887,89246.0
2018-10-11 11:55:00,18.05,18.07,18.01,18.02,29772.0,16.7887,16.8073,16.7515,16.7608,29772.0
2018-10-11 12:00:00,18.02,18.11,18.01,18.1,19027.0,16.7608,16.8445,16.7515,16.8352,19027.0
2018-10-11 12:05:00,18.09,18.14,18.04,18.12,35938.0,16.8259,16.8724,16.7794,16.8538,35938.0
2018-10-11 12:10:00,18.14,18.27,18.12,18.26,27784.0,16.8724,16.9933,16.8538,16.984,27784.0
2018-10-11 12:15:00,18.26,18.35,18.25,18.33,17469.0,16.984,17.0677,16.9747,17.0491,17469.0
2018-10-11 12:20:00,18.34,18.39,18.31,18.37,18889.0,17.0584,17.1049,17.0305,17.0863,18889.0
2018-10-11 12:25:00,18.37,18.38,18.3,18.3,12420.0,17.0863,17.0956,17.0212,17.0212,12420.0
2018-10-11 12:30:00,18.29,18.32,18.26,18.28,16251.0,17.0119,17.0398,16.984,17.0026,16251.0
2018-10-11 12:35:00,18.29,18.31,18.23,18.24,12639.0,17.0119,17.0305,16.9561,16.9654,12639.0
2018-10-11 12:40:00,18.24,18.26,18.18,18.19,65670.0,16.9654,16.984,16.9096,16.9189,65670.0
2018-10-11 12:45:00,18.19,18.19,18.09,18.09,31974.0,16.9189,16.9189,16.8259,16.8259,31974.0
2018-10-11 12:50:00,18.1,18.12,18.08,18.1,21417.0,16.8352,16.8538,16.8166,16.8352,21417.0
2018-10-11 12:55:00,18.1,18.1,17.99,17.99,20273.0,16.8352,16.8352,16.7329,16.7329,20273.0
2018-10-11 13:00:00,18.0,18.0,17.83,17.84,42835.0,16.7422,16.7422,16.584,16.5933,42835.0
2018-10-11 13:05:00,17.85,17.97,17.85,17.92,42595.0,16.6026,16.7143,16.6026,16.6677,42595.0
2018-10-11 13:10:00,17.92,17.95,17.81,17.93,49223.0,16.6677,16.6957,16.5654,16.677,49223.0
2018-10-11 13:15:00,17.93,17.98,17.92,17.93,38216.0,16.677,16.7236,16.6677,16.677,38216.0
2018-10-11 13:20:00,17.92,17.94,17.85,17.85,29480.0,16.6677,16.6863,16.6026,16.6026,29480.0
2018-10-11 13:25:00,17.84,17.91,17.8,17.91,27475.0,16.5933,16.6584,16.5561,16.6584,27475.0
2018-10-11 13:30:00,17.92,17.93,17.8,17.81,18659.0,16.6677,16.677,16.5561,16.5654,18659.0
2018-10-11 13:35:00,17.81,17.87,17.78,17.87,23463.0,16.5654,16.6212,16.5375,16.6212,23463.0
2018-10-11 13:40:00,17.89,17.89,17.8,17.81,14111.0,16.6398,16.6398,16.5561,16.5654,14111.0
2018-10-11 13:45:00,17.81,17.85,17.76,17.76,34601.0,16.5654,16.6026,16.5189,16.5189,34601.0
2018-10-11 13:50:00,17.77,17.77,17.68,17.74,44233.0,16.5282,16.5282,16.4445,16.5003,44233.0
2018-10-11 13:55:00,17.75,17.76,17.69,17.69,23682.0,16.5096,16.5189,16.4538,16.4538,23682.0
2018-10-11 14:00:00,17.7,17.7,17.56,17.62,99433.0,16.4631,16.4631,16.3329,16.3887,99433.0
2018-10-11 14:05:00,17.62,17.65,17.56,17.57,77513.0,16.3887,16.4166,16.3329,16.3422,77513.0
2018-10-11 14:10:00,17.56,17.59,17.53,17.58,28770.0,16.3329,16.3608,16.305,16.3515,28770.0
2018-10-11 14:15:00,17.58,17.66,17.56,17.65,18352.0,16.3515,16.4259,16.3329,16.4166,18352.0
2018-10-11 14:20:00,17.65,17.66,17.62,17.62,24523.0,16.4166,16.4259,16.3887,16.3887,24523.0
2018-10-11 14:25:00,17.6,17.72,17.6,17.66,29971.0,16.3701,16.4817,16.3701,16.4259,29971.0
2018-10-11 14:30:00,17.67,17.7,17.61,17.66,22762.0,16.4352,16.4631,16.3794,16.4259,22762.0
2018-10-11 14:35:00,17.66,17.66,17.55,17.63,24799.0,16.4259,16.4259,16.3236,16.398,24799.0
2018-10-11 14:40:00,17.63,17.64,17.54,17.55,31971.0,16.398,16.4073,16.3143,16.3236,31971.0
2018-10-11 14:45:00,17.56,17.73,17.51,17.69,49615.0,16.3329,16.491,16.2864,16.4538,49615.0
2018-10-11 14:50:00,17.69,17.74,17.64,17.7,25083.0,16.4538,16.5003,16.4073,16.4631,25083.0
2018-10-11 14:55:00,17.68,17.69,17.58,17.68,35549.0,16.4445,16.4538,16.3515,16.4445,35549.0
2018-10-11 15:00:00,17.67,17.81,17.65,17.8,33971.0,16.4352,16.5654,16.4166,16.5561,33971.0
2018-10-11 15:05:00,17.8,17.81,17.67,17.68,28880.0,16.5561,16.5654,16.4352,16.4445,28880.0
2018-10-11 15:10:00,17.68,17.81,17.64,17.8,37454.0,16.4445,16.5654,16.4073,16.5561,37454.0
2018-10-11 15:15:00,17.8,17.9,17.78,17.84,62786.0,16.5561,16.6491,16.5375,16.5933,62786.0
2018-10-11 15:20:00,17.86,17.86,17.79,17.84,30809.0,16.6119,16.6119,16.5468,16.5933,30809.0
2018-10-11 15:25:00,17.84,17.86,17.78,17.8,35725.0,16.5933,16.6119,16.5375,16.5561,35725.0
2018-10-11 15:30:00,17.79,17.82,17.75,17.82,52181.0,16.5468,16.5747,16.5096,16.5747,52181.0
2018-10-11 15:35:00,17.8,17.84,17.74,17.82,72150.0,16.5561,16.5933,16.5003,16.5747,72150.0
2018-10-11 15:40:00,17.8,17.98,17.79,17.96,126768.0,16.5561,16.7236,16.5468,16.705,126768.0
2018-10-11 15:45:00,17.96,17.99,17.87,17.89,105266.0,16.705,16.7329,16.6212,16.6398,105266.0
2018-10-11 15:50:00,17.9,17.95,17.87,17.93,133992.0,16.6491,16.6957,16.6212,16.677,133992.0
2018-10-11 15:55:00,17.94,18.0,17.91,18.0,400025.0,16.6863,16.7422,16.6584,16.7422,400025.0
2018-10-12 09:30:00,18.34,18.47,17.99,17.99,49018.0,17.0584,17.1793,16.7329,16.7329,49018.0
2018-10-12 09:35:00,18.06,18.1,17.91,17.98,31743.0,16.798,16.8352,16.6584,16.7236,31743.0
2018-10-12 09:40:00,17.99,18.16,17.98,18.1,44199.0,16.7329,16.891,16.7236,16.8352,44199.0
2018-10-12 09:45:00,18.12,18.25,18.12,18.23,17752.0,16.8538,16.9747,16.8538,16.9561,17752.0
2018-10-12 09:50:00,18.25,18.28,18.14,18.26,57733.0,16.9747,17.0026,16.8724,16.984,57733.0
2018-10-12 09:55:00,18.26,18.46,18.26,18.46,18273.0,16.984,17.17,16.984,17.17,18273.0
2018-10-12 10:00:00,18.47,18.47,18.29,18.29,16111.0,17.1793,17.1793,17.0119,17.0119,16111.0
2018-10-12 10:05:00,18.28,18.29,18.2,18.27,15818.0,17.0026,17.0119,16.9282,16.9933,15818.0
2018-10-12 10:10:00,18.25,18.29,18.17,18.19,16499.0,16.9747,17.0119,16.9003,16.9189,16499.0
2018-10-12 10:15:00,18.21,18.3,18.18,18.25,63009.0,16.9375,17.0212,16.9096,16.9747,63009.0
2018-10-12 10:20:00,18.24,18.29,18.22,18.26,13544.0,16.9654,17.0119,16.9468,16.984,13544.0
2018-10-12 10:25:00,18.27,18.29,18.22,18.22,12115.0,16.9933,17.0119,16.9468,16.9468,12115.0
2018-10-12 10:30:00,18.22,18.3,18.19,18.22,12095.0,16.9468,17.0212,16.9189,16.9468,12095.0
2018-10-12 10:35:00,18.23,18.28,18.2,18.26,11263.0,16.9561,17.0026,16.9282,16.984,11263.0
2018-10-12 10:40:00,18.28,18.3,18.24,18.28,23108.0,17.0026,17.0212,16.9654,17.0026,23108.0
2018-10-12 10:45:00,18.28,18.28,18.23,18.23,9985.0,17.0026,17.0026,16.9561,16.9561,9985.0
2018-10-12 10:50:00,18.23,18.34,18.23,18.34,13226.0,16.9561,17.0584,16.9561,17.0584,13226.0
2018-10-12 10:55:00,18.35,18.42,18.31,18.41,25636.0,17.0677,17.1328,17.0305,17.1235,25636.0
2018-10-12 11:00:00,18.4,18.45,18.39,18.4,34957.0,17.1142,17.1607,17.1049,17.1142,34957.0
2018-10-12 11:05:00,18.4,18.47,18.38,18.46,28167.0,17.1142,17.1793,17.0956,17.17,28167.0
2018-10-12 11:10:00,18.47,18.58,18.45,18.57,73149.0,17.1793,17.2816,17.1607,17.2723,73149.0
2018-10-12 11:15:00,18.57,18.59,18.52,18.52,32166.0,17.2723,17.2909,17.2258,17.2258,32166.0
2018-10-12 11:20:00,18.53,18.55,18.52,18.52,12656.0,17.2351,17.2537,17.2258,17.2258,12656.0
2018-10-12 11:25:00,18.52,18.53,18.44,18.46,14077.0,17.2258,17.2351,17.1514,17.17,14077.0
2018-10-12 11:30:00,18.47,18.6,18.47,18.56,28623.0,17.1793,17.3002,17.1793,17.263,28623.0
2018-10-12 11:35:00,18.57,18.57,18.52,18.56,27148.0,17.2723,17.2723,17.2258,17.263,27148.0
2018-10-12 11:40:00,18.55,18.55,18.48,18.48,30384.0,17.2537,17.2537,17.1886,17.1886,30384.0
2018-10-12 11:45:00,18.46,18.55,18.44,18.55,17708.0,17.17,17.2537,17.1514,17.2537,17708.0
2018-10-12 11:50:00,18.55,18.57,18.49,18.52,23868.0,17.2537,17.2723,17.1979,17.2258,23868.0
2018-10-12 11:55:00,18.5,18.6,18.5,18.56,17275.0,17.2072,17.3002,17.2072,17.263,17275.0
2018-10-12 12:00:00,18.56,18.56,18.39,18.39,21134.0,17.263,17.263,17.1049,17.1049,21134.0
2018-10-12 12:05:00,18.38,18.43,18.32,18.37,18473.0,17.0956,17.1421,17.0398,17.0863,18473.0
2018-10-12 12:10:00,18.37,18.4,18.33,18.38,29416.0,17.0863,17.1142,17.0491,17.0956,29416.0
2018-10-12 12:15:00,18.37,18.37,18.29,18.29,14056.0,17.0863,17.0863,17.0119,17.0119,14056.0
2018-10-12 12:20:00,18.29,18.34,18.28,18.33,14413.0,17.0119,17.0584,17.0026,17.0491,14413.0
2018-10-12 12:25:00,18.33,18.33,18.23,18.27,23140.0,17.0491,17.0491,16.9561,16.9933,23140.0
2018-10-12 12:30:00,18.28,18.32,18.24,18.27,11845.0,17.0026,17.0398,16.9654,16.9933,11845.0
2018-10-12 12:35:00,18.28,18.28,18.2,18.2,9024.0,17.0026,17.0026,16.9282,16.9282,9024.0
2018-10-12 12:40:00,18.19,18.24,18.18,18.22,17161.0,16.9189,16.9654,16.9096,16.9468,17161.0
2018-10-12 12:45:00,18.21,18.22,18.12,18.14,38585.0,16.9375,16.9468,16.8538,16.8724,38585.0
2018-10-12 12:50:00,18.13,18.19,18.1,18.17,35615.0,16.8631,16.9189,16.8352,16.9003,35615.0
2018-10-12 12:55:00,18.17,18.24,18.17,18.21,10190.0,16.9003,16.9654,16.9003,16.9375,10190.0
2018-10-12 13:00:00,18.21,18.3,18.18,18.3,13557.0,16.9375,17.0212,16.9096,17.0212,13557.0
2018-10-12 13:05:00,18.32,18.32,18.21,18.25,25546.0,17.0398,17.0398,16.9375,16.9747,25546.0
2018-10-12 13:10:00,18.25,18.28,18.21,18.21,16138.0,16.9747,17.0026,16.9375,16.9375,16138.0
2018-10-12 13:15:00,18.22,18.22,18.16,18.19,11202.0,16.9468,16.9468,16.891,16.9189,11202.0
2018-10-12 13:20:00,18.2,18.24,18.19,18.21,11553.0,16.9282,16.9654,16.9189,16.9375,11553.0
2018-10-12 13:25:00,18.21,18.22,18.12,18.12,10860.0,16.9375,16.9468,16.8538,16.8538,10860.0
2018-10-12 13:30:00,18.11,18.12,18.09,18.12,8280.0,16.8445,16.8538,16.8259,16.8538,8280.0
2018-10-12 13:35:00,18.13,18.14,18.07,18.14,10159.0,16.8631,16.8724,16.8073,16.8724,10159.0
2018-10-12 13:40:00,18.14,18.19,18.13,18.19,14545.0,16.8724,16.9189,16.8631,16.9189,14545.0
2018-10-12 13:45:00,18.19,18.26,18.18,18.25,10944.0,16.9189,16.984,16.9096,16.9747,10944.0
2018-10-12 13:50:00,18.24,18.27,18.21,18.27,12767.0,16.9654,16.9933,16.9375,16.9933,12767.0
2018-10-12 13:55:00,18.26,18.26,18.2,18.2,13078.0,16.984,16.984,16.9282,16.9282,13078.0
2018-10-12 14:00:00,18.21,18.22,18.18,18.19,29438.0,16.9375,16.9468,16.9096,16.9189,29438.0
2018-10-12 14:05:00,18.18,18.2,18.13,18.15,12514.0,16.9096,16.9282,16.8631,16.8817,12514.0
2018-10-12 14:10:00,18.14,18.14,18.07,18.07,18897.0,16.8724,16.8724,16.8073,16.8073,18897.0
2018-10-12 14:15:00,18.06,18.12,18.06,18.1,69290.0,16.798,16.8538,16.798,16.8352,69290.0
2018-10-12 14:20:00,18.1,18.11,18.02,18.05,20151.0,16.8352,16.8445,16.7608,16.7887,20151.0
2018-10-12 14:25:00,18.05,18.15,18.05,18.15,16557.0,16.7887,16.8817,16.7887,16.8817,16557.0
2018-10-12 14:30:00,18.16,18.17,18.1,18.1,22340.0,16.891,16.9003,16.8352,16.8352,22340.0
2018-10-12 14:35:00,18.09,18.16,18.09,18.14,26971.0,16.8259,16.891,16.8259,16.8724,26971.0
2018-10-12 14:40:00,18.14,18.14,18.11,18.13,24063.0,16.8724,16.8724,16.8445,16.8631,24063.0
2018-10-12 14:45:00,18.13,18.16,18.13,18.13,13161.0,16.8631,16.891,16.8631,16.8631,13161.0
2018-10-12 14:50:00,18.14,18.23,18.14,18.23,15904.0,16.8724,16.9561,16.8724,16.9561,15904.0
2018-10-12 14:55:00,18.24,18.25,18.19,18.19,28869.0,16.9654,16.9747,16.9189,16.9189,28869.0
2018-10-12 15:00:00,18.2,18.22,18.16,18.21,11402.0,16.9282,16.9468,16.891,16.9375,11402.0
2018-10-12 15:05:00,18.22,18.29,18.22,18.29,17750.0,16.9468,17.0119,16.9468,17.0119,17750.0
2018-10-12 15:10:00,18.3,18.35,18.3,18.34,18647.0,17.0212,17.0677,17.0212,17.0584,18647.0
2018-10-12 15:15:00,18.33,18.33,18.27,18.28,12200.0,17.0491,17.0491,16.9933,17.0026,12200.0
2018-10-12 15:20:00,18.29,18.3,18.26,18.28,19860.0,17.0119,17.0212,16.984,17.0026,19860.0
2018-10-12 15:25:00,18.29,18.38,18.29,18.37,39084.0,17.0119,17.0956,17.0119,17.0863,39084.0
2018-10-12 15:30:00,18.38,18.41,18.35,18.41,22367.0,17.0956,17.1235,17.0677,17.1235,22367.0
2018-10-12 15:35:00,18.41,18.41,18.31,18.32,54479.0,17.1235,17.1235,17.0305,17.0398,54479.0
2018-10-12 15:40:00,18.32,18.37,18.31,18.37,55390.0,17.0398,17.0863,17.0305,17.0863,55390.0
2018-10-12 15:45:00,18.37,18.4,18.36,18.38,55197.0,17.0863,17.1142,17.077,17.0956,55197.0
2018-10-12 15:50:00,18.38,18.41,18.38,18.4,54194.0,17.0956,17.1235,17.0956,17.1142,54194.0
2018-10-12 15:55:00,18.4,18.47,18.4,18.42,196289.0,17.1142,17.1793,17.1142,17.1328,196289.0
2018-10-15 09:30:00,18.54,18.82,18.53,18.68,39508.0,17.2444,17.5049,17.2351,17.3746,39508.0
2018-10-15 09:35:00,18.66,18.74,18.53,18.6,17641.0,17.356,17.4304,17.2351,17.3002,17641.0
2018-10-15 09:40:00,18.55,18.78,18.55,18.72,16435.0,17.2537,17.4676,17.2537,17.4118,16435.0
2018-10-15 09:45:00,18.78,18.81,18.65,18.65,19892.0,17.4676,17.4956,17.3467,17.3467,19892.0
2018-10-15 09:50:00,18.66,18.72,18.58,18.62,34880.0,17.356,17.4118,17.2816,17.3188,34880.0
2018-10-15 09:55:00,18.62,18.62,18.45,18.46,14154.0,17.3188,17.3188,17.1607,17.17,14154.0
2018-10-15 10:00:00,18.45,18.55,18.4,18.46,22705.0,17.1607,17.2537,17.1142,17.17,22705.0
2018-10-15 10:05:00,18.45,18.45,18.26,18.27,32200.0,17.1607,17.1607,16.984,16.9933,32200.0
2018-10-15 10:10:00,18.27,18.31,18.17,18.2,24845.0,16.9933,17.0305,16.9003,16.9282,24845.0
2018-10-15 10:15:00,18.18,18.26,18.18,18.2,11300.0,16.9096,16.984,16.9096,16.9282,11300.0
2018-10-15 10:20:00,18.23,18.36,18.23,18.33,9515.0,16.9561,17.077,16.9561,17.0491,9515.0
2018-10-15 10:25:00,18.35,18.39,18.32,18.35,15093.0,17.0677,17.1049,17.0398,17.0677,15093.0
2018-10-15 10:30:00,18.35,18.43,18.35,18.38,9434.0,17.0677,17.1421,17.0677,17.0956,9434.0
2018-10-15 10:35:00,18.37,18.4,18.33,18.34,11900.0,17.0863,17.1142,17.0491,17.0584,11900.0
2018-10-15 10:40:00,18.34,18.35,18.24,18.24,9647.0,17.0584,17.0677,16.9654,16.9654,9647.0
2018-10-15 10:45:00,18.24,18.27,18.19,18.19,25097.0,16.9654,16.9933,16.9189,16.9189,25097.0
2018-10-15 10:50:00,18.19,18.33,18.17,18.31,33400.0,16.9189,17.0491,16.9003,17.0305,33400.0
2018-10-15 10:55:00,18.32,18.36,18.23,18.23,13216.0,17.0398,17.077,16.9561,16.9561,13216.0
2018-10-15 11:00:00,18.25,18.31,18.24,18.24,8896.0,16.9747,17.0305,16.9654,16.9654,8896.0
2018-10-15 11:05:00,18.24,18.28,18.21,18.26,90387.0,16.9654,17.0026,16.9375,16.984,90387.0
2018-10-15 11:10:00,18.26,18.26,18.22,18.25,15227.0,16.984,16.984,16.9468,16.9747,15227.0
2018-10-15 11:15:00,18.25,18.35,18.25,18.3,11243.0,16.9747,17.0677,16.9747,17.0212,11243.0
2018-10-15 11:20:00,18.32,18.35,18.3,18.32,16585.0,17.0398,17.0677,17.0212,17.0398,16585.0
2018-10-15 11:25:00,18.32,18.4,18.3,18.4,10172.0,17.0398,17.1142,17.0212,17.1142,10172.0
2018-10-15 11:30:00,18.4,18.42,18.33,18.33,25222.0,17.1142,17.1328,17.0491,17.0491,25222.0
2018-10-15 11:35:00,18.33,18.37,18.28,18.36,21649.0,17.0491,17.0863,17.0026,17.077,21649.0
2018-10-15 11:40:00,18.35,18.39,18.3,18.38,12556.0,17.0677,17.1049,17.0212,17.0956,12556.0
2018-10-15 11:45:00,18.38,18.4,18.22,18.22,25382.0,17.0956,17.1142,16.9468,16.9468,25382.0
2018-10-15 11:50:00,18.23,18.28,18.19,18.2,24404.0,16.9561,17.0026,16.9189,16.9282,24404.0
2018-10-15 11:55:00,18.2,18.2,18.07,18.09,20898.0,16.9282,16.9282,16.8073,16.8259,20898.0
2018-10-15 12:00:00,18.1,18.11,17.99,18.07,39683.0,16.8352,16.8445,16.7329,16.8073,39683.0
2018-10-15 12:05:00,18.08,18.08,18.04,18.04,13620.0,16.8166,16.8166,16.7794,16.7794,13620.0
2018-10-15 12:10:00,18.04,18.06,18.01,18.01,14174.0,16.7794,16.798,16.7515,16.7515,14174.0
2018-10-15 12:15:00,18.03,18.05,17.98,18.02,41623.0,16.7701,16.7887,16.7236,16.7608,41623.0
2018-10-15 12:20:00,18.02,18.02,17.93,18.0,46795.0,16.7608,16.7608,16.677,16.7422,46795.0
2018-10-15 12:25:00,18.0,18.08,17.99,18.01,23163.0,16.7422,16.8166,16.7329,16.7515,23163.0
2018-10-15 12:30:00,18.02,18.09,18.01,18.06,34271.0,16.7608,16.8259,16.7515,16.798,34271.0
2018-10-15 12:35:00,18.06,18.07,18.02,18.02,25211.0,16.798,16.8073,16.7608,16.7608,25211.0
2018-10-15 12:40:00,18.0,18.01,17.93,17.93,40033.0,16.7422,16.7515,16.677,16.677,40033.0
2018-10-15 12:45:00,17.94,18.0,17.94,17.96,18890.0,16.6863,16.7422,16.6863,16.705,18890.0
2018-10-15 12:50:00,17.97,18.01,17.97,17.98,11691.0,16.7143,16.7515,16.7143,16.7236,11691.0
2018-10-15 12:55:00,17.97,18.0,17.95,17.99,11011.0,16.7143,16.7422,16.6957,16.7329,11011.0
2018-10-15 13:00:00,17.99,18.03,17.98,18.03,16193.0,16.7329,16.7701,16.7236,16.7701,16193.0
2018-10-15 13:05:00,18.03,18.04,17.97,17.98,12291.0,16.7701,16.7794,16.7143,16.7236,12291.0
2018-10-15 13:10:00,17.97,17.98,17.93,17.94,24167.0,16.7143,16.7236,16.677,16.6863,24167.0
2018-10-15 13:15:00,17.93,17.94,17.8,17.86,42411.0,16.677,16.6863,16.5561,16.6119,42411.0
2018-10-15 13:20:00,17.86,17.86,17.76,17.78,17168.0,16.6119,16.6119,16.5189,16.5375,17168.0
2018-10-15 13:25:00,17.78,17.85,17.77,17.85,22523.0,16.5375,16.6026,16.5282,16.6026,22523.0
2018-10-15 13:30:00,17.86,17.92,17.84,17.9,17415.0,16.6119,16.6677,16.5933,16.6491,17415.0
2018-10-15 13:35:00,17.89,17.9,17.87,17.89,12713.0,16.6398,16.6491,16.6212,16.6398,12713.0
2018-10-15 13:40:00,17.89,17.94,17.88,17.89,17980.0,16.6398,16.6863,16.6305,16.6398,17980.0
2018-10-15 13:45:00,17.89,17.91,17.84,17.89,15676.0,16.6398,16.6584,16.5933,16.6398,15676.0
2018-10-15 13:50:00,17.9,17.91,17.87,17.88,10589.0,16.6491,16.6584,16.6212,16.6305,10589.0
2018-10-15 13:55:00,17.88,17.96,17.86,17.95,24655.0,16.6305,16.705,16.6119,16.6957,24655.0
2018-10-15 14:00:00,17.95,17.96,17.89,17.9,18262.0,16.6957,16.705,16.6398,16.6491,18262.0
2018-10-15 14:05:00,17.9,17.94,17.9,17.93,13823.0,16.6491,16.6863,16.6491,16.677,13823.0
2018-10-15 14:10:00,17.93,17.94,17.88,17.89,18571.0,16.677,16.6863,16.6305,16.6398,18571.0
2018-10-15 14:15:00,17.89,17.97,17.88,17.96,40488.0,16.6398,16.7143,16.6305,16.705,40488.0
2018-10-15 14:20:00,17.96,18.04,17.95,18.01,22174.0,16.705,16.7794,16.6957,16.7515,22174.0
2018-10-15 14:25:00,18.01,18.02,17.98,18.02,19499.0,16.7515,16.7608,16.7236,16.7608,19499.0
2018-10-15 14:30:00,18.03,18.14,18.01,18.13,31540.0,16.7701,16.8724,16.7515,16.8631,31540.0
2018-10-15 14:35:00,18.14,18.14,18.06,18.07,22308.0,16.8724,16.8724,16.798,16.8073,22308.0
2018-10-15 14:40:00,18.07,18.15,18.07,18.14,20563.0,16.8073,16.8817,16.8073,16.8724,20563.0
2018-10-15 14:45:00,18.15,18.15,18.08,18.13,21454.0,16.8817,16.8817,16.8166,16.8631,21454.0
2018-10-15 14:50:00,18.13,18.18,18.12,18.15,17578.0,16.8631,16.9096,16.8538,16.8817,17578.0
2018-10-15 14:55:00,18.15,18.2,18.15,18.16,20559.0,16.8817,16.9282,16.8817,16.891,20559.0
2018-10-15 15:00:00,18.17,18.22,18.17,18.21,21790.0,16.9003,16.9468,16.9003,16.9375,21790.0
2018-10-15 15:05:00,18.21,18.23,18.19,18.2,34865.0,16.9375,16.9561,16.9189,16.9282,34865.0
2018-10-15 15:10:00,18.21,18.21,18.18,18.18,26356.0,16.9375,16.9375,16.9096,16.9096,26356.0
2018-10-15 15:15:00,18.19,18.24,18.19,18.19,21844.0,16.9189,16.9654,16.9189,16.9189,21844.0
2018-10-15 15:20:00,18.19,18.21,18.17,18.21,22429.0,16.9189,16.9375,16.9003,16.9375,22429.0
2018-10-15 15:25:00,18.2,18.25,18.2,18.23,42562.0,16.9282,16.9747,16.9282,16.9561,42562.0
2018-10-15 15:30:00,18.23,18.25,18.2,18.21,44248.0,16.9561,16.9747,16.9282,16.9375,44248.0
2018-10-15 15:35:00,18.2,18.29,18.2,18.29,62204.0,16.9282,17.0119,16.9282,17.0119,62204.0
2018-10-15 15:40:00,18.28,18.33,18.24,18.25,67951.0,17.0026,17.0491,16.9654,16.9747,67951.0
2018-10-15 15:45:00,18.25,18.26,18.18,18.23,129631.0,16.9747,16.984,16.9096,16.9561,129631.0
2018-10-15 15:50:00,18.23,18.25,18.23,18.23,114928.0,16.9561,16.9747,16.9561,16.9561,114928.0
2018-10-15 15:55:00,18.24,18.25,18.19,18.2,210443.0,16.9654,16.9747,16.9189,16.9282,210443.0
2018-10-16 09:30:00,18.29,18.29,18.06,18.06,19750.0,17.0119,17.0119,16.798,16.798,19750.0
2018-10-16 09:35:00,18.05,18.13,18.01,18.07,11870.0,16.7887,16.8631,16.7515,16.8073,11870.0
2018-10-16 09:40:00,18.09,18.35,18.08,18.35,17476.0,16.8259,17.0677,16.8166,17.0677,17476.0
2018-10-16 09:45:00,18.39,18.39,18.11,18.15,17883.0,17.1049,17.1049,16.8445,16.8817,17883.0
2018-10-16 09:50:00,18.14,18.19,18.05,18.15,19077.0,16.8724,16.9189,16.7887,16.8817,19077.0
2018-10-16 09:55:00,18.18,18.28,18.18,18.25,13243.0,16.9096,17.0026,16.9096,16.9747,13243.0
2018-10-16 10:00:00,18.25,18.32,18.24,18.24,11565.0,16.9747,17.0398,16.9654,16.9654,11565.0
2018-10-16 10:05:00,18.24,18.31,18.23,18.27,20892.0,16.9654,17.0305,16.9561,16.9933,20892.0
2018-10-16 10:10:00,18.28,18.29,18.2,18.29,12139.0,17.0026,17.0119,16.9282,17.0119,12139.0
2018-10-16 10:15:00,18.3,18.34,18.23,18.23,26222.0,17.0212,17.0584,16.9561,16.9561,26222.0
2018-10-16 10:20:00,18.23,18.3,18.22,18.3,17689.0,16.9561,17.0212,16.9468,17.0212,17689.0
2018-10-16 10:25:00,18.31,18.31,18.23,18.23,12749.0,17.0305,17.0305,16.9561,16.9561,12749.0
2018-10-16 10:30:00,18.23,18.24,18.18,18.18,12902.0,16.9561,16.9654,16.9096,16.9096,12902.0
2018-10-16 10:35:00,18.19,18.2,18.12,18.18,33139.0,16.9189,16.9282,16.8538,16.9096,33139.0
2018-10-16 10:40:00,18.19,18.21,18.11,18.13,25729.0,16.9189,16.9375,16.8445,16.8631,25729.0
2018-10-16 10:45:00,18.12,18.13,18.07,18.12,24434.0,16.8538,16.8631,16.8073,16.8538,24434.0
2018-10-16 10:50:00,18.11,18.18,18.09,18.18,36901.0,16.8445,16.9096,16.8259,16.9096,36901.0
2018-10-16 10:55:00,18.18,18.22,18.15,18.22,18932.0,16.9096,16.9468,16.8817,16.9468,18932.0
2018-10-16 11:00:00,18.21,18.22,18.14,18.16,17510.0,16.9375,16.9468,16.8724,16.891,17510.0
2018-10-16 11:05:00,18.16,18.17,18.1,18.17,15417.0,16.891,16.9003,16.8352,16.9003,15417.0
2018-10-16 11:10:00,18.16,18.27,18.16,18.27,19498.0,16.891,16.9933,16.891,16.9933,19498.0
2018-10-16 11:15:00,18.26,18.27,18.22,18.22,10470.0,16.984,16.9933,16.9468,16.9468,10470.0
2018-10-16 11:20:00,18.23,18.3,18.23,18.3,11504.0,16.9561,17.0212,16.9561,17.0212,11504.0
2018-10-16 11:25:00,18.32,18.32,18.26,18.31,13618.0,17.0398,17.0398,16.984,17.0305,13618.0
2018-10-16 11:30:00,18.31,18.33,18.29,18.33,14140.0,17.0305,17.0491,17.0119,17.0491,14140.0
2018-10-16 11:35:00,18.33,18.33,18.29,18.3,12885.0,17.0491,17.0491,17.0119,17.0212,12885.0
2018-10-16 11:40:00,18.31,18.31,18.22,18.23,76674.0,17.0305,17.0305,16.9468,16.9561,76674.0
2018-10-16 11:45:00,18.23,18.26,18.19,18.25,19385.0,16.9561,16.984,16.9189,16.9747,19385.0
2018-10-16 11:50:00,18.24,18.25,18.21,18.21,33354.0,16.9654,16.9747,16.9375,16.9375,33354.0
2018-10-16 11:55:00,18.21,18.22,18.19,18.2,23725.0,16.9375,16.9468,16.9189,16.9282,23725.0
2018-10-16 12:00:00,18.2,18.26,18.18,18.25,33641.0,16.9282,16.984,16.9096,16.9747,33641.0
2018-10-16 12:05:00,18.26,18.26,18.21,18.24,22033.0,16.984,16.984,16.9375,16.9654,22033.0
2018-10-16 12:10:00,18.24,18.24,18.18,18.19,12837.0,16.9654,16.9654,16.9096,16.9189,12837.0
2018-10-16 12:15:00,18.19,18.26,18.19,18.23,37343.0,16.9189,16.984,16.9189,16.9561,37343.0
2018-10-16 12:20:00,18.23,18.3,18.21,18.26,62587.0,16.9561,17.0212,16.9375,16.984,62587.0
2018-10-16 12:25:00,18.26,18.27,18.21,18.25,52653.0,16.984,16.9933,16.9375,16.9747,52653.0
2018-10-16 12:30:00,18.26,18.28,18.22,18.24,50274.0,16.984,17.0026,16.9468,16.9654,50274.0
2018-10-16 12:35:00,18.25,18.35,18.25,18.33,27467.0,16.9747,17.0677,16.9747,17.0491,27467.0
2018-10-16 12:40:00,18.34,18.35,18.32,18.32,23141.0,17.0584,17.0677,17.0398,17.0398,23141.0
2018-10-16 12:45:00,18.32,18.39,18.31,18.39,36868.0,17.0398,17.1049,17.0305,17.1049,36868.0
2018-10-16 12:50:00,18.39,18.47,18.38,18.47,25137.0,17.1049,17.1793,17.0956,17.1793,25137.0
2018-10-16 12:55:00,18.48,18.54,18.46,18.52,39999.0,17.1886,17.2444,17.17,17.2258,39999.0
2018-10-16 13:00:00,18.51,18.52,18.43,18.44,24806.0,17.2165,17.2258,17.1421,17.1514,24806.0
2018-10-16 13:05:00,18.45,18.45,18.41,18.42,31077.0,17.1607,17.1607,17.1235,17.1328,31077.0
2018-10-16 13:10:00,18.42,18.42,18.38,18.38,19679.0,17.1328,17.1328,17.0956,17.0956,19679.0
2018-10-16 13:15:00,18.38,18.4,18.35,18.4,26394.0,17.0956,17.1142,17.0677,17.1142,26394.0
2018-10-16 13:20:00,18.41,18.5,18.41,18.5,22796.0,17.1235,17.2072,17.1235,17.2072,22796.0
2018-10-16 13:25:00,18.49,18.49,18.43,18.45,18976.0,17.1979,17.1979,17.1421,17.1607,18976.0
2018-10-16 13:30:00,18.44,18.46,18.39,18.39,11213.0,17.1514,17.17,17.1049,17.1049,11213.0
2018-10-16 13:35:00,18.4,18.48,18.4,18.48,10324.0,17.1142,17.1886,17.1142,17.1886,10324.0
2018-10-16 13:40:00,18.48,18.49,18.46,18.47,8447.0,17.1886,17.1979,17.17,17.1793,8447.0
2018-10-16 13:45:00,18.48,18.51,18.48,18.49,9102.0,17.1886,17.2165,17.1886,17.1979,9102.0
2018-10-16 13:50:00,18.5,18.51,18.44,18.45,15786.0,17.2072,17.2165,17.1514,17.1607,15786.0
2018-10-16 13:55:00,18.45,18.49,18.43,18.48,15081.0,17.1607,17.1979,17.1421,17.1886,15081.0
2018-10-16 14:00:00,18.48,18.5,18.47,18.47,16322.0,17.1886,17.2072,17.1793,17.1793,16322.0
2018-10-16 14:05:00,18.47,18.48,18.42,18.45,23262.0,17.1793,17.1886,17.1328,17.1607,23262.0
2018-10-16 14:10:00,18.46,18.48,18.38,18.41,34810.0,17.17,17.1886,17.0956,17.1235,34810.0
2018-10-16 14:15:00,18.41,18.47,18.4,18.46,22889.0,17.1235,17.1793,17.1142,17.17,22889.0
2018-10-16 14:20:00,18.46,18.48,18.42,18.44,19586.0,17.17,17.1886,17.1328,17.1514,19586.0
2018-10-16 14:25:00,18.43,18.48,18.42,18.43,29624.0,17.1421,17.1886,17.1328,17.1421,29624.0
2018-10-16 14:30:00,18.43,18.44,18.38,18.41,23138.0,17.1421,17.1514,17.0956,17.1235,23138.0
2018-10-16 14:35:00,18.41,18.41,18.37,18.38,20447.0,17.1235,17.1235,17.0863,17.0956,20447.0
2018-10-16 14:40:00,18.39,18.4,18.37,18.4,14235.0,17.1049,17.1142,17.0863,17.1142,14235.0
2018-10-16 14:45:00,18.4,18.42,18.39,18.39,17731.0,17.1142,17.1328,17.1049,17.1049,17731.0
2018-10-16 14:50:00,18.4,18.41,18.37,18.38,13805.0,17.1142,17.1235,17.0863,17.0956,13805.0
2018-10-16 14:55:00,18.39,18.39,18.31,18.32,22040.0,17.1049,17.1049,17.0305,17.0398,22040.0
2018-10-16 15:00:00,18.31,18.31,18.23,18.23,35687.0,17.0305,17.0305,16.9561,16.9561,35687.0
2018-10-16 15:05:00,18.23,18.28,18.22,18.28,23667.0,16.9561,17.0026,16.9468,17.0026,23667.0
2018-10-16 15:10:00,18.28,18.28,18.19,18.22,20743.0,17.0026,17.0026,16.9189,16.9468,20743.0
2018-10-16 15:15:00,18.22,18.27,18.2,18.26,18512.0,16.9468,16.9933,16.9282,16.984,18512.0
2018-10-16 15:20:00,18.26,18.27,18.23,18.24,17800.0,16.984,16.9933,16.9561,16.9654,17800.0
2018-10-16 15:25:00,18.24,18.3,18.23,18.28,23302.0,16.9654,17.0212,16.9561,17.0026,23302.0
2018-10-16 15:30:00,18.28,18.3,18.24,18.3,40340.0,17.0026,17.0212,16.9654,17.0212,40340.0
2018-10-16 15:35:00,18.3,18.32,18.28,18.29,36732.0,17.0212,17.0398,17.0026,17.0119,36732.0
2018-10-16 15:40:00,18.29,18.33,18.28,18.31,49320.0,17.0119,17.0491,17.0026,17.0305,49320.0
2018-10-16 15:45:00,18.31,18.32,18.25,18.28,53808.0,17.0305,17.0398,16.9747,17.0026,53808.0
2018-10-16 15:50:00,18.28,18.3,18.26,18.29,59550.0,17.0026,17.0212,16.984,17.0119,59550.0
2018-10-16 15:55:00,18.29,18.3,18.25,18.28,147288.0,17.0119,17.0212,16.9747,17.0026,147288.0
2018-10-17 09:30:00,18.23,18.4,18.23,18.27,27436.0,16.9561,17.1142,16.9561,16.9933,27436.0
2018-10-17 09:35:00,18.19,18.23,18.07,18.09,9400.0,16.9189,16.9561,16.8073,16.8259,9400.0
2018-10-17 09:40:00,18.08,18.15,18.05,18.08,29579.0,16.8166,16.8817,16.7887,16.8166,29579.0
2018-10-17 09:45:00,18.07,18.11,17.82,17.85,55028.0,16.8073,16.8445,16.5747,16.6026,55028.0
2018-10-17 09:50:00,17.87,17.95,17.81,17.83,22028.0,16.6212,16.6957,16.5654,16.584,22028.0
2018-10-17 09:55:00,17.81,17.91,17.81,17.88,15968.0,16.5654,16.6584,16.5654,16.6305,15968.0
2018-10-17 10:00:00,17.86,17.86,17.79,17.84,11517.0,16.6119,16.6119,16.5468,16.5933,11517.0
2018-10-17 10:05:00,17.85,17.92,17.81,17.84,21970.0,16.6026,16.6677,16.5654,16.5933,21970.0
2018-10-17 10:10:00,17.85,17.85,17.55,17.55,46417.0,16.6026,16.6026,16.3236,16.3236,46417.0
2018-10-17 10:15:00,17.55,17.58,17.41,17.49,62710.0,16.3236,16.3515,16.1934,16.2678,62710.0
2018-10-17 10:20:00,17.48,17.6,17.45,17.52,45654.0,16.2585,16.3701,16.2306,16.2957,45654.0
2018-10-17 10:25:00,17.52,17.59,17.49,17.59,58177.0,16.2957,16.3608,16.2678,16.3608,58177.0
2018-10-17 10:30:00,17.59,17.59,17.36,17.36,43056.0,16.3608,16.3608,16.1469,16.1469,43056.0
2018-10-17 10:35:00,17.36,17.47,17.33,17.34,37024.0,16.1469,16.2492,16.119,16.1283,37024.0
2018-10-17 10:40:00,17.33,17.4,17.27,17.29,46701.0,16.119,16.1841,16.0632,16.0818,46701.0
2018-10-17 10:45:00,17.28,17.34,17.26,17.33,32027.0,16.0725,16.1283,16.0539,16.119,32027.0
2018-10-17 10:50:00,17.33,17.48,17.25,17.46,70168.0,16.119,16.2585,16.0446,16.2399,70168.0
2018-10-17 10:55:00,17.46,17.49,17.37,17.37,20526.0,16.2399,16.2678,16.1562,16.1562,20526.0
2018-10-17 11:00:00,17.38,17.48,17.37,17.48,32659.0,16.1655,16.2585,16.1562,16.2585,32659.0
2018-10-17 11:05:00,17.47,17.52,17.46,17.5,25507.0,16.2492,16.2957,16.2399,16.2771,25507.0
2018-10-17 11:10:00,17.5,17.53,17.45,17.51,60736.0,16.2771,16.305,16.2306,16.2864,60736.0
2018-10-17 11:15:00,17.52,17.63,17.5,17.62,40150.0,16.2957,16.398,16.2771,16.3887,40150.0
2018-10-17 11:20:00,17.63,17.63,17.59,17.61,26620.0,16.398,16.398,16.3608,16.3794,26620.0
2018-10-17 11:25:00,17.61,17.68,17.57,17.68,25677.0,16.3794,16.4445,16.3422,16.4445,25677.0
2018-10-17 11:30:00,17.69,17.76,17.67,17.72,42171.0,16.4538,16.5189,16.4352,16.4817,42171.0
2018-10-17 11:35:00,17.72,17.75,17.63,17.64,15582.0,16.4817,16.5096,16.398,16.4073,15582.0
2018-10-17 11:40:00,17.63,17.65,17.61,17.64,21651.0,16.398,16.4166,16.3794,16.4073,21651.0
2018-10-17 11:45:00,17.64,17.66,17.6,17.61,27196.0,16.4073,16.4259,16.3701,16.3794,27196.0
2018-10-17 11:50:00,17.61,17.61,17.53,17.54,20187.0,16.3794,16.3794,16.305,16.3143,20187.0
2018-10-17 11:55:00,17.53,17.68,17.52,17.68,45476.0,16.305,16.4445,16.2957,16.4445,45476.0
2018-10-17 12:00:00,17.66,17.66,17.62,17.62,8730.0,16.4259,16.4259,16.3887,16.3887,8730.0
2018-10-17 12:05:00,17.62,17.67,17.61,17.67,13571.0,16.3887,16.4352,16.3794,16.4352,13571.0
2018-10-17 12:10:00,17.66,17.66,17.61,17.66,12422.0,16.4259,16.4259,16.3794,16.4259,12422.0
2018-10-17 12:15:00,17.66,17.76,17.66,17.74,26568.0,16.4259,16.5189,16.4259,16.5003,26568.0
2018-10-17 12:20:00,17.74,17.74,17.71,17.74,9382.0,16.5003,16.5003,16.4724,16.5003,9382.0
2018-10-17 12:25:00,17.73,17.74,17.62,17.62,17623.0,16.491,16.5003,16.3887,16.3887,17623.0
2018-10-17 12:30:00,17.63,17.67,17.62,17.66,18993.0,16.398,16.4352,16.3887,16.4259,18993.0
2018-10-17 12:35:00,17.66,17.67,17.63,17.66,18719.0,16.4259,16.4352,16.398,16.4259,18719.0
2018-10-17 12:40:00,17.67,17.72,17.67,17.71,21878.0,16.4352,16.4817,16.4352,16.4724,21878.0
2018-10-17 12:45:00,17.71,17.72,17.63,17.63,13103.0,16.4724,16.4817,16.398,16.398,13103.0
2018-10-17 12:50:00,17.62,17.68,17.59,17.66,34478.0,16.3887,16.4445,16.3608,16.4259,34478.0
2018-10-17 12:55:00,17.67,17.67,17.64,17.64,11752.0,16.4352,16.4352,16.4073,16.4073,11752.0
2018-10-17 13:00:00,17.64,17.71,17.64,17.71,14364.0,16.4073,16.4724,16.4073,16.4724,14364.0
2018-10-17 13:05:00,17.72,17.75,17.71,17.75,17625.0,16.4817,16.5096,16.4724,16.5096,17625.0
2018-10-17 13:10:00,17.76,17.8,17.75,17.79,51022.0,16.5189,16.5561,16.5096,16.5468,51022.0
2018-10-17 13:15:00,17.79,17.81,17.78,17.79,12700.0,16.5468,16.5654,16.5375,16.5468,12700.0
2018-10-17 13:20:00,17.79,17.8,17.77,17.8,8058.0,16.5468,16.5561,16.5282,16.5561,8058.0
2018-10-17 13:25:00,17.8,17.8,17.78,17.78,7502.0,16.5561,16.5561,16.5375,16.5375,7502.0
2018-10-17 13:30:00,17.79,17.8,17.76,17.78,13801.0,16.5468,16.5561,16.5189,16.5375,13801.0
2018-10-17 13:35:00,17.77,17.81,17.77,17.81,19561.0,16.5282,16.5654,16.5282,16.5654,19561.0
2018-10-17 13:40:00,17.82,17.82,17.78,17.8,11962.0,16.5747,16.5747,16.5375,16.5561,11962.0
2018-10-17 13:45:00,17.8,17.81,17.78,17.8,10384.0,16.5561,16.5654,16.5375,16.5561,10384.0
2018-10-17 13:50:00,17.79,17.82,17.76,17.8,10273.0,16.5468,16.5747,16.5189,16.5561,10273.0
2018-10-17 13:55:00,17.8,17.81,17.76,17.76,9964.0,16.5561,16.5654,16.5189,16.5189,9964.0
2018-10-17 14:00:00,17.76,17.78,17.76,17.78,18882.0,16.5189,16.5375,16.5189,16.5375,18882.0
2018-10-17 14:05:00,17.78,17.85,17.77,17.81,25984.0,16.5375,16.6026,16.5282,16.5654,25984.0
2018-10-17 14:10:00,17.8,17.8,17.76,17.78,13721.0,16.5561,16.5561,16.5189,16.5375,13721.0
2018-10-17 14:15:00,17.77,17.78,17.73,17.75,20018.0,16.5282,16.5375,16.491,16.5096,20018.0
2018-10-17 14:20:00,17.75,17.77,17.72,17.76,21280.0,16.5096,16.5282,16.4817,16.5189,21280.0
2018-10-17 14:25:00,17.76,17.79,17.76,17.79,17736.0,16.5189,16.5468,16.5189,16.5468,17736.0
2018-10-17 14:30:00,17.78,17.83,17.78,17.82,9002.0,16.5375,16.584,16.5375,16.5747,9002.0
2018-10-17 14:35:00,17.81,17.82,17.79,17.81,18365.0,16.5654,16.5747,16.5468,16.5654,18365.0
2018-10-17 14:40:00,17.81,17.85,17.8,17.85,9375.0,16.5654,16.6026,16.5561,16.6026,9375.0
2018-10-17 14:45:00,17.86,17.88,17.86,17.87,9633.0,16.6119,16.6305,16.6119,16.6212,9633.0
2018-10-17 14:50:00,17.87,17.92,17.86,17.92,28032.0,16.6212,16.6677,16.6119,16.6677,28032.0
2018-10-17 14:55:00,17.92,17.95,17.91,17.95,20720.0,16.6677,16.6957,16.6584,16.6957,20720.0
2018-10-17 15:00:00,17.95,17.98,17.93,17.97,79683.0,16.6957,16.7236,16.677,16.7143,79683.0
2018-10-17 15:05:00,17.96,17.99,17.95,17.99,12284.0,16.705,16.7329,16.6957,16.7329,12284.0
2018-10-17 15:10:00,17.99,18.04,17.98,18.01,27860.0,16.7329,16.7794,16.7236,16.7515,27860.0
2018-10-17 15:15:00,18.02,18.02,17.96,17.98,12989.0,16.7608,16.7608,16.705,16.7236,12989.0
2018-10-17 15:20:00,17.98,17.99,17.97,17.98,16112.0,16.7236,16.7329,16.7143,16.7236,16112.0
2018-10-17 15:25:00,17.99,18.02,17.99,18.0,18230.0,16.7329,16.7608,16.7329,16.7422,18230.0
2018-10-17 15:30:00,18.01,18.01,17.96,17.99,36773.0,16.7515,16.7515,16.705,16.7329,36773.0
2018-10-17 15:35:00,17.99,18.0,17.96,17.99,30049.0,16.7329,16.7422,16.705,16.7329,30049.0
2018-10-17 15:40:00,17.99,18.0,17.96,17.99,47513.0,16.7329,16.7422,16.705,16.7329,47513.0
2018-10-17 15:45:00,18.0,18.04,17.96,18.02,67755.0,16.7422,16.7794,16.705,16.7608,67755.0
2018-10-17 15:50:00,18.02,18.06,18.01,18.05,64230.0,16.7608,16.798,16.7515,16.7887,64230.0
2018-10-17 15:55:00,18.04,18.07,18.02,18.05,195699.0,16.7794,16.8073,16.7608,16.7887,195699.0
2018-10-18 09:30:00,17.82,18.0,17.74,17.79,46632.0,16.5747,16.7422,16.5003,16.5468,46632.0
2018-10-18 09:35:00,17.82,17.99,17.81,17.95,16268.0,16.5747,16.7329,16.5654,16.6957,16268.0
2018-10-18 09:40:00,17.91,18.03,17.86,18.03,25565.0,16.6584,16.7701,16.6119,16.7701,25565.0
2018-10-18 09:45:00,18.06,18.08,17.96,18.06,5999.0,16.798,16.8166,16.705,16.798,5999.0
2018-10-18 09:50:00,18.08,18.08,17.93,17.93,3600.0,16.8166,16.8166,16.677,16.677,3600.0
2018-10-18 09:55:00,17.89,17.91,17.76,17.81,28440.0,16.6398,16.6584,16.5189,16.5654,28440.0
2018-10-18 10:00:00,17.76,17.86,17.71,17.79,9951.0,16.5189,16.6119,16.4724,16.5468,9951.0
2018-10-18 10:05:00,17.81,17.82,17.74,17.75,12000.0,16.5654,16.5747,16.5003,16.5096,12000.0
2018-10-18 10:10:00,17.75,17.8,17.72,17.72,6104.0,16.5096,16.5561,16.4817,16.4817,6104.0
2018-10-18 10:15:00,17.76,17.88,17.75,17.88,11480.0,16.5189,16.6305,16.5096,16.6305,11480.0
2018-10-18 10:20:00,17.87,18.01,17.87,18.01,24941.0,16.6212,16.7515,16.6212,16.7515,24941.0
2018-10-18 10:25:00,18.02,18.05,18.0,18.03,5442.0,16.7608,16.7887,16.7422,16.7701,5442.0
2018-10-18 10:30:00,18.03,18.14,18.03,18.1,32711.0,16.7701,16.8724,16.7701,16.8352,32711.0
2018-10-18 10:35:00,18.09,18.18,18.07,18.08,26450.0,16.8259,16.9096,16.8073,16.8166,26450.0
2018-10-18 10:40:00,18.09,18.1,17.96,17.97,11792.0,16.8259,16.8352,16.705,16.7143,11792.0
2018-10-18 10:45:00,18.0,18.0,17.9,17.9,18130.0,16.7422,16.7422,16.6491,16.6491,18130.0
2018-10-18 10:50:00,17.91,17.91,17.82,17.82,4100.0,16.6584,16.6584,16.5747,16.5747,4100.0
2018-10-18 10:55:00,17.84,17.94,17.83,17.93,13831.0,16.5933,16.6863,16.584,16.677,13831.0
2018-10-18 11:00:00,17.91,17.93,17.88,17.89,32185.0,16.6584,16.677,16.6305,16.6398,32185.0
2018-10-18 11:05:00,17.88,17.88,17.78,17.78,15918.0,16.6305,16.6305,16.5375,16.5375,15918.0
2018-10-18 11:10:00,17.78,17.82,17.74,17.75,8224.0,16.5375,16.5747,16.5003,16.5096,8224.0
2018-10-18 11:15:00,17.75,17.76,17.7,17.71,5910.0,16.5096,16.5189,16.4631,16.4724,5910.0
2018-10-18 11:20:00,17.67,17.68,17.64,17.66,8016.0,16.4352,16.4445,16.4073,16.4259,8016.0
2018-10-18 11:25:00,17.66,17.75,17.65,17.71,32790.0,16.4259,16.5096,16.4166,16.4724,32790.0
2018-10-18 11:30:00,17.69,17.71,17.64,17.65,16374.0,16.4538,16.4724,16.4073,16.4166,16374.0
2018-10-18 11:35:00,17.64,17.65,17.61,17.64,19591.0,16.4073,16.4166,16.3794,16.4073,19591.0
2018-10-18 11:40:00,17.63,17.64,17.57,17.61,11774.0,16.398,16.4073,16.3422,16.3794,11774.0
2018-10-18 11:45:00,17.6,17.6,17.52,17.54,5275.0,16.3701,16.3701,16.2957,16.3143,5275.0
2018-10-18 11:50:00,17.51,17.53,17.45,17.51,17123.0,16.2864,16.305,16.2306,16.2864,17123.0
2018-10-18 11:55:00,17.49,17.52,17.45,17.52,9771.0,16.2678,16.2957,16.2306,16.2957,9771.0
2018-10-18 12:00:00,17.5,17.55,17.5,17.53,10101.0,16.2771,16.3236,16.2771,16.305,10101.0
2018-10-18 12:05:00,17.52,17.62,17.52,17.55,14296.0,16.2957,16.3887,16.2957,16.3236,14296.0
2018-10-18 12:10:00,17.56,17.6,17.56,17.58,22388.0,16.3329,16.3701,16.3329,16.3515,22388.0
2018-10-18 12:15:00,17.59,17.61,17.54,17.57,16322.0,16.3608,16.3794,16.3143,16.3422,16322.0
2018-10-18 12:20:00,17.56,17.67,17.55,17.66,17506.0,16.3329,16.4352,16.3236,16.4259,17506.0
2018-10-18 12:25:00,17.67,17.74,17.66,17.69,50530.0,16.4352,16.5003,16.4259,16.4538,50530.0
2018-10-18 12:30:00,17.69,17.74,17.66,17.73,18011.0,16.4538,16.5003,16.4259,16.491,18011.0
2018-10-18 12:35:00,17.72,17.74,17.67,17.73,10890.0,16.4817,16.5003,16.4352,16.491,10890.0
2018-10-18 12:40:00,17.73,17.78,17.71,17.72,14194.0,16.491,16.5375,16.4724,16.4817,14194.0
2018-10-18 12:45:00,17.72,17.79,17.72,17.76,15017.0,16.4817,16.5468,16.4817,16.5189,15017.0
2018-10-18 12:50:00,17.75,17.76,17.73,17.73,9742.0,16.5096,16.5189,16.491,16.491,9742.0
2018-10-18 12:55:00,17.71,17.73,17.7,17.7,6611.0,16.4724,16.491,16.4631,16.4631,6611.0
2018-10-18 13:00:00,17.69,17.71,17.68,17.69,4600.0,16.4538,16.4724,16.4445,16.4538,4600.0
2018-10-18 13:05:00,17.68,17.68,17.63,17.64,21501.0,16.4445,16.4445,16.398,16.4073,21501.0
2018-10-18 13:10:00,17.64,17.65,17.58,17.59,10164.0,16.4073,16.4166,16.3515,16.3608,10164.0
2018-10-18 13:15:00,17.59,17.6,17.55,17.56,10131.0,16.3608,16.3701,16.3236,16.3329,10131.0
2018-10-18 13:20:00,17.55,17.56,17.51,17.52,6896.0,16.3236,16.3329,16.2864,16.2957,6896.0
2018-10-18 13:25:00,17.52,17.6,17.49,17.54,18585.0,16.2957,16.3701,16.2678,16.3143,18585.0
2018-10-18 13:30:00,17.55,17.59,17.53,17.55,5937.0,16.3236,16.3608,16.305,16.3236,5937.0
2018-10-18 13:35:00,17.54,17.54,17.51,17.54,18206.0,16.3143,16.3143,16.2864,16.3143,18206.0
2018-10-18 13:40:00,17.53,17.53,17.38,17.44,17871.0,16.305,16.305,16.1655,16.2213,17871.0
2018-10-18 13:45:00,17.46,17.48,17.41,17.47,9505.0,16.2399,16.2585,16.1934,16.2492,9505.0
2018-10-18 13:50:00,17.48,17.49,17.46,17.48,7885.0,16.2585,16.2678,16.2399,16.2585,7885.0
2018-10-18 13:55:00,17.46,17.5,17.46,17.49,5854.0,16.2399,16.2771,16.2399,16.2678,5854.0
2018-10-18 14:00:00,17.5,17.54,17.47,17.52,7705.0,16.2771,16.3143,16.2492,16.2957,7705.0
2018-10-18 14:05:00,17.52,17.57,17.5,17.54,8734.0,16.2957,16.3422,16.2771,16.3143,8734.0
2018-10-18 14:10:00,17.54,17.54,17.47,17.49,20637.0,16.3143,16.3143,16.2492,16.2678,20637.0
2018-10-18 14:15:00,17.47,17.49,17.45,17.46,8923.0,16.2492,16.2678,16.2306,16.2399,8923.0
2018-10-18 14:20:00,17.44,17.51,17.44,17.5,9700.0,16.2213,16.2864,16.2213,16.2771,9700.0
2018-10-18 14:25:00,17.5,17.52,17.47,17.47,10204.0,16.2771,16.2957,16.2492,16.2492,10204.0
2018-10-18 14:30:00,17.47,17.49,17.46,17.48,8420.0,16.2492,16.2678,16.2399,16.2585,8420.0
2018-10-18 14:35:00,17.47,17.52,17.45,17.51,12599.0,16.2492,16.2957,16.2306,16.2864,12599.0
2018-10-18 14:40:00,17.51,17.56,17.49,17.55,10285.0,16.2864,16.3329,16.2678,16.3236,10285.0
2018-10-18 14:45:00,17.56,17.59,17.54,17.56,4999.0,16.3329,16.3608,16.3143,16.3329,4999.0
2018-10-18 14:50:00,17.55,17.58,17.54,17.57,5794.0,16.3236,16.3515,16.3143,16.3422,5794.0
2018-10-18 14:55:00,17.57,17.57,17.52,17.53,7328.0,16.3422,16.3422,16.2957,16.305,7328.0
2018-10-18 15:00:00,17.54,17.54,17.48,17.48,9200.0,16.3143,16.3143,16.2585,16.2585,9200.0
2018-10-18 15:05:00,17.48,17.49,17.46,17.49,7173.0,16.2585,16.2678,16.2399,16.2678,7173.0
2018-10-18 15:10:00,17.48,17.48,17.45,17.45,9259.0,16.2585,16.2585,16.2306,16.2306,9259.0
2018-10-18 15:15:00,17.46,17.54,17.45,17.49,11027.0,16.2399,16.3143,16.2306,16.2678,11027.0
2018-10-18 15:20:00,17.48,17.53,17.48,17.51,30606.0,16.2585,16.305,16.2585,16.2864,30606.0
2018-10-18 15:25:00,17.52,17.54,17.49,17.51,11486.0,16.2957,16.3143,16.2678,16.2864,11486.0
2018-10-18 15:30:00,17.5,17.5,17.47,17.48,20203.0,16.2771,16.2771,16.2492,16.2585,20203.0
2018-10-18 15:35:00,17.48,17.51,17.48,17.5,20885.0,16.2585,16.2864,16.2585,16.2771,20885.0
2018-10-18 15:40:00,17.5,17.57,17.49,17.51,87803.0,16.2771,16.3422,16.2678,16.2864,87803.0
2018-10-18 15:45:00,17.51,17.53,17.49,17.52,108478.0,16.2864,16.305,16.2678,16.2957,108478.0
2018-10-18 15:50:00,17.52,17.62,17.5,17.6,87718.0,16.2957,16.3887,16.2771,16.3701,87718.0
2018-10-18 15:55:00,17.61,17.61,17.53,17.58,133186.0,16.3794,16.3794,16.305,16.3515,133186.0
2018-10-19 09:30:00,17.69,17.69,17.31,17.31,31547.0,16.4538,16.4538,16.1004,16.1004,31547.0
2018-10-19 09:35:00,17.32,17.53,17.32,17.51,10120.0,16.1097,16.305,16.1097,16.2864,10120.0
2018-10-19 09:40:00,17.45,17.54,17.45,17.52,13242.0,16.2306,16.3143,16.2306,16.2957,13242.0
2018-10-19 09:45:00,17.53,17.56,17.34,17.34,9604.0,16.305,16.3329,16.1283,16.1283,9604.0
2018-10-19 09:50:00,17.39,17.49,17.34,17.49,19854.0,16.1748,16.2678,16.1283,16.2678,19854.0
2018-10-19 09:55:00,17.5,17.58,17.47,17.57,39900.0,16.2771,16.3515,16.2492,16.3422,39900.0
2018-10-19 10:00:00,17.56,17.57,17.44,17.57,9350.0,16.3329,16.3422,16.2213,16.3422,9350.0
2018-10-19 10:05:00,17.57,17.62,17.53,17.57,4412.0,16.3422,16.3887,16.305,16.3422,4412.0
2018-10-19 10:10:00,17.57,17.58,17.5,17.5,5696.0,16.3422,16.3515,16.2771,16.2771,5696.0
2018-10-19 10:15:00,17.51,17.56,17.5,17.5,14577.0,16.2864,16.3329,16.2771,16.2771,14577.0
2018-10-19 10:20:00,17.5,17.52,17.42,17.45,15713.0,16.2771,16.2957,16.2027,16.2306,15713.0
2018-10-19 10:25:00,17.45,17.49,17.43,17.46,14903.0,16.2306,16.2678,16.212,16.2399,14903.0
2018-10-19 10:30:00,17.45,17.45,17.35,17.35,26337.0,16.2306,16.2306,16.1376,16.1376,26337.0
2018-10-19 10:35:00,17.35,17.36,17.16,17.16,56017.0,16.1376,16.1469,15.9609,15.9609,56017.0
2018-10-19 10:40:00,17.18,17.19,17.12,17.17,15940.0,15.9795,15.9888,15.9237,15.9702,15940.0
2018-10-19 10:45:00,17.18,17.19,17.08,17.08,15175.0,15.9795,15.9888,15.8864,15.8864,15175.0
2018-10-19 10:50:00,17.09,17.15,16.97,16.98,41474.0,15.8957,15.9516,15.7841,15.7934,41474.0
2018-10-19 10:55:00,16.98,17.07,16.98,17.06,18748.0,15.7934,15.8771,15.7934,15.8678,18748.0
2018-10-19 11:00:00,17.05,17.14,17.05,17.07,8969.0,15.8585,15.9423,15.8585,15.8771,8969.0
2018-10-19 11:05:00,17.07,17.17,17.07,17.15,9600.0,15.8771,15.9702,15.8771,15.9516,9600.0
2018-10-19 11:10:00,17.14,17.22,17.14,17.2,9230.0,15.9423,16.0167,15.9423,15.9981,9230.0
2018-10-19 11:15:00,17.21,17.23,17.16,17.17,12047.0,16.0074,16.026,15.9609,15.9702,12047.0
2018-10-19 11:20:00,17.16,17.2,17.1,17.12,7900.0,15.9609,15.9981,15.905,15.9237,7900.0
2018-10-19 11:25:00,17.1,17.17,17.09,17.14,40865.0,15.905,15.9702,15.8957,15.9423,40865.0
2018-10-19 11:30:00,17.15,17.21,17.15,17.17,22851.0,15.9516,16.0074,15.9516,15.9702,22851.0
2018-10-19 11:35:00,17.16,17.18,17.14,17.16,13714.0,15.9609,15.9795,15.9423,15.9609,13714.0
2018-10-19 11:40:00,17.15,17.15,17.11,17.13,10309.0,15.9516,15.9516,15.9143,15.933,10309.0
2018-10-19 11:45:00,17.13,17.14,17.08,17.08,16630.0,15.933,15.9423,15.8864,15.8864,16630.0
2018-10-19 11:50:00,17.09,17.14,17.09,17.09,8711.0,15.8957,15.9423,15.8957,15.8957,8711.0
2018-10-19 11:55:00,17.07,17.16,17.06,17.16,9921.0,15.8771,15.9609,15.8678,15.9609,9921.0
2018-10-19 12:00:00,17.18,17.18,17.1,17.11,5400.0,15.9795,15.9795,15.905,15.9143,5400.0
2018-10-19 12:05:00,17.12,17.12,17.08,17.08,6850.0,15.9237,15.9237,15.8864,15.8864,6850.0
2018-10-19 12:10:00,17.08,17.08,16.98,16.98,13347.0,15.8864,15.8864,15.7934,15.7934,13347.0
2018-10-19 12:15:00,16.98,17.01,16.9,16.94,35000.0,15.7934,15.8213,15.719,15.7562,35000.0
2018-10-19 12:20:00,16.93,16.93,16.87,16.87,23108.0,15.7469,15.7469,15.6911,15.6911,23108.0
2018-10-19 12:25:00,16.86,16.88,16.85,16.88,14420.0,15.6818,15.7004,15.6725,15.7004,14420.0
2018-10-19 12:30:00,16.89,16.97,16.86,16.91,32642.0,15.7097,15.7841,15.6818,15.7283,32642.0
2018-10-19 12:35:00,16.91,16.93,16.87,16.89,12344.0,15.7283,15.7469,15.6911,15.7097,12344.0
2018-10-19 12:40:00,16.88,16.88,16.83,16.87,19912.0,15.7004,15.7004,15.6539,15.6911,19912.0
2018-10-19 12:45:00,16.88,16.97,16.88,16.97,12816.0,15.7004,15.7841,15.7004,15.7841,12816.0
2018-10-19 12:50:00,16.97,17.02,16.96,17.02,13202.0,15.7841,15.8306,15.7748,15.8306,13202.0
2018-10-19 12:55:00,17.02,17.1,17.0,17.07,30227.0,15.8306,15.905,15.812,15.8771,30227.0
2018-10-19 13:00:00,17.06,17.09,17.06,17.06,42629.0,15.8678,15.8957,15.8678,15.8678,42629.0
2018-10-19 13:05:00,17.06,17.1,17.03,17.04,12000.0,15.8678,15.905,15.8399,15.8492,12000.0
2018-10-19 13:10:00,17.05,17.13,17.05,17.13,11274.0,15.8585,15.933,15.8585,15.933,11274.0
2018-10-19 13:15:00,17.13,17.19,17.12,17.17,13504.0,15.933,15.9888,15.9237,15.9702,13504.0
2018-10-19 13:20:00,17.17,17.21,17.16,17.21,9247.0,15.9702,16.0074,15.9609,16.0074,9247.0
2018-10-19 13:25:00,17.2,17.21,17.14,17.17,9141.0,15.9981,16.0074,15.9423,15.9702,9141.0
2018-10-19 13:30:00,17.15,17.22,17.13,17.2,34026.0,15.9516,16.0167,15.933,15.9981,34026.0
2018-10-19 13:35:00,17.2,17.27,17.19,17.22,14669.0,15.9981,16.0632,15.9888,16.0167,14669.0
2018-10-19 13:40:00,17.21,17.23,17.12,17.13,7459.0,16.0074,16.026,15.9237,15.933,7459.0
2018-10-19 13:45:00,17.12,17.13,17.09,17.11,5003.0,15.9237,15.933,15.8957,15.9143,5003.0
2018-10-19 13:50:00,17.09,17.1,16.99,16.99,24702.0,15.8957,15.905,15.8027,15.8027,24702.0
2018-10-19 13:55:00,17.0,17.01,16.99,16.99,7157.0,15.812,15.8213,15.8027,15.8027,7157.0
2018-10-19 14:00:00,16.98,16.99,16.92,16.92,7083.0,15.7934,15.8027,15.7376,15.7376,7083.0
2018-10-19 14:05:00,16.91,16.95,16.9,16.95,12485.0,15.7283,15.7655,15.719,15.7655,12485.0
2018-10-19 14:10:00,16.94,16.96,16.91,16.92,7031.0,15.7562,15.7748,15.7283,15.7376,7031.0
2018-10-19 14:15:00,16.91,16.93,16.9,16.92,14665.0,15.7283,15.7469,15.719,15.7376,14665.0
2018-10-19 14:20:00,16.91,17.01,16.9,17.0,13148.0,15.7283,15.8213,15.719,15.812,13148.0
2018-10-19 14:25:00,17.01,17.04,17.0,17.04,10900.0,15.8213,15.8492,15.812,15.8492,10900.0
2018-10-19 14:30:00,17.04,17.05,17.0,17.02,9800.0,15.8492,15.8585,15.812,15.8306,9800.0
2018-10-19 14:35:00,17.02,17.07,17.02,17.05,12728.0,15.8306,15.8771,15.8306,15.8585,12728.0
2018-10-19 14:40:00,17.05,17.05,16.98,16.98,16747.0,15.8585,15.8585,15.7934,15.7934,16747.0
2018-10-19 14:45:00,16.99,17.03,16.97,17.03,9958.0,15.8027,15.8399,15.7841,15.8399,9958.0
2018-10-19 14:50:00,17.03,17.04,16.97,16.99,17841.0,15.8399,15.8492,15.7841,15.8027,17841.0
2018-10-19 14:55:00,16.97,17.0,16.92,16.92,11717.0,15.7841,15.812,15.7376,15.7376,11717.0
2018-10-19 15:00:00,16.93,16.98,16.93,16.95,10954.0,15.7469,15.7934,15.7469,15.7655,10954.0
2018-10-19 15:05:00,16.94,16.97,16.93,16.97,10010.0,15.7562,15.7841,15.7469,15.7841,10010.0
2018-10-19 15:10:00,16.96,17.0,16.96,16.97,9532.0,15.7748,15.812,15.7748,15.7841,9532.0
2018-10-19 15:15:00,16.97,17.0,16.93,16.99,12800.0,15.7841,15.812,15.7469,15.8027,12800.0
2018-10-19 15:20:00,16.99,17.0,16.97,16.98,13752.0,15.8027,15.812,15.7841,15.7934,13752.0
2018-10-19 15:25:00,16.99,17.02,16.99,17.0,15485.0,15.8027,15.8306,15.8027,15.812,15485.0
2018-10-19 15:30:00,16.99,17.02,16.97,16.99,31723.0,15.8027,15.8306,15.7841,15.8027,31723.0
2018-10-19 15:35:00,16.98,17.01,16.95,16.96,18603.0,15.7934,15.8213,15.7655,15.7748,18603.0
2018-10-19 15:40:00,16.95,16.96,16.93,16.96,28771.0,15.7655,15.7748,15.7469,15.7748,28771.0
2018-10-19 15:45:00,16.97,16.98,16.96,16.96,22066.0,15.7841,15.7934,15.7748,15.7748,22066.0
2018-10-19 15:50:00,16.96,16.99,16.96,16.96,36294.0,15.7748,15.8027,15.7748,15.7748,36294.0
2018-10-19 15:55:00,16.96,16.97,16.91,16.96,117679.0,15.7748,15.7841,15.7283,15.7748,117679.0
2018-10-22 09:30:00,17.01,17.3,17.0,17.24,16858.0,15.8213,16.0911,15.812,16.0353,16858.0
2018-10-22 09:35:00,17.17,17.3,17.11,17.29,6168.0,15.9702,16.0911,15.9143,16.0818,6168.0
2018-10-22 09:40:00,17.29,17.36,17.28,17.31,16903.0,16.0818,16.1469,16.0725,16.1004,16903.0
2018-10-22 09:45:00,17.3,17.42,17.27,17.42,16781.0,16.0911,16.2027,16.0632,16.2027,16781.0
2018-10-22 09:50:00,17.41,17.42,17.18,17.24,8216.0,16.1934,16.2027,15.9795,16.0353,8216.0
2018-10-22 09:55:00,17.26,17.26,17.18,17.25,4210.0,16.0539,16.0539,15.9795,16.0446,4210.0
2018-10-22 10:00:00,17.26,17.36,17.26,17.32,8599.0,16.0539,16.1469,16.0539,16.1097,8599.0
2018-10-22 10:05:00,17.29,17.31,17.23,17.29,11570.0,16.0818,16.1004,16.026,16.0818,11570.0
2018-10-22 10:10:00,17.31,17.35,17.29,17.34,5148.0,16.1004,16.1376,16.0818,16.1283,5148.0
2018-10-22 10:15:00,17.35,17.35,17.23,17.32,9600.0,16.1376,16.1376,16.026,16.1097,9600.0
2018-10-22 10:20:00,17.3,17.3,17.21,17.24,30428.0,16.0911,16.0911,16.0074,16.0353,30428.0
2018-10-22 10:25:00,17.24,17.25,17.2,17.24,13738.0,16.0353,16.0446,15.9981,16.0353,13738.0
2018-10-22 10:30:00,17.24,17.32,17.21,17.31,19732.0,16.0353,16.1097,16.0074,16.1004,19732.0
2018-10-22 10:35:00,17.31,17.31,17.23,17.29,30808.0,16.1004,16.1004,16.026,16.0818,30808.0
2018-10-22 10:40:00,17.29,17.38,17.28,17.35,36744.0,16.0818,16.1655,16.0725,16.1376,36744.0
2018-10-22 10:45:00,17.36,17.38,17.31,17.36,18294.0,16.1469,16.1655,16.1004,16.1469,18294.0
2018-10-22 10:50:00,17.34,17.36,17.3,17.3,24528.0,16.1283,16.1469,16.0911,16.0911,24528.0
2018-10-22 10:55:00,17.3,17.4,17.3,17.39,49552.0,16.0911,16.1841,16.0911,16.1748,49552.0
2018-10-22 11:00:00,17.38,17.4,17.34,17.34,16440.0,16.1655,16.1841,16.1283,16.1283,16440.0
2018-10-22 11:05:00,17.35,17.39,17.35,17.37,16157.0,16.1376,16.1748,16.1376,16.1562,16157.0
2018-10-22 11:10:00,17.35,17.38,17.35,17.37,20981.0,16.1376,16.1655,16.1376,16.1562,20981.0
2018-10-22 11:15:00,17.36,17.47,17.36,17.46,26392.0,16.1469,16.2492,16.1469,16.2399,26392.0
2018-10-22 11:20:00,17.46,17.47,17.42,17.47,13981.0,16.2399,16.2492,16.2027,16.2492,13981.0
2018-10-22 11:25:00,17.48,17.62,17.46,17.55,218340.0,16.2585,16.3887,16.2399,16.3236,218340.0
2018-10-22 11:30:00,17.55,17.56,17.46,17.46,26924.0,16.3236,16.3329,16.2399,16.2399,26924.0
2018-10-22 11:35:00,17.45,17.56,17.45,17.47,25641.0,16.2306,16.3329,16.2306,16.2492,25641.0
2018-10-22 11:40:00,17.46,17.54,17.41,17.53,37158.0,16.2399,16.3143,16.1934,16.305,37158.0
2018-10-22 11:45:00,17.54,17.6,17.48,17.58,30593.0,16.3143,16.3701,16.2585,16.3515,30593.0
2018-10-22 11:50:00,17.57,17.58,17.46,17.53,32797.0,16.3422,16.3515,16.2399,16.305,32797.0
2018-10-22 11:55:00,17.52,17.54,17.49,17.51,15240.0,16.2957,16.3143,16.2678,16.2864,15240.0
2018-10-22 12:00:00,17.49,17.53,17.47,17.48,11237.0,16.2678,16.305,16.2492,16.2585,11237.0
2018-10-22 12:05:00,17.47,17.54,17.46,17.46,9413.0,16.2492,16.3143,16.2399,16.2399,9413.0
2018-10-22 12:10:00,17.46,17.5,17.43,17.43,16273.0,16.2399,16.2771,16.212,16.212,16273.0
2018-10-22 12:15:00,17.44,17.47,17.43,17.46,13044.0,16.2213,16.2492,16.212,16.2399,13044.0
2018-10-22 12:20:00,17.46,17.48,17.43,17.44,4700.0,16.2399,16.2585,16.212,16.2213,4700.0
2018-10-22 12:25:00,17.43,17.48,17.41,17.46,11168.0,16.212,16.2585,16.1934,16.2399,11168.0
2018-10-22 12:30:00,17.46,17.49,17.45,17.48,11595.0,16.2399,16.2678,16.2306,16.2585,11595.0
2018-10-22 12:35:00,17.49,17.49,17.44,17.46,7500.0,16.2678,16.2678,16.2213,16.2399,7500.0
2018-10-22 12:40:00,17.46,17.47,17.45,17.46,5949.0,16.2399,16.2492,16.2306,16.2399,5949.0
2018-10-22 12:45:00,17.46,17.47,17.44,17.45,7200.0,16.2399,16.2492,16.2213,16.2306,7200.0
2018-10-22 12:50:00,17.44,17.49,17.44,17.47,5604.0,16.2213,16.2678,16.2213,16.2492,5604.0
2018-10-22 12:55:00,17.47,17.48,17.44,17.46,6200.0,16.2492,16.2585,16.2213,16.2399,6200.0
2018-10-22 13:00:00,17.46,17.49,17.45,17.47,6425.0,16.2399,16.2678,16.2306,16.2492,6425.0
2018-10-22 13:05:00,17.47,17.53,17.46,17.51,10133.0,16.2492,16.305,16.2399,16.2864,10133.0
2018-10-22 13:10:00,17.49,17.51,17.47,17.5,16201.0,16.2678,16.2864,16.2492,16.2771,16201.0
2018-10-22 13:15:00,17.51,17.52,17.49,17.5,5666.0,16.2864,16.2957,16.2678,16.2771,5666.0
2018-10-22 13:20:00,17.5,17.52,17.46,17.46,12500.0,16.2771,16.2957,16.2399,16.2399,12500.0
2018-10-22 13:25:00,17.46,17.48,17.44,17.47,13956.0,16.2399,16.2585,16.2213,16.2492,13956.0
2018-10-22 13:30:00,17.47,17.52,17.46,17.52,10900.0,16.2492,16.2957,16.2399,16.2957,10900.0
2018-10-22 13:35:00,17.52,17.55,17.49,17.51,8992.0,16.2957,16.3236,16.2678,16.2864,8992.0
2018-10-22 13:40:00,17.51,17.55,17.51,17.54,6900.0,16.2864,16.3236,16.2864,16.3143,6900.0
2018-10-22 13:45:00,17.52,17.54,17.48,17.5,7501.0,16.2957,16.3143,16.2585,16.2771,7501.0
2018-10-22 13:50:00,17.5,17.52,17.47,17.48,9900.0,16.2771,16.2957,16.2492,16.2585,9900.0
2018-10-22 13:55:00,17.48,17.49,17.45,17.45,3731.0,16.2585,16.2678,16.2306,16.2306,3731.0
2018-10-22 14:00:00,17.44,17.45,17.43,17.44,9758.0,16.2213,16.2306,16.212,16.2213,9758.0
2018-10-22 14:05:00,17.44,17.46,17.43,17.45,10041.0,16.2213,16.2399,16.212,16.2306,10041.0
2018-10-22 14:10:00,17.45,17.47,17.41,17.41,7019.0,16.2306,16.2492,16.1934,16.1934,7019.0
2018-10-22 14:15:00,17.41,17.44,17.39,17.4,10059.0,16.1934,16.2213,16.1748,16.1841,10059.0
2018-10-22 14:20:00,17.39,17.4,17.34,17.34,17694.0,16.1748,16.1841,16.1283,16.1283,17694.0
2018-10-22 14:25:00,17.35,17.37,17.32,17.32,9620.0,16.1376,16.1562,16.1097,16.1097,9620.0
2018-10-22 14:30:00,17.32,17.35,17.32,17.34,14995.0,16.1097,16.1376,16.1097,16.1283,14995.0
2018-10-22 14:35:00,17.35,17.4,17.35,17.39,16137.0,16.1376,16.1841,16.1376,16.1748,16137.0
2018-10-22 14:40:00,17.39,17.41,17.38,17.4,10583.0,16.1748,16.1934,16.1655,16.1841,10583.0
2018-10-22 14:45:00,17.4,17.48,17.4,17.47,18619.0,16.1841,16.2585,16.1841,16.2492,18619.0
2018-10-22 14:50:00,17.47,17.5,17.46,17.47,16945.0,16.2492,16.2771,16.2399,16.2492,16945.0
2018-10-22 14:55:00,17.48,17.52,17.48,17.48,8727.0,16.2585,16.2957,16.2585,16.2585,8727.0
2018-10-22 15:00:00,17.48,17.56,17.48,17.55,18289.0,16.2585,16.3329,16.2585,16.3236,18289.0
2018-10-22 15:05:00,17.55,17.55,17.52,17.52,6549.0,16.3236,16.3236,16.2957,16.2957,6549.0
2018-10-22 15:10:00,17.52,17.55,17.5,17.54,14470.0,16.2957,16.3236,16.2771,16.3143,14470.0
2018-10-22 15:15:00,17.53,17.54,17.5,17.51,6681.0,16.305,16.3143,16.2771,16.2864,6681.0
2018-10-22 15:20:00,17.51,17.52,17.48,17.51,10598.0,16.2864,16.2957,16.2585,16.2864,10598.0
2018-10-22 15:25:00,17.5,17.53,17.49,17.52,10950.0,16.2771,16.305,16.2678,16.2957,10950.0
2018-10-22 15:30:00,17.51,17.52,17.5,17.5,13084.0,16.2864,16.2957,16.2771,16.2771,13084.0
2018-10-22 15:35:00,17.5,17.55,17.5,17.52,45144.0,16.2771,16.3236,16.2771,16.2957,45144.0
2018-10-22 15:40:00,17.51,17.52,17.49,17.49,33419.0,16.2864,16.2957,16.2678,16.2678,33419.0
2018-10-22 15:45:00,17.5,17.51,17.46,17.46,43686.0,16.2771,16.2864,16.2399,16.2399,43686.0
2018-10-22 15:50:00,17.46,17.47,17.43,17.43,47623.0,16.2399,16.2492,16.212,16.212,47623.0
2018-10-22 15:55:00,17.43,17.47,17.42,17.46,140265.0,16.212,16.2492,16.2027,16.2399,140265.0
2018-10-23 09:30:00,17.17,17.2,17.03,17.12,16188.0,15.9702,15.9981,15.8399,15.9237,16188.0
2018-10-23 09:35:00,17.12,17.13,16.87,16.91,46742.0,15.9237,15.933,15.6911,15.7283,46742.0
2018-10-23 09:40:00,16.93,16.94,16.83,16.83,6861.0,15.7469,15.7562,15.6539,15.6539,6861.0
2018-10-23 09:45:00,16.82,16.93,16.77,16.93,42260.0,15.6446,15.7469,15.5981,15.7469,42260.0
2018-10-23 09:50:00,16.91,17.06,16.91,17.03,26161.0,15.7283,15.8678,15.7283,15.8399,26161.0
2018-10-23 09:55:00,17.06,17.11,17.05,17.09,11415.0,15.8678,15.9143,15.8585,15.8957,11415.0
2018-10-23 10:00:00,17.1,17.12,16.98,17.0,20125.0,15.905,15.9237,15.7934,15.812,20125.0
2018-10-23 10:05:00,17.01,17.02,16.92,16.94,17403.0,15.8213,15.8306,15.7376,15.7562,17403.0
2018-10-23 10:10:00,16.94,16.95,16.86,16.88,27553.0,15.7562,15.7655,15.6818,15.7004,27553.0
2018-10-23 10:15:00,16.89,16.9,16.77,16.85,19247.0,15.7097,15.719,15.5981,15.6725,19247.0
2018-10-23 10:20:00,16.85,16.88,16.71,16.74,28465.0,15.6725,15.7004,15.5423,15.5702,28465.0
2018-10-23 10:25:00,16.74,16.9,16.73,16.86,46995.0,15.5702,15.719,15.5609,15.6818,46995.0
2018-10-23 10:30:00,16.86,16.87,16.78,16.83,16355.0,15.6818,15.6911,15.6074,15.6539,16355.0
2018-10-23 10:35:00,16.82,16.94,16.81,16.94,25228.0,15.6446,15.7562,15.6353,15.7562,25228.0
2018-10-23 10:40:00,16.95,17.03,16.92,17.0,13360.0,15.7655,15.8399,15.7376,15.812,13360.0
2018-10-23 10:45:00,17.0,17.16,16.99,17.14,22344.0,15.812,15.9609,15.8027,15.9423,22344.0
2018-10-23 10:50:00,17.13,17.14,17.1,17.12,17503.0,15.933,15.9423,15.905,15.9237,17503.0
2018-10-23 10:55:00,17.11,17.16,17.09,17.15,38332.0,15.9143,15.9609,15.8957,15.9516,38332.0
2018-10-23 11:00:00,17.15,17.15,17.1,17.13,10841.0,15.9516,15.9516,15.905,15.933,10841.0
2018-10-23 11:05:00,17.12,17.24,17.12,17.22,22771.0,15.9237,16.0353,15.9237,16.0167,22771.0
2018-10-23 11:10:00,17.23,17.35,17.2,17.31,34922.0,16.026,16.1376,15.9981,16.1004,34922.0
2018-10-23 11:15:00,17.31,17.37,17.27,17.35,26246.0,16.1004,16.1562,16.0632,16.1376,26246.0
2018-10-23 11:20:00,17.34,17.4,17.34,17.36,37432.0,16.1283,16.1841,16.1283,16.1469,37432.0
2018-10-23 11:25:00,17.37,17.44,17.37,17.4,14814.0,16.1562,16.2213,16.1562,16.1841,14814.0
2018-10-23 11:30:00,17.4,17.41,17.31,17.35,16400.0,16.1841,16.1934,16.1004,16.1376,16400.0
2018-10-23 11:35:00,17.36,17.37,17.32,17.33,5070.0,16.1469,16.1562,16.1097,16.119,5070.0
2018-10-23 11:40:00,17.32,17.36,17.27,17.27,23201.0,16.1097,16.1469,16.0632,16.0632,23201.0
2018-10-23 11:45:00,17.26,17.34,17.26,17.34,7732.0,16.0539,16.1283,16.0539,16.1283,7732.0
2018-10-23 11:50:00,17.34,17.36,17.32,17.36,7330.0,16.1283,16.1469,16.1097,16.1469,7330.0
2018-10-23 11:55:00,17.35,17.39,17.34,17.34,8568.0,16.1376,16.1748,16.1283,16.1283,8568.0
2018-10-23 12:00:00,17.34,17.38,17.33,17.37,7119.0,16.1283,16.1655,16.119,16.1562,7119.0
2018-10-23 12:05:00,17.38,17.45,17.38,17.43,17134.0,16.1655,16.2306,16.1655,16.212,17134.0
2018-10-23 12:10:00,17.43,17.48,17.42,17.48,26505.0,16.212,16.2585,16.2027,16.2585,26505.0
2018-10-23 12:15:00,17.48,17.49,17.46,17.49,19467.0,16.2585,16.2678,16.2399,16.2678,19467.0
2018-10-23 12:20:00,17.5,17.59,17.5,17.56,23006.0,16.2771,16.3608,16.2771,16.3329,23006.0
2018-10-23 12:25:00,17.56,17.65,17.56,17.64,26857.0,16.3329,16.4166,16.3329,16.4073,26857.0
2018-10-23 12:30:00,17.63,17.68,17.63,17.68,9708.0,16.398,16.4445,16.398,16.4445,9708.0
2018-10-23 12:35:00,17.67,17.67,17.61,17.63,30074.0,16.4352,16.4352,16.3794,16.398,30074.0
2018-10-23 12:40:00,17.61,17.67,17.61,17.66,12811.0,16.3794,16.4352,16.3794,16.4259,12811.0
2018-10-23 12:45:00,17.66,17.67,17.57,17.57,10362.0,16.4259,16.4352,16.3422,16.3422,10362.0
2018-10-23 12:50:00,17.56,17.58,17.52,17.54,13635.0,16.3329,16.3515,16.2957,16.3143,13635.0
2018-10-23 12:55:00,17.54,17.54,17.51,17.52,7157.0,16.3143,16.3143,16.2864,16.2957,7157.0
2018-10-23 13:00:00,17.52,17.58,17.51,17.55,19580.0,16.2957,16.3515,16.2864,16.3236,19580.0
2018-10-23 13:05:00,17.56,17.63,17.56,17.61,11474.0,16.3329,16.398,16.3329,16.3794,11474.0
2018-10-23 13:10:00,17.61,17.62,17.56,17.56,8000.0,16.3794,16.3887,16.3329,16.3329,8000.0
2018-10-23 13:15:00,17.56,17.58,17.5,17.5,9000.0,16.3329,16.3515,16.2771,16.2771,9000.0
2018-10-23 13:20:00,17.49,17.59,17.49,17.59,9279.0,16.2678,16.3608,16.2678,16.3608,9279.0
2018-10-23 13:25:00,17.59,17.63,17.58,17.59,11166.0,16.3608,16.398,16.3515,16.3608,11166.0
2018-10-23 13:30:00,17.59,17.62,17.59,17.6,17417.0,16.3608,16.3887,16.3608,16.3701,17417.0
2018-10-23 13:35:00,17.6,17.6,17.56,17.59,9400.0,16.3701,16.3701,16.3329,16.3608,9400.0
2018-10-23 13:40:00,17.59,17.62,17.55,17.55,12353.0,16.3608,16.3887,16.3236,16.3236,12353.0
2018-10-23 13:45:00,17.56,17.57,17.54,17.56,11174.0,16.3329,16.3422,16.3143,16.3329,11174.0
2018-10-23 13:50:00,17.56,17.61,17.55,17.55,11959.0,16.3329,16.3794,16.3236,16.3236,11959.0
2018-10-23 13:55:00,17.57,17.58,17.53,17.56,10100.0,16.3422,16.3515,16.305,16.3329,10100.0
2018-10-23 14:00:00,17.56,17.58,17.55,17.58,7886.0,16.3329,16.3515,16.3236,16.3515,7886.0
2018-10-23 14:05:00,17.58,17.65,17.56,17.63,10913.0,16.3515,16.4166,16.3329,16.398,10913.0
2018-10-23 14:10:00,17.63,17.67,17.63,17.65,8301.0,16.398,16.4352,16.398,16.4166,8301.0
2018-10-23 14:15:00,17.66,17.72,17.66,17.72,18295.0,16.4259,16.4817,16.4259,16.4817,18295.0
2018-10-23 14:20:00,17.71,17.72,17.65,17.71,12700.0,16.4724,16.4817,16.4166,16.4724,12700.0
2018-10-23 14:25:00,17.71,17.73,17.69,17.7,12511.0,16.4724,16.491,16.4538,16.4631,12511.0
2018-10-23 14:30:00,17.7,17.75,17.7,17.7,14500.0,16.4631,16.5096,16.4631,16.4631,14500.0
2018-10-23 14:35:00,17.7,17.77,17.69,17.74,12529.0,16.4631,16.5282,16.4538,16.5003,12529.0
2018-10-23 14:40:00,17.73,17.75,17.66,17.7,14885.0,16.491,16.5096,16.4259,16.4631,14885.0
2018-10-23 14:45:00,17.68,17.76,17.67,17.76,40461.0,16.4445,16.5189,16.4352,16.5189,40461.0
2018-10-23 14:50:00,17.76,17.81,17.75,17.8,20190.0,16.5189,16.5654,16.5096,16.5561,20190.0
2018-10-23 14:55:00,17.8,17.85,17.78,17.85,23382.0,16.5561,16.6026,16.5375,16.6026,23382.0
2018-10-23 15:00:00,17.85,17.86,17.81,17.82,18214.0,16.6026,16.6119,16.5654,16.5747,18214.0
2018-10-23 15:05:00,17.82,17.84,17.81,17.82,20772.0,16.5747,16.5933,16.5654,16.5747,20772.0
2018-10-23 15:10:00,17.81,17.86,17.77,17.84,46683.0,16.5654,16.6119,16.5282,16.5933,46683.0
2018-10-23 15:15:00,17.84,17.86,17.82,17.84,19863.0,16.5933,16.6119,16.5747,16.5933,19863.0
2018-10-23 15:20:00,17.84,17.9,17.84,17.88,15147.0,16.5933,16.6491,16.5933,16.6305,15147.0
2018-10-23 15:25:00,17.87,17.93,17.81,17.81,37961.0,16.6212,16.677,16.5654,16.5654,37961.0
2018-10-23 15:30:00,17.8,17.81,17.74,17.77,43981.0,16.5561,16.5654,16.5003,16.5282,43981.0
2018-10-23 15:35:00,17.76,17.76,17.66,17.68,42237.0,16.5189,16.5189,16.4259,16.4445,42237.0
2018-10-23 15:40:00,17.67,17.68,17.65,17.67,33027.0,16.4352,16.4445,16.4166,16.4352,33027.0
2018-10-23 15:45:00,17.67,17.73,17.66,17.69,53203.0,16.4352,16.491,16.4259,16.4538,53203.0
2018-10-23 15:50:00,17.7,17.71,17.69,17.7,42746.0,16.4631,16.4724,16.4538,16.4631,42746.0
2018-10-23 15:55:00,17.7,17.73,17.66,17.72,127503.0,16.4631,16.491,16.4259,16.4817,127503.0
2018-10-24 09:30:00,17.72,17.87,17.67,17.69,13100.0,16.4817,16.6212,16.4352,16.4538,13100.0
2018-10-24 09:35:00,17.73,18.0,17.73,17.95,14210.0,16.491,16.7422,16.491,16.6957,14210.0
2018-10-24 09:40:00,17.93,18.02,17.89,18.02,15130.0,16.677,16.7608,16.6398,16.7608,15130.0
2018-10-24 09:45:00,17.98,18.06,17.89,18.04,33542.0,16.7236,16.798,16.6398,16.7794,33542.0
2018-10-24 09:50:00,18.05,18.32,18.05,18.19,36757.0,16.7887,17.0398,16.7887,16.9189,36757.0
2018-10-24 09:55:00,18.2,18.41,18.19,18.33,51870.0,16.9282,17.1235,16.9189,17.0491,51870.0
2018-10-24 10:00:00,18.33,18.33,18.04,18.04,30814.0,17.0491,17.0491,16.7794,16.7794,30814.0
2018-10-24 10:05:00,18.05,18.15,18.02,18.13,26534.0,16.7887,16.8817,16.7608,16.8631,26534.0
2018-10-24 10:10:00,18.14,18.25,18.09,18.18,32105.0,16.8724,16.9747,16.8259,16.9096,32105.0
2018-10-24 10:15:00,18.19,18.21,18.14,18.14,25077.0,16.9189,16.9375,16.8724,16.8724,25077.0
2018-10-24 10:20:00,18.14,18.15,17.99,18.0,28688.0,16.8724,16.8817,16.7329,16.7422,28688.0
2018-10-24 10:25:00,18.04,18.08,17.96,18.01,18412.0,16.7794,16.8166,16.705,16.7515,18412.0
2018-10-24 10:30:00,18.04,18.09,18.01,18.08,9578.0,16.7794,16.8259,16.7515,16.8166,9578.0
2018-10-24 10:35:00,18.09,18.13,18.05,18.05,31561.0,16.8259,16.8631,16.7887,16.7887,31561.0
2018-10-24 10:40:00,18.06,18.22,18.05,18.19,28262.0,16.798,16.9468,16.7887,16.9189,28262.0
2018-10-24 10:45:00,18.19,18.39,18.18,18.39,26087.0,16.9189,17.1049,16.9096,17.1049,26087.0
2018-10-24 10:50:00,18.39,18.48,18.38,18.44,154038.0,17.1049,17.1886,17.0956,17.1514,154038.0
2018-10-24 10:55:00,18.43,18.48,18.39,18.46,31502.0,17.1421,17.1886,17.1049,17.17,31502.0
2018-10-24 11:00:00,18.46,18.46,18.33,18.39,31371.0,17.17,17.17,17.0491,17.1049,31371.0
2018-10-24 11:05:00,18.39,18.41,18.25,18.27,22456.0,17.1049,17.1235,16.9747,16.9933,22456.0
2018-10-24 11:10:00,18.28,18.38,18.27,18.36,30823.0,17.0026,17.0956,16.9933,17.077,30823.0
2018-10-24 11:15:00,18.36,18.42,18.35,18.37,25652.0,17.077,17.1328,17.0677,17.0863,25652.0
2018-10-24 11:20:00,18.37,18.43,18.35,18.4,39367.0,17.0863,17.1421,17.0677,17.1142,39367.0
2018-10-24 11:25:00,18.41,18.43,18.37,18.37,25298.0,17.1235,17.1421,17.0863,17.0863,25298.0
2018-10-24 11:30:00,18.38,18.44,18.37,18.42,38119.0,17.0956,17.1514,17.0863,17.1328,38119.0
2018-10-24 11:35:00,18.43,18.43,18.38,18.42,21889.0,17.1421,17.1421,17.0956,17.1328,21889.0
2018-10-24 11:40:00,18.42,18.49,18.42,18.47,20161.0,17.1328,17.1979,17.1328,17.1793,20161.0
2018-10-24 11:45:00,18.48,18.65,18.48,18.63,33136.0,17.1886,17.3467,17.1886,17.3281,33136.0
2018-10-24 11:50:00,18.63,18.73,18.59,18.71,48372.0,17.3281,17.4211,17.2909,17.4025,48372.0
2018-10-24 11:55:00,18.71,18.75,18.67,18.72,57813.0,17.4025,17.4397,17.3653,17.4118,57813.0
2018-10-24 12:00:00,18.71,18.72,18.55,18.55,30628.0,17.4025,17.4118,17.2537,17.2537,30628.0
2018-10-24 12:05:00,18.54,18.57,18.46,18.52,36107.0,17.2444,17.2723,17.17,17.2258,36107.0
2018-10-24 12:10:00,18.52,18.62,18.5,18.56,36869.0,17.2258,17.3188,17.2072,17.263,36869.0
2018-10-24 12:15:00,18.55,18.58,18.48,18.53,36104.0,17.2537,17.2816,17.1886,17.2351,36104.0
2018-10-24 12:20:00,18.53,18.57,18.47,18.47,32847.0,17.2351,17.2723,17.1793,17.1793,32847.0
2018-10-24 12:25:00,18.48,18.61,18.47,18.6,28450.0,17.1886,17.3095,17.1793,17.3002,28450.0
2018-10-24 12:30:00,18.61,18.65,18.58,18.64,24727.0,17.3095,17.3467,17.2816,17.3374,24727.0
2018-10-24 12:35:00,18.64,18.66,18.58,18.59,22177.0,17.3374,17.356,17.2816,17.2909,22177.0
2018-10-24 12:40:00,18.6,18.64,18.58,18.6,21301.0,17.3002,17.3374,17.2816,17.3002,21301.0
2018-10-24 12:45:00,18.59,18.62,18.58,18.6,34663.0,17.2909,17.3188,17.2816,17.3002,34663.0
2018-10-24 12:50:00,18.61,18.72,18.57,18.72,34566.0,17.3095,17.4118,17.2723,17.4118,34566.0
2018-10-24 12:55:00,18.71,18.79,18.71,18.78,39943.0,17.4025,17.477,17.4025,17.4676,39943.0
2018-10-24 13:00:00,18.77,18.77,18.7,18.71,36211.0,17.4583,17.4583,17.3932,17.4025,36211.0
2018-10-24 13:05:00,18.71,18.72,18.67,18.71,25238.0,17.4025,17.4118,17.3653,17.4025,25238.0
2018-10-24 13:10:00,18.71,18.77,18.68,18.69,37030.0,17.4025,17.4583,17.3746,17.3839,37030.0
2018-10-24 13:15:00,18.68,18.74,18.65,18.73,18088.0,17.3746,17.4304,17.3467,17.4211,18088.0
2018-10-24 13:20:00,18.72,18.76,18.69,18.75,21516.0,17.4118,17.449,17.3839,17.4397,21516.0
2018-10-24 13:25:00,18.73,18.73,18.69,18.73,14529.0,17.4211,17.4211,17.3839,17.4211,14529.0
2018-10-24 13:30:00,18.74,18.82,18.69,18.79,60964.0,17.4304,17.5049,17.3839,17.477,60964.0
2018-10-24 13:35:00,18.78,18.82,18.71,18.72,55991.0,17.4676,17.5049,17.4025,17.4118,55991.0
2018-10-24 13:40:00,18.72,18.8,18.69,18.78,48907.0,17.4118,17.4863,17.3839,17.4676,48907.0
2018-10-24 13:45:00,18.79,18.82,18.74,18.82,29915.0,17.477,17.5049,17.4304,17.5049,29915.0
2018-10-24 13:50:00,18.82,18.89,18.76,18.88,25418.0,17.5049,17.57,17.449,17.5607,25418.0
2018-10-24 13:55:00,18.89,18.9,18.73,18.79,70685.0,17.57,17.5793,17.4211,17.477,70685.0
2018-10-24 14:00:00,18.79,18.82,18.72,18.72,91625.0,17.477,17.5049,17.4118,17.4118,91625.0
2018-10-24 14:05:00,18.73,18.74,18.41,18.44,55028.0,17.4211,17.4304,17.1235,17.1514,55028.0
2018-10-24 14:10:00,18.45,18.51,18.32,18.33,313226.0,17.1607,17.2165,17.0398,17.0491,313226.0
2018-10-24 14:15:00,18.34,18.52,18.34,18.49,42199.0,17.0584,17.2258,17.0584,17.1979,42199.0
2018-10-24 14:20:00,18.5,18.64,18.48,18.56,37659.0,17.2072,17.3374,17.1886,17.263,37659.0
2018-10-24 14:25:00,18.57,18.71,18.53,18.71,34558.0,17.2723,17.4025,17.2351,17.4025,34558.0
2018-10-24 14:30:00,18.71,18.75,18.64,18.72,38549.0,17.4025,17.4397,17.3374,17.4118,38549.0
2018-10-24 14:35:00,18.74,18.78,18.71,18.74,47117.0,17.4304,17.4676,17.4025,17.4304,47117.0
2018-10-24 14:40:00,18.73,18.79,18.65,18.68,39175.0,17.4211,17.477,17.3467,17.3746,39175.0
2018-10-24 14:45:00,18.68,18.68,18.5,18.52,210153.0,17.3746,17.3746,17.2072,17.2258,210153.0
2018-10-24 14:50:00,18.51,18.54,18.5,18.54,18448.0,17.2165,17.2444,17.2072,17.2444,18448.0
2018-10-24 14:55:00,18.55,18.62,18.54,18.57,44981.0,17.2537,17.3188,17.2444,17.2723,44981.0
2018-10-24 15:00:00,18.57,18.58,18.5,18.54,22702.0,17.2723,17.2816,17.2072,17.2444,22702.0
2018-10-24 15:05:00,18.54,18.55,18.47,18.48,38746.0,17.2444,17.2537,17.1793,17.1886,38746.0
2018-10-24 15:10:00,18.48,18.53,18.46,18.53,31961.0,17.1886,17.2351,17.17,17.2351,31961.0
2018-10-24 15:15:00,18.52,18.55,18.47,18.48,21693.0,17.2258,17.2537,17.1793,17.1886,21693.0
2018-10-24 15:20:00,18.48,18.49,18.39,18.43,33369.0,17.1886,17.1979,17.1049,17.1421,33369.0
2018-10-24 15:25:00,18.44,18.47,18.35,18.37,24436.0,17.1514,17.1793,17.0677,17.0863,24436.0
2018-10-24 15:30:00,18.38,18.39,18.35,18.38,50923.0,17.0956,17.1049,17.0677,17.0956,50923.0
2018-10-24 15:35:00,18.37,18.4,18.33,18.35,57748.0,17.0863,17.1142,17.0491,17.0677,57748.0
2018-10-24 15:40:00,18.35,18.35,18.23,18.23,99705.0,17.0677,17.0677,16.9561,16.9561,99705.0
2018-10-24 15:45:00,18.23,18.28,18.19,18.21,98029.0,16.9561,17.0026,16.9189,16.9375,98029.0
2018-10-24 15:50:00,18.21,18.25,18.17,18.23,166238.0,16.9375,16.9747,16.9003,16.9561,166238.0
2018-10-24 15:55:00,18.23,18.24,18.11,18.14,186108.0,16.9561,16.9654,16.8445,16.8724,186108.0
2018-10-25 09:30:00,18.29,18.29,18.13,18.23,41519.0,17.0119,17.0119,16.8631,16.9561,41519.0
2018-10-25 09:35:00,18.23,18.52,18.23,18.5,42651.0,16.9561,17.2258,16.9561,17.2072,42651.0
2018-10-25 09:40:00,18.49,18.57,18.44,18.57,24299.0,17.1979,17.2723,17.1514,17.2723,24299.0
2018-10-25 09:45:00,18.59,18.59,18.5,18.54,33743.0,17.2909,17.2909,17.2072,17.2444,33743.0
2018-10-25 09:50:00,18.56,18.6,18.51,18.54,34749.0,17.263,17.3002,17.2165,17.2444,34749.0
2018-10-25 09:55:00,18.54,18.57,18.51,18.54,18991.0,17.2444,17.2723,17.2165,17.2444,18991.0
2018-10-25 10:00:00,18.55,18.75,18.55,18.75,27185.0,17.2537,17.4397,17.2537,17.4397,27185.0
2018-10-25 10:05:00,18.76,18.78,18.58,18.6,27901.0,17.449,17.4676,17.2816,17.3002,27901.0
2018-10-25 10:10:00,18.59,18.59,18.52,18.57,26018.0,17.2909,17.2909,17.2258,17.2723,26018.0
2018-10-25 10:15:00,18.57,18.68,18.57,18.62,26928.0,17.2723,17.3746,17.2723,17.3188,26928.0
2018-10-25 10:20:00,18.64,18.74,18.64,18.74,20544.0,17.3374,17.4304,17.3374,17.4304,20544.0
2018-10-25 10:25:00,18.74,18.81,18.71,18.78,28696.0,17.4304,17.4956,17.4025,17.4676,28696.0
2018-10-25 10:30:00,18.8,18.88,18.78,18.85,54561.0,17.4863,17.5607,17.4676,17.5328,54561.0
2018-10-25 10:35:00,18.87,18.87,18.74,18.74,27626.0,17.5514,17.5514,17.4304,17.4304,27626.0
2018-10-25 10:40:00,18.75,18.77,18.69,18.74,26012.0,17.4397,17.4583,17.3839,17.4304,26012.0
2018-10-25 10:45:00,18.74,18.74,18.56,18.62,25156.0,17.4304,17.4304,17.263,17.3188,25156.0
2018-10-25 10:50:00,18.62,18.71,18.62,18.68,15756.0,17.3188,17.4025,17.3188,17.3746,15756.0
2018-10-25 10:55:00,18.68,18.71,18.57,18.57,25784.0,17.3746,17.4025,17.2723,17.2723,25784.0
2018-10-25 11:00:00,18.57,18.59,18.45,18.47,35476.0,17.2723,17.2909,17.1607,17.1793,35476.0
2018-10-25 11:05:00,18.48,18.53,18.42,18.53,27382.0,17.1886,17.2351,17.1328,17.2351,27382.0
2018-10-25 11:10:00,18.52,18.56,18.47,18.55,19429.0,17.2258,17.263,17.1793,17.2537,19429.0
2018-10-25 11:15:00,18.53,18.54,18.44,18.53,20045.0,17.2351,17.2444,17.1514,17.2351,20045.0
2018-10-25 11:20:00,18.54,18.61,18.54,18.6,28503.0,17.2444,17.3095,17.2444,17.3002,28503.0
2018-10-25 11:25:00,18.6,18.67,18.59,18.67,19119.0,17.3002,17.3653,17.2909,17.3653,19119.0
2018-10-25 11:30:00,18.67,18.68,18.51,18.53,21191.0,17.3653,17.3746,17.2165,17.2351,21191.0
2018-10-25 11:35:00,18.53,18.55,18.52,18.53,16987.0,17.2351,17.2537,17.2258,17.2351,16987.0
2018-10-25 11:40:00,18.52,18.52,18.36,18.38,26937.0,17.2258,17.2258,17.077,17.0956,26937.0
2018-10-25 11:45:00,18.38,18.39,18.23,18.27,32538.0,17.0956,17.1049,16.9561,16.9933,32538.0
2018-10-25 11:50:00,18.26,18.32,18.24,18.32,25058.0,16.984,17.0398,16.9654,17.0398,25058.0
2018-10-25 11:55:00,18.33,18.36,18.3,18.33,21123.0,17.0491,17.077,17.0212,17.0491,21123.0
2018-10-25 12:00:00,18.33,18.48,18.32,18.48,25640.0,17.0491,17.1886,17.0398,17.1886,25640.0
2018-10-25 12:05:00,18.48,18.59,18.48,18.59,38570.0,17.1886,17.2909,17.1886,17.2909,38570.0
2018-10-25 12:10:00,18.59,18.6,18.47,18.48,66637.0,17.2909,17.3002,17.1793,17.1886,66637.0
2018-10-25 12:15:00,18.49,18.5,18.45,18.49,13391.0,17.1979,17.2072,17.1607,17.1979,13391.0
2018-10-25 12:20:00,18.49,18.55,18.48,18.55,9935.0,17.1979,17.2537,17.1886,17.2537,9935.0
2018-10-25 12:25:00,18.55,18.57,18.52,18.52,11645.0,17.2537,17.2723,17.2258,17.2258,11645.0
2018-10-25 12:30:00,18.52,18.56,18.48,18.51,11913.0,17.2258,17.263,17.1886,17.2165,11913.0
2018-10-25 12:35:00,18.52,18.54,18.49,18.52,11225.0,17.2258,17.2444,17.1979,17.2258,11225.0
2018-10-25 12:40:00,18.54,18.56,18.48,18.54,16476.0,17.2444,17.263,17.1886,17.2444,16476.0
2018-10-25 12:45:00,18.54,18.56,18.5,18.51,14725.0,17.2444,17.263,17.2072,17.2165,14725.0
2018-10-25 12:50:00,18.51,18.51,18.47,18.48,18278.0,17.2165,17.2165,17.1793,17.1886,18278.0
2018-10-25 12:55:00,18.48,18.49,18.42,18.43,18350.0,17.1886,17.1979,17.1328,17.1421,18350.0
2018-10-25 13:00:00,18.44,18.48,18.4,18.43,13272.0,17.1514,17.1886,17.1142,17.1421,13272.0
2018-10-25 13:05:00,18.42,18.45,18.41,18.44,11800.0,17.1328,17.1607,17.1235,17.1514,11800.0
2018-10-25 13:10:00,18.44,18.47,18.43,18.46,7645.0,17.1514,17.1793,17.1421,17.17,7645.0
2018-10-25 13:15:00,18.45,18.47,18.43,18.43,12708.0,17.1607,17.1793,17.1421,17.1421,12708.0
2018-10-25 13:20:00,18.43,18.48,18.39,18.4,12827.0,17.1421,17.1886,17.1049,17.1142,12827.0
2018-10-25 13:25:00,18.4,18.41,18.35,18.35,10412.0,17.1142,17.1235,17.0677,17.0677,10412.0
2018-10-25 13:30:00,18.35,18.35,18.29,18.32,13622.0,17.0677,17.0677,17.0119,17.0398,13622.0
2018-10-25 13:35:00,18.33,18.34,18.21,18.21,41801.0,17.0491,17.0584,16.9375,16.9375,41801.0
2018-10-25 13:40:00,18.21,18.27,18.2,18.25,16165.0,16.9375,16.9933,16.9282,16.9747,16165.0
2018-10-25 13:45:00,18.25,18.27,18.2,18.27,19786.0,16.9747,16.9933,16.9282,16.9933,19786.0
2018-10-25 13:50:00,18.26,18.26,18.21,18.24,11000.0,16.984,16.984,16.9375,16.9654,11000.0
2018-10-25 13:55:00,18.24,18.3,18.22,18.3,9600.0,16.9654,17.0212,16.9468,17.0212,9600.0
2018-10-25 14:00:00,18.3,18.3,18.25,18.26,8405.0,17.0212,17.0212,16.9747,16.984,8405.0
2018-10-25 14:05:00,18.26,18.29,18.26,18.28,15578.0,16.984,17.0119,16.984,17.0026,15578.0
2018-10-25 14:10:00,18.27,18.27,18.19,18.2,21376.0,16.9933,16.9933,16.9189,16.9282,21376.0
2018-10-25 14:15:00,18.21,18.26,18.2,18.26,11245.0,16.9375,16.984,16.9282,16.984,11245.0
2018-10-25 14:20:00,18.26,18.3,18.25,18.28,11201.0,16.984,17.0212,16.9747,17.0026,11201.0
2018-10-25 14:25:00,18.28,18.31,18.25,18.3,12492.0,17.0026,17.0305,16.9747,17.0212,12492.0
2018-10-25 14:30:00,18.3,18.35,18.27,18.34,22009.0,17.0212,17.0677,16.9933,17.0584,22009.0
2018-10-25 14:35:00,18.34,18.39,18.33,18.35,10141.0,17.0584,17.1049,17.0491,17.0677,10141.0
2018-10-25 14:40:00,18.35,18.42,18.34,18.41,16971.0,17.0677,17.1328,17.0584,17.1235,16971.0
2018-10-25 14:45:00,18.41,18.47,18.4,18.43,14648.0,17.1235,17.1793,17.1142,17.1421,14648.0
2018-10-25 14:50:00,18.43,18.45,18.39,18.41,12655.0,17.1421,17.1607,17.1049,17.1235,12655.0
2018-10-25 14:55:00,18.42,18.46,18.41,18.44,11453.0,17.1328,17.17,17.1235,17.1514,11453.0
2018-10-25 15:00:00,18.44,18.46,18.42,18.42,12439.0,17.1514,17.17,17.1328,17.1328,12439.0
2018-10-25 15:05:00,18.42,18.46,18.41,18.43,12939.0,17.1328,17.17,17.1235,17.1421,12939.0
2018-10-25 15:10:00,18.43,18.46,18.41,18.43,13181.0,17.1421,17.17,17.1235,17.1421,13181.0
2018-10-25 15:15:00,18.44,18.48,18.44,18.45,14999.0,17.1514,17.1886,17.1514,17.1607,14999.0
2018-10-25 15:20:00,18.45,18.47,18.42,18.46,16009.0,17.1607,17.1793,17.1328,17.17,16009.0
2018-10-25 15:25:00,18.45,18.46,18.42,18.46,12607.0,17.1607,17.17,17.1328,17.17,12607.0
2018-10-25 15:30:00,18.47,18.48,18.39,18.41,28961.0,17.1793,17.1886,17.1049,17.1235,28961.0
2018-10-25 15:35:00,18.41,18.44,18.4,18.44,26926.0,17.1235,17.1514,17.1142,17.1514,26926.0
2018-10-25 15:40:00,18.43,18.48,18.43,18.48,42568.0,17.1421,17.1886,17.1421,17.1886,42568.0
2018-10-25 15:45:00,18.49,18.49,18.37,18.38,71232.0,17.1979,17.1979,17.0863,17.0956,71232.0
2018-10-25 15:50:00,18.38,18.41,18.36,18.41,56231.0,17.0956,17.1235,17.077,17.1235,56231.0
2018-10-25 15:55:00,18.41,18.41,18.38,18.4,115273.0,17.1235,17.1235,17.0956,17.1142,115273.0
2018-10-26 09:30:00,18.19,18.7,18.03,18.68,53842.0,16.9189,17.3932,16.7701,17.3746,53842.0
2018-10-26 09:35:00,18.7,18.95,18.64,18.85,46186.0,17.3932,17.6258,17.3374,17.5328,46186.0
2018-10-26 09:40:00,18.85,18.95,18.82,18.95,33032.0,17.5328,17.6258,17.5049,17.6258,33032.0
2018-10-26 09:45:00,18.95,19.19,18.88,19.1,57959.0,17.6258,17.849,17.5607,17.7653,57959.0
2018-10-26 09:50:00,19.09,19.26,19.05,19.26,35305.0,17.756,17.9141,17.7188,17.9141,35305.0
2018-10-26 09:55:00,19.23,19.33,19.05,19.06,45198.0,17.8862,17.9792,17.7188,17.7281,45198.0
2018-10-26 10:00:00,19.05,19.07,18.86,18.87,40367.0,17.7188,17.7374,17.5421,17.5514,40367.0
2018-10-26 10:05:00,18.86,18.86,18.77,18.83,26249.0,17.5421,17.5421,17.4583,17.5142,26249.0
2018-10-26 10:10:00,18.83,18.96,18.83,18.85,44479.0,17.5142,17.6351,17.5142,17.5328,44479.0
2018-10-26 10:15:00,18.85,18.85,18.75,18.81,28469.0,17.5328,17.5328,17.4397,17.4956,28469.0
2018-10-26 10:20:00,18.82,18.98,18.77,18.96,21652.0,17.5049,17.6537,17.4583,17.6351,21652.0
2018-10-26 10:25:00,18.98,19.0,18.92,18.98,28704.0,17.6537,17.6723,17.5979,17.6537,28704.0
2018-10-26 10:30:00,18.98,19.08,18.95,19.03,54360.0,17.6537,17.7467,17.6258,17.7002,54360.0
2018-10-26 10:35:00,19.02,19.05,18.95,18.98,80768.0,17.6909,17.7188,17.6258,17.6537,80768.0
2018-10-26 10:40:00,18.98,19.03,18.83,18.83,39702.0,17.6537,17.7002,17.5142,17.5142,39702.0
2018-10-26 10:45:00,18.83,18.89,18.79,18.79,21031.0,17.5142,17.57,17.477,17.477,21031.0
2018-10-26 10:50:00,18.8,18.83,18.75,18.8,24591.0,17.4863,17.5142,17.4397,17.4863,24591.0
2018-10-26 10:55:00,18.81,18.85,18.71,18.72,31694.0,17.4956,17.5328,17.4025,17.4118,31694.0
2018-10-26 11:00:00,18.72,18.81,18.68,18.75,37116.0,17.4118,17.4956,17.3746,17.4397,37116.0
2018-10-26 11:05:00,18.74,18.83,18.7,18.76,30032.0,17.4304,17.5142,17.3932,17.449,30032.0
2018-10-26 11:10:00,18.75,18.82,18.74,18.81,38175.0,17.4397,17.5049,17.4304,17.4956,38175.0
2018-10-26 11:15:00,18.8,18.93,18.79,18.86,36878.0,17.4863,17.6072,17.477,17.5421,36878.0
2018-10-26 11:20:00,18.88,18.94,18.84,18.94,27255.0,17.5607,17.6165,17.5235,17.6165,27255.0
2018-10-26 11:25:00,18.94,18.97,18.89,18.9,33957.0,17.6165,17.6444,17.57,17.5793,33957.0
2018-10-26 11:30:00,18.91,18.99,18.91,18.98,58748.0,17.5886,17.663,17.5886,17.6537,58748.0
2018-10-26 11:35:00,18.98,18.99,18.95,18.97,30579.0,17.6537,17.663,17.6258,17.6444,30579.0
2018-10-26 11:40:00,18.97,19.0,18.96,18.98,176374.0,17.6444,17.6723,17.6351,17.6537,176374.0
2018-10-26 11:45:00,18.98,19.07,18.95,19.01,67202.0,17.6537,17.7374,17.6258,17.6816,67202.0
2018-10-26 11:50:00,19.01,19.07,19.0,19.01,24863.0,17.6816,17.7374,17.6723,17.6816,24863.0
2018-10-26 11:55:00,19.0,19.05,18.98,18.99,36028.0,17.6723,17.7188,17.6537,17.663,36028.0
2018-10-26 12:00:00,18.99,19.08,18.98,19.08,27075.0,17.663,17.7467,17.6537,17.7467,27075.0
2018-10-26 12:05:00,19.09,19.12,19.08,19.11,39310.0,17.756,17.7839,17.7467,17.7746,39310.0
2018-10-26 12:10:00,19.11,19.15,19.09,19.12,41341.0,17.7746,17.8118,17.756,17.7839,41341.0
2018-10-26 12:15:00,19.12,19.21,19.06,19.18,23265.0,17.7839,17.8676,17.7281,17.8397,23265.0
2018-10-26 12:20:00,19.18,19.23,19.16,19.23,25279.0,17.8397,17.8862,17.8211,17.8862,25279.0
2018-10-26 12:25:00,19.22,19.22,19.1,19.17,33234.0,17.8769,17.8769,17.7653,17.8304,33234.0
2018-10-26 12:30:00,19.18,19.25,19.16,19.23,18897.0,17.8397,17.9048,17.8211,17.8862,18897.0
2018-10-26 12:35:00,19.23,19.26,19.2,19.25,20461.0,17.8862,17.9141,17.8583,17.9048,20461.0
2018-10-26 12:40:00,19.25,19.37,19.25,19.37,46216.0,17.9048,18.0164,17.9048,18.0164,46216.0
2018-10-26 12:45:00,19.37,19.39,19.29,19.38,20317.0,18.0164,18.035,17.942,18.0257,20317.0
2018-10-26 12:50:00,19.38,19.4,19.29,19.33,22000.0,18.0257,18.0443,17.942,17.9792,22000.0
2018-10-26 12:55:00,19.33,19.37,19.27,19.3,11799.0,17.9792,18.0164,17.9234,17.9513,11799.0
2018-10-26 13:00:00,19.31,19.4,19.27,19.38,55290.0,17.9606,18.0443,17.9234,18.0257,55290.0
2018-10-26 13:05:00,19.38,19.43,19.37,19.37,29130.0,18.0257,18.0722,18.0164,18.0164,29130.0
2018-10-26 13:10:00,19.37,19.45,19.37,19.42,21793.0,18.0164,18.0908,18.0164,18.0629,21793.0
2018-10-26 13:15:00,19.43,19.5,19.36,19.5,42707.0,18.0722,18.1373,18.0071,18.1373,42707.0
2018-10-26 13:20:00,19.49,19.52,19.43,19.49,32587.0,18.128,18.1559,18.0722,18.128,32587.0
2018-10-26 13:25:00,19.5,19.6,19.47,19.52,41565.0,18.1373,18.2303,18.1094,18.1559,41565.0
2018-10-26 13:30:00,19.53,19.53,19.44,19.45,42653.0,18.1652,18.1652,18.0815,18.0908,42653.0
2018-10-26 13:35:00,19.46,19.48,19.36,19.4,53325.0,18.1001,18.1187,18.0071,18.0443,53325.0
2018-10-26 13:40:00,19.38,19.56,19.38,19.54,64799.0,18.0257,18.1931,18.0257,18.1745,64799.0
2018-10-26 13:45:00,19.52,19.61,19.51,19.59,20938.0,18.1559,18.2396,18.1466,18.221,20938.0
2018-10-26 13:50:00,19.6,19.62,19.54,19.6,21811.0,18.2303,18.249,18.1745,18.2303,21811.0
2018-10-26 13:55:00,19.61,19.65,19.57,19.57,24494.0,18.2396,18.2769,18.2024,18.2024,24494.0
2018-10-26 14:00:00,19.57,19.58,19.42,19.47,33133.0,18.2024,18.2117,18.0629,18.1094,33133.0
2018-10-26 14:05:00,19.46,19.46,19.4,19.44,17415.0,18.1001,18.1001,18.0443,18.0815,17415.0
2018-10-26 14:10:00,19.44,19.48,19.37,19.4,39992.0,18.0815,18.1187,18.0164,18.0443,39992.0
2018-10-26 14:15:00,19.39,19.41,19.34,19.38,37031.0,18.035,18.0536,17.9885,18.0257,37031.0
2018-10-26 14:20:00,19.39,19.42,19.32,19.33,25232.0,18.035,18.0629,17.9699,17.9792,25232.0
2018-10-26 14:25:00,19.33,19.4,19.32,19.34,22759.0,17.9792,18.0443,17.9699,17.9885,22759.0
2018-10-26 14:30:00,19.33,19.4,19.3,19.37,30728.0,17.9792,18.0443,17.9513,18.0164,30728.0
2018-10-26 14:35:00,19.37,19.5,19.36,19.44,24254.0,18.0164,18.1373,18.0071,18.0815,24254.0
2018-10-26 14:40:00,19.45,19.48,19.41,19.44,18874.0,18.0908,18.1187,18.0536,18.0815,18874.0
2018-10-26 14:45:00,19.44,19.46,19.4,19.4,21565.0,18.0815,18.1001,18.0443,18.0443,21565.0
2018-10-26 14:50:00,19.41,19.44,19.38,19.39,16747.0,18.0536,18.0815,18.0257,18.035,16747.0
2018-10-26 14:55:00,19.39,19.4,19.32,19.34,21330.0,18.035,18.0443,17.9699,17.9885,21330.0
2018-10-26 15:00:00,19.35,19.36,19.27,19.3,43452.0,17.9978,18.0071,17.9234,17.9513,43452.0
2018-10-26 15:05:00,19.29,19.33,19.26,19.27,26078.0,17.942,17.9792,17.9141,17.9234,26078.0
2018-10-26 15:10:00,19.27,19.3,19.25,19.27,25508.0,17.9234,17.9513,17.9048,17.9234,25508.0
2018-10-26 15:15:00,19.28,19.43,19.28,19.39,31970.0,17.9327,18.0722,17.9327,18.035,31970.0
2018-10-26 15:20:00,19.4,19.49,19.38,19.41,34745.0,18.0443,18.128,18.0257,18.0536,34745.0
2018-10-26 15:25:00,19.41,19.46,19.37,19.42,37299.0,18.0536,18.1001,18.0164,18.0629,37299.0
2018-10-26 15:30:00,19.41,19.43,19.36,19.38,52770.0,18.0536,18.0722,18.0071,18.0257,52770.0
2018-10-26 15:35:00,19.38,19.5,19.37,19.49,77192.0,18.0257,18.1373,18.0164,18.128,77192.0
2018-10-26 15:40:00,19.49,19.49,19.33,19.34,75145.0,18.128,18.128,17.9792,17.9885,75145.0
2018-10-26 15:45:00,19.35,19.49,19.34,19.47,149420.0,17.9978,18.128,17.9885,18.1094,149420.0
2018-10-26 15:50:00,19.48,19.5,19.45,19.47,139338.0,18.1187,18.1373,18.0908,18.1094,139338.0
2018-10-26 15:55:00,19.46,19.46,19.39,19.43,171672.0,18.1001,18.1001,18.035,18.0722,171672.0
2018-10-29 09:30:00,19.57,19.97,19.57,19.85,66076.0,18.2024,18.5745,18.2024,18.4629,66076.0
2018-10-29 09:35:00,19.83,20.27,19.79,20.13,177985.0,18.4443,18.8535,18.4071,18.7233,177985.0
2018-10-29 09:40:00,20.15,20.23,19.91,19.97,33345.0,18.7419,18.8163,18.5187,18.5745,33345.0
2018-10-29 09:45:00,19.97,20.06,19.91,19.91,31924.0,18.5745,18.6582,18.5187,18.5187,31924.0
2018-10-29 09:50:00,19.91,19.95,19.75,19.78,51819.0,18.5187,18.5559,18.3699,18.3978,51819.0
2018-10-29 09:55:00,19.8,19.84,19.74,19.77,25508.0,18.4164,18.4536,18.3606,18.3885,25508.0
2018-10-29 10:00:00,19.77,19.89,19.77,19.89,68719.0,18.3885,18.5001,18.3885,18.5001,68719.0
2018-10-29 10:05:00,19.88,19.98,19.88,19.98,36232.0,18.4908,18.5838,18.4908,18.5838,36232.0
2018-10-29 10:10:00,19.96,19.96,19.74,19.75,28500.0,18.5652,18.5652,18.3606,18.3699,28500.0
2018-10-29 10:15:00,19.75,19.89,19.75,19.75,38452.0,18.3699,18.5001,18.3699,18.3699,38452.0
2018-10-29 10:20:00,19.74,19.79,19.71,19.73,20336.0,18.3606,18.4071,18.3327,18.3513,20336.0
2018-10-29 10:25:00,19.72,19.84,19.67,19.84,26749.0,18.342,18.4536,18.2955,18.4536,26749.0
2018-10-29 10:30:00,19.82,19.88,19.78,19.88,18579.0,18.435,18.4908,18.3978,18.4908,18579.0
2018-10-29 10:35:00,19.86,19.88,19.81,19.86,15931.0,18.4722,18.4908,18.4257,18.4722,15931.0
2018-10-29 10:40:00,19.87,20.04,19.87,20.03,33526.0,18.4815,18.6396,18.4815,18.6303,33526.0
2018-10-29 10:45:00,20.02,20.08,19.98,20.01,14403.0,18.621,18.6768,18.5838,18.6117,14403.0
2018-10-29 10:50:00,20.02,20.08,19.96,20.0,28935.0,18.621,18.6768,18.5652,18.6024,28935.0
2018-10-29 10:55:00,20.03,20.07,19.93,19.99,46657.0,18.6303,18.6675,18.5373,18.5931,46657.0
2018-10-29 11:00:00,19.98,20.08,19.96,20.06,19489.0,18.5838,18.6768,18.5652,18.6582,19489.0
2018-10-29 11:05:00,20.06,20.1,20.05,20.08,22101.0,18.6582,18.6954,18.6489,18.6768,22101.0
2018-10-29 11:10:00,20.08,20.11,20.04,20.08,33899.0,18.6768,18.7047,18.6396,18.6768,33899.0
2018-10-29 11:15:00,20.1,20.16,20.08,20.16,23611.0,18.6954,18.7512,18.6768,18.7512,23611.0
2018-10-29 11:20:00,20.15,20.21,20.09,20.18,44855.0,18.7419,18.7977,18.6861,18.7698,44855.0
2018-10-29 11:25:00,20.17,20.29,20.16,20.29,28896.0,18.7605,18.8721,18.7512,18.8721,28896.0
2018-10-29 11:30:00,20.28,20.28,20.2,20.24,24451.0,18.8628,18.8628,18.7884,18.8256,24451.0
2018-10-29 11:35:00,20.22,20.23,20.11,20.14,33127.0,18.807,18.8163,18.7047,18.7326,33127.0
2018-10-29 11:40:00,20.15,20.2,20.11,20.2,26679.0,18.7419,18.7884,18.7047,18.7884,26679.0
2018-10-29 11:45:00,20.21,20.23,20.19,20.2,18977.0,18.7977,18.8163,18.7791,18.7884,18977.0
2018-10-29 11:50:00,20.21,20.22,20.08,20.08,21959.0,18.7977,18.807,18.6768,18.6768,21959.0
2018-10-29 11:55:00,20.07,20.13,20.06,20.07,21523.0,18.6675,18.7233,18.6582,18.6675,21523.0
2018-10-29 12:00:00,20.07,20.1,20.01,20.04,19215.0,18.6675,18.6954,18.6117,18.6396,19215.0
2018-10-29 12:05:00,20.03,20.07,20.0,20.04,27052.0,18.6303,18.6675,18.6024,18.6396,27052.0
2018-10-29 12:10:00,20.04,20.08,20.03,20.05,19340.0,18.6396,18.6768,18.6303,18.6489,19340.0
2018-10-29 12:15:00,20.04,20.07,19.96,19.96,20287.0,18.6396,18.6675,18.5652,18.5652,20287.0
2018-10-29 12:20:00,19.97,20.0,19.9,19.96,18573.0,18.5745,18.6024,18.5094,18.5652,18573.0
2018-10-29 12:25:00,19.96,20.01,19.95,19.99,19683.0,18.5652,18.6117,18.5559,18.5931,19683.0
2018-10-29 12:30:00,19.99,20.02,19.96,20.02,16605.0,18.5931,18.621,18.5652,18.621,16605.0
2018-10-29 12:35:00,20.01,20.06,20.01,20.04,21110.0,18.6117,18.6582,18.6117,18.6396,21110.0
2018-10-29 12:40:00,20.03,20.09,20.01,20.08,16367.0,18.6303,18.6861,18.6117,18.6768,16367.0
2018-10-29 12:45:00,20.08,20.14,20.08,20.12,19094.0,18.6768,18.7326,18.6768,18.714,19094.0
2018-10-29 12:50:00,20.12,20.17,20.12,20.13,33275.0,18.714,18.7605,18.714,18.7233,33275.0
2018-10-29 12:55:00,20.12,20.14,20.08,20.08,42893.0,18.714,18.7326,18.6768,18.6768,42893.0
2018-10-29 13:00:00,20.08,20.16,20.08,20.16,29608.0,18.6768,18.7512,18.6768,18.7512,29608.0
2018-10-29 13:05:00,20.15,20.24,20.13,20.24,21273.0,18.7419,18.8256,18.7233,18.8256,21273.0
2018-10-29 13:10:00,20.24,20.3,20.23,20.28,26780.0,18.8256,18.8814,18.8163,18.8628,26780.0
2018-10-29 13:15:00,20.29,20.36,20.27,20.36,26177.0,18.8721,18.9372,18.8535,18.9372,26177.0
2018-10-29 13:20:00,20.36,20.42,20.36,20.38,44991.0,18.9372,18.993,18.9372,18.9558,44991.0
2018-10-29 13:25:00,20.38,20.41,20.33,20.4,24123.0,18.9558,18.9837,18.9093,18.9744,24123.0
2018-10-29 13:30:00,20.39,20.45,20.36,20.44,21284.0,18.9651,19.0209,18.9372,19.0116,21284.0
2018-10-29 13:35:00,20.44,20.45,20.33,20.33,37389.0,19.0116,19.0209,18.9093,18.9093,37389.0
2018-10-29 13:40:00,20.33,20.35,20.27,20.29,127998.0,18.9093,18.9279,18.8535,18.8721,127998.0
2018-10-29 13:45:00,20.29,20.3,20.23,20.25,56657.0,18.8721,18.8814,18.8163,18.8349,56657.0
2018-10-29 13:50:00,20.26,20.26,20.19,20.2,179951.0,18.8442,18.8442,18.7791,18.7884,179951.0
2018-10-29 13:55:00,20.21,20.27,20.18,20.19,73695.0,18.7977,18.8535,18.7698,18.7791,73695.0
2018-10-29 14:00:00,20.19,20.27,20.17,20.23,102323.0,18.7791,18.8535,18.7605,18.8163,102323.0
2018-10-29 14:05:00,20.23,20.25,20.21,20.21,30412.0,18.8163,18.8349,18.7977,18.7977,30412.0
2018-10-29 14:10:00,20.21,20.22,20.11,20.15,49455.0,18.7977,18.807,18.7047,18.7419,49455.0
2018-10-29 14:15:00,20.14,20.15,20.06,20.13,57787.0,18.7326,18.7419,18.6582,18.7233,57787.0
2018-10-29 14:20:00,20.12,20.15,19.99,20.01,34458.0,18.714,18.7419,18.5931,18.6117,34458.0
2018-10-29 14:25:00,20.0,20.01,19.95,19.96,48219.0,18.6024,18.6117,18.5559,18.5652,48219.0
2018-10-29 14:30:00,19.96,19.99,19.93,19.94,20636.0,18.5652,18.5931,18.5373,18.5466,20636.0
2018-10-29 14:35:00,19.94,20.01,19.9,19.9,22377.0,18.5466,18.6117,18.5094,18.5094,22377.0
2018-10-29 14:40:00,19.91,19.99,19.91,19.94,24646.0,18.5187,18.5931,18.5187,18.5466,24646.0
2018-10-29 14:45:00,19.94,20.01,19.94,19.97,25677.0,18.5466,18.6117,18.5466,18.5745,25677.0
2018-10-29 14:50:00,19.96,19.97,19.88,19.88,26654.0,18.5652,18.5745,18.4908,18.4908,26654.0
2018-10-29 14:55:00,19.88,19.89,19.79,19.8,43002.0,18.4908,18.5001,18.4071,18.4164,43002.0
2018-10-29 15:00:00,19.8,19.8,19.7,19.72,32759.0,18.4164,18.4164,18.3234,18.342,32759.0
2018-10-29 15:05:00,19.72,19.74,19.67,19.71,62182.0,18.342,18.3606,18.2955,18.3327,62182.0
2018-10-29 15:10:00,19.71,19.74,19.62,19.64,33516.0,18.3327,18.3606,18.249,18.2676,33516.0
2018-10-29 15:15:00,19.63,19.71,19.59,19.69,29994.0,18.2583,18.3327,18.221,18.3141,29994.0
2018-10-29 15:20:00,19.7,19.7,19.61,19.69,45352.0,18.3234,18.3234,18.2396,18.3141,45352.0
2018-10-29 15:25:00,19.68,19.73,19.65,19.65,51014.0,18.3048,18.3513,18.2769,18.2769,51014.0
2018-10-29 15:30:00,19.65,19.66,19.56,19.59,47086.0,18.2769,18.2862,18.1931,18.221,47086.0
2018-10-29 15:35:00,19.6,19.6,19.51,19.55,50442.0,18.2303,18.2303,18.1466,18.1838,50442.0
2018-10-29 15:40:00,19.55,19.56,19.42,19.45,60690.0,18.1838,18.1931,18.0629,18.0908,60690.0
2018-10-29 15:45:00,19.44,19.55,19.42,19.55,193918.0,18.0815,18.1838,18.0629,18.1838,193918.0
2018-10-29 15:50:00,19.55,19.65,19.55,19.63,91794.0,18.1838,18.2769,18.1838,18.2583,91794.0
2018-10-29 15:55:00,19.63,19.7,19.59,19.6,209698.0,18.2583,18.3234,18.221,18.2303,209698.0
2018-10-30 09:30:00,19.57,20.0,19.5,19.99,57111.0,18.2024,18.6024,18.1373,18.5931,57111.0
2018-10-30 09:35:00,19.99,20.14,19.9,20.05,36342.0,18.5931,18.7326,18.5094,18.6489,36342.0
2018-10-30 09:40:00,20.02,20.19,19.89,19.94,25672.0,18.621,18.7791,18.5001,18.5466,25672.0
2018-10-30 09:45:00,19.96,19.96,19.79,19.87,19229.0,18.5652,18.5652,18.4071,18.4815,19229.0
2018-10-30 09:50:00,19.87,19.97,19.78,19.97,21410.0,18.4815,18.5745,18.3978,18.5745,21410.0
2018-10-30 09:55:00,19.97,20.17,19.96,20.16,24943.0,18.5745,18.7605,18.5652,18.7512,24943.0
2018-10-30 10:00:00,20.17,20.19,19.99,20.17,30697.0,18.7605,18.7791,18.5931,18.7605,30697.0
2018-10-30 10:05:00,20.15,20.18,20.05,20.16,24966.0,18.7419,18.7698,18.6489,18.7512,24966.0
2018-10-30 10:10:00,20.16,20.21,20.03,20.08,19328.0,18.7512,18.7977,18.6303,18.6768,19328.0
2018-10-30 10:15:00,20.08,20.12,19.97,20.05,23198.0,18.6768,18.714,18.5745,18.6489,23198.0
2018-10-30 10:20:00,20.07,20.14,20.03,20.03,17853.0,18.6675,18.7326,18.6303,18.6303,17853.0
2018-10-30 10:25:00,20.03,20.1,19.99,20.07,13727.0,18.6303,18.6954,18.5931,18.6675,13727.0
2018-10-30 10:30:00,20.08,20.11,19.98,20.03,11270.0,18.6768,18.7047,18.5838,18.6303,11270.0
2018-10-30 10:35:00,19.98,20.02,19.92,20.01,31894.0,18.5838,18.621,18.528,18.6117,31894.0
2018-10-30 10:40:00,20.01,20.05,19.98,19.99,13661.0,18.6117,18.6489,18.5838,18.5931,13661.0
2018-10-30 10:45:00,20.0,20.2,20.0,20.18,27660.0,18.6024,18.7884,18.6024,18.7698,27660.0
2018-10-30 10:50:00,20.2,20.28,20.19,20.22,29691.0,18.7884,18.8628,18.7791,18.807,29691.0
2018-10-30 10:55:00,20.21,20.33,20.21,20.33,16052.0,18.7977,18.9093,18.7977,18.9093,16052.0
2018-10-30 11:00:00,20.33,20.38,20.29,20.38,18777.0,18.9093,18.9558,18.8721,18.9558,18777.0
2018-10-30 11:05:00,20.36,20.5,20.36,20.47,24671.0,18.9372,19.0675,18.9372,19.0396,24671.0
2018-10-30 11:10:00,20.46,20.49,20.34,20.36,16376.0,19.0303,19.0582,18.9186,18.9372,16376.0
2018-10-30 11:15:00,20.34,20.45,20.28,20.43,16830.0,18.9186,19.0209,18.8628,19.0023,16830.0
2018-10-30 11:20:00,20.45,20.5,20.41,20.46,13789.0,19.0209,19.0675,18.9837,19.0303,13789.0
2018-10-30 11:25:00,20.47,20.49,20.4,20.46,30872.0,19.0396,19.0582,18.9744,19.0303,30872.0
2018-10-30 11:30:00,20.47,20.54,20.44,20.52,53803.0,19.0396,19.1047,19.0116,19.0861,53803.0
2018-10-30 11:35:00,20.51,20.55,20.44,20.46,13800.0,19.0768,19.114,19.0116,19.0303,13800.0
2018-10-30 11:40:00,20.47,20.52,20.4,20.45,32788.0,19.0396,19.0861,18.9744,19.0209,32788.0
2018-10-30 11:45:00,20.45,20.52,20.41,20.51,16770.0,19.0209,19.0861,18.9837,19.0768,16770.0
2018-10-30 11:50:00,20.5,20.54,20.38,20.39,21404.0,19.0675,19.1047,18.9558,18.9651,21404.0
2018-10-30 11:55:00,20.4,20.42,20.37,20.37,12013.0,18.9744,18.993,18.9465,18.9465,12013.0
2018-10-30 12:00:00,20.37,20.44,20.36,20.4,18704.0,18.9465,19.0116,18.9372,18.9744,18704.0
2018-10-30 12:05:00,20.41,20.45,20.38,20.41,15792.0,18.9837,19.0209,18.9558,18.9837,15792.0
2018-10-30 12:10:00,20.42,20.47,20.38,20.41,14779.0,18.993,19.0396,18.9558,18.9837,14779.0
2018-10-30 12:15:00,20.42,20.46,20.38,20.46,9505.0,18.993,19.0303,18.9558,19.0303,9505.0
2018-10-30 12:20:00,20.46,20.5,20.43,20.46,12106.0,19.0303,19.0675,19.0023,19.0303,12106.0
2018-10-30 12:25:00,20.47,20.48,20.4,20.41,19283.0,19.0396,19.0489,18.9744,18.9837,19283.0
2018-10-30 12:30:00,20.41,20.41,20.32,20.32,11624.0,18.9837,18.9837,18.9,18.9,11624.0
2018-10-30 12:35:00,20.33,20.37,20.31,20.35,10919.0,18.9093,18.9465,18.8907,18.9279,10919.0
2018-10-30 12:40:00,20.35,20.39,20.34,20.38,11509.0,18.9279,18.9651,18.9186,18.9558,11509.0
2018-10-30 12:45:00,20.38,20.46,20.38,20.41,19308.0,18.9558,19.0303,18.9558,18.9837,19308.0
2018-10-30 12:50:00,20.41,20.46,20.38,20.39,13145.0,18.9837,19.0303,18.9558,18.9651,13145.0
2018-10-30 12:55:00,20.37,20.37,20.28,20.29,13091.0,18.9465,18.9465,18.8628,18.8721,13091.0
2018-10-30 13:00:00,20.27,20.28,20.24,20.25,13815.0,18.8535,18.8628,18.8256,18.8349,13815.0
2018-10-30 13:05:00,20.26,20.35,20.25,20.32,13412.0,18.8442,18.9279,18.8349,18.9,13412.0
2018-10-30 13:10:00,20.32,20.32,20.19,20.19,13875.0,18.9,18.9,18.7791,18.7791,13875.0
2018-10-30 13:15:00,20.2,20.25,20.19,20.25,12488.0,18.7884,18.8349,18.7791,18.8349,12488.0
2018-10-30 13:20:00,20.24,20.28,20.2,20.27,13755.0,18.8256,18.8628,18.7884,18.8535,13755.0
2018-10-30 13:25:00,20.27,20.27,20.17,20.17,11381.0,18.8535,18.8535,18.7605,18.7605,11381.0
2018-10-30 13:30:00,20.16,20.18,20.1,20.11,12846.0,18.7512,18.7698,18.6954,18.7047,12846.0
2018-10-30 13:35:00,20.11,20.16,20.08,20.16,16183.0,18.7047,18.7512,18.6768,18.7512,16183.0
2018-10-30 13:40:00,20.17,20.28,20.17,20.28,13506.0,18.7605,18.8628,18.7605,18.8628,13506.0
2018-10-30 13:45:00,20.28,20.3,20.19,20.24,13694.0,18.8628,18.8814,18.7791,18.8256,13694.0
2018-10-30 13:50:00,20.21,20.28,20.2,20.23,12902.0,18.7977,18.8628,18.7884,18.8163,12902.0
2018-10-30 13:55:00,20.23,20.31,20.2,20.3,7206.0,18.8163,18.8907,18.7884,18.8814,7206.0
2018-10-30 14:00:00,20.31,20.33,20.22,20.25,15414.0,18.8907,18.9093,18.807,18.8349,15414.0
2018-10-30 14:05:00,20.26,20.31,20.26,20.29,10340.0,18.8442,18.8907,18.8442,18.8721,10340.0
2018-10-30 14:10:00,20.3,20.3,20.24,20.25,16147.0,18.8814,18.8814,18.8256,18.8349,16147.0
2018-10-30 14:15:00,20.24,20.28,20.21,20.27,13802.0,18.8256,18.8628,18.7977,18.8535,13802.0
2018-10-30 14:20:00,20.27,20.33,20.25,20.31,13671.0,18.8535,18.9093,18.8349,18.8907,13671.0
2018-10-30 14:25:00,20.3,20.3,20.24,20.28,19259.0,18.8814,18.8814,18.8256,18.8628,19259.0
2018-10-30 14:30:00,20.28,20.33,20.24,20.31,16180.0,18.8628,18.9093,18.8256,18.8907,16180.0
2018-10-30 14:35:00,20.3,20.32,20.24,20.25,17363.0,18.8814,18.9,18.8256,18.8349,17363.0
2018-10-30 14:40:00,20.25,20.29,20.23,20.26,22211.0,18.8349,18.8721,18.8163,18.8442,22211.0
2018-10-30 14:45:00,20.25,20.27,20.23,20.27,17005.0,18.8349,18.8535,18.8163,18.8535,17005.0
2018-10-30 14:50:00,20.28,20.35,20.28,20.28,24245.0,18.8628,18.9279,18.8628,18.8628,24245.0
2018-10-30 14:55:00,20.28,20.37,20.27,20.33,22232.0,18.8628,18.9465,18.8535,18.9093,22232.0
2018-10-30 15:00:00,20.34,20.34,20.26,20.32,18389.0,18.9186,18.9186,18.8442,18.9,18389.0
2018-10-30 15:05:00,20.33,20.33,20.3,20.32,16115.0,18.9093,18.9093,18.8814,18.9,16115.0
2018-10-30 15:10:00,20.33,20.36,20.3,20.31,24317.0,18.9093,18.9372,18.8814,18.8907,24317.0
2018-10-30 15:15:00,20.32,20.39,20.32,20.37,22265.0,18.9,18.9651,18.9,18.9465,22265.0
2018-10-30 15:20:00,20.37,20.37,20.34,20.35,26007.0,18.9465,18.9465,18.9186,18.9279,26007.0
2018-10-30 15:25:00,20.35,20.45,20.35,20.41,32028.0,18.9279,19.0209,18.9279,18.9837,32028.0
2018-10-30 15:30:00,20.41,20.44,20.38,20.42,34901.0,18.9837,19.0116,18.9558,18.993,34901.0
2018-10-30 15:35:00,20.42,20.44,20.4,20.4,38455.0,18.993,19.0116,18.9744,18.9744,38455.0
2018-10-30 15:40:00,20.41,20.44,20.4,20.42,56551.0,18.9837,19.0116,18.9744,18.993,56551.0
2018-10-30 15:45:00,20.41,20.44,20.38,20.41,69086.0,18.9837,19.0116,18.9558,18.9837,69086.0
2018-10-30 15:50:00,20.41,20.47,20.41,20.45,63519.0,18.9837,19.0396,18.9837,19.0209,63519.0
2018-10-30 15:55:00,20.45,20.48,20.43,20.46,106858.0,19.0209,19.0489,19.0023,19.0303,106858.0
2018-10-31 09:30:00,20.62,20.91,20.51,20.81,59322.0,19.1791,19.4488,19.0768,19.3558,59322.0
2018-10-31 09:35:00,20.78,20.78,20.32,20.32,12908.0,19.3279,19.3279,18.9,18.9,12908.0
2018-10-31 09:40:00,20.28,20.3,20.06,20.12,17649.0,18.8628,18.8814,18.6582,18.714,17649.0
2018-10-31 09:45:00,20.15,20.22,19.97,19.98,92750.0,18.7419,18.807,18.5745,18.5838,92750.0
2018-10-31 09:50:00,20.0,20.01,19.85,19.98,36854.0,18.6024,18.6117,18.4629,18.5838,36854.0
2018-10-31 09:55:00,20.0,20.18,19.99,20.15,28431.0,18.6024,18.7698,18.5931,18.7419,28431.0
2018-10-31 10:00:00,20.18,20.18,20.02,20.06,23211.0,18.7698,18.7698,18.621,18.6582,23211.0
2018-10-31 10:05:00,20.07,20.07,19.86,20.0,200797.0,18.6675,18.6675,18.4722,18.6024,200797.0
2018-10-31 10:10:00,20.01,20.17,20.01,20.15,9586.0,18.6117,18.7605,18.6117,18.7419,9586.0
2018-10-31 10:15:00,20.13,20.21,20.08,20.18,13925.0,18.7233,18.7977,18.6768,18.7698,13925.0
2018-10-31 10:20:00,20.2,20.22,20.15,20.2,24908.0,18.7884,18.807,18.7419,18.7884,24908.0
2018-10-31 10:25:00,20.21,20.27,20.19,20.2,19014.0,18.7977,18.8535,18.7791,18.7884,19014.0
2018-10-31 10:30:00,20.19,20.19,20.09,20.11,26466.0,18.7791,18.7791,18.6861,18.7047,26466.0
2018-10-31 10:35:00,20.11,20.12,20.09,20.1,20478.0,18.7047,18.714,18.6861,18.6954,20478.0
2018-10-31 10:40:00,20.09,20.1,19.98,19.98,47426.0,18.6861,18.6954,18.5838,18.5838,47426.0
2018-10-31 10:45:00,19.99,20.01,19.76,19.76,26442.0,18.5931,18.6117,18.3792,18.3792,26442.0
2018-10-31 10:50:00,19.78,19.82,19.65,19.82,21929.0,18.3978,18.435,18.2769,18.435,21929.0
2018-10-31 10:55:00,19.83,19.92,19.81,19.9,18500.0,18.4443,18.528,18.4257,18.5094,18500.0
2018-10-31 11:00:00,19.9,19.91,19.72,19.75,107119.0,18.5094,18.5187,18.342,18.3699,107119.0
2018-10-31 11:05:00,19.78,19.79,19.63,19.65,18612.0,18.3978,18.4071,18.2583,18.2769,18612.0
2018-10-31 11:10:00,19.66,19.67,19.57,19.58,27026.0,18.2862,18.2955,18.2024,18.2117,27026.0
2018-10-31 11:15:00,19.59,19.59,19.41,19.42,69174.0,18.221,18.221,18.0536,18.0629,69174.0
2018-10-31 11:20:00,19.43,19.58,19.43,19.57,41391.0,18.0722,18.2117,18.0722,18.2024,41391.0
2018-10-31 11:25:00,19.56,19.56,19.47,19.52,16773.0,18.1931,18.1931,18.1094,18.1559,16773.0
2018-10-31 11:30:00,19.5,19.68,19.48,19.67,25101.0,18.1373,18.3048,18.1187,18.2955,25101.0
2018-10-31 11:35:00,19.68,19.82,19.67,19.82,8431.0,18.3048,18.435,18.2955,18.435,8431.0
2018-10-31 11:40:00,19.82,19.83,19.76,19.76,9993.0,18.435,18.4443,18.3792,18.3792,9993.0
2018-10-31 11:45:00,19.78,19.78,19.75,19.77,6216.0,18.3978,18.3978,18.3699,18.3885,6216.0
2018-10-31 11:50:00,19.76,19.8,19.75,19.76,4600.0,18.3792,18.4164,18.3699,18.3792,4600.0
2018-10-31 11:55:00,19.76,19.78,19.75,19.77,6230.0,18.3792,18.3978,18.3699,18.3885,6230.0
2018-10-31 12:00:00,19.77,19.77,19.59,19.59,13160.0,18.3885,18.3885,18.221,18.221,13160.0
2018-10-31 12:05:00,19.61,19.61,19.56,19.6,24768.0,18.2396,18.2396,18.1931,18.2303,24768.0
2018-10-31 12:10:00,19.59,19.68,19.59,19.68,6243.0,18.221,18.3048,18.221,18.3048,6243.0
2018-10-31 12:15:00,19.67,19.68,19.62,19.63,9551.0,18.2955,18.3048,18.249,18.2583,9551.0
2018-10-31 12:20:00,19.64,19.73,19.61,19.73,5790.0,18.2676,18.3513,18.2396,18.3513,5790.0
2018-10-31 12:25:00,19.72,19.75,19.67,19.67,6504.0,18.342,18.3699,18.2955,18.2955,6504.0
2018-10-31 12:30:00,19.67,19.69,19.66,19.67,6566.0,18.2955,18.3141,18.2862,18.2955,6566.0
2018-10-31 12:35:00,19.67,19.73,19.66,19.7,13500.0,18.2955,18.3513,18.2862,18.3234,13500.0
2018-10-31 12:40:00,19.7,19.7,19.58,19.66,51161.0,18.3234,18.3234,18.2117,18.2862,51161.0
2018-10-31 12:45:00,19.67,19.7,19.64,19.66,6759.0,18.2955,18.3234,18.2676,18.2862,6759.0
2018-10-31 12:50:00,19.65,19.7,19.63,19.7,11110.0,18.2769,18.3234,18.2583,18.3234,11110.0
2018-10-31 12:55:00,19.7,19.71,19.61,19.61,21259.0,18.3234,18.3327,18.2396,18.2396,21259.0
2018-10-31 13:00:00,19.63,19.64,19.57,19.61,18286.0,18.2583,18.2676,18.2024,18.2396,18286.0
2018-10-31 13:05:00,19.62,19.66,19.62,19.66,4914.0,18.249,18.2862,18.249,18.2862,4914.0
2018-10-31 13:10:00,19.66,19.7,19.65,19.66,15723.0,18.2862,18.3234,18.2769,18.2862,15723.0
2018-10-31 13:15:00,19.67,19.76,19.66,19.73,30873.0,18.2955,18.3792,18.2862,18.3513,30873.0
2018-10-31 13:20:00,19.73,19.77,19.7,19.71,8200.0,18.3513,18.3885,18.3234,18.3327,8200.0
2018-10-31 13:25:00,19.7,19.7,19.64,19.65,6128.0,18.3234,18.3234,18.2676,18.2769,6128.0
2018-10-31 13:30:00,19.65,19.66,19.61,19.62,9305.0,18.2769,18.2862,18.2396,18.249,9305.0
2018-10-31 13:35:00,19.62,19.63,19.58,19.62,9950.0,18.249,18.2583,18.2117,18.249,9950.0
2018-10-31 13:40:00,19.63,19.71,19.61,19.71,12988.0,18.2583,18.3327,18.2396,18.3327,12988.0
2018-10-31 13:45:00,19.71,19.72,19.67,19.7,12029.0,18.3327,18.342,18.2955,18.3234,12029.0
2018-10-31 13:50:00,19.7,19.7,19.68,19.68,9931.0,18.3234,18.3234,18.3048,18.3048,9931.0
2018-10-31 13:55:00,19.69,19.73,19.68,19.72,9697.0,18.3141,18.3513,18.3048,18.342,9697.0
2018-10-31 14:00:00,19.73,19.74,19.67,19.7,10590.0,18.3513,18.3606,18.2955,18.3234,10590.0
2018-10-31 14:05:00,19.69,19.72,19.68,19.71,11450.0,18.3141,18.342,18.3048,18.3327,11450.0
2018-10-31 14:10:00,19.71,19.71,19.69,19.7,10189.0,18.3327,18.3327,18.3141,18.3234,10189.0
2018-10-31 14:15:00,19.7,19.74,19.69,19.72,9900.0,18.3234,18.3606,18.3141,18.342,9900.0
2018-10-31 14:20:00,19.71,19.83,19.69,19.83,21005.0,18.3327,18.4443,18.3141,18.4443,21005.0
2018-10-31 14:25:00,19.82,19.83,19.74,19.78,9669.0,18.435,18.4443,18.3606,18.3978,9669.0
2018-10-31 14:30:00,19.77,19.78,19.71,19.71,7881.0,18.3885,18.3978,18.3327,18.3327,7881.0
2018-10-31 14:35:00,19.73,19.76,19.72,19.75,7800.0,18.3513,18.3792,18.342,18.3699,7800.0
2018-10-31 14:40:00,19.76,19.83,19.76,19.81,12600.0,18.3792,18.4443,18.3792,18.4257,12600.0
2018-10-31 14:45:00,19.81,19.83,19.75,19.75,11485.0,18.4257,18.4443,18.3699,18.3699,11485.0
2018-10-31 14:50:00,19.76,19.77,19.74,19.77,8354.0,18.3792,18.3885,18.3606,18.3885,8354.0
2018-10-31 14:55:00,19.77,19.77,19.71,19.75,13739.0,18.3885,18.3885,18.3327,18.3699,13739.0
2018-10-31 15:00:00,19.75,19.8,19.74,19.8,11396.0,18.3699,18.4164,18.3606,18.4164,11396.0
2018-10-31 15:05:00,19.8,19.83,19.76,19.77,17214.0,18.4164,18.4443,18.3792,18.3885,17214.0
2018-10-31 15:10:00,19.77,19.8,19.76,19.8,14801.0,18.3885,18.4164,18.3792,18.4164,14801.0
2018-10-31 15:15:00,19.79,19.83,19.76,19.83,16025.0,18.4071,18.4443,18.3792,18.4443,16025.0
2018-10-31 15:20:00,19.82,19.83,19.79,19.8,21002.0,18.435,18.4443,18.4071,18.4164,21002.0
2018-10-31 15:25:00,19.8,19.85,19.75,19.84,59243.0,18.4164,18.4629,18.3699,18.4536,59243.0
2018-10-31 15:30:00,19.84,19.85,19.8,19.82,32857.0,18.4536,18.4629,18.4164,18.435,32857.0
2018-10-31 15:35:00,19.82,19.83,19.79,19.8,58772.0,18.435,18.4443,18.4071,18.4164,58772.0
2018-10-31 15:40:00,19.8,19.81,19.76,19.77,81385.0,18.4164,18.4257,18.3792,18.3885,81385.0
2018-10-31 15:45:00,19.77,19.78,19.73,19.77,94241.0,18.3885,18.3978,18.3513,18.3885,94241.0
2018-10-31 15:50:00,19.77,19.78,19.71,19.73,127979.0,18.3885,18.3978,18.3327,18.3513,127979.0
2018-10-31 15:55:00,19.72,19.73,19.68,19.7,204738.0,18.342,18.3513,18.3048,18.3234,204738.0
2018-11-01 09:30:00,19.1,19.22,18.59,18.61,103674.0,17.7653,17.8769,17.2909,17.3095,103674.0
2018-11-01 09:35:00,18.59,18.71,18.39,18.46,144176.0,17.2909,17.4025,17.1049,17.17,144176.0
2018-11-01 09:40:00,18.46,18.49,18.24,18.37,73821.0,17.17,17.1979,16.9654,17.0863,73821.0
2018-11-01 09:45:00,18.35,18.6,18.35,18.59,45189.0,17.0677,17.3002,17.0677,17.2909,45189.0
2018-11-01 09:50:00,18.58,18.75,18.56,18.68,39507.0,17.2816,17.4397,17.263,17.3746,39507.0
2018-11-01 09:55:00,18.68,18.72,18.63,18.7,41834.0,17.3746,17.4118,17.3281,17.3932,41834.0
2018-11-01 10:00:00,18.69,18.75,18.61,18.67,35291.0,17.3839,17.4397,17.3095,17.3653,35291.0
2018-11-01 10:05:00,18.67,18.68,18.51,18.6,56263.0,17.3653,17.3746,17.2165,17.3002,56263.0
2018-11-01 10:10:00,18.59,19.13,18.59,19.12,118683.0,17.2909,17.7932,17.2909,17.7839,118683.0
2018-11-01 10:15:00,19.12,19.18,18.99,19.0,56511.0,17.7839,17.8397,17.663,17.6723,56511.0
2018-11-01 10:20:00,19.0,19.22,19.0,19.2,52145.0,17.6723,17.8769,17.6723,17.8583,52145.0
2018-11-01 10:25:00,19.2,19.27,19.09,19.16,62464.0,17.8583,17.9234,17.756,17.8211,62464.0
2018-11-01 10:30:00,19.16,19.3,19.12,19.28,56412.0,17.8211,17.9513,17.7839,17.9327,56412.0
2018-11-01 10:35:00,19.28,19.37,19.13,19.16,53147.0,17.9327,18.0164,17.7932,17.8211,53147.0
2018-11-01 10:40:00,19.16,19.17,19.06,19.06,23301.0,17.8211,17.8304,17.7281,17.7281,23301.0
2018-11-01 10:45:00,19.07,19.08,18.96,18.96,25113.0,17.7374,17.7467,17.6351,17.6351,25113.0
2018-11-01 10:50:00,18.96,18.97,18.69,18.76,103934.0,17.6351,17.6444,17.3839,17.449,103934.0
2018-11-01 10:55:00,18.79,18.79,18.57,18.6,40376.0,17.477,17.477,17.2723,17.3002,40376.0
2018-11-01 11:00:00,18.6,18.63,18.45,18.55,43641.0,17.3002,17.3281,17.1607,17.2537,43641.0
2018-11-01 11:05:00,18.55,18.68,18.55,18.57,33673.0,17.2537,17.3746,17.2537,17.2723,33673.0
2018-11-01 11:10:00,18.57,18.58,18.45,18.49,37105.0,17.2723,17.2816,17.1607,17.1979,37105.0
2018-11-01 11:15:00,18.49,18.77,18.49,18.77,39313.0,17.1979,17.4583,17.1979,17.4583,39313.0
2018-11-01 11:20:00,18.77,18.81,18.74,18.81,50773.0,17.4583,17.4956,17.4304,17.4956,50773.0
2018-11-01 11:25:00,18.8,18.8,18.67,18.67,14812.0,17.4863,17.4863,17.3653,17.3653,14812.0
2018-11-01 11:30:00,18.65,18.68,18.57,18.68,28992.0,17.3467,17.3746,17.2723,17.3746,28992.0
2018-11-01 11:35:00,18.67,18.74,18.65,18.68,17479.0,17.3653,17.4304,17.3467,17.3746,17479.0
2018-11-01 11:40:00,18.7,18.72,18.62,18.68,10676.0,17.3932,17.4118,17.3188,17.3746,10676.0
2018-11-01 11:45:00,18.68,18.71,18.62,18.71,15731.0,17.3746,17.4025,17.3188,17.4025,15731.0
2018-11-01 11:50:00,18.73,18.83,18.67,18.82,29969.0,17.4211,17.5142,17.3653,17.5049,29969.0
2018-11-01 11:55:00,18.83,18.84,18.71,18.73,32620.0,17.5142,17.5235,17.4025,17.4211,32620.0
2018-11-01 12:00:00,18.73,18.75,18.68,18.71,13774.0,17.4211,17.4397,17.3746,17.4025,13774.0
2018-11-01 12:05:00,18.71,18.74,18.67,18.69,20112.0,17.4025,17.4304,17.3653,17.3839,20112.0
2018-11-01 12:10:00,18.69,18.73,18.67,18.69,11844.0,17.3839,17.4211,17.3653,17.3839,11844.0
2018-11-01 12:15:00,18.69,18.7,18.62,18.68,20052.0,17.3839,17.3932,17.3188,17.3746,20052.0
2018-11-01 12:20:00,18.68,18.76,18.68,18.71,33201.0,17.3746,17.449,17.3746,17.4025,33201.0
2018-11-01 12:25:00,18.71,18.72,18.63,18.69,9958.0,17.4025,17.4118,17.3281,17.3839,9958.0
2018-11-01 12:30:00,18.68,18.79,18.67,18.78,25119.0,17.3746,17.477,17.3653,17.4676,25119.0
2018-11-01 12:35:00,18.79,18.91,18.72,18.91,42471.0,17.477,17.5886,17.4118,17.5886,42471.0
2018-11-01 12:40:00,18.9,19.03,18.89,19.03,9820.0,17.5793,17.7002,17.57,17.7002,9820.0
2018-11-01 12:45:00,19.03,19.07,19.01,19.04,9741.0,17.7002,17.7374,17.6816,17.7095,9741.0
2018-11-01 12:50:00,19.05,19.05,18.84,18.84,35886.0,17.7188,17.7188,17.5235,17.5235,35886.0
2018-11-01 12:55:00,18.85,19.02,18.85,19.02,14033.0,17.5328,17.6909,17.5328,17.6909,14033.0
2018-11-01 13:00:00,19.02,19.09,19.01,19.07,8400.0,17.6909,17.756,17.6816,17.7374,8400.0
2018-11-01 13:05:00,19.07,19.08,18.99,18.99,20650.0,17.7374,17.7467,17.663,17.663,20650.0
2018-11-01 13:10:00,18.99,19.07,18.99,19.07,10951.0,17.663,17.7374,17.663,17.7374,10951.0
2018-11-01 13:15:00,19.07,19.08,19.03,19.08,9878.0,17.7374,17.7467,17.7002,17.7467,9878.0
2018-11-01 13:20:00,19.07,19.21,19.07,19.18,42058.0,17.7374,17.8676,17.7374,17.8397,42058.0
2018-11-01 13:25:00,19.17,19.21,19.14,19.15,10342.0,17.8304,17.8676,17.8025,17.8118,10342.0
2018-11-01 13:30:00,19.16,19.19,19.12,19.18,11257.0,17.8211,17.849,17.7839,17.8397,11257.0
2018-11-01 13:35:00,19.18,19.19,19.1,19.12,10503.0,17.8397,17.849,17.7653,17.7839,10503.0
2018-11-01 13:40:00,19.13,19.17,19.1,19.11,11461.0,17.7932,17.8304,17.7653,17.7746,11461.0
2018-11-01 13:45:00,19.12,19.12,19.02,19.02,15737.0,17.7839,17.7839,17.6909,17.6909,15737.0
2018-11-01 13:50:00,19.02,19.03,18.99,19.0,13476.0,17.6909,17.7002,17.663,17.6723,13476.0
2018-11-01 13:55:00,19.0,19.06,18.99,19.03,8983.0,17.6723,17.7281,17.663,17.7002,8983.0
2018-11-01 14:00:00,19.02,19.08,18.99,19.07,11189.0,17.6909,17.7467,17.663,17.7374,11189.0
2018-11-01 14:05:00,19.06,19.07,18.98,19.02,14952.0,17.7281,17.7374,17.6537,17.6909,14952.0
2018-11-01 14:10:00,19.02,19.07,18.98,19.06,11153.0,17.6909,17.7374,17.6537,17.7281,11153.0
2018-11-01 14:15:00,19.07,19.16,19.06,19.13,13100.0,17.7374,17.8211,17.7281,17.7932,13100.0
2018-11-01 14:20:00,19.14,19.14,19.09,19.09,11300.0,17.8025,17.8025,17.756,17.756,11300.0
2018-11-01 14:25:00,19.09,19.11,19.03,19.11,10874.0,17.756,17.7746,17.7002,17.7746,10874.0
2018-11-01 14:30:00,19.11,19.12,19.05,19.06,15466.0,17.7746,17.7839,17.7188,17.7281,15466.0
2018-11-01 14:35:00,19.06,19.12,19.06,19.1,11397.0,17.7281,17.7839,17.7281,17.7653,11397.0
2018-11-01 14:40:00,19.09,19.12,19.06,19.09,8920.0,17.756,17.7839,17.7281,17.756,8920.0
2018-11-01 14:45:00,19.1,19.13,19.09,19.09,13569.0,17.7653,17.7932,17.756,17.756,13569.0
2018-11-01 14:50:00,19.09,19.15,19.06,19.14,17070.0,17.756,17.8118,17.7281,17.8025,17070.0
2018-11-01 14:55:00,19.15,19.22,19.15,19.17,16124.0,17.8118,17.8769,17.8118,17.8304,16124.0
2018-11-01 15:00:00,19.16,19.18,19.14,19.16,22138.0,17.8211,17.8397,17.8025,17.8211,22138.0
2018-11-01 15:05:00,19.15,19.19,19.14,19.19,11538.0,17.8118,17.849,17.8025,17.849,11538.0
2018-11-01 15:10:00,19.18,19.25,19.18,19.21,11135.0,17.8397,17.9048,17.8397,17.8676,11135.0
2018-11-01 15:15:00,19.22,19.24,19.18,19.23,15916.0,17.8769,17.8955,17.8397,17.8862,15916.0
2018-11-01 15:20:00,19.23,19.26,19.21,19.21,18175.0,17.8862,17.9141,17.8676,17.8676,18175.0
2018-11-01 15:25:00,19.21,19.24,19.2,19.22,12156.0,17.8676,17.8955,17.8583,17.8769,12156.0
2018-11-01 15:30:00,19.22,19.24,19.2,19.24,21796.0,17.8769,17.8955,17.8583,17.8955,21796.0
2018-11-01 15:35:00,19.24,19.24,19.22,19.22,13447.0,17.8955,17.8955,17.8769,17.8769,13447.0
2018-11-01 15:40:00,19.22,19.26,19.22,19.25,83548.0,17.8769,17.9141,17.8769,17.9048,83548.0
2018-11-01 15:45:00,19.24,19.25,19.24,19.25,26314.0,17.8955,17.9048,17.8955,17.9048,26314.0
2018-11-01 15:50:00,19.25,19.3,19.24,19.3,63241.0,17.9048,17.9513,17.8955,17.9513,63241.0
2018-11-01 15:55:00,19.3,19.32,19.21,19.3,183997.0,17.9513,17.9699,17.8676,17.9513,183997.0
2018-11-02 09:30:00,19.5,19.94,19.5,19.91,43792.0,18.1373,18.5466,18.1373,18.5187,43792.0
2018-11-02 09:35:00,19.91,19.92,19.69,19.9,20598.0,18.5187,18.528,18.3141,18.5094,20598.0
2018-11-02 09:40:00,19.87,19.87,19.72,19.85,13158.0,18.4815,18.4815,18.342,18.4629,13158.0
2018-11-02 09:45:00,19.82,19.91,19.79,19.83,15054.0,18.435,18.5187,18.4071,18.4443,15054.0
2018-11-02 09:50:00,19.87,19.91,19.56,19.62,27146.0,18.4815,18.5187,18.1931,18.249,27146.0
2018-11-02 09:55:00,19.63,19.71,19.59,19.68,11210.0,18.2583,18.3327,18.221,18.3048,11210.0
2018-11-02 10:00:00,19.67,19.75,19.63,19.75,12730.0,18.2955,18.3699,18.2583,18.3699,12730.0
2018-11-02 10:05:00,19.73,19.94,19.73,19.93,18381.0,18.3513,18.5466,18.3513,18.5373,18381.0
2018-11-02 10:10:00,19.94,19.96,19.83,19.87,13263.0,18.5466,18.5652,18.4443,18.4815,13263.0
2018-11-02 10:15:00,19.84,19.91,19.83,19.9,13672.0,18.4536,18.5187,18.4443,18.5094,13672.0
2018-11-02 10:20:00,19.91,20.04,19.84,19.94,27385.0,18.5187,18.6396,18.4536,18.5466,27385.0
2018-11-02 10:25:00,19.92,19.99,19.88,19.92,15830.0,18.528,18.5931,18.4908,18.528,15830.0
2018-11-02 10:30:00,19.91,19.92,19.79,19.79,11851.0,18.5187,18.528,18.4071,18.4071,11851.0
2018-11-02 10:35:00,19.77,19.82,19.75,19.81,9323.0,18.3885,18.435,18.3699,18.4257,9323.0
2018-11-02 10:40:00,19.81,19.84,19.76,19.78,10476.0,18.4257,18.4536,18.3792,18.3978,10476.0
2018-11-02 10:45:00,19.78,19.79,19.67,19.67,8395.0,18.3978,18.4071,18.2955,18.2955,8395.0
2018-11-02 10:50:00,19.68,19.76,19.68,19.73,6646.0,18.3048,18.3792,18.3048,18.3513,6646.0
2018-11-02 10:55:00,19.74,19.83,19.73,19.82,9247.0,18.3606,18.4443,18.3513,18.435,9247.0
2018-11-02 11:00:00,19.82,19.86,19.72,19.72,16543.0,18.435,18.4722,18.342,18.342,16543.0
2018-11-02 11:05:00,19.7,19.83,19.69,19.83,29580.0,18.3234,18.4443,18.3141,18.4443,29580.0
2018-11-02 11:10:00,19.82,19.84,19.75,19.77,11983.0,18.435,18.4536,18.3699,18.3885,11983.0
2018-11-02 11:15:00,19.74,19.76,19.7,19.74,8135.0,18.3606,18.3792,18.3234,18.3606,8135.0
2018-11-02 11:20:00,19.73,19.83,19.7,19.83,11652.0,18.3513,18.4443,18.3234,18.4443,11652.0
2018-11-02 11:25:00,19.82,19.85,19.75,19.8,20149.0,18.435,18.4629,18.3699,18.4164,20149.0
2018-11-02 11:30:00,19.8,19.85,19.75,19.76,12947.0,18.4164,18.4629,18.3699,18.3792,12947.0
2018-11-02 11:35:00,19.75,19.83,19.74,19.83,6300.0,18.3699,18.4443,18.3606,18.4443,6300.0
2018-11-02 11:40:00,19.84,19.91,19.81,19.91,12176.0,18.4536,18.5187,18.4257,18.5187,12176.0
2018-11-02 11:45:00,19.89,19.92,19.85,19.88,13411.0,18.5001,18.528,18.4629,18.4908,13411.0
2018-11-02 11:50:00,19.87,19.88,19.79,19.79,9500.0,18.4815,18.4908,18.4071,18.4071,9500.0
2018-11-02 11:55:00,19.8,19.9,19.8,19.9,6862.0,18.4164,18.5094,18.4164,18.5094,6862.0
2018-11-02 12:00:00,19.91,19.93,19.86,19.87,8855.0,18.5187,18.5373,18.4722,18.4815,8855.0
2018-11-02 12:05:00,19.86,19.92,19.83,19.83,5928.0,18.4722,18.528,18.4443,18.4443,5928.0
2018-11-02 12:10:00,19.81,19.85,19.77,19.77,5400.0,18.4257,18.4629,18.3885,18.3885,5400.0
2018-11-02 12:15:00,19.77,19.79,19.75,19.79,16013.0,18.3885,18.4071,18.3699,18.4071,16013.0
2018-11-02 12:20:00,19.79,19.81,19.76,19.79,6775.0,18.4071,18.4257,18.3792,18.4071,6775.0
2018-11-02 12:25:00,19.8,19.92,19.8,19.92,7266.0,18.4164,18.528,18.4164,18.528,7266.0
2018-11-02 12:30:00,19.92,19.92,19.8,19.81,11978.0,18.528,18.528,18.4164,18.4257,11978.0
2018-11-02 12:35:00,19.79,19.79,19.72,19.74,8153.0,18.4071,18.4071,18.342,18.3606,8153.0
2018-11-02 12:40:00,19.75,19.83,19.75,19.82,6420.0,18.3699,18.4443,18.3699,18.435,6420.0
2018-11-02 12:45:00,19.82,19.88,19.8,19.88,7400.0,18.435,18.4908,18.4164,18.4908,7400.0
2018-11-02 12:50:00,19.89,19.89,19.78,19.79,7495.0,18.5001,18.5001,18.3978,18.4071,7495.0
2018-11-02 12:55:00,19.79,19.82,19.74,19.82,11799.0,18.4071,18.435,18.3606,18.435,11799.0
2018-11-02 13:00:00,19.81,19.81,19.79,19.8,11094.0,18.4257,18.4257,18.4071,18.4164,11094.0
2018-11-02 13:05:00,19.76,19.83,19.72,19.82,8953.0,18.3792,18.4443,18.342,18.435,8953.0
2018-11-02 13:10:00,19.82,19.87,19.81,19.85,8510.0,18.435,18.4815,18.4257,18.4629,8510.0
2018-11-02 13:15:00,19.84,19.86,19.8,19.8,6865.0,18.4536,18.4722,18.4164,18.4164,6865.0
2018-11-02 13:20:00,19.8,19.83,19.76,19.83,6200.0,18.4164,18.4443,18.3792,18.4443,6200.0
2018-11-02 13:25:00,19.82,19.85,19.81,19.85,3813.0,18.435,18.4629,18.4257,18.4629,3813.0
2018-11-02 13:30:00,19.84,19.94,19.83,19.92,10874.0,18.4536,18.5466,18.4443,18.528,10874.0
2018-11-02 13:35:00,19.92,19.93,19.89,19.91,7000.0,18.528,18.5373,18.5001,18.5187,7000.0
2018-11-02 13:40:00,19.9,19.96,19.88,19.94,12389.0,18.5094,18.5652,18.4908,18.5466,12389.0
2018-11-02 13:45:00,19.94,20.03,19.93,20.0,15019.0,18.5466,18.6303,18.5373,18.6024,15019.0
2018-11-02 13:50:00,20.02,20.09,19.98,20.09,11633.0,18.621,18.6861,18.5838,18.6861,11633.0
2018-11-02 13:55:00,20.09,20.09,20.04,20.07,10079.0,18.6861,18.6861,18.6396,18.6675,10079.0
2018-11-02 14:00:00,20.08,20.09,20.04,20.04,12049.0,18.6768,18.6861,18.6396,18.6396,12049.0
2018-11-02 14:05:00,20.03,20.05,20.01,20.02,7488.0,18.6303,18.6489,18.6117,18.621,7488.0
2018-11-02 14:10:00,20.01,20.01,19.91,19.91,7500.0,18.6117,18.6117,18.5187,18.5187,7500.0
2018-11-02 14:15:00,19.92,19.96,19.9,19.95,11094.0,18.528,18.5652,18.5094,18.5559,11094.0
2018-11-02 14:20:00,19.94,19.95,19.89,19.92,5120.0,18.5466,18.5559,18.5001,18.528,5120.0
2018-11-02 14:25:00,19.9,20.06,19.87,20.04,14334.0,18.5094,18.6582,18.4815,18.6396,14334.0
2018-11-02 14:30:00,20.05,20.06,19.98,20.03,11887.0,18.6489,18.6582,18.5838,18.6303,11887.0
2018-11-02 14:35:00,20.02,20.02,19.93,19.93,9045.0,18.621,18.621,18.5373,18.5373,9045.0
2018-11-02 14:40:00,19.94,20.0,19.93,19.97,5000.0,18.5466,18.6024,18.5373,18.5745,5000.0
2018-11-02 14:45:00,19.97,20.05,19.97,20.05,9021.0,18.5745,18.6489,18.5745,18.6489,9021.0
2018-11-02 14:50:00,20.03,20.06,20.02,20.05,7511.0,18.6303,18.6582,18.621,18.6489,7511.0
2018-11-02 14:55:00,20.04,20.11,20.04,20.11,12283.0,18.6396,18.7047,18.6396,18.7047,12283.0
2018-11-02 15:00:00,20.11,20.12,20.0,20.04,9870.0,18.7047,18.714,18.6024,18.6396,9870.0
2018-11-02 15:05:00,20.04,20.11,20.03,20.1,9332.0,18.6396,18.7047,18.6303,18.6954,9332.0
2018-11-02 15:10:00,20.12,20.21,20.11,20.21,23711.0,18.714,18.7977,18.7047,18.7977,23711.0
2018-11-02 15:15:00,20.22,20.23,20.17,20.18,13147.0,18.807,18.8163,18.7605,18.7698,13147.0
2018-11-02 15:20:00,20.18,20.22,20.18,20.22,19834.0,18.7698,18.807,18.7698,18.807,19834.0
2018-11-02 15:25:00,20.23,20.24,20.2,20.23,19298.0,18.8163,18.8256,18.7884,18.8163,19298.0
2018-11-02 15:30:00,20.23,20.26,20.21,20.23,22985.0,18.8163,18.8442,18.7977,18.8163,22985.0
2018-11-02 15:35:00,20.23,20.25,20.18,20.24,26069.0,18.8163,18.8349,18.7698,18.8256,26069.0
2018-11-02 15:40:00,20.24,20.25,20.21,20.22,35936.0,18.8256,18.8349,18.7977,18.807,35936.0
2018-11-02 15:45:00,20.22,20.25,20.21,20.24,61177.0,18.807,18.8349,18.7977,18.8256,61177.0
2018-11-02 15:50:00,20.24,20.24,20.2,20.23,68438.0,18.8256,18.8256,18.7884,18.8163,68438.0
2018-11-02 15:55:00,20.23,20.26,20.22,20.26,176686.0,18.8163,18.8442,18.807,18.8442,176686.0
2018-11-05 09:30:00,20.23,20.26,19.95,20.1,25514.0,18.8163,18.8442,18.5559,18.6954,25514.0
2018-11-05 09:35:00,20.05,20.31,20.05,20.23,19982.0,18.6489,18.8907,18.6489,18.8163,19982.0
2018-11-05 09:40:00,20.24,20.27,20.13,20.17,14314.0,18.8256,18.8535,18.7233,18.7605,14314.0
2018-11-05 09:45:00,20.2,20.31,20.2,20.27,10020.0,18.7884,18.8907,18.7884,18.8535,10020.0
2018-11-05 09:50:00,20.27,20.33,20.19,20.19,15502.0,18.8535,18.9093,18.7791,18.7791,15502.0
2018-11-05 09:55:00,20.21,20.28,20.11,20.2,8700.0,18.7977,18.8628,18.7047,18.7884,8700.0
2018-11-05 10:00:00,20.19,20.23,20.05,20.07,9928.0,18.7791,18.8163,18.6489,18.6675,9928.0
2018-11-05 10:05:00,20.1,20.17,19.98,20.11,18748.0,18.6954,18.7605,18.5838,18.7047,18748.0
2018-11-05 10:10:00,20.14,20.21,20.11,20.21,10334.0,18.7326,18.7977,18.7047,18.7977,10334.0
2018-11-05 10:15:00,20.19,20.22,20.08,20.12,9182.0,18.7791,18.807,18.6768,18.714,9182.0
2018-11-05 10:20:00,20.12,20.15,20.06,20.15,6800.0,18.714,18.7419,18.6582,18.7419,6800.0
2018-11-05 10:25:00,20.14,20.16,20.06,20.08,13993.0,18.7326,18.7512,18.6582,18.6768,13993.0
2018-11-05 10:30:00,20.08,20.1,19.96,20.04,14353.0,18.6768,18.6954,18.5652,18.6396,14353.0
2018-11-05 10:35:00,20.05,20.17,20.05,20.1,11852.0,18.6489,18.7605,18.6489,18.6954,11852.0
2018-11-05 10:40:00,20.1,20.19,20.08,20.18,12804.0,18.6954,18.7791,18.6768,18.7698,12804.0
2018-11-05 10:45:00,20.16,20.19,20.08,20.19,6366.0,18.7512,18.7791,18.6768,18.7791,6366.0
2018-11-05 10:50:00,20.19,20.3,20.17,20.27,14515.0,18.7791,18.8814,18.7605,18.8535,14515.0
2018-11-05 10:55:00,20.28,20.31,20.22,20.29,12070.0,18.8628,18.8907,18.807,18.8721,12070.0
2018-11-05 11:00:00,20.28,20.36,20.25,20.35,15221.0,18.8628,18.9372,18.8349,18.9279,15221.0
2018-11-05 11:05:00,20.34,20.4,20.34,20.4,11882.0,18.9186,18.9744,18.9186,18.9744,11882.0
2018-11-05 11:10:00,20.4,20.45,20.38,20.38,22548.0,18.9744,19.0209,18.9558,18.9558,22548.0
2018-11-05 11:15:00,20.4,20.4,20.35,20.36,7048.0,18.9744,18.9744,18.9279,18.9372,7048.0
2018-11-05 11:20:00,20.36,20.49,20.34,20.45,19362.0,18.9372,19.0582,18.9186,19.0209,19362.0
2018-11-05 11:25:00,20.45,20.62,20.45,20.59,25887.0,19.0209,19.1791,19.0209,19.1512,25887.0
2018-11-05 11:30:00,20.6,20.63,20.56,20.61,18777.0,19.1605,19.1884,19.1233,19.1698,18777.0
2018-11-05 11:35:00,20.61,20.69,20.58,20.67,15675.0,19.1698,19.2442,19.1419,19.2256,15675.0
2018-11-05 11:40:00,20.69,20.73,20.66,20.69,18265.0,19.2442,19.2814,19.2163,19.2442,18265.0
2018-11-05 11:45:00,20.68,20.69,20.61,20.62,11193.0,19.2349,19.2442,19.1698,19.1791,11193.0
2018-11-05 11:50:00,20.61,20.72,20.59,20.71,39434.0,19.1698,19.2721,19.1512,19.2628,39434.0
2018-11-05 11:55:00,20.72,20.73,20.61,20.64,46463.0,19.2721,19.2814,19.1698,19.1977,46463.0
2018-11-05 12:00:00,20.63,20.63,20.52,20.54,14419.0,19.1884,19.1884,19.0861,19.1047,14419.0
2018-11-05 12:05:00,20.53,20.59,20.51,20.53,10430.0,19.0954,19.1512,19.0768,19.0954,10430.0
2018-11-05 12:10:00,20.53,20.55,20.52,20.55,7881.0,19.0954,19.114,19.0861,19.114,7881.0
2018-11-05 12:15:00,20.55,20.6,20.55,20.55,13475.0,19.114,19.1605,19.114,19.114,13475.0
2018-11-05 12:20:00,20.57,20.63,20.57,20.59,9648.0,19.1326,19.1884,19.1326,19.1512,9648.0
2018-11-05 12:25:00,20.61,20.61,20.53,20.54,13868.0,19.1698,19.1698,19.0954,19.1047,13868.0
2018-11-05 12:30:00,20.54,20.54,20.47,20.47,10768.0,19.1047,19.1047,19.0396,19.0396,10768.0
2018-11-05 12:35:00,20.48,20.48,20.4,20.42,15502.0,19.0489,19.0489,18.9744,18.993,15502.0
2018-11-05 12:40:00,20.43,20.48,20.42,20.44,9243.0,19.0023,19.0489,18.993,19.0116,9243.0
2018-11-05 12:45:00,20.42,20.46,20.36,20.46,10783.0,18.993,19.0303,18.9372,19.0303,10783.0
2018-11-05 12:50:00,20.47,20.5,20.41,20.41,9300.0,19.0396,19.0675,18.9837,18.9837,9300.0
2018-11-05 12:55:00,20.41,20.48,20.41,20.46,8569.0,18.9837,19.0489,18.9837,19.0303,8569.0
2018-11-05 13:00:00,20.46,20.49,20.42,20.47,8249.0,19.0303,19.0582,18.993,19.0396,8249.0
2018-11-05 13:05:00,20.47,20.52,20.47,20.51,6292.0,19.0396,19.0861,19.0396,19.0768,6292.0
2018-11-05 13:10:00,20.51,20.54,20.49,20.54,9080.0,19.0768,19.1047,19.0582,19.1047,9080.0
2018-11-05 13:15:00,20.54,20.56,20.5,20.51,6361.0,19.1047,19.1233,19.0675,19.0768,6361.0
2018-11-05 13:20:00,20.5,20.52,20.49,20.49,6778.0,19.0675,19.0861,19.0582,19.0582,6778.0
2018-11-05 13:25:00,20.49,20.55,20.47,20.55,11860.0,19.0582,19.114,19.0396,19.114,11860.0
2018-11-05 13:30:00,20.54,20.55,20.48,20.52,9504.0,19.1047,19.114,19.0489,19.0861,9504.0
2018-11-05 13:35:00,20.51,20.55,20.5,20.51,6592.0,19.0768,19.114,19.0675,19.0768,6592.0
2018-11-05 13:40:00,20.52,20.52,20.47,20.5,8294.0,19.0861,19.0861,19.0396,19.0675,8294.0
2018-11-05 13:45:00,20.49,20.5,20.48,20.48,6790.0,19.0582,19.0675,19.0489,19.0489,6790.0
2018-11-05 13:50:00,20.48,20.49,20.46,20.48,5836.0,19.0489,19.0582,19.0303,19.0489,5836.0
2018-11-05 13:55:00,20.47,20.52,20.47,20.5,6445.0,19.0396,19.0861,19.0396,19.0675,6445.0
2018-11-05 14:00:00,20.49,20.49,20.46,20.48,9073.0,19.0582,19.0582,19.0303,19.0489,9073.0
2018-11-05 14:05:00,20.48,20.54,20.48,20.48,11535.0,19.0489,19.1047,19.0489,19.0489,11535.0
2018-11-05 14:10:00,20.49,20.54,20.49,20.53,8541.0,19.0582,19.1047,19.0582,19.0954,8541.0
2018-11-05 14:15:00,20.52,20.52,20.47,20.47,14412.0,19.0861,19.0861,19.0396,19.0396,14412.0
2018-11-05 14:20:00,20.48,20.55,20.48,20.54,11200.0,19.0489,19.114,19.0489,19.1047,11200.0
2018-11-05 14:25:00,20.55,20.58,20.54,20.55,8713.0,19.114,19.1419,19.1047,19.114,8713.0
2018-11-05 14:30:00,20.56,20.59,20.55,20.59,8459.0,19.1233,19.1512,19.114,19.1512,8459.0
2018-11-05 14:35:00,20.58,20.64,20.58,20.64,18811.0,19.1419,19.1977,19.1419,19.1977,18811.0
2018-11-05 14:40:00,20.64,20.66,20.62,20.64,13849.0,19.1977,19.2163,19.1791,19.1977,13849.0
2018-11-05 14:45:00,20.64,20.64,20.56,20.59,13544.0,19.1977,19.1977,19.1233,19.1512,13544.0
2018-11-05 14:50:00,20.59,20.6,20.55,20.55,14265.0,19.1512,19.1605,19.114,19.114,14265.0
2018-11-05 14:55:00,20.55,20.58,20.54,20.54,7610.0,19.114,19.1419,19.1047,19.1047,7610.0
2018-11-05 15:00:00,20.55,20.55,20.52,20.53,12031.0,19.114,19.114,19.0861,19.0954,12031.0
2018-11-05 15:05:00,20.54,20.62,20.54,20.58,18075.0,19.1047,19.1791,19.1047,19.1419,18075.0
2018-11-05 15:10:00,20.58,20.61,20.58,20.6,7532.0,19.1419,19.1698,19.1419,19.1605,7532.0
2018-11-05 15:15:00,20.59,20.59,20.53,20.56,11111.0,19.1512,19.1512,19.0954,19.1233,11111.0
2018-11-05 15:20:00,20.56,20.57,20.48,20.48,16523.0,19.1233,19.1326,19.0489,19.0489,16523.0
2018-11-05 15:25:00,20.48,20.49,20.46,20.49,12255.0,19.0489,19.0582,19.0303,19.0582,12255.0
2018-11-05 15:30:00,20.5,20.5,20.44,20.46,18832.0,19.0675,19.0675,19.0116,19.0303,18832.0
2018-11-05 15:35:00,20.45,20.47,20.42,20.46,22880.0,19.0209,19.0396,18.993,19.0303,22880.0
2018-11-05 15:40:00,20.47,20.53,20.46,20.53,42437.0,19.0396,19.0954,19.0303,19.0954,42437.0
2018-11-05 15:45:00,20.53,20.53,20.47,20.5,58395.0,19.0954,19.0954,19.0396,19.0675,58395.0
2018-11-05 15:50:00,20.5,20.52,20.48,20.52,42085.0,19.0675,19.0861,19.0489,19.0861,42085.0
2018-11-05 15:55:00,20.52,20.62,20.51,20.62,179020.0,19.0861,19.1791,19.0768,19.1791,179020.0
2018-11-06 09:30:00,20.47,20.67,20.39,20.44,19314.0,19.0396,19.2256,18.9651,19.0116,19314.0
2018-11-06 09:35:00,20.45,20.52,20.32,20.5,12273.0,19.0209,19.0861,18.9,19.0675,12273.0
2018-11-06 09:40:00,20.54,20.71,20.52,20.6,28353.0,19.1047,19.2628,19.0861,19.1605,28353.0
2018-11-06 09:45:00,20.63,20.67,20.52,20.54,12374.0,19.1884,19.2256,19.0861,19.1047,12374.0
2018-11-06 09:50:00,20.54,20.58,20.44,20.46,57607.0,19.1047,19.1419,19.0116,19.0303,57607.0
2018-11-06 09:55:00,20.49,20.52,20.36,20.45,23979.0,19.0582,19.0861,18.9372,19.0209,23979.0
2018-11-06 10:00:00,20.45,20.46,20.32,20.32,14744.0,19.0209,19.0303,18.9,18.9,14744.0
2018-11-06 10:05:00,20.29,20.37,20.26,20.26,31983.0,18.8721,18.9465,18.8442,18.8442,31983.0
2018-11-06 10:10:00,20.27,20.3,20.18,20.25,21380.0,18.8535,18.8814,18.7698,18.8349,21380.0
2018-11-06 10:15:00,20.25,20.32,20.17,20.32,17652.0,18.8349,18.9,18.7605,18.9,17652.0
2018-11-06 10:20:00,20.33,20.47,20.33,20.45,15995.0,18.9093,19.0396,18.9093,19.0209,15995.0
2018-11-06 10:25:00,20.45,20.45,20.35,20.39,14352.0,19.0209,19.0209,18.9279,18.9651,14352.0
2018-11-06 10:30:00,20.39,20.47,20.39,20.45,19892.0,18.9651,19.0396,18.9651,19.0209,19892.0
2018-11-06 10:35:00,20.45,20.51,20.42,20.47,13841.0,19.0209,19.0768,18.993,19.0396,13841.0
2018-11-06 10:40:00,20.48,20.53,20.44,20.53,15205.0,19.0489,19.0954,19.0116,19.0954,15205.0
2018-11-06 10:45:00,20.54,20.6,20.54,20.58,14975.0,19.1047,19.1605,19.1047,19.1419,14975.0
2018-11-06 10:50:00,20.58,20.65,20.57,20.63,21715.0,19.1419,19.207,19.1326,19.1884,21715.0
2018-11-06 10:55:00,20.63,20.63,20.54,20.57,15979.0,19.1884,19.1884,19.1047,19.1326,15979.0
2018-11-06 11:00:00,20.58,20.58,20.48,20.52,18245.0,19.1419,19.1419,19.0489,19.0861,18245.0
2018-11-06 11:05:00,20.51,20.51,20.45,20.45,14061.0,19.0768,19.0768,19.0209,19.0209,14061.0
2018-11-06 11:10:00,20.43,20.53,20.38,20.52,23313.0,19.0023,19.0954,18.9558,19.0861,23313.0
2018-11-06 11:15:00,20.53,20.57,20.39,20.39,18055.0,19.0954,19.1326,18.9651,18.9651,18055.0
2018-11-06 11:20:00,20.4,20.45,20.39,20.41,15022.0,18.9744,19.0209,18.9651,18.9837,15022.0
2018-11-06 11:25:00,20.42,20.47,20.41,20.42,23943.0,18.993,19.0396,18.9837,18.993,23943.0
2018-11-06 11:30:00,20.42,20.42,20.33,20.36,18260.0,18.993,18.993,18.9093,18.9372,18260.0
2018-11-06 11:35:00,20.35,20.36,20.27,20.28,28405.0,18.9279,18.9372,18.8535,18.8628,28405.0
2018-11-06 11:40:00,20.27,20.28,20.17,20.26,15255.0,18.8535,18.8628,18.7605,18.8442,15255.0
2018-11-06 11:45:00,20.26,20.4,20.26,20.37,14982.0,18.8442,18.9744,18.8442,18.9465,14982.0
2018-11-06 11:50:00,20.36,20.5,20.34,20.5,15597.0,18.9372,19.0675,18.9186,19.0675,15597.0
2018-11-06 11:55:00,20.5,20.57,20.48,20.57,25200.0,19.0675,19.1326,19.0489,19.1326,25200.0
2018-11-06 12:00:00,20.55,20.55,20.45,20.46,8100.0,19.114,19.114,19.0209,19.0303,8100.0
2018-11-06 12:05:00,20.45,20.6,20.45,20.57,19833.0,19.0209,19.1605,19.0209,19.1326,19833.0
2018-11-06 12:10:00,20.57,20.71,20.57,20.67,21335.0,19.1326,19.2628,19.1326,19.2256,21335.0
2018-11-06 12:15:00,20.66,20.67,20.59,20.63,10094.0,19.2163,19.2256,19.1512,19.1884,10094.0
2018-11-06 12:20:00,20.65,20.73,20.64,20.71,18677.0,19.207,19.2814,19.1977,19.2628,18677.0
2018-11-06 12:25:00,20.7,20.74,20.67,20.72,14966.0,19.2535,19.2907,19.2256,19.2721,14966.0
2018-11-06 12:30:00,20.72,20.83,20.72,20.76,144633.0,19.2721,19.3744,19.2721,19.3093,144633.0
2018-11-06 12:35:00,20.76,20.83,20.73,20.82,41013.0,19.3093,19.3744,19.2814,19.3651,41013.0
2018-11-06 12:40:00,20.85,20.87,20.77,20.8,31746.0,19.393,19.4116,19.3186,19.3465,31746.0
2018-11-06 12:45:00,20.8,20.86,20.79,20.84,13913.0,19.3465,19.4023,19.3372,19.3837,13913.0
2018-11-06 12:50:00,20.84,20.84,20.77,20.77,12143.0,19.3837,19.3837,19.3186,19.3186,12143.0
2018-11-06 12:55:00,20.75,20.78,20.72,20.77,15659.0,19.3,19.3279,19.2721,19.3186,15659.0
2018-11-06 13:00:00,20.76,20.81,20.76,20.77,12707.0,19.3093,19.3558,19.3093,19.3186,12707.0
2018-11-06 13:05:00,20.76,20.82,20.72,20.72,19104.0,19.3093,19.3651,19.2721,19.2721,19104.0
2018-11-06 13:10:00,20.73,20.73,20.66,20.71,11294.0,19.2814,19.2814,19.2163,19.2628,11294.0
2018-11-06 13:15:00,20.72,20.78,20.72,20.77,12951.0,19.2721,19.3279,19.2721,19.3186,12951.0
2018-11-06 13:20:00,20.77,20.84,20.76,20.83,16451.0,19.3186,19.3837,19.3093,19.3744,16451.0
2018-11-06 13:25:00,20.83,20.84,20.78,20.78,25145.0,19.3744,19.3837,19.3279,19.3279,25145.0
2018-11-06 13:30:00,20.78,20.86,20.75,20.84,21454.0,19.3279,19.4023,19.3,19.3837,21454.0
2018-11-06 13:35:00,20.83,20.83,20.78,20.82,18106.0,19.3744,19.3744,19.3279,19.3651,18106.0
2018-11-06 13:40:00,20.81,20.86,20.81,20.84,8854.0,19.3558,19.4023,19.3558,19.3837,8854.0
2018-11-06 13:45:00,20.84,20.89,20.84,20.89,20321.0,19.3837,19.4302,19.3837,19.4302,20321.0
2018-11-06 13:50:00,20.89,20.93,20.81,20.81,14926.0,19.4302,19.4674,19.3558,19.3558,14926.0
2018-11-06 13:55:00,20.8,20.9,20.8,20.89,24069.0,19.3465,19.4395,19.3465,19.4302,24069.0
2018-11-06 14:00:00,20.9,20.91,20.85,20.86,14519.0,19.4395,19.4488,19.393,19.4023,14519.0
2018-11-06 14:05:00,20.87,20.91,20.86,20.88,16069.0,19.4116,19.4488,19.4023,19.4209,16069.0
2018-11-06 14:10:00,20.86,20.87,20.8,20.8,13538.0,19.4023,19.4116,19.3465,19.3465,13538.0
2018-11-06 14:15:00,20.79,20.85,20.76,20.85,19603.0,19.3372,19.393,19.3093,19.393,19603.0
2018-11-06 14:20:00,20.84,20.92,20.82,20.91,13278.0,19.3837,19.4581,19.3651,19.4488,13278.0
2018-11-06 14:25:00,20.92,20.94,20.82,20.82,22545.0,19.4581,19.4767,19.3651,19.3651,22545.0
2018-11-06 14:30:00,20.81,20.82,20.7,20.75,40804.0,19.3558,19.3651,19.2535,19.3,40804.0
2018-11-06 14:35:00,20.74,20.79,20.73,20.73,13467.0,19.2907,19.3372,19.2814,19.2814,13467.0
2018-11-06 14:40:00,20.73,20.76,20.72,20.73,14064.0,19.2814,19.3093,19.2721,19.2814,14064.0
2018-11-06 14:45:00,20.73,20.74,20.65,20.67,27319.0,19.2814,19.2907,19.207,19.2256,27319.0
2018-11-06 14:50:00,20.68,20.74,20.68,20.73,11527.0,19.2349,19.2907,19.2349,19.2814,11527.0
2018-11-06 14:55:00,20.73,20.76,20.69,20.69,24830.0,19.2814,19.3093,19.2442,19.2442,24830.0
2018-11-06 15:00:00,20.68,20.73,20.65,20.72,17755.0,19.2349,19.2814,19.207,19.2721,17755.0
2018-11-06 15:05:00,20.72,20.74,20.68,20.68,19171.0,19.2721,19.2907,19.2349,19.2349,19171.0
2018-11-06 15:10:00,20.68,20.7,20.66,20.69,16119.0,19.2349,19.2535,19.2163,19.2442,16119.0
2018-11-06 15:15:00,20.7,20.74,20.69,20.73,12250.0,19.2535,19.2907,19.2442,19.2814,12250.0
2018-11-06 15:20:00,20.73,20.78,20.72,20.76,36356.0,19.2814,19.3279,19.2721,19.3093,36356.0
2018-11-06 15:25:00,20.75,20.8,20.73,20.79,11668.0,19.3,19.3465,19.2814,19.3372,11668.0
2018-11-06 15:30:00,20.79,20.86,20.79,20.82,60452.0,19.3372,19.4023,19.3372,19.3651,60452.0
2018-11-06 15:35:00,20.81,20.82,20.77,20.77,25402.0,19.3558,19.3651,19.3186,19.3186,25402.0
2018-11-06 15:40:00,20.78,20.8,20.73,20.73,52261.0,19.3279,19.3465,19.2814,19.2814,52261.0
2018-11-06 15:45:00,20.73,20.73,20.67,20.7,52292.0,19.2814,19.2814,19.2256,19.2535,52292.0
2018-11-06 15:50:00,20.7,20.8,20.69,20.79,71018.0,19.2535,19.3465,19.2442,19.3372,71018.0
2018-11-06 15:55:00,20.79,20.83,20.78,20.82,134244.0,19.3372,19.3744,19.3279,19.3651,134244.0
2018-11-07 09:30:00,20.76,20.87,20.18,20.3,78417.0,19.3093,19.4116,18.7698,18.8814,78417.0
2018-11-07 09:35:00,20.33,20.62,20.33,20.5,39923.0,18.9093,19.1791,18.9093,19.0675,39923.0
2018-11-07 09:40:00,20.5,20.53,20.08,20.08,34540.0,19.0675,19.0954,18.6768,18.6768,34540.0
2018-11-07 09:45:00,20.09,20.22,19.96,19.97,40335.0,18.6861,18.807,18.5652,18.5745,40335.0
2018-11-07 09:50:00,20.0,20.0,19.88,19.88,55008.0,18.6024,18.6024,18.4908,18.4908,55008.0
2018-11-07 09:55:00,19.88,20.05,19.81,20.03,40126.0,18.4908,18.6489,18.4257,18.6303,40126.0
2018-11-07 10:00:00,20.04,20.07,19.75,19.78,35556.0,18.6396,18.6675,18.3699,18.3978,35556.0
2018-11-07 10:05:00,19.76,19.87,19.72,19.8,27854.0,18.3792,18.4815,18.342,18.4164,27854.0
2018-11-07 10:10:00,19.78,19.82,19.61,19.65,64348.0,18.3978,18.435,18.2396,18.2769,64348.0
2018-11-07 10:15:00,19.63,19.68,19.27,19.3,177386.0,18.2583,18.3048,17.9234,17.9513,177386.0
2018-11-07 10:20:00,19.3,19.51,19.29,19.51,51340.0,17.9513,18.1466,17.942,18.1466,51340.0
2018-11-07 10:25:00,19.51,19.53,19.2,19.29,53168.0,18.1466,18.1652,17.8583,17.942,53168.0
2018-11-07 10:30:00,19.31,19.36,19.16,19.25,38815.0,17.9606,18.0071,17.8211,17.9048,38815.0
2018-11-07 10:35:00,19.26,19.35,19.14,19.17,37294.0,17.9141,17.9978,17.8025,17.8304,37294.0
2018-11-07 10:40:00,19.18,19.18,19.08,19.11,31765.0,17.8397,17.8397,17.7467,17.7746,31765.0
2018-11-07 10:45:00,19.13,19.25,19.08,19.22,47563.0,17.7932,17.9048,17.7467,17.8769,47563.0
2018-11-07 10:50:00,19.23,19.24,19.08,19.2,54493.0,17.8862,17.8955,17.7467,17.8583,54493.0
2018-11-07 10:55:00,19.21,19.25,19.1,19.22,57295.0,17.8676,17.9048,17.7653,17.8769,57295.0
2018-11-07 11:00:00,19.22,19.3,19.18,19.29,35236.0,17.8769,17.9513,17.8397,17.942,35236.0
2018-11-07 11:05:00,19.3,19.51,19.29,19.48,65562.0,17.9513,18.1466,17.942,18.1187,65562.0
2018-11-07 11:10:00,19.48,19.53,19.39,19.49,33545.0,18.1187,18.1652,18.035,18.128,33545.0
2018-11-07 11:15:00,19.5,19.57,19.47,19.48,31097.0,18.1373,18.2024,18.1094,18.1187,31097.0
2018-11-07 11:20:00,19.49,19.55,19.46,19.52,15938.0,18.128,18.1838,18.1001,18.1559,15938.0
2018-11-07 11:25:00,19.52,19.53,19.39,19.39,23076.0,18.1559,18.1652,18.035,18.035,23076.0
2018-11-07 11:30:00,19.41,19.55,19.4,19.55,20479.0,18.0536,18.1838,18.0443,18.1838,20479.0
2018-11-07 11:35:00,19.54,19.62,19.48,19.49,23943.0,18.1745,18.249,18.1187,18.128,23943.0
2018-11-07 11:40:00,19.48,19.67,19.48,19.67,19521.0,18.1187,18.2955,18.1187,18.2955,19521.0
2018-11-07 11:45:00,19.68,19.73,19.64,19.71,24146.0,18.3048,18.3513,18.2676,18.3327,24146.0
2018-11-07 11:50:00,19.73,19.77,19.69,19.76,20916.0,18.3513,18.3885,18.3141,18.3792,20916.0
2018-11-07 11:55:00,19.75,19.8,19.74,19.77,28400.0,18.3699,18.4164,18.3606,18.3885,28400.0
2018-11-07 12:00:00,19.78,19.84,19.76,19.77,30699.0,18.3978,18.4536,18.3792,18.3885,30699.0
2018-11-07 12:05:00,19.77,19.77,19.71,19.71,20900.0,18.3885,18.3885,18.3327,18.3327,20900.0
2018-11-07 12:10:00,19.72,19.72,19.51,19.52,27578.0,18.342,18.342,18.1466,18.1559,27578.0
2018-11-07 12:15:00,19.52,19.58,19.47,19.47,24402.0,18.1559,18.2117,18.1094,18.1094,24402.0
2018-11-07 12:20:00,19.48,19.53,19.48,19.51,17195.0,18.1187,18.1652,18.1187,18.1466,17195.0
2018-11-07 12:25:00,19.5,19.64,19.5,19.61,35790.0,18.1373,18.2676,18.1373,18.2396,35790.0
2018-11-07 12:30:00,19.61,19.62,19.54,19.61,11600.0,18.2396,18.249,18.1745,18.2396,11600.0
2018-11-07 12:35:00,19.59,19.63,19.59,19.6,10650.0,18.221,18.2583,18.221,18.2303,10650.0
2018-11-07 12:40:00,19.6,19.62,19.56,19.56,7192.0,18.2303,18.249,18.1931,18.1931,7192.0
2018-11-07 12:45:00,19.58,19.62,19.5,19.62,20168.0,18.2117,18.249,18.1373,18.249,20168.0
2018-11-07 12:50:00,19.63,19.66,19.58,19.58,23560.0,18.2583,18.2862,18.2117,18.2117,23560.0
2018-11-07 12:55:00,19.58,19.63,19.51,19.53,17757.0,18.2117,18.2583,18.1466,18.1652,17757.0
2018-11-07 13:00:00,19.54,19.59,19.53,19.57,32202.0,18.1745,18.221,18.1652,18.2024,32202.0
2018-11-07 13:05:00,19.56,19.66,19.56,19.64,14195.0,18.1931,18.2862,18.1931,18.2676,14195.0
2018-11-07 13:10:00,19.65,19.67,19.6,19.62,12292.0,18.2769,18.2955,18.2303,18.249,12292.0
2018-11-07 13:15:00,19.61,19.63,19.58,19.61,9197.0,18.2396,18.2583,18.2117,18.2396,9197.0
2018-11-07 13:20:00,19.61,19.67,19.58,19.67,13500.0,18.2396,18.2955,18.2117,18.2955,13500.0
2018-11-07 13:25:00,19.68,19.73,19.68,19.68,13008.0,18.3048,18.3513,18.3048,18.3048,13008.0
2018-11-07 13:30:00,19.68,19.72,19.67,19.68,5311.0,18.3048,18.342,18.2955,18.3048,5311.0
2018-11-07 13:35:00,19.68,19.7,19.64,19.65,11911.0,18.3048,18.3234,18.2676,18.2769,11911.0
2018-11-07 13:40:00,19.65,19.66,19.57,19.58,5500.0,18.2769,18.2862,18.2024,18.2117,5500.0
2018-11-07 13:45:00,19.57,19.58,19.53,19.57,11420.0,18.2024,18.2117,18.1652,18.2024,11420.0
2018-11-07 13:50:00,19.57,19.66,19.56,19.61,14577.0,18.2024,18.2862,18.1931,18.2396,14577.0
2018-11-07 13:55:00,19.62,19.67,19.62,19.67,10609.0,18.249,18.2955,18.249,18.2955,10609.0
2018-11-07 14:00:00,19.67,19.71,19.63,19.66,12751.0,18.2955,18.3327,18.2583,18.2862,12751.0
2018-11-07 14:05:00,19.66,19.71,19.66,19.69,11310.0,18.2862,18.3327,18.2862,18.3141,11310.0
2018-11-07 14:10:00,19.69,19.79,19.69,19.77,18532.0,18.3141,18.4071,18.3141,18.3885,18532.0
2018-11-07 14:15:00,19.77,19.83,19.77,19.77,7007.0,18.3885,18.4443,18.3885,18.3885,7007.0
2018-11-07 14:20:00,19.77,19.79,19.76,19.76,12200.0,18.3885,18.4071,18.3792,18.3792,12200.0
2018-11-07 14:25:00,19.75,19.75,19.71,19.73,8777.0,18.3699,18.3699,18.3327,18.3513,8777.0
2018-11-07 14:30:00,19.73,19.78,19.72,19.76,11347.0,18.3513,18.3978,18.342,18.3792,11347.0
2018-11-07 14:35:00,19.77,19.79,19.76,19.76,13910.0,18.3885,18.4071,18.3792,18.3792,13910.0
2018-11-07 14:40:00,19.77,19.81,19.75,19.8,15595.0,18.3885,18.4257,18.3699,18.4164,15595.0
2018-11-07 14:45:00,19.8,19.84,19.79,19.81,11811.0,18.4164,18.4536,18.4071,18.4257,11811.0
2018-11-07 14:50:00,19.8,19.81,19.76,19.76,10300.0,18.4164,18.4257,18.3792,18.3792,10300.0
2018-11-07 14:55:00,19.77,19.88,19.77,19.87,17475.0,18.3885,18.4908,18.3885,18.4815,17475.0
2018-11-07 15:00:00,19.86,19.9,19.86,19.89,12364.0,18.4722,18.5094,18.4722,18.5001,12364.0
2018-11-07 15:05:00,19.9,19.93,19.88,19.92,16082.0,18.5094,18.5373,18.4908,18.528,16082.0
2018-11-07 15:10:00,19.91,19.95,19.91,19.94,8827.0,18.5187,18.5559,18.5187,18.5466,8827.0
2018-11-07 15:15:00,19.94,19.95,19.86,19.87,13694.0,18.5466,18.5559,18.4722,18.4815,13694.0
2018-11-07 15:20:00,19.86,19.89,19.83,19.85,16666.0,18.4722,18.5001,18.4443,18.4629,16666.0
2018-11-07 15:25:00,19.85,19.88,19.84,19.85,17106.0,18.4629,18.4908,18.4536,18.4629,17106.0
2018-11-07 15:30:00,19.84,19.9,19.84,19.88,20328.0,18.4536,18.5094,18.4536,18.4908,20328.0
2018-11-07 15:35:00,19.88,19.94,19.87,19.92,48916.0,18.4908,18.5466,18.4815,18.528,48916.0
2018-11-07 15:40:00,19.92,19.92,19.83,19.87,37582.0,18.528,18.528,18.4443,18.4815,37582.0
2018-11-07 15:45:00,19.87,20.0,19.87,20.0,55885.0,18.4815,18.6024,18.4815,18.6024,55885.0
2018-11-07 15:50:00,20.0,20.01,19.95,19.96,38811.0,18.6024,18.6117,18.5559,18.5652,38811.0
2018-11-07 15:55:00,19.96,20.01,19.95,19.95,154611.0,18.5652,18.6117,18.5559,18.5559,154611.0
2018-11-08 09:30:00,20.29,20.29,19.95,20.07,31772.0,18.8721,18.8721,18.5559,18.6675,31772.0
2018-11-08 09:35:00,20.01,20.05,19.79,20.0,31760.0,18.6117,18.6489,18.4071,18.6024,31760.0
2018-11-08 09:40:00,19.96,20.08,19.89,19.89,4200.0,18.5652,18.6768,18.5001,18.5001,4200.0
2018-11-08 09:45:00,19.89,20.0,19.84,20.0,13061.0,18.5001,18.6024,18.4536,18.6024,13061.0
2018-11-08 09:50:00,19.97,20.15,19.97,20.15,6319.0,18.5745,18.7419,18.5745,18.7419,6319.0
2018-11-08 09:55:00,20.11,20.11,20.01,20.09,21102.0,18.7047,18.7047,18.6117,18.6861,21102.0
2018-11-08 10:00:00,20.09,20.25,20.09,20.21,16390.0,18.6861,18.8349,18.6861,18.7977,16390.0
2018-11-08 10:05:00,20.23,20.28,20.16,20.16,13589.0,18.8163,18.8628,18.7512,18.7512,13589.0
2018-11-08 10:10:00,20.16,20.19,20.03,20.03,13297.0,18.7512,18.7791,18.6303,18.6303,13297.0
2018-11-08 10:15:00,20.05,20.09,20.0,20.04,20672.0,18.6489,18.6861,18.6024,18.6396,20672.0
2018-11-08 10:20:00,20.04,20.1,20.0,20.1,17387.0,18.6396,18.6954,18.6024,18.6954,17387.0
2018-11-08 10:25:00,20.1,20.23,20.08,20.17,39009.0,18.6954,18.8163,18.6768,18.7605,39009.0
2018-11-08 10:30:00,20.17,20.32,20.17,20.28,20231.0,18.7605,18.9,18.7605,18.8628,20231.0
2018-11-08 10:35:00,20.29,20.38,20.23,20.34,28961.0,18.8721,18.9558,18.8163,18.9186,28961.0
2018-11-08 10:40:00,20.35,20.41,20.29,20.4,16690.0,18.9279,18.9837,18.8721,18.9744,16690.0
2018-11-08 10:45:00,20.39,20.44,20.33,20.33,13836.0,18.9651,19.0116,18.9093,18.9093,13836.0
2018-11-08 10:50:00,20.33,20.34,20.28,20.3,10422.0,18.9093,18.9186,18.8628,18.8814,10422.0
2018-11-08 10:55:00,20.29,20.33,20.23,20.28,12719.0,18.8721,18.9093,18.8163,18.8628,12719.0
2018-11-08 11:00:00,20.29,20.43,20.29,20.41,23791.0,18.8721,19.0023,18.8721,18.9837,23791.0
2018-11-08 11:05:00,20.41,20.46,20.4,20.41,13255.0,18.9837,19.0303,18.9744,18.9837,13255.0
2018-11-08 11:10:00,20.4,20.44,20.29,20.29,31442.0,18.9744,19.0116,18.8721,18.8721,31442.0
2018-11-08 11:15:00,20.29,20.34,20.27,20.33,11067.0,18.8721,18.9186,18.8535,18.9093,11067.0
2018-11-08 11:20:00,20.32,20.34,20.25,20.26,7717.0,18.9,18.9186,18.8349,18.8442,7717.0
2018-11-08 11:25:00,20.26,20.26,20.18,20.18,11485.0,18.8442,18.8442,18.7698,18.7698,11485.0
2018-11-08 11:30:00,20.2,20.25,20.19,20.24,8969.0,18.7884,18.8349,18.7791,18.8256,8969.0
2018-11-08 11:35:00,20.24,20.24,20.17,20.19,10300.0,18.8256,18.8256,18.7605,18.7791,10300.0
2018-11-08 11:40:00,20.18,20.29,20.18,20.29,8288.0,18.7698,18.8721,18.7698,18.8721,8288.0
2018-11-08 11:45:00,20.29,20.36,20.29,20.34,9314.0,18.8721,18.9372,18.8721,18.9186,9314.0
2018-11-08 11:50:00,20.33,20.33,20.28,20.28,7947.0,18.9093,18.9093,18.8628,18.8628,7947.0
2018-11-08 11:55:00,20.29,20.38,20.28,20.38,11057.0,18.8721,18.9558,18.8628,18.9558,11057.0
2018-11-08 12:00:00,20.38,20.47,20.34,20.46,10979.0,18.9558,19.0396,18.9186,19.0303,10979.0
2018-11-08 12:05:00,20.48,20.49,20.39,20.4,10802.0,19.0489,19.0582,18.9651,18.9744,10802.0
2018-11-08 12:10:00,20.39,20.6,20.39,20.57,130744.0,18.9651,19.1605,18.9651,19.1326,130744.0
2018-11-08 12:15:00,20.57,20.66,20.55,20.66,35264.0,19.1326,19.2163,19.114,19.2163,35264.0
2018-11-08 12:20:00,20.65,20.67,20.53,20.57,14604.0,19.207,19.2256,19.0954,19.1326,14604.0
2018-11-08 12:25:00,20.57,20.58,20.46,20.51,18329.0,19.1326,19.1419,19.0303,19.0768,18329.0
2018-11-08 12:30:00,20.5,20.55,20.47,20.47,12406.0,19.0675,19.114,19.0396,19.0396,12406.0
2018-11-08 12:35:00,20.47,20.5,20.42,20.42,11230.0,19.0396,19.0675,18.993,18.993,11230.0
2018-11-08 12:40:00,20.42,20.5,20.41,20.47,18873.0,18.993,19.0675,18.9837,19.0396,18873.0
2018-11-08 12:45:00,20.46,20.5,20.45,20.47,5966.0,19.0303,19.0675,19.0209,19.0396,5966.0
2018-11-08 12:50:00,20.46,20.53,20.44,20.47,9473.0,19.0303,19.0954,19.0116,19.0396,9473.0
2018-11-08 12:55:00,20.46,20.49,20.46,20.48,3300.0,19.0303,19.0582,19.0303,19.0489,3300.0
2018-11-08 13:00:00,20.49,20.56,20.49,20.55,6668.0,19.0582,19.1233,19.0582,19.114,6668.0
2018-11-08 13:05:00,20.55,20.59,20.55,20.59,5500.0,19.114,19.1512,19.114,19.1512,5500.0
2018-11-08 13:10:00,20.58,20.63,20.57,20.63,7795.0,19.1419,19.1884,19.1326,19.1884,7795.0
2018-11-08 13:15:00,20.62,20.64,20.59,20.6,10574.0,19.1791,19.1977,19.1512,19.1605,10574.0
2018-11-08 13:20:00,20.59,20.6,20.56,20.56,8321.0,19.1512,19.1605,19.1233,19.1233,8321.0
2018-11-08 13:25:00,20.56,20.57,20.51,20.51,4099.0,19.1233,19.1326,19.0768,19.0768,4099.0
2018-11-08 13:30:00,20.52,20.57,20.51,20.55,6848.0,19.0861,19.1326,19.0768,19.114,6848.0
2018-11-08 13:35:00,20.56,20.58,20.52,20.52,6189.0,19.1233,19.1419,19.0861,19.0861,6189.0
2018-11-08 13:40:00,20.51,20.51,20.43,20.44,11845.0,19.0768,19.0768,19.0023,19.0116,11845.0
2018-11-08 13:45:00,20.44,20.48,20.44,20.44,10876.0,19.0116,19.0489,19.0116,19.0116,10876.0
2018-11-08 13:50:00,20.43,20.5,20.42,20.49,9688.0,19.0023,19.0675,18.993,19.0582,9688.0
2018-11-08 13:55:00,20.48,20.5,20.43,20.43,7781.0,19.0489,19.0675,19.0023,19.0023,7781.0
2018-11-08 14:00:00,20.42,20.46,20.38,20.38,12585.0,18.993,19.0303,18.9558,18.9558,12585.0
2018-11-08 14:05:00,20.38,20.54,20.37,20.53,18479.0,18.9558,19.1047,18.9465,19.0954,18479.0
2018-11-08 14:10:00,20.54,20.6,20.53,20.58,14927.0,19.1047,19.1605,19.0954,19.1419,14927.0
2018-11-08 14:15:00,20.59,20.66,20.59,20.65,29791.0,19.1512,19.2163,19.1512,19.207,29791.0
2018-11-08 14:20:00,20.65,20.73,20.63,20.67,18361.0,19.207,19.2814,19.1884,19.2256,18361.0
2018-11-08 14:25:00,20.65,20.65,20.55,20.55,13713.0,19.207,19.207,19.114,19.114,13713.0
2018-11-08 14:30:00,20.55,20.56,20.51,20.53,6676.0,19.114,19.1233,19.0768,19.0954,6676.0
2018-11-08 14:35:00,20.53,20.57,20.53,20.54,8851.0,19.0954,19.1326,19.0954,19.1047,8851.0
2018-11-08 14:40:00,20.54,20.55,20.51,20.52,12130.0,19.1047,19.114,19.0768,19.0861,12130.0
2018-11-08 14:45:00,20.51,20.53,20.47,20.52,22347.0,19.0768,19.0954,19.0396,19.0861,22347.0
2018-11-08 14:50:00,20.52,20.52,20.43,20.43,16058.0,19.0861,19.0861,19.0023,19.0023,16058.0
2018-11-08 14:55:00,20.43,20.44,20.33,20.35,37933.0,19.0023,19.0116,18.9093,18.9279,37933.0
2018-11-08 15:00:00,20.35,20.35,20.3,20.32,22030.0,18.9279,18.9279,18.8814,18.9,22030.0
2018-11-08 15:05:00,20.32,20.42,20.31,20.41,15943.0,18.9,18.993,18.8907,18.9837,15943.0
2018-11-08 15:10:00,20.41,20.41,20.39,20.39,8198.0,18.9837,18.9837,18.9651,18.9651,8198.0
2018-11-08 15:15:00,20.4,20.43,20.37,20.41,14815.0,18.9744,19.0023,18.9465,18.9837,14815.0
2018-11-08 15:20:00,20.41,20.43,20.4,20.41,9622.0,18.9837,19.0023,18.9744,18.9837,9622.0
2018-11-08 15:25:00,20.41,20.41,20.33,20.33,27406.0,18.9837,18.9837,18.9093,18.9093,27406.0
2018-11-08 15:30:00,20.33,20.36,20.26,20.26,32550.0,18.9093,18.9372,18.8442,18.8442,32550.0
2018-11-08 15:35:00,20.26,20.28,20.24,20.24,38258.0,18.8442,18.8628,18.8256,18.8256,38258.0
2018-11-08 15:40:00,20.25,20.29,20.21,20.26,58400.0,18.8349,18.8721,18.7977,18.8442,58400.0
2018-11-08 15:45:00,20.26,20.29,20.24,20.26,52190.0,18.8442,18.8721,18.8256,18.8442,52190.0
2018-11-08 15:50:00,20.26,20.32,20.26,20.31,53507.0,18.8442,18.9,18.8442,18.8907,53507.0
2018-11-08 15:55:00,20.31,20.36,20.31,20.36,153243.0,18.8907,18.9372,18.8907,18.9372,153243.0
2018-11-09 09:30:00,20.11,20.12,19.75,19.75,15831.0,18.7047,18.714,18.3699,18.3699,15831.0
2018-11-09 09:35:00,19.83,20.17,19.8,20.1,18448.0,18.4443,18.7605,18.4164,18.6954,18448.0
2018-11-09 09:40:00,20.17,20.22,20.12,20.13,6249.0,18.7605,18.807,18.714,18.7233,6249.0
2018-11-09 09:45:00,20.16,20.17,20.04,20.17,4164.0,18.7512,18.7605,18.6396,18.7605,4164.0
2018-11-09 09:50:00,20.16,20.18,20.11,20.11,2819.0,18.7512,18.7698,18.7047,18.7047,2819.0
2018-11-09 09:55:00,20.08,20.12,20.02,20.02,2692.0,18.6768,18.714,18.621,18.621,2692.0
2018-11-09 10:00:00,20.01,20.01,19.83,19.86,10942.0,18.6117,18.6117,18.4443,18.4722,10942.0
2018-11-09 10:05:00,19.81,19.84,19.75,19.8,8652.0,18.4257,18.4536,18.3699,18.4164,8652.0
2018-11-09 10:10:00,19.77,19.96,19.77,19.96,15500.0,18.3885,18.5652,18.3885,18.5652,15500.0
2018-11-09 10:15:00,19.94,19.99,19.93,19.97,19321.0,18.5466,18.5931,18.5373,18.5745,19321.0
2018-11-09 10:20:00,19.97,19.98,19.9,19.92,10220.0,18.5745,18.5838,18.5094,18.528,10220.0
2018-11-09 10:25:00,19.91,19.91,19.76,19.78,28840.0,18.5187,18.5187,18.3792,18.3978,28840.0
2018-11-09 10:30:00,19.78,19.8,19.4,19.42,127431.0,18.3978,18.4164,18.0443,18.0629,127431.0
2018-11-09 10:35:00,19.43,19.56,19.41,19.56,45496.0,18.0722,18.1931,18.0536,18.1931,45496.0
2018-11-09 10:40:00,19.54,19.55,19.51,19.52,14882.0,18.1745,18.1838,18.1466,18.1559,14882.0
2018-11-09 10:45:00,19.52,19.54,19.19,19.3,84526.0,18.1559,18.1745,17.849,17.9513,84526.0
2018-11-09 10:50:00,19.28,19.33,19.23,19.24,83460.0,17.9327,17.9792,17.8862,17.8955,83460.0
2018-11-09 10:55:00,19.24,19.28,19.18,19.23,93802.0,17.8955,17.9327,17.8397,17.8862,93802.0
2018-11-09 11:00:00,19.24,19.34,19.2,19.23,45823.0,17.8955,17.9885,17.8583,17.8862,45823.0
2018-11-09 11:05:00,19.23,19.23,19.18,19.19,37386.0,17.8862,17.8862,17.8397,17.849,37386.0
2018-11-09 11:10:00,19.19,19.2,19.12,19.14,36943.0,17.849,17.8583,17.7839,17.8025,36943.0
2018-11-09 11:15:00,19.14,19.14,19.01,19.05,37628.0,17.8025,17.8025,17.6816,17.7188,37628.0
2018-11-09 11:20:00,19.05,19.22,19.05,19.21,32948.0,17.7188,17.8769,17.7188,17.8676,32948.0
2018-11-09 11:25:00,19.21,19.31,19.21,19.26,21032.0,17.8676,17.9606,17.8676,17.9141,21032.0
2018-11-09 11:30:00,19.28,19.41,19.27,19.35,29452.0,17.9327,18.0536,17.9234,17.9978,29452.0
2018-11-09 11:35:00,19.35,19.4,19.29,19.3,22335.0,17.9978,18.0443,17.942,17.9513,22335.0
2018-11-09 11:40:00,19.29,19.29,19.19,19.25,21787.0,17.942,17.942,17.849,17.9048,21787.0
2018-11-09 11:45:00,19.25,19.27,19.16,19.17,19104.0,17.9048,17.9234,17.8211,17.8304,19104.0
2018-11-09 11:50:00,19.15,19.19,19.13,19.17,17179.0,17.8118,17.849,17.7932,17.8304,17179.0
2018-11-09 11:55:00,19.16,19.2,19.15,19.17,13226.0,17.8211,17.8583,17.8118,17.8304,13226.0
2018-11-09 12:00:00,19.19,19.25,19.19,19.23,15788.0,17.849,17.9048,17.849,17.8862,15788.0
2018-11-09 12:05:00,19.23,19.29,19.23,19.29,13586.0,17.8862,17.942,17.8862,17.942,13586.0
2018-11-09 12:10:00,19.28,19.31,19.25,19.25,11401.0,17.9327,17.9606,17.9048,17.9048,11401.0
2018-11-09 12:15:00,19.25,19.26,19.15,19.16,18901.0,17.9048,17.9141,17.8118,17.8211,18901.0
2018-11-09 12:20:00,19.16,19.18,19.13,19.16,14312.0,17.8211,17.8397,17.7932,17.8211,14312.0
2018-11-09 12:25:00,19.16,19.21,19.16,19.16,23051.0,17.8211,17.8676,17.8211,17.8211,23051.0
2018-11-09 12:30:00,19.15,19.15,19.1,19.11,37312.0,17.8118,17.8118,17.7653,17.7746,37312.0
2018-11-09 12:35:00,19.11,19.12,19.07,19.08,12778.0,17.7746,17.7839,17.7374,17.7467,12778.0
2018-11-09 12:40:00,19.08,19.09,19.04,19.07,14006.0,17.7467,17.756,17.7095,17.7374,14006.0
2018-11-09 12:45:00,19.07,19.09,19.01,19.02,25383.0,17.7374,17.756,17.6816,17.6909,25383.0
2018-11-09 12:50:00,19.01,19.01,18.91,18.96,37000.0,17.6816,17.6816,17.5886,17.6351,37000.0
2018-11-09 12:55:00,18.95,18.95,18.92,18.95,13685.0,17.6258,17.6258,17.5979,17.6258,13685.0
2018-11-09 13:00:00,18.94,18.95,18.9,18.9,43506.0,17.6165,17.6258,17.5793,17.5793,43506.0
2018-11-09 13:05:00,18.91,18.91,18.81,18.88,57900.0,17.5886,17.5886,17.4956,17.5607,57900.0
2018-11-09 13:10:00,18.88,18.91,18.86,18.86,22113.0,17.5607,17.5886,17.5421,17.5421,22113.0
2018-11-09 13:15:00,18.86,18.89,18.84,18.85,15134.0,17.5421,17.57,17.5235,17.5328,15134.0
2018-11-09 13:20:00,18.84,18.85,18.79,18.82,18093.0,17.5235,17.5328,17.477,17.5049,18093.0
2018-11-09 13:25:00,18.82,18.83,18.77,18.8,29796.0,17.5049,17.5142,17.4583,17.4863,29796.0
2018-11-09 13:30:00,18.8,18.81,18.72,18.75,25866.0,17.4863,17.4956,17.4118,17.4397,25866.0
2018-11-09 13:35:00,18.74,18.77,18.74,18.77,24513.0,17.4304,17.4583,17.4304,17.4583,24513.0
2018-11-09 13:40:00,18.76,18.78,18.73,18.75,30221.0,17.449,17.4676,17.4211,17.4397,30221.0
2018-11-09 13:45:00,18.74,18.74,18.68,18.72,27492.0,17.4304,17.4304,17.3746,17.4118,27492.0
2018-11-09 13:50:00,18.73,18.82,18.72,18.81,16559.0,17.4211,17.5049,17.4118,17.4956,16559.0
2018-11-09 13:55:00,18.83,18.88,18.81,18.84,28971.0,17.5142,17.5607,17.4956,17.5235,28971.0
2018-11-09 14:00:00,18.82,18.84,18.75,18.81,27044.0,17.5049,17.5235,17.4397,17.4956,27044.0
2018-11-09 14:05:00,18.82,18.84,18.79,18.79,20986.0,17.5049,17.5235,17.477,17.477,20986.0
2018-11-09 14:10:00,18.79,18.83,18.77,18.82,19853.0,17.477,17.5142,17.4583,17.5049,19853.0
2018-11-09 14:15:00,18.81,18.82,18.78,18.79,14385.0,17.4956,17.5049,17.4676,17.477,14385.0
2018-11-09 14:20:00,18.79,18.88,18.79,18.88,14210.0,17.477,17.5607,17.477,17.5607,14210.0
2018-11-09 14:25:00,18.88,18.91,18.84,18.85,15609.0,17.5607,17.5886,17.5235,17.5328,15609.0
2018-11-09 14:30:00,18.85,18.97,18.84,18.97,29696.0,17.5328,17.6444,17.5235,17.6444,29696.0
2018-11-09 14:35:00,18.97,18.97,18.93,18.95,15692.0,17.6444,17.6444,17.6072,17.6258,15692.0
2018-11-09 14:40:00,18.97,19.04,18.96,19.03,36234.0,17.6444,17.7095,17.6351,17.7002,36234.0
2018-11-09 14:45:00,19.03,19.09,19.02,19.08,17303.0,17.7002,17.756,17.6909,17.7467,17303.0
2018-11-09 14:50:00,19.09,19.15,19.07,19.11,25492.0,17.756,17.8118,17.7374,17.7746,25492.0
2018-11-09 14:55:00,19.12,19.15,19.09,19.11,14326.0,17.7839,17.8118,17.756,17.7746,14326.0
2018-11-09 15:00:00,19.11,19.11,19.02,19.03,21615.0,17.7746,17.7746,17.6909,17.7002,21615.0
2018-11-09 15:05:00,19.03,19.04,18.8,18.81,100443.0,17.7002,17.7095,17.4863,17.4956,100443.0
2018-11-09 15:10:00,18.8,18.86,18.73,18.8,56600.0,17.4863,17.5421,17.4211,17.4863,56600.0
2018-11-09 15:15:00,18.8,18.81,18.72,18.79,50117.0,17.4863,17.4956,17.4118,17.477,50117.0
2018-11-09 15:20:00,18.79,18.8,18.74,18.76,32439.0,17.477,17.4863,17.4304,17.449,32439.0
2018-11-09 15:25:00,18.77,18.85,18.74,18.85,90745.0,17.4583,17.5328,17.4304,17.5328,90745.0
2018-11-09 15:30:00,18.84,18.87,18.82,18.86,59814.0,17.5235,17.5514,17.5049,17.5421,59814.0
2018-11-09 15:35:00,18.85,18.87,18.81,18.87,63574.0,17.5328,17.5514,17.4956,17.5514,63574.0
2018-11-09 15:40:00,18.87,18.9,18.84,18.9,80475.0,17.5514,17.5793,17.5235,17.5793,80475.0
2018-11-09 15:45:00,18.89,18.9,18.84,18.86,107131.0,17.57,17.5793,17.5235,17.5421,107131.0
2018-11-09 15:50:00,18.85,18.88,18.85,18.87,142036.0,17.5328,17.5607,17.5328,17.5514,142036.0
2018-11-09 15:55:00,18.87,18.93,18.86,18.89,279059.0,17.5514,17.6072,17.5421,17.57,279059.0
2018-11-12 09:30:00,18.99,19.15,18.91,19.1,28304.0,17.663,17.8118,17.5886,17.7653,28304.0
2018-11-12 09:35:00,19.1,19.23,19.06,19.13,20354.0,17.7653,17.8862,17.7281,17.7932,20354.0
2018-11-12 09:40:00,19.09,19.1,18.91,19.03,27279.0,17.756,17.7653,17.5886,17.7002,27279.0
2018-11-12 09:45:00,19.04,19.06,18.99,19.04,10860.0,17.7095,17.7281,17.663,17.7095,10860.0
2018-11-12 09:50:00,19.05,19.2,19.01,19.11,29178.0,17.7188,17.8583,17.6816,17.7746,29178.0
2018-11-12 09:55:00,19.13,19.14,18.92,18.94,12649.0,17.7932,17.8025,17.5979,17.6165,12649.0
2018-11-12 10:00:00,18.92,18.92,18.8,18.84,17194.0,17.5979,17.5979,17.4863,17.5235,17194.0
2018-11-12 10:05:00,18.82,18.83,18.69,18.76,39218.0,17.5049,17.5142,17.3839,17.449,39218.0
2018-11-12 10:10:00,18.76,18.99,18.75,18.99,21039.0,17.449,17.663,17.4397,17.663,21039.0
2018-11-12 10:15:00,18.98,19.02,18.91,18.94,27331.0,17.6537,17.6909,17.5886,17.6165,27331.0
2018-11-12 10:20:00,18.94,19.03,18.91,19.03,21916.0,17.6165,17.7002,17.5886,17.7002,21916.0
2018-11-12 10:25:00,19.03,19.19,19.02,19.19,10078.0,17.7002,17.849,17.6909,17.849,10078.0
2018-11-12 10:30:00,19.18,19.27,19.11,19.27,57237.0,17.8397,17.9234,17.7746,17.9234,57237.0
2018-11-12 10:35:00,19.24,19.24,19.15,19.17,16247.0,17.8955,17.8955,17.8118,17.8304,16247.0
2018-11-12 10:40:00,19.15,19.19,19.11,19.17,27543.0,17.8118,17.849,17.7746,17.8304,27543.0
2018-11-12 10:45:00,19.16,19.18,19.07,19.07,19087.0,17.8211,17.8397,17.7374,17.7374,19087.0
2018-11-12 10:50:00,19.07,19.12,19.06,19.1,21443.0,17.7374,17.7839,17.7281,17.7653,21443.0
2018-11-12 10:55:00,19.1,19.11,18.95,18.95,23112.0,17.7653,17.7746,17.6258,17.6258,23112.0
2018-11-12 11:00:00,18.96,18.97,18.86,18.86,32894.0,17.6351,17.6444,17.5421,17.5421,32894.0
2018-11-12 11:05:00,18.84,18.86,18.74,18.85,41463.0,17.5235,17.5421,17.4304,17.5328,41463.0
2018-11-12 11:10:00,18.85,18.87,18.76,18.76,16574.0,17.5328,17.5514,17.449,17.449,16574.0
2018-11-12 11:15:00,18.75,18.75,18.66,18.69,45131.0,17.4397,17.4397,17.356,17.3839,45131.0
2018-11-12 11:20:00,18.69,18.9,18.68,18.88,23036.0,17.3839,17.5793,17.3746,17.5607,23036.0
2018-11-12 11:25:00,18.87,18.89,18.79,18.81,17527.0,17.5514,17.57,17.477,17.4956,17527.0
2018-11-12 11:30:00,18.81,18.89,18.81,18.89,17219.0,17.4956,17.57,17.4956,17.57,17219.0
2018-11-12 11:35:00,18.9,18.93,18.85,18.92,15416.0,17.5793,17.6072,17.5328,17.5979,15416.0
2018-11-12 11:40:00,18.91,18.99,18.89,18.95,19828.0,17.5886,17.663,17.57,17.6258,19828.0
2018-11-12 11:45:00,18.95,19.06,18.93,19.01,20917.0,17.6258,17.7281,17.6072,17.6816,20917.0
2018-11-12 11:50:00,19.02,19.03,18.92,19.0,15740.0,17.6909,17.7002,17.5979,17.6723,15740.0
2018-11-12 11:55:00,19.01,19.05,18.97,19.05,9606.0,17.6816,17.7188,17.6444,17.7188,9606.0
2018-11-12 12:00:00,19.05,19.14,19.05,19.14,27435.0,17.7188,17.8025,17.7188,17.8025,27435.0
2018-11-12 12:05:00,19.14,19.16,19.11,19.15,12407.0,17.8025,17.8211,17.7746,17.8118,12407.0
2018-11-12 12:10:00,19.15,19.17,19.11,19.17,13726.0,17.8118,17.8304,17.7746,17.8304,13726.0
2018-11-12 12:15:00,19.17,19.29,19.15,19.23,20240.0,17.8304,17.942,17.8118,17.8862,20240.0
2018-11-12 12:20:00,19.23,19.29,19.21,19.27,16081.0,17.8862,17.942,17.8676,17.9234,16081.0
2018-11-12 12:25:00,19.26,19.3,19.26,19.27,13353.0,17.9141,17.9513,17.9141,17.9234,13353.0
2018-11-12 12:30:00,19.27,19.29,19.12,19.14,21995.0,17.9234,17.942,17.7839,17.8025,21995.0
2018-11-12 12:35:00,19.15,19.24,19.12,19.18,19216.0,17.8118,17.8955,17.7839,17.8397,19216.0
2018-11-12 12:40:00,19.18,19.23,19.12,19.19,24156.0,17.8397,17.8862,17.7839,17.849,24156.0
2018-11-12 12:45:00,19.19,19.21,19.15,19.17,11487.0,17.849,17.8676,17.8118,17.8304,11487.0
2018-11-12 12:50:00,19.17,19.19,19.13,19.14,9093.0,17.8304,17.849,17.7932,17.8025,9093.0
2018-11-12 12:55:00,19.13,19.17,19.12,19.15,8364.0,17.7932,17.8304,17.7839,17.8118,8364.0
2018-11-12 13:00:00,19.16,19.18,19.14,19.16,12097.0,17.8211,17.8397,17.8025,17.8211,12097.0
2018-11-12 13:05:00,19.16,19.19,19.16,19.18,13047.0,17.8211,17.849,17.8211,17.8397,13047.0
2018-11-12 13:10:00,19.18,19.18,19.15,19.18,9001.0,17.8397,17.8397,17.8118,17.8397,9001.0
2018-11-12 13:15:00,19.18,19.19,19.13,19.13,13989.0,17.8397,17.849,17.7932,17.7932,13989.0
2018-11-12 13:20:00,19.13,19.18,19.13,19.13,9897.0,17.7932,17.8397,17.7932,17.7932,9897.0
2018-11-12 13:25:00,19.14,19.15,19.11,19.11,11509.0,17.8025,17.8118,17.7746,17.7746,11509.0
2018-11-12 13:30:00,19.11,19.13,19.07,19.11,17571.0,17.7746,17.7932,17.7374,17.7746,17571.0
2018-11-12 13:35:00,19.11,19.14,19.11,19.12,9373.0,17.7746,17.8025,17.7746,17.7839,9373.0
2018-11-12 13:40:00,19.11,19.12,19.09,19.1,12788.0,17.7746,17.7839,17.756,17.7653,12788.0
2018-11-12 13:45:00,19.1,19.14,19.09,19.14,22203.0,17.7653,17.8025,17.756,17.8025,22203.0
2018-11-12 13:50:00,19.14,19.18,19.14,19.16,8572.0,17.8025,17.8397,17.8025,17.8211,8572.0
2018-11-12 13:55:00,19.17,19.18,19.14,19.16,7019.0,17.8304,17.8397,17.8025,17.8211,7019.0
2018-11-12 14:00:00,19.15,19.22,19.15,19.22,15747.0,17.8118,17.8769,17.8118,17.8769,15747.0
2018-11-12 14:05:00,19.21,19.22,19.17,19.21,14996.0,17.8676,17.8769,17.8304,17.8676,14996.0
2018-11-12 14:10:00,19.2,19.23,19.2,19.22,9713.0,17.8583,17.8862,17.8583,17.8769,9713.0
2018-11-12 14:15:00,19.21,19.24,19.21,19.23,11378.0,17.8676,17.8955,17.8676,17.8862,11378.0
2018-11-12 14:20:00,19.24,19.27,19.23,19.24,15575.0,17.8955,17.9234,17.8862,17.8955,15575.0
2018-11-12 14:25:00,19.23,19.23,19.2,19.22,10978.0,17.8862,17.8862,17.8583,17.8769,10978.0
2018-11-12 14:30:00,19.21,19.22,19.15,19.18,25002.0,17.8676,17.8769,17.8118,17.8397,25002.0
2018-11-12 14:35:00,19.19,19.19,19.11,19.11,13797.0,17.849,17.849,17.7746,17.7746,13797.0
2018-11-12 14:40:00,19.11,19.15,19.1,19.14,12206.0,17.7746,17.8118,17.7653,17.8025,12206.0
2018-11-12 14:45:00,19.15,19.2,19.13,19.2,13354.0,17.8118,17.8583,17.7932,17.8583,13354.0
2018-11-12 14:50:00,19.2,19.21,19.14,19.15,12691.0,17.8583,17.8676,17.8025,17.8118,12691.0
2018-11-12 14:55:00,19.15,19.16,19.11,19.11,17881.0,17.8118,17.8211,17.7746,17.7746,17881.0
2018-11-12 15:00:00,19.12,19.13,19.08,19.1,29992.0,17.7839,17.7932,17.7467,17.7653,29992.0
2018-11-12 15:05:00,19.08,19.1,19.07,19.07,15068.0,17.7467,17.7653,17.7374,17.7374,15068.0
2018-11-12 15:10:00,19.07,19.09,19.0,19.06,49620.0,17.7374,17.756,17.6723,17.7281,49620.0
2018-11-12 15:15:00,19.05,19.08,19.04,19.07,17683.0,17.7188,17.7467,17.7095,17.7374,17683.0
2018-11-12 15:20:00,19.07,19.13,19.06,19.13,15830.0,17.7374,17.7932,17.7281,17.7932,15830.0
2018-11-12 15:25:00,19.13,19.16,19.12,19.15,13928.0,17.7932,17.8211,17.7839,17.8118,13928.0
2018-11-12 15:30:00,19.14,19.16,19.1,19.14,25753.0,17.8025,17.8211,17.7653,17.8025,25753.0
2018-11-12 15:35:00,19.14,19.22,19.13,19.2,60719.0,17.8025,17.8769,17.7932,17.8583,60719.0
2018-11-12 15:40:00,19.19,19.23,19.16,19.22,59487.0,17.849,17.8862,17.8211,17.8769,59487.0
2018-11-12 15:45:00,19.21,19.28,19.21,19.26,69963.0,17.8676,17.9327,17.8676,17.9141,69963.0
2018-11-12 15:50:00,19.27,19.27,19.19,19.2,80542.0,17.9234,17.9234,17.849,17.8583,80542.0
2018-11-12 15:55:00,19.19,19.23,19.19,19.22,175385.0,17.849,17.8862,17.849,17.8769,175385.0
2018-11-13 09:30:00,19.35,19.41,19.14,19.18,21995.0,17.9978,18.0536,17.8025,17.8397,21995.0
2018-11-13 09:35:00,19.19,19.2,18.78,18.9,57265.0,17.849,17.8583,17.4676,17.5793,57265.0
2018-11-13 09:40:00,18.91,18.95,18.8,18.94,24581.0,17.5886,17.6258,17.4863,17.6165,24581.0
2018-11-13 09:45:00,18.93,18.93,18.75,18.75,21652.0,17.6072,17.6072,17.4397,17.4397,21652.0
2018-11-13 09:50:00,18.73,18.84,18.71,18.81,41649.0,17.4211,17.5235,17.4025,17.4956,41649.0
2018-11-13 09:55:00,18.8,18.8,18.73,18.73,21810.0,17.4863,17.4863,17.4211,17.4211,21810.0
2018-11-13 10:00:00,18.73,18.87,18.73,18.85,19906.0,17.4211,17.5514,17.4211,17.5328,19906.0
2018-11-13 10:05:00,18.85,18.89,18.73,18.88,21415.0,17.5328,17.57,17.4211,17.5607,21415.0
2018-11-13 10:10:00,18.89,19.07,18.88,19.07,105269.0,17.57,17.7374,17.5607,17.7374,105269.0
2018-11-13 10:15:00,19.07,19.14,18.88,18.88,117301.0,17.7374,17.8025,17.5607,17.5607,117301.0
2018-11-13 10:20:00,18.89,18.89,18.74,18.76,33309.0,17.57,17.57,17.4304,17.449,33309.0
2018-11-13 10:25:00,18.77,18.78,18.66,18.67,42592.0,17.4583,17.4676,17.356,17.3653,42592.0
2018-11-13 10:30:00,18.67,18.73,18.65,18.71,16047.0,17.3653,17.4211,17.3467,17.4025,16047.0
2018-11-13 10:35:00,18.71,18.73,18.53,18.56,76342.0,17.4025,17.4211,17.2351,17.263,76342.0
2018-11-13 10:40:00,18.58,18.59,18.54,18.55,34286.0,17.2816,17.2909,17.2444,17.2537,34286.0
2018-11-13 10:45:00,18.57,18.6,18.52,18.55,33421.0,17.2723,17.3002,17.2258,17.2537,33421.0
2018-11-13 10:50:00,18.55,18.55,18.48,18.5,38704.0,17.2537,17.2537,17.1886,17.2072,38704.0
2018-11-13 10:55:00,18.5,18.59,18.48,18.56,51739.0,17.2072,17.2909,17.1886,17.263,51739.0
2018-11-13 11:00:00,18.57,18.62,18.48,18.48,47880.0,17.2723,17.3188,17.1886,17.1886,47880.0
2018-11-13 11:05:00,18.49,18.51,18.47,18.48,46033.0,17.1979,17.2165,17.1793,17.1886,46033.0
2018-11-13 11:10:00,18.47,18.57,18.46,18.53,38099.0,17.1793,17.2723,17.17,17.2351,38099.0
2018-11-13 11:15:00,18.54,18.56,18.49,18.49,29275.0,17.2444,17.263,17.1979,17.1979,29275.0
2018-11-13 11:20:00,18.49,18.55,18.45,18.47,76889.0,17.1979,17.2537,17.1607,17.1793,76889.0
2018-11-13 11:25:00,18.47,18.51,18.45,18.45,14793.0,17.1793,17.2165,17.1607,17.1607,14793.0
2018-11-13 11:30:00,18.46,18.6,18.46,18.59,31277.0,17.17,17.3002,17.17,17.2909,31277.0
2018-11-13 11:35:00,18.58,18.61,18.46,18.46,19167.0,17.2816,17.3095,17.17,17.17,19167.0
2018-11-13 11:40:00,18.43,18.49,18.41,18.45,17068.0,17.1421,17.1979,17.1235,17.1607,17068.0
2018-11-13 11:45:00,18.48,18.49,18.39,18.45,25657.0,17.1886,17.1979,17.1049,17.1607,25657.0
2018-11-13 11:50:00,18.44,18.49,18.38,18.4,31110.0,17.1514,17.1979,17.0956,17.1142,31110.0
2018-11-13 11:55:00,18.41,18.44,18.39,18.43,17812.0,17.1235,17.1514,17.1049,17.1421,17812.0
2018-11-13 12:00:00,18.44,18.5,18.43,18.46,15828.0,17.1514,17.2072,17.1421,17.17,15828.0
2018-11-13 12:05:00,18.46,18.46,18.4,18.43,6209.0,17.17,17.17,17.1142,17.1421,6209.0
2018-11-13 12:10:00,18.42,18.42,18.38,18.4,14320.0,17.1328,17.1328,17.0956,17.1142,14320.0
2018-11-13 12:15:00,18.38,18.42,18.37,18.41,11251.0,17.0956,17.1328,17.0863,17.1235,11251.0
2018-11-13 12:20:00,18.39,18.41,18.34,18.37,12258.0,17.1049,17.1235,17.0584,17.0863,12258.0
2018-11-13 12:25:00,18.37,18.38,18.32,18.33,11766.0,17.0863,17.0956,17.0398,17.0491,11766.0
2018-11-13 12:30:00,18.33,18.38,18.32,18.37,7600.0,17.0491,17.0956,17.0398,17.0863,7600.0
2018-11-13 12:35:00,18.37,18.4,18.37,18.38,12169.0,17.0863,17.1142,17.0863,17.0956,12169.0
2018-11-13 12:40:00,18.38,18.38,18.31,18.32,12583.0,17.0956,17.0956,17.0305,17.0398,12583.0
2018-11-13 12:45:00,18.31,18.32,18.28,18.29,33221.0,17.0305,17.0398,17.0026,17.0119,33221.0
2018-11-13 12:50:00,18.3,18.31,18.28,18.3,5700.0,17.0212,17.0305,17.0026,17.0212,5700.0
2018-11-13 12:55:00,18.28,18.28,18.2,18.24,24821.0,17.0026,17.0026,16.9282,16.9654,24821.0
2018-11-13 13:00:00,18.24,18.25,18.2,18.22,11714.0,16.9654,16.9747,16.9282,16.9468,11714.0
2018-11-13 13:05:00,18.22,18.24,18.17,18.22,17745.0,16.9468,16.9654,16.9003,16.9468,17745.0
2018-11-13 13:10:00,18.22,18.25,18.18,18.19,11495.0,16.9468,16.9747,16.9096,16.9189,11495.0
2018-11-13 13:15:00,18.18,18.18,18.06,18.07,22735.0,16.9096,16.9096,16.798,16.8073,22735.0
2018-11-13 13:20:00,18.07,18.09,17.98,18.04,31636.0,16.8073,16.8259,16.7236,16.7794,31636.0
2018-11-13 13:25:00,18.04,18.12,18.03,18.09,20896.0,16.7794,16.8538,16.7701,16.8259,20896.0
2018-11-13 13:30:00,18.1,18.18,18.09,18.13,22830.0,16.8352,16.9096,16.8259,16.8631,22830.0
2018-11-13 13:35:00,18.13,18.23,18.13,18.23,10171.0,16.8631,16.9561,16.8631,16.9561,10171.0
2018-11-13 13:40:00,18.23,18.27,18.19,18.26,16250.0,16.9561,16.9933,16.9189,16.984,16250.0
2018-11-13 13:45:00,18.26,18.35,18.26,18.33,23675.0,16.984,17.0677,16.984,17.0491,23675.0
2018-11-13 13:50:00,18.33,18.41,18.33,18.41,15744.0,17.0491,17.1235,17.0491,17.1235,15744.0
2018-11-13 13:55:00,18.41,18.42,18.38,18.39,16653.0,17.1235,17.1328,17.0956,17.1049,16653.0
2018-11-13 14:00:00,18.38,18.41,18.34,18.35,7059.0,17.0956,17.1235,17.0584,17.0677,7059.0
2018-11-13 14:05:00,18.34,18.37,18.33,18.34,7491.0,17.0584,17.0863,17.0491,17.0584,7491.0
2018-11-13 14:10:00,18.34,18.37,18.33,18.34,6900.0,17.0584,17.0863,17.0491,17.0584,6900.0
2018-11-13 14:15:00,18.33,18.34,18.29,18.3,10821.0,17.0491,17.0584,17.0119,17.0212,10821.0
2018-11-13 14:20:00,18.31,18.31,18.21,18.26,17768.0,17.0305,17.0305,16.9375,16.984,17768.0
2018-11-13 14:25:00,18.26,18.3,18.25,18.3,13170.0,16.984,17.0212,16.9747,17.0212,13170.0
2018-11-13 14:30:00,18.28,18.34,18.28,18.32,10750.0,17.0026,17.0584,17.0026,17.0398,10750.0
2018-11-13 14:35:00,18.33,18.34,18.3,18.34,15722.0,17.0491,17.0584,17.0212,17.0584,15722.0
2018-11-13 14:40:00,18.33,18.33,18.26,18.26,12847.0,17.0491,17.0491,16.984,16.984,12847.0
2018-11-13 14:45:00,18.27,18.29,18.23,18.27,11200.0,16.9933,17.0119,16.9561,16.9933,11200.0
2018-11-13 14:50:00,18.27,18.29,18.24,18.26,11200.0,16.9933,17.0119,16.9654,16.984,11200.0
2018-11-13 14:55:00,18.28,18.28,18.25,18.25,12667.0,17.0026,17.0026,16.9747,16.9747,12667.0
2018-11-13 15:00:00,18.26,18.35,18.24,18.34,15087.0,16.984,17.0677,16.9654,17.0584,15087.0
2018-11-13 15:05:00,18.34,18.35,18.32,18.34,15073.0,17.0584,17.0677,17.0398,17.0584,15073.0
2018-11-13 15:10:00,18.33,18.34,18.29,18.3,11933.0,17.0491,17.0584,17.0119,17.0212,11933.0
2018-11-13 15:15:00,18.29,18.31,18.25,18.29,13861.0,17.0119,17.0305,16.9747,17.0119,13861.0
2018-11-13 15:20:00,18.29,18.29,18.24,18.26,27535.0,17.0119,17.0119,16.9654,16.984,27535.0
2018-11-13 15:25:00,18.26,18.3,18.26,18.28,15533.0,16.984,17.0212,16.984,17.0026,15533.0
2018-11-13 15:30:00,18.27,18.29,18.26,18.27,21074.0,16.9933,17.0119,16.984,16.9933,21074.0
2018-11-13 15:35:00,18.27,18.34,18.27,18.32,25244.0,16.9933,17.0584,16.9933,17.0398,25244.0
2018-11-13 15:40:00,18.32,18.33,18.27,18.28,45141.0,17.0398,17.0491,16.9933,17.0026,45141.0
2018-11-13 15:45:00,18.27,18.34,18.26,18.34,63978.0,16.9933,17.0584,16.984,17.0584,63978.0
2018-11-13 15:50:00,18.34,18.37,18.33,18.37,74114.0,17.0584,17.0863,17.0491,17.0863,74114.0
2018-11-13 15:55:00,18.37,18.4,18.32,18.36,352744.0,17.0863,17.1142,17.0398,17.077,352744.0
2018-11-14 09:30:00,18.23,18.61,18.04,18.47,71969.0,16.9561,17.3095,16.7794,17.1793,71969.0
2018-11-14 09:35:00,18.45,18.54,18.37,18.48,8065.0,17.1607,17.2444,17.0863,17.1886,8065.0
2018-11-14 09:40:00,18.43,18.59,18.43,18.58,20240.0,17.1421,17.2909,17.1421,17.2816,20240.0
2018-11-14 09:45:00,18.58,18.81,18.55,18.66,18773.0,17.2816,17.4956,17.2537,17.356,18773.0
2018-11-14 09:50:00,18.72,18.89,18.69,18.8,17766.0,17.4118,17.57,17.3839,17.4863,17766.0
2018-11-14 09:55:00,18.82,18.85,18.75,18.78,20471.0,17.5049,17.5328,17.4397,17.4676,20471.0
2018-11-14 10:00:00,18.78,18.8,18.7,18.7,32962.0,17.4676,17.4863,17.3932,17.3932,32962.0
2018-11-14 10:05:00,18.68,18.68,18.49,18.49,15285.0,17.3746,17.3746,17.1979,17.1979,15285.0
2018-11-14 10:10:00,18.49,18.53,18.41,18.47,11847.0,17.1979,17.2351,17.1235,17.1793,11847.0
2018-11-14 10:15:00,18.46,18.46,18.38,18.41,9179.0,17.17,17.17,17.0956,17.1235,9179.0
2018-11-14 10:20:00,18.4,18.42,18.33,18.34,38347.0,17.1142,17.1328,17.0491,17.0584,38347.0
2018-11-14 10:25:00,18.33,18.33,18.15,18.18,31503.0,17.0491,17.0491,16.8817,16.9096,31503.0
2018-11-14 10:30:00,18.15,18.22,18.15,18.16,22554.0,16.8817,16.9468,16.8817,16.891,22554.0
2018-11-14 10:35:00,18.16,18.33,18.16,18.24,20435.0,16.891,17.0491,16.891,16.9654,20435.0
2018-11-14 10:40:00,18.22,18.39,18.22,18.38,16017.0,16.9468,17.1049,16.9468,17.0956,16017.0
2018-11-14 10:45:00,18.39,18.43,18.21,18.22,24287.0,17.1049,17.1421,16.9375,16.9468,24287.0
2018-11-14 10:50:00,18.23,18.25,18.16,18.17,13555.0,16.9561,16.9747,16.891,16.9003,13555.0
2018-11-14 10:55:00,18.19,18.27,18.13,18.27,23370.0,16.9189,16.9933,16.8631,16.9933,23370.0
2018-11-14 11:00:00,18.27,18.27,18.19,18.23,23500.0,16.9933,16.9933,16.9189,16.9561,23500.0
2018-11-14 11:05:00,18.22,18.28,18.13,18.23,16062.0,16.9468,17.0026,16.8631,16.9561,16062.0
2018-11-14 11:10:00,18.2,18.29,18.19,18.24,21765.0,16.9282,17.0119,16.9189,16.9654,21765.0
2018-11-14 11:15:00,18.25,18.26,18.16,18.17,14974.0,16.9747,16.984,16.891,16.9003,14974.0
2018-11-14 11:20:00,18.16,18.26,18.14,18.21,13274.0,16.891,16.984,16.8724,16.9375,13274.0
2018-11-14 11:25:00,18.2,18.28,18.18,18.26,9905.0,16.9282,17.0026,16.9096,16.984,9905.0
2018-11-14 11:30:00,18.27,18.31,18.22,18.23,13289.0,16.9933,17.0305,16.9468,16.9561,13289.0
2018-11-14 11:35:00,18.22,18.29,18.22,18.25,8699.0,16.9468,17.0119,16.9468,16.9747,8699.0
2018-11-14 11:40:00,18.25,18.27,18.24,18.27,14075.0,16.9747,16.9933,16.9654,16.9933,14075.0
2018-11-14 11:45:00,18.28,18.3,18.19,18.21,17626.0,17.0026,17.0212,16.9189,16.9375,17626.0
2018-11-14 11:50:00,18.21,18.23,18.17,18.19,11083.0,16.9375,16.9561,16.9003,16.9189,11083.0
2018-11-14 11:55:00,18.19,18.3,18.19,18.26,7441.0,16.9189,17.0212,16.9189,16.984,7441.0
2018-11-14 12:00:00,18.27,18.29,18.19,18.19,10801.0,16.9933,17.0119,16.9189,16.9189,10801.0
2018-11-14 12:05:00,18.19,18.2,18.02,18.02,50388.0,16.9189,16.9282,16.7608,16.7608,50388.0
2018-11-14 12:10:00,18.05,18.15,18.05,18.12,9204.0,16.7887,16.8817,16.7887,16.8538,9204.0
2018-11-14 12:15:00,18.13,18.2,18.12,18.19,14955.0,16.8631,16.9282,16.8538,16.9189,14955.0
2018-11-14 12:20:00,18.2,18.28,18.2,18.24,12928.0,16.9282,17.0026,16.9282,16.9654,12928.0
2018-11-14 12:25:00,18.22,18.27,18.19,18.19,10135.0,16.9468,16.9933,16.9189,16.9189,10135.0
2018-11-14 12:30:00,18.2,18.22,18.16,18.2,5387.0,16.9282,16.9468,16.891,16.9282,5387.0
2018-11-14 12:35:00,18.18,18.19,18.12,18.15,17535.0,16.9096,16.9189,16.8538,16.8817,17535.0
2018-11-14 12:40:00,18.14,18.18,18.12,18.18,10510.0,16.8724,16.9096,16.8538,16.9096,10510.0
2018-11-14 12:45:00,18.16,18.16,18.09,18.1,6060.0,16.891,16.891,16.8259,16.8352,6060.0
2018-11-14 12:50:00,18.1,18.15,18.1,18.11,6700.0,16.8352,16.8817,16.8352,16.8445,6700.0
2018-11-14 12:55:00,18.12,18.12,18.02,18.03,15431.0,16.8538,16.8538,16.7608,16.7701,15431.0
2018-11-14 13:00:00,18.03,18.07,18.01,18.02,8000.0,16.7701,16.8073,16.7515,16.7608,8000.0
2018-11-14 13:05:00,18.02,18.04,17.96,17.97,22049.0,16.7608,16.7794,16.705,16.7143,22049.0
2018-11-14 13:10:00,17.98,18.0,17.94,17.97,22753.0,16.7236,16.7422,16.6863,16.7143,22753.0
2018-11-14 13:15:00,17.97,18.0,17.95,17.96,12869.0,16.7143,16.7422,16.6957,16.705,12869.0
2018-11-14 13:20:00,17.95,17.99,17.94,17.98,13343.0,16.6957,16.7329,16.6863,16.7236,13343.0
2018-11-14 13:25:00,17.98,18.03,17.95,18.03,18145.0,16.7236,16.7701,16.6957,16.7701,18145.0
2018-11-14 13:30:00,18.03,18.04,17.96,18.02,10451.0,16.7701,16.7794,16.705,16.7608,10451.0
2018-11-14 13:35:00,18.02,18.03,17.99,18.0,10219.0,16.7608,16.7701,16.7329,16.7422,10219.0
2018-11-14 13:40:00,17.99,17.99,17.96,17.96,3700.0,16.7329,16.7329,16.705,16.705,3700.0
2018-11-14 13:45:00,17.96,17.99,17.9,17.9,19991.0,16.705,16.7329,16.6491,16.6491,19991.0
2018-11-14 13:50:00,17.9,17.9,17.82,17.86,41489.0,16.6491,16.6491,16.5747,16.6119,41489.0
2018-11-14 13:55:00,17.86,17.88,17.82,17.85,16675.0,16.6119,16.6305,16.5747,16.6026,16675.0
2018-11-14 14:00:00,17.84,17.85,17.76,17.77,21758.0,16.5933,16.6026,16.5189,16.5282,21758.0
2018-11-14 14:05:00,17.77,17.81,17.74,17.81,14349.0,16.5282,16.5654,16.5003,16.5654,14349.0
2018-11-14 14:10:00,17.82,17.85,17.81,17.83,15891.0,16.5747,16.6026,16.5654,16.584,15891.0
2018-11-14 14:15:00,17.84,17.9,17.77,17.77,29242.0,16.5933,16.6491,16.5282,16.5282,29242.0
2018-11-14 14:20:00,17.77,17.8,17.72,17.73,29551.0,16.5282,16.5561,16.4817,16.491,29551.0
2018-11-14 14:25:00,17.72,17.8,17.72,17.79,17777.0,16.4817,16.5561,16.4817,16.5468,17777.0
2018-11-14 14:30:00,17.79,17.79,17.74,17.76,20031.0,16.5468,16.5468,16.5003,16.5189,20031.0
2018-11-14 14:35:00,17.76,17.79,17.73,17.76,16055.0,16.5189,16.5468,16.491,16.5189,16055.0
2018-11-14 14:40:00,17.76,17.76,17.68,17.69,20044.0,16.5189,16.5189,16.4445,16.4538,20044.0
2018-11-14 14:45:00,17.69,17.71,17.66,17.68,16166.0,16.4538,16.4724,16.4259,16.4445,16166.0
2018-11-14 14:50:00,17.68,17.8,17.68,17.79,19637.0,16.4445,16.5561,16.4445,16.5468,19637.0
2018-11-14 14:55:00,17.79,17.84,17.76,17.81,17865.0,16.5468,16.5933,16.5189,16.5654,17865.0
2018-11-14 15:00:00,17.8,17.85,17.78,17.84,14749.0,16.5561,16.6026,16.5375,16.5933,14749.0
2018-11-14 15:05:00,17.84,17.95,17.84,17.92,23924.0,16.5933,16.6957,16.5933,16.6677,23924.0
2018-11-14 15:10:00,17.93,17.95,17.91,17.95,17920.0,16.677,16.6957,16.6584,16.6957,17920.0
2018-11-14 15:15:00,17.95,17.98,17.9,17.97,21650.0,16.6957,16.7236,16.6491,16.7143,21650.0
2018-11-14 15:20:00,17.96,17.97,17.94,17.96,30099.0,16.705,16.7143,16.6863,16.705,30099.0
2018-11-14 15:25:00,17.96,17.97,17.89,17.91,21269.0,16.705,16.7143,16.6398,16.6584,21269.0
2018-11-14 15:30:00,17.9,17.91,17.81,17.81,51825.0,16.6491,16.6584,16.5654,16.5654,51825.0
2018-11-14 15:35:00,17.82,17.82,17.78,17.81,75994.0,16.5747,16.5747,16.5375,16.5654,75994.0
2018-11-14 15:40:00,17.81,17.82,17.79,17.8,27224.0,16.5654,16.5747,16.5468,16.5561,27224.0
2018-11-14 15:45:00,17.81,17.82,17.77,17.79,125423.0,16.5654,16.5747,16.5282,16.5468,125423.0
2018-11-14 15:50:00,17.79,17.8,17.68,17.69,194522.0,16.5468,16.5561,16.4445,16.4538,194522.0
2018-11-14 15:55:00,17.68,17.81,17.55,17.8,438407.0,16.4445,16.5654,16.3236,16.5561,438407.0
2018-11-15 09:30:00,17.57,17.57,17.2,17.2,36591.0,16.3422,16.3422,15.9981,15.9981,36591.0
2018-11-15 09:35:00,17.2,17.48,17.05,17.41,45498.0,15.9981,16.2585,15.8585,16.1934,45498.0
2018-11-15 09:40:00,17.45,17.45,17.22,17.29,24319.0,16.2306,16.2306,16.0167,16.0818,24319.0
2018-11-15 09:45:00,17.26,17.31,17.12,17.25,26343.0,16.0539,16.1004,15.9237,16.0446,26343.0
2018-11-15 09:50:00,17.27,17.32,17.09,17.2,15582.0,16.0632,16.1097,15.8957,15.9981,15582.0
2018-11-15 09:55:00,17.22,17.35,17.22,17.25,22700.0,16.0167,16.1376,16.0167,16.0446,22700.0
2018-11-15 10:00:00,17.28,17.55,17.25,17.47,39299.0,16.0725,16.3236,16.0446,16.2492,39299.0
2018-11-15 10:05:00,17.49,17.58,17.39,17.57,35534.0,16.2678,16.3515,16.1748,16.3422,35534.0
2018-11-15 10:10:00,17.6,17.73,17.54,17.7,23420.0,16.3701,16.491,16.3143,16.4631,23420.0
2018-11-15 10:15:00,17.7,17.76,17.62,17.67,25921.0,16.4631,16.5189,16.3887,16.4352,25921.0
2018-11-15 10:20:00,17.65,17.65,17.52,17.56,14960.0,16.4166,16.4166,16.2957,16.3329,14960.0
2018-11-15 10:25:00,17.55,17.59,17.49,17.59,15622.0,16.3236,16.3608,16.2678,16.3608,15622.0
2018-11-15 10:30:00,17.6,17.63,17.5,17.5,12580.0,16.3701,16.398,16.2771,16.2771,12580.0
2018-11-15 10:35:00,17.49,17.5,17.36,17.38,35558.0,16.2678,16.2771,16.1469,16.1655,35558.0
2018-11-15 10:40:00,17.38,17.39,17.29,17.31,27537.0,16.1655,16.1748,16.0818,16.1004,27537.0
2018-11-15 10:45:00,17.3,17.46,17.29,17.38,14971.0,16.0911,16.2399,16.0818,16.1655,14971.0
2018-11-15 10:50:00,17.37,17.47,17.37,17.43,17550.0,16.1562,16.2492,16.1562,16.212,17550.0
2018-11-15 10:55:00,17.42,17.44,17.3,17.41,24612.0,16.2027,16.2213,16.0911,16.1934,24612.0
2018-11-15 11:00:00,17.41,17.43,17.3,17.38,29965.0,16.1934,16.212,16.0911,16.1655,29965.0
2018-11-15 11:05:00,17.37,17.49,17.37,17.47,15874.0,16.1562,16.2678,16.1562,16.2492,15874.0
2018-11-15 11:10:00,17.46,17.49,17.42,17.47,11111.0,16.2399,16.2678,16.2027,16.2492,11111.0
2018-11-15 11:15:00,17.47,17.5,17.43,17.48,13061.0,16.2492,16.2771,16.212,16.2585,13061.0
2018-11-15 11:20:00,17.49,17.57,17.49,17.55,14925.0,16.2678,16.3422,16.2678,16.3236,14925.0
2018-11-15 11:25:00,17.56,17.59,17.51,17.53,11889.0,16.3329,16.3608,16.2864,16.305,11889.0
2018-11-15 11:30:00,17.52,17.65,17.51,17.64,12998.0,16.2957,16.4166,16.2864,16.4073,12998.0
2018-11-15 11:35:00,17.62,17.68,17.62,17.63,15628.0,16.3887,16.4445,16.3887,16.398,15628.0
2018-11-15 11:40:00,17.63,17.71,17.63,17.68,17669.0,16.398,16.4724,16.398,16.4445,17669.0
2018-11-15 11:45:00,17.68,17.7,17.65,17.68,12415.0,16.4445,16.4631,16.4166,16.4445,12415.0
2018-11-15 11:50:00,17.68,17.72,17.65,17.72,20343.0,16.4445,16.4817,16.4166,16.4817,20343.0
2018-11-15 11:55:00,17.72,17.76,17.63,17.74,25477.0,16.4817,16.5189,16.398,16.5003,25477.0
2018-11-15 12:00:00,17.74,17.74,17.64,17.67,10982.0,16.5003,16.5003,16.4073,16.4352,10982.0
2018-11-15 12:05:00,17.67,17.73,17.64,17.64,15789.0,16.4352,16.491,16.4073,16.4073,15789.0
2018-11-15 12:10:00,17.66,17.69,17.63,17.63,12418.0,16.4259,16.4538,16.398,16.398,12418.0
2018-11-15 12:15:00,17.62,17.67,17.61,17.62,13434.0,16.3887,16.4352,16.3794,16.3887,13434.0
2018-11-15 12:20:00,17.62,17.67,17.6,17.65,9261.0,16.3887,16.4352,16.3701,16.4166,9261.0
2018-11-15 12:25:00,17.65,17.7,17.61,17.7,13662.0,16.4166,16.4631,16.3794,16.4631,13662.0
2018-11-15 12:30:00,17.69,17.69,17.62,17.66,9247.0,16.4538,16.4538,16.3887,16.4259,9247.0
2018-11-15 12:35:00,17.65,17.69,17.61,17.69,8100.0,16.4166,16.4538,16.3794,16.4538,8100.0
2018-11-15 12:40:00,17.68,17.68,17.62,17.63,4661.0,16.4445,16.4445,16.3887,16.398,4661.0
2018-11-15 12:45:00,17.64,17.64,17.56,17.57,11934.0,16.4073,16.4073,16.3329,16.3422,11934.0
2018-11-15 12:50:00,17.57,17.59,17.48,17.49,17383.0,16.3422,16.3608,16.2585,16.2678,17383.0
2018-11-15 12:55:00,17.49,17.5,17.44,17.5,13509.0,16.2678,16.2771,16.2213,16.2771,13509.0
2018-11-15 13:00:00,17.48,17.52,17.46,17.47,10513.0,16.2585,16.2957,16.2399,16.2492,10513.0
2018-11-15 13:05:00,17.46,17.46,17.31,17.39,33787.0,16.2399,16.2399,16.1004,16.1748,33787.0
2018-11-15 13:10:00,17.37,17.43,17.35,17.42,8477.0,16.1562,16.212,16.1376,16.2027,8477.0
2018-11-15 13:15:00,17.43,17.47,17.42,17.44,11454.0,16.212,16.2492,16.2027,16.2213,11454.0
2018-11-15 13:20:00,17.45,17.56,17.44,17.55,10913.0,16.2306,16.3329,16.2213,16.3236,10913.0
2018-11-15 13:25:00,17.55,17.57,17.49,17.57,9294.0,16.3236,16.3422,16.2678,16.3422,9294.0
2018-11-15 13:30:00,17.58,17.64,17.58,17.62,19408.0,16.3515,16.4073,16.3515,16.3887,19408.0
2018-11-15 13:35:00,17.61,17.63,17.56,17.56,9409.0,16.3794,16.398,16.3329,16.3329,9409.0
2018-11-15 13:40:00,17.56,17.6,17.56,17.57,11900.0,16.3329,16.3701,16.3329,16.3422,11900.0
2018-11-15 13:45:00,17.58,17.61,17.5,17.52,28758.0,16.3515,16.3794,16.2771,16.2957,28758.0
2018-11-15 13:50:00,17.52,17.6,17.51,17.58,11624.0,16.2957,16.3701,16.2864,16.3515,11624.0
2018-11-15 13:55:00,17.58,17.61,17.57,17.57,8584.0,16.3515,16.3794,16.3422,16.3422,8584.0
2018-11-15 14:00:00,17.58,17.61,17.57,17.59,8798.0,16.3515,16.3794,16.3422,16.3608,8798.0
2018-11-15 14:05:00,17.59,17.63,17.59,17.6,10400.0,16.3608,16.398,16.3608,16.3701,10400.0
2018-11-15 14:10:00,17.61,17.61,17.55,17.59,10748.0,16.3794,16.3794,16.3236,16.3608,10748.0
2018-11-15 14:15:00,17.59,17.6,17.53,17.55,10269.0,16.3608,16.3701,16.305,16.3236,10269.0
2018-11-15 14:20:00,17.55,17.56,17.53,17.54,10523.0,16.3236,16.3329,16.305,16.3143,10523.0
2018-11-15 14:25:00,17.55,17.56,17.52,17.55,8672.0,16.3236,16.3329,16.2957,16.3236,8672.0
2018-11-15 14:30:00,17.56,17.63,17.56,17.6,12862.0,16.3329,16.398,16.3329,16.3701,12862.0
2018-11-15 14:35:00,17.6,17.61,17.54,17.6,11902.0,16.3701,16.3794,16.3143,16.3701,11902.0
2018-11-15 14:40:00,17.61,17.61,17.57,17.59,9222.0,16.3794,16.3794,16.3422,16.3608,9222.0
2018-11-15 14:45:00,17.59,17.63,17.59,17.62,13260.0,16.3608,16.398,16.3608,16.3887,13260.0
2018-11-15 14:50:00,17.62,17.63,17.56,17.61,16383.0,16.3887,16.398,16.3329,16.3794,16383.0
2018-11-15 14:55:00,17.61,17.63,17.58,17.61,17023.0,16.3794,16.398,16.3515,16.3794,17023.0
2018-11-15 15:00:00,17.6,17.6,17.46,17.5,19990.0,16.3701,16.3701,16.2399,16.2771,19990.0
2018-11-15 15:05:00,17.48,17.56,17.48,17.51,20523.0,16.2585,16.3329,16.2585,16.2864,20523.0
2018-11-15 15:10:00,17.53,17.57,17.51,17.55,18386.0,16.305,16.3422,16.2864,16.3236,18386.0
2018-11-15 15:15:00,17.55,17.55,17.48,17.49,12551.0,16.3236,16.3236,16.2585,16.2678,12551.0
2018-11-15 15:20:00,17.49,17.49,17.43,17.45,22622.0,16.2678,16.2678,16.212,16.2306,22622.0
2018-11-15 15:25:00,17.45,17.49,17.41,17.41,17339.0,16.2306,16.2678,16.1934,16.1934,17339.0
2018-11-15 15:30:00,17.41,17.48,17.4,17.46,30778.0,16.1934,16.2585,16.1841,16.2399,30778.0
2018-11-15 15:35:00,17.47,17.56,17.47,17.56,27028.0,16.2492,16.3329,16.2492,16.3329,27028.0
2018-11-15 15:40:00,17.56,17.62,17.56,17.57,58307.0,16.3329,16.3887,16.3329,16.3422,58307.0
2018-11-15 15:45:00,17.57,17.57,17.49,17.5,54767.0,16.3422,16.3422,16.2678,16.2771,54767.0
2018-11-15 15:50:00,17.5,17.54,17.5,17.52,66010.0,16.2771,16.3143,16.2771,16.2957,66010.0
2018-11-15 15:55:00,17.52,17.54,17.48,17.54,169410.0,16.2957,16.3143,16.2585,16.3143,169410.0
2018-11-16 09:30:00,17.13,17.15,16.52,16.54,140784.0,15.933,15.9516,15.3656,15.3842,140784.0
2018-11-16 09:35:00,16.57,16.61,16.43,16.5,58801.0,15.4121,15.4493,15.2819,15.347,58801.0
2018-11-16 09:40:00,16.47,16.5,16.34,16.39,41126.0,15.3191,15.347,15.1982,15.2447,41126.0
2018-11-16 09:45:00,16.41,16.65,16.39,16.64,55225.0,15.2633,15.4865,15.2447,15.4772,55225.0
2018-11-16 09:50:00,16.63,16.67,16.54,16.64,33221.0,15.4679,15.5051,15.3842,15.4772,33221.0
2018-11-16 09:55:00,16.63,16.82,16.6,16.77,53191.0,15.4679,15.6446,15.44,15.5981,53191.0
2018-11-16 10:00:00,16.78,16.98,16.75,16.94,41158.0,15.6074,15.7934,15.5795,15.7562,41158.0
2018-11-16 10:05:00,16.95,16.96,16.77,16.8,32759.0,15.7655,15.7748,15.5981,15.626,32759.0
2018-11-16 10:10:00,16.82,16.92,16.82,16.9,19476.0,15.6446,15.7376,15.6446,15.719,19476.0
2018-11-16 10:15:00,16.89,16.96,16.86,16.87,11511.0,15.7097,15.7748,15.6818,15.6911,11511.0
2018-11-16 10:20:00,16.87,16.96,16.86,16.94,10903.0,15.6911,15.7748,15.6818,15.7562,10903.0
2018-11-16 10:25:00,16.94,17.04,16.89,17.03,22542.0,15.7562,15.8492,15.7097,15.8399,22542.0
2018-11-16 10:30:00,17.04,17.13,17.01,17.1,27276.0,15.8492,15.933,15.8213,15.905,27276.0
2018-11-16 10:35:00,17.1,17.14,17.03,17.05,18280.0,15.905,15.9423,15.8399,15.8585,18280.0
2018-11-16 10:40:00,17.08,17.11,17.03,17.1,16922.0,15.8864,15.9143,15.8399,15.905,16922.0
2018-11-16 10:45:00,17.1,17.12,17.04,17.06,13172.0,15.905,15.9237,15.8492,15.8678,13172.0
2018-11-16 10:50:00,17.07,17.07,17.01,17.05,11575.0,15.8771,15.8771,15.8213,15.8585,11575.0
2018-11-16 10:55:00,17.05,17.06,16.98,17.0,18379.0,15.8585,15.8678,15.7934,15.812,18379.0
2018-11-16 11:00:00,17.0,17.0,16.9,16.95,19450.0,15.812,15.812,15.719,15.7655,19450.0
2018-11-16 11:05:00,16.95,16.96,16.86,16.87,17012.0,15.7655,15.7748,15.6818,15.6911,17012.0
2018-11-16 11:10:00,16.86,16.89,16.82,16.84,20196.0,15.6818,15.7097,15.6446,15.6632,20196.0
2018-11-16 11:15:00,16.84,16.84,16.72,16.73,19258.0,15.6632,15.6632,15.5516,15.5609,19258.0
2018-11-16 11:20:00,16.73,16.74,16.68,16.7,25047.0,15.5609,15.5702,15.5144,15.533,25047.0
2018-11-16 11:25:00,16.69,16.75,16.65,16.67,20612.0,15.5237,15.5795,15.4865,15.5051,20612.0
2018-11-16 11:30:00,16.67,16.7,16.6,16.64,28396.0,15.5051,15.533,15.44,15.4772,28396.0
2018-11-16 11:35:00,16.65,16.72,16.63,16.67,12407.0,15.4865,15.5516,15.4679,15.5051,12407.0
2018-11-16 11:40:00,16.67,16.67,16.59,16.62,11318.0,15.5051,15.5051,15.4307,15.4586,11318.0
2018-11-16 11:45:00,16.6,16.63,16.57,16.63,14710.0,15.44,15.4679,15.4121,15.4679,14710.0
2018-11-16 11:50:00,16.64,16.7,16.62,16.64,13088.0,15.4772,15.533,15.4586,15.4772,13088.0
2018-11-16 11:55:00,16.64,16.68,16.61,16.67,10770.0,15.4772,15.5144,15.4493,15.5051,10770.0
2018-11-16 12:00:00,16.66,16.67,16.62,16.67,9093.0,15.4958,15.5051,15.4586,15.5051,9093.0
2018-11-16 12:05:00,16.68,16.77,16.68,16.74,11994.0,15.5144,15.5981,15.5144,15.5702,11994.0
2018-11-16 12:10:00,16.75,16.76,16.63,16.65,24317.0,15.5795,15.5888,15.4679,15.4865,24317.0
2018-11-16 12:15:00,16.65,16.67,16.62,16.66,8500.0,15.4865,15.5051,15.4586,15.4958,8500.0
2018-11-16 12:20:00,16.66,16.67,16.61,16.61,9129.0,15.4958,15.5051,15.4493,15.4493,9129.0
2018-11-16 12:25:00,16.61,16.63,16.6,16.61,20241.0,15.4493,15.4679,15.44,15.4493,20241.0
2018-11-16 12:30:00,16.62,16.74,16.6,16.74,17304.0,15.4586,15.5702,15.44,15.5702,17304.0
2018-11-16 12:35:00,16.73,16.8,16.73,16.76,13504.0,15.5609,15.626,15.5609,15.5888,13504.0
2018-11-16 12:40:00,16.77,16.78,16.73,16.74,17630.0,15.5981,15.6074,15.5609,15.5702,17630.0
2018-11-16 12:45:00,16.75,16.81,16.72,16.8,9515.0,15.5795,15.6353,15.5516,15.626,9515.0
2018-11-16 12:50:00,16.8,16.8,16.77,16.78,6555.0,15.626,15.626,15.5981,15.6074,6555.0
2018-11-16 12:55:00,16.78,16.81,16.75,16.76,12853.0,15.6074,15.6353,15.5795,15.5888,12853.0
2018-11-16 13:00:00,16.76,16.77,16.72,16.72,15430.0,15.5888,15.5981,15.5516,15.5516,15430.0
2018-11-16 13:05:00,16.72,16.75,16.69,16.74,13504.0,15.5516,15.5795,15.5237,15.5702,13504.0
2018-11-16 13:10:00,16.75,16.77,16.74,16.76,5061.0,15.5795,15.5981,15.5702,15.5888,5061.0
2018-11-16 13:15:00,16.75,16.76,16.74,16.74,7774.0,15.5795,15.5888,15.5702,15.5702,7774.0
2018-11-16 13:20:00,16.74,16.74,16.7,16.74,11178.0,15.5702,15.5702,15.533,15.5702,11178.0
2018-11-16 13:25:00,16.74,16.74,16.66,16.66,15114.0,15.5702,15.5702,15.4958,15.4958,15114.0
2018-11-16 13:30:00,16.66,16.68,16.64,16.67,17899.0,15.4958,15.5144,15.4772,15.5051,17899.0
2018-11-16 13:35:00,16.66,16.73,16.66,16.73,17294.0,15.4958,15.5609,15.4958,15.5609,17294.0
2018-11-16 13:40:00,16.74,16.75,16.69,16.7,15235.0,15.5702,15.5795,15.5237,15.533,15235.0
2018-11-16 13:45:00,16.71,16.75,16.69,16.75,8150.0,15.5423,15.5795,15.5237,15.5795,8150.0
2018-11-16 13:50:00,16.76,16.8,16.76,16.78,32205.0,15.5888,15.626,15.5888,15.6074,32205.0
2018-11-16 13:55:00,16.79,16.8,16.76,16.78,14180.0,15.6167,15.626,15.5888,15.6074,14180.0
2018-11-16 14:00:00,16.79,16.86,16.79,16.82,20182.0,15.6167,15.6818,15.6167,15.6446,20182.0
2018-11-16 14:05:00,16.82,16.86,16.8,16.81,9048.0,15.6446,15.6818,15.626,15.6353,9048.0
2018-11-16 14:10:00,16.81,16.84,16.8,16.8,10350.0,15.6353,15.6632,15.626,15.626,10350.0
2018-11-16 14:15:00,16.8,16.81,16.69,16.73,40429.0,15.626,15.6353,15.5237,15.5609,40429.0
2018-11-16 14:20:00,16.73,16.73,16.63,16.63,22406.0,15.5609,15.5609,15.4679,15.4679,22406.0
2018-11-16 14:25:00,16.63,16.68,16.59,16.67,14366.0,15.4679,15.5144,15.4307,15.5051,14366.0
2018-11-16 14:30:00,16.68,16.7,16.64,16.64,17317.0,15.5144,15.533,15.4772,15.4772,17317.0
2018-11-16 14:35:00,16.64,16.65,16.61,16.61,14473.0,15.4772,15.4865,15.4493,15.4493,14473.0
2018-11-16 14:40:00,16.61,16.62,16.57,16.57,18215.0,15.4493,15.4586,15.4121,15.4121,18215.0
2018-11-16 14:45:00,16.57,16.64,16.56,16.64,14739.0,15.4121,15.4772,15.4028,15.4772,14739.0
2018-11-16 14:50:00,16.65,16.68,16.62,16.68,24789.0,15.4865,15.5144,15.4586,15.5144,24789.0
2018-11-16 14:55:00,16.68,16.68,16.61,16.61,13157.0,15.5144,15.5144,15.4493,15.4493,13157.0
2018-11-16 15:00:00,16.62,16.67,16.61,16.65,20121.0,15.4586,15.5051,15.4493,15.4865,20121.0
2018-11-16 15:05:00,16.65,16.7,16.65,16.67,25100.0,15.4865,15.533,15.4865,15.5051,25100.0
2018-11-16 15:10:00,16.68,16.68,16.61,16.62,19970.0,15.5144,15.5144,15.4493,15.4586,19970.0
2018-11-16 15:15:00,16.63,16.73,16.62,16.73,23995.0,15.4679,15.5609,15.4586,15.5609,23995.0
2018-11-16 15:20:00,16.73,16.73,16.68,16.69,21103.0,15.5609,15.5609,15.5144,15.5237,21103.0
2018-11-16 15:25:00,16.69,16.73,16.68,16.68,28022.0,15.5237,15.5609,15.5144,15.5144,28022.0
2018-11-16 15:30:00,16.69,16.7,16.66,16.66,24838.0,15.5237,15.533,15.4958,15.4958,24838.0
2018-11-16 15:35:00,16.66,16.72,16.65,16.71,53341.0,15.4958,15.5516,15.4865,15.5423,53341.0
2018-11-16 15:40:00,16.71,16.75,16.68,16.71,48833.0,15.5423,15.5795,15.5144,15.5423,48833.0
2018-11-16 15:45:00,16.7,16.72,16.68,16.68,64312.0,15.533,15.5516,15.5144,15.5144,64312.0
2018-11-16 15:50:00,16.68,16.7,16.66,16.67,77419.0,15.5144,15.533,15.4958,15.5051,77419.0
2018-11-16 15:55:00,16.67,16.76,16.64,16.76,293081.0,15.5051,15.5888,15.4772,15.5888,293081.0
2018-11-19 09:30:00,16.77,16.88,16.59,16.74,48162.0,15.5981,15.7004,15.4307,15.5702,48162.0
2018-11-19 09:35:00,16.72,16.81,16.63,16.73,27538.0,15.5516,15.6353,15.4679,15.5609,27538.0
2018-11-19 09:40:00,16.76,16.86,16.68,16.73,23745.0,15.5888,15.6818,15.5144,15.5609,23745.0
2018-11-19 09:45:00,16.74,16.76,16.61,16.61,37309.0,15.5702,15.5888,15.4493,15.4493,37309.0
2018-11-19 09:50:00,16.6,16.66,16.53,16.55,15946.0,15.44,15.4958,15.3749,15.3935,15946.0
2018-11-19 09:55:00,16.58,16.61,16.49,16.5,17275.0,15.4214,15.4493,15.3377,15.347,17275.0
2018-11-19 10:00:00,16.5,16.5,16.38,16.45,37613.0,15.347,15.347,15.2354,15.3005,37613.0
2018-11-19 10:05:00,16.45,16.5,16.41,16.45,17431.0,15.3005,15.347,15.2633,15.3005,17431.0
2018-11-19 10:10:00,16.45,16.47,16.34,16.47,22532.0,15.3005,15.3191,15.1982,15.3191,22532.0
2018-11-19 10:15:00,16.45,16.57,16.44,16.54,21050.0,15.3005,15.4121,15.2912,15.3842,21050.0
2018-11-19 10:20:00,16.53,16.64,16.5,16.57,55200.0,15.3749,15.4772,15.347,15.4121,55200.0
2018-11-19 10:25:00,16.58,16.63,16.57,16.62,22820.0,15.4214,15.4679,15.4121,15.4586,22820.0
2018-11-19 10:30:00,16.62,16.67,16.57,16.6,21319.0,15.4586,15.5051,15.4121,15.44,21319.0
2018-11-19 10:35:00,16.6,16.66,16.52,16.53,44842.0,15.44,15.4958,15.3656,15.3749,44842.0
2018-11-19 10:40:00,16.53,16.54,16.43,16.45,33529.0,15.3749,15.3842,15.2819,15.3005,33529.0
2018-11-19 10:45:00,16.44,16.49,16.41,16.49,22885.0,15.2912,15.3377,15.2633,15.3377,22885.0
2018-11-19 10:50:00,16.49,16.64,16.49,16.64,33718.0,15.3377,15.4772,15.3377,15.4772,33718.0
2018-11-19 10:55:00,16.64,16.72,16.62,16.71,13580.0,15.4772,15.5516,15.4586,15.5423,13580.0
2018-11-19 11:00:00,16.7,16.78,16.7,16.76,23261.0,15.533,15.6074,15.533,15.5888,23261.0
2018-11-19 11:05:00,16.75,16.87,16.65,16.65,64161.0,15.5795,15.6911,15.4865,15.4865,64161.0
2018-11-19 11:10:00,16.65,16.68,16.57,16.64,48709.0,15.4865,15.5144,15.4121,15.4772,48709.0
2018-11-19 11:15:00,16.64,16.71,16.57,16.71,45996.0,15.4772,15.5423,15.4121,15.5423,45996.0
2018-11-19 11:20:00,16.71,16.72,16.64,16.64,10755.0,15.5423,15.5516,15.4772,15.4772,10755.0
2018-11-19 11:25:00,16.64,16.64,16.53,16.58,23836.0,15.4772,15.4772,15.3749,15.4214,23836.0
2018-11-19 11:30:00,16.58,16.59,16.41,16.41,36127.0,15.4214,15.4307,15.2633,15.2633,36127.0
2018-11-19 11:35:00,16.42,16.48,16.41,16.42,17142.0,15.2726,15.3284,15.2633,15.2726,17142.0
2018-11-19 11:40:00,16.41,16.45,16.36,16.44,13862.0,15.2633,15.3005,15.2168,15.2912,13862.0
2018-11-19 11:45:00,16.44,16.44,16.37,16.37,18184.0,15.2912,15.2912,15.2261,15.2261,18184.0
2018-11-19 11:50:00,16.36,16.39,16.29,16.31,28116.0,15.2168,15.2447,15.1517,15.1703,28116.0
2018-11-19 11:55:00,16.3,16.32,16.24,16.25,24655.0,15.161,15.1796,15.1051,15.1144,24655.0
2018-11-19 12:00:00,16.25,16.27,16.17,16.21,26394.0,15.1144,15.133,15.04,15.0772,26394.0
2018-11-19 12:05:00,16.19,16.26,16.19,16.23,16421.0,15.0586,15.1237,15.0586,15.0958,16421.0
2018-11-19 12:10:00,16.23,16.3,16.22,16.25,17810.0,15.0958,15.161,15.0865,15.1144,17810.0
2018-11-19 12:15:00,16.23,16.24,16.19,16.23,16267.0,15.0958,15.1051,15.0586,15.0958,16267.0
2018-11-19 12:20:00,16.24,16.25,16.17,16.19,11555.0,15.1051,15.1144,15.04,15.0586,11555.0
2018-11-19 12:25:00,16.19,16.19,16.14,16.19,26322.0,15.0586,15.0586,15.0121,15.0586,26322.0
2018-11-19 12:30:00,16.19,16.2,16.14,16.16,15318.0,15.0586,15.0679,15.0121,15.0307,15318.0
2018-11-19 12:35:00,16.15,16.27,16.15,16.26,23528.0,15.0214,15.133,15.0214,15.1237,23528.0
2018-11-19 12:40:00,16.25,16.35,16.25,16.33,18175.0,15.1144,15.2075,15.1144,15.1889,18175.0
2018-11-19 12:45:00,16.33,16.36,16.29,16.3,27596.0,15.1889,15.2168,15.1517,15.161,27596.0
2018-11-19 12:50:00,16.31,16.31,16.24,16.3,32896.0,15.1703,15.1703,15.1051,15.161,32896.0
2018-11-19 12:55:00,16.29,16.3,16.24,16.25,28454.0,15.1517,15.161,15.1051,15.1144,28454.0
2018-11-19 13:00:00,16.25,16.27,16.21,16.21,26705.0,15.1144,15.133,15.0772,15.0772,26705.0
2018-11-19 13:05:00,16.22,16.24,16.11,16.12,20345.0,15.0865,15.1051,14.9842,14.9935,20345.0
2018-11-19 13:10:00,16.12,16.21,16.12,16.14,13688.0,14.9935,15.0772,14.9935,15.0121,13688.0
2018-11-19 13:15:00,16.14,16.14,16.07,16.11,26881.0,15.0121,15.0121,14.947,14.9842,26881.0
2018-11-19 13:20:00,16.12,16.14,16.07,16.09,15641.0,14.9935,15.0121,14.947,14.9656,15641.0
2018-11-19 13:25:00,16.1,16.12,16.08,16.09,19989.0,14.9749,14.9935,14.9563,14.9656,19989.0
2018-11-19 13:30:00,16.09,16.09,16.02,16.02,35436.0,14.9656,14.9656,14.9005,14.9005,35436.0
2018-11-19 13:35:00,16.02,16.13,16.01,16.1,44624.0,14.9005,15.0028,14.8912,14.9749,44624.0
2018-11-19 13:40:00,16.11,16.15,16.1,16.15,19076.0,14.9842,15.0214,14.9749,15.0214,19076.0
2018-11-19 13:45:00,16.14,16.16,16.07,16.07,12816.0,15.0121,15.0307,14.947,14.947,12816.0
2018-11-19 13:50:00,16.08,16.13,16.06,16.13,19558.0,14.9563,15.0028,14.9377,15.0028,19558.0
2018-11-19 13:55:00,16.12,16.13,16.05,16.05,24848.0,14.9935,15.0028,14.9284,14.9284,24848.0
2018-11-19 14:00:00,16.05,16.11,16.04,16.08,23354.0,14.9284,14.9842,14.9191,14.9563,23354.0
2018-11-19 14:05:00,16.09,16.18,16.06,16.17,25523.0,14.9656,15.0493,14.9377,15.04,25523.0
2018-11-19 14:10:00,16.15,16.15,16.09,16.1,13351.0,15.0214,15.0214,14.9656,14.9749,13351.0
2018-11-19 14:15:00,16.1,16.14,16.09,16.1,16037.0,14.9749,15.0121,14.9656,14.9749,16037.0
2018-11-19 14:20:00,16.11,16.13,16.05,16.12,19616.0,14.9842,15.0028,14.9284,14.9935,19616.0
2018-11-19 14:25:00,16.12,16.19,16.11,16.15,10600.0,14.9935,15.0586,14.9842,15.0214,10600.0
2018-11-19 14:30:00,16.14,16.16,16.07,16.09,19911.0,15.0121,15.0307,14.947,14.9656,19911.0
2018-11-19 14:35:00,16.08,16.1,16.01,16.06,35375.0,14.9563,14.9749,14.8912,14.9377,35375.0
2018-11-19 14:40:00,16.05,16.13,16.05,16.13,30727.0,14.9284,15.0028,14.9284,15.0028,30727.0
2018-11-19 14:45:00,16.13,16.13,16.06,16.09,22109.0,15.0028,15.0028,14.9377,14.9656,22109.0
2018-11-19 14:50:00,16.1,16.11,16.06,16.11,27423.0,14.9749,14.9842,14.9377,14.9842,27423.0
2018-11-19 14:55:00,16.11,16.12,16.04,16.06,23891.0,14.9842,14.9935,14.9191,14.9377,23891.0
2018-11-19 15:00:00,16.06,16.11,16.02,16.11,31534.0,14.9377,14.9842,14.9005,14.9842,31534.0
2018-11-19 15:05:00,16.1,16.15,16.1,16.11,28501.0,14.9749,15.0214,14.9749,14.9842,28501.0
2018-11-19 15:10:00,16.11,16.22,16.11,16.15,31492.0,14.9842,15.0865,14.9842,15.0214,31492.0
2018-11-19 15:15:00,16.14,16.19,16.12,16.17,21349.0,15.0121,15.0586,14.9935,15.04,21349.0
2018-11-19 15:20:00,16.18,16.21,16.14,16.14,26548.0,15.0493,15.0772,15.0121,15.0121,26548.0
2018-11-19 15:25:00,16.14,16.21,16.12,16.16,37781.0,15.0121,15.0772,14.9935,15.0307,37781.0
2018-11-19 15:30:00,16.15,16.17,16.09,16.09,66030.0,15.0214,15.04,14.9656,14.9656,66030.0
2018-11-19 15:35:00,16.1,16.14,16.09,16.13,58388.0,14.9749,15.0121,14.9656,15.0028,58388.0
2018-11-19 15:40:00,16.12,16.12,16.06,16.11,65011.0,14.9935,14.9935,14.9377,14.9842,65011.0
2018-11-19 15:45:00,16.1,16.11,16.04,16.05,100588.0,14.9749,14.9842,14.9191,14.9284,100588.0
2018-11-19 15:50:00,16.05,16.06,15.99,16.02,124670.0,14.9284,14.9377,14.8726,14.9005,124670.0
2018-11-19 15:55:00,16.03,16.06,16.02,16.05,171864.0,14.9098,14.9377,14.9005,14.9284,171864.0
2018-11-20 09:30:00,15.96,15.96,15.28,15.49,223630.0,14.8447,14.8447,14.2122,14.4076,223630.0
2018-11-20 09:35:00,15.44,16.0,15.43,15.96,122080.0,14.361,14.8819,14.3517,14.8447,122080.0
2018-11-20 09:40:00,15.97,15.99,15.83,15.92,98799.0,14.854,14.8726,14.7238,14.8075,98799.0
2018-11-20 09:45:00,15.92,15.97,15.85,15.87,44467.0,14.8075,14.854,14.7424,14.761,44467.0
2018-11-20 09:50:00,15.85,15.93,15.74,15.77,142630.0,14.7424,14.8168,14.6401,14.668,142630.0
2018-11-20 09:55:00,15.77,15.87,15.74,15.87,37658.0,14.668,14.761,14.6401,14.761,37658.0
2018-11-20 10:00:00,15.88,15.99,15.78,15.94,129393.0,14.7703,14.8726,14.6773,14.8261,129393.0
2018-11-20 10:05:00,15.95,16.0,15.89,15.97,400170.0,14.8354,14.8819,14.7796,14.854,400170.0
2018-11-20 10:10:00,15.95,15.98,15.87,15.89,34341.0,14.8354,14.8633,14.761,14.7796,34341.0
2018-11-20 10:15:00,15.9,15.97,15.85,15.93,50945.0,14.7889,14.854,14.7424,14.8168,50945.0
2018-11-20 10:20:00,15.95,16.0,15.93,15.99,106898.0,14.8354,14.8819,14.8168,14.8726,106898.0
2018-11-20 10:25:00,16.0,16.15,15.99,16.02,377480.0,14.8819,15.0214,14.8726,14.9005,377480.0
2018-11-20 10:30:00,16.02,16.09,15.92,15.94,70582.0,14.9005,14.9656,14.8075,14.8261,70582.0
2018-11-20 10:35:00,15.95,16.02,15.9,16.0,45448.0,14.8354,14.9005,14.7889,14.8819,45448.0
2018-11-20 10:40:00,16.02,16.05,15.91,15.97,48740.0,14.9005,14.9284,14.7982,14.854,48740.0
2018-11-20 10:45:00,15.97,15.98,15.87,15.94,51657.0,14.854,14.8633,14.761,14.8261,51657.0
2018-11-20 10:50:00,15.93,15.99,15.91,15.94,35819.0,14.8168,14.8726,14.7982,14.8261,35819.0
2018-11-20 10:55:00,15.94,16.02,15.9,16.02,45742.0,14.8261,14.9005,14.7889,14.9005,45742.0
2018-11-20 11:00:00,16.03,16.06,15.97,16.02,44679.0,14.9098,14.9377,14.854,14.9005,44679.0
2018-11-20 11:05:00,16.02,16.07,15.89,15.93,32413.0,14.9005,14.947,14.7796,14.8168,32413.0
2018-11-20 11:10:00,15.93,15.98,15.86,15.92,36400.0,14.8168,14.8633,14.7517,14.8075,36400.0
2018-11-20 11:15:00,15.92,15.93,15.79,15.81,33719.0,14.8075,14.8168,14.6866,14.7052,33719.0
2018-11-20 11:20:00,15.8,15.83,15.74,15.75,46332.0,14.6959,14.7238,14.6401,14.6494,46332.0
2018-11-20 11:25:00,15.75,15.81,15.72,15.77,36624.0,14.6494,14.7052,14.6215,14.668,36624.0
2018-11-20 11:30:00,15.78,15.78,15.66,15.71,53110.0,14.6773,14.6773,14.5657,14.6122,53110.0
2018-11-20 11:35:00,15.71,15.93,15.7,15.9,31212.0,14.6122,14.8168,14.6029,14.7889,31212.0
2018-11-20 11:40:00,15.9,16.08,15.89,16.08,42956.0,14.7889,14.9563,14.7796,14.9563,42956.0
2018-11-20 11:45:00,16.09,16.1,15.96,16.01,28712.0,14.9656,14.9749,14.8447,14.8912,28712.0
2018-11-20 11:50:00,16.02,16.02,15.95,15.99,26104.0,14.9005,14.9005,14.8354,14.8726,26104.0
2018-11-20 11:55:00,15.99,16.05,15.98,16.02,20989.0,14.8726,14.9284,14.8633,14.9005,20989.0
2018-11-20 12:00:00,16.02,16.04,15.96,16.03,22219.0,14.9005,14.9191,14.8447,14.9098,22219.0
2018-11-20 12:05:00,16.03,16.03,15.92,15.94,19276.0,14.9098,14.9098,14.8075,14.8261,19276.0
2018-11-20 12:10:00,15.93,15.96,15.87,15.92,25558.0,14.8168,14.8447,14.761,14.8075,25558.0
2018-11-20 12:15:00,15.91,15.93,15.83,15.84,13552.0,14.7982,14.8168,14.7238,14.7331,13552.0
2018-11-20 12:20:00,15.83,15.88,15.8,15.87,22994.0,14.7238,14.7703,14.6959,14.761,22994.0
2018-11-20 12:25:00,15.88,15.91,15.84,15.88,17523.0,14.7703,14.7982,14.7331,14.7703,17523.0
2018-11-20 12:30:00,15.88,15.94,15.84,15.93,21077.0,14.7703,14.8261,14.7331,14.8168,21077.0
2018-11-20 12:35:00,15.92,15.95,15.87,15.94,21621.0,14.8075,14.8354,14.761,14.8261,21621.0
2018-11-20 12:40:00,15.94,15.98,15.9,15.9,16516.0,14.8261,14.8633,14.7889,14.7889,16516.0
2018-11-20 12:45:00,15.91,15.92,15.84,15.89,15002.0,14.7982,14.8075,14.7331,14.7796,15002.0
2018-11-20 12:50:00,15.89,15.97,15.88,15.95,19180.0,14.7796,14.854,14.7703,14.8354,19180.0
2018-11-20 12:55:00,15.94,15.95,15.83,15.87,30952.0,14.8261,14.8354,14.7238,14.761,30952.0
2018-11-20 13:00:00,15.86,15.91,15.84,15.91,15563.0,14.7517,14.7982,14.7331,14.7982,15563.0
2018-11-20 13:05:00,15.91,15.96,15.9,15.95,17012.0,14.7982,14.8447,14.7889,14.8354,17012.0
2018-11-20 13:10:00,15.96,15.97,15.91,15.93,14525.0,14.8447,14.854,14.7982,14.8168,14525.0
2018-11-20 13:15:00,15.94,15.94,15.84,15.85,13216.0,14.8261,14.8261,14.7331,14.7424,13216.0
2018-11-20 13:20:00,15.86,15.91,15.83,15.89,17935.0,14.7517,14.7982,14.7238,14.7796,17935.0
2018-11-20 13:25:00,15.91,15.96,15.91,15.94,15727.0,14.7982,14.8447,14.7982,14.8261,15727.0
2018-11-20 13:30:00,15.92,15.95,15.9,15.94,17185.0,14.8075,14.8354,14.7889,14.8261,17185.0
2018-11-20 13:35:00,15.93,15.93,15.88,15.89,14100.0,14.8168,14.8168,14.7703,14.7796,14100.0
2018-11-20 13:40:00,15.88,15.96,15.86,15.95,16132.0,14.7703,14.8447,14.7517,14.8354,16132.0
2018-11-20 13:45:00,15.96,16.0,15.92,16.0,12333.0,14.8447,14.8819,14.8075,14.8819,12333.0
2018-11-20 13:50:00,15.99,16.02,15.91,15.91,27323.0,14.8726,14.9005,14.7982,14.7982,27323.0
2018-11-20 13:55:00,15.91,15.93,15.88,15.88,14015.0,14.7982,14.8168,14.7703,14.7703,14015.0
2018-11-20 14:00:00,15.88,15.95,15.85,15.9,21374.0,14.7703,14.8354,14.7424,14.7889,21374.0
2018-11-20 14:05:00,15.89,15.89,15.81,15.83,30741.0,14.7796,14.7796,14.7052,14.7238,30741.0
2018-11-20 14:10:00,15.82,15.9,15.82,15.89,14705.0,14.7145,14.7889,14.7145,14.7796,14705.0
2018-11-20 14:15:00,15.89,15.9,15.87,15.87,12939.0,14.7796,14.7889,14.761,14.761,12939.0
2018-11-20 14:20:00,15.87,15.9,15.83,15.86,21387.0,14.761,14.7889,14.7238,14.7517,21387.0
2018-11-20 14:25:00,15.87,15.9,15.83,15.86,14322.0,14.761,14.7889,14.7238,14.7517,14322.0
2018-11-20 14:30:00,15.85,16.0,15.84,16.0,18400.0,14.7424,14.8819,14.7331,14.8819,18400.0
2018-11-20 14:35:00,15.99,16.03,15.98,16.03,17613.0,14.8726,14.9098,14.8633,14.9098,17613.0
2018-11-20 14:40:00,16.04,16.04,15.96,15.97,27712.0,14.9191,14.9191,14.8447,14.854,27712.0
2018-11-20 14:45:00,15.97,16.0,15.93,15.95,23342.0,14.854,14.8819,14.8168,14.8354,23342.0
2018-11-20 14:50:00,15.94,15.97,15.94,15.96,15904.0,14.8261,14.854,14.8261,14.8447,15904.0
2018-11-20 14:55:00,15.96,15.97,15.9,15.96,17558.0,14.8447,14.854,14.7889,14.8447,17558.0
2018-11-20 15:00:00,15.97,16.0,15.91,15.93,22078.0,14.854,14.8819,14.7982,14.8168,22078.0
2018-11-20 15:05:00,15.92,15.94,15.88,15.94,20047.0,14.8075,14.8261,14.7703,14.8261,20047.0
2018-11-20 15:10:00,15.93,15.98,15.9,15.91,23363.0,14.8168,14.8633,14.7889,14.7982,23363.0
2018-11-20 15:15:00,15.91,15.96,15.88,15.93,20026.0,14.7982,14.8447,14.7703,14.8168,20026.0
2018-11-20 15:20:00,15.94,15.97,15.9,15.92,25799.0,14.8261,14.854,14.7889,14.8075,25799.0
2018-11-20 15:25:00,15.92,16.01,15.89,15.99,27862.0,14.8075,14.8912,14.7796,14.8726,27862.0
2018-11-20 15:30:00,15.99,16.0,15.93,15.95,33838.0,14.8726,14.8819,14.8168,14.8354,33838.0
2018-11-20 15:35:00,15.95,15.95,15.88,15.9,29026.0,14.8354,14.8354,14.7703,14.7889,29026.0
2018-11-20 15:40:00,15.89,15.9,15.83,15.85,50261.0,14.7796,14.7889,14.7238,14.7424,50261.0
2018-11-20 15:45:00,15.85,15.89,15.85,15.87,54239.0,14.7424,14.7796,14.7424,14.761,54239.0
2018-11-20 15:50:00,15.88,15.88,15.8,15.84,64927.0,14.7703,14.7703,14.6959,14.7331,64927.0
2018-11-20 15:55:00,15.84,15.87,15.83,15.84,125354.0,14.7331,14.761,14.7238,14.7331,125354.0
2018-11-21 09:30:00,15.9,16.14,15.8,15.87,51587.0,14.7889,15.0121,14.6959,14.761,51587.0
2018-11-21 09:35:00,15.93,15.94,15.66,15.88,41271.0,14.8168,14.8261,14.5657,14.7703,41271.0
2018-11-21 09:40:00,15.86,16.2,15.75,16.2,37618.0,14.7517,15.0679,14.6494,15.0679,37618.0
2018-11-21 09:45:00,16.16,16.2,16.05,16.05,23957.0,15.0307,15.0679,14.9284,14.9284,23957.0
2018-11-21 09:50:00,16.05,16.11,15.92,16.03,24060.0,14.9284,14.9842,14.8075,14.9098,24060.0
2018-11-21 09:55:00,16.04,16.27,16.04,16.17,46555.0,14.9191,15.133,14.9191,15.04,46555.0
2018-11-21 10:00:00,16.21,16.23,16.13,16.18,16303.0,15.0772,15.0958,15.0028,15.0493,16303.0
2018-11-21 10:05:00,16.18,16.23,16.16,16.19,30702.0,15.0493,15.0958,15.0307,15.0586,30702.0
2018-11-21 10:10:00,16.18,16.3,16.17,16.25,21332.0,15.0493,15.161,15.04,15.1144,21332.0
2018-11-21 10:15:00,16.27,16.35,16.24,16.34,21072.0,15.133,15.2075,15.1051,15.1982,21072.0
2018-11-21 10:20:00,16.35,16.36,16.13,16.15,30783.0,15.2075,15.2168,15.0028,15.0214,30783.0
2018-11-21 10:25:00,16.14,16.17,16.06,16.07,28576.0,15.0121,15.04,14.9377,14.947,28576.0
2018-11-21 10:30:00,16.08,16.18,16.05,16.14,15117.0,14.9563,15.0493,14.9284,15.0121,15117.0
2018-11-21 10:35:00,16.15,16.17,16.1,16.13,13405.0,15.0214,15.04,14.9749,15.0028,13405.0
2018-11-21 10:40:00,16.13,16.14,16.09,16.12,14707.0,15.0028,15.0121,14.9656,14.9935,14707.0
2018-11-21 10:45:00,16.11,16.11,16.06,16.07,20995.0,14.9842,14.9842,14.9377,14.947,20995.0
2018-11-21 10:50:00,16.07,16.07,16.01,16.01,23978.0,14.947,14.947,14.8912,14.8912,23978.0
2018-11-21 10:55:00,16.0,16.0,15.97,16.0,16860.0,14.8819,14.8819,14.854,14.8819,16860.0
2018-11-21 11:00:00,16.01,16.01,15.93,15.99,21884.0,14.8912,14.8912,14.8168,14.8726,21884.0
2018-11-21 11:05:00,15.99,16.08,15.98,16.08,14887.0,14.8726,14.9563,14.8633,14.9563,14887.0
2018-11-21 11:10:00,16.09,16.12,16.07,16.1,16842.0,14.9656,14.9935,14.947,14.9749,16842.0
2018-11-21 11:15:00,16.11,16.11,16.04,16.05,16694.0,14.9842,14.9842,14.9191,14.9284,16694.0
2018-11-21 11:20:00,16.05,16.07,15.97,15.99,16385.0,14.9284,14.947,14.854,14.8726,16385.0
2018-11-21 11:25:00,15.99,16.05,15.98,16.05,25934.0,14.8726,14.9284,14.8633,14.9284,25934.0
2018-11-21 11:30:00,16.06,16.11,16.03,16.09,21386.0,14.9377,14.9842,14.9098,14.9656,21386.0
2018-11-21 11:35:00,16.09,16.1,16.05,16.05,20821.0,14.9656,14.9749,14.9284,14.9284,20821.0
2018-11-21 11:40:00,16.04,16.04,15.97,15.99,20367.0,14.9191,14.9191,14.854,14.8726,20367.0
2018-11-21 11:45:00,15.99,15.99,15.93,15.95,19699.0,14.8726,14.8726,14.8168,14.8354,19699.0
2018-11-21 11:50:00,15.96,15.96,15.88,15.89,21297.0,14.8447,14.8447,14.7703,14.7796,21297.0
2018-11-21 11:55:00,15.89,15.89,15.84,15.85,17785.0,14.7796,14.7796,14.7331,14.7424,17785.0
2018-11-21 12:00:00,15.85,15.91,15.83,15.91,16560.0,14.7424,14.7982,14.7238,14.7982,16560.0
2018-11-21 12:05:00,15.92,16.02,15.92,15.95,18750.0,14.8075,14.9005,14.8075,14.8354,18750.0
2018-11-21 12:10:00,15.94,15.99,15.93,15.99,17000.0,14.8261,14.8726,14.8168,14.8726,17000.0
2018-11-21 12:15:00,16.0,16.0,15.98,15.99,8200.0,14.8819,14.8819,14.8633,14.8726,8200.0
2018-11-21 12:20:00,15.98,16.01,15.95,15.95,19183.0,14.8633,14.8912,14.8354,14.8354,19183.0
2018-11-21 12:25:00,15.94,15.97,15.92,15.97,14098.0,14.8261,14.854,14.8075,14.854,14098.0
2018-11-21 12:30:00,15.97,15.97,15.92,15.95,10561.0,14.854,14.854,14.8075,14.8354,10561.0
2018-11-21 12:35:00,15.95,16.0,15.94,16.0,13806.0,14.8354,14.8819,14.8261,14.8819,13806.0
2018-11-21 12:40:00,16.0,16.03,15.98,16.03,12968.0,14.8819,14.9098,14.8633,14.9098,12968.0
2018-11-21 12:45:00,16.02,16.02,15.96,15.96,28074.0,14.9005,14.9005,14.8447,14.8447,28074.0
2018-11-21 12:50:00,15.96,15.99,15.95,15.98,11200.0,14.8447,14.8726,14.8354,14.8633,11200.0
2018-11-21 12:55:00,15.99,16.08,15.98,16.04,56466.0,14.8726,14.9563,14.8633,14.9191,56466.0
2018-11-21 13:00:00,16.04,16.12,16.03,16.11,16789.0,14.9191,14.9935,14.9098,14.9842,16789.0
2018-11-21 13:05:00,16.12,16.13,16.03,16.03,16316.0,14.9935,15.0028,14.9098,14.9098,16316.0
2018-11-21 13:10:00,16.02,16.02,16.0,16.02,9071.0,14.9005,14.9005,14.8819,14.9005,9071.0
2018-11-21 13:15:00,16.02,16.02,15.98,15.99,8350.0,14.9005,14.9005,14.8633,14.8726,8350.0
2018-11-21 13:20:00,15.99,16.0,15.96,16.0,15944.0,14.8726,14.8819,14.8447,14.8819,15944.0
2018-11-21 13:25:00,16.0,16.0,15.96,15.98,11890.0,14.8819,14.8819,14.8447,14.8633,11890.0
2018-11-21 13:30:00,15.98,15.98,15.88,15.9,27616.0,14.8633,14.8633,14.7703,14.7889,27616.0
2018-11-21 13:35:00,15.9,15.91,15.88,15.88,9120.0,14.7889,14.7982,14.7703,14.7703,9120.0
2018-11-21 13:40:00,15.88,15.93,15.88,15.92,9195.0,14.7703,14.8168,14.7703,14.8075,9195.0
2018-11-21 13:45:00,15.92,15.97,15.92,15.96,18610.0,14.8075,14.854,14.8075,14.8447,18610.0
2018-11-21 13:50:00,15.96,15.96,15.87,15.9,16798.0,14.8447,14.8447,14.761,14.7889,16798.0
2018-11-21 13:55:00,15.9,15.91,15.87,15.88,16092.0,14.7889,14.7982,14.761,14.7703,16092.0
2018-11-21 14:00:00,15.87,15.88,15.85,15.88,16910.0,14.761,14.7703,14.7424,14.7703,16910.0
2018-11-21 14:05:00,15.89,15.89,15.85,15.85,14907.0,14.7796,14.7796,14.7424,14.7424,14907.0
2018-11-21 14:10:00,15.85,15.89,15.84,15.86,17027.0,14.7424,14.7796,14.7331,14.7517,17027.0
2018-11-21 14:15:00,15.86,15.91,15.86,15.89,11520.0,14.7517,14.7982,14.7517,14.7796,11520.0
2018-11-21 14:20:00,15.89,15.9,15.87,15.89,10923.0,14.7796,14.7889,14.761,14.7796,10923.0
2018-11-21 14:25:00,15.89,15.92,15.89,15.9,13368.0,14.7796,14.8075,14.7796,14.7889,13368.0
2018-11-21 14:30:00,15.9,15.9,15.87,15.88,11638.0,14.7889,14.7889,14.761,14.7703,11638.0
2018-11-21 14:35:00,15.87,15.91,15.86,15.9,16227.0,14.761,14.7982,14.7517,14.7889,16227.0
2018-11-21 14:40:00,15.9,15.94,15.89,15.94,10948.0,14.7889,14.8261,14.7796,14.8261,10948.0
2018-11-21 14:45:00,15.94,16.0,15.94,16.0,10433.0,14.8261,14.8819,14.8261,14.8819,10433.0
2018-11-21 14:50:00,16.0,16.04,15.99,16.04,17571.0,14.8819,14.9191,14.8726,14.9191,17571.0
2018-11-21 14:55:00,16.02,16.02,15.97,15.98,17426.0,14.9005,14.9005,14.854,14.8633,17426.0
2018-11-21 15:00:00,15.98,16.01,15.98,16.0,20541.0,14.8633,14.8912,14.8633,14.8819,20541.0
2018-11-21 15:05:00,16.01,16.01,15.99,16.01,16017.0,14.8912,14.8912,14.8726,14.8912,16017.0
2018-11-21 15:10:00,16.0,16.04,15.98,16.01,21317.0,14.8819,14.9191,14.8633,14.8912,21317.0
2018-11-21 15:15:00,16.01,16.03,16.0,16.03,41699.0,14.8912,14.9098,14.8819,14.9098,41699.0
2018-11-21 15:20:00,16.03,16.03,15.99,16.0,11174.0,14.9098,14.9098,14.8726,14.8819,11174.0
2018-11-21 15:25:00,16.0,16.04,15.99,16.03,18279.0,14.8819,14.9191,14.8726,14.9098,18279.0
2018-11-21 15:30:00,16.03,16.03,15.98,16.02,21028.0,14.9098,14.9098,14.8633,14.9005,21028.0
2018-11-21 15:35:00,16.01,16.03,16.0,16.01,23624.0,14.8912,14.9098,14.8819,14.8912,23624.0
2018-11-21 15:40:00,16.0,16.0,15.95,15.95,29125.0,14.8819,14.8819,14.8354,14.8354,29125.0
2018-11-21 15:45:00,15.95,15.99,15.94,15.99,49173.0,14.8354,14.8726,14.8261,14.8726,49173.0
2018-11-21 15:50:00,15.99,16.0,15.94,15.96,97043.0,14.8726,14.8819,14.8261,14.8447,97043.0
2018-11-21 15:55:00,15.96,15.99,15.95,15.97,101607.0,14.8447,14.8726,14.8354,14.854,101607.0
2018-11-23 09:30:00,15.89,16.14,15.84,16.1,26316.0,14.7796,15.0121,14.7331,14.9749,26316.0
2018-11-23 09:35:00,16.04,16.23,15.92,16.22,49938.0,14.9191,15.0958,14.8075,15.0865,49938.0
2018-11-23 09:40:00,16.23,16.39,16.21,16.21,46582.0,15.0958,15.2447,15.0772,15.0772,46582.0
2018-11-23 09:45:00,16.23,16.27,16.1,16.14,33353.0,15.0958,15.133,14.9749,15.0121,33353.0
2018-11-23 09:50:00,16.15,16.19,16.07,16.18,35544.0,15.0214,15.0586,14.947,15.0493,35544.0
2018-11-23 09:55:00,16.2,16.26,16.15,16.15,19556.0,15.0679,15.1237,15.0214,15.0214,19556.0
2018-11-23 10:00:00,16.14,16.29,16.12,16.27,30281.0,15.0121,15.1517,14.9935,15.133,30281.0
2018-11-23 10:05:00,16.26,16.34,16.25,16.28,24553.0,15.1237,15.1982,15.1144,15.1424,24553.0
2018-11-23 10:10:00,16.29,16.29,16.16,16.22,28560.0,15.1517,15.1517,15.0307,15.0865,28560.0
2018-11-23 10:15:00,16.24,16.25,16.14,16.17,18938.0,15.1051,15.1144,15.0121,15.04,18938.0
2018-11-23 10:20:00,16.16,16.2,16.12,16.2,13143.0,15.0307,15.0679,14.9935,15.0679,13143.0
2018-11-23 10:25:00,16.2,16.22,16.16,16.2,18638.0,15.0679,15.0865,15.0307,15.0679,18638.0
2018-11-23 10:30:00,16.18,16.21,16.12,16.14,14066.0,15.0493,15.0772,14.9935,15.0121,14066.0
2018-11-23 10:35:00,16.13,16.26,16.13,16.22,31213.0,15.0028,15.1237,15.0028,15.0865,31213.0
2018-11-23 10:40:00,16.22,16.24,16.18,16.23,13278.0,15.0865,15.1051,15.0493,15.0958,13278.0
2018-11-23 10:45:00,16.2,16.24,16.19,16.23,12164.0,15.0679,15.1051,15.0586,15.0958,12164.0
2018-11-23 10:50:00,16.23,16.27,16.21,16.23,16988.0,15.0958,15.133,15.0772,15.0958,16988.0
2018-11-23 10:55:00,16.23,16.24,16.18,16.19,13126.0,15.0958,15.1051,15.0493,15.0586,13126.0
2018-11-23 11:00:00,16.19,16.19,16.15,16.17,17266.0,15.0586,15.0586,15.0214,15.04,17266.0
2018-11-23 11:05:00,16.18,16.24,16.16,16.21,13129.0,15.0493,15.1051,15.0307,15.0772,13129.0
2018-11-23 11:10:00,16.21,16.24,16.14,16.15,13040.0,15.0772,15.1051,15.0121,15.0214,13040.0
2018-11-23 11:15:00,16.15,16.21,16.13,16.21,42302.0,15.0214,15.0772,15.0028,15.0772,42302.0
2018-11-23 11:20:00,16.21,16.28,16.21,16.26,13960.0,15.0772,15.1424,15.0772,15.1237,13960.0
2018-11-23 11:25:00,16.27,16.36,16.26,16.35,11221.0,15.133,15.2168,15.1237,15.2075,11221.0
2018-11-23 11:30:00,16.34,16.36,16.26,16.28,33139.0,15.1982,15.2168,15.1237,15.1424,33139.0
2018-11-23 11:35:00,16.26,16.28,16.24,16.26,13128.0,15.1237,15.1424,15.1051,15.1237,13128.0
2018-11-23 11:40:00,16.25,16.25,16.2,16.22,9147.0,15.1144,15.1144,15.0679,15.0865,9147.0
2018-11-23 11:45:00,16.23,16.32,16.23,16.28,17010.0,15.0958,15.1796,15.0958,15.1424,17010.0
2018-11-23 11:50:00,16.28,16.33,16.27,16.3,11911.0,15.1424,15.1889,15.133,15.161,11911.0
2018-11-23 11:55:00,16.28,16.32,16.27,16.31,23735.0,15.1424,15.1796,15.133,15.1703,23735.0
2018-11-23 12:00:00,16.31,16.32,16.28,16.31,18966.0,15.1703,15.1796,15.1424,15.1703,18966.0
2018-11-23 12:05:00,16.31,16.33,16.28,16.33,17495.0,15.1703,15.1889,15.1424,15.1889,17495.0
2018-11-23 12:10:00,16.32,16.39,16.32,16.39,13431.0,15.1796,15.2447,15.1796,15.2447,13431.0
2018-11-23 12:15:00,16.39,16.46,16.38,16.4,27992.0,15.2447,15.3098,15.2354,15.254,27992.0
2018-11-23 12:20:00,16.39,16.4,16.36,16.37,15209.0,15.2447,15.254,15.2168,15.2261,15209.0
2018-11-23 12:25:00,16.38,16.42,16.38,16.42,17473.0,15.2354,15.2726,15.2354,15.2726,17473.0
2018-11-23 12:30:00,16.41,16.41,16.31,16.35,17128.0,15.2633,15.2633,15.1703,15.2075,17128.0
2018-11-23 12:35:00,16.35,16.37,16.34,16.34,30441.0,15.2075,15.2261,15.1982,15.1982,30441.0
2018-11-23 12:40:00,16.34,16.38,16.31,16.32,26816.0,15.1982,15.2354,15.1703,15.1796,26816.0
2018-11-23 12:45:00,16.32,16.32,15.99,16.05,147502.0,15.1796,15.1796,14.8726,14.9284,147502.0
2018-11-23 12:50:00,16.05,16.05,15.99,16.02,60588.0,14.9284,14.9284,14.8726,14.9005,60588.0
2018-11-23 12:55:00,16.02,16.03,15.98,16.02,144387.0,14.9005,14.9098,14.8633,14.9005,144387.0
2018-11-26 09:30:00,16.05,16.22,15.87,15.96,61662.0,14.9284,15.0865,14.761,14.8447,61662.0
2018-11-26 09:35:00,15.96,16.0,15.62,15.8,98686.0,14.8447,14.8819,14.5285,14.6959,98686.0
2018-11-26 09:40:00,15.8,15.8,15.54,15.75,125551.0,14.6959,14.6959,14.4541,14.6494,125551.0
2018-11-26 09:45:00,15.76,15.87,15.73,15.86,81696.0,14.6587,14.761,14.6308,14.7517,81696.0
2018-11-26 09:50:00,15.87,15.91,15.76,15.82,38581.0,14.761,14.7982,14.6587,14.7145,38581.0
2018-11-26 09:55:00,15.82,16.0,15.81,16.0,31055.0,14.7145,14.8819,14.7052,14.8819,31055.0
2018-11-26 10:00:00,16.0,16.06,15.96,16.05,32649.0,14.8819,14.9377,14.8447,14.9284,32649.0
2018-11-26 10:05:00,16.06,16.17,16.04,16.11,39164.0,14.9377,15.04,14.9191,14.9842,39164.0
2018-11-26 10:10:00,16.1,16.13,16.03,16.1,25076.0,14.9749,15.0028,14.9098,14.9749,25076.0
2018-11-26 10:15:00,16.1,16.12,16.04,16.07,17759.0,14.9749,14.9935,14.9191,14.947,17759.0
2018-11-26 10:20:00,16.05,16.12,16.03,16.06,15759.0,14.9284,14.9935,14.9098,14.9377,15759.0
2018-11-26 10:25:00,16.07,16.11,16.04,16.1,20269.0,14.947,14.9842,14.9191,14.9749,20269.0
2018-11-26 10:30:00,16.11,16.13,16.08,16.12,14703.0,14.9842,15.0028,14.9563,14.9935,14703.0
2018-11-26 10:35:00,16.12,16.19,16.12,16.14,21058.0,14.9935,15.0586,14.9935,15.0121,21058.0
2018-11-26 10:40:00,16.14,16.2,16.09,16.2,19421.0,15.0121,15.0679,14.9656,15.0679,19421.0
2018-11-26 10:45:00,16.18,16.19,16.14,16.19,20395.0,15.0493,15.0586,15.0121,15.0586,20395.0
2018-11-26 10:50:00,16.19,16.31,16.19,16.31,21278.0,15.0586,15.1703,15.0586,15.1703,21278.0
2018-11-26 10:55:00,16.31,16.34,16.26,16.31,20004.0,15.1703,15.1982,15.1237,15.1703,20004.0
2018-11-26 11:00:00,16.31,16.34,16.29,16.32,20145.0,15.1703,15.1982,15.1517,15.1796,20145.0
2018-11-26 11:05:00,16.31,16.31,16.23,16.28,32138.0,15.1703,15.1703,15.0958,15.1424,32138.0
2018-11-26 11:10:00,16.28,16.29,16.21,16.28,22127.0,15.1424,15.1517,15.0772,15.1424,22127.0
2018-11-26 11:15:00,16.28,16.35,16.27,16.29,18596.0,15.1424,15.2075,15.133,15.1517,18596.0
2018-11-26 11:20:00,16.28,16.4,16.28,16.39,16800.0,15.1424,15.254,15.1424,15.2447,16800.0
2018-11-26 11:25:00,16.38,16.42,16.38,16.4,22706.0,15.2354,15.2726,15.2354,15.254,22706.0
2018-11-26 11:30:00,16.4,16.41,16.34,16.34,31391.0,15.254,15.2633,15.1982,15.1982,31391.0
2018-11-26 11:35:00,16.33,16.34,16.23,16.27,13692.0,15.1889,15.1982,15.0958,15.133,13692.0
2018-11-26 11:40:00,16.27,16.32,16.23,16.32,22377.0,15.133,15.1796,15.0958,15.1796,22377.0
2018-11-26 11:45:00,16.31,16.31,16.23,16.26,12152.0,15.1703,15.1703,15.0958,15.1237,12152.0
2018-11-26 11:50:00,16.26,16.31,16.26,16.3,19037.0,15.1237,15.1703,15.1237,15.161,19037.0
2018-11-26 11:55:00,16.3,16.35,16.3,16.33,15398.0,15.161,15.2075,15.161,15.1889,15398.0
2018-11-26 12:00:00,16.34,16.39,16.33,16.35,14242.0,15.1982,15.2447,15.1889,15.2075,14242.0
2018-11-26 12:05:00,16.33,16.37,16.33,16.37,8991.0,15.1889,15.2261,15.1889,15.2261,8991.0
2018-11-26 12:10:00,16.38,16.38,16.31,16.33,12927.0,15.2354,15.2354,15.1703,15.1889,12927.0
2018-11-26 12:15:00,16.32,16.36,16.28,16.36,14138.0,15.1796,15.2168,15.1424,15.2168,14138.0
2018-11-26 12:20:00,16.36,16.41,16.33,16.41,20328.0,15.2168,15.2633,15.1889,15.2633,20328.0
2018-11-26 12:25:00,16.4,16.41,16.36,16.41,20229.0,15.254,15.2633,15.2168,15.2633,20229.0
2018-11-26 12:30:00,16.41,16.41,16.3,16.3,14311.0,15.2633,15.2633,15.161,15.161,14311.0
2018-11-26 12:35:00,16.3,16.31,16.22,16.26,15728.0,15.161,15.1703,15.0865,15.1237,15728.0
2018-11-26 12:40:00,16.25,16.26,16.21,16.22,16984.0,15.1144,15.1237,15.0772,15.0865,16984.0
2018-11-26 12:45:00,16.23,16.25,16.21,16.25,14104.0,15.0958,15.1144,15.0772,15.1144,14104.0
2018-11-26 12:50:00,16.25,16.29,16.25,16.27,13466.0,15.1144,15.1517,15.1144,15.133,13466.0
2018-11-26 12:55:00,16.27,16.29,16.23,16.25,21853.0,15.133,15.1517,15.0958,15.1144,21853.0
2018-11-26 13:00:00,16.25,16.25,16.23,16.24,8542.0,15.1144,15.1144,15.0958,15.1051,8542.0
2018-11-26 13:05:00,16.23,16.29,16.23,16.28,10541.0,15.0958,15.1517,15.0958,15.1424,10541.0
2018-11-26 13:10:00,16.28,16.29,16.24,16.29,20673.0,15.1424,15.1517,15.1051,15.1517,20673.0
2018-11-26 13:15:00,16.3,16.31,16.26,16.27,31373.0,15.161,15.1703,15.1237,15.133,31373.0
2018-11-26 13:20:00,16.26,16.28,16.23,16.26,25258.0,15.1237,15.1424,15.0958,15.1237,25258.0
2018-11-26 13:25:00,16.27,16.27,16.24,16.26,12700.0,15.133,15.133,15.1051,15.1237,12700.0
2018-11-26 13:30:00,16.27,16.28,16.25,16.27,11755.0,15.133,15.1424,15.1144,15.133,11755.0
2018-11-26 13:35:00,16.27,16.27,16.21,16.21,13148.0,15.133,15.133,15.0772,15.0772,13148.0
2018-11-26 13:40:00,16.21,16.21,16.15,16.18,15679.0,15.0772,15.0772,15.0214,15.0493,15679.0
2018-11-26 13:45:00,16.19,16.21,16.16,16.21,10793.0,15.0586,15.0772,15.0307,15.0772,10793.0
2018-11-26 13:50:00,16.21,16.21,16.18,16.21,14180.0,15.0772,15.0772,15.0493,15.0772,14180.0
2018-11-26 13:55:00,16.22,16.28,16.21,16.26,10632.0,15.0865,15.1424,15.0772,15.1237,10632.0
2018-11-26 14:00:00,16.26,16.27,16.22,16.24,9049.0,15.1237,15.133,15.0865,15.1051,9049.0
2018-11-26 14:05:00,16.23,16.26,16.22,16.25,11465.0,15.0958,15.1237,15.0865,15.1144,11465.0
2018-11-26 14:10:00,16.25,16.27,16.22,16.27,17634.0,15.1144,15.133,15.0865,15.133,17634.0
2018-11-26 14:15:00,16.27,16.29,16.25,16.26,8900.0,15.133,15.1517,15.1144,15.1237,8900.0
2018-11-26 14:20:00,16.25,16.29,16.24,16.28,10717.0,15.1144,15.1517,15.1051,15.1424,10717.0
2018-11-26 14:25:00,16.28,16.3,16.28,16.28,14317.0,15.1424,15.161,15.1424,15.1424,14317.0
2018-11-26 14:30:00,16.29,16.33,16.29,16.32,23351.0,15.1517,15.1889,15.1517,15.1796,23351.0
2018-11-26 14:35:00,16.32,16.38,16.31,16.38,34896.0,15.1796,15.2354,15.1703,15.2354,34896.0
2018-11-26 14:40:00,16.37,16.4,16.35,16.39,31947.0,15.2261,15.254,15.2075,15.2447,31947.0
2018-11-26 14:45:00,16.4,16.46,16.4,16.43,17039.0,15.254,15.3098,15.254,15.2819,17039.0
2018-11-26 14:50:00,16.42,16.5,16.42,16.47,22780.0,15.2726,15.347,15.2726,15.3191,22780.0
2018-11-26 14:55:00,16.47,16.58,16.47,16.55,32778.0,15.3191,15.4214,15.3191,15.3935,32778.0
2018-11-26 15:00:00,16.55,16.57,16.52,16.52,19216.0,15.3935,15.4121,15.3656,15.3656,19216.0
2018-11-26 15:05:00,16.52,16.52,16.46,16.46,21036.0,15.3656,15.3656,15.3098,15.3098,21036.0
2018-11-26 15:10:00,16.45,16.46,16.43,16.45,14950.0,15.3005,15.3098,15.2819,15.3005,14950.0
2018-11-26 15:15:00,16.45,16.45,16.41,16.42,15432.0,15.3005,15.3005,15.2633,15.2726,15432.0
2018-11-26 15:20:00,16.41,16.42,16.39,16.4,20842.0,15.2633,15.2726,15.2447,15.254,20842.0
2018-11-26 15:25:00,16.4,16.43,16.4,16.4,41226.0,15.254,15.2819,15.254,15.254,41226.0
2018-11-26 15:30:00,16.41,16.47,16.4,16.47,39687.0,15.2633,15.3191,15.254,15.3191,39687.0
2018-11-26 15:35:00,16.47,16.47,16.43,16.43,22625.0,15.3191,15.3191,15.2819,15.2819,22625.0
2018-11-26 15:40:00,16.43,16.44,16.39,16.39,61762.0,15.2819,15.2912,15.2447,15.2447,61762.0
2018-11-26 15:45:00,16.4,16.4,16.37,16.38,74087.0,15.254,15.254,15.2261,15.2354,74087.0
2018-11-26 15:50:00,16.38,16.47,16.38,16.47,94261.0,15.2354,15.3191,15.2354,15.3191,94261.0
2018-11-26 15:55:00,16.46,16.51,16.42,16.45,272173.0,15.3098,15.3563,15.2726,15.3005,272173.0
2018-11-27 09:30:00,16.41,16.56,16.3,16.54,20805.0,15.2633,15.4028,15.161,15.3842,20805.0
2018-11-27 09:35:00,16.57,16.73,16.51,16.73,19492.0,15.4121,15.5609,15.3563,15.5609,19492.0
2018-11-27 09:40:00,16.67,16.68,16.5,16.56,24824.0,15.5051,15.5144,15.347,15.4028,24824.0
2018-11-27 09:45:00,16.57,16.7,16.53,16.66,11772.0,15.4121,15.533,15.3749,15.4958,11772.0
2018-11-27 09:50:00,16.68,16.83,16.65,16.76,16926.0,15.5144,15.6539,15.4865,15.5888,16926.0
2018-11-27 09:55:00,16.77,16.8,16.67,16.67,16470.0,15.5981,15.626,15.5051,15.5051,16470.0
2018-11-27 10:00:00,16.66,16.67,16.56,16.61,17836.0,15.4958,15.5051,15.4028,15.4493,17836.0
2018-11-27 10:05:00,16.61,16.67,16.59,16.61,12900.0,15.4493,15.5051,15.4307,15.4493,12900.0
2018-11-27 10:10:00,16.6,16.67,16.59,16.65,13999.0,15.44,15.5051,15.4307,15.4865,13999.0
2018-11-27 10:15:00,16.65,16.65,16.57,16.61,12245.0,15.4865,15.4865,15.4121,15.4493,12245.0
2018-11-27 10:20:00,16.58,16.61,16.51,16.58,22660.0,15.4214,15.4493,15.3563,15.4214,22660.0
2018-11-27 10:25:00,16.58,16.6,16.48,16.49,16372.0,15.4214,15.44,15.3284,15.3377,16372.0
2018-11-27 10:30:00,16.49,16.62,16.48,16.61,12084.0,15.3377,15.4586,15.3284,15.4493,12084.0
2018-11-27 10:35:00,16.61,16.61,16.56,16.59,16700.0,15.4493,15.4493,15.4028,15.4307,16700.0
2018-11-27 10:40:00,16.58,16.6,16.54,16.59,17749.0,15.4214,15.44,15.3842,15.4307,17749.0
2018-11-27 10:45:00,16.59,16.66,16.58,16.6,24897.0,15.4307,15.4958,15.4214,15.44,24897.0
2018-11-27 10:50:00,16.62,16.65,16.59,16.6,15100.0,15.4586,15.4865,15.4307,15.44,15100.0
2018-11-27 10:55:00,16.6,16.67,16.6,16.63,11730.0,15.44,15.5051,15.44,15.4679,11730.0
2018-11-27 11:00:00,16.64,16.7,16.61,16.7,30726.0,15.4772,15.533,15.4493,15.533,30726.0
2018-11-27 11:05:00,16.69,16.74,16.68,16.73,21356.0,15.5237,15.5702,15.5144,15.5609,21356.0
2018-11-27 11:10:00,16.74,16.75,16.7,16.73,20996.0,15.5702,15.5795,15.533,15.5609,20996.0
2018-11-27 11:15:00,16.72,16.78,16.69,16.76,22564.0,15.5516,15.6074,15.5237,15.5888,22564.0
2018-11-27 11:20:00,16.76,16.79,16.66,16.67,17806.0,15.5888,15.6167,15.4958,15.5051,17806.0
2018-11-27 11:25:00,16.67,16.85,16.67,16.8,40248.0,15.5051,15.6725,15.5051,15.626,40248.0
2018-11-27 11:30:00,16.8,16.83,16.7,16.73,29960.0,15.626,15.6539,15.533,15.5609,29960.0
2018-11-27 11:35:00,16.74,16.77,16.71,16.72,13591.0,15.5702,15.5981,15.5423,15.5516,13591.0
2018-11-27 11:40:00,16.74,16.74,16.7,16.73,16813.0,15.5702,15.5702,15.533,15.5609,16813.0
2018-11-27 11:45:00,16.73,16.76,16.68,16.76,17001.0,15.5609,15.5888,15.5144,15.5888,17001.0
2018-11-27 11:50:00,16.76,16.84,16.7,16.83,20445.0,15.5888,15.6632,15.533,15.6539,20445.0
2018-11-27 11:55:00,16.84,16.85,16.75,16.76,26492.0,15.6632,15.6725,15.5795,15.5888,26492.0
2018-11-27 12:00:00,16.76,16.78,16.7,16.73,26522.0,15.5888,15.6074,15.533,15.5609,26522.0
2018-11-27 12:05:00,16.73,16.78,16.71,16.77,15609.0,15.5609,15.6074,15.5423,15.5981,15609.0
2018-11-27 12:10:00,16.77,16.84,16.76,16.84,25890.0,15.5981,15.6632,15.5888,15.6632,25890.0
2018-11-27 12:15:00,16.83,16.93,16.81,16.91,53296.0,15.6539,15.7469,15.6353,15.7283,53296.0
2018-11-27 12:20:00,16.91,16.92,16.82,16.84,27977.0,15.7283,15.7376,15.6446,15.6632,27977.0
2018-11-27 12:25:00,16.83,16.85,16.76,16.85,33810.0,15.6539,15.6725,15.5888,15.6725,33810.0
2018-11-27 12:30:00,16.84,16.93,16.79,16.88,52561.0,15.6632,15.7469,15.6167,15.7004,52561.0
2018-11-27 12:35:00,16.9,17.0,16.9,17.0,34873.0,15.719,15.812,15.719,15.812,34873.0
2018-11-27 12:40:00,16.99,17.02,16.93,16.96,27518.0,15.8027,15.8306,15.7469,15.7748,27518.0
2018-11-27 12:45:00,16.95,16.96,16.87,16.87,23899.0,15.7655,15.7748,15.6911,15.6911,23899.0
2018-11-27 12:50:00,16.87,16.88,16.81,16.85,16157.0,15.6911,15.7004,15.6353,15.6725,16157.0
2018-11-27 12:55:00,16.85,16.88,16.83,16.86,20047.0,15.6725,15.7004,15.6539,15.6818,20047.0
2018-11-27 13:00:00,16.85,16.88,16.84,16.84,18581.0,15.6725,15.7004,15.6632,15.6632,18581.0
2018-11-27 13:05:00,16.84,16.88,16.81,16.82,14078.0,15.6632,15.7004,15.6353,15.6446,14078.0
2018-11-27 13:10:00,16.82,16.83,16.67,16.7,26783.0,15.6446,15.6539,15.5051,15.533,26783.0
2018-11-27 13:15:00,16.69,16.71,16.61,16.62,41777.0,15.5237,15.5423,15.4493,15.4586,41777.0
2018-11-27 13:20:00,16.61,16.62,16.53,16.56,44894.0,15.4493,15.4586,15.3749,15.4028,44894.0
2018-11-27 13:25:00,16.57,16.61,16.56,16.6,23319.0,15.4121,15.4493,15.4028,15.44,23319.0
2018-11-27 13:30:00,16.6,16.6,16.54,16.55,22752.0,15.44,15.44,15.3842,15.3935,22752.0
2018-11-27 13:35:00,16.57,16.7,16.57,16.68,27485.0,15.4121,15.533,15.4121,15.5144,27485.0
2018-11-27 13:40:00,16.68,16.7,16.63,16.65,21721.0,15.5144,15.533,15.4679,15.4865,21721.0
2018-11-27 13:45:00,16.65,16.66,16.63,16.66,13688.0,15.4865,15.4958,15.4679,15.4958,13688.0
2018-11-27 13:50:00,16.65,16.66,16.61,16.61,12847.0,15.4865,15.4958,15.4493,15.4493,12847.0
2018-11-27 13:55:00,16.61,16.61,16.56,16.59,36968.0,15.4493,15.4493,15.4028,15.4307,36968.0
2018-11-27 14:00:00,16.6,16.7,16.58,16.7,23258.0,15.44,15.533,15.4214,15.533,23258.0
2018-11-27 14:05:00,16.7,16.71,16.66,16.66,16563.0,15.533,15.5423,15.4958,15.4958,16563.0
2018-11-27 14:10:00,16.66,16.71,16.65,16.69,17119.0,15.4958,15.5423,15.4865,15.5237,17119.0
2018-11-27 14:15:00,16.69,16.78,16.69,16.77,17300.0,15.5237,15.6074,15.5237,15.5981,17300.0
2018-11-27 14:20:00,16.76,16.78,16.72,16.77,16712.0,15.5888,15.6074,15.5516,15.5981,16712.0
2018-11-27 14:25:00,16.77,16.77,16.7,16.7,16520.0,15.5981,15.5981,15.533,15.533,16520.0
2018-11-27 14:30:00,16.69,16.72,16.68,16.69,30152.0,15.5237,15.5516,15.5144,15.5237,30152.0
2018-11-27 14:35:00,16.69,16.73,16.68,16.71,53472.0,15.5237,15.5609,15.5144,15.5423,53472.0
2018-11-27 14:40:00,16.71,16.77,16.71,16.77,23342.0,15.5423,15.5981,15.5423,15.5981,23342.0
2018-11-27 14:45:00,16.77,16.78,16.76,16.77,28367.0,15.5981,15.6074,15.5888,15.5981,28367.0
2018-11-27 14:50:00,16.77,16.77,16.72,16.77,21065.0,15.5981,15.5981,15.5516,15.5981,21065.0
2018-11-27 14:55:00,16.77,16.79,16.75,16.76,23738.0,15.5981,15.6167,15.5795,15.5888,23738.0
2018-11-27 15:00:00,16.76,16.77,16.72,16.73,22714.0,15.5888,15.5981,15.5516,15.5609,22714.0
2018-11-27 15:05:00,16.73,16.73,16.68,16.71,24127.0,15.5609,15.5609,15.5144,15.5423,24127.0
2018-11-27 15:10:00,16.72,16.76,16.72,16.75,29457.0,15.5516,15.5888,15.5516,15.5795,29457.0
2018-11-27 15:15:00,16.75,16.77,16.74,16.75,29859.0,15.5795,15.5981,15.5702,15.5795,29859.0
2018-11-27 15:20:00,16.76,16.8,16.75,16.8,20868.0,15.5888,15.626,15.5795,15.626,20868.0
2018-11-27 15:25:00,16.8,16.84,16.79,16.83,26927.0,15.626,15.6632,15.6167,15.6539,26927.0
2018-11-27 15:30:00,16.84,16.86,16.79,16.8,47996.0,15.6632,15.6818,15.6167,15.626,47996.0
2018-11-27 15:35:00,16.8,16.84,16.8,16.84,20225.0,15.626,15.6632,15.626,15.6632,20225.0
2018-11-27 15:40:00,16.84,16.88,16.83,16.87,47529.0,15.6632,15.7004,15.6539,15.6911,47529.0
2018-11-27 15:45:00,16.87,16.98,16.87,16.95,123384.0,15.6911,15.7934,15.6911,15.7655,123384.0
2018-11-27 15:50:00,16.95,16.97,16.94,16.95,122487.0,15.7655,15.7841,15.7562,15.7655,122487.0
2018-11-27 15:55:00,16.94,17.05,16.94,17.03,492542.0,15.7562,15.8585,15.7562,15.8399,492542.0
2018-11-28 09:30:00,17.18,17.19,16.94,16.95,50949.0,15.9795,15.9888,15.7562,15.7655,50949.0
2018-11-28 09:35:00,16.98,17.03,16.72,16.72,22117.0,15.7934,15.8399,15.5516,15.5516,22117.0
2018-11-28 09:40:00,16.75,16.85,16.71,16.77,30138.0,15.5795,15.6725,15.5423,15.5981,30138.0
2018-11-28 09:45:00,16.8,16.89,16.77,16.89,34972.0,15.626,15.7097,15.5981,15.7097,34972.0
2018-11-28 09:50:00,16.87,17.0,16.87,16.91,40821.0,15.6911,15.812,15.6911,15.7283,40821.0
2018-11-28 09:55:00,16.93,16.95,16.81,16.88,25131.0,15.7469,15.7655,15.6353,15.7004,25131.0
2018-11-28 10:00:00,16.87,16.92,16.77,16.79,27700.0,15.6911,15.7376,15.5981,15.6167,27700.0
2018-11-28 10:05:00,16.77,16.8,16.73,16.77,44041.0,15.5981,15.626,15.5609,15.5981,44041.0
2018-11-28 10:10:00,16.77,16.84,16.71,16.81,45264.0,15.5981,15.6632,15.5423,15.6353,45264.0
2018-11-28 10:15:00,16.8,16.82,16.72,16.76,34543.0,15.626,15.6446,15.5516,15.5888,34543.0
2018-11-28 10:20:00,16.74,16.76,16.68,16.71,23721.0,15.5702,15.5888,15.5144,15.5423,23721.0
2018-11-28 10:25:00,16.71,16.71,16.63,16.63,27015.0,15.5423,15.5423,15.4679,15.4679,27015.0
2018-11-28 10:30:00,16.63,16.82,16.62,16.82,32708.0,15.4679,15.6446,15.4586,15.6446,32708.0
2018-11-28 10:35:00,16.82,16.87,16.81,16.84,33104.0,15.6446,15.6911,15.6353,15.6632,33104.0
2018-11-28 10:40:00,16.83,16.99,16.81,16.95,54257.0,15.6539,15.8027,15.6353,15.7655,54257.0
2018-11-28 10:45:00,16.95,17.09,16.94,17.08,67587.0,15.7655,15.8957,15.7562,15.8864,67587.0
2018-11-28 10:50:00,17.09,17.09,17.01,17.07,26621.0,15.8957,15.8957,15.8213,15.8771,26621.0
2018-11-28 10:55:00,17.07,17.09,16.99,16.99,32918.0,15.8771,15.8957,15.8027,15.8027,32918.0
2018-11-28 11:00:00,16.99,16.99,16.87,16.87,39860.0,15.8027,15.8027,15.6911,15.6911,39860.0
2018-11-28 11:05:00,16.88,16.96,16.86,16.92,40121.0,15.7004,15.7748,15.6818,15.7376,40121.0
2018-11-28 11:10:00,16.92,16.94,16.86,16.94,32579.0,15.7376,15.7562,15.6818,15.7562,32579.0
2018-11-28 11:15:00,16.92,17.05,16.92,17.03,53694.0,15.7376,15.8585,15.7376,15.8399,53694.0
2018-11-28 11:20:00,17.04,17.11,17.03,17.1,30334.0,15.8492,15.9143,15.8399,15.905,30334.0
2018-11-28 11:25:00,17.1,17.13,17.08,17.11,35063.0,15.905,15.933,15.8864,15.9143,35063.0
2018-11-28 11:30:00,17.11,17.13,17.01,17.02,25119.0,15.9143,15.933,15.8213,15.8306,25119.0
2018-11-28 11:35:00,17.02,17.02,16.95,17.02,28883.0,15.8306,15.8306,15.7655,15.8306,28883.0
2018-11-28 11:40:00,17.02,17.05,16.97,17.05,33787.0,15.8306,15.8585,15.7841,15.8585,33787.0
2018-11-28 11:45:00,17.04,17.04,16.94,16.96,19915.0,15.8492,15.8492,15.7562,15.7748,19915.0
2018-11-28 11:50:00,16.98,17.01,16.95,17.01,17980.0,15.7934,15.8213,15.7655,15.8213,17980.0
2018-11-28 11:55:00,17.01,17.04,16.97,17.02,21137.0,15.8213,15.8492,15.7841,15.8306,21137.0
2018-11-28 12:00:00,17.03,17.14,17.02,17.12,42950.0,15.8399,15.9423,15.8306,15.9237,42950.0
2018-11-28 12:05:00,17.14,17.18,17.13,17.16,34112.0,15.9423,15.9795,15.933,15.9609,34112.0
2018-11-28 12:10:00,17.16,17.19,17.12,17.18,34693.0,15.9609,15.9888,15.9237,15.9795,34693.0
2018-11-28 12:15:00,17.2,17.21,17.16,17.2,18287.0,15.9981,16.0074,15.9609,15.9981,18287.0
2018-11-28 12:20:00,17.2,17.25,17.19,17.2,20855.0,15.9981,16.0446,15.9888,15.9981,20855.0
2018-11-28 12:25:00,17.19,17.26,17.19,17.25,15959.0,15.9888,16.0539,15.9888,16.0446,15959.0
2018-11-28 12:30:00,17.26,17.27,17.23,17.25,27992.0,16.0539,16.0632,16.026,16.0446,27992.0
2018-11-28 12:35:00,17.25,17.28,17.24,17.27,27476.0,16.0446,16.0725,16.0353,16.0632,27476.0
2018-11-28 12:40:00,17.27,17.3,17.21,17.26,30371.0,16.0632,16.0911,16.0074,16.0539,30371.0
2018-11-28 12:45:00,17.26,17.31,17.2,17.25,19710.0,16.0539,16.1004,15.9981,16.0446,19710.0
2018-11-28 12:50:00,17.24,17.27,17.21,17.24,18528.0,16.0353,16.0632,16.0074,16.0353,18528.0
2018-11-28 12:55:00,17.23,17.24,17.21,17.24,15454.0,16.026,16.0353,16.0074,16.0353,15454.0
2018-11-28 13:00:00,17.23,17.23,17.09,17.1,26853.0,16.026,16.026,15.8957,15.905,26853.0
2018-11-28 13:05:00,17.1,17.12,17.08,17.11,14370.0,15.905,15.9237,15.8864,15.9143,14370.0
2018-11-28 13:10:00,17.11,17.12,17.07,17.1,19984.0,15.9143,15.9237,15.8771,15.905,19984.0
2018-11-28 13:15:00,17.1,17.15,17.09,17.13,15329.0,15.905,15.9516,15.8957,15.933,15329.0
2018-11-28 13:20:00,17.14,17.14,17.1,17.13,13115.0,15.9423,15.9423,15.905,15.933,13115.0
2018-11-28 13:25:00,17.13,17.13,17.04,17.05,24727.0,15.933,15.933,15.8492,15.8585,24727.0
2018-11-28 13:30:00,17.06,17.07,17.04,17.07,21770.0,15.8678,15.8771,15.8492,15.8771,21770.0
2018-11-28 13:35:00,17.07,17.17,17.06,17.15,34474.0,15.8771,15.9702,15.8678,15.9516,34474.0
2018-11-28 13:40:00,17.15,17.15,17.03,17.05,46388.0,15.9516,15.9516,15.8399,15.8585,46388.0
2018-11-28 13:45:00,17.05,17.07,16.97,16.97,37181.0,15.8585,15.8771,15.7841,15.7841,37181.0
2018-11-28 13:50:00,16.97,17.03,16.94,17.02,26748.0,15.7841,15.8399,15.7562,15.8306,26748.0
2018-11-28 13:55:00,17.02,17.08,17.02,17.07,21186.0,15.8306,15.8864,15.8306,15.8771,21186.0
2018-11-28 14:00:00,17.08,17.14,17.08,17.11,49064.0,15.8864,15.9423,15.8864,15.9143,49064.0
2018-11-28 14:05:00,17.1,17.19,17.06,17.17,75632.0,15.905,15.9888,15.8678,15.9702,75632.0
2018-11-28 14:10:00,17.17,17.18,17.1,17.13,18688.0,15.9702,15.9795,15.905,15.933,18688.0
2018-11-28 14:15:00,17.13,17.13,17.09,17.11,22809.0,15.933,15.933,15.8957,15.9143,22809.0
2018-11-28 14:20:00,17.11,17.12,17.07,17.08,16862.0,15.9143,15.9237,15.8771,15.8864,16862.0
2018-11-28 14:25:00,17.08,17.11,17.05,17.06,18741.0,15.8864,15.9143,15.8585,15.8678,18741.0
2018-11-28 14:30:00,17.06,17.07,17.03,17.04,25593.0,15.8678,15.8771,15.8399,15.8492,25593.0
2018-11-28 14:35:00,17.04,17.04,17.0,17.01,30399.0,15.8492,15.8492,15.812,15.8213,30399.0
2018-11-28 14:40:00,17.01,17.05,17.0,17.04,45150.0,15.8213,15.8585,15.812,15.8492,45150.0
2018-11-28 14:45:00,17.03,17.13,17.02,17.08,30396.0,15.8399,15.933,15.8306,15.8864,30396.0
2018-11-28 14:50:00,17.08,17.14,17.07,17.1,23719.0,15.8864,15.9423,15.8771,15.905,23719.0
2018-11-28 14:55:00,17.1,17.12,17.08,17.1,18569.0,15.905,15.9237,15.8864,15.905,18569.0
2018-11-28 15:00:00,17.11,17.11,17.05,17.07,31886.0,15.9143,15.9143,15.8585,15.8771,31886.0
2018-11-28 15:05:00,17.08,17.08,16.98,16.98,21560.0,15.8864,15.8864,15.7934,15.7934,21560.0
2018-11-28 15:10:00,16.99,17.09,16.98,17.08,55757.0,15.8027,15.8957,15.7934,15.8864,55757.0
2018-11-28 15:15:00,17.07,17.09,17.04,17.06,20555.0,15.8771,15.8957,15.8492,15.8678,20555.0
2018-11-28 15:20:00,17.07,17.11,17.05,17.11,32470.0,15.8771,15.9143,15.8585,15.9143,32470.0
2018-11-28 15:25:00,17.11,17.16,17.11,17.14,63799.0,15.9143,15.9609,15.9143,15.9423,63799.0
2018-11-28 15:30:00,17.15,17.2,17.14,17.2,32545.0,15.9516,15.9981,15.9423,15.9981,32545.0
2018-11-28 15:35:00,17.2,17.24,17.18,17.19,79124.0,15.9981,16.0353,15.9795,15.9888,79124.0
2018-11-28 15:40:00,17.19,17.19,17.11,17.13,90014.0,15.9888,15.9888,15.9143,15.933,90014.0
2018-11-28 15:45:00,17.12,17.15,17.11,17.14,80694.0,15.9237,15.9516,15.9143,15.9423,80694.0
2018-11-28 15:50:00,17.15,17.18,17.12,17.18,148630.0,15.9516,15.9795,15.9237,15.9795,148630.0
2018-11-28 15:55:00,17.18,17.21,17.08,17.12,280581.0,15.9795,16.0074,15.8864,15.9237,280581.0
2018-11-29 09:30:00,21.82,22.17,20.53,21.23,1687164.0,20.2952,20.6208,19.0954,19.7464,1687164.0
2018-11-29 09:35:00,21.26,21.68,20.75,21.09,1123873.0,19.7743,20.165,19.3,19.6162,1123873.0
2018-11-29 09:40:00,21.11,21.17,20.27,20.71,1461418.0,19.6348,19.6906,18.8535,19.2628,1461418.0
2018-11-29 09:45:00,20.71,20.95,20.44,20.82,831654.0,19.2628,19.486,19.0116,19.3651,831654.0
2018-11-29 09:50:00,20.78,21.17,20.69,20.9,599707.0,19.3279,19.6906,19.2442,19.4395,599707.0
2018-11-29 09:55:00,20.88,21.22,20.78,20.92,758012.0,19.4209,19.7371,19.3279,19.4581,758012.0
2018-11-29 10:00:00,20.9,20.92,20.62,20.63,429525.0,19.4395,19.4581,19.1791,19.1884,429525.0
2018-11-29 10:05:00,20.64,20.75,20.4,20.55,450265.0,19.1977,19.3,18.9744,19.114,450265.0
2018-11-29 10:10:00,20.54,20.85,20.53,20.81,317882.0,19.1047,19.393,19.0954,19.3558,317882.0
2018-11-29 10:15:00,20.8,20.82,20.52,20.56,191438.0,19.3465,19.3651,19.0861,19.1233,191438.0
2018-11-29 10:20:00,20.57,20.63,20.43,20.5,222665.0,19.1326,19.1884,19.0023,19.0675,222665.0
2018-11-29 10:25:00,20.49,20.84,20.49,20.56,246791.0,19.0582,19.3837,19.0582,19.1233,246791.0
2018-11-29 10:30:00,20.53,20.69,20.42,20.46,289028.0,19.0954,19.2442,18.993,19.0303,289028.0
2018-11-29 10:35:00,20.46,20.53,19.87,19.97,1200152.0,19.0303,19.0954,18.4815,18.5745,1200152.0
2018-11-29 10:40:00,19.97,20.14,19.77,19.9,970236.0,18.5745,18.7326,18.3885,18.5094,970236.0
2018-11-29 10:45:00,19.91,20.02,19.7,19.7,623108.0,18.5187,18.621,18.3234,18.3234,623108.0
2018-11-29 10:50:00,19.72,19.87,19.61,19.77,250609.0,18.342,18.4815,18.2396,18.3885,250609.0
2018-11-29 10:55:00,19.77,20.2,19.77,20.08,357325.0,18.3885,18.7884,18.3885,18.6768,357325.0
2018-11-29 11:00:00,20.07,20.08,19.8,19.87,252318.0,18.6675,18.6768,18.4164,18.4815,252318.0
2018-11-29 11:05:00,19.87,20.37,19.84,20.23,439513.0,18.4815,18.9465,18.4536,18.8163,439513.0
2018-11-29 11:10:00,20.22,20.38,20.13,20.19,434318.0,18.807,18.9558,18.7233,18.7791,434318.0
2018-11-29 11:15:00,20.18,20.31,20.03,20.25,255364.0,18.7698,18.8907,18.6303,18.8349,255364.0
2018-11-29 11:20:00,20.23,20.37,20.18,20.27,213957.0,18.8163,18.9465,18.7698,18.8535,213957.0
2018-11-29 11:25:00,20.28,20.38,19.93,19.94,408499.0,18.8628,18.9558,18.5373,18.5466,408499.0
2018-11-29 11:30:00,19.97,20.25,19.91,20.21,294069.0,18.5745,18.8349,18.5187,18.7977,294069.0
2018-11-29 11:35:00,20.21,20.65,20.2,20.59,484513.0,18.7977,19.207,18.7884,19.1512,484513.0
2018-11-29 11:40:00,20.58,20.75,20.41,20.65,412374.0,19.1419,19.3,18.9837,19.207,412374.0
2018-11-29 11:45:00,20.65,20.75,20.5,20.52,238196.0,19.207,19.3,19.0675,19.0861,238196.0
2018-11-29 11:50:00,20.51,20.53,20.27,20.39,198868.0,19.0768,19.0954,18.8535,18.9651,198868.0
2018-11-29 11:55:00,20.39,20.47,20.25,20.26,115820.0,18.9651,19.0396,18.8349,18.8442,115820.0
2018-11-29 12:00:00,20.25,20.36,20.14,20.21,190984.0,18.8349,18.9372,18.7326,18.7977,190984.0
2018-11-29 12:05:00,20.21,20.22,20.04,20.12,144012.0,18.7977,18.807,18.6396,18.714,144012.0
2018-11-29 12:10:00,20.12,20.22,20.03,20.16,130238.0,18.714,18.807,18.6303,18.7512,130238.0
2018-11-29 12:15:00,20.16,20.18,19.98,20.03,156864.0,18.7512,18.7698,18.5838,18.6303,156864.0
2018-11-29 12:20:00,20.01,20.15,19.98,20.02,95731.0,18.6117,18.7419,18.5838,18.621,95731.0
2018-11-29 12:25:00,20.01,20.38,20.01,20.35,186845.0,18.6117,18.9558,18.6117,18.9279,186845.0
2018-11-29 12:30:00,20.33,20.37,20.18,20.18,96137.0,18.9093,18.9465,18.7698,18.7698,96137.0
2018-11-29 12:35:00,20.21,20.3,20.14,20.25,76697.0,18.7977,18.8814,18.7326,18.8349,76697.0
2018-11-29 12:40:00,20.27,20.47,20.19,20.39,126833.0,18.8535,19.0396,18.7791,18.9651,126833.0
2018-11-29 12:45:00,20.38,20.42,20.21,20.26,109351.0,18.9558,18.993,18.7977,18.8442,109351.0
2018-11-29 12:50:00,20.25,20.39,20.23,20.39,87250.0,18.8349,18.9651,18.8163,18.9651,87250.0
2018-11-29 12:55:00,20.38,20.55,20.38,20.47,188356.0,18.9558,19.114,18.9558,19.0396,188356.0
2018-11-29 13:00:00,20.46,20.51,20.35,20.51,177063.0,19.0303,19.0768,18.9279,19.0768,177063.0
2018-11-29 13:05:00,20.51,20.66,20.46,20.51,190875.0,19.0768,19.2163,19.0303,19.0768,190875.0
2018-11-29 13:10:00,20.51,20.63,20.47,20.59,156911.0,19.0768,19.1884,19.0396,19.1512,156911.0
2018-11-29 13:15:00,20.6,20.66,20.55,20.63,130843.0,19.1605,19.2163,19.114,19.1884,130843.0
2018-11-29 13:20:00,20.62,20.77,20.58,20.7,252631.0,19.1791,19.3186,19.1419,19.2535,252631.0
2018-11-29 13:25:00,20.68,20.7,20.54,20.59,127511.0,19.2349,19.2535,19.1047,19.1512,127511.0
2018-11-29 13:30:00,20.57,20.6,20.35,20.36,184846.0,19.1326,19.1605,18.9279,18.9372,184846.0
2018-11-29 13:35:00,20.37,20.54,20.34,20.5,124074.0,18.9465,19.1047,18.9186,19.0675,124074.0
2018-11-29 13:40:00,20.5,20.52,20.36,20.49,107716.0,19.0675,19.0861,18.9372,19.0582,107716.0
2018-11-29 13:45:00,20.48,20.8,20.48,20.75,191009.0,19.0489,19.3465,19.0489,19.3,191009.0
2018-11-29 13:50:00,20.74,20.95,20.72,20.92,262661.0,19.2907,19.486,19.2721,19.4581,262661.0
2018-11-29 13:55:00,20.92,20.94,20.75,20.75,228801.0,19.4581,19.4767,19.3,19.3,228801.0
2018-11-29 14:00:00,20.77,20.93,20.75,20.81,196930.0,19.3186,19.4674,19.3,19.3558,196930.0
2018-11-29 14:05:00,20.82,20.92,20.71,20.85,261072.0,19.3651,19.4581,19.2628,19.393,261072.0
2018-11-29 14:10:00,20.87,21.0,20.81,20.96,214752.0,19.4116,19.5325,19.3558,19.4953,214752.0
2018-11-29 14:15:00,20.99,20.99,20.76,20.83,173092.0,19.5232,19.5232,19.3093,19.3744,173092.0
2018-11-29 14:20:00,20.82,20.83,20.66,20.71,200207.0,19.3651,19.3744,19.2163,19.2628,200207.0
2018-11-29 14:25:00,20.73,20.85,20.71,20.79,121844.0,19.2814,19.393,19.2628,19.3372,121844.0
2018-11-29 14:30:00,20.79,20.92,20.75,20.91,158681.0,19.3372,19.4581,19.3,19.4488,158681.0
2018-11-29 14:35:00,20.91,20.93,20.83,20.86,156528.0,19.4488,19.4674,19.3744,19.4023,156528.0
2018-11-29 14:40:00,20.86,20.94,20.82,20.92,143365.0,19.4023,19.4767,19.3651,19.4581,143365.0
2018-11-29 14:45:00,20.94,20.94,20.83,20.85,128178.0,19.4767,19.4767,19.3744,19.393,128178.0
2018-11-29 14:50:00,20.86,20.95,20.8,20.93,139540.0,19.4023,19.486,19.3465,19.4674,139540.0
2018-11-29 14:55:00,20.92,20.92,20.64,20.67,212044.0,19.4581,19.4581,19.1977,19.2256,212044.0
2018-11-29 15:00:00,20.67,20.71,20.58,20.67,180048.0,19.2256,19.2628,19.1419,19.2256,180048.0
2018-11-29 15:05:00,20.68,20.75,20.59,20.75,135109.0,19.2349,19.3,19.1512,19.3,135109.0
2018-11-29 15:10:00,20.74,20.77,20.65,20.69,144327.0,19.2907,19.3186,19.207,19.2442,144327.0
2018-11-29 15:15:00,20.69,20.85,20.68,20.81,127030.0,19.2442,19.393,19.2349,19.3558,127030.0
2018-11-29 15:20:00,20.81,20.81,20.56,20.59,146039.0,19.3558,19.3558,19.1233,19.1512,146039.0
2018-11-29 15:25:00,20.59,20.59,20.47,20.55,229569.0,19.1512,19.1512,19.0396,19.114,229569.0
2018-11-29 15:30:00,20.55,20.74,20.54,20.73,173010.0,19.114,19.2907,19.1047,19.2814,173010.0
2018-11-29 15:35:00,20.72,20.8,20.66,20.74,199930.0,19.2721,19.3465,19.2163,19.2907,199930.0
2018-11-29 15:40:00,20.73,20.75,20.62,20.65,208381.0,19.2814,19.3,19.1791,19.207,208381.0
2018-11-29 15:45:00,20.66,20.75,20.59,20.6,271189.0,19.2163,19.3,19.1512,19.1605,271189.0
2018-11-29 15:50:00,20.61,20.7,20.6,20.7,265384.0,19.1698,19.2535,19.1605,19.2535,265384.0
2018-11-29 15:55:00,20.69,20.73,20.63,20.7,663157.0,19.2442,19.2814,19.1884,19.2535,663157.0
2018-11-30 09:30:00,20.73,20.78,20.4,20.75,86612.0,19.2814,19.3279,18.9744,19.3,86612.0
2018-11-30 09:35:00,20.69,20.75,20.42,20.55,96721.0,19.2442,19.3,18.993,19.114,96721.0
2018-11-30 09:40:00,20.56,20.72,20.37,20.61,156565.0,19.1233,19.2721,18.9465,19.1698,156565.0
2018-11-30 09:45:00,20.61,20.99,20.57,20.99,141329.0,19.1698,19.5232,19.1326,19.5232,141329.0
2018-11-30 09:50:00,20.97,20.99,20.79,20.8,115313.0,19.5046,19.5232,19.3372,19.3465,115313.0
2018-11-30 09:55:00,20.81,20.98,20.77,20.91,65360.0,19.3558,19.5139,19.3186,19.4488,65360.0
2018-11-30 10:00:00,20.91,20.91,20.65,20.73,52458.0,19.4488,19.4488,19.207,19.2814,52458.0
2018-11-30 10:05:00,20.74,20.88,20.7,20.87,71574.0,19.2907,19.4209,19.2535,19.4116,71574.0
2018-11-30 10:10:00,20.88,21.12,20.86,21.08,100800.0,19.4209,19.6441,19.4023,19.6069,100800.0
2018-11-30 10:15:00,21.1,21.17,20.98,21.0,71649.0,19.6255,19.6906,19.5139,19.5325,71649.0
2018-11-30 10:20:00,21.0,21.22,20.98,21.17,63136.0,19.5325,19.7371,19.5139,19.6906,63136.0
2018-11-30 10:25:00,21.17,21.29,21.07,21.14,85354.0,19.6906,19.8023,19.5976,19.6627,85354.0
2018-11-30 10:30:00,21.12,21.15,21.04,21.1,54408.0,19.6441,19.672,19.5697,19.6255,54408.0
2018-11-30 10:35:00,21.09,21.12,20.98,21.11,59928.0,19.6162,19.6441,19.5139,19.6348,59928.0
2018-11-30 10:40:00,21.1,21.22,21.04,21.19,79856.0,19.6255,19.7371,19.5697,19.7092,79856.0
2018-11-30 10:45:00,21.17,21.21,21.05,21.14,40862.0,19.6906,19.7278,19.579,19.6627,40862.0
2018-11-30 10:50:00,21.11,21.16,21.0,21.16,58522.0,19.6348,19.6813,19.5325,19.6813,58522.0
2018-11-30 10:55:00,21.16,21.2,21.14,21.17,49010.0,19.6813,19.7185,19.6627,19.6906,49010.0
2018-11-30 11:00:00,21.15,21.23,21.13,21.13,55542.0,19.672,19.7464,19.6534,19.6534,55542.0
2018-11-30 11:05:00,21.14,21.23,21.12,21.16,51213.0,19.6627,19.7464,19.6441,19.6813,51213.0
2018-11-30 11:10:00,21.17,21.23,21.12,21.15,66695.0,19.6906,19.7464,19.6441,19.672,66695.0
2018-11-30 11:15:00,21.15,21.25,21.13,21.17,89206.0,19.672,19.765,19.6534,19.6906,89206.0
2018-11-30 11:20:00,21.18,21.37,21.18,21.33,95177.0,19.6999,19.8767,19.6999,19.8395,95177.0
2018-11-30 11:25:00,21.34,21.36,21.26,21.34,51390.0,19.8488,19.8674,19.7743,19.8488,51390.0
2018-11-30 11:30:00,21.34,21.36,21.29,21.33,41408.0,19.8488,19.8674,19.8023,19.8395,41408.0
2018-11-30 11:35:00,21.34,21.34,21.16,21.28,50320.0,19.8488,19.8488,19.6813,19.7929,50320.0
2018-11-30 11:40:00,21.28,21.29,21.18,21.18,53773.0,19.7929,19.8023,19.6999,19.6999,53773.0
2018-11-30 11:45:00,21.17,21.27,21.15,21.24,44967.0,19.6906,19.7836,19.672,19.7557,44967.0
2018-11-30 11:50:00,21.22,21.24,21.15,21.17,42343.0,19.7371,19.7557,19.672,19.6906,42343.0
2018-11-30 11:55:00,21.16,21.28,21.16,21.25,47785.0,19.6813,19.7929,19.6813,19.765,47785.0
2018-11-30 12:00:00,21.27,21.28,21.18,21.18,26965.0,19.7836,19.7929,19.6999,19.6999,26965.0
2018-11-30 12:05:00,21.19,21.25,21.12,21.22,51741.0,19.7092,19.765,19.6441,19.7371,51741.0
2018-11-30 12:10:00,21.22,21.27,21.21,21.26,31202.0,19.7371,19.7836,19.7278,19.7743,31202.0
2018-11-30 12:15:00,21.26,21.29,21.24,21.27,50679.0,19.7743,19.8023,19.7557,19.7836,50679.0
2018-11-30 12:20:00,21.27,21.28,21.19,21.25,46147.0,19.7836,19.7929,19.7092,19.765,46147.0
2018-11-30 12:25:00,21.24,21.24,21.19,21.22,33970.0,19.7557,19.7557,19.7092,19.7371,33970.0
2018-11-30 12:30:00,21.22,21.26,21.2,21.24,35543.0,19.7371,19.7743,19.7185,19.7557,35543.0
2018-11-30 12:35:00,21.23,21.32,21.19,21.29,45303.0,19.7464,19.8302,19.7092,19.8023,45303.0
2018-11-30 12:40:00,21.29,21.29,21.24,21.27,35018.0,19.8023,19.8023,19.7557,19.7836,35018.0
2018-11-30 12:45:00,21.27,21.29,21.23,21.28,39769.0,19.7836,19.8023,19.7464,19.7929,39769.0
2018-11-30 12:50:00,21.27,21.28,21.2,21.25,42463.0,19.7836,19.7929,19.7185,19.765,42463.0
2018-11-30 12:55:00,21.25,21.26,21.16,21.22,47625.0,19.765,19.7743,19.6813,19.7371,47625.0
2018-11-30 13:00:00,21.22,21.22,21.14,21.15,30508.0,19.7371,19.7371,19.6627,19.672,30508.0
2018-11-30 13:05:00,21.15,21.17,21.09,21.13,40100.0,19.672,19.6906,19.6162,19.6534,40100.0
2018-11-30 13:10:00,21.14,21.16,21.0,21.05,51530.0,19.6627,19.6813,19.5325,19.579,51530.0
2018-11-30 13:15:00,21.05,21.16,21.05,21.16,47627.0,19.579,19.6813,19.579,19.6813,47627.0
2018-11-30 13:20:00,21.15,21.16,21.06,21.08,44885.0,19.672,19.6813,19.5883,19.6069,44885.0
2018-11-30 13:25:00,21.08,21.12,21.07,21.09,30605.0,19.6069,19.6441,19.5976,19.6162,30605.0
2018-11-30 13:30:00,21.1,21.18,21.1,21.18,43058.0,19.6255,19.6999,19.6255,19.6999,43058.0
2018-11-30 13:35:00,21.18,21.23,21.17,21.18,28133.0,19.6999,19.7464,19.6906,19.6999,28133.0
2018-11-30 13:40:00,21.17,21.18,21.11,21.13,19403.0,19.6906,19.6999,19.6348,19.6534,19403.0
2018-11-30 13:45:00,21.13,21.13,21.01,21.05,33587.0,19.6534,19.6534,19.5418,19.579,33587.0
2018-11-30 13:50:00,21.05,21.07,21.02,21.04,40497.0,19.579,19.5976,19.5511,19.5697,40497.0
2018-11-30 13:55:00,21.03,21.04,20.93,21.04,53381.0,19.5604,19.5697,19.4674,19.5697,53381.0
2018-11-30 14:00:00,21.04,21.05,21.02,21.04,27248.0,19.5697,19.579,19.5511,19.5697,27248.0
2018-11-30 14:05:00,21.03,21.08,21.01,21.05,40464.0,19.5604,19.6069,19.5418,19.579,40464.0
2018-11-30 14:10:00,21.04,21.05,20.99,21.01,57216.0,19.5697,19.579,19.5232,19.5418,57216.0
2018-11-30 14:15:00,21.01,21.04,20.96,20.98,66598.0,19.5418,19.5697,19.4953,19.5139,66598.0
2018-11-30 14:20:00,20.99,21.01,20.96,20.98,36234.0,19.5232,19.5418,19.4953,19.5139,36234.0
2018-11-30 14:25:00,20.98,21.03,20.95,21.02,61176.0,19.5139,19.5604,19.486,19.5511,61176.0
2018-11-30 14:30:00,21.02,21.04,20.95,20.99,37656.0,19.5511,19.5697,19.486,19.5232,37656.0
2018-11-30 14:35:00,21.0,21.02,20.98,21.0,21628.0,19.5325,19.5511,19.5139,19.5325,21628.0
2018-11-30 14:40:00,21.01,21.02,20.98,21.01,32515.0,19.5418,19.5511,19.5139,19.5418,32515.0
2018-11-30 14:45:00,21.01,21.02,20.92,20.93,61747.0,19.5418,19.5511,19.4581,19.4674,61747.0
2018-11-30 14:50:00,20.93,20.93,20.87,20.91,46310.0,19.4674,19.4674,19.4116,19.4488,46310.0
2018-11-30 14:55:00,20.91,20.98,20.91,20.93,52025.0,19.4488,19.5139,19.4488,19.4674,52025.0
2018-11-30 15:00:00,20.93,20.94,20.88,20.89,46792.0,19.4674,19.4767,19.4209,19.4302,46792.0
2018-11-30 15:05:00,20.88,20.94,20.81,20.93,61188.0,19.4209,19.4767,19.3558,19.4674,61188.0
2018-11-30 15:10:00,20.93,20.99,20.91,20.99,41089.0,19.4674,19.5232,19.4488,19.5232,41089.0
2018-11-30 15:15:00,21.0,21.01,20.94,20.98,40710.0,19.5325,19.5418,19.4767,19.5139,40710.0
2018-11-30 15:20:00,20.97,21.07,20.97,21.06,70390.0,19.5046,19.5976,19.5046,19.5883,70390.0
2018-11-30 15:25:00,21.07,21.09,20.99,20.99,106559.0,19.5976,19.6162,19.5232,19.5232,106559.0
2018-11-30 15:30:00,20.99,21.02,20.97,20.99,93027.0,19.5232,19.5511,19.5046,19.5232,93027.0
2018-11-30 15:35:00,21.0,21.06,20.97,21.06,79420.0,19.5325,19.5883,19.5046,19.5883,79420.0
2018-11-30 15:40:00,21.05,21.08,21.0,21.01,124159.0,19.579,19.6069,19.5325,19.5418,124159.0
2018-11-30 15:45:00,21.01,21.01,20.8,20.84,275928.0,19.5418,19.5418,19.3465,19.3837,275928.0
2018-11-30 15:50:00,20.84,20.88,20.8,20.82,245016.0,19.3837,19.4209,19.3465,19.3651,245016.0
2018-11-30 15:55:00,20.83,20.92,20.82,20.9,401931.0,19.3744,19.4581,19.3651,19.4395,401931.0
2018-12-03 09:30:00,21.29,21.3,20.67,20.7,97165.0,19.8023,19.8116,19.2256,19.2535,97165.0
2018-12-03 09:35:00,20.67,20.97,20.65,20.82,66725.0,19.2256,19.5046,19.207,19.3651,66725.0
2018-12-03 09:40:00,20.81,20.83,20.41,20.42,103433.0,19.3558,19.3744,18.9837,18.993,103433.0
2018-12-03 09:45:00,20.43,20.53,20.15,20.15,180335.0,19.0023,19.0954,18.7419,18.7419,180335.0
2018-12-03 09:50:00,20.17,20.24,20.12,20.21,156557.0,18.7605,18.8256,18.714,18.7977,156557.0
2018-12-03 09:55:00,20.23,20.34,20.15,20.27,57163.0,18.8163,18.9186,18.7419,18.8535,57163.0
2018-12-03 10:00:00,20.25,20.27,20.03,20.03,77286.0,18.8349,18.8535,18.6303,18.6303,77286.0
2018-12-03 10:05:00,20.06,20.12,20.02,20.1,94274.0,18.6582,18.714,18.621,18.6954,94274.0
2018-12-03 10:10:00,20.1,20.17,20.06,20.15,77185.0,18.6954,18.7605,18.6582,18.7419,77185.0
2018-12-03 10:15:00,20.14,20.16,19.96,20.0,84359.0,18.7326,18.7512,18.5652,18.6024,84359.0
2018-12-03 10:20:00,19.98,19.98,19.87,19.9,57850.0,18.5838,18.5838,18.4815,18.5094,57850.0
2018-12-03 10:25:00,19.9,19.95,19.84,19.95,72513.0,18.5094,18.5559,18.4536,18.5559,72513.0
2018-12-03 10:30:00,19.94,20.05,19.89,19.96,157608.0,18.5466,18.6489,18.5001,18.5652,157608.0
2018-12-03 10:35:00,19.97,20.15,19.96,20.12,231299.0,18.5745,18.7419,18.5652,18.714,231299.0
2018-12-03 10:40:00,20.1,20.16,19.87,19.88,129480.0,18.6954,18.7512,18.4815,18.4908,129480.0
2018-12-03 10:45:00,19.87,19.95,19.67,19.86,110198.0,18.4815,18.5559,18.2955,18.4722,110198.0
2018-12-03 10:50:00,19.84,19.87,19.63,19.69,56948.0,18.4536,18.4815,18.2583,18.3141,56948.0
2018-12-03 10:55:00,19.69,19.71,19.63,19.66,36248.0,18.3141,18.3327,18.2583,18.2862,36248.0
2018-12-03 11:00:00,19.67,19.68,19.56,19.6,55160.0,18.2955,18.3048,18.1931,18.2303,55160.0
2018-12-03 11:05:00,19.6,19.66,19.55,19.64,54054.0,18.2303,18.2862,18.1838,18.2676,54054.0
2018-12-03 11:10:00,19.64,19.65,19.57,19.58,26010.0,18.2676,18.2769,18.2024,18.2117,26010.0
2018-12-03 11:15:00,19.57,19.82,19.57,19.73,96283.0,18.2024,18.435,18.2024,18.3513,96283.0
2018-12-03 11:20:00,19.72,19.79,19.65,19.72,32357.0,18.342,18.4071,18.2769,18.342,32357.0
2018-12-03 11:25:00,19.72,19.83,19.62,19.79,63845.0,18.342,18.4443,18.249,18.4071,63845.0
2018-12-03 11:30:00,19.78,19.82,19.74,19.81,49596.0,18.3978,18.435,18.3606,18.4257,49596.0
2018-12-03 11:35:00,19.8,19.81,19.71,19.75,33924.0,18.4164,18.4257,18.3327,18.3699,33924.0
2018-12-03 11:40:00,19.75,19.78,19.64,19.78,60587.0,18.3699,18.3978,18.2676,18.3978,60587.0
2018-12-03 11:45:00,19.77,19.86,19.64,19.67,133969.0,18.3885,18.4722,18.2676,18.2955,133969.0
2018-12-03 11:50:00,19.65,19.65,19.5,19.5,68566.0,18.2769,18.2769,18.1373,18.1373,68566.0
2018-12-03 11:55:00,19.5,19.56,19.4,19.44,77482.0,18.1373,18.1931,18.0443,18.0815,77482.0
2018-12-03 12:00:00,19.46,19.49,19.41,19.44,42591.0,18.1001,18.128,18.0536,18.0815,42591.0
2018-12-03 12:05:00,19.45,19.46,19.27,19.33,90120.0,18.0908,18.1001,17.9234,17.9792,90120.0
2018-12-03 12:10:00,19.33,19.35,19.28,19.28,87763.0,17.9792,17.9978,17.9327,17.9327,87763.0
2018-12-03 12:15:00,19.29,19.38,19.29,19.32,50153.0,17.942,18.0257,17.942,17.9699,50153.0
2018-12-03 12:20:00,19.31,19.46,19.28,19.46,42434.0,17.9606,18.1001,17.9327,18.1001,42434.0
2018-12-03 12:25:00,19.45,19.53,19.45,19.48,75376.0,18.0908,18.1652,18.0908,18.1187,75376.0
2018-12-03 12:30:00,19.48,19.49,19.4,19.42,30914.0,18.1187,18.128,18.0443,18.0629,30914.0
2018-12-03 12:35:00,19.43,19.46,19.4,19.4,27334.0,18.0722,18.1001,18.0443,18.0443,27334.0
2018-12-03 12:40:00,19.41,19.42,19.36,19.41,68837.0,18.0536,18.0629,18.0071,18.0536,68837.0
2018-12-03 12:45:00,19.42,19.47,19.41,19.44,17931.0,18.0629,18.1094,18.0536,18.0815,17931.0
2018-12-03 12:50:00,19.44,19.52,19.4,19.49,40479.0,18.0815,18.1559,18.0443,18.128,40479.0
2018-12-03 12:55:00,19.49,19.5,19.42,19.44,36720.0,18.128,18.1373,18.0629,18.0815,36720.0
2018-12-03 13:00:00,19.44,19.45,19.36,19.36,33695.0,18.0815,18.0908,18.0071,18.0071,33695.0
2018-12-03 13:05:00,19.37,19.37,19.29,19.33,72726.0,18.0164,18.0164,17.942,17.9792,72726.0
2018-12-03 13:10:00,19.32,19.41,19.31,19.37,32475.0,17.9699,18.0536,17.9606,18.0164,32475.0
2018-12-03 13:15:00,19.37,19.43,19.36,19.43,56860.0,18.0164,18.0722,18.0071,18.0722,56860.0
2018-12-03 13:20:00,19.43,19.55,19.43,19.55,31758.0,18.0722,18.1838,18.0722,18.1838,31758.0
2018-12-03 13:25:00,19.55,19.57,19.53,19.57,31833.0,18.1838,18.2024,18.1652,18.2024,31833.0
2018-12-03 13:30:00,19.56,19.58,19.51,19.51,31908.0,18.1931,18.2117,18.1466,18.1466,31908.0
2018-12-03 13:35:00,19.52,19.55,19.47,19.53,23135.0,18.1559,18.1838,18.1094,18.1652,23135.0
2018-12-03 13:40:00,19.53,19.53,19.43,19.47,29376.0,18.1652,18.1652,18.0722,18.1094,29376.0
2018-12-03 13:45:00,19.46,19.48,19.4,19.44,23362.0,18.1001,18.1187,18.0443,18.0815,23362.0
2018-12-03 13:50:00,19.43,19.53,19.43,19.5,34820.0,18.0722,18.1652,18.0722,18.1373,34820.0
2018-12-03 13:55:00,19.5,19.52,19.5,19.51,47367.0,18.1373,18.1559,18.1373,18.1466,47367.0
2018-12-03 14:00:00,19.52,19.6,19.52,19.55,32850.0,18.1559,18.2303,18.1559,18.1838,32850.0
2018-12-03 14:05:00,19.55,19.57,19.5,19.57,36566.0,18.1838,18.2024,18.1373,18.2024,36566.0
2018-12-03 14:10:00,19.58,19.67,19.56,19.57,42840.0,18.2117,18.2955,18.1931,18.2024,42840.0
2018-12-03 14:15:00,19.56,19.66,19.56,19.64,38175.0,18.1931,18.2862,18.1931,18.2676,38175.0
2018-12-03 14:20:00,19.64,19.72,19.62,19.65,29683.0,18.2676,18.342,18.249,18.2769,29683.0
2018-12-03 14:25:00,19.66,19.75,19.6,19.73,73514.0,18.2862,18.3699,18.2303,18.3513,73514.0
2018-12-03 14:30:00,19.74,19.86,19.74,19.75,59557.0,18.3606,18.4722,18.3606,18.3699,59557.0
2018-12-03 14:35:00,19.75,19.8,19.72,19.72,44007.0,18.3699,18.4164,18.342,18.342,44007.0
2018-12-03 14:40:00,19.72,19.73,19.65,19.67,27029.0,18.342,18.3513,18.2769,18.2955,27029.0
2018-12-03 14:45:00,19.67,19.71,19.64,19.71,28457.0,18.2955,18.3327,18.2676,18.3327,28457.0
2018-12-03 14:50:00,19.71,19.72,19.64,19.64,21546.0,18.3327,18.342,18.2676,18.2676,21546.0
2018-12-03 14:55:00,19.65,19.75,19.63,19.75,29235.0,18.2769,18.3699,18.2583,18.3699,29235.0
2018-12-03 15:00:00,19.74,19.78,19.74,19.78,26209.0,18.3606,18.3978,18.3606,18.3978,26209.0
2018-12-03 15:05:00,19.78,19.79,19.74,19.78,52891.0,18.3978,18.4071,18.3606,18.3978,52891.0
2018-12-03 15:10:00,19.77,19.83,19.76,19.77,86238.0,18.3885,18.4443,18.3792,18.3885,86238.0
2018-12-03 15:15:00,19.76,19.77,19.7,19.72,38196.0,18.3792,18.3885,18.3234,18.342,38196.0
2018-12-03 15:20:00,19.72,19.74,19.6,19.61,43054.0,18.342,18.3606,18.2303,18.2396,43054.0
2018-12-03 15:25:00,19.62,19.62,19.55,19.62,41216.0,18.249,18.249,18.1838,18.249,41216.0
2018-12-03 15:30:00,19.61,19.64,19.57,19.59,45815.0,18.2396,18.2676,18.2024,18.221,45815.0
2018-12-03 15:35:00,19.59,19.59,19.55,19.58,40491.0,18.221,18.221,18.1838,18.2117,40491.0
2018-12-03 15:40:00,19.58,19.59,19.5,19.55,103680.0,18.2117,18.221,18.1373,18.1838,103680.0
2018-12-03 15:45:00,19.55,19.6,19.51,19.6,83424.0,18.1838,18.2303,18.1466,18.2303,83424.0
2018-12-03 15:50:00,19.6,19.61,19.58,19.59,91723.0,18.2303,18.2396,18.2117,18.221,91723.0
2018-12-03 15:55:00,19.59,19.68,19.57,19.58,219336.0,18.221,18.3048,18.2024,18.2117,219336.0
2018-12-04 09:30:00,19.55,19.71,19.37,19.6,42218.0,18.1838,18.3327,18.0164,18.2303,42218.0
2018-12-04 09:35:00,19.56,19.62,19.45,19.52,21974.0,18.1931,18.249,18.0908,18.1559,21974.0
2018-12-04 09:40:00,19.52,19.55,19.43,19.48,16334.0,18.1559,18.1838,18.0722,18.1187,16334.0
2018-12-04 09:45:00,19.48,19.54,19.43,19.45,18657.0,18.1187,18.1745,18.0722,18.0908,18657.0
2018-12-04 09:50:00,19.46,19.55,19.43,19.44,30800.0,18.1001,18.1838,18.0722,18.0815,30800.0
2018-12-04 09:55:00,19.45,19.45,19.11,19.12,63510.0,18.0908,18.0908,17.7746,17.7839,63510.0
2018-12-04 10:00:00,19.11,19.3,19.11,19.28,28902.0,17.7746,17.9513,17.7746,17.9327,28902.0
2018-12-04 10:05:00,19.28,19.35,19.25,19.3,44954.0,17.9327,17.9978,17.9048,17.9513,44954.0
2018-12-04 10:10:00,19.31,19.34,19.23,19.28,30338.0,17.9606,17.9885,17.8862,17.9327,30338.0
2018-12-04 10:15:00,19.28,19.38,19.26,19.33,20591.0,17.9327,18.0257,17.9141,17.9792,20591.0
2018-12-04 10:20:00,19.34,19.43,19.33,19.43,27369.0,17.9885,18.0722,17.9792,18.0722,27369.0
2018-12-04 10:25:00,19.42,19.64,19.41,19.59,52938.0,18.0629,18.2676,18.0536,18.221,52938.0
2018-12-04 10:30:00,19.59,19.64,19.47,19.63,47723.0,18.221,18.2676,18.1094,18.2583,47723.0
2018-12-04 10:35:00,19.63,19.77,19.59,19.73,45617.0,18.2583,18.3885,18.221,18.3513,45617.0
2018-12-04 10:40:00,19.74,19.75,19.65,19.67,28266.0,18.3606,18.3699,18.2769,18.2955,28266.0
2018-12-04 10:45:00,19.67,19.81,19.66,19.77,28485.0,18.2955,18.4257,18.2862,18.3885,28485.0
2018-12-04 10:50:00,19.77,19.77,19.68,19.7,21632.0,18.3885,18.3885,18.3048,18.3234,21632.0
2018-12-04 10:55:00,19.69,19.72,19.65,19.65,27683.0,18.3141,18.342,18.2769,18.2769,27683.0
2018-12-04 11:00:00,19.64,19.69,19.61,19.66,24913.0,18.2676,18.3141,18.2396,18.2862,24913.0
2018-12-04 11:05:00,19.67,19.7,19.6,19.6,17785.0,18.2955,18.3234,18.2303,18.2303,17785.0
2018-12-04 11:10:00,19.6,19.6,19.5,19.5,30569.0,18.2303,18.2303,18.1373,18.1373,30569.0
2018-12-04 11:15:00,19.5,19.5,19.36,19.37,43206.0,18.1373,18.1373,18.0071,18.0164,43206.0
2018-12-04 11:20:00,19.36,19.4,19.3,19.36,25867.0,18.0071,18.0443,17.9513,18.0071,25867.0
2018-12-04 11:25:00,19.36,19.4,19.35,19.38,27072.0,18.0071,18.0443,17.9978,18.0257,27072.0
2018-12-04 11:30:00,19.38,19.38,19.28,19.29,29415.0,18.0257,18.0257,17.9327,17.942,29415.0
2018-12-04 11:35:00,19.29,19.33,19.27,19.29,19172.0,17.942,17.9792,17.9234,17.942,19172.0
2018-12-04 11:40:00,19.3,19.37,19.3,19.35,24635.0,17.9513,18.0164,17.9513,17.9978,24635.0
2018-12-04 11:45:00,19.34,19.35,19.2,19.23,34121.0,17.9885,17.9978,17.8583,17.8862,34121.0
2018-12-04 11:50:00,19.22,19.37,19.19,19.35,26539.0,17.8769,18.0164,17.849,17.9978,26539.0
2018-12-04 11:55:00,19.35,19.43,19.3,19.3,35771.0,17.9978,18.0722,17.9513,17.9513,35771.0
2018-12-04 12:00:00,19.3,19.34,19.28,19.3,14682.0,17.9513,17.9885,17.9327,17.9513,14682.0
2018-12-04 12:05:00,19.3,19.32,19.22,19.28,34626.0,17.9513,17.9699,17.8769,17.9327,34626.0
2018-12-04 12:10:00,19.27,19.28,19.21,19.21,19119.0,17.9234,17.9327,17.8676,17.8676,19119.0
2018-12-04 12:15:00,19.22,19.28,19.21,19.28,19501.0,17.8769,17.9327,17.8676,17.9327,19501.0
2018-12-04 12:20:00,19.27,19.27,19.17,19.18,30128.0,17.9234,17.9234,17.8304,17.8397,30128.0
2018-12-04 12:25:00,19.17,19.21,19.13,19.14,19704.0,17.8304,17.8676,17.7932,17.8025,19704.0
2018-12-04 12:30:00,19.13,19.2,19.1,19.19,34331.0,17.7932,17.8583,17.7653,17.849,34331.0
2018-12-04 12:35:00,19.18,19.28,19.17,19.22,24554.0,17.8397,17.9327,17.8304,17.8769,24554.0
2018-12-04 12:40:00,19.22,19.26,19.21,19.26,24107.0,17.8769,17.9141,17.8676,17.9141,24107.0
2018-12-04 12:45:00,19.25,19.31,19.18,19.31,23769.0,17.9048,17.9606,17.8397,17.9606,23769.0
2018-12-04 12:50:00,19.29,19.33,19.23,19.24,22061.0,17.942,17.9792,17.8862,17.8955,22061.0
2018-12-04 12:55:00,19.23,19.25,19.16,19.18,30368.0,17.8862,17.9048,17.8211,17.8397,30368.0
2018-12-04 13:00:00,19.17,19.22,19.15,19.2,16298.0,17.8304,17.8769,17.8118,17.8583,16298.0
2018-12-04 13:05:00,19.19,19.22,19.13,19.14,25254.0,17.849,17.8769,17.7932,17.8025,25254.0
2018-12-04 13:10:00,19.13,19.16,19.08,19.08,22478.0,17.7932,17.8211,17.7467,17.7467,22478.0
2018-12-04 13:15:00,19.07,19.16,19.07,19.13,20928.0,17.7374,17.8211,17.7374,17.7932,20928.0
2018-12-04 13:20:00,19.13,19.15,19.07,19.09,14913.0,17.7932,17.8118,17.7374,17.756,14913.0
2018-12-04 13:25:00,19.09,19.1,19.01,19.05,44667.0,17.756,17.7653,17.6816,17.7188,44667.0
2018-12-04 13:30:00,19.05,19.11,19.02,19.05,27536.0,17.7188,17.7746,17.6909,17.7188,27536.0
2018-12-04 13:35:00,19.03,19.05,18.86,18.88,36941.0,17.7002,17.7188,17.5421,17.5607,36941.0
2018-12-04 13:40:00,18.87,18.97,18.8,18.97,79125.0,17.5514,17.6444,17.4863,17.6444,79125.0
2018-12-04 13:45:00,18.96,19.06,18.95,18.99,32283.0,17.6351,17.7281,17.6258,17.663,32283.0
2018-12-04 13:50:00,18.98,19.03,18.96,19.0,23094.0,17.6537,17.7002,17.6351,17.6723,23094.0
2018-12-04 13:55:00,19.01,19.06,19.0,19.03,20674.0,17.6816,17.7281,17.6723,17.7002,20674.0
2018-12-04 14:00:00,19.02,19.05,18.99,19.01,18993.0,17.6909,17.7188,17.663,17.6816,18993.0
2018-12-04 14:05:00,19.02,19.08,19.02,19.08,29683.0,17.6909,17.7467,17.6909,17.7467,29683.0
2018-12-04 14:10:00,19.07,19.13,19.06,19.12,33403.0,17.7374,17.7932,17.7281,17.7839,33403.0
2018-12-04 14:15:00,19.11,19.12,19.06,19.07,17778.0,17.7746,17.7839,17.7281,17.7374,17778.0
2018-12-04 14:20:00,19.06,19.11,19.04,19.09,43420.0,17.7281,17.7746,17.7095,17.756,43420.0
2018-12-04 14:25:00,19.08,19.08,19.01,19.04,28022.0,17.7467,17.7467,17.6816,17.7095,28022.0
2018-12-04 14:30:00,19.04,19.14,19.04,19.11,26149.0,17.7095,17.8025,17.7095,17.7746,26149.0
2018-12-04 14:35:00,19.11,19.12,19.03,19.05,23132.0,17.7746,17.7839,17.7002,17.7188,23132.0
2018-12-04 14:40:00,19.04,19.07,19.01,19.04,26703.0,17.7095,17.7374,17.6816,17.7095,26703.0
2018-12-04 14:45:00,19.03,19.11,19.02,19.1,25002.0,17.7002,17.7746,17.6909,17.7653,25002.0
2018-12-04 14:50:00,19.09,19.1,19.06,19.06,19812.0,17.756,17.7653,17.7281,17.7281,19812.0
2018-12-04 14:55:00,19.07,19.07,18.98,18.99,23991.0,17.7374,17.7374,17.6537,17.663,23991.0
2018-12-04 15:00:00,19.0,19.0,18.95,18.96,26276.0,17.6723,17.6723,17.6258,17.6351,26276.0
2018-12-04 15:05:00,18.95,18.97,18.9,18.92,28371.0,17.6258,17.6444,17.5793,17.5979,28371.0
2018-12-04 15:10:00,18.92,18.96,18.9,18.94,27505.0,17.5979,17.6351,17.5793,17.6165,27505.0
2018-12-04 15:15:00,18.93,18.98,18.89,18.89,34093.0,17.6072,17.6537,17.57,17.57,34093.0
2018-12-04 15:20:00,18.89,18.92,18.88,18.88,35368.0,17.57,17.5979,17.5607,17.5607,35368.0
2018-12-04 15:25:00,18.88,18.89,18.85,18.87,51026.0,17.5607,17.57,17.5328,17.5514,51026.0
2018-12-04 15:30:00,18.87,18.91,18.82,18.86,39893.0,17.5514,17.5886,17.5049,17.5421,39893.0
2018-12-04 15:35:00,18.86,18.93,18.84,18.86,74897.0,17.5421,17.6072,17.5235,17.5421,74897.0
2018-12-04 15:40:00,18.86,18.88,18.84,18.88,87323.0,17.5421,17.5607,17.5235,17.5607,87323.0
2018-12-04 15:45:00,18.87,18.88,18.83,18.84,89132.0,17.5514,17.5607,17.5142,17.5235,89132.0
2018-12-04 15:50:00,18.84,18.88,18.83,18.88,122270.0,17.5235,17.5607,17.5142,17.5607,122270.0
2018-12-04 15:55:00,18.88,18.89,18.85,18.87,183921.0,17.5607,17.57,17.5328,17.5514,183921.0
2018-12-06 09:30:00,18.73,18.9,18.47,18.79,88837.0,17.6015,17.7612,17.3572,17.6579,88837.0
2018-12-06 09:35:00,18.79,19.02,18.65,19.02,21865.0,17.6579,17.874,17.5263,17.874,21865.0
2018-12-06 09:40:00,18.96,18.99,18.86,18.94,52488.0,17.8176,17.8458,17.7237,17.7988,52488.0
2018-12-06 09:45:00,18.93,18.96,18.72,18.82,28609.0,17.7894,17.8176,17.5921,17.6861,28609.0
2018-12-06 09:50:00,18.78,18.8,18.65,18.65,31717.0,17.6485,17.6673,17.5263,17.5263,31717.0
2018-12-06 09:55:00,18.63,18.8,18.63,18.77,47897.0,17.5075,17.6673,17.5075,17.6391,47897.0
2018-12-06 10:00:00,18.75,18.83,18.7,18.81,54916.0,17.6203,17.6955,17.5733,17.6767,54916.0
2018-12-06 10:05:00,18.81,18.82,18.72,18.8,48338.0,17.6767,17.6861,17.5921,17.6673,48338.0
2018-12-06 10:10:00,18.81,18.96,18.78,18.94,27599.0,17.6767,17.8176,17.6485,17.7988,27599.0
2018-12-06 10:15:00,18.96,19.02,18.93,18.95,51278.0,17.8176,17.874,17.7894,17.8082,51278.0
2018-12-06 10:20:00,18.95,19.05,18.92,19.0,32632.0,17.8082,17.9022,17.78,17.8552,32632.0
2018-12-06 10:25:00,18.99,19.09,18.99,19.02,43773.0,17.8458,17.9398,17.8458,17.874,43773.0
2018-12-06 10:30:00,19.04,19.09,18.98,19.09,25640.0,17.8928,17.9398,17.8364,17.9398,25640.0
2018-12-06 10:35:00,19.08,19.13,19.04,19.1,40562.0,17.9304,17.9774,17.8928,17.9492,40562.0
2018-12-06 10:40:00,19.11,19.31,19.11,19.31,54843.0,17.9586,18.1465,17.9586,18.1465,54843.0
2018-12-06 10:45:00,19.31,19.33,19.15,19.17,27943.0,18.1465,18.1653,17.9962,18.015,27943.0
2018-12-06 10:50:00,19.18,19.29,19.18,19.27,26117.0,18.0244,18.1277,18.0244,18.109,26117.0
2018-12-06 10:55:00,19.27,19.27,19.18,19.22,64874.0,18.109,18.109,18.0244,18.062,64874.0
2018-12-06 11:00:00,19.23,19.24,19.04,19.07,57723.0,18.0714,18.0808,17.8928,17.921,57723.0
2018-12-06 11:05:00,19.06,19.17,19.05,19.07,42320.0,17.9116,18.015,17.9022,17.921,42320.0
2018-12-06 11:10:00,19.09,19.13,18.96,19.01,34053.0,17.9398,17.9774,17.8176,17.8646,34053.0
2018-12-06 11:15:00,19.0,19.01,18.95,18.98,22486.0,17.8552,17.8646,17.8082,17.8364,22486.0
2018-12-06 11:20:00,19.0,19.02,18.91,18.95,28465.0,17.8552,17.874,17.7706,17.8082,28465.0
2018-12-06 11:25:00,18.95,18.98,18.9,18.9,42428.0,17.8082,17.8364,17.7612,17.7612,42428.0
2018-12-06 11:30:00,18.91,19.08,18.91,19.05,18950.0,17.7706,17.9304,17.7706,17.9022,18950.0
2018-12-06 11:35:00,19.06,19.07,19.0,19.03,35285.0,17.9116,17.921,17.8552,17.8834,35285.0
2018-12-06 11:40:00,19.02,19.09,19.0,19.09,25251.0,17.874,17.9398,17.8552,17.9398,25251.0
2018-12-06 11:45:00,19.08,19.28,19.07,19.27,39590.0,17.9304,18.1183,17.921,18.109,39590.0
2018-12-06 11:50:00,19.28,19.3,19.21,19.21,36413.0,18.1183,18.1371,18.0526,18.0526,36413.0
2018-12-06 11:55:00,19.21,19.26,19.15,19.26,23479.0,18.0526,18.0996,17.9962,18.0996,23479.0
2018-12-06 12:00:00,19.25,19.33,19.24,19.3,28637.0,18.0902,18.1653,18.0808,18.1371,28637.0
2018-12-06 12:05:00,19.3,19.38,19.29,19.37,51693.0,18.1371,18.2123,18.1277,18.2029,51693.0
2018-12-06 12:10:00,19.36,19.39,19.35,19.37,36879.0,18.1935,18.2217,18.1841,18.2029,36879.0
2018-12-06 12:15:00,19.38,19.51,19.34,19.34,136062.0,18.2123,18.3345,18.1747,18.1747,136062.0
2018-12-06 12:20:00,19.34,19.52,19.3,19.51,117666.0,18.1747,18.3439,18.1371,18.3345,117666.0
2018-12-06 12:25:00,19.52,19.54,19.5,19.53,39487.0,18.3439,18.3627,18.3251,18.3533,39487.0
2018-12-06 12:30:00,19.54,19.65,19.5,19.51,80145.0,18.3627,18.4661,18.3251,18.3345,80145.0
2018-12-06 12:35:00,19.51,19.53,19.5,19.5,51031.0,18.3345,18.3533,18.3251,18.3251,51031.0
2018-12-06 12:40:00,19.5,19.5,19.39,19.46,52862.0,18.3251,18.3251,18.2217,18.2875,52862.0
2018-12-06 12:45:00,19.46,19.53,19.45,19.5,32670.0,18.2875,18.3533,18.2781,18.3251,32670.0
2018-12-06 12:50:00,19.49,19.57,19.43,19.46,49494.0,18.3157,18.3909,18.2593,18.2875,49494.0
2018-12-06 12:55:00,19.46,19.49,19.39,19.4,25405.0,18.2875,18.3157,18.2217,18.2311,25405.0
2018-12-06 13:00:00,19.4,19.51,19.38,19.45,59281.0,18.2311,18.3345,18.2123,18.2781,59281.0
2018-12-06 13:05:00,19.46,19.5,19.31,19.32,66240.0,18.2875,18.3251,18.1465,18.1559,66240.0
2018-12-06 13:10:00,19.32,19.33,19.24,19.24,25909.0,18.1559,18.1653,18.0808,18.0808,25909.0
2018-12-06 13:15:00,19.25,19.28,19.19,19.19,26755.0,18.0902,18.1183,18.0338,18.0338,26755.0
2018-12-06 13:20:00,19.16,19.18,19.09,19.13,42322.0,18.0056,18.0244,17.9398,17.9774,42322.0
2018-12-06 13:25:00,19.12,19.13,19.05,19.05,20501.0,17.968,17.9774,17.9022,17.9022,20501.0
2018-12-06 13:30:00,19.05,19.07,19.01,19.06,31534.0,17.9022,17.921,17.8646,17.9116,31534.0
2018-12-06 13:35:00,19.05,19.13,19.04,19.1,25038.0,17.9022,17.9774,17.8928,17.9492,25038.0
2018-12-06 13:40:00,19.1,19.18,19.08,19.11,38448.0,17.9492,18.0244,17.9304,17.9586,38448.0
2018-12-06 13:45:00,19.12,19.16,19.1,19.15,23466.0,17.968,18.0056,17.9492,17.9962,23466.0
2018-12-06 13:50:00,19.15,19.16,19.04,19.05,25594.0,17.9962,18.0056,17.8928,17.9022,25594.0
2018-12-06 13:55:00,19.05,19.1,19.02,19.1,35925.0,17.9022,17.9492,17.874,17.9492,35925.0
2018-12-06 14:00:00,19.09,19.27,19.09,19.26,92339.0,17.9398,18.109,17.9398,18.0996,92339.0
2018-12-06 14:05:00,19.25,19.3,19.25,19.25,46443.0,18.0902,18.1371,18.0902,18.0902,46443.0
2018-12-06 14:10:00,19.25,19.29,19.25,19.27,71552.0,18.0902,18.1277,18.0902,18.109,71552.0
2018-12-06 14:15:00,19.26,19.27,19.11,19.13,74823.0,18.0996,18.109,17.9586,17.9774,74823.0
2018-12-06 14:20:00,19.13,19.18,19.08,19.09,33650.0,17.9774,18.0244,17.9304,17.9398,33650.0
2018-12-06 14:25:00,19.12,19.26,19.12,19.24,24432.0,17.968,18.0996,17.968,18.0808,24432.0
2018-12-06 14:30:00,19.24,19.24,19.15,19.16,27387.0,18.0808,18.0808,17.9962,18.0056,27387.0
2018-12-06 14:35:00,19.15,19.2,19.11,19.13,30549.0,17.9962,18.0432,17.9586,17.9774,30549.0
2018-12-06 14:40:00,19.12,19.19,19.12,19.13,25501.0,17.968,18.0338,17.968,17.9774,25501.0
2018-12-06 14:45:00,19.14,19.15,19.03,19.05,31154.0,17.9868,17.9962,17.8834,17.9022,31154.0
2018-12-06 14:50:00,19.06,19.08,19.01,19.03,45001.0,17.9116,17.9304,17.8646,17.8834,45001.0
2018-12-06 14:55:00,19.04,19.07,18.95,18.95,44529.0,17.8928,17.921,17.8082,17.8082,44529.0
2018-12-06 15:00:00,18.98,19.06,18.96,18.96,32637.0,17.8364,17.9116,17.8176,17.8176,32637.0
2018-12-06 15:05:00,18.96,19.07,18.91,18.99,60598.0,17.8176,17.921,17.7706,17.8458,60598.0
2018-12-06 15:10:00,18.99,19.05,18.98,19.03,35880.0,17.8458,17.9022,17.8364,17.8834,35880.0
2018-12-06 15:15:00,19.03,19.16,19.01,19.12,84003.0,17.8834,18.0056,17.8646,17.968,84003.0
2018-12-06 15:20:00,19.12,19.18,19.1,19.18,48851.0,17.968,18.0244,17.9492,18.0244,48851.0
2018-12-06 15:25:00,19.18,19.23,19.17,19.22,64870.0,18.0244,18.0714,18.015,18.062,64870.0
2018-12-06 15:30:00,19.21,19.25,19.19,19.2,107771.0,18.0526,18.0902,18.0338,18.0432,107771.0
2018-12-06 15:35:00,19.2,19.27,19.18,19.26,69401.0,18.0432,18.109,18.0244,18.0996,69401.0
2018-12-06 15:40:00,19.25,19.27,19.2,19.26,78530.0,18.0902,18.109,18.0432,18.0996,78530.0
2018-12-06 15:45:00,19.27,19.34,19.24,19.33,131077.0,18.109,18.1747,18.0808,18.1653,131077.0
2018-12-06 15:50:00,19.33,19.34,19.3,19.32,108700.0,18.1653,18.1747,18.1371,18.1559,108700.0
2018-12-06 15:55:00,19.33,19.34,19.27,19.32,187417.0,18.1653,18.1747,18.109,18.1559,187417.0
2018-12-07 09:30:00,19.27,19.51,19.11,19.51,79205.0,18.109,18.3345,17.9586,18.3345,79205.0
2018-12-07 09:35:00,19.48,19.52,19.43,19.51,18743.0,18.3063,18.3439,18.2593,18.3345,18743.0
2018-12-07 09:40:00,19.48,19.61,19.45,19.47,15820.0,18.3063,18.4285,18.2781,18.2969,15820.0
2018-12-07 09:45:00,19.44,19.48,19.28,19.29,11200.0,18.2687,18.3063,18.1183,18.1277,11200.0
2018-12-07 09:50:00,19.28,19.4,19.2,19.28,31360.0,18.1183,18.2311,18.0432,18.1183,31360.0
2018-12-07 09:55:00,19.26,19.38,19.26,19.3,18041.0,18.0996,18.2123,18.0996,18.1371,18041.0
2018-12-07 10:00:00,19.28,19.35,19.21,19.27,30504.0,18.1183,18.1841,18.0526,18.109,30504.0
2018-12-07 10:05:00,19.25,19.3,19.16,19.23,37509.0,18.0902,18.1371,18.0056,18.0714,37509.0
2018-12-07 10:10:00,19.22,19.23,19.07,19.09,20841.0,18.062,18.0714,17.921,17.9398,20841.0
2018-12-07 10:15:00,19.08,19.08,18.97,19.06,36566.0,17.9304,17.9304,17.827,17.9116,36566.0
2018-12-07 10:20:00,19.03,19.17,19.03,19.07,13344.0,17.8834,18.015,17.8834,17.921,13344.0
2018-12-07 10:25:00,19.03,19.2,19.03,19.2,21077.0,17.8834,18.0432,17.8834,18.0432,21077.0
2018-12-07 10:30:00,19.2,19.26,19.18,19.21,17662.0,18.0432,18.0996,18.0244,18.0526,17662.0
2018-12-07 10:35:00,19.2,19.25,19.14,19.18,16246.0,18.0432,18.0902,17.9868,18.0244,16246.0
2018-12-07 10:40:00,19.19,19.31,19.17,19.31,21369.0,18.0338,18.1465,18.015,18.1465,21369.0
2018-12-07 10:45:00,19.3,19.31,19.18,19.18,12615.0,18.1371,18.1465,18.0244,18.0244,12615.0
2018-12-07 10:50:00,19.18,19.23,19.17,19.2,14352.0,18.0244,18.0714,18.015,18.0432,14352.0
2018-12-07 10:55:00,19.19,19.23,19.18,19.2,11796.0,18.0338,18.0714,18.0244,18.0432,11796.0
2018-12-07 11:00:00,19.22,19.26,19.07,19.07,13500.0,18.062,18.0996,17.921,17.921,13500.0
2018-12-07 11:05:00,19.08,19.12,18.94,18.95,25788.0,17.9304,17.968,17.7988,17.8082,25788.0
2018-12-07 11:10:00,18.95,19.0,18.89,18.92,12252.0,17.8082,17.8552,17.7518,17.78,12252.0
2018-12-07 11:15:00,18.91,19.02,18.91,18.98,17715.0,17.7706,17.874,17.7706,17.8364,17715.0
2018-12-07 11:20:00,18.97,18.99,18.86,18.88,24039.0,17.827,17.8458,17.7237,17.7424,24039.0
2018-12-07 11:25:00,18.87,18.92,18.86,18.89,21483.0,17.7331,17.78,17.7237,17.7518,21483.0
2018-12-07 11:30:00,18.88,18.91,18.82,18.85,21146.0,17.7424,17.7706,17.6861,17.7143,21146.0
2018-12-07 11:35:00,18.87,18.9,18.85,18.88,20551.0,17.7331,17.7612,17.7143,17.7424,20551.0
2018-12-07 11:40:00,18.89,18.91,18.84,18.89,24664.0,17.7518,17.7706,17.7049,17.7518,24664.0
2018-12-07 11:45:00,18.89,18.94,18.85,18.86,11449.0,17.7518,17.7988,17.7143,17.7237,11449.0
2018-12-07 11:50:00,18.85,18.9,18.79,18.81,25534.0,17.7143,17.7612,17.6579,17.6767,25534.0
2018-12-07 11:55:00,18.8,18.85,18.76,18.78,18136.0,17.6673,17.7143,17.6297,17.6485,18136.0
2018-12-07 12:00:00,18.76,18.87,18.76,18.86,18541.0,17.6297,17.7331,17.6297,17.7237,18541.0
2018-12-07 12:05:00,18.86,18.89,18.79,18.8,17499.0,17.7237,17.7518,17.6579,17.6673,17499.0
2018-12-07 12:10:00,18.81,18.81,18.73,18.74,16104.0,17.6767,17.6767,17.6015,17.6109,16104.0
2018-12-07 12:15:00,18.74,18.74,18.67,18.67,25749.0,17.6109,17.6109,17.5451,17.5451,25749.0
2018-12-07 12:20:00,18.66,18.72,18.66,18.72,16101.0,17.5357,17.5921,17.5357,17.5921,16101.0
2018-12-07 12:25:00,18.71,18.74,18.67,18.7,16445.0,17.5827,17.6109,17.5451,17.5733,16445.0
2018-12-07 12:30:00,18.7,18.7,18.6,18.61,20833.0,17.5733,17.5733,17.4793,17.4887,20833.0
2018-12-07 12:35:00,18.61,18.62,18.57,18.6,14500.0,17.4887,17.4981,17.4511,17.4793,14500.0
2018-12-07 12:40:00,18.61,18.63,18.54,18.61,27541.0,17.4887,17.5075,17.4229,17.4887,27541.0
2018-12-07 12:45:00,18.61,18.67,18.59,18.59,37798.0,17.4887,17.5451,17.4699,17.4699,37798.0
2018-12-07 12:50:00,18.59,18.75,18.59,18.75,22227.0,17.4699,17.6203,17.4699,17.6203,22227.0
2018-12-07 12:55:00,18.74,18.77,18.68,18.7,27563.0,17.6109,17.6391,17.5545,17.5733,27563.0
2018-12-07 13:00:00,18.68,18.75,18.66,18.73,17322.0,17.5545,17.6203,17.5357,17.6015,17322.0
2018-12-07 13:05:00,18.73,18.73,18.56,18.57,31553.0,17.6015,17.6015,17.4417,17.4511,31553.0
2018-12-07 13:10:00,18.57,18.59,18.52,18.53,13102.0,17.4511,17.4699,17.4041,17.4135,13102.0
2018-12-07 13:15:00,18.53,18.56,18.47,18.48,18179.0,17.4135,17.4417,17.3572,17.3665,18179.0
2018-12-07 13:20:00,18.5,18.57,18.49,18.56,11720.0,17.3853,17.4511,17.3759,17.4417,11720.0
2018-12-07 13:25:00,18.57,18.57,18.51,18.53,8854.0,17.4511,17.4511,17.3947,17.4135,8854.0
2018-12-07 13:30:00,18.53,18.54,18.43,18.43,13764.0,17.4135,17.4229,17.3196,17.3196,13764.0
2018-12-07 13:35:00,18.43,18.57,18.43,18.54,11667.0,17.3196,17.4511,17.3196,17.4229,11667.0
2018-12-07 13:40:00,18.54,18.64,18.53,18.61,18941.0,17.4229,17.5169,17.4135,17.4887,18941.0
2018-12-07 13:45:00,18.6,18.64,18.55,18.58,7512.0,17.4793,17.5169,17.4323,17.4605,7512.0
2018-12-07 13:50:00,18.57,18.61,18.57,18.58,9170.0,17.4511,17.4887,17.4511,17.4605,9170.0
2018-12-07 13:55:00,18.55,18.58,18.53,18.53,6350.0,17.4323,17.4605,17.4135,17.4135,6350.0
2018-12-07 14:00:00,18.53,18.55,18.5,18.51,11727.0,17.4135,17.4323,17.3853,17.3947,11727.0
2018-12-07 14:05:00,18.51,18.58,18.5,18.56,8500.0,17.3947,17.4605,17.3853,17.4417,8500.0
2018-12-07 14:10:00,18.55,18.58,18.53,18.58,12302.0,17.4323,17.4605,17.4135,17.4605,12302.0
2018-12-07 14:15:00,18.56,18.67,18.55,18.66,13245.0,17.4417,17.5451,17.4323,17.5357,13245.0
2018-12-07 14:20:00,18.66,18.68,18.56,18.57,15670.0,17.5357,17.5545,17.4417,17.4511,15670.0
2018-12-07 14:25:00,18.55,18.59,18.51,18.58,15680.0,17.4323,17.4699,17.3947,17.4605,15680.0
2018-12-07 14:30:00,18.59,18.61,18.56,18.58,10404.0,17.4699,17.4887,17.4417,17.4605,10404.0
2018-12-07 14:35:00,18.58,18.59,18.52,18.53,16676.0,17.4605,17.4699,17.4041,17.4135,16676.0
2018-12-07 14:40:00,18.53,18.58,18.51,18.56,14918.0,17.4135,17.4605,17.3947,17.4417,14918.0
2018-12-07 14:45:00,18.57,18.62,18.52,18.59,12747.0,17.4511,17.4981,17.4041,17.4699,12747.0
2018-12-07 14:50:00,18.59,18.6,18.5,18.5,13963.0,17.4699,17.4793,17.3853,17.3853,13963.0
2018-12-07 14:55:00,18.51,18.54,18.48,18.52,15701.0,17.3947,17.4229,17.3665,17.4041,15701.0
2018-12-07 15:00:00,18.52,18.53,18.46,18.48,21056.0,17.4041,17.4135,17.3478,17.3665,21056.0
2018-12-07 15:05:00,18.48,18.58,18.47,18.58,20100.0,17.3665,17.4605,17.3572,17.4605,20100.0
2018-12-07 15:10:00,18.58,18.62,18.56,18.57,20557.0,17.4605,17.4981,17.4417,17.4511,20557.0
2018-12-07 15:15:00,18.56,18.61,18.54,18.58,23636.0,17.4417,17.4887,17.4229,17.4605,23636.0
2018-12-07 15:20:00,18.57,18.6,18.53,18.54,18076.0,17.4511,17.4793,17.4135,17.4229,18076.0
2018-12-07 15:25:00,18.53,18.66,18.52,18.64,23972.0,17.4135,17.5357,17.4041,17.5169,23972.0
2018-12-07 15:30:00,18.63,18.69,18.61,18.69,26655.0,17.5075,17.5639,17.4887,17.5639,26655.0
2018-12-07 15:35:00,18.68,18.7,18.59,18.6,35037.0,17.5545,17.5733,17.4699,17.4793,35037.0
2018-12-07 15:40:00,18.59,18.64,18.58,18.63,50803.0,17.4699,17.5169,17.4605,17.5075,50803.0
2018-12-07 15:45:00,18.64,18.68,18.63,18.68,48226.0,17.5169,17.5545,17.5075,17.5545,48226.0
2018-12-07 15:50:00,18.68,18.77,18.67,18.75,220068.0,17.5545,17.6391,17.5451,17.6203,220068.0
2018-12-07 15:55:00,18.75,18.79,18.73,18.76,276285.0,17.6203,17.6579,17.6015,17.6297,276285.0
2018-12-10 09:30:00,18.66,19.03,18.64,19.03,64225.0,17.5357,17.8834,17.5169,17.8834,64225.0
2018-12-10 09:35:00,19.0,19.04,18.85,18.95,9441.0,17.8552,17.8928,17.7143,17.8082,9441.0
2018-12-10 09:40:00,18.97,19.0,18.73,18.98,28941.0,17.827,17.8552,17.6015,17.8364,28941.0
2018-12-10 09:45:00,18.94,18.97,18.71,18.71,8162.0,17.7988,17.827,17.5827,17.5827,8162.0
2018-12-10 09:50:00,18.71,18.81,18.55,18.74,45867.0,17.5827,17.6767,17.4323,17.6109,45867.0
2018-12-10 09:55:00,18.73,18.95,18.73,18.94,14119.0,17.6015,17.8082,17.6015,17.7988,14119.0
2018-12-10 10:00:00,18.9,18.92,18.78,18.88,16802.0,17.7612,17.78,17.6485,17.7424,16802.0
2018-12-10 10:05:00,18.91,18.99,18.88,18.88,10536.0,17.7706,17.8458,17.7424,17.7424,10536.0
2018-12-10 10:10:00,18.89,19.03,18.85,19.02,19713.0,17.7518,17.8834,17.7143,17.874,19713.0
2018-12-10 10:15:00,19.03,19.03,18.87,18.94,25002.0,17.8834,17.8834,17.7331,17.7988,25002.0
2018-12-10 10:20:00,18.93,18.95,18.85,18.87,8142.0,17.7894,17.8082,17.7143,17.7331,8142.0
2018-12-10 10:25:00,18.86,18.87,18.79,18.86,7217.0,17.7237,17.7331,17.6579,17.7237,7217.0
2018-12-10 10:30:00,18.86,18.88,18.73,18.75,16275.0,17.7237,17.7424,17.6015,17.6203,16275.0
2018-12-10 10:35:00,18.75,18.81,18.73,18.76,6598.0,17.6203,17.6767,17.6015,17.6297,6598.0
2018-12-10 10:40:00,18.74,18.83,18.73,18.8,9600.0,17.6109,17.6955,17.6015,17.6673,9600.0
2018-12-10 10:45:00,18.81,18.91,18.78,18.87,11737.0,17.6767,17.7706,17.6485,17.7331,11737.0
2018-12-10 10:50:00,18.84,18.84,18.71,18.74,22000.0,17.7049,17.7049,17.5827,17.6109,22000.0
2018-12-10 10:55:00,18.74,18.79,18.7,18.73,17007.0,17.6109,17.6579,17.5733,17.6015,17007.0
2018-12-10 11:00:00,18.74,18.74,18.59,18.63,21745.0,17.6109,17.6109,17.4699,17.5075,21745.0
2018-12-10 11:05:00,18.61,18.77,18.61,18.74,19300.0,17.4887,17.6391,17.4887,17.6109,19300.0
2018-12-10 11:10:00,18.73,18.78,18.67,18.74,7577.0,17.6015,17.6485,17.5451,17.6109,7577.0
2018-12-10 11:15:00,18.74,18.74,18.62,18.65,10418.0,17.6109,17.6109,17.4981,17.5263,10418.0
2018-12-10 11:20:00,18.64,18.67,18.53,18.53,9887.0,17.5169,17.5451,17.4135,17.4135,9887.0
2018-12-10 11:25:00,18.56,18.72,18.56,18.71,11849.0,17.4417,17.5921,17.4417,17.5827,11849.0
2018-12-10 11:30:00,18.72,18.8,18.72,18.77,11007.0,17.5921,17.6673,17.5921,17.6391,11007.0
2018-12-10 11:35:00,18.77,18.93,18.75,18.88,10977.0,17.6391,17.7894,17.6203,17.7424,10977.0
2018-12-10 11:40:00,18.87,18.88,18.81,18.84,9167.0,17.7331,17.7424,17.6767,17.7049,9167.0
2018-12-10 11:45:00,18.86,18.97,18.86,18.95,15079.0,17.7237,17.827,17.7237,17.8082,15079.0
2018-12-10 11:50:00,18.95,18.99,18.93,18.94,13143.0,17.8082,17.8458,17.7894,17.7988,13143.0
2018-12-10 11:55:00,18.95,19.02,18.9,18.94,14192.0,17.8082,17.874,17.7612,17.7988,14192.0
2018-12-10 12:00:00,18.96,18.96,18.89,18.91,8322.0,17.8176,17.8176,17.7518,17.7706,8322.0
2018-12-10 12:05:00,18.9,19.01,18.9,18.96,6575.0,17.7612,17.8646,17.7612,17.8176,6575.0
2018-12-10 12:10:00,18.97,19.05,18.94,19.02,15969.0,17.827,17.9022,17.7988,17.874,15969.0
2018-12-10 12:15:00,19.02,19.02,18.87,18.9,8359.0,17.874,17.874,17.7331,17.7612,8359.0
2018-12-10 12:20:00,18.89,18.94,18.84,18.89,9011.0,17.7518,17.7988,17.7049,17.7518,9011.0
2018-12-10 12:25:00,18.88,18.98,18.88,18.93,7892.0,17.7424,17.8364,17.7424,17.7894,7892.0
2018-12-10 12:30:00,18.94,19.02,18.94,19.0,9074.0,17.7988,17.874,17.7988,17.8552,9074.0
2018-12-10 12:35:00,19.0,19.1,18.99,19.06,15663.0,17.8552,17.9492,17.8458,17.9116,15663.0
2018-12-10 12:40:00,19.05,19.12,19.05,19.07,21090.0,17.9022,17.968,17.9022,17.921,21090.0
2018-12-10 12:45:00,19.08,19.15,19.06,19.14,9837.0,17.9304,17.9962,17.9116,17.9868,9837.0
2018-12-10 12:50:00,19.13,19.13,19.06,19.06,5644.0,17.9774,17.9774,17.9116,17.9116,5644.0
2018-12-10 12:55:00,19.06,19.06,19.01,19.01,4900.0,17.9116,17.9116,17.8646,17.8646,4900.0
2018-12-10 13:00:00,19.03,19.03,18.93,18.96,8600.0,17.8834,17.8834,17.7894,17.8176,8600.0
2018-12-10 13:05:00,18.96,19.04,18.94,19.02,18885.0,17.8176,17.8928,17.7988,17.874,18885.0
2018-12-10 13:10:00,19.03,19.1,19.01,19.07,13430.0,17.8834,17.9492,17.8646,17.921,13430.0
2018-12-10 13:15:00,19.06,19.09,19.03,19.07,8094.0,17.9116,17.9398,17.8834,17.921,8094.0
2018-12-10 13:20:00,19.1,19.1,19.04,19.06,17516.0,17.9492,17.9492,17.8928,17.9116,17516.0
2018-12-10 13:25:00,19.06,19.11,19.05,19.1,8217.0,17.9116,17.9586,17.9022,17.9492,8217.0
2018-12-10 13:30:00,19.1,19.18,19.1,19.16,18552.0,17.9492,18.0244,17.9492,18.0056,18552.0
2018-12-10 13:35:00,19.17,19.18,19.1,19.11,9205.0,18.015,18.0244,17.9492,17.9586,9205.0
2018-12-10 13:40:00,19.11,19.13,19.04,19.05,8418.0,17.9586,17.9774,17.8928,17.9022,8418.0
2018-12-10 13:45:00,19.05,19.13,19.05,19.11,8656.0,17.9022,17.9774,17.9022,17.9586,8656.0
2018-12-10 13:50:00,19.12,19.19,19.12,19.19,11335.0,17.968,18.0338,17.968,18.0338,11335.0
2018-12-10 13:55:00,19.18,19.2,19.15,19.15,6515.0,18.0244,18.0432,17.9962,17.9962,6515.0
2018-12-10 14:00:00,19.16,19.21,19.15,19.18,15392.0,18.0056,18.0526,17.9962,18.0244,15392.0
2018-12-10 14:05:00,19.18,19.26,19.17,19.25,12244.0,18.0244,18.0996,18.015,18.0902,12244.0
2018-12-10 14:10:00,19.22,19.26,19.17,19.18,9627.0,18.062,18.0996,18.015,18.0244,9627.0
2018-12-10 14:15:00,19.18,19.19,19.09,19.11,7481.0,18.0244,18.0338,17.9398,17.9586,7481.0
2018-12-10 14:20:00,19.11,19.16,19.07,19.14,10307.0,17.9586,18.0056,17.921,17.9868,10307.0
2018-12-10 14:25:00,19.15,19.21,19.14,19.17,9724.0,17.9962,18.0526,17.9868,18.015,9724.0
2018-12-10 14:30:00,19.17,19.29,19.14,19.29,10261.0,18.015,18.1277,17.9868,18.1277,10261.0
2018-12-10 14:35:00,19.28,19.3,19.23,19.23,11800.0,18.1183,18.1371,18.0714,18.0714,11800.0
2018-12-10 14:40:00,19.23,19.3,19.22,19.29,8560.0,18.0714,18.1371,18.062,18.1277,8560.0
2018-12-10 14:45:00,19.3,19.3,19.2,19.22,9202.0,18.1371,18.1371,18.0432,18.062,9202.0
2018-12-10 14:50:00,19.21,19.23,19.21,19.21,6058.0,18.0526,18.0714,18.0526,18.0526,6058.0
2018-12-10 14:55:00,19.2,19.26,19.14,19.14,10649.0,18.0432,18.0996,17.9868,17.9868,10649.0
2018-12-10 15:00:00,19.15,19.17,19.13,19.15,10602.0,17.9962,18.015,17.9774,17.9962,10602.0
2018-12-10 15:05:00,19.14,19.15,19.12,19.14,14107.0,17.9868,17.9962,17.968,17.9868,14107.0
2018-12-10 15:10:00,19.14,19.15,19.08,19.1,15816.0,17.9868,17.9962,17.9304,17.9492,15816.0
2018-12-10 15:15:00,19.1,19.1,19.02,19.02,13574.0,17.9492,17.9492,17.874,17.874,13574.0
2018-12-10 15:20:00,19.02,19.07,19.01,19.03,16914.0,17.874,17.921,17.8646,17.8834,16914.0
2018-12-10 15:25:00,19.03,19.06,19.01,19.05,23513.0,17.8834,17.9116,17.8646,17.9022,23513.0
2018-12-10 15:30:00,19.05,19.15,19.05,19.12,25130.0,17.9022,17.9962,17.9022,17.968,25130.0
2018-12-10 15:35:00,19.13,19.17,19.12,19.14,20290.0,17.9774,18.015,17.968,17.9868,20290.0
2018-12-10 15:40:00,19.15,19.16,19.11,19.11,26171.0,17.9962,18.0056,17.9586,17.9586,26171.0
2018-12-10 15:45:00,19.11,19.11,19.04,19.07,40873.0,17.9586,17.9586,17.8928,17.921,40873.0
2018-12-10 15:50:00,19.06,19.1,19.05,19.09,32454.0,17.9116,17.9492,17.9022,17.9398,32454.0
2018-12-10 15:55:00,19.09,19.11,19.06,19.06,89200.0,17.9398,17.9586,17.9116,17.9116,89200.0
2018-12-11 09:30:00,19.4,19.54,19.19,19.4,66541.0,18.2311,18.3627,18.0338,18.2311,66541.0
2018-12-11 09:35:00,19.43,19.47,19.23,19.43,46253.0,18.2593,18.2969,18.0714,18.2593,46253.0
2018-12-11 09:40:00,19.43,19.53,19.4,19.44,41000.0,18.2593,18.3533,18.2311,18.2687,41000.0
2018-12-11 09:45:00,19.44,19.45,19.27,19.31,43407.0,18.2687,18.2781,18.109,18.1465,43407.0
2018-12-11 09:50:00,19.31,19.4,19.2,19.4,20521.0,18.1465,18.2311,18.0432,18.2311,20521.0
2018-12-11 09:55:00,19.39,19.45,19.35,19.39,51400.0,18.2217,18.2781,18.1841,18.2217,51400.0
2018-12-11 10:00:00,19.38,19.46,19.34,19.39,42386.0,18.2123,18.2875,18.1747,18.2217,42386.0
2018-12-11 10:05:00,19.39,19.5,19.38,19.39,27812.0,18.2217,18.3251,18.2123,18.2217,27812.0
2018-12-11 10:10:00,19.39,19.48,19.36,19.48,17715.0,18.2217,18.3063,18.1935,18.3063,17715.0
2018-12-11 10:15:00,19.48,19.53,19.43,19.51,31186.0,18.3063,18.3533,18.2593,18.3345,31186.0
2018-12-11 10:20:00,19.51,19.74,19.51,19.72,30957.0,18.3345,18.5506,18.3345,18.5318,30957.0
2018-12-11 10:25:00,19.74,19.74,19.58,19.61,54317.0,18.5506,18.5506,18.4003,18.4285,54317.0
2018-12-11 10:30:00,19.62,19.69,19.59,19.66,35061.0,18.4379,18.5036,18.4097,18.4755,35061.0
2018-12-11 10:35:00,19.66,19.68,19.56,19.64,21424.0,18.4755,18.4942,18.3815,18.4567,21424.0
2018-12-11 10:40:00,19.65,19.65,19.55,19.56,17050.0,18.4661,18.4661,18.3721,18.3815,17050.0
2018-12-11 10:45:00,19.58,19.6,19.51,19.53,19947.0,18.4003,18.4191,18.3345,18.3533,19947.0
2018-12-11 10:50:00,19.53,19.55,19.48,19.5,19749.0,18.3533,18.3721,18.3063,18.3251,19749.0
2018-12-11 10:55:00,19.49,19.51,19.44,19.46,18049.0,18.3157,18.3345,18.2687,18.2875,18049.0
2018-12-11 11:00:00,19.45,19.46,19.37,19.43,14060.0,18.2781,18.2875,18.2029,18.2593,14060.0
2018-12-11 11:05:00,19.46,19.49,19.43,19.46,9951.0,18.2875,18.3157,18.2593,18.2875,9951.0
2018-12-11 11:10:00,19.47,19.47,19.35,19.35,12848.0,18.2969,18.2969,18.1841,18.1841,12848.0
2018-12-11 11:15:00,19.36,19.37,19.28,19.35,30109.0,18.1935,18.2029,18.1183,18.1841,30109.0
2018-12-11 11:20:00,19.36,19.37,19.32,19.37,6579.0,18.1935,18.2029,18.1559,18.2029,6579.0
2018-12-11 11:25:00,19.35,19.38,19.34,19.35,7837.0,18.1841,18.2123,18.1747,18.1841,7837.0
2018-12-11 11:30:00,19.35,19.35,19.29,19.31,13468.0,18.1841,18.1841,18.1277,18.1465,13468.0
2018-12-11 11:35:00,19.31,19.39,19.31,19.39,17533.0,18.1465,18.2217,18.1465,18.2217,17533.0
2018-12-11 11:40:00,19.38,19.38,19.26,19.26,12938.0,18.2123,18.2123,18.0996,18.0996,12938.0
2018-12-11 11:45:00,19.25,19.28,19.23,19.26,7872.0,18.0902,18.1183,18.0714,18.0996,7872.0
2018-12-11 11:50:00,19.25,19.31,19.24,19.31,14393.0,18.0902,18.1465,18.0808,18.1465,14393.0
2018-12-11 11:55:00,19.32,19.34,19.31,19.31,5412.0,18.1559,18.1747,18.1465,18.1465,5412.0
2018-12-11 12:00:00,19.3,19.3,19.2,19.2,11442.0,18.1371,18.1371,18.0432,18.0432,11442.0
2018-12-11 12:05:00,19.19,19.2,19.16,19.2,12235.0,18.0338,18.0432,18.0056,18.0432,12235.0
2018-12-11 12:10:00,19.19,19.19,19.12,19.14,31139.0,18.0338,18.0338,17.968,17.9868,31139.0
2018-12-11 12:15:00,19.14,19.19,19.13,19.16,16018.0,17.9868,18.0338,17.9774,18.0056,16018.0
2018-12-11 12:20:00,19.17,19.2,19.16,19.18,10106.0,18.015,18.0432,18.0056,18.0244,10106.0
2018-12-11 12:25:00,19.19,19.25,19.19,19.19,18124.0,18.0338,18.0902,18.0338,18.0338,18124.0
2018-12-11 12:30:00,19.18,19.18,19.03,19.06,18235.0,18.0244,18.0244,17.8834,17.9116,18235.0
2018-12-11 12:35:00,19.06,19.13,19.05,19.13,6500.0,17.9116,17.9774,17.9022,17.9774,6500.0
2018-12-11 12:40:00,19.13,19.21,19.13,19.19,9783.0,17.9774,18.0526,17.9774,18.0338,9783.0
2018-12-11 12:45:00,19.21,19.21,19.12,19.14,10440.0,18.0526,18.0526,17.968,17.9868,10440.0
2018-12-11 12:50:00,19.14,19.18,19.14,19.16,7943.0,17.9868,18.0244,17.9868,18.0056,7943.0
2018-12-11 12:55:00,19.17,19.18,19.13,19.13,12948.0,18.015,18.0244,17.9774,17.9774,12948.0
2018-12-11 13:00:00,19.13,19.14,19.1,19.14,9100.0,17.9774,17.9868,17.9492,17.9868,9100.0
2018-12-11 13:05:00,19.14,19.16,19.11,19.11,6895.0,17.9868,18.0056,17.9586,17.9586,6895.0
2018-12-11 13:10:00,19.13,19.13,19.09,19.12,6050.0,17.9774,17.9774,17.9398,17.968,6050.0
2018-12-11 13:15:00,19.13,19.14,19.09,19.14,7223.0,17.9774,17.9868,17.9398,17.9868,7223.0
2018-12-11 13:20:00,19.14,19.18,19.11,19.11,6518.0,17.9868,18.0244,17.9586,17.9586,6518.0
2018-12-11 13:25:00,19.11,19.12,19.05,19.07,11251.0,17.9586,17.968,17.9022,17.921,11251.0
2018-12-11 13:30:00,19.08,19.08,18.97,18.98,17638.0,17.9304,17.9304,17.827,17.8364,17638.0
2018-12-11 13:35:00,18.98,19.01,18.95,18.95,16297.0,17.8364,17.8646,17.8082,17.8082,16297.0
2018-12-11 13:40:00,18.95,18.95,18.83,18.86,25427.0,17.8082,17.8082,17.6955,17.7237,25427.0
2018-12-11 13:45:00,18.86,18.91,18.81,18.82,13926.0,17.7237,17.7706,17.6767,17.6861,13926.0
2018-12-11 13:50:00,18.82,18.84,18.74,18.78,26097.0,17.6861,17.7049,17.6109,17.6485,26097.0
2018-12-11 13:55:00,18.77,18.86,18.77,18.84,8600.0,17.6391,17.7237,17.6391,17.7049,8600.0
2018-12-11 14:00:00,18.83,18.9,18.82,18.85,13642.0,17.6955,17.7612,17.6861,17.7143,13642.0
2018-12-11 14:05:00,18.84,18.87,18.83,18.85,15158.0,17.7049,17.7331,17.6955,17.7143,15158.0
2018-12-11 14:10:00,18.84,18.85,18.77,18.81,13122.0,17.7049,17.7143,17.6391,17.6767,13122.0
2018-12-11 14:15:00,18.82,18.96,18.81,18.93,23544.0,17.6861,17.8176,17.6767,17.7894,23544.0
2018-12-11 14:20:00,18.92,19.01,18.91,18.97,35704.0,17.78,17.8646,17.7706,17.827,35704.0
2018-12-11 14:25:00,18.97,19.05,18.97,19.04,34062.0,17.827,17.9022,17.827,17.8928,34062.0
2018-12-11 14:30:00,19.05,19.12,19.03,19.06,18751.0,17.9022,17.968,17.8834,17.9116,18751.0
2018-12-11 14:35:00,19.07,19.11,19.06,19.11,18543.0,17.921,17.9586,17.9116,17.9586,18543.0
2018-12-11 14:40:00,19.12,19.13,19.05,19.05,17686.0,17.968,17.9774,17.9022,17.9022,17686.0
2018-12-11 14:45:00,19.06,19.08,19.04,19.05,15871.0,17.9116,17.9304,17.8928,17.9022,15871.0
2018-12-11 14:50:00,19.05,19.1,19.04,19.07,12900.0,17.9022,17.9492,17.8928,17.921,12900.0
2018-12-11 14:55:00,19.07,19.08,19.04,19.08,19231.0,17.921,17.9304,17.8928,17.9304,19231.0
2018-12-11 15:00:00,19.09,19.12,19.05,19.07,33968.0,17.9398,17.968,17.9022,17.921,33968.0
2018-12-11 15:05:00,19.07,19.11,19.05,19.1,12203.0,17.921,17.9586,17.9022,17.9492,12203.0
2018-12-11 15:10:00,19.11,19.16,19.1,19.13,29038.0,17.9586,18.0056,17.9492,17.9774,29038.0
2018-12-11 15:15:00,19.14,19.15,19.11,19.14,18965.0,17.9868,17.9962,17.9586,17.9868,18965.0
2018-12-11 15:20:00,19.14,19.16,19.09,19.11,23815.0,17.9868,18.0056,17.9398,17.9586,23815.0
2018-12-11 15:25:00,19.1,19.11,19.05,19.07,32565.0,17.9492,17.9586,17.9022,17.921,32565.0
2018-12-11 15:30:00,19.07,19.15,19.05,19.11,65448.0,17.921,17.9962,17.9022,17.9586,65448.0
2018-12-11 15:35:00,19.1,19.11,19.04,19.05,30481.0,17.9492,17.9586,17.8928,17.9022,30481.0
2018-12-11 15:40:00,19.06,19.13,19.06,19.11,51787.0,17.9116,17.9774,17.9116,17.9586,51787.0
2018-12-11 15:45:00,19.11,19.16,19.09,19.1,100054.0,17.9586,18.0056,17.9398,17.9492,100054.0
2018-12-11 15:50:00,19.1,19.15,19.08,19.14,133146.0,17.9492,17.9962,17.9304,17.9868,133146.0
2018-12-11 15:55:00,19.14,19.15,19.06,19.07,277355.0,17.9868,17.9962,17.9116,17.921,277355.0
2018-12-12 09:30:00,18.86,18.86,18.44,18.65,132929.0,17.7237,17.7237,17.329,17.5263,132929.0
2018-12-12 09:35:00,18.64,18.71,18.41,18.45,57734.0,17.5169,17.5827,17.3008,17.3384,57734.0
2018-12-12 09:40:00,18.45,18.6,18.44,18.53,47996.0,17.3384,17.4793,17.329,17.4135,47996.0
2018-12-12 09:45:00,18.56,18.7,18.5,18.56,22377.0,17.4417,17.5733,17.3853,17.4417,22377.0
2018-12-12 09:50:00,18.58,18.63,18.44,18.49,40898.0,17.4605,17.5075,17.329,17.3759,40898.0
2018-12-12 09:55:00,18.49,18.68,18.49,18.58,102376.0,17.3759,17.5545,17.3759,17.4605,102376.0
2018-12-12 10:00:00,18.6,18.68,18.6,18.62,19796.0,17.4793,17.5545,17.4793,17.4981,19796.0
2018-12-12 10:05:00,18.63,18.83,18.61,18.83,45411.0,17.5075,17.6955,17.4887,17.6955,45411.0
2018-12-12 10:10:00,18.83,18.95,18.8,18.91,9442.0,17.6955,17.8082,17.6673,17.7706,9442.0
2018-12-12 10:15:00,18.93,18.93,18.7,18.9,64522.0,17.7894,17.7894,17.5733,17.7612,64522.0
2018-12-12 10:20:00,18.9,18.98,18.87,18.92,14116.0,17.7612,17.8364,17.7331,17.78,14116.0
2018-12-12 10:25:00,18.92,19.03,18.89,18.9,19415.0,17.78,17.8834,17.7518,17.7612,19415.0
2018-12-12 10:30:00,18.9,19.04,18.9,19.04,13996.0,17.7612,17.8928,17.7612,17.8928,13996.0
2018-12-12 10:35:00,19.06,19.06,18.87,18.93,28194.0,17.9116,17.9116,17.7331,17.7894,28194.0
2018-12-12 10:40:00,18.9,19.1,18.9,19.08,33592.0,17.7612,17.9492,17.7612,17.9304,33592.0
2018-12-12 10:45:00,19.12,19.12,19.02,19.06,6839.0,17.968,17.968,17.874,17.9116,6839.0
2018-12-12 10:50:00,19.09,19.13,19.03,19.07,22952.0,17.9398,17.9774,17.8834,17.921,22952.0
2018-12-12 10:55:00,19.07,19.19,19.05,19.11,13140.0,17.921,18.0338,17.9022,17.9586,13140.0
2018-12-12 11:00:00,19.11,19.24,19.1,19.11,9619.0,17.9586,18.0808,17.9492,17.9586,9619.0
2018-12-12 11:05:00,19.12,19.12,18.99,19.01,9211.0,17.968,17.968,17.8458,17.8646,9211.0
2018-12-12 11:10:00,19.01,19.01,18.92,18.98,4401.0,17.8646,17.8646,17.78,17.8364,4401.0
2018-12-12 11:15:00,18.98,19.02,18.92,18.92,5646.0,17.8364,17.874,17.78,17.78,5646.0
2018-12-12 11:20:00,18.93,18.95,18.84,18.87,14332.0,17.7894,17.8082,17.7049,17.7331,14332.0
2018-12-12 11:25:00,18.9,18.95,18.83,18.84,34871.0,17.7612,17.8082,17.6955,17.7049,34871.0
2018-12-12 11:30:00,18.85,18.89,18.82,18.84,6250.0,17.7143,17.7518,17.6861,17.7049,6250.0
2018-12-12 11:35:00,18.82,18.86,18.74,18.74,21993.0,17.6861,17.7237,17.6109,17.6109,21993.0
2018-12-12 11:40:00,18.75,18.92,18.75,18.89,7987.0,17.6203,17.78,17.6203,17.7518,7987.0
2018-12-12 11:45:00,18.89,19.01,18.89,19.01,12847.0,17.7518,17.8646,17.7518,17.8646,12847.0
2018-12-12 11:50:00,19.0,19.06,18.99,19.02,6090.0,17.8552,17.9116,17.8458,17.874,6090.0
2018-12-12 11:55:00,19.02,19.05,18.95,19.01,7468.0,17.874,17.9022,17.8082,17.8646,7468.0
2018-12-12 12:00:00,19.04,19.1,19.04,19.06,8258.0,17.8928,17.9492,17.8928,17.9116,8258.0
2018-12-12 12:05:00,19.04,19.05,18.99,19.02,7830.0,17.8928,17.9022,17.8458,17.874,7830.0
2018-12-12 12:10:00,19.04,19.05,18.96,18.96,11950.0,17.8928,17.9022,17.8176,17.8176,11950.0
2018-12-12 12:15:00,18.97,19.0,18.95,18.99,20700.0,17.827,17.8552,17.8082,17.8458,20700.0
2018-12-12 12:20:00,18.99,18.99,18.93,18.94,16400.0,17.8458,17.8458,17.7894,17.7988,16400.0
2018-12-12 12:25:00,18.94,19.0,18.93,18.98,10358.0,17.7988,17.8552,17.7894,17.8364,10358.0
2018-12-12 12:30:00,18.98,19.03,18.95,19.03,4569.0,17.8364,17.8834,17.8082,17.8834,4569.0
2018-12-12 12:35:00,19.0,19.02,18.99,18.99,2900.0,17.8552,17.874,17.8458,17.8458,2900.0
2018-12-12 12:40:00,18.98,19.09,18.98,19.06,4100.0,17.8364,17.9398,17.8364,17.9116,4100.0
2018-12-12 12:45:00,19.08,19.16,19.05,19.11,24137.0,17.9304,18.0056,17.9022,17.9586,24137.0
2018-12-12 12:50:00,19.11,19.16,19.09,19.09,14300.0,17.9586,18.0056,17.9398,17.9398,14300.0
2018-12-12 12:55:00,19.11,19.16,19.06,19.14,12873.0,17.9586,18.0056,17.9116,17.9868,12873.0
2018-12-12 13:00:00,19.15,19.19,19.14,19.19,9308.0,17.9962,18.0338,17.9868,18.0338,9308.0
2018-12-12 13:05:00,19.18,19.22,19.15,19.15,22148.0,18.0244,18.062,17.9962,17.9962,22148.0
2018-12-12 13:10:00,19.14,19.2,19.14,19.19,5985.0,17.9868,18.0432,17.9868,18.0338,5985.0
2018-12-12 13:15:00,19.2,19.22,19.14,19.14,5189.0,18.0432,18.062,17.9868,17.9868,5189.0
2018-12-12 13:20:00,19.14,19.16,19.13,19.14,5949.0,17.9868,18.0056,17.9774,17.9868,5949.0
2018-12-12 13:25:00,19.12,19.2,19.11,19.19,3200.0,17.968,18.0432,17.9586,18.0338,3200.0
2018-12-12 13:30:00,19.18,19.22,19.17,19.22,5343.0,18.0244,18.062,18.015,18.062,5343.0
2018-12-12 13:35:00,19.22,19.24,19.2,19.21,10338.0,18.062,18.0808,18.0432,18.0526,10338.0
2018-12-12 13:40:00,19.2,19.26,19.19,19.26,8153.0,18.0432,18.0996,18.0338,18.0996,8153.0
2018-12-12 13:45:00,19.25,19.31,19.2,19.31,7646.0,18.0902,18.1465,18.0432,18.1465,7646.0
2018-12-12 13:50:00,19.29,19.31,19.22,19.22,5802.0,18.1277,18.1465,18.062,18.062,5802.0
2018-12-12 13:55:00,19.22,19.22,19.18,19.2,6270.0,18.062,18.062,18.0244,18.0432,6270.0
2018-12-12 14:00:00,19.19,19.2,19.13,19.13,5100.0,18.0338,18.0432,17.9774,17.9774,5100.0
2018-12-12 14:05:00,19.14,19.2,19.14,19.19,8541.0,17.9868,18.0432,17.9868,18.0338,8541.0
2018-12-12 14:10:00,19.18,19.18,19.1,19.1,13957.0,18.0244,18.0244,17.9492,17.9492,13957.0
2018-12-12 14:15:00,19.1,19.13,19.07,19.11,10695.0,17.9492,17.9774,17.921,17.9586,10695.0
2018-12-12 14:20:00,19.1,19.12,19.04,19.05,15423.0,17.9492,17.968,17.8928,17.9022,15423.0
2018-12-12 14:25:00,19.05,19.08,18.99,18.99,10383.0,17.9022,17.9304,17.8458,17.8458,10383.0
2018-12-12 14:30:00,18.99,19.0,18.95,19.0,10985.0,17.8458,17.8552,17.8082,17.8552,10985.0
2018-12-12 14:35:00,19.0,19.03,18.98,19.01,12664.0,17.8552,17.8834,17.8364,17.8646,12664.0
2018-12-12 14:40:00,19.04,19.06,18.98,19.0,4729.0,17.8928,17.9116,17.8364,17.8552,4729.0
2018-12-12 14:45:00,18.99,19.05,18.99,19.03,5711.0,17.8458,17.9022,17.8458,17.8834,5711.0
2018-12-12 14:50:00,19.03,19.09,19.03,19.09,3620.0,17.8834,17.9398,17.8834,17.9398,3620.0
2018-12-12 14:55:00,19.07,19.11,19.06,19.1,8600.0,17.921,17.9586,17.9116,17.9492,8600.0
2018-12-12 15:00:00,19.09,19.16,19.08,19.14,7865.0,17.9398,18.0056,17.9304,17.9868,7865.0
2018-12-12 15:05:00,19.11,19.17,19.11,19.16,6000.0,17.9586,18.015,17.9586,18.0056,6000.0
2018-12-12 15:10:00,19.15,19.19,19.14,19.15,6415.0,17.9962,18.0338,17.9868,17.9962,6415.0
2018-12-12 15:15:00,19.13,19.17,19.13,19.15,12440.0,17.9774,18.015,17.9774,17.9962,12440.0
2018-12-12 15:20:00,19.15,19.17,19.14,19.15,6630.0,17.9962,18.015,17.9868,17.9962,6630.0
2018-12-12 15:25:00,19.15,19.22,19.15,19.19,9856.0,17.9962,18.062,17.9962,18.0338,9856.0
2018-12-12 15:30:00,19.19,19.26,19.19,19.23,16770.0,18.0338,18.0996,18.0338,18.0714,16770.0
2018-12-12 15:35:00,19.24,19.26,19.2,19.26,27318.0,18.0808,18.0996,18.0432,18.0996,27318.0
2018-12-12 15:40:00,19.27,19.28,19.24,19.24,25591.0,18.109,18.1183,18.0808,18.0808,25591.0
2018-12-12 15:45:00,19.24,19.25,19.19,19.25,41028.0,18.0808,18.0902,18.0338,18.0902,41028.0
2018-12-12 15:50:00,19.24,19.27,19.22,19.26,43817.0,18.0808,18.109,18.062,18.0996,43817.0
2018-12-12 15:55:00,19.26,19.26,19.21,19.22,80962.0,18.0996,18.0996,18.0526,18.062,80962.0
2018-12-13 09:30:00,19.2,19.39,18.99,19.1,26116.0,18.0432,18.2217,17.8458,17.9492,26116.0
2018-12-13 09:35:00,19.07,19.31,19.02,19.15,21461.0,17.921,18.1465,17.874,17.9962,21461.0
2018-12-13 09:40:00,19.16,19.22,18.97,19.03,23721.0,18.0056,18.062,17.827,17.8834,23721.0
2018-12-13 09:45:00,19.08,19.09,19.01,19.04,7771.0,17.9304,17.9398,17.8646,17.8928,7771.0
2018-12-13 09:50:00,19.05,19.1,18.96,19.01,8377.0,17.9022,17.9492,17.8176,17.8646,8377.0
2018-12-13 09:55:00,19.01,19.03,18.9,18.92,6300.0,17.8646,17.8834,17.7612,17.78,6300.0
2018-12-13 10:00:00,18.93,18.99,18.93,18.96,10163.0,17.7894,17.8458,17.7894,17.8176,10163.0
2018-12-13 10:05:00,18.93,18.98,18.85,18.86,30289.0,17.7894,17.8364,17.7143,17.7237,30289.0
2018-12-13 10:10:00,18.87,18.94,18.83,18.88,16540.0,17.7331,17.7988,17.6955,17.7424,16540.0
2018-12-13 10:15:00,18.88,18.88,18.81,18.83,17301.0,17.7424,17.7424,17.6767,17.6955,17301.0
2018-12-13 10:20:00,18.83,18.83,18.68,18.69,17826.0,17.6955,17.6955,17.5545,17.5639,17826.0
2018-12-13 10:25:00,18.69,18.7,18.57,18.58,42729.0,17.5639,17.5733,17.4511,17.4605,42729.0
2018-12-13 10:30:00,18.57,18.63,18.56,18.61,121586.0,17.4511,17.5075,17.4417,17.4887,121586.0
2018-12-13 10:35:00,18.61,18.65,18.6,18.6,14716.0,17.4887,17.5263,17.4793,17.4793,14716.0
2018-12-13 10:40:00,18.61,18.63,18.57,18.59,44933.0,17.4887,17.5075,17.4511,17.4699,44933.0
2018-12-13 10:45:00,18.59,18.69,18.58,18.59,15709.0,17.4699,17.5639,17.4605,17.4699,15709.0
2018-12-13 10:50:00,18.58,18.65,18.53,18.63,26030.0,17.4605,17.5263,17.4135,17.5075,26030.0
2018-12-13 10:55:00,18.63,18.69,18.61,18.66,10413.0,17.5075,17.5639,17.4887,17.5357,10413.0
2018-12-13 11:00:00,18.65,18.65,18.56,18.59,15907.0,17.5263,17.5263,17.4417,17.4699,15907.0
2018-12-13 11:05:00,18.6,18.66,18.58,18.63,3573.0,17.4793,17.5357,17.4605,17.5075,3573.0
2018-12-13 11:10:00,18.66,18.7,18.59,18.61,11300.0,17.5357,17.5733,17.4699,17.4887,11300.0
2018-12-13 11:15:00,18.62,18.65,18.57,18.58,25558.0,17.4981,17.5263,17.4511,17.4605,25558.0
2018-12-13 11:20:00,18.57,18.57,18.43,18.43,81191.0,17.4511,17.4511,17.3196,17.3196,81191.0
2018-12-13 11:25:00,18.44,18.49,18.36,18.36,37106.0,17.329,17.3759,17.2538,17.2538,37106.0
2018-12-13 11:30:00,18.36,18.42,18.36,18.4,7035.0,17.2538,17.3102,17.2538,17.2914,7035.0
2018-12-13 11:35:00,18.42,18.44,18.38,18.39,11499.0,17.3102,17.329,17.2726,17.282,11499.0
2018-12-13 11:40:00,18.39,18.47,18.38,18.45,22800.0,17.282,17.3572,17.2726,17.3384,22800.0
2018-12-13 11:45:00,18.47,18.47,18.41,18.41,4608.0,17.3572,17.3572,17.3008,17.3008,4608.0
2018-12-13 11:50:00,18.42,18.42,18.38,18.41,7000.0,17.3102,17.3102,17.2726,17.3008,7000.0
2018-12-13 11:55:00,18.42,18.48,18.41,18.44,7811.0,17.3102,17.3665,17.3008,17.329,7811.0
2018-12-13 12:00:00,18.43,18.46,18.41,18.45,6096.0,17.3196,17.3478,17.3008,17.3384,6096.0
2018-12-13 12:05:00,18.44,18.49,18.43,18.45,3200.0,17.329,17.3759,17.3196,17.3384,3200.0
2018-12-13 12:10:00,18.44,18.45,18.4,18.44,8100.0,17.329,17.3384,17.2914,17.329,8100.0
2018-12-13 12:15:00,18.44,18.46,18.42,18.44,5400.0,17.329,17.3478,17.3102,17.329,5400.0
2018-12-13 12:20:00,18.44,18.5,18.41,18.46,19714.0,17.329,17.3853,17.3008,17.3478,19714.0
2018-12-13 12:25:00,18.46,18.48,18.4,18.42,52362.0,17.3478,17.3665,17.2914,17.3102,52362.0
2018-12-13 12:30:00,18.41,18.43,18.3,18.32,31517.0,17.3008,17.3196,17.1974,17.2162,31517.0
2018-12-13 12:35:00,18.34,18.37,18.33,18.35,18125.0,17.235,17.2632,17.2256,17.2444,18125.0
2018-12-13 12:40:00,18.33,18.36,18.32,18.34,7568.0,17.2256,17.2538,17.2162,17.235,7568.0
2018-12-13 12:45:00,18.34,18.37,18.34,18.34,7063.0,17.235,17.2632,17.235,17.235,7063.0
2018-12-13 12:50:00,18.35,18.35,18.27,18.3,11935.0,17.2444,17.2444,17.1692,17.1974,11935.0
2018-12-13 12:55:00,18.3,18.34,18.27,18.34,5230.0,17.1974,17.235,17.1692,17.235,5230.0
2018-12-13 13:00:00,18.34,18.36,18.31,18.31,7350.0,17.235,17.2538,17.2068,17.2068,7350.0
2018-12-13 13:05:00,18.32,18.37,18.29,18.36,8856.0,17.2162,17.2632,17.188,17.2538,8856.0
2018-12-13 13:10:00,18.36,18.38,18.33,18.37,11500.0,17.2538,17.2726,17.2256,17.2632,11500.0
2018-12-13 13:15:00,18.36,18.39,18.35,18.39,9337.0,17.2538,17.282,17.2444,17.282,9337.0
2018-12-13 13:20:00,18.36,18.38,18.34,18.35,4505.0,17.2538,17.2726,17.235,17.2444,4505.0
2018-12-13 13:25:00,18.35,18.41,18.34,18.41,9506.0,17.2444,17.3008,17.235,17.3008,9506.0
2018-12-13 13:30:00,18.42,18.45,18.41,18.41,7614.0,17.3102,17.3384,17.3008,17.3008,7614.0
2018-12-13 13:35:00,18.4,18.44,18.4,18.43,4300.0,17.2914,17.329,17.2914,17.3196,4300.0
2018-12-13 13:40:00,18.44,18.45,18.37,18.37,5194.0,17.329,17.3384,17.2632,17.2632,5194.0
2018-12-13 13:45:00,18.39,18.39,18.32,18.32,4650.0,17.282,17.282,17.2162,17.2162,4650.0
2018-12-13 13:50:00,18.33,18.33,18.28,18.31,8020.0,17.2256,17.2256,17.1786,17.2068,8020.0
2018-12-13 13:55:00,18.31,18.32,18.28,18.32,14470.0,17.2068,17.2162,17.1786,17.2162,14470.0
2018-12-13 14:00:00,18.32,18.35,18.31,18.32,8431.0,17.2162,17.2444,17.2068,17.2162,8431.0
2018-12-13 14:05:00,18.32,18.35,18.31,18.33,8872.0,17.2162,17.2444,17.2068,17.2256,8872.0
2018-12-13 14:10:00,18.31,18.35,18.31,18.33,11556.0,17.2068,17.2444,17.2068,17.2256,11556.0
2018-12-13 14:15:00,18.33,18.38,18.33,18.37,31665.0,17.2256,17.2726,17.2256,17.2632,31665.0
2018-12-13 14:20:00,18.37,18.41,18.36,18.4,8905.0,17.2632,17.3008,17.2538,17.2914,8905.0
2018-12-13 14:25:00,18.41,18.54,18.4,18.54,28159.0,17.3008,17.4229,17.2914,17.4229,28159.0
2018-12-13 14:30:00,18.53,18.61,18.5,18.59,54199.0,17.4135,17.4887,17.3853,17.4699,54199.0
2018-12-13 14:35:00,18.59,18.65,18.57,18.57,36362.0,17.4699,17.5263,17.4511,17.4511,36362.0
2018-12-13 14:40:00,18.57,18.64,18.54,18.62,54620.0,17.4511,17.5169,17.4229,17.4981,54620.0
2018-12-13 14:45:00,18.62,18.7,18.62,18.67,96101.0,17.4981,17.5733,17.4981,17.5451,96101.0
2018-12-13 14:50:00,18.67,18.69,18.67,18.67,42886.0,17.5451,17.5639,17.5451,17.5451,42886.0
2018-12-13 14:55:00,18.67,18.74,18.67,18.73,44414.0,17.5451,17.6109,17.5451,17.6015,44414.0
2018-12-13 15:00:00,18.72,18.73,18.67,18.67,20557.0,17.5921,17.6015,17.5451,17.5451,20557.0
2018-12-13 15:05:00,18.67,18.71,18.66,18.66,41123.0,17.5451,17.5827,17.5357,17.5357,41123.0
2018-12-13 15:10:00,18.66,18.7,18.65,18.69,21852.0,17.5357,17.5733,17.5263,17.5639,21852.0
2018-12-13 15:15:00,18.7,18.71,18.67,18.67,9942.0,17.5733,17.5827,17.5451,17.5451,9942.0
2018-12-13 15:20:00,18.68,18.71,18.67,18.71,19939.0,17.5545,17.5827,17.5451,17.5827,19939.0
2018-12-13 15:25:00,18.71,18.72,18.68,18.69,12086.0,17.5827,17.5921,17.5545,17.5639,12086.0
2018-12-13 15:30:00,18.68,18.76,18.68,18.75,32190.0,17.5545,17.6297,17.5545,17.6203,32190.0
2018-12-13 15:35:00,18.75,18.76,18.72,18.76,43043.0,17.6203,17.6297,17.5921,17.6297,43043.0
2018-12-13 15:40:00,18.76,18.8,18.75,18.8,46329.0,17.6297,17.6673,17.6203,17.6673,46329.0
2018-12-13 15:45:00,18.79,18.8,18.77,18.79,69932.0,17.6579,17.6673,17.6391,17.6579,69932.0
2018-12-13 15:50:00,18.79,18.8,18.77,18.78,77931.0,17.6579,17.6673,17.6391,17.6485,77931.0
2018-12-13 15:55:00,18.78,18.81,18.78,18.79,237101.0,17.6485,17.6767,17.6485,17.6579,237101.0
2018-12-14 09:30:00,18.62,18.69,18.46,18.69,34921.0,17.4981,17.5639,17.3478,17.5639,34921.0
2018-12-14 09:35:00,18.63,18.85,18.63,18.73,21894.0,17.5075,17.7143,17.5075,17.6015,21894.0
2018-12-14 09:40:00,18.72,18.83,18.56,18.83,40929.0,17.5921,17.6955,17.4417,17.6955,40929.0
2018-12-14 09:45:00,18.83,18.94,18.77,18.88,10877.0,17.6955,17.7988,17.6391,17.7424,10877.0
2018-12-14 09:50:00,18.88,18.89,18.62,18.8,26656.0,17.7424,17.7518,17.4981,17.6673,26656.0
2018-12-14 09:55:00,18.81,18.87,18.69,18.81,10503.0,17.6767,17.7331,17.5639,17.6767,10503.0
2018-12-14 10:00:00,18.81,18.88,18.78,18.8,11210.0,17.6767,17.7424,17.6485,17.6673,11210.0
2018-12-14 10:05:00,18.78,18.81,18.71,18.77,36259.0,17.6485,17.6767,17.5827,17.6391,36259.0
2018-12-14 10:10:00,18.79,18.87,18.79,18.85,16271.0,17.6579,17.7331,17.6579,17.7143,16271.0
2018-12-14 10:15:00,18.85,18.96,18.85,18.93,29448.0,17.7143,17.8176,17.7143,17.7894,29448.0
2018-12-14 10:20:00,18.94,18.98,18.91,18.92,39337.0,17.7988,17.8364,17.7706,17.78,39337.0
2018-12-14 10:25:00,18.92,19.01,18.9,19.01,35428.0,17.78,17.8646,17.7612,17.8646,35428.0
2018-12-14 10:30:00,19.01,19.01,18.84,18.88,46111.0,17.8646,17.8646,17.7049,17.7424,46111.0
2018-12-14 10:35:00,18.87,19.04,18.87,19.03,23982.0,17.7331,17.8928,17.7331,17.8834,23982.0
2018-12-14 10:40:00,19.05,19.05,18.93,19.0,32858.0,17.9022,17.9022,17.7894,17.8552,32858.0
2018-12-14 10:45:00,19.0,19.09,18.96,19.0,13942.0,17.8552,17.9398,17.8176,17.8552,13942.0
2018-12-14 10:50:00,19.0,19.02,18.95,19.0,23050.0,17.8552,17.874,17.8082,17.8552,23050.0
2018-12-14 10:55:00,19.01,19.01,18.93,18.94,29890.0,17.8646,17.8646,17.7894,17.7988,29890.0
2018-12-14 11:00:00,18.94,19.07,18.93,19.04,23405.0,17.7988,17.921,17.7894,17.8928,23405.0
2018-12-14 11:05:00,19.05,19.11,19.01,19.08,42429.0,17.9022,17.9586,17.8646,17.9304,42429.0
2018-12-14 11:10:00,19.1,19.14,19.0,19.03,32263.0,17.9492,17.9868,17.8552,17.8834,32263.0
2018-12-14 11:15:00,19.02,19.12,19.01,19.08,10900.0,17.874,17.968,17.8646,17.9304,10900.0
2018-12-14 11:20:00,19.08,19.08,18.95,18.98,21848.0,17.9304,17.9304,17.8082,17.8364,21848.0
2018-12-14 11:25:00,18.98,19.08,18.97,19.05,12228.0,17.8364,17.9304,17.827,17.9022,12228.0
2018-12-14 11:30:00,19.06,19.1,19.05,19.09,11165.0,17.9116,17.9492,17.9022,17.9398,11165.0
2018-12-14 11:35:00,19.08,19.11,19.01,19.07,10425.0,17.9304,17.9586,17.8646,17.921,10425.0
2018-12-14 11:40:00,19.07,19.1,19.01,19.02,10911.0,17.921,17.9492,17.8646,17.874,10911.0
2018-12-14 11:45:00,19.01,19.01,18.91,18.92,11075.0,17.8646,17.8646,17.7706,17.78,11075.0
2018-12-14 11:50:00,18.91,18.91,18.81,18.86,16428.0,17.7706,17.7706,17.6767,17.7237,16428.0
2018-12-14 11:55:00,18.87,18.9,18.82,18.85,18429.0,17.7331,17.7612,17.6861,17.7143,18429.0
2018-12-14 12:00:00,18.87,18.91,18.81,18.84,11771.0,17.7331,17.7706,17.6767,17.7049,11771.0
2018-12-14 12:05:00,18.85,18.89,18.85,18.89,14932.0,17.7143,17.7518,17.7143,17.7518,14932.0
2018-12-14 12:10:00,18.88,18.9,18.8,18.8,16350.0,17.7424,17.7612,17.6673,17.6673,16350.0
2018-12-14 12:15:00,18.81,18.91,18.81,18.87,13898.0,17.6767,17.7706,17.6767,17.7331,13898.0
2018-12-14 12:20:00,18.87,18.87,18.8,18.83,12724.0,17.7331,17.7331,17.6673,17.6955,12724.0
2018-12-14 12:25:00,18.83,18.83,18.77,18.81,13279.0,17.6955,17.6955,17.6391,17.6767,13279.0
2018-12-14 12:30:00,18.82,18.91,18.82,18.86,17082.0,17.6861,17.7706,17.6861,17.7237,17082.0
2018-12-14 12:35:00,18.85,18.88,18.83,18.86,15063.0,17.7143,17.7424,17.6955,17.7237,15063.0
2018-12-14 12:40:00,18.86,18.86,18.83,18.84,25486.0,17.7237,17.7237,17.6955,17.7049,25486.0
2018-12-14 12:45:00,18.85,18.92,18.84,18.88,11760.0,17.7143,17.78,17.7049,17.7424,11760.0
2018-12-14 12:50:00,18.87,18.87,18.82,18.86,11397.0,17.7331,17.7331,17.6861,17.7237,11397.0
2018-12-14 12:55:00,18.85,18.85,18.81,18.81,9974.0,17.7143,17.7143,17.6767,17.6767,9974.0
2018-12-14 13:00:00,18.8,18.81,18.77,18.79,9658.0,17.6673,17.6767,17.6391,17.6579,9658.0
2018-12-14 13:05:00,18.8,18.83,18.77,18.82,5600.0,17.6673,17.6955,17.6391,17.6861,5600.0
2018-12-14 13:10:00,18.83,18.85,18.79,18.79,9646.0,17.6955,17.7143,17.6579,17.6579,9646.0
2018-12-14 13:15:00,18.79,18.8,18.71,18.73,16784.0,17.6579,17.6673,17.5827,17.6015,16784.0
2018-12-14 13:20:00,18.73,18.73,18.68,18.7,10853.0,17.6015,17.6015,17.5545,17.5733,10853.0
2018-12-14 13:25:00,18.71,18.78,18.71,18.72,10355.0,17.5827,17.6485,17.5827,17.5921,10355.0
2018-12-14 13:30:00,18.72,18.72,18.67,18.67,14399.0,17.5921,17.5921,17.5451,17.5451,14399.0
2018-12-14 13:35:00,18.67,18.72,18.66,18.69,11100.0,17.5451,17.5921,17.5357,17.5639,11100.0
2018-12-14 13:40:00,18.7,18.74,18.7,18.74,7837.0,17.5733,17.6109,17.5733,17.6109,7837.0
2018-12-14 13:45:00,18.74,18.75,18.7,18.72,12441.0,17.6109,17.6203,17.5733,17.5921,12441.0
2018-12-14 13:50:00,18.72,18.76,18.7,18.73,12939.0,17.5921,17.6297,17.5733,17.6015,12939.0
2018-12-14 13:55:00,18.74,18.75,18.72,18.72,13565.0,17.6109,17.6203,17.5921,17.5921,13565.0
2018-12-14 14:00:00,18.73,18.74,18.7,18.7,10062.0,17.6015,17.6109,17.5733,17.5733,10062.0
2018-12-14 14:05:00,18.71,18.77,18.71,18.77,8144.0,17.5827,17.6391,17.5827,17.6391,8144.0
2018-12-14 14:10:00,18.77,18.78,18.72,18.74,12010.0,17.6391,17.6485,17.5921,17.6109,12010.0
2018-12-14 14:15:00,18.74,18.79,18.74,18.75,10864.0,17.6109,17.6579,17.6109,17.6203,10864.0
2018-12-14 14:20:00,18.75,18.8,18.74,18.8,6800.0,17.6203,17.6673,17.6109,17.6673,6800.0
2018-12-14 14:25:00,18.81,18.81,18.76,18.77,13924.0,17.6767,17.6767,17.6297,17.6391,13924.0
2018-12-14 14:30:00,18.76,18.8,18.75,18.77,22262.0,17.6297,17.6673,17.6203,17.6391,22262.0
2018-12-14 14:35:00,18.77,18.77,18.67,18.67,27900.0,17.6391,17.6391,17.5451,17.5451,27900.0
2018-12-14 14:40:00,18.67,18.72,18.66,18.68,22257.0,17.5451,17.5921,17.5357,17.5545,22257.0
2018-12-14 14:45:00,18.69,18.69,18.67,18.67,11886.0,17.5639,17.5639,17.5451,17.5451,11886.0
2018-12-14 14:50:00,18.68,18.73,18.68,18.72,21319.0,17.5545,17.6015,17.5545,17.5921,21319.0
2018-12-14 14:55:00,18.71,18.87,18.7,18.85,34244.0,17.5827,17.7331,17.5733,17.7143,34244.0
2018-12-14 15:00:00,18.85,18.87,18.83,18.85,19731.0,17.7143,17.7331,17.6955,17.7143,19731.0
2018-12-14 15:05:00,18.85,18.87,18.8,18.8,11076.0,17.7143,17.7331,17.6673,17.6673,11076.0
2018-12-14 15:10:00,18.8,18.86,18.79,18.8,12415.0,17.6673,17.7237,17.6579,17.6673,12415.0
2018-12-14 15:15:00,18.8,18.83,18.79,18.83,25166.0,17.6673,17.6955,17.6579,17.6955,25166.0
2018-12-14 15:20:00,18.83,18.83,18.78,18.8,18830.0,17.6955,17.6955,17.6485,17.6673,18830.0
2018-12-14 15:25:00,18.79,18.8,18.77,18.78,9552.0,17.6579,17.6673,17.6391,17.6485,9552.0
2018-12-14 15:30:00,18.77,18.81,18.77,18.8,32119.0,17.6391,17.6767,17.6391,17.6673,32119.0
2018-12-14 15:35:00,18.8,18.84,18.8,18.84,20712.0,17.6673,17.7049,17.6673,17.7049,20712.0
2018-12-14 15:40:00,18.84,18.86,18.82,18.84,74168.0,17.7049,17.7237,17.6861,17.7049,74168.0
2018-12-14 15:45:00,18.84,18.85,18.81,18.83,60347.0,17.7049,17.7143,17.6767,17.6955,60347.0
2018-12-14 15:50:00,18.82,18.86,18.81,18.86,95567.0,17.6861,17.7237,17.6767,17.7237,95567.0
2018-12-14 15:55:00,18.86,18.93,18.86,18.89,361936.0,17.7237,17.7894,17.7237,17.7518,361936.0
2018-12-17 09:30:00,18.74,18.74,18.29,18.32,102226.0,17.6109,17.6109,17.188,17.2162,102226.0
2018-12-17 09:35:00,18.36,18.41,18.23,18.24,44600.0,17.2538,17.3008,17.1316,17.141,44600.0
2018-12-17 09:40:00,18.24,18.29,18.21,18.25,59030.0,17.141,17.188,17.1128,17.1504,59030.0
2018-12-17 09:45:00,18.25,18.35,18.13,18.13,47640.0,17.1504,17.2444,17.0376,17.0376,47640.0
2018-12-17 09:50:00,18.12,18.17,18.05,18.17,55512.0,17.0282,17.0752,16.9625,17.0752,55512.0
2018-12-17 09:55:00,18.17,18.33,18.16,18.32,46210.0,17.0752,17.2256,17.0658,17.2162,46210.0
2018-12-17 10:00:00,18.3,18.41,18.28,18.31,35875.0,17.1974,17.3008,17.1786,17.2068,35875.0
2018-12-17 10:05:00,18.31,18.42,18.26,18.36,36595.0,17.2068,17.3102,17.1598,17.2538,36595.0
2018-12-17 10:10:00,18.36,18.46,18.35,18.45,16500.0,17.2538,17.3478,17.2444,17.3384,16500.0
2018-12-17 10:15:00,18.44,18.46,18.38,18.41,36209.0,17.329,17.3478,17.2726,17.3008,36209.0
2018-12-17 10:20:00,18.4,18.42,18.38,18.38,22516.0,17.2914,17.3102,17.2726,17.2726,22516.0
2018-12-17 10:25:00,18.38,18.52,18.37,18.45,44995.0,17.2726,17.4041,17.2632,17.3384,44995.0
2018-12-17 10:30:00,18.47,18.47,18.36,18.45,61590.0,17.3572,17.3572,17.2538,17.3384,61590.0
2018-12-17 10:35:00,18.44,18.47,18.38,18.47,44257.0,17.329,17.3572,17.2726,17.3572,44257.0
2018-12-17 10:40:00,18.47,18.65,18.46,18.64,32942.0,17.3572,17.5263,17.3478,17.5169,32942.0
2018-12-17 10:45:00,18.64,18.65,18.48,18.51,17843.0,17.5169,17.5263,17.3665,17.3947,17843.0
2018-12-17 10:50:00,18.51,18.62,18.48,18.59,18410.0,17.3947,17.4981,17.3665,17.4699,18410.0
2018-12-17 10:55:00,18.59,18.64,18.57,18.57,10451.0,17.4699,17.5169,17.4511,17.4511,10451.0
2018-12-17 11:00:00,18.59,18.64,18.59,18.62,15002.0,17.4699,17.5169,17.4699,17.4981,15002.0
2018-12-17 11:05:00,18.62,18.67,18.61,18.65,19527.0,17.4981,17.5451,17.4887,17.5263,19527.0
2018-12-17 11:10:00,18.65,18.79,18.65,18.79,16140.0,17.5263,17.6579,17.5263,17.6579,16140.0
2018-12-17 11:15:00,18.77,18.82,18.74,18.74,24821.0,17.6391,17.6861,17.6109,17.6109,24821.0
2018-12-17 11:20:00,18.73,18.77,18.71,18.74,11790.0,17.6015,17.6391,17.5827,17.6109,11790.0
2018-12-17 11:25:00,18.74,18.81,18.71,18.78,15199.0,17.6109,17.6767,17.5827,17.6485,15199.0
2018-12-17 11:30:00,18.78,18.81,18.73,18.75,19741.0,17.6485,17.6767,17.6015,17.6203,19741.0
2018-12-17 11:35:00,18.74,18.74,18.67,18.73,13799.0,17.6109,17.6109,17.5451,17.6015,13799.0
2018-12-17 11:40:00,18.72,18.78,18.66,18.78,26189.0,17.5921,17.6485,17.5357,17.6485,26189.0
2018-12-17 11:45:00,18.78,18.87,18.77,18.85,16340.0,17.6485,17.7331,17.6391,17.7143,16340.0
2018-12-17 11:50:00,18.87,18.95,18.86,18.93,15547.0,17.7331,17.8082,17.7237,17.7894,15547.0
2018-12-17 11:55:00,18.94,19.05,18.94,19.03,30450.0,17.7988,17.9022,17.7988,17.8834,30450.0
2018-12-17 12:00:00,19.03,19.07,18.97,19.0,36335.0,17.8834,17.921,17.827,17.8552,36335.0
2018-12-17 12:05:00,19.0,19.01,18.93,18.98,32425.0,17.8552,17.8646,17.7894,17.8364,32425.0
2018-12-17 12:10:00,18.99,19.02,18.9,18.91,16836.0,17.8458,17.874,17.7612,17.7706,16836.0
2018-12-17 12:15:00,18.9,18.9,18.83,18.83,52087.0,17.7612,17.7612,17.6955,17.6955,52087.0
2018-12-17 12:20:00,18.83,18.88,18.83,18.87,18507.0,17.6955,17.7424,17.6955,17.7331,18507.0
2018-12-17 12:25:00,18.88,18.9,18.85,18.88,14660.0,17.7424,17.7612,17.7143,17.7424,14660.0
2018-12-17 12:30:00,18.88,18.88,18.72,18.72,12709.0,17.7424,17.7424,17.5921,17.5921,12709.0
2018-12-17 12:35:00,18.72,18.77,18.71,18.74,26570.0,17.5921,17.6391,17.5827,17.6109,26570.0
2018-12-17 12:40:00,18.74,18.77,18.69,18.71,18013.0,17.6109,17.6391,17.5639,17.5827,18013.0
2018-12-17 12:45:00,18.71,18.75,18.7,18.75,17354.0,17.5827,17.6203,17.5733,17.6203,17354.0
2018-12-17 12:50:00,18.75,18.77,18.68,18.7,28549.0,17.6203,17.6391,17.5545,17.5733,28549.0
2018-12-17 12:55:00,18.71,18.75,18.7,18.73,27842.0,17.5827,17.6203,17.5733,17.6015,27842.0
2018-12-17 13:00:00,18.73,18.81,18.73,18.8,21782.0,17.6015,17.6767,17.6015,17.6673,21782.0
2018-12-17 13:05:00,18.8,18.84,18.79,18.79,19366.0,17.6673,17.7049,17.6579,17.6579,19366.0
2018-12-17 13:10:00,18.77,18.8,18.75,18.76,13736.0,17.6391,17.6673,17.6203,17.6297,13736.0
2018-12-17 13:15:00,18.76,18.78,18.72,18.76,16060.0,17.6297,17.6485,17.5921,17.6297,16060.0
2018-12-17 13:20:00,18.75,18.8,18.69,18.79,27830.0,17.6203,17.6673,17.5639,17.6579,27830.0
2018-12-17 13:25:00,18.79,18.82,18.78,18.79,25830.0,17.6579,17.6861,17.6485,17.6579,25830.0
2018-12-17 13:30:00,18.79,18.8,18.68,18.68,14895.0,17.6579,17.6673,17.5545,17.5545,14895.0
2018-12-17 13:35:00,18.68,18.7,18.65,18.66,10955.0,17.5545,17.5733,17.5263,17.5357,10955.0
2018-12-17 13:40:00,18.67,18.75,18.67,18.7,23245.0,17.5451,17.6203,17.5451,17.5733,23245.0
2018-12-17 13:45:00,18.69,18.69,18.66,18.67,20365.0,17.5639,17.5639,17.5357,17.5451,20365.0
2018-12-17 13:50:00,18.67,18.68,18.65,18.66,32556.0,17.5451,17.5545,17.5263,17.5357,32556.0
2018-12-17 13:55:00,18.66,18.73,18.64,18.64,17665.0,17.5357,17.6015,17.5169,17.5169,17665.0
2018-12-17 14:00:00,18.65,18.65,18.58,18.6,15653.0,17.5263,17.5263,17.4605,17.4793,15653.0
2018-12-17 14:05:00,18.6,18.68,18.6,18.67,9589.0,17.4793,17.5545,17.4793,17.5451,9589.0
2018-12-17 14:10:00,18.64,18.67,18.63,18.66,10981.0,17.5169,17.5451,17.5075,17.5357,10981.0
2018-12-17 14:15:00,18.66,18.66,18.61,18.61,15169.0,17.5357,17.5357,17.4887,17.4887,15169.0
2018-12-17 14:20:00,18.6,18.66,18.59,18.6,17039.0,17.4793,17.5357,17.4699,17.4793,17039.0
2018-12-17 14:25:00,18.6,18.63,18.55,18.61,41590.0,17.4793,17.5075,17.4323,17.4887,41590.0
2018-12-17 14:30:00,18.61,18.67,18.6,18.65,18869.0,17.4887,17.5451,17.4793,17.5263,18869.0
2018-12-17 14:35:00,18.65,18.67,18.58,18.62,15974.0,17.5263,17.5451,17.4605,17.4981,15974.0
2018-12-17 14:40:00,18.62,18.68,18.62,18.64,16201.0,17.4981,17.5545,17.4981,17.5169,16201.0
2018-12-17 14:45:00,18.64,18.64,18.61,18.62,19265.0,17.5169,17.5169,17.4887,17.4981,19265.0
2018-12-17 14:50:00,18.62,18.64,18.59,18.63,30832.0,17.4981,17.5169,17.4699,17.5075,30832.0
2018-12-17 14:55:00,18.62,18.67,18.61,18.65,18588.0,17.4981,17.5451,17.4887,17.5263,18588.0
2018-12-17 15:00:00,18.64,18.64,18.58,18.6,40346.0,17.5169,17.5169,17.4605,17.4793,40346.0
2018-12-17 15:05:00,18.61,18.65,18.57,18.57,26847.0,17.4887,17.5263,17.4511,17.4511,26847.0
2018-12-17 15:10:00,18.57,18.63,18.56,18.61,38486.0,17.4511,17.5075,17.4417,17.4887,38486.0
2018-12-17 15:15:00,18.6,18.65,18.59,18.62,42604.0,17.4793,17.5263,17.4699,17.4981,42604.0
2018-12-17 15:20:00,18.62,18.63,18.6,18.62,37513.0,17.4981,17.5075,17.4793,17.4981,37513.0
2018-12-17 15:25:00,18.6,18.61,18.56,18.6,60323.0,17.4793,17.4887,17.4417,17.4793,60323.0
2018-12-17 15:30:00,18.6,18.6,18.45,18.45,59842.0,17.4793,17.4793,17.3384,17.3384,59842.0
2018-12-17 15:35:00,18.45,18.51,18.41,18.43,56012.0,17.3384,17.3947,17.3008,17.3196,56012.0
2018-12-17 15:40:00,18.43,18.44,18.4,18.41,46653.0,17.3196,17.329,17.2914,17.3008,46653.0
2018-12-17 15:45:00,18.41,18.44,18.38,18.39,51625.0,17.3008,17.329,17.2726,17.282,51625.0
2018-12-17 15:50:00,18.39,18.48,18.39,18.46,158680.0,17.282,17.3665,17.282,17.3478,158680.0
2018-12-17 15:55:00,18.46,18.52,18.45,18.51,197731.0,17.3478,17.4041,17.3384,17.3947,197731.0
2018-12-18 09:30:00,18.6,18.75,18.46,18.65,57842.0,17.4793,17.6203,17.3478,17.5263,57842.0
2018-12-18 09:35:00,18.66,18.98,18.64,18.86,17140.0,17.5357,17.8364,17.5169,17.7237,17140.0
2018-12-18 09:40:00,18.88,18.98,18.84,18.96,18786.0,17.7424,17.8364,17.7049,17.8176,18786.0
2018-12-18 09:45:00,18.95,19.09,18.94,19.02,50363.0,17.8082,17.9398,17.7988,17.874,50363.0
2018-12-18 09:50:00,19.03,19.05,18.91,19.05,24300.0,17.8834,17.9022,17.7706,17.9022,24300.0
2018-12-18 09:55:00,19.04,19.09,19.0,19.09,20677.0,17.8928,17.9398,17.8552,17.9398,20677.0
2018-12-18 10:00:00,19.09,19.15,18.97,18.97,46652.0,17.9398,17.9962,17.827,17.827,46652.0
2018-12-18 10:05:00,18.97,19.08,18.94,19.05,54985.0,17.827,17.9304,17.7988,17.9022,54985.0
2018-12-18 10:10:00,19.06,19.08,18.92,18.92,13414.0,17.9116,17.9304,17.78,17.78,13414.0
2018-12-18 10:15:00,18.9,19.0,18.9,19.0,46219.0,17.7612,17.8552,17.7612,17.8552,46219.0
2018-12-18 10:20:00,19.01,19.02,18.87,18.9,28410.0,17.8646,17.874,17.7331,17.7612,28410.0
2018-12-18 10:25:00,18.89,18.96,18.88,18.91,8900.0,17.7518,17.8176,17.7424,17.7706,8900.0
2018-12-18 10:30:00,18.89,19.0,18.89,18.95,9038.0,17.7518,17.8552,17.7518,17.8082,9038.0
2018-12-18 10:35:00,18.93,19.03,18.91,18.93,10892.0,17.7894,17.8834,17.7706,17.7894,10892.0
2018-12-18 10:40:00,18.96,19.0,18.86,18.89,11378.0,17.8176,17.8552,17.7237,17.7518,11378.0
2018-12-18 10:45:00,18.88,18.91,18.84,18.89,17121.0,17.7424,17.7706,17.7049,17.7518,17121.0
2018-12-18 10:50:00,18.87,18.91,18.84,18.85,15543.0,17.7331,17.7706,17.7049,17.7143,15543.0
2018-12-18 10:55:00,18.85,18.93,18.85,18.87,15012.0,17.7143,17.7894,17.7143,17.7331,15012.0
2018-12-18 11:00:00,18.88,18.97,18.88,18.92,9300.0,17.7424,17.827,17.7424,17.78,9300.0
2018-12-18 11:05:00,18.91,18.91,18.82,18.87,13354.0,17.7706,17.7706,17.6861,17.7331,13354.0
2018-12-18 11:10:00,18.87,18.89,18.8,18.88,18258.0,17.7331,17.7518,17.6673,17.7424,18258.0
2018-12-18 11:15:00,18.88,18.91,18.84,18.89,20046.0,17.7424,17.7706,17.7049,17.7518,20046.0
2018-12-18 11:20:00,18.87,18.95,18.86,18.9,17026.0,17.7331,17.8082,17.7237,17.7612,17026.0
2018-12-18 11:25:00,18.89,18.97,18.86,18.96,19941.0,17.7518,17.827,17.7237,17.8176,19941.0
2018-12-18 11:30:00,18.97,19.03,18.94,18.97,36396.0,17.827,17.8834,17.7988,17.827,36396.0
2018-12-18 11:35:00,18.98,19.0,18.95,18.95,13060.0,17.8364,17.8552,17.8082,17.8082,13060.0
2018-12-18 11:40:00,18.93,19.0,18.93,18.94,67433.0,17.7894,17.8552,17.7894,17.7988,67433.0
2018-12-18 11:45:00,18.93,19.01,18.9,19.01,23680.0,17.7894,17.8646,17.7612,17.8646,23680.0
2018-12-18 11:50:00,19.01,19.08,19.01,19.07,18086.0,17.8646,17.9304,17.8646,17.921,18086.0
2018-12-18 11:55:00,19.08,19.09,19.04,19.07,13797.0,17.9304,17.9398,17.8928,17.921,13797.0
2018-12-18 12:00:00,19.07,19.09,19.06,19.08,8212.0,17.921,17.9398,17.9116,17.9304,8212.0
2018-12-18 12:05:00,19.09,19.14,19.08,19.1,34333.0,17.9398,17.9868,17.9304,17.9492,34333.0
2018-12-18 12:10:00,19.11,19.14,19.09,19.09,10233.0,17.9586,17.9868,17.9398,17.9398,10233.0
2018-12-18 12:15:00,19.09,19.14,19.08,19.13,11026.0,17.9398,17.9868,17.9304,17.9774,11026.0
2018-12-18 12:20:00,19.13,19.17,19.12,19.14,12515.0,17.9774,18.015,17.968,17.9868,12515.0
2018-12-18 12:25:00,19.14,19.17,19.13,19.16,13580.0,17.9868,18.015,17.9774,18.0056,13580.0
2018-12-18 12:30:00,19.16,19.23,19.15,19.15,22830.0,18.0056,18.0714,17.9962,17.9962,22830.0
2018-12-18 12:35:00,19.17,19.17,19.07,19.1,12446.0,18.015,18.015,17.921,17.9492,12446.0
2018-12-18 12:40:00,19.11,19.12,19.08,19.08,7874.0,17.9586,17.968,17.9304,17.9304,7874.0
2018-12-18 12:45:00,19.06,19.14,19.03,19.13,14624.0,17.9116,17.9868,17.8834,17.9774,14624.0
2018-12-18 12:50:00,19.13,19.15,19.09,19.14,11301.0,17.9774,17.9962,17.9398,17.9868,11301.0
2018-12-18 12:55:00,19.14,19.15,19.1,19.14,7396.0,17.9868,17.9962,17.9492,17.9868,7396.0
2018-12-18 13:00:00,19.15,19.16,19.1,19.1,8230.0,17.9962,18.0056,17.9492,17.9492,8230.0
2018-12-18 13:05:00,19.12,19.13,19.06,19.13,10308.0,17.968,17.9774,17.9116,17.9774,10308.0
2018-12-18 13:10:00,19.13,19.21,19.13,19.15,14189.0,17.9774,18.0526,17.9774,17.9962,14189.0
2018-12-18 13:15:00,19.15,19.16,19.13,19.14,10358.0,17.9962,18.0056,17.9774,17.9868,10358.0
2018-12-18 13:20:00,19.15,19.25,19.14,19.19,13060.0,17.9962,18.0902,17.9868,18.0338,13060.0
2018-12-18 13:25:00,19.18,19.2,19.13,19.14,10748.0,18.0244,18.0432,17.9774,17.9868,10748.0
2018-12-18 13:30:00,19.13,19.14,19.09,19.09,5200.0,17.9774,17.9868,17.9398,17.9398,5200.0
2018-12-18 13:35:00,19.07,19.1,19.06,19.08,8671.0,17.921,17.9492,17.9116,17.9304,8671.0
2018-12-18 13:40:00,19.07,19.1,19.07,19.1,9594.0,17.921,17.9492,17.921,17.9492,9594.0
2018-12-18 13:45:00,19.09,19.16,19.09,19.15,16720.0,17.9398,18.0056,17.9398,17.9962,16720.0
2018-12-18 13:50:00,19.14,19.14,19.07,19.08,9216.0,17.9868,17.9868,17.921,17.9304,9216.0
2018-12-18 13:55:00,19.09,19.09,19.03,19.07,10427.0,17.9398,17.9398,17.8834,17.921,10427.0
2018-12-18 14:00:00,19.08,19.09,19.05,19.05,15645.0,17.9304,17.9398,17.9022,17.9022,15645.0
2018-12-18 14:05:00,19.05,19.06,19.01,19.06,22739.0,17.9022,17.9116,17.8646,17.9116,22739.0
2018-12-18 14:10:00,19.06,19.06,18.98,18.99,14460.0,17.9116,17.9116,17.8364,17.8458,14460.0
2018-12-18 14:15:00,18.99,19.0,18.97,18.98,20559.0,17.8458,17.8552,17.827,17.8364,20559.0
2018-12-18 14:20:00,18.98,18.99,18.94,18.96,11051.0,17.8364,17.8458,17.7988,17.8176,11051.0
2018-12-18 14:25:00,18.97,19.04,18.97,19.02,9937.0,17.827,17.8928,17.827,17.874,9937.0
2018-12-18 14:30:00,19.02,19.03,18.93,18.94,15010.0,17.874,17.8834,17.7894,17.7988,15010.0
2018-12-18 14:35:00,18.94,18.99,18.92,18.97,21231.0,17.7988,17.8458,17.78,17.827,21231.0
2018-12-18 14:40:00,18.96,19.01,18.89,18.89,27177.0,17.8176,17.8646,17.7518,17.7518,27177.0
2018-12-18 14:45:00,18.89,18.94,18.89,18.94,10446.0,17.7518,17.7988,17.7518,17.7988,10446.0
2018-12-18 14:50:00,18.94,18.97,18.93,18.96,8800.0,17.7988,17.827,17.7894,17.8176,8800.0
2018-12-18 14:55:00,18.97,18.97,18.91,18.91,13325.0,17.827,17.827,17.7706,17.7706,13325.0
2018-12-18 15:00:00,18.91,18.94,18.87,18.92,24864.0,17.7706,17.7988,17.7331,17.78,24864.0
2018-12-18 15:05:00,18.93,18.98,18.92,18.94,16200.0,17.7894,17.8364,17.78,17.7988,16200.0
2018-12-18 15:10:00,18.94,18.96,18.88,18.9,28907.0,17.7988,17.8176,17.7424,17.7612,28907.0
2018-12-18 15:15:00,18.88,18.95,18.88,18.92,10413.0,17.7424,17.8082,17.7424,17.78,10413.0
2018-12-18 15:20:00,18.91,18.93,18.9,18.91,18278.0,17.7706,17.7894,17.7612,17.7706,18278.0
2018-12-18 15:25:00,18.9,18.92,18.88,18.9,17794.0,17.7612,17.78,17.7424,17.7612,17794.0
2018-12-18 15:30:00,18.91,18.96,18.91,18.94,24736.0,17.7706,17.8176,17.7706,17.7988,24736.0
2018-12-18 15:35:00,18.94,18.96,18.89,18.9,25546.0,17.7988,17.8176,17.7518,17.7612,25546.0
2018-12-18 15:40:00,18.9,18.98,18.9,18.97,42624.0,17.7612,17.8364,17.7612,17.827,42624.0
2018-12-18 15:45:00,18.98,19.0,18.94,18.94,67074.0,17.8364,17.8552,17.7988,17.7988,67074.0
2018-12-18 15:50:00,18.94,18.94,18.88,18.88,47270.0,17.7988,17.7988,17.7424,17.7424,47270.0
2018-12-18 15:55:00,18.88,18.89,18.84,18.84,123292.0,17.7424,17.7518,17.7049,17.7049,123292.0
2018-12-19 09:30:00,19.06,19.06,18.68,18.77,101791.0,17.9116,17.9116,17.5545,17.6391,101791.0
2018-12-19 09:35:00,18.78,18.87,18.61,18.67,60221.0,17.6485,17.7331,17.4887,17.5451,60221.0
2018-12-19 09:40:00,18.65,18.73,18.58,18.62,30591.0,17.5263,17.6015,17.4605,17.4981,30591.0
2018-12-19 09:45:00,18.63,18.68,18.61,18.68,17717.0,17.5075,17.5545,17.4887,17.5545,17717.0
2018-12-19 09:50:00,18.65,18.83,18.62,18.79,26879.0,17.5263,17.6955,17.4981,17.6579,26879.0
2018-12-19 09:55:00,18.79,18.83,18.71,18.72,20849.0,17.6579,17.6955,17.5827,17.5921,20849.0
2018-12-19 10:00:00,18.7,18.82,18.7,18.8,31668.0,17.5733,17.6861,17.5733,17.6673,31668.0
2018-12-19 10:05:00,18.8,18.82,18.69,18.69,12667.0,17.6673,17.6861,17.5639,17.5639,12667.0
2018-12-19 10:10:00,18.69,18.69,18.59,18.65,21832.0,17.5639,17.5639,17.4699,17.5263,21832.0
2018-12-19 10:15:00,18.65,18.74,18.65,18.74,12687.0,17.5263,17.6109,17.5263,17.6109,12687.0
2018-12-19 10:20:00,18.75,18.77,18.71,18.72,11454.0,17.6203,17.6391,17.5827,17.5921,11454.0
2018-12-19 10:25:00,18.72,18.72,18.66,18.71,10195.0,17.5921,17.5921,17.5357,17.5827,10195.0
2018-12-19 10:30:00,18.71,18.74,18.68,18.68,18573.0,17.5827,17.6109,17.5545,17.5545,18573.0
2018-12-19 10:35:00,18.68,18.71,18.66,18.66,10903.0,17.5545,17.5827,17.5357,17.5357,10903.0
2018-12-19 10:40:00,18.65,18.69,18.63,18.67,39529.0,17.5263,17.5639,17.5075,17.5451,39529.0
2018-12-19 10:45:00,18.65,18.71,18.64,18.67,19750.0,17.5263,17.5827,17.5169,17.5451,19750.0
2018-12-19 10:50:00,18.67,18.71,18.66,18.68,16739.0,17.5451,17.5827,17.5357,17.5545,16739.0
2018-12-19 10:55:00,18.68,18.71,18.65,18.71,23429.0,17.5545,17.5827,17.5263,17.5827,23429.0
2018-12-19 11:00:00,18.71,18.72,18.67,18.7,17560.0,17.5827,17.5921,17.5451,17.5733,17560.0
2018-12-19 11:05:00,18.7,18.73,18.69,18.7,10400.0,17.5733,17.6015,17.5639,17.5733,10400.0
2018-12-19 11:10:00,18.69,18.7,18.66,18.68,10627.0,17.5639,17.5733,17.5357,17.5545,10627.0
2018-12-19 11:15:00,18.69,18.72,18.68,18.72,15794.0,17.5639,17.5921,17.5545,17.5921,15794.0
2018-12-19 11:20:00,18.73,18.83,18.73,18.81,13271.0,17.6015,17.6955,17.6015,17.6767,13271.0
2018-12-19 11:25:00,18.81,18.86,18.8,18.84,19645.0,17.6767,17.7237,17.6673,17.7049,19645.0
2018-12-19 11:30:00,18.84,18.84,18.74,18.77,18119.0,17.7049,17.7049,17.6109,17.6391,18119.0
2018-12-19 11:35:00,18.78,18.78,18.74,18.75,8200.0,17.6485,17.6485,17.6109,17.6203,8200.0
2018-12-19 11:40:00,18.76,18.77,18.67,18.7,25876.0,17.6297,17.6391,17.5451,17.5733,25876.0
2018-12-19 11:45:00,18.69,18.85,18.69,18.82,16586.0,17.5639,17.7143,17.5639,17.6861,16586.0
2018-12-19 11:50:00,18.82,18.85,18.76,18.84,16600.0,17.6861,17.7143,17.6297,17.7049,16600.0
2018-12-19 11:55:00,18.83,18.86,18.79,18.85,11891.0,17.6955,17.7237,17.6579,17.7143,11891.0
2018-12-19 12:00:00,18.85,18.9,18.8,18.89,19089.0,17.7143,17.7612,17.6673,17.7518,19089.0
2018-12-19 12:05:00,18.91,18.95,18.9,18.95,13718.0,17.7706,17.8082,17.7612,17.8082,13718.0
2018-12-19 12:10:00,18.93,18.97,18.91,18.95,26528.0,17.7894,17.827,17.7706,17.8082,26528.0
2018-12-19 12:15:00,18.93,18.97,18.91,18.96,14250.0,17.7894,17.827,17.7706,17.8176,14250.0
2018-12-19 12:20:00,18.96,18.97,18.94,18.97,14015.0,17.8176,17.827,17.7988,17.827,14015.0
2018-12-19 12:25:00,18.97,19.0,18.95,18.96,17860.0,17.827,17.8552,17.8082,17.8176,17860.0
2018-12-19 12:30:00,18.97,19.02,18.95,19.0,14862.0,17.827,17.874,17.8082,17.8552,14862.0
2018-12-19 12:35:00,19.0,19.0,18.95,18.95,10625.0,17.8552,17.8552,17.8082,17.8082,10625.0
2018-12-19 12:40:00,18.95,18.95,18.88,18.91,10209.0,17.8082,17.8082,17.7424,17.7706,10209.0
2018-12-19 12:45:00,18.91,18.93,18.87,18.88,4466.0,17.7706,17.7894,17.7331,17.7424,4466.0
2018-12-19 12:50:00,18.87,18.95,18.87,18.95,10917.0,17.7331,17.8082,17.7331,17.8082,10917.0
2018-12-19 12:55:00,18.95,18.95,18.86,18.86,9849.0,17.8082,17.8082,17.7237,17.7237,9849.0
2018-12-19 13:00:00,18.86,18.94,18.84,18.94,14211.0,17.7237,17.7988,17.7049,17.7988,14211.0
2018-12-19 13:05:00,18.94,18.95,18.89,18.91,6631.0,17.7988,17.8082,17.7518,17.7706,6631.0
2018-12-19 13:10:00,18.91,18.92,18.89,18.89,5300.0,17.7706,17.78,17.7518,17.7518,5300.0
2018-12-19 13:15:00,18.88,18.88,18.85,18.86,4151.0,17.7424,17.7424,17.7143,17.7237,4151.0
2018-12-19 13:20:00,18.88,18.92,18.87,18.92,10000.0,17.7424,17.78,17.7331,17.78,10000.0
2018-12-19 13:25:00,18.9,18.97,18.9,18.94,10450.0,17.7612,17.827,17.7612,17.7988,10450.0
2018-12-19 13:30:00,18.95,18.98,18.94,18.98,7039.0,17.8082,17.8364,17.7988,17.8364,7039.0
2018-12-19 13:35:00,18.99,19.04,18.99,19.04,8773.0,17.8458,17.8928,17.8458,17.8928,8773.0
2018-12-19 13:40:00,19.04,19.08,19.03,19.07,12570.0,17.8928,17.9304,17.8834,17.921,12570.0
2018-12-19 13:45:00,19.07,19.18,19.07,19.17,16092.0,17.921,18.0244,17.921,18.015,16092.0
2018-12-19 13:50:00,19.16,19.17,19.14,19.16,12943.0,18.0056,18.015,17.9868,18.0056,12943.0
2018-12-19 13:55:00,19.15,19.22,19.14,19.17,27978.0,17.9962,18.062,17.9868,18.015,27978.0
2018-12-19 14:00:00,19.18,19.2,18.96,19.01,51284.0,18.0244,18.0432,17.8176,17.8646,51284.0
2018-12-19 14:05:00,19.0,19.02,18.86,18.86,70482.0,17.8552,17.874,17.7237,17.7237,70482.0
2018-12-19 14:10:00,18.84,18.88,18.79,18.87,63588.0,17.7049,17.7424,17.6579,17.7331,63588.0
2018-12-19 14:15:00,18.87,19.05,18.87,19.01,38787.0,17.7331,17.9022,17.7331,17.8646,38787.0
2018-12-19 14:20:00,19.01,19.09,18.98,19.09,27977.0,17.8646,17.9398,17.8364,17.9398,27977.0
2018-12-19 14:25:00,19.09,19.14,19.07,19.11,31631.0,17.9398,17.9868,17.921,17.9586,31631.0
2018-12-19 14:30:00,19.12,19.28,19.12,19.18,34426.0,17.968,18.1183,17.968,18.0244,34426.0
2018-12-19 14:35:00,19.18,19.24,19.16,19.24,31875.0,18.0244,18.0808,18.0056,18.0808,31875.0
2018-12-19 14:40:00,19.23,19.24,19.01,19.02,41391.0,18.0714,18.0808,17.8646,17.874,41391.0
2018-12-19 14:45:00,19.01,19.07,18.96,18.96,33494.0,17.8646,17.921,17.8176,17.8176,33494.0
2018-12-19 14:50:00,18.96,18.96,18.84,18.88,25578.0,17.8176,17.8176,17.7049,17.7424,25578.0
2018-12-19 14:55:00,18.89,18.9,18.8,18.86,25786.0,17.7518,17.7612,17.6673,17.7237,25786.0
2018-12-19 15:00:00,18.83,18.83,18.69,18.69,23851.0,17.6955,17.6955,17.5639,17.5639,23851.0
2018-12-19 15:05:00,18.69,18.73,18.64,18.7,29109.0,17.5639,17.6015,17.5169,17.5733,29109.0
2018-12-19 15:10:00,18.7,18.83,18.68,18.83,27672.0,17.5733,17.6955,17.5545,17.6955,27672.0
2018-12-19 15:15:00,18.84,18.84,18.7,18.74,32913.0,17.7049,17.7049,17.5733,17.6109,32913.0
2018-12-19 15:20:00,18.74,18.75,18.64,18.73,29529.0,17.6109,17.6203,17.5169,17.6015,29529.0
2018-12-19 15:25:00,18.73,18.74,18.61,18.62,40365.0,17.6015,17.6109,17.4887,17.4981,40365.0
2018-12-19 15:30:00,18.61,18.68,18.57,18.66,54112.0,17.4887,17.5545,17.4511,17.5357,54112.0
2018-12-19 15:35:00,18.65,18.65,18.59,18.63,26230.0,17.5263,17.5263,17.4699,17.5075,26230.0
2018-12-19 15:40:00,18.62,18.63,18.58,18.61,36603.0,17.4981,17.5075,17.4605,17.4887,36603.0
2018-12-19 15:45:00,18.61,18.69,18.57,18.68,46215.0,17.4887,17.5639,17.4511,17.5545,46215.0
2018-12-19 15:50:00,18.68,18.76,18.67,18.74,60678.0,17.5545,17.6297,17.5451,17.6109,60678.0
2018-12-19 15:55:00,18.75,18.78,18.73,18.78,136435.0,17.6203,17.6485,17.6015,17.6485,136435.0
2018-12-20 09:30:00,18.74,18.74,18.5,18.65,43399.0,17.6109,17.6109,17.3853,17.5263,43399.0
2018-12-20 09:35:00,18.63,18.63,18.45,18.49,23300.0,17.5075,17.5075,17.3384,17.3759,23300.0
2018-12-20 09:40:00,18.49,18.49,18.19,18.31,32747.0,17.3759,17.3759,17.094,17.2068,32747.0
2018-12-20 09:45:00,18.35,18.45,18.29,18.35,9735.0,17.2444,17.3384,17.188,17.2444,9735.0
2018-12-20 09:50:00,18.33,18.36,18.25,18.29,19383.0,17.2256,17.2538,17.1504,17.188,19383.0
2018-12-20 09:55:00,18.27,18.4,18.27,18.4,21774.0,17.1692,17.2914,17.1692,17.2914,21774.0
2018-12-20 10:00:00,18.44,18.58,18.42,18.5,15935.0,17.329,17.4605,17.3102,17.3853,15935.0
2018-12-20 10:05:00,18.52,18.64,18.52,18.59,17578.0,17.4041,17.5169,17.4041,17.4699,17578.0
2018-12-20 10:10:00,18.58,18.64,18.57,18.6,16011.0,17.4605,17.5169,17.4511,17.4793,16011.0
2018-12-20 10:15:00,18.6,18.66,18.58,18.62,41164.0,17.4793,17.5357,17.4605,17.4981,41164.0
2018-12-20 10:20:00,18.62,18.72,18.62,18.66,9855.0,17.4981,17.5921,17.4981,17.5357,9855.0
2018-12-20 10:25:00,18.66,18.75,18.65,18.71,20347.0,17.5357,17.6203,17.5263,17.5827,20347.0
2018-12-20 10:30:00,18.71,18.73,18.62,18.63,6349.0,17.5827,17.6015,17.4981,17.5075,6349.0
2018-12-20 10:35:00,18.64,18.75,18.62,18.75,27166.0,17.5169,17.6203,17.4981,17.6203,27166.0
2018-12-20 10:40:00,18.72,18.91,18.72,18.88,64227.0,17.5921,17.7706,17.5921,17.7424,64227.0
2018-12-20 10:45:00,18.87,18.87,18.77,18.78,22252.0,17.7331,17.7331,17.6391,17.6485,22252.0
2018-12-20 10:50:00,18.76,18.84,18.72,18.74,19721.0,17.6297,17.7049,17.5921,17.6109,19721.0
2018-12-20 10:55:00,18.71,18.73,18.65,18.66,39125.0,17.5827,17.6015,17.5263,17.5357,39125.0
2018-12-20 11:00:00,18.65,18.65,18.56,18.61,19370.0,17.5263,17.5263,17.4417,17.4887,19370.0
2018-12-20 11:05:00,18.59,18.68,18.58,18.6,15144.0,17.4699,17.5545,17.4605,17.4793,15144.0
2018-12-20 11:10:00,18.6,18.64,18.54,18.58,18996.0,17.4793,17.5169,17.4229,17.4605,18996.0
2018-12-20 11:15:00,18.57,18.61,18.55,18.61,20462.0,17.4511,17.4887,17.4323,17.4887,20462.0
2018-12-20 11:20:00,18.6,18.6,18.53,18.57,26398.0,17.4793,17.4793,17.4135,17.4511,26398.0
2018-12-20 11:25:00,18.58,18.61,18.49,18.55,33796.0,17.4605,17.4887,17.3759,17.4323,33796.0
2018-12-20 11:30:00,18.55,18.6,18.51,18.56,17020.0,17.4323,17.4793,17.3947,17.4417,17020.0
2018-12-20 11:35:00,18.57,18.62,18.52,18.53,10484.0,17.4511,17.4981,17.4041,17.4135,10484.0
2018-12-20 11:40:00,18.54,18.56,18.42,18.43,22966.0,17.4229,17.4417,17.3102,17.3196,22966.0
2018-12-20 11:45:00,18.44,18.49,18.41,18.45,16655.0,17.329,17.3759,17.3008,17.3384,16655.0
2018-12-20 11:50:00,18.44,18.59,18.41,18.57,22140.0,17.329,17.4699,17.3008,17.4511,22140.0
2018-12-20 11:55:00,18.58,18.67,18.5,18.54,22663.0,17.4605,17.5451,17.3853,17.4229,22663.0
2018-12-20 12:00:00,18.57,18.63,18.54,18.61,8000.0,17.4511,17.5075,17.4229,17.4887,8000.0
2018-12-20 12:05:00,18.6,18.62,18.57,18.6,7000.0,17.4793,17.4981,17.4511,17.4793,7000.0
2018-12-20 12:10:00,18.6,18.63,18.54,18.54,42596.0,17.4793,17.5075,17.4229,17.4229,42596.0
2018-12-20 12:15:00,18.57,18.65,18.54,18.64,14689.0,17.4511,17.5263,17.4229,17.5169,14689.0
2018-12-20 12:20:00,18.65,18.67,18.59,18.64,20800.0,17.5263,17.5451,17.4699,17.5169,20800.0
2018-12-20 12:25:00,18.63,18.7,18.63,18.68,9958.0,17.5075,17.5733,17.5075,17.5545,9958.0
2018-12-20 12:30:00,18.67,18.67,18.56,18.57,7307.0,17.5451,17.5451,17.4417,17.4511,7307.0
2018-12-20 12:35:00,18.56,18.61,18.54,18.6,16714.0,17.4417,17.4887,17.4229,17.4793,16714.0
2018-12-20 12:40:00,18.59,18.63,18.55,18.57,16717.0,17.4699,17.5075,17.4323,17.4511,16717.0
2018-12-20 12:45:00,18.55,18.6,18.54,18.6,19467.0,17.4323,17.4793,17.4229,17.4793,19467.0
2018-12-20 12:50:00,18.61,18.64,18.58,18.59,15908.0,17.4887,17.5169,17.4605,17.4699,15908.0
2018-12-20 12:55:00,18.57,18.62,18.55,18.61,12653.0,17.4511,17.4981,17.4323,17.4887,12653.0
2018-12-20 13:00:00,18.6,18.62,18.59,18.62,16537.0,17.4793,17.4981,17.4699,17.4981,16537.0
2018-12-20 13:05:00,18.61,18.63,18.55,18.55,13381.0,17.4887,17.5075,17.4323,17.4323,13381.0
2018-12-20 13:10:00,18.54,18.59,18.54,18.56,12082.0,17.4229,17.4699,17.4229,17.4417,12082.0
2018-12-20 13:15:00,18.56,18.57,18.49,18.51,19673.0,17.4417,17.4511,17.3759,17.3947,19673.0
2018-12-20 13:20:00,18.51,18.56,18.48,18.49,9925.0,17.3947,17.4417,17.3665,17.3759,9925.0
2018-12-20 13:25:00,18.5,18.5,18.41,18.42,16285.0,17.3853,17.3853,17.3008,17.3102,16285.0
2018-12-20 13:30:00,18.43,18.43,18.39,18.41,12237.0,17.3196,17.3196,17.282,17.3008,12237.0
2018-12-20 13:35:00,18.41,18.45,18.36,18.42,18430.0,17.3008,17.3384,17.2538,17.3102,18430.0
2018-12-20 13:40:00,18.42,18.42,18.36,18.41,14030.0,17.3102,17.3102,17.2538,17.3008,14030.0
2018-12-20 13:45:00,18.39,18.4,18.35,18.36,7849.0,17.282,17.2914,17.2444,17.2538,7849.0
2018-12-20 13:50:00,18.36,18.37,18.32,18.35,8321.0,17.2538,17.2632,17.2162,17.2444,8321.0
2018-12-20 13:55:00,18.34,18.37,18.33,18.35,8613.0,17.235,17.2632,17.2256,17.2444,8613.0
2018-12-20 14:00:00,18.35,18.38,18.27,18.28,30450.0,17.2444,17.2726,17.1692,17.1786,30450.0
2018-12-20 14:05:00,18.28,18.35,18.23,18.23,37413.0,17.1786,17.2444,17.1316,17.1316,37413.0
2018-12-20 14:10:00,18.24,18.25,18.17,18.25,26814.0,17.141,17.1504,17.0752,17.1504,26814.0
2018-12-20 14:15:00,18.26,18.31,18.18,18.19,37566.0,17.1598,17.2068,17.0846,17.094,37566.0
2018-12-20 14:20:00,18.21,18.34,18.2,18.29,24634.0,17.1128,17.235,17.1034,17.188,24634.0
2018-12-20 14:25:00,18.3,18.35,18.24,18.34,12153.0,17.1974,17.2444,17.141,17.235,12153.0
2018-12-20 14:30:00,18.34,18.38,18.32,18.33,13034.0,17.235,17.2726,17.2162,17.2256,13034.0
2018-12-20 14:35:00,18.33,18.41,18.32,18.41,98314.0,17.2256,17.3008,17.2162,17.3008,98314.0
2018-12-20 14:40:00,18.4,18.55,18.39,18.54,34842.0,17.2914,17.4323,17.282,17.4229,34842.0
2018-12-20 14:45:00,18.54,18.64,18.53,18.64,35806.0,17.4229,17.5169,17.4135,17.5169,35806.0
2018-12-20 14:50:00,18.64,18.64,18.52,18.52,12310.0,17.5169,17.5169,17.4041,17.4041,12310.0
2018-12-20 14:55:00,18.52,18.58,18.49,18.58,15928.0,17.4041,17.4605,17.3759,17.4605,15928.0
2018-12-20 15:00:00,18.58,18.58,18.49,18.51,12842.0,17.4605,17.4605,17.3759,17.3947,12842.0
2018-12-20 15:05:00,18.52,18.61,18.5,18.61,26365.0,17.4041,17.4887,17.3853,17.4887,26365.0
2018-12-20 15:10:00,18.61,18.67,18.58,18.65,15486.0,17.4887,17.5451,17.4605,17.5263,15486.0
2018-12-20 15:15:00,18.65,18.66,18.62,18.62,11377.0,17.5263,17.5357,17.4981,17.4981,11377.0
2018-12-20 15:20:00,18.61,18.71,18.61,18.7,14037.0,17.4887,17.5827,17.4887,17.5733,14037.0
2018-12-20 15:25:00,18.69,18.69,18.64,18.65,22967.0,17.5639,17.5639,17.5169,17.5263,22967.0
2018-12-20 15:30:00,18.65,18.69,18.63,18.68,27534.0,17.5263,17.5639,17.5075,17.5545,27534.0
2018-12-20 15:35:00,18.68,18.73,18.67,18.71,27150.0,17.5545,17.6015,17.5451,17.5827,27150.0
2018-12-20 15:40:00,18.7,18.7,18.62,18.63,45351.0,17.5733,17.5733,17.4981,17.5075,45351.0
2018-12-20 15:45:00,18.63,18.65,18.55,18.56,72766.0,17.5075,17.5263,17.4323,17.4417,72766.0
2018-12-20 15:50:00,18.56,18.59,18.5,18.53,157337.0,17.4417,17.4699,17.3853,17.4135,157337.0
2018-12-20 15:55:00,18.53,18.61,18.52,18.61,130810.0,17.4135,17.4887,17.4041,17.4887,130810.0
2018-12-21 09:30:00,18.34,18.61,18.33,18.41,162318.0,17.235,17.4887,17.2256,17.3008,162318.0
2018-12-21 09:35:00,18.42,18.55,18.37,18.48,11207.0,17.3102,17.4323,17.2632,17.3665,11207.0
2018-12-21 09:40:00,18.51,18.52,18.24,18.34,24413.0,17.3947,17.4041,17.141,17.235,24413.0
2018-12-21 09:45:00,18.36,18.42,18.27,18.3,43070.0,17.2538,17.3102,17.1692,17.1974,43070.0
2018-12-21 09:50:00,18.3,18.34,18.26,18.32,8371.0,17.1974,17.235,17.1598,17.2162,8371.0
2018-12-21 09:55:00,18.26,18.41,18.26,18.34,8935.0,17.1598,17.3008,17.1598,17.235,8935.0
2018-12-21 10:00:00,18.33,18.42,18.21,18.27,116599.0,17.2256,17.3102,17.1128,17.1692,116599.0
2018-12-21 10:05:00,18.3,18.35,18.18,18.23,16004.0,17.1974,17.2444,17.0846,17.1316,16004.0
2018-12-21 10:10:00,18.24,18.47,18.22,18.47,75415.0,17.141,17.3572,17.1222,17.3572,75415.0
2018-12-21 10:15:00,18.44,18.61,18.44,18.61,25399.0,17.329,17.4887,17.329,17.4887,25399.0
2018-12-21 10:20:00,18.59,18.8,18.59,18.76,48338.0,17.4699,17.6673,17.4699,17.6297,48338.0
2018-12-21 10:25:00,18.75,18.75,18.56,18.63,11799.0,17.6203,17.6203,17.4417,17.5075,11799.0
2018-12-21 10:30:00,18.61,18.63,18.46,18.5,67105.0,17.4887,17.5075,17.3478,17.3853,67105.0
2018-12-21 10:35:00,18.48,18.48,18.42,18.43,9279.0,17.3665,17.3665,17.3102,17.3196,9279.0
2018-12-21 10:40:00,18.42,18.49,18.39,18.41,10756.0,17.3102,17.3759,17.282,17.3008,10756.0
2018-12-21 10:45:00,18.4,18.52,18.39,18.46,31641.0,17.2914,17.4041,17.282,17.3478,31641.0
2018-12-21 10:50:00,18.44,18.44,18.31,18.34,62825.0,17.329,17.329,17.2068,17.235,62825.0
2018-12-21 10:55:00,18.34,18.42,18.27,18.36,36760.0,17.235,17.3102,17.1692,17.2538,36760.0
2018-12-21 11:00:00,18.35,18.39,18.3,18.34,21518.0,17.2444,17.282,17.1974,17.235,21518.0
2018-12-21 11:05:00,18.32,18.33,18.19,18.21,30540.0,17.2162,17.2256,17.094,17.1128,30540.0
2018-12-21 11:10:00,18.18,18.23,18.1,18.11,63984.0,17.0846,17.1316,17.0094,17.0188,63984.0
2018-12-21 11:15:00,18.1,18.14,18.09,18.12,15272.0,17.0094,17.047,17.0,17.0282,15272.0
2018-12-21 11:20:00,18.11,18.11,18.05,18.08,19262.0,17.0188,17.0188,16.9625,16.9907,19262.0
2018-12-21 11:25:00,18.07,18.08,18.01,18.05,40847.0,16.9813,16.9907,16.9249,16.9625,40847.0
2018-12-21 11:30:00,18.06,18.16,18.04,18.14,11816.0,16.9719,17.0658,16.9531,17.047,11816.0
2018-12-21 11:35:00,18.13,18.18,18.08,18.12,6007.0,17.0376,17.0846,16.9907,17.0282,6007.0
2018-12-21 11:40:00,18.12,18.12,18.02,18.02,7603.0,17.0282,17.0282,16.9343,16.9343,7603.0
2018-12-21 11:45:00,18.02,18.03,17.93,17.93,19334.0,16.9343,16.9437,16.8497,16.8497,19334.0
2018-12-21 11:50:00,17.92,17.93,17.84,17.84,12471.0,16.8403,16.8497,16.7651,16.7651,12471.0
2018-12-21 11:55:00,17.83,17.88,17.8,17.87,11906.0,16.7557,16.8027,16.7275,16.7933,11906.0
2018-12-21 12:00:00,17.87,17.87,17.77,17.77,15200.0,16.7933,16.7933,16.6993,16.6993,15200.0
2018-12-21 12:05:00,17.78,17.8,17.72,17.73,11156.0,16.7087,16.7275,16.6523,16.6617,11156.0
2018-12-21 12:10:00,17.73,17.74,17.69,17.71,18294.0,16.6617,16.6711,16.6241,16.6429,18294.0
2018-12-21 12:15:00,17.72,17.73,17.65,17.65,6314.0,16.6523,16.6617,16.5866,16.5866,6314.0
2018-12-21 12:20:00,17.65,17.67,17.61,17.61,13953.0,16.5866,16.6054,16.549,16.549,13953.0
2018-12-21 12:25:00,17.61,17.62,17.51,17.52,31344.0,16.549,16.5584,16.455,16.4644,31344.0
2018-12-21 12:30:00,17.51,17.6,17.5,17.53,27887.0,16.455,16.5396,16.4456,16.4738,27887.0
2018-12-21 12:35:00,17.55,17.62,17.5,17.58,35013.0,16.4926,16.5584,16.4456,16.5208,35013.0
2018-12-21 12:40:00,17.57,17.57,17.48,17.48,35672.0,16.5114,16.5114,16.4268,16.4268,35672.0
2018-12-21 12:45:00,17.49,17.57,17.47,17.5,21905.0,16.4362,16.5114,16.4174,16.4456,21905.0
2018-12-21 12:50:00,17.51,17.54,17.45,17.45,19868.0,16.455,16.4832,16.3986,16.3986,19868.0
2018-12-21 12:55:00,17.45,17.47,17.38,17.4,27919.0,16.3986,16.4174,16.3328,16.3516,27919.0
2018-12-21 13:00:00,17.39,17.42,17.35,17.36,20087.0,16.3422,16.3704,16.3046,16.314,20087.0
2018-12-21 13:05:00,17.36,17.38,17.3,17.38,21464.0,16.314,16.3328,16.2576,16.3328,21464.0
2018-12-21 13:10:00,17.37,17.4,17.3,17.31,19113.0,16.3234,16.3516,16.2576,16.267,19113.0
2018-12-21 13:15:00,17.31,17.33,17.26,17.28,28045.0,16.267,16.2858,16.2201,16.2389,28045.0
2018-12-21 13:20:00,17.28,17.36,17.26,17.32,40216.0,16.2389,16.314,16.2201,16.2764,40216.0
2018-12-21 13:25:00,17.3,17.33,17.26,17.27,12268.0,16.2576,16.2858,16.2201,16.2295,12268.0
2018-12-21 13:30:00,17.29,17.34,17.24,17.34,20168.0,16.2482,16.2952,16.2013,16.2952,20168.0
2018-12-21 13:35:00,17.33,17.37,17.28,17.34,29412.0,16.2858,16.3234,16.2389,16.2952,29412.0
2018-12-21 13:40:00,17.34,17.36,17.3,17.3,26251.0,16.2952,16.314,16.2576,16.2576,26251.0
2018-12-21 13:45:00,17.3,17.32,17.23,17.31,50549.0,16.2576,16.2764,16.1919,16.267,50549.0
2018-12-21 13:50:00,17.32,17.39,17.31,17.39,17581.0,16.2764,16.3422,16.267,16.3422,17581.0
2018-12-21 13:55:00,17.39,17.4,17.33,17.34,14409.0,16.3422,16.3516,16.2858,16.2952,14409.0
2018-12-21 14:00:00,17.33,17.36,17.29,17.33,37832.0,16.2858,16.314,16.2482,16.2858,37832.0
2018-12-21 14:05:00,17.34,17.36,17.3,17.32,21227.0,16.2952,16.314,16.2576,16.2764,21227.0
2018-12-21 14:10:00,17.32,17.32,17.2,17.23,41135.0,16.2764,16.2764,16.1637,16.1919,41135.0
2018-12-21 14:15:00,17.24,17.32,17.23,17.24,10999.0,16.2013,16.2764,16.1919,16.2013,10999.0
2018-12-21 14:20:00,17.24,17.26,17.22,17.24,17151.0,16.2013,16.2201,16.1825,16.2013,17151.0
2018-12-21 14:25:00,17.24,17.24,17.08,17.13,39966.0,16.2013,16.2013,16.0509,16.0979,39966.0
2018-12-21 14:30:00,17.13,17.18,17.11,17.13,13830.0,16.0979,16.1449,16.0791,16.0979,13830.0
2018-12-21 14:35:00,17.12,17.21,17.11,17.19,7104.0,16.0885,16.1731,16.0791,16.1543,7104.0
2018-12-21 14:40:00,17.19,17.22,17.05,17.07,24651.0,16.1543,16.1825,16.0227,16.0415,24651.0
2018-12-21 14:45:00,17.06,17.12,17.06,17.1,14318.0,16.0321,16.0885,16.0321,16.0697,14318.0
2018-12-21 14:50:00,17.1,17.13,17.03,17.06,33606.0,16.0697,16.0979,16.0039,16.0321,33606.0
2018-12-21 14:55:00,17.04,17.04,16.97,16.99,25918.0,16.0133,16.0133,15.9475,15.9663,25918.0
2018-12-21 15:00:00,17.0,17.01,16.97,16.97,51868.0,15.9757,15.9851,15.9475,15.9475,51868.0
2018-12-21 15:05:00,16.97,16.98,16.92,16.95,51888.0,15.9475,15.9569,15.9005,15.9287,51888.0
2018-12-21 15:10:00,16.95,16.95,16.8,16.81,72756.0,15.9287,15.9287,15.7878,15.7972,72756.0
2018-12-21 15:15:00,16.81,16.89,16.79,16.81,29912.0,15.7972,15.8724,15.7784,15.7972,29912.0
2018-12-21 15:20:00,16.82,16.82,16.79,16.81,23232.0,15.8066,15.8066,15.7784,15.7972,23232.0
2018-12-21 15:25:00,16.81,16.82,16.77,16.77,16814.0,15.7972,15.8066,15.7596,15.7596,16814.0
2018-12-21 15:30:00,16.78,16.81,16.74,16.79,31704.0,15.769,15.7972,15.7314,15.7784,31704.0
2018-12-21 15:35:00,16.79,16.86,16.76,16.85,40613.0,15.7784,15.8442,15.7502,15.8348,40613.0
2018-12-21 15:40:00,16.84,17.01,16.84,17.01,66684.0,15.8254,15.9851,15.8254,15.9851,66684.0
2018-12-21 15:45:00,17.0,17.11,16.99,17.0,126965.0,15.9757,16.0791,15.9663,15.9757,126965.0
2018-12-21 15:50:00,17.0,17.0,16.98,17.0,84665.0,15.9757,15.9757,15.9569,15.9757,84665.0
2018-12-21 15:55:00,17.0,17.06,16.99,17.01,214335.0,15.9757,16.0321,15.9663,15.9851,214335.0
2018-12-24 09:30:00,16.8,16.99,16.65,16.96,17945.0,15.7878,15.9663,15.6468,15.9381,17945.0
2018-12-24 09:35:00,16.97,17.02,16.87,17.0,20190.0,15.9475,15.9945,15.8536,15.9757,20190.0
2018-12-24 09:40:00,17.02,17.05,16.87,16.95,35250.0,15.9945,16.0227,15.8536,15.9287,35250.0
2018-12-24 09:45:00,16.89,16.95,16.82,16.92,10619.0,15.8724,15.9287,15.8066,15.9005,10619.0
2018-12-24 09:50:00,16.94,17.03,16.87,16.9,11401.0,15.9193,16.0039,15.8536,15.8817,11401.0
2018-12-24 09:55:00,16.9,16.96,16.82,16.93,18313.0,15.8817,15.9381,15.8066,15.9099,18313.0
2018-12-24 10:00:00,16.94,17.09,16.93,17.07,13574.0,15.9193,16.0603,15.9099,16.0415,13574.0
2018-12-24 10:05:00,17.07,17.1,16.97,17.04,13158.0,16.0415,16.0697,15.9475,16.0133,13158.0
2018-12-24 10:10:00,17.04,17.17,17.04,17.17,32068.0,16.0133,16.1355,16.0133,16.1355,32068.0
2018-12-24 10:15:00,17.16,17.18,17.07,17.13,6379.0,16.1261,16.1449,16.0415,16.0979,6379.0
2018-12-24 10:20:00,17.14,17.26,17.07,17.22,27643.0,16.1073,16.2201,16.0415,16.1825,27643.0
2018-12-24 10:25:00,17.22,17.3,17.19,17.26,11463.0,16.1825,16.2576,16.1543,16.2201,11463.0
2018-12-24 10:30:00,17.28,17.3,17.2,17.22,25430.0,16.2389,16.2576,16.1637,16.1825,25430.0
2018-12-24 10:35:00,17.21,17.37,17.21,17.37,38800.0,16.1731,16.3234,16.1731,16.3234,38800.0
2018-12-24 10:40:00,17.37,17.47,17.35,17.36,26058.0,16.3234,16.4174,16.3046,16.314,26058.0
2018-12-24 10:45:00,17.37,17.5,17.37,17.44,63565.0,16.3234,16.4456,16.3234,16.3892,63565.0
2018-12-24 10:50:00,17.44,17.44,17.33,17.38,28484.0,16.3892,16.3892,16.2858,16.3328,28484.0
2018-12-24 10:55:00,17.39,17.41,17.36,17.39,13666.0,16.3422,16.361,16.314,16.3422,13666.0
2018-12-24 11:00:00,17.38,17.48,17.38,17.38,23153.0,16.3328,16.4268,16.3328,16.3328,23153.0
2018-12-24 11:05:00,17.39,17.44,17.34,17.44,15196.0,16.3422,16.3892,16.2952,16.3892,15196.0
2018-12-24 11:10:00,17.42,17.53,17.32,17.53,82319.0,16.3704,16.4738,16.2764,16.4738,82319.0
2018-12-24 11:15:00,17.53,17.54,17.49,17.52,26962.0,16.4738,16.4832,16.4362,16.4644,26962.0
2018-12-24 11:20:00,17.53,17.53,17.44,17.44,16563.0,16.4738,16.4738,16.3892,16.3892,16563.0
2018-12-24 11:25:00,17.46,17.46,17.31,17.38,49270.0,16.408,16.408,16.267,16.3328,49270.0
2018-12-24 11:30:00,17.38,17.41,17.34,17.34,44224.0,16.3328,16.361,16.2952,16.2952,44224.0
2018-12-24 11:35:00,17.34,17.34,17.28,17.3,25942.0,16.2952,16.2952,16.2389,16.2576,25942.0
2018-12-24 11:40:00,17.31,17.33,17.28,17.28,39534.0,16.267,16.2858,16.2389,16.2389,39534.0
2018-12-24 11:45:00,17.28,17.29,17.18,17.19,23173.0,16.2389,16.2482,16.1449,16.1543,23173.0
2018-12-24 11:50:00,17.19,17.2,17.15,17.2,39511.0,16.1543,16.1637,16.1167,16.1637,39511.0
2018-12-24 11:55:00,17.2,17.27,17.2,17.21,43236.0,16.1637,16.2295,16.1637,16.1731,43236.0
2018-12-24 12:00:00,17.21,17.26,17.21,17.22,26930.0,16.1731,16.2201,16.1731,16.1825,26930.0
2018-12-24 12:05:00,17.22,17.29,17.2,17.25,18898.0,16.1825,16.2482,16.1637,16.2107,18898.0
2018-12-24 12:10:00,17.25,17.27,17.18,17.2,30390.0,16.2107,16.2295,16.1449,16.1637,30390.0
2018-12-24 12:15:00,17.19,17.22,17.18,17.21,12219.0,16.1543,16.1825,16.1449,16.1731,12219.0
2018-12-24 12:20:00,17.22,17.33,17.22,17.33,25226.0,16.1825,16.2858,16.1825,16.2858,25226.0
2018-12-24 12:25:00,17.32,17.42,17.32,17.34,26788.0,16.2764,16.3704,16.2764,16.2952,26788.0
2018-12-24 12:30:00,17.36,17.38,17.25,17.27,16579.0,16.314,16.3328,16.2107,16.2295,16579.0
2018-12-24 12:35:00,17.27,17.32,17.25,17.25,12823.0,16.2295,16.2764,16.2107,16.2107,12823.0
2018-12-24 12:40:00,17.26,17.27,17.21,17.22,19022.0,16.2201,16.2295,16.1731,16.1825,19022.0
2018-12-24 12:45:00,17.21,17.22,17.2,17.22,25467.0,16.1731,16.1825,16.1637,16.1825,25467.0
2018-12-24 12:50:00,17.22,17.22,17.19,17.21,30570.0,16.1825,16.1825,16.1543,16.1731,30570.0
2018-12-24 12:55:00,17.2,17.23,17.2,17.22,80881.0,16.1637,16.1919,16.1637,16.1825,80881.0
2018-12-26 09:30:00,17.36,17.49,17.27,17.27,27862.0,16.314,16.4362,16.2295,16.2295,27862.0
2018-12-26 09:35:00,17.34,17.42,17.33,17.37,12310.0,16.2952,16.3704,16.2858,16.3234,12310.0
2018-12-26 09:40:00,17.39,17.58,17.35,17.46,11223.0,16.3422,16.5208,16.3046,16.408,11223.0
2018-12-26 09:45:00,17.5,17.59,17.42,17.46,9690.0,16.4456,16.5302,16.3704,16.408,9690.0
2018-12-26 09:50:00,17.43,17.5,17.42,17.46,5000.0,16.3798,16.4456,16.3704,16.408,5000.0
2018-12-26 09:55:00,17.47,17.47,17.34,17.43,8620.0,16.4174,16.4174,16.2952,16.3798,8620.0
2018-12-26 10:00:00,17.43,17.49,17.36,17.39,16761.0,16.3798,16.4362,16.314,16.3422,16761.0
2018-12-26 10:05:00,17.39,17.41,17.34,17.41,13886.0,16.3422,16.361,16.2952,16.361,13886.0
2018-12-26 10:10:00,17.42,17.46,17.37,17.42,31892.0,16.3704,16.408,16.3234,16.3704,31892.0
2018-12-26 10:15:00,17.41,17.51,17.39,17.46,25368.0,16.361,16.455,16.3422,16.408,25368.0
2018-12-26 10:20:00,17.47,17.64,17.46,17.64,17590.0,16.4174,16.5772,16.408,16.5772,17590.0
2018-12-26 10:25:00,17.65,17.77,17.65,17.7,26496.0,16.5866,16.6993,16.5866,16.6335,26496.0
2018-12-26 10:30:00,17.71,17.74,17.64,17.65,15726.0,16.6429,16.6711,16.5772,16.5866,15726.0
2018-12-26 10:35:00,17.66,17.74,17.65,17.65,24407.0,16.596,16.6711,16.5866,16.5866,24407.0
2018-12-26 10:40:00,17.65,17.72,17.64,17.68,14137.0,16.5866,16.6523,16.5772,16.6148,14137.0
2018-12-26 10:45:00,17.68,17.76,17.66,17.67,12137.0,16.6148,16.6899,16.596,16.6054,12137.0
2018-12-26 10:50:00,17.68,17.71,17.58,17.61,31162.0,16.6148,16.6429,16.5208,16.549,31162.0
2018-12-26 10:55:00,17.62,17.72,17.62,17.68,22251.0,16.5584,16.6523,16.5584,16.6148,22251.0
2018-12-26 11:00:00,17.7,17.76,17.68,17.74,7883.0,16.6335,16.6899,16.6148,16.6711,7883.0
2018-12-26 11:05:00,17.74,17.78,17.69,17.71,38242.0,16.6711,16.7087,16.6241,16.6429,38242.0
2018-12-26 11:10:00,17.72,17.75,17.7,17.7,7060.0,16.6523,16.6805,16.6335,16.6335,7060.0
2018-12-26 11:15:00,17.7,17.76,17.69,17.72,10645.0,16.6335,16.6899,16.6241,16.6523,10645.0
2018-12-26 11:20:00,17.75,17.75,17.71,17.73,8507.0,16.6805,16.6805,16.6429,16.6617,8507.0
2018-12-26 11:25:00,17.72,17.85,17.72,17.84,12550.0,16.6523,16.7745,16.6523,16.7651,12550.0
2018-12-26 11:30:00,17.84,17.86,17.81,17.81,11594.0,16.7651,16.7839,16.7369,16.7369,11594.0
2018-12-26 11:35:00,17.82,17.87,17.8,17.87,18010.0,16.7463,16.7933,16.7275,16.7933,18010.0
2018-12-26 11:40:00,17.87,17.92,17.85,17.91,34422.0,16.7933,16.8403,16.7745,16.8309,34422.0
2018-12-26 11:45:00,17.91,18.09,17.9,18.09,31419.0,16.8309,17.0,16.8215,17.0,31419.0
2018-12-26 11:50:00,18.06,18.11,18.0,18.07,28405.0,16.9719,17.0188,16.9155,16.9813,28405.0
2018-12-26 11:55:00,18.08,18.11,18.05,18.11,21507.0,16.9907,17.0188,16.9625,17.0188,21507.0
2018-12-26 12:00:00,18.12,18.19,18.11,18.16,39978.0,17.0282,17.094,17.0188,17.0658,39978.0
2018-12-26 12:05:00,18.15,18.23,18.14,18.23,11402.0,17.0564,17.1316,17.047,17.1316,11402.0
2018-12-26 12:10:00,18.22,18.31,18.21,18.25,28973.0,17.1222,17.2068,17.1128,17.1504,28973.0
2018-12-26 12:15:00,18.25,18.25,18.15,18.16,14172.0,17.1504,17.1504,17.0564,17.0658,14172.0
2018-12-26 12:20:00,18.18,18.26,18.18,18.24,31970.0,17.0846,17.1598,17.0846,17.141,31970.0
2018-12-26 12:25:00,18.23,18.26,18.17,18.18,74847.0,17.1316,17.1598,17.0752,17.0846,74847.0
2018-12-26 12:30:00,18.18,18.26,18.14,18.21,25850.0,17.0846,17.1598,17.047,17.1128,25850.0
2018-12-26 12:35:00,18.22,18.26,18.19,18.23,24826.0,17.1222,17.1598,17.094,17.1316,24826.0
2018-12-26 12:40:00,18.26,18.3,18.23,18.29,12984.0,17.1598,17.1974,17.1316,17.188,12984.0
2018-12-26 12:45:00,18.29,18.37,18.27,18.37,24932.0,17.188,17.2632,17.1692,17.2632,24932.0
2018-12-26 12:50:00,18.37,18.45,18.35,18.41,20138.0,17.2632,17.3384,17.2444,17.3008,20138.0
2018-12-26 12:55:00,18.41,18.43,18.39,18.41,23817.0,17.3008,17.3196,17.282,17.3008,23817.0
2018-12-26 13:00:00,18.41,18.45,18.38,18.4,34477.0,17.3008,17.3384,17.2726,17.2914,34477.0
2018-12-26 13:05:00,18.4,18.41,18.27,18.3,20534.0,17.2914,17.3008,17.1692,17.1974,20534.0
2018-12-26 13:10:00,18.3,18.32,18.24,18.24,17601.0,17.1974,17.2162,17.141,17.141,17601.0
2018-12-26 13:15:00,18.24,18.27,18.18,18.27,22165.0,17.141,17.1692,17.0846,17.1692,22165.0
2018-12-26 13:20:00,18.28,18.36,18.28,18.36,3537.0,17.1786,17.2538,17.1786,17.2538,3537.0
2018-12-26 13:25:00,18.33,18.41,18.33,18.38,7192.0,17.2256,17.3008,17.2256,17.2726,7192.0
2018-12-26 13:30:00,18.41,18.42,18.39,18.42,4823.0,17.3008,17.3102,17.282,17.3102,4823.0
2018-12-26 13:35:00,18.42,18.47,18.41,18.47,5600.0,17.3102,17.3572,17.3008,17.3572,5600.0
2018-12-26 13:40:00,18.46,18.53,18.45,18.5,15135.0,17.3478,17.4135,17.3384,17.3853,15135.0
2018-12-26 13:45:00,18.52,18.59,18.51,18.55,9687.0,17.4041,17.4699,17.3947,17.4323,9687.0
2018-12-26 13:50:00,18.55,18.62,18.55,18.59,43803.0,17.4323,17.4981,17.4323,17.4699,43803.0
2018-12-26 13:55:00,18.57,18.57,18.51,18.55,19300.0,17.4511,17.4511,17.3947,17.4323,19300.0
2018-12-26 14:00:00,18.56,18.57,18.52,18.54,9670.0,17.4417,17.4511,17.4041,17.4229,9670.0
2018-12-26 14:05:00,18.53,18.53,18.47,18.51,7842.0,17.4135,17.4135,17.3572,17.3947,7842.0
2018-12-26 14:10:00,18.5,18.58,18.5,18.56,17256.0,17.3853,17.4605,17.3853,17.4417,17256.0
2018-12-26 14:15:00,18.57,18.61,18.52,18.53,19282.0,17.4511,17.4887,17.4041,17.4135,19282.0
2018-12-26 14:20:00,18.54,18.59,18.52,18.54,6324.0,17.4229,17.4699,17.4041,17.4229,6324.0
2018-12-26 14:25:00,18.56,18.62,18.55,18.61,6843.0,17.4417,17.4981,17.4323,17.4887,6843.0
2018-12-26 14:30:00,18.61,18.7,18.61,18.7,22777.0,17.4887,17.5733,17.4887,17.5733,22777.0
2018-12-26 14:35:00,18.7,18.73,18.67,18.68,21210.0,17.5733,17.6015,17.5451,17.5545,21210.0
2018-12-26 14:40:00,18.71,18.71,18.64,18.65,13625.0,17.5827,17.5827,17.5169,17.5263,13625.0
2018-12-26 14:45:00,18.66,18.66,18.64,18.64,8107.0,17.5357,17.5357,17.5169,17.5169,8107.0
2018-12-26 14:50:00,18.64,18.65,18.6,18.63,10236.0,17.5169,17.5263,17.4793,17.5075,10236.0
2018-12-26 14:55:00,18.64,18.72,18.62,18.71,18251.0,17.5169,17.5921,17.4981,17.5827,18251.0
2018-12-26 15:00:00,18.71,18.77,18.68,18.68,38790.0,17.5827,17.6391,17.5545,17.5545,38790.0
2018-12-26 15:05:00,18.69,18.77,18.69,18.76,13644.0,17.5639,17.6391,17.5639,17.6297,13644.0
2018-12-26 15:10:00,18.76,18.81,18.73,18.81,29423.0,17.6297,17.6767,17.6015,17.6767,29423.0
2018-12-26 15:15:00,18.81,18.82,18.78,18.8,58252.0,17.6767,17.6861,17.6485,17.6673,58252.0
2018-12-26 15:20:00,18.8,18.86,18.78,18.86,48651.0,17.6673,17.7237,17.6485,17.7237,48651.0
2018-12-26 15:25:00,18.87,18.87,18.81,18.86,37564.0,17.7331,17.7331,17.6767,17.7237,37564.0
2018-12-26 15:30:00,18.85,18.92,18.82,18.89,60200.0,17.7143,17.78,17.6861,17.7518,60200.0
2018-12-26 15:35:00,18.9,18.91,18.87,18.9,40603.0,17.7612,17.7706,17.7331,17.7612,40603.0
2018-12-26 15:40:00,18.9,19.0,18.9,19.0,110295.0,17.7612,17.8552,17.7612,17.8552,110295.0
2018-12-26 15:45:00,19.01,19.03,18.95,19.01,86310.0,17.8646,17.8834,17.8082,17.8646,86310.0
2018-12-26 15:50:00,19.01,19.13,19.0,19.12,87733.0,17.8646,17.9774,17.8552,17.968,87733.0
2018-12-26 15:55:00,19.12,19.16,19.01,19.01,204755.0,17.968,18.0056,17.8646,17.8646,204755.0
2018-12-27 09:30:00,18.65,18.92,18.65,18.84,40896.0,17.5263,17.78,17.5263,17.7049,40896.0
2018-12-27 09:35:00,18.84,18.98,18.79,18.87,23048.0,17.7049,17.8364,17.6579,17.7331,23048.0
2018-12-27 09:40:00,18.87,18.93,18.77,18.83,25889.0,17.7331,17.7894,17.6391,17.6955,25889.0
2018-12-27 09:45:00,18.8,18.84,18.7,18.73,16895.0,17.6673,17.7049,17.5733,17.6015,16895.0
2018-12-27 09:50:00,18.71,18.73,18.62,18.67,16135.0,17.5827,17.6015,17.4981,17.5451,16135.0
2018-12-27 09:55:00,18.69,18.83,18.66,18.83,12388.0,17.5639,17.6955,17.5357,17.6955,12388.0
2018-12-27 10:00:00,18.85,18.93,18.79,18.86,14696.0,17.7143,17.7894,17.6579,17.7237,14696.0
2018-12-27 10:05:00,18.88,18.92,18.68,18.74,18214.0,17.7424,17.78,17.5545,17.6109,18214.0
2018-12-27 10:10:00,18.74,18.85,18.7,18.82,11900.0,17.6109,17.7143,17.5733,17.6861,11900.0
2018-12-27 10:15:00,18.83,18.96,18.82,18.94,19177.0,17.6955,17.8176,17.6861,17.7988,19177.0
2018-12-27 10:20:00,18.92,18.96,18.82,18.86,59874.0,17.78,17.8176,17.6861,17.7237,59874.0
2018-12-27 10:25:00,18.86,18.89,18.74,18.75,21477.0,17.7237,17.7518,17.6109,17.6203,21477.0
2018-12-27 10:30:00,18.74,18.86,18.68,18.85,36106.0,17.6109,17.7237,17.5545,17.7143,36106.0
2018-12-27 10:35:00,18.87,18.89,18.74,18.77,15032.0,17.7331,17.7518,17.6109,17.6391,15032.0
2018-12-27 10:40:00,18.76,18.9,18.74,18.87,18406.0,17.6297,17.7612,17.6109,17.7331,18406.0
2018-12-27 10:45:00,18.82,18.89,18.81,18.86,6427.0,17.6861,17.7518,17.6767,17.7237,6427.0
2018-12-27 10:50:00,18.86,18.86,18.74,18.83,41485.0,17.7237,17.7237,17.6109,17.6955,41485.0
2018-12-27 10:55:00,18.83,18.85,18.79,18.81,12579.0,17.6955,17.7143,17.6579,17.6767,12579.0
2018-12-27 11:00:00,18.81,18.85,18.79,18.85,6838.0,17.6767,17.7143,17.6579,17.7143,6838.0
2018-12-27 11:05:00,18.85,18.93,18.84,18.92,9300.0,17.7143,17.7894,17.7049,17.78,9300.0
2018-12-27 11:10:00,18.9,18.91,18.87,18.89,8945.0,17.7612,17.7706,17.7331,17.7518,8945.0
2018-12-27 11:15:00,18.89,19.01,18.88,19.01,33299.0,17.7518,17.8646,17.7424,17.8646,33299.0
2018-12-27 11:20:00,19.0,19.0,18.94,18.97,4488.0,17.8552,17.8552,17.7988,17.827,4488.0
2018-12-27 11:25:00,18.97,18.99,18.93,18.95,9556.0,17.827,17.8458,17.7894,17.8082,9556.0
2018-12-27 11:30:00,18.96,19.03,18.95,19.0,8391.0,17.8176,17.8834,17.8082,17.8552,8391.0
2018-12-27 11:35:00,19.0,19.02,18.94,19.01,4800.0,17.8552,17.874,17.7988,17.8646,4800.0
2018-12-27 11:40:00,19.0,19.0,18.86,18.86,10218.0,17.8552,17.8552,17.7237,17.7237,10218.0
2018-12-27 11:45:00,18.88,18.88,18.83,18.85,10130.0,17.7424,17.7424,17.6955,17.7143,10130.0
2018-12-27 11:50:00,18.85,18.86,18.8,18.8,10951.0,17.7143,17.7237,17.6673,17.6673,10951.0
2018-12-27 11:55:00,18.8,18.86,18.77,18.86,6200.0,17.6673,17.7237,17.6391,17.7237,6200.0
2018-12-27 12:00:00,18.86,18.86,18.77,18.78,7611.0,17.7237,17.7237,17.6391,17.6485,7611.0
2018-12-27 12:05:00,18.79,18.79,18.67,18.68,9675.0,17.6579,17.6579,17.5451,17.5545,9675.0
2018-12-27 12:10:00,18.65,18.71,18.63,18.69,19588.0,17.5263,17.5827,17.5075,17.5639,19588.0
2018-12-27 12:15:00,18.7,18.77,18.7,18.77,4745.0,17.5733,17.6391,17.5733,17.6391,4745.0
2018-12-27 12:20:00,18.78,18.78,18.73,18.76,10784.0,17.6485,17.6485,17.6015,17.6297,10784.0
2018-12-27 12:25:00,18.75,18.76,18.61,18.62,16289.0,17.6203,17.6297,17.4887,17.4981,16289.0
2018-12-27 12:30:00,18.6,18.61,18.57,18.58,21321.0,17.4793,17.4887,17.4511,17.4605,21321.0
2018-12-27 12:35:00,18.58,18.65,18.58,18.65,13573.0,17.4605,17.5263,17.4605,17.5263,13573.0
2018-12-27 12:40:00,18.64,18.65,18.54,18.57,16678.0,17.5169,17.5263,17.4229,17.4511,16678.0
2018-12-27 12:45:00,18.57,18.64,18.53,18.63,6765.0,17.4511,17.5169,17.4135,17.5075,6765.0
2018-12-27 12:50:00,18.63,18.67,18.59,18.67,12167.0,17.5075,17.5451,17.4699,17.5451,12167.0
2018-12-27 12:55:00,18.66,18.67,18.63,18.67,4900.0,17.5357,17.5451,17.5075,17.5451,4900.0
2018-12-27 13:00:00,18.66,18.77,18.66,18.74,20947.0,17.5357,17.6391,17.5357,17.6109,20947.0
2018-12-27 13:05:00,18.76,18.79,18.75,18.75,12100.0,17.6297,17.6579,17.6203,17.6203,12100.0
2018-12-27 13:10:00,18.78,18.78,18.65,18.69,12000.0,17.6485,17.6485,17.5263,17.5639,12000.0
2018-12-27 13:15:00,18.69,18.76,18.68,18.75,18680.0,17.5639,17.6297,17.5545,17.6203,18680.0
2018-12-27 13:20:00,18.74,18.76,18.73,18.73,6500.0,17.6109,17.6297,17.6015,17.6015,6500.0
2018-12-27 13:25:00,18.73,18.75,18.65,18.66,8600.0,17.6015,17.6203,17.5263,17.5357,8600.0
2018-12-27 13:30:00,18.66,18.73,18.66,18.72,7583.0,17.5357,17.6015,17.5357,17.5921,7583.0
2018-12-27 13:35:00,18.71,18.72,18.68,18.68,7419.0,17.5827,17.5921,17.5545,17.5545,7419.0
2018-12-27 13:40:00,18.69,18.73,18.69,18.72,15580.0,17.5639,17.6015,17.5639,17.5921,15580.0
2018-12-27 13:45:00,18.72,18.73,18.64,18.64,12613.0,17.5921,17.6015,17.5169,17.5169,12613.0
2018-12-27 13:50:00,18.65,18.69,18.65,18.68,20211.0,17.5263,17.5639,17.5263,17.5545,20211.0
2018-12-27 13:55:00,18.68,18.74,18.68,18.74,6999.0,17.5545,17.6109,17.5545,17.6109,6999.0
2018-12-27 14:00:00,18.74,18.74,18.67,18.73,11400.0,17.6109,17.6109,17.5451,17.6015,11400.0
2018-12-27 14:05:00,18.74,18.77,18.69,18.7,9800.0,17.6109,17.6391,17.5639,17.5733,9800.0
2018-12-27 14:10:00,18.69,18.71,18.68,18.71,10344.0,17.5639,17.5827,17.5545,17.5827,10344.0
2018-12-27 14:15:00,18.69,18.69,18.65,18.68,9244.0,17.5639,17.5639,17.5263,17.5545,9244.0
2018-12-27 14:20:00,18.66,18.74,18.66,18.72,9033.0,17.5357,17.6109,17.5357,17.5921,9033.0
2018-12-27 14:25:00,18.72,18.76,18.69,18.76,4900.0,17.5921,17.6297,17.5639,17.6297,4900.0
2018-12-27 14:30:00,18.77,18.77,18.67,18.7,9800.0,17.6391,17.6391,17.5451,17.5733,9800.0
2018-12-27 14:35:00,18.7,18.75,18.69,18.74,4600.0,17.5733,17.6203,17.5639,17.6109,4600.0
2018-12-27 14:40:00,18.75,18.91,18.75,18.91,14294.0,17.6203,17.7706,17.6203,17.7706,14294.0
2018-12-27 14:45:00,18.91,18.91,18.83,18.87,12068.0,17.7706,17.7706,17.6955,17.7331,12068.0
2018-12-27 14:50:00,18.86,18.95,18.83,18.91,18534.0,17.7237,17.8082,17.6955,17.7706,18534.0
2018-12-27 14:55:00,18.89,18.91,18.83,18.88,8137.0,17.7518,17.7706,17.6955,17.7424,8137.0
2018-12-27 15:00:00,18.88,18.88,18.8,18.83,7409.0,17.7424,17.7424,17.6673,17.6955,7409.0
2018-12-27 15:05:00,18.83,18.89,18.8,18.87,7251.0,17.6955,17.7518,17.6673,17.7331,7251.0
2018-12-27 15:10:00,18.86,18.95,18.84,18.95,10500.0,17.7237,17.8082,17.7049,17.8082,10500.0
2018-12-27 15:15:00,18.95,18.98,18.93,18.95,10424.0,17.8082,17.8364,17.7894,17.8082,10424.0
2018-12-27 15:20:00,18.95,19.04,18.95,19.04,24398.0,17.8082,17.8928,17.8082,17.8928,24398.0
2018-12-27 15:25:00,19.03,19.09,19.0,19.09,19237.0,17.8834,17.9398,17.8552,17.9398,19237.0
2018-12-27 15:30:00,19.08,19.13,19.0,19.11,21528.0,17.9304,17.9774,17.8552,17.9586,21528.0
2018-12-27 15:35:00,19.12,19.18,19.1,19.15,41369.0,17.968,18.0244,17.9492,17.9962,41369.0
2018-12-27 15:40:00,19.15,19.27,19.15,19.25,41365.0,17.9962,18.109,17.9962,18.0902,41365.0
2018-12-27 15:45:00,19.25,19.27,19.19,19.22,75014.0,18.0902,18.109,18.0338,18.062,75014.0
2018-12-27 15:50:00,19.22,19.22,19.1,19.13,55520.0,18.062,18.062,17.9492,17.9774,55520.0
2018-12-27 15:55:00,19.12,19.29,19.12,19.29,128408.0,17.968,18.1277,17.968,18.1277,128408.0
2018-12-28 09:30:00,19.5,19.6,19.41,19.6,38558.0,18.3251,18.4191,18.2405,18.4191,38558.0
2018-12-28 09:35:00,19.6,19.74,19.56,19.74,27135.0,18.4191,18.5506,18.3815,18.5506,27135.0
2018-12-28 09:40:00,19.75,19.81,19.68,19.79,25729.0,18.56,18.6164,18.4942,18.5976,25729.0
2018-12-28 09:45:00,19.79,19.88,19.72,19.72,30620.0,18.5976,18.6822,18.5318,18.5318,30620.0
2018-12-28 09:50:00,19.71,19.71,19.54,19.59,35287.0,18.5224,18.5224,18.3627,18.4097,35287.0
2018-12-28 09:55:00,19.59,19.59,19.48,19.55,31423.0,18.4097,18.4097,18.3063,18.3721,31423.0
2018-12-28 10:00:00,19.58,19.64,19.54,19.56,18302.0,18.4003,18.4567,18.3627,18.3815,18302.0
2018-12-28 10:05:00,19.58,19.69,19.58,19.63,15130.0,18.4003,18.5036,18.4003,18.4473,15130.0
2018-12-28 10:10:00,19.63,19.72,19.63,19.65,19720.0,18.4473,18.5318,18.4473,18.4661,19720.0
2018-12-28 10:15:00,19.69,19.72,19.64,19.65,11669.0,18.5036,18.5318,18.4567,18.4661,11669.0
2018-12-28 10:20:00,19.63,19.63,19.46,19.46,10902.0,18.4473,18.4473,18.2875,18.2875,10902.0
2018-12-28 10:25:00,19.45,19.46,19.35,19.36,21778.0,18.2781,18.2875,18.1841,18.1935,21778.0
2018-12-28 10:30:00,19.35,19.4,19.33,19.35,33838.0,18.1841,18.2311,18.1653,18.1841,33838.0
2018-12-28 10:35:00,19.34,19.36,19.28,19.36,17644.0,18.1747,18.1935,18.1183,18.1935,17644.0
2018-12-28 10:40:00,19.36,19.37,19.26,19.26,19503.0,18.1935,18.2029,18.0996,18.0996,19503.0
2018-12-28 10:45:00,19.26,19.41,19.25,19.39,8260.0,18.0996,18.2405,18.0902,18.2217,8260.0
2018-12-28 10:50:00,19.37,19.44,19.32,19.32,12012.0,18.2029,18.2687,18.1559,18.1559,12012.0
2018-12-28 10:55:00,19.32,19.32,19.24,19.25,24005.0,18.1559,18.1559,18.0808,18.0902,24005.0
2018-12-28 11:00:00,19.27,19.27,19.21,19.21,16517.0,18.109,18.109,18.0526,18.0526,16517.0
2018-12-28 11:05:00,19.21,19.3,19.18,19.29,9748.0,18.0526,18.1371,18.0244,18.1277,9748.0
2018-12-28 11:10:00,19.29,19.37,19.29,19.33,10547.0,18.1277,18.2029,18.1277,18.1653,10547.0
2018-12-28 11:15:00,19.32,19.41,19.29,19.31,20159.0,18.1559,18.2405,18.1277,18.1465,20159.0
2018-12-28 11:20:00,19.31,19.34,19.26,19.3,10748.0,18.1465,18.1747,18.0996,18.1371,10748.0
2018-12-28 11:25:00,19.29,19.32,19.24,19.28,14145.0,18.1277,18.1559,18.0808,18.1183,14145.0
2018-12-28 11:30:00,19.29,19.34,19.28,19.31,7217.0,18.1277,18.1747,18.1183,18.1465,7217.0
2018-12-28 11:35:00,19.31,19.41,19.31,19.39,16227.0,18.1465,18.2405,18.1465,18.2217,16227.0
2018-12-28 11:40:00,19.39,19.4,19.3,19.3,11309.0,18.2217,18.2311,18.1371,18.1371,11309.0
2018-12-28 11:45:00,19.29,19.32,19.27,19.28,8179.0,18.1277,18.1559,18.109,18.1183,8179.0
2018-12-28 11:50:00,19.3,19.36,19.28,19.34,3854.0,18.1371,18.1935,18.1183,18.1747,3854.0
2018-12-28 11:55:00,19.32,19.37,19.31,19.36,14667.0,18.1559,18.2029,18.1465,18.1935,14667.0
2018-12-28 12:00:00,19.37,19.46,19.37,19.46,12172.0,18.2029,18.2875,18.2029,18.2875,12172.0
2018-12-28 12:05:00,19.47,19.47,19.44,19.44,7127.0,18.2969,18.2969,18.2687,18.2687,7127.0
2018-12-28 12:10:00,19.43,19.45,19.41,19.41,4388.0,18.2593,18.2781,18.2405,18.2405,4388.0
2018-12-28 12:15:00,19.41,19.42,19.34,19.35,13201.0,18.2405,18.2499,18.1747,18.1841,13201.0
2018-12-28 12:20:00,19.36,19.41,19.33,19.39,9223.0,18.1935,18.2405,18.1653,18.2217,9223.0
2018-12-28 12:25:00,19.38,19.39,19.3,19.34,4600.0,18.2123,18.2217,18.1371,18.1747,4600.0
2018-12-28 12:30:00,19.35,19.36,19.33,19.33,7200.0,18.1841,18.1935,18.1653,18.1653,7200.0
2018-12-28 12:35:00,19.34,19.34,19.31,19.33,6659.0,18.1747,18.1747,18.1465,18.1653,6659.0
2018-12-28 12:40:00,19.35,19.37,19.34,19.34,6584.0,18.1841,18.2029,18.1747,18.1747,6584.0
2018-12-28 12:45:00,19.34,19.39,19.34,19.35,5323.0,18.1747,18.2217,18.1747,18.1841,5323.0
2018-12-28 12:50:00,19.35,19.4,19.34,19.39,4304.0,18.1841,18.2311,18.1747,18.2217,4304.0
2018-12-28 12:55:00,19.4,19.4,19.32,19.32,4951.0,18.2311,18.2311,18.1559,18.1559,4951.0
2018-12-28 13:00:00,19.33,19.35,19.32,19.33,4531.0,18.1653,18.1841,18.1559,18.1653,4531.0
2018-12-28 13:05:00,19.32,19.4,19.31,19.4,7000.0,18.1559,18.2311,18.1465,18.2311,7000.0
2018-12-28 13:10:00,19.41,19.42,19.39,19.4,6997.0,18.2405,18.2499,18.2217,18.2311,6997.0
2018-12-28 13:15:00,19.41,19.42,19.38,19.38,6128.0,18.2405,18.2499,18.2123,18.2123,6128.0
2018-12-28 13:20:00,19.38,19.39,19.34,19.35,8913.0,18.2123,18.2217,18.1747,18.1841,8913.0
2018-12-28 13:25:00,19.34,19.38,19.34,19.38,4800.0,18.1747,18.2123,18.1747,18.2123,4800.0
2018-12-28 13:30:00,19.37,19.37,19.31,19.36,8822.0,18.2029,18.2029,18.1465,18.1935,8822.0
2018-12-28 13:35:00,19.36,19.39,19.35,19.39,6510.0,18.1935,18.2217,18.1841,18.2217,6510.0
2018-12-28 13:40:00,19.39,19.43,19.38,19.38,11656.0,18.2217,18.2593,18.2123,18.2123,11656.0
2018-12-28 13:45:00,19.39,19.46,19.39,19.46,18953.0,18.2217,18.2875,18.2217,18.2875,18953.0
2018-12-28 13:50:00,19.46,19.5,19.45,19.48,17739.0,18.2875,18.3251,18.2781,18.3063,17739.0
2018-12-28 13:55:00,19.48,19.52,19.48,19.51,8726.0,18.3063,18.3439,18.3063,18.3345,8726.0
2018-12-28 14:00:00,19.52,19.57,19.52,19.57,11449.0,18.3439,18.3909,18.3439,18.3909,11449.0
2018-12-28 14:05:00,19.57,19.62,19.56,19.62,11555.0,18.3909,18.4379,18.3815,18.4379,11555.0
2018-12-28 14:10:00,19.61,19.65,19.59,19.65,10285.0,18.4285,18.4661,18.4097,18.4661,10285.0
2018-12-28 14:15:00,19.65,19.72,19.64,19.64,32381.0,18.4661,18.5318,18.4567,18.4567,32381.0
2018-12-28 14:20:00,19.63,19.67,19.6,19.64,14607.0,18.4473,18.4849,18.4191,18.4567,14607.0
2018-12-28 14:25:00,19.64,19.67,19.61,19.63,13657.0,18.4567,18.4849,18.4285,18.4473,13657.0
2018-12-28 14:30:00,19.63,19.68,19.61,19.65,29374.0,18.4473,18.4942,18.4285,18.4661,29374.0
2018-12-28 14:35:00,19.65,19.71,19.63,19.71,16485.0,18.4661,18.5224,18.4473,18.5224,16485.0
2018-12-28 14:40:00,19.7,19.79,19.68,19.75,34729.0,18.513,18.5976,18.4942,18.56,34729.0
2018-12-28 14:45:00,19.74,19.75,19.67,19.73,16938.0,18.5506,18.56,18.4849,18.5412,16938.0
2018-12-28 14:50:00,19.73,19.81,19.73,19.78,32983.0,18.5412,18.6164,18.5412,18.5882,32983.0
2018-12-28 14:55:00,19.78,19.78,19.7,19.74,20644.0,18.5882,18.5882,18.513,18.5506,20644.0
2018-12-28 15:00:00,19.75,19.79,19.7,19.7,19876.0,18.56,18.5976,18.513,18.513,19876.0
2018-12-28 15:05:00,19.7,19.71,19.58,19.61,31284.0,18.513,18.5224,18.4003,18.4285,31284.0
2018-12-28 15:10:00,19.6,19.61,19.53,19.61,18899.0,18.4191,18.4285,18.3533,18.4285,18899.0
2018-12-28 15:15:00,19.6,19.61,19.49,19.49,15673.0,18.4191,18.4285,18.3157,18.3157,15673.0
2018-12-28 15:20:00,19.49,19.49,19.43,19.45,14998.0,18.3157,18.3157,18.2593,18.2781,14998.0
2018-12-28 15:25:00,19.46,19.46,19.34,19.36,17972.0,18.2875,18.2875,18.1747,18.1935,17972.0
2018-12-28 15:30:00,19.36,19.37,19.31,19.36,18318.0,18.1935,18.2029,18.1465,18.1935,18318.0
2018-12-28 15:35:00,19.35,19.36,19.28,19.28,25913.0,18.1841,18.1935,18.1183,18.1183,25913.0
2018-12-28 15:40:00,19.28,19.32,19.26,19.3,31318.0,18.1183,18.1559,18.0996,18.1371,31318.0
2018-12-28 15:45:00,19.31,19.42,19.3,19.42,49722.0,18.1465,18.2499,18.1371,18.2499,49722.0
2018-12-28 15:50:00,19.42,19.43,19.37,19.37,35947.0,18.2499,18.2593,18.2029,18.2029,35947.0
2018-12-28 15:55:00,19.38,19.4,19.34,19.37,88752.0,18.2123,18.2311,18.1747,18.2029,88752.0
2018-12-31 09:30:00,19.56,19.83,19.56,19.78,32032.0,18.3815,18.6352,18.3815,18.5882,32032.0
2018-12-31 09:35:00,19.82,19.87,19.59,19.75,26220.0,18.6258,18.6728,18.4097,18.56,26220.0
2018-12-31 09:40:00,19.76,19.79,19.67,19.73,14034.0,18.5694,18.5976,18.4849,18.5412,14034.0
2018-12-31 09:45:00,19.76,19.77,19.68,19.71,15028.0,18.5694,18.5788,18.4942,18.5224,15028.0
2018-12-31 09:50:00,19.74,19.78,19.61,19.66,28047.0,18.5506,18.5882,18.4285,18.4755,28047.0
2018-12-31 09:55:00,19.68,19.68,19.6,19.67,19789.0,18.4942,18.4942,18.4191,18.4849,19789.0
2018-12-31 10:00:00,19.65,19.78,19.64,19.7,40780.0,18.4661,18.5882,18.4567,18.513,40780.0
2018-12-31 10:05:00,19.71,19.72,19.67,19.71,27152.0,18.5224,18.5318,18.4849,18.5224,27152.0
2018-12-31 10:10:00,19.71,19.83,19.71,19.72,30260.0,18.5224,18.6352,18.5224,18.5318,30260.0
2018-12-31 10:15:00,19.72,19.86,19.71,19.85,38619.0,18.5318,18.6634,18.5224,18.654,38619.0
2018-12-31 10:20:00,19.85,19.89,19.81,19.88,24245.0,18.654,18.6916,18.6164,18.6822,24245.0
2018-12-31 10:25:00,19.86,19.89,19.84,19.85,21101.0,18.6634,18.6916,18.6446,18.654,21101.0
2018-12-31 10:30:00,19.85,19.85,19.77,19.78,16558.0,18.654,18.654,18.5788,18.5882,16558.0
2018-12-31 10:35:00,19.78,19.78,19.72,19.74,23276.0,18.5882,18.5882,18.5318,18.5506,23276.0
2018-12-31 10:40:00,19.73,19.81,19.72,19.8,17242.0,18.5412,18.6164,18.5318,18.607,17242.0
2018-12-31 10:45:00,19.81,19.88,19.8,19.81,25209.0,18.6164,18.6822,18.607,18.6164,25209.0
2018-12-31 10:50:00,19.79,19.84,19.76,19.84,18457.0,18.5976,18.6446,18.5694,18.6446,18457.0
2018-12-31 10:55:00,19.85,19.89,19.84,19.87,28550.0,18.654,18.6916,18.6446,18.6728,28550.0
2018-12-31 11:00:00,19.87,19.88,19.82,19.88,12439.0,18.6728,18.6822,18.6258,18.6822,12439.0
2018-12-31 11:05:00,19.88,19.93,19.86,19.91,23062.0,18.6822,18.7292,18.6634,18.7104,23062.0
2018-12-31 11:10:00,19.92,19.93,19.88,19.93,17413.0,18.7198,18.7292,18.6822,18.7292,17413.0
2018-12-31 11:15:00,19.93,19.97,19.89,19.89,36455.0,18.7292,18.7668,18.6916,18.6916,36455.0
2018-12-31 11:20:00,19.89,19.9,19.8,19.8,11439.0,18.6916,18.701,18.607,18.607,11439.0
2018-12-31 11:25:00,19.8,19.89,19.8,19.89,39330.0,18.607,18.6916,18.607,18.6916,39330.0
2018-12-31 11:30:00,19.89,19.89,19.73,19.76,22486.0,18.6916,18.6916,18.5412,18.5694,22486.0
2018-12-31 11:35:00,19.76,19.78,19.74,19.75,34552.0,18.5694,18.5882,18.5506,18.56,34552.0
2018-12-31 11:40:00,19.75,19.76,19.7,19.71,15449.0,18.56,18.5694,18.513,18.5224,15449.0
2018-12-31 11:45:00,19.71,19.87,19.7,19.87,33725.0,18.5224,18.6728,18.513,18.6728,33725.0
2018-12-31 11:50:00,19.86,19.86,19.81,19.81,20036.0,18.6634,18.6634,18.6164,18.6164,20036.0
2018-12-31 11:55:00,19.81,19.81,19.74,19.78,17254.0,18.6164,18.6164,18.5506,18.5882,17254.0
2018-12-31 12:00:00,19.78,19.81,19.77,19.78,11028.0,18.5882,18.6164,18.5788,18.5882,11028.0
2018-12-31 12:05:00,19.78,19.78,19.71,19.72,19001.0,18.5882,18.5882,18.5224,18.5318,19001.0
2018-12-31 12:10:00,19.71,19.77,19.69,19.77,17424.0,18.5224,18.5788,18.5036,18.5788,17424.0
2018-12-31 12:15:00,19.76,19.77,19.71,19.72,19516.0,18.5694,18.5788,18.5224,18.5318,19516.0
2018-12-31 12:20:00,19.72,19.77,19.71,19.77,12688.0,18.5318,18.5788,18.5224,18.5788,12688.0
2018-12-31 12:25:00,19.79,19.87,19.78,19.87,13416.0,18.5976,18.6728,18.5882,18.6728,13416.0
2018-12-31 12:30:00,19.88,19.93,19.86,19.92,15254.0,18.6822,18.7292,18.6634,18.7198,15254.0
2018-12-31 12:35:00,19.93,19.99,19.93,19.98,13468.0,18.7292,18.7856,18.7292,18.7762,13468.0
2018-12-31 12:40:00,19.99,20.0,19.95,19.98,17626.0,18.7856,18.795,18.748,18.7762,17626.0
2018-12-31 12:45:00,19.98,19.99,19.92,19.94,23543.0,18.7762,18.7856,18.7198,18.7386,23543.0
2018-12-31 12:50:00,19.93,19.94,19.91,19.92,18404.0,18.7292,18.7386,18.7104,18.7198,18404.0
2018-12-31 12:55:00,19.91,19.96,19.9,19.95,9866.0,18.7104,18.7574,18.701,18.748,9866.0
2018-12-31 13:00:00,19.95,19.97,19.93,19.94,27378.0,18.748,18.7668,18.7292,18.7386,27378.0
2018-12-31 13:05:00,19.94,19.95,19.92,19.95,15078.0,18.7386,18.748,18.7198,18.748,15078.0
2018-12-31 13:10:00,19.95,19.95,19.9,19.94,16003.0,18.748,18.748,18.701,18.7386,16003.0
2018-12-31 13:15:00,19.93,19.97,19.93,19.95,17792.0,18.7292,18.7668,18.7292,18.748,17792.0
2018-12-31 13:20:00,19.95,19.96,19.92,19.93,15049.0,18.748,18.7574,18.7198,18.7292,15049.0
2018-12-31 13:25:00,19.94,19.94,19.92,19.93,17725.0,18.7386,18.7386,18.7198,18.7292,17725.0
2018-12-31 13:30:00,19.94,19.96,19.92,19.93,22242.0,18.7386,18.7574,18.7198,18.7292,22242.0
2018-12-31 13:35:00,19.93,19.93,19.86,19.86,24686.0,18.7292,18.7292,18.6634,18.6634,24686.0
2018-12-31 13:40:00,19.85,19.89,19.84,19.85,30708.0,18.654,18.6916,18.6446,18.654,30708.0
2018-12-31 13:45:00,19.85,19.87,19.83,19.85,20008.0,18.654,18.6728,18.6352,18.654,20008.0
2018-12-31 13:50:00,19.86,19.87,19.81,19.84,21377.0,18.6634,18.6728,18.6164,18.6446,21377.0
2018-12-31 13:55:00,19.84,19.89,19.83,19.86,26174.0,18.6446,18.6916,18.6352,18.6634,26174.0
2018-12-31 14:00:00,19.87,19.87,19.8,19.86,19599.0,18.6728,18.6728,18.607,18.6634,19599.0
2018-12-31 14:05:00,19.86,19.9,19.84,19.9,19848.0,18.6634,18.701,18.6446,18.701,19848.0
2018-12-31 14:10:00,19.89,19.92,19.84,19.84,20568.0,18.6916,18.7198,18.6446,18.6446,20568.0
2018-12-31 14:15:00,19.84,19.89,19.82,19.88,25106.0,18.6446,18.6916,18.6258,18.6822,25106.0
2018-12-31 14:20:00,19.89,19.89,19.82,19.83,19673.0,18.6916,18.6916,18.6258,18.6352,19673.0
2018-12-31 14:25:00,19.83,19.89,19.8,19.8,17456.0,18.6352,18.6916,18.607,18.607,17456.0
2018-12-31 14:30:00,19.8,19.82,19.79,19.81,23797.0,18.607,18.6258,18.5976,18.6164,23797.0
2018-12-31 14:35:00,19.81,19.87,19.81,19.87,17383.0,18.6164,18.6728,18.6164,18.6728,17383.0
2018-12-31 14:40:00,19.87,19.91,19.85,19.9,16522.0,18.6728,18.7104,18.654,18.701,16522.0
2018-12-31 14:45:00,19.9,19.92,19.86,19.89,22444.0,18.701,18.7198,18.6634,18.6916,22444.0
2018-12-31 14:50:00,19.89,19.94,19.88,19.93,15598.0,18.6916,18.7386,18.6822,18.7292,15598.0
2018-12-31 14:55:00,19.93,19.96,19.92,19.93,16959.0,18.7292,18.7574,18.7198,18.7292,16959.0
2018-12-31 15:00:00,19.92,19.97,19.91,19.92,17899.0,18.7198,18.7668,18.7104,18.7198,17899.0
2018-12-31 15:05:00,19.93,19.98,19.92,19.96,22377.0,18.7292,18.7762,18.7198,18.7574,22377.0
2018-12-31 15:10:00,19.95,19.97,19.94,19.95,18916.0,18.748,18.7668,18.7386,18.748,18916.0
2018-12-31 15:15:00,19.96,19.97,19.91,19.97,25414.0,18.7574,18.7668,18.7104,18.7668,25414.0
2018-12-31 15:20:00,19.97,20.02,19.85,19.86,89706.0,18.7668,18.8138,18.654,18.6634,89706.0
2018-12-31 15:25:00,19.85,19.97,19.85,19.92,34705.0,18.654,18.7668,18.654,18.7198,34705.0
2018-12-31 15:30:00,19.92,20.01,19.92,19.95,38086.0,18.7198,18.8044,18.7198,18.748,38086.0
2018-12-31 15:35:00,19.96,20.0,19.94,19.98,56797.0,18.7574,18.795,18.7386,18.7762,56797.0
2018-12-31 15:40:00,19.98,20.01,19.96,20.0,102874.0,18.7762,18.8044,18.7574,18.795,102874.0
2018-12-31 15:45:00,20.0,20.05,19.96,19.96,103879.0,18.795,18.842,18.7574,18.7574,103879.0
2018-12-31 15:50:00,19.96,20.01,19.96,20.0,125980.0,18.7574,18.8044,18.7574,18.795,125980.0
2018-12-31 15:55:00,20.0,20.06,19.99,20.05,141647.0,18.795,18.8514,18.7856,18.842,141647.0
2019-01-02 09:30:00,19.64,19.85,19.48,19.5,42465.0,18.4567,18.654,18.3063,18.3251,42465.0
2019-01-02 09:35:00,19.45,19.67,19.43,19.5,30447.0,18.2781,18.4849,18.2593,18.3251,30447.0
2019-01-02 09:40:00,19.49,19.79,19.44,19.79,19841.0,18.3157,18.5976,18.2687,18.5976,19841.0
2019-01-02 09:45:00,19.79,19.84,19.7,19.75,17880.0,18.5976,18.6446,18.513,18.56,17880.0
2019-01-02 09:50:00,19.77,19.87,19.77,19.82,17580.0,18.5788,18.6728,18.5788,18.6258,17580.0
2019-01-02 09:55:00,19.84,19.89,19.76,19.79,7222.0,18.6446,18.6916,18.5694,18.5976,7222.0
2019-01-02 10:00:00,19.79,19.98,19.77,19.98,32704.0,18.5976,18.7762,18.5788,18.7762,32704.0
2019-01-02 10:05:00,19.96,20.11,19.96,20.09,30245.0,18.7574,18.8983,18.7574,18.8795,30245.0
2019-01-02 10:10:00,20.1,20.18,20.05,20.14,18038.0,18.8889,18.9641,18.842,18.9265,18038.0
2019-01-02 10:15:00,20.12,20.18,20.07,20.17,17595.0,18.9077,18.9641,18.8607,18.9547,17595.0
2019-01-02 10:20:00,20.19,20.25,20.16,20.25,22301.0,18.9735,19.0299,18.9453,19.0299,22301.0
2019-01-02 10:25:00,20.25,20.29,20.1,20.12,17344.0,19.0299,19.0675,18.8889,18.9077,17344.0
2019-01-02 10:30:00,20.12,20.12,20.03,20.03,13336.0,18.9077,18.9077,18.8232,18.8232,13336.0
2019-01-02 10:35:00,20.03,20.08,20.03,20.07,15551.0,18.8232,18.8701,18.8232,18.8607,15551.0
2019-01-02 10:40:00,20.08,20.12,20.07,20.11,22013.0,18.8701,18.9077,18.8607,18.8983,22013.0
2019-01-02 10:45:00,20.1,20.14,20.05,20.05,16058.0,18.8889,18.9265,18.842,18.842,16058.0
2019-01-02 10:50:00,20.04,20.1,20.01,20.08,23695.0,18.8326,18.8889,18.8044,18.8701,23695.0
2019-01-02 10:55:00,20.08,20.25,20.05,20.21,23760.0,18.8701,19.0299,18.842,18.9923,23760.0
2019-01-02 11:00:00,20.21,20.28,20.2,20.27,22691.0,18.9923,19.0581,18.9829,19.0487,22691.0
2019-01-02 11:05:00,20.28,20.43,20.28,20.42,16930.0,19.0581,19.1991,19.0581,19.1897,16930.0
2019-01-02 11:10:00,20.42,20.53,20.42,20.52,30717.0,19.1897,19.293,19.1897,19.2836,30717.0
2019-01-02 11:15:00,20.53,20.57,20.44,20.56,41155.0,19.293,19.3306,19.2085,19.3212,41155.0
2019-01-02 11:20:00,20.56,20.58,20.48,20.58,22102.0,19.3212,19.34,19.246,19.34,22102.0
2019-01-02 11:25:00,20.57,20.64,20.57,20.61,25575.0,19.3306,19.3964,19.3306,19.3682,25575.0
2019-01-02 11:30:00,20.61,20.68,20.61,20.67,22282.0,19.3682,19.434,19.3682,19.4246,22282.0
2019-01-02 11:35:00,20.68,20.7,20.65,20.69,11268.0,19.434,19.4528,19.4058,19.4434,11268.0
2019-01-02 11:40:00,20.68,20.77,20.66,20.74,30596.0,19.434,19.5186,19.4152,19.4904,30596.0
2019-01-02 11:45:00,20.74,20.82,20.71,20.77,36923.0,19.4904,19.5656,19.4622,19.5186,36923.0
2019-01-02 11:50:00,20.76,20.76,20.54,20.54,38238.0,19.5092,19.5092,19.3024,19.3024,38238.0
2019-01-02 11:55:00,20.54,20.55,20.47,20.47,8151.0,19.3024,19.3118,19.2366,19.2366,8151.0
2019-01-02 12:00:00,20.46,20.47,20.38,20.4,22263.0,19.2273,19.2366,19.1521,19.1709,22263.0
2019-01-02 12:05:00,20.41,20.45,20.34,20.37,18919.0,19.1803,19.2179,19.1145,19.1427,18919.0
2019-01-02 12:10:00,20.38,20.39,20.31,20.38,11270.0,19.1521,19.1615,19.0863,19.1521,11270.0
2019-01-02 12:15:00,20.35,20.37,20.3,20.31,12229.0,19.1239,19.1427,19.0769,19.0863,12229.0
2019-01-02 12:20:00,20.3,20.32,20.26,20.28,20609.0,19.0769,19.0957,19.0393,19.0581,20609.0
2019-01-02 12:25:00,20.28,20.33,20.27,20.32,18328.0,19.0581,19.1051,19.0487,19.0957,18328.0
2019-01-02 12:30:00,20.33,20.46,20.33,20.43,9512.0,19.1051,19.2273,19.1051,19.1991,9512.0
2019-01-02 12:35:00,20.44,20.55,20.44,20.51,21327.0,19.2085,19.3118,19.2085,19.2742,21327.0
2019-01-02 12:40:00,20.5,20.56,20.5,20.56,9051.0,19.2648,19.3212,19.2648,19.3212,9051.0
2019-01-02 12:45:00,20.58,20.66,20.57,20.58,20991.0,19.34,19.4152,19.3306,19.34,20991.0
2019-01-02 12:50:00,20.58,20.64,20.58,20.59,8968.0,19.34,19.3964,19.34,19.3494,8968.0
2019-01-02 12:55:00,20.58,20.59,20.51,20.56,22336.0,19.34,19.3494,19.2742,19.3212,22336.0
2019-01-02 13:00:00,20.55,20.61,20.53,20.6,13772.0,19.3118,19.3682,19.293,19.3588,13772.0
2019-01-02 13:05:00,20.59,20.71,20.57,20.66,23734.0,19.3494,19.4622,19.3306,19.4152,23734.0
2019-01-02 13:10:00,20.66,20.77,20.65,20.75,11653.0,19.4152,19.5186,19.4058,19.4998,11653.0
2019-01-02 13:15:00,20.73,20.74,20.69,20.74,11874.0,19.481,19.4904,19.4434,19.4904,11874.0
2019-01-02 13:20:00,20.74,20.78,20.73,20.75,16556.0,19.4904,19.528,19.481,19.4998,16556.0
2019-01-02 13:25:00,20.74,20.8,20.7,20.75,19244.0,19.4904,19.5468,19.4528,19.4998,19244.0
2019-01-02 13:30:00,20.75,20.78,20.71,20.77,11843.0,19.4998,19.528,19.4622,19.5186,11843.0
2019-01-02 13:35:00,20.75,20.79,20.72,20.75,9791.0,19.4998,19.5374,19.4716,19.4998,9791.0
2019-01-02 13:40:00,20.74,20.78,20.67,20.68,61887.0,19.4904,19.528,19.4246,19.434,61887.0
2019-01-02 13:45:00,20.68,20.73,20.66,20.71,44582.0,19.434,19.481,19.4152,19.4622,44582.0
2019-01-02 13:50:00,20.72,20.79,20.72,20.73,12840.0,19.4716,19.5374,19.4716,19.481,12840.0
2019-01-02 13:55:00,20.73,20.78,20.72,20.78,9984.0,19.481,19.528,19.4716,19.528,9984.0
2019-01-02 14:00:00,20.77,20.77,20.68,20.73,16444.0,19.5186,19.5186,19.434,19.481,16444.0
2019-01-02 14:05:00,20.74,20.75,20.67,20.68,11303.0,19.4904,19.4998,19.4246,19.434,11303.0
2019-01-02 14:10:00,20.68,20.68,20.61,20.62,15850.0,19.434,19.434,19.3682,19.3776,15850.0
2019-01-02 14:15:00,20.62,20.64,20.59,20.6,8835.0,19.3776,19.3964,19.3494,19.3588,8835.0
2019-01-02 14:20:00,20.6,20.7,20.59,20.69,15242.0,19.3588,19.4528,19.3494,19.4434,15242.0
2019-01-02 14:25:00,20.69,20.7,20.65,20.66,16023.0,19.4434,19.4528,19.4058,19.4152,16023.0
2019-01-02 14:30:00,20.65,20.72,20.64,20.68,14468.0,19.4058,19.4716,19.3964,19.434,14468.0
2019-01-02 14:35:00,20.69,20.7,20.65,20.65,13994.0,19.4434,19.4528,19.4058,19.4058,13994.0
2019-01-02 14:40:00,20.65,20.7,20.6,20.69,12333.0,19.4058,19.4528,19.3588,19.4434,12333.0
2019-01-02 14:45:00,20.69,20.7,20.65,20.67,13918.0,19.4434,19.4528,19.4058,19.4246,13918.0
2019-01-02 14:50:00,20.66,20.66,20.59,20.6,8520.0,19.4152,19.4152,19.3494,19.3588,8520.0
2019-01-02 14:55:00,20.61,20.61,20.57,20.58,16717.0,19.3682,19.3682,19.3306,19.34,16717.0
2019-01-02 15:00:00,20.58,20.65,20.57,20.6,22946.0,19.34,19.4058,19.3306,19.3588,22946.0
2019-01-02 15:05:00,20.6,20.6,20.5,20.53,20012.0,19.3588,19.3588,19.2648,19.293,20012.0
2019-01-02 15:10:00,20.53,20.54,20.46,20.54,28017.0,19.293,19.3024,19.2273,19.3024,28017.0
2019-01-02 15:15:00,20.54,20.54,20.47,20.48,18744.0,19.3024,19.3024,19.2366,19.246,18744.0
2019-01-02 15:20:00,20.48,20.52,20.41,20.43,25135.0,19.246,19.2836,19.1803,19.1991,25135.0
2019-01-02 15:25:00,20.43,20.49,20.43,20.46,16001.0,19.1991,19.2554,19.1991,19.2273,16001.0
2019-01-02 15:30:00,20.45,20.54,20.43,20.51,41644.0,19.2179,19.3024,19.1991,19.2742,41644.0
2019-01-02 15:35:00,20.51,20.59,20.51,20.51,32199.0,19.2742,19.3494,19.2742,19.2742,32199.0
2019-01-02 15:40:00,20.51,20.54,20.48,20.53,33433.0,19.2742,19.3024,19.246,19.293,33433.0
2019-01-02 15:45:00,20.53,20.6,20.52,20.54,56854.0,19.293,19.3588,19.2836,19.3024,56854.0
2019-01-02 15:50:00,20.54,20.67,20.54,20.63,91099.0,19.3024,19.4246,19.3024,19.387,91099.0
2019-01-02 15:55:00,20.63,20.64,20.56,20.64,121064.0,19.387,19.3964,19.3212,19.3964,121064.0
2019-01-03 09:30:00,20.36,20.44,20.25,20.38,16021.0,19.1333,19.2085,19.0299,19.1521,16021.0
2019-01-03 09:35:00,20.38,20.38,20.12,20.12,14645.0,19.1521,19.1521,18.9077,18.9077,14645.0
2019-01-03 09:40:00,20.11,20.15,20.02,20.02,23575.0,18.8983,18.9359,18.8138,18.8138,23575.0
2019-01-03 09:45:00,20.0,20.11,19.94,19.98,31250.0,18.795,18.8983,18.7386,18.7762,31250.0
2019-01-03 09:50:00,19.96,20.11,19.96,20.03,15813.0,18.7574,18.8983,18.7574,18.8232,15813.0
2019-01-03 09:55:00,20.04,20.18,20.02,20.12,15446.0,18.8326,18.9641,18.8138,18.9077,15446.0
2019-01-03 10:00:00,20.11,20.17,20.04,20.1,73144.0,18.8983,18.9547,18.8326,18.8889,73144.0
2019-01-03 10:05:00,20.09,20.14,20.08,20.13,10640.0,18.8795,18.9265,18.8701,18.9171,10640.0
2019-01-03 10:10:00,20.14,20.15,20.08,20.11,25376.0,18.9265,18.9359,18.8701,18.8983,25376.0
2019-01-03 10:15:00,20.09,20.09,19.95,20.03,54948.0,18.8795,18.8795,18.748,18.8232,54948.0
2019-01-03 10:20:00,20.03,20.05,19.94,19.99,37745.0,18.8232,18.842,18.7386,18.7856,37745.0
2019-01-03 10:25:00,19.98,20.06,19.91,19.93,13363.0,18.7762,18.8514,18.7104,18.7292,13363.0
2019-01-03 10:30:00,19.9,19.91,19.83,19.88,44011.0,18.701,18.7104,18.6352,18.6822,44011.0
2019-01-03 10:35:00,19.88,19.95,19.84,19.9,39317.0,18.6822,18.748,18.6446,18.701,39317.0
2019-01-03 10:40:00,19.93,19.93,19.87,19.88,14629.0,18.7292,18.7292,18.6728,18.6822,14629.0
2019-01-03 10:45:00,19.86,19.99,19.86,19.9,10950.0,18.6634,18.7856,18.6634,18.701,10950.0
2019-01-03 10:50:00,19.89,19.99,19.89,19.94,14603.0,18.6916,18.7856,18.6916,18.7386,14603.0
2019-01-03 10:55:00,19.94,20.0,19.93,19.98,8978.0,18.7386,18.795,18.7292,18.7762,8978.0
2019-01-03 11:00:00,19.99,20.02,19.86,19.89,24377.0,18.7856,18.8138,18.6634,18.6916,24377.0
2019-01-03 11:05:00,19.88,19.91,19.85,19.9,18319.0,18.6822,18.7104,18.654,18.701,18319.0
2019-01-03 11:10:00,19.88,20.04,19.88,20.04,11000.0,18.6822,18.8326,18.6822,18.8326,11000.0
2019-01-03 11:15:00,20.05,20.11,20.03,20.11,9135.0,18.842,18.8983,18.8232,18.8983,9135.0
2019-01-03 11:20:00,20.12,20.19,20.11,20.15,18743.0,18.9077,18.9735,18.8983,18.9359,18743.0
2019-01-03 11:25:00,20.14,20.14,20.1,20.1,14787.0,18.9265,18.9265,18.8889,18.8889,14787.0
2019-01-03 11:30:00,20.1,20.21,20.1,20.2,12871.0,18.8889,18.9923,18.8889,18.9829,12871.0
2019-01-03 11:35:00,20.21,20.31,20.18,20.23,45257.0,18.9923,19.0863,18.9641,19.0111,45257.0
2019-01-03 11:40:00,20.23,20.3,20.2,20.27,25860.0,19.0111,19.0769,18.9829,19.0487,25860.0
2019-01-03 11:45:00,20.27,20.36,20.27,20.3,17880.0,19.0487,19.1333,19.0487,19.0769,17880.0
2019-01-03 11:50:00,20.32,20.35,20.24,20.28,11386.0,19.0957,19.1239,19.0205,19.0581,11386.0
2019-01-03 11:55:00,20.24,20.28,20.19,20.26,30772.0,19.0205,19.0581,18.9735,19.0393,30772.0
2019-01-03 12:00:00,20.25,20.25,20.13,20.16,7639.0,19.0299,19.0299,18.9171,18.9453,7639.0
2019-01-03 12:05:00,20.15,20.15,20.09,20.12,6901.0,18.9359,18.9359,18.8795,18.9077,6901.0
2019-01-03 12:10:00,20.13,20.15,20.11,20.15,13726.0,18.9171,18.9359,18.8983,18.9359,13726.0
2019-01-03 12:15:00,20.15,20.16,20.07,20.1,10305.0,18.9359,18.9453,18.8607,18.8889,10305.0
2019-01-03 12:20:00,20.1,20.14,20.1,20.12,7775.0,18.8889,18.9265,18.8889,18.9077,7775.0
2019-01-03 12:25:00,20.12,20.13,20.09,20.12,8550.0,18.9077,18.9171,18.8795,18.9077,8550.0
2019-01-03 12:30:00,20.12,20.21,20.1,20.19,9825.0,18.9077,18.9923,18.8889,18.9735,9825.0
2019-01-03 12:35:00,20.17,20.17,20.11,20.13,10559.0,18.9547,18.9547,18.8983,18.9171,10559.0
2019-01-03 12:40:00,20.14,20.22,20.14,20.17,11850.0,18.9265,19.0017,18.9265,18.9547,11850.0
2019-01-03 12:45:00,20.18,20.25,20.17,20.23,15131.0,18.9641,19.0299,18.9547,19.0111,15131.0
2019-01-03 12:50:00,20.25,20.3,20.24,20.29,14200.0,19.0299,19.0769,19.0205,19.0675,14200.0
2019-01-03 12:55:00,20.29,20.31,20.24,20.3,7801.0,19.0675,19.0863,19.0205,19.0769,7801.0
2019-01-03 13:00:00,20.29,20.29,20.22,20.22,7936.0,19.0675,19.0675,19.0017,19.0017,7936.0
2019-01-03 13:05:00,20.23,20.24,20.2,20.2,4179.0,19.0111,19.0205,18.9829,18.9829,4179.0
2019-01-03 13:10:00,20.2,20.2,20.17,20.17,10200.0,18.9829,18.9829,18.9547,18.9547,10200.0
2019-01-03 13:15:00,20.17,20.18,20.07,20.09,14406.0,18.9547,18.9641,18.8607,18.8795,14406.0
2019-01-03 13:20:00,20.07,20.14,20.06,20.09,12500.0,18.8607,18.9265,18.8514,18.8795,12500.0
2019-01-03 13:25:00,20.09,20.14,20.0,20.03,24744.0,18.8795,18.9265,18.795,18.8232,24744.0
2019-01-03 13:30:00,20.03,20.03,19.97,19.99,13632.0,18.8232,18.8232,18.7668,18.7856,13632.0
2019-01-03 13:35:00,19.96,20.03,19.96,20.03,12226.0,18.7574,18.8232,18.7574,18.8232,12226.0
2019-01-03 13:40:00,20.03,20.07,20.02,20.07,10151.0,18.8232,18.8607,18.8138,18.8607,10151.0
2019-01-03 13:45:00,20.06,20.07,20.01,20.02,7005.0,18.8514,18.8607,18.8044,18.8138,7005.0
2019-01-03 13:50:00,20.03,20.04,19.99,20.04,9974.0,18.8232,18.8326,18.7856,18.8326,9974.0
2019-01-03 13:55:00,20.03,20.04,19.96,19.99,10857.0,18.8232,18.8326,18.7574,18.7856,10857.0
2019-01-03 14:00:00,19.98,20.04,19.97,20.04,11865.0,18.7762,18.8326,18.7668,18.8326,11865.0
2019-01-03 14:05:00,20.03,20.04,20.01,20.01,6940.0,18.8232,18.8326,18.8044,18.8044,6940.0
2019-01-03 14:10:00,20.01,20.07,20.01,20.04,9286.0,18.8044,18.8607,18.8044,18.8326,9286.0
2019-01-03 14:15:00,20.03,20.06,20.01,20.06,6951.0,18.8232,18.8514,18.8044,18.8514,6951.0
2019-01-03 14:20:00,20.06,20.06,19.96,19.99,15853.0,18.8514,18.8514,18.7574,18.7856,15853.0
2019-01-03 14:25:00,19.98,20.03,19.96,20.03,7981.0,18.7762,18.8232,18.7574,18.8232,7981.0
2019-01-03 14:30:00,20.03,20.05,19.99,20.01,16773.0,18.8232,18.842,18.7856,18.8044,16773.0
2019-01-03 14:35:00,20.02,20.05,20.0,20.05,43738.0,18.8138,18.842,18.795,18.842,43738.0
2019-01-03 14:40:00,20.05,20.06,20.01,20.04,37874.0,18.842,18.8514,18.8044,18.8326,37874.0
2019-01-03 14:45:00,20.04,20.05,20.02,20.03,19931.0,18.8326,18.842,18.8138,18.8232,19931.0
2019-01-03 14:50:00,20.04,20.04,19.96,19.98,20873.0,18.8326,18.8326,18.7574,18.7762,20873.0
2019-01-03 14:55:00,19.97,19.97,19.92,19.95,22744.0,18.7668,18.7668,18.7198,18.748,22744.0
2019-01-03 15:00:00,19.95,19.96,19.92,19.92,10673.0,18.748,18.7574,18.7198,18.7198,10673.0
2019-01-03 15:05:00,19.91,19.94,19.9,19.91,10346.0,18.7104,18.7386,18.701,18.7104,10346.0
2019-01-03 15:10:00,19.9,19.9,19.85,19.86,17939.0,18.701,18.701,18.654,18.6634,17939.0
2019-01-03 15:15:00,19.86,19.86,19.82,19.86,39117.0,18.6634,18.6634,18.6258,18.6634,39117.0
2019-01-03 15:20:00,19.85,19.87,19.82,19.83,29193.0,18.654,18.6728,18.6258,18.6352,29193.0
2019-01-03 15:25:00,19.83,19.9,19.82,19.87,14978.0,18.6352,18.701,18.6258,18.6728,14978.0
2019-01-03 15:30:00,19.87,19.94,19.84,19.91,15826.0,18.6728,18.7386,18.6446,18.7104,15826.0
2019-01-03 15:35:00,19.9,19.92,19.86,19.87,17311.0,18.701,18.7198,18.6634,18.6728,17311.0
2019-01-03 15:40:00,19.86,19.87,19.83,19.83,30196.0,18.6634,18.6728,18.6352,18.6352,30196.0
2019-01-03 15:45:00,19.82,19.86,19.76,19.76,49646.0,18.6258,18.6634,18.5694,18.5694,49646.0
2019-01-03 15:50:00,19.76,19.79,19.72,19.76,61732.0,18.5694,18.5976,18.5318,18.5694,61732.0
2019-01-03 15:55:00,19.77,19.82,19.73,19.76,131037.0,18.5788,18.6258,18.5412,18.5694,131037.0
2019-01-04 09:30:00,20.31,20.31,19.9,19.95,50483.0,19.0863,19.0863,18.701,18.748,50483.0
2019-01-04 09:35:00,19.96,20.25,19.96,20.18,43722.0,18.7574,19.0299,18.7574,18.9641,43722.0
2019-01-04 09:40:00,20.18,20.32,20.14,20.14,35301.0,18.9641,19.0957,18.9265,18.9265,35301.0
2019-01-04 09:45:00,20.12,20.13,19.89,19.95,23275.0,18.9077,18.9171,18.6916,18.748,23275.0
2019-01-04 09:50:00,19.94,20.06,19.88,20.02,30835.0,18.7386,18.8514,18.6822,18.8138,30835.0
2019-01-04 09:55:00,20.0,20.1,19.98,20.01,21020.0,18.795,18.8889,18.7762,18.8044,21020.0
2019-01-04 10:00:00,20.04,20.16,20.04,20.1,12419.0,18.8326,18.9453,18.8326,18.8889,12419.0
2019-01-04 10:05:00,20.1,20.11,20.03,20.09,13354.0,18.8889,18.8983,18.8232,18.8795,13354.0
2019-01-04 10:10:00,20.08,20.1,19.85,19.85,15042.0,18.8701,18.8889,18.654,18.654,15042.0
2019-01-04 10:15:00,19.88,19.98,19.83,19.96,42658.0,18.6822,18.7762,18.6352,18.7574,42658.0
2019-01-04 10:20:00,19.95,20.09,19.9,20.09,35462.0,18.748,18.8795,18.701,18.8795,35462.0
2019-01-04 10:25:00,20.09,20.19,20.07,20.19,28521.0,18.8795,18.9735,18.8607,18.9735,28521.0
2019-01-04 10:30:00,20.2,20.21,20.1,20.1,34362.0,18.9829,18.9923,18.8889,18.8889,34362.0
2019-01-04 10:35:00,20.1,20.13,20.03,20.04,17171.0,18.8889,18.9171,18.8232,18.8326,17171.0
2019-01-04 10:40:00,20.04,20.04,19.89,19.9,15759.0,18.8326,18.8326,18.6916,18.701,15759.0
2019-01-04 10:45:00,19.88,19.95,19.86,19.9,9672.0,18.6822,18.748,18.6634,18.701,9672.0
2019-01-04 10:50:00,19.91,20.05,19.91,20.0,36369.0,18.7104,18.842,18.7104,18.795,36369.0
2019-01-04 10:55:00,19.99,20.08,19.98,20.06,8880.0,18.7856,18.8701,18.7762,18.8514,8880.0
2019-01-04 11:00:00,20.06,20.25,20.05,20.23,22906.0,18.8514,19.0299,18.842,19.0111,22906.0
2019-01-04 11:05:00,20.23,20.27,20.16,20.26,28275.0,19.0111,19.0487,18.9453,19.0393,28275.0
2019-01-04 11:10:00,20.28,20.31,20.25,20.25,17010.0,19.0581,19.0863,19.0299,19.0299,17010.0
2019-01-04 11:15:00,20.24,20.26,20.17,20.26,10605.0,19.0205,19.0393,18.9547,19.0393,10605.0
2019-01-04 11:20:00,20.26,20.26,20.14,20.15,13494.0,19.0393,19.0393,18.9265,18.9359,13494.0
2019-01-04 11:25:00,20.14,20.14,20.09,20.12,6799.0,18.9265,18.9265,18.8795,18.9077,6799.0
2019-01-04 11:30:00,20.11,20.13,20.07,20.1,13398.0,18.8983,18.9171,18.8607,18.8889,13398.0
2019-01-04 11:35:00,20.09,20.09,20.0,20.03,8231.0,18.8795,18.8795,18.795,18.8232,8231.0
2019-01-04 11:40:00,20.03,20.07,20.03,20.03,8205.0,18.8232,18.8607,18.8232,18.8232,8205.0
2019-01-04 11:45:00,20.04,20.08,20.04,20.06,6192.0,18.8326,18.8701,18.8326,18.8514,6192.0
2019-01-04 11:50:00,20.07,20.18,20.07,20.18,20814.0,18.8607,18.9641,18.8607,18.9641,20814.0
2019-01-04 11:55:00,20.16,20.16,20.11,20.15,20268.0,18.9453,18.9453,18.8983,18.9359,20268.0
2019-01-04 12:00:00,20.14,20.16,20.07,20.1,8766.0,18.9265,18.9453,18.8607,18.8889,8766.0
2019-01-04 12:05:00,20.08,20.11,20.04,20.11,14034.0,18.8701,18.8983,18.8326,18.8983,14034.0
2019-01-04 12:10:00,20.1,20.12,20.09,20.1,7807.0,18.8889,18.9077,18.8795,18.8889,7807.0
2019-01-04 12:15:00,20.09,20.18,20.08,20.17,18764.0,18.8795,18.9641,18.8701,18.9547,18764.0
2019-01-04 12:20:00,20.16,20.18,20.13,20.13,15439.0,18.9453,18.9641,18.9171,18.9171,15439.0
2019-01-04 12:25:00,20.14,20.17,20.13,20.14,7173.0,18.9265,18.9547,18.9171,18.9265,7173.0
2019-01-04 12:30:00,20.15,20.19,20.13,20.18,22004.0,18.9359,18.9735,18.9171,18.9641,22004.0
2019-01-04 12:35:00,20.18,20.24,20.17,20.24,13183.0,18.9641,19.0205,18.9547,19.0205,13183.0
2019-01-04 12:40:00,20.24,20.26,20.17,20.23,13830.0,19.0205,19.0393,18.9547,19.0111,13830.0
2019-01-04 12:45:00,20.23,20.23,20.17,20.22,6023.0,19.0111,19.0111,18.9547,19.0017,6023.0
2019-01-04 12:50:00,20.2,20.23,20.19,20.2,9086.0,18.9829,19.0111,18.9735,18.9829,9086.0
2019-01-04 12:55:00,20.19,20.19,20.17,20.18,10032.0,18.9735,18.9735,18.9547,18.9641,10032.0
2019-01-04 13:00:00,20.19,20.28,20.19,20.28,6202.0,18.9735,19.0581,18.9735,19.0581,6202.0
2019-01-04 13:05:00,20.27,20.33,20.27,20.29,25991.0,19.0487,19.1051,19.0487,19.0675,25991.0
2019-01-04 13:10:00,20.28,20.29,20.23,20.24,15166.0,19.0581,19.0675,19.0111,19.0205,15166.0
2019-01-04 13:15:00,20.23,20.25,20.2,20.23,18316.0,19.0111,19.0299,18.9829,19.0111,18316.0
2019-01-04 13:20:00,20.23,20.24,20.19,20.2,16296.0,19.0111,19.0205,18.9735,18.9829,16296.0
2019-01-04 13:25:00,20.2,20.21,20.18,20.21,11187.0,18.9829,18.9923,18.9641,18.9923,11187.0
2019-01-04 13:30:00,20.22,20.27,20.21,20.23,9928.0,19.0017,19.0487,18.9923,19.0111,9928.0
2019-01-04 13:35:00,20.23,20.23,20.18,20.19,11626.0,19.0111,19.0111,18.9641,18.9735,11626.0
2019-01-04 13:40:00,20.19,20.2,20.13,20.14,10525.0,18.9735,18.9829,18.9171,18.9265,10525.0
2019-01-04 13:45:00,20.14,20.14,20.1,20.14,13245.0,18.9265,18.9265,18.8889,18.9265,13245.0
2019-01-04 13:50:00,20.13,20.13,20.07,20.09,10554.0,18.9171,18.9171,18.8607,18.8795,10554.0
2019-01-04 13:55:00,20.09,20.13,20.03,20.04,24915.0,18.8795,18.9171,18.8232,18.8326,24915.0
2019-01-04 14:00:00,20.05,20.05,20.0,20.04,10701.0,18.842,18.842,18.795,18.8326,10701.0
2019-01-04 14:05:00,20.04,20.06,20.01,20.05,12623.0,18.8326,18.8514,18.8044,18.842,12623.0
2019-01-04 14:10:00,20.05,20.06,20.03,20.03,7379.0,18.842,18.8514,18.8232,18.8232,7379.0
2019-01-04 14:15:00,20.03,20.07,19.98,20.04,16772.0,18.8232,18.8607,18.7762,18.8326,16772.0
2019-01-04 14:20:00,20.03,20.07,20.02,20.04,13827.0,18.8232,18.8607,18.8138,18.8326,13827.0
2019-01-04 14:25:00,20.04,20.07,20.03,20.04,12125.0,18.8326,18.8607,18.8232,18.8326,12125.0
2019-01-04 14:30:00,20.05,20.11,20.02,20.03,51681.0,18.842,18.8983,18.8138,18.8232,51681.0
2019-01-04 14:35:00,20.04,20.06,20.04,20.05,9600.0,18.8326,18.8514,18.8326,18.842,9600.0
2019-01-04 14:40:00,20.04,20.08,20.04,20.08,10742.0,18.8326,18.8701,18.8326,18.8701,10742.0
2019-01-04 14:45:00,20.07,20.07,19.99,20.01,8949.0,18.8607,18.8607,18.7856,18.8044,8949.0
2019-01-04 14:50:00,20.01,20.03,19.99,20.0,9358.0,18.8044,18.8232,18.7856,18.795,9358.0
2019-01-04 14:55:00,20.0,20.0,19.94,19.95,11600.0,18.795,18.795,18.7386,18.748,11600.0
2019-01-04 15:00:00,19.95,20.01,19.95,20.0,8723.0,18.748,18.8044,18.748,18.795,8723.0
2019-01-04 15:05:00,19.99,20.0,19.93,19.93,70113.0,18.7856,18.795,18.7292,18.7292,70113.0
2019-01-04 15:10:00,19.94,20.0,19.92,20.0,13261.0,18.7386,18.795,18.7198,18.795,13261.0
2019-01-04 15:15:00,19.99,20.03,19.96,19.98,18174.0,18.7856,18.8232,18.7574,18.7762,18174.0
2019-01-04 15:20:00,19.97,19.98,19.89,19.89,18685.0,18.7668,18.7762,18.6916,18.6916,18685.0
2019-01-04 15:25:00,19.89,19.94,19.89,19.93,19298.0,18.6916,18.7386,18.6916,18.7292,19298.0
2019-01-04 15:30:00,19.93,19.97,19.92,19.96,12753.0,18.7292,18.7668,18.7198,18.7574,12753.0
2019-01-04 15:35:00,19.96,20.0,19.94,19.95,26793.0,18.7574,18.795,18.7386,18.748,26793.0
2019-01-04 15:40:00,19.95,19.98,19.94,19.97,30032.0,18.748,18.7762,18.7386,18.7668,30032.0
2019-01-04 15:45:00,19.98,20.02,19.97,19.98,45344.0,18.7762,18.8138,18.7668,18.7762,45344.0
2019-01-04 15:50:00,19.98,19.98,19.97,19.97,29281.0,18.7762,18.7762,18.7668,18.7668,29281.0
2019-01-04 15:55:00,19.98,20.0,19.95,19.97,165345.0,18.7762,18.795,18.748,18.7668,165345.0
2019-01-07 09:30:00,20.08,20.3,20.08,20.24,31074.0,18.8701,19.0769,18.8701,19.0205,31074.0
2019-01-07 09:35:00,20.23,20.39,20.03,20.32,44798.0,19.0111,19.1615,18.8232,19.0957,44798.0
2019-01-07 09:40:00,20.3,20.47,20.25,20.27,13271.0,19.0769,19.2366,19.0299,19.0487,13271.0
2019-01-07 09:45:00,20.25,20.31,20.2,20.26,16172.0,19.0299,19.0863,18.9829,19.0393,16172.0
2019-01-07 09:50:00,20.25,20.26,20.14,20.19,14887.0,19.0299,19.0393,18.9265,18.9735,14887.0
2019-01-07 09:55:00,20.22,20.37,20.21,20.34,18305.0,19.0017,19.1427,18.9923,19.1145,18305.0
2019-01-07 10:00:00,20.35,20.57,20.34,20.51,35642.0,19.1239,19.3306,19.1145,19.2742,35642.0
2019-01-07 10:05:00,20.54,20.86,20.52,20.73,235677.0,19.3024,19.6032,19.2836,19.481,235677.0
2019-01-07 10:10:00,20.73,20.97,20.71,20.93,100298.0,19.481,19.7065,19.4622,19.6689,100298.0
2019-01-07 10:15:00,20.93,20.95,20.86,20.94,37820.0,19.6689,19.6877,19.6032,19.6783,37820.0
2019-01-07 10:20:00,20.94,21.0,20.86,20.95,106956.0,19.6783,19.7347,19.6032,19.6877,106956.0
2019-01-07 10:25:00,20.94,21.0,20.87,20.96,40685.0,19.6783,19.7347,19.6125,19.6971,40685.0
2019-01-07 10:30:00,20.97,21.11,20.95,21.08,78572.0,19.7065,19.8381,19.6877,19.8099,78572.0
2019-01-07 10:35:00,21.09,21.12,21.0,21.08,115409.0,19.8193,19.8475,19.7347,19.8099,115409.0
2019-01-07 10:40:00,21.09,21.2,21.07,21.18,81203.0,19.8193,19.9227,19.8005,19.9039,81203.0
2019-01-07 10:45:00,21.17,21.21,21.06,21.11,83208.0,19.8945,19.9321,19.7911,19.8381,83208.0
2019-01-07 10:50:00,21.1,21.19,21.08,21.12,32533.0,19.8287,19.9133,19.8099,19.8475,32533.0
2019-01-07 10:55:00,21.13,21.13,21.03,21.07,35217.0,19.8569,19.8569,19.7629,19.8005,35217.0
2019-01-07 11:00:00,21.07,21.24,21.07,21.2,73259.0,19.8005,19.9603,19.8005,19.9227,73259.0
2019-01-07 11:05:00,21.19,21.19,21.07,21.12,36593.0,19.9133,19.9133,19.8005,19.8475,36593.0
2019-01-07 11:10:00,21.12,21.22,21.12,21.19,18225.0,19.8475,19.9415,19.8475,19.9133,18225.0
2019-01-07 11:15:00,21.2,21.36,21.2,21.3,32625.0,19.9227,20.073,19.9227,20.0166,32625.0
2019-01-07 11:20:00,21.28,21.29,21.22,21.26,14727.0,19.9978,20.0072,19.9415,19.9791,14727.0
2019-01-07 11:25:00,21.26,21.29,21.23,21.26,12894.0,19.9791,20.0072,19.9509,19.9791,12894.0
2019-01-07 11:30:00,21.27,21.28,21.21,21.22,13116.0,19.9884,19.9978,19.9321,19.9415,13116.0
2019-01-07 11:35:00,21.22,21.27,21.16,21.16,24888.0,19.9415,19.9884,19.8851,19.8851,24888.0
2019-01-07 11:40:00,21.17,21.19,21.14,21.19,17501.0,19.8945,19.9133,19.8663,19.9133,17501.0
2019-01-07 11:45:00,21.19,21.24,21.18,21.22,13599.0,19.9133,19.9603,19.9039,19.9415,13599.0
2019-01-07 11:50:00,21.23,21.24,21.17,21.19,16541.0,19.9509,19.9603,19.8945,19.9133,16541.0
2019-01-07 11:55:00,21.18,21.28,21.16,21.27,11108.0,19.9039,19.9978,19.8851,19.9884,11108.0
2019-01-07 12:00:00,21.27,21.36,21.26,21.33,16634.0,19.9884,20.073,19.9791,20.0448,16634.0
2019-01-07 12:05:00,21.33,21.33,21.24,21.28,18497.0,20.0448,20.0448,19.9603,19.9978,18497.0
2019-01-07 12:10:00,21.28,21.4,21.28,21.34,27626.0,19.9978,20.1106,19.9978,20.0542,27626.0
2019-01-07 12:15:00,21.34,21.35,21.28,21.29,12150.0,20.0542,20.0636,19.9978,20.0072,12150.0
2019-01-07 12:20:00,21.3,21.35,21.26,21.3,18775.0,20.0166,20.0636,19.9791,20.0166,18775.0
2019-01-07 12:25:00,21.3,21.38,21.29,21.37,10876.0,20.0166,20.0918,20.0072,20.0824,10876.0
2019-01-07 12:30:00,21.38,21.41,21.33,21.4,12985.0,20.0918,20.12,20.0448,20.1106,12985.0
2019-01-07 12:35:00,21.4,21.4,21.35,21.4,6901.0,20.1106,20.1106,20.0636,20.1106,6901.0
2019-01-07 12:40:00,21.39,21.39,21.3,21.32,11392.0,20.1012,20.1012,20.0166,20.0354,11392.0
2019-01-07 12:45:00,21.32,21.35,21.3,21.34,17503.0,20.0354,20.0636,20.0166,20.0542,17503.0
2019-01-07 12:50:00,21.34,21.36,21.3,21.34,12037.0,20.0542,20.073,20.0166,20.0542,12037.0
2019-01-07 12:55:00,21.33,21.38,21.32,21.34,9505.0,20.0448,20.0918,20.0354,20.0542,9505.0
2019-01-07 13:00:00,21.35,21.38,21.33,21.38,5920.0,20.0636,20.0918,20.0448,20.0918,5920.0
2019-01-07 13:05:00,21.37,21.43,21.37,21.43,10810.0,20.0824,20.1388,20.0824,20.1388,10810.0
2019-01-07 13:10:00,21.43,21.44,21.4,21.43,12395.0,20.1388,20.1482,20.1106,20.1388,12395.0
2019-01-07 13:15:00,21.43,21.52,21.42,21.51,28048.0,20.1388,20.2234,20.1294,20.214,28048.0
2019-01-07 13:20:00,21.52,21.52,21.41,21.47,12387.0,20.2234,20.2234,20.12,20.1764,12387.0
2019-01-07 13:25:00,21.47,21.48,21.41,21.45,10985.0,20.1764,20.1858,20.12,20.1576,10985.0
2019-01-07 13:30:00,21.45,21.46,21.39,21.43,16787.0,20.1576,20.167,20.1012,20.1388,16787.0
2019-01-07 13:35:00,21.43,21.45,21.4,21.43,13489.0,20.1388,20.1576,20.1106,20.1388,13489.0
2019-01-07 13:40:00,21.42,21.43,21.39,21.42,14280.0,20.1294,20.1388,20.1012,20.1294,14280.0
2019-01-07 13:45:00,21.41,21.41,21.31,21.31,15047.0,20.12,20.12,20.026,20.026,15047.0
2019-01-07 13:50:00,21.3,21.31,21.25,21.27,25845.0,20.0166,20.026,19.9697,19.9884,25845.0
2019-01-07 13:55:00,21.28,21.28,21.21,21.22,23366.0,19.9978,19.9978,19.9321,19.9415,23366.0
2019-01-07 14:00:00,21.22,21.25,21.19,21.19,15279.0,19.9415,19.9697,19.9133,19.9133,15279.0
2019-01-07 14:05:00,21.19,21.19,21.14,21.15,35720.0,19.9133,19.9133,19.8663,19.8757,35720.0
2019-01-07 14:10:00,21.15,21.16,21.13,21.15,38560.0,19.8757,19.8851,19.8569,19.8757,38560.0
2019-01-07 14:15:00,21.15,21.16,21.09,21.15,30028.0,19.8757,19.8851,19.8193,19.8757,30028.0
2019-01-07 14:20:00,21.14,21.22,21.12,21.21,54306.0,19.8663,19.9415,19.8475,19.9321,54306.0
2019-01-07 14:25:00,21.2,21.2,21.06,21.12,18869.0,19.9227,19.9227,19.7911,19.8475,18869.0
2019-01-07 14:30:00,21.11,21.11,21.05,21.05,12496.0,19.8381,19.8381,19.7817,19.7817,12496.0
2019-01-07 14:35:00,21.05,21.1,21.04,21.09,41277.0,19.7817,19.8287,19.7723,19.8193,41277.0
2019-01-07 14:40:00,21.09,21.1,21.05,21.06,80337.0,19.8193,19.8287,19.7817,19.7911,80337.0
2019-01-07 14:45:00,21.06,21.07,20.98,21.02,45260.0,19.7911,19.8005,19.7159,19.7535,45260.0
2019-01-07 14:50:00,21.02,21.02,20.94,20.96,36519.0,19.7535,19.7535,19.6783,19.6971,36519.0
2019-01-07 14:55:00,20.96,21.01,20.95,20.96,22899.0,19.6971,19.7441,19.6877,19.6971,22899.0
2019-01-07 15:00:00,20.96,21.01,20.94,21.01,17974.0,19.6971,19.7441,19.6783,19.7441,17974.0
2019-01-07 15:05:00,21.01,21.03,20.98,21.01,14549.0,19.7441,19.7629,19.7159,19.7441,14549.0
2019-01-07 15:10:00,21.0,21.01,20.97,21.0,22773.0,19.7347,19.7441,19.7065,19.7347,22773.0
2019-01-07 15:15:00,21.0,21.03,20.98,21.03,14746.0,19.7347,19.7629,19.7159,19.7629,14746.0
2019-01-07 15:20:00,21.03,21.05,21.01,21.01,10117.0,19.7629,19.7817,19.7441,19.7441,10117.0
2019-01-07 15:25:00,21.02,21.03,20.99,21.01,15656.0,19.7535,19.7629,19.7253,19.7441,15656.0
2019-01-07 15:30:00,21.01,21.01,20.94,20.97,31301.0,19.7441,19.7441,19.6783,19.7065,31301.0
2019-01-07 15:35:00,20.98,21.02,20.97,20.98,23748.0,19.7159,19.7535,19.7065,19.7159,23748.0
2019-01-07 15:40:00,20.98,21.02,20.97,21.01,46434.0,19.7159,19.7535,19.7065,19.7441,46434.0
2019-01-07 15:45:00,21.01,21.03,20.97,20.97,58268.0,19.7441,19.7629,19.7065,19.7065,58268.0
2019-01-07 15:50:00,20.98,20.98,20.94,20.96,74984.0,19.7159,19.7159,19.6783,19.6971,74984.0
2019-01-07 15:55:00,20.95,20.96,20.87,20.92,135877.0,19.6877,19.6971,19.6125,19.6595,135877.0
2019-01-08 09:30:00,21.37,21.46,20.88,20.88,47542.0,20.0824,20.167,19.6219,19.6219,47542.0
2019-01-08 09:35:00,20.87,20.97,20.74,20.93,37885.0,19.6125,19.7065,19.4904,19.6689,37885.0
2019-01-08 09:40:00,20.93,21.04,20.83,20.86,23376.0,19.6689,19.7723,19.575,19.6032,23376.0
2019-01-08 09:45:00,20.84,20.88,20.68,20.71,23874.0,19.5844,19.6219,19.434,19.4622,23874.0
2019-01-08 09:50:00,20.75,20.75,20.54,20.64,13402.0,19.4998,19.4998,19.3024,19.3964,13402.0
2019-01-08 09:55:00,20.67,20.81,20.65,20.77,22008.0,19.4246,19.5562,19.4058,19.5186,22008.0
2019-01-08 10:00:00,20.78,20.78,20.57,20.64,16795.0,19.528,19.528,19.3306,19.3964,16795.0
2019-01-08 10:05:00,20.63,20.73,20.61,20.7,8500.0,19.387,19.481,19.3682,19.4528,8500.0
2019-01-08 10:10:00,20.71,20.75,20.57,20.57,19696.0,19.4622,19.4998,19.3306,19.3306,19696.0
2019-01-08 10:15:00,20.56,20.58,20.44,20.44,16897.0,19.3212,19.34,19.2085,19.2085,16897.0
2019-01-08 10:20:00,20.44,20.55,20.43,20.52,10625.0,19.2085,19.3118,19.1991,19.2836,10625.0
2019-01-08 10:25:00,20.51,20.54,20.46,20.46,14770.0,19.2742,19.3024,19.2273,19.2273,14770.0
2019-01-08 10:30:00,20.46,20.5,20.37,20.43,13692.0,19.2273,19.2648,19.1427,19.1991,13692.0
2019-01-08 10:35:00,20.43,20.5,20.35,20.5,9950.0,19.1991,19.2648,19.1239,19.2648,9950.0
2019-01-08 10:40:00,20.52,20.56,20.48,20.49,18404.0,19.2836,19.3212,19.246,19.2554,18404.0
2019-01-08 10:45:00,20.48,20.53,20.47,20.52,6500.0,19.246,19.293,19.2366,19.2836,6500.0
2019-01-08 10:50:00,20.54,20.56,20.5,20.52,9300.0,19.3024,19.3212,19.2648,19.2836,9300.0
2019-01-08 10:55:00,20.54,20.68,20.54,20.68,3890.0,19.3024,19.434,19.3024,19.434,3890.0
2019-01-08 11:00:00,20.69,20.81,20.67,20.77,15420.0,19.4434,19.5562,19.4246,19.5186,15420.0
2019-01-08 11:05:00,20.79,20.8,20.71,20.79,18654.0,19.5374,19.5468,19.4622,19.5374,18654.0
2019-01-08 11:10:00,20.76,20.77,20.6,20.6,16411.0,19.5092,19.5186,19.3588,19.3588,16411.0
2019-01-08 11:15:00,20.6,20.71,20.6,20.7,10717.0,19.3588,19.4622,19.3588,19.4528,10717.0
2019-01-08 11:20:00,20.68,20.78,20.66,20.73,6325.0,19.434,19.528,19.4152,19.481,6325.0
2019-01-08 11:25:00,20.74,20.79,20.7,20.76,7300.0,19.4904,19.5374,19.4528,19.5092,7300.0
2019-01-08 11:30:00,20.74,20.83,20.73,20.82,23864.0,19.4904,19.575,19.481,19.5656,23864.0
2019-01-08 11:35:00,20.82,20.82,20.71,20.78,26341.0,19.5656,19.5656,19.4622,19.528,26341.0
2019-01-08 11:40:00,20.76,20.88,20.75,20.88,26837.0,19.5092,19.6219,19.4998,19.6219,26837.0
2019-01-08 11:45:00,20.89,20.94,20.86,20.87,30061.0,19.6313,19.6783,19.6032,19.6125,30061.0
2019-01-08 11:50:00,20.87,20.91,20.8,20.88,19422.0,19.6125,19.6501,19.5468,19.6219,19422.0
2019-01-08 11:55:00,20.91,21.05,20.91,21.03,23304.0,19.6501,19.7817,19.6501,19.7629,23304.0
2019-01-08 12:00:00,21.05,21.07,20.96,20.96,30436.0,19.7817,19.8005,19.6971,19.6971,30436.0
2019-01-08 12:05:00,20.96,21.01,20.92,21.0,10578.0,19.6971,19.7441,19.6595,19.7347,10578.0
2019-01-08 12:10:00,21.02,21.02,20.96,21.02,5547.0,19.7535,19.7535,19.6971,19.7535,5547.0
2019-01-08 12:15:00,21.03,21.03,20.94,21.0,13444.0,19.7629,19.7629,19.6783,19.7347,13444.0
2019-01-08 12:20:00,20.98,21.02,20.95,21.02,6137.0,19.7159,19.7535,19.6877,19.7535,6137.0
2019-01-08 12:25:00,21.0,21.08,20.99,21.03,8866.0,19.7347,19.8099,19.7253,19.7629,8866.0
2019-01-08 12:30:00,21.02,21.04,20.96,20.97,8000.0,19.7535,19.7723,19.6971,19.7065,8000.0
2019-01-08 12:35:00,20.96,20.96,20.88,20.89,10022.0,19.6971,19.6971,19.6219,19.6313,10022.0
2019-01-08 12:40:00,20.91,20.98,20.91,20.93,11515.0,19.6501,19.7159,19.6501,19.6689,11515.0
2019-01-08 12:45:00,20.94,20.97,20.88,20.89,7146.0,19.6783,19.7065,19.6219,19.6313,7146.0
2019-01-08 12:50:00,20.88,21.0,20.88,21.0,7405.0,19.6219,19.7347,19.6219,19.7347,7405.0
2019-01-08 12:55:00,21.0,21.0,20.97,20.98,5600.0,19.7347,19.7347,19.7065,19.7159,5600.0
2019-01-08 13:00:00,20.97,21.02,20.97,20.97,9788.0,19.7065,19.7535,19.7065,19.7065,9788.0
2019-01-08 13:05:00,20.97,20.97,20.93,20.96,25905.0,19.7065,19.7065,19.6689,19.6971,25905.0
2019-01-08 13:10:00,20.96,20.99,20.95,20.99,6312.0,19.6971,19.7253,19.6877,19.7253,6312.0
2019-01-08 13:15:00,20.99,20.99,20.93,20.93,3700.0,19.7253,19.7253,19.6689,19.6689,3700.0
2019-01-08 13:20:00,20.93,21.01,20.93,20.98,8700.0,19.6689,19.7441,19.6689,19.7159,8700.0
2019-01-08 13:25:00,20.98,21.02,20.97,21.01,4100.0,19.7159,19.7535,19.7065,19.7441,4100.0
2019-01-08 13:30:00,21.03,21.07,21.01,21.04,20641.0,19.7629,19.8005,19.7441,19.7723,20641.0
2019-01-08 13:35:00,21.03,21.03,20.97,21.0,16850.0,19.7629,19.7629,19.7065,19.7347,16850.0
2019-01-08 13:40:00,21.0,21.03,21.0,21.01,12787.0,19.7347,19.7629,19.7347,19.7441,12787.0
2019-01-08 13:45:00,21.0,21.0,20.95,20.99,7870.0,19.7347,19.7347,19.6877,19.7253,7870.0
2019-01-08 13:50:00,20.98,21.07,20.97,21.07,19987.0,19.7159,19.8005,19.7065,19.8005,19987.0
2019-01-08 13:55:00,21.07,21.07,21.0,21.03,18777.0,19.8005,19.8005,19.7347,19.7629,18777.0
2019-01-08 14:00:00,21.02,21.06,21.01,21.02,8835.0,19.7535,19.7911,19.7441,19.7535,8835.0
2019-01-08 14:05:00,21.03,21.04,21.01,21.01,5554.0,19.7629,19.7723,19.7441,19.7441,5554.0
2019-01-08 14:10:00,21.02,21.04,20.99,21.02,19803.0,19.7535,19.7723,19.7253,19.7535,19803.0
2019-01-08 14:15:00,21.01,21.05,20.97,21.0,31894.0,19.7441,19.7817,19.7065,19.7347,31894.0
2019-01-08 14:20:00,21.01,21.03,20.98,20.98,6047.0,19.7441,19.7629,19.7159,19.7159,6047.0
2019-01-08 14:25:00,20.97,21.0,20.97,21.0,6210.0,19.7065,19.7347,19.7065,19.7347,6210.0
2019-01-08 14:30:00,20.98,20.99,20.94,20.95,6953.0,19.7159,19.7253,19.6783,19.6877,6953.0
2019-01-08 14:35:00,20.94,20.94,20.89,20.89,39553.0,19.6783,19.6783,19.6313,19.6313,39553.0
2019-01-08 14:40:00,20.9,20.94,20.89,20.92,8587.0,19.6407,19.6783,19.6313,19.6595,8587.0
2019-01-08 14:45:00,20.94,20.94,20.86,20.92,28705.0,19.6783,19.6783,19.6032,19.6595,28705.0
2019-01-08 14:50:00,20.92,20.93,20.88,20.92,10377.0,19.6595,19.6689,19.6219,19.6595,10377.0
2019-01-08 14:55:00,20.91,20.91,20.88,20.89,5560.0,19.6501,19.6501,19.6219,19.6313,5560.0
2019-01-08 15:00:00,20.88,20.9,20.82,20.82,25591.0,19.6219,19.6407,19.5656,19.5656,25591.0
2019-01-08 15:05:00,20.82,20.89,20.81,20.86,32944.0,19.5656,19.6313,19.5562,19.6032,32944.0
2019-01-08 15:10:00,20.86,20.87,20.84,20.87,16559.0,19.6032,19.6125,19.5844,19.6125,16559.0
2019-01-08 15:15:00,20.87,20.93,20.87,20.92,34713.0,19.6125,19.6689,19.6125,19.6595,34713.0
2019-01-08 15:20:00,20.93,20.96,20.89,20.9,23998.0,19.6689,19.6971,19.6313,19.6407,23998.0
2019-01-08 15:25:00,20.89,20.9,20.86,20.88,29324.0,19.6313,19.6407,19.6032,19.6219,29324.0
2019-01-08 15:30:00,20.87,20.89,20.83,20.86,39532.0,19.6125,19.6313,19.575,19.6032,39532.0
2019-01-08 15:35:00,20.87,20.92,20.86,20.89,15633.0,19.6125,19.6595,19.6032,19.6313,15633.0
2019-01-08 15:40:00,20.9,20.92,20.85,20.85,51036.0,19.6407,19.6595,19.5938,19.5938,51036.0
2019-01-08 15:45:00,20.86,20.99,20.85,20.96,77998.0,19.6032,19.7253,19.5938,19.6971,77998.0
2019-01-08 15:50:00,20.96,20.96,20.89,20.89,41164.0,19.6971,19.6971,19.6313,19.6313,41164.0
2019-01-08 15:55:00,20.89,20.97,20.89,20.94,163147.0,19.6313,19.7065,19.6313,19.6783,163147.0
2019-01-09 09:30:00,21.07,21.15,21.0,21.01,40462.0,19.8005,19.8757,19.7347,19.7441,40462.0
2019-01-09 09:35:00,21.01,21.04,20.86,20.88,19341.0,19.7441,19.7723,19.6032,19.6219,19341.0
2019-01-09 09:40:00,20.88,20.89,20.76,20.84,18251.0,19.6219,19.6313,19.5092,19.5844,18251.0
2019-01-09 09:45:00,20.86,21.12,20.79,21.1,32372.0,19.6032,19.8475,19.5374,19.8287,32372.0
2019-01-09 09:50:00,21.07,21.24,21.07,21.21,15600.0,19.8005,19.9603,19.8005,19.9321,15600.0
2019-01-09 09:55:00,21.17,21.2,21.15,21.2,19582.0,19.8945,19.9227,19.8757,19.9227,19582.0
2019-01-09 10:00:00,21.2,21.34,21.18,21.26,37698.0,19.9227,20.0542,19.9039,19.9791,37698.0
2019-01-09 10:05:00,21.27,21.3,21.17,21.3,19209.0,19.9884,20.0166,19.8945,20.0166,19209.0
2019-01-09 10:10:00,21.31,21.44,21.3,21.4,78688.0,20.026,20.1482,20.0166,20.1106,78688.0
2019-01-09 10:15:00,21.4,21.45,21.32,21.43,77068.0,20.1106,20.1576,20.0354,20.1388,77068.0
2019-01-09 10:20:00,21.45,21.47,21.36,21.36,22281.0,20.1576,20.1764,20.073,20.073,22281.0
2019-01-09 10:25:00,21.37,21.46,21.34,21.46,19851.0,20.0824,20.167,20.0542,20.167,19851.0
2019-01-09 10:30:00,21.46,21.47,21.26,21.27,60629.0,20.167,20.1764,19.9791,19.9884,60629.0
2019-01-09 10:35:00,21.28,21.32,21.22,21.28,25011.0,19.9978,20.0354,19.9415,19.9978,25011.0
2019-01-09 10:40:00,21.27,21.28,21.2,21.23,35419.0,19.9884,19.9978,19.9227,19.9509,35419.0
2019-01-09 10:45:00,21.22,21.24,21.16,21.22,16911.0,19.9415,19.9603,19.8851,19.9415,16911.0
2019-01-09 10:50:00,21.22,21.26,21.18,21.22,7974.0,19.9415,19.9791,19.9039,19.9415,7974.0
2019-01-09 10:55:00,21.23,21.35,21.2,21.35,21078.0,19.9509,20.0636,19.9227,20.0636,21078.0
2019-01-09 11:00:00,21.34,21.38,21.33,21.38,13186.0,20.0542,20.0918,20.0448,20.0918,13186.0
2019-01-09 11:05:00,21.39,21.45,21.37,21.42,21109.0,20.1012,20.1576,20.0824,20.1294,21109.0
2019-01-09 11:10:00,21.43,21.45,21.37,21.37,8505.0,20.1388,20.1576,20.0824,20.0824,8505.0
2019-01-09 11:15:00,21.33,21.35,21.31,21.35,8845.0,20.0448,20.0636,20.026,20.0636,8845.0
2019-01-09 11:20:00,21.35,21.36,21.3,21.35,10551.0,20.0636,20.073,20.0166,20.0636,10551.0
2019-01-09 11:25:00,21.36,21.55,21.36,21.46,248937.0,20.073,20.2516,20.073,20.167,248937.0
2019-01-09 11:30:00,21.47,21.48,21.27,21.3,47213.0,20.1764,20.1858,19.9884,20.0166,47213.0
2019-01-09 11:35:00,21.31,21.35,21.2,21.21,25210.0,20.026,20.0636,19.9227,19.9321,25210.0
2019-01-09 11:40:00,21.2,21.22,21.17,21.17,22732.0,19.9227,19.9415,19.8945,19.8945,22732.0
2019-01-09 11:45:00,21.17,21.22,21.11,21.14,14801.0,19.8945,19.9415,19.8381,19.8663,14801.0
2019-01-09 11:50:00,21.15,21.2,21.12,21.19,9160.0,19.8757,19.9227,19.8475,19.9133,9160.0
2019-01-09 11:55:00,21.19,21.19,21.12,21.14,12805.0,19.9133,19.9133,19.8475,19.8663,12805.0
2019-01-09 12:00:00,21.15,21.26,21.15,21.26,8798.0,19.8757,19.9791,19.8757,19.9791,8798.0
2019-01-09 12:05:00,21.26,21.26,21.19,21.21,5900.0,19.9791,19.9791,19.9133,19.9321,5900.0
2019-01-09 12:10:00,21.21,21.29,21.21,21.29,8695.0,19.9321,20.0072,19.9321,20.0072,8695.0
2019-01-09 12:15:00,21.28,21.31,21.26,21.28,13227.0,19.9978,20.026,19.9791,19.9978,13227.0
2019-01-09 12:20:00,21.28,21.35,21.27,21.34,12298.0,19.9978,20.0636,19.9884,20.0542,12298.0
2019-01-09 12:25:00,21.34,21.34,21.31,21.32,8221.0,20.0542,20.0542,20.026,20.0354,8221.0
2019-01-09 12:30:00,21.31,21.32,21.28,21.28,12343.0,20.026,20.0354,19.9978,19.9978,12343.0
2019-01-09 12:35:00,21.28,21.29,21.22,21.23,9455.0,19.9978,20.0072,19.9415,19.9509,9455.0
2019-01-09 12:40:00,21.23,21.29,21.22,21.28,13620.0,19.9509,20.0072,19.9415,19.9978,13620.0
2019-01-09 12:45:00,21.28,21.28,21.23,21.23,8779.0,19.9978,19.9978,19.9509,19.9509,8779.0
2019-01-09 12:50:00,21.25,21.26,21.21,21.23,6102.0,19.9697,19.9791,19.9321,19.9509,6102.0
2019-01-09 12:55:00,21.23,21.23,21.19,21.19,5495.0,19.9509,19.9509,19.9133,19.9133,5495.0
2019-01-09 13:00:00,21.2,21.3,21.17,21.3,11025.0,19.9227,20.0166,19.8945,20.0166,11025.0
2019-01-09 13:05:00,21.3,21.3,21.24,21.25,9159.0,20.0166,20.0166,19.9603,19.9697,9159.0
2019-01-09 13:10:00,21.23,21.26,21.23,21.26,5339.0,19.9509,19.9791,19.9509,19.9791,5339.0
2019-01-09 13:15:00,21.26,21.31,21.25,21.29,15136.0,19.9791,20.026,19.9697,20.0072,15136.0
2019-01-09 13:20:00,21.29,21.29,21.25,21.25,7700.0,20.0072,20.0072,19.9697,19.9697,7700.0
2019-01-09 13:25:00,21.26,21.26,21.23,21.24,8354.0,19.9791,19.9791,19.9509,19.9603,8354.0
2019-01-09 13:30:00,21.24,21.27,21.18,21.2,22178.0,19.9603,19.9884,19.9039,19.9227,22178.0
2019-01-09 13:35:00,21.2,21.21,21.14,21.14,16942.0,19.9227,19.9321,19.8663,19.8663,16942.0
2019-01-09 13:40:00,21.14,21.18,21.14,21.18,8462.0,19.8663,19.9039,19.8663,19.9039,8462.0
2019-01-09 13:45:00,21.17,21.2,21.14,21.19,6878.0,19.8945,19.9227,19.8663,19.9133,6878.0
2019-01-09 13:50:00,21.19,21.21,21.17,21.21,5100.0,19.9133,19.9321,19.8945,19.9321,5100.0
2019-01-09 13:55:00,21.21,21.28,21.21,21.28,10800.0,19.9321,19.9978,19.9321,19.9978,10800.0
2019-01-09 14:00:00,21.28,21.29,21.21,21.23,17024.0,19.9978,20.0072,19.9321,19.9509,17024.0
2019-01-09 14:05:00,21.23,21.28,21.22,21.27,6289.0,19.9509,19.9978,19.9415,19.9884,6289.0
2019-01-09 14:10:00,21.26,21.28,21.24,21.27,9433.0,19.9791,19.9978,19.9603,19.9884,9433.0
2019-01-09 14:15:00,21.27,21.29,21.24,21.28,9642.0,19.9884,20.0072,19.9603,19.9978,9642.0
2019-01-09 14:20:00,21.28,21.3,21.22,21.24,33623.0,19.9978,20.0166,19.9415,19.9603,33623.0
2019-01-09 14:25:00,21.24,21.27,21.24,21.25,9539.0,19.9603,19.9884,19.9603,19.9697,9539.0
2019-01-09 14:30:00,21.24,21.24,21.2,21.22,9100.0,19.9603,19.9603,19.9227,19.9415,9100.0
2019-01-09 14:35:00,21.22,21.29,21.22,21.28,8312.0,19.9415,20.0072,19.9415,19.9978,8312.0
2019-01-09 14:40:00,21.27,21.31,21.27,21.31,17898.0,19.9884,20.026,19.9884,20.026,17898.0
2019-01-09 14:45:00,21.31,21.34,21.3,21.34,27305.0,20.026,20.0542,20.0166,20.0542,27305.0
2019-01-09 14:50:00,21.34,21.36,21.24,21.25,30337.0,20.0542,20.073,19.9603,19.9697,30337.0
2019-01-09 14:55:00,21.26,21.29,21.24,21.28,10723.0,19.9791,20.0072,19.9603,19.9978,10723.0
2019-01-09 15:00:00,21.27,21.31,21.24,21.24,14131.0,19.9884,20.026,19.9603,19.9603,14131.0
2019-01-09 15:05:00,21.23,21.28,21.23,21.28,7990.0,19.9509,19.9978,19.9509,19.9978,7990.0
2019-01-09 15:10:00,21.28,21.28,21.23,21.24,7335.0,19.9978,19.9978,19.9509,19.9603,7335.0
2019-01-09 15:15:00,21.25,21.25,21.23,21.23,5775.0,19.9697,19.9697,19.9509,19.9509,5775.0
2019-01-09 15:20:00,21.23,21.24,21.17,21.2,28950.0,19.9509,19.9603,19.8945,19.9227,28950.0
2019-01-09 15:25:00,21.2,21.22,21.18,21.2,31454.0,19.9227,19.9415,19.9039,19.9227,31454.0
2019-01-09 15:30:00,21.19,21.2,21.13,21.17,22815.0,19.9133,19.9227,19.8569,19.8945,22815.0
2019-01-09 15:35:00,21.16,21.16,21.08,21.12,33705.0,19.8851,19.8851,19.8099,19.8475,33705.0
2019-01-09 15:40:00,21.12,21.16,21.11,21.15,27708.0,19.8475,19.8851,19.8381,19.8757,27708.0
2019-01-09 15:45:00,21.14,21.14,21.03,21.03,37155.0,19.8663,19.8663,19.7629,19.7629,37155.0
2019-01-09 15:50:00,21.03,21.05,20.98,20.99,59627.0,19.7629,19.7817,19.7159,19.7253,59627.0
2019-01-09 15:55:00,20.99,21.01,20.96,20.99,90443.0,19.7253,19.7441,19.6971,19.7253,90443.0
2019-01-10 09:30:00,19.52,19.58,18.65,18.65,160672.0,18.3439,18.4003,17.5263,17.5263,160672.0
2019-01-10 09:35:00,18.65,18.85,18.53,18.76,163877.0,17.5263,17.7143,17.4135,17.6297,163877.0
2019-01-10 09:40:00,18.73,18.95,18.72,18.95,125033.0,17.6015,17.8082,17.5921,17.8082,125033.0
2019-01-10 09:45:00,18.95,18.96,18.65,18.79,88546.0,17.8082,17.8176,17.5263,17.6579,88546.0
2019-01-10 09:50:00,18.79,18.83,18.65,18.76,87991.0,17.6579,17.6955,17.5263,17.6297,87991.0
2019-01-10 09:55:00,18.77,18.88,18.69,18.88,72649.0,17.6391,17.7424,17.5639,17.7424,72649.0
2019-01-10 10:00:00,18.88,18.94,18.8,18.82,79923.0,17.7424,17.7988,17.6673,17.6861,79923.0
2019-01-10 10:05:00,18.81,18.94,18.78,18.89,63659.0,17.6767,17.7988,17.6485,17.7518,63659.0
2019-01-10 10:10:00,18.89,18.92,18.83,18.9,85714.0,17.7518,17.78,17.6955,17.7612,85714.0
2019-01-10 10:15:00,18.9,19.04,18.88,18.88,58915.0,17.7612,17.8928,17.7424,17.7424,58915.0
2019-01-10 10:20:00,18.88,18.96,18.8,18.96,56446.0,17.7424,17.8176,17.6673,17.8176,56446.0
2019-01-10 10:25:00,18.96,19.16,18.94,19.16,120353.0,17.8176,18.0056,17.7988,18.0056,120353.0
2019-01-10 10:30:00,19.16,19.36,19.13,19.35,79033.0,18.0056,18.1935,17.9774,18.1841,79033.0
2019-01-10 10:35:00,19.35,19.48,19.34,19.36,77412.0,18.1841,18.3063,18.1747,18.1935,77412.0
2019-01-10 10:40:00,19.36,19.44,19.35,19.38,59502.0,18.1935,18.2687,18.1841,18.2123,59502.0
2019-01-10 10:45:00,19.36,19.37,19.18,19.21,36785.0,18.1935,18.2029,18.0244,18.0526,36785.0
2019-01-10 10:50:00,19.2,19.32,19.19,19.29,20549.0,18.0432,18.1559,18.0338,18.1277,20549.0
2019-01-10 10:55:00,19.28,19.31,19.22,19.31,19502.0,18.1183,18.1465,18.062,18.1465,19502.0
2019-01-10 11:00:00,19.3,19.38,19.25,19.36,30958.0,18.1371,18.2123,18.0902,18.1935,30958.0
2019-01-10 11:05:00,19.37,19.44,19.34,19.39,26155.0,18.2029,18.2687,18.1747,18.2217,26155.0
2019-01-10 11:10:00,19.38,19.38,19.27,19.33,26312.0,18.2123,18.2123,18.109,18.1653,26312.0
2019-01-10 11:15:00,19.33,19.36,19.31,19.34,27001.0,18.1653,18.1935,18.1465,18.1747,27001.0
2019-01-10 11:20:00,19.34,19.45,19.33,19.44,21327.0,18.1747,18.2781,18.1653,18.2687,21327.0
2019-01-10 11:25:00,19.44,19.55,19.39,19.43,49168.0,18.2687,18.3721,18.2217,18.2593,49168.0
2019-01-10 11:30:00,19.44,19.54,19.43,19.54,21519.0,18.2687,18.3627,18.2593,18.3627,21519.0
2019-01-10 11:35:00,19.52,19.55,19.5,19.5,27974.0,18.3439,18.3721,18.3251,18.3251,27974.0
2019-01-10 11:40:00,19.51,19.54,19.45,19.46,26327.0,18.3345,18.3627,18.2781,18.2875,26327.0
2019-01-10 11:45:00,19.46,19.47,19.38,19.44,34380.0,18.2875,18.2969,18.2123,18.2687,34380.0
2019-01-10 11:50:00,19.44,19.47,19.34,19.45,29740.0,18.2687,18.2969,18.1747,18.2781,29740.0
2019-01-10 11:55:00,19.45,19.5,19.44,19.5,17266.0,18.2781,18.3251,18.2687,18.3251,17266.0
2019-01-10 12:00:00,19.49,19.49,19.44,19.45,10872.0,18.3157,18.3157,18.2687,18.2781,10872.0
2019-01-10 12:05:00,19.44,19.44,19.35,19.35,18518.0,18.2687,18.2687,18.1841,18.1841,18518.0
2019-01-10 12:10:00,19.34,19.38,19.3,19.36,21154.0,18.1747,18.2123,18.1371,18.1935,21154.0
2019-01-10 12:15:00,19.37,19.37,19.28,19.28,9010.0,18.2029,18.2029,18.1183,18.1183,9010.0
2019-01-10 12:20:00,19.28,19.36,19.24,19.36,15139.0,18.1183,18.1935,18.0808,18.1935,15139.0
2019-01-10 12:25:00,19.35,19.37,19.33,19.36,19478.0,18.1841,18.2029,18.1653,18.1935,19478.0
2019-01-10 12:30:00,19.36,19.36,19.31,19.32,13017.0,18.1935,18.1935,18.1465,18.1559,13017.0
2019-01-10 12:35:00,19.32,19.38,19.32,19.32,9572.0,18.1559,18.2123,18.1559,18.1559,9572.0
2019-01-10 12:40:00,19.33,19.33,19.19,19.22,14997.0,18.1653,18.1653,18.0338,18.062,14997.0
2019-01-10 12:45:00,19.23,19.29,19.21,19.28,18127.0,18.0714,18.1277,18.0526,18.1183,18127.0
2019-01-10 12:50:00,19.27,19.33,19.27,19.31,26553.0,18.109,18.1653,18.109,18.1465,26553.0
2019-01-10 12:55:00,19.29,19.3,19.25,19.26,14840.0,18.1277,18.1371,18.0902,18.0996,14840.0
2019-01-10 13:00:00,19.27,19.37,19.26,19.3,34073.0,18.109,18.2029,18.0996,18.1371,34073.0
2019-01-10 13:05:00,19.31,19.34,19.26,19.27,17053.0,18.1465,18.1747,18.0996,18.109,17053.0
2019-01-10 13:10:00,19.27,19.31,19.22,19.22,22199.0,18.109,18.1465,18.062,18.062,22199.0
2019-01-10 13:15:00,19.23,19.24,19.21,19.22,52169.0,18.0714,18.0808,18.0526,18.062,52169.0
2019-01-10 13:20:00,19.22,19.24,19.21,19.24,39727.0,18.062,18.0808,18.0526,18.0808,39727.0
2019-01-10 13:25:00,19.23,19.3,19.21,19.23,46568.0,18.0714,18.1371,18.0526,18.0714,46568.0
2019-01-10 13:30:00,19.23,19.24,19.21,19.22,21894.0,18.0714,18.0808,18.0526,18.062,21894.0
2019-01-10 13:35:00,19.22,19.22,19.15,19.18,24725.0,18.062,18.062,17.9962,18.0244,24725.0
2019-01-10 13:40:00,19.17,19.17,19.08,19.12,64318.0,18.015,18.015,17.9304,17.968,64318.0
2019-01-10 13:45:00,19.12,19.15,19.08,19.1,51583.0,17.968,17.9962,17.9304,17.9492,51583.0
2019-01-10 13:50:00,19.11,19.19,19.1,19.19,20829.0,17.9586,18.0338,17.9492,18.0338,20829.0
2019-01-10 13:55:00,19.18,19.21,19.16,19.16,9500.0,18.0244,18.0526,18.0056,18.0056,9500.0
2019-01-10 14:00:00,19.17,19.23,19.16,19.21,23917.0,18.015,18.0714,18.0056,18.0526,23917.0
2019-01-10 14:05:00,19.21,19.27,19.2,19.27,12120.0,18.0526,18.109,18.0432,18.109,12120.0
2019-01-10 14:10:00,19.28,19.29,19.26,19.27,8016.0,18.1183,18.1277,18.0996,18.109,8016.0
2019-01-10 14:15:00,19.26,19.27,19.24,19.27,15096.0,18.0996,18.109,18.0808,18.109,15096.0
2019-01-10 14:20:00,19.26,19.27,19.23,19.24,20400.0,18.0996,18.109,18.0714,18.0808,20400.0
2019-01-10 14:25:00,19.24,19.25,19.19,19.21,9800.0,18.0808,18.0902,18.0338,18.0526,9800.0
2019-01-10 14:30:00,19.22,19.24,19.2,19.23,14108.0,18.062,18.0808,18.0432,18.0714,14108.0
2019-01-10 14:35:00,19.24,19.28,19.23,19.25,11586.0,18.0808,18.1183,18.0714,18.0902,11586.0
2019-01-10 14:40:00,19.25,19.25,19.21,19.22,19232.0,18.0902,18.0902,18.0526,18.062,19232.0
2019-01-10 14:45:00,19.21,19.22,19.13,19.13,20561.0,18.0526,18.062,17.9774,17.9774,20561.0
2019-01-10 14:50:00,19.13,19.14,19.08,19.12,42622.0,17.9774,17.9868,17.9304,17.968,42622.0
2019-01-10 14:55:00,19.11,19.14,19.09,19.13,23254.0,17.9586,17.9868,17.9398,17.9774,23254.0
2019-01-10 15:00:00,19.13,19.13,19.07,19.1,54504.0,17.9774,17.9774,17.921,17.9492,54504.0
2019-01-10 15:05:00,19.1,19.13,19.09,19.11,31404.0,17.9492,17.9774,17.9398,17.9586,31404.0
2019-01-10 15:10:00,19.1,19.11,19.06,19.07,27970.0,17.9492,17.9586,17.9116,17.921,27970.0
2019-01-10 15:15:00,19.08,19.11,19.07,19.07,46238.0,17.9304,17.9586,17.921,17.921,46238.0
2019-01-10 15:20:00,19.08,19.08,19.05,19.05,13058.0,17.9304,17.9304,17.9022,17.9022,13058.0
2019-01-10 15:25:00,19.05,19.08,19.05,19.06,32537.0,17.9022,17.9304,17.9022,17.9116,32537.0
2019-01-10 15:30:00,19.06,19.09,19.05,19.09,60076.0,17.9116,17.9398,17.9022,17.9398,60076.0
2019-01-10 15:35:00,19.08,19.09,19.05,19.07,36370.0,17.9304,17.9398,17.9022,17.921,36370.0
2019-01-10 15:40:00,19.07,19.25,19.07,19.25,96874.0,17.921,18.0902,17.921,18.0902,96874.0
2019-01-10 15:45:00,19.25,19.27,19.23,19.27,70972.0,18.0902,18.109,18.0714,18.109,70972.0
2019-01-10 15:50:00,19.27,19.29,19.25,19.26,93870.0,18.109,18.1277,18.0902,18.0996,93870.0
2019-01-10 15:55:00,19.26,19.3,19.23,19.26,211158.0,18.0996,18.1371,18.0714,18.0996,211158.0
2019-01-11 09:30:00,19.33,19.48,19.25,19.47,32547.0,18.1653,18.3063,18.0902,18.2969,32547.0
2019-01-11 09:35:00,19.42,19.75,19.42,19.65,44851.0,18.2499,18.56,18.2499,18.4661,44851.0
2019-01-11 09:40:00,19.69,19.72,19.52,19.55,18430.0,18.5036,18.5318,18.3439,18.3721,18430.0
2019-01-11 09:45:00,19.55,19.77,19.55,19.76,37098.0,18.3721,18.5788,18.3721,18.5694,37098.0
2019-01-11 09:50:00,19.78,19.79,19.69,19.76,20339.0,18.5882,18.5976,18.5036,18.5694,20339.0
2019-01-11 09:55:00,19.73,19.73,19.56,19.63,18705.0,18.5412,18.5412,18.3815,18.4473,18705.0
2019-01-11 10:00:00,19.61,19.62,19.49,19.61,17445.0,18.4285,18.4379,18.3157,18.4285,17445.0
2019-01-11 10:05:00,19.61,19.67,19.55,19.58,19694.0,18.4285,18.4849,18.3721,18.4003,19694.0
2019-01-11 10:10:00,19.57,19.61,19.55,19.57,16649.0,18.3909,18.4285,18.3721,18.3909,16649.0
2019-01-11 10:15:00,19.57,19.78,19.56,19.73,28052.0,18.3909,18.5882,18.3815,18.5412,28052.0
2019-01-11 10:20:00,19.73,19.83,19.72,19.77,42765.0,18.5412,18.6352,18.5318,18.5788,42765.0
2019-01-11 10:25:00,19.76,19.78,19.68,19.77,14754.0,18.5694,18.5882,18.4942,18.5788,14754.0
2019-01-11 10:30:00,19.76,19.86,19.75,19.85,31515.0,18.5694,18.6634,18.56,18.654,31515.0
2019-01-11 10:35:00,19.86,19.93,19.84,19.9,21602.0,18.6634,18.7292,18.6446,18.701,21602.0
2019-01-11 10:40:00,19.91,19.99,19.86,19.91,44488.0,18.7104,18.7856,18.6634,18.7104,44488.0
2019-01-11 10:45:00,19.91,19.94,19.86,19.88,21843.0,18.7104,18.7386,18.6634,18.6822,21843.0
2019-01-11 10:50:00,19.88,19.96,19.86,19.95,22413.0,18.6822,18.7574,18.6634,18.748,22413.0
2019-01-11 10:55:00,19.95,20.01,19.93,20.01,12594.0,18.748,18.8044,18.7292,18.8044,12594.0
2019-01-11 11:00:00,20.02,20.1,19.99,20.06,23286.0,18.8138,18.8889,18.7856,18.8514,23286.0
2019-01-11 11:05:00,20.05,20.15,20.03,20.13,24345.0,18.842,18.9359,18.8232,18.9171,24345.0
2019-01-11 11:10:00,20.13,20.13,20.07,20.09,24067.0,18.9171,18.9171,18.8607,18.8795,24067.0
2019-01-11 11:15:00,20.1,20.14,20.04,20.12,11663.0,18.8889,18.9265,18.8326,18.9077,11663.0
2019-01-11 11:20:00,20.13,20.17,20.11,20.17,14441.0,18.9171,18.9547,18.8983,18.9547,14441.0
2019-01-11 11:25:00,20.17,20.21,20.14,20.2,14966.0,18.9547,18.9923,18.9265,18.9829,14966.0
2019-01-11 11:30:00,20.21,20.23,20.18,20.23,15013.0,18.9923,19.0111,18.9641,19.0111,15013.0
2019-01-11 11:35:00,20.23,20.25,20.22,20.24,11662.0,19.0111,19.0299,19.0017,19.0205,11662.0
2019-01-11 11:40:00,20.25,20.31,20.22,20.29,24085.0,19.0299,19.0863,19.0017,19.0675,24085.0
2019-01-11 11:45:00,20.29,20.32,20.25,20.25,17253.0,19.0675,19.0957,19.0299,19.0299,17253.0
2019-01-11 11:50:00,20.25,20.26,20.1,20.1,24811.0,19.0299,19.0393,18.8889,18.8889,24811.0
2019-01-11 11:55:00,20.11,20.23,20.1,20.16,27114.0,18.8983,19.0111,18.8889,18.9453,27114.0
2019-01-11 12:00:00,20.16,20.25,20.15,20.23,12732.0,18.9453,19.0299,18.9359,19.0111,12732.0
2019-01-11 12:05:00,20.24,20.26,20.21,20.22,11440.0,19.0205,19.0393,18.9923,19.0017,11440.0
2019-01-11 12:10:00,20.22,20.23,20.15,20.16,8620.0,19.0017,19.0111,18.9359,18.9453,8620.0
2019-01-11 12:15:00,20.16,20.18,20.14,20.17,13885.0,18.9453,18.9641,18.9265,18.9547,13885.0
2019-01-11 12:20:00,20.18,20.19,20.13,20.19,8814.0,18.9641,18.9735,18.9171,18.9735,8814.0
2019-01-11 12:25:00,20.19,20.19,20.15,20.15,11582.0,18.9735,18.9735,18.9359,18.9359,11582.0
2019-01-11 12:30:00,20.16,20.22,20.15,20.2,15828.0,18.9453,19.0017,18.9359,18.9829,15828.0
2019-01-11 12:35:00,20.21,20.25,20.2,20.24,7474.0,18.9923,19.0299,18.9829,19.0205,7474.0
2019-01-11 12:40:00,20.24,20.26,20.23,20.26,10220.0,19.0205,19.0393,19.0111,19.0393,10220.0
2019-01-11 12:45:00,20.25,20.26,20.24,20.25,11804.0,19.0299,19.0393,19.0205,19.0299,11804.0
2019-01-11 12:50:00,20.25,20.3,20.24,20.28,36163.0,19.0299,19.0769,19.0205,19.0581,36163.0
2019-01-11 12:55:00,20.28,20.29,20.24,20.26,13644.0,19.0581,19.0675,19.0205,19.0393,13644.0
2019-01-11 13:00:00,20.25,20.27,20.16,20.17,18395.0,19.0299,19.0487,18.9453,18.9547,18395.0
2019-01-11 13:05:00,20.17,20.22,20.1,20.14,22023.0,18.9547,19.0017,18.8889,18.9265,22023.0
2019-01-11 13:10:00,20.15,20.15,20.08,20.09,7071.0,18.9359,18.9359,18.8701,18.8795,7071.0
2019-01-11 13:15:00,20.08,20.1,20.06,20.08,6203.0,18.8701,18.8889,18.8514,18.8701,6203.0
2019-01-11 13:20:00,20.09,20.09,20.06,20.06,4956.0,18.8795,18.8795,18.8514,18.8514,4956.0
2019-01-11 13:25:00,20.06,20.06,20.03,20.05,15851.0,18.8514,18.8514,18.8232,18.842,15851.0
2019-01-11 13:30:00,20.05,20.11,20.04,20.09,20127.0,18.842,18.8983,18.8326,18.8795,20127.0
2019-01-11 13:35:00,20.09,20.09,20.05,20.07,12551.0,18.8795,18.8795,18.842,18.8607,12551.0
2019-01-11 13:40:00,20.07,20.11,20.07,20.1,7477.0,18.8607,18.8983,18.8607,18.8889,7477.0
2019-01-11 13:45:00,20.1,20.15,20.09,20.13,8770.0,18.8889,18.9359,18.8795,18.9171,8770.0
2019-01-11 13:50:00,20.13,20.17,20.12,20.16,12238.0,18.9171,18.9547,18.9077,18.9453,12238.0
2019-01-11 13:55:00,20.15,20.19,20.14,20.18,15852.0,18.9359,18.9735,18.9265,18.9641,15852.0
2019-01-11 14:00:00,20.17,20.23,20.16,20.2,12218.0,18.9547,19.0111,18.9453,18.9829,12218.0
2019-01-11 14:05:00,20.2,20.23,20.2,20.23,9318.0,18.9829,19.0111,18.9829,19.0111,9318.0
2019-01-11 14:10:00,20.23,20.27,20.22,20.25,11440.0,19.0111,19.0487,19.0017,19.0299,11440.0
2019-01-11 14:15:00,20.25,20.25,20.18,20.18,7814.0,19.0299,19.0299,18.9641,18.9641,7814.0
2019-01-11 14:20:00,20.17,20.18,20.1,20.11,12506.0,18.9547,18.9641,18.8889,18.8983,12506.0
2019-01-11 14:25:00,20.11,20.12,20.05,20.12,23079.0,18.8983,18.9077,18.842,18.9077,23079.0
2019-01-11 14:30:00,20.11,20.11,20.05,20.07,18147.0,18.8983,18.8983,18.842,18.8607,18147.0
2019-01-11 14:35:00,20.07,20.08,20.03,20.04,15564.0,18.8607,18.8701,18.8232,18.8326,15564.0
2019-01-11 14:40:00,20.04,20.05,20.01,20.01,12370.0,18.8326,18.842,18.8044,18.8044,12370.0
2019-01-11 14:45:00,20.02,20.03,20.01,20.03,10353.0,18.8138,18.8232,18.8044,18.8232,10353.0
2019-01-11 14:50:00,20.04,20.05,20.0,20.01,17642.0,18.8326,18.842,18.795,18.8044,17642.0
2019-01-11 14:55:00,20.01,20.04,20.0,20.03,11652.0,18.8044,18.8326,18.795,18.8232,11652.0
2019-01-11 15:00:00,20.03,20.06,20.02,20.04,9323.0,18.8232,18.8514,18.8138,18.8326,9323.0
2019-01-11 15:05:00,20.04,20.05,20.0,20.02,23137.0,18.8326,18.842,18.795,18.8138,23137.0
2019-01-11 15:10:00,20.01,20.02,20.0,20.01,6417.0,18.8044,18.8138,18.795,18.8044,6417.0
2019-01-11 15:15:00,20.02,20.04,20.0,20.01,10699.0,18.8138,18.8326,18.795,18.8044,10699.0
2019-01-11 15:20:00,20.01,20.05,20.0,20.05,21442.0,18.8044,18.842,18.795,18.842,21442.0
2019-01-11 15:25:00,20.04,20.04,20.0,20.01,20768.0,18.8326,18.8326,18.795,18.8044,20768.0
2019-01-11 15:30:00,20.01,20.04,20.0,20.04,19095.0,18.8044,18.8326,18.795,18.8326,19095.0
2019-01-11 15:35:00,20.03,20.04,20.0,20.0,19072.0,18.8232,18.8326,18.795,18.795,19072.0
2019-01-11 15:40:00,20.01,20.01,20.0,20.0,12020.0,18.8044,18.8044,18.795,18.795,12020.0
2019-01-11 15:45:00,20.01,20.04,20.0,20.04,40764.0,18.8044,18.8326,18.795,18.8326,40764.0
2019-01-11 15:50:00,20.04,20.04,20.02,20.03,28381.0,18.8326,18.8326,18.8138,18.8232,28381.0
2019-01-11 15:55:00,20.03,20.09,20.02,20.06,124335.0,18.8232,18.8795,18.8138,18.8514,124335.0
2019-01-14 09:30:00,19.79,19.8,19.5,19.7,55314.0,18.5976,18.607,18.3251,18.513,55314.0
2019-01-14 09:35:00,19.73,20.08,19.72,19.99,82428.0,18.5412,18.8701,18.5318,18.7856,82428.0
2019-01-14 09:40:00,20.01,20.35,20.01,20.32,87749.0,18.8044,19.1239,18.8044,19.0957,87749.0
2019-01-14 09:45:00,20.33,20.43,20.19,20.19,161676.0,19.1051,19.1991,18.9735,18.9735,161676.0
2019-01-14 09:50:00,20.19,20.64,20.17,20.55,115694.0,18.9735,19.3964,18.9547,19.3118,115694.0
2019-01-14 09:55:00,20.54,20.61,20.46,20.53,46773.0,19.3024,19.3682,19.2273,19.293,46773.0
2019-01-14 10:00:00,20.54,20.55,20.34,20.47,39608.0,19.3024,19.3118,19.1145,19.2366,39608.0
2019-01-14 10:05:00,20.43,20.68,20.41,20.66,33743.0,19.1991,19.434,19.1803,19.4152,33743.0
2019-01-14 10:10:00,20.66,20.82,20.66,20.69,60563.0,19.4152,19.5656,19.4152,19.4434,60563.0
2019-01-14 10:15:00,20.67,20.78,20.66,20.76,35017.0,19.4246,19.528,19.4152,19.5092,35017.0
2019-01-14 10:20:00,20.76,20.78,20.69,20.74,26272.0,19.5092,19.528,19.4434,19.4904,26272.0
2019-01-14 10:25:00,20.71,20.72,20.55,20.66,50765.0,19.4622,19.4716,19.3118,19.4152,50765.0
2019-01-14 10:30:00,20.66,20.67,20.54,20.64,31532.0,19.4152,19.4246,19.3024,19.3964,31532.0
2019-01-14 10:35:00,20.63,20.7,20.58,20.58,37234.0,19.387,19.4528,19.34,19.34,37234.0
2019-01-14 10:40:00,20.58,20.63,20.54,20.62,18374.0,19.34,19.387,19.3024,19.3776,18374.0
2019-01-14 10:45:00,20.62,20.64,20.41,20.41,61393.0,19.3776,19.3964,19.1803,19.1803,61393.0
2019-01-14 10:50:00,20.41,20.45,20.28,20.32,81884.0,19.1803,19.2179,19.0581,19.0957,81884.0
2019-01-14 10:55:00,20.34,20.35,20.31,20.33,17647.0,19.1145,19.1239,19.0863,19.1051,17647.0
2019-01-14 11:00:00,20.33,20.35,20.3,20.33,27246.0,19.1051,19.1239,19.0769,19.1051,27246.0
2019-01-14 11:05:00,20.32,20.35,20.22,20.32,80152.0,19.0957,19.1239,19.0017,19.0957,80152.0
2019-01-14 11:10:00,20.3,20.32,20.09,20.13,47755.0,19.0769,19.0957,18.8795,18.9171,47755.0
2019-01-14 11:15:00,20.13,20.17,19.99,20.05,57184.0,18.9171,18.9547,18.7856,18.842,57184.0
2019-01-14 11:20:00,20.04,20.07,20.0,20.06,15990.0,18.8326,18.8607,18.795,18.8514,15990.0
2019-01-14 11:25:00,20.08,20.14,20.03,20.07,32561.0,18.8701,18.9265,18.8232,18.8607,32561.0
2019-01-14 11:30:00,20.07,20.16,20.05,20.12,25171.0,18.8607,18.9453,18.842,18.9077,25171.0
2019-01-14 11:35:00,20.12,20.14,20.05,20.1,17300.0,18.9077,18.9265,18.842,18.8889,17300.0
2019-01-14 11:40:00,20.11,20.24,20.1,20.23,14062.0,18.8983,19.0205,18.8889,19.0111,14062.0
2019-01-14 11:45:00,20.22,20.22,20.07,20.09,25737.0,19.0017,19.0017,18.8607,18.8795,25737.0
2019-01-14 11:50:00,20.1,20.1,19.99,20.02,34570.0,18.8889,18.8889,18.7856,18.8138,34570.0
2019-01-14 11:55:00,20.02,20.03,19.9,19.92,37797.0,18.8138,18.8232,18.701,18.7198,37797.0
2019-01-14 12:00:00,19.94,19.96,19.8,19.88,42186.0,18.7386,18.7574,18.607,18.6822,42186.0
2019-01-14 12:05:00,19.89,19.89,19.68,19.7,81666.0,18.6916,18.6916,18.4942,18.513,81666.0
2019-01-14 12:10:00,19.7,19.7,19.58,19.6,61150.0,18.513,18.513,18.4003,18.4191,61150.0
2019-01-14 12:15:00,19.6,19.62,19.58,19.61,24076.0,18.4191,18.4379,18.4003,18.4285,24076.0
2019-01-14 12:20:00,19.61,19.63,19.57,19.59,22120.0,18.4285,18.4473,18.3909,18.4097,22120.0
2019-01-14 12:25:00,19.59,19.61,19.5,19.5,47390.0,18.4097,18.4285,18.3251,18.3251,47390.0
2019-01-14 12:30:00,19.5,19.52,19.34,19.39,66106.0,18.3251,18.3439,18.1747,18.2217,66106.0
2019-01-14 12:35:00,19.38,19.4,19.31,19.38,29321.0,18.2123,18.2311,18.1465,18.2123,29321.0
2019-01-14 12:40:00,19.38,19.38,19.2,19.36,64835.0,18.2123,18.2123,18.0432,18.1935,64835.0
2019-01-14 12:45:00,19.37,19.38,19.22,19.23,51813.0,18.2029,18.2123,18.062,18.0714,51813.0
2019-01-14 12:50:00,19.24,19.26,19.1,19.15,69753.0,18.0808,18.0996,17.9492,17.9962,69753.0
2019-01-14 12:55:00,19.15,19.21,19.13,19.21,33884.0,17.9962,18.0526,17.9774,18.0526,33884.0
2019-01-14 13:00:00,19.21,19.23,19.16,19.19,19863.0,18.0526,18.0714,18.0056,18.0338,19863.0
2019-01-14 13:05:00,19.2,19.24,19.14,19.22,28894.0,18.0432,18.0808,17.9868,18.062,28894.0
2019-01-14 13:10:00,19.21,19.24,19.18,19.22,11100.0,18.0526,18.0808,18.0244,18.062,11100.0
2019-01-14 13:15:00,19.22,19.25,19.19,19.25,21925.0,18.062,18.0902,18.0338,18.0902,21925.0
2019-01-14 13:20:00,19.24,19.27,19.19,19.21,40668.0,18.0808,18.109,18.0338,18.0526,40668.0
2019-01-14 13:25:00,19.2,19.22,19.16,19.19,18386.0,18.0432,18.062,18.0056,18.0338,18386.0
2019-01-14 13:30:00,19.2,19.25,19.18,19.24,21510.0,18.0432,18.0902,18.0244,18.0808,21510.0
2019-01-14 13:35:00,19.23,19.25,19.22,19.22,14347.0,18.0714,18.0902,18.062,18.062,14347.0
2019-01-14 13:40:00,19.21,19.26,19.19,19.23,27384.0,18.0526,18.0996,18.0338,18.0714,27384.0
2019-01-14 13:45:00,19.24,19.25,19.17,19.19,12465.0,18.0808,18.0902,18.015,18.0338,12465.0
2019-01-14 13:50:00,19.19,19.21,19.18,19.19,9736.0,18.0338,18.0526,18.0244,18.0338,9736.0
2019-01-14 13:55:00,19.19,19.21,19.18,19.18,14390.0,18.0338,18.0526,18.0244,18.0244,14390.0
2019-01-14 14:00:00,19.2,19.2,19.14,19.14,40180.0,18.0432,18.0432,17.9868,17.9868,40180.0
2019-01-14 14:05:00,19.15,19.16,19.13,19.14,20295.0,17.9962,18.0056,17.9774,17.9868,20295.0
2019-01-14 14:10:00,19.15,19.16,19.09,19.15,32953.0,17.9962,18.0056,17.9398,17.9962,32953.0
2019-01-14 14:15:00,19.15,19.19,19.12,19.12,11167.0,17.9962,18.0338,17.968,17.968,11167.0
2019-01-14 14:20:00,19.12,19.16,19.09,19.16,23166.0,17.968,18.0056,17.9398,18.0056,23166.0
2019-01-14 14:25:00,19.16,19.17,19.13,19.17,13422.0,18.0056,18.015,17.9774,18.015,13422.0
2019-01-14 14:30:00,19.18,19.23,19.16,19.2,28202.0,18.0244,18.0714,18.0056,18.0432,28202.0
2019-01-14 14:35:00,19.2,19.26,19.17,19.26,12360.0,18.0432,18.0996,18.015,18.0996,12360.0
2019-01-14 14:40:00,19.27,19.35,19.24,19.27,29111.0,18.109,18.1841,18.0808,18.109,29111.0
2019-01-14 14:45:00,19.28,19.32,19.26,19.3,14364.0,18.1183,18.1559,18.0996,18.1371,14364.0
2019-01-14 14:50:00,19.3,19.33,19.29,19.3,9285.0,18.1371,18.1653,18.1277,18.1371,9285.0
2019-01-14 14:55:00,19.3,19.31,19.27,19.28,11133.0,18.1371,18.1465,18.109,18.1183,11133.0
2019-01-14 15:00:00,19.29,19.3,19.23,19.23,9569.0,18.1277,18.1371,18.0714,18.0714,9569.0
2019-01-14 15:05:00,19.24,19.26,19.21,19.26,24482.0,18.0808,18.0996,18.0526,18.0996,24482.0
2019-01-14 15:10:00,19.25,19.26,19.21,19.23,12976.0,18.0902,18.0996,18.0526,18.0714,12976.0
2019-01-14 15:15:00,19.24,19.26,19.2,19.2,25209.0,18.0808,18.0996,18.0432,18.0432,25209.0
2019-01-14 15:20:00,19.21,19.25,19.19,19.24,31826.0,18.0526,18.0902,18.0338,18.0808,31826.0
2019-01-14 15:25:00,19.24,19.25,19.22,19.23,20466.0,18.0808,18.0902,18.062,18.0714,20466.0
2019-01-14 15:30:00,19.23,19.23,19.2,19.2,15157.0,18.0714,18.0714,18.0432,18.0432,15157.0
2019-01-14 15:35:00,19.2,19.22,19.18,19.18,23584.0,18.0432,18.062,18.0244,18.0244,23584.0
2019-01-14 15:40:00,19.18,19.21,19.12,19.2,96941.0,18.0244,18.0526,17.968,18.0432,96941.0
2019-01-14 15:45:00,19.2,19.2,19.1,19.11,73194.0,18.0432,18.0432,17.9492,17.9586,73194.0
2019-01-14 15:50:00,19.11,19.13,19.07,19.08,91377.0,17.9586,17.9774,17.921,17.9304,91377.0
2019-01-14 15:55:00,19.08,19.17,19.08,19.17,168700.0,17.9304,18.015,17.9304,18.015,168700.0
2019-01-15 09:30:00,19.1,19.42,19.04,19.23,101328.0,17.9492,18.2499,17.8928,18.0714,101328.0
2019-01-15 09:35:00,19.21,19.23,19.11,19.23,18136.0,18.0526,18.0714,17.9586,18.0714,18136.0
2019-01-15 09:40:00,19.21,19.22,18.94,18.95,28705.0,18.0526,18.062,17.7988,17.8082,28705.0
2019-01-15 09:45:00,18.97,19.14,18.97,19.04,41189.0,17.827,17.9868,17.827,17.8928,41189.0
2019-01-15 09:50:00,19.07,19.13,19.04,19.12,8001.0,17.921,17.9774,17.8928,17.968,8001.0
2019-01-15 09:55:00,19.11,19.23,19.08,19.21,12910.0,17.9586,18.0714,17.9304,18.0526,12910.0
2019-01-15 10:00:00,19.22,19.32,19.21,19.25,30903.0,18.062,18.1559,18.0526,18.0902,30903.0
2019-01-15 10:05:00,19.25,19.26,19.15,19.16,18360.0,18.0902,18.0996,17.9962,18.0056,18360.0
2019-01-15 10:10:00,19.15,19.17,19.06,19.06,27493.0,17.9962,18.015,17.9116,17.9116,27493.0
2019-01-15 10:15:00,19.09,19.12,19.04,19.08,13472.0,17.9398,17.968,17.8928,17.9304,13472.0
2019-01-15 10:20:00,19.07,19.14,19.04,19.11,14090.0,17.921,17.9868,17.8928,17.9586,14090.0
2019-01-15 10:25:00,19.12,19.14,19.1,19.12,4000.0,17.968,17.9868,17.9492,17.968,4000.0
2019-01-15 10:30:00,19.15,19.15,19.1,19.11,8156.0,17.9962,17.9962,17.9492,17.9586,8156.0
2019-01-15 10:35:00,19.12,19.13,19.09,19.1,14421.0,17.968,17.9774,17.9398,17.9492,14421.0
2019-01-15 10:40:00,19.11,19.11,19.04,19.07,18178.0,17.9586,17.9586,17.8928,17.921,18178.0
2019-01-15 10:45:00,19.08,19.1,19.02,19.07,28466.0,17.9304,17.9492,17.874,17.921,28466.0
2019-01-15 10:50:00,19.07,19.13,19.06,19.12,7957.0,17.921,17.9774,17.9116,17.968,7957.0
2019-01-15 10:55:00,19.13,19.16,19.08,19.11,24793.0,17.9774,18.0056,17.9304,17.9586,24793.0
2019-01-15 11:00:00,19.12,19.12,19.0,19.0,16456.0,17.968,17.968,17.8552,17.8552,16456.0
2019-01-15 11:05:00,19.0,19.08,19.0,19.08,17997.0,17.8552,17.9304,17.8552,17.9304,17997.0
2019-01-15 11:10:00,19.09,19.09,19.03,19.04,8947.0,17.9398,17.9398,17.8834,17.8928,8947.0
2019-01-15 11:15:00,19.03,19.05,18.98,19.01,41384.0,17.8834,17.9022,17.8364,17.8646,41384.0
2019-01-15 11:20:00,19.01,19.03,19.0,19.02,18432.0,17.8646,17.8834,17.8552,17.874,18432.0
2019-01-15 11:25:00,19.01,19.02,18.96,18.97,19600.0,17.8646,17.874,17.8176,17.827,19600.0
2019-01-15 11:30:00,18.97,18.97,18.95,18.96,27265.0,17.827,17.827,17.8082,17.8176,27265.0
2019-01-15 11:35:00,18.97,19.03,18.95,19.03,17472.0,17.827,17.8834,17.8082,17.8834,17472.0
2019-01-15 11:40:00,19.02,19.03,18.98,19.0,17543.0,17.874,17.8834,17.8364,17.8552,17543.0
2019-01-15 11:45:00,19.0,19.04,18.98,19.0,31972.0,17.8552,17.8928,17.8364,17.8552,31972.0
2019-01-15 11:50:00,18.99,19.0,18.96,18.98,15777.0,17.8458,17.8552,17.8176,17.8364,15777.0
2019-01-15 11:55:00,18.99,19.03,18.97,19.03,15438.0,17.8458,17.8834,17.827,17.8834,15438.0
2019-01-15 12:00:00,19.02,19.04,19.0,19.02,22215.0,17.874,17.8928,17.8552,17.874,22215.0
2019-01-15 12:05:00,19.02,19.02,18.96,18.96,29559.0,17.874,17.874,17.8176,17.8176,29559.0
2019-01-15 12:10:00,18.96,18.99,18.95,18.95,37369.0,17.8176,17.8458,17.8082,17.8082,37369.0
2019-01-15 12:15:00,18.96,19.0,18.95,19.0,27480.0,17.8176,17.8552,17.8082,17.8552,27480.0
2019-01-15 12:20:00,19.0,19.08,19.0,19.07,34650.0,17.8552,17.9304,17.8552,17.921,34650.0
2019-01-15 12:25:00,19.07,19.08,19.02,19.04,7401.0,17.921,17.9304,17.874,17.8928,7401.0
2019-01-15 12:30:00,19.05,19.1,19.02,19.1,33592.0,17.9022,17.9492,17.874,17.9492,33592.0
2019-01-15 12:35:00,19.11,19.12,19.07,19.09,9222.0,17.9586,17.968,17.921,17.9398,9222.0
2019-01-15 12:40:00,19.1,19.22,19.1,19.21,49924.0,17.9492,18.062,17.9492,18.0526,49924.0
2019-01-15 12:45:00,19.21,19.21,19.17,19.19,7853.0,18.0526,18.0526,18.015,18.0338,7853.0
2019-01-15 12:50:00,19.19,19.23,19.19,19.21,9700.0,18.0338,18.0714,18.0338,18.0526,9700.0
2019-01-15 12:55:00,19.2,19.2,19.13,19.17,17676.0,18.0432,18.0432,17.9774,18.015,17676.0
2019-01-15 13:00:00,19.17,19.17,19.11,19.12,7811.0,18.015,18.015,17.9586,17.968,7811.0
2019-01-15 13:05:00,19.1,19.11,19.06,19.06,4782.0,17.9492,17.9586,17.9116,17.9116,4782.0
2019-01-15 13:10:00,19.06,19.16,19.05,19.15,14857.0,17.9116,18.0056,17.9022,17.9962,14857.0
2019-01-15 13:15:00,19.14,19.17,19.13,19.14,5782.0,17.9868,18.015,17.9774,17.9868,5782.0
2019-01-15 13:20:00,19.14,19.15,19.12,19.14,7476.0,17.9868,17.9962,17.968,17.9868,7476.0
2019-01-15 13:25:00,19.13,19.18,19.13,19.17,7747.0,17.9774,18.0244,17.9774,18.015,7747.0
2019-01-15 13:30:00,19.17,19.19,19.17,19.19,11579.0,18.015,18.0338,18.015,18.0338,11579.0
2019-01-15 13:35:00,19.18,19.25,19.18,19.24,17594.0,18.0244,18.0902,18.0244,18.0808,17594.0
2019-01-15 13:40:00,19.24,19.3,19.22,19.3,32244.0,18.0808,18.1371,18.062,18.1371,32244.0
2019-01-15 13:45:00,19.3,19.35,19.29,19.35,10820.0,18.1371,18.1841,18.1277,18.1841,10820.0
2019-01-15 13:50:00,19.35,19.36,19.29,19.29,9732.0,18.1841,18.1935,18.1277,18.1277,9732.0
2019-01-15 13:55:00,19.29,19.33,19.29,19.32,11288.0,18.1277,18.1653,18.1277,18.1559,11288.0
2019-01-15 14:00:00,19.31,19.39,19.3,19.31,28070.0,18.1465,18.2217,18.1371,18.1465,28070.0
2019-01-15 14:05:00,19.3,19.32,19.28,19.3,9023.0,18.1371,18.1559,18.1183,18.1371,9023.0
2019-01-15 14:10:00,19.3,19.33,19.29,19.3,10971.0,18.1371,18.1653,18.1277,18.1371,10971.0
2019-01-15 14:15:00,19.29,19.29,19.25,19.26,9034.0,18.1277,18.1277,18.0902,18.0996,9034.0
2019-01-15 14:20:00,19.26,19.26,19.22,19.22,17567.0,18.0996,18.0996,18.062,18.062,17567.0
2019-01-15 14:25:00,19.23,19.23,19.11,19.12,15399.0,18.0714,18.0714,17.9586,17.968,15399.0
2019-01-15 14:30:00,19.12,19.13,19.09,19.12,10976.0,17.968,17.9774,17.9398,17.968,10976.0
2019-01-15 14:35:00,19.11,19.11,19.04,19.06,11474.0,17.9586,17.9586,17.8928,17.9116,11474.0
2019-01-15 14:40:00,19.06,19.12,19.06,19.12,10400.0,17.9116,17.968,17.9116,17.968,10400.0
2019-01-15 14:45:00,19.12,19.14,19.11,19.12,7443.0,17.968,17.9868,17.9586,17.968,7443.0
2019-01-15 14:50:00,19.11,19.16,19.11,19.15,6815.0,17.9586,18.0056,17.9586,17.9962,6815.0
2019-01-15 14:55:00,19.15,19.16,19.13,19.16,5799.0,17.9962,18.0056,17.9774,18.0056,5799.0
2019-01-15 15:00:00,19.16,19.18,19.15,19.16,6399.0,18.0056,18.0244,17.9962,18.0056,6399.0
2019-01-15 15:05:00,19.15,19.21,19.15,19.21,12198.0,17.9962,18.0526,17.9962,18.0526,12198.0
2019-01-15 15:10:00,19.21,19.21,19.17,19.2,11778.0,18.0526,18.0526,18.015,18.0432,11778.0
2019-01-15 15:15:00,19.21,19.21,19.16,19.16,9711.0,18.0526,18.0526,18.0056,18.0056,9711.0
2019-01-15 15:20:00,19.16,19.18,19.15,19.15,9041.0,18.0056,18.0244,17.9962,17.9962,9041.0
2019-01-15 15:25:00,19.14,19.15,19.12,19.14,9164.0,17.9868,17.9962,17.968,17.9868,9164.0
2019-01-15 15:30:00,19.14,19.15,19.12,19.13,11743.0,17.9868,17.9962,17.968,17.9774,11743.0
2019-01-15 15:35:00,19.12,19.14,19.1,19.11,23187.0,17.968,17.9868,17.9492,17.9586,23187.0
2019-01-15 15:40:00,19.11,19.15,19.11,19.14,17714.0,17.9586,17.9962,17.9586,17.9868,17714.0
2019-01-15 15:45:00,19.14,19.18,19.13,19.14,42650.0,17.9868,18.0244,17.9774,17.9868,42650.0
2019-01-15 15:50:00,19.14,19.14,19.07,19.11,52499.0,17.9868,17.9868,17.921,17.9586,52499.0
2019-01-15 15:55:00,19.11,19.17,19.1,19.15,81139.0,17.9586,18.015,17.9492,17.9962,81139.0
2019-01-16 09:30:00,19.17,19.8,19.12,19.61,194605.0,18.015,18.607,17.968,18.4285,194605.0
2019-01-16 09:35:00,19.61,19.68,19.45,19.68,29985.0,18.4285,18.4942,18.2781,18.4942,29985.0
2019-01-16 09:40:00,19.65,19.76,19.65,19.73,30475.0,18.4661,18.5694,18.4661,18.5412,30475.0
2019-01-16 09:45:00,19.71,19.72,19.59,19.67,30489.0,18.5224,18.5318,18.4097,18.4849,30489.0
2019-01-16 09:50:00,19.68,19.68,19.57,19.6,21357.0,18.4942,18.4942,18.3909,18.4191,21357.0
2019-01-16 09:55:00,19.6,19.61,19.48,19.52,35438.0,18.4191,18.4285,18.3063,18.3439,35438.0
2019-01-16 10:00:00,19.53,19.56,19.45,19.55,13761.0,18.3533,18.3815,18.2781,18.3721,13761.0
2019-01-16 10:05:00,19.54,19.55,19.47,19.48,11244.0,18.3627,18.3721,18.2969,18.3063,11244.0
2019-01-16 10:10:00,19.49,19.52,19.43,19.45,26004.0,18.3157,18.3439,18.2593,18.2781,26004.0
2019-01-16 10:15:00,19.45,19.48,19.44,19.45,14129.0,18.2781,18.3063,18.2687,18.2781,14129.0
2019-01-16 10:20:00,19.47,19.47,19.27,19.29,18946.0,18.2969,18.2969,18.109,18.1277,18946.0
2019-01-16 10:25:00,19.28,19.28,19.2,19.22,17558.0,18.1183,18.1183,18.0432,18.062,17558.0
2019-01-16 10:30:00,19.21,19.26,19.1,19.24,21370.0,18.0526,18.0996,17.9492,18.0808,21370.0
2019-01-16 10:35:00,19.23,19.3,19.19,19.23,13291.0,18.0714,18.1371,18.0338,18.0714,13291.0
2019-01-16 10:40:00,19.23,19.28,19.13,19.26,43009.0,18.0714,18.1183,17.9774,18.0996,43009.0
2019-01-16 10:45:00,19.26,19.35,19.24,19.33,33852.0,18.0996,18.1841,18.0808,18.1653,33852.0
2019-01-16 10:50:00,19.33,19.41,19.33,19.35,18166.0,18.1653,18.2405,18.1653,18.1841,18166.0
2019-01-16 10:55:00,19.33,19.39,19.33,19.34,10677.0,18.1653,18.2217,18.1653,18.1747,10677.0
2019-01-16 11:00:00,19.35,19.37,19.3,19.32,12171.0,18.1841,18.2029,18.1371,18.1559,12171.0
2019-01-16 11:05:00,19.32,19.33,19.25,19.28,22187.0,18.1559,18.1653,18.0902,18.1183,22187.0
2019-01-16 11:10:00,19.28,19.33,19.27,19.33,6594.0,18.1183,18.1653,18.109,18.1653,6594.0
2019-01-16 11:15:00,19.33,19.39,19.31,19.31,15733.0,18.1653,18.2217,18.1465,18.1465,15733.0
2019-01-16 11:20:00,19.3,19.39,19.3,19.38,13690.0,18.1371,18.2217,18.1371,18.2123,13690.0
2019-01-16 11:25:00,19.37,19.39,19.35,19.38,18063.0,18.2029,18.2217,18.1841,18.2123,18063.0
2019-01-16 11:30:00,19.38,19.39,19.3,19.33,17814.0,18.2123,18.2217,18.1371,18.1653,17814.0
2019-01-16 11:35:00,19.32,19.39,19.32,19.38,16808.0,18.1559,18.2217,18.1559,18.2123,16808.0
2019-01-16 11:40:00,19.38,19.4,19.36,19.39,17754.0,18.2123,18.2311,18.1935,18.2217,17754.0
2019-01-16 11:45:00,19.39,19.39,19.31,19.32,18974.0,18.2217,18.2217,18.1465,18.1559,18974.0
2019-01-16 11:50:00,19.32,19.37,19.31,19.34,16373.0,18.1559,18.2029,18.1465,18.1747,16373.0
2019-01-16 11:55:00,19.33,19.37,19.32,19.34,12298.0,18.1653,18.2029,18.1559,18.1747,12298.0
2019-01-16 12:00:00,19.36,19.39,19.33,19.36,9364.0,18.1935,18.2217,18.1653,18.1935,9364.0
2019-01-16 12:05:00,19.35,19.36,19.32,19.33,13020.0,18.1841,18.1935,18.1559,18.1653,13020.0
2019-01-16 12:10:00,19.34,19.36,19.33,19.34,11347.0,18.1747,18.1935,18.1653,18.1747,11347.0
2019-01-16 12:15:00,19.33,19.33,19.29,19.3,21412.0,18.1653,18.1653,18.1277,18.1371,21412.0
2019-01-16 12:20:00,19.29,19.35,19.28,19.35,10895.0,18.1277,18.1841,18.1183,18.1841,10895.0
2019-01-16 12:25:00,19.34,19.34,19.31,19.31,8413.0,18.1747,18.1747,18.1465,18.1465,8413.0
2019-01-16 12:30:00,19.31,19.35,19.3,19.34,15010.0,18.1465,18.1841,18.1371,18.1747,15010.0
2019-01-16 12:35:00,19.34,19.35,19.29,19.33,10478.0,18.1747,18.1841,18.1277,18.1653,10478.0
2019-01-16 12:40:00,19.35,19.4,19.33,19.4,7878.0,18.1841,18.2311,18.1653,18.2311,7878.0
2019-01-16 12:45:00,19.38,19.42,19.36,19.42,7800.0,18.2123,18.2499,18.1935,18.2499,7800.0
2019-01-16 12:50:00,19.41,19.47,19.39,19.45,13414.0,18.2405,18.2969,18.2217,18.2781,13414.0
2019-01-16 12:55:00,19.46,19.51,19.46,19.48,7521.0,18.2875,18.3345,18.2875,18.3063,7521.0
2019-01-16 13:00:00,19.47,19.47,19.43,19.43,9787.0,18.2969,18.2969,18.2593,18.2593,9787.0
2019-01-16 13:05:00,19.44,19.52,19.44,19.51,14432.0,18.2687,18.3439,18.2687,18.3345,14432.0
2019-01-16 13:10:00,19.51,19.53,19.5,19.5,55438.0,18.3345,18.3533,18.3251,18.3251,55438.0
2019-01-16 13:15:00,19.5,19.57,19.5,19.56,12097.0,18.3251,18.3909,18.3251,18.3815,12097.0
2019-01-16 13:20:00,19.55,19.59,19.55,19.57,10383.0,18.3721,18.4097,18.3721,18.3909,10383.0
2019-01-16 13:25:00,19.57,19.62,19.57,19.57,21785.0,18.3909,18.4379,18.3909,18.3909,21785.0
2019-01-16 13:30:00,19.58,19.59,19.55,19.57,10143.0,18.4003,18.4097,18.3721,18.3909,10143.0
2019-01-16 13:35:00,19.57,19.57,19.48,19.51,22793.0,18.3909,18.3909,18.3063,18.3345,22793.0
2019-01-16 13:40:00,19.51,19.52,19.49,19.52,15519.0,18.3345,18.3439,18.3157,18.3439,15519.0
2019-01-16 13:45:00,19.52,19.54,19.5,19.53,6676.0,18.3439,18.3627,18.3251,18.3533,6676.0
2019-01-16 13:50:00,19.53,19.53,19.47,19.47,12591.0,18.3533,18.3533,18.2969,18.2969,12591.0
2019-01-16 13:55:00,19.48,19.5,19.46,19.46,8383.0,18.3063,18.3251,18.2875,18.2875,8383.0
2019-01-16 14:00:00,19.46,19.48,19.45,19.48,16223.0,18.2875,18.3063,18.2781,18.3063,16223.0
2019-01-16 14:05:00,19.46,19.46,19.37,19.37,6950.0,18.2875,18.2875,18.2029,18.2029,6950.0
2019-01-16 14:10:00,19.39,19.39,19.35,19.35,15087.0,18.2217,18.2217,18.1841,18.1841,15087.0
2019-01-16 14:15:00,19.35,19.37,19.34,19.34,17996.0,18.1841,18.2029,18.1747,18.1747,17996.0
2019-01-16 14:20:00,19.34,19.34,19.3,19.31,12732.0,18.1747,18.1747,18.1371,18.1465,12732.0
2019-01-16 14:25:00,19.31,19.31,19.28,19.31,16177.0,18.1465,18.1465,18.1183,18.1465,16177.0
2019-01-16 14:30:00,19.31,19.33,19.28,19.31,28041.0,18.1465,18.1653,18.1183,18.1465,28041.0
2019-01-16 14:35:00,19.31,19.31,19.3,19.31,3688.0,18.1465,18.1465,18.1371,18.1465,3688.0
2019-01-16 14:40:00,19.31,19.32,19.24,19.3,30743.0,18.1465,18.1559,18.0808,18.1371,30743.0
2019-01-16 14:45:00,19.3,19.33,19.28,19.33,19499.0,18.1371,18.1653,18.1183,18.1653,19499.0
2019-01-16 14:50:00,19.33,19.36,19.31,19.35,19018.0,18.1653,18.1935,18.1465,18.1841,19018.0
2019-01-16 14:55:00,19.35,19.35,19.32,19.34,9477.0,18.1841,18.1841,18.1559,18.1747,9477.0
2019-01-16 15:00:00,19.32,19.4,19.31,19.39,14213.0,18.1559,18.2311,18.1465,18.2217,14213.0
2019-01-16 15:05:00,19.38,19.4,19.34,19.36,12183.0,18.2123,18.2311,18.1747,18.1935,12183.0
2019-01-16 15:10:00,19.36,19.39,19.36,19.37,6900.0,18.1935,18.2217,18.1935,18.2029,6900.0
2019-01-16 15:15:00,19.36,19.37,19.33,19.37,14300.0,18.1935,18.2029,18.1653,18.2029,14300.0
2019-01-16 15:20:00,19.37,19.42,19.36,19.41,13474.0,18.2029,18.2499,18.1935,18.2405,13474.0
2019-01-16 15:25:00,19.4,19.4,19.36,19.37,11192.0,18.2311,18.2311,18.1935,18.2029,11192.0
2019-01-16 15:30:00,19.37,19.37,19.3,19.3,25175.0,18.2029,18.2029,18.1371,18.1371,25175.0
2019-01-16 15:35:00,19.31,19.36,19.31,19.33,22007.0,18.1465,18.1935,18.1465,18.1653,22007.0
2019-01-16 15:40:00,19.34,19.37,19.33,19.35,28541.0,18.1747,18.2029,18.1653,18.1841,28541.0
2019-01-16 15:45:00,19.35,19.42,19.35,19.42,39794.0,18.1841,18.2499,18.1841,18.2499,39794.0
2019-01-16 15:50:00,19.42,19.42,19.34,19.38,79225.0,18.2499,18.2499,18.1747,18.2123,79225.0
2019-01-16 15:55:00,19.38,19.38,19.32,19.38,117750.0,18.2123,18.2123,18.1559,18.2123,117750.0
2019-01-17 09:30:00,19.32,19.51,19.3,19.47,51782.0,18.1559,18.3345,18.1371,18.2969,51782.0
2019-01-17 09:35:00,19.46,19.62,19.43,19.57,44182.0,18.2875,18.4379,18.2593,18.3909,44182.0
2019-01-17 09:40:00,19.57,19.82,19.57,19.77,62050.0,18.3909,18.6258,18.3909,18.5788,62050.0
2019-01-17 09:45:00,19.77,19.94,19.77,19.91,45267.0,18.5788,18.7386,18.5788,18.7104,45267.0
2019-01-17 09:50:00,19.93,20.02,19.87,20.0,36475.0,18.7292,18.8138,18.6728,18.795,36475.0
2019-01-17 09:55:00,20.0,20.03,19.87,19.87,37278.0,18.795,18.8232,18.6728,18.6728,37278.0
2019-01-17 10:00:00,19.85,19.89,19.82,19.89,9470.0,18.654,18.6916,18.6258,18.6916,9470.0
2019-01-17 10:05:00,19.88,19.95,19.85,19.89,51625.0,18.6822,18.748,18.654,18.6916,51625.0
2019-01-17 10:10:00,19.89,20.0,19.86,19.93,18639.0,18.6916,18.795,18.6634,18.7292,18639.0
2019-01-17 10:15:00,19.94,19.97,19.9,19.91,24162.0,18.7386,18.7668,18.701,18.7104,24162.0
2019-01-17 10:20:00,19.92,19.93,19.79,19.84,20346.0,18.7198,18.7292,18.5976,18.6446,20346.0
2019-01-17 10:25:00,19.87,19.9,19.81,19.81,9318.0,18.6728,18.701,18.6164,18.6164,9318.0
2019-01-17 10:30:00,19.8,19.8,19.74,19.77,10150.0,18.607,18.607,18.5506,18.5788,10150.0
2019-01-17 10:35:00,19.76,19.82,19.72,19.74,8163.0,18.5694,18.6258,18.5318,18.5506,8163.0
2019-01-17 10:40:00,19.75,19.75,19.71,19.74,8186.0,18.56,18.56,18.5224,18.5506,8186.0
2019-01-17 10:45:00,19.76,19.76,19.6,19.64,8994.0,18.5694,18.5694,18.4191,18.4567,8994.0
2019-01-17 10:50:00,19.65,19.7,19.64,19.64,7756.0,18.4661,18.513,18.4567,18.4567,7756.0
2019-01-17 10:55:00,19.66,19.73,19.65,19.68,5908.0,18.4755,18.5412,18.4661,18.4942,5908.0
2019-01-17 11:00:00,19.68,19.68,19.6,19.61,7060.0,18.4942,18.4942,18.4191,18.4285,7060.0
2019-01-17 11:05:00,19.61,19.61,19.51,19.55,14782.0,18.4285,18.4285,18.3345,18.3721,14782.0
2019-01-17 11:10:00,19.55,19.55,19.46,19.46,12040.0,18.3721,18.3721,18.2875,18.2875,12040.0
2019-01-17 11:15:00,19.45,19.48,19.41,19.42,8913.0,18.2781,18.3063,18.2405,18.2499,8913.0
2019-01-17 11:20:00,19.41,19.43,19.32,19.32,22538.0,18.2405,18.2593,18.1559,18.1559,22538.0
2019-01-17 11:25:00,19.32,19.36,19.32,19.34,9664.0,18.1559,18.1935,18.1559,18.1747,9664.0
2019-01-17 11:30:00,19.33,19.37,19.31,19.34,18239.0,18.1653,18.2029,18.1465,18.1747,18239.0
2019-01-17 11:35:00,19.35,19.39,19.34,19.39,8596.0,18.1841,18.2217,18.1747,18.2217,8596.0
2019-01-17 11:40:00,19.38,19.47,19.37,19.47,15397.0,18.2123,18.2969,18.2029,18.2969,15397.0
2019-01-17 11:45:00,19.48,19.52,19.45,19.46,34093.0,18.3063,18.3439,18.2781,18.2875,34093.0
2019-01-17 11:50:00,19.45,19.46,19.4,19.46,9743.0,18.2781,18.2875,18.2311,18.2875,9743.0
2019-01-17 11:55:00,19.47,19.53,19.47,19.52,5030.0,18.2969,18.3533,18.2969,18.3439,5030.0
2019-01-17 12:00:00,19.51,19.57,19.5,19.51,9874.0,18.3345,18.3909,18.3251,18.3345,9874.0
2019-01-17 12:05:00,19.5,19.54,19.49,19.54,16527.0,18.3251,18.3627,18.3157,18.3627,16527.0
2019-01-17 12:10:00,19.53,19.57,19.52,19.52,7351.0,18.3533,18.3909,18.3439,18.3439,7351.0
2019-01-17 12:15:00,19.53,19.57,19.53,19.56,5400.0,18.3533,18.3909,18.3533,18.3815,5400.0
2019-01-17 12:20:00,19.56,19.59,19.55,19.59,9386.0,18.3815,18.4097,18.3721,18.4097,9386.0
2019-01-17 12:25:00,19.59,19.61,19.58,19.6,1900.0,18.4097,18.4285,18.4003,18.4191,1900.0
2019-01-17 12:30:00,19.6,19.65,19.58,19.62,18663.0,18.4191,18.4661,18.4003,18.4379,18663.0
2019-01-17 12:35:00,19.61,19.66,19.61,19.65,6955.0,18.4285,18.4755,18.4285,18.4661,6955.0
2019-01-17 12:40:00,19.66,19.67,19.65,19.65,10300.0,18.4755,18.4849,18.4661,18.4661,10300.0
2019-01-17 12:45:00,19.65,19.69,19.65,19.68,11401.0,18.4661,18.5036,18.4661,18.4942,11401.0
2019-01-17 12:50:00,19.68,19.7,19.66,19.67,8418.0,18.4942,18.513,18.4755,18.4849,8418.0
2019-01-17 12:55:00,19.67,19.68,19.63,19.64,13519.0,18.4849,18.4942,18.4473,18.4567,13519.0
2019-01-17 13:00:00,19.63,19.66,19.63,19.65,3363.0,18.4473,18.4755,18.4473,18.4661,3363.0
2019-01-17 13:05:00,19.66,19.69,19.66,19.69,8600.0,18.4755,18.5036,18.4755,18.5036,8600.0
2019-01-17 13:10:00,19.69,19.71,19.67,19.7,20550.0,18.5036,18.5224,18.4849,18.513,20550.0
2019-01-17 13:15:00,19.7,19.72,19.69,19.7,14798.0,18.513,18.5318,18.5036,18.513,14798.0
2019-01-17 13:20:00,19.7,19.73,19.69,19.73,5640.0,18.513,18.5412,18.5036,18.5412,5640.0
2019-01-17 13:25:00,19.74,19.78,19.73,19.75,12851.0,18.5506,18.5882,18.5412,18.56,12851.0
2019-01-17 13:30:00,19.74,19.8,19.74,19.77,5209.0,18.5506,18.607,18.5506,18.5788,5209.0
2019-01-17 13:35:00,19.78,19.85,19.77,19.84,18476.0,18.5882,18.654,18.5788,18.6446,18476.0
2019-01-17 13:40:00,19.85,19.85,19.78,19.78,6671.0,18.654,18.654,18.5882,18.5882,6671.0
2019-01-17 13:45:00,19.78,19.78,19.71,19.71,17305.0,18.5882,18.5882,18.5224,18.5224,17305.0
2019-01-17 13:50:00,19.71,19.71,19.67,19.7,3894.0,18.5224,18.5224,18.4849,18.513,3894.0
2019-01-17 13:55:00,19.71,19.75,19.7,19.73,26414.0,18.5224,18.56,18.513,18.5412,26414.0
2019-01-17 14:00:00,19.73,19.74,19.7,19.71,14702.0,18.5412,18.5506,18.513,18.5224,14702.0
2019-01-17 14:05:00,19.7,19.71,19.64,19.71,15935.0,18.513,18.5224,18.4567,18.5224,15935.0
2019-01-17 14:10:00,19.71,19.74,19.68,19.69,15343.0,18.5224,18.5506,18.4942,18.5036,15343.0
2019-01-17 14:15:00,19.69,19.72,19.69,19.7,4023.0,18.5036,18.5318,18.5036,18.513,4023.0
2019-01-17 14:20:00,19.7,19.7,19.63,19.64,12775.0,18.513,18.513,18.4473,18.4567,12775.0
2019-01-17 14:25:00,19.64,19.68,19.64,19.67,9805.0,18.4567,18.4942,18.4567,18.4849,9805.0
2019-01-17 14:30:00,19.68,19.68,19.63,19.68,17438.0,18.4942,18.4942,18.4473,18.4942,17438.0
2019-01-17 14:35:00,19.69,19.74,19.68,19.73,13881.0,18.5036,18.5506,18.4942,18.5412,13881.0
2019-01-17 14:40:00,19.74,19.82,19.74,19.82,8969.0,18.5506,18.6258,18.5506,18.6258,8969.0
2019-01-17 14:45:00,19.82,19.88,19.8,19.8,18893.0,18.6258,18.6822,18.607,18.607,18893.0
2019-01-17 14:50:00,19.81,19.82,19.77,19.78,9202.0,18.6164,18.6258,18.5788,18.5882,9202.0
2019-01-17 14:55:00,19.79,19.79,19.7,19.72,11181.0,18.5976,18.5976,18.513,18.5318,11181.0
2019-01-17 15:00:00,19.73,19.73,19.66,19.67,3700.0,18.5412,18.5412,18.4755,18.4849,3700.0
2019-01-17 15:05:00,19.66,19.71,19.65,19.7,24473.0,18.4755,18.5224,18.4661,18.513,24473.0
2019-01-17 15:10:00,19.7,19.7,19.66,19.67,10604.0,18.513,18.513,18.4755,18.4849,10604.0
2019-01-17 15:15:00,19.66,19.7,19.65,19.7,6408.0,18.4755,18.513,18.4661,18.513,6408.0
2019-01-17 15:20:00,19.69,19.74,19.69,19.74,4233.0,18.5036,18.5506,18.5036,18.5506,4233.0
2019-01-17 15:25:00,19.74,19.79,19.72,19.78,11376.0,18.5506,18.5976,18.5318,18.5882,11376.0
2019-01-17 15:30:00,19.78,19.79,19.77,19.78,8026.0,18.5882,18.5976,18.5788,18.5882,8026.0
2019-01-17 15:35:00,19.77,19.78,19.68,19.69,36534.0,18.5788,18.5882,18.4942,18.5036,36534.0
2019-01-17 15:40:00,19.69,19.71,19.67,19.69,30294.0,18.5036,18.5224,18.4849,18.5036,30294.0
2019-01-17 15:45:00,19.69,19.73,19.69,19.7,23528.0,18.5036,18.5412,18.5036,18.513,23528.0
2019-01-17 15:50:00,19.7,19.7,19.67,19.69,36856.0,18.513,18.513,18.4849,18.5036,36856.0
2019-01-17 15:55:00,19.7,19.76,19.68,19.75,94535.0,18.513,18.5694,18.4942,18.56,94535.0
2019-01-18 09:30:00,19.86,19.99,19.73,19.89,84791.0,18.6634,18.7856,18.5412,18.6916,84791.0
2019-01-18 09:35:00,19.89,19.95,19.76,19.85,35625.0,18.6916,18.748,18.5694,18.654,35625.0
2019-01-18 09:40:00,19.85,19.85,19.72,19.8,7989.0,18.654,18.654,18.5318,18.607,7989.0
2019-01-18 09:45:00,19.79,19.84,19.74,19.82,9323.0,18.5976,18.6446,18.5506,18.6258,9323.0
2019-01-18 09:50:00,19.81,19.84,19.74,19.81,6601.0,18.6164,18.6446,18.5506,18.6164,6601.0
2019-01-18 09:55:00,19.81,19.84,19.77,19.81,10373.0,18.6164,18.6446,18.5788,18.6164,10373.0
2019-01-18 10:00:00,19.81,19.87,19.76,19.76,20162.0,18.6164,18.6728,18.5694,18.5694,20162.0
2019-01-18 10:05:00,19.76,19.8,19.69,19.8,16325.0,18.5694,18.607,18.5036,18.607,16325.0
2019-01-18 10:10:00,19.82,19.93,19.8,19.93,16988.0,18.6258,18.7292,18.607,18.7292,16988.0
2019-01-18 10:15:00,19.93,20.0,19.9,19.96,5644.0,18.7292,18.795,18.701,18.7574,5644.0
2019-01-18 10:20:00,19.96,20.0,19.96,20.0,10015.0,18.7574,18.795,18.7574,18.795,10015.0
2019-01-18 10:25:00,20.02,20.07,20.01,20.03,3490.0,18.8138,18.8607,18.8044,18.8232,3490.0
2019-01-18 10:30:00,20.05,20.19,20.04,20.13,24513.0,18.842,18.9735,18.8326,18.9171,24513.0
2019-01-18 10:35:00,20.13,20.16,20.1,20.14,23302.0,18.9171,18.9453,18.8889,18.9265,23302.0
2019-01-18 10:40:00,20.16,20.23,20.14,20.21,23372.0,18.9453,19.0111,18.9265,18.9923,23372.0
2019-01-18 10:45:00,20.19,20.22,20.13,20.13,7366.0,18.9735,19.0017,18.9171,18.9171,7366.0
2019-01-18 10:50:00,20.14,20.25,20.13,20.24,11222.0,18.9265,19.0299,18.9171,19.0205,11222.0
2019-01-18 10:55:00,20.24,20.24,20.16,20.16,7873.0,19.0205,19.0205,18.9453,18.9453,7873.0
2019-01-18 11:00:00,20.14,20.25,20.14,20.22,12444.0,18.9265,19.0299,18.9265,19.0017,12444.0
2019-01-18 11:05:00,20.24,20.26,20.19,20.21,11125.0,19.0205,19.0393,18.9735,18.9923,11125.0
2019-01-18 11:10:00,20.23,20.27,20.21,20.21,16069.0,19.0111,19.0487,18.9923,18.9923,16069.0
2019-01-18 11:15:00,20.19,20.24,20.18,20.2,8976.0,18.9735,19.0205,18.9641,18.9829,8976.0
2019-01-18 11:20:00,20.21,20.33,20.2,20.31,35329.0,18.9923,19.1051,18.9829,19.0863,35329.0
2019-01-18 11:25:00,20.31,20.33,20.27,20.32,9622.0,19.0863,19.1051,19.0487,19.0957,9622.0
2019-01-18 11:30:00,20.32,20.34,20.26,20.26,12273.0,19.0957,19.1145,19.0393,19.0393,12273.0
2019-01-18 11:35:00,20.27,20.29,20.23,20.29,13481.0,19.0487,19.0675,19.0111,19.0675,13481.0
2019-01-18 11:40:00,20.29,20.35,20.26,20.34,22965.0,19.0675,19.1239,19.0393,19.1145,22965.0
2019-01-18 11:45:00,20.33,20.34,20.28,20.3,10495.0,19.1051,19.1145,19.0581,19.0769,10495.0
2019-01-18 11:50:00,20.3,20.3,20.24,20.26,4892.0,19.0769,19.0769,19.0205,19.0393,4892.0
2019-01-18 11:55:00,20.27,20.3,20.22,20.25,26636.0,19.0487,19.0769,19.0017,19.0299,26636.0
2019-01-18 12:00:00,20.25,20.36,20.25,20.36,5524.0,19.0299,19.1333,19.0299,19.1333,5524.0
2019-01-18 12:05:00,20.36,20.41,20.36,20.41,20851.0,19.1333,19.1803,19.1333,19.1803,20851.0
2019-01-18 12:10:00,20.42,20.46,20.41,20.44,17721.0,19.1897,19.2273,19.1803,19.2085,17721.0
2019-01-18 12:15:00,20.44,20.47,20.44,20.46,6913.0,19.2085,19.2366,19.2085,19.2273,6913.0
2019-01-18 12:20:00,20.47,20.48,20.42,20.42,12429.0,19.2366,19.246,19.1897,19.1897,12429.0
2019-01-18 12:25:00,20.43,20.44,20.4,20.44,8719.0,19.1991,19.2085,19.1709,19.2085,8719.0
2019-01-18 12:30:00,20.44,20.48,20.41,20.47,12691.0,19.2085,19.246,19.1803,19.2366,12691.0
2019-01-18 12:35:00,20.47,20.47,20.44,20.46,16249.0,19.2366,19.2366,19.2085,19.2273,16249.0
2019-01-18 12:40:00,20.47,20.54,20.47,20.49,34293.0,19.2366,19.3024,19.2366,19.2554,34293.0
2019-01-18 12:45:00,20.48,20.52,20.46,20.52,16928.0,19.246,19.2836,19.2273,19.2836,16928.0
2019-01-18 12:50:00,20.5,20.51,20.48,20.5,6035.0,19.2648,19.2742,19.246,19.2648,6035.0
2019-01-18 12:55:00,20.51,20.54,20.48,20.53,16743.0,19.2742,19.3024,19.246,19.293,16743.0
2019-01-18 13:00:00,20.55,20.55,20.46,20.48,15625.0,19.3118,19.3118,19.2273,19.246,15625.0
2019-01-18 13:05:00,20.46,20.51,20.46,20.49,22706.0,19.2273,19.2742,19.2273,19.2554,22706.0
2019-01-18 13:10:00,20.51,20.53,20.51,20.53,5656.0,19.2742,19.293,19.2742,19.293,5656.0
2019-01-18 13:15:00,20.53,20.54,20.5,20.53,8186.0,19.293,19.3024,19.2648,19.293,8186.0
2019-01-18 13:20:00,20.55,20.58,20.52,20.54,22980.0,19.3118,19.34,19.2836,19.3024,22980.0
2019-01-18 13:25:00,20.53,20.53,20.48,20.49,7493.0,19.293,19.293,19.246,19.2554,7493.0
2019-01-18 13:30:00,20.5,20.53,20.5,20.53,8567.0,19.2648,19.293,19.2648,19.293,8567.0
2019-01-18 13:35:00,20.54,20.57,20.53,20.56,14078.0,19.3024,19.3306,19.293,19.3212,14078.0
2019-01-18 13:40:00,20.56,20.65,20.56,20.65,27003.0,19.3212,19.4058,19.3212,19.4058,27003.0
2019-01-18 13:45:00,20.64,20.68,20.62,20.68,13892.0,19.3964,19.434,19.3776,19.434,13892.0
2019-01-18 13:50:00,20.68,20.69,20.62,20.67,14937.0,19.434,19.4434,19.3776,19.4246,14937.0
2019-01-18 13:55:00,20.66,20.66,20.58,20.62,11495.0,19.4152,19.4152,19.34,19.3776,11495.0
2019-01-18 14:00:00,20.61,20.64,20.56,20.6,18694.0,19.3682,19.3964,19.3212,19.3588,18694.0
2019-01-18 14:05:00,20.6,20.6,20.53,20.57,8705.0,19.3588,19.3588,19.293,19.3306,8705.0
2019-01-18 14:10:00,20.58,20.58,20.53,20.56,15099.0,19.34,19.34,19.293,19.3212,15099.0
2019-01-18 14:15:00,20.55,20.57,20.54,20.55,8126.0,19.3118,19.3306,19.3024,19.3118,8126.0
2019-01-18 14:20:00,20.56,20.57,20.55,20.56,27047.0,19.3212,19.3306,19.3118,19.3212,27047.0
2019-01-18 14:25:00,20.54,20.54,20.49,20.52,23184.0,19.3024,19.3024,19.2554,19.2836,23184.0
2019-01-18 14:30:00,20.51,20.53,20.47,20.49,27609.0,19.2742,19.293,19.2366,19.2554,27609.0
2019-01-18 14:35:00,20.49,20.52,20.47,20.52,18787.0,19.2554,19.2836,19.2366,19.2836,18787.0
2019-01-18 14:40:00,20.51,20.55,20.5,20.5,4767.0,19.2742,19.3118,19.2648,19.2648,4767.0
2019-01-18 14:45:00,20.52,20.52,20.49,20.51,3300.0,19.2836,19.2836,19.2554,19.2742,3300.0
2019-01-18 14:50:00,20.52,20.57,20.52,20.56,13645.0,19.2836,19.3306,19.2836,19.3212,13645.0
2019-01-18 14:55:00,20.56,20.57,20.54,20.56,10982.0,19.3212,19.3306,19.3024,19.3212,10982.0
2019-01-18 15:00:00,20.55,20.55,20.48,20.5,13219.0,19.3118,19.3118,19.246,19.2648,13219.0
2019-01-18 15:05:00,20.51,20.51,20.46,20.46,12660.0,19.2742,19.2742,19.2273,19.2273,12660.0
2019-01-18 15:10:00,20.46,20.51,20.46,20.5,9684.0,19.2273,19.2742,19.2273,19.2648,9684.0
2019-01-18 15:15:00,20.5,20.5,20.47,20.49,8241.0,19.2648,19.2648,19.2366,19.2554,8241.0
2019-01-18 15:20:00,20.5,20.51,20.48,20.49,8195.0,19.2648,19.2742,19.246,19.2554,8195.0
2019-01-18 15:25:00,20.49,20.54,20.49,20.51,14300.0,19.2554,19.3024,19.2554,19.2742,14300.0
2019-01-18 15:30:00,20.52,20.54,20.51,20.51,10442.0,19.2836,19.3024,19.2742,19.2742,10442.0
2019-01-18 15:35:00,20.52,20.56,20.51,20.55,11649.0,19.2836,19.3212,19.2742,19.3118,11649.0
2019-01-18 15:40:00,20.56,20.7,20.55,20.68,103305.0,19.3212,19.4528,19.3118,19.434,103305.0
2019-01-18 15:45:00,20.68,20.71,20.63,20.7,39759.0,19.434,19.4622,19.387,19.4528,39759.0
2019-01-18 15:50:00,20.71,20.73,20.66,20.73,61017.0,19.4622,19.481,19.4152,19.481,61017.0
2019-01-18 15:55:00,20.73,20.74,20.69,20.72,138085.0,19.481,19.4904,19.4434,19.4716,138085.0
2019-01-22 09:30:00,20.65,20.68,20.42,20.67,25172.0,19.4058,19.434,19.1897,19.4246,25172.0
2019-01-22 09:35:00,20.67,20.78,20.49,20.54,26029.0,19.4246,19.528,19.2554,19.3024,26029.0
2019-01-22 09:40:00,20.55,20.76,20.51,20.72,21018.0,19.3118,19.5092,19.2742,19.4716,21018.0
2019-01-22 09:45:00,20.71,20.71,20.57,20.63,54229.0,19.4622,19.4622,19.3306,19.387,54229.0
2019-01-22 09:50:00,20.62,20.62,20.46,20.5,13473.0,19.3776,19.3776,19.2273,19.2648,13473.0
2019-01-22 09:55:00,20.48,20.63,20.48,20.51,11685.0,19.246,19.387,19.246,19.2742,11685.0
2019-01-22 10:00:00,20.5,20.51,20.44,20.5,22329.0,19.2648,19.2742,19.2085,19.2648,22329.0
2019-01-22 10:05:00,20.5,20.5,20.39,20.45,9133.0,19.2648,19.2648,19.1615,19.2179,9133.0
2019-01-22 10:10:00,20.43,20.49,20.39,20.41,17565.0,19.1991,19.2554,19.1615,19.1803,17565.0
2019-01-22 10:15:00,20.42,20.46,20.36,20.36,11978.0,19.1897,19.2273,19.1333,19.1333,11978.0
2019-01-22 10:20:00,20.36,20.52,20.36,20.5,10636.0,19.1333,19.2836,19.1333,19.2648,10636.0
2019-01-22 10:25:00,20.5,20.56,20.49,20.49,6099.0,19.2648,19.3212,19.2554,19.2554,6099.0
2019-01-22 10:30:00,20.49,20.6,20.49,20.58,14287.0,19.2554,19.3588,19.2554,19.34,14287.0
2019-01-22 10:35:00,20.59,20.68,20.59,20.66,19319.0,19.3494,19.434,19.3494,19.4152,19319.0
2019-01-22 10:40:00,20.65,20.74,20.64,20.68,12307.0,19.4058,19.4904,19.3964,19.434,12307.0
2019-01-22 10:45:00,20.7,20.72,20.65,20.69,12216.0,19.4528,19.4716,19.4058,19.4434,12216.0
2019-01-22 10:50:00,20.71,20.75,20.7,20.7,8972.0,19.4622,19.4998,19.4528,19.4528,8972.0
2019-01-22 10:55:00,20.7,20.8,20.7,20.78,16421.0,19.4528,19.5468,19.4528,19.528,16421.0
2019-01-22 11:00:00,20.79,20.88,20.77,20.87,17383.0,19.5374,19.6219,19.5186,19.6125,17383.0
2019-01-22 11:05:00,20.87,20.9,20.79,20.8,10298.0,19.6125,19.6407,19.5374,19.5468,10298.0
2019-01-22 11:10:00,20.79,20.81,20.73,20.73,15012.0,19.5374,19.5562,19.481,19.481,15012.0
2019-01-22 11:15:00,20.73,20.73,20.63,20.64,18295.0,19.481,19.481,19.387,19.3964,18295.0
2019-01-22 11:20:00,20.64,20.69,20.63,20.67,14327.0,19.3964,19.4434,19.387,19.4246,14327.0
2019-01-22 11:25:00,20.67,20.67,20.56,20.56,7707.0,19.4246,19.4246,19.3212,19.3212,7707.0
2019-01-22 11:30:00,20.57,20.64,20.56,20.56,15103.0,19.3306,19.3964,19.3212,19.3212,15103.0
2019-01-22 11:35:00,20.56,20.57,20.45,20.47,23526.0,19.3212,19.3306,19.2179,19.2366,23526.0
2019-01-22 11:40:00,20.47,20.49,20.41,20.49,14013.0,19.2366,19.2554,19.1803,19.2554,14013.0
2019-01-22 11:45:00,20.48,20.58,20.48,20.54,10415.0,19.246,19.34,19.246,19.3024,10415.0
2019-01-22 11:50:00,20.54,20.59,20.52,20.53,11224.0,19.3024,19.3494,19.2836,19.293,11224.0
2019-01-22 11:55:00,20.53,20.57,20.5,20.52,9034.0,19.293,19.3306,19.2648,19.2836,9034.0
2019-01-22 12:00:00,20.53,20.57,20.52,20.55,6841.0,19.293,19.3306,19.2836,19.3118,6841.0
2019-01-22 12:05:00,20.54,20.59,20.53,20.55,10396.0,19.3024,19.3494,19.293,19.3118,10396.0
2019-01-22 12:10:00,20.54,20.55,20.5,20.51,5405.0,19.3024,19.3118,19.2648,19.2742,5405.0
2019-01-22 12:15:00,20.52,20.52,20.43,20.44,9157.0,19.2836,19.2836,19.1991,19.2085,9157.0
2019-01-22 12:20:00,20.43,20.48,20.42,20.43,12112.0,19.1991,19.246,19.1897,19.1991,12112.0
2019-01-22 12:25:00,20.42,20.42,20.35,20.35,6900.0,19.1897,19.1897,19.1239,19.1239,6900.0
2019-01-22 12:30:00,20.34,20.41,20.34,20.39,18954.0,19.1145,19.1803,19.1145,19.1615,18954.0
2019-01-22 12:35:00,20.38,20.47,20.38,20.46,6467.0,19.1521,19.2366,19.1521,19.2273,6467.0
2019-01-22 12:40:00,20.46,20.5,20.46,20.5,5850.0,19.2273,19.2648,19.2273,19.2648,5850.0
2019-01-22 12:45:00,20.51,20.51,20.46,20.47,19923.0,19.2742,19.2742,19.2273,19.2366,19923.0
2019-01-22 12:50:00,20.47,20.48,20.44,20.45,4000.0,19.2366,19.246,19.2085,19.2179,4000.0
2019-01-22 12:55:00,20.46,20.51,20.45,20.48,7426.0,19.2273,19.2742,19.2179,19.246,7426.0
2019-01-22 13:00:00,20.47,20.47,20.39,20.39,8959.0,19.2366,19.2366,19.1615,19.1615,8959.0
2019-01-22 13:05:00,20.38,20.42,20.34,20.36,19610.0,19.1521,19.1897,19.1145,19.1333,19610.0
2019-01-22 13:10:00,20.36,20.39,20.34,20.37,12207.0,19.1333,19.1615,19.1145,19.1427,12207.0
2019-01-22 13:15:00,20.36,20.37,20.17,20.19,140449.0,19.1333,19.1427,18.9547,18.9735,140449.0
2019-01-22 13:20:00,20.18,20.3,20.18,20.26,20092.0,18.9641,19.0769,18.9641,19.0393,20092.0
2019-01-22 13:25:00,20.27,20.35,20.27,20.35,10864.0,19.0487,19.1239,19.0487,19.1239,10864.0
2019-01-22 13:30:00,20.34,20.38,20.32,20.35,13486.0,19.1145,19.1521,19.0957,19.1239,13486.0
2019-01-22 13:35:00,20.35,20.4,20.34,20.39,5200.0,19.1239,19.1709,19.1145,19.1615,5200.0
2019-01-22 13:40:00,20.39,20.39,20.32,20.33,8942.0,19.1615,19.1615,19.0957,19.1051,8942.0
2019-01-22 13:45:00,20.33,20.38,20.33,20.36,3900.0,19.1051,19.1521,19.1051,19.1333,3900.0
2019-01-22 13:50:00,20.38,20.39,20.32,20.36,4389.0,19.1521,19.1615,19.0957,19.1333,4389.0
2019-01-22 13:55:00,20.38,20.38,20.33,20.34,7347.0,19.1521,19.1521,19.1051,19.1145,7347.0
2019-01-22 14:00:00,20.34,20.36,20.31,20.31,10442.0,19.1145,19.1333,19.0863,19.0863,10442.0
2019-01-22 14:05:00,20.32,20.33,20.28,20.28,12117.0,19.0957,19.1051,19.0581,19.0581,12117.0
2019-01-22 14:10:00,20.28,20.3,20.26,20.3,7621.0,19.0581,19.0769,19.0393,19.0769,7621.0
2019-01-22 14:15:00,20.31,20.35,20.3,20.34,24093.0,19.0863,19.1239,19.0769,19.1145,24093.0
2019-01-22 14:20:00,20.34,20.35,20.26,20.26,8961.0,19.1145,19.1239,19.0393,19.0393,8961.0
2019-01-22 14:25:00,20.27,20.29,20.26,20.29,9744.0,19.0487,19.0675,19.0393,19.0675,9744.0
2019-01-22 14:30:00,20.28,20.29,20.24,20.26,11710.0,19.0581,19.0675,19.0205,19.0393,11710.0
2019-01-22 14:35:00,20.28,20.29,20.2,20.21,13683.0,19.0581,19.0675,18.9829,18.9923,13683.0
2019-01-22 14:40:00,20.2,20.24,20.19,20.21,19338.0,18.9829,19.0205,18.9735,18.9923,19338.0
2019-01-22 14:45:00,20.2,20.22,20.16,20.17,16721.0,18.9829,19.0017,18.9453,18.9547,16721.0
2019-01-22 14:50:00,20.18,20.2,20.15,20.17,11009.0,18.9641,18.9829,18.9359,18.9547,11009.0
2019-01-22 14:55:00,20.18,20.21,20.16,20.17,12807.0,18.9641,18.9923,18.9453,18.9547,12807.0
2019-01-22 15:00:00,20.18,20.19,20.12,20.12,15158.0,18.9641,18.9735,18.9077,18.9077,15158.0
2019-01-22 15:05:00,20.12,20.14,20.1,20.11,19387.0,18.9077,18.9265,18.8889,18.8983,19387.0
2019-01-22 15:10:00,20.12,20.13,20.1,20.11,9374.0,18.9077,18.9171,18.8889,18.8983,9374.0
2019-01-22 15:15:00,20.1,20.13,20.09,20.1,17088.0,18.8889,18.9171,18.8795,18.8889,17088.0
2019-01-22 15:20:00,20.11,20.18,20.1,20.17,14151.0,18.8983,18.9641,18.8889,18.9547,14151.0
2019-01-22 15:25:00,20.16,20.16,20.11,20.12,12368.0,18.9453,18.9453,18.8983,18.9077,12368.0
2019-01-22 15:30:00,20.13,20.13,20.03,20.03,20070.0,18.9171,18.9171,18.8232,18.8232,20070.0
2019-01-22 15:35:00,20.03,20.15,20.02,20.14,43270.0,18.8232,18.9359,18.8138,18.9265,43270.0
2019-01-22 15:40:00,20.16,20.16,20.05,20.08,50981.0,18.9453,18.9453,18.842,18.8701,50981.0
2019-01-22 15:45:00,20.07,20.07,20.0,20.02,49874.0,18.8607,18.8607,18.795,18.8138,49874.0
2019-01-22 15:50:00,20.03,20.04,19.99,20.03,67948.0,18.8232,18.8326,18.7856,18.8232,67948.0
2019-01-22 15:55:00,20.03,20.07,20.01,20.07,145853.0,18.8232,18.8607,18.8044,18.8607,145853.0
2019-01-23 09:30:00,20.2,20.36,20.01,20.2,31234.0,18.9829,19.1333,18.8044,18.9829,31234.0
2019-01-23 09:35:00,20.16,20.23,20.07,20.09,46469.0,18.9453,19.0111,18.8607,18.8795,46469.0
2019-01-23 09:40:00,20.1,20.21,20.06,20.07,13855.0,18.8889,18.9923,18.8514,18.8607,13855.0
2019-01-23 09:45:00,20.07,20.18,20.05,20.14,5070.0,18.8607,18.9641,18.842,18.9265,5070.0
2019-01-23 09:50:00,20.18,20.29,20.13,20.24,9861.0,18.9641,19.0675,18.9171,19.0205,9861.0
2019-01-23 09:55:00,20.23,20.24,20.13,20.16,6190.0,19.0111,19.0205,18.9171,18.9453,6190.0
2019-01-23 10:00:00,20.12,20.2,20.09,20.18,19636.0,18.9077,18.9829,18.8795,18.9641,19636.0
2019-01-23 10:05:00,20.17,20.18,20.06,20.18,12019.0,18.9547,18.9641,18.8514,18.9641,12019.0
2019-01-23 10:10:00,20.18,20.2,20.1,20.12,7883.0,18.9641,18.9829,18.8889,18.9077,7883.0
2019-01-23 10:15:00,20.11,20.15,20.01,20.01,16551.0,18.8983,18.9359,18.8044,18.8044,16551.0
2019-01-23 10:20:00,20.02,20.08,20.0,20.05,12913.0,18.8138,18.8701,18.795,18.842,12913.0
2019-01-23 10:25:00,20.06,20.07,20.01,20.03,11314.0,18.8514,18.8607,18.8044,18.8232,11314.0
2019-01-23 10:30:00,20.01,20.08,19.99,20.07,24340.0,18.8044,18.8701,18.7856,18.8607,24340.0
2019-01-23 10:35:00,20.08,20.12,20.04,20.05,22179.0,18.8701,18.9077,18.8326,18.842,22179.0
2019-01-23 10:40:00,20.05,20.06,19.99,19.99,11991.0,18.842,18.8514,18.7856,18.7856,11991.0
2019-01-23 10:45:00,20.01,20.08,20.01,20.07,9831.0,18.8044,18.8701,18.8044,18.8607,9831.0
2019-01-23 10:50:00,20.08,20.08,20.0,20.04,10099.0,18.8701,18.8701,18.795,18.8326,10099.0
2019-01-23 10:55:00,20.06,20.13,20.05,20.13,11850.0,18.8514,18.9171,18.842,18.9171,11850.0
2019-01-23 11:00:00,20.14,20.15,20.09,20.15,21089.0,18.9265,18.9359,18.8795,18.9359,21089.0
2019-01-23 11:05:00,20.17,20.2,20.14,20.2,22068.0,18.9547,18.9829,18.9265,18.9829,22068.0
2019-01-23 11:10:00,20.18,20.23,20.13,20.17,31280.0,18.9641,19.0111,18.9171,18.9547,31280.0
2019-01-23 11:15:00,20.18,20.19,20.08,20.08,6873.0,18.9641,18.9735,18.8701,18.8701,6873.0
2019-01-23 11:20:00,20.09,20.09,19.96,20.0,42491.0,18.8795,18.8795,18.7574,18.795,42491.0
2019-01-23 11:25:00,20.0,20.07,19.98,20.04,21695.0,18.795,18.8607,18.7762,18.8326,21695.0
2019-01-23 11:30:00,20.04,20.04,19.96,19.96,16047.0,18.8326,18.8326,18.7574,18.7574,16047.0
2019-01-23 11:35:00,19.96,20.01,19.96,20.0,7934.0,18.7574,18.8044,18.7574,18.795,7934.0
2019-01-23 11:40:00,20.01,20.04,19.96,19.96,8173.0,18.8044,18.8326,18.7574,18.7574,8173.0
2019-01-23 11:45:00,19.97,19.98,19.88,19.88,8816.0,18.7668,18.7762,18.6822,18.6822,8816.0
2019-01-23 11:50:00,19.87,19.92,19.83,19.85,13210.0,18.6728,18.7198,18.6352,18.654,13210.0
2019-01-23 11:55:00,19.86,19.89,19.83,19.85,8227.0,18.6634,18.6916,18.6352,18.654,8227.0
2019-01-23 12:00:00,19.87,19.92,19.84,19.92,11310.0,18.6728,18.7198,18.6446,18.7198,11310.0
2019-01-23 12:05:00,19.92,19.93,19.82,19.86,14221.0,18.7198,18.7292,18.6258,18.6634,14221.0
2019-01-23 12:10:00,19.87,19.87,19.81,19.83,15034.0,18.6728,18.6728,18.6164,18.6352,15034.0
2019-01-23 12:15:00,19.83,19.83,19.75,19.79,26569.0,18.6352,18.6352,18.56,18.5976,26569.0
2019-01-23 12:20:00,19.8,19.8,19.72,19.73,24372.0,18.607,18.607,18.5318,18.5412,24372.0
2019-01-23 12:25:00,19.73,19.75,19.71,19.73,8379.0,18.5412,18.56,18.5224,18.5412,8379.0
2019-01-23 12:30:00,19.74,19.78,19.68,19.76,23542.0,18.5506,18.5882,18.4942,18.5694,23542.0
2019-01-23 12:35:00,19.76,19.76,19.69,19.69,10202.0,18.5694,18.5694,18.5036,18.5036,10202.0
2019-01-23 12:40:00,19.69,19.75,19.68,19.72,10386.0,18.5036,18.56,18.4942,18.5318,10386.0
2019-01-23 12:45:00,19.74,19.78,19.73,19.73,20707.0,18.5506,18.5882,18.5412,18.5412,20707.0
2019-01-23 12:50:00,19.72,19.78,19.68,19.78,12836.0,18.5318,18.5882,18.4942,18.5882,12836.0
2019-01-23 12:55:00,19.77,19.79,19.76,19.77,13816.0,18.5788,18.5976,18.5694,18.5788,13816.0
2019-01-23 13:00:00,19.76,19.8,19.73,19.79,15406.0,18.5694,18.607,18.5412,18.5976,15406.0
2019-01-23 13:05:00,19.78,19.79,19.73,19.79,14799.0,18.5882,18.5976,18.5412,18.5976,14799.0
2019-01-23 13:10:00,19.79,19.79,19.76,19.78,12138.0,18.5976,18.5976,18.5694,18.5882,12138.0
2019-01-23 13:15:00,19.78,19.86,19.78,19.83,9840.0,18.5882,18.6634,18.5882,18.6352,9840.0
2019-01-23 13:20:00,19.83,19.84,19.82,19.83,26818.0,18.6352,18.6446,18.6258,18.6352,26818.0
2019-01-23 13:25:00,19.83,19.88,19.83,19.87,9798.0,18.6352,18.6822,18.6352,18.6728,9798.0
2019-01-23 13:30:00,19.88,19.97,19.88,19.95,14815.0,18.6822,18.7668,18.6822,18.748,14815.0
2019-01-23 13:35:00,19.96,19.97,19.93,19.95,7309.0,18.7574,18.7668,18.7292,18.748,7309.0
2019-01-23 13:40:00,19.95,19.99,19.94,19.98,14729.0,18.748,18.7856,18.7386,18.7762,14729.0
2019-01-23 13:45:00,19.98,19.99,19.95,19.96,7130.0,18.7762,18.7856,18.748,18.7574,7130.0
2019-01-23 13:50:00,19.96,20.04,19.93,20.04,35972.0,18.7574,18.8326,18.7292,18.8326,35972.0
2019-01-23 13:55:00,20.03,20.1,20.02,20.06,16154.0,18.8232,18.8889,18.8138,18.8514,16154.0
2019-01-23 14:00:00,20.07,20.12,20.06,20.06,15294.0,18.8607,18.9077,18.8514,18.8514,15294.0
2019-01-23 14:05:00,20.07,20.07,20.01,20.05,8890.0,18.8607,18.8607,18.8044,18.842,8890.0
2019-01-23 14:10:00,20.04,20.13,20.04,20.12,16856.0,18.8326,18.9171,18.8326,18.9077,16856.0
2019-01-23 14:15:00,20.13,20.13,20.05,20.07,9997.0,18.9171,18.9171,18.842,18.8607,9997.0
2019-01-23 14:20:00,20.08,20.12,20.06,20.12,10972.0,18.8701,18.9077,18.8514,18.9077,10972.0
2019-01-23 14:25:00,20.13,20.15,20.12,20.12,5875.0,18.9171,18.9359,18.9077,18.9077,5875.0
2019-01-23 14:30:00,20.11,20.11,20.05,20.07,10132.0,18.8983,18.8983,18.842,18.8607,10132.0
2019-01-23 14:35:00,20.08,20.08,20.04,20.04,7589.0,18.8701,18.8701,18.8326,18.8326,7589.0
2019-01-23 14:40:00,20.03,20.03,20.0,20.02,11680.0,18.8232,18.8232,18.795,18.8138,11680.0
2019-01-23 14:45:00,20.02,20.02,19.99,20.02,12213.0,18.8138,18.8138,18.7856,18.8138,12213.0
2019-01-23 14:50:00,20.02,20.07,20.02,20.07,30482.0,18.8138,18.8607,18.8138,18.8607,30482.0
2019-01-23 14:55:00,20.06,20.13,20.05,20.1,21400.0,18.8514,18.9171,18.842,18.8889,21400.0
2019-01-23 15:00:00,20.1,20.12,20.1,20.11,9546.0,18.8889,18.9077,18.8889,18.8983,9546.0
2019-01-23 15:05:00,20.11,20.12,20.07,20.07,5965.0,18.8983,18.9077,18.8607,18.8607,5965.0
2019-01-23 15:10:00,20.07,20.12,20.06,20.09,13100.0,18.8607,18.9077,18.8514,18.8795,13100.0
2019-01-23 15:15:00,20.08,20.13,20.08,20.12,12401.0,18.8701,18.9171,18.8701,18.9077,12401.0
2019-01-23 15:20:00,20.12,20.12,20.1,20.11,14554.0,18.9077,18.9077,18.8889,18.8983,14554.0
2019-01-23 15:25:00,20.1,20.12,20.08,20.12,18392.0,18.8889,18.9077,18.8701,18.9077,18392.0
2019-01-23 15:30:00,20.12,20.13,20.05,20.06,29205.0,18.9077,18.9171,18.842,18.8514,29205.0
2019-01-23 15:35:00,20.05,20.08,20.03,20.07,27735.0,18.842,18.8701,18.8232,18.8607,27735.0
2019-01-23 15:40:00,20.08,20.1,20.06,20.09,29344.0,18.8701,18.8889,18.8514,18.8795,29344.0
2019-01-23 15:45:00,20.08,20.11,20.06,20.09,47152.0,18.8701,18.8983,18.8514,18.8795,47152.0
2019-01-23 15:50:00,20.09,20.1,20.06,20.09,49001.0,18.8795,18.8889,18.8514,18.8795,49001.0
2019-01-23 15:55:00,20.09,20.09,20.06,20.09,107640.0,18.8795,18.8795,18.8514,18.8795,107640.0
2019-01-24 09:30:00,20.09,20.18,19.98,20.05,18059.0,18.8795,18.9641,18.7762,18.842,18059.0
2019-01-24 09:35:00,20.07,20.1,20.01,20.03,9327.0,18.8607,18.8889,18.8044,18.8232,9327.0
2019-01-24 09:40:00,20.02,20.02,19.92,19.96,10452.0,18.8138,18.8138,18.7198,18.7574,10452.0
2019-01-24 09:45:00,19.96,19.96,19.89,19.94,6823.0,18.7574,18.7574,18.6916,18.7386,6823.0
2019-01-24 09:50:00,19.92,19.99,19.91,19.96,9336.0,18.7198,18.7856,18.7104,18.7574,9336.0
2019-01-24 09:55:00,19.97,19.99,19.95,19.97,14163.0,18.7668,18.7856,18.748,18.7668,14163.0
2019-01-24 10:00:00,19.98,20.02,19.93,20.02,12184.0,18.7762,18.8138,18.7292,18.8138,12184.0
2019-01-24 10:05:00,20.03,20.06,19.98,19.98,5315.0,18.8232,18.8514,18.7762,18.7762,5315.0
2019-01-24 10:10:00,20.0,20.05,19.98,20.05,11786.0,18.795,18.842,18.7762,18.842,11786.0
2019-01-24 10:15:00,20.05,20.12,20.05,20.12,3506.0,18.842,18.9077,18.842,18.9077,3506.0
2019-01-24 10:20:00,20.11,20.11,20.05,20.07,6168.0,18.8983,18.8983,18.842,18.8607,6168.0
2019-01-24 10:25:00,20.05,20.07,20.01,20.06,4915.0,18.842,18.8607,18.8044,18.8514,4915.0
2019-01-24 10:30:00,20.05,20.05,19.97,19.97,6447.0,18.842,18.842,18.7668,18.7668,6447.0
2019-01-24 10:35:00,19.97,20.0,19.97,19.98,4254.0,18.7668,18.795,18.7668,18.7762,4254.0
2019-01-24 10:40:00,19.98,20.01,19.96,20.0,14800.0,18.7762,18.8044,18.7574,18.795,14800.0
2019-01-24 10:45:00,19.99,20.01,19.97,20.0,4433.0,18.7856,18.8044,18.7668,18.795,4433.0
2019-01-24 10:50:00,19.99,20.09,19.99,20.09,8985.0,18.7856,18.8795,18.7856,18.8795,8985.0
2019-01-24 10:55:00,20.09,20.16,20.09,20.15,7200.0,18.8795,18.9453,18.8795,18.9359,7200.0
2019-01-24 11:00:00,20.15,20.17,20.12,20.16,2899.0,18.9359,18.9547,18.9077,18.9453,2899.0
2019-01-24 11:05:00,20.16,20.22,20.16,20.2,28480.0,18.9453,19.0017,18.9453,18.9829,28480.0
2019-01-24 11:10:00,20.2,20.23,20.19,20.2,20613.0,18.9829,19.0111,18.9735,18.9829,20613.0
2019-01-24 11:15:00,20.2,20.22,20.18,20.18,5962.0,18.9829,19.0017,18.9641,18.9641,5962.0
2019-01-24 11:20:00,20.17,20.24,20.16,20.22,9652.0,18.9547,19.0205,18.9453,19.0017,9652.0
2019-01-24 11:25:00,20.22,20.3,20.22,20.3,5696.0,19.0017,19.0769,19.0017,19.0769,5696.0
2019-01-24 11:30:00,20.29,20.31,20.24,20.3,11770.0,19.0675,19.0863,19.0205,19.0769,11770.0
2019-01-24 11:35:00,20.29,20.37,20.28,20.37,22259.0,19.0675,19.1427,19.0581,19.1427,22259.0
2019-01-24 11:40:00,20.35,20.37,20.33,20.34,5601.0,19.1239,19.1427,19.1051,19.1145,5601.0
2019-01-24 11:45:00,20.34,20.36,20.32,20.35,7604.0,19.1145,19.1333,19.0957,19.1239,7604.0
2019-01-24 11:50:00,20.35,20.38,20.31,20.38,12860.0,19.1239,19.1521,19.0863,19.1521,12860.0
2019-01-24 11:55:00,20.39,20.42,20.36,20.4,31146.0,19.1615,19.1897,19.1333,19.1709,31146.0
2019-01-24 12:00:00,20.39,20.43,20.39,20.41,16234.0,19.1615,19.1991,19.1615,19.1803,16234.0
2019-01-24 12:05:00,20.4,20.43,20.39,20.43,2810.0,19.1709,19.1991,19.1615,19.1991,2810.0
2019-01-24 12:10:00,20.42,20.42,20.33,20.34,2601.0,19.1897,19.1897,19.1051,19.1145,2601.0
2019-01-24 12:15:00,20.33,20.37,20.33,20.36,4011.0,19.1051,19.1427,19.1051,19.1333,4011.0
2019-01-24 12:20:00,20.35,20.36,20.34,20.36,1600.0,19.1239,19.1333,19.1145,19.1333,1600.0
2019-01-24 12:25:00,20.37,20.4,20.37,20.38,2096.0,19.1427,19.1709,19.1427,19.1521,2096.0
2019-01-24 12:30:00,20.37,20.39,20.35,20.37,2900.0,19.1427,19.1615,19.1239,19.1427,2900.0
2019-01-24 12:35:00,20.35,20.35,20.29,20.31,4300.0,19.1239,19.1239,19.0675,19.0863,4300.0
2019-01-24 12:40:00,20.31,20.33,20.29,20.32,54595.0,19.0863,19.1051,19.0675,19.0957,54595.0
2019-01-24 12:45:00,20.32,20.32,20.29,20.29,1591.0,19.0957,19.0957,19.0675,19.0675,1591.0
2019-01-24 12:50:00,20.3,20.33,20.27,20.28,10103.0,19.0769,19.1051,19.0487,19.0581,10103.0
2019-01-24 12:55:00,20.28,20.31,20.28,20.3,4021.0,19.0581,19.0863,19.0581,19.0769,4021.0
2019-01-24 13:00:00,20.3,20.31,20.28,20.28,5229.0,19.0769,19.0863,19.0581,19.0581,5229.0
2019-01-24 13:05:00,20.29,20.32,20.27,20.29,3210.0,19.0675,19.0957,19.0487,19.0675,3210.0
2019-01-24 13:10:00,20.28,20.31,20.25,20.28,4726.0,19.0581,19.0863,19.0299,19.0581,4726.0
2019-01-24 13:15:00,20.28,20.29,20.25,20.27,1963.0,19.0581,19.0675,19.0299,19.0487,1963.0
2019-01-24 13:20:00,20.26,20.31,20.23,20.23,2700.0,19.0393,19.0863,19.0111,19.0111,2700.0
2019-01-24 13:25:00,20.22,20.25,20.22,20.24,1764.0,19.0017,19.0299,19.0017,19.0205,1764.0
2019-01-24 13:30:00,20.25,20.25,20.22,20.24,500.0,19.0299,19.0299,19.0017,19.0205,500.0
2019-01-24 13:35:00,20.21,20.23,20.18,20.18,8028.0,18.9923,19.0111,18.9641,18.9641,8028.0
2019-01-24 13:40:00,20.19,20.19,20.09,20.11,29347.0,18.9735,18.9735,18.8795,18.8983,29347.0
2019-01-24 13:45:00,20.1,20.15,20.08,20.14,9871.0,18.8889,18.9359,18.8701,18.9265,9871.0
2019-01-24 13:50:00,20.15,20.18,20.15,20.17,18300.0,18.9359,18.9641,18.9359,18.9547,18300.0
2019-01-24 13:55:00,20.18,20.21,20.18,20.19,3396.0,18.9641,18.9923,18.9641,18.9735,3396.0
2019-01-24 14:00:00,20.2,20.2,20.17,20.18,6454.0,18.9829,18.9829,18.9547,18.9641,6454.0
2019-01-24 14:05:00,20.17,20.25,20.17,20.23,3804.0,18.9547,19.0299,18.9547,19.0111,3804.0
2019-01-24 14:10:00,20.23,20.26,20.23,20.23,4853.0,19.0111,19.0393,19.0111,19.0111,4853.0
2019-01-24 14:15:00,20.23,20.27,20.23,20.27,5700.0,19.0111,19.0487,19.0111,19.0487,5700.0
2019-01-24 14:20:00,20.28,20.33,20.28,20.33,4120.0,19.0581,19.1051,19.0581,19.1051,4120.0
2019-01-24 14:25:00,20.34,20.36,20.33,20.34,20196.0,19.1145,19.1333,19.1051,19.1145,20196.0
2019-01-24 14:30:00,20.33,20.33,20.27,20.3,5900.0,19.1051,19.1051,19.0487,19.0769,5900.0
2019-01-24 14:35:00,20.3,20.33,20.29,20.33,4232.0,19.0769,19.1051,19.0675,19.1051,4232.0
2019-01-24 14:40:00,20.33,20.33,20.31,20.31,2600.0,19.1051,19.1051,19.0863,19.0863,2600.0
2019-01-24 14:45:00,20.31,20.32,20.31,20.32,2521.0,19.0863,19.0957,19.0863,19.0957,2521.0
2019-01-24 14:50:00,20.33,20.34,20.31,20.34,1800.0,19.1051,19.1145,19.0863,19.1145,1800.0
2019-01-24 14:55:00,20.34,20.34,20.32,20.33,3130.0,19.1145,19.1145,19.0957,19.1051,3130.0
2019-01-24 15:00:00,20.32,20.35,20.31,20.34,3447.0,19.0957,19.1239,19.0863,19.1145,3447.0
2019-01-24 15:05:00,20.34,20.35,20.33,20.34,7501.0,19.1145,19.1239,19.1051,19.1145,7501.0
2019-01-24 15:10:00,20.33,20.35,20.31,20.35,7937.0,19.1051,19.1239,19.0863,19.1239,7937.0
2019-01-24 15:15:00,20.34,20.36,20.32,20.34,10940.0,19.1145,19.1333,19.0957,19.1145,10940.0
2019-01-24 15:20:00,20.35,20.36,20.32,20.34,6547.0,19.1239,19.1333,19.0957,19.1145,6547.0
2019-01-24 15:25:00,20.34,20.36,20.34,20.34,2400.0,19.1145,19.1333,19.1145,19.1145,2400.0
2019-01-24 15:30:00,20.34,20.35,20.3,20.31,7336.0,19.1145,19.1239,19.0769,19.0863,7336.0
2019-01-24 15:35:00,20.31,20.31,20.29,20.29,5100.0,19.0863,19.0863,19.0675,19.0675,5100.0
2019-01-24 15:40:00,20.3,20.34,20.29,20.34,7644.0,19.0769,19.1145,19.0675,19.1145,7644.0
2019-01-24 15:45:00,20.34,20.36,20.33,20.36,14201.0,19.1145,19.1333,19.1051,19.1333,14201.0
2019-01-24 15:50:00,20.36,20.36,20.34,20.35,26691.0,19.1333,19.1333,19.1145,19.1239,26691.0
2019-01-24 15:55:00,20.35,20.41,20.34,20.39,65519.0,19.1239,19.1803,19.1145,19.1615,65519.0
2019-01-25 09:30:00,20.49,20.59,20.35,20.59,40951.0,19.2554,19.3494,19.1239,19.3494,40951.0
2019-01-25 09:35:00,20.61,20.69,20.58,20.67,10000.0,19.3682,19.4434,19.34,19.4246,10000.0
2019-01-25 09:40:00,20.69,20.85,20.69,20.84,13824.0,19.4434,19.5938,19.4434,19.5844,13824.0
2019-01-25 09:45:00,20.83,20.87,20.78,20.86,47181.0,19.575,19.6125,19.528,19.6032,47181.0
2019-01-25 09:50:00,20.87,21.05,20.87,20.97,51810.0,19.6125,19.7817,19.6125,19.7065,51810.0
2019-01-25 09:55:00,20.97,21.01,20.9,21.01,18700.0,19.7065,19.7441,19.6407,19.7441,18700.0
2019-01-25 10:00:00,21.02,21.14,20.99,21.12,25845.0,19.7535,19.8663,19.7253,19.8475,25845.0
2019-01-25 10:05:00,21.13,21.19,21.12,21.19,15485.0,19.8569,19.9133,19.8475,19.9133,15485.0
2019-01-25 10:10:00,21.19,21.21,21.1,21.11,11748.0,19.9133,19.9321,19.8287,19.8381,11748.0
2019-01-25 10:15:00,21.12,21.2,21.09,21.2,35404.0,19.8475,19.9227,19.8193,19.9227,35404.0
2019-01-25 10:20:00,21.21,21.25,21.12,21.13,22320.0,19.9321,19.9697,19.8475,19.8569,22320.0
2019-01-25 10:25:00,21.14,21.15,21.01,21.03,18339.0,19.8663,19.8757,19.7441,19.7629,18339.0
2019-01-25 10:30:00,21.05,21.1,21.04,21.05,33929.0,19.7817,19.8287,19.7723,19.7817,33929.0
2019-01-25 10:35:00,21.05,21.15,21.02,21.13,15737.0,19.7817,19.8757,19.7535,19.8569,15737.0
2019-01-25 10:40:00,21.13,21.14,21.11,21.14,10298.0,19.8569,19.8663,19.8381,19.8663,10298.0
2019-01-25 10:45:00,21.13,21.13,21.08,21.08,17042.0,19.8569,19.8569,19.8099,19.8099,17042.0
2019-01-25 10:50:00,21.07,21.08,21.02,21.04,14002.0,19.8005,19.8099,19.7535,19.7723,14002.0
2019-01-25 10:55:00,21.04,21.04,20.92,20.93,45991.0,19.7723,19.7723,19.6595,19.6689,45991.0
2019-01-25 11:00:00,20.93,20.95,20.88,20.94,29609.0,19.6689,19.6877,19.6219,19.6783,29609.0
2019-01-25 11:05:00,20.94,21.0,20.94,21.0,33900.0,19.6783,19.7347,19.6783,19.7347,33900.0
2019-01-25 11:10:00,20.99,20.99,20.93,20.97,17000.0,19.7253,19.7253,19.6689,19.7065,17000.0
2019-01-25 11:15:00,20.97,20.99,20.92,20.96,7870.0,19.7065,19.7253,19.6595,19.6971,7870.0
2019-01-25 11:20:00,20.96,20.98,20.91,20.93,16732.0,19.6971,19.7159,19.6501,19.6689,16732.0
2019-01-25 11:25:00,20.93,20.93,20.83,20.86,26105.0,19.6689,19.6689,19.575,19.6032,26105.0
2019-01-25 11:30:00,20.86,20.87,20.83,20.87,12354.0,19.6032,19.6125,19.575,19.6125,12354.0
2019-01-25 11:35:00,20.89,20.9,20.85,20.87,16467.0,19.6313,19.6407,19.5938,19.6125,16467.0
2019-01-25 11:40:00,20.88,20.94,20.87,20.92,12396.0,19.6219,19.6783,19.6125,19.6595,12396.0
2019-01-25 11:45:00,20.92,20.96,20.9,20.92,8534.0,19.6595,19.6971,19.6407,19.6595,8534.0
2019-01-25 11:50:00,20.92,20.96,20.91,20.94,22397.0,19.6595,19.6971,19.6501,19.6783,22397.0
2019-01-25 11:55:00,20.93,20.97,20.88,20.97,4900.0,19.6689,19.7065,19.6219,19.7065,4900.0
2019-01-25 12:00:00,20.97,21.04,20.96,21.03,17713.0,19.7065,19.7723,19.6971,19.7629,17713.0
2019-01-25 12:05:00,21.04,21.07,21.03,21.04,11252.0,19.7723,19.8005,19.7629,19.7723,11252.0
2019-01-25 12:10:00,21.04,21.04,20.99,21.02,7098.0,19.7723,19.7723,19.7253,19.7535,7098.0
2019-01-25 12:15:00,21.03,21.04,20.99,21.01,7175.0,19.7629,19.7723,19.7253,19.7441,7175.0
2019-01-25 12:20:00,21.01,21.05,21.0,21.05,6402.0,19.7441,19.7817,19.7347,19.7817,6402.0
2019-01-25 12:25:00,21.04,21.07,21.03,21.05,8353.0,19.7723,19.8005,19.7629,19.7817,8353.0
2019-01-25 12:30:00,21.05,21.09,21.04,21.08,9466.0,19.7817,19.8193,19.7723,19.8099,9466.0
2019-01-25 12:35:00,21.09,21.14,21.07,21.13,14846.0,19.8193,19.8663,19.8005,19.8569,14846.0
2019-01-25 12:40:00,21.14,21.18,21.13,21.15,12037.0,19.8663,19.9039,19.8569,19.8757,12037.0
2019-01-25 12:45:00,21.15,21.17,21.12,21.14,11401.0,19.8757,19.8945,19.8475,19.8663,11401.0
2019-01-25 12:50:00,21.14,21.19,21.14,21.19,7443.0,19.8663,19.9133,19.8663,19.9133,7443.0
2019-01-25 12:55:00,21.2,21.24,21.19,21.22,17717.0,19.9227,19.9603,19.9133,19.9415,17717.0
2019-01-25 13:00:00,21.21,21.26,21.21,21.21,12656.0,19.9321,19.9791,19.9321,19.9321,12656.0
2019-01-25 13:05:00,21.22,21.22,21.19,21.21,6102.0,19.9415,19.9415,19.9133,19.9321,6102.0
2019-01-25 13:10:00,21.21,21.21,21.15,21.16,11469.0,19.9321,19.9321,19.8757,19.8851,11469.0
2019-01-25 13:15:00,21.15,21.16,21.12,21.14,14351.0,19.8757,19.8851,19.8475,19.8663,14351.0
2019-01-25 13:20:00,21.14,21.18,21.13,21.18,6999.0,19.8663,19.9039,19.8569,19.9039,6999.0
2019-01-25 13:25:00,21.18,21.19,21.16,21.17,7370.0,19.9039,19.9133,19.8851,19.8945,7370.0
2019-01-25 13:30:00,21.17,21.17,21.13,21.14,18701.0,19.8945,19.8945,19.8569,19.8663,18701.0
2019-01-25 13:35:00,21.14,21.16,21.12,21.14,10289.0,19.8663,19.8851,19.8475,19.8663,10289.0
2019-01-25 13:40:00,21.16,21.17,21.15,21.16,3954.0,19.8851,19.8945,19.8757,19.8851,3954.0
2019-01-25 13:45:00,21.16,21.18,21.14,21.17,7600.0,19.8851,19.9039,19.8663,19.8945,7600.0
2019-01-25 13:50:00,21.16,21.17,21.14,21.14,7067.0,19.8851,19.8945,19.8663,19.8663,7067.0
2019-01-25 13:55:00,21.14,21.15,21.12,21.14,9811.0,19.8663,19.8757,19.8475,19.8663,9811.0
2019-01-25 14:00:00,21.14,21.21,21.13,21.21,14194.0,19.8663,19.9321,19.8569,19.9321,14194.0
2019-01-25 14:05:00,21.21,21.22,21.19,21.21,8824.0,19.9321,19.9415,19.9133,19.9321,8824.0
2019-01-25 14:10:00,21.21,21.21,21.16,21.18,7978.0,19.9321,19.9321,19.8851,19.9039,7978.0
2019-01-25 14:15:00,21.17,21.19,21.14,21.18,30873.0,19.8945,19.9133,19.8663,19.9039,30873.0
2019-01-25 14:20:00,21.18,21.19,21.09,21.15,24938.0,19.9039,19.9133,19.8193,19.8757,24938.0
2019-01-25 14:25:00,21.14,21.15,21.11,21.13,15941.0,19.8663,19.8757,19.8381,19.8569,15941.0
2019-01-25 14:30:00,21.14,21.16,21.13,21.16,11331.0,19.8663,19.8851,19.8569,19.8851,11331.0
2019-01-25 14:35:00,21.15,21.17,21.15,21.17,5800.0,19.8757,19.8945,19.8757,19.8945,5800.0
2019-01-25 14:40:00,21.16,21.17,21.14,21.14,8253.0,19.8851,19.8945,19.8663,19.8663,8253.0
2019-01-25 14:45:00,21.14,21.15,21.12,21.13,9891.0,19.8663,19.8757,19.8475,19.8569,9891.0
2019-01-25 14:50:00,21.14,21.15,21.1,21.14,14396.0,19.8663,19.8757,19.8287,19.8663,14396.0
2019-01-25 14:55:00,21.13,21.14,21.12,21.13,9622.0,19.8569,19.8663,19.8475,19.8569,9622.0
2019-01-25 15:00:00,21.14,21.17,21.13,21.16,13223.0,19.8663,19.8945,19.8569,19.8851,13223.0
2019-01-25 15:05:00,21.17,21.17,21.13,21.14,7990.0,19.8945,19.8945,19.8569,19.8663,7990.0
2019-01-25 15:10:00,21.14,21.18,21.14,21.15,10593.0,19.8663,19.9039,19.8663,19.8757,10593.0
2019-01-25 15:15:00,21.16,21.21,21.16,21.19,9040.0,19.8851,19.9321,19.8851,19.9133,9040.0
2019-01-25 15:20:00,21.19,21.22,21.18,21.2,10328.0,19.9133,19.9415,19.9039,19.9227,10328.0
2019-01-25 15:25:00,21.2,21.2,21.19,21.2,10601.0,19.9227,19.9227,19.9133,19.9227,10601.0
2019-01-25 15:30:00,21.2,21.2,21.15,21.15,25501.0,19.9227,19.9227,19.8757,19.8757,25501.0
2019-01-25 15:35:00,21.15,21.18,21.14,21.17,25688.0,19.8757,19.9039,19.8663,19.8945,25688.0
2019-01-25 15:40:00,21.18,21.21,21.15,21.21,57898.0,19.9039,19.9321,19.8757,19.9321,57898.0
2019-01-25 15:45:00,21.2,21.23,21.19,21.21,41515.0,19.9227,19.9509,19.9133,19.9321,41515.0
2019-01-25 15:50:00,21.22,21.25,21.2,21.25,66573.0,19.9415,19.9697,19.9227,19.9697,66573.0
2019-01-25 15:55:00,21.25,21.28,21.25,21.28,183226.0,19.9697,19.9978,19.9697,19.9978,183226.0
2019-01-28 09:30:00,21.09,21.2,21.0,21.14,30483.0,19.8193,19.9227,19.7347,19.8663,30483.0
2019-01-28 09:35:00,21.14,21.26,21.0,21.15,35949.0,19.8663,19.9791,19.7347,19.8757,35949.0
2019-01-28 09:40:00,21.12,21.21,21.06,21.17,6300.0,19.8475,19.9321,19.7911,19.8945,6300.0
2019-01-28 09:45:00,21.15,21.15,21.02,21.07,10432.0,19.8757,19.8757,19.7535,19.8005,10432.0
2019-01-28 09:50:00,21.05,21.11,21.02,21.07,6743.0,19.7817,19.8381,19.7535,19.8005,6743.0
2019-01-28 09:55:00,21.05,21.15,21.03,21.09,5587.0,19.7817,19.8757,19.7629,19.8193,5587.0
2019-01-28 10:00:00,21.11,21.23,21.09,21.21,11652.0,19.8381,19.9509,19.8193,19.9321,11652.0
2019-01-28 10:05:00,21.23,21.35,21.22,21.32,9732.0,19.9509,20.0636,19.9415,20.0354,9732.0
2019-01-28 10:10:00,21.32,21.36,21.28,21.32,16081.0,20.0354,20.073,19.9978,20.0354,16081.0
2019-01-28 10:15:00,21.33,21.43,21.33,21.43,15020.0,20.0448,20.1388,20.0448,20.1388,15020.0
2019-01-28 10:20:00,21.43,21.49,21.39,21.48,18667.0,20.1388,20.1952,20.1012,20.1858,18667.0
2019-01-28 10:25:00,21.46,21.49,21.43,21.44,22283.0,20.167,20.1952,20.1388,20.1482,22283.0
2019-01-28 10:30:00,21.43,21.56,21.43,21.51,27090.0,20.1388,20.261,20.1388,20.214,27090.0
2019-01-28 10:35:00,21.5,21.56,21.46,21.46,60458.0,20.2046,20.261,20.167,20.167,60458.0
2019-01-28 10:40:00,21.44,21.58,21.44,21.56,18349.0,20.1482,20.2798,20.1482,20.261,18349.0
2019-01-28 10:45:00,21.56,21.61,21.53,21.56,26700.0,20.261,20.308,20.2328,20.261,26700.0
2019-01-28 10:50:00,21.57,21.61,21.56,21.6,9900.0,20.2704,20.308,20.261,20.2986,9900.0
2019-01-28 10:55:00,21.62,21.64,21.56,21.56,16750.0,20.3174,20.3362,20.261,20.261,16750.0
2019-01-28 11:00:00,21.55,21.57,21.49,21.49,15404.0,20.2516,20.2704,20.1952,20.1952,15404.0
2019-01-28 11:05:00,21.51,21.57,21.49,21.57,9289.0,20.214,20.2704,20.1952,20.2704,9289.0
2019-01-28 11:10:00,21.56,21.68,21.55,21.67,14167.0,20.261,20.3737,20.2516,20.3643,14167.0
2019-01-28 11:15:00,21.66,21.71,21.65,21.7,52352.0,20.3549,20.4019,20.3456,20.3925,52352.0
2019-01-28 11:20:00,21.7,21.7,21.53,21.54,16281.0,20.3925,20.3925,20.2328,20.2422,16281.0
2019-01-28 11:25:00,21.54,21.55,21.47,21.49,14271.0,20.2422,20.2516,20.1764,20.1952,14271.0
2019-01-28 11:30:00,21.48,21.55,21.48,21.49,13085.0,20.1858,20.2516,20.1858,20.1952,13085.0
2019-01-28 11:35:00,21.49,21.49,21.41,21.41,9900.0,20.1952,20.1952,20.12,20.12,9900.0
2019-01-28 11:40:00,21.41,21.44,21.36,21.37,16775.0,20.12,20.1482,20.073,20.0824,16775.0
2019-01-28 11:45:00,21.35,21.45,21.35,21.43,19690.0,20.0636,20.1576,20.0636,20.1388,19690.0
2019-01-28 11:50:00,21.43,21.43,21.36,21.38,16952.0,20.1388,20.1388,20.073,20.0918,16952.0
2019-01-28 11:55:00,21.36,21.38,21.3,21.31,11363.0,20.073,20.0918,20.0166,20.026,11363.0
2019-01-28 12:00:00,21.3,21.34,21.27,21.33,17400.0,20.0166,20.0542,19.9884,20.0448,17400.0
2019-01-28 12:05:00,21.33,21.36,21.28,21.3,11395.0,20.0448,20.073,19.9978,20.0166,11395.0
2019-01-28 12:10:00,21.29,21.32,21.25,21.29,11340.0,20.0072,20.0354,19.9697,20.0072,11340.0
2019-01-28 12:15:00,21.3,21.36,21.3,21.35,8139.0,20.0166,20.073,20.0166,20.0636,8139.0
2019-01-28 12:20:00,21.35,21.44,21.35,21.44,7708.0,20.0636,20.1482,20.0636,20.1482,7708.0
2019-01-28 12:25:00,21.43,21.47,21.42,21.47,11000.0,20.1388,20.1764,20.1294,20.1764,11000.0
2019-01-28 12:30:00,21.47,21.52,21.47,21.52,23984.0,20.1764,20.2234,20.1764,20.2234,23984.0
2019-01-28 12:35:00,21.51,21.56,21.51,21.56,11239.0,20.214,20.261,20.214,20.261,11239.0
2019-01-28 12:40:00,21.56,21.58,21.53,21.55,32378.0,20.261,20.2798,20.2328,20.2516,32378.0
2019-01-28 12:45:00,21.55,21.56,21.5,21.5,11539.0,20.2516,20.261,20.2046,20.2046,11539.0
2019-01-28 12:50:00,21.5,21.51,21.46,21.48,7857.0,20.2046,20.214,20.167,20.1858,7857.0
2019-01-28 12:55:00,21.48,21.51,21.47,21.48,8999.0,20.1858,20.214,20.1764,20.1858,8999.0
2019-01-28 13:00:00,21.47,21.5,21.42,21.43,32097.0,20.1764,20.2046,20.1294,20.1388,32097.0
2019-01-28 13:05:00,21.43,21.49,21.43,21.44,23889.0,20.1388,20.1952,20.1388,20.1482,23889.0
2019-01-28 13:10:00,21.44,21.46,21.41,21.45,13169.0,20.1482,20.167,20.12,20.1576,13169.0
2019-01-28 13:15:00,21.46,21.55,21.46,21.53,36424.0,20.167,20.2516,20.167,20.2328,36424.0
2019-01-28 13:20:00,21.53,21.59,21.52,21.52,24505.0,20.2328,20.2892,20.2234,20.2234,24505.0
2019-01-28 13:25:00,21.52,21.56,21.52,21.52,13260.0,20.2234,20.261,20.2234,20.2234,13260.0
2019-01-28 13:30:00,21.53,21.53,21.48,21.51,6134.0,20.2328,20.2328,20.1858,20.214,6134.0
2019-01-28 13:35:00,21.51,21.51,21.35,21.36,68514.0,20.214,20.214,20.0636,20.073,68514.0
2019-01-28 13:40:00,21.35,21.4,21.31,21.39,8763.0,20.0636,20.1106,20.026,20.1012,8763.0
2019-01-28 13:45:00,21.4,21.45,21.4,21.45,8300.0,20.1106,20.1576,20.1106,20.1576,8300.0
2019-01-28 13:50:00,21.45,21.46,21.43,21.44,10500.0,20.1576,20.167,20.1388,20.1482,10500.0
2019-01-28 13:55:00,21.44,21.52,21.44,21.48,11419.0,20.1482,20.2234,20.1482,20.1858,11419.0
2019-01-28 14:00:00,21.49,21.5,21.47,21.47,5600.0,20.1952,20.2046,20.1764,20.1764,5600.0
2019-01-28 14:05:00,21.47,21.5,21.47,21.49,8623.0,20.1764,20.2046,20.1764,20.1952,8623.0
2019-01-28 14:10:00,21.49,21.49,21.45,21.45,8183.0,20.1952,20.1952,20.1576,20.1576,8183.0
2019-01-28 14:15:00,21.46,21.5,21.46,21.49,6735.0,20.167,20.2046,20.167,20.1952,6735.0
2019-01-28 14:20:00,21.48,21.51,21.46,21.47,10110.0,20.1858,20.214,20.167,20.1764,10110.0
2019-01-28 14:25:00,21.47,21.5,21.46,21.48,8774.0,20.1764,20.2046,20.167,20.1858,8774.0
2019-01-28 14:30:00,21.48,21.52,21.47,21.48,10122.0,20.1858,20.2234,20.1764,20.1858,10122.0
2019-01-28 14:35:00,21.48,21.51,21.45,21.5,13300.0,20.1858,20.214,20.1576,20.2046,13300.0
2019-01-28 14:40:00,21.5,21.5,21.49,21.5,5210.0,20.2046,20.2046,20.1952,20.2046,5210.0
2019-01-28 14:45:00,21.5,21.52,21.5,21.51,7442.0,20.2046,20.2234,20.2046,20.214,7442.0
2019-01-28 14:50:00,21.51,21.54,21.51,21.53,10267.0,20.214,20.2422,20.214,20.2328,10267.0
2019-01-28 14:55:00,21.52,21.54,21.49,21.52,13272.0,20.2234,20.2422,20.1952,20.2234,13272.0
2019-01-28 15:00:00,21.51,21.55,21.51,21.52,9323.0,20.214,20.2516,20.214,20.2234,9323.0
2019-01-28 15:05:00,21.52,21.53,21.49,21.53,6209.0,20.2234,20.2328,20.1952,20.2328,6209.0
2019-01-28 15:10:00,21.53,21.56,21.5,21.56,10408.0,20.2328,20.261,20.2046,20.261,10408.0
2019-01-28 15:15:00,21.56,21.59,21.53,21.59,19298.0,20.261,20.2892,20.2328,20.2892,19298.0
2019-01-28 15:20:00,21.59,21.64,21.58,21.62,21014.0,20.2892,20.3362,20.2798,20.3174,21014.0
2019-01-28 15:25:00,21.61,21.61,21.54,21.56,17182.0,20.308,20.308,20.2422,20.261,17182.0
2019-01-28 15:30:00,21.56,21.57,21.51,21.51,14244.0,20.261,20.2704,20.214,20.214,14244.0
2019-01-28 15:35:00,21.5,21.53,21.49,21.49,15743.0,20.2046,20.2328,20.1952,20.1952,15743.0
2019-01-28 15:40:00,21.5,21.52,21.47,21.48,40735.0,20.2046,20.2234,20.1764,20.1858,40735.0
2019-01-28 15:45:00,21.47,21.48,21.36,21.37,57197.0,20.1764,20.1858,20.073,20.0824,57197.0
2019-01-28 15:50:00,21.38,21.48,21.38,21.48,66579.0,20.0918,20.1858,20.0918,20.1858,66579.0
2019-01-28 15:55:00,21.48,21.52,21.48,21.52,104581.0,20.1858,20.2234,20.1858,20.2234,104581.0
2019-01-29 09:30:00,21.22,21.22,20.83,21.17,63991.0,19.9415,19.9415,19.575,19.8945,63991.0
2019-01-29 09:35:00,21.2,21.21,20.9,21.05,60849.0,19.9227,19.9321,19.6407,19.7817,60849.0
2019-01-29 09:40:00,21.05,21.1,20.88,20.96,99611.0,19.7817,19.8287,19.6219,19.6971,99611.0
2019-01-29 09:45:00,21.0,21.08,20.96,21.03,70686.0,19.7347,19.8099,19.6971,19.7629,70686.0
2019-01-29 09:50:00,21.0,21.03,20.95,20.99,12372.0,19.7347,19.7629,19.6877,19.7253,12372.0
2019-01-29 09:55:00,21.0,21.08,20.96,21.08,11384.0,19.7347,19.8099,19.6971,19.8099,11384.0
2019-01-29 10:00:00,21.1,21.13,21.01,21.05,21058.0,19.8287,19.8569,19.7441,19.7817,21058.0
2019-01-29 10:05:00,21.01,21.08,20.95,21.02,12268.0,19.7441,19.8099,19.6877,19.7535,12268.0
2019-01-29 10:10:00,21.01,21.07,20.98,20.98,10689.0,19.7441,19.8005,19.7159,19.7159,10689.0
2019-01-29 10:15:00,20.99,21.07,20.98,21.04,5545.0,19.7253,19.8005,19.7159,19.7723,5545.0
2019-01-29 10:20:00,21.05,21.12,21.02,21.12,6899.0,19.7817,19.8475,19.7535,19.8475,6899.0
2019-01-29 10:25:00,21.14,21.14,21.1,21.12,4461.0,19.8663,19.8663,19.8287,19.8475,4461.0
2019-01-29 10:30:00,21.12,21.14,21.09,21.14,3661.0,19.8475,19.8663,19.8193,19.8663,3661.0
2019-01-29 10:35:00,21.15,21.18,21.07,21.07,13382.0,19.8757,19.9039,19.8005,19.8005,13382.0
2019-01-29 10:40:00,21.08,21.13,21.07,21.09,5728.0,19.8099,19.8569,19.8005,19.8193,5728.0
2019-01-29 10:45:00,21.07,21.09,21.0,21.0,8149.0,19.8005,19.8193,19.7347,19.7347,8149.0
2019-01-29 10:50:00,21.02,21.07,20.98,20.98,10033.0,19.7535,19.8005,19.7159,19.7159,10033.0
2019-01-29 10:55:00,21.0,21.06,21.0,21.05,17101.0,19.7347,19.7911,19.7347,19.7817,17101.0
2019-01-29 11:00:00,21.05,21.06,20.97,20.97,10369.0,19.7817,19.7911,19.7065,19.7065,10369.0
2019-01-29 11:05:00,20.97,21.04,20.97,21.01,9654.0,19.7065,19.7723,19.7065,19.7441,9654.0
2019-01-29 11:10:00,21.01,21.05,20.99,21.04,9124.0,19.7441,19.7817,19.7253,19.7723,9124.0
2019-01-29 11:15:00,21.05,21.08,21.03,21.07,12100.0,19.7817,19.8099,19.7629,19.8005,12100.0
2019-01-29 11:20:00,21.06,21.06,20.98,20.99,10618.0,19.7911,19.7911,19.7159,19.7253,10618.0
2019-01-29 11:25:00,21.0,21.07,20.99,21.05,8445.0,19.7347,19.8005,19.7253,19.7817,8445.0
2019-01-29 11:30:00,21.04,21.06,21.0,21.02,6531.0,19.7723,19.7911,19.7347,19.7535,6531.0
2019-01-29 11:35:00,21.02,21.07,21.02,21.07,3799.0,19.7535,19.8005,19.7535,19.8005,3799.0
2019-01-29 11:40:00,21.05,21.05,21.01,21.01,8841.0,19.7817,19.7817,19.7441,19.7441,8841.0
2019-01-29 11:45:00,21.03,21.07,21.01,21.06,7474.0,19.7629,19.8005,19.7441,19.7911,7474.0
2019-01-29 11:50:00,21.07,21.08,21.05,21.07,6790.0,19.8005,19.8099,19.7817,19.8005,6790.0
2019-01-29 11:55:00,21.06,21.07,21.01,21.01,5300.0,19.7911,19.8005,19.7441,19.7441,5300.0
2019-01-29 12:00:00,21.02,21.08,21.01,21.06,7419.0,19.7535,19.8099,19.7441,19.7911,7419.0
2019-01-29 12:05:00,21.08,21.1,21.06,21.06,6391.0,19.8099,19.8287,19.7911,19.7911,6391.0
2019-01-29 12:10:00,21.07,21.08,21.03,21.06,6122.0,19.8005,19.8099,19.7629,19.7911,6122.0
2019-01-29 12:15:00,21.09,21.15,21.08,21.14,12294.0,19.8193,19.8757,19.8099,19.8663,12294.0
2019-01-29 12:20:00,21.15,21.21,21.15,21.15,16638.0,19.8757,19.9321,19.8757,19.8757,16638.0
2019-01-29 12:25:00,21.16,21.17,21.1,21.1,4059.0,19.8851,19.8945,19.8287,19.8287,4059.0
2019-01-29 12:30:00,21.1,21.1,21.07,21.09,7258.0,19.8287,19.8287,19.8005,19.8193,7258.0
2019-01-29 12:35:00,21.08,21.09,21.06,21.07,7335.0,19.8099,19.8193,19.7911,19.8005,7335.0
2019-01-29 12:40:00,21.07,21.07,21.03,21.04,8515.0,19.8005,19.8005,19.7629,19.7723,8515.0
2019-01-29 12:45:00,21.04,21.05,20.98,20.98,5099.0,19.7723,19.7817,19.7159,19.7159,5099.0
2019-01-29 12:50:00,20.99,21.0,20.96,20.96,14463.0,19.7253,19.7347,19.6971,19.6971,14463.0
2019-01-29 12:55:00,20.97,20.98,20.93,20.93,9067.0,19.7065,19.7159,19.6689,19.6689,9067.0
2019-01-29 13:00:00,20.93,20.94,20.9,20.93,17877.0,19.6689,19.6783,19.6407,19.6689,17877.0
2019-01-29 13:05:00,20.94,20.95,20.92,20.94,6845.0,19.6783,19.6877,19.6595,19.6783,6845.0
2019-01-29 13:10:00,20.94,20.94,20.91,20.92,3839.0,19.6783,19.6783,19.6501,19.6595,3839.0
2019-01-29 13:15:00,20.92,20.92,20.87,20.88,15494.0,19.6595,19.6595,19.6125,19.6219,15494.0
2019-01-29 13:20:00,20.88,20.89,20.83,20.87,22272.0,19.6219,19.6313,19.575,19.6125,22272.0
2019-01-29 13:25:00,20.88,20.93,20.87,20.93,13970.0,19.6219,19.6689,19.6125,19.6689,13970.0
2019-01-29 13:30:00,20.94,20.97,20.89,20.89,12601.0,19.6783,19.7065,19.6313,19.6313,12601.0
2019-01-29 13:35:00,20.88,20.92,20.88,20.91,7383.0,19.6219,19.6595,19.6219,19.6501,7383.0
2019-01-29 13:40:00,20.91,20.91,20.88,20.88,9029.0,19.6501,19.6501,19.6219,19.6219,9029.0
2019-01-29 13:45:00,20.87,20.89,20.87,20.89,3001.0,19.6125,19.6313,19.6125,19.6313,3001.0
2019-01-29 13:50:00,20.88,20.93,20.88,20.91,9656.0,19.6219,19.6689,19.6219,19.6501,9656.0
2019-01-29 13:55:00,20.91,20.94,20.91,20.94,9414.0,19.6501,19.6783,19.6501,19.6783,9414.0
2019-01-29 14:00:00,20.94,20.95,20.92,20.94,7605.0,19.6783,19.6877,19.6595,19.6783,7605.0
2019-01-29 14:05:00,20.95,20.99,20.92,20.99,85646.0,19.6877,19.7253,19.6595,19.7253,85646.0
2019-01-29 14:10:00,20.99,21.04,20.98,21.04,8743.0,19.7253,19.7723,19.7159,19.7723,8743.0
2019-01-29 14:15:00,21.04,21.09,21.03,21.09,19808.0,19.7723,19.8193,19.7629,19.8193,19808.0
2019-01-29 14:20:00,21.1,21.13,21.1,21.1,11281.0,19.8287,19.8569,19.8287,19.8287,11281.0
2019-01-29 14:25:00,21.11,21.11,21.04,21.06,22997.0,19.8381,19.8381,19.7723,19.7911,22997.0
2019-01-29 14:30:00,21.06,21.09,21.05,21.07,10409.0,19.7911,19.8193,19.7817,19.8005,10409.0
2019-01-29 14:35:00,21.08,21.15,21.08,21.15,11215.0,19.8099,19.8757,19.8099,19.8757,11215.0
2019-01-29 14:40:00,21.15,21.17,21.14,21.14,10781.0,19.8757,19.8945,19.8663,19.8663,10781.0
2019-01-29 14:45:00,21.15,21.17,21.14,21.14,7280.0,19.8757,19.8945,19.8663,19.8663,7280.0
2019-01-29 14:50:00,21.14,21.16,21.13,21.16,5943.0,19.8663,19.8851,19.8569,19.8851,5943.0
2019-01-29 14:55:00,21.15,21.16,21.15,21.16,5002.0,19.8757,19.8851,19.8757,19.8851,5002.0
2019-01-29 15:00:00,21.15,21.2,21.14,21.18,12718.0,19.8757,19.9227,19.8663,19.9039,12718.0
2019-01-29 15:05:00,21.18,21.19,21.16,21.17,7099.0,19.9039,19.9133,19.8851,19.8945,7099.0
2019-01-29 15:10:00,21.18,21.2,21.16,21.2,11817.0,19.9039,19.9227,19.8851,19.9227,11817.0
2019-01-29 15:15:00,21.2,21.21,21.16,21.17,12480.0,19.9227,19.9321,19.8851,19.8945,12480.0
2019-01-29 15:20:00,21.17,21.17,21.14,21.16,9289.0,19.8945,19.8945,19.8663,19.8851,9289.0
2019-01-29 15:25:00,21.16,21.2,21.16,21.2,7166.0,19.8851,19.9227,19.8851,19.9227,7166.0
2019-01-29 15:30:00,21.2,21.24,21.2,21.23,14529.0,19.9227,19.9603,19.9227,19.9509,14529.0
2019-01-29 15:35:00,21.24,21.27,21.24,21.26,91429.0,19.9603,19.9884,19.9603,19.9791,91429.0
2019-01-29 15:40:00,21.26,21.26,21.19,21.22,47336.0,19.9791,19.9791,19.9133,19.9415,47336.0
2019-01-29 15:45:00,21.23,21.25,21.22,21.24,29934.0,19.9509,19.9697,19.9415,19.9603,29934.0
2019-01-29 15:50:00,21.24,21.25,21.18,21.2,44982.0,19.9603,19.9697,19.9039,19.9227,44982.0
2019-01-29 15:55:00,21.21,21.23,21.19,21.23,87772.0,19.9321,19.9509,19.9133,19.9509,87772.0
2019-01-30 09:30:00,21.55,21.55,21.26,21.31,30254.0,20.2516,20.2516,19.9791,20.026,30254.0
2019-01-30 09:35:00,21.31,21.57,21.3,21.56,45856.0,20.026,20.2704,20.0166,20.261,45856.0
2019-01-30 09:40:00,21.56,21.63,21.4,21.47,20470.0,20.261,20.3268,20.1106,20.1764,20470.0
2019-01-30 09:45:00,21.44,21.44,21.16,21.16,18533.0,20.1482,20.1482,19.8851,19.8851,18533.0
2019-01-30 09:50:00,21.2,21.22,21.1,21.1,12865.0,19.9227,19.9415,19.8287,19.8287,12865.0
2019-01-30 09:55:00,21.12,21.16,21.09,21.14,5526.0,19.8475,19.8851,19.8193,19.8663,5526.0
2019-01-30 10:00:00,21.17,21.17,21.08,21.09,19544.0,19.8945,19.8945,19.8099,19.8193,19544.0
2019-01-30 10:05:00,21.07,21.11,21.05,21.09,19856.0,19.8005,19.8381,19.7817,19.8193,19856.0
2019-01-30 10:10:00,21.11,21.13,21.04,21.06,6222.0,19.8381,19.8569,19.7723,19.7911,6222.0
2019-01-30 10:15:00,21.06,21.16,21.05,21.15,6686.0,19.7911,19.8851,19.7817,19.8757,6686.0
2019-01-30 10:20:00,21.16,21.25,21.16,21.24,16494.0,19.8851,19.9697,19.8851,19.9603,16494.0
2019-01-30 10:25:00,21.24,21.27,21.23,21.24,6541.0,19.9603,19.9884,19.9509,19.9603,6541.0
2019-01-30 10:30:00,21.23,21.3,21.2,21.27,14611.0,19.9509,20.0166,19.9227,19.9884,14611.0
2019-01-30 10:35:00,21.27,21.29,21.22,21.24,23164.0,19.9884,20.0072,19.9415,19.9603,23164.0
2019-01-30 10:40:00,21.24,21.27,21.2,21.27,10018.0,19.9603,19.9884,19.9227,19.9884,10018.0
2019-01-30 10:45:00,21.28,21.28,21.2,21.23,9619.0,19.9978,19.9978,19.9227,19.9509,9619.0
2019-01-30 10:50:00,21.22,21.24,21.19,21.24,6148.0,19.9415,19.9603,19.9133,19.9603,6148.0
2019-01-30 10:55:00,21.25,21.28,21.22,21.23,6609.0,19.9697,19.9978,19.9415,19.9509,6609.0
2019-01-30 11:00:00,21.25,21.3,21.24,21.28,9639.0,19.9697,20.0166,19.9603,19.9978,9639.0
2019-01-30 11:05:00,21.28,21.34,21.28,21.33,3750.0,19.9978,20.0542,19.9978,20.0448,3750.0
2019-01-30 11:10:00,21.33,21.33,21.29,21.3,2800.0,20.0448,20.0448,20.0072,20.0166,2800.0
2019-01-30 11:15:00,21.3,21.31,21.23,21.29,6734.0,20.0166,20.026,19.9509,20.0072,6734.0
2019-01-30 11:20:00,21.29,21.29,21.25,21.27,2941.0,20.0072,20.0072,19.9697,19.9884,2941.0
2019-01-30 11:25:00,21.26,21.27,21.18,21.18,3443.0,19.9791,19.9884,19.9039,19.9039,3443.0
2019-01-30 11:30:00,21.19,21.21,21.17,21.18,7531.0,19.9133,19.9321,19.8945,19.9039,7531.0
2019-01-30 11:35:00,21.18,21.18,21.15,21.15,4800.0,19.9039,19.9039,19.8757,19.8757,4800.0
2019-01-30 11:40:00,21.16,21.2,21.15,21.2,5100.0,19.8851,19.9227,19.8757,19.9227,5100.0
2019-01-30 11:45:00,21.2,21.24,21.2,21.22,5300.0,19.9227,19.9603,19.9227,19.9415,5300.0
2019-01-30 11:50:00,21.24,21.24,21.18,21.23,6030.0,19.9603,19.9603,19.9039,19.9509,6030.0
2019-01-30 11:55:00,21.24,21.26,21.2,21.21,3320.0,19.9603,19.9791,19.9227,19.9321,3320.0
2019-01-30 12:00:00,21.23,21.29,21.22,21.25,8255.0,19.9509,20.0072,19.9415,19.9697,8255.0
2019-01-30 12:05:00,21.23,21.28,21.23,21.25,3300.0,19.9509,19.9978,19.9509,19.9697,3300.0
2019-01-30 12:10:00,21.26,21.3,21.24,21.28,6700.0,19.9791,20.0166,19.9603,19.9978,6700.0
2019-01-30 12:15:00,21.27,21.29,21.25,21.28,9705.0,19.9884,20.0072,19.9697,19.9978,9705.0
2019-01-30 12:20:00,21.28,21.31,21.25,21.26,7049.0,19.9978,20.026,19.9697,19.9791,7049.0
2019-01-30 12:25:00,21.26,21.26,21.23,21.23,3613.0,19.9791,19.9791,19.9509,19.9509,3613.0
2019-01-30 12:30:00,21.22,21.25,21.21,21.21,9291.0,19.9415,19.9697,19.9321,19.9321,9291.0
2019-01-30 12:35:00,21.2,21.22,21.19,21.2,3200.0,19.9227,19.9415,19.9133,19.9227,3200.0
2019-01-30 12:40:00,21.19,21.2,21.18,21.19,3000.0,19.9133,19.9227,19.9039,19.9133,3000.0
2019-01-30 12:45:00,21.2,21.22,21.19,21.22,2700.0,19.9227,19.9415,19.9133,19.9415,2700.0
2019-01-30 12:50:00,21.22,21.25,21.21,21.24,7500.0,19.9415,19.9697,19.9321,19.9603,7500.0
2019-01-30 12:55:00,21.25,21.31,21.19,21.31,10409.0,19.9697,20.026,19.9133,20.026,10409.0
2019-01-30 13:00:00,21.31,21.32,21.3,21.31,3200.0,20.026,20.0354,20.0166,20.026,3200.0
2019-01-30 13:05:00,21.32,21.34,21.3,21.31,4822.0,20.0354,20.0542,20.0166,20.026,4822.0
2019-01-30 13:10:00,21.31,21.32,21.25,21.26,3094.0,20.026,20.0354,19.9697,19.9791,3094.0
2019-01-30 13:15:00,21.26,21.28,21.26,21.28,3900.0,19.9791,19.9978,19.9791,19.9978,3900.0
2019-01-30 13:20:00,21.28,21.31,21.27,21.31,4595.0,19.9978,20.026,19.9884,20.026,4595.0
2019-01-30 13:25:00,21.3,21.31,21.28,21.28,3982.0,20.0166,20.026,19.9978,19.9978,3982.0
2019-01-30 13:30:00,21.29,21.33,21.29,21.32,2801.0,20.0072,20.0448,20.0072,20.0354,2801.0
2019-01-30 13:35:00,21.33,21.37,21.32,21.34,7015.0,20.0448,20.0824,20.0354,20.0542,7015.0
2019-01-30 13:40:00,21.34,21.35,21.33,21.34,3277.0,20.0542,20.0636,20.0448,20.0542,3277.0
2019-01-30 13:45:00,21.34,21.36,21.33,21.35,5724.0,20.0542,20.073,20.0448,20.0636,5724.0
2019-01-30 13:50:00,21.36,21.36,21.34,21.35,1100.0,20.073,20.073,20.0542,20.0636,1100.0
2019-01-30 13:55:00,21.34,21.34,21.32,21.32,3518.0,20.0542,20.0542,20.0354,20.0354,3518.0
2019-01-30 14:00:00,21.32,21.4,21.31,21.4,12843.0,20.0354,20.1106,20.026,20.1106,12843.0
2019-01-30 14:05:00,21.4,21.45,21.4,21.4,10105.0,20.1106,20.1576,20.1106,20.1106,10105.0
2019-01-30 14:10:00,21.39,21.48,21.37,21.45,14418.0,20.1012,20.1858,20.0824,20.1576,14418.0
2019-01-30 14:15:00,21.44,21.46,21.41,21.44,8301.0,20.1482,20.167,20.12,20.1482,8301.0
2019-01-30 14:20:00,21.44,21.54,21.43,21.54,30104.0,20.1482,20.2422,20.1388,20.2422,30104.0
2019-01-30 14:25:00,21.55,21.6,21.53,21.56,53473.0,20.2516,20.2986,20.2328,20.261,53473.0
2019-01-30 14:30:00,21.55,21.55,21.44,21.54,20123.0,20.2516,20.2516,20.1482,20.2422,20123.0
2019-01-30 14:35:00,21.54,21.63,21.52,21.6,39115.0,20.2422,20.3268,20.2234,20.2986,39115.0
2019-01-30 14:40:00,21.6,21.62,21.53,21.59,74422.0,20.2986,20.3174,20.2328,20.2892,74422.0
2019-01-30 14:45:00,21.59,21.64,21.57,21.61,11399.0,20.2892,20.3362,20.2704,20.308,11399.0
2019-01-30 14:50:00,21.62,21.65,21.57,21.63,8900.0,20.3174,20.3456,20.2704,20.3268,8900.0
2019-01-30 14:55:00,21.63,21.63,21.6,21.63,4725.0,20.3268,20.3268,20.2986,20.3268,4725.0
2019-01-30 15:00:00,21.62,21.62,21.53,21.54,7470.0,20.3174,20.3174,20.2328,20.2422,7470.0
2019-01-30 15:05:00,21.53,21.53,21.46,21.51,31002.0,20.2328,20.2328,20.167,20.214,31002.0
2019-01-30 15:10:00,21.5,21.57,21.5,21.57,41123.0,20.2046,20.2704,20.2046,20.2704,41123.0
2019-01-30 15:15:00,21.57,21.61,21.56,21.58,20658.0,20.2704,20.308,20.261,20.2798,20658.0
2019-01-30 15:20:00,21.58,21.59,21.54,21.56,7620.0,20.2798,20.2892,20.2422,20.261,7620.0
2019-01-30 15:25:00,21.57,21.61,21.56,21.57,20092.0,20.2704,20.308,20.261,20.2704,20092.0
2019-01-30 15:30:00,21.56,21.58,21.56,21.57,14420.0,20.261,20.2798,20.261,20.2704,14420.0
2019-01-30 15:35:00,21.57,21.6,21.55,21.55,35426.0,20.2704,20.2986,20.2516,20.2516,35426.0
2019-01-30 15:40:00,21.55,21.58,21.54,21.57,38184.0,20.2516,20.2798,20.2422,20.2704,38184.0
2019-01-30 15:45:00,21.56,21.57,21.55,21.57,15807.0,20.261,20.2704,20.2516,20.2704,15807.0
2019-01-30 15:50:00,21.56,21.58,21.5,21.51,79260.0,20.261,20.2798,20.2046,20.214,79260.0
2019-01-30 15:55:00,21.52,21.6,21.52,21.58,89241.0,20.2234,20.2986,20.2234,20.2798,89241.0
2019-01-31 09:30:00,21.41,21.76,21.34,21.41,17307.0,20.12,20.4489,20.0542,20.12,17307.0
2019-01-31 09:35:00,21.42,21.49,21.41,21.48,6281.0,20.1294,20.1952,20.12,20.1858,6281.0
2019-01-31 09:40:00,21.44,21.56,21.44,21.54,9000.0,20.1482,20.261,20.1482,20.2422,9000.0
2019-01-31 09:45:00,21.59,21.7,21.59,21.65,21510.0,20.2892,20.3925,20.2892,20.3456,21510.0
2019-01-31 09:50:00,21.61,21.62,21.54,21.54,11937.0,20.308,20.3174,20.2422,20.2422,11937.0
2019-01-31 09:55:00,21.51,21.53,21.47,21.47,3270.0,20.214,20.2328,20.1764,20.1764,3270.0
2019-01-31 10:00:00,21.45,21.58,21.44,21.57,12804.0,20.1576,20.2798,20.1482,20.2704,12804.0
2019-01-31 10:05:00,21.55,21.6,21.52,21.57,8453.0,20.2516,20.2986,20.2234,20.2704,8453.0
2019-01-31 10:10:00,21.57,21.62,21.55,21.58,7000.0,20.2704,20.3174,20.2516,20.2798,7000.0
2019-01-31 10:15:00,21.56,21.59,21.54,21.57,4400.0,20.261,20.2892,20.2422,20.2704,4400.0
2019-01-31 10:20:00,21.56,21.58,21.52,21.53,3570.0,20.261,20.2798,20.2234,20.2328,3570.0
2019-01-31 10:25:00,21.54,21.57,21.45,21.52,11736.0,20.2422,20.2704,20.1576,20.2234,11736.0
2019-01-31 10:30:00,21.53,21.58,21.52,21.53,7844.0,20.2328,20.2798,20.2234,20.2328,7844.0
2019-01-31 10:35:00,21.52,21.52,21.49,21.5,18806.0,20.2234,20.2234,20.1952,20.2046,18806.0
2019-01-31 10:40:00,21.5,21.54,21.47,21.47,14512.0,20.2046,20.2422,20.1764,20.1764,14512.0
2019-01-31 10:45:00,21.48,21.49,21.45,21.45,9550.0,20.1858,20.1952,20.1576,20.1576,9550.0
2019-01-31 10:50:00,21.45,21.47,21.43,21.46,9052.0,20.1576,20.1764,20.1388,20.167,9052.0
2019-01-31 10:55:00,21.45,21.47,21.45,21.46,7955.0,20.1576,20.1764,20.1576,20.167,7955.0
2019-01-31 11:00:00,21.46,21.47,21.44,21.47,7724.0,20.167,20.1764,20.1482,20.1764,7724.0
2019-01-31 11:05:00,21.47,21.47,21.4,21.41,78333.0,20.1764,20.1764,20.1106,20.12,78333.0
2019-01-31 11:10:00,21.41,21.45,21.39,21.4,57757.0,20.12,20.1576,20.1012,20.1106,57757.0
2019-01-31 11:15:00,21.4,21.47,21.4,21.47,42889.0,20.1106,20.1764,20.1106,20.1764,42889.0
2019-01-31 11:20:00,21.46,21.47,21.45,21.46,8489.0,20.167,20.1764,20.1576,20.167,8489.0
2019-01-31 11:25:00,21.47,21.48,21.45,21.46,5500.0,20.1764,20.1858,20.1576,20.167,5500.0
2019-01-31 11:30:00,21.46,21.48,21.45,21.47,6580.0,20.167,20.1858,20.1576,20.1764,6580.0
2019-01-31 11:35:00,21.46,21.52,21.46,21.51,9665.0,20.167,20.2234,20.167,20.214,9665.0
2019-01-31 11:40:00,21.5,21.5,21.46,21.46,4234.0,20.2046,20.2046,20.167,20.167,4234.0
2019-01-31 11:45:00,21.48,21.5,21.46,21.49,3900.0,20.1858,20.2046,20.167,20.1952,3900.0
2019-01-31 11:50:00,21.49,21.51,21.48,21.51,2837.0,20.1952,20.214,20.1858,20.214,2837.0
2019-01-31 11:55:00,21.51,21.53,21.51,21.53,3700.0,20.214,20.2328,20.214,20.2328,3700.0
2019-01-31 12:00:00,21.52,21.6,21.52,21.59,13496.0,20.2234,20.2986,20.2234,20.2892,13496.0
2019-01-31 12:05:00,21.59,21.59,21.55,21.56,7399.0,20.2892,20.2892,20.2516,20.261,7399.0
2019-01-31 12:10:00,21.57,21.58,21.54,21.57,6360.0,20.2704,20.2798,20.2422,20.2704,6360.0
2019-01-31 12:15:00,21.57,21.63,21.57,21.63,6646.0,20.2704,20.3268,20.2704,20.3268,6646.0
2019-01-31 12:20:00,21.61,21.75,21.61,21.75,21900.0,20.308,20.4395,20.308,20.4395,21900.0
2019-01-31 12:25:00,21.76,21.77,21.71,21.75,19234.0,20.4489,20.4583,20.4019,20.4395,19234.0
2019-01-31 12:30:00,21.74,21.76,21.68,21.68,6671.0,20.4301,20.4489,20.3737,20.3737,6671.0
2019-01-31 12:35:00,21.68,21.74,21.67,21.72,6020.0,20.3737,20.4301,20.3643,20.4113,6020.0
2019-01-31 12:40:00,21.72,21.74,21.66,21.66,7231.0,20.4113,20.4301,20.3549,20.3549,7231.0
2019-01-31 12:45:00,21.65,21.68,21.65,21.67,2600.0,20.3456,20.3737,20.3456,20.3643,2600.0
2019-01-31 12:50:00,21.65,21.68,21.65,21.65,5904.0,20.3456,20.3737,20.3456,20.3456,5904.0
2019-01-31 12:55:00,21.66,21.69,21.65,21.67,5794.0,20.3549,20.3831,20.3456,20.3643,5794.0
2019-01-31 13:00:00,21.67,21.67,21.63,21.65,8951.0,20.3643,20.3643,20.3268,20.3456,8951.0
2019-01-31 13:05:00,21.65,21.68,21.62,21.66,7092.0,20.3456,20.3737,20.3174,20.3549,7092.0
2019-01-31 13:10:00,21.66,21.66,21.64,21.64,3400.0,20.3549,20.3549,20.3362,20.3362,3400.0
2019-01-31 13:15:00,21.65,21.67,21.64,21.67,3200.0,20.3456,20.3643,20.3362,20.3643,3200.0
2019-01-31 13:20:00,21.67,21.69,21.66,21.68,8223.0,20.3643,20.3831,20.3549,20.3737,8223.0
2019-01-31 13:25:00,21.69,21.72,21.68,21.72,9657.0,20.3831,20.4113,20.3737,20.4113,9657.0
2019-01-31 13:30:00,21.72,21.72,21.71,21.71,6106.0,20.4113,20.4113,20.4019,20.4019,6106.0
2019-01-31 13:35:00,21.71,21.72,21.7,21.71,3340.0,20.4019,20.4113,20.3925,20.4019,3340.0
2019-01-31 13:40:00,21.72,21.74,21.71,21.73,6227.0,20.4113,20.4301,20.4019,20.4207,6227.0
2019-01-31 13:45:00,21.73,21.73,21.68,21.69,7400.0,20.4207,20.4207,20.3737,20.3831,7400.0
2019-01-31 13:50:00,21.69,21.69,21.64,21.65,8273.0,20.3831,20.3831,20.3362,20.3456,8273.0
2019-01-31 13:55:00,21.65,21.67,21.63,21.65,5078.0,20.3456,20.3643,20.3268,20.3456,5078.0
2019-01-31 14:00:00,21.65,21.67,21.64,21.64,5659.0,20.3456,20.3643,20.3362,20.3362,5659.0
2019-01-31 14:05:00,21.64,21.65,21.62,21.64,6099.0,20.3362,20.3456,20.3174,20.3362,6099.0
2019-01-31 14:10:00,21.64,21.65,21.57,21.57,7316.0,20.3362,20.3456,20.2704,20.2704,7316.0
2019-01-31 14:15:00,21.57,21.58,21.52,21.53,9752.0,20.2704,20.2798,20.2234,20.2328,9752.0
2019-01-31 14:20:00,21.53,21.57,21.52,21.57,5800.0,20.2328,20.2704,20.2234,20.2704,5800.0
2019-01-31 14:25:00,21.57,21.57,21.53,21.54,5271.0,20.2704,20.2704,20.2328,20.2422,5271.0
2019-01-31 14:30:00,21.55,21.58,21.53,21.56,12443.0,20.2516,20.2798,20.2328,20.261,12443.0
2019-01-31 14:35:00,21.56,21.6,21.54,21.59,6751.0,20.261,20.2986,20.2422,20.2892,6751.0
2019-01-31 14:40:00,21.59,21.59,21.57,21.57,19798.0,20.2892,20.2892,20.2704,20.2704,19798.0
2019-01-31 14:45:00,21.57,21.57,21.53,21.55,4500.0,20.2704,20.2704,20.2328,20.2516,4500.0
2019-01-31 14:50:00,21.54,21.55,21.52,21.53,8153.0,20.2422,20.2516,20.2234,20.2328,8153.0
2019-01-31 14:55:00,21.54,21.55,21.52,21.53,13472.0,20.2422,20.2516,20.2234,20.2328,13472.0
2019-01-31 15:00:00,21.53,21.54,21.51,21.52,6391.0,20.2328,20.2422,20.214,20.2234,6391.0
2019-01-31 15:05:00,21.52,21.53,21.5,21.51,7434.0,20.2234,20.2328,20.2046,20.214,7434.0
2019-01-31 15:10:00,21.5,21.51,21.44,21.46,31272.0,20.2046,20.214,20.1482,20.167,31272.0
2019-01-31 15:15:00,21.46,21.48,21.43,21.46,41599.0,20.167,20.1858,20.1388,20.167,41599.0
2019-01-31 15:20:00,21.45,21.52,21.45,21.51,15446.0,20.1576,20.2234,20.1576,20.214,15446.0
2019-01-31 15:25:00,21.52,21.61,21.49,21.6,56987.0,20.2234,20.308,20.1952,20.2986,56987.0
2019-01-31 15:30:00,21.58,21.6,21.49,21.49,11470.0,20.2798,20.2986,20.1952,20.1952,11470.0
2019-01-31 15:35:00,21.49,21.51,21.48,21.48,11928.0,20.1952,20.214,20.1858,20.1858,11928.0
2019-01-31 15:40:00,21.48,21.52,21.42,21.5,65655.0,20.1858,20.2234,20.1294,20.2046,65655.0
2019-01-31 15:45:00,21.49,21.56,21.48,21.52,47182.0,20.1952,20.261,20.1858,20.2234,47182.0
2019-01-31 15:50:00,21.52,21.56,21.5,21.56,38390.0,20.2234,20.261,20.2046,20.261,38390.0
2019-01-31 15:55:00,21.56,21.67,21.56,21.66,138455.0,20.261,20.3643,20.261,20.3549,138455.0
2019-02-01 09:30:00,21.8,21.82,21.58,21.63,13975.0,20.4865,20.5053,20.2798,20.3268,13975.0
2019-02-01 09:35:00,21.59,21.71,21.57,21.66,2296.0,20.2892,20.4019,20.2704,20.3549,2296.0
2019-02-01 09:40:00,21.7,21.76,21.61,21.73,3943.0,20.3925,20.4489,20.308,20.4207,3943.0
2019-02-01 09:45:00,21.78,21.78,21.57,21.57,12966.0,20.4677,20.4677,20.2704,20.2704,12966.0
2019-02-01 09:50:00,21.57,21.6,21.46,21.46,4567.0,20.2704,20.2986,20.167,20.167,4567.0
2019-02-01 09:55:00,21.48,21.5,21.4,21.42,10333.0,20.1858,20.2046,20.1106,20.1294,10333.0
2019-02-01 10:00:00,21.42,21.54,21.38,21.54,51061.0,20.1294,20.2422,20.0918,20.2422,51061.0
2019-02-01 10:05:00,21.55,21.56,21.42,21.43,24391.0,20.2516,20.261,20.1294,20.1388,24391.0
2019-02-01 10:10:00,21.45,21.45,21.33,21.43,23152.0,20.1576,20.1576,20.0448,20.1388,23152.0
2019-02-01 10:15:00,21.4,21.49,21.38,21.46,24432.0,20.1106,20.1952,20.0918,20.167,24432.0
2019-02-01 10:20:00,21.45,21.57,21.42,21.48,126288.0,20.1576,20.2704,20.1294,20.1858,126288.0
2019-02-01 10:25:00,21.47,21.48,21.4,21.4,86632.0,20.1764,20.1858,20.1106,20.1106,86632.0
2019-02-01 10:30:00,21.4,21.42,21.33,21.35,9100.0,20.1106,20.1294,20.0448,20.0636,9100.0
2019-02-01 10:35:00,21.35,21.35,21.24,21.31,22365.0,20.0636,20.0636,19.9603,20.026,22365.0
2019-02-01 10:40:00,21.3,21.34,21.28,21.28,8254.0,20.0166,20.0542,19.9978,19.9978,8254.0
2019-02-01 10:45:00,21.29,21.34,21.22,21.24,6200.0,20.0072,20.0542,19.9415,19.9603,6200.0
2019-02-01 10:50:00,21.22,21.22,21.12,21.17,16493.0,19.9415,19.9415,19.8475,19.8945,16493.0
2019-02-01 10:55:00,21.17,21.19,21.05,21.11,31034.0,19.8945,19.9133,19.7817,19.8381,31034.0
2019-02-01 11:00:00,21.1,21.12,21.04,21.05,6063.0,19.8287,19.8475,19.7723,19.7817,6063.0
2019-02-01 11:05:00,21.04,21.08,21.02,21.05,8123.0,19.7723,19.8099,19.7535,19.7817,8123.0
2019-02-01 11:10:00,21.05,21.09,21.03,21.06,9595.0,19.7817,19.8193,19.7629,19.7911,9595.0
2019-02-01 11:15:00,21.05,21.1,21.01,21.01,11262.0,19.7817,19.8287,19.7441,19.7441,11262.0
2019-02-01 11:20:00,21.01,21.04,21.01,21.02,5113.0,19.7441,19.7723,19.7441,19.7535,5113.0
2019-02-01 11:25:00,21.03,21.07,21.03,21.06,5958.0,19.7629,19.8005,19.7629,19.7911,5958.0
2019-02-01 11:30:00,21.07,21.13,21.03,21.07,11884.0,19.8005,19.8569,19.7629,19.8005,11884.0
2019-02-01 11:35:00,21.08,21.1,21.08,21.08,4125.0,19.8099,19.8287,19.8099,19.8099,4125.0
2019-02-01 11:40:00,21.08,21.13,21.07,21.13,7924.0,19.8099,19.8569,19.8005,19.8569,7924.0
2019-02-01 11:45:00,21.12,21.12,21.09,21.11,5481.0,19.8475,19.8475,19.8193,19.8381,5481.0
2019-02-01 11:50:00,21.12,21.22,21.12,21.2,9652.0,19.8475,19.9415,19.8475,19.9227,9652.0
2019-02-01 11:55:00,21.18,21.18,21.12,21.16,7899.0,19.9039,19.9039,19.8475,19.8851,7899.0
2019-02-01 12:00:00,21.15,21.23,21.15,21.22,8714.0,19.8757,19.9509,19.8757,19.9415,8714.0
2019-02-01 12:05:00,21.24,21.25,21.21,21.22,4192.0,19.9603,19.9697,19.9321,19.9415,4192.0
2019-02-01 12:10:00,21.22,21.25,21.22,21.24,3900.0,19.9415,19.9697,19.9415,19.9603,3900.0
2019-02-01 12:15:00,21.26,21.32,21.23,21.27,19326.0,19.9791,20.0354,19.9509,19.9884,19326.0
2019-02-01 12:20:00,21.26,21.27,21.23,21.24,6003.0,19.9791,19.9884,19.9509,19.9603,6003.0
2019-02-01 12:25:00,21.24,21.27,21.22,21.27,4800.0,19.9603,19.9884,19.9415,19.9884,4800.0
2019-02-01 12:30:00,21.27,21.28,21.18,21.19,5151.0,19.9884,19.9978,19.9039,19.9133,5151.0
2019-02-01 12:35:00,21.18,21.21,21.18,21.21,4300.0,19.9039,19.9321,19.9039,19.9321,4300.0
2019-02-01 12:40:00,21.2,21.24,21.2,21.2,4534.0,19.9227,19.9603,19.9227,19.9227,4534.0
2019-02-01 12:45:00,21.21,21.22,21.18,21.22,4500.0,19.9321,19.9415,19.9039,19.9415,4500.0
2019-02-01 12:50:00,21.22,21.24,21.19,21.23,6010.0,19.9415,19.9603,19.9133,19.9509,6010.0
2019-02-01 12:55:00,21.25,21.25,21.23,21.24,2810.0,19.9697,19.9697,19.9509,19.9603,2810.0
2019-02-01 13:00:00,21.25,21.27,21.22,21.27,7139.0,19.9697,19.9884,19.9415,19.9884,7139.0
2019-02-01 13:05:00,21.28,21.42,21.28,21.42,26145.0,19.9978,20.1294,19.9978,20.1294,26145.0
2019-02-01 13:10:00,21.42,21.45,21.42,21.42,3407.0,20.1294,20.1576,20.1294,20.1294,3407.0
2019-02-01 13:15:00,21.42,21.43,21.38,21.39,3300.0,20.1294,20.1388,20.0918,20.1012,3300.0
2019-02-01 13:20:00,21.38,21.4,21.37,21.39,4060.0,20.0918,20.1106,20.0824,20.1012,4060.0
2019-02-01 13:25:00,21.39,21.51,21.39,21.5,23709.0,20.1012,20.214,20.1012,20.2046,23709.0
2019-02-01 13:30:00,21.5,21.52,21.46,21.47,7693.0,20.2046,20.2234,20.167,20.1764,7693.0
2019-02-01 13:35:00,21.48,21.48,21.44,21.45,4901.0,20.1858,20.1858,20.1482,20.1576,4901.0
2019-02-01 13:40:00,21.45,21.46,21.43,21.43,3200.0,20.1576,20.167,20.1388,20.1388,3200.0
2019-02-01 13:45:00,21.43,21.48,21.43,21.48,7785.0,20.1388,20.1858,20.1388,20.1858,7785.0
2019-02-01 13:50:00,21.47,21.5,21.45,21.46,5532.0,20.1764,20.2046,20.1576,20.167,5532.0
2019-02-01 13:55:00,21.47,21.51,21.47,21.49,6000.0,20.1764,20.214,20.1764,20.1952,6000.0
2019-02-01 14:00:00,21.5,21.52,21.48,21.5,5180.0,20.2046,20.2234,20.1858,20.2046,5180.0
2019-02-01 14:05:00,21.51,21.52,21.45,21.47,8870.0,20.214,20.2234,20.1576,20.1764,8870.0
2019-02-01 14:10:00,21.48,21.49,21.43,21.48,5113.0,20.1858,20.1952,20.1388,20.1858,5113.0
2019-02-01 14:15:00,21.49,21.51,21.47,21.48,6212.0,20.1952,20.214,20.1764,20.1858,6212.0
2019-02-01 14:20:00,21.48,21.55,21.48,21.53,9011.0,20.1858,20.2516,20.1858,20.2328,9011.0
2019-02-01 14:25:00,21.53,21.54,21.5,21.52,10043.0,20.2328,20.2422,20.2046,20.2234,10043.0
2019-02-01 14:30:00,21.53,21.55,21.51,21.51,8915.0,20.2328,20.2516,20.214,20.214,8915.0
2019-02-01 14:35:00,21.5,21.51,21.46,21.46,5099.0,20.2046,20.214,20.167,20.167,5099.0
2019-02-01 14:40:00,21.47,21.47,21.43,21.43,6353.0,20.1764,20.1764,20.1388,20.1388,6353.0
2019-02-01 14:45:00,21.45,21.45,21.39,21.4,8110.0,20.1576,20.1576,20.1012,20.1106,8110.0
2019-02-01 14:50:00,21.39,21.41,21.33,21.34,11915.0,20.1012,20.12,20.0448,20.0542,11915.0
2019-02-01 14:55:00,21.35,21.37,21.34,21.36,5144.0,20.0636,20.0824,20.0542,20.073,5144.0
2019-02-01 15:00:00,21.36,21.36,21.33,21.34,13002.0,20.073,20.073,20.0448,20.0542,13002.0
2019-02-01 15:05:00,21.34,21.34,21.28,21.29,5951.0,20.0542,20.0542,19.9978,20.0072,5951.0
2019-02-01 15:10:00,21.3,21.31,21.27,21.28,20755.0,20.0166,20.026,19.9884,19.9978,20755.0
2019-02-01 15:15:00,21.29,21.31,21.28,21.31,9503.0,20.0072,20.026,19.9978,20.026,9503.0
2019-02-01 15:20:00,21.32,21.33,21.27,21.3,7320.0,20.0354,20.0448,19.9884,20.0166,7320.0
2019-02-01 15:25:00,21.3,21.33,21.28,21.33,7810.0,20.0166,20.0448,19.9978,20.0448,7810.0
2019-02-01 15:30:00,21.33,21.37,21.32,21.34,14584.0,20.0448,20.0824,20.0354,20.0542,14584.0
2019-02-01 15:35:00,21.33,21.33,21.28,21.28,13122.0,20.0448,20.0448,19.9978,19.9978,13122.0
2019-02-01 15:40:00,21.29,21.32,21.25,21.32,29332.0,20.0072,20.0354,19.9697,20.0354,29332.0
2019-02-01 15:45:00,21.31,21.31,21.28,21.3,20908.0,20.026,20.026,19.9978,20.0166,20908.0
2019-02-01 15:50:00,21.29,21.37,21.28,21.37,52385.0,20.0072,20.0824,19.9978,20.0824,52385.0
2019-02-01 15:55:00,21.37,21.39,21.33,21.36,106460.0,20.0824,20.1012,20.0448,20.073,106460.0
2019-02-04 09:30:00,21.44,21.44,21.18,21.29,40400.0,20.1482,20.1482,19.9039,20.0072,40400.0
2019-02-04 09:35:00,21.31,21.32,21.14,21.2,21097.0,20.026,20.0354,19.8663,19.9227,21097.0
2019-02-04 09:40:00,21.25,21.33,21.23,21.23,22526.0,19.9697,20.0448,19.9509,19.9509,22526.0
2019-02-04 09:45:00,21.29,21.43,21.27,21.43,10597.0,20.0072,20.1388,19.9884,20.1388,10597.0
2019-02-04 09:50:00,21.41,21.45,21.34,21.35,12800.0,20.12,20.1576,20.0542,20.0636,12800.0
2019-02-04 09:55:00,21.34,21.34,21.28,21.28,7494.0,20.0542,20.0542,19.9978,19.9978,7494.0
2019-02-04 10:00:00,21.3,21.3,21.22,21.3,5583.0,20.0166,20.0166,19.9415,20.0166,5583.0
2019-02-04 10:05:00,21.29,21.29,21.24,21.28,24486.0,20.0072,20.0072,19.9603,19.9978,24486.0
2019-02-04 10:10:00,21.27,21.38,21.27,21.37,12500.0,19.9884,20.0918,19.9884,20.0824,12500.0
2019-02-04 10:15:00,21.39,21.45,21.39,21.45,9683.0,20.1012,20.1576,20.1012,20.1576,9683.0
2019-02-04 10:20:00,21.44,21.47,21.38,21.39,10100.0,20.1482,20.1764,20.0918,20.1012,10100.0
2019-02-04 10:25:00,21.4,21.44,21.39,21.4,5270.0,20.1106,20.1482,20.1012,20.1106,5270.0
2019-02-04 10:30:00,21.42,21.47,21.42,21.47,7468.0,20.1294,20.1764,20.1294,20.1764,7468.0
2019-02-04 10:35:00,21.46,21.55,21.45,21.51,13009.0,20.167,20.2516,20.1576,20.214,13009.0
2019-02-04 10:40:00,21.5,21.56,21.5,21.56,7834.0,20.2046,20.261,20.2046,20.261,7834.0
2019-02-04 10:45:00,21.56,21.68,21.55,21.67,24051.0,20.261,20.3737,20.2516,20.3643,24051.0
2019-02-04 10:50:00,21.66,21.74,21.65,21.7,28972.0,20.3549,20.4301,20.3456,20.3925,28972.0
2019-02-04 10:55:00,21.7,21.71,21.61,21.61,6352.0,20.3925,20.4019,20.308,20.308,6352.0
2019-02-04 11:00:00,21.61,21.72,21.6,21.71,15804.0,20.308,20.4113,20.2986,20.4019,15804.0
2019-02-04 11:05:00,21.7,21.7,21.67,21.67,3500.0,20.3925,20.3925,20.3643,20.3643,3500.0
2019-02-04 11:10:00,21.65,21.65,21.62,21.63,4579.0,20.3456,20.3456,20.3174,20.3268,4579.0
2019-02-04 11:15:00,21.63,21.63,21.57,21.57,5044.0,20.3268,20.3268,20.2704,20.2704,5044.0
2019-02-04 11:20:00,21.57,21.59,21.55,21.55,4400.0,20.2704,20.2892,20.2516,20.2516,4400.0
2019-02-04 11:25:00,21.55,21.59,21.53,21.57,3691.0,20.2516,20.2892,20.2328,20.2704,3691.0
2019-02-04 11:30:00,21.57,21.62,21.57,21.62,5925.0,20.2704,20.3174,20.2704,20.3174,5925.0
2019-02-04 11:35:00,21.61,21.65,21.59,21.63,4403.0,20.308,20.3456,20.2892,20.3268,4403.0
2019-02-04 11:40:00,21.62,21.66,21.62,21.66,2600.0,20.3174,20.3549,20.3174,20.3549,2600.0
2019-02-04 11:45:00,21.66,21.68,21.65,21.67,5200.0,20.3549,20.3737,20.3456,20.3643,5200.0
2019-02-04 11:50:00,21.69,21.71,21.67,21.67,6851.0,20.3831,20.4019,20.3643,20.3643,6851.0
2019-02-04 11:55:00,21.67,21.7,21.66,21.67,3004.0,20.3643,20.3925,20.3549,20.3643,3004.0
2019-02-04 12:00:00,21.68,21.79,21.67,21.79,33917.0,20.3737,20.4771,20.3643,20.4771,33917.0
2019-02-04 12:05:00,21.8,21.82,21.79,21.8,12198.0,20.4865,20.5053,20.4771,20.4865,12198.0
2019-02-04 12:10:00,21.81,21.85,21.79,21.84,6256.0,20.4959,20.5335,20.4771,20.5241,6256.0
2019-02-04 12:15:00,21.85,21.88,21.83,21.87,9075.0,20.5335,20.5617,20.5147,20.5523,9075.0
2019-02-04 12:20:00,21.87,21.88,21.85,21.86,8545.0,20.5523,20.5617,20.5335,20.5429,8545.0
2019-02-04 12:25:00,21.87,21.91,21.82,21.82,14937.0,20.5523,20.5899,20.5053,20.5053,14937.0
2019-02-04 12:30:00,21.82,21.86,21.81,21.82,6410.0,20.5053,20.5429,20.4959,20.5053,6410.0
2019-02-04 12:35:00,21.83,21.85,21.76,21.78,9555.0,20.5147,20.5335,20.4489,20.4677,9555.0
2019-02-04 12:40:00,21.77,21.81,21.77,21.8,4609.0,20.4583,20.4959,20.4583,20.4865,4609.0
2019-02-04 12:45:00,21.81,21.82,21.78,21.82,3900.0,20.4959,20.5053,20.4677,20.5053,3900.0
2019-02-04 12:50:00,21.81,21.83,21.79,21.81,7102.0,20.4959,20.5147,20.4771,20.4959,7102.0
2019-02-04 12:55:00,21.82,21.85,21.81,21.81,5848.0,20.5053,20.5335,20.4959,20.4959,5848.0
2019-02-04 13:00:00,21.8,21.81,21.77,21.81,7905.0,20.4865,20.4959,20.4583,20.4959,7905.0
2019-02-04 13:05:00,21.81,21.86,21.8,21.85,7373.0,20.4959,20.5429,20.4865,20.5335,7373.0
2019-02-04 13:10:00,21.86,21.94,21.86,21.94,10534.0,20.5429,20.6181,20.5429,20.6181,10534.0
2019-02-04 13:15:00,21.94,21.98,21.93,21.97,6946.0,20.6181,20.6557,20.6087,20.6463,6946.0
2019-02-04 13:20:00,21.98,21.99,21.94,21.95,7678.0,20.6557,20.6651,20.6181,20.6275,7678.0
2019-02-04 13:25:00,21.94,21.94,21.89,21.89,4487.0,20.6181,20.6181,20.5711,20.5711,4487.0
2019-02-04 13:30:00,21.9,21.94,21.9,21.92,5327.0,20.5805,20.6181,20.5805,20.5993,5327.0
2019-02-04 13:35:00,21.93,21.94,21.91,21.94,5642.0,20.6087,20.6181,20.5899,20.6181,5642.0
2019-02-04 13:40:00,21.94,21.95,21.93,21.94,3899.0,20.6181,20.6275,20.6087,20.6181,3899.0
2019-02-04 13:45:00,21.95,22.0,21.95,21.96,11135.0,20.6275,20.6745,20.6275,20.6369,11135.0
2019-02-04 13:50:00,21.96,21.97,21.93,21.93,2900.0,20.6369,20.6463,20.6087,20.6087,2900.0
2019-02-04 13:55:00,21.93,21.95,21.93,21.93,3637.0,20.6087,20.6275,20.6087,20.6087,3637.0
2019-02-04 14:00:00,21.93,21.98,21.93,21.94,8582.0,20.6087,20.6557,20.6087,20.6181,8582.0
2019-02-04 14:05:00,21.96,21.98,21.95,21.98,8098.0,20.6369,20.6557,20.6275,20.6557,8098.0
2019-02-04 14:10:00,21.98,21.98,21.96,21.96,2400.0,20.6557,20.6557,20.6369,20.6369,2400.0
2019-02-04 14:15:00,21.96,21.97,21.93,21.93,4500.0,20.6369,20.6463,20.6087,20.6087,4500.0
2019-02-04 14:20:00,21.93,21.93,21.89,21.9,7032.0,20.6087,20.6087,20.5711,20.5805,7032.0
2019-02-04 14:25:00,21.9,21.92,21.87,21.9,4650.0,20.5805,20.5993,20.5523,20.5805,4650.0
2019-02-04 14:30:00,21.91,21.91,21.87,21.87,7085.0,20.5899,20.5899,20.5523,20.5523,7085.0
2019-02-04 14:35:00,21.87,21.89,21.87,21.89,2889.0,20.5523,20.5711,20.5523,20.5711,2889.0
2019-02-04 14:40:00,21.88,21.91,21.88,21.89,4554.0,20.5617,20.5899,20.5617,20.5711,4554.0
2019-02-04 14:45:00,21.89,21.9,21.88,21.88,4862.0,20.5711,20.5805,20.5617,20.5617,4862.0
2019-02-04 14:50:00,21.89,21.91,21.88,21.9,5300.0,20.5711,20.5899,20.5617,20.5805,5300.0
2019-02-04 14:55:00,21.91,21.93,21.9,21.93,7080.0,20.5899,20.6087,20.5805,20.6087,7080.0
2019-02-04 15:00:00,21.92,21.92,21.88,21.91,6927.0,20.5993,20.5993,20.5617,20.5899,6927.0
2019-02-04 15:05:00,21.91,21.93,21.9,21.93,2200.0,20.5899,20.6087,20.5805,20.6087,2200.0
2019-02-04 15:10:00,21.93,21.93,21.89,21.9,6163.0,20.6087,20.6087,20.5711,20.5805,6163.0
2019-02-04 15:15:00,21.91,21.91,21.89,21.9,3500.0,20.5899,20.5899,20.5711,20.5805,3500.0
2019-02-04 15:20:00,21.89,21.9,21.87,21.89,6660.0,20.5711,20.5805,20.5523,20.5711,6660.0
2019-02-04 15:25:00,21.89,21.89,21.85,21.85,2900.0,20.5711,20.5711,20.5335,20.5335,2900.0
2019-02-04 15:30:00,21.85,21.86,21.84,21.86,6908.0,20.5335,20.5429,20.5241,20.5429,6908.0
2019-02-04 15:35:00,21.85,21.86,21.85,21.85,3829.0,20.5335,20.5429,20.5335,20.5335,3829.0
2019-02-04 15:40:00,21.86,21.88,21.85,21.85,19634.0,20.5429,20.5617,20.5335,20.5335,19634.0
2019-02-04 15:45:00,21.86,21.86,21.83,21.86,36599.0,20.5429,20.5429,20.5147,20.5429,36599.0
2019-02-04 15:50:00,21.85,21.87,21.85,21.87,19834.0,20.5335,20.5523,20.5335,20.5523,19834.0
2019-02-04 15:55:00,21.87,21.93,21.87,21.92,84288.0,20.5523,20.6087,20.5523,20.5993,84288.0
2019-02-05 09:30:00,22.0,22.05,21.82,22.05,47478.0,20.6745,20.7215,20.5053,20.7215,47478.0
2019-02-05 09:35:00,22.05,22.12,21.95,22.0,10698.0,20.7215,20.7872,20.6275,20.6745,10698.0
2019-02-05 09:40:00,22.02,22.09,21.97,22.04,4103.0,20.6933,20.759,20.6463,20.7121,4103.0
2019-02-05 09:45:00,22.04,22.05,21.97,21.98,9285.0,20.7121,20.7215,20.6463,20.6557,9285.0
2019-02-05 09:50:00,22.0,22.09,21.97,22.07,12029.0,20.6745,20.759,20.6463,20.7402,12029.0
2019-02-05 09:55:00,22.05,22.07,21.99,22.0,6962.0,20.7215,20.7402,20.6651,20.6745,6962.0
2019-02-05 10:00:00,22.0,22.04,21.99,22.04,6908.0,20.6745,20.7121,20.6651,20.7121,6908.0
2019-02-05 10:05:00,22.05,22.14,22.05,22.09,8463.0,20.7215,20.806,20.7215,20.759,8463.0
2019-02-05 10:10:00,22.09,22.25,22.09,22.2,43976.0,20.759,20.9094,20.759,20.8624,43976.0
2019-02-05 10:15:00,22.21,22.29,22.21,22.29,9484.0,20.8718,20.947,20.8718,20.947,9484.0
2019-02-05 10:20:00,22.3,22.37,22.28,22.31,13804.0,20.9564,21.0222,20.9376,20.9658,13804.0
2019-02-05 10:25:00,22.3,22.35,22.22,22.25,25453.0,20.9564,21.0034,20.8812,20.9094,25453.0
2019-02-05 10:30:00,22.25,22.27,22.23,22.27,11870.0,20.9094,20.9282,20.8906,20.9282,11870.0
2019-02-05 10:35:00,22.27,22.33,22.27,22.32,6930.0,20.9282,20.9846,20.9282,20.9752,6930.0
2019-02-05 10:40:00,22.31,22.36,22.3,22.34,11704.0,20.9658,21.0128,20.9564,20.994,11704.0
2019-02-05 10:45:00,22.36,22.36,22.32,22.34,8330.0,21.0128,21.0128,20.9752,20.994,8330.0
2019-02-05 10:50:00,22.34,22.35,22.29,22.29,9384.0,20.994,21.0034,20.947,20.947,9384.0
2019-02-05 10:55:00,22.3,22.36,22.29,22.35,7653.0,20.9564,21.0128,20.947,21.0034,7653.0
2019-02-05 11:00:00,22.35,22.4,22.33,22.33,8524.0,21.0034,21.0504,20.9846,20.9846,8524.0
2019-02-05 11:05:00,22.32,22.32,22.24,22.27,11018.0,20.9752,20.9752,20.9,20.9282,11018.0
2019-02-05 11:10:00,22.27,22.27,22.2,22.21,9493.0,20.9282,20.9282,20.8624,20.8718,9493.0
2019-02-05 11:15:00,22.21,22.22,22.18,22.19,13949.0,20.8718,20.8812,20.8436,20.853,13949.0
2019-02-05 11:20:00,22.19,22.22,22.17,22.18,11902.0,20.853,20.8812,20.8342,20.8436,11902.0
2019-02-05 11:25:00,22.17,22.17,22.07,22.1,10483.0,20.8342,20.8342,20.7402,20.7684,10483.0
2019-02-05 11:30:00,22.1,22.15,22.08,22.1,29456.0,20.7684,20.8154,20.7496,20.7684,29456.0
2019-02-05 11:35:00,22.1,22.19,22.09,22.17,45305.0,20.7684,20.853,20.759,20.8342,45305.0
2019-02-05 11:40:00,22.17,22.23,22.17,22.21,12171.0,20.8342,20.8906,20.8342,20.8718,12171.0
2019-02-05 11:45:00,22.21,22.23,22.13,22.14,22086.0,20.8718,20.8906,20.7966,20.806,22086.0
2019-02-05 11:50:00,22.15,22.23,22.14,22.23,36196.0,20.8154,20.8906,20.806,20.8906,36196.0
2019-02-05 11:55:00,22.22,22.25,22.2,22.24,13904.0,20.8812,20.9094,20.8624,20.9,13904.0
2019-02-05 12:00:00,22.24,22.24,22.17,22.2,6075.0,20.9,20.9,20.8342,20.8624,6075.0
2019-02-05 12:05:00,22.18,22.19,22.12,22.13,5510.0,20.8436,20.853,20.7872,20.7966,5510.0
2019-02-05 12:10:00,22.13,22.2,22.11,22.15,9819.0,20.7966,20.8624,20.7778,20.8154,9819.0
2019-02-05 12:15:00,22.16,22.21,22.08,22.1,18000.0,20.8248,20.8718,20.7496,20.7684,18000.0
2019-02-05 12:20:00,22.08,22.1,22.06,22.08,2929.0,20.7496,20.7684,20.7308,20.7496,2929.0
2019-02-05 12:25:00,22.08,22.08,22.03,22.07,21320.0,20.7496,20.7496,20.7027,20.7402,21320.0
2019-02-05 12:30:00,22.08,22.08,21.99,22.03,20008.0,20.7496,20.7496,20.6651,20.7027,20008.0
2019-02-05 12:35:00,22.02,22.1,22.02,22.07,10849.0,20.6933,20.7684,20.6933,20.7402,10849.0
2019-02-05 12:40:00,22.06,22.11,22.06,22.1,4794.0,20.7308,20.7778,20.7308,20.7684,4794.0
2019-02-05 12:45:00,22.09,22.14,22.09,22.13,8174.0,20.759,20.806,20.759,20.7966,8174.0
2019-02-05 12:50:00,22.13,22.13,22.06,22.07,5819.0,20.7966,20.7966,20.7308,20.7402,5819.0
2019-02-05 12:55:00,22.06,22.07,22.04,22.06,5956.0,20.7308,20.7402,20.7121,20.7308,5956.0
2019-02-05 13:00:00,22.06,22.08,22.04,22.08,3555.0,20.7308,20.7496,20.7121,20.7496,3555.0
2019-02-05 13:05:00,22.08,22.09,22.03,22.07,10240.0,20.7496,20.759,20.7027,20.7402,10240.0
2019-02-05 13:10:00,22.07,22.12,22.06,22.09,4351.0,20.7402,20.7872,20.7308,20.759,4351.0
2019-02-05 13:15:00,22.08,22.08,22.02,22.04,2800.0,20.7496,20.7496,20.6933,20.7121,2800.0
2019-02-05 13:20:00,22.04,22.08,22.03,22.07,4811.0,20.7121,20.7496,20.7027,20.7402,4811.0
2019-02-05 13:25:00,22.08,22.09,22.06,22.09,1670.0,20.7496,20.759,20.7308,20.759,1670.0
2019-02-05 13:30:00,22.08,22.1,22.07,22.09,6533.0,20.7496,20.7684,20.7402,20.759,6533.0
2019-02-05 13:35:00,22.1,22.13,22.09,22.13,3910.0,20.7684,20.7966,20.759,20.7966,3910.0
2019-02-05 13:40:00,22.14,22.14,22.09,22.11,1920.0,20.806,20.806,20.759,20.7778,1920.0
2019-02-05 13:45:00,22.1,22.21,22.1,22.2,9139.0,20.7684,20.8718,20.7684,20.8624,9139.0
2019-02-05 13:50:00,22.2,22.23,22.19,22.21,5266.0,20.8624,20.8906,20.853,20.8718,5266.0
2019-02-05 13:55:00,22.22,22.23,22.2,22.21,7185.0,20.8812,20.8906,20.8624,20.8718,7185.0
2019-02-05 14:00:00,22.21,22.22,22.19,22.2,20400.0,20.8718,20.8812,20.853,20.8624,20400.0
2019-02-05 14:05:00,22.2,22.26,22.2,22.25,11835.0,20.8624,20.9188,20.8624,20.9094,11835.0
2019-02-05 14:10:00,22.24,22.24,22.21,22.21,2600.0,20.9,20.9,20.8718,20.8718,2600.0
2019-02-05 14:15:00,22.2,22.21,22.19,22.21,7062.0,20.8624,20.8718,20.853,20.8718,7062.0
2019-02-05 14:20:00,22.21,22.24,22.21,22.23,5371.0,20.8718,20.9,20.8718,20.8906,5371.0
2019-02-05 14:25:00,22.23,22.25,22.2,22.21,5363.0,20.8906,20.9094,20.8624,20.8718,5363.0
2019-02-05 14:30:00,22.21,22.25,22.19,22.24,9985.0,20.8718,20.9094,20.853,20.9,9985.0
2019-02-05 14:35:00,22.24,22.26,22.24,22.25,4350.0,20.9,20.9188,20.9,20.9094,4350.0
2019-02-05 14:40:00,22.24,22.26,22.22,22.25,4016.0,20.9,20.9188,20.8812,20.9094,4016.0
2019-02-05 14:45:00,22.26,22.33,22.26,22.32,6942.0,20.9188,20.9846,20.9188,20.9752,6942.0
2019-02-05 14:50:00,22.31,22.33,22.28,22.3,4762.0,20.9658,20.9846,20.9376,20.9564,4762.0
2019-02-05 14:55:00,22.31,22.32,22.29,22.3,6639.0,20.9658,20.9752,20.947,20.9564,6639.0
2019-02-05 15:00:00,22.3,22.32,22.29,22.3,8870.0,20.9564,20.9752,20.947,20.9564,8870.0
2019-02-05 15:05:00,22.3,22.35,22.27,22.34,27311.0,20.9564,21.0034,20.9282,20.994,27311.0
2019-02-05 15:10:00,22.35,22.38,22.34,22.37,4913.0,21.0034,21.0316,20.994,21.0222,4913.0
2019-02-05 15:15:00,22.37,22.37,22.34,22.35,5188.0,21.0222,21.0222,20.994,21.0034,5188.0
2019-02-05 15:20:00,22.36,22.41,22.34,22.39,39968.0,21.0128,21.0598,20.994,21.041,39968.0
2019-02-05 15:25:00,22.38,22.41,22.34,22.35,21504.0,21.0316,21.0598,20.994,21.0034,21504.0
2019-02-05 15:30:00,22.36,22.36,22.32,22.33,14574.0,21.0128,21.0128,20.9752,20.9846,14574.0
2019-02-05 15:35:00,22.33,22.38,22.29,22.3,38511.0,20.9846,21.0316,20.947,20.9564,38511.0
2019-02-05 15:40:00,22.3,22.32,22.24,22.24,36543.0,20.9564,20.9752,20.9,20.9,36543.0
2019-02-05 15:45:00,22.24,22.25,22.23,22.24,19947.0,20.9,20.9094,20.8906,20.9,19947.0
2019-02-05 15:50:00,22.25,22.25,22.2,22.23,40266.0,20.9094,20.9094,20.8624,20.8906,40266.0
2019-02-05 15:55:00,22.23,22.27,22.21,22.22,85635.0,20.8906,20.9282,20.8718,20.8812,85635.0
2019-02-06 09:30:00,22.3,22.46,22.25,22.32,34785.0,20.9564,21.1067,20.9094,20.9752,34785.0
2019-02-06 09:35:00,22.32,22.4,22.14,22.24,48241.0,20.9752,21.0504,20.806,20.9,48241.0
2019-02-06 09:40:00,22.23,22.24,22.02,22.05,12638.0,20.8906,20.9,20.6933,20.7215,12638.0
2019-02-06 09:45:00,22.07,22.1,22.02,22.02,16000.0,20.7402,20.7684,20.6933,20.6933,16000.0
2019-02-06 09:50:00,22.03,22.08,22.01,22.05,21288.0,20.7027,20.7496,20.6839,20.7215,21288.0
2019-02-06 09:55:00,22.06,22.06,21.87,21.87,7829.0,20.7308,20.7308,20.5523,20.5523,7829.0
2019-02-06 10:00:00,21.86,21.87,21.83,21.86,10600.0,20.5429,20.5523,20.5147,20.5429,10600.0
2019-02-06 10:05:00,21.88,22.01,21.88,21.93,25060.0,20.5617,20.6839,20.5617,20.6087,25060.0
2019-02-06 10:10:00,21.93,21.95,21.85,21.86,8134.0,20.6087,20.6275,20.5335,20.5429,8134.0
2019-02-06 10:15:00,21.89,21.92,21.8,21.8,17057.0,20.5711,20.5993,20.4865,20.4865,17057.0
2019-02-06 10:20:00,21.83,21.86,21.78,21.85,39192.0,20.5147,20.5429,20.4677,20.5335,39192.0
2019-02-06 10:25:00,21.86,21.89,21.85,21.89,7900.0,20.5429,20.5711,20.5335,20.5711,7900.0
2019-02-06 10:30:00,21.88,21.96,21.87,21.94,15726.0,20.5617,20.6369,20.5523,20.6181,15726.0
2019-02-06 10:35:00,21.94,21.96,21.92,21.94,5199.0,20.6181,20.6369,20.5993,20.6181,5199.0
2019-02-06 10:40:00,21.94,21.94,21.87,21.87,5611.0,20.6181,20.6181,20.5523,20.5523,5611.0
2019-02-06 10:45:00,21.86,21.86,21.78,21.8,8094.0,20.5429,20.5429,20.4677,20.4865,8094.0
2019-02-06 10:50:00,21.8,21.89,21.79,21.88,13270.0,20.4865,20.5711,20.4771,20.5617,13270.0
2019-02-06 10:55:00,21.89,21.89,21.81,21.83,10672.0,20.5711,20.5711,20.4959,20.5147,10672.0
2019-02-06 11:00:00,21.83,21.88,21.82,21.87,4317.0,20.5147,20.5617,20.5053,20.5523,4317.0
2019-02-06 11:05:00,21.88,21.9,21.83,21.83,4387.0,20.5617,20.5805,20.5147,20.5147,4387.0
2019-02-06 11:10:00,21.83,21.84,21.81,21.83,10244.0,20.5147,20.5241,20.4959,20.5147,10244.0
2019-02-06 11:15:00,21.83,21.87,21.83,21.86,8720.0,20.5147,20.5523,20.5147,20.5429,8720.0
2019-02-06 11:20:00,21.85,21.88,21.84,21.86,9663.0,20.5335,20.5617,20.5241,20.5429,9663.0
2019-02-06 11:25:00,21.86,21.91,21.85,21.9,7099.0,20.5429,20.5899,20.5335,20.5805,7099.0
2019-02-06 11:30:00,21.91,21.96,21.9,21.91,6329.0,20.5899,20.6369,20.5805,20.5899,6329.0
2019-02-06 11:35:00,21.92,21.99,21.92,21.99,3900.0,20.5993,20.6651,20.5993,20.6651,3900.0
2019-02-06 11:40:00,21.99,22.0,21.96,21.98,4000.0,20.6651,20.6745,20.6369,20.6557,4000.0
2019-02-06 11:45:00,21.99,22.0,21.96,21.98,4364.0,20.6651,20.6745,20.6369,20.6557,4364.0
2019-02-06 11:50:00,22.0,22.0,21.91,21.93,3243.0,20.6745,20.6745,20.5899,20.6087,3243.0
2019-02-06 11:55:00,21.92,21.99,21.92,21.95,3900.0,20.5993,20.6651,20.5993,20.6275,3900.0
2019-02-06 12:00:00,21.94,21.94,21.92,21.92,1800.0,20.6181,20.6181,20.5993,20.5993,1800.0
2019-02-06 12:05:00,21.91,21.91,21.86,21.87,5000.0,20.5899,20.5899,20.5429,20.5523,5000.0
2019-02-06 12:10:00,21.86,21.92,21.86,21.9,5227.0,20.5429,20.5993,20.5429,20.5805,5227.0
2019-02-06 12:15:00,21.9,21.9,21.85,21.87,4013.0,20.5805,20.5805,20.5335,20.5523,4013.0
2019-02-06 12:20:00,21.87,21.87,21.82,21.82,1300.0,20.5523,20.5523,20.5053,20.5053,1300.0
2019-02-06 12:25:00,21.83,21.86,21.82,21.85,5536.0,20.5147,20.5429,20.5053,20.5335,5536.0
2019-02-06 12:30:00,21.84,21.85,21.82,21.83,3300.0,20.5241,20.5335,20.5053,20.5147,3300.0
2019-02-06 12:35:00,21.84,21.87,21.83,21.86,4699.0,20.5241,20.5523,20.5147,20.5429,4699.0
2019-02-06 12:40:00,21.86,21.87,21.83,21.86,3414.0,20.5429,20.5523,20.5147,20.5429,3414.0
2019-02-06 12:45:00,21.86,21.87,21.83,21.84,4461.0,20.5429,20.5523,20.5147,20.5241,4461.0
2019-02-06 12:50:00,21.84,21.84,21.81,21.83,2212.0,20.5241,20.5241,20.4959,20.5147,2212.0
2019-02-06 12:55:00,21.81,21.86,21.81,21.83,5000.0,20.4959,20.5429,20.4959,20.5147,5000.0
2019-02-06 13:00:00,21.85,21.86,21.84,21.85,2700.0,20.5335,20.5429,20.5241,20.5335,2700.0
2019-02-06 13:05:00,21.85,21.89,21.85,21.89,1600.0,20.5335,20.5711,20.5335,20.5711,1600.0
2019-02-06 13:10:00,21.9,21.92,21.9,21.92,3100.0,20.5805,20.5993,20.5805,20.5993,3100.0
2019-02-06 13:15:00,21.91,21.91,21.9,21.9,2146.0,20.5899,20.5899,20.5805,20.5805,2146.0
2019-02-06 13:20:00,21.89,21.95,21.89,21.95,5502.0,20.5711,20.6275,20.5711,20.6275,5502.0
2019-02-06 13:25:00,21.95,21.99,21.94,21.99,6059.0,20.6275,20.6651,20.6181,20.6651,6059.0
2019-02-06 13:30:00,21.98,21.99,21.95,21.99,4701.0,20.6557,20.6651,20.6275,20.6651,4701.0
2019-02-06 13:35:00,22.0,22.0,21.98,21.98,600.0,20.6745,20.6745,20.6557,20.6557,600.0
2019-02-06 13:40:00,21.97,21.99,21.96,21.96,2483.0,20.6463,20.6651,20.6369,20.6369,2483.0
2019-02-06 13:45:00,21.96,21.97,21.95,21.97,1400.0,20.6369,20.6463,20.6275,20.6463,1400.0
2019-02-06 13:50:00,21.94,21.96,21.93,21.95,2700.0,20.6181,20.6369,20.6087,20.6275,2700.0
2019-02-06 13:55:00,21.96,21.99,21.95,21.99,2000.0,20.6369,20.6651,20.6275,20.6651,2000.0
2019-02-06 14:00:00,22.0,22.0,21.93,21.93,2427.0,20.6745,20.6745,20.6087,20.6087,2427.0
2019-02-06 14:05:00,21.93,21.97,21.93,21.94,3000.0,20.6087,20.6463,20.6087,20.6181,3000.0
2019-02-06 14:10:00,21.93,21.99,21.93,21.97,3711.0,20.6087,20.6651,20.6087,20.6463,3711.0
2019-02-06 14:15:00,21.95,21.98,21.94,21.96,3331.0,20.6275,20.6557,20.6181,20.6369,3331.0
2019-02-06 14:20:00,21.95,22.0,21.95,22.0,1750.0,20.6275,20.6745,20.6275,20.6745,1750.0
2019-02-06 14:25:00,22.0,22.02,21.97,22.02,4707.0,20.6745,20.6933,20.6463,20.6933,4707.0
2019-02-06 14:30:00,22.02,22.02,21.99,21.99,6601.0,20.6933,20.6933,20.6651,20.6651,6601.0
2019-02-06 14:35:00,21.98,21.99,21.94,21.95,3500.0,20.6557,20.6651,20.6181,20.6275,3500.0
2019-02-06 14:40:00,21.96,22.02,21.96,22.0,6600.0,20.6369,20.6933,20.6369,20.6745,6600.0
2019-02-06 14:45:00,21.99,22.01,21.99,21.99,1700.0,20.6651,20.6839,20.6651,20.6651,1700.0
2019-02-06 14:50:00,22.0,22.03,22.0,22.01,6880.0,20.6745,20.7027,20.6745,20.6839,6880.0
2019-02-06 14:55:00,22.03,22.12,22.03,22.09,10415.0,20.7027,20.7872,20.7027,20.759,10415.0
2019-02-06 15:00:00,22.09,22.1,22.02,22.04,6500.0,20.759,20.7684,20.6933,20.7121,6500.0
2019-02-06 15:05:00,22.03,22.05,22.02,22.03,12698.0,20.7027,20.7215,20.6933,20.7027,12698.0
2019-02-06 15:10:00,22.04,22.05,22.02,22.05,4600.0,20.7121,20.7215,20.6933,20.7215,4600.0
2019-02-06 15:15:00,22.05,22.05,22.0,22.0,1700.0,20.7215,20.7215,20.6745,20.6745,1700.0
2019-02-06 15:20:00,22.0,22.02,21.99,22.02,4700.0,20.6745,20.6933,20.6651,20.6933,4700.0
2019-02-06 15:25:00,22.01,22.01,21.98,21.98,4932.0,20.6839,20.6839,20.6557,20.6557,4932.0
2019-02-06 15:30:00,21.98,22.0,21.97,21.99,6727.0,20.6557,20.6745,20.6463,20.6651,6727.0
2019-02-06 15:35:00,21.99,22.01,21.97,21.98,9256.0,20.6651,20.6839,20.6463,20.6557,9256.0
2019-02-06 15:40:00,21.97,21.98,21.93,21.93,20452.0,20.6463,20.6557,20.6087,20.6087,20452.0
2019-02-06 15:45:00,21.93,21.95,21.92,21.92,16563.0,20.6087,20.6275,20.5993,20.5993,16563.0
2019-02-06 15:50:00,21.93,21.93,21.87,21.89,55198.0,20.6087,20.6087,20.5523,20.5711,55198.0
2019-02-06 15:55:00,21.88,21.88,21.82,21.84,71048.0,20.5617,20.5617,20.5053,20.5241,71048.0
2019-02-07 09:30:00,21.75,21.85,21.65,21.65,14900.0,20.4395,20.5335,20.3456,20.3456,14900.0
2019-02-07 09:35:00,21.59,21.75,21.59,21.72,6450.0,20.2892,20.4395,20.2892,20.4113,6450.0
2019-02-07 09:40:00,21.75,21.94,21.73,21.92,23575.0,20.4395,20.6181,20.4207,20.5993,23575.0
2019-02-07 09:45:00,21.88,22.0,21.86,21.88,17661.0,20.5617,20.6745,20.5429,20.5617,17661.0
2019-02-07 09:50:00,21.88,22.0,21.84,21.91,10415.0,20.5617,20.6745,20.5241,20.5899,10415.0
2019-02-07 09:55:00,21.91,21.94,21.89,21.93,39728.0,20.5899,20.6181,20.5711,20.6087,39728.0
2019-02-07 10:00:00,21.93,21.98,21.92,21.96,10651.0,20.6087,20.6557,20.5993,20.6369,10651.0
2019-02-07 10:05:00,21.95,21.99,21.94,21.96,17521.0,20.6275,20.6651,20.6181,20.6369,17521.0
2019-02-07 10:10:00,21.96,22.08,21.94,21.96,18432.0,20.6369,20.7496,20.6181,20.6369,18432.0
2019-02-07 10:15:00,21.96,21.97,21.86,21.86,2990.0,20.6369,20.6463,20.5429,20.5429,2990.0
2019-02-07 10:20:00,21.88,21.96,21.86,21.96,39441.0,20.5617,20.6369,20.5429,20.6369,39441.0
2019-02-07 10:25:00,21.96,22.0,21.94,22.0,3746.0,20.6369,20.6745,20.6181,20.6745,3746.0
2019-02-07 10:30:00,22.02,22.04,21.96,21.97,9200.0,20.6933,20.7121,20.6369,20.6463,9200.0
2019-02-07 10:35:00,21.99,22.03,21.94,21.97,41952.0,20.6651,20.7027,20.6181,20.6463,41952.0
2019-02-07 10:40:00,21.96,21.98,21.89,21.89,7547.0,20.6369,20.6557,20.5711,20.5711,7547.0
2019-02-07 10:45:00,21.89,21.95,21.89,21.89,9230.0,20.5711,20.6275,20.5711,20.5711,9230.0
2019-02-07 10:50:00,21.89,21.9,21.83,21.84,8300.0,20.5711,20.5805,20.5147,20.5241,8300.0
2019-02-07 10:55:00,21.83,21.86,21.74,21.76,13806.0,20.5147,20.5429,20.4301,20.4489,13806.0
2019-02-07 11:00:00,21.75,21.76,21.68,21.73,15407.0,20.4395,20.4489,20.3737,20.4207,15407.0
2019-02-07 11:05:00,21.73,21.75,21.69,21.72,15800.0,20.4207,20.4395,20.3831,20.4113,15800.0
2019-02-07 11:10:00,21.72,21.75,21.69,21.73,11192.0,20.4113,20.4395,20.3831,20.4207,11192.0
2019-02-07 11:15:00,21.74,21.77,21.7,21.72,10965.0,20.4301,20.4583,20.3925,20.4113,10965.0
2019-02-07 11:20:00,21.73,21.74,21.65,21.65,10709.0,20.4207,20.4301,20.3456,20.3456,10709.0
2019-02-07 11:25:00,21.64,21.69,21.64,21.66,11888.0,20.3362,20.3831,20.3362,20.3549,11888.0
2019-02-07 11:30:00,21.66,21.66,21.53,21.56,17017.0,20.3549,20.3549,20.2328,20.261,17017.0
2019-02-07 11:35:00,21.57,21.67,21.57,21.66,16241.0,20.2704,20.3643,20.2704,20.3549,16241.0
2019-02-07 11:40:00,21.65,21.76,21.63,21.73,103981.0,20.3456,20.4489,20.3268,20.4207,103981.0
2019-02-07 11:45:00,21.73,21.78,21.73,21.74,7406.0,20.4207,20.4677,20.4207,20.4301,7406.0
2019-02-07 11:50:00,21.74,21.78,21.67,21.67,11816.0,20.4301,20.4677,20.3643,20.3643,11816.0
2019-02-07 11:55:00,21.67,21.72,21.64,21.66,7851.0,20.3643,20.4113,20.3362,20.3549,7851.0
2019-02-07 12:00:00,21.64,21.64,21.57,21.6,6019.0,20.3362,20.3362,20.2704,20.2986,6019.0
2019-02-07 12:05:00,21.59,21.66,21.59,21.66,4326.0,20.2892,20.3549,20.2892,20.3549,4326.0
2019-02-07 12:10:00,21.66,21.71,21.64,21.71,5942.0,20.3549,20.4019,20.3362,20.4019,5942.0
2019-02-07 12:15:00,21.71,21.73,21.67,21.7,6862.0,20.4019,20.4207,20.3643,20.3925,6862.0
2019-02-07 12:20:00,21.7,21.75,21.7,21.74,3513.0,20.3925,20.4395,20.3925,20.4301,3513.0
2019-02-07 12:25:00,21.74,21.74,21.68,21.68,4411.0,20.4301,20.4301,20.3737,20.3737,4411.0
2019-02-07 12:30:00,21.69,21.74,21.67,21.74,3070.0,20.3831,20.4301,20.3643,20.4301,3070.0
2019-02-07 12:35:00,21.74,21.75,21.71,21.74,5123.0,20.4301,20.4395,20.4019,20.4301,5123.0
2019-02-07 12:40:00,21.74,21.74,21.68,21.74,2859.0,20.4301,20.4301,20.3737,20.4301,2859.0
2019-02-07 12:45:00,21.74,21.76,21.69,21.71,6821.0,20.4301,20.4489,20.3831,20.4019,6821.0
2019-02-07 12:50:00,21.71,21.71,21.64,21.64,4105.0,20.4019,20.4019,20.3362,20.3362,4105.0
2019-02-07 12:55:00,21.65,21.66,21.64,21.64,4606.0,20.3456,20.3549,20.3362,20.3362,4606.0
2019-02-07 13:00:00,21.64,21.73,21.64,21.73,5740.0,20.3362,20.4207,20.3362,20.4207,5740.0
2019-02-07 13:05:00,21.75,21.76,21.72,21.76,3906.0,20.4395,20.4489,20.4113,20.4489,3906.0
2019-02-07 13:10:00,21.76,21.81,21.72,21.8,51692.0,20.4489,20.4959,20.4113,20.4865,51692.0
2019-02-07 13:15:00,21.8,21.82,21.76,21.81,30423.0,20.4865,20.5053,20.4489,20.4959,30423.0
2019-02-07 13:20:00,21.81,21.81,21.75,21.78,23158.0,20.4959,20.4959,20.4395,20.4677,23158.0
2019-02-07 13:25:00,21.78,21.81,21.77,21.78,10730.0,20.4677,20.4959,20.4583,20.4677,10730.0
2019-02-07 13:30:00,21.8,21.85,21.79,21.84,3300.0,20.4865,20.5335,20.4771,20.5241,3300.0
2019-02-07 13:35:00,21.85,21.85,21.81,21.82,4200.0,20.5335,20.5335,20.4959,20.5053,4200.0
2019-02-07 13:40:00,21.81,21.88,21.8,21.88,4555.0,20.4959,20.5617,20.4865,20.5617,4555.0
2019-02-07 13:45:00,21.88,21.88,21.8,21.81,9000.0,20.5617,20.5617,20.4865,20.4959,9000.0
2019-02-07 13:50:00,21.82,21.85,21.82,21.84,6438.0,20.5053,20.5335,20.5053,20.5241,6438.0
2019-02-07 13:55:00,21.83,21.87,21.81,21.85,6604.0,20.5147,20.5523,20.4959,20.5335,6604.0
2019-02-07 14:00:00,21.85,21.85,21.8,21.8,4737.0,20.5335,20.5335,20.4865,20.4865,4737.0
2019-02-07 14:05:00,21.82,21.83,21.81,21.83,3082.0,20.5053,20.5147,20.4959,20.5147,3082.0
2019-02-07 14:10:00,21.82,21.82,21.81,21.81,3300.0,20.5053,20.5053,20.4959,20.4959,3300.0
2019-02-07 14:15:00,21.82,21.84,21.78,21.8,6003.0,20.5053,20.5241,20.4677,20.4865,6003.0
2019-02-07 14:20:00,21.8,21.82,21.79,21.81,4734.0,20.4865,20.5053,20.4771,20.4959,4734.0
2019-02-07 14:25:00,21.81,21.86,21.8,21.85,6675.0,20.4959,20.5429,20.4865,20.5335,6675.0
2019-02-07 14:30:00,21.85,21.88,21.81,21.88,88735.0,20.5335,20.5617,20.4959,20.5617,88735.0
2019-02-07 14:35:00,21.89,21.9,21.8,21.84,53298.0,20.5711,20.5805,20.4865,20.5241,53298.0
2019-02-07 14:40:00,21.84,21.87,21.8,21.84,119489.0,20.5241,20.5523,20.4865,20.5241,119489.0
2019-02-07 14:45:00,21.84,21.85,21.8,21.8,41493.0,20.5241,20.5335,20.4865,20.4865,41493.0
2019-02-07 14:50:00,21.8,21.82,21.77,21.8,30248.0,20.4865,20.5053,20.4583,20.4865,30248.0
2019-02-07 14:55:00,21.82,21.84,21.81,21.83,4359.0,20.5053,20.5241,20.4959,20.5147,4359.0
2019-02-07 15:00:00,21.84,21.88,21.8,21.81,8572.0,20.5241,20.5617,20.4865,20.4959,8572.0
2019-02-07 15:05:00,21.81,21.83,21.8,21.82,6998.0,20.4959,20.5147,20.4865,20.5053,6998.0
2019-02-07 15:10:00,21.81,21.83,21.8,21.83,7286.0,20.4959,20.5147,20.4865,20.5147,7286.0
2019-02-07 15:15:00,21.83,21.86,21.81,21.86,5017.0,20.5147,20.5429,20.4959,20.5429,5017.0
2019-02-07 15:20:00,21.87,21.88,21.86,21.87,5654.0,20.5523,20.5617,20.5429,20.5523,5654.0
2019-02-07 15:25:00,21.87,21.89,21.86,21.88,8692.0,20.5523,20.5711,20.5429,20.5617,8692.0
2019-02-07 15:30:00,21.89,21.91,21.86,21.87,17831.0,20.5711,20.5899,20.5429,20.5523,17831.0
2019-02-07 15:35:00,21.87,21.9,21.84,21.89,9087.0,20.5523,20.5805,20.5241,20.5711,9087.0
2019-02-07 15:40:00,21.9,21.95,21.89,21.93,25871.0,20.5805,20.6275,20.5711,20.6087,25871.0
2019-02-07 15:45:00,21.92,21.96,21.92,21.96,14088.0,20.5993,20.6369,20.5993,20.6369,14088.0
2019-02-07 15:50:00,21.95,21.95,21.91,21.95,41264.0,20.6275,20.6275,20.5899,20.6275,41264.0
2019-02-07 15:55:00,21.94,21.95,21.88,21.91,93444.0,20.6181,20.6275,20.5617,20.5899,93444.0
2019-02-08 09:30:00,21.76,21.85,21.76,21.77,14679.0,20.4489,20.5335,20.4489,20.4583,14679.0
2019-02-08 09:35:00,21.77,21.91,21.77,21.86,3400.0,20.4583,20.5899,20.4583,20.5429,3400.0
2019-02-08 09:40:00,21.9,22.04,21.9,22.0,4062.0,20.5805,20.7121,20.5805,20.6745,4062.0
2019-02-08 09:45:00,22.0,22.06,21.97,22.0,10115.0,20.6745,20.7308,20.6463,20.6745,10115.0
2019-02-08 09:50:00,22.0,22.01,21.93,21.94,8852.0,20.6745,20.6839,20.6087,20.6181,8852.0
2019-02-08 09:55:00,21.93,21.99,21.84,21.85,5953.0,20.6087,20.6651,20.5241,20.5335,5953.0
2019-02-08 10:00:00,21.81,21.87,21.79,21.85,47834.0,20.4959,20.5523,20.4771,20.5335,47834.0
2019-02-08 10:05:00,21.84,21.94,21.82,21.88,5200.0,20.5241,20.6181,20.5053,20.5617,5200.0
2019-02-08 10:10:00,21.87,21.97,21.86,21.86,5179.0,20.5523,20.6463,20.5429,20.5429,5179.0
2019-02-08 10:15:00,21.85,21.87,21.78,21.78,5079.0,20.5335,20.5523,20.4677,20.4677,5079.0
2019-02-08 10:20:00,21.77,21.83,21.74,21.8,18746.0,20.4583,20.5147,20.4301,20.4865,18746.0
2019-02-08 10:25:00,21.79,21.85,21.78,21.82,6543.0,20.4771,20.5335,20.4677,20.5053,6543.0
2019-02-08 10:30:00,21.8,21.88,21.75,21.87,26355.0,20.4865,20.5617,20.4395,20.5523,26355.0
2019-02-08 10:35:00,21.86,21.9,21.81,21.88,9203.0,20.5429,20.5805,20.4959,20.5617,9203.0
2019-02-08 10:40:00,21.89,21.93,21.85,21.9,21161.0,20.5711,20.6087,20.5335,20.5805,21161.0
2019-02-08 10:45:00,21.89,21.9,21.81,21.85,13124.0,20.5711,20.5805,20.4959,20.5335,13124.0
2019-02-08 10:50:00,21.84,21.88,21.83,21.88,12628.0,20.5241,20.5617,20.5147,20.5617,12628.0
2019-02-08 10:55:00,21.88,21.93,21.84,21.93,12741.0,20.5617,20.6087,20.5241,20.6087,12741.0
2019-02-08 11:00:00,21.93,21.94,21.87,21.88,7773.0,20.6087,20.6181,20.5523,20.5617,7773.0
2019-02-08 11:05:00,21.9,21.95,21.89,21.95,5206.0,20.5805,20.6275,20.5711,20.6275,5206.0
2019-02-08 11:10:00,21.95,21.99,21.94,21.98,6434.0,20.6275,20.6651,20.6181,20.6557,6434.0
2019-02-08 11:15:00,21.98,22.04,21.98,21.99,5378.0,20.6557,20.7121,20.6557,20.6651,5378.0
2019-02-08 11:20:00,22.01,22.18,22.0,22.15,121351.0,20.6839,20.8436,20.6745,20.8154,121351.0
2019-02-08 11:25:00,22.14,22.19,22.1,22.14,21335.0,20.806,20.853,20.7684,20.806,21335.0
2019-02-08 11:30:00,22.14,22.15,22.07,22.07,7418.0,20.806,20.8154,20.7402,20.7402,7418.0
2019-02-08 11:35:00,22.08,22.09,22.04,22.07,6487.0,20.7496,20.759,20.7121,20.7402,6487.0
2019-02-08 11:40:00,22.08,22.1,22.05,22.05,10527.0,20.7496,20.7684,20.7215,20.7215,10527.0
2019-02-08 11:45:00,22.06,22.06,21.96,22.0,5160.0,20.7308,20.7308,20.6369,20.6745,5160.0
2019-02-08 11:50:00,22.01,22.05,21.98,22.05,5369.0,20.6839,20.7215,20.6557,20.7215,5369.0
2019-02-08 11:55:00,22.06,22.09,22.05,22.06,5553.0,20.7308,20.759,20.7215,20.7308,5553.0
2019-02-08 12:00:00,22.06,22.1,22.06,22.07,8841.0,20.7308,20.7684,20.7308,20.7402,8841.0
2019-02-08 12:05:00,22.07,22.08,22.04,22.05,8556.0,20.7402,20.7496,20.7121,20.7215,8556.0
2019-02-08 12:10:00,22.05,22.07,22.02,22.03,6550.0,20.7215,20.7402,20.6933,20.7027,6550.0
2019-02-08 12:15:00,22.05,22.05,22.02,22.03,4935.0,20.7215,20.7215,20.6933,20.7027,4935.0
2019-02-08 12:20:00,22.02,22.04,22.0,22.0,3896.0,20.6933,20.7121,20.6745,20.6745,3896.0
2019-02-08 12:25:00,22.01,22.05,22.01,22.04,4668.0,20.6839,20.7215,20.6839,20.7121,4668.0
2019-02-08 12:30:00,22.04,22.05,22.01,22.05,3333.0,20.7121,20.7215,20.6839,20.7215,3333.0
2019-02-08 12:35:00,22.04,22.05,22.02,22.05,2070.0,20.7121,20.7215,20.6933,20.7215,2070.0
2019-02-08 12:40:00,22.05,22.11,22.05,22.08,8792.0,20.7215,20.7778,20.7215,20.7496,8792.0
2019-02-08 12:45:00,22.09,22.09,22.08,22.09,3649.0,20.759,20.759,20.7496,20.759,3649.0
2019-02-08 12:50:00,22.09,22.11,22.07,22.09,4695.0,20.759,20.7778,20.7402,20.759,4695.0
2019-02-08 12:55:00,22.1,22.12,22.05,22.07,5560.0,20.7684,20.7872,20.7215,20.7402,5560.0
2019-02-08 13:00:00,22.07,22.07,22.05,22.07,3498.0,20.7402,20.7402,20.7215,20.7402,3498.0
2019-02-08 13:05:00,22.07,22.1,22.07,22.1,3077.0,20.7402,20.7684,20.7402,20.7684,3077.0
2019-02-08 13:10:00,22.11,22.18,22.1,22.17,17138.0,20.7778,20.8436,20.7684,20.8342,17138.0
2019-02-08 13:15:00,22.15,22.16,22.09,22.1,7180.0,20.8154,20.8248,20.759,20.7684,7180.0
2019-02-08 13:20:00,22.11,22.11,22.09,22.11,3330.0,20.7778,20.7778,20.759,20.7778,3330.0
2019-02-08 13:25:00,22.11,22.11,22.06,22.1,7022.0,20.7778,20.7778,20.7308,20.7684,7022.0
2019-02-08 13:30:00,22.08,22.11,22.08,22.1,2230.0,20.7496,20.7778,20.7496,20.7684,2230.0
2019-02-08 13:35:00,22.11,22.12,22.09,22.12,7632.0,20.7778,20.7872,20.759,20.7872,7632.0
2019-02-08 13:40:00,22.11,22.14,22.11,22.14,5785.0,20.7778,20.806,20.7778,20.806,5785.0
2019-02-08 13:45:00,22.14,22.16,22.11,22.11,4951.0,20.806,20.8248,20.7778,20.7778,4951.0
2019-02-08 13:50:00,22.12,22.14,22.11,22.13,4373.0,20.7872,20.806,20.7778,20.7966,4373.0
2019-02-08 13:55:00,22.13,22.16,22.13,22.15,4828.0,20.7966,20.8248,20.7966,20.8154,4828.0
2019-02-08 14:00:00,22.16,22.17,22.12,22.13,9870.0,20.8248,20.8342,20.7872,20.7966,9870.0
2019-02-08 14:05:00,22.12,22.15,22.11,22.14,4685.0,20.7872,20.8154,20.7778,20.806,4685.0
2019-02-08 14:10:00,22.14,22.19,22.13,22.19,10354.0,20.806,20.853,20.7966,20.853,10354.0
2019-02-08 14:15:00,22.18,22.18,22.14,22.15,10259.0,20.8436,20.8436,20.806,20.8154,10259.0
2019-02-08 14:20:00,22.15,22.16,22.14,22.15,3780.0,20.8154,20.8248,20.806,20.8154,3780.0
2019-02-08 14:25:00,22.16,22.16,22.08,22.08,6562.0,20.8248,20.8248,20.7496,20.7496,6562.0
2019-02-08 14:30:00,22.1,22.14,22.1,22.13,6320.0,20.7684,20.806,20.7684,20.7966,6320.0
2019-02-08 14:35:00,22.13,22.13,22.07,22.08,6717.0,20.7966,20.7966,20.7402,20.7496,6717.0
2019-02-08 14:40:00,22.09,22.1,22.05,22.05,8848.0,20.759,20.7684,20.7215,20.7215,8848.0
2019-02-08 14:45:00,22.05,22.08,22.0,22.01,13038.0,20.7215,20.7496,20.6745,20.6839,13038.0
2019-02-08 14:50:00,22.01,22.02,21.95,21.95,2920.0,20.6839,20.6933,20.6275,20.6275,2920.0
2019-02-08 14:55:00,21.96,21.98,21.94,21.94,9454.0,20.6369,20.6557,20.6181,20.6181,9454.0
2019-02-08 15:00:00,21.92,21.94,21.89,21.89,11549.0,20.5993,20.6181,20.5711,20.5711,11549.0
2019-02-08 15:05:00,21.89,21.95,21.89,21.93,10518.0,20.5711,20.6275,20.5711,20.6087,10518.0
2019-02-08 15:10:00,21.93,21.97,21.93,21.96,5530.0,20.6087,20.6463,20.6087,20.6369,5530.0
2019-02-08 15:15:00,21.96,21.96,21.93,21.96,6482.0,20.6369,20.6369,20.6087,20.6369,6482.0
2019-02-08 15:20:00,21.95,22.01,21.93,21.97,15257.0,20.6275,20.6839,20.6087,20.6463,15257.0
2019-02-08 15:25:00,21.97,21.99,21.95,21.96,4966.0,20.6463,20.6651,20.6275,20.6369,4966.0
2019-02-08 15:30:00,21.96,21.97,21.95,21.96,9511.0,20.6369,20.6463,20.6275,20.6369,9511.0
2019-02-08 15:35:00,21.97,21.97,21.95,21.97,7489.0,20.6463,20.6463,20.6275,20.6463,7489.0
2019-02-08 15:40:00,21.97,21.97,21.9,21.91,14339.0,20.6463,20.6463,20.5805,20.5899,14339.0
2019-02-08 15:45:00,21.9,21.93,21.89,21.92,25002.0,20.5805,20.6087,20.5711,20.5993,25002.0
2019-02-08 15:50:00,21.91,21.91,21.9,21.9,8526.0,20.5899,20.5899,20.5805,20.5805,8526.0
2019-02-08 15:55:00,21.9,21.91,21.85,21.87,88778.0,20.5805,20.5899,20.5335,20.5523,88778.0
2019-02-11 09:30:00,21.95,21.95,21.71,21.82,35061.0,20.6275,20.6275,20.4019,20.5053,35061.0
2019-02-11 09:35:00,21.83,21.86,21.73,21.74,38837.0,20.5147,20.5429,20.4207,20.4301,38837.0
2019-02-11 09:40:00,21.74,21.94,21.74,21.78,50155.0,20.4301,20.6181,20.4301,20.4677,50155.0
2019-02-11 09:45:00,21.78,21.87,21.77,21.87,8380.0,20.4677,20.5523,20.4583,20.5523,8380.0
2019-02-11 09:50:00,21.87,21.87,21.8,21.84,4131.0,20.5523,20.5523,20.4865,20.5241,4131.0
2019-02-11 09:55:00,21.84,21.86,21.79,21.79,6039.0,20.5241,20.5429,20.4771,20.4771,6039.0
2019-02-11 10:00:00,21.82,21.88,21.8,21.88,21060.0,20.5053,20.5617,20.4865,20.5617,21060.0
2019-02-11 10:05:00,21.88,21.93,21.86,21.86,15225.0,20.5617,20.6087,20.5429,20.5429,15225.0
2019-02-11 10:10:00,21.86,21.88,21.83,21.85,6032.0,20.5429,20.5617,20.5147,20.5335,6032.0
2019-02-11 10:15:00,21.87,21.91,21.85,21.91,11276.0,20.5523,20.5899,20.5335,20.5899,11276.0
2019-02-11 10:20:00,21.91,21.95,21.89,21.95,15587.0,20.5899,20.6275,20.5711,20.6275,15587.0
2019-02-11 10:25:00,21.96,22.03,21.96,21.97,18689.0,20.6369,20.7027,20.6369,20.6463,18689.0
2019-02-11 10:30:00,21.95,22.04,21.94,22.04,9381.0,20.6275,20.7121,20.6181,20.7121,9381.0
2019-02-11 10:35:00,22.04,22.06,21.98,21.98,10657.0,20.7121,20.7308,20.6557,20.6557,10657.0
2019-02-11 10:40:00,21.99,21.99,21.94,21.96,11616.0,20.6651,20.6651,20.6181,20.6369,11616.0
2019-02-11 10:45:00,21.98,22.06,21.97,22.03,8971.0,20.6557,20.7308,20.6463,20.7027,8971.0
2019-02-11 10:50:00,22.04,22.04,21.95,21.96,6000.0,20.7121,20.7121,20.6275,20.6369,6000.0
2019-02-11 10:55:00,21.95,21.99,21.93,21.96,5398.0,20.6275,20.6651,20.6087,20.6369,5398.0
2019-02-11 11:00:00,21.97,22.01,21.97,21.99,4425.0,20.6463,20.6839,20.6463,20.6651,4425.0
2019-02-11 11:05:00,21.98,22.01,21.93,21.93,12448.0,20.6557,20.6839,20.6087,20.6087,12448.0
2019-02-11 11:10:00,21.94,21.99,21.93,21.96,10977.0,20.6181,20.6651,20.6087,20.6369,10977.0
2019-02-11 11:15:00,21.96,22.02,21.96,21.99,4376.0,20.6369,20.6933,20.6369,20.6651,4376.0
2019-02-11 11:20:00,21.99,22.05,21.98,22.05,9600.0,20.6651,20.7215,20.6557,20.7215,9600.0
2019-02-11 11:25:00,22.04,22.05,21.99,21.99,9236.0,20.7121,20.7215,20.6651,20.6651,9236.0
2019-02-11 11:30:00,21.99,21.99,21.91,21.97,18640.0,20.6651,20.6651,20.5899,20.6463,18640.0
2019-02-11 11:35:00,21.96,21.96,21.9,21.91,9600.0,20.6369,20.6369,20.5805,20.5899,9600.0
2019-02-11 11:40:00,21.91,21.96,21.88,21.96,9313.0,20.5899,20.6369,20.5617,20.6369,9313.0
2019-02-11 11:45:00,21.96,22.06,21.94,22.06,13668.0,20.6369,20.7308,20.6181,20.7308,13668.0
2019-02-11 11:50:00,22.06,22.07,22.0,22.02,9764.0,20.7308,20.7402,20.6745,20.6933,9764.0
2019-02-11 11:55:00,22.02,22.07,22.02,22.06,4907.0,20.6933,20.7402,20.6933,20.7308,4907.0
2019-02-11 12:00:00,22.07,22.15,22.06,22.14,43078.0,20.7402,20.8154,20.7308,20.806,43078.0
2019-02-11 12:05:00,22.13,22.17,22.12,22.16,10000.0,20.7966,20.8342,20.7872,20.8248,10000.0
2019-02-11 12:10:00,22.16,22.17,22.13,22.17,10485.0,20.8248,20.8342,20.7966,20.8342,10485.0
2019-02-11 12:15:00,22.17,22.19,22.12,22.13,10433.0,20.8342,20.853,20.7872,20.7966,10433.0
2019-02-11 12:20:00,22.13,22.16,22.11,22.15,4100.0,20.7966,20.8248,20.7778,20.8154,4100.0
2019-02-11 12:25:00,22.15,22.17,22.12,22.17,15990.0,20.8154,20.8342,20.7872,20.8342,15990.0
2019-02-11 12:30:00,22.17,22.22,22.17,22.18,17379.0,20.8342,20.8812,20.8342,20.8436,17379.0
2019-02-11 12:35:00,22.18,22.2,22.16,22.17,8196.0,20.8436,20.8624,20.8248,20.8342,8196.0
2019-02-11 12:40:00,22.18,22.23,22.18,22.21,6100.0,20.8436,20.8906,20.8436,20.8718,6100.0
2019-02-11 12:45:00,22.22,22.27,22.21,22.25,7603.0,20.8812,20.9282,20.8718,20.9094,7603.0
2019-02-11 12:50:00,22.25,22.27,22.19,22.23,15044.0,20.9094,20.9282,20.853,20.8906,15044.0
2019-02-11 12:55:00,22.24,22.28,22.22,22.25,11151.0,20.9,20.9376,20.8812,20.9094,11151.0
2019-02-11 13:00:00,22.24,22.24,22.17,22.18,7966.0,20.9,20.9,20.8342,20.8436,7966.0
2019-02-11 13:05:00,22.17,22.22,22.17,22.2,5813.0,20.8342,20.8812,20.8342,20.8624,5813.0
2019-02-11 13:10:00,22.19,22.22,22.17,22.21,9734.0,20.853,20.8812,20.8342,20.8718,9734.0
2019-02-11 13:15:00,22.21,22.21,22.17,22.2,9702.0,20.8718,20.8718,20.8342,20.8624,9702.0
2019-02-11 13:20:00,22.2,22.21,22.18,22.2,6088.0,20.8624,20.8718,20.8436,20.8624,6088.0
2019-02-11 13:25:00,22.2,22.21,22.18,22.19,7030.0,20.8624,20.8718,20.8436,20.853,7030.0
2019-02-11 13:30:00,22.18,22.19,22.16,22.16,7796.0,20.8436,20.853,20.8248,20.8248,7796.0
2019-02-11 13:35:00,22.17,22.18,22.16,22.17,6280.0,20.8342,20.8436,20.8248,20.8342,6280.0
2019-02-11 13:40:00,22.16,22.18,22.14,22.14,10343.0,20.8248,20.8436,20.806,20.806,10343.0
2019-02-11 13:45:00,22.14,22.15,22.1,22.11,12314.0,20.806,20.8154,20.7684,20.7778,12314.0
2019-02-11 13:50:00,22.11,22.15,22.1,22.13,10103.0,20.7778,20.8154,20.7684,20.7966,10103.0
2019-02-11 13:55:00,22.13,22.14,22.11,22.13,3100.0,20.7966,20.806,20.7778,20.7966,3100.0
2019-02-11 14:00:00,22.13,22.16,22.12,22.14,9227.0,20.7966,20.8248,20.7872,20.806,9227.0
2019-02-11 14:05:00,22.13,22.16,22.13,22.16,5418.0,20.7966,20.8248,20.7966,20.8248,5418.0
2019-02-11 14:10:00,22.15,22.16,22.12,22.13,16231.0,20.8154,20.8248,20.7872,20.7966,16231.0
2019-02-11 14:15:00,22.13,22.13,22.08,22.09,14405.0,20.7966,20.7966,20.7496,20.759,14405.0
2019-02-11 14:20:00,22.08,22.11,22.06,22.08,10170.0,20.7496,20.7778,20.7308,20.7496,10170.0
2019-02-11 14:25:00,22.08,22.12,22.07,22.12,8167.0,20.7496,20.7872,20.7402,20.7872,8167.0
2019-02-11 14:30:00,22.12,22.13,22.11,22.13,7102.0,20.7872,20.7966,20.7778,20.7966,7102.0
2019-02-11 14:35:00,22.13,22.13,22.11,22.11,4972.0,20.7966,20.7966,20.7778,20.7778,4972.0
2019-02-11 14:40:00,22.12,22.13,22.07,22.09,9833.0,20.7872,20.7966,20.7402,20.759,9833.0
2019-02-11 14:45:00,22.09,22.09,22.05,22.05,6229.0,20.759,20.759,20.7215,20.7215,6229.0
2019-02-11 14:50:00,22.06,22.08,22.06,22.07,10102.0,20.7308,20.7496,20.7308,20.7402,10102.0
2019-02-11 14:55:00,22.07,22.09,22.07,22.09,8133.0,20.7402,20.759,20.7402,20.759,8133.0
2019-02-11 15:00:00,22.08,22.11,22.08,22.11,9417.0,20.7496,20.7778,20.7496,20.7778,9417.0
2019-02-11 15:05:00,22.11,22.14,22.1,22.14,6028.0,20.7778,20.806,20.7684,20.806,6028.0
2019-02-11 15:10:00,22.14,22.18,22.14,22.16,8976.0,20.806,20.8436,20.806,20.8248,8976.0
2019-02-11 15:15:00,22.16,22.18,22.14,22.14,13911.0,20.8248,20.8436,20.806,20.806,13911.0
2019-02-11 15:20:00,22.14,22.16,22.13,22.13,6101.0,20.806,20.8248,20.7966,20.7966,6101.0
2019-02-11 15:25:00,22.13,22.16,22.12,22.14,7158.0,20.7966,20.8248,20.7872,20.806,7158.0
2019-02-11 15:30:00,22.14,22.14,22.09,22.1,14614.0,20.806,20.806,20.759,20.7684,14614.0
2019-02-11 15:35:00,22.11,22.14,22.1,22.13,14519.0,20.7778,20.806,20.7684,20.7966,14519.0
2019-02-11 15:40:00,22.13,22.14,22.11,22.11,11987.0,20.7966,20.806,20.7778,20.7778,11987.0
2019-02-11 15:45:00,22.12,22.15,22.1,22.11,25058.0,20.7872,20.8154,20.7684,20.7778,25058.0
2019-02-11 15:50:00,22.11,22.14,22.1,22.13,32955.0,20.7778,20.806,20.7684,20.7966,32955.0
2019-02-11 15:55:00,22.13,22.14,22.1,22.11,80250.0,20.7966,20.806,20.7684,20.7778,80250.0
2019-02-12 09:30:00,22.1,22.33,22.1,22.31,33449.0,20.7684,20.9846,20.7684,20.9658,33449.0
2019-02-12 09:35:00,22.37,22.55,22.31,22.46,34243.0,21.0222,21.1913,20.9658,21.1067,34243.0
2019-02-12 09:40:00,22.51,22.59,22.49,22.54,6025.0,21.1537,21.2289,21.1349,21.1819,6025.0
2019-02-12 09:45:00,22.56,22.6,22.52,22.56,6945.0,21.2007,21.2383,21.1631,21.2007,6945.0
2019-02-12 09:50:00,22.57,22.57,22.49,22.51,14619.0,21.2101,21.2101,21.1349,21.1537,14619.0
2019-02-12 09:55:00,22.52,22.64,22.45,22.64,31111.0,21.1631,21.2759,21.0974,21.2759,31111.0
2019-02-12 10:00:00,22.63,22.67,22.59,22.6,19426.0,21.2665,21.3041,21.2289,21.2383,19426.0
2019-02-12 10:05:00,22.61,22.63,22.49,22.5,28988.0,21.2477,21.2665,21.1349,21.1443,28988.0
2019-02-12 10:10:00,22.5,22.53,22.45,22.46,37370.0,21.1443,21.1725,21.0974,21.1067,37370.0
2019-02-12 10:15:00,22.47,22.5,22.43,22.44,37609.0,21.1161,21.1443,21.0786,21.088,37609.0
2019-02-12 10:20:00,22.43,22.43,22.36,22.41,10482.0,21.0786,21.0786,21.0128,21.0598,10482.0
2019-02-12 10:25:00,22.42,22.46,22.39,22.43,6780.0,21.0692,21.1067,21.041,21.0786,6780.0
2019-02-12 10:30:00,22.44,22.45,22.43,22.43,3181.0,21.088,21.0974,21.0786,21.0786,3181.0
2019-02-12 10:35:00,22.44,22.47,22.43,22.43,8182.0,21.088,21.1161,21.0786,21.0786,8182.0
2019-02-12 10:40:00,22.42,22.44,22.41,22.42,5438.0,21.0692,21.088,21.0598,21.0692,5438.0
2019-02-12 10:45:00,22.41,22.53,22.41,22.45,22189.0,21.0598,21.1725,21.0598,21.0974,22189.0
2019-02-12 10:50:00,22.46,22.48,22.44,22.46,13752.0,21.1067,21.1255,21.088,21.1067,13752.0
2019-02-12 10:55:00,22.46,22.51,22.44,22.49,16626.0,21.1067,21.1537,21.088,21.1349,16626.0
2019-02-12 11:00:00,22.48,22.51,22.44,22.45,16236.0,21.1255,21.1537,21.088,21.0974,16236.0
2019-02-12 11:05:00,22.44,22.44,22.41,22.43,15574.0,21.088,21.088,21.0598,21.0786,15574.0
2019-02-12 11:10:00,22.42,22.43,22.39,22.42,4814.0,21.0692,21.0786,21.041,21.0692,4814.0
2019-02-12 11:15:00,22.42,22.43,22.36,22.37,12314.0,21.0692,21.0786,21.0128,21.0222,12314.0
2019-02-12 11:20:00,22.37,22.4,22.36,22.37,45241.0,21.0222,21.0504,21.0128,21.0222,45241.0
2019-02-12 11:25:00,22.36,22.36,22.28,22.28,36644.0,21.0128,21.0128,20.9376,20.9376,36644.0
2019-02-12 11:30:00,22.27,22.27,22.22,22.25,17209.0,20.9282,20.9282,20.8812,20.9094,17209.0
2019-02-12 11:35:00,22.26,22.26,22.18,22.21,10522.0,20.9188,20.9188,20.8436,20.8718,10522.0
2019-02-12 11:40:00,22.21,22.22,22.12,22.13,17005.0,20.8718,20.8812,20.7872,20.7966,17005.0
2019-02-12 11:45:00,22.12,22.15,22.1,22.11,7492.0,20.7872,20.8154,20.7684,20.7778,7492.0
2019-02-12 11:50:00,22.12,22.14,22.11,22.13,11602.0,20.7872,20.806,20.7778,20.7966,11602.0
2019-02-12 11:55:00,22.14,22.15,22.13,22.13,7392.0,20.806,20.8154,20.7966,20.7966,7392.0
2019-02-12 12:00:00,22.14,22.14,22.06,22.06,11277.0,20.806,20.806,20.7308,20.7308,11277.0
2019-02-12 12:05:00,22.07,22.09,22.05,22.05,5640.0,20.7402,20.759,20.7215,20.7215,5640.0
2019-02-12 12:10:00,22.05,22.07,22.04,22.07,10427.0,20.7215,20.7402,20.7121,20.7402,10427.0
2019-02-12 12:15:00,22.06,22.06,21.97,21.98,7845.0,20.7308,20.7308,20.6463,20.6557,7845.0
2019-02-12 12:20:00,21.99,22.04,21.98,22.04,9353.0,20.6651,20.7121,20.6557,20.7121,9353.0
2019-02-12 12:25:00,22.03,22.04,22.0,22.03,5859.0,20.7027,20.7121,20.6745,20.7027,5859.0
2019-02-12 12:30:00,22.03,22.03,21.99,22.0,2746.0,20.7027,20.7027,20.6651,20.6745,2746.0
2019-02-12 12:35:00,22.0,22.03,22.0,22.03,4300.0,20.6745,20.7027,20.6745,20.7027,4300.0
2019-02-12 12:40:00,22.04,22.06,22.03,22.05,3724.0,20.7121,20.7308,20.7027,20.7215,3724.0
2019-02-12 12:45:00,22.04,22.05,22.03,22.03,5414.0,20.7121,20.7215,20.7027,20.7027,5414.0
2019-02-12 12:50:00,22.04,22.07,22.04,22.07,9348.0,20.7121,20.7402,20.7121,20.7402,9348.0
2019-02-12 12:55:00,22.08,22.08,22.03,22.03,15954.0,20.7496,20.7496,20.7027,20.7027,15954.0
2019-02-12 13:00:00,22.03,22.05,22.03,22.04,6632.0,20.7027,20.7215,20.7027,20.7121,6632.0
2019-02-12 13:05:00,22.03,22.06,22.02,22.06,7990.0,20.7027,20.7308,20.6933,20.7308,7990.0
2019-02-12 13:10:00,22.05,22.05,22.0,22.01,5364.0,20.7215,20.7215,20.6745,20.6839,5364.0
2019-02-12 13:15:00,22.0,22.02,22.0,22.02,5888.0,20.6745,20.6933,20.6745,20.6933,5888.0
2019-02-12 13:20:00,22.02,22.02,22.01,22.02,3262.0,20.6933,20.6933,20.6839,20.6933,3262.0
2019-02-12 13:25:00,22.03,22.04,22.01,22.02,4182.0,20.7027,20.7121,20.6839,20.6933,4182.0
2019-02-12 13:30:00,22.01,22.02,21.98,21.98,4756.0,20.6839,20.6933,20.6557,20.6557,4756.0
2019-02-12 13:35:00,21.97,21.98,21.95,21.96,4439.0,20.6463,20.6557,20.6275,20.6369,4439.0
2019-02-12 13:40:00,21.96,21.97,21.95,21.95,4581.0,20.6369,20.6463,20.6275,20.6275,4581.0
2019-02-12 13:45:00,21.96,21.98,21.95,21.98,4961.0,20.6369,20.6557,20.6275,20.6557,4961.0
2019-02-12 13:50:00,21.98,22.24,21.95,22.12,104408.0,20.6557,20.9,20.6275,20.7872,104408.0
2019-02-12 13:55:00,22.11,22.12,22.07,22.07,8000.0,20.7778,20.7872,20.7402,20.7402,8000.0
2019-02-12 14:00:00,22.06,22.06,22.02,22.02,6429.0,20.7308,20.7308,20.6933,20.6933,6429.0
2019-02-12 14:05:00,22.02,22.02,21.99,22.0,11693.0,20.6933,20.6933,20.6651,20.6745,11693.0
2019-02-12 14:10:00,22.0,22.03,21.99,22.02,12251.0,20.6745,20.7027,20.6651,20.6933,12251.0
2019-02-12 14:15:00,22.02,22.03,21.99,21.99,9810.0,20.6933,20.7027,20.6651,20.6651,9810.0
2019-02-12 14:20:00,22.0,22.03,22.0,22.03,12135.0,20.6745,20.7027,20.6745,20.7027,12135.0
2019-02-12 14:25:00,22.02,22.05,22.01,22.05,8155.0,20.6933,20.7215,20.6839,20.7215,8155.0
2019-02-12 14:30:00,22.05,22.07,22.01,22.01,14057.0,20.7215,20.7402,20.6839,20.6839,14057.0
2019-02-12 14:35:00,22.02,22.03,21.99,22.0,8293.0,20.6933,20.7027,20.6651,20.6745,8293.0
2019-02-12 14:40:00,22.01,22.06,22.01,22.05,9982.0,20.6839,20.7308,20.6839,20.7215,9982.0
2019-02-12 14:45:00,22.05,22.05,22.01,22.02,7407.0,20.7215,20.7215,20.6839,20.6933,7407.0
2019-02-12 14:50:00,22.02,22.03,21.99,22.01,6628.0,20.6933,20.7027,20.6651,20.6839,6628.0
2019-02-12 14:55:00,22.02,22.03,21.99,22.0,3755.0,20.6933,20.7027,20.6651,20.6745,3755.0
2019-02-12 15:00:00,22.0,22.03,21.99,22.01,3701.0,20.6745,20.7027,20.6651,20.6839,3701.0
2019-02-12 15:05:00,22.01,22.02,21.99,22.0,12536.0,20.6839,20.6933,20.6651,20.6745,12536.0
2019-02-12 15:10:00,21.99,22.01,21.99,22.01,4607.0,20.6651,20.6839,20.6651,20.6839,4607.0
2019-02-12 15:15:00,22.01,22.04,22.01,22.03,12539.0,20.6839,20.7121,20.6839,20.7027,12539.0
2019-02-12 15:20:00,22.03,22.05,22.02,22.04,10878.0,20.7027,20.7215,20.6933,20.7121,10878.0
2019-02-12 15:25:00,22.04,22.06,22.03,22.04,7917.0,20.7121,20.7308,20.7027,20.7121,7917.0
2019-02-12 15:30:00,22.04,22.05,22.02,22.04,9170.0,20.7121,20.7215,20.6933,20.7121,9170.0
2019-02-12 15:35:00,22.03,22.06,22.02,22.03,20473.0,20.7027,20.7308,20.6933,20.7027,20473.0
2019-02-12 15:40:00,22.03,22.04,22.02,22.03,7451.0,20.7027,20.7121,20.6933,20.7027,7451.0
2019-02-12 15:45:00,22.02,22.03,21.99,22.0,34621.0,20.6933,20.7027,20.6651,20.6745,34621.0
2019-02-12 15:50:00,22.01,22.01,21.95,21.96,48654.0,20.6839,20.6839,20.6275,20.6369,48654.0
2019-02-12 15:55:00,21.96,22.0,21.95,21.98,62721.0,20.6369,20.6745,20.6275,20.6557,62721.0
2019-02-13 09:30:00,22.0,22.01,21.76,21.98,48734.0,20.6745,20.6839,20.4489,20.6557,48734.0
2019-02-13 09:35:00,21.99,22.12,21.91,21.91,39669.0,20.6651,20.7872,20.5899,20.5899,39669.0
2019-02-13 09:40:00,21.92,21.95,21.61,21.69,47697.0,20.5993,20.6275,20.308,20.3831,47697.0
2019-02-13 09:45:00,21.68,21.82,21.66,21.82,10608.0,20.3737,20.5053,20.3549,20.5053,10608.0
2019-02-13 09:50:00,21.82,21.83,21.5,21.53,34556.0,20.5053,20.5147,20.2046,20.2328,34556.0
2019-02-13 09:55:00,21.53,21.6,21.47,21.57,39152.0,20.2328,20.2986,20.1764,20.2704,39152.0
2019-02-13 10:00:00,21.57,21.58,21.42,21.46,19425.0,20.2704,20.2798,20.1294,20.167,19425.0
2019-02-13 10:05:00,21.45,21.54,21.38,21.42,14091.0,20.1576,20.2422,20.0918,20.1294,14091.0
2019-02-13 10:10:00,21.43,21.5,21.37,21.37,15728.0,20.1388,20.2046,20.0824,20.0824,15728.0
2019-02-13 10:15:00,21.38,21.45,21.38,21.45,11015.0,20.0918,20.1576,20.0918,20.1576,11015.0
2019-02-13 10:20:00,21.44,21.46,21.33,21.35,21313.0,20.1482,20.167,20.0448,20.0636,21313.0
2019-02-13 10:25:00,21.36,21.42,21.35,21.38,14202.0,20.073,20.1294,20.0636,20.0918,14202.0
2019-02-13 10:30:00,21.37,21.41,21.32,21.38,12690.0,20.0824,20.12,20.0354,20.0918,12690.0
2019-02-13 10:35:00,21.36,21.49,21.36,21.45,17876.0,20.073,20.1952,20.073,20.1576,17876.0
2019-02-13 10:40:00,21.45,21.5,21.42,21.47,14101.0,20.1576,20.2046,20.1294,20.1764,14101.0
2019-02-13 10:45:00,21.46,21.47,21.41,21.44,11963.0,20.167,20.1764,20.12,20.1482,11963.0
2019-02-13 10:50:00,21.44,21.45,21.37,21.38,6068.0,20.1482,20.1576,20.0824,20.0918,6068.0
2019-02-13 10:55:00,21.39,21.43,21.39,21.42,14038.0,20.1012,20.1388,20.1012,20.1294,14038.0
2019-02-13 11:00:00,21.43,21.45,21.4,21.44,12916.0,20.1388,20.1576,20.1106,20.1482,12916.0
2019-02-13 11:05:00,21.45,21.48,21.4,21.4,10924.0,20.1576,20.1858,20.1106,20.1106,10924.0
2019-02-13 11:10:00,21.41,21.43,21.39,21.39,6525.0,20.12,20.1388,20.1012,20.1012,6525.0
2019-02-13 11:15:00,21.38,21.39,21.34,21.34,20923.0,20.0918,20.1012,20.0542,20.0542,20923.0
2019-02-13 11:20:00,21.34,21.35,21.3,21.31,5706.0,20.0542,20.0636,20.0166,20.026,5706.0
2019-02-13 11:25:00,21.31,21.34,21.2,21.22,29251.0,20.026,20.0542,19.9227,19.9415,29251.0
2019-02-13 11:30:00,21.22,21.26,21.19,21.22,25806.0,19.9415,19.9791,19.9133,19.9415,25806.0
2019-02-13 11:35:00,21.22,21.27,21.2,21.24,11967.0,19.9415,19.9884,19.9227,19.9603,11967.0
2019-02-13 11:40:00,21.25,21.26,21.15,21.16,32465.0,19.9697,19.9791,19.8757,19.8851,32465.0
2019-02-13 11:45:00,21.16,21.24,21.15,21.22,7114.0,19.8851,19.9603,19.8757,19.9415,7114.0
2019-02-13 11:50:00,21.24,21.27,21.21,21.21,10990.0,19.9603,19.9884,19.9321,19.9321,10990.0
2019-02-13 11:55:00,21.21,21.28,21.21,21.24,11115.0,19.9321,19.9978,19.9321,19.9603,11115.0
2019-02-13 12:00:00,21.24,21.32,21.23,21.31,16626.0,19.9603,20.0354,19.9509,20.026,16626.0
2019-02-13 12:05:00,21.32,21.34,21.28,21.29,10115.0,20.0354,20.0542,19.9978,20.0072,10115.0
2019-02-13 12:10:00,21.29,21.3,21.28,21.28,3994.0,20.0072,20.0166,19.9978,19.9978,3994.0
2019-02-13 12:15:00,21.28,21.33,21.28,21.32,6690.0,19.9978,20.0448,19.9978,20.0354,6690.0
2019-02-13 12:20:00,21.32,21.36,21.31,21.32,13374.0,20.0354,20.073,20.026,20.0354,13374.0
2019-02-13 12:25:00,21.32,21.32,21.3,21.3,15550.0,20.0354,20.0354,20.0166,20.0166,15550.0
2019-02-13 12:30:00,21.3,21.32,21.28,21.28,7197.0,20.0166,20.0354,19.9978,19.9978,7197.0
2019-02-13 12:35:00,21.27,21.3,21.23,21.24,23199.0,19.9884,20.0166,19.9509,19.9603,23199.0
2019-02-13 12:40:00,21.24,21.3,21.24,21.28,13858.0,19.9603,20.0166,19.9603,19.9978,13858.0
2019-02-13 12:45:00,21.28,21.29,21.23,21.26,11027.0,19.9978,20.0072,19.9509,19.9791,11027.0
2019-02-13 12:50:00,21.26,21.26,21.22,21.23,8508.0,19.9791,19.9791,19.9415,19.9509,8508.0
2019-02-13 12:55:00,21.24,21.24,21.19,21.24,6189.0,19.9603,19.9603,19.9133,19.9603,6189.0
2019-02-13 13:00:00,21.23,21.23,21.21,21.23,8218.0,19.9509,19.9509,19.9321,19.9509,8218.0
2019-02-13 13:05:00,21.24,21.28,21.23,21.26,13250.0,19.9603,19.9978,19.9509,19.9791,13250.0
2019-02-13 13:10:00,21.26,21.29,21.26,21.29,36164.0,19.9791,20.0072,19.9791,20.0072,36164.0
2019-02-13 13:15:00,21.28,21.28,21.26,21.27,4281.0,19.9978,19.9978,19.9791,19.9884,4281.0
2019-02-13 13:20:00,21.27,21.27,21.24,21.25,18513.0,19.9884,19.9884,19.9603,19.9697,18513.0
2019-02-13 13:25:00,21.24,21.26,21.19,21.23,30478.0,19.9603,19.9791,19.9133,19.9509,30478.0
2019-02-13 13:30:00,21.23,21.27,21.23,21.26,8111.0,19.9509,19.9884,19.9509,19.9791,8111.0
2019-02-13 13:35:00,21.26,21.28,21.25,21.25,11525.0,19.9791,19.9978,19.9697,19.9697,11525.0
2019-02-13 13:40:00,21.25,21.27,21.22,21.22,9072.0,19.9697,19.9884,19.9415,19.9415,9072.0
2019-02-13 13:45:00,21.23,21.25,21.21,21.25,6765.0,19.9509,19.9697,19.9321,19.9697,6765.0
2019-02-13 13:50:00,21.26,21.28,21.26,21.28,5022.0,19.9791,19.9978,19.9791,19.9978,5022.0
2019-02-13 13:55:00,21.28,21.3,21.25,21.26,10705.0,19.9978,20.0166,19.9697,19.9791,10705.0
2019-02-13 14:00:00,21.26,21.27,21.25,21.26,12810.0,19.9791,19.9884,19.9697,19.9791,12810.0
2019-02-13 14:05:00,21.26,21.26,21.24,21.26,13141.0,19.9791,19.9791,19.9603,19.9791,13141.0
2019-02-13 14:10:00,21.27,21.3,21.27,21.29,11147.0,19.9884,20.0166,19.9884,20.0072,11147.0
2019-02-13 14:15:00,21.29,21.3,21.26,21.27,9053.0,20.0072,20.0166,19.9791,19.9884,9053.0
2019-02-13 14:20:00,21.27,21.27,21.24,21.27,15134.0,19.9884,19.9884,19.9603,19.9884,15134.0
2019-02-13 14:25:00,21.28,21.29,21.27,21.28,7501.0,19.9978,20.0072,19.9884,19.9978,7501.0
2019-02-13 14:30:00,21.27,21.28,21.23,21.23,8983.0,19.9884,19.9978,19.9509,19.9509,8983.0
2019-02-13 14:35:00,21.23,21.26,21.23,21.24,11238.0,19.9509,19.9791,19.9509,19.9603,11238.0
2019-02-13 14:40:00,21.24,21.31,21.24,21.31,17539.0,19.9603,20.026,19.9603,20.026,17539.0
2019-02-13 14:45:00,21.3,21.35,21.28,21.34,11449.0,20.0166,20.0636,19.9978,20.0542,11449.0
2019-02-13 14:50:00,21.33,21.34,21.27,21.31,13316.0,20.0448,20.0542,19.9884,20.026,13316.0
2019-02-13 14:55:00,21.31,21.32,21.28,21.3,8212.0,20.026,20.0354,19.9978,20.0166,8212.0
2019-02-13 15:00:00,21.29,21.32,21.27,21.27,9792.0,20.0072,20.0354,19.9884,19.9884,9792.0
2019-02-13 15:05:00,21.27,21.3,21.27,21.3,8069.0,19.9884,20.0166,19.9884,20.0166,8069.0
2019-02-13 15:10:00,21.3,21.34,21.3,21.32,8805.0,20.0166,20.0542,20.0166,20.0354,8805.0
2019-02-13 15:15:00,21.32,21.33,21.32,21.33,13169.0,20.0354,20.0448,20.0354,20.0448,13169.0
2019-02-13 15:20:00,21.33,21.36,21.31,21.36,9517.0,20.0448,20.073,20.026,20.073,9517.0
2019-02-13 15:25:00,21.35,21.37,21.33,21.37,10154.0,20.0636,20.0824,20.0448,20.0824,10154.0
2019-02-13 15:30:00,21.37,21.43,21.36,21.43,27798.0,20.0824,20.1388,20.073,20.1388,27798.0
2019-02-13 15:35:00,21.43,21.47,21.42,21.46,24545.0,20.1388,20.1764,20.1294,20.167,24545.0
2019-02-13 15:40:00,21.46,21.48,21.42,21.44,32583.0,20.167,20.1858,20.1294,20.1482,32583.0
2019-02-13 15:45:00,21.44,21.45,21.41,21.45,24522.0,20.1482,20.1576,20.12,20.1576,24522.0
2019-02-13 15:50:00,21.45,21.45,21.44,21.44,23667.0,20.1576,20.1576,20.1482,20.1482,23667.0
2019-02-13 15:55:00,21.45,21.47,21.41,21.47,105053.0,20.1576,20.1764,20.12,20.1764,105053.0
2019-02-14 09:30:00,21.07,21.23,20.76,20.91,35248.0,19.8005,19.9509,19.5092,19.6501,35248.0
2019-02-14 09:35:00,20.9,21.18,20.87,21.09,10650.0,19.6407,19.9039,19.6125,19.8193,10650.0
2019-02-14 09:40:00,21.07,21.1,20.95,21.07,20284.0,19.8005,19.8287,19.6877,19.8005,20284.0
2019-02-14 09:45:00,21.01,21.16,20.93,21.16,10115.0,19.7441,19.8851,19.6689,19.8851,10115.0
2019-02-14 09:50:00,21.15,21.25,21.02,21.25,124280.0,19.8757,19.9697,19.7535,19.9697,124280.0
2019-02-14 09:55:00,21.24,21.35,21.24,21.32,20049.0,19.9603,20.0636,19.9603,20.0354,20049.0
2019-02-14 10:00:00,21.31,21.33,21.2,21.2,20535.0,20.026,20.0448,19.9227,19.9227,20535.0
2019-02-14 10:05:00,21.2,21.29,21.18,21.26,66928.0,19.9227,20.0072,19.9039,19.9791,66928.0
2019-02-14 10:10:00,21.26,21.27,21.09,21.1,68488.0,19.9791,19.9884,19.8193,19.8287,68488.0
2019-02-14 10:15:00,21.11,21.29,21.1,21.29,68806.0,19.8381,20.0072,19.8287,20.0072,68806.0
2019-02-14 10:20:00,21.28,21.3,21.24,21.25,12549.0,19.9978,20.0166,19.9603,19.9697,12549.0
2019-02-14 10:25:00,21.25,21.25,21.18,21.22,10234.0,19.9697,19.9697,19.9039,19.9415,10234.0
2019-02-14 10:30:00,21.21,21.33,21.21,21.33,20275.0,19.9321,20.0448,19.9321,20.0448,20275.0
2019-02-14 10:35:00,21.32,21.32,21.11,21.14,29818.0,20.0354,20.0354,19.8381,19.8663,29818.0
2019-02-14 10:40:00,21.14,21.22,21.12,21.14,21610.0,19.8663,19.9415,19.8475,19.8663,21610.0
2019-02-14 10:45:00,21.14,21.18,21.14,21.16,10538.0,19.8663,19.9039,19.8663,19.8851,10538.0
2019-02-14 10:50:00,21.16,21.2,21.13,21.19,8301.0,19.8851,19.9227,19.8569,19.9133,8301.0
2019-02-14 10:55:00,21.17,21.18,21.1,21.14,15481.0,19.8945,19.9039,19.8287,19.8663,15481.0
2019-02-14 11:00:00,21.15,21.19,21.13,21.13,8540.0,19.8757,19.9133,19.8569,19.8569,8540.0
2019-02-14 11:05:00,21.12,21.15,21.11,21.14,9310.0,19.8475,19.8757,19.8381,19.8663,9310.0
2019-02-14 11:10:00,21.15,21.17,21.1,21.1,36566.0,19.8757,19.8945,19.8287,19.8287,36566.0
2019-02-14 11:15:00,21.1,21.18,21.08,21.18,35945.0,19.8287,19.9039,19.8099,19.9039,35945.0
2019-02-14 11:20:00,21.18,21.23,21.18,21.23,36419.0,19.9039,19.9509,19.9039,19.9509,36419.0
2019-02-14 11:25:00,21.23,21.24,21.1,21.12,104152.0,19.9509,19.9603,19.8287,19.8475,104152.0
2019-02-14 11:30:00,21.13,21.13,21.0,21.02,16386.0,19.8569,19.8569,19.7347,19.7535,16386.0
2019-02-14 11:35:00,21.02,21.06,21.01,21.03,19121.0,19.7535,19.7911,19.7441,19.7629,19121.0
2019-02-14 11:40:00,21.02,21.08,21.02,21.08,6359.0,19.7535,19.8099,19.7535,19.8099,6359.0
2019-02-14 11:45:00,21.09,21.13,21.08,21.11,21209.0,19.8193,19.8569,19.8099,19.8381,21209.0
2019-02-14 11:50:00,21.11,21.18,21.11,21.17,31382.0,19.8381,19.9039,19.8381,19.8945,31382.0
2019-02-14 11:55:00,21.17,21.22,21.16,21.2,20344.0,19.8945,19.9415,19.8851,19.9227,20344.0
2019-02-14 12:00:00,21.2,21.24,21.2,21.22,21300.0,19.9227,19.9603,19.9227,19.9415,21300.0
2019-02-14 12:05:00,21.22,21.23,21.19,21.21,7344.0,19.9415,19.9509,19.9133,19.9321,7344.0
2019-02-14 12:10:00,21.2,21.2,21.17,21.19,19144.0,19.9227,19.9227,19.8945,19.9133,19144.0
2019-02-14 12:15:00,21.19,21.27,21.18,21.26,21793.0,19.9133,19.9884,19.9039,19.9791,21793.0
2019-02-14 12:20:00,21.26,21.28,21.23,21.25,19954.0,19.9791,19.9978,19.9509,19.9697,19954.0
2019-02-14 12:25:00,21.25,21.25,21.2,21.23,8462.0,19.9697,19.9697,19.9227,19.9509,8462.0
2019-02-14 12:30:00,21.23,21.23,21.17,21.18,4900.0,19.9509,19.9509,19.8945,19.9039,4900.0
2019-02-14 12:35:00,21.18,21.18,21.15,21.16,14705.0,19.9039,19.9039,19.8757,19.8851,14705.0
2019-02-14 12:40:00,21.17,21.18,21.15,21.17,8095.0,19.8945,19.9039,19.8757,19.8945,8095.0
2019-02-14 12:45:00,21.18,21.18,21.14,21.15,11246.0,19.9039,19.9039,19.8663,19.8757,11246.0
2019-02-14 12:50:00,21.14,21.16,21.13,21.16,8745.0,19.8663,19.8851,19.8569,19.8851,8745.0
2019-02-14 12:55:00,21.16,21.16,21.13,21.13,6885.0,19.8851,19.8851,19.8569,19.8569,6885.0
2019-02-14 13:00:00,21.14,21.15,21.12,21.14,4396.0,19.8663,19.8757,19.8475,19.8663,4396.0
2019-02-14 13:05:00,21.14,21.16,21.11,21.16,10511.0,19.8663,19.8851,19.8381,19.8851,10511.0
2019-02-14 13:10:00,21.16,21.17,21.15,21.17,3107.0,19.8851,19.8945,19.8757,19.8945,3107.0
2019-02-14 13:15:00,21.17,21.18,21.11,21.12,6815.0,19.8945,19.9039,19.8381,19.8475,6815.0
2019-02-14 13:20:00,21.12,21.14,21.11,21.13,7834.0,19.8475,19.8663,19.8381,19.8569,7834.0
2019-02-14 13:25:00,21.12,21.14,21.1,21.11,6824.0,19.8475,19.8663,19.8287,19.8381,6824.0
2019-02-14 13:30:00,21.11,21.14,21.1,21.12,7878.0,19.8381,19.8663,19.8287,19.8475,7878.0
2019-02-14 13:35:00,21.13,21.14,21.11,21.11,4133.0,19.8569,19.8663,19.8381,19.8381,4133.0
2019-02-14 13:40:00,21.12,21.14,21.09,21.1,15568.0,19.8475,19.8663,19.8193,19.8287,15568.0
2019-02-14 13:45:00,21.09,21.1,21.09,21.09,3406.0,19.8193,19.8287,19.8193,19.8193,3406.0
2019-02-14 13:50:00,21.1,21.1,21.06,21.09,21058.0,19.8287,19.8287,19.7911,19.8193,21058.0
2019-02-14 13:55:00,21.08,21.1,21.07,21.09,10723.0,19.8099,19.8287,19.8005,19.8193,10723.0
2019-02-14 14:00:00,21.09,21.11,21.08,21.1,6969.0,19.8193,19.8381,19.8099,19.8287,6969.0
2019-02-14 14:05:00,21.09,21.09,21.07,21.08,4215.0,19.8193,19.8193,19.8005,19.8099,4215.0
2019-02-14 14:10:00,21.07,21.1,21.07,21.07,5710.0,19.8005,19.8287,19.8005,19.8005,5710.0
2019-02-14 14:15:00,21.07,21.08,21.05,21.05,6164.0,19.8005,19.8099,19.7817,19.7817,6164.0
2019-02-14 14:20:00,21.05,21.09,21.03,21.09,26352.0,19.7817,19.8193,19.7629,19.8193,26352.0
2019-02-14 14:25:00,21.09,21.09,21.07,21.07,8841.0,19.8193,19.8193,19.8005,19.8005,8841.0
2019-02-14 14:30:00,21.07,21.07,21.04,21.07,7871.0,19.8005,19.8005,19.7723,19.8005,7871.0
2019-02-14 14:35:00,21.06,21.06,21.04,21.05,3134.0,19.7911,19.7911,19.7723,19.7817,3134.0
2019-02-14 14:40:00,21.05,21.08,21.04,21.08,11593.0,19.7817,19.8099,19.7723,19.8099,11593.0
2019-02-14 14:45:00,21.08,21.1,21.07,21.07,4198.0,19.8099,19.8287,19.8005,19.8005,4198.0
2019-02-14 14:50:00,21.07,21.07,21.04,21.05,11875.0,19.8005,19.8005,19.7723,19.7817,11875.0
2019-02-14 14:55:00,21.05,21.07,21.01,21.03,22459.0,19.7817,19.8005,19.7441,19.7629,22459.0
2019-02-14 15:00:00,21.04,21.06,21.01,21.01,11093.0,19.7723,19.7911,19.7441,19.7441,11093.0
2019-02-14 15:05:00,21.01,21.08,21.01,21.02,19920.0,19.7441,19.8099,19.7441,19.7535,19920.0
2019-02-14 15:10:00,21.02,21.02,20.97,21.0,13735.0,19.7535,19.7535,19.7065,19.7347,13735.0
2019-02-14 15:15:00,21.0,21.02,20.99,21.01,7346.0,19.7347,19.7535,19.7253,19.7441,7346.0
2019-02-14 15:20:00,21.01,21.01,20.95,21.01,19984.0,19.7441,19.7441,19.6877,19.7441,19984.0
2019-02-14 15:25:00,21.01,21.03,20.99,21.02,9774.0,19.7441,19.7629,19.7253,19.7535,9774.0
2019-02-14 15:30:00,21.01,21.05,21.0,21.01,18090.0,19.7441,19.7817,19.7347,19.7441,18090.0
2019-02-14 15:35:00,21.02,21.07,21.01,21.05,24192.0,19.7535,19.8005,19.7441,19.7817,24192.0
2019-02-14 15:40:00,21.06,21.06,21.03,21.06,27577.0,19.7911,19.7911,19.7629,19.7911,27577.0
2019-02-14 15:45:00,21.06,21.12,21.06,21.11,49549.0,19.7911,19.8475,19.7911,19.8381,49549.0
2019-02-14 15:50:00,21.1,21.1,21.02,21.05,33594.0,19.8287,19.8287,19.7535,19.7817,33594.0
2019-02-14 15:55:00,21.05,21.05,20.98,21.02,117286.0,19.7817,19.7817,19.7159,19.7535,117286.0
2019-02-15 09:30:00,21.13,21.14,21.03,21.13,45858.0,19.8569,19.8663,19.7629,19.8569,45858.0
2019-02-15 09:35:00,21.11,21.2,21.06,21.2,20307.0,19.8381,19.9227,19.7911,19.9227,20307.0
2019-02-15 09:40:00,21.18,21.25,21.17,21.17,17877.0,19.9039,19.9697,19.8945,19.8945,17877.0
2019-02-15 09:45:00,21.2,21.22,21.14,21.15,8014.0,19.9227,19.9415,19.8663,19.8757,8014.0
2019-02-15 09:50:00,21.14,21.18,21.07,21.18,8386.0,19.8663,19.9039,19.8005,19.9039,8386.0
2019-02-15 09:55:00,21.18,21.24,21.17,21.24,17136.0,19.9039,19.9603,19.8945,19.9603,17136.0
2019-02-15 10:00:00,21.24,21.25,21.17,21.17,11804.0,19.9603,19.9697,19.8945,19.8945,11804.0
2019-02-15 10:05:00,21.18,21.18,21.09,21.16,22338.0,19.9039,19.9039,19.8193,19.8851,22338.0
2019-02-15 10:10:00,21.16,21.18,21.13,21.16,8722.0,19.8851,19.9039,19.8569,19.8851,8722.0
2019-02-15 10:15:00,21.16,21.16,21.11,21.12,4719.0,19.8851,19.8851,19.8381,19.8475,4719.0
2019-02-15 10:20:00,21.12,21.14,21.1,21.13,18000.0,19.8475,19.8663,19.8287,19.8569,18000.0
2019-02-15 10:25:00,21.14,21.14,21.07,21.07,73381.0,19.8663,19.8663,19.8005,19.8005,73381.0
2019-02-15 10:30:00,21.08,21.2,21.06,21.19,28758.0,19.8099,19.9227,19.7911,19.9133,28758.0
2019-02-15 10:35:00,21.19,21.22,21.18,21.21,35516.0,19.9133,19.9415,19.9039,19.9321,35516.0
2019-02-15 10:40:00,21.21,21.29,21.21,21.26,20261.0,19.9321,20.0072,19.9321,19.9791,20261.0
2019-02-15 10:45:00,21.26,21.31,21.26,21.3,8569.0,19.9791,20.026,19.9791,20.0166,8569.0
2019-02-15 10:50:00,21.3,21.3,21.24,21.24,8184.0,20.0166,20.0166,19.9603,19.9603,8184.0
2019-02-15 10:55:00,21.23,21.23,21.19,21.19,14072.0,19.9509,19.9509,19.9133,19.9133,14072.0
2019-02-15 11:00:00,21.2,21.23,21.2,21.21,9202.0,19.9227,19.9509,19.9227,19.9321,9202.0
2019-02-15 11:05:00,21.21,21.21,21.1,21.11,12653.0,19.9321,19.9321,19.8287,19.8381,12653.0
2019-02-15 11:10:00,21.11,21.22,20.98,21.0,72535.0,19.8381,19.9415,19.7159,19.7347,72535.0
2019-02-15 11:15:00,21.0,21.01,20.95,20.96,31882.0,19.7347,19.7441,19.6877,19.6971,31882.0
2019-02-15 11:20:00,20.96,20.98,20.95,20.96,6313.0,19.6971,19.7159,19.6877,19.6971,6313.0
2019-02-15 11:25:00,20.95,20.96,20.89,20.91,16799.0,19.6877,19.6971,19.6313,19.6501,16799.0
2019-02-15 11:30:00,20.92,21.01,20.92,21.0,15735.0,19.6595,19.7441,19.6595,19.7347,15735.0
2019-02-15 11:35:00,20.99,21.01,20.96,21.01,14141.0,19.7253,19.7441,19.6971,19.7441,14141.0
2019-02-15 11:40:00,21.01,21.01,20.97,20.98,22543.0,19.7441,19.7441,19.7065,19.7159,22543.0
2019-02-15 11:45:00,20.98,20.99,20.96,20.97,6098.0,19.7159,19.7253,19.6971,19.7065,6098.0
2019-02-15 11:50:00,20.98,21.01,20.97,21.01,6181.0,19.7159,19.7441,19.7065,19.7441,6181.0
2019-02-15 11:55:00,21.01,21.02,20.99,21.01,8784.0,19.7441,19.7535,19.7253,19.7441,8784.0
2019-02-15 12:00:00,21.01,21.02,20.96,20.97,18481.0,19.7441,19.7535,19.6971,19.7065,18481.0
2019-02-15 12:05:00,20.97,20.98,20.94,20.98,11601.0,19.7065,19.7159,19.6783,19.7159,11601.0
2019-02-15 12:10:00,20.97,20.99,20.96,20.99,9664.0,19.7065,19.7253,19.6971,19.7253,9664.0
2019-02-15 12:15:00,20.99,21.03,20.98,21.02,9232.0,19.7253,19.7629,19.7159,19.7535,9232.0
2019-02-15 12:20:00,21.02,21.02,20.99,21.0,6824.0,19.7535,19.7535,19.7253,19.7347,6824.0
2019-02-15 12:25:00,21.0,21.06,21.0,21.05,8080.0,19.7347,19.7911,19.7347,19.7817,8080.0
2019-02-15 12:30:00,21.05,21.06,21.02,21.02,6084.0,19.7817,19.7911,19.7535,19.7535,6084.0
2019-02-15 12:35:00,21.02,21.02,20.99,21.01,9166.0,19.7535,19.7535,19.7253,19.7441,9166.0
2019-02-15 12:40:00,21.0,21.02,21.0,21.02,9723.0,19.7347,19.7535,19.7347,19.7535,9723.0
2019-02-15 12:45:00,21.02,21.04,21.01,21.02,11574.0,19.7535,19.7723,19.7441,19.7535,11574.0
2019-02-15 12:50:00,21.02,21.07,21.01,21.07,12331.0,19.7535,19.8005,19.7441,19.8005,12331.0
2019-02-15 12:55:00,21.07,21.1,21.06,21.07,11603.0,19.8005,19.8287,19.7911,19.8005,11603.0
2019-02-15 13:00:00,21.08,21.1,21.07,21.07,6200.0,19.8099,19.8287,19.8005,19.8005,6200.0
2019-02-15 13:05:00,21.07,21.07,21.04,21.04,7349.0,19.8005,19.8005,19.7723,19.7723,7349.0
2019-02-15 13:10:00,21.03,21.07,21.03,21.06,7967.0,19.7629,19.8005,19.7629,19.7911,7967.0
2019-02-15 13:15:00,21.06,21.08,21.06,21.07,5500.0,19.7911,19.8099,19.7911,19.8005,5500.0
2019-02-15 13:20:00,21.06,21.06,21.03,21.03,8357.0,19.7911,19.7911,19.7629,19.7629,8357.0
2019-02-15 13:25:00,21.03,21.03,20.99,21.0,8204.0,19.7629,19.7629,19.7253,19.7347,8204.0
2019-02-15 13:30:00,21.01,21.04,21.01,21.02,11432.0,19.7441,19.7723,19.7441,19.7535,11432.0
2019-02-15 13:35:00,21.02,21.03,21.01,21.03,9400.0,19.7535,19.7629,19.7441,19.7629,9400.0
2019-02-15 13:40:00,21.03,21.04,21.0,21.01,19956.0,19.7629,19.7723,19.7347,19.7441,19956.0
2019-02-15 13:45:00,21.01,21.01,21.0,21.01,3953.0,19.7441,19.7441,19.7347,19.7441,3953.0
2019-02-15 13:50:00,21.01,21.01,20.99,21.01,5798.0,19.7441,19.7441,19.7253,19.7441,5798.0
2019-02-15 13:55:00,21.01,21.01,20.94,20.95,8281.0,19.7441,19.7441,19.6783,19.6877,8281.0
2019-02-15 14:00:00,20.95,20.95,20.92,20.93,11400.0,19.6877,19.6877,19.6595,19.6689,11400.0
2019-02-15 14:05:00,20.92,20.94,20.9,20.91,14828.0,19.6595,19.6783,19.6407,19.6501,14828.0
2019-02-15 14:10:00,20.9,20.91,20.89,20.91,10679.0,19.6407,19.6501,19.6313,19.6501,10679.0
2019-02-15 14:15:00,20.92,20.96,20.91,20.94,13264.0,19.6595,19.6971,19.6501,19.6783,13264.0
2019-02-15 14:20:00,20.94,20.95,20.91,20.93,5693.0,19.6783,19.6877,19.6501,19.6689,5693.0
2019-02-15 14:25:00,20.92,20.92,20.89,20.91,5314.0,19.6595,19.6595,19.6313,19.6501,5314.0
2019-02-15 14:30:00,20.91,20.96,20.9,20.95,16231.0,19.6501,19.6971,19.6407,19.6877,16231.0
2019-02-15 14:35:00,20.95,20.96,20.94,20.96,7792.0,19.6877,19.6971,19.6783,19.6971,7792.0
2019-02-15 14:40:00,20.96,20.98,20.96,20.98,4730.0,19.6971,19.7159,19.6971,19.7159,4730.0
2019-02-15 14:45:00,20.98,20.99,20.97,20.97,3300.0,19.7159,19.7253,19.7065,19.7065,3300.0
2019-02-15 14:50:00,20.98,21.02,20.98,21.02,7458.0,19.7159,19.7535,19.7159,19.7535,7458.0
2019-02-15 14:55:00,21.02,21.02,20.99,21.0,6947.0,19.7535,19.7535,19.7253,19.7347,6947.0
2019-02-15 15:00:00,20.99,21.0,20.98,21.0,7376.0,19.7253,19.7347,19.7159,19.7347,7376.0
2019-02-15 15:05:00,21.0,21.03,20.98,21.03,14429.0,19.7347,19.7629,19.7159,19.7629,14429.0
2019-02-15 15:10:00,21.03,21.05,21.03,21.04,10737.0,19.7629,19.7817,19.7629,19.7723,10737.0
2019-02-15 15:15:00,21.04,21.04,20.99,21.0,20915.0,19.7723,19.7723,19.7253,19.7347,20915.0
2019-02-15 15:20:00,21.0,21.03,20.99,21.01,15497.0,19.7347,19.7629,19.7253,19.7441,15497.0
2019-02-15 15:25:00,21.0,21.02,20.98,20.99,14703.0,19.7347,19.7535,19.7159,19.7253,14703.0
2019-02-15 15:30:00,20.98,20.99,20.97,20.99,13372.0,19.7159,19.7253,19.7065,19.7253,13372.0
2019-02-15 15:35:00,21.0,21.0,20.97,20.97,15001.0,19.7347,19.7347,19.7065,19.7065,15001.0
2019-02-15 15:40:00,20.97,20.98,20.95,20.96,31466.0,19.7065,19.7159,19.6877,19.6971,31466.0
2019-02-15 15:45:00,20.96,20.97,20.95,20.96,47027.0,19.6971,19.7065,19.6877,19.6971,47027.0
2019-02-15 15:50:00,20.96,20.97,20.92,20.92,47170.0,19.6971,19.7065,19.6595,19.6595,47170.0
2019-02-15 15:55:00,20.93,20.93,20.87,20.93,144890.0,19.6689,19.6689,19.6125,19.6689,144890.0
2019-02-19 09:30:00,20.86,20.89,20.75,20.86,16745.0,19.6032,19.6313,19.4998,19.6032,16745.0
2019-02-19 09:35:00,20.88,21.04,20.88,20.89,28136.0,19.6219,19.7723,19.6219,19.6313,28136.0
2019-02-19 09:40:00,20.88,20.88,20.8,20.83,13477.0,19.6219,19.6219,19.5468,19.575,13477.0
2019-02-19 09:45:00,20.81,20.81,20.7,20.7,17529.0,19.5562,19.5562,19.4528,19.4528,17529.0
2019-02-19 09:50:00,20.7,20.73,20.58,20.59,17997.0,19.4528,19.481,19.34,19.3494,17997.0
2019-02-19 09:55:00,20.59,20.6,20.53,20.56,30168.0,19.3494,19.3588,19.293,19.3212,30168.0
2019-02-19 10:00:00,20.55,20.59,20.52,20.55,23974.0,19.3118,19.3494,19.2836,19.3118,23974.0
2019-02-19 10:05:00,20.55,20.55,20.39,20.41,20717.0,19.3118,19.3118,19.1615,19.1803,20717.0
2019-02-19 10:10:00,20.41,20.53,20.37,20.52,21665.0,19.1803,19.293,19.1427,19.2836,21665.0
2019-02-19 10:15:00,20.52,20.55,20.42,20.46,13703.0,19.2836,19.3118,19.1897,19.2273,13703.0
2019-02-19 10:20:00,20.44,20.52,20.43,20.46,26505.0,19.2085,19.2836,19.1991,19.2273,26505.0
2019-02-19 10:25:00,20.46,20.5,20.42,20.43,12961.0,19.2273,19.2648,19.1897,19.1991,12961.0
2019-02-19 10:30:00,20.43,20.44,20.4,20.43,13711.0,19.1991,19.2085,19.1709,19.1991,13711.0
2019-02-19 10:35:00,20.42,20.43,20.38,20.38,8830.0,19.1897,19.1991,19.1521,19.1521,8830.0
2019-02-19 10:40:00,20.36,20.45,20.34,20.45,29718.0,19.1333,19.2179,19.1145,19.2179,29718.0
2019-02-19 10:45:00,20.46,20.51,20.45,20.47,16828.0,19.2273,19.2742,19.2179,19.2366,16828.0
2019-02-19 10:50:00,20.47,20.5,20.46,20.5,7792.0,19.2366,19.2648,19.2273,19.2648,7792.0
2019-02-19 10:55:00,20.5,20.55,20.49,20.55,21539.0,19.2648,19.3118,19.2554,19.3118,21539.0
2019-02-19 11:00:00,20.55,20.65,20.55,20.65,27959.0,19.3118,19.4058,19.3118,19.4058,27959.0
2019-02-19 11:05:00,20.65,20.72,20.65,20.66,13030.0,19.4058,19.4716,19.4058,19.4152,13030.0
2019-02-19 11:10:00,20.67,20.75,20.67,20.75,22126.0,19.4246,19.4998,19.4246,19.4998,22126.0
2019-02-19 11:15:00,20.75,20.75,20.66,20.69,20065.0,19.4998,19.4998,19.4152,19.4434,20065.0
2019-02-19 11:20:00,20.7,20.71,20.65,20.65,15350.0,19.4528,19.4622,19.4058,19.4058,15350.0
2019-02-19 11:25:00,20.64,20.64,20.59,20.62,44212.0,19.3964,19.3964,19.3494,19.3776,44212.0
2019-02-19 11:30:00,20.63,20.67,20.61,20.62,24303.0,19.387,19.4246,19.3682,19.3776,24303.0
2019-02-19 11:35:00,20.62,20.63,20.6,20.6,16332.0,19.3776,19.387,19.3588,19.3588,16332.0
2019-02-19 11:40:00,20.61,20.61,20.53,20.55,21630.0,19.3682,19.3682,19.293,19.3118,21630.0
2019-02-19 11:45:00,20.55,20.56,20.52,20.52,23827.0,19.3118,19.3212,19.2836,19.2836,23827.0
2019-02-19 11:50:00,20.51,20.51,20.47,20.49,13646.0,19.2742,19.2742,19.2366,19.2554,13646.0
2019-02-19 11:55:00,20.49,20.51,20.49,20.5,13397.0,19.2554,19.2742,19.2554,19.2648,13397.0
2019-02-19 12:00:00,20.51,20.52,20.49,20.51,8564.0,19.2742,19.2836,19.2554,19.2742,8564.0
2019-02-19 12:05:00,20.51,20.56,20.5,20.56,18233.0,19.2742,19.3212,19.2648,19.3212,18233.0
2019-02-19 12:10:00,20.57,20.58,20.55,20.56,14794.0,19.3306,19.34,19.3118,19.3212,14794.0
2019-02-19 12:15:00,20.57,20.58,20.53,20.53,6787.0,19.3306,19.34,19.293,19.293,6787.0
2019-02-19 12:20:00,20.53,20.54,20.52,20.53,9461.0,19.293,19.3024,19.2836,19.293,9461.0
2019-02-19 12:25:00,20.52,20.52,20.48,20.49,6407.0,19.2836,19.2836,19.246,19.2554,6407.0
2019-02-19 12:30:00,20.49,20.49,20.46,20.46,4970.0,19.2554,19.2554,19.2273,19.2273,4970.0
2019-02-19 12:35:00,20.47,20.47,20.44,20.44,17522.0,19.2366,19.2366,19.2085,19.2085,17522.0
2019-02-19 12:40:00,20.44,20.47,20.44,20.47,10533.0,19.2085,19.2366,19.2085,19.2366,10533.0
2019-02-19 12:45:00,20.46,20.46,20.42,20.43,11292.0,19.2273,19.2273,19.1897,19.1991,11292.0
2019-02-19 12:50:00,20.42,20.46,20.42,20.44,17971.0,19.1897,19.2273,19.1897,19.2085,17971.0
2019-02-19 12:55:00,20.45,20.45,20.4,20.41,10516.0,19.2179,19.2179,19.1709,19.1803,10516.0
2019-02-19 13:00:00,20.41,20.41,20.38,20.39,5548.0,19.1803,19.1803,19.1521,19.1615,5548.0
2019-02-19 13:05:00,20.38,20.39,20.35,20.37,12951.0,19.1521,19.1615,19.1239,19.1427,12951.0
2019-02-19 13:10:00,20.37,20.39,20.35,20.37,16771.0,19.1427,19.1615,19.1239,19.1427,16771.0
2019-02-19 13:15:00,20.37,20.37,20.35,20.36,6342.0,19.1427,19.1427,19.1239,19.1333,6342.0
2019-02-19 13:20:00,20.35,20.35,20.33,20.33,24009.0,19.1239,19.1239,19.1051,19.1051,24009.0
2019-02-19 13:25:00,20.34,20.34,20.3,20.3,32868.0,19.1145,19.1145,19.0769,19.0769,32868.0
2019-02-19 13:30:00,20.31,20.34,20.3,20.32,26265.0,19.0863,19.1145,19.0769,19.0957,26265.0
2019-02-19 13:35:00,20.32,20.4,20.31,20.39,9569.0,19.0957,19.1709,19.0863,19.1615,9569.0
2019-02-19 13:40:00,20.4,20.41,20.38,20.38,19337.0,19.1709,19.1803,19.1521,19.1521,19337.0
2019-02-19 13:45:00,20.38,20.38,20.35,20.35,3781.0,19.1521,19.1521,19.1239,19.1239,3781.0
2019-02-19 13:50:00,20.35,20.39,20.35,20.39,9699.0,19.1239,19.1615,19.1239,19.1615,9699.0
2019-02-19 13:55:00,20.4,20.42,20.4,20.4,6900.0,19.1709,19.1897,19.1709,19.1709,6900.0
2019-02-19 14:00:00,20.4,20.43,20.39,20.42,7947.0,19.1709,19.1991,19.1615,19.1897,7947.0
2019-02-19 14:05:00,20.43,20.53,20.43,20.53,13851.0,19.1991,19.293,19.1991,19.293,13851.0
2019-02-19 14:10:00,20.53,20.58,20.53,20.56,15840.0,19.293,19.34,19.293,19.3212,15840.0
2019-02-19 14:15:00,20.55,20.59,20.55,20.59,6897.0,19.3118,19.3494,19.3118,19.3494,6897.0
2019-02-19 14:20:00,20.59,20.61,20.55,20.6,10538.0,19.3494,19.3682,19.3118,19.3588,10538.0
2019-02-19 14:25:00,20.6,20.64,20.6,20.63,8071.0,19.3588,19.3964,19.3588,19.387,8071.0
2019-02-19 14:30:00,20.63,20.64,20.59,20.59,10630.0,19.387,19.3964,19.3494,19.3494,10630.0
2019-02-19 14:35:00,20.59,20.62,20.58,20.6,8760.0,19.3494,19.3776,19.34,19.3588,8760.0
2019-02-19 14:40:00,20.61,20.63,20.61,20.63,4869.0,19.3682,19.387,19.3682,19.387,4869.0
2019-02-19 14:45:00,20.63,20.64,20.6,20.6,6922.0,19.387,19.3964,19.3588,19.3588,6922.0
2019-02-19 14:50:00,20.6,20.61,20.58,20.61,8889.0,19.3588,19.3682,19.34,19.3682,8889.0
2019-02-19 14:55:00,20.6,20.62,20.59,20.6,19581.0,19.3588,19.3776,19.3494,19.3588,19581.0
2019-02-19 15:00:00,20.6,20.65,20.58,20.64,18500.0,19.3588,19.4058,19.34,19.3964,18500.0
2019-02-19 15:05:00,20.64,20.68,20.62,20.67,13676.0,19.3964,19.434,19.3776,19.4246,13676.0
2019-02-19 15:10:00,20.68,20.68,20.64,20.67,16560.0,19.434,19.434,19.3964,19.4246,16560.0
2019-02-19 15:15:00,20.67,20.67,20.65,20.67,6391.0,19.4246,19.4246,19.4058,19.4246,6391.0
2019-02-19 15:20:00,20.66,20.69,20.64,20.69,13879.0,19.4152,19.4434,19.3964,19.4434,13879.0
2019-02-19 15:25:00,20.69,20.7,20.68,20.7,8578.0,19.4434,19.4528,19.434,19.4528,8578.0
2019-02-19 15:30:00,20.7,20.7,20.65,20.66,21181.0,19.4528,19.4528,19.4058,19.4152,21181.0
2019-02-19 15:35:00,20.66,20.68,20.65,20.68,17549.0,19.4152,19.434,19.4058,19.434,17549.0
2019-02-19 15:40:00,20.68,20.74,20.67,20.74,22950.0,19.434,19.4904,19.4246,19.4904,22950.0
2019-02-19 15:45:00,20.74,20.79,20.73,20.77,50045.0,19.4904,19.5374,19.481,19.5186,50045.0
2019-02-19 15:50:00,20.77,20.77,20.74,20.76,41993.0,19.5186,19.5186,19.4904,19.5092,41993.0
2019-02-19 15:55:00,20.76,20.77,20.69,20.7,71162.0,19.5092,19.5186,19.4434,19.4528,71162.0
2019-02-20 09:30:00,20.59,20.72,20.37,20.46,40384.0,19.3494,19.4716,19.1427,19.2273,40384.0
2019-02-20 09:35:00,20.47,20.89,20.47,20.88,18857.0,19.2366,19.6313,19.2366,19.6219,18857.0
2019-02-20 09:40:00,20.88,20.9,20.81,20.86,22450.0,19.6219,19.6407,19.5562,19.6032,22450.0
2019-02-20 09:45:00,20.83,20.83,20.72,20.82,25462.0,19.575,19.575,19.4716,19.5656,25462.0
2019-02-20 09:50:00,20.82,20.93,20.81,20.93,34915.0,19.5656,19.6689,19.5562,19.6689,34915.0
2019-02-20 09:55:00,20.91,20.95,20.83,20.83,8736.0,19.6501,19.6877,19.575,19.575,8736.0
2019-02-20 10:00:00,20.81,20.85,20.79,20.8,10298.0,19.5562,19.5938,19.5374,19.5468,10298.0
2019-02-20 10:05:00,20.75,20.78,20.72,20.75,24207.0,19.4998,19.528,19.4716,19.4998,24207.0
2019-02-20 10:10:00,20.74,20.75,20.65,20.7,22500.0,19.4904,19.4998,19.4058,19.4528,22500.0
2019-02-20 10:15:00,20.67,20.73,20.66,20.67,13434.0,19.4246,19.481,19.4152,19.4246,13434.0
2019-02-20 10:20:00,20.7,20.73,20.68,20.72,5204.0,19.4528,19.481,19.434,19.4716,5204.0
2019-02-20 10:25:00,20.71,20.75,20.69,20.74,20154.0,19.4622,19.4998,19.4434,19.4904,20154.0
2019-02-20 10:30:00,20.72,20.75,20.72,20.73,4787.0,19.4716,19.4998,19.4716,19.481,4787.0
2019-02-20 10:35:00,20.72,20.72,20.67,20.69,4145.0,19.4716,19.4716,19.4246,19.4434,4145.0
2019-02-20 10:40:00,20.68,20.74,20.68,20.73,16794.0,19.434,19.4904,19.434,19.481,16794.0
2019-02-20 10:45:00,20.74,20.74,20.7,20.73,27668.0,19.4904,19.4904,19.4528,19.481,27668.0
2019-02-20 10:50:00,20.74,20.74,20.71,20.71,6140.0,19.4904,19.4904,19.4622,19.4622,6140.0
2019-02-20 10:55:00,20.71,20.71,20.66,20.67,13291.0,19.4622,19.4622,19.4152,19.4246,13291.0
2019-02-20 11:00:00,20.66,20.66,20.6,20.62,16839.0,19.4152,19.4152,19.3588,19.3776,16839.0
2019-02-20 11:05:00,20.63,20.64,20.6,20.64,7145.0,19.387,19.3964,19.3588,19.3964,7145.0
2019-02-20 11:10:00,20.63,20.68,20.62,20.63,11642.0,19.387,19.434,19.3776,19.387,11642.0
2019-02-20 11:15:00,20.63,20.67,20.62,20.67,7000.0,19.387,19.4246,19.3776,19.4246,7000.0
2019-02-20 11:20:00,20.67,20.68,20.59,20.59,15304.0,19.4246,19.434,19.3494,19.3494,15304.0
2019-02-20 11:25:00,20.59,20.59,20.57,20.58,10620.0,19.3494,19.3494,19.3306,19.34,10620.0
2019-02-20 11:30:00,20.59,20.61,20.58,20.6,10672.0,19.3494,19.3682,19.34,19.3588,10672.0
2019-02-20 11:35:00,20.61,20.62,20.58,20.62,4530.0,19.3682,19.3776,19.34,19.3776,4530.0
2019-02-20 11:40:00,20.62,20.63,20.57,20.57,16425.0,19.3776,19.387,19.3306,19.3306,16425.0
2019-02-20 11:45:00,20.57,20.58,20.55,20.57,7527.0,19.3306,19.34,19.3118,19.3306,7527.0
2019-02-20 11:50:00,20.56,20.63,20.56,20.63,15482.0,19.3212,19.387,19.3212,19.387,15482.0
2019-02-20 11:55:00,20.64,20.69,20.63,20.67,16813.0,19.3964,19.4434,19.387,19.4246,16813.0
2019-02-20 12:00:00,20.67,20.67,20.62,20.65,4481.0,19.4246,19.4246,19.3776,19.4058,4481.0
2019-02-20 12:05:00,20.65,20.69,20.63,20.68,9210.0,19.4058,19.4434,19.387,19.434,9210.0
2019-02-20 12:10:00,20.69,20.77,20.69,20.76,8650.0,19.4434,19.5186,19.4434,19.5092,8650.0
2019-02-20 12:15:00,20.76,20.76,20.72,20.74,4729.0,19.5092,19.5092,19.4716,19.4904,4729.0
2019-02-20 12:20:00,20.73,20.75,20.71,20.75,6053.0,19.481,19.4998,19.4622,19.4998,6053.0
2019-02-20 12:25:00,20.75,20.76,20.71,20.71,2823.0,19.4998,19.5092,19.4622,19.4622,2823.0
2019-02-20 12:30:00,20.7,20.74,20.68,20.72,5003.0,19.4528,19.4904,19.434,19.4716,5003.0
2019-02-20 12:35:00,20.74,20.78,20.72,20.78,4474.0,19.4904,19.528,19.4716,19.528,4474.0
2019-02-20 12:40:00,20.78,20.81,20.71,20.72,27417.0,19.528,19.5562,19.4622,19.4716,27417.0
2019-02-20 12:45:00,20.73,20.73,20.68,20.68,4550.0,19.481,19.481,19.434,19.434,4550.0
2019-02-20 12:50:00,20.67,20.68,20.62,20.63,8031.0,19.4246,19.434,19.3776,19.387,8031.0
2019-02-20 12:55:00,20.62,20.63,20.59,20.62,8179.0,19.3776,19.387,19.3494,19.3776,8179.0
2019-02-20 13:00:00,20.61,20.64,20.6,20.64,3425.0,19.3682,19.3964,19.3588,19.3964,3425.0
2019-02-20 13:05:00,20.63,20.67,20.63,20.66,7200.0,19.387,19.4246,19.387,19.4152,7200.0
2019-02-20 13:10:00,20.66,20.69,20.64,20.69,3070.0,19.4152,19.4434,19.3964,19.4434,3070.0
2019-02-20 13:15:00,20.69,20.71,20.69,20.7,3800.0,19.4434,19.4622,19.4434,19.4528,3800.0
2019-02-20 13:20:00,20.7,20.72,20.68,20.71,7273.0,19.4528,19.4716,19.434,19.4622,7273.0
2019-02-20 13:25:00,20.71,20.75,20.7,20.75,7375.0,19.4622,19.4998,19.4528,19.4998,7375.0
2019-02-20 13:30:00,20.75,20.78,20.75,20.78,6200.0,19.4998,19.528,19.4998,19.528,6200.0
2019-02-20 13:35:00,20.78,20.83,20.78,20.8,11602.0,19.528,19.575,19.528,19.5468,11602.0
2019-02-20 13:40:00,20.8,20.85,20.79,20.85,7393.0,19.5468,19.5938,19.5374,19.5938,7393.0
2019-02-20 13:45:00,20.85,20.85,20.81,20.81,6943.0,19.5938,19.5938,19.5562,19.5562,6943.0
2019-02-20 13:50:00,20.8,20.84,20.78,20.83,6639.0,19.5468,19.5844,19.528,19.575,6639.0
2019-02-20 13:55:00,20.83,20.83,20.73,20.73,10071.0,19.575,19.575,19.481,19.481,10071.0
2019-02-20 14:00:00,20.72,20.74,20.69,20.71,7637.0,19.4716,19.4904,19.4434,19.4622,7637.0
2019-02-20 14:05:00,20.7,20.77,20.7,20.71,10710.0,19.4528,19.5186,19.4528,19.4622,10710.0
2019-02-20 14:10:00,20.72,20.73,20.65,20.71,13957.0,19.4716,19.481,19.4058,19.4622,13957.0
2019-02-20 14:15:00,20.71,20.72,20.66,20.66,12282.0,19.4622,19.4716,19.4152,19.4152,12282.0
2019-02-20 14:20:00,20.65,20.65,20.58,20.58,9031.0,19.4058,19.4058,19.34,19.34,9031.0
2019-02-20 14:25:00,20.59,20.63,20.58,20.62,9414.0,19.3494,19.387,19.34,19.3776,9414.0
2019-02-20 14:30:00,20.62,20.68,20.61,20.65,15225.0,19.3776,19.434,19.3682,19.4058,15225.0
2019-02-20 14:35:00,20.65,20.67,20.64,20.65,5921.0,19.4058,19.4246,19.3964,19.4058,5921.0
2019-02-20 14:40:00,20.65,20.65,20.6,20.6,7311.0,19.4058,19.4058,19.3588,19.3588,7311.0
2019-02-20 14:45:00,20.6,20.65,20.6,20.64,4099.0,19.3588,19.4058,19.3588,19.3964,4099.0
2019-02-20 14:50:00,20.63,20.65,20.62,20.64,5309.0,19.387,19.4058,19.3776,19.3964,5309.0
2019-02-20 14:55:00,20.64,20.66,20.64,20.64,4895.0,19.3964,19.4152,19.3964,19.3964,4895.0
2019-02-20 15:00:00,20.64,20.65,20.63,20.64,5698.0,19.3964,19.4058,19.387,19.3964,5698.0
2019-02-20 15:05:00,20.65,20.67,20.64,20.65,8795.0,19.4058,19.4246,19.3964,19.4058,8795.0
2019-02-20 15:10:00,20.64,20.66,20.6,20.6,7448.0,19.3964,19.4152,19.3588,19.3588,7448.0
2019-02-20 15:15:00,20.6,20.64,20.6,20.63,10705.0,19.3588,19.3964,19.3588,19.387,10705.0
2019-02-20 15:20:00,20.63,20.63,20.58,20.58,39600.0,19.387,19.387,19.34,19.34,39600.0
2019-02-20 15:25:00,20.58,20.62,20.56,20.58,29508.0,19.34,19.3776,19.3212,19.34,29508.0
2019-02-20 15:30:00,20.58,20.61,20.57,20.61,21936.0,19.34,19.3682,19.3306,19.3682,21936.0
2019-02-20 15:35:00,20.61,20.65,20.59,20.64,23212.0,19.3682,19.4058,19.3494,19.3964,23212.0
2019-02-20 15:40:00,20.65,20.65,20.55,20.55,35644.0,19.4058,19.4058,19.3118,19.3118,35644.0
2019-02-20 15:45:00,20.55,20.56,20.51,20.55,52884.0,19.3118,19.3212,19.2742,19.3118,52884.0
2019-02-20 15:50:00,20.56,20.56,20.52,20.55,43957.0,19.3212,19.3212,19.2836,19.3118,43957.0
2019-02-20 15:55:00,20.55,20.55,20.5,20.54,83447.0,19.3118,19.3118,19.2648,19.3024,83447.0
2019-02-21 09:30:00,20.5,20.77,20.5,20.56,67668.0,19.2648,19.5186,19.2648,19.3212,67668.0
2019-02-21 09:35:00,20.58,20.58,20.43,20.5,15447.0,19.34,19.34,19.1991,19.2648,15447.0
2019-02-21 09:40:00,20.5,20.57,20.5,20.54,12215.0,19.2648,19.3306,19.2648,19.3024,12215.0
2019-02-21 09:45:00,20.52,20.61,20.5,20.6,9061.0,19.2836,19.3682,19.2648,19.3588,9061.0
2019-02-21 09:50:00,20.59,20.59,20.5,20.52,8367.0,19.3494,19.3494,19.2648,19.2836,8367.0
2019-02-21 09:55:00,20.53,20.53,20.44,20.46,8842.0,19.293,19.293,19.2085,19.2273,8842.0
2019-02-21 10:00:00,20.44,20.52,20.43,20.5,22002.0,19.2085,19.2836,19.1991,19.2648,22002.0
2019-02-21 10:05:00,20.5,20.54,20.48,20.51,8316.0,19.2648,19.3024,19.246,19.2742,8316.0
2019-02-21 10:10:00,20.5,20.5,20.43,20.43,6907.0,19.2648,19.2648,19.1991,19.1991,6907.0
2019-02-21 10:15:00,20.43,20.45,20.38,20.4,17149.0,19.1991,19.2179,19.1521,19.1709,17149.0
2019-02-21 10:20:00,20.4,20.43,20.38,20.4,11104.0,19.1709,19.1991,19.1521,19.1709,11104.0
2019-02-21 10:25:00,20.4,20.44,20.37,20.37,5377.0,19.1709,19.2085,19.1427,19.1427,5377.0
2019-02-21 10:30:00,20.37,20.43,20.35,20.39,5815.0,19.1427,19.1991,19.1239,19.1615,5815.0
2019-02-21 10:35:00,20.39,20.42,20.38,20.41,6200.0,19.1615,19.1897,19.1521,19.1803,6200.0
2019-02-21 10:40:00,20.42,20.45,20.38,20.45,12398.0,19.1897,19.2179,19.1521,19.2179,12398.0
2019-02-21 10:45:00,20.46,20.46,20.38,20.39,10210.0,19.2273,19.2273,19.1521,19.1615,10210.0
2019-02-21 10:50:00,20.38,20.38,20.27,20.28,32629.0,19.1521,19.1521,19.0487,19.0581,32629.0
2019-02-21 10:55:00,20.28,20.28,20.16,20.18,13913.0,19.0581,19.0581,18.9453,18.9641,13913.0
2019-02-21 11:00:00,20.18,20.19,20.16,20.18,13374.0,18.9641,18.9735,18.9453,18.9641,13374.0
2019-02-21 11:05:00,20.18,20.21,20.14,20.18,28817.0,18.9641,18.9923,18.9265,18.9641,28817.0
2019-02-21 11:10:00,20.18,20.21,20.16,20.16,11222.0,18.9641,18.9923,18.9453,18.9453,11222.0
2019-02-21 11:15:00,20.16,20.18,20.13,20.14,8176.0,18.9453,18.9641,18.9171,18.9265,8176.0
2019-02-21 11:20:00,20.14,20.14,20.11,20.12,7513.0,18.9265,18.9265,18.8983,18.9077,7513.0
2019-02-21 11:25:00,20.12,20.18,20.11,20.14,18521.0,18.9077,18.9641,18.8983,18.9265,18521.0
2019-02-21 11:30:00,20.14,20.19,20.14,20.18,9834.0,18.9265,18.9735,18.9265,18.9641,9834.0
2019-02-21 11:35:00,20.18,20.19,20.14,20.15,16571.0,18.9641,18.9735,18.9265,18.9359,16571.0
2019-02-21 11:40:00,20.16,20.18,20.11,20.11,45392.0,18.9453,18.9641,18.8983,18.8983,45392.0
2019-02-21 11:45:00,20.1,20.1,20.06,20.09,22706.0,18.8889,18.8889,18.8514,18.8795,22706.0
2019-02-21 11:50:00,20.1,20.1,20.05,20.05,12234.0,18.8889,18.8889,18.842,18.842,12234.0
2019-02-21 11:55:00,20.05,20.05,20.01,20.03,17614.0,18.842,18.842,18.8044,18.8232,17614.0
2019-02-21 12:00:00,20.03,20.04,20.0,20.01,20881.0,18.8232,18.8326,18.795,18.8044,20881.0
2019-02-21 12:05:00,20.01,20.08,20.01,20.06,28334.0,18.8044,18.8701,18.8044,18.8514,28334.0
2019-02-21 12:10:00,20.05,20.12,20.03,20.11,29813.0,18.842,18.9077,18.8232,18.8983,29813.0
2019-02-21 12:15:00,20.11,20.11,20.07,20.07,14823.0,18.8983,18.8983,18.8607,18.8607,14823.0
2019-02-21 12:20:00,20.07,20.1,20.05,20.05,16922.0,18.8607,18.8889,18.842,18.842,16922.0
2019-02-21 12:25:00,20.04,20.05,20.01,20.04,17409.0,18.8326,18.842,18.8044,18.8326,17409.0
2019-02-21 12:30:00,20.04,20.1,20.03,20.09,19425.0,18.8326,18.8889,18.8232,18.8795,19425.0
2019-02-21 12:35:00,20.08,20.1,20.04,20.04,20093.0,18.8701,18.8889,18.8326,18.8326,20093.0
2019-02-21 12:40:00,20.05,20.1,20.05,20.1,12306.0,18.842,18.8889,18.842,18.8889,12306.0
2019-02-21 12:45:00,20.1,20.14,20.09,20.1,16284.0,18.8889,18.9265,18.8795,18.8889,16284.0
2019-02-21 12:50:00,20.1,20.15,20.1,20.14,9500.0,18.8889,18.9359,18.8889,18.9265,9500.0
2019-02-21 12:55:00,20.14,20.14,20.12,20.13,14568.0,18.9265,18.9265,18.9077,18.9171,14568.0
2019-02-21 13:00:00,20.13,20.17,20.12,20.17,11689.0,18.9171,18.9547,18.9077,18.9547,11689.0
2019-02-21 13:05:00,20.18,20.21,20.14,20.19,16739.0,18.9641,18.9923,18.9265,18.9735,16739.0
2019-02-21 13:10:00,20.2,20.2,20.16,20.19,14336.0,18.9829,18.9829,18.9453,18.9735,14336.0
2019-02-21 13:15:00,20.19,20.23,20.18,20.23,10038.0,18.9735,19.0111,18.9641,19.0111,10038.0
2019-02-21 13:20:00,20.24,20.24,20.19,20.19,9094.0,19.0205,19.0205,18.9735,18.9735,9094.0
2019-02-21 13:25:00,20.19,20.19,20.15,20.17,9350.0,18.9735,18.9735,18.9359,18.9547,9350.0
2019-02-21 13:30:00,20.17,20.17,20.13,20.17,10831.0,18.9547,18.9547,18.9171,18.9547,10831.0
2019-02-21 13:35:00,20.17,20.18,20.12,20.12,15118.0,18.9547,18.9641,18.9077,18.9077,15118.0
2019-02-21 13:40:00,20.12,20.16,20.11,20.14,18194.0,18.9077,18.9453,18.8983,18.9265,18194.0
2019-02-21 13:45:00,20.14,20.15,20.11,20.12,10969.0,18.9265,18.9359,18.8983,18.9077,10969.0
2019-02-21 13:50:00,20.12,20.15,20.1,20.13,11550.0,18.9077,18.9359,18.8889,18.9171,11550.0
2019-02-21 13:55:00,20.14,20.15,20.12,20.14,8185.0,18.9265,18.9359,18.9077,18.9265,8185.0
2019-02-21 14:00:00,20.13,20.14,20.09,20.09,5918.0,18.9171,18.9265,18.8795,18.8795,5918.0
2019-02-21 14:05:00,20.1,20.1,20.06,20.06,6327.0,18.8889,18.8889,18.8514,18.8514,6327.0
2019-02-21 14:10:00,20.06,20.07,20.03,20.05,15634.0,18.8514,18.8607,18.8232,18.842,15634.0
2019-02-21 14:15:00,20.05,20.07,20.04,20.04,9758.0,18.842,18.8607,18.8326,18.8326,9758.0
2019-02-21 14:20:00,20.04,20.05,20.01,20.01,8325.0,18.8326,18.842,18.8044,18.8044,8325.0
2019-02-21 14:25:00,20.01,20.01,19.96,19.98,35323.0,18.8044,18.8044,18.7574,18.7762,35323.0
2019-02-21 14:30:00,19.99,20.0,19.96,19.96,17117.0,18.7856,18.795,18.7574,18.7574,17117.0
2019-02-21 14:35:00,19.96,19.96,19.95,19.96,2603.0,18.7574,18.7574,18.748,18.7574,2603.0
2019-02-21 14:40:00,19.96,20.01,19.94,20.0,24742.0,18.7574,18.8044,18.7386,18.795,24742.0
2019-02-21 14:45:00,20.01,20.02,19.98,20.0,9248.0,18.8044,18.8138,18.7762,18.795,9248.0
2019-02-21 14:50:00,20.0,20.0,19.98,20.0,5013.0,18.795,18.795,18.7762,18.795,5013.0
2019-02-21 14:55:00,20.0,20.0,19.95,19.95,14696.0,18.795,18.795,18.748,18.748,14696.0
2019-02-21 15:00:00,19.95,20.0,19.95,19.98,19424.0,18.748,18.795,18.748,18.7762,19424.0
2019-02-21 15:05:00,19.98,20.02,19.98,20.01,13273.0,18.7762,18.8138,18.7762,18.8044,13273.0
2019-02-21 15:10:00,20.0,20.01,19.95,19.96,15902.0,18.795,18.8044,18.748,18.7574,15902.0
2019-02-21 15:15:00,19.97,20.01,19.96,20.0,25022.0,18.7668,18.8044,18.7574,18.795,25022.0
2019-02-21 15:20:00,19.99,20.02,19.98,20.01,23175.0,18.7856,18.8138,18.7762,18.8044,23175.0
2019-02-21 15:25:00,20.01,20.02,19.96,19.98,16449.0,18.8044,18.8138,18.7574,18.7762,16449.0
2019-02-21 15:30:00,19.99,19.99,19.95,19.97,27007.0,18.7856,18.7856,18.748,18.7668,27007.0
2019-02-21 15:35:00,19.96,19.99,19.96,19.99,27232.0,18.7574,18.7856,18.7574,18.7856,27232.0
2019-02-21 15:40:00,19.99,20.01,19.98,19.99,33582.0,18.7856,18.8044,18.7762,18.7856,33582.0
2019-02-21 15:45:00,20.0,20.0,19.98,19.98,46371.0,18.795,18.795,18.7762,18.7762,46371.0
2019-02-21 15:50:00,19.98,20.02,19.98,20.01,75013.0,18.7762,18.8138,18.7762,18.8044,75013.0
2019-02-21 15:55:00,20.02,20.04,20.0,20.03,81374.0,18.8138,18.8326,18.795,18.8232,81374.0
2019-02-22 09:30:00,20.27,20.33,20.06,20.24,49516.0,19.0487,19.1051,18.8514,19.0205,49516.0
2019-02-22 09:35:00,20.25,20.34,20.18,20.29,33261.0,19.0299,19.1145,18.9641,19.0675,33261.0
2019-02-22 09:40:00,20.3,20.32,20.16,20.24,31935.0,19.0769,19.0957,18.9453,19.0205,31935.0
2019-02-22 09:45:00,20.26,20.34,20.24,20.24,23439.0,19.0393,19.1145,19.0205,19.0205,23439.0
2019-02-22 09:50:00,20.23,20.27,20.17,20.22,21423.0,19.0111,19.0487,18.9547,19.0017,21423.0
2019-02-22 09:55:00,20.23,20.24,20.1,20.19,57178.0,19.0111,19.0205,18.8889,18.9735,57178.0
2019-02-22 10:00:00,20.22,20.33,20.21,20.24,18744.0,19.0017,19.1051,18.9923,19.0205,18744.0
2019-02-22 10:05:00,20.24,20.28,20.21,20.21,6507.0,19.0205,19.0581,18.9923,18.9923,6507.0
2019-02-22 10:10:00,20.22,20.23,20.1,20.12,24228.0,19.0017,19.0111,18.8889,18.9077,24228.0
2019-02-22 10:15:00,20.12,20.13,20.03,20.05,9610.0,18.9077,18.9171,18.8232,18.842,9610.0
2019-02-22 10:20:00,20.07,20.07,19.96,19.96,13501.0,18.8607,18.8607,18.7574,18.7574,13501.0
2019-02-22 10:25:00,19.97,20.02,19.95,19.99,11779.0,18.7668,18.8138,18.748,18.7856,11779.0
2019-02-22 10:30:00,20.0,20.08,19.99,20.08,5857.0,18.795,18.8701,18.7856,18.8701,5857.0
2019-02-22 10:35:00,20.07,20.08,20.02,20.03,5591.0,18.8607,18.8701,18.8138,18.8232,5591.0
2019-02-22 10:40:00,20.03,20.07,20.02,20.05,9662.0,18.8232,18.8607,18.8138,18.842,9662.0
2019-02-22 10:45:00,20.05,20.07,20.01,20.06,14838.0,18.842,18.8607,18.8044,18.8514,14838.0
2019-02-22 10:50:00,20.07,20.1,20.07,20.09,5599.0,18.8607,18.8889,18.8607,18.8795,5599.0
2019-02-22 10:55:00,20.11,20.14,20.1,20.12,16971.0,18.8983,18.9265,18.8889,18.9077,16971.0
2019-02-22 11:00:00,20.12,20.26,20.12,20.26,32146.0,18.9077,19.0393,18.9077,19.0393,32146.0
2019-02-22 11:05:00,20.27,20.33,20.27,20.32,16919.0,19.0487,19.1051,19.0487,19.0957,16919.0
2019-02-22 11:10:00,20.33,20.36,20.32,20.35,15719.0,19.1051,19.1333,19.0957,19.1239,15719.0
2019-02-22 11:15:00,20.34,20.37,20.32,20.36,19042.0,19.1145,19.1427,19.0957,19.1333,19042.0
2019-02-22 11:20:00,20.37,20.39,20.35,20.37,9716.0,19.1427,19.1615,19.1239,19.1427,9716.0
2019-02-22 11:25:00,20.37,20.39,20.35,20.38,7300.0,19.1427,19.1615,19.1239,19.1521,7300.0
2019-02-22 11:30:00,20.39,20.43,20.39,20.42,9600.0,19.1615,19.1991,19.1615,19.1897,9600.0
2019-02-22 11:35:00,20.43,20.47,20.42,20.45,22060.0,19.1991,19.2366,19.1897,19.2179,22060.0
2019-02-22 11:40:00,20.45,20.5,20.45,20.5,13383.0,19.2179,19.2648,19.2179,19.2648,13383.0
2019-02-22 11:45:00,20.5,20.53,20.47,20.47,9134.0,19.2648,19.293,19.2366,19.2366,9134.0
2019-02-22 11:50:00,20.47,20.49,20.45,20.47,13557.0,19.2366,19.2554,19.2179,19.2366,13557.0
2019-02-22 11:55:00,20.48,20.52,20.47,20.52,14783.0,19.246,19.2836,19.2366,19.2836,14783.0
2019-02-22 12:00:00,20.51,20.55,20.5,20.52,12721.0,19.2742,19.3118,19.2648,19.2836,12721.0
2019-02-22 12:05:00,20.51,20.52,20.48,20.48,10243.0,19.2742,19.2836,19.246,19.246,10243.0
2019-02-22 12:10:00,20.48,20.51,20.46,20.51,7476.0,19.246,19.2742,19.2273,19.2742,7476.0
2019-02-22 12:15:00,20.51,20.56,20.51,20.55,9309.0,19.2742,19.3212,19.2742,19.3118,9309.0
2019-02-22 12:20:00,20.55,20.58,20.55,20.56,8531.0,19.3118,19.34,19.3118,19.3212,8531.0
2019-02-22 12:25:00,20.56,20.57,20.49,20.5,6491.0,19.3212,19.3306,19.2554,19.2648,6491.0
2019-02-22 12:30:00,20.5,20.52,20.48,20.5,7800.0,19.2648,19.2836,19.246,19.2648,7800.0
2019-02-22 12:35:00,20.49,20.5,20.48,20.48,15734.0,19.2554,19.2648,19.246,19.246,15734.0
2019-02-22 12:40:00,20.49,20.5,20.48,20.49,13028.0,19.2554,19.2648,19.246,19.2554,13028.0
2019-02-22 12:45:00,20.49,20.52,20.49,20.51,10476.0,19.2554,19.2836,19.2554,19.2742,10476.0
2019-02-22 12:50:00,20.51,20.52,20.49,20.52,8772.0,19.2742,19.2836,19.2554,19.2836,8772.0
2019-02-22 12:55:00,20.53,20.57,20.52,20.55,10159.0,19.293,19.3306,19.2836,19.3118,10159.0
2019-02-22 13:00:00,20.55,20.56,20.5,20.51,5201.0,19.3118,19.3212,19.2648,19.2742,5201.0
2019-02-22 13:05:00,20.51,20.51,20.49,20.51,9472.0,19.2742,19.2742,19.2554,19.2742,9472.0
2019-02-22 13:10:00,20.51,20.54,20.51,20.52,6800.0,19.2742,19.3024,19.2742,19.2836,6800.0
2019-02-22 13:15:00,20.52,20.53,20.48,20.49,6853.0,19.2836,19.293,19.246,19.2554,6853.0
2019-02-22 13:20:00,20.49,20.5,20.48,20.49,6300.0,19.2554,19.2648,19.246,19.2554,6300.0
2019-02-22 13:25:00,20.49,20.54,20.49,20.54,9800.0,19.2554,19.3024,19.2554,19.3024,9800.0
2019-02-22 13:30:00,20.53,20.55,20.52,20.54,11227.0,19.293,19.3118,19.2836,19.3024,11227.0
2019-02-22 13:35:00,20.53,20.53,20.5,20.52,3700.0,19.293,19.293,19.2648,19.2836,3700.0
2019-02-22 13:40:00,20.52,20.56,20.52,20.56,11918.0,19.2836,19.3212,19.2836,19.3212,11918.0
2019-02-22 13:45:00,20.56,20.57,20.54,20.55,10000.0,19.3212,19.3306,19.3024,19.3118,10000.0
2019-02-22 13:50:00,20.56,20.56,20.53,20.53,6886.0,19.3212,19.3212,19.293,19.293,6886.0
2019-02-22 13:55:00,20.52,20.53,20.51,20.53,6919.0,19.2836,19.293,19.2742,19.293,6919.0
2019-02-22 14:00:00,20.53,20.54,20.52,20.53,11117.0,19.293,19.3024,19.2836,19.293,11117.0
2019-02-22 14:05:00,20.52,20.55,20.5,20.55,11252.0,19.2836,19.3118,19.2648,19.3118,11252.0
2019-02-22 14:10:00,20.56,20.58,20.49,20.5,24165.0,19.3212,19.34,19.2554,19.2648,24165.0
2019-02-22 14:15:00,20.49,20.5,20.48,20.49,4479.0,19.2554,19.2648,19.246,19.2554,4479.0
2019-02-22 14:20:00,20.49,20.51,20.49,20.49,8364.0,19.2554,19.2742,19.2554,19.2554,8364.0
2019-02-22 14:25:00,20.49,20.5,20.48,20.5,19519.0,19.2554,19.2648,19.246,19.2648,19519.0
2019-02-22 14:30:00,20.5,20.53,20.49,20.53,12583.0,19.2648,19.293,19.2554,19.293,12583.0
2019-02-22 14:35:00,20.52,20.53,20.48,20.51,15441.0,19.2836,19.293,19.246,19.2742,15441.0
2019-02-22 14:40:00,20.5,20.52,20.48,20.52,10090.0,19.2648,19.2836,19.246,19.2836,10090.0
2019-02-22 14:45:00,20.51,20.52,20.5,20.51,6787.0,19.2742,19.2836,19.2648,19.2742,6787.0
2019-02-22 14:50:00,20.51,20.54,20.51,20.53,10213.0,19.2742,19.3024,19.2742,19.293,10213.0
2019-02-22 14:55:00,20.53,20.53,20.5,20.51,6275.0,19.293,19.293,19.2648,19.2742,6275.0
2019-02-22 15:00:00,20.5,20.53,20.48,20.5,17324.0,19.2648,19.293,19.246,19.2648,17324.0
2019-02-22 15:05:00,20.5,20.52,20.5,20.52,9226.0,19.2648,19.2836,19.2648,19.2836,9226.0
2019-02-22 15:10:00,20.52,20.58,20.52,20.57,10316.0,19.2836,19.34,19.2836,19.3306,10316.0
2019-02-22 15:15:00,20.57,20.57,20.52,20.54,9888.0,19.3306,19.3306,19.2836,19.3024,9888.0
2019-02-22 15:20:00,20.54,20.55,20.52,20.53,7054.0,19.3024,19.3118,19.2836,19.293,7054.0
2019-02-22 15:25:00,20.53,20.59,20.52,20.58,10660.0,19.293,19.3494,19.2836,19.34,10660.0
2019-02-22 15:30:00,20.57,20.65,20.57,20.64,46432.0,19.3306,19.4058,19.3306,19.3964,46432.0
2019-02-22 15:35:00,20.64,20.68,20.64,20.67,24547.0,19.3964,19.434,19.3964,19.4246,24547.0
2019-02-22 15:40:00,20.68,20.7,20.63,20.65,37013.0,19.434,19.4528,19.387,19.4058,37013.0
2019-02-22 15:45:00,20.65,20.66,20.59,20.62,46507.0,19.4058,19.4152,19.3494,19.3776,46507.0
2019-02-22 15:50:00,20.62,20.63,20.59,20.62,59820.0,19.3776,19.387,19.3494,19.3776,59820.0
2019-02-22 15:55:00,20.62,20.64,20.6,20.63,79733.0,19.3776,19.3964,19.3588,19.387,79733.0
2019-02-25 09:30:00,20.74,20.95,20.74,20.84,23687.0,19.4904,19.6877,19.4904,19.5844,23687.0
2019-02-25 09:35:00,20.84,20.88,20.81,20.87,4966.0,19.5844,19.6219,19.5562,19.6125,4966.0
2019-02-25 09:40:00,20.85,20.9,20.81,20.81,4594.0,19.5938,19.6407,19.5562,19.5562,4594.0
2019-02-25 09:45:00,20.85,20.92,20.83,20.9,22234.0,19.5938,19.6595,19.575,19.6407,22234.0
2019-02-25 09:50:00,20.89,21.1,20.89,21.1,33252.0,19.6313,19.8287,19.6313,19.8287,33252.0
2019-02-25 09:55:00,21.08,21.11,21.05,21.06,30914.0,19.8099,19.8381,19.7817,19.7911,30914.0
2019-02-25 10:00:00,21.06,21.11,21.03,21.08,12389.0,19.7911,19.8381,19.7629,19.8099,12389.0
2019-02-25 10:05:00,21.09,21.14,21.06,21.11,21937.0,19.8193,19.8663,19.7911,19.8381,21937.0
2019-02-25 10:10:00,21.12,21.14,21.07,21.1,15180.0,19.8475,19.8663,19.8005,19.8287,15180.0
2019-02-25 10:15:00,21.11,21.14,21.08,21.09,9804.0,19.8381,19.8663,19.8099,19.8193,9804.0
2019-02-25 10:20:00,21.08,21.12,21.02,21.12,50169.0,19.8099,19.8475,19.7535,19.8475,50169.0
2019-02-25 10:25:00,21.12,21.19,21.12,21.17,14247.0,19.8475,19.9133,19.8475,19.8945,14247.0
2019-02-25 10:30:00,21.19,21.19,21.11,21.12,27274.0,19.9133,19.9133,19.8381,19.8475,27274.0
2019-02-25 10:35:00,21.12,21.17,21.08,21.16,101261.0,19.8475,19.8945,19.8099,19.8851,101261.0
2019-02-25 10:40:00,21.17,21.36,21.16,21.31,247182.0,19.8945,20.073,19.8851,20.026,247182.0
2019-02-25 10:45:00,21.32,21.34,21.26,21.28,23941.0,20.0354,20.0542,19.9791,19.9978,23941.0
2019-02-25 10:50:00,21.28,21.36,21.26,21.35,12846.0,19.9978,20.073,19.9791,20.0636,12846.0
2019-02-25 10:55:00,21.34,21.34,21.29,21.3,6281.0,20.0542,20.0542,20.0072,20.0166,6281.0
2019-02-25 11:00:00,21.3,21.31,21.24,21.25,12060.0,20.0166,20.026,19.9603,19.9697,12060.0
2019-02-25 11:05:00,21.26,21.29,21.2,21.26,32330.0,19.9791,20.0072,19.9227,19.9791,32330.0
2019-02-25 11:10:00,21.27,21.29,21.21,21.21,9935.0,19.9884,20.0072,19.9321,19.9321,9935.0
2019-02-25 11:15:00,21.21,21.28,21.21,21.22,16135.0,19.9321,19.9978,19.9321,19.9415,16135.0
2019-02-25 11:20:00,21.22,21.29,21.21,21.25,29712.0,19.9415,20.0072,19.9321,19.9697,29712.0
2019-02-25 11:25:00,21.25,21.27,21.19,21.22,90111.0,19.9697,19.9884,19.9133,19.9415,90111.0
2019-02-25 11:30:00,21.22,21.37,21.2,21.37,79234.0,19.9415,20.0824,19.9227,20.0824,79234.0
2019-02-25 11:35:00,21.38,21.47,21.36,21.36,127393.0,20.0918,20.1764,20.073,20.073,127393.0
2019-02-25 11:40:00,21.35,21.4,21.34,21.4,12135.0,20.0636,20.1106,20.0542,20.1106,12135.0
2019-02-25 11:45:00,21.39,21.48,21.39,21.48,13597.0,20.1012,20.1858,20.1012,20.1858,13597.0
2019-02-25 11:50:00,21.48,21.54,21.47,21.5,22663.0,20.1858,20.2422,20.1764,20.2046,22663.0
2019-02-25 11:55:00,21.5,21.52,21.49,21.49,17164.0,20.2046,20.2234,20.1952,20.1952,17164.0
2019-02-25 12:00:00,21.49,21.49,21.4,21.4,12723.0,20.1952,20.1952,20.1106,20.1106,12723.0
2019-02-25 12:05:00,21.39,21.4,21.35,21.38,22309.0,20.1012,20.1106,20.0636,20.0918,22309.0
2019-02-25 12:10:00,21.39,21.46,21.38,21.46,17113.0,20.1012,20.167,20.0918,20.167,17113.0
2019-02-25 12:15:00,21.47,21.5,21.44,21.45,10734.0,20.1764,20.2046,20.1482,20.1576,10734.0
2019-02-25 12:20:00,21.43,21.44,21.42,21.42,5247.0,20.1388,20.1482,20.1294,20.1294,5247.0
2019-02-25 12:25:00,21.4,21.44,21.39,21.43,11636.0,20.1106,20.1482,20.1012,20.1388,11636.0
2019-02-25 12:30:00,21.42,21.44,21.39,21.42,4400.0,20.1294,20.1482,20.1012,20.1294,4400.0
2019-02-25 12:35:00,21.41,21.41,21.36,21.37,12105.0,20.12,20.12,20.073,20.0824,12105.0
2019-02-25 12:40:00,21.37,21.37,21.34,21.34,3017.0,20.0824,20.0824,20.0542,20.0542,3017.0
2019-02-25 12:45:00,21.34,21.35,21.29,21.31,35526.0,20.0542,20.0636,20.0072,20.026,35526.0
2019-02-25 12:50:00,21.31,21.32,21.28,21.3,10903.0,20.026,20.0354,19.9978,20.0166,10903.0
2019-02-25 12:55:00,21.3,21.3,21.23,21.29,11293.0,20.0166,20.0166,19.9509,20.0072,11293.0
2019-02-25 13:00:00,21.29,21.33,21.27,21.32,12018.0,20.0072,20.0448,19.9884,20.0354,12018.0
2019-02-25 13:05:00,21.32,21.32,21.24,21.26,12627.0,20.0354,20.0354,19.9603,19.9791,12627.0
2019-02-25 13:10:00,21.25,21.31,21.25,21.29,10223.0,19.9697,20.026,19.9697,20.0072,10223.0
2019-02-25 13:15:00,21.28,21.28,21.26,21.28,4100.0,19.9978,19.9978,19.9791,19.9978,4100.0
2019-02-25 13:20:00,21.28,21.28,21.26,21.27,3535.0,19.9978,19.9978,19.9791,19.9884,3535.0
2019-02-25 13:25:00,21.26,21.26,21.21,21.21,3227.0,19.9791,19.9791,19.9321,19.9321,3227.0
2019-02-25 13:30:00,21.21,21.21,21.18,21.2,11040.0,19.9321,19.9321,19.9039,19.9227,11040.0
2019-02-25 13:35:00,21.2,21.2,21.16,21.17,7678.0,19.9227,19.9227,19.8851,19.8945,7678.0
2019-02-25 13:40:00,21.17,21.2,21.17,21.2,10711.0,19.8945,19.9227,19.8945,19.9227,10711.0
2019-02-25 13:45:00,21.19,21.19,21.18,21.18,2128.0,19.9133,19.9133,19.9039,19.9039,2128.0
2019-02-25 13:50:00,21.18,21.2,21.17,21.19,9960.0,19.9039,19.9227,19.8945,19.9133,9960.0
2019-02-25 13:55:00,21.2,21.2,21.13,21.17,20587.0,19.9227,19.9227,19.8569,19.8945,20587.0
2019-02-25 14:00:00,21.17,21.28,21.17,21.28,49346.0,19.8945,19.9978,19.8945,19.9978,49346.0
2019-02-25 14:05:00,21.28,21.28,21.23,21.23,19556.0,19.9978,19.9978,19.9509,19.9509,19556.0
2019-02-25 14:10:00,21.23,21.24,21.21,21.21,4333.0,19.9509,19.9603,19.9321,19.9321,4333.0
2019-02-25 14:15:00,21.21,21.29,21.21,21.28,15233.0,19.9321,20.0072,19.9321,19.9978,15233.0
2019-02-25 14:20:00,21.28,21.31,21.27,21.3,34568.0,19.9978,20.026,19.9884,20.0166,34568.0
2019-02-25 14:25:00,21.31,21.32,21.29,21.31,6450.0,20.026,20.0354,20.0072,20.026,6450.0
2019-02-25 14:30:00,21.3,21.33,21.3,21.3,7004.0,20.0166,20.0448,20.0166,20.0166,7004.0
2019-02-25 14:35:00,21.29,21.32,21.29,21.3,35836.0,20.0072,20.0354,20.0072,20.0166,35836.0
2019-02-25 14:40:00,21.3,21.3,21.25,21.26,8193.0,20.0166,20.0166,19.9697,19.9791,8193.0
2019-02-25 14:45:00,21.26,21.29,21.25,21.27,10881.0,19.9791,20.0072,19.9697,19.9884,10881.0
2019-02-25 14:50:00,21.27,21.29,21.25,21.28,9419.0,19.9884,20.0072,19.9697,19.9978,9419.0
2019-02-25 14:55:00,21.28,21.29,21.25,21.27,8236.0,19.9978,20.0072,19.9697,19.9884,8236.0
2019-02-25 15:00:00,21.27,21.28,21.25,21.26,6630.0,19.9884,19.9978,19.9697,19.9791,6630.0
2019-02-25 15:05:00,21.27,21.28,21.26,21.28,7183.0,19.9884,19.9978,19.9791,19.9978,7183.0
2019-02-25 15:10:00,21.27,21.27,21.25,21.26,3806.0,19.9884,19.9884,19.9697,19.9791,3806.0
2019-02-25 15:15:00,21.26,21.26,21.24,21.24,4957.0,19.9791,19.9791,19.9603,19.9603,4957.0
2019-02-25 15:20:00,21.25,21.25,21.21,21.22,18337.0,19.9697,19.9697,19.9321,19.9415,18337.0
2019-02-25 15:25:00,21.23,21.23,21.21,21.23,4902.0,19.9509,19.9509,19.9321,19.9509,4902.0
2019-02-25 15:30:00,21.23,21.25,21.21,21.25,20092.0,19.9509,19.9697,19.9321,19.9697,20092.0
2019-02-25 15:35:00,21.25,21.25,21.22,21.24,27499.0,19.9697,19.9697,19.9415,19.9603,27499.0
2019-02-25 15:40:00,21.23,21.37,21.23,21.37,41845.0,19.9509,20.0824,19.9509,20.0824,41845.0
2019-02-25 15:45:00,21.37,21.39,21.35,21.37,89655.0,20.0824,20.1012,20.0636,20.0824,89655.0
2019-02-25 15:50:00,21.37,21.43,21.36,21.42,81561.0,20.0824,20.1388,20.073,20.1294,81561.0
2019-02-25 15:55:00,21.42,21.42,21.28,21.28,305093.0,20.1294,20.1294,19.9978,19.9978,305093.0
2019-02-26 09:30:00,21.28,21.38,21.24,21.27,19443.0,19.9978,20.0918,19.9603,19.9884,19443.0
2019-02-26 09:35:00,21.37,21.51,21.27,21.43,14843.0,20.0824,20.214,19.9884,20.1388,14843.0
2019-02-26 09:40:00,21.44,21.44,21.3,21.31,7777.0,20.1482,20.1482,20.0166,20.026,7777.0
2019-02-26 09:45:00,21.29,21.36,21.29,21.36,6443.0,20.0072,20.073,20.0072,20.073,6443.0
2019-02-26 09:50:00,21.36,21.43,21.35,21.42,15049.0,20.073,20.1388,20.0636,20.1294,15049.0
2019-02-26 09:55:00,21.44,21.45,21.31,21.31,12646.0,20.1482,20.1576,20.026,20.026,12646.0
2019-02-26 10:00:00,21.29,21.36,21.26,21.36,11160.0,20.0072,20.073,19.9791,20.073,11160.0
2019-02-26 10:05:00,21.38,21.44,21.36,21.42,29361.0,20.0918,20.1482,20.073,20.1294,29361.0
2019-02-26 10:10:00,21.44,21.52,21.43,21.49,28868.0,20.1482,20.2234,20.1388,20.1952,28868.0
2019-02-26 10:15:00,21.49,21.51,21.44,21.46,28563.0,20.1952,20.214,20.1482,20.167,28563.0
2019-02-26 10:20:00,21.46,21.51,21.44,21.45,38644.0,20.167,20.214,20.1482,20.1576,38644.0
2019-02-26 10:25:00,21.44,21.5,21.42,21.42,23292.0,20.1482,20.2046,20.1294,20.1294,23292.0
2019-02-26 10:30:00,21.43,21.43,21.36,21.38,17443.0,20.1388,20.1388,20.073,20.0918,17443.0
2019-02-26 10:35:00,21.37,21.37,21.28,21.3,13053.0,20.0824,20.0824,19.9978,20.0166,13053.0
2019-02-26 10:40:00,21.3,21.33,21.29,21.3,19067.0,20.0166,20.0448,20.0072,20.0166,19067.0
2019-02-26 10:45:00,21.29,21.3,21.2,21.2,18174.0,20.0072,20.0166,19.9227,19.9227,18174.0
2019-02-26 10:50:00,21.2,21.2,21.12,21.14,29211.0,19.9227,19.9227,19.8475,19.8663,29211.0
2019-02-26 10:55:00,21.12,21.13,21.03,21.06,26948.0,19.8475,19.8569,19.7629,19.7911,26948.0
2019-02-26 11:00:00,21.06,21.07,21.0,21.04,39280.0,19.7911,19.8005,19.7347,19.7723,39280.0
2019-02-26 11:05:00,21.03,21.06,21.01,21.05,13122.0,19.7629,19.7911,19.7441,19.7817,13122.0
2019-02-26 11:10:00,21.04,21.11,21.04,21.1,7847.0,19.7723,19.8381,19.7723,19.8287,7847.0
2019-02-26 11:15:00,21.12,21.12,21.07,21.07,7019.0,19.8475,19.8475,19.8005,19.8005,7019.0
2019-02-26 11:20:00,21.07,21.07,21.02,21.02,5782.0,19.8005,19.8005,19.7535,19.7535,5782.0
2019-02-26 11:25:00,21.03,21.1,21.01,21.09,15085.0,19.7629,19.8287,19.7441,19.8193,15085.0
2019-02-26 11:30:00,21.08,21.13,21.08,21.12,8100.0,19.8099,19.8569,19.8099,19.8475,8100.0
2019-02-26 11:35:00,21.12,21.12,21.02,21.04,10330.0,19.8475,19.8475,19.7535,19.7723,10330.0
2019-02-26 11:40:00,21.04,21.07,21.02,21.04,6751.0,19.7723,19.8005,19.7535,19.7723,6751.0
2019-02-26 11:45:00,21.03,21.05,21.01,21.03,9295.0,19.7629,19.7817,19.7441,19.7629,9295.0
2019-02-26 11:50:00,21.03,21.11,21.03,21.06,15762.0,19.7629,19.8381,19.7629,19.7911,15762.0
2019-02-26 11:55:00,21.07,21.07,21.03,21.06,5820.0,19.8005,19.8005,19.7629,19.7911,5820.0
2019-02-26 12:00:00,21.07,21.08,21.05,21.07,6845.0,19.8005,19.8099,19.7817,19.8005,6845.0
2019-02-26 12:05:00,21.06,21.09,21.05,21.08,5323.0,19.7911,19.8193,19.7817,19.8099,5323.0
2019-02-26 12:10:00,21.09,21.12,21.08,21.08,5966.0,19.8193,19.8475,19.8099,19.8099,5966.0
2019-02-26 12:15:00,21.09,21.1,21.05,21.06,10190.0,19.8193,19.8287,19.7817,19.7911,10190.0
2019-02-26 12:20:00,21.06,21.14,21.06,21.13,14591.0,19.7911,19.8663,19.7911,19.8569,14591.0
2019-02-26 12:25:00,21.12,21.2,21.12,21.19,12686.0,19.8475,19.9227,19.8475,19.9133,12686.0
2019-02-26 12:30:00,21.2,21.21,21.19,21.21,4227.0,19.9227,19.9321,19.9133,19.9321,4227.0
2019-02-26 12:35:00,21.2,21.2,21.14,21.16,7325.0,19.9227,19.9227,19.8663,19.8851,7325.0
2019-02-26 12:40:00,21.16,21.23,21.16,21.2,8317.0,19.8851,19.9509,19.8851,19.9227,8317.0
2019-02-26 12:45:00,21.2,21.21,21.18,21.2,4140.0,19.9227,19.9321,19.9039,19.9227,4140.0
2019-02-26 12:50:00,21.21,21.23,21.19,21.19,5540.0,19.9321,19.9509,19.9133,19.9133,5540.0
2019-02-26 12:55:00,21.17,21.17,21.13,21.14,4718.0,19.8945,19.8945,19.8569,19.8663,4718.0
2019-02-26 13:00:00,21.15,21.16,21.13,21.14,5007.0,19.8757,19.8851,19.8569,19.8663,5007.0
2019-02-26 13:05:00,21.14,21.15,21.13,21.14,5845.0,19.8663,19.8757,19.8569,19.8663,5845.0
2019-02-26 13:10:00,21.15,21.15,21.12,21.12,5849.0,19.8757,19.8757,19.8475,19.8475,5849.0
2019-02-26 13:15:00,21.13,21.14,21.12,21.13,7547.0,19.8569,19.8663,19.8475,19.8569,7547.0
2019-02-26 13:20:00,21.12,21.13,21.1,21.13,10603.0,19.8475,19.8569,19.8287,19.8569,10603.0
2019-02-26 13:25:00,21.12,21.13,21.11,21.12,3000.0,19.8475,19.8569,19.8381,19.8475,3000.0
2019-02-26 13:30:00,21.11,21.11,21.1,21.1,3400.0,19.8381,19.8381,19.8287,19.8287,3400.0
2019-02-26 13:35:00,21.1,21.13,21.1,21.13,6735.0,19.8287,19.8569,19.8287,19.8569,6735.0
2019-02-26 13:40:00,21.13,21.13,21.11,21.11,8184.0,19.8569,19.8569,19.8381,19.8381,8184.0
2019-02-26 13:45:00,21.11,21.12,21.09,21.12,11941.0,19.8381,19.8475,19.8193,19.8475,11941.0
2019-02-26 13:50:00,21.12,21.13,21.11,21.12,6029.0,19.8475,19.8569,19.8381,19.8475,6029.0
2019-02-26 13:55:00,21.13,21.15,21.11,21.12,18950.0,19.8569,19.8757,19.8381,19.8475,18950.0
2019-02-26 14:00:00,21.12,21.14,21.12,21.14,3764.0,19.8475,19.8663,19.8475,19.8663,3764.0
2019-02-26 14:05:00,21.14,21.15,21.12,21.12,7374.0,19.8663,19.8757,19.8475,19.8475,7374.0
2019-02-26 14:10:00,21.12,21.12,21.08,21.09,10146.0,19.8475,19.8475,19.8099,19.8193,10146.0
2019-02-26 14:15:00,21.1,21.1,21.07,21.07,3701.0,19.8287,19.8287,19.8005,19.8005,3701.0
2019-02-26 14:20:00,21.07,21.07,21.04,21.06,3910.0,19.8005,19.8005,19.7723,19.7911,3910.0
2019-02-26 14:25:00,21.06,21.07,21.04,21.05,7704.0,19.7911,19.8005,19.7723,19.7817,7704.0
2019-02-26 14:30:00,21.05,21.06,21.02,21.03,5520.0,19.7817,19.7911,19.7535,19.7629,5520.0
2019-02-26 14:35:00,21.03,21.05,21.02,21.05,5833.0,19.7629,19.7817,19.7535,19.7817,5833.0
2019-02-26 14:40:00,21.05,21.06,21.03,21.04,3800.0,19.7817,19.7911,19.7629,19.7723,3800.0
2019-02-26 14:45:00,21.04,21.05,21.03,21.03,3904.0,19.7723,19.7817,19.7629,19.7629,3904.0
2019-02-26 14:50:00,21.04,21.06,21.03,21.06,7588.0,19.7723,19.7911,19.7629,19.7911,7588.0
2019-02-26 14:55:00,21.07,21.07,21.03,21.04,7356.0,19.8005,19.8005,19.7629,19.7723,7356.0
2019-02-26 15:00:00,21.05,21.11,21.04,21.1,14482.0,19.7817,19.8381,19.7723,19.8287,14482.0
2019-02-26 15:05:00,21.09,21.1,21.05,21.05,3973.0,19.8193,19.8287,19.7817,19.7817,3973.0
2019-02-26 15:10:00,21.05,21.06,21.03,21.03,6141.0,19.7817,19.7911,19.7629,19.7629,6141.0
2019-02-26 15:15:00,21.03,21.04,21.0,21.01,10250.0,19.7629,19.7723,19.7347,19.7441,10250.0
2019-02-26 15:20:00,21.0,21.01,20.97,20.98,10730.0,19.7347,19.7441,19.7065,19.7159,10730.0
2019-02-26 15:25:00,20.98,21.02,20.95,21.0,147842.0,19.7159,19.7535,19.6877,19.7347,147842.0
2019-02-26 15:30:00,21.0,21.04,20.99,20.99,20865.0,19.7347,19.7723,19.7253,19.7253,20865.0
2019-02-26 15:35:00,21.0,21.0,20.97,20.98,9443.0,19.7347,19.7347,19.7065,19.7159,9443.0
2019-02-26 15:40:00,20.98,21.02,20.97,21.0,39186.0,19.7159,19.7535,19.7065,19.7347,39186.0
2019-02-26 15:45:00,21.0,21.02,20.99,21.0,38812.0,19.7347,19.7535,19.7253,19.7347,38812.0
2019-02-26 15:50:00,21.01,21.02,21.0,21.0,29277.0,19.7441,19.7535,19.7347,19.7347,29277.0
2019-02-26 15:55:00,21.01,21.05,20.97,20.98,99878.0,19.7441,19.7817,19.7065,19.7159,99878.0
2019-02-27 09:30:00,20.97,20.97,20.77,20.94,42394.0,19.7065,19.7065,19.5186,19.6783,42394.0
2019-02-27 09:35:00,20.94,20.98,20.88,20.97,26604.0,19.6783,19.7159,19.6219,19.7065,26604.0
2019-02-27 09:40:00,20.95,21.52,20.95,21.51,91337.0,19.6877,20.2234,19.6877,20.214,91337.0
2019-02-27 09:45:00,21.49,21.54,21.42,21.51,40988.0,20.1952,20.2422,20.1294,20.214,40988.0
2019-02-27 09:50:00,21.51,21.61,21.47,21.48,29040.0,20.214,20.308,20.1764,20.1858,29040.0
2019-02-27 09:55:00,21.47,21.51,21.42,21.48,20237.0,20.1764,20.214,20.1294,20.1858,20237.0
2019-02-27 10:00:00,21.47,21.52,21.3,21.32,21316.0,20.1764,20.2234,20.0166,20.0354,21316.0
2019-02-27 10:05:00,21.31,21.38,21.26,21.38,13346.0,20.026,20.0918,19.9791,20.0918,13346.0
2019-02-27 10:10:00,21.37,21.37,21.17,21.21,24703.0,20.0824,20.0824,19.8945,19.9321,24703.0
2019-02-27 10:15:00,21.21,21.32,21.21,21.31,11891.0,19.9321,20.0354,19.9321,20.026,11891.0
2019-02-27 10:20:00,21.3,21.33,21.26,21.28,13335.0,20.0166,20.0448,19.9791,19.9978,13335.0
2019-02-27 10:25:00,21.27,21.4,21.27,21.4,9193.0,19.9884,20.1106,19.9884,20.1106,9193.0
2019-02-27 10:30:00,21.39,21.39,21.32,21.33,9410.0,20.1012,20.1012,20.0354,20.0448,9410.0
2019-02-27 10:35:00,21.32,21.38,21.3,21.38,10072.0,20.0354,20.0918,20.0166,20.0918,10072.0
2019-02-27 10:40:00,21.39,21.48,21.39,21.48,8260.0,20.1012,20.1858,20.1012,20.1858,8260.0
2019-02-27 10:45:00,21.48,21.5,21.42,21.49,30829.0,20.1858,20.2046,20.1294,20.1952,30829.0
2019-02-27 10:50:00,21.48,21.49,21.41,21.43,13597.0,20.1858,20.1952,20.12,20.1388,13597.0
2019-02-27 10:55:00,21.41,21.44,21.37,21.38,16136.0,20.12,20.1482,20.0824,20.0918,16136.0
2019-02-27 11:00:00,21.36,21.42,21.36,21.41,9816.0,20.073,20.1294,20.073,20.12,9816.0
2019-02-27 11:05:00,21.41,21.47,21.41,21.46,11599.0,20.12,20.1764,20.12,20.167,11599.0
2019-02-27 11:10:00,21.48,21.5,21.47,21.47,28475.0,20.1858,20.2046,20.1764,20.1764,28475.0
2019-02-27 11:15:00,21.48,21.48,21.44,21.46,16831.0,20.1858,20.1858,20.1482,20.167,16831.0
2019-02-27 11:20:00,21.47,21.53,21.47,21.5,20346.0,20.1764,20.2328,20.1764,20.2046,20346.0
2019-02-27 11:25:00,21.51,21.54,21.5,21.5,15341.0,20.214,20.2422,20.2046,20.2046,15341.0
2019-02-27 11:30:00,21.5,21.5,21.43,21.49,45692.0,20.2046,20.2046,20.1388,20.1952,45692.0
2019-02-27 11:35:00,21.49,21.62,21.49,21.61,62202.0,20.1952,20.3174,20.1952,20.308,62202.0
2019-02-27 11:40:00,21.61,21.64,21.57,21.57,45157.0,20.308,20.3362,20.2704,20.2704,45157.0
2019-02-27 11:45:00,21.57,21.64,21.57,21.63,22096.0,20.2704,20.3362,20.2704,20.3268,22096.0
2019-02-27 11:50:00,21.63,21.63,21.57,21.58,11674.0,20.3268,20.3268,20.2704,20.2798,11674.0
2019-02-27 11:55:00,21.58,21.58,21.54,21.55,19514.0,20.2798,20.2798,20.2422,20.2516,19514.0
2019-02-27 12:00:00,21.55,21.6,21.53,21.6,29991.0,20.2516,20.2986,20.2328,20.2986,29991.0
2019-02-27 12:05:00,21.59,21.65,21.56,21.64,13838.0,20.2892,20.3456,20.261,20.3362,13838.0
2019-02-27 12:10:00,21.64,21.67,21.64,21.64,15958.0,20.3362,20.3643,20.3362,20.3362,15958.0
2019-02-27 12:15:00,21.64,21.66,21.63,21.63,7921.0,20.3362,20.3549,20.3268,20.3268,7921.0
2019-02-27 12:20:00,21.64,21.64,21.61,21.64,10914.0,20.3362,20.3362,20.308,20.3362,10914.0
2019-02-27 12:25:00,21.65,21.67,21.61,21.63,15012.0,20.3456,20.3643,20.308,20.3268,15012.0
2019-02-27 12:30:00,21.63,21.65,21.62,21.63,9825.0,20.3268,20.3456,20.3174,20.3268,9825.0
2019-02-27 12:35:00,21.63,21.67,21.63,21.66,14012.0,20.3268,20.3643,20.3268,20.3549,14012.0
2019-02-27 12:40:00,21.66,21.69,21.66,21.69,7220.0,20.3549,20.3831,20.3549,20.3831,7220.0
2019-02-27 12:45:00,21.7,21.7,21.69,21.69,12500.0,20.3925,20.3925,20.3831,20.3831,12500.0
2019-02-27 12:50:00,21.69,21.69,21.62,21.62,14393.0,20.3831,20.3831,20.3174,20.3174,14393.0
2019-02-27 12:55:00,21.62,21.63,21.62,21.63,2201.0,20.3174,20.3268,20.3174,20.3268,2201.0
2019-02-27 13:00:00,21.63,21.63,21.59,21.63,24010.0,20.3268,20.3268,20.2892,20.3268,24010.0
2019-02-27 13:05:00,21.63,21.67,21.63,21.67,6445.0,20.3268,20.3643,20.3268,20.3643,6445.0
2019-02-27 13:10:00,21.67,21.69,21.66,21.68,15391.0,20.3643,20.3831,20.3549,20.3737,15391.0
2019-02-27 13:15:00,21.68,21.71,21.68,21.7,13368.0,20.3737,20.4019,20.3737,20.3925,13368.0
2019-02-27 13:20:00,21.7,21.74,21.7,21.73,10747.0,20.3925,20.4301,20.3925,20.4207,10747.0
2019-02-27 13:25:00,21.73,21.74,21.69,21.7,8599.0,20.4207,20.4301,20.3831,20.3925,8599.0
2019-02-27 13:30:00,21.7,21.73,21.69,21.73,13908.0,20.3925,20.4207,20.3831,20.4207,13908.0
2019-02-27 13:35:00,21.74,21.75,21.71,21.71,10906.0,20.4301,20.4395,20.4019,20.4019,10906.0
2019-02-27 13:40:00,21.71,21.72,21.71,21.71,1300.0,20.4019,20.4113,20.4019,20.4019,1300.0
2019-02-27 13:45:00,21.71,21.71,21.68,21.7,10043.0,20.4019,20.4019,20.3737,20.3925,10043.0
2019-02-27 13:50:00,21.69,21.75,21.69,21.74,16901.0,20.3831,20.4395,20.3831,20.4301,16901.0
2019-02-27 13:55:00,21.74,21.77,21.72,21.72,12034.0,20.4301,20.4583,20.4113,20.4113,12034.0
2019-02-27 14:00:00,21.71,21.71,21.68,21.7,10426.0,20.4019,20.4019,20.3737,20.3925,10426.0
2019-02-27 14:05:00,21.7,21.7,21.65,21.67,13719.0,20.3925,20.3925,20.3456,20.3643,13719.0
2019-02-27 14:10:00,21.68,21.73,21.67,21.71,15489.0,20.3737,20.4207,20.3643,20.4019,15489.0
2019-02-27 14:15:00,21.7,21.77,21.7,21.77,7911.0,20.3925,20.4583,20.3925,20.4583,7911.0
2019-02-27 14:20:00,21.77,21.77,21.63,21.63,20722.0,20.4583,20.4583,20.3268,20.3268,20722.0
2019-02-27 14:25:00,21.63,21.65,21.61,21.62,15986.0,20.3268,20.3456,20.308,20.3174,15986.0
2019-02-27 14:30:00,21.63,21.64,21.61,21.63,12687.0,20.3268,20.3362,20.308,20.3268,12687.0
2019-02-27 14:35:00,21.63,21.64,21.59,21.59,11644.0,20.3268,20.3362,20.2892,20.2892,11644.0
2019-02-27 14:40:00,21.59,21.61,21.58,21.61,6960.0,20.2892,20.308,20.2798,20.308,6960.0
2019-02-27 14:45:00,21.61,21.61,21.57,21.58,8174.0,20.308,20.308,20.2704,20.2798,8174.0
2019-02-27 14:50:00,21.58,21.59,21.52,21.52,10363.0,20.2798,20.2892,20.2234,20.2234,10363.0
2019-02-27 14:55:00,21.52,21.53,21.51,21.53,13406.0,20.2234,20.2328,20.214,20.2328,13406.0
2019-02-27 15:00:00,21.54,21.55,21.51,21.51,16392.0,20.2422,20.2516,20.214,20.214,16392.0
2019-02-27 15:05:00,21.52,21.53,21.51,21.52,2729.0,20.2234,20.2328,20.214,20.2234,2729.0
2019-02-27 15:10:00,21.52,21.52,21.48,21.48,15948.0,20.2234,20.2234,20.1858,20.1858,15948.0
2019-02-27 15:15:00,21.48,21.54,21.47,21.51,31340.0,20.1858,20.2422,20.1764,20.214,31340.0
2019-02-27 15:20:00,21.51,21.55,21.51,21.54,24812.0,20.214,20.2516,20.214,20.2422,24812.0
2019-02-27 15:25:00,21.55,21.59,21.55,21.57,27046.0,20.2516,20.2892,20.2516,20.2704,27046.0
2019-02-27 15:30:00,21.57,21.57,21.55,21.56,34066.0,20.2704,20.2704,20.2516,20.261,34066.0
2019-02-27 15:35:00,21.56,21.62,21.56,21.61,36022.0,20.261,20.3174,20.261,20.308,36022.0
2019-02-27 15:40:00,21.61,21.66,21.6,21.61,53919.0,20.308,20.3549,20.2986,20.308,53919.0
2019-02-27 15:45:00,21.61,21.67,21.6,21.67,117426.0,20.308,20.3643,20.2986,20.3643,117426.0
2019-02-27 15:50:00,21.67,21.69,21.66,21.68,85588.0,20.3643,20.3831,20.3549,20.3737,85588.0
2019-02-27 15:55:00,21.68,21.68,21.62,21.66,167781.0,20.3737,20.3737,20.3174,20.3549,167781.0
2019-02-28 09:30:00,21.62,21.79,21.38,21.4,24438.0,20.3174,20.4771,20.0918,20.1106,24438.0
2019-02-28 09:35:00,21.44,21.64,21.44,21.55,16478.0,20.1482,20.3362,20.1482,20.2516,16478.0
2019-02-28 09:40:00,21.58,21.59,21.53,21.54,7101.0,20.2798,20.2892,20.2328,20.2422,7101.0
2019-02-28 09:45:00,21.56,21.56,21.38,21.42,22151.0,20.261,20.261,20.0918,20.1294,22151.0
2019-02-28 09:50:00,21.42,21.46,21.32,21.43,8654.0,20.1294,20.167,20.0354,20.1388,8654.0
2019-02-28 09:55:00,21.44,21.44,21.34,21.39,9900.0,20.1482,20.1482,20.0542,20.1012,9900.0
2019-02-28 10:00:00,21.38,21.44,21.37,21.41,5942.0,20.0918,20.1482,20.0824,20.12,5942.0
2019-02-28 10:05:00,21.41,21.41,21.31,21.36,9805.0,20.12,20.12,20.026,20.073,9805.0
2019-02-28 10:10:00,21.37,21.39,21.34,21.36,39555.0,20.0824,20.1012,20.0542,20.073,39555.0
2019-02-28 10:15:00,21.36,21.4,21.35,21.4,6484.0,20.073,20.1106,20.0636,20.1106,6484.0
2019-02-28 10:20:00,21.41,21.46,21.41,21.44,12048.0,20.12,20.167,20.12,20.1482,12048.0
2019-02-28 10:25:00,21.45,21.52,21.45,21.52,5341.0,20.1576,20.2234,20.1576,20.2234,5341.0
2019-02-28 10:30:00,21.53,21.62,21.53,21.61,13825.0,20.2328,20.3174,20.2328,20.308,13825.0
2019-02-28 10:35:00,21.6,21.74,21.6,21.71,88586.0,20.2986,20.4301,20.2986,20.4019,88586.0
2019-02-28 10:40:00,21.7,21.7,21.62,21.62,15849.0,20.3925,20.3925,20.3174,20.3174,15849.0
2019-02-28 10:45:00,21.62,21.74,21.61,21.74,6612.0,20.3174,20.4301,20.308,20.4301,6612.0
2019-02-28 10:50:00,21.75,21.82,21.69,21.79,36005.0,20.4395,20.5053,20.3831,20.4771,36005.0
2019-02-28 10:55:00,21.8,21.85,21.79,21.85,11043.0,20.4865,20.5335,20.4771,20.5335,11043.0
2019-02-28 11:00:00,21.86,21.87,21.83,21.84,13233.0,20.5429,20.5523,20.5147,20.5241,13233.0
2019-02-28 11:05:00,21.84,21.87,21.8,21.86,59786.0,20.5241,20.5523,20.4865,20.5429,59786.0
2019-02-28 11:10:00,21.85,21.88,21.82,21.87,13480.0,20.5335,20.5617,20.5053,20.5523,13480.0
2019-02-28 11:15:00,21.86,21.9,21.85,21.88,12239.0,20.5429,20.5805,20.5335,20.5617,12239.0
2019-02-28 11:20:00,21.89,21.9,21.8,21.81,15903.0,20.5711,20.5805,20.4865,20.4959,15903.0
2019-02-28 11:25:00,21.81,21.87,21.8,21.86,15893.0,20.4959,20.5523,20.4865,20.5429,15893.0
2019-02-28 11:30:00,21.85,21.99,21.84,21.99,23452.0,20.5335,20.6651,20.5241,20.6651,23452.0
2019-02-28 11:35:00,21.99,22.11,21.99,22.1,43656.0,20.6651,20.7778,20.6651,20.7684,43656.0
2019-02-28 11:40:00,22.1,22.14,22.05,22.05,17695.0,20.7684,20.806,20.7215,20.7215,17695.0
2019-02-28 11:45:00,22.05,22.06,21.97,21.97,15433.0,20.7215,20.7308,20.6463,20.6463,15433.0
2019-02-28 11:50:00,21.97,21.97,21.9,21.9,7540.0,20.6463,20.6463,20.5805,20.5805,7540.0
2019-02-28 11:55:00,21.91,21.95,21.89,21.9,14234.0,20.5899,20.6275,20.5711,20.5805,14234.0
2019-02-28 12:00:00,21.9,21.9,21.84,21.86,8323.0,20.5805,20.5805,20.5241,20.5429,8323.0
2019-02-28 12:05:00,21.87,21.88,21.86,21.87,2728.0,20.5523,20.5617,20.5429,20.5523,2728.0
2019-02-28 12:10:00,21.86,21.9,21.85,21.9,4000.0,20.5429,20.5805,20.5335,20.5805,4000.0
2019-02-28 12:15:00,21.91,21.92,21.89,21.9,12940.0,20.5899,20.5993,20.5711,20.5805,12940.0
2019-02-28 12:20:00,21.89,21.92,21.89,21.89,6702.0,20.5711,20.5993,20.5711,20.5711,6702.0
2019-02-28 12:25:00,21.89,21.9,21.87,21.88,5456.0,20.5711,20.5805,20.5523,20.5617,5456.0
2019-02-28 12:30:00,21.87,21.92,21.87,21.92,9312.0,20.5523,20.5993,20.5523,20.5993,9312.0
2019-02-28 12:35:00,21.91,21.91,21.89,21.9,5532.0,20.5899,20.5899,20.5711,20.5805,5532.0
2019-02-28 12:40:00,21.89,21.96,21.89,21.96,9002.0,20.5711,20.6369,20.5711,20.6369,9002.0
2019-02-28 12:45:00,21.96,21.97,21.88,21.88,10832.0,20.6369,20.6463,20.5617,20.5617,10832.0
2019-02-28 12:50:00,21.88,21.9,21.86,21.87,8343.0,20.5617,20.5805,20.5429,20.5523,8343.0
2019-02-28 12:55:00,21.87,21.95,21.87,21.94,8600.0,20.5523,20.6275,20.5523,20.6181,8600.0
2019-02-28 13:00:00,21.94,21.98,21.94,21.94,10000.0,20.6181,20.6557,20.6181,20.6181,10000.0
2019-02-28 13:05:00,21.93,21.95,21.91,21.93,5612.0,20.6087,20.6275,20.5899,20.6087,5612.0
2019-02-28 13:10:00,21.93,21.93,21.9,21.91,7600.0,20.6087,20.6087,20.5805,20.5899,7600.0
2019-02-28 13:15:00,21.9,21.92,21.89,21.89,5988.0,20.5805,20.5993,20.5711,20.5711,5988.0
2019-02-28 13:20:00,21.9,21.91,21.88,21.89,3800.0,20.5805,20.5899,20.5617,20.5711,3800.0
2019-02-28 13:25:00,21.88,21.88,21.86,21.87,5568.0,20.5617,20.5617,20.5429,20.5523,5568.0
2019-02-28 13:30:00,21.87,21.92,21.87,21.92,10977.0,20.5523,20.5993,20.5523,20.5993,10977.0
2019-02-28 13:35:00,21.92,21.94,21.92,21.94,4900.0,20.5993,20.6181,20.5993,20.6181,4900.0
2019-02-28 13:40:00,21.94,21.95,21.92,21.94,7694.0,20.6181,20.6275,20.5993,20.6181,7694.0
2019-02-28 13:45:00,21.95,21.95,21.92,21.94,5967.0,20.6275,20.6275,20.5993,20.6181,5967.0
2019-02-28 13:50:00,21.95,21.95,21.93,21.95,500.0,20.6275,20.6275,20.6087,20.6275,500.0
2019-02-28 13:55:00,21.95,21.95,21.91,21.93,8818.0,20.6275,20.6275,20.5899,20.6087,8818.0
2019-02-28 14:00:00,21.93,21.94,21.9,21.94,7157.0,20.6087,20.6181,20.5805,20.6181,7157.0
2019-02-28 14:05:00,21.93,21.93,21.89,21.89,8604.0,20.6087,20.6087,20.5711,20.5711,8604.0
2019-02-28 14:10:00,21.89,21.92,21.88,21.92,7600.0,20.5711,20.5993,20.5617,20.5993,7600.0
2019-02-28 14:15:00,21.92,21.92,21.89,21.92,9642.0,20.5993,20.5993,20.5711,20.5993,9642.0
2019-02-28 14:20:00,21.93,21.93,21.91,21.91,4650.0,20.6087,20.6087,20.5899,20.5899,4650.0
2019-02-28 14:25:00,21.92,21.93,21.9,21.93,14500.0,20.5993,20.6087,20.5805,20.6087,14500.0
2019-02-28 14:30:00,21.92,21.92,21.89,21.92,20882.0,20.5993,20.5993,20.5711,20.5993,20882.0
2019-02-28 14:35:00,21.93,21.97,21.91,21.97,19733.0,20.6087,20.6463,20.5899,20.6463,19733.0
2019-02-28 14:40:00,21.97,22.0,21.95,21.99,10952.0,20.6463,20.6745,20.6275,20.6651,10952.0
2019-02-28 14:45:00,21.99,21.99,21.94,21.96,13751.0,20.6651,20.6651,20.6181,20.6369,13751.0
2019-02-28 14:50:00,21.96,21.96,21.92,21.92,10031.0,20.6369,20.6369,20.5993,20.5993,10031.0
2019-02-28 14:55:00,21.92,21.98,21.92,21.97,4900.0,20.5993,20.6557,20.5993,20.6463,4900.0
2019-02-28 15:00:00,21.97,21.98,21.92,21.92,14059.0,20.6463,20.6557,20.5993,20.5993,14059.0
2019-02-28 15:05:00,21.92,21.93,21.9,21.91,25724.0,20.5993,20.6087,20.5805,20.5899,25724.0
2019-02-28 15:10:00,21.92,21.94,21.91,21.93,10614.0,20.5993,20.6181,20.5899,20.6087,10614.0
2019-02-28 15:15:00,21.93,21.98,21.89,21.97,39048.0,20.6087,20.6557,20.5711,20.6463,39048.0
2019-02-28 15:20:00,21.97,21.97,21.92,21.93,17109.0,20.6463,20.6463,20.5993,20.6087,17109.0
2019-02-28 15:25:00,21.93,21.95,21.91,21.95,13913.0,20.6087,20.6275,20.5899,20.6275,13913.0
2019-02-28 15:30:00,21.95,21.98,21.95,21.98,14627.0,20.6275,20.6557,20.6275,20.6557,14627.0
2019-02-28 15:35:00,21.97,21.99,21.95,21.96,34735.0,20.6463,20.6651,20.6275,20.6369,34735.0
2019-02-28 15:40:00,21.96,21.97,21.92,21.94,35549.0,20.6369,20.6463,20.5993,20.6181,35549.0
2019-02-28 15:45:00,21.95,21.98,21.91,21.96,59266.0,20.6275,20.6557,20.5899,20.6369,59266.0
2019-02-28 15:50:00,21.96,21.96,21.93,21.95,43851.0,20.6369,20.6369,20.6087,20.6275,43851.0
2019-02-28 15:55:00,21.94,22.05,21.92,21.95,160529.0,20.6181,20.7215,20.5993,20.6275,160529.0
2019-03-01 09:30:00,22.6,22.75,22.43,22.44,82547.0,21.2383,21.3793,21.0786,21.088,82547.0
2019-03-01 09:35:00,22.5,22.62,22.41,22.51,36812.0,21.1443,21.2571,21.0598,21.1537,36812.0
2019-03-01 09:40:00,22.51,22.61,22.43,22.49,65131.0,21.1537,21.2477,21.0786,21.1349,65131.0
2019-03-01 09:45:00,22.52,22.57,22.48,22.5,43390.0,21.1631,21.2101,21.1255,21.1443,43390.0
2019-03-01 09:50:00,22.51,22.52,22.46,22.48,48324.0,21.1537,21.1631,21.1067,21.1255,48324.0
2019-03-01 09:55:00,22.47,22.48,22.31,22.44,46444.0,21.1161,21.1255,20.9658,21.088,46444.0
2019-03-01 10:00:00,22.43,22.54,22.31,22.33,36292.0,21.0786,21.1819,20.9658,20.9846,36292.0
2019-03-01 10:05:00,22.33,22.35,22.09,22.14,33880.0,20.9846,21.0034,20.759,20.806,33880.0
2019-03-01 10:10:00,22.1,22.15,22.06,22.06,23957.0,20.7684,20.8154,20.7308,20.7308,23957.0
2019-03-01 10:15:00,22.05,22.12,22.02,22.06,27492.0,20.7215,20.7872,20.6933,20.7308,27492.0
2019-03-01 10:20:00,22.06,22.11,22.01,22.01,14816.0,20.7308,20.7778,20.6839,20.6839,14816.0
2019-03-01 10:25:00,22.03,22.24,22.03,22.22,18795.0,20.7027,20.9,20.7027,20.8812,18795.0
2019-03-01 10:30:00,22.23,22.32,22.22,22.32,26617.0,20.8906,20.9752,20.8812,20.9752,26617.0
2019-03-01 10:35:00,22.32,22.34,22.3,22.3,26581.0,20.9752,20.994,20.9564,20.9564,26581.0
2019-03-01 10:40:00,22.3,22.34,22.26,22.34,29463.0,20.9564,20.994,20.9188,20.994,29463.0
2019-03-01 10:45:00,22.33,22.33,22.21,22.26,20080.0,20.9846,20.9846,20.8718,20.9188,20080.0
2019-03-01 10:50:00,22.27,22.3,22.25,22.3,17713.0,20.9282,20.9564,20.9094,20.9564,17713.0
2019-03-01 10:55:00,22.31,22.31,22.17,22.17,23466.0,20.9658,20.9658,20.8342,20.8342,23466.0
2019-03-01 11:00:00,22.18,22.18,22.12,22.14,16005.0,20.8436,20.8436,20.7872,20.806,16005.0
2019-03-01 11:05:00,22.13,22.13,22.05,22.07,15482.0,20.7966,20.7966,20.7215,20.7402,15482.0
2019-03-01 11:10:00,22.08,22.14,22.04,22.07,23111.0,20.7496,20.806,20.7121,20.7402,23111.0
2019-03-01 11:15:00,22.08,22.17,22.03,22.17,22112.0,20.7496,20.8342,20.7027,20.8342,22112.0
2019-03-01 11:20:00,22.17,22.22,22.15,22.19,17684.0,20.8342,20.8812,20.8154,20.853,17684.0
2019-03-01 11:25:00,22.21,22.21,22.14,22.18,14136.0,20.8718,20.8718,20.806,20.8436,14136.0
2019-03-01 11:30:00,22.18,22.22,22.16,22.17,15431.0,20.8436,20.8812,20.8248,20.8342,15431.0
2019-03-01 11:35:00,22.17,22.19,22.12,22.18,11300.0,20.8342,20.853,20.7872,20.8436,11300.0
2019-03-01 11:40:00,22.17,22.17,22.13,22.15,10400.0,20.8342,20.8342,20.7966,20.8154,10400.0
2019-03-01 11:45:00,22.14,22.15,22.04,22.04,19868.0,20.806,20.8154,20.7121,20.7121,19868.0
2019-03-01 11:50:00,22.04,22.05,22.0,22.04,16467.0,20.7121,20.7215,20.6745,20.7121,16467.0
2019-03-01 11:55:00,22.03,22.09,22.03,22.09,12042.0,20.7027,20.759,20.7027,20.759,12042.0
2019-03-01 12:00:00,22.09,22.1,22.06,22.1,12078.0,20.759,20.7684,20.7308,20.7684,12078.0
2019-03-01 12:05:00,22.11,22.15,22.11,22.15,8306.0,20.7778,20.8154,20.7778,20.8154,8306.0
2019-03-01 12:10:00,22.15,22.22,22.14,22.21,12981.0,20.8154,20.8812,20.806,20.8718,12981.0
2019-03-01 12:15:00,22.21,22.25,22.16,22.17,12108.0,20.8718,20.9094,20.8248,20.8342,12108.0
2019-03-01 12:20:00,22.18,22.2,22.17,22.18,11799.0,20.8436,20.8624,20.8342,20.8436,11799.0
2019-03-01 12:25:00,22.2,22.21,22.18,22.18,11929.0,20.8624,20.8718,20.8436,20.8436,11929.0
2019-03-01 12:30:00,22.18,22.21,22.16,22.18,8984.0,20.8436,20.8718,20.8248,20.8436,8984.0
2019-03-01 12:35:00,22.19,22.19,22.1,22.11,14877.0,20.853,20.853,20.7684,20.7778,14877.0
2019-03-01 12:40:00,22.1,22.16,22.08,22.16,12550.0,20.7684,20.8248,20.7496,20.8248,12550.0
2019-03-01 12:45:00,22.15,22.18,22.14,22.18,1756.0,20.8154,20.8436,20.806,20.8436,1756.0
2019-03-01 12:50:00,22.17,22.17,22.13,22.13,9624.0,20.8342,20.8342,20.7966,20.7966,9624.0
2019-03-01 12:55:00,22.14,22.14,22.1,22.1,7177.0,20.806,20.806,20.7684,20.7684,7177.0
2019-03-01 13:00:00,22.1,22.14,22.09,22.12,10840.0,20.7684,20.806,20.759,20.7872,10840.0
2019-03-01 13:05:00,22.12,22.19,22.11,22.18,12016.0,20.7872,20.853,20.7778,20.8436,12016.0
2019-03-01 13:10:00,22.17,22.23,22.16,22.22,31877.0,20.8342,20.8906,20.8248,20.8812,31877.0
2019-03-01 13:15:00,22.21,22.23,22.2,22.22,13279.0,20.8718,20.8906,20.8624,20.8812,13279.0
2019-03-01 13:20:00,22.22,22.22,22.16,22.19,22958.0,20.8812,20.8812,20.8248,20.853,22958.0
2019-03-01 13:25:00,22.19,22.21,22.17,22.2,9724.0,20.853,20.8718,20.8342,20.8624,9724.0
2019-03-01 13:30:00,22.2,22.2,22.18,22.2,6407.0,20.8624,20.8624,20.8436,20.8624,6407.0
2019-03-01 13:35:00,22.19,22.24,22.18,22.22,12184.0,20.853,20.9,20.8436,20.8812,12184.0
2019-03-01 13:40:00,22.21,22.21,22.17,22.19,10021.0,20.8718,20.8718,20.8342,20.853,10021.0
2019-03-01 13:45:00,22.19,22.2,22.16,22.16,7549.0,20.853,20.8624,20.8248,20.8248,7549.0
2019-03-01 13:50:00,22.16,22.17,22.14,22.16,11813.0,20.8248,20.8342,20.806,20.8248,11813.0
2019-03-01 13:55:00,22.16,22.17,22.15,22.16,8038.0,20.8248,20.8342,20.8154,20.8248,8038.0
2019-03-01 14:00:00,22.15,22.16,22.14,22.14,8091.0,20.8154,20.8248,20.806,20.806,8091.0
2019-03-01 14:05:00,22.13,22.17,22.13,22.13,23262.0,20.7966,20.8342,20.7966,20.7966,23262.0
2019-03-01 14:10:00,22.14,22.22,22.14,22.2,16877.0,20.806,20.8812,20.806,20.8624,16877.0
2019-03-01 14:15:00,22.21,22.28,22.21,22.28,11888.0,20.8718,20.9376,20.8718,20.9376,11888.0
2019-03-01 14:20:00,22.28,22.35,22.28,22.32,19305.0,20.9376,21.0034,20.9376,20.9752,19305.0
2019-03-01 14:25:00,22.32,22.33,22.29,22.32,16302.0,20.9752,20.9846,20.947,20.9752,16302.0
2019-03-01 14:30:00,22.33,22.34,22.31,22.32,22312.0,20.9846,20.994,20.9658,20.9752,22312.0
2019-03-01 14:35:00,22.32,22.35,22.27,22.34,41924.0,20.9752,21.0034,20.9282,20.994,41924.0
2019-03-01 14:40:00,22.34,22.39,22.32,22.38,35543.0,20.994,21.041,20.9752,21.0316,35543.0
2019-03-01 14:45:00,22.38,22.4,22.33,22.36,83446.0,21.0316,21.0504,20.9846,21.0128,83446.0
2019-03-01 14:50:00,22.36,22.41,22.34,22.39,110095.0,21.0128,21.0598,20.994,21.041,110095.0
2019-03-01 14:55:00,22.39,22.48,22.37,22.47,60309.0,21.041,21.1255,21.0222,21.1161,60309.0
2019-03-01 15:00:00,22.47,22.51,22.44,22.5,140165.0,21.1161,21.1537,21.088,21.1443,140165.0
2019-03-01 15:05:00,22.5,22.57,22.47,22.49,60586.0,21.1443,21.2101,21.1161,21.1349,60586.0
2019-03-01 15:10:00,22.48,22.52,22.47,22.47,41553.0,21.1255,21.1631,21.1161,21.1161,41553.0
2019-03-01 15:15:00,22.48,22.52,22.46,22.52,33576.0,21.1255,21.1631,21.1067,21.1631,33576.0
2019-03-01 15:20:00,22.5,22.52,22.49,22.52,38610.0,21.1443,21.1631,21.1349,21.1631,38610.0
2019-03-01 15:25:00,22.52,22.52,22.49,22.52,42070.0,21.1631,21.1631,21.1349,21.1631,42070.0
2019-03-01 15:30:00,22.52,22.53,22.48,22.48,50138.0,21.1631,21.1725,21.1255,21.1255,50138.0
2019-03-01 15:35:00,22.48,22.53,22.46,22.53,62563.0,21.1255,21.1725,21.1067,21.1725,62563.0
2019-03-01 15:40:00,22.52,22.54,22.5,22.5,66488.0,21.1631,21.1819,21.1443,21.1443,66488.0
2019-03-01 15:45:00,22.51,22.53,22.45,22.46,91288.0,21.1537,21.1725,21.0974,21.1067,91288.0
2019-03-01 15:50:00,22.45,22.46,22.39,22.4,66560.0,21.0974,21.1067,21.041,21.0504,66560.0
2019-03-01 15:55:00,22.39,22.47,22.34,22.46,259437.0,21.041,21.1161,20.994,21.1067,259437.0
2019-03-04 09:30:00,22.38,22.47,22.21,22.24,72371.0,21.0316,21.1161,20.8718,20.9,72371.0
2019-03-04 09:35:00,22.27,22.31,22.13,22.17,32290.0,20.9282,20.9658,20.7966,20.8342,32290.0
2019-03-04 09:40:00,22.17,22.19,22.04,22.14,37670.0,20.8342,20.853,20.7121,20.806,37670.0
2019-03-04 09:45:00,22.13,22.13,22.0,22.02,53560.0,20.7966,20.7966,20.6745,20.6933,53560.0
2019-03-04 09:50:00,22.01,22.06,21.94,22.01,49839.0,20.6839,20.7308,20.6181,20.6839,49839.0
2019-03-04 09:55:00,22.0,22.08,21.97,22.05,22458.0,20.6745,20.7496,20.6463,20.7215,22458.0
2019-03-04 10:00:00,22.05,22.06,21.96,21.99,20152.0,20.7215,20.7308,20.6369,20.6651,20152.0
2019-03-04 10:05:00,21.98,21.99,21.85,21.88,22422.0,20.6557,20.6651,20.5335,20.5617,22422.0
2019-03-04 10:10:00,21.87,21.9,21.79,21.85,38572.0,20.5523,20.5805,20.4771,20.5335,38572.0
2019-03-04 10:15:00,21.87,21.87,21.8,21.85,20812.0,20.5523,20.5523,20.4865,20.5335,20812.0
2019-03-04 10:20:00,21.85,21.9,21.83,21.88,29459.0,20.5335,20.5805,20.5147,20.5617,29459.0
2019-03-04 10:25:00,21.87,21.98,21.86,21.94,21304.0,20.5523,20.6557,20.5429,20.6181,21304.0
2019-03-04 10:30:00,21.94,21.95,21.9,21.9,8673.0,20.6181,20.6275,20.5805,20.5805,8673.0
2019-03-04 10:35:00,21.89,21.89,21.75,21.79,39084.0,20.5711,20.5711,20.4395,20.4771,39084.0
2019-03-04 10:40:00,21.78,21.79,21.71,21.75,52941.0,20.4677,20.4771,20.4019,20.4395,52941.0
2019-03-04 10:45:00,21.75,21.76,21.69,21.7,18531.0,20.4395,20.4489,20.3831,20.3925,18531.0
2019-03-04 10:50:00,21.71,21.72,21.68,21.69,14807.0,20.4019,20.4113,20.3737,20.3831,14807.0
2019-03-04 10:55:00,21.68,21.71,21.62,21.63,21946.0,20.3737,20.4019,20.3174,20.3268,21946.0
2019-03-04 11:00:00,21.62,21.66,21.53,21.53,43203.0,20.3174,20.3549,20.2328,20.2328,43203.0
2019-03-04 11:05:00,21.54,21.59,21.52,21.55,20476.0,20.2422,20.2892,20.2234,20.2516,20476.0
2019-03-04 11:10:00,21.55,21.63,21.54,21.6,15777.0,20.2516,20.3268,20.2422,20.2986,15777.0
2019-03-04 11:15:00,21.59,21.59,21.52,21.55,11577.0,20.2892,20.2892,20.2234,20.2516,11577.0
2019-03-04 11:20:00,21.56,21.56,21.43,21.44,37977.0,20.261,20.261,20.1388,20.1482,37977.0
2019-03-04 11:25:00,21.45,21.48,21.43,21.46,19879.0,20.1576,20.1858,20.1388,20.167,19879.0
2019-03-04 11:30:00,21.45,21.48,21.42,21.45,23847.0,20.1576,20.1858,20.1294,20.1576,23847.0
2019-03-04 11:35:00,21.44,21.52,21.44,21.52,12179.0,20.1482,20.2234,20.1482,20.2234,12179.0
2019-03-04 11:40:00,21.52,21.54,21.49,21.52,27878.0,20.2234,20.2422,20.1952,20.2234,27878.0
2019-03-04 11:45:00,21.53,21.53,21.48,21.48,18358.0,20.2328,20.2328,20.1858,20.1858,18358.0
2019-03-04 11:50:00,21.49,21.55,21.46,21.53,17380.0,20.1952,20.2516,20.167,20.2328,17380.0
2019-03-04 11:55:00,21.53,21.55,21.49,21.54,5846.0,20.2328,20.2516,20.1952,20.2422,5846.0
2019-03-04 12:00:00,21.53,21.63,21.52,21.62,9989.0,20.2328,20.3268,20.2234,20.3174,9989.0
2019-03-04 12:05:00,21.63,21.64,21.59,21.61,8979.0,20.3268,20.3362,20.2892,20.308,8979.0
2019-03-04 12:10:00,21.6,21.6,21.47,21.47,12957.0,20.2986,20.2986,20.1764,20.1764,12957.0
2019-03-04 12:15:00,21.47,21.55,21.44,21.51,74797.0,20.1764,20.2516,20.1482,20.214,74797.0
2019-03-04 12:20:00,21.51,21.56,21.49,21.51,8305.0,20.214,20.261,20.1952,20.214,8305.0
2019-03-04 12:25:00,21.51,21.61,21.49,21.61,12563.0,20.214,20.308,20.1952,20.308,12563.0
2019-03-04 12:30:00,21.61,21.64,21.6,21.61,16750.0,20.308,20.3362,20.2986,20.308,16750.0
2019-03-04 12:35:00,21.61,21.61,21.54,21.55,20628.0,20.308,20.308,20.2422,20.2516,20628.0
2019-03-04 12:40:00,21.54,21.54,21.46,21.46,14420.0,20.2422,20.2422,20.167,20.167,14420.0
2019-03-04 12:45:00,21.45,21.48,21.42,21.47,14909.0,20.1576,20.1858,20.1294,20.1764,14909.0
2019-03-04 12:50:00,21.47,21.5,21.46,21.47,12560.0,20.1764,20.2046,20.167,20.1764,12560.0
2019-03-04 12:55:00,21.47,21.49,21.43,21.49,10304.0,20.1764,20.1952,20.1388,20.1952,10304.0
2019-03-04 13:00:00,21.48,21.5,21.45,21.46,9667.0,20.1858,20.2046,20.1576,20.167,9667.0
2019-03-04 13:05:00,21.45,21.48,21.42,21.46,15459.0,20.1576,20.1858,20.1294,20.167,15459.0
2019-03-04 13:10:00,21.47,21.49,21.44,21.45,7706.0,20.1764,20.1952,20.1482,20.1576,7706.0
2019-03-04 13:15:00,21.45,21.51,21.45,21.49,8819.0,20.1576,20.214,20.1576,20.1952,8819.0
2019-03-04 13:20:00,21.5,21.57,21.49,21.53,23652.0,20.2046,20.2704,20.1952,20.2328,23652.0
2019-03-04 13:25:00,21.53,21.55,21.48,21.54,8992.0,20.2328,20.2516,20.1858,20.2422,8992.0
2019-03-04 13:30:00,21.54,21.56,21.49,21.49,8969.0,20.2422,20.261,20.1952,20.1952,8969.0
2019-03-04 13:35:00,21.49,21.53,21.49,21.5,5755.0,20.1952,20.2328,20.1952,20.2046,5755.0
2019-03-04 13:40:00,21.5,21.53,21.48,21.52,9560.0,20.2046,20.2328,20.1858,20.2234,9560.0
2019-03-04 13:45:00,21.51,21.51,21.46,21.49,24980.0,20.214,20.214,20.167,20.1952,24980.0
2019-03-04 13:50:00,21.49,21.56,21.48,21.55,10839.0,20.1952,20.261,20.1858,20.2516,10839.0
2019-03-04 13:55:00,21.55,21.58,21.53,21.58,11753.0,20.2516,20.2798,20.2328,20.2798,11753.0
2019-03-04 14:00:00,21.58,21.59,21.53,21.53,8486.0,20.2798,20.2892,20.2328,20.2328,8486.0
2019-03-04 14:05:00,21.54,21.56,21.52,21.54,6761.0,20.2422,20.261,20.2234,20.2422,6761.0
2019-03-04 14:10:00,21.53,21.55,21.52,21.55,8749.0,20.2328,20.2516,20.2234,20.2516,8749.0
2019-03-04 14:15:00,21.54,21.56,21.52,21.54,6908.0,20.2422,20.261,20.2234,20.2422,6908.0
2019-03-04 14:20:00,21.55,21.58,21.55,21.58,6277.0,20.2516,20.2798,20.2516,20.2798,6277.0
2019-03-04 14:25:00,21.58,21.58,21.54,21.54,9603.0,20.2798,20.2798,20.2422,20.2422,9603.0
2019-03-04 14:30:00,21.54,21.55,21.49,21.5,10294.0,20.2422,20.2516,20.1952,20.2046,10294.0
2019-03-04 14:35:00,21.5,21.52,21.49,21.51,5260.0,20.2046,20.2234,20.1952,20.214,5260.0
2019-03-04 14:40:00,21.51,21.53,21.49,21.5,13628.0,20.214,20.2328,20.1952,20.2046,13628.0
2019-03-04 14:45:00,21.49,21.5,21.45,21.45,11497.0,20.1952,20.2046,20.1576,20.1576,11497.0
2019-03-04 14:50:00,21.45,21.52,21.43,21.51,20012.0,20.1576,20.2234,20.1388,20.214,20012.0
2019-03-04 14:55:00,21.52,21.53,21.42,21.44,16479.0,20.2234,20.2328,20.1294,20.1482,16479.0
2019-03-04 15:00:00,21.44,21.48,21.43,21.46,16587.0,20.1482,20.1858,20.1388,20.167,16587.0
2019-03-04 15:05:00,21.46,21.49,21.45,21.47,16311.0,20.167,20.1952,20.1576,20.1764,16311.0
2019-03-04 15:10:00,21.47,21.51,21.47,21.5,7047.0,20.1764,20.214,20.1764,20.2046,7047.0
2019-03-04 15:15:00,21.5,21.54,21.48,21.54,7650.0,20.2046,20.2422,20.1858,20.2422,7650.0
2019-03-04 15:20:00,21.54,21.54,21.47,21.48,12875.0,20.2422,20.2422,20.1764,20.1858,12875.0
2019-03-04 15:25:00,21.47,21.49,21.46,21.48,20060.0,20.1764,20.1952,20.167,20.1858,20060.0
2019-03-04 15:30:00,21.48,21.48,21.44,21.46,23332.0,20.1858,20.1858,20.1482,20.167,23332.0
2019-03-04 15:35:00,21.45,21.48,21.43,21.46,41024.0,20.1576,20.1858,20.1388,20.167,41024.0
2019-03-04 15:40:00,21.46,21.5,21.44,21.5,37379.0,20.167,20.2046,20.1482,20.2046,37379.0
2019-03-04 15:45:00,21.5,21.51,21.49,21.5,38321.0,20.2046,20.214,20.1952,20.2046,38321.0
2019-03-04 15:50:00,21.5,21.57,21.48,21.56,82743.0,20.2046,20.2704,20.1858,20.261,82743.0
2019-03-04 15:55:00,21.55,21.6,21.55,21.58,148586.0,20.2516,20.2986,20.2516,20.2798,148586.0
2019-03-05 09:30:00,21.59,21.76,21.5,21.73,48436.0,20.2892,20.4489,20.2046,20.4207,48436.0
2019-03-05 09:35:00,21.68,21.68,21.53,21.55,25405.0,20.3737,20.3737,20.2328,20.2516,25405.0
2019-03-05 09:40:00,21.57,21.68,21.56,21.61,37649.0,20.2704,20.3737,20.261,20.308,37649.0
2019-03-05 09:45:00,21.59,21.6,21.49,21.57,22847.0,20.2892,20.2986,20.1952,20.2704,22847.0
2019-03-05 09:50:00,21.59,21.61,21.34,21.38,40692.0,20.2892,20.308,20.0542,20.0918,40692.0
2019-03-05 09:55:00,21.39,21.47,21.38,21.42,10310.0,20.1012,20.1764,20.0918,20.1294,10310.0
2019-03-05 10:00:00,21.42,21.53,21.42,21.47,15307.0,20.1294,20.2328,20.1294,20.1764,15307.0
2019-03-05 10:05:00,21.45,21.52,21.41,21.42,29189.0,20.1576,20.2234,20.12,20.1294,29189.0
2019-03-05 10:10:00,21.42,21.43,21.3,21.31,30364.0,20.1294,20.1388,20.0166,20.026,30364.0
2019-03-05 10:15:00,21.31,21.34,21.26,21.31,16102.0,20.026,20.0542,19.9791,20.026,16102.0
2019-03-05 10:20:00,21.31,21.39,21.3,21.39,7089.0,20.026,20.1012,20.0166,20.1012,7089.0
2019-03-05 10:25:00,21.37,21.39,21.33,21.33,14539.0,20.0824,20.1012,20.0448,20.0448,14539.0
2019-03-05 10:30:00,21.35,21.37,21.33,21.34,11234.0,20.0636,20.0824,20.0448,20.0542,11234.0
2019-03-05 10:35:00,21.33,21.38,21.31,21.38,7444.0,20.0448,20.0918,20.026,20.0918,7444.0
2019-03-05 10:40:00,21.38,21.44,21.37,21.4,13646.0,20.0918,20.1482,20.0824,20.1106,13646.0
2019-03-05 10:45:00,21.4,21.4,21.23,21.27,25773.0,20.1106,20.1106,19.9509,19.9884,25773.0
2019-03-05 10:50:00,21.27,21.31,21.26,21.27,14999.0,19.9884,20.026,19.9791,19.9884,14999.0
2019-03-05 10:55:00,21.26,21.28,21.21,21.25,27924.0,19.9791,19.9978,19.9321,19.9697,27924.0
2019-03-05 11:00:00,21.25,21.33,21.24,21.33,18654.0,19.9697,20.0448,19.9603,20.0448,18654.0
2019-03-05 11:05:00,21.34,21.41,21.31,21.4,12255.0,20.0542,20.12,20.026,20.1106,12255.0
2019-03-05 11:10:00,21.41,21.43,21.37,21.4,7075.0,20.12,20.1388,20.0824,20.1106,7075.0
2019-03-05 11:15:00,21.4,21.48,21.38,21.39,15262.0,20.1106,20.1858,20.0918,20.1012,15262.0
2019-03-05 11:20:00,21.4,21.4,21.34,21.36,16210.0,20.1106,20.1106,20.0542,20.073,16210.0
2019-03-05 11:25:00,21.36,21.4,21.36,21.37,13844.0,20.073,20.1106,20.073,20.0824,13844.0
2019-03-05 11:30:00,21.37,21.38,21.35,21.38,15346.0,20.0824,20.0918,20.0636,20.0918,15346.0
2019-03-05 11:35:00,21.38,21.41,21.36,21.41,38448.0,20.0918,20.12,20.073,20.12,38448.0
2019-03-05 11:40:00,21.41,21.43,21.37,21.43,19566.0,20.12,20.1388,20.0824,20.1388,19566.0
2019-03-05 11:45:00,21.43,21.47,21.4,21.45,17772.0,20.1388,20.1764,20.1106,20.1576,17772.0
2019-03-05 11:50:00,21.45,21.45,21.35,21.37,12221.0,20.1576,20.1576,20.0636,20.0824,12221.0
2019-03-05 11:55:00,21.37,21.39,21.35,21.37,19270.0,20.0824,20.1012,20.0636,20.0824,19270.0
2019-03-05 12:00:00,21.36,21.43,21.34,21.42,25714.0,20.073,20.1388,20.0542,20.1294,25714.0
2019-03-05 12:05:00,21.42,21.46,21.42,21.45,20309.0,20.1294,20.167,20.1294,20.1576,20309.0
2019-03-05 12:10:00,21.46,21.47,21.41,21.42,13425.0,20.167,20.1764,20.12,20.1294,13425.0
2019-03-05 12:15:00,21.42,21.46,21.4,21.41,58057.0,20.1294,20.167,20.1106,20.12,58057.0
2019-03-05 12:20:00,21.41,21.51,21.38,21.51,54651.0,20.12,20.214,20.0918,20.214,54651.0
2019-03-05 12:25:00,21.5,21.52,21.42,21.43,17174.0,20.2046,20.2234,20.1294,20.1388,17174.0
2019-03-05 12:30:00,21.43,21.5,21.4,21.49,43958.0,20.1388,20.2046,20.1106,20.1952,43958.0
2019-03-05 12:35:00,21.49,21.51,21.45,21.48,18154.0,20.1952,20.214,20.1576,20.1858,18154.0
2019-03-05 12:40:00,21.48,21.48,21.4,21.42,47183.0,20.1858,20.1858,20.1106,20.1294,47183.0
2019-03-05 12:45:00,21.42,21.42,21.35,21.35,10075.0,20.1294,20.1294,20.0636,20.0636,10075.0
2019-03-05 12:50:00,21.36,21.38,21.35,21.38,7545.0,20.073,20.0918,20.0636,20.0918,7545.0
2019-03-05 12:55:00,21.39,21.39,21.34,21.38,17144.0,20.1012,20.1012,20.0542,20.0918,17144.0
2019-03-05 13:00:00,21.38,21.42,21.36,21.37,26065.0,20.0918,20.1294,20.073,20.0824,26065.0
2019-03-05 13:05:00,21.36,21.37,21.34,21.34,8304.0,20.073,20.0824,20.0542,20.0542,8304.0
2019-03-05 13:10:00,21.34,21.37,21.32,21.37,8915.0,20.0542,20.0824,20.0354,20.0824,8915.0
2019-03-05 13:15:00,21.37,21.38,21.35,21.35,7101.0,20.0824,20.0918,20.0636,20.0636,7101.0
2019-03-05 13:20:00,21.34,21.35,21.29,21.29,17219.0,20.0542,20.0636,20.0072,20.0072,17219.0
2019-03-05 13:25:00,21.29,21.32,21.28,21.28,8284.0,20.0072,20.0354,19.9978,19.9978,8284.0
2019-03-05 13:30:00,21.28,21.29,21.23,21.28,25077.0,19.9978,20.0072,19.9509,19.9978,25077.0
2019-03-05 13:35:00,21.27,21.29,21.26,21.28,10013.0,19.9884,20.0072,19.9791,19.9978,10013.0
2019-03-05 13:40:00,21.28,21.28,21.18,21.2,22788.0,19.9978,19.9978,19.9039,19.9227,22788.0
2019-03-05 13:45:00,21.19,21.19,21.12,21.13,91159.0,19.9133,19.9133,19.8475,19.8569,91159.0
2019-03-05 13:50:00,21.14,21.18,21.13,21.18,32851.0,19.8663,19.9039,19.8569,19.9039,32851.0
2019-03-05 13:55:00,21.18,21.19,21.14,21.16,29500.0,19.9039,19.9133,19.8663,19.8851,29500.0
2019-03-05 14:00:00,21.15,21.23,21.13,21.17,32473.0,19.8757,19.9509,19.8569,19.8945,32473.0
2019-03-05 14:05:00,21.17,21.24,21.17,21.23,31449.0,19.8945,19.9603,19.8945,19.9509,31449.0
2019-03-05 14:10:00,21.23,21.23,21.19,21.22,18753.0,19.9509,19.9509,19.9133,19.9415,18753.0
2019-03-05 14:15:00,21.21,21.26,21.19,21.26,19123.0,19.9321,19.9791,19.9133,19.9791,19123.0
2019-03-05 14:20:00,21.27,21.32,21.27,21.3,44944.0,19.9884,20.0354,19.9884,20.0166,44944.0
2019-03-05 14:25:00,21.3,21.36,21.3,21.36,15503.0,20.0166,20.073,20.0166,20.073,15503.0
2019-03-05 14:30:00,21.37,21.37,21.31,21.31,19685.0,20.0824,20.0824,20.026,20.026,19685.0
2019-03-05 14:35:00,21.32,21.34,21.3,21.32,25653.0,20.0354,20.0542,20.0166,20.0354,25653.0
2019-03-05 14:40:00,21.31,21.38,21.31,21.37,25415.0,20.026,20.0918,20.026,20.0824,25415.0
2019-03-05 14:45:00,21.37,21.39,21.36,21.38,9837.0,20.0824,20.1012,20.073,20.0918,9837.0
2019-03-05 14:50:00,21.37,21.39,21.34,21.38,24948.0,20.0824,20.1012,20.0542,20.0918,24948.0
2019-03-05 14:55:00,21.37,21.42,21.34,21.36,55588.0,20.0824,20.1294,20.0542,20.073,55588.0
2019-03-05 15:00:00,21.35,21.43,21.34,21.38,36720.0,20.0636,20.1388,20.0542,20.0918,36720.0
2019-03-05 15:05:00,21.38,21.41,21.36,21.36,15670.0,20.0918,20.12,20.073,20.073,15670.0
2019-03-05 15:10:00,21.37,21.39,21.3,21.32,19335.0,20.0824,20.1012,20.0166,20.0354,19335.0
2019-03-05 15:15:00,21.33,21.34,21.29,21.32,41388.0,20.0448,20.0542,20.0072,20.0354,41388.0
2019-03-05 15:20:00,21.32,21.35,21.28,21.31,59715.0,20.0354,20.0636,19.9978,20.026,59715.0
2019-03-05 15:25:00,21.31,21.33,21.29,21.3,15386.0,20.026,20.0448,20.0072,20.0166,15386.0
2019-03-05 15:30:00,21.3,21.33,21.26,21.33,83672.0,20.0166,20.0448,19.9791,20.0448,83672.0
2019-03-05 15:35:00,21.32,21.42,21.32,21.42,55377.0,20.0354,20.1294,20.0354,20.1294,55377.0
2019-03-05 15:40:00,21.42,21.42,21.35,21.38,65740.0,20.1294,20.1294,20.0636,20.0918,65740.0
2019-03-05 15:45:00,21.37,21.37,21.28,21.3,78995.0,20.0824,20.0824,19.9978,20.0166,78995.0
2019-03-05 15:50:00,21.31,21.31,21.25,21.26,88875.0,20.026,20.026,19.9697,19.9791,88875.0
2019-03-05 15:55:00,21.27,21.35,21.26,21.33,275021.0,19.9884,20.0636,19.9791,20.0448,275021.0
2019-03-06 09:30:00,24.16,25.21,23.95,25.06,1313192.0,22.7043,23.6911,22.507,23.5501,1313192.0
2019-03-06 09:35:00,25.07,25.41,24.67,25.32,939212.0,23.5595,23.879,23.1836,23.7944,939212.0
2019-03-06 09:40:00,25.34,25.5,24.93,25.11,564416.0,23.8132,23.9636,23.4279,23.5971,564416.0
2019-03-06 09:45:00,25.12,25.37,24.61,24.85,766708.0,23.6065,23.8414,23.1272,23.3527,766708.0
2019-03-06 09:50:00,24.86,25.18,24.75,24.88,376328.0,23.3621,23.6629,23.2588,23.3809,376328.0
2019-03-06 09:55:00,24.88,25.13,24.81,25.13,387557.0,23.3809,23.6159,23.3152,23.6159,387557.0
2019-03-06 10:00:00,25.11,25.44,25.0,25.22,642890.0,23.5971,23.9072,23.4937,23.7005,642890.0
2019-03-06 10:05:00,25.23,25.63,25.22,25.61,592691.0,23.7099,24.0858,23.7005,24.067,592691.0
2019-03-06 10:10:00,25.62,25.62,25.35,25.55,395077.0,24.0764,24.0764,23.8226,24.0106,395077.0
2019-03-06 10:15:00,25.55,25.65,25.32,25.6,416610.0,24.0106,24.1045,23.7944,24.0576,416610.0
2019-03-06 10:20:00,25.61,25.63,25.36,25.41,272271.0,24.067,24.0858,23.832,23.879,272271.0
2019-03-06 10:25:00,25.4,25.79,25.38,25.67,350581.0,23.8696,24.2361,23.8508,24.1233,350581.0
2019-03-06 10:30:00,25.67,25.75,25.55,25.66,257094.0,24.1233,24.1985,24.0106,24.1139,257094.0
2019-03-06 10:35:00,25.68,25.87,25.65,25.86,262827.0,24.1327,24.3113,24.1045,24.3019,262827.0
2019-03-06 10:40:00,25.83,25.95,25.82,25.92,230686.0,24.2737,24.3865,24.2643,24.3583,230686.0
2019-03-06 10:45:00,25.91,26.0,25.78,25.9,230290.0,24.3489,24.4335,24.2267,24.3395,230290.0
2019-03-06 10:50:00,25.89,25.9,25.64,25.79,387693.0,24.3301,24.3395,24.0951,24.2361,387693.0
2019-03-06 10:55:00,25.8,25.86,25.68,25.72,197702.0,24.2455,24.3019,24.1327,24.1703,197702.0
2019-03-06 11:00:00,25.73,25.98,25.73,25.95,296833.0,24.1797,24.4147,24.1797,24.3865,296833.0
2019-03-06 11:05:00,25.95,26.07,25.93,26.04,388651.0,24.3865,24.4992,24.3677,24.471,388651.0
2019-03-06 11:10:00,26.04,26.07,25.76,25.84,207937.0,24.471,24.4992,24.2079,24.2831,207937.0
2019-03-06 11:15:00,25.82,25.94,25.8,25.92,284574.0,24.2643,24.3771,24.2455,24.3583,284574.0
2019-03-06 11:20:00,25.92,25.93,25.67,25.84,176023.0,24.3583,24.3677,24.1233,24.2831,176023.0
2019-03-06 11:25:00,25.85,25.94,25.75,25.88,158644.0,24.2925,24.3771,24.1985,24.3207,158644.0
2019-03-06 11:30:00,25.89,25.93,25.82,25.92,93326.0,24.3301,24.3677,24.2643,24.3583,93326.0
2019-03-06 11:35:00,25.93,25.99,25.85,25.92,172788.0,24.3677,24.4241,24.2925,24.3583,172788.0
2019-03-06 11:40:00,25.93,25.99,25.86,25.96,97557.0,24.3677,24.4241,24.3019,24.3959,97557.0
2019-03-06 11:45:00,25.95,26.14,25.93,26.08,188234.0,24.3865,24.565,24.3677,24.5086,188234.0
2019-03-06 11:50:00,26.08,26.08,25.88,25.98,161636.0,24.5086,24.5086,24.3207,24.4147,161636.0
2019-03-06 11:55:00,25.99,26.08,25.9,26.05,132389.0,24.4241,24.5086,24.3395,24.4804,132389.0
2019-03-06 12:00:00,26.05,26.15,26.02,26.15,133808.0,24.4804,24.5744,24.4523,24.5744,133808.0
2019-03-06 12:05:00,26.14,26.35,26.13,26.33,256532.0,24.565,24.7624,24.5556,24.7436,256532.0
2019-03-06 12:10:00,26.34,26.38,26.15,26.22,155323.0,24.753,24.7906,24.5744,24.6402,155323.0
2019-03-06 12:15:00,26.21,26.25,26.05,26.08,98891.0,24.6308,24.6684,24.4804,24.5086,98891.0
2019-03-06 12:20:00,26.08,26.21,26.07,26.16,67053.0,24.5086,24.6308,24.4992,24.5838,67053.0
2019-03-06 12:25:00,26.17,26.24,26.15,26.2,39585.0,24.5932,24.659,24.5744,24.6214,39585.0
2019-03-06 12:30:00,26.18,26.29,26.18,26.29,78835.0,24.6026,24.706,24.6026,24.706,78835.0
2019-03-06 12:35:00,26.29,26.37,26.25,26.36,116640.0,24.706,24.7812,24.6684,24.7718,116640.0
2019-03-06 12:40:00,26.34,26.51,26.3,26.33,296462.0,24.753,24.9127,24.7154,24.7436,296462.0
2019-03-06 12:45:00,26.36,26.41,26.22,26.34,117045.0,24.7718,24.8188,24.6402,24.753,117045.0
2019-03-06 12:50:00,26.33,26.41,26.21,26.32,157875.0,24.7436,24.8188,24.6308,24.7342,157875.0
2019-03-06 12:55:00,26.33,26.39,26.27,26.31,65573.0,24.7436,24.8,24.6872,24.7248,65573.0
2019-03-06 13:00:00,26.32,26.54,26.31,26.46,197958.0,24.7342,24.9409,24.7248,24.8657,197958.0
2019-03-06 13:05:00,26.44,26.47,26.36,26.36,86284.0,24.8469,24.8751,24.7718,24.7718,86284.0
2019-03-06 13:10:00,26.35,26.54,26.3,26.54,124755.0,24.7624,24.9409,24.7154,24.9409,124755.0
2019-03-06 13:15:00,26.53,26.59,26.42,26.56,140398.0,24.9315,24.9879,24.8282,24.9597,140398.0
2019-03-06 13:20:00,26.58,26.58,26.17,26.22,252119.0,24.9785,24.9785,24.5932,24.6402,252119.0
2019-03-06 13:25:00,26.22,26.23,26.07,26.09,227816.0,24.6402,24.6496,24.4992,24.518,227816.0
2019-03-06 13:30:00,26.08,26.21,25.79,26.0,438082.0,24.5086,24.6308,24.2361,24.4335,438082.0
2019-03-06 13:35:00,25.97,26.01,25.84,26.0,128233.0,24.4053,24.4429,24.2831,24.4335,128233.0
2019-03-06 13:40:00,26.0,26.04,25.86,25.88,132623.0,24.4335,24.471,24.3019,24.3207,132623.0
2019-03-06 13:45:00,25.86,26.03,25.79,25.95,123816.0,24.3019,24.4617,24.2361,24.3865,123816.0
2019-03-06 13:50:00,25.98,26.13,25.93,26.08,165532.0,24.4147,24.5556,24.3677,24.5086,165532.0
2019-03-06 13:55:00,26.08,26.18,26.03,26.07,102914.0,24.5086,24.6026,24.4617,24.4992,102914.0
2019-03-06 14:00:00,26.06,26.09,25.92,25.98,106788.0,24.4898,24.518,24.3583,24.4147,106788.0
2019-03-06 14:05:00,25.98,25.99,25.72,25.79,197040.0,24.4147,24.4241,24.1703,24.2361,197040.0
2019-03-06 14:10:00,25.8,25.82,25.74,25.75,79098.0,24.2455,24.2643,24.1891,24.1985,79098.0
2019-03-06 14:15:00,25.75,25.92,25.67,25.87,136860.0,24.1985,24.3583,24.1233,24.3113,136860.0
2019-03-06 14:20:00,25.88,25.99,25.82,25.96,106937.0,24.3207,24.4241,24.2643,24.3959,106937.0
2019-03-06 14:25:00,25.96,26.08,25.9,26.06,103430.0,24.3959,24.5086,24.3395,24.4898,103430.0
2019-03-06 14:30:00,26.06,26.12,25.95,26.07,111742.0,24.4898,24.5462,24.3865,24.4992,111742.0
2019-03-06 14:35:00,26.07,26.11,25.85,25.91,115137.0,24.4992,24.5368,24.2925,24.3489,115137.0
2019-03-06 14:40:00,25.93,26.0,25.91,25.96,64611.0,24.3677,24.4335,24.3489,24.3959,64611.0
2019-03-06 14:45:00,25.95,25.96,25.83,25.91,132124.0,24.3865,24.3959,24.2737,24.3489,132124.0
2019-03-06 14:50:00,25.93,26.0,25.87,25.97,97460.0,24.3677,24.4335,24.3113,24.4053,97460.0
2019-03-06 14:55:00,25.97,26.0,25.93,25.95,108498.0,24.4053,24.4335,24.3677,24.3865,108498.0
2019-03-06 15:00:00,25.94,26.09,25.92,26.03,181613.0,24.3771,24.518,24.3583,24.4617,181613.0
2019-03-06 15:05:00,26.03,26.1,25.92,25.95,137848.0,24.4617,24.5274,24.3583,24.3865,137848.0
2019-03-06 15:10:00,25.95,26.07,25.94,26.02,96172.0,24.3865,24.4992,24.3771,24.4523,96172.0
2019-03-06 15:15:00,26.01,26.02,25.94,26.01,59245.0,24.4429,24.4523,24.3771,24.4429,59245.0
2019-03-06 15:20:00,26.02,26.04,25.88,25.92,107790.0,24.4523,24.471,24.3207,24.3583,107790.0
2019-03-06 15:25:00,25.92,25.95,25.8,25.82,124957.0,24.3583,24.3865,24.2455,24.2643,124957.0
2019-03-06 15:30:00,25.82,25.83,25.6,25.68,387617.0,24.2643,24.2737,24.0576,24.1327,387617.0
2019-03-06 15:35:00,25.67,25.73,25.65,25.69,137513.0,24.1233,24.1797,24.1045,24.1421,137513.0
2019-03-06 15:40:00,25.69,25.89,25.65,25.8,203488.0,24.1421,24.3301,24.1045,24.2455,203488.0
2019-03-06 15:45:00,25.8,25.8,25.47,25.55,444735.0,24.2455,24.2455,23.9354,24.0106,444735.0
2019-03-06 15:50:00,25.55,25.7,25.52,25.64,311781.0,24.0106,24.1515,23.9824,24.0951,311781.0
2019-03-06 15:55:00,25.64,25.75,25.54,25.7,401368.0,24.0951,24.1985,24.0012,24.1515,401368.0
2019-03-07 09:30:00,25.75,26.05,25.59,25.8,301169.0,24.3864,24.6705,24.2349,24.4337,301169.0
2019-03-07 09:35:00,25.76,25.91,25.34,25.67,147349.0,24.3959,24.5379,23.9981,24.3106,147349.0
2019-03-07 09:40:00,25.64,26.03,25.57,25.85,140985.0,24.2822,24.6516,24.2159,24.4811,140985.0
2019-03-07 09:45:00,25.84,26.22,25.81,26.11,205518.0,24.4716,24.8315,24.4432,24.7273,205518.0
2019-03-07 09:50:00,26.16,26.3,26.03,26.28,210627.0,24.7747,24.9073,24.6516,24.8883,210627.0
2019-03-07 09:55:00,26.27,26.5,26.26,26.42,198298.0,24.8789,25.0967,24.8694,25.0209,198298.0
2019-03-07 10:00:00,26.42,26.45,26.18,26.37,263273.0,25.0209,25.0493,24.7936,24.9736,263273.0
2019-03-07 10:05:00,26.38,26.49,25.95,26.01,238480.0,24.983,25.0872,24.5758,24.6326,238480.0
2019-03-07 10:10:00,26.01,26.06,25.81,25.98,118166.0,24.6326,24.68,24.4432,24.6042,118166.0
2019-03-07 10:15:00,25.98,26.12,25.86,26.01,83709.0,24.6042,24.7368,24.4906,24.6326,83709.0
2019-03-07 10:20:00,26.03,26.17,25.88,25.97,129613.0,24.6516,24.7842,24.5095,24.5947,129613.0
2019-03-07 10:25:00,25.99,26.0,25.66,25.66,163420.0,24.6137,24.6232,24.3012,24.3012,163420.0
2019-03-07 10:30:00,25.65,25.76,25.5,25.51,157603.0,24.2917,24.3959,24.1496,24.1591,157603.0
2019-03-07 10:35:00,25.5,25.75,25.48,25.74,96482.0,24.1496,24.3864,24.1307,24.3769,96482.0
2019-03-07 10:40:00,25.73,25.76,25.55,25.57,37844.0,24.3675,24.3959,24.197,24.2159,37844.0
2019-03-07 10:45:00,25.55,25.79,25.55,25.7,47235.0,24.197,24.4243,24.197,24.339,47235.0
2019-03-07 10:50:00,25.71,25.76,25.62,25.7,59564.0,24.3485,24.3959,24.2633,24.339,59564.0
2019-03-07 10:55:00,25.7,25.73,25.62,25.65,32505.0,24.339,24.3675,24.2633,24.2917,32505.0
2019-03-07 11:00:00,25.63,25.67,25.49,25.52,37897.0,24.2728,24.3106,24.1402,24.1686,37897.0
2019-03-07 11:05:00,25.53,25.56,25.47,25.52,36399.0,24.178,24.2065,24.1212,24.1686,36399.0
2019-03-07 11:10:00,25.52,25.67,25.45,25.65,50656.0,24.1686,24.3106,24.1023,24.2917,50656.0
2019-03-07 11:15:00,25.65,25.71,25.63,25.7,30255.0,24.2917,24.3485,24.2728,24.339,30255.0
2019-03-07 11:20:00,25.68,25.82,25.66,25.78,35851.0,24.3201,24.4527,24.3012,24.4148,35851.0
2019-03-07 11:25:00,25.75,25.85,25.75,25.75,31744.0,24.3864,24.4811,24.3864,24.3864,31744.0
2019-03-07 11:30:00,25.75,25.88,25.75,25.83,35472.0,24.3864,24.5095,24.3864,24.4622,35472.0
2019-03-07 11:35:00,25.82,25.85,25.67,25.68,36122.0,24.4527,24.4811,24.3106,24.3201,36122.0
2019-03-07 11:40:00,25.69,25.76,25.62,25.71,30580.0,24.3296,24.3959,24.2633,24.3485,30580.0
2019-03-07 11:45:00,25.73,25.73,25.66,25.67,35770.0,24.3675,24.3675,24.3012,24.3106,35770.0
2019-03-07 11:50:00,25.68,25.78,25.66,25.69,30835.0,24.3201,24.4148,24.3012,24.3296,30835.0
2019-03-07 11:55:00,25.7,25.79,25.67,25.71,29702.0,24.339,24.4243,24.3106,24.3485,29702.0
2019-03-07 12:00:00,25.72,25.77,25.7,25.75,23766.0,24.358,24.4053,24.339,24.3864,23766.0
2019-03-07 12:05:00,25.74,25.77,25.7,25.71,19633.0,24.3769,24.4053,24.339,24.3485,19633.0
2019-03-07 12:10:00,25.72,25.77,25.72,25.72,18711.0,24.358,24.4053,24.358,24.358,18711.0
2019-03-07 12:15:00,25.73,25.74,25.67,25.69,26731.0,24.3675,24.3769,24.3106,24.3296,26731.0
2019-03-07 12:20:00,25.7,25.77,25.66,25.75,17935.0,24.339,24.4053,24.3012,24.3864,17935.0
2019-03-07 12:25:00,25.76,25.78,25.73,25.74,28897.0,24.3959,24.4148,24.3675,24.3769,28897.0
2019-03-07 12:30:00,25.73,25.77,25.66,25.73,17186.0,24.3675,24.4053,24.3012,24.3675,17186.0
2019-03-07 12:35:00,25.71,25.73,25.68,25.69,19826.0,24.3485,24.3675,24.3201,24.3296,19826.0
2019-03-07 12:40:00,25.7,25.75,25.67,25.73,20805.0,24.339,24.3864,24.3106,24.3675,20805.0
2019-03-07 12:45:00,25.74,25.81,25.73,25.73,29371.0,24.3769,24.4432,24.3675,24.3675,29371.0
2019-03-07 12:50:00,25.73,25.8,25.72,25.8,18161.0,24.3675,24.4337,24.358,24.4337,18161.0
2019-03-07 12:55:00,25.79,25.84,25.77,25.77,35756.0,24.4243,24.4716,24.4053,24.4053,35756.0
2019-03-07 13:00:00,25.79,25.8,25.75,25.76,31011.0,24.4243,24.4337,24.3864,24.3959,31011.0
2019-03-07 13:05:00,25.75,25.78,25.73,25.73,14961.0,24.3864,24.4148,24.3675,24.3675,14961.0
2019-03-07 13:10:00,25.74,25.77,25.73,25.74,12152.0,24.3769,24.4053,24.3675,24.3769,12152.0
2019-03-07 13:15:00,25.75,25.78,25.73,25.77,14538.0,24.3864,24.4148,24.3675,24.4053,14538.0
2019-03-07 13:20:00,25.77,25.79,25.69,25.71,41646.0,24.4053,24.4243,24.3296,24.3485,41646.0
2019-03-07 13:25:00,25.71,25.71,25.62,25.69,37334.0,24.3485,24.3485,24.2633,24.3296,37334.0
2019-03-07 13:30:00,25.68,25.72,25.67,25.68,24073.0,24.3201,24.358,24.3106,24.3201,24073.0
2019-03-07 13:35:00,25.69,25.73,25.68,25.7,7026.0,24.3296,24.3675,24.3201,24.339,7026.0
2019-03-07 13:40:00,25.71,25.79,25.71,25.79,16810.0,24.3485,24.4243,24.3485,24.4243,16810.0
2019-03-07 13:45:00,25.78,25.89,25.76,25.85,40914.0,24.4148,24.519,24.3959,24.4811,40914.0
2019-03-07 13:50:00,25.85,25.87,25.76,25.79,39355.0,24.4811,24.5,24.3959,24.4243,39355.0
2019-03-07 13:55:00,25.79,25.88,25.78,25.85,20933.0,24.4243,24.5095,24.4148,24.4811,20933.0
2019-03-07 14:00:00,25.84,25.87,25.79,25.87,36485.0,24.4716,24.5,24.4243,24.5,36485.0
2019-03-07 14:05:00,25.87,25.92,25.8,25.8,24117.0,24.5,24.5474,24.4337,24.4337,24117.0
2019-03-07 14:10:00,25.8,25.83,25.76,25.8,23858.0,24.4337,24.4622,24.3959,24.4337,23858.0
2019-03-07 14:15:00,25.8,25.83,25.78,25.83,10314.0,24.4337,24.4622,24.4148,24.4622,10314.0
2019-03-07 14:20:00,25.83,25.87,25.82,25.83,19035.0,24.4622,24.5,24.4527,24.4622,19035.0
2019-03-07 14:25:00,25.82,25.88,25.81,25.86,21897.0,24.4527,24.5095,24.4432,24.4906,21897.0
2019-03-07 14:30:00,25.85,25.87,25.72,25.74,27227.0,24.4811,24.5,24.358,24.3769,27227.0
2019-03-07 14:35:00,25.74,25.74,25.63,25.64,32729.0,24.3769,24.3769,24.2728,24.2822,32729.0
2019-03-07 14:40:00,25.64,25.68,25.62,25.66,37264.0,24.2822,24.3201,24.2633,24.3012,37264.0
2019-03-07 14:45:00,25.66,25.68,25.56,25.58,57046.0,24.3012,24.3201,24.2065,24.2254,57046.0
2019-03-07 14:50:00,25.59,25.7,25.48,25.67,85649.0,24.2349,24.339,24.1307,24.3106,85649.0
2019-03-07 14:55:00,25.66,25.7,25.61,25.63,35336.0,24.3012,24.339,24.2538,24.2728,35336.0
2019-03-07 15:00:00,25.62,25.64,25.58,25.64,42794.0,24.2633,24.2822,24.2254,24.2822,42794.0
2019-03-07 15:05:00,25.64,25.66,25.6,25.66,25274.0,24.2822,24.3012,24.2443,24.3012,25274.0
2019-03-07 15:10:00,25.65,25.67,25.61,25.61,22096.0,24.2917,24.3106,24.2538,24.2538,22096.0
2019-03-07 15:15:00,25.62,25.65,25.58,25.61,34948.0,24.2633,24.2917,24.2254,24.2538,34948.0
2019-03-07 15:20:00,25.6,25.67,25.57,25.59,49447.0,24.2443,24.3106,24.2159,24.2349,49447.0
2019-03-07 15:25:00,25.6,25.66,25.56,25.58,50919.0,24.2443,24.3012,24.2065,24.2254,50919.0
2019-03-07 15:30:00,25.58,25.62,25.56,25.57,46379.0,24.2254,24.2633,24.2065,24.2159,46379.0
2019-03-07 15:35:00,25.58,25.7,25.56,25.7,78678.0,24.2254,24.339,24.2065,24.339,78678.0
2019-03-07 15:40:00,25.69,25.69,25.62,25.64,86008.0,24.3296,24.3296,24.2633,24.2822,86008.0
2019-03-07 15:45:00,25.64,25.7,25.63,25.66,122943.0,24.2822,24.339,24.2728,24.3012,122943.0
2019-03-07 15:50:00,25.65,25.7,25.64,25.68,198072.0,24.2917,24.339,24.2822,24.3201,198072.0
2019-03-07 15:55:00,25.68,25.77,25.65,25.75,336295.0,24.3201,24.4053,24.2917,24.3864,336295.0
2019-03-08 09:30:00,25.7,25.7,25.25,25.64,107551.0,24.339,24.339,23.9129,24.2822,107551.0
2019-03-08 09:35:00,25.65,25.9,25.65,25.89,97974.0,24.2917,24.5285,24.2917,24.519,97974.0
2019-03-08 09:40:00,25.87,25.95,25.77,25.82,17699.0,24.5,24.5758,24.4053,24.4527,17699.0
2019-03-08 09:45:00,25.8,25.98,25.71,25.73,153077.0,24.4337,24.6042,24.3485,24.3675,153077.0
2019-03-08 09:50:00,25.73,25.93,25.73,25.81,65881.0,24.3675,24.5569,24.3675,24.4432,65881.0
2019-03-08 09:55:00,25.81,25.87,25.74,25.77,58920.0,24.4432,24.5,24.3769,24.4053,58920.0
2019-03-08 10:00:00,25.76,25.77,25.56,25.59,48994.0,24.3959,24.4053,24.2065,24.2349,48994.0
2019-03-08 10:05:00,25.59,25.63,25.53,25.62,65978.0,24.2349,24.2728,24.178,24.2633,65978.0
2019-03-08 10:10:00,25.62,25.7,25.55,25.7,55336.0,24.2633,24.339,24.197,24.339,55336.0
2019-03-08 10:15:00,25.71,25.72,25.55,25.7,44052.0,24.3485,24.358,24.197,24.339,44052.0
2019-03-08 10:20:00,25.7,25.86,25.69,25.85,85120.0,24.339,24.4906,24.3296,24.4811,85120.0
2019-03-08 10:25:00,25.85,25.92,25.81,25.82,27208.0,24.4811,24.5474,24.4432,24.4527,27208.0
2019-03-08 10:30:00,25.84,25.94,25.8,25.9,81479.0,24.4716,24.5663,24.4337,24.5285,81479.0
2019-03-08 10:35:00,25.92,25.95,25.83,25.86,35322.0,24.5474,24.5758,24.4622,24.4906,35322.0
2019-03-08 10:40:00,25.87,25.92,25.82,25.86,35370.0,24.5,24.5474,24.4527,24.4906,35370.0
2019-03-08 10:45:00,25.85,25.89,25.8,25.86,29763.0,24.4811,24.519,24.4337,24.4906,29763.0
2019-03-08 10:50:00,25.89,25.98,25.86,25.89,22506.0,24.519,24.6042,24.4906,24.519,22506.0
2019-03-08 10:55:00,25.89,25.96,25.88,25.93,22210.0,24.519,24.5853,24.5095,24.5569,22210.0
2019-03-08 11:00:00,25.93,25.96,25.91,25.95,14335.0,24.5569,24.5853,24.5379,24.5758,14335.0
2019-03-08 11:05:00,25.95,25.95,25.79,25.83,30414.0,24.5758,24.5758,24.4243,24.4622,30414.0
2019-03-08 11:10:00,25.82,25.84,25.71,25.73,44366.0,24.4527,24.4716,24.3485,24.3675,44366.0
2019-03-08 11:15:00,25.74,25.78,25.7,25.71,14435.0,24.3769,24.4148,24.339,24.3485,14435.0
2019-03-08 11:20:00,25.72,25.8,25.7,25.79,25432.0,24.358,24.4337,24.339,24.4243,25432.0
2019-03-08 11:25:00,25.79,25.79,25.67,25.67,14540.0,24.4243,24.4243,24.3106,24.3106,14540.0
2019-03-08 11:30:00,25.67,25.7,25.64,25.7,13255.0,24.3106,24.339,24.2822,24.339,13255.0
2019-03-08 11:35:00,25.69,25.76,25.66,25.76,51131.0,24.3296,24.3959,24.3012,24.3959,51131.0
2019-03-08 11:40:00,25.76,25.85,25.75,25.84,14857.0,24.3959,24.4811,24.3864,24.4716,14857.0
2019-03-08 11:45:00,25.84,25.86,25.82,25.83,19563.0,24.4716,24.4906,24.4527,24.4622,19563.0
2019-03-08 11:50:00,25.82,25.82,25.76,25.8,107410.0,24.4527,24.4527,24.3959,24.4337,107410.0
2019-03-08 11:55:00,25.8,25.8,25.69,25.71,15692.0,24.4337,24.4337,24.3296,24.3485,15692.0
2019-03-08 12:00:00,25.71,25.74,25.69,25.7,6300.0,24.3485,24.3769,24.3296,24.339,6300.0
2019-03-08 12:05:00,25.71,25.73,25.7,25.73,6168.0,24.3485,24.3675,24.339,24.3675,6168.0
2019-03-08 12:10:00,25.72,25.77,25.7,25.74,66346.0,24.358,24.4053,24.339,24.3769,66346.0
2019-03-08 12:15:00,25.75,25.77,25.7,25.7,10112.0,24.3864,24.4053,24.339,24.339,10112.0
2019-03-08 12:20:00,25.71,25.73,25.67,25.69,10592.0,24.3485,24.3675,24.3106,24.3296,10592.0
2019-03-08 12:25:00,25.7,25.81,25.69,25.81,6818.0,24.339,24.4432,24.3296,24.4432,6818.0
2019-03-08 12:30:00,25.8,25.81,25.77,25.81,9370.0,24.4337,24.4432,24.4053,24.4432,9370.0
2019-03-08 12:35:00,25.82,25.84,25.79,25.83,6826.0,24.4527,24.4716,24.4243,24.4622,6826.0
2019-03-08 12:40:00,25.83,25.84,25.77,25.79,12020.0,24.4622,24.4716,24.4053,24.4243,12020.0
2019-03-08 12:45:00,25.79,25.83,25.79,25.81,7407.0,24.4243,24.4622,24.4243,24.4432,7407.0
2019-03-08 12:50:00,25.82,25.82,25.71,25.76,22432.0,24.4527,24.4527,24.3485,24.3959,22432.0
2019-03-08 12:55:00,25.75,25.75,25.71,25.72,12916.0,24.3864,24.3864,24.3485,24.358,12916.0
2019-03-08 13:00:00,25.72,25.76,25.72,25.72,12599.0,24.358,24.3959,24.358,24.358,12599.0
2019-03-08 13:05:00,25.72,25.74,25.67,25.7,13597.0,24.358,24.3769,24.3106,24.339,13597.0
2019-03-08 13:10:00,25.69,25.73,25.68,25.7,24948.0,24.3296,24.3675,24.3201,24.339,24948.0
2019-03-08 13:15:00,25.7,25.72,25.68,25.69,17811.0,24.339,24.358,24.3201,24.3296,17811.0
2019-03-08 13:20:00,25.68,25.69,25.64,25.68,17098.0,24.3201,24.3296,24.2822,24.3201,17098.0
2019-03-08 13:25:00,25.67,25.71,25.64,25.7,33538.0,24.3106,24.3485,24.2822,24.339,33538.0
2019-03-08 13:30:00,25.71,25.72,25.65,25.71,10547.0,24.3485,24.358,24.2917,24.3485,10547.0
2019-03-08 13:35:00,25.71,25.77,25.7,25.75,18039.0,24.3485,24.4053,24.339,24.3864,18039.0
2019-03-08 13:40:00,25.75,25.77,25.75,25.75,10644.0,24.3864,24.4053,24.3864,24.3864,10644.0
2019-03-08 13:45:00,25.74,25.77,25.72,25.73,15777.0,24.3769,24.4053,24.358,24.3675,15777.0
2019-03-08 13:50:00,25.73,25.73,25.62,25.63,17425.0,24.3675,24.3675,24.2633,24.2728,17425.0
2019-03-08 13:55:00,25.63,25.64,25.6,25.64,8634.0,24.2728,24.2822,24.2443,24.2822,8634.0
2019-03-08 14:00:00,25.64,25.64,25.59,25.6,17407.0,24.2822,24.2822,24.2349,24.2443,17407.0
2019-03-08 14:05:00,25.59,25.59,25.48,25.49,38444.0,24.2349,24.2349,24.1307,24.1402,38444.0
2019-03-08 14:10:00,25.49,25.53,25.46,25.53,28010.0,24.1402,24.178,24.1118,24.178,28010.0
2019-03-08 14:15:00,25.52,25.57,25.52,25.55,19729.0,24.1686,24.2159,24.1686,24.197,19729.0
2019-03-08 14:20:00,25.55,25.55,25.5,25.52,16734.0,24.197,24.197,24.1496,24.1686,16734.0
2019-03-08 14:25:00,25.53,25.54,25.46,25.49,19094.0,24.178,24.1875,24.1118,24.1402,19094.0
2019-03-08 14:30:00,25.48,25.52,25.47,25.49,22011.0,24.1307,24.1686,24.1212,24.1402,22011.0
2019-03-08 14:35:00,25.5,25.53,25.49,25.51,18614.0,24.1496,24.178,24.1402,24.1591,18614.0
2019-03-08 14:40:00,25.51,25.57,25.51,25.57,15039.0,24.1591,24.2159,24.1591,24.2159,15039.0
2019-03-08 14:45:00,25.58,25.66,25.57,25.62,24416.0,24.2254,24.3012,24.2159,24.2633,24416.0
2019-03-08 14:50:00,25.62,25.67,25.6,25.66,26762.0,24.2633,24.3106,24.2443,24.3012,26762.0
2019-03-08 14:55:00,25.66,25.66,25.6,25.65,16437.0,24.3012,24.3012,24.2443,24.2917,16437.0
2019-03-08 15:00:00,25.65,25.66,25.61,25.62,22088.0,24.2917,24.3012,24.2538,24.2633,22088.0
2019-03-08 15:05:00,25.62,25.67,25.61,25.65,10656.0,24.2633,24.3106,24.2538,24.2917,10656.0
2019-03-08 15:10:00,25.66,25.67,25.59,25.6,30866.0,24.3012,24.3106,24.2349,24.2443,30866.0
2019-03-08 15:15:00,25.6,25.62,25.55,25.55,13755.0,24.2443,24.2633,24.197,24.197,13755.0
2019-03-08 15:20:00,25.54,25.55,25.48,25.52,27059.0,24.1875,24.197,24.1307,24.1686,27059.0
2019-03-08 15:25:00,25.52,25.56,25.49,25.5,23540.0,24.1686,24.2065,24.1402,24.1496,23540.0
2019-03-08 15:30:00,25.5,25.56,25.48,25.55,63192.0,24.1496,24.2065,24.1307,24.197,63192.0
2019-03-08 15:35:00,25.55,25.59,25.51,25.55,59730.0,24.197,24.2349,24.1591,24.197,59730.0
2019-03-08 15:40:00,25.55,25.56,25.48,25.53,68541.0,24.197,24.2065,24.1307,24.178,68541.0
2019-03-08 15:45:00,25.53,25.59,25.5,25.56,92312.0,24.178,24.2349,24.1496,24.2065,92312.0
2019-03-08 15:50:00,25.56,25.66,25.55,25.62,142719.0,24.2065,24.3012,24.197,24.2633,142719.0
2019-03-08 15:55:00,25.63,25.69,25.61,25.64,146476.0,24.2728,24.3296,24.2538,24.2822,146476.0
2019-03-11 09:30:00,25.87,25.91,25.64,25.77,170766.0,24.5,24.5379,24.2822,24.4053,170766.0
2019-03-11 09:35:00,25.79,26.08,25.79,25.98,155927.0,24.4243,24.6989,24.4243,24.6042,155927.0
2019-03-11 09:40:00,25.98,26.12,25.98,26.07,64123.0,24.6042,24.7368,24.6042,24.6895,64123.0
2019-03-11 09:45:00,26.1,26.24,26.05,26.12,62410.0,24.7179,24.8504,24.6705,24.7368,62410.0
2019-03-11 09:50:00,26.12,26.26,26.1,26.22,50804.0,24.7368,24.8694,24.7179,24.8315,50804.0
2019-03-11 09:55:00,26.22,26.25,25.98,26.01,51838.0,24.8315,24.8599,24.6042,24.6326,51838.0
2019-03-11 10:00:00,26.02,26.13,25.95,25.96,96970.0,24.6421,24.7463,24.5758,24.5853,96970.0
2019-03-11 10:05:00,25.96,26.03,25.92,26.0,30656.0,24.5853,24.6516,24.5474,24.6232,30656.0
2019-03-11 10:10:00,26.01,26.02,25.94,26.0,33337.0,24.6326,24.6421,24.5663,24.6232,33337.0
2019-03-11 10:15:00,26.0,26.19,25.95,26.19,35800.0,24.6232,24.8031,24.5758,24.8031,35800.0
2019-03-11 10:20:00,26.19,26.23,26.17,26.23,50051.0,24.8031,24.841,24.7842,24.841,50051.0
2019-03-11 10:25:00,26.23,26.33,26.23,26.3,81219.0,24.841,24.9357,24.841,24.9073,81219.0
2019-03-11 10:30:00,26.3,26.41,26.29,26.38,49751.0,24.9073,25.0114,24.8978,24.983,49751.0
2019-03-11 10:35:00,26.38,26.43,26.32,26.41,40104.0,24.983,25.0304,24.9262,25.0114,40104.0
2019-03-11 10:40:00,26.42,26.47,26.37,26.43,48029.0,25.0209,25.0683,24.9736,25.0304,48029.0
2019-03-11 10:45:00,26.42,26.52,26.42,26.49,67016.0,25.0209,25.1156,25.0209,25.0872,67016.0
2019-03-11 10:50:00,26.5,26.54,26.44,26.45,69723.0,25.0967,25.1346,25.0399,25.0493,69723.0
2019-03-11 10:55:00,26.44,26.48,26.42,26.46,15325.0,25.0399,25.0777,25.0209,25.0588,15325.0
2019-03-11 11:00:00,26.46,26.54,26.4,26.54,48765.0,25.0588,25.1346,25.002,25.1346,48765.0
2019-03-11 11:05:00,26.54,26.62,26.54,26.6,77348.0,25.1346,25.2103,25.1346,25.1914,77348.0
2019-03-11 11:10:00,26.59,26.62,26.37,26.48,119354.0,25.1819,25.2103,24.9736,25.0777,119354.0
2019-03-11 11:15:00,26.46,26.47,26.37,26.4,31407.0,25.0588,25.0683,24.9736,25.002,31407.0
2019-03-11 11:20:00,26.41,26.44,26.37,26.44,18131.0,25.0114,25.0399,24.9736,25.0399,18131.0
2019-03-11 11:25:00,26.44,26.46,26.36,26.39,19397.0,25.0399,25.0588,24.9641,24.9925,19397.0
2019-03-11 11:30:00,26.39,26.42,26.37,26.39,128790.0,24.9925,25.0209,24.9736,24.9925,128790.0
2019-03-11 11:35:00,26.39,26.4,26.31,26.36,29071.0,24.9925,25.002,24.9167,24.9641,29071.0
2019-03-11 11:40:00,26.36,26.41,26.33,26.34,37850.0,24.9641,25.0114,24.9357,24.9452,37850.0
2019-03-11 11:45:00,26.33,26.35,26.29,26.3,22398.0,24.9357,24.9546,24.8978,24.9073,22398.0
2019-03-11 11:50:00,26.29,26.3,26.23,26.24,33182.0,24.8978,24.9073,24.841,24.8504,33182.0
2019-03-11 11:55:00,26.25,26.38,26.25,26.33,43950.0,24.8599,24.983,24.8599,24.9357,43950.0
2019-03-11 12:00:00,26.34,26.4,26.32,26.39,46619.0,24.9452,25.002,24.9262,24.9925,46619.0
2019-03-11 12:05:00,26.39,26.4,26.35,26.36,30454.0,24.9925,25.002,24.9546,24.9641,30454.0
2019-03-11 12:10:00,26.36,26.41,26.35,26.41,16289.0,24.9641,25.0114,24.9546,25.0114,16289.0
2019-03-11 12:15:00,26.4,26.44,26.4,26.43,17954.0,25.002,25.0399,25.002,25.0304,17954.0
2019-03-11 12:20:00,26.44,26.46,26.39,26.46,18770.0,25.0399,25.0588,24.9925,25.0588,18770.0
2019-03-11 12:25:00,26.45,26.51,26.43,26.5,26736.0,25.0493,25.1062,25.0304,25.0967,26736.0
2019-03-11 12:30:00,26.5,26.53,26.49,26.52,26589.0,25.0967,25.1251,25.0872,25.1156,26589.0
2019-03-11 12:35:00,26.52,26.54,26.49,26.5,11918.0,25.1156,25.1346,25.0872,25.0967,11918.0
2019-03-11 12:40:00,26.5,26.56,26.49,26.55,19715.0,25.0967,25.1535,25.0872,25.144,19715.0
2019-03-11 12:45:00,26.56,26.57,26.49,26.5,26993.0,25.1535,25.163,25.0872,25.0967,26993.0
2019-03-11 12:50:00,26.49,26.5,26.44,26.46,20621.0,25.0872,25.0967,25.0399,25.0588,20621.0
2019-03-11 12:55:00,26.46,26.48,26.45,26.47,16060.0,25.0588,25.0777,25.0493,25.0683,16060.0
2019-03-11 13:00:00,26.47,26.5,26.43,26.5,20685.0,25.0683,25.0967,25.0304,25.0967,20685.0
2019-03-11 13:05:00,26.49,26.53,26.49,26.53,11672.0,25.0872,25.1251,25.0872,25.1251,11672.0
2019-03-11 13:10:00,26.53,26.56,26.52,26.54,14531.0,25.1251,25.1535,25.1156,25.1346,14531.0
2019-03-11 13:15:00,26.53,26.61,26.52,26.58,35462.0,25.1251,25.2009,25.1156,25.1724,35462.0
2019-03-11 13:20:00,26.58,26.61,26.56,26.61,11968.0,25.1724,25.2009,25.1535,25.2009,11968.0
2019-03-11 13:25:00,26.62,26.65,26.61,26.65,17366.0,25.2103,25.2387,25.2009,25.2387,17366.0
2019-03-11 13:30:00,26.64,26.69,26.64,26.66,17080.0,25.2293,25.2766,25.2293,25.2482,17080.0
2019-03-11 13:35:00,26.65,26.73,26.65,26.7,34626.0,25.2387,25.3145,25.2387,25.2861,34626.0
2019-03-11 13:40:00,26.71,26.73,26.68,26.7,14341.0,25.2956,25.3145,25.2671,25.2861,14341.0
2019-03-11 13:45:00,26.71,26.71,26.65,26.68,15578.0,25.2956,25.2956,25.2387,25.2671,15578.0
2019-03-11 13:50:00,26.68,26.75,26.68,26.71,17654.0,25.2671,25.3334,25.2671,25.2956,17654.0
2019-03-11 13:55:00,26.71,26.73,26.68,26.71,12836.0,25.2956,25.3145,25.2671,25.2956,12836.0
2019-03-11 14:00:00,26.71,26.72,26.67,26.68,11988.0,25.2956,25.305,25.2577,25.2671,11988.0
2019-03-11 14:05:00,26.67,26.67,26.6,26.61,21318.0,25.2577,25.2577,25.1914,25.2009,21318.0
2019-03-11 14:10:00,26.6,26.61,26.57,26.58,19721.0,25.1914,25.2009,25.163,25.1724,19721.0
2019-03-11 14:15:00,26.58,26.62,26.55,26.62,15123.0,25.1724,25.2103,25.144,25.2103,15123.0
2019-03-11 14:20:00,26.62,26.63,26.59,26.6,27174.0,25.2103,25.2198,25.1819,25.1914,27174.0
2019-03-11 14:25:00,26.61,26.61,26.5,26.52,35038.0,25.2009,25.2009,25.0967,25.1156,35038.0
2019-03-11 14:30:00,26.51,26.54,26.51,26.52,17529.0,25.1062,25.1346,25.1062,25.1156,17529.0
2019-03-11 14:35:00,26.52,26.54,26.49,26.52,20890.0,25.1156,25.1346,25.0872,25.1156,20890.0
2019-03-11 14:40:00,26.51,26.55,26.49,26.52,23104.0,25.1062,25.144,25.0872,25.1156,23104.0
2019-03-11 14:45:00,26.52,26.55,26.5,26.54,21984.0,25.1156,25.144,25.0967,25.1346,21984.0
2019-03-11 14:50:00,26.54,26.57,26.52,26.55,45723.0,25.1346,25.163,25.1156,25.144,45723.0
2019-03-11 14:55:00,26.55,26.65,26.55,26.64,47768.0,25.144,25.2387,25.144,25.2293,47768.0
2019-03-11 15:00:00,26.64,26.65,26.6,26.61,36404.0,25.2293,25.2387,25.1914,25.2009,36404.0
2019-03-11 15:05:00,26.61,26.62,26.57,26.6,30187.0,25.2009,25.2103,25.163,25.1914,30187.0
2019-03-11 15:10:00,26.6,26.62,26.58,26.62,21464.0,25.1914,25.2103,25.1724,25.2103,21464.0
2019-03-11 15:15:00,26.61,26.64,26.6,26.64,23589.0,25.2009,25.2293,25.1914,25.2293,23589.0
2019-03-11 15:20:00,26.63,26.66,26.58,26.62,47865.0,25.2198,25.2482,25.1724,25.2103,47865.0
2019-03-11 15:25:00,26.62,26.67,26.6,26.63,31847.0,25.2103,25.2577,25.1914,25.2198,31847.0
2019-03-11 15:30:00,26.64,26.66,26.62,26.63,33390.0,25.2293,25.2482,25.2103,25.2198,33390.0
2019-03-11 15:35:00,26.63,26.66,26.6,26.61,43429.0,25.2198,25.2482,25.1914,25.2009,43429.0
2019-03-11 15:40:00,26.6,26.61,26.55,26.6,64297.0,25.1914,25.2009,25.144,25.1914,64297.0
2019-03-11 15:45:00,26.6,26.68,26.59,26.67,81905.0,25.1914,25.2671,25.1819,25.2577,81905.0
2019-03-11 15:50:00,26.67,26.68,26.6,26.61,106593.0,25.2577,25.2671,25.1914,25.2009,106593.0
2019-03-11 15:55:00,26.62,26.65,26.58,26.65,191595.0,25.2103,25.2387,25.1724,25.2387,191595.0
2019-03-12 09:30:00,26.35,26.65,26.28,26.58,70445.0,24.9546,25.2387,24.8883,25.1724,70445.0
2019-03-12 09:35:00,26.58,26.7,26.46,26.69,38165.0,25.1724,25.2861,25.0588,25.2766,38165.0
2019-03-12 09:40:00,26.68,26.73,26.57,26.68,41419.0,25.2671,25.3145,25.163,25.2671,41419.0
2019-03-12 09:45:00,26.65,26.67,26.53,26.6,12899.0,25.2387,25.2577,25.1251,25.1914,12899.0
2019-03-12 09:50:00,26.59,26.63,26.56,26.62,15482.0,25.1819,25.2198,25.1535,25.2103,15482.0
2019-03-12 09:55:00,26.64,26.7,26.6,26.66,16949.0,25.2293,25.2861,25.1914,25.2482,16949.0
2019-03-12 10:00:00,26.66,26.7,26.63,26.65,16990.0,25.2482,25.2861,25.2198,25.2387,16990.0
2019-03-12 10:05:00,26.65,26.65,26.54,26.58,16263.0,25.2387,25.2387,25.1346,25.1724,16263.0
2019-03-12 10:10:00,26.58,26.75,26.58,26.67,60776.0,25.1724,25.3334,25.1724,25.2577,60776.0
2019-03-12 10:15:00,26.66,26.66,26.58,26.66,12865.0,25.2482,25.2482,25.1724,25.2482,12865.0
2019-03-12 10:20:00,26.68,26.77,26.68,26.77,25747.0,25.2671,25.3524,25.2671,25.3524,25747.0
2019-03-12 10:25:00,26.76,26.81,26.73,26.79,39553.0,25.3429,25.3903,25.3145,25.3713,39553.0
2019-03-12 10:30:00,26.78,26.81,26.66,26.66,35955.0,25.3619,25.3903,25.2482,25.2482,35955.0
2019-03-12 10:35:00,26.66,26.67,26.57,26.61,32012.0,25.2482,25.2577,25.163,25.2009,32012.0
2019-03-12 10:40:00,26.6,26.64,26.47,26.49,20761.0,25.1914,25.2293,25.0683,25.0872,20761.0
2019-03-12 10:45:00,26.48,26.49,26.43,26.44,17570.0,25.0777,25.0872,25.0304,25.0399,17570.0
2019-03-12 10:50:00,26.43,26.45,26.39,26.41,24355.0,25.0304,25.0493,24.9925,25.0114,24355.0
2019-03-12 10:55:00,26.4,26.43,26.36,26.39,22443.0,25.002,25.0304,24.9641,24.9925,22443.0
2019-03-12 11:00:00,26.4,26.44,26.34,26.41,31148.0,25.002,25.0399,24.9452,25.0114,31148.0
2019-03-12 11:05:00,26.41,26.5,26.41,26.5,19789.0,25.0114,25.0967,25.0114,25.0967,19789.0
2019-03-12 11:10:00,26.5,26.6,26.5,26.56,36189.0,25.0967,25.1914,25.0967,25.1535,36189.0
2019-03-12 11:15:00,26.57,26.59,26.52,26.59,17552.0,25.163,25.1819,25.1156,25.1819,17552.0
2019-03-12 11:20:00,26.58,26.6,26.55,26.56,14497.0,25.1724,25.1914,25.144,25.1535,14497.0
2019-03-12 11:25:00,26.55,26.57,26.54,26.56,21670.0,25.144,25.163,25.1346,25.1535,21670.0
2019-03-12 11:30:00,26.55,26.62,26.55,26.61,38791.0,25.144,25.2103,25.144,25.2009,38791.0
2019-03-12 11:35:00,26.62,26.62,26.54,26.56,16282.0,25.2103,25.2103,25.1346,25.1535,16282.0
2019-03-12 11:40:00,26.56,26.64,26.56,26.62,11437.0,25.1535,25.2293,25.1535,25.2103,11437.0
2019-03-12 11:45:00,26.61,26.63,26.57,26.58,6323.0,25.2009,25.2198,25.163,25.1724,6323.0
2019-03-12 11:50:00,26.58,26.63,26.55,26.62,20177.0,25.1724,25.2198,25.144,25.2103,20177.0
2019-03-12 11:55:00,26.62,26.66,26.61,26.65,24323.0,25.2103,25.2482,25.2009,25.2387,24323.0
2019-03-12 12:00:00,26.66,26.7,26.63,26.7,10509.0,25.2482,25.2861,25.2198,25.2861,10509.0
2019-03-12 12:05:00,26.7,26.72,26.68,26.71,10100.0,25.2861,25.305,25.2671,25.2956,10100.0
2019-03-12 12:10:00,26.71,26.74,26.7,26.72,10870.0,25.2956,25.324,25.2861,25.305,10870.0
2019-03-12 12:15:00,26.72,26.73,26.68,26.7,8150.0,25.305,25.3145,25.2671,25.2861,8150.0
2019-03-12 12:20:00,26.71,26.79,26.7,26.78,15365.0,25.2956,25.3713,25.2861,25.3619,15365.0
2019-03-12 12:25:00,26.78,26.85,26.76,26.8,45536.0,25.3619,25.4281,25.3429,25.3808,45536.0
2019-03-12 12:30:00,26.79,26.81,26.73,26.78,58345.0,25.3713,25.3903,25.3145,25.3619,58345.0
2019-03-12 12:35:00,26.78,26.83,26.75,26.81,9735.0,25.3619,25.4092,25.3334,25.3903,9735.0
2019-03-12 12:40:00,26.82,26.85,26.8,26.82,13058.0,25.3997,25.4281,25.3808,25.3997,13058.0
2019-03-12 12:45:00,26.81,26.83,26.77,26.77,13075.0,25.3903,25.4092,25.3524,25.3524,13075.0
2019-03-12 12:50:00,26.76,26.79,26.74,26.74,9200.0,25.3429,25.3713,25.324,25.324,9200.0
2019-03-12 12:55:00,26.75,26.77,26.72,26.77,13611.0,25.3334,25.3524,25.305,25.3524,13611.0
2019-03-12 13:00:00,26.76,26.77,26.72,26.74,6200.0,25.3429,25.3524,25.305,25.324,6200.0
2019-03-12 13:05:00,26.74,26.79,26.73,26.79,5862.0,25.324,25.3713,25.3145,25.3713,5862.0
2019-03-12 13:10:00,26.79,26.79,26.74,26.75,9189.0,25.3713,25.3713,25.324,25.3334,9189.0
2019-03-12 13:15:00,26.76,26.78,26.75,26.78,9963.0,25.3429,25.3619,25.3334,25.3619,9963.0
2019-03-12 13:20:00,26.78,26.8,26.77,26.8,5170.0,25.3619,25.3808,25.3524,25.3808,5170.0
2019-03-12 13:25:00,26.79,26.8,26.78,26.79,13574.0,25.3713,25.3808,25.3619,25.3713,13574.0
2019-03-12 13:30:00,26.79,26.82,26.76,26.81,14165.0,25.3713,25.3997,25.3429,25.3903,14165.0
2019-03-12 13:35:00,26.81,26.83,26.79,26.81,15931.0,25.3903,25.4092,25.3713,25.3903,15931.0
2019-03-12 13:40:00,26.79,26.83,26.79,26.79,15186.0,25.3713,25.4092,25.3713,25.3713,15186.0
2019-03-12 13:45:00,26.79,26.79,26.75,26.76,23952.0,25.3713,25.3713,25.3334,25.3429,23952.0
2019-03-12 13:50:00,26.77,26.8,26.76,26.79,15224.0,25.3524,25.3808,25.3429,25.3713,15224.0
2019-03-12 13:55:00,26.79,26.83,26.79,26.83,9065.0,25.3713,25.4092,25.3713,25.4092,9065.0
2019-03-12 14:00:00,26.83,26.9,26.82,26.88,46187.0,25.4092,25.4755,25.3997,25.4566,46187.0
2019-03-12 14:05:00,26.88,26.89,26.81,26.82,6770.0,25.4566,25.466,25.3903,25.3997,6770.0
2019-03-12 14:10:00,26.81,26.82,26.79,26.81,11600.0,25.3903,25.3997,25.3713,25.3903,11600.0
2019-03-12 14:15:00,26.81,26.84,26.81,26.82,13129.0,25.3903,25.4187,25.3903,25.3997,13129.0
2019-03-12 14:20:00,26.81,26.82,26.77,26.77,17978.0,25.3903,25.3997,25.3524,25.3524,17978.0
2019-03-12 14:25:00,26.77,26.8,26.76,26.78,12436.0,25.3524,25.3808,25.3429,25.3619,12436.0
2019-03-12 14:30:00,26.79,26.79,26.72,26.74,37922.0,25.3713,25.3713,25.305,25.324,37922.0
2019-03-12 14:35:00,26.75,26.75,26.62,26.63,18440.0,25.3334,25.3334,25.2103,25.2198,18440.0
2019-03-12 14:40:00,26.63,26.68,26.59,26.68,28361.0,25.2198,25.2671,25.1819,25.2671,28361.0
2019-03-12 14:45:00,26.67,26.72,26.67,26.68,10602.0,25.2577,25.305,25.2577,25.2671,10602.0
2019-03-12 14:50:00,26.68,26.68,26.65,26.65,5132.0,25.2671,25.2671,25.2387,25.2387,5132.0
2019-03-12 14:55:00,26.66,26.67,26.63,26.65,41750.0,25.2482,25.2577,25.2198,25.2387,41750.0
2019-03-12 15:00:00,26.66,26.7,26.64,26.7,25576.0,25.2482,25.2861,25.2293,25.2861,25576.0
2019-03-12 15:05:00,26.69,26.73,26.64,26.66,25821.0,25.2766,25.3145,25.2293,25.2482,25821.0
2019-03-12 15:10:00,26.66,26.67,26.61,26.62,16244.0,25.2482,25.2577,25.2009,25.2103,16244.0
2019-03-12 15:15:00,26.62,26.62,26.57,26.62,9736.0,25.2103,25.2103,25.163,25.2103,9736.0
2019-03-12 15:20:00,26.62,26.63,26.6,26.63,13473.0,25.2103,25.2198,25.1914,25.2198,13473.0
2019-03-12 15:25:00,26.63,26.68,26.62,26.67,35888.0,25.2198,25.2671,25.2103,25.2577,35888.0
2019-03-12 15:30:00,26.66,26.67,26.62,26.67,14557.0,25.2482,25.2577,25.2103,25.2577,14557.0
2019-03-12 15:35:00,26.67,26.68,26.63,26.64,25649.0,25.2577,25.2671,25.2198,25.2293,25649.0
2019-03-12 15:40:00,26.65,26.69,26.64,26.68,33417.0,25.2387,25.2766,25.2293,25.2671,33417.0
2019-03-12 15:45:00,26.68,26.73,26.67,26.71,40316.0,25.2671,25.3145,25.2577,25.2956,40316.0
2019-03-12 15:50:00,26.71,26.85,26.67,26.75,152097.0,25.2956,25.4281,25.2577,25.3334,152097.0
2019-03-12 15:55:00,26.75,26.78,26.7,26.71,148666.0,25.3334,25.3619,25.2861,25.2956,148666.0
2019-03-13 09:30:00,26.81,26.9,26.78,26.81,54264.0,25.3903,25.4755,25.3619,25.3903,54264.0
2019-03-13 09:35:00,26.85,27.05,26.83,26.91,53832.0,25.4281,25.6176,25.4092,25.485,53832.0
2019-03-13 09:40:00,26.92,26.99,26.91,26.95,43439.0,25.4944,25.5607,25.485,25.5229,43439.0
2019-03-13 09:45:00,26.96,27.02,26.89,26.93,38595.0,25.5323,25.5891,25.466,25.5039,38595.0
2019-03-13 09:50:00,26.96,26.97,26.82,26.96,30602.0,25.5323,25.5418,25.3997,25.5323,30602.0
2019-03-13 09:55:00,26.95,26.97,26.84,26.87,25553.0,25.5229,25.5418,25.4187,25.4471,25553.0
2019-03-13 10:00:00,26.88,27.03,26.88,27.0,34380.0,25.4566,25.5986,25.4566,25.5702,34380.0
2019-03-13 10:05:00,27.01,27.1,26.99,27.04,56696.0,25.5797,25.6649,25.5607,25.6081,56696.0
2019-03-13 10:10:00,27.03,27.05,26.88,26.97,118006.0,25.5986,25.6176,25.4566,25.5418,118006.0
2019-03-13 10:15:00,26.97,27.04,26.94,26.95,44187.0,25.5418,25.6081,25.5134,25.5229,44187.0
2019-03-13 10:20:00,26.95,26.96,26.82,26.82,26098.0,25.5229,25.5323,25.3997,25.3997,26098.0
2019-03-13 10:25:00,26.81,26.93,26.78,26.89,29178.0,25.3903,25.5039,25.3619,25.466,29178.0
2019-03-13 10:30:00,26.89,26.95,26.88,26.94,17413.0,25.466,25.5229,25.4566,25.5134,17413.0
2019-03-13 10:35:00,26.93,26.93,26.83,26.84,16400.0,25.5039,25.5039,25.4092,25.4187,16400.0
2019-03-13 10:40:00,26.85,26.94,26.85,26.91,11174.0,25.4281,25.5134,25.4281,25.485,11174.0
2019-03-13 10:45:00,26.92,26.94,26.89,26.92,9082.0,25.4944,25.5134,25.466,25.4944,9082.0
2019-03-13 10:50:00,26.92,26.96,26.89,26.9,12760.0,25.4944,25.5323,25.466,25.4755,12760.0
2019-03-13 10:55:00,26.91,26.94,26.9,26.92,7578.0,25.485,25.5134,25.4755,25.4944,7578.0
2019-03-13 11:00:00,26.91,26.92,26.85,26.85,16369.0,25.485,25.4944,25.4281,25.4281,16369.0
2019-03-13 11:05:00,26.85,26.86,26.84,26.85,13066.0,25.4281,25.4376,25.4187,25.4281,13066.0
2019-03-13 11:10:00,26.85,26.93,26.85,26.91,17793.0,25.4281,25.5039,25.4281,25.485,17793.0
2019-03-13 11:15:00,26.92,26.99,26.92,26.99,16395.0,25.4944,25.5607,25.4944,25.5607,16395.0
2019-03-13 11:20:00,26.99,27.0,26.95,26.95,17434.0,25.5607,25.5702,25.5229,25.5229,17434.0
2019-03-13 11:25:00,26.96,26.97,26.9,26.94,10808.0,25.5323,25.5418,25.4755,25.5134,10808.0
2019-03-13 11:30:00,26.94,26.98,26.92,26.98,24156.0,25.5134,25.5513,25.4944,25.5513,24156.0
2019-03-13 11:35:00,26.97,26.98,26.95,26.95,11627.0,25.5418,25.5513,25.5229,25.5229,11627.0
2019-03-13 11:40:00,26.96,26.96,26.92,26.93,9268.0,25.5323,25.5323,25.4944,25.5039,9268.0
2019-03-13 11:45:00,26.94,26.97,26.89,26.91,13822.0,25.5134,25.5418,25.466,25.485,13822.0
2019-03-13 11:50:00,26.91,26.92,26.86,26.86,11867.0,25.485,25.4944,25.4376,25.4376,11867.0
2019-03-13 11:55:00,26.87,26.89,26.86,26.87,6222.0,25.4471,25.466,25.4376,25.4471,6222.0
2019-03-13 12:00:00,26.88,26.92,26.85,26.92,15174.0,25.4566,25.4944,25.4281,25.4944,15174.0
2019-03-13 12:05:00,26.92,26.95,26.91,26.94,10074.0,25.4944,25.5229,25.485,25.5134,10074.0
2019-03-13 12:10:00,26.94,26.95,26.91,26.95,4755.0,25.5134,25.5229,25.485,25.5229,4755.0
2019-03-13 12:15:00,26.95,26.95,26.83,26.85,20827.0,25.5229,25.5229,25.4092,25.4281,20827.0
2019-03-13 12:20:00,26.84,26.86,26.78,26.86,15835.0,25.4187,25.4376,25.3619,25.4376,15835.0
2019-03-13 12:25:00,26.85,26.88,26.81,26.82,9965.0,25.4281,25.4566,25.3903,25.3997,9965.0
2019-03-13 12:30:00,26.8,26.81,26.73,26.75,13968.0,25.3808,25.3903,25.3145,25.3334,13968.0
2019-03-13 12:35:00,26.77,26.82,26.75,26.8,10769.0,25.3524,25.3997,25.3334,25.3808,10769.0
2019-03-13 12:40:00,26.79,26.86,26.78,26.84,10867.0,25.3713,25.4376,25.3619,25.4187,10867.0
2019-03-13 12:45:00,26.85,26.86,26.81,26.86,6215.0,25.4281,25.4376,25.3903,25.4376,6215.0
2019-03-13 12:50:00,26.86,26.89,26.84,26.84,12046.0,25.4376,25.466,25.4187,25.4187,12046.0
2019-03-13 12:55:00,26.84,26.85,26.81,26.85,9356.0,25.4187,25.4281,25.3903,25.4281,9356.0
2019-03-13 13:00:00,26.85,26.86,26.82,26.82,6656.0,25.4281,25.4376,25.3997,25.3997,6656.0
2019-03-13 13:05:00,26.81,26.81,26.77,26.77,6358.0,25.3903,25.3903,25.3524,25.3524,6358.0
2019-03-13 13:10:00,26.77,26.8,26.75,26.77,11772.0,25.3524,25.3808,25.3334,25.3524,11772.0
2019-03-13 13:15:00,26.78,26.78,26.76,26.77,3760.0,25.3619,25.3619,25.3429,25.3524,3760.0
2019-03-13 13:20:00,26.77,26.84,26.75,26.83,13488.0,25.3524,25.4187,25.3334,25.4092,13488.0
2019-03-13 13:25:00,26.83,26.85,26.78,26.8,57196.0,25.4092,25.4281,25.3619,25.3808,57196.0
2019-03-13 13:30:00,26.8,26.86,26.8,26.86,7430.0,25.3808,25.4376,25.3808,25.4376,7430.0
2019-03-13 13:35:00,26.86,26.89,26.85,26.85,11590.0,25.4376,25.466,25.4281,25.4281,11590.0
2019-03-13 13:40:00,26.85,26.85,26.8,26.81,7618.0,25.4281,25.4281,25.3808,25.3903,7618.0
2019-03-13 13:45:00,26.81,26.83,26.81,26.82,6947.0,25.3903,25.4092,25.3903,25.3997,6947.0
2019-03-13 13:50:00,26.81,26.82,26.76,26.77,10291.0,25.3903,25.3997,25.3429,25.3524,10291.0
2019-03-13 13:55:00,26.76,26.76,26.7,26.73,18826.0,25.3429,25.3429,25.2861,25.3145,18826.0
2019-03-13 14:00:00,26.73,26.77,26.73,26.75,10212.0,25.3145,25.3524,25.3145,25.3334,10212.0
2019-03-13 14:05:00,26.75,26.77,26.74,26.77,7422.0,25.3334,25.3524,25.324,25.3524,7422.0
2019-03-13 14:10:00,26.78,26.79,26.75,26.78,19601.0,25.3619,25.3713,25.3334,25.3619,19601.0
2019-03-13 14:15:00,26.78,26.8,26.75,26.8,20081.0,25.3619,25.3808,25.3334,25.3808,20081.0
2019-03-13 14:20:00,26.79,26.83,26.79,26.82,8650.0,25.3713,25.4092,25.3713,25.3997,8650.0
2019-03-13 14:25:00,26.82,26.85,26.81,26.85,17517.0,25.3997,25.4281,25.3903,25.4281,17517.0
2019-03-13 14:30:00,26.85,26.85,26.82,26.82,30694.0,25.4281,25.4281,25.3997,25.3997,30694.0
2019-03-13 14:35:00,26.82,26.86,26.81,26.84,21832.0,25.3997,25.4376,25.3903,25.4187,21832.0
2019-03-13 14:40:00,26.84,26.85,26.83,26.83,8362.0,25.4187,25.4281,25.4092,25.4092,8362.0
2019-03-13 14:45:00,26.82,26.82,26.75,26.76,14737.0,25.3997,25.3997,25.3334,25.3429,14737.0
2019-03-13 14:50:00,26.76,26.76,26.69,26.75,35662.0,25.3429,25.3429,25.2766,25.3334,35662.0
2019-03-13 14:55:00,26.74,26.8,26.73,26.79,19554.0,25.324,25.3808,25.3145,25.3713,19554.0
2019-03-13 15:00:00,26.78,26.8,26.76,26.78,15182.0,25.3619,25.3808,25.3429,25.3619,15182.0
2019-03-13 15:05:00,26.79,26.81,26.76,26.78,10283.0,25.3713,25.3903,25.3429,25.3619,10283.0
2019-03-13 15:10:00,26.79,26.84,26.78,26.82,34930.0,25.3713,25.4187,25.3619,25.3997,34930.0
2019-03-13 15:15:00,26.8,26.85,26.79,26.83,12420.0,25.3808,25.4281,25.3713,25.4092,12420.0
2019-03-13 15:20:00,26.83,26.84,26.82,26.83,30142.0,25.4092,25.4187,25.3997,25.4092,30142.0
2019-03-13 15:25:00,26.83,26.86,26.81,26.84,13922.0,25.4092,25.4376,25.3903,25.4187,13922.0
2019-03-13 15:30:00,26.84,26.88,26.83,26.87,59990.0,25.4187,25.4566,25.4092,25.4471,59990.0
2019-03-13 15:35:00,26.87,26.91,26.86,26.9,25022.0,25.4471,25.485,25.4376,25.4755,25022.0
2019-03-13 15:40:00,26.89,26.93,26.89,26.93,43240.0,25.466,25.5039,25.466,25.5039,43240.0
2019-03-13 15:45:00,26.93,26.95,26.86,26.87,79454.0,25.5039,25.5229,25.4376,25.4471,79454.0
2019-03-13 15:50:00,26.87,26.88,26.82,26.82,45742.0,25.4471,25.4566,25.3997,25.3997,45742.0
2019-03-13 15:55:00,26.82,26.83,26.68,26.74,248714.0,25.3997,25.4092,25.2671,25.324,248714.0
2019-03-14 09:30:00,26.68,26.76,26.42,26.5,61759.0,25.2671,25.3429,25.0209,25.0967,61759.0
2019-03-14 09:35:00,26.53,26.57,26.43,26.43,38434.0,25.1251,25.163,25.0304,25.0304,38434.0
2019-03-14 09:40:00,26.43,26.5,26.36,26.45,25098.0,25.0304,25.0967,24.9641,25.0493,25098.0
2019-03-14 09:45:00,26.49,26.5,26.34,26.39,28567.0,25.0872,25.0967,24.9452,24.9925,28567.0
2019-03-14 09:50:00,26.42,26.42,26.18,26.26,119496.0,25.0209,25.0209,24.7936,24.8694,119496.0
2019-03-14 09:55:00,26.28,26.28,26.08,26.11,95099.0,24.8883,24.8883,24.6989,24.7273,95099.0
2019-03-14 10:00:00,26.14,26.18,26.06,26.07,49450.0,24.7557,24.7936,24.68,24.6895,49450.0
2019-03-14 10:05:00,26.06,26.14,25.98,26.03,55865.0,24.68,24.7557,24.6042,24.6516,55865.0
2019-03-14 10:10:00,26.05,26.24,26.05,26.2,24040.0,24.6705,24.8504,24.6705,24.8126,24040.0
2019-03-14 10:15:00,26.2,26.34,26.18,26.23,48027.0,24.8126,24.9452,24.7936,24.841,48027.0
2019-03-14 10:20:00,26.24,26.39,26.23,26.38,9876.0,24.8504,24.9925,24.841,24.983,9876.0
2019-03-14 10:25:00,26.38,26.44,26.33,26.35,18695.0,24.983,25.0399,24.9357,24.9546,18695.0
2019-03-14 10:30:00,26.35,26.38,26.3,26.36,13218.0,24.9546,24.983,24.9073,24.9641,13218.0
2019-03-14 10:35:00,26.38,26.39,26.35,26.36,6595.0,24.983,24.9925,24.9546,24.9641,6595.0
2019-03-14 10:40:00,26.36,26.4,26.33,26.36,28654.0,24.9641,25.002,24.9357,24.9641,28654.0
2019-03-14 10:45:00,26.36,26.39,26.32,26.36,22409.0,24.9641,24.9925,24.9262,24.9641,22409.0
2019-03-14 10:50:00,26.36,26.37,26.26,26.28,38571.0,24.9641,24.9736,24.8694,24.8883,38571.0
2019-03-14 10:55:00,26.28,26.33,26.24,26.3,16328.0,24.8883,24.9357,24.8504,24.9073,16328.0
2019-03-14 11:00:00,26.32,26.32,26.28,26.3,13576.0,24.9262,24.9262,24.8883,24.9073,13576.0
2019-03-14 11:05:00,26.29,26.3,26.11,26.13,34851.0,24.8978,24.9073,24.7273,24.7463,34851.0
2019-03-14 11:10:00,26.14,26.14,26.02,26.03,27577.0,24.7557,24.7557,24.6421,24.6516,27577.0
2019-03-14 11:15:00,26.02,26.11,26.0,26.11,32063.0,24.6421,24.7273,24.6232,24.7273,32063.0
2019-03-14 11:20:00,26.11,26.12,26.05,26.06,21604.0,24.7273,24.7368,24.6705,24.68,21604.0
2019-03-14 11:25:00,26.06,26.09,26.02,26.06,17703.0,24.68,24.7084,24.6421,24.68,17703.0
2019-03-14 11:30:00,26.06,26.15,26.05,26.12,15175.0,24.68,24.7652,24.6705,24.7368,15175.0
2019-03-14 11:35:00,26.12,26.19,26.1,26.19,38049.0,24.7368,24.8031,24.7179,24.8031,38049.0
2019-03-14 11:40:00,26.19,26.2,26.1,26.11,22886.0,24.8031,24.8126,24.7179,24.7273,22886.0
2019-03-14 11:45:00,26.11,26.11,26.08,26.09,9999.0,24.7273,24.7273,24.6989,24.7084,9999.0
2019-03-14 11:50:00,26.1,26.11,26.02,26.05,10043.0,24.7179,24.7273,24.6421,24.6705,10043.0
2019-03-14 11:55:00,26.04,26.04,25.98,25.98,31211.0,24.661,24.661,24.6042,24.6042,31211.0
2019-03-14 12:00:00,25.99,26.02,25.98,26.01,12203.0,24.6137,24.6421,24.6042,24.6326,12203.0
2019-03-14 12:05:00,26.0,26.11,26.0,26.11,28434.0,24.6232,24.7273,24.6232,24.7273,28434.0
2019-03-14 12:10:00,26.11,26.22,26.11,26.22,17972.0,24.7273,24.8315,24.7273,24.8315,17972.0
2019-03-14 12:15:00,26.22,26.28,26.19,26.19,28993.0,24.8315,24.8883,24.8031,24.8031,28993.0
2019-03-14 12:20:00,26.18,26.25,26.16,26.21,14987.0,24.7936,24.8599,24.7747,24.822,14987.0
2019-03-14 12:25:00,26.21,26.26,26.21,26.25,7160.0,24.822,24.8694,24.822,24.8599,7160.0
2019-03-14 12:30:00,26.24,26.27,26.23,26.25,5484.0,24.8504,24.8789,24.841,24.8599,5484.0
2019-03-14 12:35:00,26.26,26.27,26.23,26.23,6018.0,24.8694,24.8789,24.841,24.841,6018.0
2019-03-14 12:40:00,26.22,26.26,26.22,26.26,6007.0,24.8315,24.8694,24.8315,24.8694,6007.0
2019-03-14 12:45:00,26.26,26.3,26.25,26.27,9139.0,24.8694,24.9073,24.8599,24.8789,9139.0
2019-03-14 12:50:00,26.26,26.28,26.24,26.28,14514.0,24.8694,24.8883,24.8504,24.8883,14514.0
2019-03-14 12:55:00,26.28,26.3,26.23,26.26,17828.0,24.8883,24.9073,24.841,24.8694,17828.0
2019-03-14 13:00:00,26.27,26.27,26.23,26.26,5082.0,24.8789,24.8789,24.841,24.8694,5082.0
2019-03-14 13:05:00,26.26,26.26,26.23,26.26,6988.0,24.8694,24.8694,24.841,24.8694,6988.0
2019-03-14 13:10:00,26.25,26.27,26.24,26.27,5700.0,24.8599,24.8789,24.8504,24.8789,5700.0
2019-03-14 13:15:00,26.27,26.32,26.27,26.31,12392.0,24.8789,24.9262,24.8789,24.9167,12392.0
2019-03-14 13:20:00,26.31,26.31,26.25,26.26,19050.0,24.9167,24.9167,24.8599,24.8694,19050.0
2019-03-14 13:25:00,26.26,26.28,26.25,26.28,8058.0,24.8694,24.8883,24.8599,24.8883,8058.0
2019-03-14 13:30:00,26.29,26.32,26.27,26.28,11918.0,24.8978,24.9262,24.8789,24.8883,11918.0
2019-03-14 13:35:00,26.28,26.32,26.27,26.27,5041.0,24.8883,24.9262,24.8789,24.8789,5041.0
2019-03-14 13:40:00,26.28,26.28,26.25,26.25,6550.0,24.8883,24.8883,24.8599,24.8599,6550.0
2019-03-14 13:45:00,26.26,26.31,26.25,26.29,12521.0,24.8694,24.9167,24.8599,24.8978,12521.0
2019-03-14 13:50:00,26.3,26.32,26.29,26.3,5656.0,24.9073,24.9262,24.8978,24.9073,5656.0
2019-03-14 13:55:00,26.31,26.35,26.31,26.34,5001.0,24.9167,24.9546,24.9167,24.9452,5001.0
2019-03-14 14:00:00,26.34,26.37,26.33,26.36,15051.0,24.9452,24.9736,24.9357,24.9641,15051.0
2019-03-14 14:05:00,26.37,26.41,26.35,26.41,30413.0,24.9736,25.0114,24.9546,25.0114,30413.0
2019-03-14 14:10:00,26.39,26.44,26.39,26.44,14129.0,24.9925,25.0399,24.9925,25.0399,14129.0
2019-03-14 14:15:00,26.44,26.45,26.43,26.43,8645.0,25.0399,25.0493,25.0304,25.0304,8645.0
2019-03-14 14:20:00,26.44,26.45,26.43,26.45,9544.0,25.0399,25.0493,25.0304,25.0493,9544.0
2019-03-14 14:25:00,26.45,26.47,26.45,26.46,16556.0,25.0493,25.0683,25.0493,25.0588,16556.0
2019-03-14 14:30:00,26.46,26.46,26.36,26.37,16122.0,25.0588,25.0588,24.9641,24.9736,16122.0
2019-03-14 14:35:00,26.36,26.4,26.36,26.4,8205.0,24.9641,25.002,24.9641,25.002,8205.0
2019-03-14 14:40:00,26.39,26.42,26.37,26.41,5277.0,24.9925,25.0209,24.9736,25.0114,5277.0
2019-03-14 14:45:00,26.39,26.42,26.37,26.38,3893.0,24.9925,25.0209,24.9736,24.983,3893.0
2019-03-14 14:50:00,26.38,26.41,26.36,26.41,10335.0,24.983,25.0114,24.9641,25.0114,10335.0
2019-03-14 14:55:00,26.41,26.45,26.4,26.43,17437.0,25.0114,25.0493,25.002,25.0304,17437.0
2019-03-14 15:00:00,26.43,26.51,26.42,26.5,53848.0,25.0304,25.1062,25.0209,25.0967,53848.0
2019-03-14 15:05:00,26.51,26.53,26.5,26.51,14967.0,25.1062,25.1251,25.0967,25.1062,14967.0
2019-03-14 15:10:00,26.51,26.53,26.5,26.5,11564.0,25.1062,25.1251,25.0967,25.0967,11564.0
2019-03-14 15:15:00,26.5,26.5,26.47,26.47,14113.0,25.0967,25.0967,25.0683,25.0683,14113.0
2019-03-14 15:20:00,26.47,26.47,26.45,26.46,8655.0,25.0683,25.0683,25.0493,25.0588,8655.0
2019-03-14 15:25:00,26.46,26.5,26.46,26.48,17916.0,25.0588,25.0967,25.0588,25.0777,17916.0
2019-03-14 15:30:00,26.48,26.48,26.45,26.47,11361.0,25.0777,25.0777,25.0493,25.0683,11361.0
2019-03-14 15:35:00,26.46,26.5,26.46,26.5,13661.0,25.0588,25.0967,25.0588,25.0967,13661.0
2019-03-14 15:40:00,26.5,26.5,26.48,26.49,17634.0,25.0967,25.0967,25.0777,25.0872,17634.0
2019-03-14 15:45:00,26.49,26.49,26.43,26.44,46148.0,25.0872,25.0872,25.0304,25.0399,46148.0
2019-03-14 15:50:00,26.44,26.47,26.42,26.44,52237.0,25.0399,25.0683,25.0209,25.0399,52237.0
2019-03-14 15:55:00,26.44,26.47,26.42,26.45,76678.0,25.0399,25.0683,25.0209,25.0493,76678.0
2019-03-15 09:30:00,26.44,26.44,26.3,26.43,178621.0,25.0399,25.0399,24.9073,25.0304,178621.0
2019-03-15 09:35:00,26.41,26.67,26.39,26.44,33536.0,25.0114,25.2577,24.9925,25.0399,33536.0
2019-03-15 09:40:00,26.47,26.5,26.4,26.47,20346.0,25.0683,25.0967,25.002,25.0683,20346.0
2019-03-15 09:45:00,26.46,26.54,26.39,26.4,28215.0,25.0588,25.1346,24.9925,25.002,28215.0
2019-03-15 09:50:00,26.44,26.44,26.26,26.38,20706.0,25.0399,25.0399,24.8694,24.983,20706.0
2019-03-15 09:55:00,26.4,26.43,26.05,26.12,25947.0,25.002,25.0304,24.6705,24.7368,25947.0
2019-03-15 10:00:00,26.12,26.15,26.07,26.15,16813.0,24.7368,24.7652,24.6895,24.7652,16813.0
2019-03-15 10:05:00,26.16,26.23,26.11,26.23,6405.0,24.7747,24.841,24.7273,24.841,6405.0
2019-03-15 10:10:00,26.27,26.31,26.22,26.3,8720.0,24.8789,24.9167,24.8315,24.9073,8720.0
2019-03-15 10:15:00,26.28,26.33,26.24,26.29,5170.0,24.8883,24.9357,24.8504,24.8978,5170.0
2019-03-15 10:20:00,26.28,26.36,26.28,26.32,6200.0,24.8883,24.9641,24.8883,24.9262,6200.0
2019-03-15 10:25:00,26.31,26.37,26.31,26.33,3463.0,24.9167,24.9736,24.9167,24.9357,3463.0
2019-03-15 10:30:00,26.36,26.41,26.35,26.38,4898.0,24.9641,25.0114,24.9546,24.983,4898.0
2019-03-15 10:35:00,26.36,26.4,26.26,26.3,29727.0,24.9641,25.002,24.8694,24.9073,29727.0
2019-03-15 10:40:00,26.3,26.31,26.21,26.26,10750.0,24.9073,24.9167,24.822,24.8694,10750.0
2019-03-15 10:45:00,26.29,26.29,26.26,26.27,2785.0,24.8978,24.8978,24.8694,24.8789,2785.0
2019-03-15 10:50:00,26.29,26.31,26.26,26.28,15023.0,24.8978,24.9167,24.8694,24.8883,15023.0
2019-03-15 10:55:00,26.28,26.32,26.23,26.32,7800.0,24.8883,24.9262,24.841,24.9262,7800.0
2019-03-15 11:00:00,26.3,26.32,26.28,26.32,5517.0,24.9073,24.9262,24.8883,24.9262,5517.0
2019-03-15 11:05:00,26.33,26.42,26.31,26.41,5766.0,24.9357,25.0209,24.9167,25.0114,5766.0
2019-03-15 11:10:00,26.42,26.44,26.37,26.4,13041.0,25.0209,25.0399,24.9736,25.002,13041.0
2019-03-15 11:15:00,26.41,26.44,26.39,26.41,3845.0,25.0114,25.0399,24.9925,25.0114,3845.0
2019-03-15 11:20:00,26.42,26.47,26.39,26.42,5100.0,25.0209,25.0683,24.9925,25.0209,5100.0
2019-03-15 11:25:00,26.39,26.39,26.29,26.29,3300.0,24.9925,24.9925,24.8978,24.8978,3300.0
2019-03-15 11:30:00,26.29,26.34,26.28,26.34,3400.0,24.8978,24.9452,24.8883,24.9452,3400.0
2019-03-15 11:35:00,26.33,26.37,26.32,26.37,1400.0,24.9357,24.9736,24.9262,24.9736,1400.0
2019-03-15 11:40:00,26.38,26.4,26.36,26.4,2120.0,24.983,25.002,24.9641,25.002,2120.0
2019-03-15 11:45:00,26.39,26.4,26.35,26.4,3878.0,24.9925,25.002,24.9546,25.002,3878.0
2019-03-15 11:50:00,26.4,26.42,26.33,26.36,7012.0,25.002,25.0209,24.9357,24.9641,7012.0
2019-03-15 11:55:00,26.37,26.38,26.29,26.32,8647.0,24.9736,24.983,24.8978,24.9262,8647.0
2019-03-15 12:00:00,26.3,26.36,26.29,26.33,4300.0,24.9073,24.9641,24.8978,24.9357,4300.0
2019-03-15 12:05:00,26.32,26.41,26.32,26.41,3900.0,24.9262,25.0114,24.9262,25.0114,3900.0
2019-03-15 12:10:00,26.39,26.46,26.38,26.46,4436.0,24.9925,25.0588,24.983,25.0588,4436.0
2019-03-15 12:15:00,26.45,26.54,26.45,26.54,11545.0,25.0493,25.1346,25.0493,25.1346,11545.0
2019-03-15 12:20:00,26.52,26.54,26.47,26.48,6845.0,25.1156,25.1346,25.0683,25.0777,6845.0
2019-03-15 12:25:00,26.49,26.56,26.46,26.54,3480.0,25.0872,25.1535,25.0588,25.1346,3480.0
2019-03-15 12:30:00,26.53,26.54,26.51,26.51,6000.0,25.1251,25.1346,25.1062,25.1062,6000.0
2019-03-15 12:35:00,26.53,26.53,26.49,26.52,6100.0,25.1251,25.1251,25.0872,25.1156,6100.0
2019-03-15 12:40:00,26.52,26.52,26.48,26.5,5629.0,25.1156,25.1156,25.0777,25.0967,5629.0
2019-03-15 12:45:00,26.49,26.5,26.44,26.5,6100.0,25.0872,25.0967,25.0399,25.0967,6100.0
2019-03-15 12:50:00,26.51,26.51,26.48,26.49,2777.0,25.1062,25.1062,25.0777,25.0872,2777.0
2019-03-15 12:55:00,26.5,26.51,26.45,26.47,5210.0,25.0967,25.1062,25.0493,25.0683,5210.0
2019-03-15 13:00:00,26.47,26.48,26.44,26.45,7720.0,25.0683,25.0777,25.0399,25.0493,7720.0
2019-03-15 13:05:00,26.45,26.49,26.45,26.46,3512.0,25.0493,25.0872,25.0493,25.0588,3512.0
2019-03-15 13:10:00,26.46,26.49,26.45,26.48,5450.0,25.0588,25.0872,25.0493,25.0777,5450.0
2019-03-15 13:15:00,26.48,26.5,26.44,26.46,9889.0,25.0777,25.0967,25.0399,25.0588,9889.0
2019-03-15 13:20:00,26.45,26.46,26.42,26.45,5121.0,25.0493,25.0588,25.0209,25.0493,5121.0
2019-03-15 13:25:00,26.45,26.48,26.44,26.45,3837.0,25.0493,25.0777,25.0399,25.0493,3837.0
2019-03-15 13:30:00,26.46,26.5,26.45,26.48,10791.0,25.0588,25.0967,25.0493,25.0777,10791.0
2019-03-15 13:35:00,26.48,26.5,26.45,26.46,14124.0,25.0777,25.0967,25.0493,25.0588,14124.0
2019-03-15 13:40:00,26.45,26.45,26.41,26.44,5247.0,25.0493,25.0493,25.0114,25.0399,5247.0
2019-03-15 13:45:00,26.44,26.46,26.42,26.43,3453.0,25.0399,25.0588,25.0209,25.0304,3453.0
2019-03-15 13:50:00,26.43,26.44,26.42,26.42,8319.0,25.0304,25.0399,25.0209,25.0209,8319.0
2019-03-15 13:55:00,26.42,26.44,26.41,26.44,2806.0,25.0209,25.0399,25.0114,25.0399,2806.0
2019-03-15 14:00:00,26.44,26.51,26.44,26.47,16779.0,25.0399,25.1062,25.0399,25.0683,16779.0
2019-03-15 14:05:00,26.49,26.49,26.44,26.46,4650.0,25.0872,25.0872,25.0399,25.0588,4650.0
2019-03-15 14:10:00,26.45,26.45,26.41,26.43,7497.0,25.0493,25.0493,25.0114,25.0304,7497.0
2019-03-15 14:15:00,26.43,26.43,26.39,26.39,9934.0,25.0304,25.0304,24.9925,24.9925,9934.0
2019-03-15 14:20:00,26.39,26.4,26.36,26.37,6492.0,24.9925,25.002,24.9641,24.9736,6492.0
2019-03-15 14:25:00,26.37,26.38,26.36,26.37,4648.0,24.9736,24.983,24.9641,24.9736,4648.0
2019-03-15 14:30:00,26.37,26.43,26.36,26.43,18280.0,24.9736,25.0304,24.9641,25.0304,18280.0
2019-03-15 14:35:00,26.43,26.43,26.4,26.42,7640.0,25.0304,25.0304,25.002,25.0209,7640.0
2019-03-15 14:40:00,26.41,26.41,26.38,26.38,8830.0,25.0114,25.0114,24.983,24.983,8830.0
2019-03-15 14:45:00,26.38,26.39,26.37,26.39,3713.0,24.983,24.9925,24.9736,24.9925,3713.0
2019-03-15 14:50:00,26.39,26.41,26.37,26.41,8350.0,24.9925,25.0114,24.9736,25.0114,8350.0
2019-03-15 14:55:00,26.41,26.44,26.41,26.42,7666.0,25.0114,25.0399,25.0114,25.0209,7666.0
2019-03-15 15:00:00,26.42,26.43,26.41,26.41,2800.0,25.0209,25.0304,25.0114,25.0114,2800.0
2019-03-15 15:05:00,26.4,26.43,26.39,26.42,7471.0,25.002,25.0304,24.9925,25.0209,7471.0
2019-03-15 15:10:00,26.42,26.45,26.41,26.44,4440.0,25.0209,25.0493,25.0114,25.0399,4440.0
2019-03-15 15:15:00,26.43,26.47,26.42,26.47,4663.0,25.0304,25.0683,25.0209,25.0683,4663.0
2019-03-15 15:20:00,26.47,26.49,26.44,26.48,11878.0,25.0683,25.0872,25.0399,25.0777,11878.0
2019-03-15 15:25:00,26.48,26.48,26.45,26.46,7165.0,25.0777,25.0777,25.0493,25.0588,7165.0
2019-03-15 15:30:00,26.47,26.48,26.43,26.45,21572.0,25.0683,25.0777,25.0304,25.0493,21572.0
2019-03-15 15:35:00,26.45,26.46,26.4,26.42,18234.0,25.0493,25.0588,25.002,25.0209,18234.0
2019-03-15 15:40:00,26.43,26.46,26.42,26.44,25283.0,25.0304,25.0588,25.0209,25.0399,25283.0
2019-03-15 15:45:00,26.44,26.44,26.34,26.36,64007.0,25.0399,25.0399,24.9452,24.9641,64007.0
2019-03-15 15:50:00,26.36,26.38,26.34,26.34,42758.0,24.9641,24.983,24.9452,24.9452,42758.0
2019-03-15 15:55:00,26.34,26.42,26.33,26.37,215035.0,24.9452,25.0209,24.9357,24.9736,215035.0
2019-03-18 09:30:00,26.45,26.61,26.42,26.48,33055.0,25.0493,25.2009,25.0209,25.0777,33055.0
2019-03-18 09:35:00,26.48,26.52,26.4,26.47,13462.0,25.0777,25.1156,25.002,25.0683,13462.0
2019-03-18 09:40:00,26.46,26.53,26.46,26.53,18631.0,25.0588,25.1251,25.0588,25.1251,18631.0
2019-03-18 09:45:00,26.52,26.53,26.47,26.5,11910.0,25.1156,25.1251,25.0683,25.0967,11910.0
2019-03-18 09:50:00,26.48,26.53,26.42,26.53,15945.0,25.0777,25.1251,25.0209,25.1251,15945.0
2019-03-18 09:55:00,26.55,26.63,26.52,26.61,43899.0,25.144,25.2198,25.1156,25.2009,43899.0
2019-03-18 10:00:00,26.62,26.65,26.5,26.51,23158.0,25.2103,25.2387,25.0967,25.1062,23158.0
2019-03-18 10:05:00,26.5,26.5,26.43,26.44,11559.0,25.0967,25.0967,25.0304,25.0399,11559.0
2019-03-18 10:10:00,26.45,26.47,26.29,26.29,27125.0,25.0493,25.0683,24.8978,24.8978,27125.0
2019-03-18 10:15:00,26.3,26.34,26.24,26.26,20029.0,24.9073,24.9452,24.8504,24.8694,20029.0
2019-03-18 10:20:00,26.25,26.34,26.23,26.31,16645.0,24.8599,24.9452,24.841,24.9167,16645.0
2019-03-18 10:25:00,26.3,26.42,26.29,26.42,8852.0,24.9073,25.0209,24.8978,25.0209,8852.0
2019-03-18 10:30:00,26.43,26.44,26.4,26.4,8271.0,25.0304,25.0399,25.002,25.002,8271.0
2019-03-18 10:35:00,26.4,26.41,26.36,26.37,24104.0,25.002,25.0114,24.9641,24.9736,24104.0
2019-03-18 10:40:00,26.36,26.38,26.31,26.38,43774.0,24.9641,24.983,24.9167,24.983,43774.0
2019-03-18 10:45:00,26.38,26.48,26.35,26.47,57632.0,24.983,25.0777,24.9546,25.0683,57632.0
2019-03-18 10:50:00,26.48,26.54,26.42,26.42,17554.0,25.0777,25.1346,25.0209,25.0209,17554.0
2019-03-18 10:55:00,26.42,26.43,26.38,26.42,38528.0,25.0209,25.0304,24.983,25.0209,38528.0
2019-03-18 11:00:00,26.41,26.43,26.36,26.36,40556.0,25.0114,25.0304,24.9641,24.9641,40556.0
2019-03-18 11:05:00,26.37,26.37,26.3,26.32,18385.0,24.9736,24.9736,24.9073,24.9262,18385.0
2019-03-18 11:10:00,26.33,26.38,26.29,26.31,42693.0,24.9357,24.983,24.8978,24.9167,42693.0
2019-03-18 11:15:00,26.31,26.32,26.23,26.24,36596.0,24.9167,24.9262,24.841,24.8504,36596.0
2019-03-18 11:20:00,26.24,26.25,26.14,26.14,29384.0,24.8504,24.8599,24.7557,24.7557,29384.0
2019-03-18 11:25:00,26.15,26.18,26.12,26.15,24283.0,24.7652,24.7936,24.7368,24.7652,24283.0
2019-03-18 11:30:00,26.15,26.17,26.1,26.1,14813.0,24.7652,24.7842,24.7179,24.7179,14813.0
2019-03-18 11:35:00,26.11,26.16,26.09,26.12,14138.0,24.7273,24.7747,24.7084,24.7368,14138.0
2019-03-18 11:40:00,26.13,26.16,26.12,26.14,9207.0,24.7463,24.7747,24.7368,24.7557,9207.0
2019-03-18 11:45:00,26.14,26.15,26.13,26.14,7847.0,24.7557,24.7652,24.7463,24.7557,7847.0
2019-03-18 11:50:00,26.13,26.15,26.12,26.14,16064.0,24.7463,24.7652,24.7368,24.7557,16064.0
2019-03-18 11:55:00,26.15,26.18,26.08,26.1,11332.0,24.7652,24.7936,24.6989,24.7179,11332.0
2019-03-18 12:00:00,26.11,26.12,26.06,26.09,10430.0,24.7273,24.7368,24.68,24.7084,10430.0
2019-03-18 12:05:00,26.09,26.1,26.06,26.1,12605.0,24.7084,24.7179,24.68,24.7179,12605.0
2019-03-18 12:10:00,26.09,26.13,26.08,26.13,16334.0,24.7084,24.7463,24.6989,24.7463,16334.0
2019-03-18 12:15:00,26.13,26.13,26.06,26.06,9123.0,24.7463,24.7463,24.68,24.68,9123.0
2019-03-18 12:20:00,26.05,26.11,26.05,26.07,12218.0,24.6705,24.7273,24.6705,24.6895,12218.0
2019-03-18 12:25:00,26.07,26.08,26.03,26.05,6957.0,24.6895,24.6989,24.6516,24.6705,6957.0
2019-03-18 12:30:00,26.05,26.06,26.03,26.05,6856.0,24.6705,24.68,24.6516,24.6705,6856.0
2019-03-18 12:35:00,26.06,26.1,26.06,26.09,3804.0,24.68,24.7179,24.68,24.7084,3804.0
2019-03-18 12:40:00,26.09,26.12,26.08,26.11,8216.0,24.7084,24.7368,24.6989,24.7273,8216.0
2019-03-18 12:45:00,26.12,26.13,26.1,26.1,8820.0,24.7368,24.7463,24.7179,24.7179,8820.0
2019-03-18 12:50:00,26.09,26.16,26.09,26.14,7932.0,24.7084,24.7747,24.7084,24.7557,7932.0
2019-03-18 12:55:00,26.14,26.15,26.1,26.12,9060.0,24.7557,24.7652,24.7179,24.7368,9060.0
2019-03-18 13:00:00,26.12,26.18,26.12,26.17,15677.0,24.7368,24.7936,24.7368,24.7842,15677.0
2019-03-18 13:05:00,26.17,26.19,26.15,26.17,7702.0,24.7842,24.8031,24.7652,24.7842,7702.0
2019-03-18 13:10:00,26.18,26.21,26.17,26.18,20647.0,24.7936,24.822,24.7842,24.7936,20647.0
2019-03-18 13:15:00,26.18,26.2,26.18,26.18,6982.0,24.7936,24.8126,24.7936,24.7936,6982.0
2019-03-18 13:20:00,26.2,26.2,26.17,26.19,7600.0,24.8126,24.8126,24.7842,24.8031,7600.0
2019-03-18 13:25:00,26.17,26.18,26.13,26.16,15821.0,24.7842,24.7936,24.7463,24.7747,15821.0
2019-03-18 13:30:00,26.15,26.17,26.13,26.15,21974.0,24.7652,24.7842,24.7463,24.7652,21974.0
2019-03-18 13:35:00,26.15,26.16,26.13,26.15,5170.0,24.7652,24.7747,24.7463,24.7652,5170.0
2019-03-18 13:40:00,26.15,26.19,26.13,26.19,16908.0,24.7652,24.8031,24.7463,24.8031,16908.0
2019-03-18 13:45:00,26.19,26.21,26.19,26.19,17931.0,24.8031,24.822,24.8031,24.8031,17931.0
2019-03-18 13:50:00,26.2,26.22,26.2,26.21,4651.0,24.8126,24.8315,24.8126,24.822,4651.0
2019-03-18 13:55:00,26.22,26.22,26.2,26.21,2947.0,24.8315,24.8315,24.8126,24.822,2947.0
2019-03-18 14:00:00,26.22,26.22,26.15,26.15,9196.0,24.8315,24.8315,24.7652,24.7652,9196.0
2019-03-18 14:05:00,26.15,26.2,26.15,26.2,6094.0,24.7652,24.8126,24.7652,24.8126,6094.0
2019-03-18 14:10:00,26.19,26.2,26.17,26.18,6735.0,24.8031,24.8126,24.7842,24.7936,6735.0
2019-03-18 14:15:00,26.19,26.2,26.16,26.18,6192.0,24.8031,24.8126,24.7747,24.7936,6192.0
2019-03-18 14:20:00,26.18,26.19,26.18,26.18,3301.0,24.7936,24.8031,24.7936,24.7936,3301.0
2019-03-18 14:25:00,26.17,26.17,26.14,26.14,6535.0,24.7842,24.7842,24.7557,24.7557,6535.0
2019-03-18 14:30:00,26.15,26.18,26.12,26.18,13388.0,24.7652,24.7936,24.7368,24.7936,13388.0
2019-03-18 14:35:00,26.18,26.2,26.15,26.2,5994.0,24.7936,24.8126,24.7652,24.8126,5994.0
2019-03-18 14:40:00,26.2,26.21,26.19,26.2,9104.0,24.8126,24.822,24.8031,24.8126,9104.0
2019-03-18 14:45:00,26.2,26.21,26.19,26.2,4374.0,24.8126,24.822,24.8031,24.8126,4374.0
2019-03-18 14:50:00,26.2,26.21,26.18,26.21,8592.0,24.8126,24.822,24.7936,24.822,8592.0
2019-03-18 14:55:00,26.21,26.22,26.18,26.21,14788.0,24.822,24.8315,24.7936,24.822,14788.0
2019-03-18 15:00:00,26.22,26.26,26.22,26.25,15843.0,24.8315,24.8694,24.8315,24.8599,15843.0
2019-03-18 15:05:00,26.25,26.25,26.21,26.23,9772.0,24.8599,24.8599,24.822,24.841,9772.0
2019-03-18 15:10:00,26.24,26.25,26.2,26.21,10199.0,24.8504,24.8599,24.8126,24.822,10199.0
2019-03-18 15:15:00,26.22,26.24,26.21,26.24,6300.0,24.8315,24.8504,24.822,24.8504,6300.0
2019-03-18 15:20:00,26.24,26.26,26.22,26.25,22188.0,24.8504,24.8694,24.8315,24.8599,22188.0
2019-03-18 15:25:00,26.25,26.27,26.25,26.27,3710.0,24.8599,24.8789,24.8599,24.8789,3710.0
2019-03-18 15:30:00,26.27,26.36,26.27,26.36,23894.0,24.8789,24.9641,24.8789,24.9641,23894.0
2019-03-18 15:35:00,26.36,26.36,26.33,26.33,20240.0,24.9641,24.9641,24.9357,24.9357,20240.0
2019-03-18 15:40:00,26.33,26.34,26.3,26.3,40082.0,24.9357,24.9452,24.9073,24.9073,40082.0
2019-03-18 15:45:00,26.29,26.31,26.28,26.3,39385.0,24.8978,24.9167,24.8883,24.9073,39385.0
2019-03-18 15:50:00,26.31,26.35,26.3,26.31,58886.0,24.9167,24.9546,24.9073,24.9167,58886.0
2019-03-18 15:55:00,26.32,26.32,26.28,26.29,103531.0,24.9262,24.9262,24.8883,24.8978,103531.0
2019-03-19 09:30:00,26.32,26.36,26.04,26.08,23614.0,24.9262,24.9641,24.661,24.6989,23614.0
2019-03-19 09:35:00,26.09,26.2,26.09,26.09,9763.0,24.7084,24.8126,24.7084,24.7084,9763.0
2019-03-19 09:40:00,26.09,26.2,26.05,26.19,6639.0,24.7084,24.8126,24.6705,24.8031,6639.0
2019-03-19 09:45:00,26.23,26.3,26.22,26.29,12703.0,24.841,24.9073,24.8315,24.8978,12703.0
2019-03-19 09:50:00,26.27,26.32,26.21,26.29,6180.0,24.8789,24.9262,24.822,24.8978,6180.0
2019-03-19 09:55:00,26.3,26.31,26.19,26.2,12172.0,24.9073,24.9167,24.8031,24.8126,12172.0
2019-03-19 10:00:00,26.2,26.22,26.13,26.2,14326.0,24.8126,24.8315,24.7463,24.8126,14326.0
2019-03-19 10:05:00,26.19,26.23,26.13,26.18,12471.0,24.8031,24.841,24.7463,24.7936,12471.0
2019-03-19 10:10:00,26.18,26.19,26.15,26.18,10934.0,24.7936,24.8031,24.7652,24.7936,10934.0
2019-03-19 10:15:00,26.17,26.26,26.15,26.21,18761.0,24.7842,24.8694,24.7652,24.822,18761.0
2019-03-19 10:20:00,26.2,26.24,26.18,26.22,17036.0,24.8126,24.8504,24.7936,24.8315,17036.0
2019-03-19 10:25:00,26.21,26.24,26.18,26.19,16715.0,24.822,24.8504,24.7936,24.8031,16715.0
2019-03-19 10:30:00,26.2,26.21,26.15,26.16,10894.0,24.8126,24.822,24.7652,24.7747,10894.0
2019-03-19 10:35:00,26.15,26.24,26.14,26.23,9639.0,24.7652,24.8504,24.7557,24.841,9639.0
2019-03-19 10:40:00,26.24,26.27,26.21,26.21,10550.0,24.8504,24.8789,24.822,24.822,10550.0
2019-03-19 10:45:00,26.21,26.23,26.19,26.2,6204.0,24.822,24.841,24.8031,24.8126,6204.0
2019-03-19 10:50:00,26.21,26.21,26.09,26.09,17213.0,24.822,24.822,24.7084,24.7084,17213.0
2019-03-19 10:55:00,26.08,26.11,26.06,26.07,16273.0,24.6989,24.7273,24.68,24.6895,16273.0
2019-03-19 11:00:00,26.08,26.1,26.06,26.07,12100.0,24.6989,24.7179,24.68,24.6895,12100.0
2019-03-19 11:05:00,26.08,26.09,26.04,26.04,12322.0,24.6989,24.7084,24.661,24.661,12322.0
2019-03-19 11:10:00,26.04,26.09,26.02,26.09,19258.0,24.661,24.7084,24.6421,24.7084,19258.0
2019-03-19 11:15:00,26.08,26.12,26.07,26.12,9317.0,24.6989,24.7368,24.6895,24.7368,9317.0
2019-03-19 11:20:00,26.12,26.16,26.1,26.12,14213.0,24.7368,24.7747,24.7179,24.7368,14213.0
2019-03-19 11:25:00,26.12,26.14,26.07,26.08,12615.0,24.7368,24.7557,24.6895,24.6989,12615.0
2019-03-19 11:30:00,26.07,26.14,26.06,26.13,11388.0,24.6895,24.7557,24.68,24.7463,11388.0
2019-03-19 11:35:00,26.13,26.15,26.11,26.15,7417.0,24.7463,24.7652,24.7273,24.7652,7417.0
2019-03-19 11:40:00,26.14,26.14,26.09,26.09,8461.0,24.7557,24.7557,24.7084,24.7084,8461.0
2019-03-19 11:45:00,26.09,26.15,26.08,26.09,11220.0,24.7084,24.7652,24.6989,24.7084,11220.0
2019-03-19 11:50:00,26.09,26.09,26.03,26.03,13289.0,24.7084,24.7084,24.6516,24.6516,13289.0
2019-03-19 11:55:00,26.04,26.1,26.03,26.09,12869.0,24.661,24.7179,24.6516,24.7084,12869.0
2019-03-19 12:00:00,26.09,26.15,26.09,26.15,9645.0,24.7084,24.7652,24.7084,24.7652,9645.0
2019-03-19 12:05:00,26.16,26.2,26.15,26.19,11779.0,24.7747,24.8126,24.7652,24.8031,11779.0
2019-03-19 12:10:00,26.2,26.2,26.14,26.15,7427.0,24.8126,24.8126,24.7557,24.7652,7427.0
2019-03-19 12:15:00,26.14,26.19,26.14,26.15,9634.0,24.7557,24.8031,24.7557,24.7652,9634.0
2019-03-19 12:20:00,26.14,26.15,26.11,26.15,5381.0,24.7557,24.7652,24.7273,24.7652,5381.0
2019-03-19 12:25:00,26.14,26.15,26.13,26.14,3068.0,24.7557,24.7652,24.7463,24.7557,3068.0
2019-03-19 12:30:00,26.14,26.16,26.13,26.16,13156.0,24.7557,24.7747,24.7463,24.7747,13156.0
2019-03-19 12:35:00,26.15,26.16,26.11,26.11,6743.0,24.7652,24.7747,24.7273,24.7273,6743.0
2019-03-19 12:40:00,26.11,26.15,26.11,26.15,8213.0,24.7273,24.7652,24.7273,24.7652,8213.0
2019-03-19 12:45:00,26.14,26.15,26.04,26.05,13684.0,24.7557,24.7652,24.661,24.6705,13684.0
2019-03-19 12:50:00,26.04,26.08,26.02,26.03,8546.0,24.661,24.6989,24.6421,24.6516,8546.0
2019-03-19 12:55:00,26.03,26.07,26.03,26.05,16790.0,24.6516,24.6895,24.6516,24.6705,16790.0
2019-03-19 13:00:00,26.05,26.11,26.04,26.1,14582.0,24.6705,24.7273,24.661,24.7179,14582.0
2019-03-19 13:05:00,26.1,26.12,26.08,26.08,13792.0,24.7179,24.7368,24.6989,24.6989,13792.0
2019-03-19 13:10:00,26.08,26.09,26.06,26.09,12466.0,24.6989,24.7084,24.68,24.7084,12466.0
2019-03-19 13:15:00,26.09,26.12,26.08,26.12,5050.0,24.7084,24.7368,24.6989,24.7368,5050.0
2019-03-19 13:20:00,26.12,26.13,26.08,26.09,24148.0,24.7368,24.7463,24.6989,24.7084,24148.0
2019-03-19 13:25:00,26.09,26.1,26.07,26.1,8246.0,24.7084,24.7179,24.6895,24.7179,8246.0
2019-03-19 13:30:00,26.09,26.1,26.06,26.07,7374.0,24.7084,24.7179,24.68,24.6895,7374.0
2019-03-19 13:35:00,26.06,26.09,26.05,26.05,7974.0,24.68,24.7084,24.6705,24.6705,7974.0
2019-03-19 13:40:00,26.05,26.08,26.02,26.02,19932.0,24.6705,24.6989,24.6421,24.6421,19932.0
2019-03-19 13:45:00,26.02,26.03,25.98,26.03,17724.0,24.6421,24.6516,24.6042,24.6516,17724.0
2019-03-19 13:50:00,26.04,26.04,26.01,26.01,6640.0,24.661,24.661,24.6326,24.6326,6640.0
2019-03-19 13:55:00,26.0,26.03,25.99,26.02,10321.0,24.6232,24.6516,24.6137,24.6421,10321.0
2019-03-19 14:00:00,26.03,26.06,26.02,26.03,12704.0,24.6516,24.68,24.6421,24.6516,12704.0
2019-03-19 14:05:00,26.04,26.05,26.02,26.02,6524.0,24.661,24.6705,24.6421,24.6421,6524.0
2019-03-19 14:10:00,26.03,26.03,25.99,26.0,10225.0,24.6516,24.6516,24.6137,24.6232,10225.0
2019-03-19 14:15:00,26.0,26.0,25.98,26.0,4664.0,24.6232,24.6232,24.6042,24.6232,4664.0
2019-03-19 14:20:00,26.01,26.03,26.0,26.0,4405.0,24.6326,24.6516,24.6232,24.6232,4405.0
2019-03-19 14:25:00,26.01,26.04,26.01,26.02,7662.0,24.6326,24.661,24.6326,24.6421,7662.0
2019-03-19 14:30:00,26.02,26.02,25.97,25.99,20265.0,24.6421,24.6421,24.5947,24.6137,20265.0
2019-03-19 14:35:00,25.98,26.02,25.97,25.99,10315.0,24.6042,24.6421,24.5947,24.6137,10315.0
2019-03-19 14:40:00,26.0,26.04,26.0,26.03,6592.0,24.6232,24.661,24.6232,24.6516,6592.0
2019-03-19 14:45:00,26.04,26.05,26.02,26.03,6644.0,24.661,24.6705,24.6421,24.6516,6644.0
2019-03-19 14:50:00,26.02,26.02,26.0,26.02,6313.0,24.6421,24.6421,24.6232,24.6421,6313.0
2019-03-19 14:55:00,26.01,26.03,26.0,26.01,9176.0,24.6326,24.6516,24.6232,24.6326,9176.0
2019-03-19 15:00:00,26.01,26.03,26.0,26.03,7049.0,24.6326,24.6516,24.6232,24.6516,7049.0
2019-03-19 15:05:00,26.03,26.03,26.0,26.01,11464.0,24.6516,24.6516,24.6232,24.6326,11464.0
2019-03-19 15:10:00,26.01,26.04,25.99,26.0,13463.0,24.6326,24.661,24.6137,24.6232,13463.0
2019-03-19 15:15:00,26.0,26.03,25.99,25.99,7927.0,24.6232,24.6516,24.6137,24.6137,7927.0
2019-03-19 15:20:00,25.99,26.01,25.99,25.99,5809.0,24.6137,24.6326,24.6137,24.6137,5809.0
2019-03-19 15:25:00,25.99,26.03,25.98,26.01,13473.0,24.6137,24.6516,24.6042,24.6326,13473.0
2019-03-19 15:30:00,26.02,26.03,25.99,26.03,23058.0,24.6421,24.6516,24.6137,24.6516,23058.0
2019-03-19 15:35:00,26.02,26.02,25.98,25.98,19434.0,24.6421,24.6421,24.6042,24.6042,19434.0
2019-03-19 15:40:00,25.98,25.98,25.92,25.92,35279.0,24.6042,24.6042,24.5474,24.5474,35279.0
2019-03-19 15:45:00,25.92,26.01,25.91,26.01,48414.0,24.5474,24.6326,24.5379,24.6326,48414.0
2019-03-19 15:50:00,26.01,26.02,25.97,25.97,52434.0,24.6326,24.6421,24.5947,24.5947,52434.0
2019-03-19 15:55:00,25.98,26.04,25.97,26.01,108308.0,24.6042,24.661,24.5947,24.6326,108308.0
2019-03-20 09:30:00,26.12,26.12,26.05,26.07,10107.0,24.7368,24.7368,24.6705,24.6895,10107.0
2019-03-20 09:35:00,26.08,26.16,26.01,26.06,9827.0,24.6989,24.7747,24.6326,24.68,9827.0
2019-03-20 09:40:00,26.09,26.09,25.99,26.05,8472.0,24.7084,24.7084,24.6137,24.6705,8472.0
2019-03-20 09:45:00,26.04,26.1,25.99,26.08,5000.0,24.661,24.7179,24.6137,24.6989,5000.0
2019-03-20 09:50:00,26.08,26.09,26.05,26.05,5042.0,24.6989,24.7084,24.6705,24.6705,5042.0
2019-03-20 09:55:00,26.04,26.17,26.04,26.14,11760.0,24.661,24.7842,24.661,24.7557,11760.0
2019-03-20 10:00:00,26.14,26.17,26.03,26.05,21805.0,24.7557,24.7842,24.6516,24.6705,21805.0
2019-03-20 10:05:00,26.05,26.14,26.03,26.11,34310.0,24.6705,24.7557,24.6516,24.7273,34310.0
2019-03-20 10:10:00,26.12,26.18,26.12,26.14,36310.0,24.7368,24.7936,24.7368,24.7557,36310.0
2019-03-20 10:15:00,26.14,26.16,26.09,26.16,10377.0,24.7557,24.7747,24.7084,24.7747,10377.0
2019-03-20 10:20:00,26.16,26.18,26.12,26.14,3882.0,24.7747,24.7936,24.7368,24.7557,3882.0
2019-03-20 10:25:00,26.13,26.14,26.02,26.02,8081.0,24.7463,24.7557,24.6421,24.6421,8081.0
2019-03-20 10:30:00,26.02,26.02,25.89,25.91,9063.0,24.6421,24.6421,24.519,24.5379,9063.0
2019-03-20 10:35:00,25.92,25.92,25.71,25.73,104438.0,24.5474,24.5474,24.3485,24.3675,104438.0
2019-03-20 10:40:00,25.76,25.76,25.66,25.71,62195.0,24.3959,24.3959,24.3012,24.3485,62195.0
2019-03-20 10:45:00,25.72,25.82,25.72,25.79,51490.0,24.358,24.4527,24.358,24.4243,51490.0
2019-03-20 10:50:00,25.8,25.82,25.73,25.74,23044.0,24.4337,24.4527,24.3675,24.3769,23044.0
2019-03-20 10:55:00,25.73,25.73,25.62,25.66,33349.0,24.3675,24.3675,24.2633,24.3012,33349.0
2019-03-20 11:00:00,25.66,25.71,25.64,25.68,15510.0,24.3012,24.3485,24.2822,24.3201,15510.0
2019-03-20 11:05:00,25.68,25.69,25.55,25.6,38282.0,24.3201,24.3296,24.197,24.2443,38282.0
2019-03-20 11:10:00,25.6,25.64,25.58,25.59,5238.0,24.2443,24.2822,24.2254,24.2349,5238.0
2019-03-20 11:15:00,25.59,25.61,25.54,25.55,16871.0,24.2349,24.2538,24.1875,24.197,16871.0
2019-03-20 11:20:00,25.56,25.63,25.56,25.63,9551.0,24.2065,24.2728,24.2065,24.2728,9551.0
2019-03-20 11:25:00,25.62,25.66,25.61,25.66,7120.0,24.2633,24.3012,24.2538,24.3012,7120.0
2019-03-20 11:30:00,25.65,25.65,25.61,25.65,7687.0,24.2917,24.2917,24.2538,24.2917,7687.0
2019-03-20 11:35:00,25.64,25.68,25.64,25.67,7129.0,24.2822,24.3201,24.2822,24.3106,7129.0
2019-03-20 11:40:00,25.67,25.67,25.62,25.63,6876.0,24.3106,24.3106,24.2633,24.2728,6876.0
2019-03-20 11:45:00,25.62,25.63,25.47,25.48,28638.0,24.2633,24.2728,24.1212,24.1307,28638.0
2019-03-20 11:50:00,25.47,25.5,25.41,25.45,36341.0,24.1212,24.1496,24.0644,24.1023,36341.0
2019-03-20 11:55:00,25.45,25.46,25.39,25.42,26571.0,24.1023,24.1118,24.0455,24.0739,26571.0
2019-03-20 12:00:00,25.42,25.49,25.41,25.44,33387.0,24.0739,24.1402,24.0644,24.0928,33387.0
2019-03-20 12:05:00,25.43,25.5,25.4,25.48,10332.0,24.0833,24.1496,24.0549,24.1307,10332.0
2019-03-20 12:10:00,25.47,25.5,25.46,25.48,4431.0,24.1212,24.1496,24.1118,24.1307,4431.0
2019-03-20 12:15:00,25.49,25.52,25.47,25.47,4500.0,24.1402,24.1686,24.1212,24.1212,4500.0
2019-03-20 12:20:00,25.47,25.47,25.38,25.41,39369.0,24.1212,24.1212,24.036,24.0644,39369.0
2019-03-20 12:25:00,25.4,25.42,25.33,25.37,22612.0,24.0549,24.0739,23.9886,24.0265,22612.0
2019-03-20 12:30:00,25.38,25.39,25.3,25.34,17002.0,24.036,24.0455,23.9602,23.9981,17002.0
2019-03-20 12:35:00,25.35,25.45,25.35,25.45,7659.0,24.0076,24.1023,24.0076,24.1023,7659.0
2019-03-20 12:40:00,25.46,25.47,25.44,25.47,9200.0,24.1118,24.1212,24.0928,24.1212,9200.0
2019-03-20 12:45:00,25.48,25.53,25.47,25.53,4990.0,24.1307,24.178,24.1212,24.178,4990.0
2019-03-20 12:50:00,25.52,25.52,25.49,25.51,7787.0,24.1686,24.1686,24.1402,24.1591,7787.0
2019-03-20 12:55:00,25.52,25.55,25.52,25.55,2687.0,24.1686,24.197,24.1686,24.197,2687.0
2019-03-20 13:00:00,25.55,25.55,25.51,25.54,3598.0,24.197,24.197,24.1591,24.1875,3598.0
2019-03-20 13:05:00,25.54,25.55,25.52,25.53,10528.0,24.1875,24.197,24.1686,24.178,10528.0
2019-03-20 13:10:00,25.52,25.55,25.52,25.54,3478.0,24.1686,24.197,24.1686,24.1875,3478.0
2019-03-20 13:15:00,25.55,25.55,25.5,25.51,7853.0,24.197,24.197,24.1496,24.1591,7853.0
2019-03-20 13:20:00,25.51,25.54,25.49,25.53,4901.0,24.1591,24.1875,24.1402,24.178,4901.0
2019-03-20 13:25:00,25.54,25.54,25.48,25.48,5033.0,24.1875,24.1875,24.1307,24.1307,5033.0
2019-03-20 13:30:00,25.48,25.49,25.46,25.49,2712.0,24.1307,24.1402,24.1118,24.1402,2712.0
2019-03-20 13:35:00,25.49,25.49,25.47,25.49,2600.0,24.1402,24.1402,24.1212,24.1402,2600.0
2019-03-20 13:40:00,25.48,25.49,25.46,25.49,4799.0,24.1307,24.1402,24.1118,24.1402,4799.0
2019-03-20 13:45:00,25.5,25.51,25.48,25.5,3500.0,24.1496,24.1591,24.1307,24.1496,3500.0
2019-03-20 13:50:00,25.51,25.53,25.48,25.53,5376.0,24.1591,24.178,24.1307,24.178,5376.0
2019-03-20 13:55:00,25.54,25.55,25.51,25.52,8931.0,24.1875,24.197,24.1591,24.1686,8931.0
2019-03-20 14:00:00,25.51,25.58,25.49,25.54,18763.0,24.1591,24.2254,24.1402,24.1875,18763.0
2019-03-20 14:05:00,25.54,25.56,25.51,25.55,54895.0,24.1875,24.2065,24.1591,24.197,54895.0
2019-03-20 14:10:00,25.55,25.63,25.54,25.62,13977.0,24.197,24.2728,24.1875,24.2633,13977.0
2019-03-20 14:15:00,25.64,25.64,25.59,25.62,7496.0,24.2822,24.2822,24.2349,24.2633,7496.0
2019-03-20 14:20:00,25.62,25.71,25.62,25.69,14812.0,24.2633,24.3485,24.2633,24.3296,14812.0
2019-03-20 14:25:00,25.68,25.71,25.67,25.7,7027.0,24.3201,24.3485,24.3106,24.339,7027.0
2019-03-20 14:30:00,25.73,25.73,25.67,25.67,12342.0,24.3675,24.3675,24.3106,24.3106,12342.0
2019-03-20 14:35:00,25.66,25.71,25.66,25.69,5676.0,24.3012,24.3485,24.3012,24.3296,5676.0
2019-03-20 14:40:00,25.71,25.73,25.66,25.67,14048.0,24.3485,24.3675,24.3012,24.3106,14048.0
2019-03-20 14:45:00,25.68,25.77,25.67,25.72,36195.0,24.3201,24.4053,24.3106,24.358,36195.0
2019-03-20 14:50:00,25.72,25.75,25.69,25.7,9715.0,24.358,24.3864,24.3296,24.339,9715.0
2019-03-20 14:55:00,25.69,25.7,25.64,25.68,31131.0,24.3296,24.339,24.2822,24.3201,31131.0
2019-03-20 15:00:00,25.71,25.75,25.62,25.62,13184.0,24.3485,24.3864,24.2633,24.2633,13184.0
2019-03-20 15:05:00,25.61,25.63,25.58,25.61,8600.0,24.2538,24.2728,24.2254,24.2538,8600.0
2019-03-20 15:10:00,25.61,25.61,25.58,25.59,5426.0,24.2538,24.2538,24.2254,24.2349,5426.0
2019-03-20 15:15:00,25.6,25.64,25.6,25.64,6358.0,24.2443,24.2822,24.2443,24.2822,6358.0
2019-03-20 15:20:00,25.64,25.67,25.63,25.64,21036.0,24.2822,24.3106,24.2728,24.2822,21036.0
2019-03-20 15:25:00,25.63,25.65,25.59,25.6,16800.0,24.2728,24.2917,24.2349,24.2443,16800.0
2019-03-20 15:30:00,25.61,25.61,25.39,25.41,53227.0,24.2538,24.2538,24.0455,24.0644,53227.0
2019-03-20 15:35:00,25.41,25.47,25.36,25.46,37013.0,24.0644,24.1212,24.017,24.1118,37013.0
2019-03-20 15:40:00,25.45,25.51,25.44,25.51,17158.0,24.1023,24.1591,24.0928,24.1591,17158.0
2019-03-20 15:45:00,25.52,25.54,25.51,25.54,22807.0,24.1686,24.1875,24.1591,24.1875,22807.0
2019-03-20 15:50:00,25.54,25.54,25.51,25.53,42582.0,24.1875,24.1875,24.1591,24.178,42582.0
2019-03-20 15:55:00,25.53,25.55,25.47,25.47,145788.0,24.178,24.197,24.1212,24.1212,145788.0
2019-03-21 09:30:00,25.39,25.47,25.28,25.38,26650.0,24.0455,24.1212,23.9413,24.036,26650.0
2019-03-21 09:35:00,25.38,25.4,25.31,25.31,8587.0,24.036,24.0549,23.9697,23.9697,8587.0
2019-03-21 09:40:00,25.35,25.41,25.31,25.39,6252.0,24.0076,24.0644,23.9697,24.0455,6252.0
2019-03-21 09:45:00,25.41,25.45,25.38,25.44,7200.0,24.0644,24.1023,24.036,24.0928,7200.0
2019-03-21 09:50:00,25.44,25.49,25.4,25.46,6577.0,24.0928,24.1402,24.0549,24.1118,6577.0
2019-03-21 09:55:00,25.46,25.56,25.43,25.43,10789.0,24.1118,24.2065,24.0833,24.0833,10789.0
2019-03-21 10:00:00,25.45,25.59,25.44,25.58,7974.0,24.1023,24.2349,24.0928,24.2254,7974.0
2019-03-21 10:05:00,25.6,25.61,25.52,25.54,14851.0,24.2443,24.2538,24.1686,24.1875,14851.0
2019-03-21 10:10:00,25.57,25.64,25.56,25.57,9524.0,24.2159,24.2822,24.2065,24.2159,9524.0
2019-03-21 10:15:00,25.59,25.59,25.52,25.55,7325.0,24.2349,24.2349,24.1686,24.197,7325.0
2019-03-21 10:20:00,25.56,25.63,25.54,25.59,4292.0,24.2065,24.2728,24.1875,24.2349,4292.0
2019-03-21 10:25:00,25.6,25.68,25.59,25.64,41561.0,24.2443,24.3201,24.2349,24.2822,41561.0
2019-03-21 10:30:00,25.64,25.7,25.62,25.64,8816.0,24.2822,24.339,24.2633,24.2822,8816.0
2019-03-21 10:35:00,25.64,25.67,25.59,25.67,6319.0,24.2822,24.3106,24.2349,24.3106,6319.0
2019-03-21 10:40:00,25.66,25.66,25.58,25.58,6120.0,24.3012,24.3012,24.2254,24.2254,6120.0
2019-03-21 10:45:00,25.6,25.63,25.58,25.61,8767.0,24.2443,24.2728,24.2254,24.2538,8767.0
2019-03-21 10:50:00,25.61,25.64,25.6,25.61,7146.0,24.2538,24.2822,24.2443,24.2538,7146.0
2019-03-21 10:55:00,25.62,25.65,25.53,25.53,5945.0,24.2633,24.2917,24.178,24.178,5945.0
2019-03-21 11:00:00,25.52,25.63,25.48,25.61,10973.0,24.1686,24.2728,24.1307,24.2538,10973.0
2019-03-21 11:05:00,25.61,25.61,25.48,25.48,6360.0,24.2538,24.2538,24.1307,24.1307,6360.0
2019-03-21 11:10:00,25.49,25.51,25.46,25.51,7143.0,24.1402,24.1591,24.1118,24.1591,7143.0
2019-03-21 11:15:00,25.5,25.51,25.44,25.45,3775.0,24.1496,24.1591,24.0928,24.1023,3775.0
2019-03-21 11:20:00,25.45,25.46,25.42,25.43,27591.0,24.1023,24.1118,24.0739,24.0833,27591.0
2019-03-21 11:25:00,25.43,25.49,25.41,25.45,7343.0,24.0833,24.1402,24.0644,24.1023,7343.0
2019-03-21 11:30:00,25.44,25.53,25.44,25.48,17461.0,24.0928,24.178,24.0928,24.1307,17461.0
2019-03-21 11:35:00,25.5,25.57,25.5,25.52,9319.0,24.1496,24.2159,24.1496,24.1686,9319.0
2019-03-21 11:40:00,25.52,25.56,25.52,25.53,4756.0,24.1686,24.2065,24.1686,24.178,4756.0
2019-03-21 11:45:00,25.53,25.56,25.52,25.56,2889.0,24.178,24.2065,24.1686,24.2065,2889.0
2019-03-21 11:50:00,25.55,25.6,25.55,25.59,6355.0,24.197,24.2443,24.197,24.2349,6355.0
2019-03-21 11:55:00,25.59,25.64,25.58,25.63,6629.0,24.2349,24.2822,24.2254,24.2728,6629.0
2019-03-21 12:00:00,25.61,25.63,25.56,25.57,3479.0,24.2538,24.2728,24.2065,24.2159,3479.0
2019-03-21 12:05:00,25.58,25.59,25.53,25.53,4390.0,24.2254,24.2349,24.178,24.178,4390.0
2019-03-21 12:10:00,25.54,25.56,25.53,25.56,6592.0,24.1875,24.2065,24.178,24.2065,6592.0
2019-03-21 12:15:00,25.58,25.59,25.54,25.54,5757.0,24.2254,24.2349,24.1875,24.1875,5757.0
2019-03-21 12:20:00,25.54,25.63,25.54,25.62,5960.0,24.1875,24.2728,24.1875,24.2633,5960.0
2019-03-21 12:25:00,25.6,25.6,25.54,25.57,3462.0,24.2443,24.2443,24.1875,24.2159,3462.0
2019-03-21 12:30:00,25.57,25.58,25.53,25.55,2800.0,24.2159,24.2254,24.178,24.197,2800.0
2019-03-21 12:35:00,25.55,25.55,25.52,25.53,1387.0,24.197,24.197,24.1686,24.178,1387.0
2019-03-21 12:40:00,25.53,25.58,25.53,25.54,4196.0,24.178,24.2254,24.178,24.1875,4196.0
2019-03-21 12:45:00,25.55,25.55,25.51,25.52,828.0,24.197,24.197,24.1591,24.1686,828.0
2019-03-21 12:50:00,25.53,25.53,25.49,25.49,3313.0,24.178,24.178,24.1402,24.1402,3313.0
2019-03-21 12:55:00,25.5,25.51,25.49,25.49,3300.0,24.1496,24.1591,24.1402,24.1402,3300.0
2019-03-21 13:00:00,25.48,25.52,25.47,25.52,5300.0,24.1307,24.1686,24.1212,24.1686,5300.0
2019-03-21 13:05:00,25.55,25.57,25.55,25.55,2887.0,24.197,24.2159,24.197,24.197,2887.0
2019-03-21 13:10:00,25.55,25.56,25.53,25.53,3187.0,24.197,24.2065,24.178,24.178,3187.0
2019-03-21 13:15:00,25.52,25.53,25.46,25.46,3636.0,24.1686,24.178,24.1118,24.1118,3636.0
2019-03-21 13:20:00,25.47,25.48,25.45,25.47,15645.0,24.1212,24.1307,24.1023,24.1212,15645.0
2019-03-21 13:25:00,25.47,25.52,25.47,25.49,4258.0,24.1212,24.1686,24.1212,24.1402,4258.0
2019-03-21 13:30:00,25.49,25.49,25.45,25.45,3000.0,24.1402,24.1402,24.1023,24.1023,3000.0
2019-03-21 13:35:00,25.44,25.45,25.41,25.43,10227.0,24.0928,24.1023,24.0644,24.0833,10227.0
2019-03-21 13:40:00,25.43,25.48,25.43,25.46,3328.0,24.0833,24.1307,24.0833,24.1118,3328.0
2019-03-21 13:45:00,25.45,25.46,25.4,25.45,8200.0,24.1023,24.1118,24.0549,24.1023,8200.0
2019-03-21 13:50:00,25.46,25.49,25.4,25.49,27570.0,24.1118,24.1402,24.0549,24.1402,27570.0
2019-03-21 13:55:00,25.48,25.48,25.37,25.39,3928.0,24.1307,24.1307,24.0265,24.0455,3928.0
2019-03-21 14:00:00,25.39,25.43,25.38,25.41,7000.0,24.0455,24.0833,24.036,24.0644,7000.0
2019-03-21 14:05:00,25.41,25.41,25.37,25.4,5378.0,24.0644,24.0644,24.0265,24.0549,5378.0
2019-03-21 14:10:00,25.41,25.42,25.38,25.38,4918.0,24.0644,24.0739,24.036,24.036,4918.0
2019-03-21 14:15:00,25.4,25.43,25.4,25.42,2907.0,24.0549,24.0833,24.0549,24.0739,2907.0
2019-03-21 14:20:00,25.42,25.45,25.41,25.44,2200.0,24.0739,24.1023,24.0644,24.0928,2200.0
2019-03-21 14:25:00,25.43,25.44,25.39,25.39,5244.0,24.0833,24.0928,24.0455,24.0455,5244.0
2019-03-21 14:30:00,25.4,25.42,25.38,25.4,8379.0,24.0549,24.0739,24.036,24.0549,8379.0
2019-03-21 14:35:00,25.39,25.46,25.39,25.46,4626.0,24.0455,24.1118,24.0455,24.1118,4626.0
2019-03-21 14:40:00,25.46,25.47,25.45,25.46,6364.0,24.1118,24.1212,24.1023,24.1118,6364.0
2019-03-21 14:45:00,25.46,25.48,25.46,25.47,4500.0,24.1118,24.1307,24.1118,24.1212,4500.0
2019-03-21 14:50:00,25.48,25.5,25.47,25.48,8878.0,24.1307,24.1496,24.1212,24.1307,8878.0
2019-03-21 14:55:00,25.48,25.48,25.41,25.41,10279.0,24.1307,24.1307,24.0644,24.0644,10279.0
2019-03-21 15:00:00,25.41,25.42,25.37,25.42,5717.0,24.0644,24.0739,24.0265,24.0739,5717.0
2019-03-21 15:05:00,25.42,25.42,25.38,25.39,8225.0,24.0739,24.0739,24.036,24.0455,8225.0
2019-03-21 15:10:00,25.38,25.38,25.34,25.37,15879.0,24.036,24.036,23.9981,24.0265,15879.0
2019-03-21 15:15:00,25.38,25.41,25.37,25.41,4200.0,24.036,24.0644,24.0265,24.0644,4200.0
2019-03-21 15:20:00,25.4,25.43,25.39,25.43,5556.0,24.0549,24.0833,24.0455,24.0833,5556.0
2019-03-21 15:25:00,25.42,25.43,25.37,25.37,17230.0,24.0739,24.0833,24.0265,24.0265,17230.0
2019-03-21 15:30:00,25.38,25.42,25.38,25.4,9157.0,24.036,24.0739,24.036,24.0549,9157.0
2019-03-21 15:35:00,25.4,25.41,25.37,25.39,13285.0,24.0549,24.0644,24.0265,24.0455,13285.0
2019-03-21 15:40:00,25.39,25.45,25.39,25.44,15659.0,24.0455,24.1023,24.0455,24.0928,15659.0
2019-03-21 15:45:00,25.43,25.45,25.4,25.4,18793.0,24.0833,24.1023,24.0549,24.0549,18793.0
2019-03-21 15:50:00,25.4,25.46,25.39,25.42,33018.0,24.0549,24.1118,24.0455,24.0739,33018.0
2019-03-21 15:55:00,25.42,25.45,25.38,25.39,66911.0,24.0739,24.1023,24.036,24.0455,66911.0
2019-03-22 09:30:00,25.36,25.52,25.36,25.51,32177.0,24.017,24.1686,24.017,24.1591,32177.0
2019-03-22 09:35:00,25.52,25.6,25.46,25.52,74563.0,24.1686,24.2443,24.1118,24.1686,74563.0
2019-03-22 09:40:00,25.51,25.51,25.35,25.35,13715.0,24.1591,24.1591,24.0076,24.0076,13715.0
2019-03-22 09:45:00,25.36,25.43,25.32,25.39,30610.0,24.017,24.0833,23.9792,24.0455,30610.0
2019-03-22 09:50:00,25.4,25.41,25.28,25.28,8122.0,24.0549,24.0644,23.9413,23.9413,8122.0
2019-03-22 09:55:00,25.29,25.31,25.23,25.25,13290.0,23.9508,23.9697,23.8939,23.9129,13290.0
2019-03-22 10:00:00,25.25,25.31,25.24,25.29,9654.0,23.9129,23.9697,23.9034,23.9508,9654.0
2019-03-22 10:05:00,25.28,25.31,25.25,25.26,12719.0,23.9413,23.9697,23.9129,23.9223,12719.0
2019-03-22 10:10:00,25.25,25.29,25.22,25.22,12085.0,23.9129,23.9508,23.8845,23.8845,12085.0
2019-03-22 10:15:00,25.22,25.24,25.12,25.12,29989.0,23.8845,23.9034,23.7898,23.7898,29989.0
2019-03-22 10:20:00,25.12,25.22,25.1,25.17,18711.0,23.7898,23.8845,23.7708,23.8371,18711.0
2019-03-22 10:25:00,25.17,25.17,25.13,25.13,5651.0,23.8371,23.8371,23.7992,23.7992,5651.0
2019-03-22 10:30:00,25.13,25.21,25.12,25.18,9830.0,23.7992,23.875,23.7898,23.8466,9830.0
2019-03-22 10:35:00,25.19,25.19,25.14,25.15,8297.0,23.8561,23.8561,23.8087,23.8182,8297.0
2019-03-22 10:40:00,25.16,25.19,25.16,25.17,8275.0,23.8276,23.8561,23.8276,23.8371,8275.0
2019-03-22 10:45:00,25.17,25.17,25.06,25.08,12741.0,23.8371,23.8371,23.7329,23.7519,12741.0
2019-03-22 10:50:00,25.09,25.11,25.05,25.11,10674.0,23.7613,23.7803,23.7235,23.7803,10674.0
2019-03-22 10:55:00,25.11,25.11,25.03,25.03,15191.0,23.7803,23.7803,23.7045,23.7045,15191.0
2019-03-22 11:00:00,25.03,25.04,24.97,24.98,23628.0,23.7045,23.714,23.6477,23.6572,23628.0
2019-03-22 11:05:00,24.98,24.99,24.95,24.98,9361.0,23.6572,23.6666,23.6288,23.6572,9361.0
2019-03-22 11:10:00,24.98,25.0,24.96,25.0,7301.0,23.6572,23.6761,23.6382,23.6761,7301.0
2019-03-22 11:15:00,25.0,25.03,24.96,25.01,15098.0,23.6761,23.7045,23.6382,23.6856,15098.0
2019-03-22 11:20:00,25.01,25.01,24.98,24.98,11857.0,23.6856,23.6856,23.6572,23.6572,11857.0
2019-03-22 11:25:00,24.97,24.98,24.91,24.91,26539.0,23.6477,23.6572,23.5909,23.5909,26539.0
2019-03-22 11:30:00,24.9,24.97,24.89,24.97,24424.0,23.5814,23.6477,23.5719,23.6477,24424.0
2019-03-22 11:35:00,24.97,24.98,24.94,24.94,18725.0,23.6477,23.6572,23.6193,23.6193,18725.0
2019-03-22 11:40:00,24.94,24.96,24.91,24.93,10991.0,23.6193,23.6382,23.5909,23.6098,10991.0
2019-03-22 11:45:00,24.91,24.91,24.87,24.91,17138.0,23.5909,23.5909,23.553,23.5909,17138.0
2019-03-22 11:50:00,24.91,24.91,24.8,24.83,7773.0,23.5909,23.5909,23.4867,23.5151,7773.0
2019-03-22 11:55:00,24.83,24.87,24.78,24.79,19590.0,23.5151,23.553,23.4678,23.4772,19590.0
2019-03-22 12:00:00,24.79,24.83,24.76,24.83,17786.0,23.4772,23.5151,23.4488,23.5151,17786.0
2019-03-22 12:05:00,24.83,24.83,24.78,24.79,16581.0,23.5151,23.5151,23.4678,23.4772,16581.0
2019-03-22 12:10:00,24.79,24.83,24.78,24.8,18506.0,23.4772,23.5151,23.4678,23.4867,18506.0
2019-03-22 12:15:00,24.81,24.86,24.8,24.83,9164.0,23.4962,23.5435,23.4867,23.5151,9164.0
2019-03-22 12:20:00,24.84,24.94,24.83,24.89,13143.0,23.5246,23.6193,23.5151,23.5719,13143.0
2019-03-22 12:25:00,24.89,24.89,24.85,24.86,6837.0,23.5719,23.5719,23.5341,23.5435,6837.0
2019-03-22 12:30:00,24.85,24.87,24.82,24.87,9759.0,23.5341,23.553,23.5056,23.553,9759.0
2019-03-22 12:35:00,24.86,24.88,24.85,24.88,14426.0,23.5435,23.5625,23.5341,23.5625,14426.0
2019-03-22 12:40:00,24.88,24.89,24.84,24.85,31996.0,23.5625,23.5719,23.5246,23.5341,31996.0
2019-03-22 12:45:00,24.86,24.97,24.86,24.97,14433.0,23.5435,23.6477,23.5435,23.6477,14433.0
2019-03-22 12:50:00,24.98,25.05,24.98,25.05,10436.0,23.6572,23.7235,23.6572,23.7235,10436.0
2019-03-22 12:55:00,25.05,25.07,25.03,25.06,27320.0,23.7235,23.7424,23.7045,23.7329,27320.0
2019-03-22 13:00:00,25.07,25.07,25.01,25.03,25876.0,23.7424,23.7424,23.6856,23.7045,25876.0
2019-03-22 13:05:00,25.02,25.05,25.01,25.04,10861.0,23.6951,23.7235,23.6856,23.714,10861.0
2019-03-22 13:10:00,25.04,25.04,24.96,24.96,8573.0,23.714,23.714,23.6382,23.6382,8573.0
2019-03-22 13:15:00,24.98,24.99,24.96,24.99,3850.0,23.6572,23.6666,23.6382,23.6666,3850.0
2019-03-22 13:20:00,24.99,24.99,24.97,24.97,3700.0,23.6666,23.6666,23.6477,23.6477,3700.0
2019-03-22 13:25:00,24.96,24.96,24.89,24.89,6200.0,23.6382,23.6382,23.5719,23.5719,6200.0
2019-03-22 13:30:00,24.89,24.92,24.89,24.9,15408.0,23.5719,23.6004,23.5719,23.5814,15408.0
2019-03-22 13:35:00,24.91,24.94,24.88,24.9,9125.0,23.5909,23.6193,23.5625,23.5814,9125.0
2019-03-22 13:40:00,24.89,24.91,24.88,24.89,8329.0,23.5719,23.5909,23.5625,23.5719,8329.0
2019-03-22 13:45:00,24.89,24.9,24.84,24.84,10755.0,23.5719,23.5814,23.5246,23.5246,10755.0
2019-03-22 13:50:00,24.83,24.85,24.81,24.83,12128.0,23.5151,23.5341,23.4962,23.5151,12128.0
2019-03-22 13:55:00,24.82,24.82,24.77,24.79,7876.0,23.5056,23.5056,23.4583,23.4772,7876.0
2019-03-22 14:00:00,24.79,24.84,24.78,24.83,13834.0,23.4772,23.5246,23.4678,23.5151,13834.0
2019-03-22 14:05:00,24.83,24.83,24.77,24.77,12112.0,23.5151,23.5151,23.4583,23.4583,12112.0
2019-03-22 14:10:00,24.78,24.82,24.77,24.82,32072.0,23.4678,23.5056,23.4583,23.5056,32072.0
2019-03-22 14:15:00,24.82,24.86,24.81,24.82,14637.0,23.5056,23.5435,23.4962,23.5056,14637.0
2019-03-22 14:20:00,24.83,24.84,24.79,24.79,10488.0,23.5151,23.5246,23.4772,23.4772,10488.0
2019-03-22 14:25:00,24.79,24.8,24.76,24.79,33566.0,23.4772,23.4867,23.4488,23.4772,33566.0
2019-03-22 14:30:00,24.79,24.79,24.73,24.73,23829.0,23.4772,23.4772,23.4204,23.4204,23829.0
2019-03-22 14:35:00,24.73,24.74,24.71,24.73,27146.0,23.4204,23.4299,23.4015,23.4204,27146.0
2019-03-22 14:40:00,24.73,24.77,24.73,24.75,28387.0,23.4204,23.4583,23.4204,23.4394,28387.0
2019-03-22 14:45:00,24.75,24.81,24.75,24.81,14208.0,23.4394,23.4962,23.4394,23.4962,14208.0
2019-03-22 14:50:00,24.81,24.87,24.81,24.83,13959.0,23.4962,23.553,23.4962,23.5151,13959.0
2019-03-22 14:55:00,24.83,24.83,24.8,24.83,20376.0,23.5151,23.5151,23.4867,23.5151,20376.0
2019-03-22 15:00:00,24.84,24.86,24.79,24.79,13970.0,23.5246,23.5435,23.4772,23.4772,13970.0
2019-03-22 15:05:00,24.78,24.81,24.76,24.76,19957.0,23.4678,23.4962,23.4488,23.4488,19957.0
2019-03-22 15:10:00,24.77,24.78,24.75,24.75,13190.0,23.4583,23.4678,23.4394,23.4394,13190.0
2019-03-22 15:15:00,24.74,24.78,24.73,24.77,21180.0,23.4299,23.4678,23.4204,23.4583,21180.0
2019-03-22 15:20:00,24.77,24.8,24.74,24.78,38641.0,23.4583,23.4867,23.4299,23.4678,38641.0
2019-03-22 15:25:00,24.78,24.81,24.77,24.8,32133.0,23.4678,23.4962,23.4583,23.4867,32133.0
2019-03-22 15:30:00,24.79,24.8,24.76,24.77,21265.0,23.4772,23.4867,23.4488,23.4583,21265.0
2019-03-22 15:35:00,24.76,24.77,24.73,24.75,32752.0,23.4488,23.4583,23.4204,23.4394,32752.0
2019-03-22 15:40:00,24.75,24.75,24.7,24.73,48601.0,23.4394,23.4394,23.392,23.4204,48601.0
2019-03-22 15:45:00,24.73,24.79,24.72,24.78,92914.0,23.4204,23.4772,23.4109,23.4678,92914.0
2019-03-22 15:50:00,24.77,24.78,24.68,24.69,64741.0,23.4583,23.4678,23.3731,23.3825,64741.0
2019-03-22 15:55:00,24.69,24.7,24.61,24.67,151028.0,23.3825,23.392,23.3068,23.3636,151028.0
2019-03-25 09:30:00,24.58,24.7,24.43,24.67,47094.0,23.2784,23.392,23.1363,23.3636,47094.0
2019-03-25 09:35:00,24.71,24.81,24.56,24.81,50977.0,23.4015,23.4962,23.2594,23.4962,50977.0
2019-03-25 09:40:00,24.81,24.86,24.68,24.68,43468.0,23.4962,23.5435,23.3731,23.3731,43468.0
2019-03-25 09:45:00,24.68,24.78,24.66,24.71,48387.0,23.3731,23.4678,23.3541,23.4015,48387.0
2019-03-25 09:50:00,24.71,24.82,24.69,24.74,115474.0,23.4015,23.5056,23.3825,23.4299,115474.0
2019-03-25 09:55:00,24.74,24.76,24.67,24.71,36918.0,23.4299,23.4488,23.3636,23.4015,36918.0
2019-03-25 10:00:00,24.71,24.9,24.71,24.87,63179.0,23.4015,23.5814,23.4015,23.553,63179.0
2019-03-25 10:05:00,24.87,24.94,24.82,24.86,13032.0,23.553,23.6193,23.5056,23.5435,13032.0
2019-03-25 10:10:00,24.85,24.93,24.85,24.88,17897.0,23.5341,23.6098,23.5341,23.5625,17897.0
2019-03-25 10:15:00,24.87,24.97,24.85,24.93,11535.0,23.553,23.6477,23.5341,23.6098,11535.0
2019-03-25 10:20:00,24.93,24.99,24.91,24.98,19607.0,23.6098,23.6666,23.5909,23.6572,19607.0
2019-03-25 10:25:00,24.99,25.1,24.99,25.06,26294.0,23.6666,23.7708,23.6666,23.7329,26294.0
2019-03-25 10:30:00,25.06,25.11,25.01,25.01,44375.0,23.7329,23.7803,23.6856,23.6856,44375.0
2019-03-25 10:35:00,25.0,25.0,24.95,24.96,25554.0,23.6761,23.6761,23.6288,23.6382,25554.0
2019-03-25 10:40:00,24.95,25.0,24.92,25.0,16591.0,23.6288,23.6761,23.6004,23.6761,16591.0
2019-03-25 10:45:00,25.01,25.19,24.99,25.18,36054.0,23.6856,23.8561,23.6666,23.8466,36054.0
2019-03-25 10:50:00,25.21,25.27,25.16,25.2,53803.0,23.875,23.9318,23.8276,23.8655,53803.0
2019-03-25 10:55:00,25.2,25.27,25.18,25.21,64593.0,23.8655,23.9318,23.8466,23.875,64593.0
2019-03-25 11:00:00,25.21,25.32,25.2,25.28,29695.0,23.875,23.9792,23.8655,23.9413,29695.0
2019-03-25 11:05:00,25.28,25.36,25.28,25.32,27946.0,23.9413,24.017,23.9413,23.9792,27946.0
2019-03-25 11:10:00,25.33,25.38,25.31,25.38,23166.0,23.9886,24.036,23.9697,24.036,23166.0
2019-03-25 11:15:00,25.36,25.46,25.36,25.45,22314.0,24.017,24.1118,24.017,24.1023,22314.0
2019-03-25 11:20:00,25.45,25.47,25.42,25.42,26067.0,24.1023,24.1212,24.0739,24.0739,26067.0
2019-03-25 11:25:00,25.41,25.45,25.4,25.42,17331.0,24.0644,24.1023,24.0549,24.0739,17331.0
2019-03-25 11:30:00,25.41,25.41,25.3,25.31,18590.0,24.0644,24.0644,23.9602,23.9697,18590.0
2019-03-25 11:35:00,25.3,25.31,25.22,25.23,23630.0,23.9602,23.9697,23.8845,23.8939,23630.0
2019-03-25 11:40:00,25.23,25.24,25.17,25.18,22866.0,23.8939,23.9034,23.8371,23.8466,22866.0
2019-03-25 11:45:00,25.18,25.21,25.09,25.09,30713.0,23.8466,23.875,23.7613,23.7613,30713.0
2019-03-25 11:50:00,25.09,25.21,25.08,25.19,22318.0,23.7613,23.875,23.7519,23.8561,22318.0
2019-03-25 11:55:00,25.19,25.3,25.18,25.29,49040.0,23.8561,23.9602,23.8466,23.9508,49040.0
2019-03-25 12:00:00,25.28,25.35,25.27,25.33,21587.0,23.9413,24.0076,23.9318,23.9886,21587.0
2019-03-25 12:05:00,25.32,25.44,25.31,25.42,69021.0,23.9792,24.0928,23.9697,24.0739,69021.0
2019-03-25 12:10:00,25.41,25.47,25.38,25.44,40533.0,24.0644,24.1212,24.036,24.0928,40533.0
2019-03-25 12:15:00,25.45,25.7,25.45,25.69,201279.0,24.1023,24.339,24.1023,24.3296,201279.0
2019-03-25 12:20:00,25.68,25.77,25.64,25.64,125595.0,24.3201,24.4053,24.2822,24.2822,125595.0
2019-03-25 12:25:00,25.66,25.72,25.65,25.72,39389.0,24.3012,24.358,24.2917,24.358,39389.0
2019-03-25 12:30:00,25.71,25.71,25.6,25.64,40629.0,24.3485,24.3485,24.2443,24.2822,40629.0
2019-03-25 12:35:00,25.63,25.67,25.63,25.64,26258.0,24.2728,24.3106,24.2728,24.2822,26258.0
2019-03-25 12:40:00,25.64,25.67,25.63,25.66,14799.0,24.2822,24.3106,24.2728,24.3012,14799.0
2019-03-25 12:45:00,25.65,25.67,25.63,25.64,25074.0,24.2917,24.3106,24.2728,24.2822,25074.0
2019-03-25 12:50:00,25.64,25.74,25.64,25.7,24475.0,24.2822,24.3769,24.2822,24.339,24475.0
2019-03-25 12:55:00,25.69,25.77,25.68,25.76,24497.0,24.3296,24.4053,24.3201,24.3959,24497.0
2019-03-25 13:00:00,25.75,25.75,25.67,25.68,15086.0,24.3864,24.3864,24.3106,24.3201,15086.0
2019-03-25 13:05:00,25.68,25.72,25.63,25.65,75521.0,24.3201,24.358,24.2728,24.2917,75521.0
2019-03-25 13:10:00,25.65,25.66,25.44,25.45,189503.0,24.2917,24.3012,24.0928,24.1023,189503.0
2019-03-25 13:15:00,25.45,25.48,25.41,25.42,15758.0,24.1023,24.1307,24.0644,24.0739,15758.0
2019-03-25 13:20:00,25.41,25.42,25.32,25.38,46761.0,24.0644,24.0739,23.9792,24.036,46761.0
2019-03-25 13:25:00,25.38,25.43,25.34,25.39,28229.0,24.036,24.0833,23.9981,24.0455,28229.0
2019-03-25 13:30:00,25.38,25.38,25.25,25.26,48501.0,24.036,24.036,23.9129,23.9223,48501.0
2019-03-25 13:35:00,25.26,25.31,25.23,25.23,67251.0,23.9223,23.9697,23.8939,23.8939,67251.0
2019-03-25 13:40:00,25.23,25.3,25.22,25.3,21527.0,23.8939,23.9602,23.8845,23.9602,21527.0
2019-03-25 13:45:00,25.3,25.31,25.2,25.2,66083.0,23.9602,23.9697,23.8655,23.8655,66083.0
2019-03-25 13:50:00,25.2,25.2,25.13,25.14,21206.0,23.8655,23.8655,23.7992,23.8087,21206.0
2019-03-25 13:55:00,25.13,25.15,25.09,25.1,65828.0,23.7992,23.8182,23.7613,23.7708,65828.0
2019-03-25 14:00:00,25.08,25.11,24.92,24.93,62035.0,23.7519,23.7803,23.6004,23.6098,62035.0
2019-03-25 14:05:00,24.92,25.01,24.91,24.98,36802.0,23.6004,23.6856,23.5909,23.6572,36802.0
2019-03-25 14:10:00,24.98,25.0,24.93,24.94,62980.0,23.6572,23.6761,23.6098,23.6193,62980.0
2019-03-25 14:15:00,24.96,25.03,24.96,25.02,16425.0,23.6382,23.7045,23.6382,23.6951,16425.0
2019-03-25 14:20:00,25.01,25.03,25.0,25.0,11684.0,23.6856,23.7045,23.6761,23.6761,11684.0
2019-03-25 14:25:00,24.99,25.0,24.93,24.97,13059.0,23.6666,23.6761,23.6098,23.6477,13059.0
2019-03-25 14:30:00,24.97,25.02,24.93,24.94,20781.0,23.6477,23.6951,23.6098,23.6193,20781.0
2019-03-25 14:35:00,24.94,25.0,24.94,25.0,9882.0,23.6193,23.6761,23.6193,23.6761,9882.0
2019-03-25 14:40:00,24.99,25.04,24.98,25.02,20064.0,23.6666,23.714,23.6572,23.6951,20064.0
2019-03-25 14:45:00,25.02,25.03,24.97,24.98,17024.0,23.6951,23.7045,23.6477,23.6572,17024.0
2019-03-25 14:50:00,24.99,24.99,24.94,24.95,19318.0,23.6666,23.6666,23.6193,23.6288,19318.0
2019-03-25 14:55:00,24.95,24.96,24.86,24.96,21067.0,23.6288,23.6382,23.5435,23.6382,21067.0
2019-03-25 15:00:00,24.96,25.02,24.94,24.96,24221.0,23.6382,23.6951,23.6193,23.6382,24221.0
2019-03-25 15:05:00,24.97,24.97,24.89,24.9,13896.0,23.6477,23.6477,23.5719,23.5814,13896.0
2019-03-25 15:10:00,24.9,24.92,24.87,24.92,16246.0,23.5814,23.6004,23.553,23.6004,16246.0
2019-03-25 15:15:00,24.91,24.94,24.87,24.87,33981.0,23.5909,23.6193,23.553,23.553,33981.0
2019-03-25 15:20:00,24.88,24.89,24.76,24.85,66788.0,23.5625,23.5719,23.4488,23.5341,66788.0
2019-03-25 15:25:00,24.85,24.86,24.73,24.75,144653.0,23.5341,23.5435,23.4204,23.4394,144653.0
2019-03-25 15:30:00,24.75,24.87,24.74,24.85,56026.0,23.4394,23.553,23.4299,23.5341,56026.0
2019-03-25 15:35:00,24.84,24.87,24.82,24.83,28603.0,23.5246,23.553,23.5056,23.5151,28603.0
2019-03-25 15:40:00,24.84,24.91,24.83,24.91,28887.0,23.5246,23.5909,23.5151,23.5909,28887.0
2019-03-25 15:45:00,24.91,24.93,24.83,24.84,58730.0,23.5909,23.6098,23.5151,23.5246,58730.0
2019-03-25 15:50:00,24.85,24.86,24.82,24.85,68504.0,23.5341,23.5435,23.5056,23.5341,68504.0
2019-03-25 15:55:00,24.84,24.88,24.81,24.85,125307.0,23.5246,23.5625,23.4962,23.5341,125307.0
2019-03-26 09:30:00,24.83,25.08,24.76,24.89,93360.0,23.5151,23.7519,23.4488,23.5719,93360.0
2019-03-26 09:35:00,24.91,25.2,24.89,25.19,28097.0,23.5909,23.8655,23.5719,23.8561,28097.0
2019-03-26 09:40:00,25.21,25.3,25.19,25.23,29914.0,23.875,23.9602,23.8561,23.8939,29914.0
2019-03-26 09:45:00,25.23,25.23,25.03,25.09,13162.0,23.8939,23.8939,23.7045,23.7613,13162.0
2019-03-26 09:50:00,25.1,25.11,24.99,25.06,40244.0,23.7708,23.7803,23.6666,23.7329,40244.0
2019-03-26 09:55:00,25.08,25.22,25.07,25.2,98292.0,23.7519,23.8845,23.7424,23.8655,98292.0
2019-03-26 10:00:00,25.19,25.38,25.16,25.36,60710.0,23.8561,24.036,23.8276,24.017,60710.0
2019-03-26 10:05:00,25.36,25.39,25.28,25.39,26774.0,24.017,24.0455,23.9413,24.0455,26774.0
2019-03-26 10:10:00,25.38,25.52,25.34,25.45,25555.0,24.036,24.1686,23.9981,24.1023,25555.0
2019-03-26 10:15:00,25.49,25.63,25.46,25.63,65144.0,24.1402,24.2728,24.1118,24.2728,65144.0
2019-03-26 10:20:00,25.63,25.65,25.59,25.63,17993.0,24.2728,24.2917,24.2349,24.2728,17993.0
2019-03-26 10:25:00,25.62,25.75,25.61,25.71,29169.0,24.2633,24.3864,24.2538,24.3485,29169.0
2019-03-26 10:30:00,25.71,25.76,25.7,25.7,28017.0,24.3485,24.3959,24.339,24.339,28017.0
2019-03-26 10:35:00,25.69,25.75,25.67,25.75,20089.0,24.3296,24.3864,24.3106,24.3864,20089.0
2019-03-26 10:40:00,25.74,25.77,25.68,25.7,29483.0,24.3769,24.4053,24.3201,24.339,29483.0
2019-03-26 10:45:00,25.72,25.84,25.71,25.84,36673.0,24.358,24.4716,24.3485,24.4716,36673.0
2019-03-26 10:50:00,25.84,25.84,25.78,25.8,15795.0,24.4716,24.4716,24.4148,24.4337,15795.0
2019-03-26 10:55:00,25.82,25.84,25.67,25.69,25605.0,24.4527,24.4716,24.3106,24.3296,25605.0
2019-03-26 11:00:00,25.69,25.73,25.62,25.68,24107.0,24.3296,24.3675,24.2633,24.3201,24107.0
2019-03-26 11:05:00,25.69,25.69,25.59,25.61,12487.0,24.3296,24.3296,24.2349,24.2538,12487.0
2019-03-26 11:10:00,25.61,25.61,25.54,25.55,14168.0,24.2538,24.2538,24.1875,24.197,14168.0
2019-03-26 11:15:00,25.56,25.63,25.56,25.6,24154.0,24.2065,24.2728,24.2065,24.2443,24154.0
2019-03-26 11:20:00,25.6,25.61,25.56,25.57,8151.0,24.2443,24.2538,24.2065,24.2159,8151.0
2019-03-26 11:25:00,25.57,25.61,25.56,25.59,9734.0,24.2159,24.2538,24.2065,24.2349,9734.0
2019-03-26 11:30:00,25.6,25.6,25.54,25.6,16513.0,24.2443,24.2443,24.1875,24.2443,16513.0
2019-03-26 11:35:00,25.59,25.65,25.58,25.64,9200.0,24.2349,24.2917,24.2254,24.2822,9200.0
2019-03-26 11:40:00,25.64,25.74,25.64,25.74,21675.0,24.2822,24.3769,24.2822,24.3769,21675.0
2019-03-26 11:45:00,25.75,25.79,25.69,25.72,33558.0,24.3864,24.4243,24.3296,24.358,33558.0
2019-03-26 11:50:00,25.71,25.72,25.57,25.6,17934.0,24.3485,24.358,24.2159,24.2443,17934.0
2019-03-26 11:55:00,25.59,25.65,25.59,25.62,23175.0,24.2349,24.2917,24.2349,24.2633,23175.0
2019-03-26 12:00:00,25.61,25.63,25.59,25.61,10258.0,24.2538,24.2728,24.2349,24.2538,10258.0
2019-03-26 12:05:00,25.6,25.63,25.56,25.57,7489.0,24.2443,24.2728,24.2065,24.2159,7489.0
2019-03-26 12:10:00,25.56,25.59,25.5,25.51,12882.0,24.2065,24.2349,24.1496,24.1591,12882.0
2019-03-26 12:15:00,25.51,25.55,25.5,25.55,6773.0,24.1591,24.197,24.1496,24.197,6773.0
2019-03-26 12:20:00,25.54,25.54,25.44,25.44,13816.0,24.1875,24.1875,24.0928,24.0928,13816.0
2019-03-26 12:25:00,25.45,25.46,25.34,25.34,43319.0,24.1023,24.1118,23.9981,23.9981,43319.0
2019-03-26 12:30:00,25.34,25.4,25.33,25.33,27228.0,23.9981,24.0549,23.9886,23.9886,27228.0
2019-03-26 12:35:00,25.34,25.39,25.31,25.38,20954.0,23.9981,24.0455,23.9697,24.036,20954.0
2019-03-26 12:40:00,25.37,25.39,25.34,25.34,10089.0,24.0265,24.0455,23.9981,23.9981,10089.0
2019-03-26 12:45:00,25.34,25.41,25.33,25.37,9835.0,23.9981,24.0644,23.9886,24.0265,9835.0
2019-03-26 12:50:00,25.38,25.39,25.34,25.35,8559.0,24.036,24.0455,23.9981,24.0076,8559.0
2019-03-26 12:55:00,25.33,25.34,25.26,25.3,23072.0,23.9886,23.9981,23.9223,23.9602,23072.0
2019-03-26 13:00:00,25.29,25.33,25.28,25.33,7825.0,23.9508,23.9886,23.9413,23.9886,7825.0
2019-03-26 13:05:00,25.34,25.34,25.29,25.34,6603.0,23.9981,23.9981,23.9508,23.9981,6603.0
2019-03-26 13:10:00,25.34,25.36,25.3,25.32,54214.0,23.9981,24.017,23.9602,23.9792,54214.0
2019-03-26 13:15:00,25.31,25.31,25.25,25.28,14016.0,23.9697,23.9697,23.9129,23.9413,14016.0
2019-03-26 13:20:00,25.29,25.3,25.27,25.29,8074.0,23.9508,23.9602,23.9318,23.9508,8074.0
2019-03-26 13:25:00,25.28,25.31,25.27,25.29,12311.0,23.9413,23.9697,23.9318,23.9508,12311.0
2019-03-26 13:30:00,25.29,25.34,25.29,25.3,12402.0,23.9508,23.9981,23.9508,23.9602,12402.0
2019-03-26 13:35:00,25.29,25.29,25.24,25.26,7164.0,23.9508,23.9508,23.9034,23.9223,7164.0
2019-03-26 13:40:00,25.27,25.28,25.25,25.26,6362.0,23.9318,23.9413,23.9129,23.9223,6362.0
2019-03-26 13:45:00,25.27,25.3,25.27,25.3,6890.0,23.9318,23.9602,23.9318,23.9602,6890.0
2019-03-26 13:50:00,25.3,25.32,25.28,25.3,9330.0,23.9602,23.9792,23.9413,23.9602,9330.0
2019-03-26 13:55:00,25.3,25.3,25.19,25.2,21753.0,23.9602,23.9602,23.8561,23.8655,21753.0
2019-03-26 14:00:00,25.19,25.23,25.19,25.22,19052.0,23.8561,23.8939,23.8561,23.8845,19052.0
2019-03-26 14:05:00,25.23,25.3,25.23,25.25,15845.0,23.8939,23.9602,23.8939,23.9129,15845.0
2019-03-26 14:10:00,25.25,25.25,25.17,25.17,11287.0,23.9129,23.9129,23.8371,23.8371,11287.0
2019-03-26 14:15:00,25.18,25.21,25.17,25.19,17640.0,23.8466,23.875,23.8371,23.8561,17640.0
2019-03-26 14:20:00,25.19,25.28,25.18,25.28,34258.0,23.8561,23.9413,23.8466,23.9413,34258.0
2019-03-26 14:25:00,25.28,25.3,25.26,25.26,13946.0,23.9413,23.9602,23.9223,23.9223,13946.0
2019-03-26 14:30:00,25.25,25.27,25.2,25.22,26146.0,23.9129,23.9318,23.8655,23.8845,26146.0
2019-03-26 14:35:00,25.21,25.27,25.21,25.26,19852.0,23.875,23.9318,23.875,23.9223,19852.0
2019-03-26 14:40:00,25.26,25.32,25.25,25.31,10709.0,23.9223,23.9792,23.9129,23.9697,10709.0
2019-03-26 14:45:00,25.3,25.34,25.29,25.33,14036.0,23.9602,23.9981,23.9508,23.9886,14036.0
2019-03-26 14:50:00,25.32,25.38,25.31,25.37,23917.0,23.9792,24.036,23.9697,24.0265,23917.0
2019-03-26 14:55:00,25.38,25.45,25.38,25.45,19266.0,24.036,24.1023,24.036,24.1023,19266.0
2019-03-26 15:00:00,25.45,25.46,25.41,25.41,28608.0,24.1023,24.1118,24.0644,24.0644,28608.0
2019-03-26 15:05:00,25.42,25.44,25.38,25.39,21481.0,24.0739,24.0928,24.036,24.0455,21481.0
2019-03-26 15:10:00,25.39,25.39,25.35,25.36,13043.0,24.0455,24.0455,24.0076,24.017,13043.0
2019-03-26 15:15:00,25.36,25.43,25.35,25.4,15239.0,24.017,24.0833,24.0076,24.0549,15239.0
2019-03-26 15:20:00,25.4,25.4,25.31,25.32,33036.0,24.0549,24.0549,23.9697,23.9792,33036.0
2019-03-26 15:25:00,25.32,25.33,25.27,25.27,21577.0,23.9792,23.9886,23.9318,23.9318,21577.0
2019-03-26 15:30:00,25.27,25.29,25.23,25.24,44438.0,23.9318,23.9508,23.8939,23.9034,44438.0
2019-03-26 15:35:00,25.25,25.29,25.22,25.24,43817.0,23.9129,23.9508,23.8845,23.9034,43817.0
2019-03-26 15:40:00,25.24,25.25,25.19,25.19,46218.0,23.9034,23.9129,23.8561,23.8561,46218.0
2019-03-26 15:45:00,25.19,25.28,25.17,25.27,69860.0,23.8561,23.9413,23.8371,23.9318,69860.0
2019-03-26 15:50:00,25.27,25.31,25.26,25.3,59405.0,23.9318,23.9697,23.9223,23.9602,59405.0
2019-03-26 15:55:00,25.31,25.39,25.31,25.34,100045.0,23.9697,24.0455,23.9697,23.9981,100045.0
2019-03-27 09:30:00,25.38,25.45,25.25,25.45,81079.0,24.036,24.1023,23.9129,24.1023,81079.0
2019-03-27 09:35:00,25.44,25.67,25.43,25.64,88094.0,24.0928,24.3106,24.0833,24.2822,88094.0
2019-03-27 09:40:00,25.64,25.86,25.57,25.59,18338.0,24.2822,24.4906,24.2159,24.2349,18338.0
2019-03-27 09:45:00,25.6,25.73,25.6,25.64,22989.0,24.2443,24.3675,24.2443,24.2822,22989.0
2019-03-27 09:50:00,25.65,25.69,25.62,25.66,19428.0,24.2917,24.3296,24.2633,24.3012,19428.0
2019-03-27 09:55:00,25.64,25.66,25.53,25.55,17927.0,24.2822,24.3012,24.178,24.197,17927.0
2019-03-27 10:00:00,25.55,25.61,25.52,25.59,16366.0,24.197,24.2538,24.1686,24.2349,16366.0
2019-03-27 10:05:00,25.59,25.67,25.58,25.67,19698.0,24.2349,24.3106,24.2254,24.3106,19698.0
2019-03-27 10:10:00,25.68,25.83,25.65,25.81,77241.0,24.3201,24.4622,24.2917,24.4432,77241.0
2019-03-27 10:15:00,25.81,25.93,25.75,25.93,24048.0,24.4432,24.5569,24.3864,24.5569,24048.0
2019-03-27 10:20:00,25.9,26.08,25.9,26.07,37850.0,24.5285,24.6989,24.5285,24.6895,37850.0
2019-03-27 10:25:00,26.06,26.11,25.95,26.01,27995.0,24.68,24.7273,24.5758,24.6326,27995.0
2019-03-27 10:30:00,26.0,26.01,25.92,25.95,15278.0,24.6232,24.6326,24.5474,24.5758,15278.0
2019-03-27 10:35:00,25.95,25.99,25.87,25.89,15290.0,24.5758,24.6137,24.5,24.519,15290.0
2019-03-27 10:40:00,25.88,25.88,25.85,25.86,15029.0,24.5095,24.5095,24.4811,24.4906,15029.0
2019-03-27 10:45:00,25.85,25.91,25.84,25.9,19030.0,24.4811,24.5379,24.4716,24.5285,19030.0
2019-03-27 10:50:00,25.89,25.94,25.87,25.92,17202.0,24.519,24.5663,24.5,24.5474,17202.0
2019-03-27 10:55:00,25.94,25.95,25.92,25.94,7030.0,24.5663,24.5758,24.5474,24.5663,7030.0
2019-03-27 11:00:00,25.94,25.98,25.94,25.94,23229.0,24.5663,24.6042,24.5663,24.5663,23229.0
2019-03-27 11:05:00,25.94,25.96,25.91,25.95,13385.0,24.5663,24.5853,24.5379,24.5758,13385.0
2019-03-27 11:10:00,25.95,25.96,25.86,25.89,8699.0,24.5758,24.5853,24.4906,24.519,8699.0
2019-03-27 11:15:00,25.89,25.94,25.84,25.92,20041.0,24.519,24.5663,24.4716,24.5474,20041.0
2019-03-27 11:20:00,25.92,25.97,25.9,25.96,22107.0,24.5474,24.5947,24.5285,24.5853,22107.0
2019-03-27 11:25:00,25.96,25.98,25.93,25.93,16368.0,24.5853,24.6042,24.5569,24.5569,16368.0
2019-03-27 11:30:00,25.93,25.97,25.89,25.9,17045.0,24.5569,24.5947,24.519,24.5285,17045.0
2019-03-27 11:35:00,25.9,25.93,25.86,25.9,12235.0,24.5285,24.5569,24.4906,24.5285,12235.0
2019-03-27 11:40:00,25.9,25.92,25.82,25.83,17556.0,24.5285,24.5474,24.4527,24.4622,17556.0
2019-03-27 11:45:00,25.83,25.86,25.82,25.86,15454.0,24.4622,24.4906,24.4527,24.4906,15454.0
2019-03-27 11:50:00,25.85,25.94,25.85,25.94,16416.0,24.4811,24.5663,24.4811,24.5663,16416.0
2019-03-27 11:55:00,25.94,26.0,25.93,25.95,12821.0,24.5663,24.6232,24.5569,24.5758,12821.0
2019-03-27 12:00:00,25.95,25.96,25.9,25.95,10606.0,24.5758,24.5853,24.5285,24.5758,10606.0
2019-03-27 12:05:00,25.95,26.0,25.94,25.99,20971.0,24.5758,24.6232,24.5663,24.6137,20971.0
2019-03-27 12:10:00,26.0,26.04,25.99,26.0,19631.0,24.6232,24.661,24.6137,24.6232,19631.0
2019-03-27 12:15:00,25.99,26.07,25.99,26.07,13605.0,24.6137,24.6895,24.6137,24.6895,13605.0
2019-03-27 12:20:00,26.05,26.16,26.05,26.16,52320.0,24.6705,24.7747,24.6705,24.7747,52320.0
2019-03-27 12:25:00,26.17,26.25,26.16,26.24,28297.0,24.7842,24.8599,24.7747,24.8504,28297.0
2019-03-27 12:30:00,26.24,26.24,26.16,26.17,25610.0,24.8504,24.8504,24.7747,24.7842,25610.0
2019-03-27 12:35:00,26.16,26.2,26.14,26.18,26183.0,24.7747,24.8126,24.7557,24.7936,26183.0
2019-03-27 12:40:00,26.17,26.17,26.12,26.16,7310.0,24.7842,24.7842,24.7368,24.7747,7310.0
2019-03-27 12:45:00,26.16,26.17,26.12,26.14,10421.0,24.7747,24.7842,24.7368,24.7557,10421.0
2019-03-27 12:50:00,26.13,26.13,25.95,25.98,78449.0,24.7463,24.7463,24.5758,24.6042,78449.0
2019-03-27 12:55:00,25.98,25.98,25.93,25.94,9765.0,24.6042,24.6042,24.5569,24.5663,9765.0
2019-03-27 13:00:00,25.94,25.94,25.88,25.89,9658.0,24.5663,24.5663,24.5095,24.519,9658.0
2019-03-27 13:05:00,25.9,25.94,25.89,25.89,13334.0,24.5285,24.5663,24.519,24.519,13334.0
2019-03-27 13:10:00,25.89,25.92,25.86,25.91,36139.0,24.519,24.5474,24.4906,24.5379,36139.0
2019-03-27 13:15:00,25.92,25.93,25.88,25.89,23187.0,24.5474,24.5569,24.5095,24.519,23187.0
2019-03-27 13:20:00,25.89,25.97,25.88,25.97,47279.0,24.519,24.5947,24.5095,24.5947,47279.0
2019-03-27 13:25:00,25.96,26.06,25.96,26.02,128890.0,24.5853,24.68,24.5853,24.6421,128890.0
2019-03-27 13:30:00,26.03,26.07,25.98,26.06,33558.0,24.6516,24.6895,24.6042,24.68,33558.0
2019-03-27 13:35:00,26.06,26.07,26.0,26.05,34230.0,24.68,24.6895,24.6232,24.6705,34230.0
2019-03-27 13:40:00,26.04,26.17,26.04,26.15,46915.0,24.661,24.7842,24.661,24.7652,46915.0
2019-03-27 13:45:00,26.15,26.18,26.07,26.08,32808.0,24.7652,24.7936,24.6895,24.6989,32808.0
2019-03-27 13:50:00,26.08,26.19,26.08,26.19,42474.0,24.6989,24.8031,24.6989,24.8031,42474.0
2019-03-27 13:55:00,26.19,26.19,26.06,26.07,17885.0,24.8031,24.8031,24.68,24.6895,17885.0
2019-03-27 14:00:00,26.07,26.18,26.07,26.18,30939.0,24.6895,24.7936,24.6895,24.7936,30939.0
2019-03-27 14:05:00,26.19,26.19,26.1,26.12,17867.0,24.8031,24.8031,24.7179,24.7368,17867.0
2019-03-27 14:10:00,26.12,26.17,26.12,26.16,39757.0,24.7368,24.7842,24.7368,24.7747,39757.0
2019-03-27 14:15:00,26.16,26.18,26.13,26.14,24033.0,24.7747,24.7936,24.7463,24.7557,24033.0
2019-03-27 14:20:00,26.14,26.15,26.07,26.1,12622.0,24.7557,24.7652,24.6895,24.7179,12622.0
2019-03-27 14:25:00,26.1,26.13,26.09,26.1,23300.0,24.7179,24.7463,24.7084,24.7179,23300.0
2019-03-27 14:30:00,26.1,26.16,26.09,26.1,46262.0,24.7179,24.7747,24.7084,24.7179,46262.0
2019-03-27 14:35:00,26.09,26.12,26.05,26.05,10601.0,24.7084,24.7368,24.6705,24.6705,10601.0
2019-03-27 14:40:00,26.06,26.1,26.06,26.09,10749.0,24.68,24.7179,24.68,24.7084,10749.0
2019-03-27 14:45:00,26.09,26.13,26.09,26.12,30791.0,24.7084,24.7463,24.7084,24.7368,30791.0
2019-03-27 14:50:00,26.12,26.15,26.09,26.11,17471.0,24.7368,24.7652,24.7084,24.7273,17471.0
2019-03-27 14:55:00,26.12,26.14,26.07,26.1,11311.0,24.7368,24.7557,24.6895,24.7179,11311.0
2019-03-27 15:00:00,26.1,26.13,26.08,26.13,41679.0,24.7179,24.7463,24.6989,24.7463,41679.0
2019-03-27 15:05:00,26.12,26.15,26.11,26.14,7984.0,24.7368,24.7652,24.7273,24.7557,7984.0
2019-03-27 15:10:00,26.14,26.18,26.13,26.15,16079.0,24.7557,24.7936,24.7463,24.7652,16079.0
2019-03-27 15:15:00,26.15,26.2,26.15,26.2,11034.0,24.7652,24.8126,24.7652,24.8126,11034.0
2019-03-27 15:20:00,26.2,26.21,26.17,26.19,21712.0,24.8126,24.822,24.7842,24.8031,21712.0
2019-03-27 15:25:00,26.2,26.32,26.2,26.32,39692.0,24.8126,24.9262,24.8126,24.9262,39692.0
2019-03-27 15:30:00,26.33,26.39,26.32,26.37,71351.0,24.9357,24.9925,24.9262,24.9736,71351.0
2019-03-27 15:35:00,26.36,26.37,26.34,26.37,23024.0,24.9641,24.9736,24.9452,24.9736,23024.0
2019-03-27 15:40:00,26.38,26.38,26.28,26.32,68500.0,24.983,24.983,24.8883,24.9262,68500.0
2019-03-27 15:45:00,26.31,26.34,26.3,26.32,52712.0,24.9167,24.9452,24.9073,24.9262,52712.0
2019-03-27 15:50:00,26.33,26.34,26.29,26.32,74280.0,24.9357,24.9452,24.8978,24.9262,74280.0
2019-03-27 15:55:00,26.31,26.32,26.25,26.27,133177.0,24.9167,24.9262,24.8599,24.8789,133177.0
2019-03-28 09:30:00,26.54,26.7,26.33,26.39,90081.0,25.1346,25.2861,24.9357,24.9925,90081.0
2019-03-28 09:35:00,26.43,26.67,26.43,26.67,28535.0,25.0304,25.2577,25.0304,25.2577,28535.0
2019-03-28 09:40:00,26.66,26.74,26.57,26.67,17210.0,25.2482,25.324,25.163,25.2577,17210.0
2019-03-28 09:45:00,26.66,26.66,26.49,26.58,12210.0,25.2482,25.2482,25.0872,25.1724,12210.0
2019-03-28 09:50:00,26.57,26.61,26.51,26.56,18343.0,25.163,25.2009,25.1062,25.1535,18343.0
2019-03-28 09:55:00,26.55,26.57,26.46,26.5,12551.0,25.144,25.163,25.0588,25.0967,12551.0
2019-03-28 10:00:00,26.53,26.56,26.5,26.56,8899.0,25.1251,25.1535,25.0967,25.1535,8899.0
2019-03-28 10:05:00,26.58,26.58,26.53,26.55,10708.0,25.1724,25.1724,25.1251,25.144,10708.0
2019-03-28 10:10:00,26.54,26.69,26.54,26.69,16216.0,25.1346,25.2766,25.1346,25.2766,16216.0
2019-03-28 10:15:00,26.68,26.71,26.59,26.6,13236.0,25.2671,25.2956,25.1819,25.1914,13236.0
2019-03-28 10:20:00,26.64,26.64,26.56,26.56,9234.0,25.2293,25.2293,25.1535,25.1535,9234.0
2019-03-28 10:25:00,26.55,26.58,26.48,26.5,14722.0,25.144,25.1724,25.0777,25.0967,14722.0
2019-03-28 10:30:00,26.52,26.58,26.39,26.39,13069.0,25.1156,25.1724,24.9925,24.9925,13069.0
2019-03-28 10:35:00,26.38,26.41,26.19,26.26,53501.0,24.983,25.0114,24.8031,24.8694,53501.0
2019-03-28 10:40:00,26.27,26.43,26.26,26.43,12682.0,24.8789,25.0304,24.8694,25.0304,12682.0
2019-03-28 10:45:00,26.45,26.45,26.36,26.37,7852.0,25.0493,25.0493,24.9641,24.9736,7852.0
2019-03-28 10:50:00,26.38,26.4,26.31,26.37,7560.0,24.983,25.002,24.9167,24.9736,7560.0
2019-03-28 10:55:00,26.37,26.42,26.35,26.42,7689.0,24.9736,25.0209,24.9546,25.0209,7689.0
2019-03-28 11:00:00,26.42,26.42,26.33,26.33,8100.0,25.0209,25.0209,24.9357,24.9357,8100.0
2019-03-28 11:05:00,26.34,26.36,26.31,26.34,8134.0,24.9452,24.9641,24.9167,24.9452,8134.0
2019-03-28 11:10:00,26.33,26.43,26.32,26.43,5700.0,24.9357,25.0304,24.9262,25.0304,5700.0
2019-03-28 11:15:00,26.41,26.43,26.38,26.4,8345.0,25.0114,25.0304,24.983,25.002,8345.0
2019-03-28 11:20:00,26.39,26.43,26.39,26.41,5600.0,24.9925,25.0304,24.9925,25.0114,5600.0
2019-03-28 11:25:00,26.41,26.41,26.3,26.33,25419.0,25.0114,25.0114,24.9073,24.9357,25419.0
2019-03-28 11:30:00,26.33,26.33,26.28,26.32,8929.0,24.9357,24.9357,24.8883,24.9262,8929.0
2019-03-28 11:35:00,26.31,26.38,26.31,26.35,12070.0,24.9167,24.983,24.9167,24.9546,12070.0
2019-03-28 11:40:00,26.35,26.35,26.29,26.33,7095.0,24.9546,24.9546,24.8978,24.9357,7095.0
2019-03-28 11:45:00,26.33,26.5,26.3,26.49,8299.0,24.9357,25.0967,24.9073,25.0872,8299.0
2019-03-28 11:50:00,26.5,26.53,26.48,26.52,12663.0,25.0967,25.1251,25.0777,25.1156,12663.0
2019-03-28 11:55:00,26.55,26.56,26.52,26.54,5700.0,25.144,25.1535,25.1156,25.1346,5700.0
2019-03-28 12:00:00,26.54,26.54,26.5,26.52,5690.0,25.1346,25.1346,25.0967,25.1156,5690.0
2019-03-28 12:05:00,26.52,26.57,26.52,26.55,10537.0,25.1156,25.163,25.1156,25.144,10537.0
2019-03-28 12:10:00,26.55,26.56,26.5,26.51,6501.0,25.144,25.1535,25.0967,25.1062,6501.0
2019-03-28 12:15:00,26.5,26.55,26.5,26.54,5012.0,25.0967,25.144,25.0967,25.1346,5012.0
2019-03-28 12:20:00,26.54,26.59,26.52,26.52,7417.0,25.1346,25.1819,25.1156,25.1156,7417.0
2019-03-28 12:25:00,26.52,26.52,26.47,26.5,13159.0,25.1156,25.1156,25.0683,25.0967,13159.0
2019-03-28 12:30:00,26.5,26.52,26.47,26.47,10688.0,25.0967,25.1156,25.0683,25.0683,10688.0
2019-03-28 12:35:00,26.46,26.52,26.46,26.51,9124.0,25.0588,25.1156,25.0588,25.1062,9124.0
2019-03-28 12:40:00,26.51,26.6,26.5,26.58,16326.0,25.1062,25.1914,25.0967,25.1724,16326.0
2019-03-28 12:45:00,26.59,26.61,26.56,26.61,10375.0,25.1819,25.2009,25.1535,25.2009,10375.0
2019-03-28 12:50:00,26.61,26.71,26.6,26.68,52026.0,25.2009,25.2956,25.1914,25.2671,52026.0
2019-03-28 12:55:00,26.68,26.76,26.68,26.75,31617.0,25.2671,25.3429,25.2671,25.3334,31617.0
2019-03-28 13:00:00,26.75,26.82,26.74,26.78,29483.0,25.3334,25.3997,25.324,25.3619,29483.0
2019-03-28 13:05:00,26.77,26.77,26.72,26.74,8998.0,25.3524,25.3524,25.305,25.324,8998.0
2019-03-28 13:10:00,26.74,26.77,26.72,26.74,9706.0,25.324,25.3524,25.305,25.324,9706.0
2019-03-28 13:15:00,26.72,26.79,26.71,26.76,5521.0,25.305,25.3713,25.2956,25.3429,5521.0
2019-03-28 13:20:00,26.75,26.8,26.75,26.78,10827.0,25.3334,25.3808,25.3334,25.3619,10827.0
2019-03-28 13:25:00,26.78,26.81,26.78,26.8,11108.0,25.3619,25.3903,25.3619,25.3808,11108.0
2019-03-28 13:30:00,26.79,26.81,26.76,26.76,8471.0,25.3713,25.3903,25.3429,25.3429,8471.0
2019-03-28 13:35:00,26.74,26.81,26.73,26.78,7377.0,25.324,25.3903,25.3145,25.3619,7377.0
2019-03-28 13:40:00,26.78,26.8,26.76,26.8,5694.0,25.3619,25.3808,25.3429,25.3808,5694.0
2019-03-28 13:45:00,26.81,26.81,26.77,26.78,6224.0,25.3903,25.3903,25.3524,25.3619,6224.0
2019-03-28 13:50:00,26.78,26.83,26.77,26.8,15410.0,25.3619,25.4092,25.3524,25.3808,15410.0
2019-03-28 13:55:00,26.81,26.83,26.8,26.82,3585.0,25.3903,25.4092,25.3808,25.3997,3585.0
2019-03-28 14:00:00,26.83,26.84,26.79,26.82,7455.0,25.4092,25.4187,25.3713,25.3997,7455.0
2019-03-28 14:05:00,26.82,26.84,26.79,26.8,7874.0,25.3997,25.4187,25.3713,25.3808,7874.0
2019-03-28 14:10:00,26.8,26.84,26.8,26.82,12498.0,25.3808,25.4187,25.3808,25.3997,12498.0
2019-03-28 14:15:00,26.82,26.82,26.79,26.8,8456.0,25.3997,25.3997,25.3713,25.3808,8456.0
2019-03-28 14:20:00,26.79,26.82,26.77,26.82,7151.0,25.3713,25.3997,25.3524,25.3997,7151.0
2019-03-28 14:25:00,26.82,26.83,26.8,26.81,4350.0,25.3997,25.4092,25.3808,25.3903,4350.0
2019-03-28 14:30:00,26.8,26.8,26.76,26.78,8263.0,25.3808,25.3808,25.3429,25.3619,8263.0
2019-03-28 14:35:00,26.79,26.79,26.77,26.78,7925.0,25.3713,25.3713,25.3524,25.3619,7925.0
2019-03-28 14:40:00,26.78,26.81,26.77,26.8,6827.0,25.3619,25.3903,25.3524,25.3808,6827.0
2019-03-28 14:45:00,26.8,26.83,26.79,26.79,14827.0,25.3808,25.4092,25.3713,25.3713,14827.0
2019-03-28 14:50:00,26.79,26.81,26.75,26.78,25285.0,25.3713,25.3903,25.3334,25.3619,25285.0
2019-03-28 14:55:00,26.77,26.8,26.77,26.78,13928.0,25.3524,25.3808,25.3524,25.3619,13928.0
2019-03-28 15:00:00,26.77,26.83,26.75,26.8,19795.0,25.3524,25.4092,25.3334,25.3808,19795.0
2019-03-28 15:05:00,26.8,26.81,26.78,26.81,7991.0,25.3808,25.3903,25.3619,25.3903,7991.0
2019-03-28 15:10:00,26.81,26.82,26.78,26.8,19687.0,25.3903,25.3997,25.3619,25.3808,19687.0
2019-03-28 15:15:00,26.81,26.82,26.8,26.81,8229.0,25.3903,25.3997,25.3808,25.3903,8229.0
2019-03-28 15:20:00,26.81,26.81,26.77,26.8,15101.0,25.3903,25.3903,25.3524,25.3808,15101.0
2019-03-28 15:25:00,26.8,26.84,26.8,26.81,32614.0,25.3808,25.4187,25.3808,25.3903,32614.0
2019-03-28 15:30:00,26.81,26.82,26.78,26.8,12049.0,25.3903,25.3997,25.3619,25.3808,12049.0
2019-03-28 15:35:00,26.79,26.8,26.76,26.77,29980.0,25.3713,25.3808,25.3429,25.3524,29980.0
2019-03-28 15:40:00,26.77,26.8,26.77,26.8,24309.0,25.3524,25.3808,25.3524,25.3808,24309.0
2019-03-28 15:45:00,26.79,26.81,26.75,26.76,44338.0,25.3713,25.3903,25.3334,25.3429,44338.0
2019-03-28 15:50:00,26.75,26.78,26.74,26.78,40480.0,25.3334,25.3619,25.324,25.3619,40480.0
2019-03-28 15:55:00,26.78,26.83,26.77,26.83,85024.0,25.3619,25.4092,25.3524,25.4092,85024.0
2019-03-29 09:30:00,26.86,26.96,26.71,26.77,52924.0,25.4376,25.5323,25.2956,25.3524,52924.0
2019-03-29 09:35:00,26.79,26.88,26.68,26.86,26465.0,25.3713,25.4566,25.2671,25.4376,26465.0
2019-03-29 09:40:00,26.85,26.95,26.78,26.94,15878.0,25.4281,25.5229,25.3619,25.5134,15878.0
2019-03-29 09:45:00,26.94,27.0,26.9,26.9,44468.0,25.5134,25.5702,25.4755,25.4755,44468.0
2019-03-29 09:50:00,26.9,27.07,26.85,27.05,88836.0,25.4755,25.6365,25.4281,25.6176,88836.0
2019-03-29 09:55:00,27.06,27.12,26.97,26.98,35171.0,25.627,25.6838,25.5418,25.5513,35171.0
2019-03-29 10:00:00,27.0,27.14,26.95,27.12,18801.0,25.5702,25.7028,25.5229,25.6838,18801.0
2019-03-29 10:05:00,27.13,27.17,27.05,27.08,20747.0,25.6933,25.7312,25.6176,25.646,20747.0
2019-03-29 10:10:00,27.07,27.1,27.0,27.08,13186.0,25.6365,25.6649,25.5702,25.646,13186.0
2019-03-29 10:15:00,27.09,27.11,27.07,27.09,11776.0,25.6554,25.6744,25.6365,25.6554,11776.0
2019-03-29 10:20:00,27.11,27.13,27.07,27.13,14441.0,25.6744,25.6933,25.6365,25.6933,14441.0
2019-03-29 10:25:00,27.11,27.19,27.11,27.18,15318.0,25.6744,25.7501,25.6744,25.7407,15318.0
2019-03-29 10:30:00,27.19,27.27,27.16,27.24,22614.0,25.7501,25.8259,25.7217,25.7975,22614.0
2019-03-29 10:35:00,27.25,27.25,27.2,27.21,19114.0,25.807,25.807,25.7596,25.7691,19114.0
2019-03-29 10:40:00,27.21,27.25,27.2,27.2,15202.0,25.7691,25.807,25.7596,25.7596,15202.0
2019-03-29 10:45:00,27.19,27.23,27.17,27.23,9573.0,25.7501,25.788,25.7312,25.788,9573.0
2019-03-29 10:50:00,27.22,27.24,27.2,27.2,18161.0,25.7786,25.7975,25.7596,25.7596,18161.0
2019-03-29 10:55:00,27.2,27.25,27.2,27.24,20480.0,25.7596,25.807,25.7596,25.7975,20480.0
2019-03-29 11:00:00,27.23,27.26,27.2,27.21,15551.0,25.788,25.8164,25.7596,25.7691,15551.0
2019-03-29 11:05:00,27.21,27.3,27.19,27.28,38395.0,25.7691,25.8543,25.7501,25.8354,38395.0
2019-03-29 11:10:00,27.27,27.36,27.24,27.35,26459.0,25.8259,25.9111,25.7975,25.9017,26459.0
2019-03-29 11:15:00,27.36,27.39,27.33,27.34,29136.0,25.9111,25.9396,25.8827,25.8922,29136.0
2019-03-29 11:20:00,27.33,27.38,27.33,27.37,30816.0,25.8827,25.9301,25.8827,25.9206,30816.0
2019-03-29 11:25:00,27.37,27.39,27.33,27.34,15937.0,25.9206,25.9396,25.8827,25.8922,15937.0
2019-03-29 11:30:00,27.33,27.33,27.23,27.25,14769.0,25.8827,25.8827,25.788,25.807,14769.0
2019-03-29 11:35:00,27.25,27.25,27.16,27.21,21214.0,25.807,25.807,25.7217,25.7691,21214.0
2019-03-29 11:40:00,27.21,27.22,27.15,27.16,10426.0,25.7691,25.7786,25.7123,25.7217,10426.0
2019-03-29 11:45:00,27.15,27.19,27.13,27.17,8487.0,25.7123,25.7501,25.6933,25.7312,8487.0
2019-03-29 11:50:00,27.19,27.23,27.18,27.19,11113.0,25.7501,25.788,25.7407,25.7501,11113.0
2019-03-29 11:55:00,27.18,27.21,27.14,27.21,7789.0,25.7407,25.7691,25.7028,25.7691,7789.0
2019-03-29 12:00:00,27.2,27.21,27.17,27.18,10184.0,25.7596,25.7691,25.7312,25.7407,10184.0
2019-03-29 12:05:00,27.17,27.17,27.09,27.15,11992.0,25.7312,25.7312,25.6554,25.7123,11992.0
2019-03-29 12:10:00,27.14,27.16,27.09,27.09,12341.0,25.7028,25.7217,25.6554,25.6554,12341.0
2019-03-29 12:15:00,27.08,27.13,27.07,27.13,6790.0,25.646,25.6933,25.6365,25.6933,6790.0
2019-03-29 12:20:00,27.13,27.19,27.13,27.18,7835.0,25.6933,25.7501,25.6933,25.7407,7835.0
2019-03-29 12:25:00,27.18,27.24,27.18,27.22,14823.0,25.7407,25.7975,25.7407,25.7786,14823.0
2019-03-29 12:30:00,27.22,27.25,27.19,27.2,8081.0,25.7786,25.807,25.7501,25.7596,8081.0
2019-03-29 12:35:00,27.2,27.27,27.19,27.27,7815.0,25.7596,25.8259,25.7501,25.8259,7815.0
2019-03-29 12:40:00,27.27,27.27,27.17,27.19,10721.0,25.8259,25.8259,25.7312,25.7501,10721.0
2019-03-29 12:45:00,27.19,27.19,27.14,27.17,14112.0,25.7501,25.7501,25.7028,25.7312,14112.0
2019-03-29 12:50:00,27.16,27.21,27.15,27.2,3613.0,25.7217,25.7691,25.7123,25.7596,3613.0
2019-03-29 12:55:00,27.2,27.22,27.19,27.21,9903.0,25.7596,25.7786,25.7501,25.7691,9903.0
2019-03-29 13:00:00,27.22,27.25,27.19,27.24,6808.0,25.7786,25.807,25.7501,25.7975,6808.0
2019-03-29 13:05:00,27.23,27.3,27.21,27.3,6036.0,25.788,25.8543,25.7691,25.8543,6036.0
2019-03-29 13:10:00,27.29,27.3,27.26,27.28,14142.0,25.8448,25.8543,25.8164,25.8354,14142.0
2019-03-29 13:15:00,27.27,27.28,27.25,27.28,12206.0,25.8259,25.8354,25.807,25.8354,12206.0
2019-03-29 13:20:00,27.27,27.28,27.24,27.25,8196.0,25.8259,25.8354,25.7975,25.807,8196.0
2019-03-29 13:25:00,27.26,27.29,27.26,27.29,5131.0,25.8164,25.8448,25.8164,25.8448,5131.0
2019-03-29 13:30:00,27.28,27.32,27.28,27.31,8957.0,25.8354,25.8733,25.8354,25.8638,8957.0
2019-03-29 13:35:00,27.31,27.31,27.26,27.27,11560.0,25.8638,25.8638,25.8164,25.8259,11560.0
2019-03-29 13:40:00,27.27,27.28,27.25,27.27,6587.0,25.8259,25.8354,25.807,25.8259,6587.0
2019-03-29 13:45:00,27.27,27.27,27.19,27.24,18240.0,25.8259,25.8259,25.7501,25.7975,18240.0
2019-03-29 13:50:00,27.24,27.29,27.23,27.28,3651.0,25.7975,25.8448,25.788,25.8354,3651.0
2019-03-29 13:55:00,27.28,27.28,27.23,27.24,12265.0,25.8354,25.8354,25.788,25.7975,12265.0
2019-03-29 14:00:00,27.23,27.28,27.21,27.27,8054.0,25.788,25.8354,25.7691,25.8259,8054.0
2019-03-29 14:05:00,27.27,27.29,27.21,27.23,14336.0,25.8259,25.8448,25.7691,25.788,14336.0
2019-03-29 14:10:00,27.23,27.24,27.22,27.24,10382.0,25.788,25.7975,25.7786,25.7975,10382.0
2019-03-29 14:15:00,27.24,27.26,27.23,27.25,10289.0,25.7975,25.8164,25.788,25.807,10289.0
2019-03-29 14:20:00,27.25,27.25,27.23,27.25,4700.0,25.807,25.807,25.788,25.807,4700.0
2019-03-29 14:25:00,27.26,27.26,27.22,27.26,14818.0,25.8164,25.8164,25.7786,25.8164,14818.0
2019-03-29 14:30:00,27.26,27.27,27.24,27.25,7279.0,25.8164,25.8259,25.7975,25.807,7279.0
2019-03-29 14:35:00,27.26,27.3,27.26,27.29,11584.0,25.8164,25.8543,25.8164,25.8448,11584.0
2019-03-29 14:40:00,27.28,27.33,27.27,27.31,19935.0,25.8354,25.8827,25.8259,25.8638,19935.0
2019-03-29 14:45:00,27.32,27.34,27.28,27.34,14845.0,25.8733,25.8922,25.8354,25.8922,14845.0
2019-03-29 14:50:00,27.34,27.39,27.33,27.37,19682.0,25.8922,25.9396,25.8827,25.9206,19682.0
2019-03-29 14:55:00,27.37,27.4,27.35,27.37,23133.0,25.9206,25.949,25.9017,25.9206,23133.0
2019-03-29 15:00:00,27.37,27.38,27.32,27.32,21945.0,25.9206,25.9301,25.8733,25.8733,21945.0
2019-03-29 15:05:00,27.31,27.32,27.29,27.32,16152.0,25.8638,25.8733,25.8448,25.8733,16152.0
2019-03-29 15:10:00,27.32,27.37,27.31,27.36,55641.0,25.8733,25.9206,25.8638,25.9111,55641.0
2019-03-29 15:15:00,27.36,27.39,27.35,27.38,25009.0,25.9111,25.9396,25.9017,25.9301,25009.0
2019-03-29 15:20:00,27.38,27.4,27.33,27.38,44099.0,25.9301,25.949,25.8827,25.9301,44099.0
2019-03-29 15:25:00,27.37,27.42,27.37,27.39,52275.0,25.9206,25.968,25.9206,25.9396,52275.0
2019-03-29 15:30:00,27.39,27.42,27.35,27.42,28798.0,25.9396,25.968,25.9017,25.968,28798.0
2019-03-29 15:35:00,27.42,27.48,27.41,27.47,63613.0,25.968,26.0248,25.9585,26.0153,63613.0
2019-03-29 15:40:00,27.47,27.52,27.47,27.52,56858.0,26.0153,26.0627,26.0153,26.0627,56858.0
2019-03-29 15:45:00,27.52,27.53,27.42,27.43,63599.0,26.0627,26.0721,25.968,25.9774,63599.0
2019-03-29 15:50:00,27.44,27.44,27.38,27.4,90693.0,25.9869,25.9869,25.9301,25.949,90693.0
2019-03-29 15:55:00,27.39,27.46,27.39,27.43,200317.0,25.9396,26.0058,25.9396,25.9774,200317.0
2019-04-01 09:30:00,27.51,27.55,27.0,27.18,78990.0,26.0532,26.0911,25.5702,25.7407,78990.0
2019-04-01 09:35:00,27.22,27.34,27.22,27.23,68562.0,25.7786,25.8922,25.7786,25.788,68562.0
2019-04-01 09:40:00,27.27,27.27,27.0,27.14,57375.0,25.8259,25.8259,25.5702,25.7028,57375.0
2019-04-01 09:45:00,27.16,27.2,27.03,27.1,70941.0,25.7217,25.7596,25.5986,25.6649,70941.0
2019-04-01 09:50:00,27.11,27.17,27.01,27.05,63144.0,25.6744,25.7312,25.5797,25.6176,63144.0
2019-04-01 09:55:00,27.05,27.08,26.97,27.06,77990.0,25.6176,25.646,25.5418,25.627,77990.0
2019-04-01 10:00:00,27.08,27.22,27.08,27.1,24641.0,25.646,25.7786,25.646,25.6649,24641.0
2019-04-01 10:05:00,27.11,27.12,26.99,27.01,25339.0,25.6744,25.6838,25.5607,25.5797,25339.0
2019-04-01 10:10:00,27.03,27.19,27.03,27.08,14628.0,25.5986,25.7501,25.5986,25.646,14628.0
2019-04-01 10:15:00,27.07,27.13,27.03,27.05,20797.0,25.6365,25.6933,25.5986,25.6176,20797.0
2019-04-01 10:20:00,27.06,27.07,26.99,26.99,25173.0,25.627,25.6365,25.5607,25.5607,25173.0
2019-04-01 10:25:00,26.99,27.0,26.91,26.92,24526.0,25.5607,25.5702,25.485,25.4944,24526.0
2019-04-01 10:30:00,26.92,26.99,26.88,26.89,27619.0,25.4944,25.5607,25.4566,25.466,27619.0
2019-04-01 10:35:00,26.87,26.9,26.77,26.79,41052.0,25.4471,25.4755,25.3524,25.3713,41052.0
2019-04-01 10:40:00,26.79,26.87,26.74,26.75,35958.0,25.3713,25.4471,25.324,25.3334,35958.0
2019-04-01 10:45:00,26.75,26.78,26.68,26.76,38745.0,25.3334,25.3619,25.2671,25.3429,38745.0
2019-04-01 10:50:00,26.74,26.75,26.63,26.69,35739.0,25.324,25.3334,25.2198,25.2766,35739.0
2019-04-01 10:55:00,26.67,26.77,26.66,26.77,71848.0,25.2577,25.3524,25.2482,25.3524,71848.0
2019-04-01 11:00:00,26.78,26.83,26.75,26.75,24514.0,25.3619,25.4092,25.3334,25.3334,24514.0
2019-04-01 11:05:00,26.74,26.77,26.69,26.74,13249.0,25.324,25.3524,25.2766,25.324,13249.0
2019-04-01 11:10:00,26.73,26.73,26.61,26.64,19933.0,25.3145,25.3145,25.2009,25.2293,19933.0
2019-04-01 11:15:00,26.64,26.69,26.59,26.68,21905.0,25.2293,25.2766,25.1819,25.2671,21905.0
2019-04-01 11:20:00,26.68,26.75,26.64,26.71,16689.0,25.2671,25.3334,25.2293,25.2956,16689.0
2019-04-01 11:25:00,26.7,26.78,26.7,26.77,22817.0,25.2861,25.3619,25.2861,25.3524,22817.0
2019-04-01 11:30:00,26.78,26.78,26.65,26.74,16636.0,25.3619,25.3619,25.2387,25.324,16636.0
2019-04-01 11:35:00,26.72,26.75,26.69,26.75,11169.0,25.305,25.3334,25.2766,25.3334,11169.0
2019-04-01 11:40:00,26.72,26.77,26.65,26.66,13408.0,25.305,25.3524,25.2387,25.2482,13408.0
2019-04-01 11:45:00,26.66,26.71,26.63,26.71,11938.0,25.2482,25.2956,25.2198,25.2956,11938.0
2019-04-01 11:50:00,26.72,26.78,26.71,26.77,7616.0,25.305,25.3619,25.2956,25.3524,7616.0
2019-04-01 11:55:00,26.78,26.79,26.72,26.72,14147.0,25.3619,25.3713,25.305,25.305,14147.0
2019-04-01 12:00:00,26.73,26.74,26.69,26.7,15303.0,25.3145,25.324,25.2766,25.2861,15303.0
2019-04-01 12:05:00,26.7,26.84,26.7,26.82,26835.0,25.2861,25.4187,25.2861,25.3997,26835.0
2019-04-01 12:10:00,26.82,26.87,26.78,26.81,24668.0,25.3997,25.4471,25.3619,25.3903,24668.0
2019-04-01 12:15:00,26.83,26.85,26.8,26.84,13710.0,25.4092,25.4281,25.3808,25.4187,13710.0
2019-04-01 12:20:00,26.84,26.9,26.83,26.88,14251.0,25.4187,25.4755,25.4092,25.4566,14251.0
2019-04-01 12:25:00,26.88,26.93,26.86,26.88,24905.0,25.4566,25.5039,25.4376,25.4566,24905.0
2019-04-01 12:30:00,26.89,26.96,26.88,26.93,45368.0,25.466,25.5323,25.4566,25.5039,45368.0
2019-04-01 12:35:00,26.93,26.98,26.91,26.98,18740.0,25.5039,25.5513,25.485,25.5513,18740.0
2019-04-01 12:40:00,26.97,27.0,26.97,26.98,17091.0,25.5418,25.5702,25.5418,25.5513,17091.0
2019-04-01 12:45:00,26.97,27.01,26.96,27.01,9759.0,25.5418,25.5797,25.5323,25.5797,9759.0
2019-04-01 12:50:00,27.01,27.05,27.0,27.05,14981.0,25.5797,25.6176,25.5702,25.6176,14981.0
2019-04-01 12:55:00,27.05,27.05,26.99,27.0,13255.0,25.6176,25.6176,25.5607,25.5702,13255.0
2019-04-01 13:00:00,27.01,27.02,26.99,27.02,17317.0,25.5797,25.5891,25.5607,25.5891,17317.0
2019-04-01 13:05:00,27.02,27.04,26.99,27.03,13243.0,25.5891,25.6081,25.5607,25.5986,13243.0
2019-04-01 13:10:00,27.03,27.03,26.97,27.03,10213.0,25.5986,25.5986,25.5418,25.5986,10213.0
2019-04-01 13:15:00,27.03,27.05,27.0,27.02,12110.0,25.5986,25.6176,25.5702,25.5891,12110.0
2019-04-01 13:20:00,27.0,27.06,27.0,27.06,14518.0,25.5702,25.627,25.5702,25.627,14518.0
2019-04-01 13:25:00,27.05,27.14,27.03,27.14,17443.0,25.6176,25.7028,25.5986,25.7028,17443.0
2019-04-01 13:30:00,27.13,27.13,27.07,27.09,16553.0,25.6933,25.6933,25.6365,25.6554,16553.0
2019-04-01 13:35:00,27.09,27.1,27.05,27.06,6220.0,25.6554,25.6649,25.6176,25.627,6220.0
2019-04-01 13:40:00,27.06,27.17,27.06,27.15,23980.0,25.627,25.7312,25.627,25.7123,23980.0
2019-04-01 13:45:00,27.15,27.18,27.1,27.11,13668.0,25.7123,25.7407,25.6649,25.6744,13668.0
2019-04-01 13:50:00,27.11,27.13,27.09,27.13,9156.0,25.6744,25.6933,25.6554,25.6933,9156.0
2019-04-01 13:55:00,27.13,27.15,27.12,27.13,11164.0,25.6933,25.7123,25.6838,25.6933,11164.0
2019-04-01 14:00:00,27.12,27.15,27.07,27.1,21844.0,25.6838,25.7123,25.6365,25.6649,21844.0
2019-04-01 14:05:00,27.1,27.18,27.09,27.15,25195.0,25.6649,25.7407,25.6554,25.7123,25195.0
2019-04-01 14:10:00,27.16,27.16,27.1,27.11,11449.0,25.7217,25.7217,25.6649,25.6744,11449.0
2019-04-01 14:15:00,27.11,27.13,27.09,27.11,14333.0,25.6744,25.6933,25.6554,25.6744,14333.0
2019-04-01 14:20:00,27.11,27.13,27.1,27.11,10609.0,25.6744,25.6933,25.6649,25.6744,10609.0
2019-04-01 14:25:00,27.11,27.19,27.1,27.19,19546.0,25.6744,25.7501,25.6649,25.7501,19546.0
2019-04-01 14:30:00,27.19,27.25,27.18,27.24,17914.0,25.7501,25.807,25.7407,25.7975,17914.0
2019-04-01 14:35:00,27.23,27.26,27.17,27.19,25815.0,25.788,25.8164,25.7312,25.7501,25815.0
2019-04-01 14:40:00,27.19,27.2,27.16,27.18,25657.0,25.7501,25.7596,25.7217,25.7407,25657.0
2019-04-01 14:45:00,27.18,27.22,27.16,27.21,24076.0,25.7407,25.7786,25.7217,25.7691,24076.0
2019-04-01 14:50:00,27.21,27.21,27.15,27.2,17789.0,25.7691,25.7691,25.7123,25.7596,17789.0
2019-04-01 14:55:00,27.2,27.25,27.19,27.19,14621.0,25.7596,25.807,25.7501,25.7501,14621.0
2019-04-01 15:00:00,27.18,27.19,27.15,27.17,16201.0,25.7407,25.7501,25.7123,25.7312,16201.0
2019-04-01 15:05:00,27.16,27.19,27.15,27.18,15957.0,25.7217,25.7501,25.7123,25.7407,15957.0
2019-04-01 15:10:00,27.18,27.21,27.17,27.19,12797.0,25.7407,25.7691,25.7312,25.7501,12797.0
2019-04-01 15:15:00,27.17,27.23,27.17,27.21,15039.0,25.7312,25.788,25.7312,25.7691,15039.0
2019-04-01 15:20:00,27.21,27.25,27.2,27.25,18039.0,25.7691,25.807,25.7596,25.807,18039.0
2019-04-01 15:25:00,27.25,27.27,27.23,27.26,24418.0,25.807,25.8259,25.788,25.8164,24418.0
2019-04-01 15:30:00,27.26,27.26,27.19,27.19,22264.0,25.8164,25.8164,25.7501,25.7501,22264.0
2019-04-01 15:35:00,27.2,27.25,27.19,27.23,25474.0,25.7596,25.807,25.7501,25.788,25474.0
2019-04-01 15:40:00,27.24,27.26,27.19,27.24,40473.0,25.7975,25.8164,25.7501,25.7975,40473.0
2019-04-01 15:45:00,27.24,27.25,27.21,27.24,48920.0,25.7975,25.807,25.7691,25.7975,48920.0
2019-04-01 15:50:00,27.23,27.29,27.22,27.29,55192.0,25.788,25.8448,25.7786,25.8448,55192.0
2019-04-01 15:55:00,27.29,27.3,27.26,27.27,125565.0,25.8448,25.8543,25.8164,25.8259,125565.0
2019-04-02 09:30:00,27.08,27.08,26.84,26.88,31118.0,25.646,25.646,25.4187,25.4566,31118.0
2019-04-02 09:35:00,26.86,26.97,26.84,26.95,20470.0,25.4376,25.5418,25.4187,25.5229,20470.0
2019-04-02 09:40:00,26.92,26.92,26.69,26.71,55009.0,25.4944,25.4944,25.2766,25.2956,55009.0
2019-04-02 09:45:00,26.7,26.9,26.64,26.86,20795.0,25.2861,25.4755,25.2293,25.4376,20795.0
2019-04-02 09:50:00,26.84,26.88,26.75,26.8,14726.0,25.4187,25.4566,25.3334,25.3808,14726.0
2019-04-02 09:55:00,26.79,26.8,26.69,26.75,18939.0,25.3713,25.3808,25.2766,25.3334,18939.0
2019-04-02 10:00:00,26.75,26.76,26.68,26.73,31040.0,25.3334,25.3429,25.2671,25.3145,31040.0
2019-04-02 10:05:00,26.73,26.99,26.73,26.99,14632.0,25.3145,25.5607,25.3145,25.5607,14632.0
2019-04-02 10:10:00,26.98,27.0,26.93,26.96,18023.0,25.5513,25.5702,25.5039,25.5323,18023.0
2019-04-02 10:15:00,26.96,26.96,26.86,26.88,20934.0,25.5323,25.5323,25.4376,25.4566,20934.0
2019-04-02 10:20:00,26.87,26.87,26.78,26.8,11411.0,25.4471,25.4471,25.3619,25.3808,11411.0
2019-04-02 10:25:00,26.81,26.88,26.8,26.87,10684.0,25.3903,25.4566,25.3808,25.4471,10684.0
2019-04-02 10:30:00,26.85,26.9,26.83,26.88,6203.0,25.4281,25.4755,25.4092,25.4566,6203.0
2019-04-02 10:35:00,26.88,26.9,26.85,26.85,15886.0,25.4566,25.4755,25.4281,25.4281,15886.0
2019-04-02 10:40:00,26.85,26.86,26.77,26.77,13611.0,25.4281,25.4376,25.3524,25.3524,13611.0
2019-04-02 10:45:00,26.77,26.77,26.7,26.74,19731.0,25.3524,25.3524,25.2861,25.324,19731.0
2019-04-02 10:50:00,26.74,26.81,26.72,26.81,21672.0,25.324,25.3903,25.305,25.3903,21672.0
2019-04-02 10:55:00,26.81,26.84,26.74,26.75,15972.0,25.3903,25.4187,25.324,25.3334,15972.0
2019-04-02 11:00:00,26.76,26.76,26.65,26.67,33261.0,25.3429,25.3429,25.2387,25.2577,33261.0
2019-04-02 11:05:00,26.65,26.66,26.61,26.63,18805.0,25.2387,25.2482,25.2009,25.2198,18805.0
2019-04-02 11:10:00,26.63,26.69,26.63,26.69,30814.0,25.2198,25.2766,25.2198,25.2766,30814.0
2019-04-02 11:15:00,26.68,26.73,26.65,26.73,21167.0,25.2671,25.3145,25.2387,25.3145,21167.0
2019-04-02 11:20:00,26.74,26.82,26.73,26.78,17135.0,25.324,25.3997,25.3145,25.3619,17135.0
2019-04-02 11:25:00,26.78,26.79,26.75,26.77,14737.0,25.3619,25.3713,25.3334,25.3524,14737.0
2019-04-02 11:30:00,26.77,26.78,26.62,26.62,17488.0,25.3524,25.3619,25.2103,25.2103,17488.0
2019-04-02 11:35:00,26.62,26.69,26.62,26.66,21270.0,25.2103,25.2766,25.2103,25.2482,21270.0
2019-04-02 11:40:00,26.66,26.7,26.65,26.69,9437.0,25.2482,25.2861,25.2387,25.2766,9437.0
2019-04-02 11:45:00,26.69,26.8,26.68,26.8,16375.0,25.2766,25.3808,25.2671,25.3808,16375.0
2019-04-02 11:50:00,26.8,26.85,26.79,26.81,19157.0,25.3808,25.4281,25.3713,25.3903,19157.0
2019-04-02 11:55:00,26.8,26.84,26.8,26.81,8424.0,25.3808,25.4187,25.3808,25.3903,8424.0
2019-04-02 12:00:00,26.82,26.91,26.82,26.91,12238.0,25.3997,25.485,25.3997,25.485,12238.0
2019-04-02 12:05:00,26.91,26.91,26.8,26.8,19862.0,25.485,25.485,25.3808,25.3808,19862.0
2019-04-02 12:10:00,26.82,26.86,26.81,26.86,23058.0,25.3997,25.4376,25.3903,25.4376,23058.0
2019-04-02 12:15:00,26.86,26.88,26.81,26.88,16819.0,25.4376,25.4566,25.3903,25.4566,16819.0
2019-04-02 12:20:00,26.87,26.88,26.8,26.8,21012.0,25.4471,25.4566,25.3808,25.3808,21012.0
2019-04-02 12:25:00,26.79,26.79,26.75,26.79,17388.0,25.3713,25.3713,25.3334,25.3713,17388.0
2019-04-02 12:30:00,26.79,26.87,26.79,26.85,43659.0,25.3713,25.4471,25.3713,25.4281,43659.0
2019-04-02 12:35:00,26.84,26.84,26.72,26.73,18395.0,25.4187,25.4187,25.305,25.3145,18395.0
2019-04-02 12:40:00,26.72,26.75,26.71,26.71,13520.0,25.305,25.3334,25.2956,25.2956,13520.0
2019-04-02 12:45:00,26.71,26.71,26.66,26.69,8315.0,25.2956,25.2956,25.2482,25.2766,8315.0
2019-04-02 12:50:00,26.7,26.71,26.61,26.68,21343.0,25.2861,25.2956,25.2009,25.2671,21343.0
2019-04-02 12:55:00,26.67,26.67,26.61,26.61,7325.0,25.2577,25.2577,25.2009,25.2009,7325.0
2019-04-02 13:00:00,26.61,26.63,26.59,26.59,14233.0,25.2009,25.2198,25.1819,25.1819,14233.0
2019-04-02 13:05:00,26.58,26.58,26.54,26.58,18671.0,25.1724,25.1724,25.1346,25.1724,18671.0
2019-04-02 13:10:00,26.58,26.61,26.58,26.61,10361.0,25.1724,25.2009,25.1724,25.2009,10361.0
2019-04-02 13:15:00,26.62,26.64,26.59,26.59,11553.0,25.2103,25.2293,25.1819,25.1819,11553.0
2019-04-02 13:20:00,26.59,26.64,26.58,26.64,5400.0,25.1819,25.2293,25.1724,25.2293,5400.0
2019-04-02 13:25:00,26.63,26.66,26.63,26.65,5159.0,25.2198,25.2482,25.2198,25.2387,5159.0
2019-04-02 13:30:00,26.65,26.66,26.63,26.64,3883.0,25.2387,25.2482,25.2198,25.2293,3883.0
2019-04-02 13:35:00,26.64,26.66,26.63,26.65,6057.0,25.2293,25.2482,25.2198,25.2387,6057.0
2019-04-02 13:40:00,26.66,26.67,26.65,26.66,4900.0,25.2482,25.2577,25.2387,25.2482,4900.0
2019-04-02 13:45:00,26.66,26.67,26.61,26.63,9618.0,25.2482,25.2577,25.2009,25.2198,9618.0
2019-04-02 13:50:00,26.64,26.66,26.62,26.66,7142.0,25.2293,25.2482,25.2103,25.2482,7142.0
2019-04-02 13:55:00,26.66,26.66,26.61,26.63,8446.0,25.2482,25.2482,25.2009,25.2198,8446.0
2019-04-02 14:00:00,26.62,26.64,26.6,26.62,10639.0,25.2103,25.2293,25.1914,25.2103,10639.0
2019-04-02 14:05:00,26.62,26.62,26.56,26.6,27591.0,25.2103,25.2103,25.1535,25.1914,27591.0
2019-04-02 14:10:00,26.6,26.62,26.59,26.59,15939.0,25.1914,25.2103,25.1819,25.1819,15939.0
2019-04-02 14:15:00,26.59,26.6,26.53,26.56,13080.0,25.1819,25.1914,25.1251,25.1535,13080.0
2019-04-02 14:20:00,26.56,26.59,26.54,26.55,15364.0,25.1535,25.1819,25.1346,25.144,15364.0
2019-04-02 14:25:00,26.56,26.6,26.55,26.56,19112.0,25.1535,25.1914,25.144,25.1535,19112.0
2019-04-02 14:30:00,26.55,26.56,26.5,26.52,14084.0,25.144,25.1535,25.0967,25.1156,14084.0
2019-04-02 14:35:00,26.52,26.55,26.5,26.53,10869.0,25.1156,25.144,25.0967,25.1251,10869.0
2019-04-02 14:40:00,26.54,26.64,26.54,26.62,22910.0,25.1346,25.2293,25.1346,25.2103,22910.0
2019-04-02 14:45:00,26.63,26.67,26.63,26.65,8567.0,25.2198,25.2577,25.2198,25.2387,8567.0
2019-04-02 14:50:00,26.65,26.65,26.59,26.59,12338.0,25.2387,25.2387,25.1819,25.1819,12338.0
2019-04-02 14:55:00,26.6,26.62,26.59,26.62,7170.0,25.1914,25.2103,25.1819,25.2103,7170.0
2019-04-02 15:00:00,26.62,26.62,26.5,26.51,17383.0,25.2103,25.2103,25.0967,25.1062,17383.0
2019-04-02 15:05:00,26.5,26.53,26.49,26.53,16282.0,25.0967,25.1251,25.0872,25.1251,16282.0
2019-04-02 15:10:00,26.53,26.59,26.51,26.58,21274.0,25.1251,25.1819,25.1062,25.1724,21274.0
2019-04-02 15:15:00,26.59,26.62,26.58,26.61,9565.0,25.1819,25.2103,25.1724,25.2009,9565.0
2019-04-02 15:20:00,26.61,26.65,26.6,26.61,23164.0,25.2009,25.2387,25.1914,25.2009,23164.0
2019-04-02 15:25:00,26.61,26.66,26.61,26.65,18001.0,25.2009,25.2482,25.2009,25.2387,18001.0
2019-04-02 15:30:00,26.66,26.7,26.65,26.7,43890.0,25.2482,25.2861,25.2387,25.2861,43890.0
2019-04-02 15:35:00,26.69,26.71,26.68,26.69,23591.0,25.2766,25.2956,25.2671,25.2766,23591.0
2019-04-02 15:40:00,26.68,26.71,26.67,26.71,30220.0,25.2671,25.2956,25.2577,25.2956,30220.0
2019-04-02 15:45:00,26.71,26.74,26.68,26.69,80285.0,25.2956,25.324,25.2671,25.2766,80285.0
2019-04-02 15:50:00,26.7,26.73,26.66,26.67,98079.0,25.2861,25.3145,25.2482,25.2577,98079.0
2019-04-02 15:55:00,26.66,26.73,26.66,26.71,181408.0,25.2482,25.3145,25.2482,25.2956,181408.0
2019-04-03 09:30:00,26.77,26.97,26.6,26.64,115245.0,25.3524,25.5418,25.1914,25.2293,115245.0
2019-04-03 09:35:00,26.68,26.95,26.6,26.95,40489.0,25.2671,25.5229,25.1914,25.5229,40489.0
2019-04-03 09:40:00,26.93,27.04,26.89,26.94,39258.0,25.5039,25.6081,25.466,25.5134,39258.0
2019-04-03 09:45:00,26.9,27.0,26.79,26.83,36640.0,25.4755,25.5702,25.3713,25.4092,36640.0
2019-04-03 09:50:00,26.83,26.95,26.82,26.95,10710.0,25.4092,25.5229,25.3997,25.5229,10710.0
2019-04-03 09:55:00,26.95,26.95,26.85,26.87,14162.0,25.5229,25.5229,25.4281,25.4471,14162.0
2019-04-03 10:00:00,26.86,26.91,26.79,26.89,17150.0,25.4376,25.485,25.3713,25.466,17150.0
2019-04-03 10:05:00,26.9,26.97,26.85,26.97,16916.0,25.4755,25.5418,25.4281,25.5418,16916.0
2019-04-03 10:10:00,26.96,26.99,26.94,26.98,12200.0,25.5323,25.5607,25.5134,25.5513,12200.0
2019-04-03 10:15:00,26.98,27.02,26.97,27.02,14933.0,25.5513,25.5891,25.5418,25.5891,14933.0
2019-04-03 10:20:00,27.03,27.04,26.99,27.04,21129.0,25.5986,25.6081,25.5607,25.6081,21129.0
2019-04-03 10:25:00,27.05,27.1,26.91,26.98,94624.0,25.6176,25.6649,25.485,25.5513,94624.0
2019-04-03 10:30:00,26.97,26.97,26.92,26.92,14851.0,25.5418,25.5418,25.4944,25.4944,14851.0
2019-04-03 10:35:00,26.9,26.9,26.79,26.83,16886.0,25.4755,25.4755,25.3713,25.4092,16886.0
2019-04-03 10:40:00,26.83,26.85,26.79,26.8,17005.0,25.4092,25.4281,25.3713,25.3808,17005.0
2019-04-03 10:45:00,26.79,26.8,26.71,26.75,16395.0,25.3713,25.3808,25.2956,25.3334,16395.0
2019-04-03 10:50:00,26.74,26.75,26.65,26.66,13431.0,25.324,25.3334,25.2387,25.2482,13431.0
2019-04-03 10:55:00,26.66,26.68,26.61,26.62,12405.0,25.2482,25.2671,25.2009,25.2103,12405.0
2019-04-03 11:00:00,26.63,26.66,26.59,26.6,24038.0,25.2198,25.2482,25.1819,25.1914,24038.0
2019-04-03 11:05:00,26.59,26.62,26.56,26.56,56176.0,25.1819,25.2103,25.1535,25.1535,56176.0
2019-04-03 11:10:00,26.57,26.57,26.47,26.48,30489.0,25.163,25.163,25.0683,25.0777,30489.0
2019-04-03 11:15:00,26.48,26.54,26.45,26.54,17410.0,25.0777,25.1346,25.0493,25.1346,17410.0
2019-04-03 11:20:00,26.54,26.58,26.52,26.54,30037.0,25.1346,25.1724,25.1156,25.1346,30037.0
2019-04-03 11:25:00,26.53,26.62,26.52,26.57,24044.0,25.1251,25.2103,25.1156,25.163,24044.0
2019-04-03 11:30:00,26.58,26.61,26.49,26.49,30952.0,25.1724,25.2009,25.0872,25.0872,30952.0
2019-04-03 11:35:00,26.49,26.49,26.45,26.48,12850.0,25.0872,25.0872,25.0493,25.0777,12850.0
2019-04-03 11:40:00,26.48,26.5,26.43,26.46,16447.0,25.0777,25.0967,25.0304,25.0588,16447.0
2019-04-03 11:45:00,26.45,26.46,26.37,26.39,18140.0,25.0493,25.0588,24.9736,24.9925,18140.0
2019-04-03 11:50:00,26.38,26.44,26.38,26.43,8012.0,24.983,25.0399,24.983,25.0304,8012.0
2019-04-03 11:55:00,26.42,26.45,26.39,26.45,13042.0,25.0209,25.0493,24.9925,25.0493,13042.0
2019-04-03 12:00:00,26.45,26.47,26.4,26.47,20531.0,25.0493,25.0683,25.002,25.0683,20531.0
2019-04-03 12:05:00,26.48,26.49,26.45,26.49,5357.0,25.0777,25.0872,25.0493,25.0872,5357.0
2019-04-03 12:10:00,26.49,26.57,26.49,26.57,15583.0,25.0872,25.163,25.0872,25.163,15583.0
2019-04-03 12:15:00,26.57,26.58,26.54,26.56,8100.0,25.163,25.1724,25.1346,25.1535,8100.0
2019-04-03 12:20:00,26.56,26.56,26.49,26.51,8836.0,25.1535,25.1535,25.0872,25.1062,8836.0
2019-04-03 12:25:00,26.51,26.54,26.51,26.53,7173.0,25.1062,25.1346,25.1062,25.1251,7173.0
2019-04-03 12:30:00,26.52,26.56,26.51,26.55,6642.0,25.1156,25.1535,25.1062,25.144,6642.0
2019-04-03 12:35:00,26.54,26.54,26.5,26.52,5556.0,25.1346,25.1346,25.0967,25.1156,5556.0
2019-04-03 12:40:00,26.52,26.54,26.51,26.52,8624.0,25.1156,25.1346,25.1062,25.1156,8624.0
2019-04-03 12:45:00,26.51,26.53,26.48,26.53,16336.0,25.1062,25.1251,25.0777,25.1251,16336.0
2019-04-03 12:50:00,26.54,26.54,26.49,26.5,8305.0,25.1346,25.1346,25.0872,25.0967,8305.0
2019-04-03 12:55:00,26.5,26.51,26.49,26.51,12212.0,25.0967,25.1062,25.0872,25.1062,12212.0
2019-04-03 13:00:00,26.51,26.51,26.47,26.48,9041.0,25.1062,25.1062,25.0683,25.0777,9041.0
2019-04-03 13:05:00,26.47,26.48,26.45,26.45,10220.0,25.0683,25.0777,25.0493,25.0493,10220.0
2019-04-03 13:10:00,26.45,26.48,26.42,26.45,9815.0,25.0493,25.0777,25.0209,25.0493,9815.0
2019-04-03 13:15:00,26.44,26.44,26.4,26.41,9815.0,25.0399,25.0399,25.002,25.0114,9815.0
2019-04-03 13:20:00,26.39,26.42,26.38,26.41,14099.0,24.9925,25.0209,24.983,25.0114,14099.0
2019-04-03 13:25:00,26.42,26.46,26.41,26.46,9600.0,25.0209,25.0588,25.0114,25.0588,9600.0
2019-04-03 13:30:00,26.46,26.48,26.44,26.48,5234.0,25.0588,25.0777,25.0399,25.0777,5234.0
2019-04-03 13:35:00,26.48,26.48,26.45,26.45,6300.0,25.0777,25.0777,25.0493,25.0493,6300.0
2019-04-03 13:40:00,26.44,26.46,26.39,26.46,15342.0,25.0399,25.0588,24.9925,25.0588,15342.0
2019-04-03 13:45:00,26.46,26.47,26.43,26.43,12100.0,25.0588,25.0683,25.0304,25.0304,12100.0
2019-04-03 13:50:00,26.43,26.43,26.35,26.39,13065.0,25.0304,25.0304,24.9546,24.9925,13065.0
2019-04-03 13:55:00,26.38,26.39,26.34,26.38,6442.0,24.983,24.9925,24.9452,24.983,6442.0
2019-04-03 14:00:00,26.36,26.38,26.34,26.38,14103.0,24.9641,24.983,24.9452,24.983,14103.0
2019-04-03 14:05:00,26.38,26.4,26.37,26.4,8745.0,24.983,25.002,24.9736,25.002,8745.0
2019-04-03 14:10:00,26.39,26.41,26.37,26.37,8194.0,24.9925,25.0114,24.9736,24.9736,8194.0
2019-04-03 14:15:00,26.38,26.39,26.36,26.38,5800.0,24.983,24.9925,24.9641,24.983,5800.0
2019-04-03 14:20:00,26.39,26.43,26.38,26.43,11483.0,24.9925,25.0304,24.983,25.0304,11483.0
2019-04-03 14:25:00,26.44,26.47,26.42,26.43,8744.0,25.0399,25.0683,25.0209,25.0304,8744.0
2019-04-03 14:30:00,26.43,26.43,26.36,26.38,7882.0,25.0304,25.0304,24.9641,24.983,7882.0
2019-04-03 14:35:00,26.38,26.4,26.37,26.37,7855.0,24.983,25.002,24.9736,24.9736,7855.0
2019-04-03 14:40:00,26.37,26.39,26.35,26.36,7802.0,24.9736,24.9925,24.9546,24.9641,7802.0
2019-04-03 14:45:00,26.36,26.41,26.36,26.4,14411.0,24.9641,25.0114,24.9641,25.002,14411.0
2019-04-03 14:50:00,26.41,26.44,26.39,26.39,9411.0,25.0114,25.0399,24.9925,24.9925,9411.0
2019-04-03 14:55:00,26.39,26.4,26.35,26.36,10886.0,24.9925,25.002,24.9546,24.9641,10886.0
2019-04-03 15:00:00,26.36,26.39,26.34,26.37,45024.0,24.9641,24.9925,24.9452,24.9736,45024.0
2019-04-03 15:05:00,26.37,26.37,26.3,26.33,23822.0,24.9736,24.9736,24.9073,24.9357,23822.0
2019-04-03 15:10:00,26.32,26.35,26.29,26.31,20270.0,24.9262,24.9546,24.8978,24.9167,20270.0
2019-04-03 15:15:00,26.3,26.34,26.28,26.32,21520.0,24.9073,24.9452,24.8883,24.9262,21520.0
2019-04-03 15:20:00,26.32,26.34,26.27,26.29,17750.0,24.9262,24.9452,24.8789,24.8978,17750.0
2019-04-03 15:25:00,26.3,26.32,26.27,26.29,16141.0,24.9073,24.9262,24.8789,24.8978,16141.0
2019-04-03 15:30:00,26.28,26.29,26.26,26.29,26133.0,24.8883,24.8978,24.8694,24.8978,26133.0
2019-04-03 15:35:00,26.29,26.3,26.25,26.27,23502.0,24.8978,24.9073,24.8599,24.8789,23502.0
2019-04-03 15:40:00,26.27,26.31,26.26,26.28,56756.0,24.8789,24.9167,24.8694,24.8883,56756.0
2019-04-03 15:45:00,26.28,26.28,26.18,26.18,83802.0,24.8883,24.8883,24.7936,24.7936,83802.0
2019-04-03 15:50:00,26.18,26.23,26.15,26.21,127928.0,24.7936,24.841,24.7652,24.822,127928.0
2019-04-03 15:55:00,26.21,26.31,26.21,26.24,141887.0,24.822,24.9167,24.822,24.8504,141887.0
2019-04-04 09:30:00,26.13,26.32,26.03,26.14,76657.0,24.7463,24.9262,24.6516,24.7557,76657.0
2019-04-04 09:35:00,26.13,26.14,25.92,26.04,55773.0,24.7463,24.7557,24.5474,24.661,55773.0
2019-04-04 09:40:00,26.05,26.07,25.81,25.83,49733.0,24.6705,24.6895,24.4432,24.4622,49733.0
2019-04-04 09:45:00,25.83,26.03,25.83,25.92,50227.0,24.4622,24.6516,24.4622,24.5474,50227.0
2019-04-04 09:50:00,25.93,25.99,25.87,25.9,57210.0,24.5569,24.6137,24.5,24.5285,57210.0
2019-04-04 09:55:00,25.91,26.15,25.9,26.13,17203.0,24.5379,24.7652,24.5285,24.7463,17203.0
2019-04-04 10:00:00,26.12,26.16,26.07,26.12,21398.0,24.7368,24.7747,24.6895,24.7368,21398.0
2019-04-04 10:05:00,26.12,26.21,26.11,26.19,24674.0,24.7368,24.822,24.7273,24.8031,24674.0
2019-04-04 10:10:00,26.19,26.22,26.08,26.08,15855.0,24.8031,24.8315,24.6989,24.6989,15855.0
2019-04-04 10:15:00,26.08,26.14,26.07,26.11,15276.0,24.6989,24.7557,24.6895,24.7273,15276.0
2019-04-04 10:20:00,26.14,26.21,26.05,26.05,20314.0,24.7557,24.822,24.6705,24.6705,20314.0
2019-04-04 10:25:00,26.04,26.07,26.01,26.01,21817.0,24.661,24.6895,24.6326,24.6326,21817.0
2019-04-04 10:30:00,26.0,26.01,25.92,25.92,30308.0,24.6232,24.6326,24.5474,24.5474,30308.0
2019-04-04 10:35:00,25.91,26.12,25.9,26.12,23531.0,24.5379,24.7368,24.5285,24.7368,23531.0
2019-04-04 10:40:00,26.1,26.17,26.08,26.14,13255.0,24.7179,24.7842,24.6989,24.7557,13255.0
2019-04-04 10:45:00,26.15,26.25,26.13,26.21,12958.0,24.7652,24.8599,24.7463,24.822,12958.0
2019-04-04 10:50:00,26.2,26.24,26.14,26.22,18598.0,24.8126,24.8504,24.7557,24.8315,18598.0
2019-04-04 10:55:00,26.23,26.24,26.18,26.2,23404.0,24.841,24.8504,24.7936,24.8126,23404.0
2019-04-04 11:00:00,26.21,26.28,26.19,26.27,24067.0,24.822,24.8883,24.8031,24.8789,24067.0
2019-04-04 11:05:00,26.27,26.33,26.26,26.3,11253.0,24.8789,24.9357,24.8694,24.9073,11253.0
2019-04-04 11:10:00,26.29,26.42,26.24,26.34,33037.0,24.8978,25.0209,24.8504,24.9452,33037.0
2019-04-04 11:15:00,26.33,26.33,26.14,26.14,14327.0,24.9357,24.9357,24.7557,24.7557,14327.0
2019-04-04 11:20:00,26.14,26.15,26.1,26.15,14756.0,24.7557,24.7652,24.7179,24.7652,14756.0
2019-04-04 11:25:00,26.16,26.23,26.15,26.15,13710.0,24.7747,24.841,24.7652,24.7652,13710.0
2019-04-04 11:30:00,26.15,26.16,26.1,26.11,11100.0,24.7652,24.7747,24.7179,24.7273,11100.0
2019-04-04 11:35:00,26.09,26.14,26.09,26.13,10251.0,24.7084,24.7557,24.7084,24.7463,10251.0
2019-04-04 11:40:00,26.14,26.15,26.12,26.12,10819.0,24.7557,24.7652,24.7368,24.7368,10819.0
2019-04-04 11:45:00,26.12,26.23,26.1,26.17,24158.0,24.7368,24.841,24.7179,24.7842,24158.0
2019-04-04 11:50:00,26.17,26.25,26.15,26.25,17596.0,24.7842,24.8599,24.7652,24.8599,17596.0
2019-04-04 11:55:00,26.25,26.38,26.25,26.37,17484.0,24.8599,24.983,24.8599,24.9736,17484.0
2019-04-04 12:00:00,26.36,26.44,26.36,26.42,16293.0,24.9641,25.0399,24.9641,25.0209,16293.0
2019-04-04 12:05:00,26.42,26.5,26.42,26.45,10755.0,25.0209,25.0967,25.0209,25.0493,10755.0
2019-04-04 12:10:00,26.43,26.44,26.35,26.35,8633.0,25.0304,25.0399,24.9546,24.9546,8633.0
2019-04-04 12:15:00,26.36,26.37,26.29,26.33,11241.0,24.9641,24.9736,24.8978,24.9357,11241.0
2019-04-04 12:20:00,26.32,26.35,26.29,26.32,10792.0,24.9262,24.9546,24.8978,24.9262,10792.0
2019-04-04 12:25:00,26.33,26.33,26.31,26.31,7403.0,24.9357,24.9357,24.9167,24.9167,7403.0
2019-04-04 12:30:00,26.31,26.32,26.27,26.32,19007.0,24.9167,24.9262,24.8789,24.9262,19007.0
2019-04-04 12:35:00,26.33,26.37,26.31,26.37,7504.0,24.9357,24.9736,24.9167,24.9736,7504.0
2019-04-04 12:40:00,26.38,26.43,26.36,26.4,22817.0,24.983,25.0304,24.9641,25.002,22817.0
2019-04-04 12:45:00,26.4,26.4,26.31,26.33,7326.0,25.002,25.002,24.9167,24.9357,7326.0
2019-04-04 12:50:00,26.33,26.35,26.3,26.31,19613.0,24.9357,24.9546,24.9073,24.9167,19613.0
2019-04-04 12:55:00,26.31,26.35,26.31,26.33,7311.0,24.9167,24.9546,24.9167,24.9357,7311.0
2019-04-04 13:00:00,26.34,26.45,26.34,26.45,23738.0,24.9452,25.0493,24.9452,25.0493,23738.0
2019-04-04 13:05:00,26.46,26.48,26.43,26.44,12720.0,25.0588,25.0777,25.0304,25.0399,12720.0
2019-04-04 13:10:00,26.44,26.45,26.38,26.39,15093.0,25.0399,25.0493,24.983,24.9925,15093.0
2019-04-04 13:15:00,26.38,26.44,26.35,26.44,18870.0,24.983,25.0399,24.9546,25.0399,18870.0
2019-04-04 13:20:00,26.43,26.44,26.38,26.39,10142.0,25.0304,25.0399,24.983,24.9925,10142.0
2019-04-04 13:25:00,26.39,26.44,26.39,26.41,5515.0,24.9925,25.0399,24.9925,25.0114,5515.0
2019-04-04 13:30:00,26.4,26.41,26.36,26.37,7394.0,25.002,25.0114,24.9641,24.9736,7394.0
2019-04-04 13:35:00,26.38,26.44,26.38,26.42,17153.0,24.983,25.0399,24.983,25.0209,17153.0
2019-04-04 13:40:00,26.42,26.43,26.39,26.4,7438.0,25.0209,25.0304,24.9925,25.002,7438.0
2019-04-04 13:45:00,26.4,26.44,26.39,26.39,8728.0,25.002,25.0399,24.9925,24.9925,8728.0
2019-04-04 13:50:00,26.4,26.43,26.4,26.43,6415.0,25.002,25.0304,25.002,25.0304,6415.0
2019-04-04 13:55:00,26.43,26.44,26.37,26.4,15540.0,25.0304,25.0399,24.9736,25.002,15540.0
2019-04-04 14:00:00,26.41,26.44,26.39,26.44,13215.0,25.0114,25.0399,24.9925,25.0399,13215.0
2019-04-04 14:05:00,26.44,26.48,26.43,26.48,15499.0,25.0399,25.0777,25.0304,25.0777,15499.0
2019-04-04 14:10:00,26.48,26.51,26.48,26.51,14453.0,25.0777,25.1062,25.0777,25.1062,14453.0
2019-04-04 14:15:00,26.52,26.55,26.51,26.53,11305.0,25.1156,25.144,25.1062,25.1251,11305.0
2019-04-04 14:20:00,26.52,26.6,26.52,26.6,17050.0,25.1156,25.1914,25.1156,25.1914,17050.0
2019-04-04 14:25:00,26.6,26.6,26.52,26.54,12699.0,25.1914,25.1914,25.1156,25.1346,12699.0
2019-04-04 14:30:00,26.54,26.62,26.53,26.56,21879.0,25.1346,25.2103,25.1251,25.1535,21879.0
2019-04-04 14:35:00,26.57,26.57,26.53,26.54,7050.0,25.163,25.163,25.1251,25.1346,7050.0
2019-04-04 14:40:00,26.54,26.54,26.48,26.51,12550.0,25.1346,25.1346,25.0777,25.1062,12550.0
2019-04-04 14:45:00,26.52,26.62,26.51,26.59,20148.0,25.1156,25.2103,25.1062,25.1819,20148.0
2019-04-04 14:50:00,26.59,26.61,26.56,26.58,10282.0,25.1819,25.2009,25.1535,25.1724,10282.0
2019-04-04 14:55:00,26.58,26.59,26.51,26.59,13610.0,25.1724,25.1819,25.1062,25.1819,13610.0
2019-04-04 15:00:00,26.58,26.59,26.55,26.57,12804.0,25.1724,25.1819,25.144,25.163,12804.0
2019-04-04 15:05:00,26.57,26.61,26.54,26.55,10967.0,25.163,25.2009,25.1346,25.144,10967.0
2019-04-04 15:10:00,26.55,26.58,26.53,26.58,13751.0,25.144,25.1724,25.1251,25.1724,13751.0
2019-04-04 15:15:00,26.58,26.58,26.52,26.53,13616.0,25.1724,25.1724,25.1156,25.1251,13616.0
2019-04-04 15:20:00,26.53,26.55,26.5,26.53,22566.0,25.1251,25.144,25.0967,25.1251,22566.0
2019-04-04 15:25:00,26.54,26.59,26.53,26.55,20854.0,25.1346,25.1819,25.1251,25.144,20854.0
2019-04-04 15:30:00,26.55,26.62,26.54,26.59,24855.0,25.144,25.2103,25.1346,25.1819,24855.0
2019-04-04 15:35:00,26.6,26.67,26.59,26.64,37365.0,25.1914,25.2577,25.1819,25.2293,37365.0
2019-04-04 15:40:00,26.63,26.69,26.63,26.66,57679.0,25.2198,25.2766,25.2198,25.2482,57679.0
2019-04-04 15:45:00,26.66,26.68,26.62,26.68,45789.0,25.2482,25.2671,25.2103,25.2671,45789.0
2019-04-04 15:50:00,26.68,26.68,26.63,26.64,69822.0,25.2671,25.2671,25.2198,25.2293,69822.0
2019-04-04 15:55:00,26.64,26.67,26.63,26.64,189103.0,25.2293,25.2577,25.2198,25.2293,189103.0
2019-04-05 09:30:00,26.59,26.73,26.5,26.52,32533.0,25.1819,25.3145,25.0967,25.1156,32533.0
2019-04-05 09:35:00,26.53,26.53,26.36,26.41,16045.0,25.1251,25.1251,24.9641,25.0114,16045.0
2019-04-05 09:40:00,26.41,26.56,26.41,26.5,23846.0,25.0114,25.1535,25.0114,25.0967,23846.0
2019-04-05 09:45:00,26.52,26.57,26.44,26.44,12799.0,25.1156,25.163,25.0399,25.0399,12799.0
2019-04-05 09:50:00,26.44,26.45,26.35,26.42,20305.0,25.0399,25.0493,24.9546,25.0209,20305.0
2019-04-05 09:55:00,26.43,26.54,26.41,26.5,16075.0,25.0304,25.1346,25.0114,25.0967,16075.0
2019-04-05 10:00:00,26.51,26.56,26.48,26.5,26470.0,25.1062,25.1535,25.0777,25.0967,26470.0
2019-04-05 10:05:00,26.5,26.76,26.5,26.72,50104.0,25.0967,25.3429,25.0967,25.305,50104.0
2019-04-05 10:10:00,26.72,26.72,26.62,26.64,19878.0,25.305,25.305,25.2103,25.2293,19878.0
2019-04-05 10:15:00,26.62,26.67,26.57,26.58,35364.0,25.2103,25.2577,25.163,25.1724,35364.0
2019-04-05 10:20:00,26.55,26.56,26.45,26.49,31433.0,25.144,25.1535,25.0493,25.0872,31433.0
2019-04-05 10:25:00,26.49,26.5,26.39,26.44,17211.0,25.0872,25.0967,24.9925,25.0399,17211.0
2019-04-05 10:30:00,26.45,26.55,26.44,26.48,19981.0,25.0493,25.144,25.0399,25.0777,19981.0
2019-04-05 10:35:00,26.48,26.5,26.43,26.47,15173.0,25.0777,25.0967,25.0304,25.0683,15173.0
2019-04-05 10:40:00,26.47,26.48,26.36,26.38,21115.0,25.0683,25.0777,24.9641,24.983,21115.0
2019-04-05 10:45:00,26.38,26.41,26.34,26.35,13457.0,24.983,25.0114,24.9452,24.9546,13457.0
2019-04-05 10:50:00,26.35,26.36,26.24,26.35,26162.0,24.9546,24.9641,24.8504,24.9546,26162.0
2019-04-05 10:55:00,26.35,26.36,26.29,26.32,18601.0,24.9546,24.9641,24.8978,24.9262,18601.0
2019-04-05 11:00:00,26.32,26.34,26.27,26.34,21281.0,24.9262,24.9452,24.8789,24.9452,21281.0
2019-04-05 11:05:00,26.34,26.43,26.34,26.41,20325.0,24.9452,25.0304,24.9452,25.0114,20325.0
2019-04-05 11:10:00,26.42,26.51,26.4,26.48,22235.0,25.0209,25.1062,25.002,25.0777,22235.0
2019-04-05 11:15:00,26.48,26.54,26.4,26.4,22889.0,25.0777,25.1346,25.002,25.002,22889.0
2019-04-05 11:20:00,26.39,26.41,26.35,26.35,16905.0,24.9925,25.0114,24.9546,24.9546,16905.0
2019-04-05 11:25:00,26.34,26.35,26.31,26.33,14263.0,24.9452,24.9546,24.9167,24.9357,14263.0
2019-04-05 11:30:00,26.32,26.36,26.29,26.29,20169.0,24.9262,24.9641,24.8978,24.8978,20169.0
2019-04-05 11:35:00,26.29,26.32,26.27,26.28,14624.0,24.8978,24.9262,24.8789,24.8883,14624.0
2019-04-05 11:40:00,26.28,26.28,26.24,26.27,12577.0,24.8883,24.8883,24.8504,24.8789,12577.0
2019-04-05 11:45:00,26.26,26.28,26.24,26.25,16761.0,24.8694,24.8883,24.8504,24.8599,16761.0
2019-04-05 11:50:00,26.25,26.26,26.22,26.23,14322.0,24.8599,24.8694,24.8315,24.841,14322.0
2019-04-05 11:55:00,26.23,26.29,26.22,26.28,11904.0,24.841,24.8978,24.8315,24.8883,11904.0
2019-04-05 12:00:00,26.28,26.28,26.24,26.26,13104.0,24.8883,24.8883,24.8504,24.8694,13104.0
2019-04-05 12:05:00,26.25,26.32,26.25,26.32,9813.0,24.8599,24.9262,24.8599,24.9262,9813.0
2019-04-05 12:10:00,26.32,26.32,26.26,26.26,11372.0,24.9262,24.9262,24.8694,24.8694,11372.0
2019-04-05 12:15:00,26.27,26.32,26.27,26.29,26763.0,24.8789,24.9262,24.8789,24.8978,26763.0
2019-04-05 12:20:00,26.29,26.33,26.27,26.33,30458.0,24.8978,24.9357,24.8789,24.9357,30458.0
2019-04-05 12:25:00,26.33,26.35,26.31,26.31,21060.0,24.9357,24.9546,24.9167,24.9167,21060.0
2019-04-05 12:30:00,26.31,26.33,26.27,26.3,25039.0,24.9167,24.9357,24.8789,24.9073,25039.0
2019-04-05 12:35:00,26.3,26.3,26.22,26.22,22565.0,24.9073,24.9073,24.8315,24.8315,22565.0
2019-04-05 12:40:00,26.21,26.21,26.16,26.19,25905.0,24.822,24.822,24.7747,24.8031,25905.0
2019-04-05 12:45:00,26.19,26.23,26.16,26.17,10173.0,24.8031,24.841,24.7747,24.7842,10173.0
2019-04-05 12:50:00,26.17,26.21,26.13,26.21,19441.0,24.7842,24.822,24.7463,24.822,19441.0
2019-04-05 12:55:00,26.21,26.25,26.21,26.24,11665.0,24.822,24.8599,24.822,24.8504,11665.0
2019-04-05 13:00:00,26.23,26.24,26.18,26.19,9641.0,24.841,24.8504,24.7936,24.8031,9641.0
2019-04-05 13:05:00,26.19,26.19,26.16,26.19,10570.0,24.8031,24.8031,24.7747,24.8031,10570.0
2019-04-05 13:10:00,26.19,26.19,26.14,26.15,10283.0,24.8031,24.8031,24.7557,24.7652,10283.0
2019-04-05 13:15:00,26.15,26.17,26.13,26.14,11584.0,24.7652,24.7842,24.7463,24.7557,11584.0
2019-04-05 13:20:00,26.14,26.16,26.13,26.14,14593.0,24.7557,24.7747,24.7463,24.7557,14593.0
2019-04-05 13:25:00,26.14,26.18,26.14,26.16,9790.0,24.7557,24.7936,24.7557,24.7747,9790.0
2019-04-05 13:30:00,26.16,26.16,26.08,26.1,16723.0,24.7747,24.7747,24.6989,24.7179,16723.0
2019-04-05 13:35:00,26.11,26.13,26.1,26.11,9530.0,24.7273,24.7463,24.7179,24.7273,9530.0
2019-04-05 13:40:00,26.11,26.14,26.08,26.09,12556.0,24.7273,24.7557,24.6989,24.7084,12556.0
2019-04-05 13:45:00,26.08,26.08,26.05,26.08,10083.0,24.6989,24.6989,24.6705,24.6989,10083.0
2019-04-05 13:50:00,26.09,26.12,26.03,26.03,21205.0,24.7084,24.7368,24.6516,24.6516,21205.0
2019-04-05 13:55:00,26.03,26.09,26.01,26.08,16683.0,24.6516,24.7084,24.6326,24.6989,16683.0
2019-04-05 14:00:00,26.08,26.09,26.05,26.07,14957.0,24.6989,24.7084,24.6705,24.6895,14957.0
2019-04-05 14:05:00,26.06,26.06,26.0,26.01,14097.0,24.68,24.68,24.6232,24.6326,14097.0
2019-04-05 14:10:00,26.02,26.03,25.99,26.02,19558.0,24.6421,24.6516,24.6137,24.6421,19558.0
2019-04-05 14:15:00,26.01,26.05,25.99,26.01,26206.0,24.6326,24.6705,24.6137,24.6326,26206.0
2019-04-05 14:20:00,26.01,26.05,25.99,26.03,15833.0,24.6326,24.6705,24.6137,24.6516,15833.0
2019-04-05 14:25:00,26.03,26.03,25.97,25.99,18006.0,24.6516,24.6516,24.5947,24.6137,18006.0
2019-04-05 14:30:00,25.98,25.98,25.88,25.93,69349.0,24.6042,24.6042,24.5095,24.5569,69349.0
2019-04-05 14:35:00,25.93,25.96,25.8,25.86,62086.0,24.5569,24.5853,24.4337,24.4906,62086.0
2019-04-05 14:40:00,25.85,25.86,25.8,25.83,21654.0,24.4811,24.4906,24.4337,24.4622,21654.0
2019-04-05 14:45:00,25.83,25.9,25.82,25.88,24720.0,24.4622,24.5285,24.4527,24.5095,24720.0
2019-04-05 14:50:00,25.88,25.91,25.84,25.9,18524.0,24.5095,24.5379,24.4716,24.5285,18524.0
2019-04-05 14:55:00,25.9,25.91,25.86,25.87,19620.0,24.5285,24.5379,24.4906,24.5,19620.0
2019-04-05 15:00:00,25.87,25.91,25.86,25.88,12983.0,24.5,24.5379,24.4906,24.5095,12983.0
2019-04-05 15:05:00,25.89,25.9,25.87,25.87,23893.0,24.519,24.5285,24.5,24.5,23893.0
2019-04-05 15:10:00,25.86,25.89,25.86,25.89,17243.0,24.4906,24.519,24.4906,24.519,17243.0
2019-04-05 15:15:00,25.89,25.9,25.85,25.87,22813.0,24.519,24.5285,24.4811,24.5,22813.0
2019-04-05 15:20:00,25.86,25.93,25.86,25.93,22705.0,24.4906,24.5569,24.4906,24.5569,22705.0
2019-04-05 15:25:00,25.94,25.95,25.92,25.93,23048.0,24.5663,24.5758,24.5474,24.5569,23048.0
2019-04-05 15:30:00,25.93,25.95,25.9,25.92,35451.0,24.5569,24.5758,24.5285,24.5474,35451.0
2019-04-05 15:35:00,25.93,25.93,25.84,25.87,106049.0,24.5569,24.5569,24.4716,24.5,106049.0
2019-04-05 15:40:00,25.87,25.87,25.8,25.81,74324.0,24.5,24.5,24.4337,24.4432,74324.0
2019-04-05 15:45:00,25.81,25.87,25.81,25.84,68329.0,24.4432,24.5,24.4432,24.4716,68329.0
2019-04-05 15:50:00,25.85,25.9,25.84,25.85,78335.0,24.4811,24.5285,24.4716,24.4811,78335.0
2019-04-05 15:55:00,25.85,25.89,25.83,25.89,212590.0,24.4811,24.519,24.4622,24.519,212590.0
2019-04-08 09:30:00,25.86,26.03,25.86,25.95,26512.0,24.4906,24.6516,24.4906,24.5758,26512.0
2019-04-08 09:35:00,25.97,25.97,25.77,25.81,38116.0,24.5947,24.5947,24.4053,24.4432,38116.0
2019-04-08 09:40:00,25.8,25.93,25.8,25.88,65760.0,24.4337,24.5569,24.4337,24.5095,65760.0
2019-04-08 09:45:00,25.88,25.99,25.86,25.97,13654.0,24.5095,24.6137,24.4906,24.5947,13654.0
2019-04-08 09:50:00,25.96,25.98,25.91,25.96,32766.0,24.5853,24.6042,24.5379,24.5853,32766.0
2019-04-08 09:55:00,25.95,26.03,25.94,26.02,62191.0,24.5758,24.6516,24.5663,24.6421,62191.0
2019-04-08 10:00:00,26.02,26.09,25.92,25.92,14025.0,24.6421,24.7084,24.5474,24.5474,14025.0
2019-04-08 10:05:00,25.9,25.9,25.79,25.8,20889.0,24.5285,24.5285,24.4243,24.4337,20889.0
2019-04-08 10:10:00,25.81,25.81,25.7,25.71,14770.0,24.4432,24.4432,24.339,24.3485,14770.0
2019-04-08 10:15:00,25.72,25.72,25.57,25.58,16083.0,24.358,24.358,24.2159,24.2254,16083.0
2019-04-08 10:20:00,25.58,25.66,25.53,25.66,19270.0,24.2254,24.3012,24.178,24.3012,19270.0
2019-04-08 10:25:00,25.66,25.66,25.57,25.59,11192.0,24.3012,24.3012,24.2159,24.2349,11192.0
2019-04-08 10:30:00,25.6,25.67,25.59,25.6,3851.0,24.2443,24.3106,24.2349,24.2443,3851.0
2019-04-08 10:35:00,25.6,25.65,25.52,25.54,13444.0,24.2443,24.2917,24.1686,24.1875,13444.0
2019-04-08 10:40:00,25.55,25.55,25.42,25.43,21834.0,24.197,24.197,24.0739,24.0833,21834.0
2019-04-08 10:45:00,25.43,25.51,25.38,25.51,25448.0,24.0833,24.1591,24.036,24.1591,25448.0
2019-04-08 10:50:00,25.52,25.52,25.42,25.42,34968.0,24.1686,24.1686,24.0739,24.0739,34968.0
2019-04-08 10:55:00,25.42,25.44,25.35,25.38,13586.0,24.0739,24.0928,24.0076,24.036,13586.0
2019-04-08 11:00:00,25.38,25.4,25.31,25.35,15431.0,24.036,24.0549,23.9697,24.0076,15431.0
2019-04-08 11:05:00,25.35,25.36,25.29,25.29,17470.0,24.0076,24.017,23.9508,23.9508,17470.0
2019-04-08 11:10:00,25.29,25.34,25.21,25.23,15373.0,23.9508,23.9981,23.875,23.8939,15373.0
2019-04-08 11:15:00,25.24,25.25,25.2,25.23,25016.0,23.9034,23.9129,23.8655,23.8939,25016.0
2019-04-08 11:20:00,25.21,25.23,25.16,25.18,10216.0,23.875,23.8939,23.8276,23.8466,10216.0
2019-04-08 11:25:00,25.18,25.3,25.18,25.3,33898.0,23.8466,23.9602,23.8466,23.9602,33898.0
2019-04-08 11:30:00,25.3,25.36,25.27,25.27,14730.0,23.9602,24.017,23.9318,23.9318,14730.0
2019-04-08 11:35:00,25.28,25.28,25.17,25.17,13144.0,23.9413,23.9413,23.8371,23.8371,13144.0
2019-04-08 11:40:00,25.16,25.24,25.13,25.21,16391.0,23.8276,23.9034,23.7992,23.875,16391.0
2019-04-08 11:45:00,25.2,25.21,25.15,25.18,8786.0,23.8655,23.875,23.8182,23.8466,8786.0
2019-04-08 11:50:00,25.18,25.19,25.16,25.18,16201.0,23.8466,23.8561,23.8276,23.8466,16201.0
2019-04-08 11:55:00,25.19,25.19,25.16,25.18,12825.0,23.8561,23.8561,23.8276,23.8466,12825.0
2019-04-08 12:00:00,25.19,25.19,25.04,25.08,19387.0,23.8561,23.8561,23.714,23.7519,19387.0
2019-04-08 12:05:00,25.09,25.16,25.08,25.15,11806.0,23.7613,23.8276,23.7519,23.8182,11806.0
2019-04-08 12:10:00,25.14,25.22,25.14,25.22,8564.0,23.8087,23.8845,23.8087,23.8845,8564.0
2019-04-08 12:15:00,25.21,25.22,25.16,25.17,5029.0,23.875,23.8845,23.8276,23.8371,5029.0
2019-04-08 12:20:00,25.16,25.17,25.12,25.15,12929.0,23.8276,23.8371,23.7898,23.8182,12929.0
2019-04-08 12:25:00,25.15,25.16,25.13,25.14,5822.0,23.8182,23.8276,23.7992,23.8087,5822.0
2019-04-08 12:30:00,25.13,25.15,25.11,25.12,13844.0,23.7992,23.8182,23.7803,23.7898,13844.0
2019-04-08 12:35:00,25.11,25.13,25.1,25.1,5589.0,23.7803,23.7992,23.7708,23.7708,5589.0
2019-04-08 12:40:00,25.1,25.11,25.07,25.1,12152.0,23.7708,23.7803,23.7424,23.7708,12152.0
2019-04-08 12:45:00,25.09,25.09,25.04,25.06,13340.0,23.7613,23.7613,23.714,23.7329,13340.0
2019-04-08 12:50:00,25.06,25.06,25.04,25.06,4005.0,23.7329,23.7329,23.714,23.7329,4005.0
2019-04-08 12:55:00,25.06,25.1,25.05,25.08,10648.0,23.7329,23.7708,23.7235,23.7519,10648.0
2019-04-08 13:00:00,25.08,25.12,25.06,25.12,9343.0,23.7519,23.7898,23.7329,23.7898,9343.0
2019-04-08 13:05:00,25.12,25.15,25.11,25.14,6443.0,23.7898,23.8182,23.7803,23.8087,6443.0
2019-04-08 13:10:00,25.13,25.14,25.1,25.11,10627.0,23.7992,23.8087,23.7708,23.7803,10627.0
2019-04-08 13:15:00,25.12,25.13,25.1,25.11,11094.0,23.7898,23.7992,23.7708,23.7803,11094.0
2019-04-08 13:20:00,25.11,25.17,25.09,25.17,28530.0,23.7803,23.8371,23.7613,23.8371,28530.0
2019-04-08 13:25:00,25.17,25.19,25.15,25.18,15778.0,23.8371,23.8561,23.8182,23.8466,15778.0
2019-04-08 13:30:00,25.18,25.21,25.17,25.19,11445.0,23.8466,23.875,23.8371,23.8561,11445.0
2019-04-08 13:35:00,25.2,25.21,25.16,25.17,9854.0,23.8655,23.875,23.8276,23.8371,9854.0
2019-04-08 13:40:00,25.18,25.2,25.17,25.17,5012.0,23.8466,23.8655,23.8371,23.8371,5012.0
2019-04-08 13:45:00,25.17,25.2,25.16,25.17,7946.0,23.8371,23.8655,23.8276,23.8371,7946.0
2019-04-08 13:50:00,25.16,25.18,25.13,25.18,6584.0,23.8276,23.8466,23.7992,23.8466,6584.0
2019-04-08 13:55:00,25.18,25.18,25.15,25.16,8132.0,23.8466,23.8466,23.8182,23.8276,8132.0
2019-04-08 14:00:00,25.17,25.21,25.17,25.18,13284.0,23.8371,23.875,23.8371,23.8466,13284.0
2019-04-08 14:05:00,25.18,25.21,25.15,25.19,17203.0,23.8466,23.875,23.8182,23.8561,17203.0
2019-04-08 14:10:00,25.19,25.26,25.18,25.25,22798.0,23.8561,23.9223,23.8466,23.9129,22798.0
2019-04-08 14:15:00,25.25,25.27,25.23,25.23,8724.0,23.9129,23.9318,23.8939,23.8939,8724.0
2019-04-08 14:20:00,25.23,25.29,25.22,25.28,11754.0,23.8939,23.9508,23.8845,23.9413,11754.0
2019-04-08 14:25:00,25.27,25.28,25.21,25.22,11247.0,23.9318,23.9413,23.875,23.8845,11247.0
2019-04-08 14:30:00,25.22,25.23,25.18,25.19,15923.0,23.8845,23.8939,23.8466,23.8561,15923.0
2019-04-08 14:35:00,25.2,25.21,25.14,25.15,14128.0,23.8655,23.875,23.8087,23.8182,14128.0
2019-04-08 14:40:00,25.14,25.23,25.14,25.21,24185.0,23.8087,23.8939,23.8087,23.875,24185.0
2019-04-08 14:45:00,25.2,25.23,25.18,25.22,11899.0,23.8655,23.8939,23.8466,23.8845,11899.0
2019-04-08 14:50:00,25.22,25.23,25.16,25.17,9935.0,23.8845,23.8939,23.8276,23.8371,9935.0
2019-04-08 14:55:00,25.17,25.19,25.15,25.18,12062.0,23.8371,23.8561,23.8182,23.8466,12062.0
2019-04-08 15:00:00,25.17,25.18,25.13,25.14,13483.0,23.8371,23.8466,23.7992,23.8087,13483.0
2019-04-08 15:05:00,25.14,25.18,25.13,25.17,13175.0,23.8087,23.8466,23.7992,23.8371,13175.0
2019-04-08 15:10:00,25.16,25.18,25.14,25.15,11074.0,23.8276,23.8466,23.8087,23.8182,11074.0
2019-04-08 15:15:00,25.15,25.18,25.13,25.17,18442.0,23.8182,23.8466,23.7992,23.8371,18442.0
2019-04-08 15:20:00,25.17,25.2,25.16,25.18,18876.0,23.8371,23.8655,23.8276,23.8466,18876.0
2019-04-08 15:25:00,25.18,25.22,25.17,25.22,19035.0,23.8466,23.8845,23.8371,23.8845,19035.0
2019-04-08 15:30:00,25.21,25.23,25.17,25.2,32109.0,23.875,23.8939,23.8371,23.8655,32109.0
2019-04-08 15:35:00,25.19,25.19,25.15,25.16,29878.0,23.8561,23.8561,23.8182,23.8276,29878.0
2019-04-08 15:40:00,25.15,25.15,25.12,25.12,23871.0,23.8182,23.8182,23.7898,23.7898,23871.0
2019-04-08 15:45:00,25.12,25.15,25.11,25.12,62104.0,23.7898,23.8182,23.7803,23.7898,62104.0
2019-04-08 15:50:00,25.12,25.13,25.08,25.09,60587.0,23.7898,23.7992,23.7519,23.7613,60587.0
2019-04-08 15:55:00,25.09,25.13,25.07,25.09,128263.0,23.7613,23.7992,23.7424,23.7613,128263.0
2019-04-09 09:30:00,24.91,25.01,24.87,24.9,20131.0,23.5909,23.6856,23.553,23.5814,20131.0
2019-04-09 09:35:00,24.87,24.89,24.7,24.73,23536.0,23.553,23.5719,23.392,23.4204,23536.0
2019-04-09 09:40:00,24.72,24.91,24.71,24.91,11912.0,23.4109,23.5909,23.4015,23.5909,11912.0
2019-04-09 09:45:00,24.86,24.98,24.83,24.9,12428.0,23.5435,23.6572,23.5151,23.5814,12428.0
2019-04-09 09:50:00,24.89,24.96,24.85,24.96,32584.0,23.5719,23.6382,23.5341,23.6382,32584.0
2019-04-09 09:55:00,24.96,25.04,24.94,25.03,41901.0,23.6382,23.714,23.6193,23.7045,41901.0
2019-04-09 10:00:00,25.03,25.07,24.95,24.96,14905.0,23.7045,23.7424,23.6288,23.6382,14905.0
2019-04-09 10:05:00,24.98,25.08,24.98,25.07,14583.0,23.6572,23.7519,23.6572,23.7424,14583.0
2019-04-09 10:10:00,25.06,25.1,25.02,25.08,11762.0,23.7329,23.7708,23.6951,23.7519,11762.0
2019-04-09 10:15:00,25.08,25.09,25.0,25.03,16787.0,23.7519,23.7613,23.6761,23.7045,16787.0
2019-04-09 10:20:00,25.03,25.03,24.98,25.01,6010.0,23.7045,23.7045,23.6572,23.6856,6010.0
2019-04-09 10:25:00,25.01,25.01,24.93,24.94,17355.0,23.6856,23.6856,23.6098,23.6193,17355.0
2019-04-09 10:30:00,24.95,25.04,24.94,24.96,8900.0,23.6288,23.714,23.6193,23.6382,8900.0
2019-04-09 10:35:00,24.95,24.96,24.82,24.83,11383.0,23.6288,23.6382,23.5056,23.5151,11383.0
2019-04-09 10:40:00,24.84,24.86,24.8,24.8,5449.0,23.5246,23.5435,23.4867,23.4867,5449.0
2019-04-09 10:45:00,24.81,24.81,24.77,24.77,21505.0,23.4962,23.4962,23.4583,23.4583,21505.0
2019-04-09 10:50:00,24.76,24.78,24.73,24.77,17982.0,23.4488,23.4678,23.4204,23.4583,17982.0
2019-04-09 10:55:00,24.77,24.83,24.76,24.78,15020.0,23.4583,23.5151,23.4488,23.4678,15020.0
2019-04-09 11:00:00,24.79,24.8,24.73,24.79,12456.0,23.4772,23.4867,23.4204,23.4772,12456.0
2019-04-09 11:05:00,24.8,24.84,24.78,24.79,12487.0,23.4867,23.5246,23.4678,23.4772,12487.0
2019-04-09 11:10:00,24.79,24.84,24.79,24.83,7066.0,23.4772,23.5246,23.4772,23.5151,7066.0
2019-04-09 11:15:00,24.83,24.83,24.72,24.72,10289.0,23.5151,23.5151,23.4109,23.4109,10289.0
2019-04-09 11:20:00,24.71,24.72,24.69,24.72,11111.0,23.4015,23.4109,23.3825,23.4109,11111.0
2019-04-09 11:25:00,24.71,24.77,24.69,24.77,9224.0,23.4015,23.4583,23.3825,23.4583,9224.0
2019-04-09 11:30:00,24.78,24.78,24.7,24.71,15891.0,23.4678,23.4678,23.392,23.4015,15891.0
2019-04-09 11:35:00,24.7,24.73,24.69,24.69,18043.0,23.392,23.4204,23.3825,23.3825,18043.0
2019-04-09 11:40:00,24.7,24.8,24.7,24.8,16602.0,23.392,23.4867,23.392,23.4867,16602.0
2019-04-09 11:45:00,24.8,24.81,24.78,24.8,9038.0,23.4867,23.4962,23.4678,23.4867,9038.0
2019-04-09 11:50:00,24.81,24.92,24.8,24.9,59600.0,23.4962,23.6004,23.4867,23.5814,59600.0
2019-04-09 11:55:00,24.9,24.95,24.86,24.87,15421.0,23.5814,23.6288,23.5435,23.553,15421.0
2019-04-09 12:00:00,24.87,24.88,24.84,24.87,17043.0,23.553,23.5625,23.5246,23.553,17043.0
2019-04-09 12:05:00,24.87,24.88,24.87,24.88,2837.0,23.553,23.5625,23.553,23.5625,2837.0
2019-04-09 12:10:00,24.89,24.96,24.88,24.96,23624.0,23.5719,23.6382,23.5625,23.6382,23624.0
2019-04-09 12:15:00,24.97,24.98,24.91,24.91,10957.0,23.6477,23.6572,23.5909,23.5909,10957.0
2019-04-09 12:20:00,24.91,24.91,24.89,24.9,16262.0,23.5909,23.5909,23.5719,23.5814,16262.0
2019-04-09 12:25:00,24.9,24.93,24.9,24.91,8439.0,23.5814,23.6098,23.5814,23.5909,8439.0
2019-04-09 12:30:00,24.91,24.97,24.91,24.95,9668.0,23.5909,23.6477,23.5909,23.6288,9668.0
2019-04-09 12:35:00,24.95,24.96,24.94,24.95,6339.0,23.6288,23.6382,23.6193,23.6288,6339.0
2019-04-09 12:40:00,24.96,24.98,24.94,24.95,11069.0,23.6382,23.6572,23.6193,23.6288,11069.0
2019-04-09 12:45:00,24.95,24.95,24.91,24.91,9336.0,23.6288,23.6288,23.5909,23.5909,9336.0
2019-04-09 12:50:00,24.92,25.01,24.92,25.01,9700.0,23.6004,23.6856,23.6004,23.6856,9700.0
2019-04-09 12:55:00,25.01,25.02,24.98,24.98,6630.0,23.6856,23.6951,23.6572,23.6572,6630.0
2019-04-09 13:00:00,24.99,25.02,24.99,24.99,7823.0,23.6666,23.6951,23.6666,23.6666,7823.0
2019-04-09 13:05:00,24.98,24.99,24.96,24.96,3846.0,23.6572,23.6666,23.6382,23.6382,3846.0
2019-04-09 13:10:00,24.95,24.97,24.94,24.94,6395.0,23.6288,23.6477,23.6193,23.6193,6395.0
2019-04-09 13:15:00,24.93,24.93,24.89,24.91,7600.0,23.6098,23.6098,23.5719,23.5909,7600.0
2019-04-09 13:20:00,24.91,24.93,24.9,24.9,6142.0,23.5909,23.6098,23.5814,23.5814,6142.0
2019-04-09 13:25:00,24.9,24.93,24.9,24.91,5186.0,23.5814,23.6098,23.5814,23.5909,5186.0
2019-04-09 13:30:00,24.91,24.91,24.85,24.86,4000.0,23.5909,23.5909,23.5341,23.5435,4000.0
2019-04-09 13:35:00,24.87,24.88,24.87,24.88,7679.0,23.553,23.5625,23.553,23.5625,7679.0
2019-04-09 13:40:00,24.88,24.89,24.83,24.83,7178.0,23.5625,23.5719,23.5151,23.5151,7178.0
2019-04-09 13:45:00,24.82,24.85,24.82,24.83,8984.0,23.5056,23.5341,23.5056,23.5151,8984.0
2019-04-09 13:50:00,24.83,24.84,24.8,24.8,8131.0,23.5151,23.5246,23.4867,23.4867,8131.0
2019-04-09 13:55:00,24.8,24.84,24.79,24.83,8821.0,23.4867,23.5246,23.4772,23.5151,8821.0
2019-04-09 14:00:00,24.83,24.83,24.78,24.78,5000.0,23.5151,23.5151,23.4678,23.4678,5000.0
2019-04-09 14:05:00,24.78,24.83,24.77,24.83,13066.0,23.4678,23.5151,23.4583,23.5151,13066.0
2019-04-09 14:10:00,24.83,24.83,24.79,24.82,5091.0,23.5151,23.5151,23.4772,23.5056,5091.0
2019-04-09 14:15:00,24.82,24.84,24.81,24.81,7684.0,23.5056,23.5246,23.4962,23.4962,7684.0
2019-04-09 14:20:00,24.82,24.84,24.81,24.83,6900.0,23.5056,23.5246,23.4962,23.5151,6900.0
2019-04-09 14:25:00,24.83,24.85,24.8,24.82,7279.0,23.5151,23.5341,23.4867,23.5056,7279.0
2019-04-09 14:30:00,24.81,24.84,24.81,24.84,6098.0,23.4962,23.5246,23.4962,23.5246,6098.0
2019-04-09 14:35:00,24.83,24.84,24.82,24.82,6532.0,23.5151,23.5246,23.5056,23.5056,6532.0
2019-04-09 14:40:00,24.82,24.82,24.76,24.77,9111.0,23.5056,23.5056,23.4488,23.4583,9111.0
2019-04-09 14:45:00,24.77,24.82,24.76,24.81,8685.0,23.4583,23.5056,23.4488,23.4962,8685.0
2019-04-09 14:50:00,24.81,24.84,24.81,24.83,7160.0,23.4962,23.5246,23.4962,23.5151,7160.0
2019-04-09 14:55:00,24.83,24.86,24.82,24.84,8831.0,23.5151,23.5435,23.5056,23.5246,8831.0
2019-04-09 15:00:00,24.84,24.84,24.82,24.82,6065.0,23.5246,23.5246,23.5056,23.5056,6065.0
2019-04-09 15:05:00,24.82,24.83,24.8,24.83,11989.0,23.5056,23.5151,23.4867,23.5151,11989.0
2019-04-09 15:10:00,24.83,24.85,24.8,24.84,14658.0,23.5151,23.5341,23.4867,23.5246,14658.0
2019-04-09 15:15:00,24.85,24.86,24.85,24.86,9742.0,23.5341,23.5435,23.5341,23.5435,9742.0
2019-04-09 15:20:00,24.86,24.86,24.82,24.83,25552.0,23.5435,23.5435,23.5056,23.5151,25552.0
2019-04-09 15:25:00,24.83,24.85,24.82,24.85,32949.0,23.5151,23.5341,23.5056,23.5341,32949.0
2019-04-09 15:30:00,24.84,24.86,24.82,24.84,19196.0,23.5246,23.5435,23.5056,23.5246,19196.0
2019-04-09 15:35:00,24.84,24.85,24.82,24.84,14420.0,23.5246,23.5341,23.5056,23.5246,14420.0
2019-04-09 15:40:00,24.84,24.84,24.79,24.8,33939.0,23.5246,23.5246,23.4772,23.4867,33939.0
2019-04-09 15:45:00,24.8,24.83,24.79,24.8,60963.0,23.4867,23.5151,23.4772,23.4867,60963.0
2019-04-09 15:50:00,24.8,24.8,24.78,24.79,59489.0,23.4867,23.4867,23.4678,23.4772,59489.0
2019-04-09 15:55:00,24.78,24.81,24.74,24.74,156809.0,23.4678,23.4962,23.4299,23.4299,156809.0
2019-04-10 09:30:00,24.82,25.34,24.82,25.28,37227.0,23.5056,23.9981,23.5056,23.9413,37227.0
2019-04-10 09:35:00,25.3,25.36,25.21,25.32,35234.0,23.9602,24.017,23.875,23.9792,35234.0
2019-04-10 09:40:00,25.32,25.35,25.29,25.33,37857.0,23.9792,24.0076,23.9508,23.9886,37857.0
2019-04-10 09:45:00,25.33,25.59,25.33,25.5,89098.0,23.9886,24.2349,23.9886,24.1496,89098.0
2019-04-10 09:50:00,25.51,25.63,25.4,25.62,117499.0,24.1591,24.2728,24.0549,24.2633,117499.0
2019-04-10 09:55:00,25.6,25.63,25.49,25.56,53191.0,24.2443,24.2728,24.1402,24.2065,53191.0
2019-04-10 10:00:00,25.58,25.58,25.38,25.4,32739.0,24.2254,24.2254,24.036,24.0549,32739.0
2019-04-10 10:05:00,25.4,25.46,25.34,25.34,13551.0,24.0549,24.1118,23.9981,23.9981,13551.0
2019-04-10 10:10:00,25.35,25.4,25.3,25.32,16964.0,24.0076,24.0549,23.9602,23.9792,16964.0
2019-04-10 10:15:00,25.33,25.36,25.22,25.22,16447.0,23.9886,24.017,23.8845,23.8845,16447.0
2019-04-10 10:20:00,25.24,25.26,25.17,25.17,8020.0,23.9034,23.9223,23.8371,23.8371,8020.0
2019-04-10 10:25:00,25.18,25.3,25.17,25.24,35968.0,23.8466,23.9602,23.8371,23.9034,35968.0
2019-04-10 10:30:00,25.26,25.3,25.2,25.3,49952.0,23.9223,23.9602,23.8655,23.9602,49952.0
2019-04-10 10:35:00,25.31,25.33,25.19,25.19,11902.0,23.9697,23.9886,23.8561,23.8561,11902.0
2019-04-10 10:40:00,25.19,25.25,25.19,25.24,9091.0,23.8561,23.9129,23.8561,23.9034,9091.0
2019-04-10 10:45:00,25.24,25.26,25.16,25.19,9649.0,23.9034,23.9223,23.8276,23.8561,9649.0
2019-04-10 10:50:00,25.19,25.2,25.12,25.2,10191.0,23.8561,23.8655,23.7898,23.8655,10191.0
2019-04-10 10:55:00,25.21,25.24,25.15,25.24,36876.0,23.875,23.9034,23.8182,23.9034,36876.0
2019-04-10 11:00:00,25.23,25.33,25.23,25.3,20704.0,23.8939,23.9886,23.8939,23.9602,20704.0
2019-04-10 11:05:00,25.3,25.42,25.29,25.42,19952.0,23.9602,24.0739,23.9508,24.0739,19952.0
2019-04-10 11:10:00,25.41,25.41,25.33,25.33,9336.0,24.0644,24.0644,23.9886,23.9886,9336.0
2019-04-10 11:15:00,25.33,25.33,25.25,25.3,11059.0,23.9886,23.9886,23.9129,23.9602,11059.0
2019-04-10 11:20:00,25.3,25.36,25.28,25.32,21881.0,23.9602,24.017,23.9413,23.9792,21881.0
2019-04-10 11:25:00,25.32,25.32,25.16,25.17,20086.0,23.9792,23.9792,23.8276,23.8371,20086.0
2019-04-10 11:30:00,25.18,25.23,25.16,25.23,14307.0,23.8466,23.8939,23.8276,23.8939,14307.0
2019-04-10 11:35:00,25.23,25.28,25.21,25.25,18704.0,23.8939,23.9413,23.875,23.9129,18704.0
2019-04-10 11:40:00,25.24,25.31,25.2,25.3,19523.0,23.9034,23.9697,23.8655,23.9602,19523.0
2019-04-10 11:45:00,25.31,25.34,25.28,25.28,7446.0,23.9697,23.9981,23.9413,23.9413,7446.0
2019-04-10 11:50:00,25.28,25.32,25.24,25.29,6409.0,23.9413,23.9792,23.9034,23.9508,6409.0
2019-04-10 11:55:00,25.29,25.32,25.25,25.26,5388.0,23.9508,23.9792,23.9129,23.9223,5388.0
2019-04-10 12:00:00,25.26,25.28,25.19,25.24,25139.0,23.9223,23.9413,23.8561,23.9034,25139.0
2019-04-10 12:05:00,25.23,25.27,25.22,25.23,9998.0,23.8939,23.9318,23.8845,23.8939,9998.0
2019-04-10 12:10:00,25.23,25.23,25.18,25.2,4600.0,23.8939,23.8939,23.8466,23.8655,4600.0
2019-04-10 12:15:00,25.19,25.21,25.15,25.15,8039.0,23.8561,23.875,23.8182,23.8182,8039.0
2019-04-10 12:20:00,25.14,25.15,25.12,25.15,7801.0,23.8087,23.8182,23.7898,23.8182,7801.0
2019-04-10 12:25:00,25.15,25.15,25.11,25.15,6663.0,23.8182,23.8182,23.7803,23.8182,6663.0
2019-04-10 12:30:00,25.15,25.2,25.15,25.2,4406.0,23.8182,23.8655,23.8182,23.8655,4406.0
2019-04-10 12:35:00,25.21,25.21,25.13,25.14,7093.0,23.875,23.875,23.7992,23.8087,7093.0
2019-04-10 12:40:00,25.15,25.19,25.14,25.18,7200.0,23.8182,23.8561,23.8087,23.8466,7200.0
2019-04-10 12:45:00,25.17,25.19,25.16,25.17,8798.0,23.8371,23.8561,23.8276,23.8371,8798.0
2019-04-10 12:50:00,25.18,25.18,25.12,25.13,7500.0,23.8466,23.8466,23.7898,23.7992,7500.0
2019-04-10 12:55:00,25.14,25.17,25.13,25.15,4425.0,23.8087,23.8371,23.7992,23.8182,4425.0
2019-04-10 13:00:00,25.15,25.15,25.07,25.08,6083.0,23.8182,23.8182,23.7424,23.7519,6083.0
2019-04-10 13:05:00,25.07,25.13,25.07,25.1,9088.0,23.7424,23.7992,23.7424,23.7708,9088.0
2019-04-10 13:10:00,25.09,25.1,25.07,25.08,9401.0,23.7613,23.7708,23.7424,23.7519,9401.0
2019-04-10 13:15:00,25.08,25.14,25.08,25.14,13005.0,23.7519,23.8087,23.7519,23.8087,13005.0
2019-04-10 13:20:00,25.13,25.18,25.13,25.18,11011.0,23.7992,23.8466,23.7992,23.8466,11011.0
2019-04-10 13:25:00,25.18,25.19,25.15,25.18,6667.0,23.8466,23.8561,23.8182,23.8466,6667.0
2019-04-10 13:30:00,25.18,25.21,25.16,25.17,8886.0,23.8466,23.875,23.8276,23.8371,8886.0
2019-04-10 13:35:00,25.17,25.2,25.16,25.17,8313.0,23.8371,23.8655,23.8276,23.8371,8313.0
2019-04-10 13:40:00,25.17,25.18,25.15,25.17,7828.0,23.8371,23.8466,23.8182,23.8371,7828.0
2019-04-10 13:45:00,25.17,25.17,25.12,25.14,5594.0,23.8371,23.8371,23.7898,23.8087,5594.0
2019-04-10 13:50:00,25.15,25.16,25.13,25.15,7588.0,23.8182,23.8276,23.7992,23.8182,7588.0
2019-04-10 13:55:00,25.14,25.19,25.14,25.19,7324.0,23.8087,23.8561,23.8087,23.8561,7324.0
2019-04-10 14:00:00,25.19,25.2,25.16,25.2,6690.0,23.8561,23.8655,23.8276,23.8655,6690.0
2019-04-10 14:05:00,25.2,25.22,25.17,25.2,12120.0,23.8655,23.8845,23.8371,23.8655,12120.0
2019-04-10 14:10:00,25.19,25.23,25.18,25.2,30292.0,23.8561,23.8939,23.8466,23.8655,30292.0
2019-04-10 14:15:00,25.2,25.24,25.18,25.22,10364.0,23.8655,23.9034,23.8466,23.8845,10364.0
2019-04-10 14:20:00,25.23,25.24,25.15,25.16,7626.0,23.8939,23.9034,23.8182,23.8276,7626.0
2019-04-10 14:25:00,25.16,25.21,25.16,25.19,11096.0,23.8276,23.875,23.8276,23.8561,11096.0
2019-04-10 14:30:00,25.19,25.2,25.17,25.18,5371.0,23.8561,23.8655,23.8371,23.8466,5371.0
2019-04-10 14:35:00,25.19,25.23,25.19,25.21,7111.0,23.8561,23.8939,23.8561,23.875,7111.0
2019-04-10 14:40:00,25.21,25.25,25.21,25.24,9917.0,23.875,23.9129,23.875,23.9034,9917.0
2019-04-10 14:45:00,25.24,25.27,25.23,25.25,11011.0,23.9034,23.9318,23.8939,23.9129,11011.0
2019-04-10 14:50:00,25.25,25.3,25.25,25.28,7400.0,23.9129,23.9602,23.9129,23.9413,7400.0
2019-04-10 14:55:00,25.29,25.29,25.23,25.24,20321.0,23.9508,23.9508,23.8939,23.9034,20321.0
2019-04-10 15:00:00,25.24,25.31,25.24,25.3,19536.0,23.9034,23.9697,23.9034,23.9602,19536.0
2019-04-10 15:05:00,25.3,25.4,25.29,25.39,23840.0,23.9602,24.0549,23.9508,24.0455,23840.0
2019-04-10 15:10:00,25.39,25.45,25.39,25.45,42262.0,24.0455,24.1023,24.0455,24.1023,42262.0
2019-04-10 15:15:00,25.45,25.51,25.45,25.51,29678.0,24.1023,24.1591,24.1023,24.1591,29678.0
2019-04-10 15:20:00,25.5,25.53,25.49,25.53,28106.0,24.1496,24.178,24.1402,24.178,28106.0
2019-04-10 15:25:00,25.52,25.54,25.48,25.49,19209.0,24.1686,24.1875,24.1307,24.1402,19209.0
2019-04-10 15:30:00,25.5,25.52,25.48,25.49,15296.0,24.1496,24.1686,24.1307,24.1402,15296.0
2019-04-10 15:35:00,25.49,25.49,25.44,25.46,15329.0,24.1402,24.1402,24.0928,24.1118,15329.0
2019-04-10 15:40:00,25.45,25.52,25.44,25.5,68372.0,24.1023,24.1686,24.0928,24.1496,68372.0
2019-04-10 15:45:00,25.49,25.52,25.46,25.52,48505.0,24.1402,24.1686,24.1118,24.1686,48505.0
2019-04-10 15:50:00,25.51,25.55,25.48,25.54,74481.0,24.1591,24.197,24.1307,24.1875,74481.0
2019-04-10 15:55:00,25.55,25.55,25.46,25.51,167745.0,24.197,24.197,24.1118,24.1591,167745.0
2019-04-11 09:30:00,25.5,25.55,25.36,25.5,28035.0,24.1496,24.197,24.017,24.1496,28035.0
2019-04-11 09:35:00,25.51,25.68,25.47,25.51,31309.0,24.1591,24.3201,24.1212,24.1591,31309.0
2019-04-11 09:40:00,25.5,25.68,25.5,25.62,24269.0,24.1496,24.3201,24.1496,24.2633,24269.0
2019-04-11 09:45:00,25.6,25.64,25.49,25.5,11880.0,24.2443,24.2822,24.1402,24.1496,11880.0
2019-04-11 09:50:00,25.49,25.49,25.4,25.4,10661.0,24.1402,24.1402,24.0549,24.0549,10661.0
2019-04-11 09:55:00,25.4,25.48,25.36,25.46,11202.0,24.0549,24.1307,24.017,24.1118,11202.0
2019-04-11 10:00:00,25.45,25.52,25.44,25.48,29084.0,24.1023,24.1686,24.0928,24.1307,29084.0
2019-04-11 10:05:00,25.48,25.48,25.37,25.42,18330.0,24.1307,24.1307,24.0265,24.0739,18330.0
2019-04-11 10:10:00,25.42,25.43,25.32,25.39,18381.0,24.0739,24.0833,23.9792,24.0455,18381.0
2019-04-11 10:15:00,25.4,25.46,25.35,25.45,11922.0,24.0549,24.1118,24.0076,24.1023,11922.0
2019-04-11 10:20:00,25.45,25.48,25.43,25.48,21422.0,24.1023,24.1307,24.0833,24.1307,21422.0
2019-04-11 10:25:00,25.49,25.58,25.46,25.58,23858.0,24.1402,24.2254,24.1118,24.2254,23858.0
2019-04-11 10:30:00,25.58,25.58,25.5,25.51,16335.0,24.2254,24.2254,24.1496,24.1591,16335.0
2019-04-11 10:35:00,25.52,25.58,25.52,25.54,16382.0,24.1686,24.2254,24.1686,24.1875,16382.0
2019-04-11 10:40:00,25.54,25.56,25.49,25.5,15141.0,24.1875,24.2065,24.1402,24.1496,15141.0
2019-04-11 10:45:00,25.5,25.6,25.5,25.54,48591.0,24.1496,24.2443,24.1496,24.1875,48591.0
2019-04-11 10:50:00,25.54,25.57,25.53,25.57,11953.0,24.1875,24.2159,24.178,24.2159,11953.0
2019-04-11 10:55:00,25.57,25.58,25.52,25.54,8891.0,24.2159,24.2254,24.1686,24.1875,8891.0
2019-04-11 11:00:00,25.54,25.54,25.49,25.54,12540.0,24.1875,24.1875,24.1402,24.1875,12540.0
2019-04-11 11:05:00,25.54,25.6,25.53,25.6,15322.0,24.1875,24.2443,24.178,24.2443,15322.0
2019-04-11 11:10:00,25.6,25.63,25.59,25.6,16718.0,24.2443,24.2728,24.2349,24.2443,16718.0
2019-04-11 11:15:00,25.6,25.63,25.59,25.63,8400.0,24.2443,24.2728,24.2349,24.2728,8400.0
2019-04-11 11:20:00,25.63,25.67,25.62,25.64,11983.0,24.2728,24.3106,24.2633,24.2822,11983.0
2019-04-11 11:25:00,25.63,25.64,25.6,25.63,7346.0,24.2728,24.2822,24.2443,24.2728,7346.0
2019-04-11 11:30:00,25.63,25.63,25.57,25.58,14078.0,24.2728,24.2728,24.2159,24.2254,14078.0
2019-04-11 11:35:00,25.58,25.65,25.58,25.61,16250.0,24.2254,24.2917,24.2254,24.2538,16250.0
2019-04-11 11:40:00,25.6,25.62,25.55,25.61,24392.0,24.2443,24.2633,24.197,24.2538,24392.0
2019-04-11 11:45:00,25.61,25.66,25.58,25.66,15644.0,24.2538,24.3012,24.2254,24.3012,15644.0
2019-04-11 11:50:00,25.66,25.73,25.66,25.72,29544.0,24.3012,24.3675,24.3012,24.358,29544.0
2019-04-11 11:55:00,25.72,25.76,25.7,25.73,50566.0,24.358,24.3959,24.339,24.3675,50566.0
2019-04-11 12:00:00,25.73,25.78,25.71,25.76,66217.0,24.3675,24.4148,24.3485,24.3959,66217.0
2019-04-11 12:05:00,25.77,25.78,25.75,25.76,18150.0,24.4053,24.4148,24.3864,24.3959,18150.0
2019-04-11 12:10:00,25.77,25.8,25.76,25.79,8098.0,24.4053,24.4337,24.3959,24.4243,8098.0
2019-04-11 12:15:00,25.8,25.92,25.79,25.89,36187.0,24.4337,24.5474,24.4243,24.519,36187.0
2019-04-11 12:20:00,25.87,25.88,25.84,25.88,9907.0,24.5,24.5095,24.4716,24.5095,9907.0
2019-04-11 12:25:00,25.87,25.87,25.8,25.81,9195.0,24.5,24.5,24.4337,24.4432,9195.0
2019-04-11 12:30:00,25.81,25.81,25.74,25.77,17664.0,24.4432,24.4432,24.3769,24.4053,17664.0
2019-04-11 12:35:00,25.76,25.76,25.68,25.69,33421.0,24.3959,24.3959,24.3201,24.3296,33421.0
2019-04-11 12:40:00,25.68,25.69,25.63,25.64,12027.0,24.3201,24.3296,24.2728,24.2822,12027.0
2019-04-11 12:45:00,25.65,25.7,25.63,25.68,16006.0,24.2917,24.339,24.2728,24.3201,16006.0
2019-04-11 12:50:00,25.67,25.75,25.67,25.7,15679.0,24.3106,24.3864,24.3106,24.339,15679.0
2019-04-11 12:55:00,25.7,25.71,25.68,25.68,6340.0,24.339,24.3485,24.3201,24.3201,6340.0
2019-04-11 13:00:00,25.68,25.71,25.64,25.65,6659.0,24.3201,24.3485,24.2822,24.2917,6659.0
2019-04-11 13:05:00,25.64,25.65,25.62,25.63,8078.0,24.2822,24.2917,24.2633,24.2728,8078.0
2019-04-11 13:10:00,25.63,25.68,25.59,25.63,12361.0,24.2728,24.3201,24.2349,24.2728,12361.0
2019-04-11 13:15:00,25.61,25.63,25.6,25.61,4900.0,24.2538,24.2728,24.2443,24.2538,4900.0
2019-04-11 13:20:00,25.6,25.61,25.58,25.58,4538.0,24.2443,24.2538,24.2254,24.2254,4538.0
2019-04-11 13:25:00,25.58,25.6,25.57,25.58,6101.0,24.2254,24.2443,24.2159,24.2254,6101.0
2019-04-11 13:30:00,25.58,25.59,25.49,25.51,11119.0,24.2254,24.2349,24.1402,24.1591,11119.0
2019-04-11 13:35:00,25.52,25.54,25.5,25.52,9763.0,24.1686,24.1875,24.1496,24.1686,9763.0
2019-04-11 13:40:00,25.52,25.52,25.5,25.52,6624.0,24.1686,24.1686,24.1496,24.1686,6624.0
2019-04-11 13:45:00,25.52,25.56,25.52,25.56,5511.0,24.1686,24.2065,24.1686,24.2065,5511.0
2019-04-11 13:50:00,25.56,25.57,25.53,25.56,9740.0,24.2065,24.2159,24.178,24.2065,9740.0
2019-04-11 13:55:00,25.55,25.59,25.55,25.57,11136.0,24.197,24.2349,24.197,24.2159,11136.0
2019-04-11 14:00:00,25.57,25.57,25.53,25.54,12560.0,24.2159,24.2159,24.178,24.1875,12560.0
2019-04-11 14:05:00,25.55,25.56,25.48,25.48,12013.0,24.197,24.2065,24.1307,24.1307,12013.0
2019-04-11 14:10:00,25.49,25.53,25.48,25.52,11888.0,24.1402,24.178,24.1307,24.1686,11888.0
2019-04-11 14:15:00,25.52,25.53,25.48,25.49,13114.0,24.1686,24.178,24.1307,24.1402,13114.0
2019-04-11 14:20:00,25.49,25.49,25.42,25.42,17740.0,24.1402,24.1402,24.0739,24.0739,17740.0
2019-04-11 14:25:00,25.42,25.47,25.41,25.47,13344.0,24.0739,24.1212,24.0644,24.1212,13344.0
2019-04-11 14:30:00,25.47,25.54,25.46,25.49,40210.0,24.1212,24.1875,24.1118,24.1402,40210.0
2019-04-11 14:35:00,25.49,25.52,25.48,25.52,11426.0,24.1402,24.1686,24.1307,24.1686,11426.0
2019-04-11 14:40:00,25.52,25.55,25.51,25.52,16144.0,24.1686,24.197,24.1591,24.1686,16144.0
2019-04-11 14:45:00,25.51,25.53,25.49,25.53,29780.0,24.1591,24.178,24.1402,24.178,29780.0
2019-04-11 14:50:00,25.53,25.57,25.51,25.54,22327.0,24.178,24.2159,24.1591,24.1875,22327.0
2019-04-11 14:55:00,25.54,25.61,25.53,25.61,18539.0,24.1875,24.2538,24.178,24.2538,18539.0
2019-04-11 15:00:00,25.61,25.63,25.6,25.63,15420.0,24.2538,24.2728,24.2443,24.2728,15420.0
2019-04-11 15:05:00,25.63,25.69,25.63,25.65,23172.0,24.2728,24.3296,24.2728,24.2917,23172.0
2019-04-11 15:10:00,25.66,25.68,25.64,25.66,19069.0,24.3012,24.3201,24.2822,24.3012,19069.0
2019-04-11 15:15:00,25.66,25.67,25.63,25.65,13663.0,24.3012,24.3106,24.2728,24.2917,13663.0
2019-04-11 15:20:00,25.65,25.66,25.56,25.56,20968.0,24.2917,24.3012,24.2065,24.2065,20968.0
2019-04-11 15:25:00,25.57,25.65,25.56,25.65,44482.0,24.2159,24.2917,24.2065,24.2917,44482.0
2019-04-11 15:30:00,25.65,25.67,25.62,25.65,33516.0,24.2917,24.3106,24.2633,24.2917,33516.0
2019-04-11 15:35:00,25.65,25.65,25.57,25.59,44879.0,24.2917,24.2917,24.2159,24.2349,44879.0
2019-04-11 15:40:00,25.59,25.59,25.55,25.57,43974.0,24.2349,24.2349,24.197,24.2159,43974.0
2019-04-11 15:45:00,25.57,25.61,25.56,25.58,53364.0,24.2159,24.2538,24.2065,24.2254,53364.0
2019-04-11 15:50:00,25.57,25.63,25.57,25.6,83193.0,24.2159,24.2728,24.2159,24.2443,83193.0
2019-04-11 15:55:00,25.61,25.64,25.57,25.58,160295.0,24.2538,24.2822,24.2159,24.2254,160295.0
2019-04-12 09:30:00,25.61,25.79,25.61,25.62,42182.0,24.2538,24.4243,24.2538,24.2633,42182.0
2019-04-12 09:35:00,25.63,25.74,25.62,25.74,15031.0,24.2728,24.3769,24.2633,24.3769,15031.0
2019-04-12 09:40:00,25.75,25.75,25.66,25.73,9911.0,24.3864,24.3864,24.3012,24.3675,9911.0
2019-04-12 09:45:00,25.74,25.79,25.67,25.67,10590.0,24.3769,24.4243,24.3106,24.3106,10590.0
2019-04-12 09:50:00,25.67,25.88,25.66,25.87,22364.0,24.3106,24.5095,24.3012,24.5,22364.0
2019-04-12 09:55:00,25.87,26.04,25.87,25.97,45496.0,24.5,24.661,24.5,24.5947,45496.0
2019-04-12 10:00:00,26.0,26.0,25.85,25.89,46566.0,24.6232,24.6232,24.4811,24.519,46566.0
2019-04-12 10:05:00,25.89,25.94,25.79,25.86,62387.0,24.519,24.5663,24.4243,24.4906,62387.0
2019-04-12 10:10:00,25.86,25.9,25.83,25.88,62443.0,24.4906,24.5285,24.4622,24.5095,62443.0
2019-04-12 10:15:00,25.88,25.88,25.77,25.77,27230.0,24.5095,24.5095,24.4053,24.4053,27230.0
2019-04-12 10:20:00,25.78,25.85,25.75,25.83,32746.0,24.4148,24.4811,24.3864,24.4622,32746.0
2019-04-12 10:25:00,25.85,25.99,25.83,25.96,17238.0,24.4811,24.6137,24.4622,24.5853,17238.0
2019-04-12 10:30:00,25.97,26.03,25.93,25.95,17041.0,24.5947,24.6516,24.5569,24.5758,17041.0
2019-04-12 10:35:00,25.95,25.98,25.92,25.97,14628.0,24.5758,24.6042,24.5474,24.5947,14628.0
2019-04-12 10:40:00,25.96,25.97,25.88,25.89,16117.0,24.5853,24.5947,24.5095,24.519,16117.0
2019-04-12 10:45:00,25.9,26.01,25.9,25.97,33393.0,24.5285,24.6326,24.5285,24.5947,33393.0
2019-04-12 10:50:00,25.95,26.02,25.93,26.02,11426.0,24.5758,24.6421,24.5569,24.6421,11426.0
2019-04-12 10:55:00,26.01,26.11,26.0,26.1,32726.0,24.6326,24.7273,24.6232,24.7179,32726.0
2019-04-12 11:00:00,26.12,26.16,26.11,26.14,28658.0,24.7368,24.7747,24.7273,24.7557,28658.0
2019-04-12 11:05:00,26.14,26.21,26.14,26.18,25672.0,24.7557,24.822,24.7557,24.7936,25672.0
2019-04-12 11:10:00,26.19,26.2,26.14,26.17,23895.0,24.8031,24.8126,24.7557,24.7842,23895.0
2019-04-12 11:15:00,26.18,26.19,26.12,26.13,40411.0,24.7936,24.8031,24.7368,24.7463,40411.0
2019-04-12 11:20:00,26.13,26.19,26.13,26.17,57092.0,24.7463,24.8031,24.7463,24.7842,57092.0
2019-04-12 11:25:00,26.17,26.24,26.12,26.23,59256.0,24.7842,24.8504,24.7368,24.841,59256.0
2019-04-12 11:30:00,26.23,26.28,26.22,26.26,26968.0,24.841,24.8883,24.8315,24.8694,26968.0
2019-04-12 11:35:00,26.25,26.25,26.2,26.25,19212.0,24.8599,24.8599,24.8126,24.8599,19212.0
2019-04-12 11:40:00,26.25,26.34,26.24,26.26,46569.0,24.8599,24.9452,24.8504,24.8694,46569.0
2019-04-12 11:45:00,26.26,26.27,26.2,26.21,21474.0,24.8694,24.8789,24.8126,24.822,21474.0
2019-04-12 11:50:00,26.22,26.27,26.21,26.26,16638.0,24.8315,24.8789,24.822,24.8694,16638.0
2019-04-12 11:55:00,26.25,26.33,26.25,26.33,17017.0,24.8599,24.9357,24.8599,24.9357,17017.0
2019-04-12 12:00:00,26.33,26.35,26.32,26.35,14970.0,24.9357,24.9546,24.9262,24.9546,14970.0
2019-04-12 12:05:00,26.34,26.34,26.28,26.3,26132.0,24.9452,24.9452,24.8883,24.9073,26132.0
2019-04-12 12:10:00,26.3,26.38,26.3,26.37,63905.0,24.9073,24.983,24.9073,24.9736,63905.0
2019-04-12 12:15:00,26.36,26.4,26.35,26.36,19111.0,24.9641,25.002,24.9546,24.9641,19111.0
2019-04-12 12:20:00,26.37,26.38,26.34,26.38,15596.0,24.9736,24.983,24.9452,24.983,15596.0
2019-04-12 12:25:00,26.38,26.42,26.38,26.4,24306.0,24.983,25.0209,24.983,25.002,24306.0
2019-04-12 12:30:00,26.4,26.43,26.4,26.41,11972.0,25.002,25.0304,25.002,25.0114,11972.0
2019-04-12 12:35:00,26.41,26.44,26.39,26.44,25669.0,25.0114,25.0399,24.9925,25.0399,25669.0
2019-04-12 12:40:00,26.43,26.43,26.34,26.41,32237.0,25.0304,25.0304,24.9452,25.0114,32237.0
2019-04-12 12:45:00,26.4,26.43,26.39,26.41,15132.0,25.002,25.0304,24.9925,25.0114,15132.0
2019-04-12 12:50:00,26.41,26.44,26.39,26.44,14325.0,25.0114,25.0399,24.9925,25.0399,14325.0
2019-04-12 12:55:00,26.44,26.47,26.43,26.46,14172.0,25.0399,25.0683,25.0304,25.0588,14172.0
2019-04-12 13:00:00,26.46,26.52,26.45,26.52,25550.0,25.0588,25.1156,25.0493,25.1156,25550.0
2019-04-12 13:05:00,26.51,26.52,26.49,26.52,13135.0,25.1062,25.1156,25.0872,25.1156,13135.0
2019-04-12 13:10:00,26.51,26.52,26.47,26.49,25871.0,25.1062,25.1156,25.0683,25.0872,25871.0
2019-04-12 13:15:00,26.5,26.53,26.46,26.49,34923.0,25.0967,25.1251,25.0588,25.0872,34923.0
2019-04-12 13:20:00,26.5,26.55,26.49,26.51,18354.0,25.0967,25.144,25.0872,25.1062,18354.0
2019-04-12 13:25:00,26.5,26.57,26.5,26.57,15733.0,25.0967,25.163,25.0967,25.163,15733.0
2019-04-12 13:30:00,26.57,26.6,26.55,26.59,27536.0,25.163,25.1914,25.144,25.1819,27536.0
2019-04-12 13:35:00,26.59,26.63,26.58,26.62,26690.0,25.1819,25.2198,25.1724,25.2103,26690.0
2019-04-12 13:40:00,26.62,26.62,26.58,26.6,29527.0,25.2103,25.2103,25.1724,25.1914,29527.0
2019-04-12 13:45:00,26.6,26.64,26.59,26.64,14725.0,25.1914,25.2293,25.1819,25.2293,14725.0
2019-04-12 13:50:00,26.64,26.66,26.63,26.64,16794.0,25.2293,25.2482,25.2198,25.2293,16794.0
2019-04-12 13:55:00,26.64,26.66,26.64,26.65,15312.0,25.2293,25.2482,25.2293,25.2387,15312.0
2019-04-12 14:00:00,26.65,26.66,26.59,26.59,40886.0,25.2387,25.2482,25.1819,25.1819,40886.0
2019-04-12 14:05:00,26.6,26.61,26.57,26.6,51994.0,25.1914,25.2009,25.163,25.1914,51994.0
2019-04-12 14:10:00,26.59,26.64,26.58,26.64,24703.0,25.1819,25.2293,25.1724,25.2293,24703.0
2019-04-12 14:15:00,26.64,26.66,26.63,26.66,9385.0,25.2293,25.2482,25.2198,25.2482,9385.0
2019-04-12 14:20:00,26.66,26.67,26.59,26.59,29939.0,25.2482,25.2577,25.1819,25.1819,29939.0
2019-04-12 14:25:00,26.59,26.6,26.55,26.56,21150.0,25.1819,25.1914,25.144,25.1535,21150.0
2019-04-12 14:30:00,26.56,26.57,26.51,26.53,15532.0,25.1535,25.163,25.1062,25.1251,15532.0
2019-04-12 14:35:00,26.54,26.57,26.53,26.55,11716.0,25.1346,25.163,25.1251,25.144,11716.0
2019-04-12 14:40:00,26.54,26.57,26.52,26.53,10567.0,25.1346,25.163,25.1156,25.1251,10567.0
2019-04-12 14:45:00,26.53,26.55,26.49,26.51,14576.0,25.1251,25.144,25.0872,25.1062,14576.0
2019-04-12 14:50:00,26.51,26.54,26.51,26.53,9946.0,25.1062,25.1346,25.1062,25.1251,9946.0
2019-04-12 14:55:00,26.53,26.55,26.48,26.51,24457.0,25.1251,25.144,25.0777,25.1062,24457.0
2019-04-12 15:00:00,26.51,26.54,26.5,26.54,8400.0,25.1062,25.1346,25.0967,25.1346,8400.0
2019-04-12 15:05:00,26.53,26.54,26.5,26.54,13981.0,25.1251,25.1346,25.0967,25.1346,13981.0
2019-04-12 15:10:00,26.54,26.54,26.52,26.52,15284.0,25.1346,25.1346,25.1156,25.1156,15284.0
2019-04-12 15:15:00,26.52,26.59,26.52,26.56,50018.0,25.1156,25.1819,25.1156,25.1535,50018.0
2019-04-12 15:20:00,26.55,26.56,26.47,26.47,17446.0,25.144,25.1535,25.0683,25.0683,17446.0
2019-04-12 15:25:00,26.48,26.53,26.47,26.5,34461.0,25.0777,25.1251,25.0683,25.0967,34461.0
2019-04-12 15:30:00,26.5,26.58,26.49,26.58,27615.0,25.0967,25.1724,25.0872,25.1724,27615.0
2019-04-12 15:35:00,26.57,26.58,26.5,26.56,39556.0,25.163,25.1724,25.0967,25.1535,39556.0
2019-04-12 15:40:00,26.56,26.6,26.51,26.51,52559.0,25.1535,25.1914,25.1062,25.1062,52559.0
2019-04-12 15:45:00,26.52,26.55,26.49,26.5,87193.0,25.1156,25.144,25.0872,25.0967,87193.0
2019-04-12 15:50:00,26.49,26.5,26.46,26.47,90396.0,25.0872,25.0967,25.0588,25.0683,90396.0
2019-04-12 15:55:00,26.48,26.5,26.46,26.47,145754.0,25.0777,25.0967,25.0588,25.0683,145754.0
2019-04-15 09:30:00,26.49,26.88,26.46,26.75,44559.0,25.0872,25.4566,25.0588,25.3334,44559.0
2019-04-15 09:35:00,26.74,26.74,26.5,26.6,35279.0,25.324,25.324,25.0967,25.1914,35279.0
2019-04-15 09:40:00,26.61,26.73,26.5,26.69,73770.0,25.2009,25.3145,25.0967,25.2766,73770.0
2019-04-15 09:45:00,26.72,26.82,26.64,26.76,43307.0,25.305,25.3997,25.2293,25.3429,43307.0
2019-04-15 09:50:00,26.76,26.77,26.66,26.7,32407.0,25.3429,25.3524,25.2482,25.2861,32407.0
2019-04-15 09:55:00,26.7,26.82,26.69,26.8,41094.0,25.2861,25.3997,25.2766,25.3808,41094.0
2019-04-15 10:00:00,26.8,26.9,26.77,26.9,43981.0,25.3808,25.4755,25.3524,25.4755,43981.0
2019-04-15 10:05:00,26.9,26.95,26.78,26.78,183251.0,25.4755,25.5229,25.3619,25.3619,183251.0
2019-04-15 10:10:00,26.78,26.83,26.73,26.75,30657.0,25.3619,25.4092,25.3145,25.3334,30657.0
2019-04-15 10:15:00,26.75,26.81,26.72,26.79,17613.0,25.3334,25.3903,25.305,25.3713,17613.0
2019-04-15 10:20:00,26.79,26.89,26.78,26.86,30684.0,25.3713,25.466,25.3619,25.4376,30684.0
2019-04-15 10:25:00,26.87,26.88,26.67,26.7,25867.0,25.4471,25.4566,25.2577,25.2861,25867.0
2019-04-15 10:30:00,26.69,26.72,26.67,26.71,22307.0,25.2766,25.305,25.2577,25.2956,22307.0
2019-04-15 10:35:00,26.73,26.73,26.62,26.62,20316.0,25.3145,25.3145,25.2103,25.2103,20316.0
2019-04-15 10:40:00,26.62,26.67,26.56,26.65,18000.0,25.2103,25.2577,25.1535,25.2387,18000.0
2019-04-15 10:45:00,26.64,26.65,26.58,26.61,13808.0,25.2293,25.2387,25.1724,25.2009,13808.0
2019-04-15 10:50:00,26.62,26.67,26.58,26.66,14175.0,25.2103,25.2577,25.1724,25.2482,14175.0
2019-04-15 10:55:00,26.66,26.68,26.62,26.63,18884.0,25.2482,25.2671,25.2103,25.2198,18884.0
2019-04-15 11:00:00,26.63,26.72,26.63,26.72,24461.0,25.2198,25.305,25.2198,25.305,24461.0
2019-04-15 11:05:00,26.73,26.87,26.69,26.87,31548.0,25.3145,25.4471,25.2766,25.4471,31548.0
2019-04-15 11:10:00,26.87,26.91,26.84,26.91,19089.0,25.4471,25.485,25.4187,25.485,19089.0
2019-04-15 11:15:00,26.91,26.95,26.86,26.94,34671.0,25.485,25.5229,25.4376,25.5134,34671.0
2019-04-15 11:20:00,26.93,26.95,26.87,26.94,24891.0,25.5039,25.5229,25.4471,25.5134,24891.0
2019-04-15 11:25:00,26.94,26.97,26.91,26.94,24136.0,25.5134,25.5418,25.485,25.5134,24136.0
2019-04-15 11:30:00,26.94,26.95,26.88,26.93,17773.0,25.5134,25.5229,25.4566,25.5039,17773.0
2019-04-15 11:35:00,26.92,26.94,26.9,26.93,20470.0,25.4944,25.5134,25.4755,25.5039,20470.0
2019-04-15 11:40:00,26.92,27.04,26.89,26.92,92477.0,25.4944,25.6081,25.466,25.4944,92477.0
2019-04-15 11:45:00,26.92,26.96,26.86,26.92,27024.0,25.4944,25.5323,25.4376,25.4944,27024.0
2019-04-15 11:50:00,26.93,26.95,26.88,26.92,10536.0,25.5039,25.5229,25.4566,25.4944,10536.0
2019-04-15 11:55:00,26.91,26.92,26.87,26.92,6669.0,25.485,25.4944,25.4471,25.4944,6669.0
2019-04-15 12:00:00,26.91,26.92,26.79,26.79,11339.0,25.485,25.4944,25.3713,25.3713,11339.0
2019-04-15 12:05:00,26.79,26.82,26.74,26.75,20585.0,25.3713,25.3997,25.324,25.3334,20585.0
2019-04-15 12:10:00,26.76,26.76,26.69,26.7,16534.0,25.3429,25.3429,25.2766,25.2861,16534.0
2019-04-15 12:15:00,26.7,26.73,26.68,26.73,18125.0,25.2861,25.3145,25.2671,25.3145,18125.0
2019-04-15 12:20:00,26.73,26.76,26.72,26.74,17324.0,25.3145,25.3429,25.305,25.324,17324.0
2019-04-15 12:25:00,26.74,26.75,26.72,26.73,12634.0,25.324,25.3334,25.305,25.3145,12634.0
2019-04-15 12:30:00,26.73,26.75,26.71,26.72,11879.0,25.3145,25.3334,25.2956,25.305,11879.0
2019-04-15 12:35:00,26.72,26.79,26.71,26.78,10960.0,25.305,25.3713,25.2956,25.3619,10960.0
2019-04-15 12:40:00,26.78,26.81,26.77,26.78,8596.0,25.3619,25.3903,25.3524,25.3619,8596.0
2019-04-15 12:45:00,26.79,26.79,26.74,26.76,9428.0,25.3713,25.3713,25.324,25.3429,9428.0
2019-04-15 12:50:00,26.77,26.81,26.76,26.81,9718.0,25.3524,25.3903,25.3429,25.3903,9718.0
2019-04-15 12:55:00,26.81,26.84,26.8,26.8,8204.0,25.3903,25.4187,25.3808,25.3808,8204.0
2019-04-15 13:00:00,26.81,26.81,26.76,26.8,10603.0,25.3903,25.3903,25.3429,25.3808,10603.0
2019-04-15 13:05:00,26.8,26.83,26.79,26.81,12856.0,25.3808,25.4092,25.3713,25.3903,12856.0
2019-04-15 13:10:00,26.8,26.85,26.8,26.84,12633.0,25.3808,25.4281,25.3808,25.4187,12633.0
2019-04-15 13:15:00,26.84,26.84,26.8,26.83,14811.0,25.4187,25.4187,25.3808,25.4092,14811.0
2019-04-15 13:20:00,26.83,26.87,26.81,26.87,16318.0,25.4092,25.4471,25.3903,25.4471,16318.0
2019-04-15 13:25:00,26.86,26.87,26.84,26.86,11991.0,25.4376,25.4471,25.4187,25.4376,11991.0
2019-04-15 13:30:00,26.85,26.89,26.85,26.87,15691.0,25.4281,25.466,25.4281,25.4471,15691.0
2019-04-15 13:35:00,26.88,26.9,26.87,26.88,12989.0,25.4566,25.4755,25.4471,25.4566,12989.0
2019-04-15 13:40:00,26.88,26.94,26.88,26.94,18802.0,25.4566,25.5134,25.4566,25.5134,18802.0
2019-04-15 13:45:00,26.94,26.97,26.92,26.96,11947.0,25.5134,25.5418,25.4944,25.5323,11947.0
2019-04-15 13:50:00,26.96,26.97,26.92,26.96,13356.0,25.5323,25.5418,25.4944,25.5323,13356.0
2019-04-15 13:55:00,26.96,26.97,26.92,26.92,11123.0,25.5323,25.5418,25.4944,25.4944,11123.0
2019-04-15 14:00:00,26.93,26.95,26.89,26.89,14769.0,25.5039,25.5229,25.466,25.466,14769.0
2019-04-15 14:05:00,26.9,26.94,26.9,26.91,12657.0,25.4755,25.5134,25.4755,25.485,12657.0
2019-04-15 14:10:00,26.91,26.95,26.91,26.93,11381.0,25.485,25.5229,25.485,25.5039,11381.0
2019-04-15 14:15:00,26.94,26.96,26.9,26.9,10784.0,25.5134,25.5323,25.4755,25.4755,10784.0
2019-04-15 14:20:00,26.9,26.93,26.9,26.93,4530.0,25.4755,25.5039,25.4755,25.5039,4530.0
2019-04-15 14:25:00,26.93,26.97,26.91,26.94,16884.0,25.5039,25.5418,25.485,25.5134,16884.0
2019-04-15 14:30:00,26.94,26.96,26.92,26.93,9912.0,25.5134,25.5323,25.4944,25.5039,9912.0
2019-04-15 14:35:00,26.94,26.99,26.92,26.97,16430.0,25.5134,25.5607,25.4944,25.5418,16430.0
2019-04-15 14:40:00,26.98,27.0,26.97,26.99,12254.0,25.5513,25.5702,25.5418,25.5607,12254.0
2019-04-15 14:45:00,26.98,27.03,26.97,27.01,29598.0,25.5513,25.5986,25.5418,25.5797,29598.0
2019-04-15 14:50:00,27.01,27.04,27.0,27.03,14136.0,25.5797,25.6081,25.5702,25.5986,14136.0
2019-04-15 14:55:00,27.03,27.07,27.03,27.05,21798.0,25.5986,25.6365,25.5986,25.6176,21798.0
2019-04-15 15:00:00,27.05,27.06,27.03,27.04,13497.0,25.6176,25.627,25.5986,25.6081,13497.0
2019-04-15 15:05:00,27.04,27.06,27.01,27.03,17871.0,25.6081,25.627,25.5797,25.5986,17871.0
2019-04-15 15:10:00,27.03,27.04,26.99,27.01,29643.0,25.5986,25.6081,25.5607,25.5797,29643.0
2019-04-15 15:15:00,27.02,27.05,27.02,27.04,17709.0,25.5891,25.6176,25.5891,25.6081,17709.0
2019-04-15 15:20:00,27.04,27.04,27.0,27.02,25150.0,25.6081,25.6081,25.5702,25.5891,25150.0
2019-04-15 15:25:00,27.02,27.03,27.0,27.02,21032.0,25.5891,25.5986,25.5702,25.5891,21032.0
2019-04-15 15:30:00,27.02,27.02,26.98,27.0,32303.0,25.5891,25.5891,25.5513,25.5702,32303.0
2019-04-15 15:35:00,27.0,27.01,26.97,26.97,29870.0,25.5702,25.5797,25.5418,25.5418,29870.0
2019-04-15 15:40:00,26.97,26.97,26.93,26.94,34118.0,25.5418,25.5418,25.5039,25.5134,34118.0
2019-04-15 15:45:00,26.93,26.94,26.86,26.86,76998.0,25.5039,25.5134,25.4376,25.4376,76998.0
2019-04-15 15:50:00,26.86,26.87,26.84,26.85,54683.0,25.4376,25.4471,25.4187,25.4281,54683.0
2019-04-15 15:55:00,26.84,26.92,26.84,26.91,151132.0,25.4187,25.4944,25.4187,25.485,151132.0
2019-04-16 09:30:00,27.0,27.18,27.0,27.15,73323.0,25.5702,25.7407,25.5702,25.7123,73323.0
2019-04-16 09:35:00,27.15,27.26,27.02,27.02,36550.0,25.7123,25.8164,25.5891,25.5891,36550.0
2019-04-16 09:40:00,27.03,27.17,27.01,27.14,10100.0,25.5986,25.7312,25.5797,25.7028,10100.0
2019-04-16 09:45:00,27.14,27.2,27.14,27.15,10074.0,25.7028,25.7596,25.7028,25.7123,10074.0
2019-04-16 09:50:00,27.21,27.31,27.19,27.19,39378.0,25.7691,25.8638,25.7501,25.7501,39378.0
2019-04-16 09:55:00,27.19,27.22,27.14,27.18,9145.0,25.7501,25.7786,25.7028,25.7407,9145.0
2019-04-16 10:00:00,27.17,27.24,27.14,27.24,15089.0,25.7312,25.7975,25.7028,25.7975,15089.0
2019-04-16 10:05:00,27.25,27.29,27.24,27.27,12088.0,25.807,25.8448,25.7975,25.8259,12088.0
2019-04-16 10:10:00,27.28,27.31,27.24,27.24,14466.0,25.8354,25.8638,25.7975,25.7975,14466.0
2019-04-16 10:15:00,27.22,27.23,27.16,27.18,12516.0,25.7786,25.788,25.7217,25.7407,12516.0
2019-04-16 10:20:00,27.18,27.24,27.17,27.24,8341.0,25.7407,25.7975,25.7312,25.7975,8341.0
2019-04-16 10:25:00,27.24,27.27,27.2,27.2,14902.0,25.7975,25.8259,25.7596,25.7596,14902.0
2019-04-16 10:30:00,27.18,27.23,27.18,27.2,13117.0,25.7407,25.788,25.7407,25.7596,13117.0
2019-04-16 10:35:00,27.21,27.28,27.21,27.27,13095.0,25.7691,25.8354,25.7691,25.8259,13095.0
2019-04-16 10:40:00,27.28,27.31,27.26,27.3,17116.0,25.8354,25.8638,25.8164,25.8543,17116.0
2019-04-16 10:45:00,27.29,27.31,27.18,27.2,50475.0,25.8448,25.8638,25.7407,25.7596,50475.0
2019-04-16 10:50:00,27.21,27.25,27.19,27.24,24829.0,25.7691,25.807,25.7501,25.7975,24829.0
2019-04-16 10:55:00,27.25,27.25,27.18,27.19,35478.0,25.807,25.807,25.7407,25.7501,35478.0
2019-04-16 11:00:00,27.19,27.25,27.18,27.21,18534.0,25.7501,25.807,25.7407,25.7691,18534.0
2019-04-16 11:05:00,27.2,27.21,27.13,27.18,19101.0,25.7596,25.7691,25.6933,25.7407,19101.0
2019-04-16 11:10:00,27.18,27.24,27.18,27.24,17043.0,25.7407,25.7975,25.7407,25.7975,17043.0
2019-04-16 11:15:00,27.23,27.24,27.2,27.21,13618.0,25.788,25.7975,25.7596,25.7691,13618.0
2019-04-16 11:20:00,27.22,27.24,27.08,27.09,27301.0,25.7786,25.7975,25.646,25.6554,27301.0
2019-04-16 11:25:00,27.09,27.13,27.08,27.09,12514.0,25.6554,25.6933,25.646,25.6554,12514.0
2019-04-16 11:30:00,27.09,27.13,27.07,27.08,23123.0,25.6554,25.6933,25.6365,25.646,23123.0
2019-04-16 11:35:00,27.07,27.07,27.01,27.02,16842.0,25.6365,25.6365,25.5797,25.5891,16842.0
2019-04-16 11:40:00,27.02,27.06,27.01,27.04,9803.0,25.5891,25.627,25.5797,25.6081,9803.0
2019-04-16 11:45:00,27.05,27.11,27.02,27.09,25521.0,25.6176,25.6744,25.5891,25.6554,25521.0
2019-04-16 11:50:00,27.09,27.17,27.09,27.16,17978.0,25.6554,25.7312,25.6554,25.7217,17978.0
2019-04-16 11:55:00,27.17,27.22,27.16,27.21,18704.0,25.7312,25.7786,25.7217,25.7691,18704.0
2019-04-16 12:00:00,27.21,27.24,27.17,27.23,18735.0,25.7691,25.7975,25.7312,25.788,18735.0
2019-04-16 12:05:00,27.24,27.25,27.22,27.24,21550.0,25.7975,25.807,25.7786,25.7975,21550.0
2019-04-16 12:10:00,27.24,27.25,27.21,27.25,41542.0,25.7975,25.807,25.7691,25.807,41542.0
2019-04-16 12:15:00,27.24,27.25,27.18,27.18,23476.0,25.7975,25.807,25.7407,25.7407,23476.0
2019-04-16 12:20:00,27.18,27.2,27.16,27.19,9661.0,25.7407,25.7596,25.7217,25.7501,9661.0
2019-04-16 12:25:00,27.19,27.22,27.17,27.21,9763.0,25.7501,25.7786,25.7312,25.7691,9763.0
2019-04-16 12:30:00,27.21,27.21,27.15,27.18,12891.0,25.7691,25.7691,25.7123,25.7407,12891.0
2019-04-16 12:35:00,27.18,27.23,27.17,27.22,10000.0,25.7407,25.788,25.7312,25.7786,10000.0
2019-04-16 12:40:00,27.22,27.24,27.21,27.21,8756.0,25.7786,25.7975,25.7691,25.7691,8756.0
2019-04-16 12:45:00,27.2,27.22,27.18,27.18,8076.0,25.7596,25.7786,25.7407,25.7407,8076.0
2019-04-16 12:50:00,27.17,27.19,27.12,27.13,9732.0,25.7312,25.7501,25.6838,25.6933,9732.0
2019-04-16 12:55:00,27.12,27.14,27.1,27.1,8763.0,25.6838,25.7028,25.6649,25.6649,8763.0
2019-04-16 13:00:00,27.1,27.11,27.04,27.05,19154.0,25.6649,25.6744,25.6081,25.6176,19154.0
2019-04-16 13:05:00,27.04,27.08,27.03,27.06,9351.0,25.6081,25.646,25.5986,25.627,9351.0
2019-04-16 13:10:00,27.05,27.07,26.97,27.0,17214.0,25.6176,25.6365,25.5418,25.5702,17214.0
2019-04-16 13:15:00,27.01,27.04,26.99,27.04,11700.0,25.5797,25.6081,25.5607,25.6081,11700.0
2019-04-16 13:20:00,27.05,27.06,27.0,27.0,11400.0,25.6176,25.627,25.5702,25.5702,11400.0
2019-04-16 13:25:00,27.01,27.02,26.96,27.0,12930.0,25.5797,25.5891,25.5323,25.5702,12930.0
2019-04-16 13:30:00,27.0,27.0,26.96,26.98,6687.0,25.5702,25.5702,25.5323,25.5513,6687.0
2019-04-16 13:35:00,26.99,27.02,26.99,27.02,4710.0,25.5607,25.5891,25.5607,25.5891,4710.0
2019-04-16 13:40:00,27.02,27.02,26.95,26.96,12300.0,25.5891,25.5891,25.5229,25.5323,12300.0
2019-04-16 13:45:00,26.96,26.97,26.89,26.97,21085.0,25.5323,25.5418,25.466,25.5418,21085.0
2019-04-16 13:50:00,26.96,27.01,26.95,27.0,10515.0,25.5323,25.5797,25.5229,25.5702,10515.0
2019-04-16 13:55:00,27.0,27.05,26.98,27.05,12077.0,25.5702,25.6176,25.5513,25.6176,12077.0
2019-04-16 14:00:00,27.05,27.06,27.0,27.06,11162.0,25.6176,25.627,25.5702,25.627,11162.0
2019-04-16 14:05:00,27.06,27.08,27.06,27.08,13843.0,25.627,25.646,25.627,25.646,13843.0
2019-04-16 14:10:00,27.1,27.16,27.09,27.15,17168.0,25.6649,25.7217,25.6554,25.7123,17168.0
2019-04-16 14:15:00,27.16,27.16,27.09,27.16,27458.0,25.7217,25.7217,25.6554,25.7217,27458.0
2019-04-16 14:20:00,27.16,27.19,27.15,27.19,7525.0,25.7217,25.7501,25.7123,25.7501,7525.0
2019-04-16 14:25:00,27.19,27.19,27.15,27.17,11384.0,25.7501,25.7501,25.7123,25.7312,11384.0
2019-04-16 14:30:00,27.18,27.19,27.15,27.18,12267.0,25.7407,25.7501,25.7123,25.7407,12267.0
2019-04-16 14:35:00,27.18,27.19,27.16,27.17,11875.0,25.7407,25.7501,25.7217,25.7312,11875.0
2019-04-16 14:40:00,27.18,27.24,27.18,27.23,15686.0,25.7407,25.7975,25.7407,25.788,15686.0
2019-04-16 14:45:00,27.23,27.24,27.2,27.22,20308.0,25.788,25.7975,25.7596,25.7786,20308.0
2019-04-16 14:50:00,27.22,27.23,27.19,27.2,14761.0,25.7786,25.788,25.7501,25.7596,14761.0
2019-04-16 14:55:00,27.21,27.22,27.16,27.19,10405.0,25.7691,25.7786,25.7217,25.7501,10405.0
2019-04-16 15:00:00,27.2,27.22,27.18,27.2,14405.0,25.7596,25.7786,25.7407,25.7596,14405.0
2019-04-16 15:05:00,27.2,27.21,27.18,27.19,12502.0,25.7596,25.7691,25.7407,25.7501,12502.0
2019-04-16 15:10:00,27.2,27.23,27.19,27.23,8828.0,25.7596,25.788,25.7501,25.788,8828.0
2019-04-16 15:15:00,27.23,27.23,27.2,27.22,15884.0,25.788,25.788,25.7596,25.7786,15884.0
2019-04-16 15:20:00,27.21,27.22,27.18,27.21,15472.0,25.7691,25.7786,25.7407,25.7691,15472.0
2019-04-16 15:25:00,27.21,27.23,27.18,27.18,22278.0,25.7691,25.788,25.7407,25.7407,22278.0
2019-04-16 15:30:00,27.18,27.19,27.07,27.1,50727.0,25.7407,25.7501,25.6365,25.6649,50727.0
2019-04-16 15:35:00,27.09,27.1,27.02,27.03,32059.0,25.6554,25.6649,25.5891,25.5986,32059.0
2019-04-16 15:40:00,27.02,27.03,26.94,26.97,53724.0,25.5891,25.5986,25.5134,25.5418,53724.0
2019-04-16 15:45:00,26.97,27.06,26.96,27.05,45760.0,25.5418,25.627,25.5323,25.6176,45760.0
2019-04-16 15:50:00,27.05,27.08,27.03,27.08,42682.0,25.6176,25.646,25.5986,25.646,42682.0
2019-04-16 15:55:00,27.08,27.13,27.08,27.1,113838.0,25.646,25.6933,25.646,25.6649,113838.0
2019-04-17 09:30:00,27.24,27.38,27.17,27.29,32110.0,25.7975,25.9301,25.7312,25.8448,32110.0
2019-04-17 09:35:00,27.29,27.46,27.24,27.46,19515.0,25.8448,26.0058,25.7975,26.0058,19515.0
2019-04-17 09:40:00,27.47,27.53,27.36,27.41,47475.0,26.0153,26.0721,25.9111,25.9585,47475.0
2019-04-17 09:45:00,27.4,27.62,27.38,27.6,22556.0,25.949,26.1574,25.9301,26.1384,22556.0
2019-04-17 09:50:00,27.64,27.73,27.64,27.71,34827.0,26.1763,26.2615,26.1763,26.2426,34827.0
2019-04-17 09:55:00,27.7,27.75,27.65,27.66,27805.0,26.2331,26.2805,26.1858,26.1953,27805.0
2019-04-17 10:00:00,27.66,27.68,27.56,27.68,33389.0,26.1953,26.2142,26.1005,26.2142,33389.0
2019-04-17 10:05:00,27.67,27.7,27.59,27.59,18632.0,26.2047,26.2331,26.129,26.129,18632.0
2019-04-17 10:10:00,27.59,27.66,27.58,27.63,21362.0,26.129,26.1953,26.1195,26.1668,21362.0
2019-04-17 10:15:00,27.62,27.66,27.57,27.57,15940.0,26.1574,26.1953,26.11,26.11,15940.0
2019-04-17 10:20:00,27.57,27.59,27.51,27.53,11345.0,26.11,26.129,26.0532,26.0721,11345.0
2019-04-17 10:25:00,27.55,27.6,27.52,27.59,9419.0,26.0911,26.1384,26.0627,26.129,9419.0
2019-04-17 10:30:00,27.6,27.81,27.59,27.8,34814.0,26.1384,26.3373,26.129,26.3278,34814.0
2019-04-17 10:35:00,27.8,27.81,27.76,27.8,21186.0,26.3278,26.3373,26.29,26.3278,21186.0
2019-04-17 10:40:00,27.8,27.83,27.77,27.82,23609.0,26.3278,26.3562,26.2994,26.3468,23609.0
2019-04-17 10:45:00,27.81,27.81,27.72,27.72,18431.0,26.3373,26.3373,26.2521,26.2521,18431.0
2019-04-17 10:50:00,27.73,27.76,27.66,27.69,13454.0,26.2615,26.29,26.1953,26.2237,13454.0
2019-04-17 10:55:00,27.71,27.76,27.68,27.7,15141.0,26.2426,26.29,26.2142,26.2331,15141.0
2019-04-17 11:00:00,27.68,27.78,27.63,27.78,26922.0,26.2142,26.3089,26.1668,26.3089,26922.0
2019-04-17 11:05:00,27.78,27.83,27.76,27.76,34888.0,26.3089,26.3562,26.29,26.29,34888.0
2019-04-17 11:10:00,27.76,27.83,27.72,27.74,24047.0,26.29,26.3562,26.2521,26.271,24047.0
2019-04-17 11:15:00,27.74,27.81,27.73,27.81,7296.0,26.271,26.3373,26.2615,26.3373,7296.0
2019-04-17 11:20:00,27.81,27.81,27.68,27.73,29116.0,26.3373,26.3373,26.2142,26.2615,29116.0
2019-04-17 11:25:00,27.73,27.73,27.64,27.7,16092.0,26.2615,26.2615,26.1763,26.2331,16092.0
2019-04-17 11:30:00,27.71,27.73,27.67,27.7,12165.0,26.2426,26.2615,26.2047,26.2331,12165.0
2019-04-17 11:35:00,27.7,27.73,27.67,27.73,12340.0,26.2331,26.2615,26.2047,26.2615,12340.0
2019-04-17 11:40:00,27.72,27.77,27.72,27.76,18413.0,26.2521,26.2994,26.2521,26.29,18413.0
2019-04-17 11:45:00,27.77,27.8,27.76,27.8,35460.0,26.2994,26.3278,26.29,26.3278,35460.0
2019-04-17 11:50:00,27.8,27.82,27.78,27.82,13541.0,26.3278,26.3468,26.3089,26.3468,13541.0
2019-04-17 11:55:00,27.82,27.85,27.81,27.84,19903.0,26.3468,26.3752,26.3373,26.3657,19903.0
2019-04-17 12:00:00,27.83,27.88,27.82,27.88,15529.0,26.3562,26.4036,26.3468,26.4036,15529.0
2019-04-17 12:05:00,27.88,27.88,27.8,27.85,16706.0,26.4036,26.4036,26.3278,26.3752,16706.0
2019-04-17 12:10:00,27.84,27.86,27.82,27.85,9574.0,26.3657,26.3847,26.3468,26.3752,9574.0
2019-04-17 12:15:00,27.86,27.89,27.86,27.87,10670.0,26.3847,26.4131,26.3847,26.3941,10670.0
2019-04-17 12:20:00,27.86,27.91,27.86,27.88,22373.0,26.3847,26.432,26.3847,26.4036,22373.0
2019-04-17 12:25:00,27.88,27.94,27.87,27.92,31974.0,26.4036,26.4604,26.3941,26.4415,31974.0
2019-04-17 12:30:00,27.93,27.93,27.87,27.87,35176.0,26.451,26.451,26.3941,26.3941,35176.0
2019-04-17 12:35:00,27.88,27.95,27.87,27.93,8925.0,26.4036,26.4699,26.3941,26.451,8925.0
2019-04-17 12:40:00,27.93,27.99,27.92,27.97,22287.0,26.451,26.5078,26.4415,26.4888,22287.0
2019-04-17 12:45:00,27.96,27.98,27.9,27.91,18266.0,26.4794,26.4983,26.4225,26.432,18266.0
2019-04-17 12:50:00,27.91,27.94,27.91,27.93,11097.0,26.432,26.4604,26.432,26.451,11097.0
2019-04-17 12:55:00,27.93,27.97,27.92,27.96,22504.0,26.451,26.4888,26.4415,26.4794,22504.0
2019-04-17 13:00:00,27.98,27.99,27.95,27.95,8011.0,26.4983,26.5078,26.4699,26.4699,8011.0
2019-04-17 13:05:00,27.96,27.97,27.92,27.93,10176.0,26.4794,26.4888,26.4415,26.451,10176.0
2019-04-17 13:10:00,27.93,27.94,27.9,27.92,17356.0,26.451,26.4604,26.4225,26.4415,17356.0
2019-04-17 13:15:00,27.93,28.03,27.92,28.03,30055.0,26.451,26.5457,26.4415,26.5457,30055.0
2019-04-17 13:20:00,28.02,28.08,27.98,27.98,51081.0,26.5362,26.593,26.4983,26.4983,51081.0
2019-04-17 13:25:00,27.99,28.0,27.93,27.98,11538.0,26.5078,26.5172,26.451,26.4983,11538.0
2019-04-17 13:30:00,27.98,28.01,27.97,28.01,11095.0,26.4983,26.5267,26.4888,26.5267,11095.0
2019-04-17 13:35:00,28.02,28.02,27.96,28.02,19216.0,26.5362,26.5362,26.4794,26.5362,19216.0
2019-04-17 13:40:00,28.02,28.02,27.99,28.02,25727.0,26.5362,26.5362,26.5078,26.5362,25727.0
2019-04-17 13:45:00,28.02,28.08,27.97,28.07,39496.0,26.5362,26.593,26.4888,26.5835,39496.0
2019-04-17 13:50:00,28.07,28.07,28.0,28.01,20796.0,26.5835,26.5835,26.5172,26.5267,20796.0
2019-04-17 13:55:00,28.01,28.03,28.01,28.03,8067.0,26.5267,26.5457,26.5267,26.5457,8067.0
2019-04-17 14:00:00,28.03,28.08,28.02,28.08,21150.0,26.5457,26.593,26.5362,26.593,21150.0
2019-04-17 14:05:00,28.08,28.11,28.08,28.1,10139.0,26.593,26.6214,26.593,26.612,10139.0
2019-04-17 14:10:00,28.11,28.11,28.04,28.07,23455.0,26.6214,26.6214,26.5551,26.5835,23455.0
2019-04-17 14:15:00,28.06,28.13,28.06,28.11,24233.0,26.5741,26.6404,26.5741,26.6214,24233.0
2019-04-17 14:20:00,28.11,28.14,28.1,28.13,11687.0,26.6214,26.6498,26.612,26.6404,11687.0
2019-04-17 14:25:00,28.13,28.13,28.02,28.04,19774.0,26.6404,26.6404,26.5362,26.5551,19774.0
2019-04-17 14:30:00,28.04,28.08,28.03,28.03,14470.0,26.5551,26.593,26.5457,26.5457,14470.0
2019-04-17 14:35:00,28.04,28.05,28.02,28.03,7970.0,26.5551,26.5646,26.5362,26.5457,7970.0
2019-04-17 14:40:00,28.03,28.04,27.97,28.01,12727.0,26.5457,26.5551,26.4888,26.5267,12727.0
2019-04-17 14:45:00,28.01,28.03,27.99,28.02,6265.0,26.5267,26.5457,26.5078,26.5362,6265.0
2019-04-17 14:50:00,28.03,28.04,28.0,28.01,15244.0,26.5457,26.5551,26.5172,26.5267,15244.0
2019-04-17 14:55:00,28.01,28.05,28.0,28.05,25350.0,26.5267,26.5646,26.5172,26.5646,25350.0
2019-04-17 15:00:00,28.06,28.11,28.05,28.11,18797.0,26.5741,26.6214,26.5646,26.6214,18797.0
2019-04-17 15:05:00,28.11,28.19,28.1,28.19,38615.0,26.6214,26.6972,26.612,26.6972,38615.0
2019-04-17 15:10:00,28.2,28.23,28.16,28.18,41285.0,26.7067,26.7351,26.6688,26.6877,41285.0
2019-04-17 15:15:00,28.18,28.18,28.16,28.18,16948.0,26.6877,26.6877,26.6688,26.6877,16948.0
2019-04-17 15:20:00,28.18,28.19,28.14,28.17,20740.0,26.6877,26.6972,26.6498,26.6782,20740.0
2019-04-17 15:25:00,28.17,28.18,28.14,28.18,27796.0,26.6782,26.6877,26.6498,26.6877,27796.0
2019-04-17 15:30:00,28.18,28.19,28.1,28.11,25051.0,26.6877,26.6972,26.612,26.6214,25051.0
2019-04-17 15:35:00,28.11,28.14,28.1,28.11,45742.0,26.6214,26.6498,26.612,26.6214,45742.0
2019-04-17 15:40:00,28.11,28.15,28.1,28.15,34437.0,26.6214,26.6593,26.612,26.6593,34437.0
2019-04-17 15:45:00,28.15,28.17,28.1,28.11,58023.0,26.6593,26.6782,26.612,26.6214,58023.0
2019-04-17 15:50:00,28.11,28.14,28.07,28.08,54371.0,26.6214,26.6498,26.5835,26.593,54371.0
2019-04-17 15:55:00,28.08,28.11,28.05,28.07,158222.0,26.593,26.6214,26.5646,26.5835,158222.0
2019-04-18 09:30:00,28.0,28.04,27.81,27.89,80163.0,26.5172,26.5551,26.3373,26.4131,80163.0
2019-04-18 09:35:00,27.88,27.96,27.78,27.89,41858.0,26.4036,26.4794,26.3089,26.4131,41858.0
2019-04-18 09:40:00,27.89,27.93,27.73,27.92,21889.0,26.4131,26.451,26.2615,26.4415,21889.0
2019-04-18 09:45:00,27.92,28.15,27.92,28.11,8250.0,26.4415,26.6593,26.4415,26.6214,8250.0
2019-04-18 09:50:00,28.15,28.24,28.13,28.2,19824.0,26.6593,26.7445,26.6404,26.7067,19824.0
2019-04-18 09:55:00,28.22,28.22,28.02,28.02,10078.0,26.7256,26.7256,26.5362,26.5362,10078.0
2019-04-18 10:00:00,28.0,28.12,27.97,28.08,24037.0,26.5172,26.6309,26.4888,26.593,24037.0
2019-04-18 10:05:00,28.08,28.1,28.0,28.06,7987.0,26.593,26.612,26.5172,26.5741,7987.0
2019-04-18 10:10:00,28.05,28.11,27.98,28.01,13954.0,26.5646,26.6214,26.4983,26.5267,13954.0
2019-04-18 10:15:00,28.04,28.06,27.98,28.03,18496.0,26.5551,26.5741,26.4983,26.5457,18496.0
2019-04-18 10:20:00,28.02,28.04,27.93,27.98,13805.0,26.5362,26.5551,26.451,26.4983,13805.0
2019-04-18 10:25:00,27.98,28.01,27.92,28.01,19830.0,26.4983,26.5267,26.4415,26.5267,19830.0
2019-04-18 10:30:00,27.98,28.08,27.95,28.05,13243.0,26.4983,26.593,26.4699,26.5646,13243.0
2019-04-18 10:35:00,28.05,28.07,28.01,28.02,10195.0,26.5646,26.5835,26.5267,26.5362,10195.0
2019-04-18 10:40:00,28.01,28.05,27.94,27.96,15655.0,26.5267,26.5646,26.4604,26.4794,15655.0
2019-04-18 10:45:00,27.96,28.0,27.95,27.98,7444.0,26.4794,26.5172,26.4699,26.4983,7444.0
2019-04-18 10:50:00,27.98,28.04,27.96,28.01,9877.0,26.4983,26.5551,26.4794,26.5267,9877.0
2019-04-18 10:55:00,28.01,28.12,28.0,28.12,24620.0,26.5267,26.6309,26.5172,26.6309,24620.0
2019-04-18 11:00:00,28.12,28.21,28.11,28.17,15533.0,26.6309,26.7161,26.6214,26.6782,15533.0
2019-04-18 11:05:00,28.16,28.2,28.13,28.2,7800.0,26.6688,26.7067,26.6404,26.7067,7800.0
2019-04-18 11:10:00,28.19,28.19,28.08,28.13,7375.0,26.6972,26.6972,26.593,26.6404,7375.0
2019-04-18 11:15:00,28.14,28.14,28.06,28.07,5523.0,26.6498,26.6498,26.5741,26.5835,5523.0
2019-04-18 11:20:00,28.07,28.07,27.98,28.01,9689.0,26.5835,26.5835,26.4983,26.5267,9689.0
2019-04-18 11:25:00,28.0,28.02,27.97,28.02,7364.0,26.5172,26.5362,26.4888,26.5362,7364.0
2019-04-18 11:30:00,28.03,28.05,27.98,27.99,8942.0,26.5457,26.5646,26.4983,26.5078,8942.0
2019-04-18 11:35:00,27.98,28.04,27.96,28.0,6645.0,26.4983,26.5551,26.4794,26.5172,6645.0
2019-04-18 11:40:00,28.0,28.04,28.0,28.02,6325.0,26.5172,26.5551,26.5172,26.5362,6325.0
2019-04-18 11:45:00,28.02,28.05,27.99,28.05,5250.0,26.5362,26.5646,26.5078,26.5646,5250.0
2019-04-18 11:50:00,28.04,28.07,28.02,28.07,5953.0,26.5551,26.5835,26.5362,26.5835,5953.0
2019-04-18 11:55:00,28.06,28.12,28.06,28.09,9248.0,26.5741,26.6309,26.5741,26.6025,9248.0
2019-04-18 12:00:00,28.08,28.17,28.08,28.15,12008.0,26.593,26.6782,26.593,26.6593,12008.0
2019-04-18 12:05:00,28.15,28.16,28.12,28.16,8180.0,26.6593,26.6688,26.6309,26.6688,8180.0
2019-04-18 12:10:00,28.17,28.2,28.16,28.18,7870.0,26.6782,26.7067,26.6688,26.6877,7870.0
2019-04-18 12:15:00,28.18,28.21,28.17,28.21,10902.0,26.6877,26.7161,26.6782,26.7161,10902.0
2019-04-18 12:20:00,28.21,28.23,28.17,28.22,25728.0,26.7161,26.7351,26.6782,26.7256,25728.0
2019-04-18 12:25:00,28.22,28.24,28.19,28.22,14383.0,26.7256,26.7445,26.6972,26.7256,14383.0
2019-04-18 12:30:00,28.22,28.26,28.22,28.22,14993.0,26.7256,26.7635,26.7256,26.7256,14993.0
2019-04-18 12:35:00,28.22,28.24,28.21,28.21,4979.0,26.7256,26.7445,26.7161,26.7161,4979.0
2019-04-18 12:40:00,28.2,28.22,28.18,28.18,5466.0,26.7067,26.7256,26.6877,26.6877,5466.0
2019-04-18 12:45:00,28.19,28.19,28.17,28.19,800.0,26.6972,26.6972,26.6782,26.6972,800.0
2019-04-18 12:50:00,28.18,28.2,28.16,28.19,5820.0,26.6877,26.7067,26.6688,26.6972,5820.0
2019-04-18 12:55:00,28.17,28.17,28.14,28.15,11976.0,26.6782,26.6782,26.6498,26.6593,11976.0
2019-04-18 13:00:00,28.15,28.15,28.11,28.12,3500.0,26.6593,26.6593,26.6214,26.6309,3500.0
2019-04-18 13:05:00,28.13,28.17,28.12,28.13,5801.0,26.6404,26.6782,26.6309,26.6404,5801.0
2019-04-18 13:10:00,28.13,28.14,28.03,28.07,12503.0,26.6404,26.6498,26.5457,26.5835,12503.0
2019-04-18 13:15:00,28.08,28.09,28.04,28.06,4910.0,26.593,26.6025,26.5551,26.5741,4910.0
2019-04-18 13:20:00,28.07,28.08,28.06,28.08,1600.0,26.5835,26.593,26.5741,26.593,1600.0
2019-04-18 13:25:00,28.07,28.08,28.05,28.05,6095.0,26.5835,26.593,26.5646,26.5646,6095.0
2019-04-18 13:30:00,28.06,28.07,28.02,28.07,8300.0,26.5741,26.5835,26.5362,26.5835,8300.0
2019-04-18 13:35:00,28.07,28.09,28.05,28.09,14026.0,26.5835,26.6025,26.5646,26.6025,14026.0
2019-04-18 13:40:00,28.1,28.11,28.05,28.09,8324.0,26.612,26.6214,26.5646,26.6025,8324.0
2019-04-18 13:45:00,28.1,28.1,28.04,28.06,4111.0,26.612,26.612,26.5551,26.5741,4111.0
2019-04-18 13:50:00,28.07,28.12,28.07,28.09,10253.0,26.5835,26.6309,26.5835,26.6025,10253.0
2019-04-18 13:55:00,28.08,28.12,28.08,28.11,3500.0,26.593,26.6309,26.593,26.6214,3500.0
2019-04-18 14:00:00,28.11,28.12,28.09,28.12,2900.0,26.6214,26.6309,26.6025,26.6309,2900.0
2019-04-18 14:05:00,28.1,28.1,28.05,28.06,6194.0,26.612,26.612,26.5646,26.5741,6194.0
2019-04-18 14:10:00,28.06,28.07,28.01,28.02,6104.0,26.5741,26.5835,26.5267,26.5362,6104.0
2019-04-18 14:15:00,28.01,28.06,27.98,28.06,15538.0,26.5267,26.5741,26.4983,26.5741,15538.0
2019-04-18 14:20:00,28.06,28.12,28.06,28.11,8001.0,26.5741,26.6309,26.5741,26.6214,8001.0
2019-04-18 14:25:00,28.1,28.17,28.1,28.17,11493.0,26.612,26.6782,26.612,26.6782,11493.0
2019-04-18 14:30:00,28.17,28.17,28.11,28.13,15797.0,26.6782,26.6782,26.6214,26.6404,15797.0
2019-04-18 14:35:00,28.13,28.15,28.08,28.1,14038.0,26.6404,26.6593,26.593,26.612,14038.0
2019-04-18 14:40:00,28.11,28.14,28.1,28.14,10556.0,26.6214,26.6498,26.612,26.6498,10556.0
2019-04-18 14:45:00,28.13,28.18,28.11,28.18,10099.0,26.6404,26.6877,26.6214,26.6877,10099.0
2019-04-18 14:50:00,28.19,28.19,28.16,28.18,5465.0,26.6972,26.6972,26.6688,26.6877,5465.0
2019-04-18 14:55:00,28.18,28.19,28.14,28.18,11726.0,26.6877,26.6972,26.6498,26.6877,11726.0
2019-04-18 15:00:00,28.18,28.19,28.13,28.17,14622.0,26.6877,26.6972,26.6404,26.6782,14622.0
2019-04-18 15:05:00,28.17,28.17,28.14,28.17,10277.0,26.6782,26.6782,26.6498,26.6782,10277.0
2019-04-18 15:10:00,28.16,28.17,28.13,28.13,10085.0,26.6688,26.6782,26.6404,26.6404,10085.0
2019-04-18 15:15:00,28.14,28.16,28.13,28.14,20421.0,26.6498,26.6688,26.6404,26.6498,20421.0
2019-04-18 15:20:00,28.15,28.16,28.14,28.16,4271.0,26.6593,26.6688,26.6498,26.6688,4271.0
2019-04-18 15:25:00,28.16,28.17,28.13,28.14,14922.0,26.6688,26.6782,26.6404,26.6498,14922.0
2019-04-18 15:30:00,28.13,28.14,28.08,28.1,27574.0,26.6404,26.6498,26.593,26.612,27574.0
2019-04-18 15:35:00,28.1,28.14,28.09,28.14,27956.0,26.612,26.6498,26.6025,26.6498,27956.0
2019-04-18 15:40:00,28.14,28.16,28.13,28.16,22066.0,26.6498,26.6688,26.6404,26.6688,22066.0
2019-04-18 15:45:00,28.16,28.17,28.1,28.11,35234.0,26.6688,26.6782,26.612,26.6214,35234.0
2019-04-18 15:50:00,28.1,28.15,28.08,28.08,64467.0,26.612,26.6593,26.593,26.593,64467.0
2019-04-18 15:55:00,28.08,28.16,28.08,28.14,139088.0,26.593,26.6688,26.593,26.6498,139088.0
2019-04-22 09:30:00,28.13,28.25,28.08,28.17,67651.0,26.6404,26.754,26.593,26.6782,67651.0
2019-04-22 09:35:00,28.17,28.19,27.91,27.98,16047.0,26.6782,26.6972,26.432,26.4983,16047.0
2019-04-22 09:40:00,28.02,28.03,27.83,27.84,19700.0,26.5362,26.5457,26.3562,26.3657,19700.0
2019-04-22 09:45:00,27.84,27.89,27.75,27.81,40371.0,26.3657,26.4131,26.2805,26.3373,40371.0
2019-04-22 09:50:00,27.82,27.86,27.73,27.82,39347.0,26.3468,26.3847,26.2615,26.3468,39347.0
2019-04-22 09:55:00,27.84,27.84,27.73,27.82,12290.0,26.3657,26.3657,26.2615,26.3468,12290.0
2019-04-22 10:00:00,27.82,27.88,27.76,27.87,9011.0,26.3468,26.4036,26.29,26.3941,9011.0
2019-04-22 10:05:00,27.88,27.92,27.83,27.85,15825.0,26.4036,26.4415,26.3562,26.3752,15825.0
2019-04-22 10:10:00,27.86,27.9,27.81,27.82,16361.0,26.3847,26.4225,26.3373,26.3468,16361.0
2019-04-22 10:15:00,27.81,27.81,27.72,27.73,15849.0,26.3373,26.3373,26.2521,26.2615,15849.0
2019-04-22 10:20:00,27.72,27.73,27.62,27.66,26680.0,26.2521,26.2615,26.1574,26.1953,26680.0
2019-04-22 10:25:00,27.66,27.81,27.65,27.8,18080.0,26.1953,26.3373,26.1858,26.3278,18080.0
2019-04-22 10:30:00,27.8,27.87,27.77,27.87,20702.0,26.3278,26.3941,26.2994,26.3941,20702.0
2019-04-22 10:35:00,27.88,27.93,27.79,27.83,23215.0,26.4036,26.451,26.3184,26.3562,23215.0
2019-04-22 10:40:00,27.85,27.9,27.83,27.85,20590.0,26.3752,26.4225,26.3562,26.3752,20590.0
2019-04-22 10:45:00,27.85,27.91,27.84,27.91,28433.0,26.3752,26.432,26.3657,26.432,28433.0
2019-04-22 10:50:00,27.9,27.93,27.83,27.93,11846.0,26.4225,26.451,26.3562,26.451,11846.0
2019-04-22 10:55:00,27.94,28.05,27.93,28.03,31953.0,26.4604,26.5646,26.451,26.5457,31953.0
2019-04-22 11:00:00,28.02,28.08,28.0,28.03,18828.0,26.5362,26.593,26.5172,26.5457,18828.0
2019-04-22 11:05:00,28.03,28.09,28.03,28.09,15878.0,26.5457,26.6025,26.5457,26.6025,15878.0
2019-04-22 11:10:00,28.09,28.09,28.05,28.07,15705.0,26.6025,26.6025,26.5646,26.5835,15705.0
2019-04-22 11:15:00,28.07,28.17,28.05,28.17,23422.0,26.5835,26.6782,26.5646,26.6782,23422.0
2019-04-22 11:20:00,28.17,28.2,28.14,28.16,29460.0,26.6782,26.7067,26.6498,26.6688,29460.0
2019-04-22 11:25:00,28.16,28.17,28.08,28.1,18505.0,26.6688,26.6782,26.593,26.612,18505.0
2019-04-22 11:30:00,28.1,28.14,28.1,28.12,11400.0,26.612,26.6498,26.612,26.6309,11400.0
2019-04-22 11:35:00,28.13,28.15,28.09,28.1,11800.0,26.6404,26.6593,26.6025,26.612,11800.0
2019-04-22 11:40:00,28.11,28.11,28.02,28.02,15370.0,26.6214,26.6214,26.5362,26.5362,15370.0
2019-04-22 11:45:00,28.03,28.1,28.03,28.09,13112.0,26.5457,26.612,26.5457,26.6025,13112.0
2019-04-22 11:50:00,28.09,28.16,28.07,28.16,12011.0,26.6025,26.6688,26.5835,26.6688,12011.0
2019-04-22 11:55:00,28.16,28.17,28.1,28.12,16048.0,26.6688,26.6782,26.612,26.6309,16048.0
2019-04-22 12:00:00,28.13,28.15,28.11,28.14,7085.0,26.6404,26.6593,26.6214,26.6498,7085.0
2019-04-22 12:05:00,28.14,28.18,28.12,28.13,14833.0,26.6498,26.6877,26.6309,26.6404,14833.0
2019-04-22 12:10:00,28.13,28.17,28.06,28.07,12643.0,26.6404,26.6782,26.5741,26.5835,12643.0
2019-04-22 12:15:00,28.07,28.09,28.06,28.08,5050.0,26.5835,26.6025,26.5741,26.593,5050.0
2019-04-22 12:20:00,28.08,28.09,28.04,28.05,11957.0,26.593,26.6025,26.5551,26.5646,11957.0
2019-04-22 12:25:00,28.04,28.09,28.04,28.09,10359.0,26.5551,26.6025,26.5551,26.6025,10359.0
2019-04-22 12:30:00,28.09,28.11,28.07,28.11,17316.0,26.6025,26.6214,26.5835,26.6214,17316.0
2019-04-22 12:35:00,28.1,28.14,28.09,28.14,10031.0,26.612,26.6498,26.6025,26.6498,10031.0
2019-04-22 12:40:00,28.14,28.19,28.14,28.19,7263.0,26.6498,26.6972,26.6498,26.6972,7263.0
2019-04-22 12:45:00,28.19,28.2,28.18,28.18,8588.0,26.6972,26.7067,26.6877,26.6877,8588.0
2019-04-22 12:50:00,28.18,28.18,28.04,28.07,21385.0,26.6877,26.6877,26.5551,26.5835,21385.0
2019-04-22 12:55:00,28.07,28.1,28.04,28.05,8537.0,26.5835,26.612,26.5551,26.5646,8537.0
2019-04-22 13:00:00,28.05,28.06,28.0,28.01,7250.0,26.5646,26.5741,26.5172,26.5267,7250.0
2019-04-22 13:05:00,28.0,28.02,28.0,28.01,10845.0,26.5172,26.5362,26.5172,26.5267,10845.0
2019-04-22 13:10:00,28.02,28.03,27.97,28.02,30655.0,26.5362,26.5457,26.4888,26.5362,30655.0
2019-04-22 13:15:00,28.02,28.06,28.02,28.05,12500.0,26.5362,26.5741,26.5362,26.5646,12500.0
2019-04-22 13:20:00,28.05,28.06,28.03,28.05,10358.0,26.5646,26.5741,26.5457,26.5646,10358.0
2019-04-22 13:25:00,28.04,28.06,28.04,28.05,10837.0,26.5551,26.5741,26.5551,26.5646,10837.0
2019-04-22 13:30:00,28.05,28.06,28.01,28.02,7707.0,26.5646,26.5741,26.5267,26.5362,7707.0
2019-04-22 13:35:00,28.01,28.02,27.98,27.99,16393.0,26.5267,26.5362,26.4983,26.5078,16393.0
2019-04-22 13:40:00,27.98,28.02,27.96,28.02,14554.0,26.4983,26.5362,26.4794,26.5362,14554.0
2019-04-22 13:45:00,28.01,28.04,28.0,28.03,9040.0,26.5267,26.5551,26.5172,26.5457,9040.0
2019-04-22 13:50:00,28.02,28.03,27.9,27.9,40512.0,26.5362,26.5457,26.4225,26.4225,40512.0
2019-04-22 13:55:00,27.91,27.92,27.84,27.89,20379.0,26.432,26.4415,26.3657,26.4131,20379.0
2019-04-22 14:00:00,27.89,27.9,27.77,27.78,23310.0,26.4131,26.4225,26.2994,26.3089,23310.0
2019-04-22 14:05:00,27.77,27.78,27.73,27.74,18633.0,26.2994,26.3089,26.2615,26.271,18633.0
2019-04-22 14:10:00,27.74,27.74,27.69,27.71,14520.0,26.271,26.271,26.2237,26.2426,14520.0
2019-04-22 14:15:00,27.71,27.72,27.65,27.65,19853.0,26.2426,26.2521,26.1858,26.1858,19853.0
2019-04-22 14:20:00,27.65,27.69,27.64,27.68,13624.0,26.1858,26.2237,26.1763,26.2142,13624.0
2019-04-22 14:25:00,27.67,27.68,27.63,27.64,25420.0,26.2047,26.2142,26.1668,26.1763,25420.0
2019-04-22 14:30:00,27.64,27.65,27.51,27.51,29660.0,26.1763,26.1858,26.0532,26.0532,29660.0
2019-04-22 14:35:00,27.52,27.52,27.42,27.47,30602.0,26.0627,26.0627,25.968,26.0153,30602.0
2019-04-22 14:40:00,27.46,27.48,27.36,27.39,22859.0,26.0058,26.0248,25.9111,25.9396,22859.0
2019-04-22 14:45:00,27.4,27.4,27.25,27.25,41908.0,25.949,25.949,25.807,25.807,41908.0
2019-04-22 14:50:00,27.25,27.52,27.23,27.52,35062.0,25.807,26.0627,25.788,26.0627,35062.0
2019-04-22 14:55:00,27.51,27.53,27.46,27.47,17174.0,26.0532,26.0721,26.0058,26.0153,17174.0
2019-04-22 15:00:00,27.48,27.49,27.44,27.45,23728.0,26.0248,26.0343,25.9869,25.9964,23728.0
2019-04-22 15:05:00,27.43,27.43,27.38,27.39,15158.0,25.9774,25.9774,25.9301,25.9396,15158.0
2019-04-22 15:10:00,27.4,27.41,27.35,27.39,25846.0,25.949,25.9585,25.9017,25.9396,25846.0
2019-04-22 15:15:00,27.39,27.45,27.38,27.45,16267.0,25.9396,25.9964,25.9301,25.9964,16267.0
2019-04-22 15:20:00,27.45,27.45,27.39,27.4,22208.0,25.9964,25.9964,25.9396,25.949,22208.0
2019-04-22 15:25:00,27.41,27.48,27.4,27.44,27516.0,25.9585,26.0248,25.949,25.9869,27516.0
2019-04-22 15:30:00,27.44,27.44,27.35,27.38,50028.0,25.9869,25.9869,25.9017,25.9301,50028.0
2019-04-22 15:35:00,27.38,27.42,27.36,27.39,32795.0,25.9301,25.968,25.9111,25.9396,32795.0
2019-04-22 15:40:00,27.39,27.4,27.35,27.36,39935.0,25.9396,25.949,25.9017,25.9111,39935.0
2019-04-22 15:45:00,27.36,27.44,27.33,27.43,69750.0,25.9111,25.9869,25.8827,25.9774,69750.0
2019-04-22 15:50:00,27.43,27.45,27.4,27.45,64897.0,25.9774,25.9964,25.949,25.9964,64897.0
2019-04-22 15:55:00,27.44,27.48,27.41,27.47,145899.0,25.9869,26.0248,25.9585,26.0153,145899.0
2019-04-23 09:30:00,27.51,27.53,27.35,27.39,30282.0,26.0532,26.0721,25.9017,25.9396,30282.0
2019-04-23 09:35:00,27.44,27.45,27.16,27.19,30833.0,25.9869,25.9964,25.7217,25.7501,30833.0
2019-04-23 09:40:00,27.19,27.32,27.12,27.22,22805.0,25.7501,25.8733,25.6838,25.7786,22805.0
2019-04-23 09:45:00,27.18,27.2,27.06,27.06,28909.0,25.7407,25.7596,25.627,25.627,28909.0
2019-04-23 09:50:00,27.08,27.08,26.99,27.02,49631.0,25.646,25.646,25.5607,25.5891,49631.0
2019-04-23 09:55:00,27.0,27.2,27.0,27.12,53851.0,25.5702,25.7596,25.5702,25.6838,53851.0
2019-04-23 10:00:00,27.12,27.15,27.1,27.12,49681.0,25.6838,25.7123,25.6649,25.6838,49681.0
2019-04-23 10:05:00,27.12,27.14,26.97,26.98,28398.0,25.6838,25.7028,25.5418,25.5513,28398.0
2019-04-23 10:10:00,26.98,27.0,26.92,26.97,25189.0,25.5513,25.5702,25.4944,25.5418,25189.0
2019-04-23 10:15:00,26.94,26.97,26.79,26.85,38659.0,25.5134,25.5418,25.3713,25.4281,38659.0
2019-04-23 10:20:00,26.86,27.12,26.86,27.12,29566.0,25.4376,25.6838,25.4376,25.6838,29566.0
2019-04-23 10:25:00,27.12,27.16,27.09,27.09,19894.0,25.6838,25.7217,25.6554,25.6554,19894.0
2019-04-23 10:30:00,27.09,27.3,27.08,27.28,31843.0,25.6554,25.8543,25.646,25.8354,31843.0
2019-04-23 10:35:00,27.27,27.34,27.26,27.33,23969.0,25.8259,25.8922,25.8164,25.8827,23969.0
2019-04-23 10:40:00,27.34,27.37,27.3,27.34,20136.0,25.8922,25.9206,25.8543,25.8922,20136.0
2019-04-23 10:45:00,27.35,27.39,27.21,27.23,28654.0,25.9017,25.9396,25.7691,25.788,28654.0
2019-04-23 10:50:00,27.23,27.24,27.18,27.18,25325.0,25.788,25.7975,25.7407,25.7407,25325.0
2019-04-23 10:55:00,27.18,27.18,27.1,27.12,19636.0,25.7407,25.7407,25.6649,25.6838,19636.0
2019-04-23 11:00:00,27.12,27.13,27.06,27.12,22721.0,25.6838,25.6933,25.627,25.6838,22721.0
2019-04-23 11:05:00,27.13,27.15,27.11,27.14,17637.0,25.6933,25.7123,25.6744,25.7028,17637.0
2019-04-23 11:10:00,27.14,27.29,27.12,27.29,18729.0,25.7028,25.8448,25.6838,25.8448,18729.0
2019-04-23 11:15:00,27.27,27.31,27.26,27.28,17569.0,25.8259,25.8638,25.8164,25.8354,17569.0
2019-04-23 11:20:00,27.29,27.31,27.28,27.29,11867.0,25.8448,25.8638,25.8354,25.8448,11867.0
2019-04-23 11:25:00,27.3,27.39,27.28,27.33,18829.0,25.8543,25.9396,25.8354,25.8827,18829.0
2019-04-23 11:30:00,27.34,27.4,27.34,27.4,8258.0,25.8922,25.949,25.8922,25.949,8258.0
2019-04-23 11:35:00,27.4,27.56,27.39,27.55,54580.0,25.949,26.1005,25.9396,26.0911,54580.0
2019-04-23 11:40:00,27.56,27.59,27.54,27.58,14646.0,26.1005,26.129,26.0816,26.1195,14646.0
2019-04-23 11:45:00,27.57,27.64,27.55,27.63,11335.0,26.11,26.1763,26.0911,26.1668,11335.0
2019-04-23 11:50:00,27.63,27.64,27.5,27.61,21469.0,26.1668,26.1763,26.0437,26.1479,21469.0
2019-04-23 11:55:00,27.61,27.61,27.53,27.57,7395.0,26.1479,26.1479,26.0721,26.11,7395.0
2019-04-23 12:00:00,27.57,27.69,27.57,27.69,12799.0,26.11,26.2237,26.11,26.2237,12799.0
2019-04-23 12:05:00,27.67,27.74,27.67,27.73,15986.0,26.2047,26.271,26.2047,26.2615,15986.0
2019-04-23 12:10:00,27.71,27.73,27.66,27.7,17021.0,26.2426,26.2615,26.1953,26.2331,17021.0
2019-04-23 12:15:00,27.71,27.74,27.68,27.74,6834.0,26.2426,26.271,26.2142,26.271,6834.0
2019-04-23 12:20:00,27.74,27.8,27.74,27.75,14892.0,26.271,26.3278,26.271,26.2805,14892.0
2019-04-23 12:25:00,27.76,27.81,27.74,27.76,12978.0,26.29,26.3373,26.271,26.29,12978.0
2019-04-23 12:30:00,27.76,27.76,27.68,27.68,12864.0,26.29,26.29,26.2142,26.2142,12864.0
2019-04-23 12:35:00,27.68,27.77,27.66,27.77,34805.0,26.2142,26.2994,26.1953,26.2994,34805.0
2019-04-23 12:40:00,27.77,27.81,27.75,27.79,8417.0,26.2994,26.3373,26.2805,26.3184,8417.0
2019-04-23 12:45:00,27.79,27.84,27.75,27.76,18156.0,26.3184,26.3657,26.2805,26.29,18156.0
2019-04-23 12:50:00,27.75,27.77,27.69,27.7,15600.0,26.2805,26.2994,26.2237,26.2331,15600.0
2019-04-23 12:55:00,27.69,27.77,27.69,27.75,11240.0,26.2237,26.2994,26.2237,26.2805,11240.0
2019-04-23 13:00:00,27.77,27.81,27.77,27.77,4773.0,26.2994,26.3373,26.2994,26.2994,4773.0
2019-04-23 13:05:00,27.78,27.78,27.7,27.73,4100.0,26.3089,26.3089,26.2331,26.2615,4100.0
2019-04-23 13:10:00,27.72,27.8,27.72,27.76,11916.0,26.2521,26.3278,26.2521,26.29,11916.0
2019-04-23 13:15:00,27.75,27.75,27.71,27.74,7384.0,26.2805,26.2805,26.2426,26.271,7384.0
2019-04-23 13:20:00,27.75,27.78,27.73,27.74,7623.0,26.2805,26.3089,26.2615,26.271,7623.0
2019-04-23 13:25:00,27.75,27.8,27.74,27.76,11507.0,26.2805,26.3278,26.271,26.29,11507.0
2019-04-23 13:30:00,27.75,27.76,27.74,27.75,10225.0,26.2805,26.29,26.271,26.2805,10225.0
2019-04-23 13:35:00,27.75,27.75,27.66,27.66,20605.0,26.2805,26.2805,26.1953,26.1953,20605.0
2019-04-23 13:40:00,27.66,27.7,27.66,27.69,27971.0,26.1953,26.2331,26.1953,26.2237,27971.0
2019-04-23 13:45:00,27.69,27.72,27.61,27.61,19495.0,26.2237,26.2521,26.1479,26.1479,19495.0
2019-04-23 13:50:00,27.62,27.64,27.6,27.61,11550.0,26.1574,26.1763,26.1384,26.1479,11550.0
2019-04-23 13:55:00,27.61,27.63,27.6,27.61,9027.0,26.1479,26.1668,26.1384,26.1479,9027.0
2019-04-23 14:00:00,27.61,27.65,27.59,27.63,14683.0,26.1479,26.1858,26.129,26.1668,14683.0
2019-04-23 14:05:00,27.62,27.62,27.57,27.6,12100.0,26.1574,26.1574,26.11,26.1384,12100.0
2019-04-23 14:10:00,27.59,27.63,27.59,27.63,11153.0,26.129,26.1668,26.129,26.1668,11153.0
2019-04-23 14:15:00,27.63,27.64,27.55,27.57,11201.0,26.1668,26.1763,26.0911,26.11,11201.0
2019-04-23 14:20:00,27.57,27.6,27.56,27.6,10618.0,26.11,26.1384,26.1005,26.1384,10618.0
2019-04-23 14:25:00,27.59,27.63,27.57,27.63,12014.0,26.129,26.1668,26.11,26.1668,12014.0
2019-04-23 14:30:00,27.64,27.66,27.63,27.64,17545.0,26.1763,26.1953,26.1668,26.1763,17545.0
2019-04-23 14:35:00,27.64,27.65,27.59,27.59,6928.0,26.1763,26.1858,26.129,26.129,6928.0
2019-04-23 14:40:00,27.59,27.65,27.59,27.63,8935.0,26.129,26.1858,26.129,26.1668,8935.0
2019-04-23 14:45:00,27.63,27.64,27.61,27.62,10400.0,26.1668,26.1763,26.1479,26.1574,10400.0
2019-04-23 14:50:00,27.61,27.62,27.56,27.61,16230.0,26.1479,26.1574,26.1005,26.1479,16230.0
2019-04-23 14:55:00,27.61,27.63,27.59,27.62,11246.0,26.1479,26.1668,26.129,26.1574,11246.0
2019-04-23 15:00:00,27.61,27.61,27.57,27.59,12035.0,26.1479,26.1479,26.11,26.129,12035.0
2019-04-23 15:05:00,27.59,27.63,27.59,27.62,6397.0,26.129,26.1668,26.129,26.1574,6397.0
2019-04-23 15:10:00,27.63,27.67,27.61,27.66,14398.0,26.1668,26.2047,26.1479,26.1953,14398.0
2019-04-23 15:15:00,27.66,27.75,27.64,27.73,36092.0,26.1953,26.2805,26.1763,26.2615,36092.0
2019-04-23 15:20:00,27.73,27.84,27.72,27.79,32480.0,26.2615,26.3657,26.2521,26.3184,32480.0
2019-04-23 15:25:00,27.79,27.79,27.75,27.79,16506.0,26.3184,26.3184,26.2805,26.3184,16506.0
2019-04-23 15:30:00,27.78,27.81,27.77,27.8,20313.0,26.3089,26.3373,26.2994,26.3278,20313.0
2019-04-23 15:35:00,27.8,27.81,27.78,27.79,16053.0,26.3278,26.3373,26.3089,26.3184,16053.0
2019-04-23 15:40:00,27.79,27.79,27.74,27.79,28369.0,26.3184,26.3184,26.271,26.3184,28369.0
2019-04-23 15:45:00,27.79,27.85,27.78,27.8,43427.0,26.3184,26.3752,26.3089,26.3278,43427.0
2019-04-23 15:50:00,27.8,27.81,27.79,27.81,28526.0,26.3278,26.3373,26.3184,26.3373,28526.0
2019-04-23 15:55:00,27.81,27.87,27.79,27.85,108180.0,26.3373,26.3941,26.3184,26.3752,108180.0
2019-04-24 09:30:00,27.94,28.04,27.75,28.03,53999.0,26.4604,26.5551,26.2805,26.5457,53999.0
2019-04-24 09:35:00,28.02,28.05,27.8,27.97,14855.0,26.5362,26.5646,26.3278,26.4888,14855.0
2019-04-24 09:40:00,28.0,28.18,27.99,28.12,23189.0,26.5172,26.6877,26.5078,26.6309,23189.0
2019-04-24 09:45:00,28.13,28.16,28.04,28.04,40950.0,26.6404,26.6688,26.5551,26.5551,40950.0
2019-04-24 09:50:00,28.07,28.11,28.01,28.05,7896.0,26.5835,26.6214,26.5267,26.5646,7896.0
2019-04-24 09:55:00,28.05,28.11,28.0,28.0,7420.0,26.5646,26.6214,26.5172,26.5172,7420.0
2019-04-24 10:00:00,28.0,28.06,27.97,28.01,10439.0,26.5172,26.5741,26.4888,26.5267,10439.0
2019-04-24 10:05:00,27.99,28.02,27.89,27.93,8572.0,26.5078,26.5362,26.4131,26.451,8572.0
2019-04-24 10:10:00,27.94,27.94,27.85,27.9,7908.0,26.4604,26.4604,26.3752,26.4225,7908.0
2019-04-24 10:15:00,27.91,27.95,27.89,27.92,6453.0,26.432,26.4699,26.4131,26.4415,6453.0
2019-04-24 10:20:00,27.93,28.01,27.93,28.01,5128.0,26.451,26.5267,26.451,26.5267,5128.0
2019-04-24 10:25:00,28.01,28.03,27.93,27.93,13073.0,26.5267,26.5457,26.451,26.451,13073.0
2019-04-24 10:30:00,27.94,28.14,27.94,28.13,11950.0,26.4604,26.6498,26.4604,26.6404,11950.0
2019-04-24 10:35:00,28.14,28.28,28.14,28.2,39287.0,26.6498,26.7824,26.6498,26.7067,39287.0
2019-04-24 10:40:00,28.18,28.26,28.17,28.2,6281.0,26.6877,26.7635,26.6782,26.7067,6281.0
2019-04-24 10:45:00,28.21,28.23,28.12,28.15,16473.0,26.7161,26.7351,26.6309,26.6593,16473.0
2019-04-24 10:50:00,28.13,28.22,28.12,28.18,6092.0,26.6404,26.7256,26.6309,26.6877,6092.0
2019-04-24 10:55:00,28.2,28.33,28.2,28.31,22965.0,26.7067,26.8298,26.7067,26.8108,22965.0
2019-04-24 11:00:00,28.31,28.4,28.29,28.39,11141.0,26.8108,26.8961,26.7919,26.8866,11141.0
2019-04-24 11:05:00,28.39,28.47,28.38,28.46,9207.0,26.8866,26.9624,26.8771,26.9529,9207.0
2019-04-24 11:10:00,28.46,28.48,28.33,28.34,19467.0,26.9529,26.9718,26.8298,26.8392,19467.0
2019-04-24 11:15:00,28.33,28.39,28.33,28.39,14507.0,26.8298,26.8866,26.8298,26.8866,14507.0
2019-04-24 11:20:00,28.39,28.43,28.34,28.39,5511.0,26.8866,26.9245,26.8392,26.8866,5511.0
2019-04-24 11:25:00,28.4,28.46,28.37,28.46,7398.0,26.8961,26.9529,26.8677,26.9529,7398.0
2019-04-24 11:30:00,28.46,28.47,28.36,28.38,8512.0,26.9529,26.9624,26.8582,26.8771,8512.0
2019-04-24 11:35:00,28.39,28.41,28.24,28.27,31783.0,26.8866,26.9055,26.7445,26.7729,31783.0
2019-04-24 11:40:00,28.29,28.29,28.2,28.25,20559.0,26.7919,26.7919,26.7067,26.754,20559.0
2019-04-24 11:45:00,28.25,28.29,28.21,28.24,13700.0,26.754,26.7919,26.7161,26.7445,13700.0
2019-04-24 11:50:00,28.24,28.25,28.18,28.22,7196.0,26.7445,26.754,26.6877,26.7256,7196.0
2019-04-24 11:55:00,28.22,28.26,28.21,28.23,7454.0,26.7256,26.7635,26.7161,26.7351,7454.0
2019-04-24 12:00:00,28.24,28.31,28.23,28.26,25221.0,26.7445,26.8108,26.7351,26.7635,25221.0
2019-04-24 12:05:00,28.26,28.26,28.17,28.23,7987.0,26.7635,26.7635,26.6782,26.7351,7987.0
2019-04-24 12:10:00,28.23,28.26,28.21,28.25,6161.0,26.7351,26.7635,26.7161,26.754,6161.0
2019-04-24 12:15:00,28.25,28.3,28.24,28.26,7883.0,26.754,26.8014,26.7445,26.7635,7883.0
2019-04-24 12:20:00,28.28,28.29,28.24,28.29,4927.0,26.7824,26.7919,26.7445,26.7919,4927.0
2019-04-24 12:25:00,28.28,28.33,28.26,28.33,5300.0,26.7824,26.8298,26.7635,26.8298,5300.0
2019-04-24 12:30:00,28.32,28.32,28.23,28.3,10742.0,26.8203,26.8203,26.7351,26.8014,10742.0
2019-04-24 12:35:00,28.3,28.32,28.28,28.32,2807.0,26.8014,26.8203,26.7824,26.8203,2807.0
2019-04-24 12:40:00,28.3,28.3,28.22,28.22,4816.0,26.8014,26.8014,26.7256,26.7256,4816.0
2019-04-24 12:45:00,28.21,28.24,28.2,28.22,3602.0,26.7161,26.7445,26.7067,26.7256,3602.0
2019-04-24 12:50:00,28.21,28.23,28.18,28.23,4136.0,26.7161,26.7351,26.6877,26.7351,4136.0
2019-04-24 12:55:00,28.23,28.23,28.15,28.18,5831.0,26.7351,26.7351,26.6593,26.6877,5831.0
2019-04-24 13:00:00,28.18,28.18,28.1,28.13,12746.0,26.6877,26.6877,26.612,26.6404,12746.0
2019-04-24 13:05:00,28.13,28.13,28.08,28.1,5111.0,26.6404,26.6404,26.593,26.612,5111.0
2019-04-24 13:10:00,28.11,28.11,28.03,28.03,4931.0,26.6214,26.6214,26.5457,26.5457,4931.0
2019-04-24 13:15:00,28.03,28.06,27.99,28.02,7525.0,26.5457,26.5741,26.5078,26.5362,7525.0
2019-04-24 13:20:00,28.02,28.06,28.02,28.05,6369.0,26.5362,26.5741,26.5362,26.5646,6369.0
2019-04-24 13:25:00,28.05,28.05,28.02,28.03,4216.0,26.5646,26.5646,26.5362,26.5457,4216.0
2019-04-24 13:30:00,28.03,28.19,28.0,28.16,30496.0,26.5457,26.6972,26.5172,26.6688,30496.0
2019-04-24 13:35:00,28.14,28.15,28.06,28.1,20168.0,26.6498,26.6593,26.5741,26.612,20168.0
2019-04-24 13:40:00,28.12,28.13,28.03,28.04,19639.0,26.6309,26.6404,26.5457,26.5551,19639.0
2019-04-24 13:45:00,28.05,28.13,28.05,28.1,4700.0,26.5646,26.6404,26.5646,26.612,4700.0
2019-04-24 13:50:00,28.09,28.11,28.06,28.07,4122.0,26.6025,26.6214,26.5741,26.5835,4122.0
2019-04-24 13:55:00,28.07,28.13,28.07,28.1,2500.0,26.5835,26.6404,26.5835,26.612,2500.0
2019-04-24 14:00:00,28.13,28.24,28.1,28.24,6096.0,26.6404,26.7445,26.612,26.7445,6096.0
2019-04-24 14:05:00,28.23,28.24,28.18,28.22,6005.0,26.7351,26.7445,26.6877,26.7256,6005.0
2019-04-24 14:10:00,28.21,28.28,28.2,28.27,11680.0,26.7161,26.7824,26.7067,26.7729,11680.0
2019-04-24 14:15:00,28.28,28.39,28.26,28.37,21399.0,26.7824,26.8866,26.7635,26.8677,21399.0
2019-04-24 14:20:00,28.38,28.4,28.36,28.37,27988.0,26.8771,26.8961,26.8582,26.8677,27988.0
2019-04-24 14:25:00,28.39,28.41,28.34,28.38,8766.0,26.8866,26.9055,26.8392,26.8771,8766.0
2019-04-24 14:30:00,28.36,28.39,28.31,28.36,8954.0,26.8582,26.8866,26.8108,26.8582,8954.0
2019-04-24 14:35:00,28.38,28.38,28.34,28.37,7612.0,26.8771,26.8771,26.8392,26.8677,7612.0
2019-04-24 14:40:00,28.37,28.42,28.37,28.38,9819.0,26.8677,26.915,26.8677,26.8771,9819.0
2019-04-24 14:45:00,28.36,28.38,28.34,28.35,5860.0,26.8582,26.8771,26.8392,26.8487,5860.0
2019-04-24 14:50:00,28.34,28.34,28.28,28.28,8610.0,26.8392,26.8392,26.7824,26.7824,8610.0
2019-04-24 14:55:00,28.29,28.34,28.29,28.34,4767.0,26.7919,26.8392,26.7919,26.8392,4767.0
2019-04-24 15:00:00,28.35,28.39,28.34,28.38,12510.0,26.8487,26.8866,26.8392,26.8771,12510.0
2019-04-24 15:05:00,28.39,28.44,28.39,28.44,4950.0,26.8866,26.9339,26.8866,26.9339,4950.0
2019-04-24 15:10:00,28.44,28.44,28.4,28.44,7519.0,26.9339,26.9339,26.8961,26.9339,7519.0
2019-04-24 15:15:00,28.45,28.45,28.39,28.41,8668.0,26.9434,26.9434,26.8866,26.9055,8668.0
2019-04-24 15:20:00,28.41,28.42,28.36,28.38,5641.0,26.9055,26.915,26.8582,26.8771,5641.0
2019-04-24 15:25:00,28.37,28.39,28.35,28.39,9374.0,26.8677,26.8866,26.8487,26.8866,9374.0
2019-04-24 15:30:00,28.39,28.4,28.33,28.34,20118.0,26.8866,26.8961,26.8298,26.8392,20118.0
2019-04-24 15:35:00,28.35,28.36,28.33,28.33,11151.0,26.8487,26.8582,26.8298,26.8298,11151.0
2019-04-24 15:40:00,28.33,28.35,28.33,28.33,16794.0,26.8298,26.8487,26.8298,26.8298,16794.0
2019-04-24 15:45:00,28.34,28.38,28.32,28.32,21492.0,26.8392,26.8771,26.8203,26.8203,21492.0
2019-04-24 15:50:00,28.32,28.34,28.29,28.33,44324.0,26.8203,26.8392,26.7919,26.8298,44324.0
2019-04-24 15:55:00,28.32,28.39,28.29,28.39,101821.0,26.8203,26.8866,26.7919,26.8866,101821.0
2019-04-25 09:30:00,28.39,28.39,28.12,28.27,58728.0,26.8866,26.8866,26.6309,26.7729,58728.0
2019-04-25 09:35:00,28.28,28.55,28.26,28.52,52292.0,26.7824,27.0381,26.7635,27.0097,52292.0
2019-04-25 09:40:00,28.5,28.52,28.17,28.21,18506.0,26.9908,27.0097,26.6782,26.7161,18506.0
2019-04-25 09:45:00,28.19,28.38,28.19,28.35,9506.0,26.6972,26.8771,26.6972,26.8487,9506.0
2019-04-25 09:50:00,28.34,28.4,28.22,28.37,28781.0,26.8392,26.8961,26.7256,26.8677,28781.0
2019-04-25 09:55:00,28.37,28.4,28.25,28.28,36432.0,26.8677,26.8961,26.754,26.7824,36432.0
2019-04-25 10:00:00,28.27,28.34,28.19,28.2,44815.0,26.7729,26.8392,26.6972,26.7067,44815.0
2019-04-25 10:05:00,28.19,28.36,28.19,28.3,48090.0,26.6972,26.8582,26.6972,26.8014,48090.0
2019-04-25 10:10:00,28.3,28.42,28.22,28.24,22851.0,26.8014,26.915,26.7256,26.7445,22851.0
2019-04-25 10:15:00,28.25,28.26,28.14,28.24,11707.0,26.754,26.7635,26.6498,26.7445,11707.0
2019-04-25 10:20:00,28.24,28.24,28.03,28.03,14132.0,26.7445,26.7445,26.5457,26.5457,14132.0
2019-04-25 10:25:00,28.04,28.22,28.03,28.16,10813.0,26.5551,26.7256,26.5457,26.6688,10813.0
2019-04-25 10:30:00,28.16,28.17,28.06,28.11,10725.0,26.6688,26.6782,26.5741,26.6214,10725.0
2019-04-25 10:35:00,28.13,28.29,28.13,28.28,6542.0,26.6404,26.7919,26.6404,26.7824,6542.0
2019-04-25 10:40:00,28.32,28.44,28.32,28.44,10538.0,26.8203,26.9339,26.8203,26.9339,10538.0
2019-04-25 10:45:00,28.42,28.44,28.33,28.39,8800.0,26.915,26.9339,26.8298,26.8866,8800.0
2019-04-25 10:50:00,28.44,28.46,28.31,28.31,6869.0,26.9339,26.9529,26.8108,26.8108,6869.0
2019-04-25 10:55:00,28.3,28.39,28.3,28.36,4500.0,26.8014,26.8866,26.8014,26.8582,4500.0
2019-04-25 11:00:00,28.35,28.44,28.34,28.39,11535.0,26.8487,26.9339,26.8392,26.8866,11535.0
2019-04-25 11:05:00,28.39,28.39,28.3,28.33,10000.0,26.8866,26.8866,26.8014,26.8298,10000.0
2019-04-25 11:10:00,28.32,28.41,28.32,28.38,7425.0,26.8203,26.9055,26.8203,26.8771,7425.0
2019-04-25 11:15:00,28.35,28.41,28.28,28.4,8700.0,26.8487,26.9055,26.7824,26.8961,8700.0
2019-04-25 11:20:00,28.41,28.45,28.39,28.45,7506.0,26.9055,26.9434,26.8866,26.9434,7506.0
2019-04-25 11:25:00,28.46,28.48,28.38,28.4,5700.0,26.9529,26.9718,26.8771,26.8961,5700.0
2019-04-25 11:30:00,28.41,28.41,28.37,28.38,4980.0,26.9055,26.9055,26.8677,26.8771,4980.0
2019-04-25 11:35:00,28.37,28.49,28.37,28.47,7181.0,26.8677,26.9813,26.8677,26.9624,7181.0
2019-04-25 11:40:00,28.47,28.57,28.46,28.48,14800.0,26.9624,27.0571,26.9529,26.9718,14800.0
2019-04-25 11:45:00,28.48,28.53,28.48,28.5,5978.0,26.9718,27.0192,26.9718,26.9908,5978.0
2019-04-25 11:50:00,28.5,28.52,28.44,28.45,6591.0,26.9908,27.0097,26.9339,26.9434,6591.0
2019-04-25 11:55:00,28.45,28.48,28.39,28.39,5100.0,26.9434,26.9718,26.8866,26.8866,5100.0
2019-04-25 12:00:00,28.41,28.47,28.41,28.46,5526.0,26.9055,26.9624,26.9055,26.9529,5526.0
2019-04-25 12:05:00,28.46,28.47,28.4,28.43,4000.0,26.9529,26.9624,26.8961,26.9245,4000.0
2019-04-25 12:10:00,28.43,28.44,28.35,28.39,6500.0,26.9245,26.9339,26.8487,26.8866,6500.0
2019-04-25 12:15:00,28.4,28.45,28.39,28.43,4669.0,26.8961,26.9434,26.8866,26.9245,4669.0
2019-04-25 12:20:00,28.42,28.42,28.35,28.36,4800.0,26.915,26.915,26.8487,26.8582,4800.0
2019-04-25 12:25:00,28.35,28.36,28.28,28.28,5100.0,26.8487,26.8582,26.7824,26.7824,5100.0
2019-04-25 12:30:00,28.28,28.35,28.28,28.3,7662.0,26.7824,26.8487,26.7824,26.8014,7662.0
2019-04-25 12:35:00,28.3,28.41,28.27,28.39,7457.0,26.8014,26.9055,26.7729,26.8866,7457.0
2019-04-25 12:40:00,28.38,28.38,28.29,28.31,6061.0,26.8771,26.8771,26.7919,26.8108,6061.0
2019-04-25 12:45:00,28.3,28.35,28.29,28.31,6122.0,26.8014,26.8487,26.7919,26.8108,6122.0
2019-04-25 12:50:00,28.31,28.37,28.3,28.37,4100.0,26.8108,26.8677,26.8014,26.8677,4100.0
2019-04-25 12:55:00,28.35,28.39,28.35,28.37,4701.0,26.8487,26.8866,26.8487,26.8677,4701.0
2019-04-25 13:00:00,28.36,28.42,28.36,28.4,4811.0,26.8582,26.915,26.8582,26.8961,4811.0
2019-04-25 13:05:00,28.37,28.4,28.35,28.38,1000.0,26.8677,26.8961,26.8487,26.8771,1000.0
2019-04-25 13:10:00,28.37,28.37,28.32,28.32,4183.0,26.8677,26.8677,26.8203,26.8203,4183.0
2019-04-25 13:15:00,28.3,28.38,28.29,28.36,3700.0,26.8014,26.8771,26.7919,26.8582,3700.0
2019-04-25 13:20:00,28.35,28.42,28.35,28.39,5979.0,26.8487,26.915,26.8487,26.8866,5979.0
2019-04-25 13:25:00,28.41,28.43,28.38,28.42,2750.0,26.9055,26.9245,26.8771,26.915,2750.0
2019-04-25 13:30:00,28.41,28.44,28.38,28.39,7726.0,26.9055,26.9339,26.8771,26.8866,7726.0
2019-04-25 13:35:00,28.38,28.42,28.38,28.41,3444.0,26.8771,26.915,26.8771,26.9055,3444.0
2019-04-25 13:40:00,28.43,28.48,28.43,28.47,4200.0,26.9245,26.9718,26.9245,26.9624,4200.0
2019-04-25 13:45:00,28.46,28.5,28.46,28.49,6409.0,26.9529,26.9908,26.9529,26.9813,6409.0
2019-04-25 13:50:00,28.49,28.49,28.43,28.44,4632.0,26.9813,26.9813,26.9245,26.9339,4632.0
2019-04-25 13:55:00,28.43,28.43,28.39,28.39,3460.0,26.9245,26.9245,26.8866,26.8866,3460.0
2019-04-25 14:00:00,28.41,28.47,28.4,28.47,4913.0,26.9055,26.9624,26.8961,26.9624,4913.0
2019-04-25 14:05:00,28.47,28.49,28.45,28.49,4800.0,26.9624,26.9813,26.9434,26.9813,4800.0
2019-04-25 14:10:00,28.49,28.52,28.47,28.48,12423.0,26.9813,27.0097,26.9624,26.9718,12423.0
2019-04-25 14:15:00,28.5,28.53,28.48,28.53,5883.0,26.9908,27.0192,26.9718,27.0192,5883.0
2019-04-25 14:20:00,28.54,28.57,28.53,28.53,11734.0,27.0287,27.0571,27.0192,27.0192,11734.0
2019-04-25 14:25:00,28.53,28.55,28.52,28.55,6800.0,27.0192,27.0381,27.0097,27.0381,6800.0
2019-04-25 14:30:00,28.56,28.56,28.47,28.5,4803.0,27.0476,27.0476,26.9624,26.9908,4803.0
2019-04-25 14:35:00,28.51,28.54,28.51,28.54,2200.0,27.0002,27.0287,27.0002,27.0287,2200.0
2019-04-25 14:40:00,28.54,28.56,28.52,28.52,7746.0,27.0287,27.0476,27.0097,27.0097,7746.0
2019-04-25 14:45:00,28.53,28.56,28.51,28.51,4325.0,27.0192,27.0476,27.0002,27.0002,4325.0
2019-04-25 14:50:00,28.53,28.53,28.45,28.46,6796.0,27.0192,27.0192,26.9434,26.9529,6796.0
2019-04-25 14:55:00,28.46,28.46,28.34,28.34,8196.0,26.9529,26.9529,26.8392,26.8392,8196.0
2019-04-25 15:00:00,28.33,28.36,28.24,28.26,9709.0,26.8298,26.8582,26.7445,26.7635,9709.0
2019-04-25 15:05:00,28.25,28.27,28.16,28.19,14775.0,26.754,26.7729,26.6688,26.6972,14775.0
2019-04-25 15:10:00,28.19,28.19,28.12,28.14,9500.0,26.6972,26.6972,26.6309,26.6498,9500.0
2019-04-25 15:15:00,28.15,28.25,28.14,28.23,10500.0,26.6593,26.754,26.6498,26.7351,10500.0
2019-04-25 15:20:00,28.23,28.24,28.17,28.17,9846.0,26.7351,26.7445,26.6782,26.6782,9846.0
2019-04-25 15:25:00,28.16,28.24,28.16,28.23,13127.0,26.6688,26.7445,26.6688,26.7351,13127.0
2019-04-25 15:30:00,28.23,28.28,28.22,28.27,15997.0,26.7351,26.7824,26.7256,26.7729,15997.0
2019-04-25 15:35:00,28.27,28.31,28.26,28.29,29146.0,26.7729,26.8108,26.7635,26.7919,29146.0
2019-04-25 15:40:00,28.28,28.3,28.26,28.26,25181.0,26.7824,26.8014,26.7635,26.7635,25181.0
2019-04-25 15:45:00,28.27,28.31,28.26,28.26,28128.0,26.7729,26.8108,26.7635,26.7635,28128.0
2019-04-25 15:50:00,28.27,28.29,28.24,28.24,34325.0,26.7729,26.7919,26.7445,26.7445,34325.0
2019-04-25 15:55:00,28.24,28.26,28.19,28.26,79074.0,26.7445,26.7635,26.6972,26.7635,79074.0
2019-04-26 09:30:00,28.14,28.45,27.98,28.44,55231.0,26.6498,26.9434,26.4983,26.9339,55231.0
2019-04-26 09:35:00,28.47,28.47,28.39,28.39,5033.0,26.9624,26.9624,26.8866,26.8866,5033.0
2019-04-26 09:40:00,28.39,28.48,28.24,28.26,30032.0,26.8866,26.9718,26.7445,26.7635,30032.0
2019-04-26 09:45:00,28.28,28.35,28.19,28.23,10615.0,26.7824,26.8487,26.6972,26.7351,10615.0
2019-04-26 09:50:00,28.23,28.43,28.22,28.37,14583.0,26.7351,26.9245,26.7256,26.8677,14583.0
2019-04-26 09:55:00,28.37,28.45,28.33,28.42,13528.0,26.8677,26.9434,26.8298,26.915,13528.0
2019-04-26 10:00:00,28.44,28.53,28.43,28.53,15040.0,26.9339,27.0192,26.9245,27.0192,15040.0
2019-04-26 10:05:00,28.53,28.57,28.45,28.47,8041.0,27.0192,27.0571,26.9434,26.9624,8041.0
2019-04-26 10:10:00,28.46,28.49,28.43,28.46,13302.0,26.9529,26.9813,26.9245,26.9529,13302.0
2019-04-26 10:15:00,28.47,28.57,28.47,28.53,14140.0,26.9624,27.0571,26.9624,27.0192,14140.0
2019-04-26 10:20:00,28.52,28.61,28.52,28.6,21976.0,27.0097,27.0949,27.0097,27.0855,21976.0
2019-04-26 10:25:00,28.57,28.57,28.49,28.57,8782.0,27.0571,27.0571,26.9813,27.0571,8782.0
2019-04-26 10:30:00,28.58,28.71,28.57,28.71,25689.0,27.0665,27.1896,27.0571,27.1896,25689.0
2019-04-26 10:35:00,28.7,28.78,28.67,28.75,33404.0,27.1802,27.2559,27.1518,27.2275,33404.0
2019-04-26 10:40:00,28.75,28.76,28.65,28.65,14046.0,27.2275,27.237,27.1328,27.1328,14046.0
2019-04-26 10:45:00,28.65,28.67,28.63,28.66,14209.0,27.1328,27.1518,27.1139,27.1423,14209.0
2019-04-26 10:50:00,28.67,28.68,28.62,28.64,13496.0,27.1518,27.1612,27.1044,27.1234,13496.0
2019-04-26 10:55:00,28.63,28.69,28.61,28.67,15502.0,27.1139,27.1707,27.0949,27.1518,15502.0
2019-04-26 11:00:00,28.67,28.71,28.65,28.69,17772.0,27.1518,27.1896,27.1328,27.1707,17772.0
2019-04-26 11:05:00,28.69,28.69,28.66,28.68,9710.0,27.1707,27.1707,27.1423,27.1612,9710.0
2019-04-26 11:10:00,28.68,28.73,28.68,28.7,11842.0,27.1612,27.2086,27.1612,27.1802,11842.0
2019-04-26 11:15:00,28.7,28.77,28.69,28.75,19443.0,27.1802,27.2465,27.1707,27.2275,19443.0
2019-04-26 11:20:00,28.74,28.74,28.57,28.57,16561.0,27.2181,27.2181,27.0571,27.0571,16561.0
2019-04-26 11:25:00,28.57,28.61,28.55,28.61,16814.0,27.0571,27.0949,27.0381,27.0949,16814.0
2019-04-26 11:30:00,28.61,28.62,28.56,28.6,13955.0,27.0949,27.1044,27.0476,27.0855,13955.0
2019-04-26 11:35:00,28.6,28.63,28.56,28.59,8814.0,27.0855,27.1139,27.0476,27.076,8814.0
2019-04-26 11:40:00,28.59,28.59,28.51,28.58,7768.0,27.076,27.076,27.0002,27.0665,7768.0
2019-04-26 11:45:00,28.59,28.6,28.53,28.55,10129.0,27.076,27.0855,27.0192,27.0381,10129.0
2019-04-26 11:50:00,28.55,28.58,28.52,28.53,7056.0,27.0381,27.0665,27.0097,27.0192,7056.0
2019-04-26 11:55:00,28.53,28.56,28.52,28.53,6090.0,27.0192,27.0476,27.0097,27.0192,6090.0
2019-04-26 12:00:00,28.53,28.64,28.52,28.63,14181.0,27.0192,27.1234,27.0097,27.1139,14181.0
2019-04-26 12:05:00,28.63,28.72,28.63,28.71,11153.0,27.1139,27.1991,27.1139,27.1896,11153.0
2019-04-26 12:10:00,28.69,28.76,28.69,28.74,11112.0,27.1707,27.237,27.1707,27.2181,11112.0
2019-04-26 12:15:00,28.74,28.75,28.64,28.68,11272.0,27.2181,27.2275,27.1234,27.1612,11272.0
2019-04-26 12:20:00,28.68,28.69,28.59,28.6,14760.0,27.1612,27.1707,27.076,27.0855,14760.0
2019-04-26 12:25:00,28.61,28.67,28.61,28.67,7784.0,27.0949,27.1518,27.0949,27.1518,7784.0
2019-04-26 12:30:00,28.66,28.77,28.66,28.77,12071.0,27.1423,27.2465,27.1423,27.2465,12071.0
2019-04-26 12:35:00,28.76,28.78,28.75,28.77,10011.0,27.237,27.2559,27.2275,27.2465,10011.0
2019-04-26 12:40:00,28.77,28.85,28.75,28.84,23340.0,27.2465,27.3222,27.2275,27.3128,23340.0
2019-04-26 12:45:00,28.83,28.84,28.78,28.81,11588.0,27.3033,27.3128,27.2559,27.2844,11588.0
2019-04-26 12:50:00,28.81,28.82,28.73,28.74,6428.0,27.2844,27.2938,27.2086,27.2181,6428.0
2019-04-26 12:55:00,28.73,28.77,28.71,28.77,9982.0,27.2086,27.2465,27.1896,27.2465,9982.0
2019-04-26 13:00:00,28.76,28.78,28.75,28.76,4302.0,27.237,27.2559,27.2275,27.237,4302.0
2019-04-26 13:05:00,28.76,28.81,28.76,28.79,6800.0,27.237,27.2844,27.237,27.2654,6800.0
2019-04-26 13:10:00,28.79,28.8,28.72,28.72,6918.0,27.2654,27.2749,27.1991,27.1991,6918.0
2019-04-26 13:15:00,28.73,28.75,28.69,28.73,7785.0,27.2086,27.2275,27.1707,27.2086,7785.0
2019-04-26 13:20:00,28.73,28.76,28.71,28.75,6899.0,27.2086,27.237,27.1896,27.2275,6899.0
2019-04-26 13:25:00,28.76,28.76,28.72,28.75,7009.0,27.237,27.237,27.1991,27.2275,7009.0
2019-04-26 13:30:00,28.75,28.81,28.75,28.79,11556.0,27.2275,27.2844,27.2275,27.2654,11556.0
2019-04-26 13:35:00,28.8,28.8,28.72,28.76,8049.0,27.2749,27.2749,27.1991,27.237,8049.0
2019-04-26 13:40:00,28.75,28.79,28.74,28.79,6841.0,27.2275,27.2654,27.2181,27.2654,6841.0
2019-04-26 13:45:00,28.78,28.81,28.78,28.8,6458.0,27.2559,27.2844,27.2559,27.2749,6458.0
2019-04-26 13:50:00,28.79,28.81,28.78,28.8,6791.0,27.2654,27.2844,27.2559,27.2749,6791.0
2019-04-26 13:55:00,28.8,28.82,28.79,28.81,11466.0,27.2749,27.2938,27.2654,27.2844,11466.0
2019-04-26 14:00:00,28.81,28.82,28.74,28.76,13092.0,27.2844,27.2938,27.2181,27.237,13092.0
2019-04-26 14:05:00,28.76,28.76,28.69,28.72,10724.0,27.237,27.237,27.1707,27.1991,10724.0
2019-04-26 14:10:00,28.71,28.71,28.65,28.68,8140.0,27.1896,27.1896,27.1328,27.1612,8140.0
2019-04-26 14:15:00,28.69,28.73,28.68,28.73,14146.0,27.1707,27.2086,27.1612,27.2086,14146.0
2019-04-26 14:20:00,28.74,28.74,28.69,28.7,6130.0,27.2181,27.2181,27.1707,27.1802,6130.0
2019-04-26 14:25:00,28.69,28.73,28.68,28.71,13037.0,27.1707,27.2086,27.1612,27.1896,13037.0
2019-04-26 14:30:00,28.71,28.77,28.71,28.76,12248.0,27.1896,27.2465,27.1896,27.237,12248.0
2019-04-26 14:35:00,28.76,28.78,28.72,28.73,9369.0,27.237,27.2559,27.1991,27.2086,9369.0
2019-04-26 14:40:00,28.72,28.8,28.71,28.79,17553.0,27.1991,27.2749,27.1896,27.2654,17553.0
2019-04-26 14:45:00,28.79,28.81,28.76,28.79,14152.0,27.2654,27.2844,27.237,27.2654,14152.0
2019-04-26 14:50:00,28.8,28.81,28.79,28.8,13914.0,27.2749,27.2844,27.2654,27.2749,13914.0
2019-04-26 14:55:00,28.79,28.81,28.77,28.77,13219.0,27.2654,27.2844,27.2465,27.2465,13219.0
2019-04-26 15:00:00,28.77,28.84,28.77,28.84,16293.0,27.2465,27.3128,27.2465,27.3128,16293.0
2019-04-26 15:05:00,28.84,28.91,28.83,28.86,39131.0,27.3128,27.3791,27.3033,27.3317,39131.0
2019-04-26 15:10:00,28.87,28.87,28.74,28.82,61938.0,27.3412,27.3412,27.2181,27.2938,61938.0
2019-04-26 15:15:00,28.82,28.88,28.81,28.85,43135.0,27.2938,27.3506,27.2844,27.3222,43135.0
2019-04-26 15:20:00,28.86,28.89,28.84,28.88,22708.0,27.3317,27.3601,27.3128,27.3506,22708.0
2019-04-26 15:25:00,28.88,28.96,28.87,28.93,35896.0,27.3506,27.4264,27.3412,27.398,35896.0
2019-04-26 15:30:00,28.93,29.02,28.91,28.98,120319.0,27.398,27.4832,27.3791,27.4454,120319.0
2019-04-26 15:35:00,28.96,28.98,28.93,28.97,25593.0,27.4264,27.4454,27.398,27.4359,25593.0
2019-04-26 15:40:00,28.97,28.98,28.93,28.96,45160.0,27.4359,27.4454,27.398,27.4264,45160.0
2019-04-26 15:45:00,28.97,28.98,28.94,28.96,45161.0,27.4359,27.4454,27.4075,27.4264,45161.0
2019-04-26 15:50:00,28.96,28.97,28.9,28.9,53422.0,27.4264,27.4359,27.3696,27.3696,53422.0
2019-04-26 15:55:00,28.91,28.99,28.9,28.96,130419.0,27.3791,27.4548,27.3696,27.4264,130419.0
2019-04-29 09:30:00,29.13,29.2,28.95,29.12,13516.0,27.5874,27.6537,27.4169,27.5779,13516.0
2019-04-29 09:35:00,29.13,29.37,29.13,29.31,27446.0,27.5874,27.8147,27.5874,27.7579,27446.0
2019-04-29 09:40:00,29.3,29.6,29.3,29.57,65241.0,27.7484,28.0325,27.7484,28.0041,65241.0
2019-04-29 09:45:00,29.59,29.71,29.55,29.61,75774.0,28.023,28.1367,27.9852,28.042,75774.0
2019-04-29 09:50:00,29.59,29.6,29.33,29.49,23651.0,28.023,28.0325,27.7768,27.9283,23651.0
2019-04-29 09:55:00,29.47,29.51,29.28,29.3,22528.0,27.9094,27.9473,27.7295,27.7484,22528.0
2019-04-29 10:00:00,29.3,29.4,29.29,29.37,19806.0,27.7484,27.8431,27.7389,27.8147,19806.0
2019-04-29 10:05:00,29.37,29.38,29.2,29.24,12528.0,27.8147,27.8242,27.6537,27.6916,12528.0
2019-04-29 10:10:00,29.22,29.49,29.2,29.49,27669.0,27.6726,27.9283,27.6537,27.9283,27669.0
2019-04-29 10:15:00,29.5,29.53,29.42,29.47,25412.0,27.9378,27.9662,27.8621,27.9094,25412.0
2019-04-29 10:20:00,29.45,29.58,29.45,29.55,15794.0,27.8905,28.0136,27.8905,27.9852,15794.0
2019-04-29 10:25:00,29.57,29.58,29.54,29.55,11360.0,28.0041,28.0136,27.9757,27.9852,11360.0
2019-04-29 10:30:00,29.56,29.56,29.44,29.47,23288.0,27.9946,27.9946,27.881,27.9094,23288.0
2019-04-29 10:35:00,29.45,29.64,29.45,29.61,41943.0,27.8905,28.0704,27.8905,28.042,41943.0
2019-04-29 10:40:00,29.6,29.61,29.46,29.5,25777.0,28.0325,28.042,27.8999,27.9378,25777.0
2019-04-29 10:45:00,29.49,29.49,29.44,29.46,19521.0,27.9283,27.9283,27.881,27.8999,19521.0
2019-04-29 10:50:00,29.46,29.48,29.42,29.44,19058.0,27.8999,27.9189,27.8621,27.881,19058.0
2019-04-29 10:55:00,29.43,29.46,29.41,29.42,17641.0,27.8715,27.8999,27.8526,27.8621,17641.0
2019-04-29 11:00:00,29.41,29.42,29.32,29.35,21315.0,27.8526,27.8621,27.7673,27.7958,21315.0
2019-04-29 11:05:00,29.36,29.44,29.36,29.44,10737.0,27.8052,27.881,27.8052,27.881,10737.0
2019-04-29 11:10:00,29.43,29.46,29.42,29.46,8518.0,27.8715,27.8999,27.8621,27.8999,8518.0
2019-04-29 11:15:00,29.46,29.56,29.46,29.5,38583.0,27.8999,27.9946,27.8999,27.9378,38583.0
2019-04-29 11:20:00,29.51,29.57,29.49,29.5,26691.0,27.9473,28.0041,27.9283,27.9378,26691.0
2019-04-29 11:25:00,29.5,29.52,29.45,29.46,27659.0,27.9378,27.9568,27.8905,27.8999,27659.0
2019-04-29 11:30:00,29.45,29.47,29.39,29.46,12018.0,27.8905,27.9094,27.8336,27.8999,12018.0
2019-04-29 11:35:00,29.46,29.47,29.43,29.44,11877.0,27.8999,27.9094,27.8715,27.881,11877.0
2019-04-29 11:40:00,29.46,29.51,29.42,29.5,30661.0,27.8999,27.9473,27.8621,27.9378,30661.0
2019-04-29 11:45:00,29.51,29.57,29.51,29.57,9469.0,27.9473,28.0041,27.9473,28.0041,9469.0
2019-04-29 11:50:00,29.57,29.63,29.55,29.58,8716.0,28.0041,28.0609,27.9852,28.0136,8716.0
2019-04-29 11:55:00,29.58,29.59,29.51,29.51,11560.0,28.0136,28.023,27.9473,27.9473,11560.0
2019-04-29 12:00:00,29.52,29.6,29.51,29.6,8742.0,27.9568,28.0325,27.9473,28.0325,8742.0
2019-04-29 12:05:00,29.6,29.63,29.57,29.63,8553.0,28.0325,28.0609,28.0041,28.0609,8553.0
2019-04-29 12:10:00,29.64,29.64,29.59,29.62,5350.0,28.0704,28.0704,28.023,28.0515,5350.0
2019-04-29 12:15:00,29.62,29.69,29.62,29.68,15568.0,28.0515,28.1178,28.0515,28.1083,15568.0
2019-04-29 12:20:00,29.69,29.72,29.64,29.64,23409.0,28.1178,28.1462,28.0704,28.0704,23409.0
2019-04-29 12:25:00,29.64,29.68,29.63,29.67,7607.0,28.0704,28.1083,28.0609,28.0988,7607.0
2019-04-29 12:30:00,29.67,29.72,29.66,29.72,10081.0,28.0988,28.1462,28.0893,28.1462,10081.0
2019-04-29 12:35:00,29.71,29.79,29.69,29.79,21016.0,28.1367,28.2125,28.1178,28.2125,21016.0
2019-04-29 12:40:00,29.8,29.8,29.72,29.72,12961.0,28.2219,28.2219,28.1462,28.1462,12961.0
2019-04-29 12:45:00,29.73,29.78,29.71,29.78,7898.0,28.1556,28.203,28.1367,28.203,7898.0
2019-04-29 12:50:00,29.77,29.81,29.77,29.77,11551.0,28.1935,28.2314,28.1935,28.1935,11551.0
2019-04-29 12:55:00,29.78,29.78,29.73,29.74,7126.0,28.203,28.203,28.1556,28.1651,7126.0
2019-04-29 13:00:00,29.73,29.74,29.71,29.74,5889.0,28.1556,28.1651,28.1367,28.1651,5889.0
2019-04-29 13:05:00,29.72,29.73,29.66,29.7,9214.0,28.1462,28.1556,28.0893,28.1272,9214.0
2019-04-29 13:10:00,29.71,29.75,29.68,29.71,8582.0,28.1367,28.1746,28.1083,28.1367,8582.0
2019-04-29 13:15:00,29.71,29.72,29.69,29.72,9461.0,28.1367,28.1462,28.1178,28.1462,9461.0
2019-04-29 13:20:00,29.72,29.73,29.66,29.66,11567.0,28.1462,28.1556,28.0893,28.0893,11567.0
2019-04-29 13:25:00,29.67,29.67,29.61,29.64,11294.0,28.0988,28.0988,28.042,28.0704,11294.0
2019-04-29 13:30:00,29.63,29.65,29.57,29.6,56190.0,28.0609,28.0799,28.0041,28.0325,56190.0
2019-04-29 13:35:00,29.6,29.64,29.6,29.62,11582.0,28.0325,28.0704,28.0325,28.0515,11582.0
2019-04-29 13:40:00,29.62,29.68,29.62,29.64,12449.0,28.0515,28.1083,28.0515,28.0704,12449.0
2019-04-29 13:45:00,29.65,29.66,29.62,29.65,8400.0,28.0799,28.0893,28.0515,28.0799,8400.0
2019-04-29 13:50:00,29.64,29.68,29.64,29.68,6951.0,28.0704,28.1083,28.0704,28.1083,6951.0
2019-04-29 13:55:00,29.67,29.68,29.6,29.62,7971.0,28.0988,28.1083,28.0325,28.0515,7971.0
2019-04-29 14:00:00,29.62,29.7,29.62,29.68,10634.0,28.0515,28.1272,28.0515,28.1083,10634.0
2019-04-29 14:05:00,29.69,29.73,29.67,29.7,16301.0,28.1178,28.1556,28.0988,28.1272,16301.0
2019-04-29 14:10:00,29.7,29.72,29.65,29.65,9718.0,28.1272,28.1462,28.0799,28.0799,9718.0
2019-04-29 14:15:00,29.63,29.66,29.61,29.66,10395.0,28.0609,28.0893,28.042,28.0893,10395.0
2019-04-29 14:20:00,29.67,29.7,29.65,29.69,10504.0,28.0988,28.1272,28.0799,28.1178,10504.0
2019-04-29 14:25:00,29.69,29.71,29.68,29.68,9247.0,28.1178,28.1367,28.1083,28.1083,9247.0
2019-04-29 14:30:00,29.67,29.68,29.64,29.66,12073.0,28.0988,28.1083,28.0704,28.0893,12073.0
2019-04-29 14:35:00,29.67,29.69,29.66,29.69,12207.0,28.0988,28.1178,28.0893,28.1178,12207.0
2019-04-29 14:40:00,29.67,29.69,29.66,29.69,8940.0,28.0988,28.1178,28.0893,28.1178,8940.0
2019-04-29 14:45:00,29.69,29.71,29.66,29.67,15391.0,28.1178,28.1367,28.0893,28.0988,15391.0
2019-04-29 14:50:00,29.67,29.72,29.64,29.71,8738.0,28.0988,28.1462,28.0704,28.1367,8738.0
2019-04-29 14:55:00,29.71,29.77,29.71,29.74,7173.0,28.1367,28.1935,28.1367,28.1651,7173.0
2019-04-29 15:00:00,29.74,29.76,29.71,29.76,12467.0,28.1651,28.184,28.1367,28.184,12467.0
2019-04-29 15:05:00,29.76,29.76,29.73,29.75,9418.0,28.184,28.184,28.1556,28.1746,9418.0
2019-04-29 15:10:00,29.74,29.76,29.74,29.74,9984.0,28.1651,28.184,28.1651,28.1651,9984.0
2019-04-29 15:15:00,29.75,29.76,29.72,29.73,14127.0,28.1746,28.184,28.1462,28.1556,14127.0
2019-04-29 15:20:00,29.73,29.73,29.68,29.69,12729.0,28.1556,28.1556,28.1083,28.1178,12729.0
2019-04-29 15:25:00,29.69,29.71,29.65,29.66,16102.0,28.1178,28.1367,28.0799,28.0893,16102.0
2019-04-29 15:30:00,29.67,29.69,29.66,29.68,13333.0,28.0988,28.1178,28.0893,28.1083,13333.0
2019-04-29 15:35:00,29.68,29.7,29.67,29.69,21855.0,28.1083,28.1272,28.0988,28.1178,21855.0
2019-04-29 15:40:00,29.69,29.72,29.67,29.72,29589.0,28.1178,28.1462,28.0988,28.1462,29589.0
2019-04-29 15:45:00,29.71,29.72,29.62,29.64,41611.0,28.1367,28.1462,28.0515,28.0704,41611.0
2019-04-29 15:50:00,29.64,29.67,29.62,29.64,74042.0,28.0704,28.0988,28.0515,28.0704,74042.0
2019-04-29 15:55:00,29.64,29.68,29.62,29.67,100294.0,28.0704,28.1083,28.0515,28.0988,100294.0
2019-04-30 09:30:00,29.67,30.1,29.63,29.98,44597.0,28.0988,28.506,28.0609,28.3924,44597.0
2019-04-30 09:35:00,29.99,30.04,29.83,29.87,10851.0,28.4019,28.4492,28.2503,28.2882,10851.0
2019-04-30 09:40:00,29.83,29.85,29.68,29.78,21636.0,28.2503,28.2693,28.1083,28.203,21636.0
2019-04-30 09:45:00,29.77,29.89,29.75,29.89,17116.0,28.1935,28.3072,28.1746,28.3072,17116.0
2019-04-30 09:50:00,29.86,29.87,29.72,29.72,71046.0,28.2788,28.2882,28.1462,28.1462,71046.0
2019-04-30 09:55:00,29.68,29.71,29.57,29.57,11386.0,28.1083,28.1367,28.0041,28.0041,11386.0
2019-04-30 10:00:00,29.59,29.6,29.47,29.5,45667.0,28.023,28.0325,27.9094,27.9378,45667.0
2019-04-30 10:05:00,29.5,29.76,29.5,29.76,30622.0,27.9378,28.184,27.9378,28.184,30622.0
2019-04-30 10:10:00,29.75,29.88,29.74,29.88,24759.0,28.1746,28.2977,28.1651,28.2977,24759.0
2019-04-30 10:15:00,29.87,29.98,29.8,29.92,43905.0,28.2882,28.3924,28.2219,28.3356,43905.0
2019-04-30 10:20:00,29.87,29.93,29.83,29.84,11670.0,28.2882,28.345,28.2503,28.2598,11670.0
2019-04-30 10:25:00,29.86,29.9,29.79,29.86,11571.0,28.2788,28.3166,28.2125,28.2788,11571.0
2019-04-30 10:30:00,29.88,29.96,29.87,29.91,12855.0,28.2977,28.3735,28.2882,28.3261,12855.0
2019-04-30 10:35:00,29.91,29.92,29.85,29.88,7383.0,28.3261,28.3356,28.2693,28.2977,7383.0
2019-04-30 10:40:00,29.9,29.96,29.88,29.96,11424.0,28.3166,28.3735,28.2977,28.3735,11424.0
2019-04-30 10:45:00,29.96,30.02,29.95,30.0,16146.0,28.3735,28.4303,28.364,28.4113,16146.0
2019-04-30 10:50:00,29.98,30.05,29.9,29.9,16975.0,28.3924,28.4587,28.3166,28.3166,16975.0
2019-04-30 10:55:00,29.91,29.92,29.86,29.86,7446.0,28.3261,28.3356,28.2788,28.2788,7446.0
2019-04-30 11:00:00,29.87,29.9,29.8,29.83,14254.0,28.2882,28.3166,28.2219,28.2503,14254.0
2019-04-30 11:05:00,29.82,29.84,29.71,29.78,40035.0,28.2409,28.2598,28.1367,28.203,40035.0
2019-04-30 11:10:00,29.78,29.86,29.78,29.78,15896.0,28.203,28.2788,28.203,28.203,15896.0
2019-04-30 11:15:00,29.78,29.89,29.76,29.87,14666.0,28.203,28.3072,28.184,28.2882,14666.0
2019-04-30 11:20:00,29.87,30.02,29.86,29.99,57871.0,28.2882,28.4303,28.2788,28.4019,57871.0
2019-04-30 11:25:00,30.0,30.0,29.86,29.88,22087.0,28.4113,28.4113,28.2788,28.2977,22087.0
2019-04-30 11:30:00,29.88,29.92,29.86,29.86,9738.0,28.2977,28.3356,28.2788,28.2788,9738.0
2019-04-30 11:35:00,29.85,29.93,29.84,29.87,9788.0,28.2693,28.345,28.2598,28.2882,9788.0
2019-04-30 11:40:00,29.87,29.97,29.85,29.95,15360.0,28.2882,28.3829,28.2693,28.364,15360.0
2019-04-30 11:45:00,29.94,29.97,29.92,29.97,12553.0,28.3545,28.3829,28.3356,28.3829,12553.0
2019-04-30 11:50:00,29.98,29.98,29.9,29.93,31431.0,28.3924,28.3924,28.3166,28.345,31431.0
2019-04-30 11:55:00,29.93,29.96,29.92,29.95,3551.0,28.345,28.3735,28.3356,28.364,3551.0
2019-04-30 12:00:00,29.96,29.99,29.96,29.98,11733.0,28.3735,28.4019,28.3735,28.3924,11733.0
2019-04-30 12:05:00,29.99,30.04,29.98,30.04,14439.0,28.4019,28.4492,28.3924,28.4492,14439.0
2019-04-30 12:10:00,30.03,30.15,30.02,30.11,28590.0,28.4397,28.5534,28.4303,28.5155,28590.0
2019-04-30 12:15:00,30.11,30.13,30.09,30.12,5317.0,28.5155,28.5345,28.4966,28.525,5317.0
2019-04-30 12:20:00,30.12,30.14,30.08,30.11,15548.0,28.525,28.5439,28.4871,28.5155,15548.0
2019-04-30 12:25:00,30.11,30.11,30.04,30.04,7255.0,28.5155,28.5155,28.4492,28.4492,7255.0
2019-04-30 12:30:00,30.05,30.06,30.05,30.05,2738.0,28.4587,28.4682,28.4587,28.4587,2738.0
2019-04-30 12:35:00,30.06,30.07,30.01,30.02,10433.0,28.4682,28.4776,28.4208,28.4303,10433.0
2019-04-30 12:40:00,30.02,30.08,30.02,30.06,10111.0,28.4303,28.4871,28.4303,28.4682,10111.0
2019-04-30 12:45:00,30.05,30.05,30.02,30.03,7025.0,28.4587,28.4587,28.4303,28.4397,7025.0
2019-04-30 12:50:00,30.03,30.04,29.99,30.02,6789.0,28.4397,28.4492,28.4019,28.4303,6789.0
2019-04-30 12:55:00,30.03,30.03,29.99,30.01,6565.0,28.4397,28.4397,28.4019,28.4208,6565.0
2019-04-30 13:00:00,30.01,30.05,30.0,30.03,13397.0,28.4208,28.4587,28.4113,28.4397,13397.0
2019-04-30 13:05:00,30.02,30.03,30.01,30.01,2196.0,28.4303,28.4397,28.4208,28.4208,2196.0
2019-04-30 13:10:00,30.01,30.03,29.96,29.98,11346.0,28.4208,28.4397,28.3735,28.3924,11346.0
2019-04-30 13:15:00,29.97,30.06,29.97,30.04,10365.0,28.3829,28.4682,28.3829,28.4492,10365.0
2019-04-30 13:20:00,30.04,30.04,30.02,30.02,3426.0,28.4492,28.4492,28.4303,28.4303,3426.0
2019-04-30 13:25:00,30.02,30.02,29.94,29.94,3799.0,28.4303,28.4303,28.3545,28.3545,3799.0
2019-04-30 13:30:00,29.95,29.99,29.93,29.99,13489.0,28.364,28.4019,28.345,28.4019,13489.0
2019-04-30 13:35:00,29.99,30.05,29.98,30.05,11037.0,28.4019,28.4587,28.3924,28.4587,11037.0
2019-04-30 13:40:00,30.04,30.07,30.02,30.05,6380.0,28.4492,28.4776,28.4303,28.4587,6380.0
2019-04-30 13:45:00,30.06,30.11,30.06,30.08,12939.0,28.4682,28.5155,28.4682,28.4871,12939.0
2019-04-30 13:50:00,30.08,30.08,30.05,30.05,9177.0,28.4871,28.4871,28.4587,28.4587,9177.0
2019-04-30 13:55:00,30.05,30.14,30.05,30.14,55295.0,28.4587,28.5439,28.4587,28.5439,55295.0
2019-04-30 14:00:00,30.14,30.17,30.11,30.13,15350.0,28.5439,28.5723,28.5155,28.5345,15350.0
2019-04-30 14:05:00,30.14,30.26,30.12,30.21,31323.0,28.5439,28.6576,28.525,28.6102,31323.0
2019-04-30 14:10:00,30.2,30.26,30.19,30.23,13020.0,28.6007,28.6576,28.5913,28.6292,13020.0
2019-04-30 14:15:00,30.22,30.23,30.16,30.18,18000.0,28.6197,28.6292,28.5629,28.5818,18000.0
2019-04-30 14:20:00,30.16,30.3,30.16,30.27,20404.0,28.5629,28.6955,28.5629,28.667,20404.0
2019-04-30 14:25:00,30.27,30.28,30.23,30.24,14702.0,28.667,28.6765,28.6292,28.6386,14702.0
2019-04-30 14:30:00,30.25,30.38,30.21,30.36,42021.0,28.6481,28.7712,28.6102,28.7523,42021.0
2019-04-30 14:35:00,30.36,30.38,30.32,30.35,10129.0,28.7523,28.7712,28.7144,28.7428,10129.0
2019-04-30 14:40:00,30.34,30.35,30.27,30.3,18683.0,28.7333,28.7428,28.667,28.6955,18683.0
2019-04-30 14:45:00,30.3,30.31,30.23,30.27,15325.0,28.6955,28.7049,28.6292,28.667,15325.0
2019-04-30 14:50:00,30.25,30.29,30.23,30.27,16324.0,28.6481,28.686,28.6292,28.667,16324.0
2019-04-30 14:55:00,30.28,30.3,30.24,30.25,36990.0,28.6765,28.6955,28.6386,28.6481,36990.0
2019-04-30 15:00:00,30.26,30.27,30.23,30.26,6909.0,28.6576,28.667,28.6292,28.6576,6909.0
2019-04-30 15:05:00,30.25,30.26,30.22,30.26,17629.0,28.6481,28.6576,28.6197,28.6576,17629.0
2019-04-30 15:10:00,30.26,30.27,30.25,30.26,8301.0,28.6576,28.667,28.6481,28.6576,8301.0
2019-04-30 15:15:00,30.26,30.26,30.18,30.19,31129.0,28.6576,28.6576,28.5818,28.5913,31129.0
2019-04-30 15:20:00,30.2,30.24,30.18,30.22,15149.0,28.6007,28.6386,28.5818,28.6197,15149.0
2019-04-30 15:25:00,30.22,30.26,30.18,30.19,49274.0,28.6197,28.6576,28.5818,28.5913,49274.0
2019-04-30 15:30:00,30.19,30.2,30.17,30.2,12776.0,28.5913,28.6007,28.5723,28.6007,12776.0
2019-04-30 15:35:00,30.2,30.21,30.16,30.16,169186.0,28.6007,28.6102,28.5629,28.5629,169186.0
2019-04-30 15:40:00,30.16,30.18,30.11,30.13,32545.0,28.5629,28.5818,28.5155,28.5345,32545.0
2019-04-30 15:45:00,30.12,30.13,29.98,29.99,66893.0,28.525,28.5345,28.3924,28.4019,66893.0
2019-04-30 15:50:00,29.97,30.01,29.92,29.94,91994.0,28.3829,28.4208,28.3356,28.3545,91994.0
2019-04-30 15:55:00,29.95,29.97,29.89,29.89,163302.0,28.364,28.3829,28.3072,28.3072,163302.0
2019-05-01 09:30:00,29.77,30.0,29.64,29.95,25297.0,28.1935,28.4113,28.0704,28.364,25297.0
2019-05-01 09:35:00,29.95,30.02,29.9,30.02,11511.0,28.364,28.4303,28.3166,28.4303,11511.0
2019-05-01 09:40:00,30.02,30.02,29.82,29.87,33090.0,28.4303,28.4303,28.2409,28.2882,33090.0
2019-05-01 09:45:00,29.82,30.06,29.82,30.06,14580.0,28.2409,28.4682,28.2409,28.4682,14580.0
2019-05-01 09:50:00,30.05,30.06,29.96,29.98,5983.0,28.4587,28.4682,28.3735,28.3924,5983.0
2019-05-01 09:55:00,29.99,30.07,29.97,30.03,6095.0,28.4019,28.4776,28.3829,28.4397,6095.0
2019-05-01 10:00:00,30.03,30.12,30.0,30.06,9971.0,28.4397,28.525,28.4113,28.4682,9971.0
2019-05-01 10:05:00,30.09,30.19,30.06,30.11,10000.0,28.4966,28.5913,28.4682,28.5155,10000.0
2019-05-01 10:10:00,30.15,30.15,30.03,30.09,8061.0,28.5534,28.5534,28.4397,28.4966,8061.0
2019-05-01 10:15:00,30.08,30.15,30.08,30.1,13247.0,28.4871,28.5534,28.4871,28.506,13247.0
2019-05-01 10:20:00,30.1,30.22,30.1,30.22,8376.0,28.506,28.6197,28.506,28.6197,8376.0
2019-05-01 10:25:00,30.19,30.24,30.17,30.17,5256.0,28.5913,28.6386,28.5723,28.5723,5256.0
2019-05-01 10:30:00,30.15,30.19,30.13,30.16,9668.0,28.5534,28.5913,28.5345,28.5629,9668.0
2019-05-01 10:35:00,30.17,30.19,30.13,30.17,8975.0,28.5723,28.5913,28.5345,28.5723,8975.0
2019-05-01 10:40:00,30.18,30.27,30.17,30.23,8070.0,28.5818,28.667,28.5723,28.6292,8070.0
2019-05-01 10:45:00,30.23,30.25,30.14,30.18,9700.0,28.6292,28.6481,28.5439,28.5818,9700.0
2019-05-01 10:50:00,30.17,30.21,30.14,30.21,8587.0,28.5723,28.6102,28.5439,28.6102,8587.0
2019-05-01 10:55:00,30.2,30.27,30.2,30.23,12620.0,28.6007,28.667,28.6007,28.6292,12620.0
2019-05-01 11:00:00,30.25,30.31,30.24,30.29,12445.0,28.6481,28.7049,28.6386,28.686,12445.0
2019-05-01 11:05:00,30.3,30.31,30.25,30.3,13395.0,28.6955,28.7049,28.6481,28.6955,13395.0
2019-05-01 11:10:00,30.31,30.37,30.31,30.36,15666.0,28.7049,28.7617,28.7049,28.7523,15666.0
2019-05-01 11:15:00,30.36,30.38,30.34,30.34,8524.0,28.7523,28.7712,28.7333,28.7333,8524.0
2019-05-01 11:20:00,30.35,30.36,30.31,30.31,5163.0,28.7428,28.7523,28.7049,28.7049,5163.0
2019-05-01 11:25:00,30.3,30.3,30.18,30.19,13500.0,28.6955,28.6955,28.5818,28.5913,13500.0
2019-05-01 11:30:00,30.18,30.21,30.13,30.17,12169.0,28.5818,28.6102,28.5345,28.5723,12169.0
2019-05-01 11:35:00,30.16,30.23,30.16,30.22,5800.0,28.5629,28.6292,28.5629,28.6197,5800.0
2019-05-01 11:40:00,30.22,30.29,30.22,30.25,6489.0,28.6197,28.686,28.6197,28.6481,6489.0
2019-05-01 11:45:00,30.25,30.25,30.21,30.24,8992.0,28.6481,28.6481,28.6102,28.6386,8992.0
2019-05-01 11:50:00,30.24,30.36,30.24,30.34,7643.0,28.6386,28.7523,28.6386,28.7333,7643.0
2019-05-01 11:55:00,30.35,30.41,30.35,30.39,8050.0,28.7428,28.7996,28.7428,28.7807,8050.0
2019-05-01 12:00:00,30.39,30.46,30.38,30.44,15878.0,28.7807,28.847,28.7712,28.828,15878.0
2019-05-01 12:05:00,30.43,30.44,30.37,30.37,6609.0,28.8186,28.828,28.7617,28.7617,6609.0
2019-05-01 12:10:00,30.37,30.39,30.34,30.35,4212.0,28.7617,28.7807,28.7333,28.7428,4212.0
2019-05-01 12:15:00,30.35,30.37,30.35,30.36,8441.0,28.7428,28.7617,28.7428,28.7523,8441.0
2019-05-01 12:20:00,30.36,30.37,30.31,30.33,5735.0,28.7523,28.7617,28.7049,28.7239,5735.0
2019-05-01 12:25:00,30.33,30.33,30.26,30.3,7620.0,28.7239,28.7239,28.6576,28.6955,7620.0
2019-05-01 12:30:00,30.3,30.38,30.29,30.38,13091.0,28.6955,28.7712,28.686,28.7712,13091.0
2019-05-01 12:35:00,30.37,30.37,30.25,30.26,8670.0,28.7617,28.7617,28.6481,28.6576,8670.0
2019-05-01 12:40:00,30.26,30.26,30.16,30.2,9393.0,28.6576,28.6576,28.5629,28.6007,9393.0
2019-05-01 12:45:00,30.19,30.19,30.11,30.14,5734.0,28.5913,28.5913,28.5155,28.5439,5734.0
2019-05-01 12:50:00,30.14,30.16,30.11,30.14,11576.0,28.5439,28.5629,28.5155,28.5439,11576.0
2019-05-01 12:55:00,30.1,30.13,30.1,30.1,3100.0,28.506,28.5345,28.506,28.506,3100.0
2019-05-01 13:00:00,30.12,30.12,30.06,30.08,9426.0,28.525,28.525,28.4682,28.4871,9426.0
2019-05-01 13:05:00,30.08,30.09,30.06,30.07,5883.0,28.4871,28.4966,28.4682,28.4776,5883.0
2019-05-01 13:10:00,30.05,30.11,30.03,30.08,8289.0,28.4587,28.5155,28.4397,28.4871,8289.0
2019-05-01 13:15:00,30.09,30.09,30.02,30.03,3717.0,28.4966,28.4966,28.4303,28.4397,3717.0
2019-05-01 13:20:00,30.02,30.08,30.01,30.08,6924.0,28.4303,28.4871,28.4208,28.4871,6924.0
2019-05-01 13:25:00,30.04,30.07,30.04,30.05,3500.0,28.4492,28.4776,28.4492,28.4587,3500.0
2019-05-01 13:30:00,30.06,30.14,30.06,30.14,8015.0,28.4682,28.5439,28.4682,28.5439,8015.0
2019-05-01 13:35:00,30.14,30.16,30.13,30.14,17179.0,28.5439,28.5629,28.5345,28.5439,17179.0
2019-05-01 13:40:00,30.13,30.23,30.13,30.21,12609.0,28.5345,28.6292,28.5345,28.6102,12609.0
2019-05-01 13:45:00,30.21,30.21,30.17,30.18,4428.0,28.6102,28.6102,28.5723,28.5818,4428.0
2019-05-01 13:50:00,30.19,30.23,30.18,30.23,4919.0,28.5913,28.6292,28.5818,28.6292,4919.0
2019-05-01 13:55:00,30.23,30.28,30.22,30.24,8195.0,28.6292,28.6765,28.6197,28.6386,8195.0
2019-05-01 14:00:00,30.23,30.29,30.21,30.29,8805.0,28.6292,28.686,28.6102,28.686,8805.0
2019-05-01 14:05:00,30.29,30.36,30.29,30.36,8869.0,28.686,28.7523,28.686,28.7523,8869.0
2019-05-01 14:10:00,30.34,30.37,30.32,30.32,15320.0,28.7333,28.7617,28.7144,28.7144,15320.0
2019-05-01 14:15:00,30.32,30.35,30.28,30.29,10019.0,28.7144,28.7428,28.6765,28.686,10019.0
2019-05-01 14:20:00,30.29,30.33,30.28,30.28,8194.0,28.686,28.7239,28.6765,28.6765,8194.0
2019-05-01 14:25:00,30.28,30.29,30.23,30.25,7292.0,28.6765,28.686,28.6292,28.6481,7292.0
2019-05-01 14:30:00,30.24,30.31,30.22,30.3,10471.0,28.6386,28.7049,28.6197,28.6955,10471.0
2019-05-01 14:35:00,30.29,30.3,30.13,30.14,8899.0,28.686,28.6955,28.5345,28.5439,8899.0
2019-05-01 14:40:00,30.14,30.2,30.11,30.18,12914.0,28.5439,28.6007,28.5155,28.5818,12914.0
2019-05-01 14:45:00,30.18,30.19,30.15,30.16,13055.0,28.5818,28.5913,28.5534,28.5629,13055.0
2019-05-01 14:50:00,30.17,30.25,30.17,30.22,9994.0,28.5723,28.6481,28.5723,28.6197,9994.0
2019-05-01 14:55:00,30.23,30.23,30.16,30.16,6344.0,28.6292,28.6292,28.5629,28.5629,6344.0
2019-05-01 15:00:00,30.15,30.19,30.07,30.07,82407.0,28.5534,28.5913,28.4776,28.4776,82407.0
2019-05-01 15:05:00,30.07,30.16,30.04,30.13,14800.0,28.4776,28.5629,28.4492,28.5345,14800.0
2019-05-01 15:10:00,30.14,30.21,30.09,30.19,20589.0,28.5439,28.6102,28.4966,28.5913,20589.0
2019-05-01 15:15:00,30.17,30.21,30.16,30.21,6265.0,28.5723,28.6102,28.5629,28.6102,6265.0
2019-05-01 15:20:00,30.21,30.22,30.16,30.16,10391.0,28.6102,28.6197,28.5629,28.5629,10391.0
2019-05-01 15:25:00,30.15,30.18,30.1,30.12,20091.0,28.5534,28.5818,28.506,28.525,20091.0
2019-05-01 15:30:00,30.12,30.12,30.05,30.06,17677.0,28.525,28.525,28.4587,28.4682,17677.0
2019-05-01 15:35:00,30.07,30.13,30.06,30.13,15206.0,28.4776,28.5345,28.4682,28.5345,15206.0
2019-05-01 15:40:00,30.12,30.15,30.12,30.12,19938.0,28.525,28.5534,28.525,28.525,19938.0
2019-05-01 15:45:00,30.13,30.13,30.07,30.08,34961.0,28.5345,28.5345,28.4776,28.4871,34961.0
2019-05-01 15:50:00,30.08,30.08,29.99,29.99,47400.0,28.4871,28.4871,28.4019,28.4019,47400.0
2019-05-01 15:55:00,30.0,30.04,29.93,29.97,156355.0,28.4113,28.4492,28.345,28.3829,156355.0
2019-05-02 09:30:00,29.88,30.26,29.74,30.26,34459.0,28.2977,28.6576,28.1651,28.6576,34459.0
2019-05-02 09:35:00,30.25,30.28,30.14,30.19,15879.0,28.6481,28.6765,28.5439,28.5913,15879.0
2019-05-02 09:40:00,30.16,30.21,29.85,29.86,11054.0,28.5629,28.6102,28.2693,28.2788,11054.0
2019-05-02 09:45:00,29.86,29.88,29.67,29.7,19068.0,28.2788,28.2977,28.0988,28.1272,19068.0
2019-05-02 09:50:00,29.7,29.7,29.56,29.66,18365.0,28.1272,28.1272,27.9946,28.0893,18365.0
2019-05-02 09:55:00,29.69,29.72,29.6,29.6,14564.0,28.1178,28.1462,28.0325,28.0325,14564.0
2019-05-02 10:00:00,29.62,29.87,29.6,29.86,24077.0,28.0515,28.2882,28.0325,28.2788,24077.0
2019-05-02 10:05:00,29.87,29.96,29.86,29.95,9055.0,28.2882,28.3735,28.2788,28.364,9055.0
2019-05-02 10:10:00,29.96,30.03,29.9,30.0,10437.0,28.3735,28.4397,28.3166,28.4113,10437.0
2019-05-02 10:15:00,30.0,30.08,29.98,30.05,6599.0,28.4113,28.4871,28.3924,28.4587,6599.0
2019-05-02 10:20:00,30.07,30.09,30.01,30.05,6514.0,28.4776,28.4966,28.4208,28.4587,6514.0
2019-05-02 10:25:00,30.04,30.13,30.04,30.12,4172.0,28.4492,28.5345,28.4492,28.525,4172.0
2019-05-02 10:30:00,30.14,30.21,30.12,30.18,8489.0,28.5439,28.6102,28.525,28.5818,8489.0
2019-05-02 10:35:00,30.2,30.21,30.13,30.17,5249.0,28.6007,28.6102,28.5345,28.5723,5249.0
2019-05-02 10:40:00,30.12,30.18,30.09,30.18,7060.0,28.525,28.5818,28.4966,28.5818,7060.0
2019-05-02 10:45:00,30.17,30.23,30.14,30.23,7175.0,28.5723,28.6292,28.5439,28.6292,7175.0
2019-05-02 10:50:00,30.2,30.23,30.15,30.16,4026.0,28.6007,28.6292,28.5534,28.5629,4026.0
2019-05-02 10:55:00,30.18,30.18,30.08,30.1,4100.0,28.5818,28.5818,28.4871,28.506,4100.0
2019-05-02 11:00:00,30.11,30.16,30.1,30.16,9619.0,28.5155,28.5629,28.506,28.5629,9619.0
2019-05-02 11:05:00,30.15,30.25,30.14,30.23,12702.0,28.5534,28.6481,28.5439,28.6292,12702.0
2019-05-02 11:10:00,30.23,30.23,30.17,30.19,9765.0,28.6292,28.6292,28.5723,28.5913,9765.0
2019-05-02 11:15:00,30.19,30.23,30.15,30.15,7505.0,28.5913,28.6292,28.5534,28.5534,7505.0
2019-05-02 11:20:00,30.15,30.15,29.99,30.01,8844.0,28.5534,28.5534,28.4019,28.4208,8844.0
2019-05-02 11:25:00,30.02,30.04,29.93,29.94,9135.0,28.4303,28.4492,28.345,28.3545,9135.0
2019-05-02 11:30:00,29.94,29.95,29.88,29.91,10720.0,28.3545,28.364,28.2977,28.3261,10720.0
2019-05-02 11:35:00,29.9,29.92,29.88,29.89,8900.0,28.3166,28.3356,28.2977,28.3072,8900.0
2019-05-02 11:40:00,29.87,29.96,29.86,29.91,10050.0,28.2882,28.3735,28.2788,28.3261,10050.0
2019-05-02 11:45:00,29.89,29.94,29.88,29.88,7621.0,28.3072,28.3545,28.2977,28.2977,7621.0
2019-05-02 11:50:00,29.86,29.87,29.78,29.8,18978.0,28.2788,28.2882,28.203,28.2219,18978.0
2019-05-02 11:55:00,29.79,29.87,29.78,29.83,24793.0,28.2125,28.2882,28.203,28.2503,24793.0
2019-05-02 12:00:00,29.83,29.88,29.83,29.87,17569.0,28.2503,28.2977,28.2503,28.2882,17569.0
2019-05-02 12:05:00,29.88,29.95,29.85,29.94,24186.0,28.2977,28.364,28.2693,28.3545,24186.0
2019-05-02 12:10:00,29.94,29.98,29.89,29.9,8289.0,28.3545,28.3924,28.3072,28.3166,8289.0
2019-05-02 12:15:00,29.91,29.94,29.86,29.91,8500.0,28.3261,28.3545,28.2788,28.3261,8500.0
2019-05-02 12:20:00,29.91,29.94,29.91,29.94,15193.0,28.3261,28.3545,28.3261,28.3545,15193.0
2019-05-02 12:25:00,29.93,29.96,29.88,29.9,10281.0,28.345,28.3735,28.2977,28.3166,10281.0
2019-05-02 12:30:00,29.89,29.93,29.89,29.93,11224.0,28.3072,28.345,28.3072,28.345,11224.0
2019-05-02 12:35:00,29.93,29.93,29.85,29.86,6092.0,28.345,28.345,28.2693,28.2788,6092.0
2019-05-02 12:40:00,29.86,29.87,29.83,29.83,3418.0,28.2788,28.2882,28.2503,28.2503,3418.0
2019-05-02 12:45:00,29.86,29.91,29.84,29.89,3723.0,28.2788,28.3261,28.2598,28.3072,3723.0
2019-05-02 12:50:00,29.9,29.93,29.88,29.93,9209.0,28.3166,28.345,28.2977,28.345,9209.0
2019-05-02 12:55:00,29.92,29.97,29.92,29.97,2400.0,28.3356,28.3829,28.3356,28.3829,2400.0
2019-05-02 13:00:00,29.98,30.03,29.98,30.01,6800.0,28.3924,28.4397,28.3924,28.4208,6800.0
2019-05-02 13:05:00,30.01,30.06,30.01,30.05,4644.0,28.4208,28.4682,28.4208,28.4587,4644.0
2019-05-02 13:10:00,30.05,30.05,30.03,30.03,7192.0,28.4587,28.4587,28.4397,28.4397,7192.0
2019-05-02 13:15:00,30.03,30.1,30.02,30.08,8693.0,28.4397,28.506,28.4303,28.4871,8693.0
2019-05-02 13:20:00,30.09,30.14,30.09,30.12,4616.0,28.4966,28.5439,28.4966,28.525,4616.0
2019-05-02 13:25:00,30.13,30.17,30.12,30.17,3864.0,28.5345,28.5723,28.525,28.5723,3864.0
2019-05-02 13:30:00,30.16,30.18,30.14,30.15,5532.0,28.5629,28.5818,28.5439,28.5534,5532.0
2019-05-02 13:35:00,30.17,30.21,30.17,30.18,10501.0,28.5723,28.6102,28.5723,28.5818,10501.0
2019-05-02 13:40:00,30.18,30.18,30.12,30.12,3431.0,28.5818,28.5818,28.525,28.525,3431.0
2019-05-02 13:45:00,30.12,30.14,30.07,30.09,4177.0,28.525,28.5439,28.4776,28.4966,4177.0
2019-05-02 13:50:00,30.1,30.1,30.06,30.06,6900.0,28.506,28.506,28.4682,28.4682,6900.0
2019-05-02 13:55:00,30.06,30.09,30.05,30.05,4412.0,28.4682,28.4966,28.4587,28.4587,4412.0
2019-05-02 14:00:00,30.06,30.1,30.05,30.09,3000.0,28.4682,28.506,28.4587,28.4966,3000.0
2019-05-02 14:05:00,30.08,30.1,30.07,30.07,3359.0,28.4871,28.506,28.4776,28.4776,3359.0
2019-05-02 14:10:00,30.08,30.14,30.08,30.13,3767.0,28.4871,28.5439,28.4871,28.5345,3767.0
2019-05-02 14:15:00,30.14,30.17,30.12,30.15,4676.0,28.5439,28.5723,28.525,28.5534,4676.0
2019-05-02 14:20:00,30.17,30.2,30.16,30.18,4203.0,28.5723,28.6007,28.5629,28.5818,4203.0
2019-05-02 14:25:00,30.19,30.2,30.11,30.13,4158.0,28.5913,28.6007,28.5155,28.5345,4158.0
2019-05-02 14:30:00,30.13,30.15,30.11,30.12,2876.0,28.5345,28.5534,28.5155,28.525,2876.0
2019-05-02 14:35:00,30.12,30.12,30.08,30.12,3800.0,28.525,28.525,28.4871,28.525,3800.0
2019-05-02 14:40:00,30.11,30.15,30.11,30.13,3331.0,28.5155,28.5534,28.5155,28.5345,3331.0
2019-05-02 14:45:00,30.15,30.15,30.07,30.07,8168.0,28.5534,28.5534,28.4776,28.4776,8168.0
2019-05-02 14:50:00,30.06,30.08,30.03,30.03,4142.0,28.4682,28.4871,28.4397,28.4397,4142.0
2019-05-02 14:55:00,30.05,30.06,30.02,30.02,4300.0,28.4587,28.4682,28.4303,28.4303,4300.0
2019-05-02 15:00:00,30.02,30.03,30.01,30.01,3000.0,28.4303,28.4397,28.4208,28.4208,3000.0
2019-05-02 15:05:00,30.03,30.05,30.02,30.04,7345.0,28.4397,28.4587,28.4303,28.4492,7345.0
2019-05-02 15:10:00,30.04,30.06,30.03,30.03,5329.0,28.4492,28.4682,28.4397,28.4397,5329.0
2019-05-02 15:15:00,30.03,30.03,30.0,30.02,5033.0,28.4397,28.4397,28.4113,28.4303,5033.0
2019-05-02 15:20:00,30.03,30.05,30.0,30.0,11482.0,28.4397,28.4587,28.4113,28.4113,11482.0
2019-05-02 15:25:00,30.01,30.02,29.94,29.96,10986.0,28.4208,28.4303,28.3545,28.3735,10986.0
2019-05-02 15:30:00,29.96,29.96,29.92,29.92,20244.0,28.3735,28.3735,28.3356,28.3356,20244.0
2019-05-02 15:35:00,29.92,29.93,29.88,29.89,17665.0,28.3356,28.345,28.2977,28.3072,17665.0
2019-05-02 15:40:00,29.89,29.9,29.83,29.84,31055.0,28.3072,28.3166,28.2503,28.2598,31055.0
2019-05-02 15:45:00,29.84,29.84,29.78,29.82,43018.0,28.2598,28.2598,28.203,28.2409,43018.0
2019-05-02 15:50:00,29.81,29.84,29.8,29.84,48315.0,28.2314,28.2598,28.2219,28.2598,48315.0
2019-05-02 15:55:00,29.84,29.86,29.82,29.82,102022.0,28.2598,28.2788,28.2409,28.2409,102022.0
2019-05-03 09:30:00,30.06,30.2,29.96,30.08,10399.0,28.4682,28.6007,28.3735,28.4871,10399.0
2019-05-03 09:35:00,30.04,30.05,29.93,30.05,4920.0,28.4492,28.4587,28.345,28.4587,4920.0
2019-05-03 09:40:00,30.05,30.05,29.95,30.01,3814.0,28.4587,28.4587,28.364,28.4208,3814.0
2019-05-03 09:45:00,30.03,30.16,30.03,30.06,5327.0,28.4397,28.5629,28.4397,28.4682,5327.0
2019-05-03 09:50:00,30.09,30.17,30.06,30.14,3500.0,28.4966,28.5723,28.4682,28.5439,3500.0
2019-05-03 09:55:00,30.16,30.2,30.11,30.15,4568.0,28.5629,28.6007,28.5155,28.5534,4568.0
2019-05-03 10:00:00,30.13,30.18,30.09,30.13,30734.0,28.5345,28.5818,28.4966,28.5345,30734.0
2019-05-03 10:05:00,30.13,30.17,30.09,30.12,54329.0,28.5345,28.5723,28.4966,28.525,54329.0
2019-05-03 10:10:00,30.12,30.12,30.05,30.1,15711.0,28.525,28.525,28.4587,28.506,15711.0
2019-05-03 10:15:00,30.1,30.18,30.1,30.16,4194.0,28.506,28.5818,28.506,28.5629,4194.0
2019-05-03 10:20:00,30.17,30.32,30.17,30.3,14507.0,28.5723,28.7144,28.5723,28.6955,14507.0
2019-05-03 10:25:00,30.31,30.41,30.3,30.35,6902.0,28.7049,28.7996,28.6955,28.7428,6902.0
2019-05-03 10:30:00,30.39,30.41,30.35,30.35,9460.0,28.7807,28.7996,28.7428,28.7428,9460.0
2019-05-03 10:35:00,30.34,30.35,30.27,30.29,8710.0,28.7333,28.7428,28.667,28.686,8710.0
2019-05-03 10:40:00,30.29,30.31,30.27,30.29,6012.0,28.686,28.7049,28.667,28.686,6012.0
2019-05-03 10:45:00,30.28,30.35,30.25,30.32,4961.0,28.6765,28.7428,28.6481,28.7144,4961.0
2019-05-03 10:50:00,30.34,30.36,30.29,30.36,5574.0,28.7333,28.7523,28.686,28.7523,5574.0
2019-05-03 10:55:00,30.36,30.46,30.36,30.43,8352.0,28.7523,28.847,28.7523,28.8186,8352.0
2019-05-03 11:00:00,30.45,30.49,30.38,30.41,30853.0,28.8375,28.8754,28.7712,28.7996,30853.0
2019-05-03 11:05:00,30.41,30.43,30.36,30.41,8450.0,28.7996,28.8186,28.7523,28.7996,8450.0
2019-05-03 11:10:00,30.43,30.49,30.42,30.44,12761.0,28.8186,28.8754,28.8091,28.828,12761.0
2019-05-03 11:15:00,30.44,30.46,30.28,30.28,21792.0,28.828,28.847,28.6765,28.6765,21792.0
2019-05-03 11:20:00,30.28,30.28,30.14,30.21,59444.0,28.6765,28.6765,28.5439,28.6102,59444.0
2019-05-03 11:25:00,30.24,30.29,30.24,30.28,8751.0,28.6386,28.686,28.6386,28.6765,8751.0
2019-05-03 11:30:00,30.28,30.31,30.24,30.31,18006.0,28.6765,28.7049,28.6386,28.7049,18006.0
2019-05-03 11:35:00,30.3,30.32,30.25,30.26,9000.0,28.6955,28.7144,28.6481,28.6576,9000.0
2019-05-03 11:40:00,30.27,30.32,30.27,30.3,5808.0,28.667,28.7144,28.667,28.6955,5808.0
2019-05-03 11:45:00,30.3,30.35,30.29,30.31,13715.0,28.6955,28.7428,28.686,28.7049,13715.0
2019-05-03 11:50:00,30.31,30.35,30.27,30.31,9692.0,28.7049,28.7428,28.667,28.7049,9692.0
2019-05-03 11:55:00,30.31,30.31,30.22,30.23,3910.0,28.7049,28.7049,28.6197,28.6292,3910.0
2019-05-03 12:00:00,30.24,30.38,30.24,30.38,44233.0,28.6386,28.7712,28.6386,28.7712,44233.0
2019-05-03 12:05:00,30.38,30.4,30.34,30.38,12395.0,28.7712,28.7902,28.7333,28.7712,12395.0
2019-05-03 12:10:00,30.38,30.44,30.37,30.42,8394.0,28.7712,28.828,28.7617,28.8091,8394.0
2019-05-03 12:15:00,30.43,30.44,30.41,30.43,8189.0,28.8186,28.828,28.7996,28.8186,8189.0
2019-05-03 12:20:00,30.44,30.45,30.4,30.44,13020.0,28.828,28.8375,28.7902,28.828,13020.0
2019-05-03 12:25:00,30.44,30.44,30.42,30.43,4600.0,28.828,28.828,28.8091,28.8186,4600.0
2019-05-03 12:30:00,30.43,30.43,30.39,30.41,5502.0,28.8186,28.8186,28.7807,28.7996,5502.0
2019-05-03 12:35:00,30.41,30.41,30.35,30.4,11835.0,28.7996,28.7996,28.7428,28.7902,11835.0
2019-05-03 12:40:00,30.4,30.42,30.39,30.4,2650.0,28.7902,28.8091,28.7807,28.7902,2650.0
2019-05-03 12:45:00,30.4,30.41,30.36,30.37,5902.0,28.7902,28.7996,28.7523,28.7617,5902.0
2019-05-03 12:50:00,30.36,30.4,30.35,30.35,6300.0,28.7523,28.7902,28.7428,28.7428,6300.0
2019-05-03 12:55:00,30.35,30.39,30.35,30.38,3700.0,28.7428,28.7807,28.7428,28.7712,3700.0
2019-05-03 13:00:00,30.36,30.42,30.36,30.38,6451.0,28.7523,28.8091,28.7523,28.7712,6451.0
2019-05-03 13:05:00,30.38,30.38,30.37,30.38,3607.0,28.7712,28.7712,28.7617,28.7712,3607.0
2019-05-03 13:10:00,30.38,30.38,30.33,30.34,7439.0,28.7712,28.7712,28.7239,28.7333,7439.0
2019-05-03 13:15:00,30.34,30.36,30.32,30.33,16569.0,28.7333,28.7523,28.7144,28.7239,16569.0
2019-05-03 13:20:00,30.33,30.34,30.29,30.32,7000.0,28.7239,28.7333,28.686,28.7144,7000.0
2019-05-03 13:25:00,30.32,30.33,30.29,30.29,3900.0,28.7144,28.7239,28.686,28.686,3900.0
2019-05-03 13:30:00,30.31,30.34,30.28,30.33,8902.0,28.7049,28.7333,28.6765,28.7239,8902.0
2019-05-03 13:35:00,30.33,30.36,30.31,30.35,7500.0,28.7239,28.7523,28.7049,28.7428,7500.0
2019-05-03 13:40:00,30.34,30.37,30.3,30.37,48917.0,28.7333,28.7617,28.6955,28.7617,48917.0
2019-05-03 13:45:00,30.36,30.46,30.36,30.44,16203.0,28.7523,28.847,28.7523,28.828,16203.0
2019-05-03 13:50:00,30.45,30.51,30.43,30.49,26786.0,28.8375,28.8943,28.8186,28.8754,26786.0
2019-05-03 13:55:00,30.5,30.55,30.5,30.55,58203.0,28.8849,28.9322,28.8849,28.9322,58203.0
2019-05-03 14:00:00,30.54,30.62,30.53,30.59,56692.0,28.9227,28.9985,28.9133,28.9701,56692.0
2019-05-03 14:05:00,30.59,30.59,30.42,30.42,34973.0,28.9701,28.9701,28.8091,28.8091,34973.0
2019-05-03 14:10:00,30.42,30.5,30.37,30.46,41908.0,28.8091,28.8849,28.7617,28.847,41908.0
2019-05-03 14:15:00,30.45,30.53,30.44,30.48,12809.0,28.8375,28.9133,28.828,28.8659,12809.0
2019-05-03 14:20:00,30.48,30.5,30.47,30.48,9968.0,28.8659,28.8849,28.8564,28.8659,9968.0
2019-05-03 14:25:00,30.47,30.47,30.41,30.46,10788.0,28.8564,28.8564,28.7996,28.847,10788.0
2019-05-03 14:30:00,30.45,30.48,30.42,30.46,4700.0,28.8375,28.8659,28.8091,28.847,4700.0
2019-05-03 14:35:00,30.45,30.52,30.45,30.52,13237.0,28.8375,28.9038,28.8375,28.9038,13237.0
2019-05-03 14:40:00,30.52,30.54,30.5,30.53,8434.0,28.9038,28.9227,28.8849,28.9133,8434.0
2019-05-03 14:45:00,30.53,30.56,30.52,30.55,8500.0,28.9133,28.9417,28.9038,28.9322,8500.0
2019-05-03 14:50:00,30.55,30.56,30.52,30.53,3986.0,28.9322,28.9417,28.9038,28.9133,3986.0
2019-05-03 14:55:00,30.53,30.56,30.51,30.51,11113.0,28.9133,28.9417,28.8943,28.8943,11113.0
2019-05-03 15:00:00,30.51,30.6,30.5,30.57,46060.0,28.8943,28.9796,28.8849,28.9512,46060.0
2019-05-03 15:05:00,30.56,30.58,30.55,30.57,24522.0,28.9417,28.9606,28.9322,28.9512,24522.0
2019-05-03 15:10:00,30.57,30.58,30.53,30.56,12647.0,28.9512,28.9606,28.9133,28.9417,12647.0
2019-05-03 15:15:00,30.56,30.61,30.53,30.54,50247.0,28.9417,28.989,28.9133,28.9227,50247.0
2019-05-03 15:20:00,30.54,30.62,30.53,30.61,22151.0,28.9227,28.9985,28.9133,28.989,22151.0
2019-05-03 15:25:00,30.6,30.63,30.54,30.56,29151.0,28.9796,29.008,28.9227,28.9417,29151.0
2019-05-03 15:30:00,30.55,30.55,30.48,30.49,23584.0,28.9322,28.9322,28.8659,28.8754,23584.0
2019-05-03 15:35:00,30.49,30.5,30.45,30.46,16324.0,28.8754,28.8849,28.8375,28.847,16324.0
2019-05-03 15:40:00,30.46,30.52,30.4,30.52,122055.0,28.847,28.9038,28.7902,28.9038,122055.0
2019-05-03 15:45:00,30.52,30.55,30.49,30.53,57753.0,28.9038,28.9322,28.8754,28.9133,57753.0
2019-05-03 15:50:00,30.52,30.55,30.48,30.54,49880.0,28.9038,28.9322,28.8659,28.9227,49880.0
2019-05-03 15:55:00,30.55,30.55,30.48,30.48,99141.0,28.9322,28.9322,28.8659,28.8659,99141.0
2019-05-06 09:30:00,29.98,30.17,29.86,30.07,49758.0,28.3924,28.5723,28.2788,28.4776,49758.0
2019-05-06 09:35:00,30.03,30.31,30.03,30.2,17651.0,28.4397,28.7049,28.4397,28.6007,17651.0
2019-05-06 09:40:00,30.17,30.18,30.03,30.18,12430.0,28.5723,28.5818,28.4397,28.5818,12430.0
2019-05-06 09:45:00,30.16,30.16,30.0,30.01,7267.0,28.5629,28.5629,28.4113,28.4208,7267.0
2019-05-06 09:50:00,29.98,30.03,29.78,29.99,44950.0,28.3924,28.4397,28.203,28.4019,44950.0
2019-05-06 09:55:00,29.98,30.05,29.94,30.0,36617.0,28.3924,28.4587,28.3545,28.4113,36617.0
2019-05-06 10:00:00,30.0,30.15,29.99,30.08,51991.0,28.4113,28.5534,28.4019,28.4871,51991.0
2019-05-06 10:05:00,30.11,30.21,30.03,30.15,21731.0,28.5155,28.6102,28.4397,28.5534,21731.0
2019-05-06 10:10:00,30.11,30.13,30.05,30.07,14740.0,28.5155,28.5345,28.4587,28.4776,14740.0
2019-05-06 10:15:00,30.06,30.2,30.06,30.16,25038.0,28.4682,28.6007,28.4682,28.5629,25038.0
2019-05-06 10:20:00,30.17,30.2,30.15,30.19,4779.0,28.5723,28.6007,28.5534,28.5913,4779.0
2019-05-06 10:25:00,30.2,30.22,30.04,30.04,8490.0,28.6007,28.6197,28.4492,28.4492,8490.0
2019-05-06 10:30:00,30.04,30.07,29.95,29.97,9238.0,28.4492,28.4776,28.364,28.3829,9238.0
2019-05-06 10:35:00,29.97,29.98,29.86,29.89,8061.0,28.3829,28.3924,28.2788,28.3072,8061.0
2019-05-06 10:40:00,29.89,29.89,29.7,29.7,13698.0,28.3072,28.3072,28.1272,28.1272,13698.0
2019-05-06 10:45:00,29.68,29.76,29.66,29.75,16349.0,28.1083,28.184,28.0893,28.1746,16349.0
2019-05-06 10:50:00,29.75,29.83,29.75,29.8,9992.0,28.1746,28.2503,28.1746,28.2219,9992.0
2019-05-06 10:55:00,29.83,29.92,29.83,29.91,9762.0,28.2503,28.3356,28.2503,28.3261,9762.0
2019-05-06 11:00:00,29.89,29.92,29.82,29.84,8022.0,28.3072,28.3356,28.2409,28.2598,8022.0
2019-05-06 11:05:00,29.82,29.86,29.79,29.84,12049.0,28.2409,28.2788,28.2125,28.2598,12049.0
2019-05-06 11:10:00,29.85,29.94,29.81,29.93,9551.0,28.2693,28.3545,28.2314,28.345,9551.0
2019-05-06 11:15:00,29.94,29.96,29.89,29.89,5893.0,28.3545,28.3735,28.3072,28.3072,5893.0
2019-05-06 11:20:00,29.9,29.92,29.86,29.89,9044.0,28.3166,28.3356,28.2788,28.3072,9044.0
2019-05-06 11:25:00,29.89,29.94,29.87,29.92,7508.0,28.3072,28.3545,28.2882,28.3356,7508.0
2019-05-06 11:30:00,29.92,29.92,29.82,29.83,10302.0,28.3356,28.3356,28.2409,28.2503,10302.0
2019-05-06 11:35:00,29.82,29.83,29.73,29.74,19073.0,28.2409,28.2503,28.1556,28.1651,19073.0
2019-05-06 11:40:00,29.72,29.8,29.72,29.78,8582.0,28.1462,28.2219,28.1462,28.203,8582.0
2019-05-06 11:45:00,29.78,29.8,29.6,29.61,12185.0,28.203,28.2219,28.0325,28.042,12185.0
2019-05-06 11:50:00,29.61,29.67,29.6,29.62,12768.0,28.042,28.0988,28.0325,28.0515,12768.0
2019-05-06 11:55:00,29.63,29.67,29.6,29.66,13273.0,28.0609,28.0988,28.0325,28.0893,13273.0
2019-05-06 12:00:00,29.67,29.68,29.64,29.68,9873.0,28.0988,28.1083,28.0704,28.1083,9873.0
2019-05-06 12:05:00,29.68,29.7,29.65,29.69,14495.0,28.1083,28.1272,28.0799,28.1178,14495.0
2019-05-06 12:10:00,29.69,29.76,29.69,29.72,5066.0,28.1178,28.184,28.1178,28.1462,5066.0
2019-05-06 12:15:00,29.73,29.73,29.66,29.71,8287.0,28.1556,28.1556,28.0893,28.1367,8287.0
2019-05-06 12:20:00,29.72,29.73,29.69,29.71,5767.0,28.1462,28.1556,28.1178,28.1367,5767.0
2019-05-06 12:25:00,29.7,29.76,29.7,29.71,9008.0,28.1272,28.184,28.1272,28.1367,9008.0
2019-05-06 12:30:00,29.7,29.72,29.67,29.67,7433.0,28.1272,28.1462,28.0988,28.0988,7433.0
2019-05-06 12:35:00,29.65,29.73,29.64,29.7,12608.0,28.0799,28.1556,28.0704,28.1272,12608.0
2019-05-06 12:40:00,29.7,29.8,29.7,29.77,19435.0,28.1272,28.2219,28.1272,28.1935,19435.0
2019-05-06 12:45:00,29.78,29.79,29.77,29.78,5871.0,28.203,28.2125,28.1935,28.203,5871.0
2019-05-06 12:50:00,29.79,29.81,29.78,29.8,6586.0,28.2125,28.2314,28.203,28.2219,6586.0
2019-05-06 12:55:00,29.8,29.83,29.76,29.78,9958.0,28.2219,28.2503,28.184,28.203,9958.0
2019-05-06 13:00:00,29.77,29.77,29.72,29.74,7759.0,28.1935,28.1935,28.1462,28.1651,7759.0
2019-05-06 13:05:00,29.73,29.82,29.73,29.81,10548.0,28.1556,28.2409,28.1556,28.2314,10548.0
2019-05-06 13:10:00,29.81,29.83,29.8,29.81,5241.0,28.2314,28.2503,28.2219,28.2314,5241.0
2019-05-06 13:15:00,29.81,29.82,29.77,29.78,10929.0,28.2314,28.2409,28.1935,28.203,10929.0
2019-05-06 13:20:00,29.78,29.82,29.74,29.82,8531.0,28.203,28.2409,28.1651,28.2409,8531.0
2019-05-06 13:25:00,29.83,29.85,29.82,29.84,5519.0,28.2503,28.2693,28.2409,28.2598,5519.0
2019-05-06 13:30:00,29.84,29.84,29.79,29.79,5251.0,28.2598,28.2598,28.2125,28.2125,5251.0
2019-05-06 13:35:00,29.78,29.82,29.77,29.82,7346.0,28.203,28.2409,28.1935,28.2409,7346.0
2019-05-06 13:40:00,29.82,29.85,29.78,29.78,5649.0,28.2409,28.2693,28.203,28.203,5649.0
2019-05-06 13:45:00,29.76,29.79,29.74,29.79,6265.0,28.184,28.2125,28.1651,28.2125,6265.0
2019-05-06 13:50:00,29.78,29.8,29.77,29.78,3500.0,28.203,28.2219,28.1935,28.203,3500.0
2019-05-06 13:55:00,29.78,29.83,29.77,29.82,7089.0,28.203,28.2503,28.1935,28.2409,7089.0
2019-05-06 14:00:00,29.81,29.85,29.79,29.83,12724.0,28.2314,28.2693,28.2125,28.2503,12724.0
2019-05-06 14:05:00,29.82,29.82,29.77,29.79,6708.0,28.2409,28.2409,28.1935,28.2125,6708.0
2019-05-06 14:10:00,29.8,29.83,29.79,29.83,5019.0,28.2219,28.2503,28.2125,28.2503,5019.0
2019-05-06 14:15:00,29.82,29.84,29.77,29.77,6978.0,28.2409,28.2598,28.1935,28.1935,6978.0
2019-05-06 14:20:00,29.78,29.8,29.76,29.79,8483.0,28.203,28.2219,28.184,28.2125,8483.0
2019-05-06 14:25:00,29.8,29.89,29.79,29.88,6799.0,28.2219,28.3072,28.2125,28.2977,6799.0
2019-05-06 14:30:00,29.87,29.89,29.86,29.88,4793.0,28.2882,28.3072,28.2788,28.2977,4793.0
2019-05-06 14:35:00,29.87,29.9,29.86,29.87,5847.0,28.2882,28.3166,28.2788,28.2882,5847.0
2019-05-06 14:40:00,29.86,29.87,29.84,29.87,7087.0,28.2788,28.2882,28.2598,28.2882,7087.0
2019-05-06 14:45:00,29.87,29.9,29.85,29.88,8517.0,28.2882,28.3166,28.2693,28.2977,8517.0
2019-05-06 14:50:00,29.89,29.92,29.86,29.86,10918.0,28.3072,28.3356,28.2788,28.2788,10918.0
2019-05-06 14:55:00,29.86,29.91,29.86,29.9,7021.0,28.2788,28.3261,28.2788,28.3166,7021.0
2019-05-06 15:00:00,29.9,29.96,29.9,29.95,8795.0,28.3166,28.3735,28.3166,28.364,8795.0
2019-05-06 15:05:00,29.96,29.99,29.92,29.95,15218.0,28.3735,28.4019,28.3356,28.364,15218.0
2019-05-06 15:10:00,29.96,29.96,29.9,29.91,10849.0,28.3735,28.3735,28.3166,28.3261,10849.0
2019-05-06 15:15:00,29.9,29.94,29.9,29.92,15340.0,28.3166,28.3545,28.3166,28.3356,15340.0
2019-05-06 15:20:00,29.92,29.97,29.91,29.96,11891.0,28.3356,28.3829,28.3261,28.3735,11891.0
2019-05-06 15:25:00,29.95,29.95,29.92,29.94,11545.0,28.364,28.364,28.3356,28.3545,11545.0
2019-05-06 15:30:00,29.94,29.99,29.92,29.96,25052.0,28.3545,28.4019,28.3356,28.3735,25052.0
2019-05-06 15:35:00,29.97,30.0,29.95,29.95,40421.0,28.3829,28.4113,28.364,28.364,40421.0
2019-05-06 15:40:00,29.96,29.97,29.91,29.92,17601.0,28.3735,28.3829,28.3261,28.3356,17601.0
2019-05-06 15:45:00,29.91,29.94,29.88,29.94,30933.0,28.3261,28.3545,28.2977,28.3545,30933.0
2019-05-06 15:50:00,29.94,29.94,29.91,29.92,37872.0,28.3545,28.3545,28.3261,28.3356,37872.0
2019-05-06 15:55:00,29.92,29.96,29.89,29.96,128305.0,28.3356,28.3735,28.3072,28.3735,128305.0
2019-05-07 09:30:00,29.77,29.99,29.64,29.73,34191.0,28.1935,28.4019,28.0704,28.1556,34191.0
2019-05-07 09:35:00,29.78,30.0,29.73,29.89,25407.0,28.203,28.4113,28.1556,28.3072,25407.0
2019-05-07 09:40:00,29.91,29.97,29.81,29.93,8807.0,28.3261,28.3829,28.2314,28.345,8807.0
2019-05-07 09:45:00,29.93,30.02,29.89,29.94,24873.0,28.345,28.4303,28.3072,28.3545,24873.0
2019-05-07 09:50:00,29.94,29.98,29.76,29.79,27603.0,28.3545,28.3924,28.184,28.2125,27603.0
2019-05-07 09:55:00,29.78,29.8,29.67,29.68,41507.0,28.203,28.2219,28.0988,28.1083,41507.0
2019-05-07 10:00:00,29.69,29.75,29.64,29.65,24389.0,28.1178,28.1746,28.0704,28.0799,24389.0
2019-05-07 10:05:00,29.64,29.64,29.4,29.4,29568.0,28.0704,28.0704,27.8431,27.8431,29568.0
2019-05-07 10:10:00,29.42,29.54,29.4,29.48,32083.0,27.8621,27.9757,27.8431,27.9189,32083.0
2019-05-07 10:15:00,29.47,29.51,29.33,29.36,24974.0,27.9094,27.9473,27.7768,27.8052,24974.0
2019-05-07 10:20:00,29.35,29.39,29.26,29.39,47114.0,27.7958,27.8336,27.7105,27.8336,47114.0
2019-05-07 10:25:00,29.4,29.4,29.31,29.39,12114.0,27.8431,27.8431,27.7579,27.8336,12114.0
2019-05-07 10:30:00,29.4,29.5,29.37,29.49,9510.0,27.8431,27.9378,27.8147,27.9283,9510.0
2019-05-07 10:35:00,29.52,29.54,29.38,29.39,14442.0,27.9568,27.9757,27.8242,27.8336,14442.0
2019-05-07 10:40:00,29.39,29.4,29.25,29.25,12843.0,27.8336,27.8431,27.7011,27.7011,12843.0
2019-05-07 10:45:00,29.25,29.32,29.23,29.24,11479.0,27.7011,27.7673,27.6821,27.6916,11479.0
2019-05-07 10:50:00,29.24,29.27,29.19,29.21,13031.0,27.6916,27.72,27.6442,27.6632,13031.0
2019-05-07 10:55:00,29.21,29.23,29.02,29.04,22761.0,27.6632,27.6821,27.4832,27.5022,22761.0
2019-05-07 11:00:00,29.02,29.11,28.98,29.04,20843.0,27.4832,27.5685,27.4454,27.5022,20843.0
2019-05-07 11:05:00,29.04,29.26,29.04,29.26,19115.0,27.5022,27.7105,27.5022,27.7105,19115.0
2019-05-07 11:10:00,29.26,29.27,29.22,29.22,15574.0,27.7105,27.72,27.6726,27.6726,15574.0
2019-05-07 11:15:00,29.24,29.26,29.16,29.16,14917.0,27.6916,27.7105,27.6158,27.6158,14917.0
2019-05-07 11:20:00,29.16,29.17,29.08,29.09,14458.0,27.6158,27.6253,27.5401,27.5495,14458.0
2019-05-07 11:25:00,29.1,29.2,29.04,29.2,17167.0,27.559,27.6537,27.5022,27.6537,17167.0
2019-05-07 11:30:00,29.2,29.24,29.19,29.2,13782.0,27.6537,27.6916,27.6442,27.6537,13782.0
2019-05-07 11:35:00,29.2,29.21,29.11,29.11,12813.0,27.6537,27.6632,27.5685,27.5685,12813.0
2019-05-07 11:40:00,29.11,29.13,29.07,29.07,13942.0,27.5685,27.5874,27.5306,27.5306,13942.0
2019-05-07 11:45:00,29.06,29.14,29.05,29.14,15523.0,27.5211,27.5969,27.5116,27.5969,15523.0
2019-05-07 11:50:00,29.14,29.14,29.04,29.1,10966.0,27.5969,27.5969,27.5022,27.559,10966.0
2019-05-07 11:55:00,29.1,29.15,29.09,29.15,6692.0,27.559,27.6063,27.5495,27.6063,6692.0
2019-05-07 12:00:00,29.15,29.18,29.05,29.06,12497.0,27.6063,27.6348,27.5116,27.5211,12497.0
2019-05-07 12:05:00,29.05,29.19,29.05,29.15,15977.0,27.5116,27.6442,27.5116,27.6063,15977.0
2019-05-07 12:10:00,29.16,29.21,29.12,29.19,9408.0,27.6158,27.6632,27.5779,27.6442,9408.0
2019-05-07 12:15:00,29.19,29.21,29.16,29.2,8620.0,27.6442,27.6632,27.6158,27.6537,8620.0
2019-05-07 12:20:00,29.2,29.26,29.19,29.26,11598.0,27.6537,27.7105,27.6442,27.7105,11598.0
2019-05-07 12:25:00,29.25,29.31,29.25,29.26,9208.0,27.7011,27.7579,27.7011,27.7105,9208.0
2019-05-07 12:30:00,29.26,29.29,29.24,29.28,17449.0,27.7105,27.7389,27.6916,27.7295,17449.0
2019-05-07 12:35:00,29.28,29.31,29.26,29.26,11912.0,27.7295,27.7579,27.7105,27.7105,11912.0
2019-05-07 12:40:00,29.25,29.27,29.22,29.25,11181.0,27.7011,27.72,27.6726,27.7011,11181.0
2019-05-07 12:45:00,29.24,29.28,29.23,29.24,10053.0,27.6916,27.7295,27.6821,27.6916,10053.0
2019-05-07 12:50:00,29.23,29.31,29.23,29.3,8449.0,27.6821,27.7579,27.6821,27.7484,8449.0
2019-05-07 12:55:00,29.3,29.32,29.28,29.29,11548.0,27.7484,27.7673,27.7295,27.7389,11548.0
2019-05-07 13:00:00,29.29,29.3,29.21,29.25,26125.0,27.7389,27.7484,27.6632,27.7011,26125.0
2019-05-07 13:05:00,29.24,29.25,29.16,29.2,12433.0,27.6916,27.7011,27.6158,27.6537,12433.0
2019-05-07 13:10:00,29.18,29.19,29.12,29.13,7987.0,27.6348,27.6442,27.5779,27.5874,7987.0
2019-05-07 13:15:00,29.12,29.12,29.07,29.07,10287.0,27.5779,27.5779,27.5306,27.5306,10287.0
2019-05-07 13:20:00,29.07,29.11,29.04,29.09,41796.0,27.5306,27.5685,27.5022,27.5495,41796.0
2019-05-07 13:25:00,29.09,29.14,29.06,29.08,14206.0,27.5495,27.5969,27.5211,27.5401,14206.0
2019-05-07 13:30:00,29.08,29.11,29.05,29.11,9381.0,27.5401,27.5685,27.5116,27.5685,9381.0
2019-05-07 13:35:00,29.09,29.12,29.07,29.08,9373.0,27.5495,27.5779,27.5306,27.5401,9373.0
2019-05-07 13:40:00,29.09,29.12,29.07,29.1,11846.0,27.5495,27.5779,27.5306,27.559,11846.0
2019-05-07 13:45:00,29.11,29.16,29.09,29.15,9885.0,27.5685,27.6158,27.5495,27.6063,9885.0
2019-05-07 13:50:00,29.15,29.21,29.14,29.21,9381.0,27.6063,27.6632,27.5969,27.6632,9381.0
2019-05-07 13:55:00,29.21,29.25,29.2,29.24,11495.0,27.6632,27.7011,27.6537,27.6916,11495.0
2019-05-07 14:00:00,29.24,29.25,29.12,29.13,13886.0,27.6916,27.7011,27.5779,27.5874,13886.0
2019-05-07 14:05:00,29.13,29.14,29.09,29.12,33646.0,27.5874,27.5969,27.5495,27.5779,33646.0
2019-05-07 14:10:00,29.12,29.15,29.09,29.13,39452.0,27.5779,27.6063,27.5495,27.5874,39452.0
2019-05-07 14:15:00,29.13,29.14,29.03,29.04,15064.0,27.5874,27.5969,27.4927,27.5022,15064.0
2019-05-07 14:20:00,29.03,29.04,28.93,28.94,20221.0,27.4927,27.5022,27.398,27.4075,20221.0
2019-05-07 14:25:00,28.95,28.96,28.85,28.86,19619.0,27.4169,27.4264,27.3222,27.3317,19619.0
2019-05-07 14:30:00,28.85,28.87,28.76,28.78,54144.0,27.3222,27.3412,27.237,27.2559,54144.0
2019-05-07 14:35:00,28.79,28.79,28.73,28.76,37892.0,27.2654,27.2654,27.2086,27.237,37892.0
2019-05-07 14:40:00,28.76,28.78,28.69,28.73,38048.0,27.237,27.2559,27.1707,27.2086,38048.0
2019-05-07 14:45:00,28.74,28.76,28.69,28.73,26045.0,27.2181,27.237,27.1707,27.2086,26045.0
2019-05-07 14:50:00,28.74,28.86,28.68,28.86,23489.0,27.2181,27.3317,27.1612,27.3317,23489.0
2019-05-07 14:55:00,28.84,28.9,28.82,28.86,15171.0,27.3128,27.3696,27.2938,27.3317,15171.0
2019-05-07 15:00:00,28.85,28.86,28.8,28.83,16459.0,27.3222,27.3317,27.2749,27.3033,16459.0
2019-05-07 15:05:00,28.83,28.83,28.71,28.79,17542.0,27.3033,27.3033,27.1896,27.2654,17542.0
2019-05-07 15:10:00,28.79,28.91,28.76,28.89,14300.0,27.2654,27.3791,27.237,27.3601,14300.0
2019-05-07 15:15:00,28.9,28.97,28.88,28.92,13564.0,27.3696,27.4359,27.3506,27.3885,13564.0
2019-05-07 15:20:00,28.94,28.96,28.87,28.88,12048.0,27.4075,27.4264,27.3412,27.3506,12048.0
2019-05-07 15:25:00,28.88,28.91,28.87,28.88,11080.0,27.3506,27.3791,27.3412,27.3506,11080.0
2019-05-07 15:30:00,28.88,28.91,28.82,28.86,21817.0,27.3506,27.3791,27.2938,27.3317,21817.0
2019-05-07 15:35:00,28.86,28.88,28.8,28.81,26348.0,27.3317,27.3506,27.2749,27.2844,26348.0
2019-05-07 15:40:00,28.81,28.88,28.8,28.86,35739.0,27.2844,27.3506,27.2749,27.3317,35739.0
2019-05-07 15:45:00,28.85,28.97,28.85,28.97,38031.0,27.3222,27.4359,27.3222,27.4359,38031.0
2019-05-07 15:50:00,28.97,29.04,28.93,29.04,72747.0,27.4359,27.5022,27.398,27.5022,72747.0
2019-05-07 15:55:00,29.04,29.05,28.99,29.03,84552.0,27.5022,27.5116,27.4548,27.4927,84552.0
2019-05-08 09:30:00,28.99,28.99,28.73,28.87,13480.0,27.4548,27.4548,27.2086,27.3412,13480.0
2019-05-08 09:35:00,28.85,29.0,28.73,28.81,11950.0,27.3222,27.4643,27.2086,27.2844,11950.0
2019-05-08 09:40:00,28.81,29.08,28.7,29.01,12690.0,27.2844,27.5401,27.1802,27.4738,12690.0
2019-05-08 09:45:00,29.05,29.17,28.98,29.1,8517.0,27.5116,27.6253,27.4454,27.559,8517.0
2019-05-08 09:50:00,29.12,29.34,29.08,29.22,17819.0,27.5779,27.7863,27.5401,27.6726,17819.0
2019-05-08 09:55:00,29.21,29.25,29.14,29.2,5418.0,27.6632,27.7011,27.5969,27.6537,5418.0
2019-05-08 10:00:00,29.22,29.27,29.11,29.11,8634.0,27.6726,27.72,27.5685,27.5685,8634.0
2019-05-08 10:05:00,29.11,29.19,29.11,29.13,12969.0,27.5685,27.6442,27.5685,27.5874,12969.0
2019-05-08 10:10:00,29.13,29.23,29.09,29.21,7160.0,27.5874,27.6821,27.5495,27.6632,7160.0
2019-05-08 10:15:00,29.19,29.27,29.09,29.27,6922.0,27.6442,27.72,27.5495,27.72,6922.0
2019-05-08 10:20:00,29.26,29.28,29.16,29.25,3733.0,27.7105,27.7295,27.6158,27.7011,3733.0
2019-05-08 10:25:00,29.24,29.24,29.13,29.18,15416.0,27.6916,27.6916,27.5874,27.6348,15416.0
2019-05-08 10:30:00,29.18,29.19,29.09,29.09,5759.0,27.6348,27.6442,27.5495,27.5495,5759.0
2019-05-08 10:35:00,29.1,29.16,29.08,29.15,8532.0,27.559,27.6158,27.5401,27.6063,8532.0
2019-05-08 10:40:00,29.15,29.21,29.15,29.21,3300.0,27.6063,27.6632,27.6063,27.6632,3300.0
2019-05-08 10:45:00,29.23,29.29,29.2,29.2,49106.0,27.6821,27.7389,27.6537,27.6537,49106.0
2019-05-08 10:50:00,29.19,29.28,29.15,29.28,7005.0,27.6442,27.7295,27.6063,27.7295,7005.0
2019-05-08 10:55:00,29.29,29.29,29.19,29.24,6293.0,27.7389,27.7389,27.6442,27.6916,6293.0
2019-05-08 11:00:00,29.3,29.47,29.3,29.47,19221.0,27.7484,27.9094,27.7484,27.9094,19221.0
2019-05-08 11:05:00,29.44,29.48,29.38,29.42,15703.0,27.881,27.9189,27.8242,27.8621,15703.0
2019-05-08 11:10:00,29.43,29.58,29.43,29.58,57006.0,27.8715,28.0136,27.8715,28.0136,57006.0
2019-05-08 11:15:00,29.58,29.66,29.57,29.6,13568.0,28.0136,28.0893,28.0041,28.0325,13568.0
2019-05-08 11:20:00,29.57,29.64,29.5,29.53,17119.0,28.0041,28.0704,27.9378,27.9662,17119.0
2019-05-08 11:25:00,29.52,29.6,29.52,29.56,6876.0,27.9568,28.0325,27.9568,27.9946,6876.0
2019-05-08 11:30:00,29.51,29.57,29.47,29.5,4101.0,27.9473,28.0041,27.9094,27.9378,4101.0
2019-05-08 11:35:00,29.48,29.53,29.39,29.4,19652.0,27.9189,27.9662,27.8336,27.8431,19652.0
2019-05-08 11:40:00,29.4,29.44,29.38,29.44,6600.0,27.8431,27.881,27.8242,27.881,6600.0
2019-05-08 11:45:00,29.43,29.61,29.43,29.61,6284.0,27.8715,28.042,27.8715,28.042,6284.0
2019-05-08 11:50:00,29.62,29.66,29.56,29.66,18035.0,28.0515,28.0893,27.9946,28.0893,18035.0
2019-05-08 11:55:00,29.62,29.67,29.58,29.61,17526.0,28.0515,28.0988,28.0136,28.042,17526.0
2019-05-08 12:00:00,29.6,29.6,29.53,29.55,4468.0,28.0325,28.0325,27.9662,27.9852,4468.0
2019-05-08 12:05:00,29.52,29.54,29.49,29.49,1900.0,27.9568,27.9757,27.9283,27.9283,1900.0
2019-05-08 12:10:00,29.49,29.51,29.45,29.47,28641.0,27.9283,27.9473,27.8905,27.9094,28641.0
2019-05-08 12:15:00,29.44,29.47,29.4,29.46,8172.0,27.881,27.9094,27.8431,27.8999,8172.0
2019-05-08 12:20:00,29.48,29.51,29.46,29.46,3480.0,27.9189,27.9473,27.8999,27.8999,3480.0
2019-05-08 12:25:00,29.47,29.52,29.45,29.52,4920.0,27.9094,27.9568,27.8905,27.9568,4920.0
2019-05-08 12:30:00,29.51,29.56,29.49,29.54,5025.0,27.9473,27.9946,27.9283,27.9757,5025.0
2019-05-08 12:35:00,29.52,29.55,29.51,29.52,7049.0,27.9568,27.9852,27.9473,27.9568,7049.0
2019-05-08 12:40:00,29.53,29.54,29.5,29.52,6338.0,27.9662,27.9757,27.9378,27.9568,6338.0
2019-05-08 12:45:00,29.53,29.53,29.46,29.46,5800.0,27.9662,27.9662,27.8999,27.8999,5800.0
2019-05-08 12:50:00,29.46,29.48,29.44,29.47,3100.0,27.8999,27.9189,27.881,27.9094,3100.0
2019-05-08 12:55:00,29.47,29.53,29.47,29.53,3645.0,27.9094,27.9662,27.9094,27.9662,3645.0
2019-05-08 13:00:00,29.53,29.54,29.51,29.51,4024.0,27.9662,27.9757,27.9473,27.9473,4024.0
2019-05-08 13:05:00,29.51,29.57,29.5,29.54,3150.0,27.9473,28.0041,27.9378,27.9757,3150.0
2019-05-08 13:10:00,29.53,29.53,29.45,29.45,12400.0,27.9662,27.9662,27.8905,27.8905,12400.0
2019-05-08 13:15:00,29.45,29.47,29.43,29.46,6739.0,27.8905,27.9094,27.8715,27.8999,6739.0
2019-05-08 13:20:00,29.46,29.49,29.43,29.43,4707.0,27.8999,27.9283,27.8715,27.8715,4707.0
2019-05-08 13:25:00,29.43,29.44,29.42,29.42,3122.0,27.8715,27.881,27.8621,27.8621,3122.0
2019-05-08 13:30:00,29.42,29.44,29.4,29.43,6584.0,27.8621,27.881,27.8431,27.8715,6584.0
2019-05-08 13:35:00,29.43,29.44,29.38,29.39,6514.0,27.8715,27.881,27.8242,27.8336,6514.0
2019-05-08 13:40:00,29.41,29.43,29.38,29.43,3242.0,27.8526,27.8715,27.8242,27.8715,3242.0
2019-05-08 13:45:00,29.43,29.48,29.42,29.44,5850.0,27.8715,27.9189,27.8621,27.881,5850.0
2019-05-08 13:50:00,29.43,29.45,29.41,29.42,4522.0,27.8715,27.8905,27.8526,27.8621,4522.0
2019-05-08 13:55:00,29.42,29.42,29.36,29.36,6775.0,27.8621,27.8621,27.8052,27.8052,6775.0
2019-05-08 14:00:00,29.35,29.41,29.35,29.37,3936.0,27.7958,27.8526,27.7958,27.8147,3936.0
2019-05-08 14:05:00,29.37,29.38,29.34,29.37,4359.0,27.8147,27.8242,27.7863,27.8147,4359.0
2019-05-08 14:10:00,29.36,29.36,29.31,29.33,7239.0,27.8052,27.8052,27.7579,27.7768,7239.0
2019-05-08 14:15:00,29.33,29.36,29.33,29.36,3048.0,27.7768,27.8052,27.7768,27.8052,3048.0
2019-05-08 14:20:00,29.36,29.43,29.36,29.43,6331.0,27.8052,27.8715,27.8052,27.8715,6331.0
2019-05-08 14:25:00,29.43,29.45,29.43,29.45,3042.0,27.8715,27.8905,27.8715,27.8905,3042.0
2019-05-08 14:30:00,29.45,29.48,29.43,29.45,6456.0,27.8905,27.9189,27.8715,27.8905,6456.0
2019-05-08 14:35:00,29.45,29.5,29.45,29.49,5195.0,27.8905,27.9378,27.8905,27.9283,5195.0
2019-05-08 14:40:00,29.5,29.51,29.48,29.51,3533.0,27.9378,27.9473,27.9189,27.9473,3533.0
2019-05-08 14:45:00,29.51,29.53,29.49,29.51,6327.0,27.9473,27.9662,27.9283,27.9473,6327.0
2019-05-08 14:50:00,29.51,29.51,29.47,29.47,5213.0,27.9473,27.9473,27.9094,27.9094,5213.0
2019-05-08 14:55:00,29.47,29.47,29.43,29.47,8939.0,27.9094,27.9094,27.8715,27.9094,8939.0
2019-05-08 15:00:00,29.49,29.49,29.46,29.48,7000.0,27.9283,27.9283,27.8999,27.9189,7000.0
2019-05-08 15:05:00,29.48,29.49,29.44,29.44,7791.0,27.9189,27.9283,27.881,27.881,7791.0
2019-05-08 15:10:00,29.45,29.45,29.43,29.43,6961.0,27.8905,27.8905,27.8715,27.8715,6961.0
2019-05-08 15:15:00,29.42,29.42,29.37,29.38,19077.0,27.8621,27.8621,27.8147,27.8242,19077.0
2019-05-08 15:20:00,29.38,29.4,29.36,29.36,7272.0,27.8242,27.8431,27.8052,27.8052,7272.0
2019-05-08 15:25:00,29.36,29.38,29.33,29.33,10993.0,27.8052,27.8242,27.7768,27.7768,10993.0
2019-05-08 15:30:00,29.34,29.35,29.31,29.31,13304.0,27.7863,27.7958,27.7579,27.7579,13304.0
2019-05-08 15:35:00,29.3,29.31,29.28,29.3,15403.0,27.7484,27.7579,27.7295,27.7484,15403.0
2019-05-08 15:40:00,29.3,29.31,29.26,29.27,9417.0,27.7484,27.7579,27.7105,27.72,9417.0
2019-05-08 15:45:00,29.27,29.27,29.2,29.21,25497.0,27.72,27.72,27.6537,27.6632,25497.0
2019-05-08 15:50:00,29.21,29.23,29.17,29.2,26868.0,27.6632,27.6821,27.6253,27.6537,26868.0
2019-05-08 15:55:00,29.2,29.23,29.16,29.19,65369.0,27.6537,27.6821,27.6158,27.6442,65369.0
2019-05-09 09:30:00,27.8,28.07,27.72,28.0,94749.0,26.3278,26.5835,26.2521,26.5172,94749.0
2019-05-09 09:35:00,27.96,28.34,27.96,28.28,30410.0,26.4794,26.8392,26.4794,26.7824,30410.0
2019-05-09 09:40:00,28.26,28.44,28.25,28.34,33588.0,26.7635,26.9339,26.754,26.8392,33588.0
2019-05-09 09:45:00,28.33,28.53,28.31,28.52,16510.0,26.8298,27.0192,26.8108,27.0097,16510.0
2019-05-09 09:50:00,28.53,28.59,28.21,28.28,26548.0,27.0192,27.076,26.7161,26.7824,26548.0
2019-05-09 09:55:00,28.29,28.53,28.25,28.52,18871.0,26.7919,27.0192,26.754,27.0097,18871.0
2019-05-09 10:00:00,28.5,28.63,28.42,28.52,25503.0,26.9908,27.1139,26.915,27.0097,25503.0
2019-05-09 10:05:00,28.52,28.73,28.52,28.69,34880.0,27.0097,27.2086,27.0097,27.1707,34880.0
2019-05-09 10:10:00,28.69,28.69,28.49,28.57,19646.0,27.1707,27.1707,26.9813,27.0571,19646.0
2019-05-09 10:15:00,28.57,28.67,28.57,28.64,14274.0,27.0571,27.1518,27.0571,27.1234,14274.0
2019-05-09 10:20:00,28.64,28.64,28.38,28.44,19246.0,27.1234,27.1234,26.8771,26.9339,19246.0
2019-05-09 10:25:00,28.42,28.43,28.31,28.39,17903.0,26.915,26.9245,26.8108,26.8866,17903.0
2019-05-09 10:30:00,28.41,28.43,28.34,28.38,13316.0,26.9055,26.9245,26.8392,26.8771,13316.0
2019-05-09 10:35:00,28.35,28.35,28.21,28.28,23221.0,26.8487,26.8487,26.7161,26.7824,23221.0
2019-05-09 10:40:00,28.29,28.37,28.24,28.33,26809.0,26.7919,26.8677,26.7445,26.8298,26809.0
2019-05-09 10:45:00,28.3,28.35,28.24,28.28,21782.0,26.8014,26.8487,26.7445,26.7824,21782.0
2019-05-09 10:50:00,28.28,28.39,28.28,28.35,13905.0,26.7824,26.8866,26.7824,26.8487,13905.0
2019-05-09 10:55:00,28.36,28.36,28.21,28.21,18733.0,26.8582,26.8582,26.7161,26.7161,18733.0
2019-05-09 11:00:00,28.18,28.25,28.15,28.21,13370.0,26.6877,26.754,26.6593,26.7161,13370.0
2019-05-09 11:05:00,28.22,28.31,28.18,28.28,17431.0,26.7256,26.8108,26.6877,26.7824,17431.0
2019-05-09 11:10:00,28.28,28.42,28.28,28.42,79147.0,26.7824,26.915,26.7824,26.915,79147.0
2019-05-09 11:15:00,28.42,28.42,28.23,28.24,19680.0,26.915,26.915,26.7351,26.7445,19680.0
2019-05-09 11:20:00,28.23,28.25,28.12,28.16,17189.0,26.7351,26.754,26.6309,26.6688,17189.0
2019-05-09 11:25:00,28.16,28.18,28.01,28.05,15003.0,26.6688,26.6877,26.5267,26.5646,15003.0
2019-05-09 11:30:00,28.07,28.09,28.01,28.02,13549.0,26.5835,26.6025,26.5267,26.5362,13549.0
2019-05-09 11:35:00,28.03,28.13,28.03,28.11,17348.0,26.5457,26.6404,26.5457,26.6214,17348.0
2019-05-09 11:40:00,28.12,28.18,28.08,28.18,9817.0,26.6309,26.6877,26.593,26.6877,9817.0
2019-05-09 11:45:00,28.17,28.25,28.14,28.25,10476.0,26.6782,26.754,26.6498,26.754,10476.0
2019-05-09 11:50:00,28.26,28.29,28.21,28.25,27069.0,26.7635,26.7919,26.7161,26.754,27069.0
2019-05-09 11:55:00,28.24,28.34,28.24,28.34,17941.0,26.7445,26.8392,26.7445,26.8392,17941.0
2019-05-09 12:00:00,28.33,28.36,28.25,28.27,29500.0,26.8298,26.8582,26.754,26.7729,29500.0
2019-05-09 12:05:00,28.26,28.27,28.2,28.25,9117.0,26.7635,26.7729,26.7067,26.754,9117.0
2019-05-09 12:10:00,28.26,28.31,28.24,28.27,29988.0,26.7635,26.8108,26.7445,26.7729,29988.0
2019-05-09 12:15:00,28.25,28.25,28.21,28.23,9780.0,26.754,26.754,26.7161,26.7351,9780.0
2019-05-09 12:20:00,28.2,28.23,28.18,28.21,8454.0,26.7067,26.7351,26.6877,26.7161,8454.0
2019-05-09 12:25:00,28.19,28.27,28.19,28.26,6013.0,26.6972,26.7729,26.6972,26.7635,6013.0
2019-05-09 12:30:00,28.27,28.43,28.27,28.4,11103.0,26.7729,26.9245,26.7729,26.8961,11103.0
2019-05-09 12:35:00,28.42,28.46,28.41,28.43,13400.0,26.915,26.9529,26.9055,26.9245,13400.0
2019-05-09 12:40:00,28.46,28.5,28.44,28.47,20685.0,26.9529,26.9908,26.9339,26.9624,20685.0
2019-05-09 12:45:00,28.49,28.53,28.47,28.53,8921.0,26.9813,27.0192,26.9624,27.0192,8921.0
2019-05-09 12:50:00,28.52,28.54,28.48,28.51,6520.0,27.0097,27.0287,26.9718,27.0002,6520.0
2019-05-09 12:55:00,28.51,28.55,28.47,28.49,12438.0,27.0002,27.0381,26.9624,26.9813,12438.0
2019-05-09 13:00:00,28.49,28.52,28.46,28.51,6121.0,26.9813,27.0097,26.9529,27.0002,6121.0
2019-05-09 13:05:00,28.51,28.51,28.43,28.44,12239.0,27.0002,27.0002,26.9245,26.9339,12239.0
2019-05-09 13:10:00,28.44,28.46,28.4,28.41,5472.0,26.9339,26.9529,26.8961,26.9055,5472.0
2019-05-09 13:15:00,28.4,28.4,28.33,28.33,9272.0,26.8961,26.8961,26.8298,26.8298,9272.0
2019-05-09 13:20:00,28.34,28.35,28.29,28.29,9182.0,26.8392,26.8487,26.7919,26.7919,9182.0
2019-05-09 13:25:00,28.29,28.36,28.29,28.34,4707.0,26.7919,26.8582,26.7919,26.8392,4707.0
2019-05-09 13:30:00,28.34,28.39,28.33,28.39,5939.0,26.8392,26.8866,26.8298,26.8866,5939.0
2019-05-09 13:35:00,28.35,28.41,28.34,28.41,3449.0,26.8487,26.9055,26.8392,26.9055,3449.0
2019-05-09 13:40:00,28.41,28.43,28.4,28.43,3300.0,26.9055,26.9245,26.8961,26.9245,3300.0
2019-05-09 13:45:00,28.43,28.53,28.43,28.51,16200.0,26.9245,27.0192,26.9245,27.0002,16200.0
2019-05-09 13:50:00,28.51,28.51,28.45,28.47,11002.0,27.0002,27.0002,26.9434,26.9624,11002.0
2019-05-09 13:55:00,28.48,28.48,28.44,28.46,3044.0,26.9718,26.9718,26.9339,26.9529,3044.0
2019-05-09 14:00:00,28.44,28.48,28.4,28.41,10016.0,26.9339,26.9718,26.8961,26.9055,10016.0
2019-05-09 14:05:00,28.39,28.42,28.36,28.37,7822.0,26.8866,26.915,26.8582,26.8677,7822.0
2019-05-09 14:10:00,28.4,28.42,28.36,28.42,8280.0,26.8961,26.915,26.8582,26.915,8280.0
2019-05-09 14:15:00,28.42,28.48,28.4,28.48,15669.0,26.915,26.9718,26.8961,26.9718,15669.0
2019-05-09 14:20:00,28.49,28.54,28.48,28.52,5077.0,26.9813,27.0287,26.9718,27.0097,5077.0
2019-05-09 14:25:00,28.52,28.52,28.44,28.48,9508.0,27.0097,27.0097,26.9339,26.9718,9508.0
2019-05-09 14:30:00,28.48,28.51,28.42,28.43,4958.0,26.9718,27.0002,26.915,26.9245,4958.0
2019-05-09 14:35:00,28.42,28.51,28.42,28.47,4324.0,26.915,27.0002,26.915,26.9624,4324.0
2019-05-09 14:40:00,28.47,28.47,28.38,28.38,9340.0,26.9624,26.9624,26.8771,26.8771,9340.0
2019-05-09 14:45:00,28.36,28.41,28.35,28.41,15956.0,26.8582,26.9055,26.8487,26.9055,15956.0
2019-05-09 14:50:00,28.42,28.43,28.39,28.41,7202.0,26.915,26.9245,26.8866,26.9055,7202.0
2019-05-09 14:55:00,28.41,28.43,28.35,28.36,24244.0,26.9055,26.9245,26.8487,26.8582,24244.0
2019-05-09 15:00:00,28.36,28.37,28.27,28.3,13001.0,26.8582,26.8677,26.7729,26.8014,13001.0
2019-05-09 15:05:00,28.29,28.29,28.21,28.22,10928.0,26.7919,26.7919,26.7161,26.7256,10928.0
2019-05-09 15:10:00,28.24,28.29,28.22,28.29,16976.0,26.7445,26.7919,26.7256,26.7919,16976.0
2019-05-09 15:15:00,28.28,28.3,28.23,28.24,35026.0,26.7824,26.8014,26.7351,26.7445,35026.0
2019-05-09 15:20:00,28.25,28.27,28.21,28.23,20447.0,26.754,26.7729,26.7161,26.7351,20447.0
2019-05-09 15:25:00,28.24,28.42,28.23,28.42,33371.0,26.7445,26.915,26.7351,26.915,33371.0
2019-05-09 15:30:00,28.42,28.55,28.42,28.53,28711.0,26.915,27.0381,26.915,27.0192,28711.0
2019-05-09 15:35:00,28.54,28.58,28.48,28.58,19835.0,27.0287,27.0665,26.9718,27.0665,19835.0
2019-05-09 15:40:00,28.59,28.63,28.58,28.6,32131.0,27.076,27.1139,27.0665,27.0855,32131.0
2019-05-09 15:45:00,28.6,28.63,28.55,28.55,45065.0,27.0855,27.1139,27.0381,27.0381,45065.0
2019-05-09 15:50:00,28.54,28.57,28.46,28.48,44718.0,27.0287,27.0571,26.9529,26.9718,44718.0
2019-05-09 15:55:00,28.49,28.5,28.44,28.47,83238.0,26.9813,26.9908,26.9339,26.9624,83238.0
2019-05-10 09:30:00,28.35,28.4,28.22,28.23,8300.0,26.8487,26.8961,26.7256,26.7351,8300.0
2019-05-10 09:35:00,28.29,28.32,28.12,28.12,22430.0,26.7919,26.8203,26.6309,26.6309,22430.0
2019-05-10 09:40:00,28.12,28.12,27.98,28.04,34245.0,26.6309,26.6309,26.4983,26.5551,34245.0
2019-05-10 09:45:00,28.04,28.19,28.03,28.07,116698.0,26.5551,26.6972,26.5457,26.5835,116698.0
2019-05-10 09:50:00,28.06,28.06,27.7,27.74,42375.0,26.5741,26.5741,26.2331,26.271,42375.0
2019-05-10 09:55:00,27.71,27.93,27.64,27.77,31939.0,26.2426,26.451,26.1763,26.2994,31939.0
2019-05-10 10:00:00,27.81,27.81,27.43,27.49,63038.0,26.3373,26.3373,25.9774,26.0343,63038.0
2019-05-10 10:05:00,27.49,27.5,27.3,27.38,57380.0,26.0343,26.0437,25.8543,25.9301,57380.0
2019-05-10 10:10:00,27.39,27.4,27.05,27.08,37144.0,25.9396,25.949,25.6176,25.646,37144.0
2019-05-10 10:15:00,27.07,27.24,27.04,27.18,39008.0,25.6365,25.7975,25.6081,25.7407,39008.0
2019-05-10 10:20:00,27.16,27.18,26.97,27.03,28374.0,25.7217,25.7407,25.5418,25.5986,28374.0
2019-05-10 10:25:00,27.05,27.13,27.0,27.0,19093.0,25.6176,25.6933,25.5702,25.5702,19093.0
2019-05-10 10:30:00,27.02,27.1,26.96,26.98,30280.0,25.5891,25.6649,25.5323,25.5513,30280.0
2019-05-10 10:35:00,26.99,27.16,26.99,27.14,7321.0,25.5607,25.7217,25.5607,25.7028,7321.0
2019-05-10 10:40:00,27.13,27.17,27.05,27.05,13268.0,25.6933,25.7312,25.6176,25.6176,13268.0
2019-05-10 10:45:00,27.05,27.13,27.01,27.03,16444.0,25.6176,25.6933,25.5797,25.5986,16444.0
2019-05-10 10:50:00,27.03,27.06,27.0,27.01,15849.0,25.5986,25.627,25.5702,25.5797,15849.0
2019-05-10 10:55:00,27.0,27.02,26.93,26.93,34805.0,25.5702,25.5891,25.5039,25.5039,34805.0
2019-05-10 11:00:00,26.92,26.98,26.88,26.98,23908.0,25.4944,25.5513,25.4566,25.5513,23908.0
2019-05-10 11:05:00,26.98,26.98,26.87,26.94,14747.0,25.5513,25.5513,25.4471,25.5134,14747.0
2019-05-10 11:10:00,26.94,27.13,26.94,27.1,20392.0,25.5134,25.6933,25.5134,25.6649,20392.0
2019-05-10 11:15:00,27.1,27.13,27.07,27.09,22493.0,25.6649,25.6933,25.6365,25.6554,22493.0
2019-05-10 11:20:00,27.09,27.16,27.04,27.04,52869.0,25.6554,25.7217,25.6081,25.6081,52869.0
2019-05-10 11:25:00,27.07,27.09,27.01,27.02,35819.0,25.6365,25.6554,25.5797,25.5891,35819.0
2019-05-10 11:30:00,27.02,27.1,26.98,27.07,33590.0,25.5891,25.6649,25.5513,25.6365,33590.0
2019-05-10 11:35:00,27.07,27.17,27.04,27.13,111848.0,25.6365,25.7312,25.6081,25.6933,111848.0
2019-05-10 11:40:00,27.13,27.16,27.01,27.06,14563.0,25.6933,25.7217,25.5797,25.627,14563.0
2019-05-10 11:45:00,27.05,27.09,26.99,26.99,18226.0,25.6176,25.6554,25.5607,25.5607,18226.0
2019-05-10 11:50:00,26.99,27.01,26.95,26.98,21016.0,25.5607,25.5797,25.5229,25.5513,21016.0
2019-05-10 11:55:00,27.02,27.08,27.01,27.04,19922.0,25.5891,25.646,25.5797,25.6081,19922.0
2019-05-10 12:00:00,27.05,27.14,27.05,27.11,28730.0,25.6176,25.7028,25.6176,25.6744,28730.0
2019-05-10 12:05:00,27.12,27.17,27.08,27.15,9134.0,25.6838,25.7312,25.646,25.7123,9134.0
2019-05-10 12:10:00,27.13,27.17,27.11,27.15,16925.0,25.6933,25.7312,25.6744,25.7123,16925.0
2019-05-10 12:15:00,27.15,27.27,27.15,27.21,22772.0,25.7123,25.8259,25.7123,25.7691,22772.0
2019-05-10 12:20:00,27.21,27.23,27.17,27.21,17244.0,25.7691,25.788,25.7312,25.7691,17244.0
2019-05-10 12:25:00,27.21,27.25,27.2,27.21,11223.0,25.7691,25.807,25.7596,25.7691,11223.0
2019-05-10 12:30:00,27.21,27.29,27.21,27.25,16676.0,25.7691,25.8448,25.7691,25.807,16676.0
2019-05-10 12:35:00,27.25,27.27,27.24,27.25,33032.0,25.807,25.8259,25.7975,25.807,33032.0
2019-05-10 12:40:00,27.24,27.27,27.24,27.26,6597.0,25.7975,25.8259,25.7975,25.8164,6597.0
2019-05-10 12:45:00,27.25,27.25,27.22,27.25,6675.0,25.807,25.807,25.7786,25.807,6675.0
2019-05-10 12:50:00,27.25,27.34,27.24,27.33,37495.0,25.807,25.8922,25.7975,25.8827,37495.0
2019-05-10 12:55:00,27.33,27.35,27.29,27.3,15216.0,25.8827,25.9017,25.8448,25.8543,15216.0
2019-05-10 13:00:00,27.29,27.32,27.28,27.3,34133.0,25.8448,25.8733,25.8354,25.8543,34133.0
2019-05-10 13:05:00,27.3,27.3,27.25,27.29,16145.0,25.8543,25.8543,25.807,25.8448,16145.0
2019-05-10 13:10:00,27.29,27.42,27.28,27.42,20328.0,25.8448,25.968,25.8354,25.968,20328.0
2019-05-10 13:15:00,27.42,27.46,27.37,27.46,8093.0,25.968,26.0058,25.9206,26.0058,8093.0
2019-05-10 13:20:00,27.46,27.51,27.46,27.49,9639.0,26.0058,26.0532,26.0058,26.0343,9639.0
2019-05-10 13:25:00,27.49,27.49,27.44,27.46,14397.0,26.0343,26.0343,25.9869,26.0058,14397.0
2019-05-10 13:30:00,27.46,27.46,27.39,27.42,11593.0,26.0058,26.0058,25.9396,25.968,11593.0
2019-05-10 13:35:00,27.41,27.43,27.38,27.39,8800.0,25.9585,25.9774,25.9301,25.9396,8800.0
2019-05-10 13:40:00,27.38,27.45,27.37,27.45,42385.0,25.9301,25.9964,25.9206,25.9964,42385.0
2019-05-10 13:45:00,27.45,27.58,27.44,27.55,14753.0,25.9964,26.1195,25.9869,26.0911,14753.0
2019-05-10 13:50:00,27.56,27.59,27.54,27.59,20207.0,26.1005,26.129,26.0816,26.129,20207.0
2019-05-10 13:55:00,27.62,27.62,27.53,27.54,5164.0,26.1574,26.1574,26.0721,26.0816,5164.0
2019-05-10 14:00:00,27.54,27.55,27.47,27.48,16083.0,26.0816,26.0911,26.0153,26.0248,16083.0
2019-05-10 14:05:00,27.49,27.5,27.46,27.49,3294.0,26.0343,26.0437,26.0058,26.0343,3294.0
2019-05-10 14:10:00,27.49,27.49,27.44,27.46,4769.0,26.0343,26.0343,25.9869,26.0058,4769.0
2019-05-10 14:15:00,27.46,27.47,27.39,27.39,10174.0,26.0058,26.0153,25.9396,25.9396,10174.0
2019-05-10 14:20:00,27.41,27.42,27.38,27.39,5254.0,25.9585,25.968,25.9301,25.9396,5254.0
2019-05-10 14:25:00,27.38,27.38,27.33,27.37,7480.0,25.9301,25.9301,25.8827,25.9206,7480.0
2019-05-10 14:30:00,27.36,27.39,27.34,27.36,8422.0,25.9111,25.9396,25.8922,25.9111,8422.0
2019-05-10 14:35:00,27.35,27.39,27.35,27.38,4817.0,25.9017,25.9396,25.9017,25.9301,4817.0
2019-05-10 14:40:00,27.38,27.38,27.35,27.35,4882.0,25.9301,25.9301,25.9017,25.9017,4882.0
2019-05-10 14:45:00,27.34,27.36,27.3,27.3,6894.0,25.8922,25.9111,25.8543,25.8543,6894.0
2019-05-10 14:50:00,27.3,27.37,27.3,27.34,13852.0,25.8543,25.9206,25.8543,25.8922,13852.0
2019-05-10 14:55:00,27.35,27.46,27.35,27.43,23319.0,25.9017,26.0058,25.9017,25.9774,23319.0
2019-05-10 15:00:00,27.43,27.58,27.43,27.57,30171.0,25.9774,26.1195,25.9774,26.11,30171.0
2019-05-10 15:05:00,27.58,27.65,27.58,27.63,10426.0,26.1195,26.1858,26.1195,26.1668,10426.0
2019-05-10 15:10:00,27.64,27.74,27.64,27.74,23731.0,26.1763,26.271,26.1763,26.271,23731.0
2019-05-10 15:15:00,27.75,27.82,27.73,27.8,12753.0,26.2805,26.3468,26.2615,26.3278,12753.0
2019-05-10 15:20:00,27.78,27.85,27.78,27.84,9872.0,26.3089,26.3752,26.3089,26.3657,9872.0
2019-05-10 15:25:00,27.84,27.93,27.8,27.93,35245.0,26.3657,26.451,26.3278,26.451,35245.0
2019-05-10 15:30:00,27.93,27.97,27.79,27.8,33925.0,26.451,26.4888,26.3184,26.3278,33925.0
2019-05-10 15:35:00,27.8,27.81,27.64,27.65,17695.0,26.3278,26.3373,26.1763,26.1858,17695.0
2019-05-10 15:40:00,27.64,27.66,27.58,27.62,25814.0,26.1763,26.1953,26.1195,26.1574,25814.0
2019-05-10 15:45:00,27.61,27.63,27.55,27.58,47664.0,26.1479,26.1668,26.0911,26.1195,47664.0
2019-05-10 15:50:00,27.58,27.61,27.5,27.55,59070.0,26.1195,26.1479,26.0437,26.0911,59070.0
2019-05-10 15:55:00,27.55,27.61,27.53,27.59,155333.0,26.0911,26.1479,26.0721,26.129,155333.0
2019-05-13 09:30:00,27.01,27.14,26.82,26.84,52893.0,25.5797,25.7028,25.3997,25.4187,52893.0
2019-05-13 09:35:00,26.83,27.1,26.71,27.05,19110.0,25.4092,25.6649,25.2956,25.6176,19110.0
2019-05-13 09:40:00,27.03,27.03,26.84,26.91,16366.0,25.5986,25.5986,25.4187,25.485,16366.0
2019-05-13 09:45:00,26.86,27.1,26.84,26.96,18689.0,25.4376,25.6649,25.4187,25.5323,18689.0
2019-05-13 09:50:00,26.89,26.89,26.68,26.8,25458.0,25.466,25.466,25.2671,25.3808,25458.0
2019-05-13 09:55:00,26.78,26.88,26.73,26.73,13305.0,25.3619,25.4566,25.3145,25.3145,13305.0
2019-05-13 10:00:00,26.73,26.73,26.43,26.49,55744.0,25.3145,25.3145,25.0304,25.0872,55744.0
2019-05-13 10:05:00,26.49,26.51,26.35,26.46,23425.0,25.0872,25.1062,24.9546,25.0588,23425.0
2019-05-13 10:10:00,26.48,26.57,26.39,26.56,62041.0,25.0777,25.163,24.9925,25.1535,62041.0
2019-05-13 10:15:00,26.56,26.6,26.49,26.55,11976.0,25.1535,25.1914,25.0872,25.144,11976.0
2019-05-13 10:20:00,26.54,26.54,26.22,26.23,34014.0,25.1346,25.1346,24.8315,24.841,34014.0
2019-05-13 10:25:00,26.23,26.42,26.15,26.39,56763.0,24.841,25.0209,24.7652,24.9925,56763.0
2019-05-13 10:30:00,26.37,26.41,26.29,26.35,9245.0,24.9736,25.0114,24.8978,24.9546,9245.0
2019-05-13 10:35:00,26.36,26.4,26.26,26.27,16114.0,24.9641,25.002,24.8694,24.8789,16114.0
2019-05-13 10:40:00,26.26,26.33,26.24,26.27,15221.0,24.8694,24.9357,24.8504,24.8789,15221.0
2019-05-13 10:45:00,26.27,26.4,26.26,26.27,21435.0,24.8789,25.002,24.8694,24.8789,21435.0
2019-05-13 10:50:00,26.24,26.28,26.21,26.26,10784.0,24.8504,24.8883,24.822,24.8694,10784.0
2019-05-13 10:55:00,26.27,26.3,26.21,26.29,4576.0,24.8789,24.9073,24.822,24.8978,4576.0
2019-05-13 11:00:00,26.31,26.42,26.26,26.28,9919.0,24.9167,25.0209,24.8694,24.8883,9919.0
2019-05-13 11:05:00,26.27,26.28,26.2,26.23,11126.0,24.8789,24.8883,24.8126,24.841,11126.0
2019-05-13 11:10:00,26.22,26.49,26.21,26.46,11657.0,24.8315,25.0872,24.822,25.0588,11657.0
2019-05-13 11:15:00,26.45,26.45,26.29,26.3,17436.0,25.0493,25.0493,24.8978,24.9073,17436.0
2019-05-13 11:20:00,26.31,26.46,26.3,26.46,11514.0,24.9167,25.0588,24.9073,25.0588,11514.0
2019-05-13 11:25:00,26.45,26.49,26.35,26.35,16203.0,25.0493,25.0872,24.9546,24.9546,16203.0
2019-05-13 11:30:00,26.35,26.4,26.29,26.32,11673.0,24.9546,25.002,24.8978,24.9262,11673.0
2019-05-13 11:35:00,26.33,26.34,26.25,26.28,12566.0,24.9357,24.9452,24.8599,24.8883,12566.0
2019-05-13 11:40:00,26.29,26.33,26.2,26.22,16408.0,24.8978,24.9357,24.8126,24.8315,16408.0
2019-05-13 11:45:00,26.25,26.25,26.12,26.17,17476.0,24.8599,24.8599,24.7368,24.7842,17476.0
2019-05-13 11:50:00,26.16,26.16,26.04,26.08,23370.0,24.7747,24.7747,24.661,24.6989,23370.0
2019-05-13 11:55:00,26.09,26.22,26.06,26.18,9666.0,24.7084,24.8315,24.68,24.7936,9666.0
2019-05-13 12:00:00,26.18,26.18,26.08,26.09,11628.0,24.7936,24.7936,24.6989,24.7084,11628.0
2019-05-13 12:05:00,26.08,26.15,26.06,26.09,16859.0,24.6989,24.7652,24.68,24.7084,16859.0
2019-05-13 12:10:00,26.12,26.15,26.08,26.1,5853.0,24.7368,24.7652,24.6989,24.7179,5853.0
2019-05-13 12:15:00,26.07,26.09,26.01,26.09,39880.0,24.6895,24.7084,24.6326,24.7084,39880.0
2019-05-13 12:20:00,26.09,26.09,26.04,26.04,6552.0,24.7084,24.7084,24.661,24.661,6552.0
2019-05-13 12:25:00,26.04,26.04,25.96,25.97,27588.0,24.661,24.661,24.5853,24.5947,27588.0
2019-05-13 12:30:00,25.97,25.97,25.9,25.93,20737.0,24.5947,24.5947,24.5285,24.5569,20737.0
2019-05-13 12:35:00,25.92,26.0,25.9,25.96,25053.0,24.5474,24.6232,24.5285,24.5853,25053.0
2019-05-13 12:40:00,25.95,26.0,25.91,25.95,19134.0,24.5758,24.6232,24.5379,24.5758,19134.0
2019-05-13 12:45:00,25.93,25.96,25.86,25.9,71898.0,24.5569,24.5853,24.4906,24.5285,71898.0
2019-05-13 12:50:00,25.91,25.91,25.82,25.87,13944.0,24.5379,24.5379,24.4527,24.5,13944.0
2019-05-13 12:55:00,25.86,25.92,25.84,25.88,7155.0,24.4906,24.5474,24.4716,24.5095,7155.0
2019-05-13 13:00:00,25.86,25.91,25.8,25.8,9223.0,24.4906,24.5379,24.4337,24.4337,9223.0
2019-05-13 13:05:00,25.79,25.84,25.79,25.82,4325.0,24.4243,24.4716,24.4243,24.4527,4325.0
2019-05-13 13:10:00,25.82,25.9,25.78,25.85,10110.0,24.4527,24.5285,24.4148,24.4811,10110.0
2019-05-13 13:15:00,25.85,25.9,25.81,25.82,6000.0,24.4811,24.5285,24.4432,24.4527,6000.0
2019-05-13 13:20:00,25.81,25.83,25.78,25.8,5580.0,24.4432,24.4622,24.4148,24.4337,5580.0
2019-05-13 13:25:00,25.81,25.86,25.81,25.83,3168.0,24.4432,24.4906,24.4432,24.4622,3168.0
2019-05-13 13:30:00,25.83,25.9,25.83,25.87,9052.0,24.4622,24.5285,24.4622,24.5,9052.0
2019-05-13 13:35:00,25.84,25.98,25.82,25.94,12041.0,24.4716,24.6042,24.4527,24.5663,12041.0
2019-05-13 13:40:00,25.94,26.01,25.91,25.92,25837.0,24.5663,24.6326,24.5379,24.5474,25837.0
2019-05-13 13:45:00,25.89,25.98,25.89,25.98,6439.0,24.519,24.6042,24.519,24.6042,6439.0
2019-05-13 13:50:00,25.97,25.97,25.91,25.92,3519.0,24.5947,24.5947,24.5379,24.5474,3519.0
2019-05-13 13:55:00,25.93,26.01,25.93,25.99,5554.0,24.5569,24.6326,24.5569,24.6137,5554.0
2019-05-13 14:00:00,25.96,26.02,25.96,26.02,5274.0,24.5853,24.6421,24.5853,24.6421,5274.0
2019-05-13 14:05:00,26.02,26.15,26.02,26.14,11400.0,24.6421,24.7652,24.6421,24.7557,11400.0
2019-05-13 14:10:00,26.13,26.15,26.1,26.15,15332.0,24.7463,24.7652,24.7179,24.7652,15332.0
2019-05-13 14:15:00,26.13,26.16,26.06,26.06,3788.0,24.7463,24.7747,24.68,24.68,3788.0
2019-05-13 14:20:00,26.06,26.11,26.04,26.11,8298.0,24.68,24.7273,24.661,24.7273,8298.0
2019-05-13 14:25:00,26.11,26.3,26.09,26.27,19243.0,24.7273,24.9073,24.7084,24.8789,19243.0
2019-05-13 14:30:00,26.29,26.31,26.26,26.27,10248.0,24.8978,24.9167,24.8694,24.8789,10248.0
2019-05-13 14:35:00,26.25,26.26,26.16,26.22,8970.0,24.8599,24.8694,24.7747,24.8315,8970.0
2019-05-13 14:40:00,26.21,26.24,26.12,26.14,3131.0,24.822,24.8504,24.7368,24.7557,3131.0
2019-05-13 14:45:00,26.15,26.24,26.14,26.21,6461.0,24.7652,24.8504,24.7557,24.822,6461.0
2019-05-13 14:50:00,26.21,26.29,26.2,26.28,9680.0,24.822,24.8978,24.8126,24.8883,9680.0
2019-05-13 14:55:00,26.28,26.33,26.27,26.29,10658.0,24.8883,24.9357,24.8789,24.8978,10658.0
2019-05-13 15:00:00,26.29,26.29,26.19,26.21,8536.0,24.8978,24.8978,24.8031,24.822,8536.0
2019-05-13 15:05:00,26.2,26.24,26.16,26.18,6338.0,24.8126,24.8504,24.7747,24.7936,6338.0
2019-05-13 15:10:00,26.18,26.23,26.16,26.19,11999.0,24.7936,24.841,24.7747,24.8031,11999.0
2019-05-13 15:15:00,26.18,26.19,26.14,26.14,10502.0,24.7936,24.8031,24.7557,24.7557,10502.0
2019-05-13 15:20:00,26.15,26.16,26.09,26.09,9329.0,24.7652,24.7747,24.7084,24.7084,9329.0
2019-05-13 15:25:00,26.1,26.12,26.08,26.1,10053.0,24.7179,24.7368,24.6989,24.7179,10053.0
2019-05-13 15:30:00,26.11,26.12,26.0,26.09,17466.0,24.7273,24.7368,24.6232,24.7084,17466.0
2019-05-13 15:35:00,26.09,26.11,26.05,26.08,23554.0,24.7084,24.7273,24.6705,24.6989,23554.0
2019-05-13 15:40:00,26.08,26.12,26.06,26.07,26788.0,24.6989,24.7368,24.68,24.6895,26788.0
2019-05-13 15:45:00,26.07,26.14,26.07,26.12,31416.0,24.6895,24.7557,24.6895,24.7368,31416.0
2019-05-13 15:50:00,26.13,26.14,26.05,26.13,60863.0,24.7463,24.7557,24.6705,24.7463,60863.0
2019-05-13 15:55:00,26.14,26.15,26.09,26.1,107434.0,24.7557,24.7652,24.7084,24.7179,107434.0
2019-05-14 09:30:00,26.22,26.44,26.05,26.29,18581.0,24.8315,25.0399,24.6705,24.8978,18581.0
2019-05-14 09:35:00,26.28,26.28,25.82,25.82,8936.0,24.8883,24.8883,24.4527,24.4527,8936.0
2019-05-14 09:40:00,25.91,25.92,25.72,25.73,35242.0,24.5379,24.5474,24.358,24.3675,35242.0
2019-05-14 09:45:00,25.76,25.8,25.57,25.65,34430.0,24.3959,24.4337,24.2159,24.2917,34430.0
2019-05-14 09:50:00,25.66,25.76,25.59,25.76,24531.0,24.3012,24.3959,24.2349,24.3959,24531.0
2019-05-14 09:55:00,25.8,25.87,25.69,25.69,11105.0,24.4337,24.5,24.3296,24.3296,11105.0
2019-05-14 10:00:00,25.71,25.74,25.47,25.52,23042.0,24.3485,24.3769,24.1212,24.1686,23042.0
2019-05-14 10:05:00,25.52,25.6,25.48,25.57,14475.0,24.1686,24.2443,24.1307,24.2159,14475.0
2019-05-14 10:10:00,25.58,25.58,25.42,25.44,12328.0,24.2254,24.2254,24.0739,24.0928,12328.0
2019-05-14 10:15:00,25.42,25.5,25.38,25.42,10109.0,24.0739,24.1496,24.036,24.0739,10109.0
2019-05-14 10:20:00,25.45,25.55,25.42,25.45,13398.0,24.1023,24.197,24.0739,24.1023,13398.0
2019-05-14 10:25:00,25.45,25.46,25.4,25.4,13949.0,24.1023,24.1118,24.0549,24.0549,13949.0
2019-05-14 10:30:00,25.43,25.5,25.39,25.47,36083.0,24.0833,24.1496,24.0455,24.1212,36083.0
2019-05-14 10:35:00,25.46,25.67,25.46,25.67,50656.0,24.1118,24.3106,24.1118,24.3106,50656.0
2019-05-14 10:40:00,25.67,25.75,25.62,25.75,19396.0,24.3106,24.3864,24.2633,24.3864,19396.0
2019-05-14 10:45:00,25.73,25.82,25.71,25.75,5434.0,24.3675,24.4527,24.3485,24.3864,5434.0
2019-05-14 10:50:00,25.77,25.77,25.6,25.61,14451.0,24.4053,24.4053,24.2443,24.2538,14451.0
2019-05-14 10:55:00,25.61,25.64,25.54,25.54,8958.0,24.2538,24.2822,24.1875,24.1875,8958.0
2019-05-14 11:00:00,25.55,25.61,25.52,25.56,45261.0,24.197,24.2538,24.1686,24.2065,45261.0
2019-05-14 11:05:00,25.61,25.66,25.56,25.56,10454.0,24.2538,24.3012,24.2065,24.2065,10454.0
2019-05-14 11:10:00,25.53,25.56,25.47,25.49,12065.0,24.178,24.2065,24.1212,24.1402,12065.0
2019-05-14 11:15:00,25.48,25.52,25.45,25.48,10497.0,24.1307,24.1686,24.1023,24.1307,10497.0
2019-05-14 11:20:00,25.5,25.51,25.43,25.5,16699.0,24.1496,24.1591,24.0833,24.1496,16699.0
2019-05-14 11:25:00,25.52,25.61,25.51,25.58,15409.0,24.1686,24.2538,24.1591,24.2254,15409.0
2019-05-14 11:30:00,25.58,25.67,25.58,25.65,18836.0,24.2254,24.3106,24.2254,24.2917,18836.0
2019-05-14 11:35:00,25.64,25.71,25.62,25.69,13407.0,24.2822,24.3485,24.2633,24.3296,13407.0
2019-05-14 11:40:00,25.69,25.71,25.61,25.62,28259.0,24.3296,24.3485,24.2538,24.2633,28259.0
2019-05-14 11:45:00,25.61,25.68,25.58,25.65,56305.0,24.2538,24.3201,24.2254,24.2917,56305.0
2019-05-14 11:50:00,25.65,25.67,25.63,25.63,55300.0,24.2917,24.3106,24.2728,24.2728,55300.0
2019-05-14 11:55:00,25.63,25.72,25.63,25.68,35181.0,24.2728,24.358,24.2728,24.3201,35181.0
2019-05-14 12:00:00,25.7,25.73,25.66,25.72,20812.0,24.339,24.3675,24.3012,24.358,20812.0
2019-05-14 12:05:00,25.75,25.75,25.69,25.71,7658.0,24.3864,24.3864,24.3296,24.3485,7658.0
2019-05-14 12:10:00,25.71,25.78,25.68,25.71,16314.0,24.3485,24.4148,24.3201,24.3485,16314.0
2019-05-14 12:15:00,25.7,25.71,25.66,25.67,14414.0,24.339,24.3485,24.3012,24.3106,14414.0
2019-05-14 12:20:00,25.68,25.74,25.68,25.73,16374.0,24.3201,24.3769,24.3201,24.3675,16374.0
2019-05-14 12:25:00,25.71,25.73,25.67,25.69,14495.0,24.3485,24.3675,24.3106,24.3296,14495.0
2019-05-14 12:30:00,25.69,25.79,25.68,25.77,26199.0,24.3296,24.4243,24.3201,24.4053,26199.0
2019-05-14 12:35:00,25.77,25.84,25.77,25.81,23894.0,24.4053,24.4716,24.4053,24.4432,23894.0
2019-05-14 12:40:00,25.81,25.85,25.8,25.8,12257.0,24.4432,24.4811,24.4337,24.4337,12257.0
2019-05-14 12:45:00,25.8,25.9,25.79,25.88,18940.0,24.4337,24.5285,24.4243,24.5095,18940.0
2019-05-14 12:50:00,25.88,25.9,25.86,25.89,19574.0,24.5095,24.5285,24.4906,24.519,19574.0
2019-05-14 12:55:00,25.89,25.89,25.78,25.86,8408.0,24.519,24.519,24.4148,24.4906,8408.0
2019-05-14 13:00:00,25.87,25.99,25.87,25.97,18664.0,24.5,24.6137,24.5,24.5947,18664.0
2019-05-14 13:05:00,25.97,25.99,25.93,25.93,6646.0,24.5947,24.6137,24.5569,24.5569,6646.0
2019-05-14 13:10:00,25.91,25.96,25.89,25.96,15283.0,24.5379,24.5853,24.519,24.5853,15283.0
2019-05-14 13:15:00,25.97,26.0,25.93,25.93,6168.0,24.5947,24.6232,24.5569,24.5569,6168.0
2019-05-14 13:20:00,25.93,25.94,25.9,25.92,8702.0,24.5569,24.5663,24.5285,24.5474,8702.0
2019-05-14 13:25:00,25.92,25.96,25.92,25.94,6087.0,24.5474,24.5853,24.5474,24.5663,6087.0
2019-05-14 13:30:00,25.94,26.08,25.94,26.06,14586.0,24.5663,24.6989,24.5663,24.68,14586.0
2019-05-14 13:35:00,26.09,26.09,25.98,26.0,22307.0,24.7084,24.7084,24.6042,24.6232,22307.0
2019-05-14 13:40:00,26.0,26.11,25.96,26.11,31246.0,24.6232,24.7273,24.5853,24.7273,31246.0
2019-05-14 13:45:00,26.12,26.13,26.05,26.1,8217.0,24.7368,24.7463,24.6705,24.7179,8217.0
2019-05-14 13:50:00,26.1,26.14,26.07,26.08,5865.0,24.7179,24.7557,24.6895,24.6989,5865.0
2019-05-14 13:55:00,26.08,26.1,26.04,26.05,11564.0,24.6989,24.7179,24.661,24.6705,11564.0
2019-05-14 14:00:00,26.06,26.23,26.06,26.18,18597.0,24.68,24.841,24.68,24.7936,18597.0
2019-05-14 14:05:00,26.16,26.16,26.09,26.15,8060.0,24.7747,24.7747,24.7084,24.7652,8060.0
2019-05-14 14:10:00,26.14,26.19,26.13,26.19,8576.0,24.7557,24.8031,24.7463,24.8031,8576.0
2019-05-14 14:15:00,26.19,26.19,26.12,26.14,15383.0,24.8031,24.8031,24.7368,24.7557,15383.0
2019-05-14 14:20:00,26.14,26.2,26.12,26.13,19684.0,24.7557,24.8126,24.7368,24.7463,19684.0
2019-05-14 14:25:00,26.12,26.15,26.08,26.13,21323.0,24.7368,24.7652,24.6989,24.7463,21323.0
2019-05-14 14:30:00,26.13,26.18,26.12,26.18,10222.0,24.7463,24.7936,24.7368,24.7936,10222.0
2019-05-14 14:35:00,26.18,26.22,26.18,26.2,14079.0,24.7936,24.8315,24.7936,24.8126,14079.0
2019-05-14 14:40:00,26.21,26.25,26.19,26.2,10672.0,24.822,24.8599,24.8031,24.8126,10672.0
2019-05-14 14:45:00,26.18,26.18,26.08,26.1,10558.0,24.7936,24.7936,24.6989,24.7179,10558.0
2019-05-14 14:50:00,26.11,26.15,26.07,26.12,8482.0,24.7273,24.7652,24.6895,24.7368,8482.0
2019-05-14 14:55:00,26.14,26.21,26.13,26.2,9637.0,24.7557,24.822,24.7463,24.8126,9637.0
2019-05-14 15:00:00,26.18,26.27,26.18,26.26,17939.0,24.7936,24.8789,24.7936,24.8694,17939.0
2019-05-14 15:05:00,26.27,26.32,26.25,26.32,11472.0,24.8789,24.9262,24.8599,24.9262,11472.0
2019-05-14 15:10:00,26.33,26.33,26.22,26.24,12647.0,24.9357,24.9357,24.8315,24.8504,12647.0
2019-05-14 15:15:00,26.24,26.24,26.2,26.23,10816.0,24.8504,24.8504,24.8126,24.841,10816.0
2019-05-14 15:20:00,26.23,26.26,26.19,26.19,8353.0,24.841,24.8694,24.8031,24.8031,8353.0
2019-05-14 15:25:00,26.18,26.21,26.16,26.19,11606.0,24.7936,24.822,24.7747,24.8031,11606.0
2019-05-14 15:30:00,26.18,26.18,26.08,26.08,35807.0,24.7936,24.7936,24.6989,24.6989,35807.0
2019-05-14 15:35:00,26.09,26.12,26.08,26.08,15588.0,24.7084,24.7368,24.6989,24.6989,15588.0
2019-05-14 15:40:00,26.08,26.1,26.04,26.07,23716.0,24.6989,24.7179,24.661,24.6895,23716.0
2019-05-14 15:45:00,26.06,26.1,26.03,26.09,30928.0,24.68,24.7179,24.6516,24.7084,30928.0
2019-05-14 15:50:00,26.09,26.09,25.99,26.07,40340.0,24.7084,24.7084,24.6137,24.6895,40340.0
2019-05-14 15:55:00,26.07,26.07,26.0,26.0,94934.0,24.6895,24.6895,24.6232,24.6232,94934.0
2019-05-15 09:30:00,25.63,25.64,25.05,25.11,70080.0,24.2728,24.2822,23.7235,23.7803,70080.0
2019-05-15 09:35:00,25.07,25.32,25.07,25.31,22736.0,23.7424,23.9792,23.7424,23.9697,22736.0
2019-05-15 09:40:00,25.31,25.31,25.07,25.07,8328.0,23.9697,23.9697,23.7424,23.7424,8328.0
2019-05-15 09:45:00,25.05,25.21,25.05,25.07,23024.0,23.7235,23.875,23.7235,23.7424,23024.0
2019-05-15 09:50:00,25.05,25.16,25.01,25.16,17801.0,23.7235,23.8276,23.6856,23.8276,17801.0
2019-05-15 09:55:00,25.14,25.23,25.11,25.13,11903.0,23.8087,23.8939,23.7803,23.7992,11903.0
2019-05-15 10:00:00,25.16,25.48,25.14,25.48,18633.0,23.8276,24.1307,23.8087,24.1307,18633.0
2019-05-15 10:05:00,25.47,25.59,25.39,25.55,10361.0,24.1212,24.2349,24.0455,24.197,10361.0
2019-05-15 10:10:00,25.53,25.53,25.3,25.31,29798.0,24.178,24.178,23.9602,23.9697,29798.0
2019-05-15 10:15:00,25.34,25.46,25.31,25.43,18389.0,23.9981,24.1118,23.9697,24.0833,18389.0
2019-05-15 10:20:00,25.43,25.43,25.3,25.4,9320.0,24.0833,24.0833,23.9602,24.0549,9320.0
2019-05-15 10:25:00,25.42,25.56,25.39,25.55,12091.0,24.0739,24.2065,24.0455,24.197,12091.0
2019-05-15 10:30:00,25.55,25.65,25.51,25.52,23909.0,24.197,24.2917,24.1591,24.1686,23909.0
2019-05-15 10:35:00,25.52,25.58,25.5,25.5,16265.0,24.1686,24.2254,24.1496,24.1496,16265.0
2019-05-15 10:40:00,25.51,25.57,25.51,25.54,8754.0,24.1591,24.2159,24.1591,24.1875,8754.0
2019-05-15 10:45:00,25.52,25.53,25.45,25.49,9523.0,24.1686,24.178,24.1023,24.1402,9523.0
2019-05-15 10:50:00,25.5,25.56,25.45,25.52,7600.0,24.1496,24.2065,24.1023,24.1686,7600.0
2019-05-15 10:55:00,25.53,25.61,25.48,25.48,7892.0,24.178,24.2538,24.1307,24.1307,7892.0
2019-05-15 11:00:00,25.5,25.56,25.45,25.53,7645.0,24.1496,24.2065,24.1023,24.178,7645.0
2019-05-15 11:05:00,25.56,25.65,25.53,25.62,6575.0,24.2065,24.2917,24.178,24.2633,6575.0
2019-05-15 11:10:00,25.62,25.66,25.53,25.59,8092.0,24.2633,24.3012,24.178,24.2349,8092.0
2019-05-15 11:15:00,25.57,25.59,25.55,25.58,7865.0,24.2159,24.2349,24.197,24.2254,7865.0
2019-05-15 11:20:00,25.57,25.57,25.47,25.47,9344.0,24.2159,24.2159,24.1212,24.1212,9344.0
2019-05-15 11:25:00,25.47,25.54,25.45,25.48,11922.0,24.1212,24.1875,24.1023,24.1307,11922.0
2019-05-15 11:30:00,25.48,25.66,25.47,25.66,9886.0,24.1307,24.3012,24.1212,24.3012,9886.0
2019-05-15 11:35:00,25.64,25.65,25.56,25.56,8013.0,24.2822,24.2917,24.2065,24.2065,8013.0
2019-05-15 11:40:00,25.57,25.7,25.56,25.67,10202.0,24.2159,24.339,24.2065,24.3106,10202.0
2019-05-15 11:45:00,25.7,25.76,25.65,25.68,10238.0,24.339,24.3959,24.2917,24.3201,10238.0
2019-05-15 11:50:00,25.68,25.74,25.67,25.7,11203.0,24.3201,24.3769,24.3106,24.339,11203.0
2019-05-15 11:55:00,25.69,25.73,25.65,25.71,2600.0,24.3296,24.3675,24.2917,24.3485,2600.0
2019-05-15 12:00:00,25.73,25.74,25.71,25.73,11186.0,24.3675,24.3769,24.3485,24.3675,11186.0
2019-05-15 12:05:00,25.72,25.78,25.6,25.61,13204.0,24.358,24.4148,24.2443,24.2538,13204.0
2019-05-15 12:10:00,25.63,25.63,25.56,25.58,4126.0,24.2728,24.2728,24.2065,24.2254,4126.0
2019-05-15 12:15:00,25.58,25.62,25.56,25.6,17464.0,24.2254,24.2633,24.2065,24.2443,17464.0
2019-05-15 12:20:00,25.59,25.66,25.59,25.6,8184.0,24.2349,24.3012,24.2349,24.2443,8184.0
2019-05-15 12:25:00,25.59,25.59,25.53,25.57,7025.0,24.2349,24.2349,24.178,24.2159,7025.0
2019-05-15 12:30:00,25.57,25.64,25.57,25.6,7613.0,24.2159,24.2822,24.2159,24.2443,7613.0
2019-05-15 12:35:00,25.58,25.64,25.58,25.62,17678.0,24.2254,24.2822,24.2254,24.2633,17678.0
2019-05-15 12:40:00,25.63,25.69,25.6,25.68,20847.0,24.2728,24.3296,24.2443,24.3201,20847.0
2019-05-15 12:45:00,25.69,25.74,25.67,25.74,6532.0,24.3296,24.3769,24.3106,24.3769,6532.0
2019-05-15 12:50:00,25.72,25.74,25.69,25.7,4970.0,24.358,24.3769,24.3296,24.339,4970.0
2019-05-15 12:55:00,25.69,25.77,25.69,25.72,34144.0,24.3296,24.4053,24.3296,24.358,34144.0
2019-05-15 13:00:00,25.71,25.72,25.61,25.64,16545.0,24.3485,24.358,24.2538,24.2822,16545.0
2019-05-15 13:05:00,25.64,25.64,25.55,25.55,8686.0,24.2822,24.2822,24.197,24.197,8686.0
2019-05-15 13:10:00,25.55,25.58,25.53,25.55,4910.0,24.197,24.2254,24.178,24.197,4910.0
2019-05-15 13:15:00,25.55,25.56,25.5,25.52,7536.0,24.197,24.2065,24.1496,24.1686,7536.0
2019-05-15 13:20:00,25.52,25.53,25.49,25.51,16579.0,24.1686,24.178,24.1402,24.1591,16579.0
2019-05-15 13:25:00,25.5,25.52,25.48,25.52,10163.0,24.1496,24.1686,24.1307,24.1686,10163.0
2019-05-15 13:30:00,25.51,25.54,25.49,25.51,7824.0,24.1591,24.1875,24.1402,24.1591,7824.0
2019-05-15 13:35:00,25.52,25.56,25.49,25.56,4908.0,24.1686,24.2065,24.1402,24.2065,4908.0
2019-05-15 13:40:00,25.57,25.62,25.57,25.62,12818.0,24.2159,24.2633,24.2159,24.2633,12818.0
2019-05-15 13:45:00,25.62,25.64,25.59,25.63,5402.0,24.2633,24.2822,24.2349,24.2728,5402.0
2019-05-15 13:50:00,25.63,25.66,25.62,25.64,4642.0,24.2728,24.3012,24.2633,24.2822,4642.0
2019-05-15 13:55:00,25.65,25.69,25.62,25.63,9041.0,24.2917,24.3296,24.2633,24.2728,9041.0
2019-05-15 14:00:00,25.63,25.64,25.62,25.63,3900.0,24.2728,24.2822,24.2633,24.2728,3900.0
2019-05-15 14:05:00,25.64,25.67,25.59,25.59,8208.0,24.2822,24.3106,24.2349,24.2349,8208.0
2019-05-15 14:10:00,25.6,25.61,25.57,25.6,5246.0,24.2443,24.2538,24.2159,24.2443,5246.0
2019-05-15 14:15:00,25.6,25.64,25.6,25.64,3859.0,24.2443,24.2822,24.2443,24.2822,3859.0
2019-05-15 14:20:00,25.63,25.63,25.59,25.59,10056.0,24.2728,24.2728,24.2349,24.2349,10056.0
2019-05-15 14:25:00,25.6,25.64,25.6,25.64,5112.0,24.2443,24.2822,24.2443,24.2822,5112.0
2019-05-15 14:30:00,25.64,25.69,25.63,25.66,17572.0,24.2822,24.3296,24.2728,24.3012,17572.0
2019-05-15 14:35:00,25.65,25.68,25.65,25.65,6081.0,24.2917,24.3201,24.2917,24.2917,6081.0
2019-05-15 14:40:00,25.65,25.69,25.64,25.66,9915.0,24.2917,24.3296,24.2822,24.3012,9915.0
2019-05-15 14:45:00,25.66,25.73,25.66,25.72,12091.0,24.3012,24.3675,24.3012,24.358,12091.0
2019-05-15 14:50:00,25.72,25.79,25.71,25.79,6331.0,24.358,24.4243,24.3485,24.4243,6331.0
2019-05-15 14:55:00,25.78,25.81,25.78,25.8,13769.0,24.4148,24.4432,24.4148,24.4337,13769.0
2019-05-15 15:00:00,25.8,25.85,25.78,25.82,39614.0,24.4337,24.4811,24.4148,24.4527,39614.0
2019-05-15 15:05:00,25.83,25.9,25.82,25.9,6855.0,24.4622,24.5285,24.4527,24.5285,6855.0
2019-05-15 15:10:00,25.89,25.98,25.84,25.91,20281.0,24.519,24.6042,24.4716,24.5379,20281.0
2019-05-15 15:15:00,25.9,25.91,25.81,25.85,9723.0,24.5285,24.5379,24.4432,24.4811,9723.0
2019-05-15 15:20:00,25.84,25.9,25.83,25.88,11728.0,24.4716,24.5285,24.4622,24.5095,11728.0
2019-05-15 15:25:00,25.88,25.96,25.86,25.91,23955.0,24.5095,24.5853,24.4906,24.5379,23955.0
2019-05-15 15:30:00,25.91,25.98,25.9,25.96,12877.0,24.5379,24.6042,24.5285,24.5853,12877.0
2019-05-15 15:35:00,25.96,26.04,25.96,26.03,16797.0,24.5853,24.661,24.5853,24.6516,16797.0
2019-05-15 15:40:00,26.02,26.03,25.98,26.01,40393.0,24.6421,24.6516,24.6042,24.6326,40393.0
2019-05-15 15:45:00,26.02,26.02,25.92,25.93,46149.0,24.6421,24.6421,24.5474,24.5569,46149.0
2019-05-15 15:50:00,25.93,25.95,25.89,25.93,26086.0,24.5569,24.5758,24.519,24.5569,26086.0
2019-05-15 15:55:00,25.92,25.95,25.88,25.92,77564.0,24.5474,24.5758,24.5095,24.5474,77564.0
2019-05-16 09:30:00,25.97,26.31,25.97,26.31,11476.0,24.5947,24.9167,24.5947,24.9167,11476.0
2019-05-16 09:35:00,26.31,26.34,26.17,26.27,7413.0,24.9167,24.9452,24.7842,24.8789,7413.0
2019-05-16 09:40:00,26.29,26.36,26.23,26.29,19470.0,24.8978,24.9641,24.841,24.8978,19470.0
2019-05-16 09:45:00,26.31,26.46,26.29,26.36,22708.0,24.9167,25.0588,24.8978,24.9641,22708.0
2019-05-16 09:50:00,26.37,26.47,26.31,26.45,23165.0,24.9736,25.0683,24.9167,25.0493,23165.0
2019-05-16 09:55:00,26.45,26.45,26.32,26.44,10003.0,25.0493,25.0493,24.9262,25.0399,10003.0
2019-05-16 10:00:00,26.45,26.45,26.28,26.31,9262.0,25.0493,25.0493,24.8883,24.9167,9262.0
2019-05-16 10:05:00,26.32,26.34,26.28,26.34,10097.0,24.9262,24.9452,24.8883,24.9452,10097.0
2019-05-16 10:10:00,26.35,26.4,26.34,26.35,15398.0,24.9546,25.002,24.9452,24.9546,15398.0
2019-05-16 10:15:00,26.35,26.35,26.22,26.3,12565.0,24.9546,24.9546,24.8315,24.9073,12565.0
2019-05-16 10:20:00,26.29,26.39,26.27,26.32,8412.0,24.8978,24.9925,24.8789,24.9262,8412.0
2019-05-16 10:25:00,26.33,26.53,26.33,26.53,12038.0,24.9357,25.1251,24.9357,25.1251,12038.0
2019-05-16 10:30:00,26.53,26.55,26.47,26.49,13407.0,25.1251,25.144,25.0683,25.0872,13407.0
2019-05-16 10:35:00,26.48,26.51,26.45,26.46,11504.0,25.0777,25.1062,25.0493,25.0588,11504.0
2019-05-16 10:40:00,26.44,26.49,26.43,26.46,32245.0,25.0399,25.0872,25.0304,25.0588,32245.0
2019-05-16 10:45:00,26.46,26.46,26.28,26.32,22357.0,25.0588,25.0588,24.8883,24.9262,22357.0
2019-05-16 10:50:00,26.34,26.42,26.32,26.4,9559.0,24.9452,25.0209,24.9262,25.002,9559.0
2019-05-16 10:55:00,26.4,26.49,26.39,26.48,4700.0,25.002,25.0872,24.9925,25.0777,4700.0
2019-05-16 11:00:00,26.49,26.5,26.4,26.4,12108.0,25.0872,25.0967,25.002,25.002,12108.0
2019-05-16 11:05:00,26.39,26.4,26.27,26.28,11779.0,24.9925,25.002,24.8789,24.8883,11779.0
2019-05-16 11:10:00,26.26,26.3,26.22,26.23,8842.0,24.8694,24.9073,24.8315,24.841,8842.0
2019-05-16 11:15:00,26.22,26.31,26.2,26.31,11371.0,24.8315,24.9167,24.8126,24.9167,11371.0
2019-05-16 11:20:00,26.31,26.38,26.3,26.36,10576.0,24.9167,24.983,24.9073,24.9641,10576.0
2019-05-16 11:25:00,26.37,26.41,26.35,26.38,9644.0,24.9736,25.0114,24.9546,24.983,9644.0
2019-05-16 11:30:00,26.38,26.4,26.35,26.4,5046.0,24.983,25.002,24.9546,25.002,5046.0
2019-05-16 11:35:00,26.4,26.42,26.37,26.37,10036.0,25.002,25.0209,24.9736,24.9736,10036.0
2019-05-16 11:40:00,26.37,26.45,26.34,26.35,9334.0,24.9736,25.0493,24.9452,24.9546,9334.0
2019-05-16 11:45:00,26.36,26.38,26.33,26.34,6505.0,24.9641,24.983,24.9357,24.9452,6505.0
2019-05-16 11:50:00,26.33,26.36,26.3,26.34,12460.0,24.9357,24.9641,24.9073,24.9452,12460.0
2019-05-16 11:55:00,26.37,26.37,26.33,26.33,2552.0,24.9736,24.9736,24.9357,24.9357,2552.0
2019-05-16 12:00:00,26.34,26.39,26.33,26.38,8694.0,24.9452,24.9925,24.9357,24.983,8694.0
2019-05-16 12:05:00,26.37,26.39,26.35,26.37,6748.0,24.9736,24.9925,24.9546,24.9736,6748.0
2019-05-16 12:10:00,26.36,26.41,26.35,26.41,6655.0,24.9641,25.0114,24.9546,25.0114,6655.0
2019-05-16 12:15:00,26.41,26.45,26.4,26.43,15368.0,25.0114,25.0493,25.002,25.0304,15368.0
2019-05-16 12:20:00,26.43,26.46,26.42,26.43,10285.0,25.0304,25.0588,25.0209,25.0304,10285.0
2019-05-16 12:25:00,26.44,26.52,26.44,26.5,6223.0,25.0399,25.1156,25.0399,25.0967,6223.0
2019-05-16 12:30:00,26.51,26.54,26.48,26.51,8064.0,25.1062,25.1346,25.0777,25.1062,8064.0
2019-05-16 12:35:00,26.51,26.61,26.51,26.57,17840.0,25.1062,25.2009,25.1062,25.163,17840.0
2019-05-16 12:40:00,26.57,26.58,26.52,26.52,11698.0,25.163,25.1724,25.1156,25.1156,11698.0
2019-05-16 12:45:00,26.53,26.55,26.5,26.55,4700.0,25.1251,25.144,25.0967,25.144,4700.0
2019-05-16 12:50:00,26.56,26.56,26.49,26.49,10719.0,25.1535,25.1535,25.0872,25.0872,10719.0
2019-05-16 12:55:00,26.49,26.53,26.49,26.52,4038.0,25.0872,25.1251,25.0872,25.1156,4038.0
2019-05-16 13:00:00,26.53,26.54,26.49,26.52,13211.0,25.1251,25.1346,25.0872,25.1156,13211.0
2019-05-16 13:05:00,26.51,26.51,26.47,26.49,7778.0,25.1062,25.1062,25.0683,25.0872,7778.0
2019-05-16 13:10:00,26.49,26.52,26.48,26.5,6604.0,25.0872,25.1156,25.0777,25.0967,6604.0
2019-05-16 13:15:00,26.49,26.52,26.47,26.49,18419.0,25.0872,25.1156,25.0683,25.0872,18419.0
2019-05-16 13:20:00,26.49,26.5,26.47,26.49,6652.0,25.0872,25.0967,25.0683,25.0872,6652.0
2019-05-16 13:25:00,26.5,26.53,26.49,26.51,7292.0,25.0967,25.1251,25.0872,25.1062,7292.0
2019-05-16 13:30:00,26.51,26.51,26.47,26.51,14378.0,25.1062,25.1062,25.0683,25.1062,14378.0
2019-05-16 13:35:00,26.51,26.51,26.44,26.45,17834.0,25.1062,25.1062,25.0399,25.0493,17834.0
2019-05-16 13:40:00,26.44,26.45,26.41,26.44,5845.0,25.0399,25.0493,25.0114,25.0399,5845.0
2019-05-16 13:45:00,26.45,26.48,26.44,26.46,14121.0,25.0493,25.0777,25.0399,25.0588,14121.0
2019-05-16 13:50:00,26.45,26.47,26.44,26.46,7597.0,25.0493,25.0683,25.0399,25.0588,7597.0
2019-05-16 13:55:00,26.45,26.47,26.44,26.44,8674.0,25.0493,25.0683,25.0399,25.0399,8674.0
2019-05-16 14:00:00,26.44,26.5,26.42,26.48,22727.0,25.0399,25.0967,25.0209,25.0777,22727.0
2019-05-16 14:05:00,26.49,26.52,26.46,26.46,9359.0,25.0872,25.1156,25.0588,25.0588,9359.0
2019-05-16 14:10:00,26.46,26.48,26.42,26.42,15891.0,25.0588,25.0777,25.0209,25.0209,15891.0
2019-05-16 14:15:00,26.42,26.44,26.39,26.43,12014.0,25.0209,25.0399,24.9925,25.0304,12014.0
2019-05-16 14:20:00,26.42,26.43,26.4,26.43,10546.0,25.0209,25.0304,25.002,25.0304,10546.0
2019-05-16 14:25:00,26.42,26.45,26.41,26.44,9169.0,25.0209,25.0493,25.0114,25.0399,9169.0
2019-05-16 14:30:00,26.44,26.45,26.38,26.39,39214.0,25.0399,25.0493,24.983,24.9925,39214.0
2019-05-16 14:35:00,26.39,26.41,26.32,26.34,28069.0,24.9925,25.0114,24.9262,24.9452,28069.0
2019-05-16 14:40:00,26.34,26.35,26.31,26.33,15651.0,24.9452,24.9546,24.9167,24.9357,15651.0
2019-05-16 14:45:00,26.33,26.35,26.3,26.3,18197.0,24.9357,24.9546,24.9073,24.9073,18197.0
2019-05-16 14:50:00,26.31,26.31,26.23,26.24,12703.0,24.9167,24.9167,24.841,24.8504,12703.0
2019-05-16 14:55:00,26.24,26.3,26.23,26.3,11917.0,24.8504,24.9073,24.841,24.9073,11917.0
2019-05-16 15:00:00,26.29,26.3,26.24,26.27,11752.0,24.8978,24.9073,24.8504,24.8789,11752.0
2019-05-16 15:05:00,26.26,26.27,26.23,26.25,13440.0,24.8694,24.8789,24.841,24.8599,13440.0
2019-05-16 15:10:00,26.25,26.26,26.23,26.25,10432.0,24.8599,24.8694,24.841,24.8599,10432.0
2019-05-16 15:15:00,26.24,26.25,26.2,26.22,41342.0,24.8504,24.8599,24.8126,24.8315,41342.0
2019-05-16 15:20:00,26.21,26.23,26.15,26.15,9177.0,24.822,24.841,24.7652,24.7652,9177.0
2019-05-16 15:25:00,26.15,26.16,26.12,26.14,13208.0,24.7652,24.7747,24.7368,24.7557,13208.0
2019-05-16 15:30:00,26.14,26.16,26.09,26.11,15392.0,24.7557,24.7747,24.7084,24.7273,15392.0
2019-05-16 15:35:00,26.1,26.1,26.07,26.08,23093.0,24.7179,24.7179,24.6895,24.6989,23093.0
2019-05-16 15:40:00,26.08,26.09,26.01,26.03,28334.0,24.6989,24.7084,24.6326,24.6516,28334.0
2019-05-16 15:45:00,26.03,26.09,26.02,26.03,36452.0,24.6516,24.7084,24.6421,24.6516,36452.0
2019-05-16 15:50:00,26.03,26.07,25.99,26.05,53949.0,24.6516,24.6895,24.6137,24.6705,53949.0
2019-05-16 15:55:00,26.05,26.09,26.02,26.05,103699.0,24.6705,24.7084,24.6421,24.6705,103699.0
2019-05-17 09:30:00,25.74,26.0,25.54,25.99,46380.0,24.3769,24.6232,24.1875,24.6137,46380.0
2019-05-17 09:35:00,25.99,26.33,25.9,26.33,10725.0,24.6137,24.9357,24.5285,24.9357,10725.0
2019-05-17 09:40:00,26.32,26.37,26.05,26.17,22170.0,24.9262,24.9736,24.6705,24.7842,22170.0
2019-05-17 09:45:00,26.18,26.31,26.17,26.19,44300.0,24.7936,24.9167,24.7842,24.8031,44300.0
2019-05-17 09:50:00,26.18,26.3,26.14,26.29,24341.0,24.7936,24.9073,24.7557,24.8978,24341.0
2019-05-17 09:55:00,26.28,26.46,26.27,26.42,40431.0,24.8883,25.0588,24.8789,25.0209,40431.0
2019-05-17 10:00:00,26.42,26.45,26.29,26.29,22965.0,25.0209,25.0493,24.8978,24.8978,22965.0
2019-05-17 10:05:00,26.28,26.45,26.28,26.4,25873.0,24.8883,25.0493,24.8883,25.002,25873.0
2019-05-17 10:10:00,26.41,26.41,26.32,26.33,12917.0,25.0114,25.0114,24.9262,24.9357,12917.0
2019-05-17 10:15:00,26.33,26.35,26.26,26.31,13227.0,24.9357,24.9546,24.8694,24.9167,13227.0
2019-05-17 10:20:00,26.31,26.46,26.31,26.43,12636.0,24.9167,25.0588,24.9167,25.0304,12636.0
2019-05-17 10:25:00,26.45,26.45,26.38,26.43,10587.0,25.0493,25.0493,24.983,25.0304,10587.0
2019-05-17 10:30:00,26.44,26.48,26.4,26.46,13363.0,25.0399,25.0777,25.002,25.0588,13363.0
2019-05-17 10:35:00,26.45,26.5,26.43,26.43,25274.0,25.0493,25.0967,25.0304,25.0304,25274.0
2019-05-17 10:40:00,26.42,26.43,26.37,26.38,13407.0,25.0209,25.0304,24.9736,24.983,13407.0
2019-05-17 10:45:00,26.37,26.49,26.37,26.48,11788.0,24.9736,25.0872,24.9736,25.0777,11788.0
2019-05-17 10:50:00,26.48,26.67,26.48,26.66,20831.0,25.0777,25.2577,25.0777,25.2482,20831.0
2019-05-17 10:55:00,26.67,26.7,26.64,26.67,19159.0,25.2577,25.2861,25.2293,25.2577,19159.0
2019-05-17 11:00:00,26.67,26.7,26.62,26.66,22541.0,25.2577,25.2861,25.2103,25.2482,22541.0
2019-05-17 11:05:00,26.67,26.73,26.66,26.73,13221.0,25.2577,25.3145,25.2482,25.3145,13221.0
2019-05-17 11:10:00,26.73,26.78,26.67,26.68,10463.0,25.3145,25.3619,25.2577,25.2671,10463.0
2019-05-17 11:15:00,26.69,26.72,26.59,26.6,12244.0,25.2766,25.305,25.1819,25.1914,12244.0
2019-05-17 11:20:00,26.61,26.61,26.57,26.61,12311.0,25.2009,25.2009,25.163,25.2009,12311.0
2019-05-17 11:25:00,26.61,26.61,26.55,26.55,15848.0,25.2009,25.2009,25.144,25.144,15848.0
2019-05-17 11:30:00,26.55,26.56,26.46,26.5,11897.0,25.144,25.1535,25.0588,25.0967,11897.0
2019-05-17 11:35:00,26.5,26.52,26.43,26.47,15030.0,25.0967,25.1156,25.0304,25.0683,15030.0
2019-05-17 11:40:00,26.46,26.51,26.42,26.46,12116.0,25.0588,25.1062,25.0209,25.0588,12116.0
2019-05-17 11:45:00,26.45,26.52,26.41,26.5,15109.0,25.0493,25.1156,25.0114,25.0967,15109.0
2019-05-17 11:50:00,26.52,26.56,26.49,26.56,15254.0,25.1156,25.1535,25.0872,25.1535,15254.0
2019-05-17 11:55:00,26.56,26.57,26.51,26.53,7594.0,25.1535,25.163,25.1062,25.1251,7594.0
2019-05-17 12:00:00,26.52,26.54,26.5,26.52,16000.0,25.1156,25.1346,25.0967,25.1156,16000.0
2019-05-17 12:05:00,26.51,26.51,26.47,26.49,6147.0,25.1062,25.1062,25.0683,25.0872,6147.0
2019-05-17 12:10:00,26.48,26.49,26.45,26.46,8482.0,25.0777,25.0872,25.0493,25.0588,8482.0
2019-05-17 12:15:00,26.45,26.49,26.45,26.47,11516.0,25.0493,25.0872,25.0493,25.0683,11516.0
2019-05-17 12:20:00,26.48,26.49,26.44,26.45,6745.0,25.0777,25.0872,25.0399,25.0493,6745.0
2019-05-17 12:25:00,26.45,26.5,26.44,26.47,8874.0,25.0493,25.0967,25.0399,25.0683,8874.0
2019-05-17 12:30:00,26.46,26.49,26.45,26.45,17858.0,25.0588,25.0872,25.0493,25.0493,17858.0
2019-05-17 12:35:00,26.45,26.49,26.39,26.48,13357.0,25.0493,25.0872,24.9925,25.0777,13357.0
2019-05-17 12:40:00,26.48,26.56,26.47,26.55,12822.0,25.0777,25.1535,25.0683,25.144,12822.0
2019-05-17 12:45:00,26.55,26.57,26.54,26.55,9996.0,25.144,25.163,25.1346,25.144,9996.0
2019-05-17 12:50:00,26.54,26.57,26.44,26.45,11405.0,25.1346,25.163,25.0399,25.0493,11405.0
2019-05-17 12:55:00,26.46,26.46,26.43,26.44,5565.0,25.0588,25.0588,25.0304,25.0399,5565.0
2019-05-17 13:00:00,26.43,26.43,26.39,26.4,9410.0,25.0304,25.0304,24.9925,25.002,9410.0
2019-05-17 13:05:00,26.41,26.42,26.33,26.36,21698.0,25.0114,25.0209,24.9357,24.9641,21698.0
2019-05-17 13:10:00,26.35,26.39,26.34,26.38,16720.0,24.9546,24.9925,24.9452,24.983,16720.0
2019-05-17 13:15:00,26.38,26.51,26.38,26.49,18993.0,24.983,25.1062,24.983,25.0872,18993.0
2019-05-17 13:20:00,26.49,26.49,26.42,26.43,16383.0,25.0872,25.0872,25.0209,25.0304,16383.0
2019-05-17 13:25:00,26.44,26.46,26.41,26.41,16907.0,25.0399,25.0588,25.0114,25.0114,16907.0
2019-05-17 13:30:00,26.41,26.44,26.39,26.41,21368.0,25.0114,25.0399,24.9925,25.0114,21368.0
2019-05-17 13:35:00,26.42,26.45,26.39,26.45,14656.0,25.0209,25.0493,24.9925,25.0493,14656.0
2019-05-17 13:40:00,26.46,26.46,26.43,26.43,4417.0,25.0588,25.0588,25.0304,25.0304,4417.0
2019-05-17 13:45:00,26.43,26.44,26.4,26.41,6067.0,25.0304,25.0399,25.002,25.0114,6067.0
2019-05-17 13:50:00,26.41,26.42,26.35,26.38,7260.0,25.0114,25.0209,24.9546,24.983,7260.0
2019-05-17 13:55:00,26.38,26.4,26.31,26.32,11613.0,24.983,25.002,24.9167,24.9262,11613.0
2019-05-17 14:00:00,26.32,26.36,26.31,26.34,14824.0,24.9262,24.9641,24.9167,24.9452,14824.0
2019-05-17 14:05:00,26.33,26.34,26.31,26.33,12520.0,24.9357,24.9452,24.9167,24.9357,12520.0
2019-05-17 14:10:00,26.34,26.34,26.3,26.32,11852.0,24.9452,24.9452,24.9073,24.9262,11852.0
2019-05-17 14:15:00,26.31,26.33,26.3,26.31,6420.0,24.9167,24.9357,24.9073,24.9167,6420.0
2019-05-17 14:20:00,26.31,26.33,26.29,26.29,7722.0,24.9167,24.9357,24.8978,24.8978,7722.0
2019-05-17 14:25:00,26.3,26.31,26.26,26.27,13229.0,24.9073,24.9167,24.8694,24.8789,13229.0
2019-05-17 14:30:00,26.27,26.28,26.23,26.25,10734.0,24.8789,24.8883,24.841,24.8599,10734.0
2019-05-17 14:35:00,26.24,26.28,26.24,26.26,17823.0,24.8504,24.8883,24.8504,24.8694,17823.0
2019-05-17 14:40:00,26.26,26.28,26.25,26.28,7693.0,24.8694,24.8883,24.8599,24.8883,7693.0
2019-05-17 14:45:00,26.28,26.3,26.27,26.3,3733.0,24.8883,24.9073,24.8789,24.9073,3733.0
2019-05-17 14:50:00,26.3,26.36,26.29,26.32,16373.0,24.9073,24.9641,24.8978,24.9262,16373.0
2019-05-17 14:55:00,26.34,26.34,26.31,26.31,15840.0,24.9452,24.9452,24.9167,24.9167,15840.0
2019-05-17 15:00:00,26.31,26.31,26.19,26.21,14452.0,24.9167,24.9167,24.8031,24.822,14452.0
2019-05-17 15:05:00,26.21,26.21,26.14,26.14,66065.0,24.822,24.822,24.7557,24.7557,66065.0
2019-05-17 15:10:00,26.15,26.19,26.12,26.16,33881.0,24.7652,24.8031,24.7368,24.7747,33881.0
2019-05-17 15:15:00,26.16,26.16,26.09,26.11,13938.0,24.7747,24.7747,24.7084,24.7273,13938.0
2019-05-17 15:20:00,26.11,26.19,26.1,26.17,25072.0,24.7273,24.8031,24.7179,24.7842,25072.0
2019-05-17 15:25:00,26.17,26.22,26.16,26.21,47372.0,24.7842,24.8315,24.7747,24.822,47372.0
2019-05-17 15:30:00,26.2,26.25,26.18,26.22,52837.0,24.8126,24.8599,24.7936,24.8315,52837.0
2019-05-17 15:35:00,26.22,26.25,26.14,26.14,34865.0,24.8315,24.8599,24.7557,24.7557,34865.0
2019-05-17 15:40:00,26.14,26.14,26.08,26.1,56641.0,24.7557,24.7557,24.6989,24.7179,56641.0
2019-05-17 15:45:00,26.11,26.14,26.09,26.14,83915.0,24.7273,24.7557,24.7084,24.7557,83915.0
2019-05-17 15:50:00,26.14,26.14,26.1,26.11,64030.0,24.7557,24.7557,24.7179,24.7273,64030.0
2019-05-17 15:55:00,26.11,26.19,26.06,26.07,175505.0,24.7273,24.8031,24.68,24.6895,175505.0
2019-05-20 09:30:00,25.88,26.02,25.64,26.02,27228.0,24.5095,24.6421,24.2822,24.6421,27228.0
2019-05-20 09:35:00,25.93,26.0,25.78,25.93,18647.0,24.5569,24.6232,24.4148,24.5569,18647.0
2019-05-20 09:40:00,25.93,25.97,25.82,25.93,27447.0,24.5569,24.5947,24.4527,24.5569,27447.0
2019-05-20 09:45:00,25.98,26.07,25.97,25.99,18949.0,24.6042,24.6895,24.5947,24.6137,18949.0
2019-05-20 09:50:00,25.98,25.98,25.83,25.86,13168.0,24.6042,24.6042,24.4622,24.4906,13168.0
2019-05-20 09:55:00,25.88,26.14,25.85,26.1,16836.0,24.5095,24.7557,24.4811,24.7179,16836.0
2019-05-20 10:00:00,26.1,26.15,26.0,26.04,51643.0,24.7179,24.7652,24.6232,24.661,51643.0
2019-05-20 10:05:00,26.03,26.19,26.03,26.15,46087.0,24.6516,24.8031,24.6516,24.7652,46087.0
2019-05-20 10:10:00,26.14,26.16,26.03,26.1,18369.0,24.7557,24.7747,24.6516,24.7179,18369.0
2019-05-20 10:15:00,26.12,26.14,26.06,26.12,12924.0,24.7368,24.7557,24.68,24.7368,12924.0
2019-05-20 10:20:00,26.12,26.16,26.07,26.14,20139.0,24.7368,24.7747,24.6895,24.7557,20139.0
2019-05-20 10:25:00,26.13,26.18,26.11,26.12,17118.0,24.7463,24.7936,24.7273,24.7368,17118.0
2019-05-20 10:30:00,26.12,26.16,26.06,26.14,28372.0,24.7368,24.7747,24.68,24.7557,28372.0
2019-05-20 10:35:00,26.17,26.19,26.07,26.08,39896.0,24.7842,24.8031,24.6895,24.6989,39896.0
2019-05-20 10:40:00,26.08,26.11,26.02,26.03,40522.0,24.6989,24.7273,24.6421,24.6516,40522.0
2019-05-20 10:45:00,26.04,26.05,25.95,25.95,10405.0,24.661,24.6705,24.5758,24.5758,10405.0
2019-05-20 10:50:00,25.96,26.03,25.93,26.0,14497.0,24.5853,24.6516,24.5569,24.6232,14497.0
2019-05-20 10:55:00,26.0,26.09,25.99,26.07,13762.0,24.6232,24.7084,24.6137,24.6895,13762.0
2019-05-20 11:00:00,26.08,26.12,25.92,25.92,16980.0,24.6989,24.7368,24.5474,24.5474,16980.0
2019-05-20 11:05:00,25.93,25.98,25.93,25.93,9033.0,24.5569,24.6042,24.5569,24.5569,9033.0
2019-05-20 11:10:00,25.94,25.96,25.85,25.86,30390.0,24.5663,24.5853,24.4811,24.4906,30390.0
2019-05-20 11:15:00,25.86,25.87,25.82,25.83,35745.0,24.4906,24.5,24.4527,24.4622,35745.0
2019-05-20 11:20:00,25.83,25.89,25.78,25.89,20674.0,24.4622,24.519,24.4148,24.519,20674.0
2019-05-20 11:25:00,25.87,25.9,25.82,25.84,17508.0,24.5,24.5285,24.4527,24.4716,17508.0
2019-05-20 11:30:00,25.85,25.91,25.84,25.89,13353.0,24.4811,24.5379,24.4716,24.519,13353.0
2019-05-20 11:35:00,25.89,25.89,25.82,25.83,19186.0,24.519,24.519,24.4527,24.4622,19186.0
2019-05-20 11:40:00,25.82,25.83,25.74,25.76,25045.0,24.4527,24.4622,24.3769,24.3959,25045.0
2019-05-20 11:45:00,25.77,25.87,25.77,25.87,13292.0,24.4053,24.5,24.4053,24.5,13292.0
2019-05-20 11:50:00,25.87,25.88,25.8,25.81,14854.0,24.5,24.5095,24.4337,24.4432,14854.0
2019-05-20 11:55:00,25.82,25.84,25.8,25.84,14827.0,24.4527,24.4716,24.4337,24.4716,14827.0
2019-05-20 12:00:00,25.85,25.9,25.81,25.89,15695.0,24.4811,24.5285,24.4432,24.519,15695.0
2019-05-20 12:05:00,25.9,25.95,25.87,25.88,13613.0,24.5285,24.5758,24.5,24.5095,13613.0
2019-05-20 12:10:00,25.87,25.89,25.83,25.87,16011.0,24.5,24.519,24.4622,24.5,16011.0
2019-05-20 12:15:00,25.87,25.92,25.84,25.89,28802.0,24.5,24.5474,24.4716,24.519,28802.0
2019-05-20 12:20:00,25.89,25.89,25.78,25.8,20170.0,24.519,24.519,24.4148,24.4337,20170.0
2019-05-20 12:25:00,25.8,25.81,25.73,25.76,15001.0,24.4337,24.4432,24.3675,24.3959,15001.0
2019-05-20 12:30:00,25.75,25.82,25.73,25.79,25535.0,24.3864,24.4527,24.3675,24.4243,25535.0
2019-05-20 12:35:00,25.78,25.85,25.78,25.84,70817.0,24.4148,24.4811,24.4148,24.4716,70817.0
2019-05-20 12:40:00,25.84,25.89,25.81,25.84,66155.0,24.4716,24.519,24.4432,24.4716,66155.0
2019-05-20 12:45:00,25.84,25.87,25.8,25.81,73796.0,24.4716,24.5,24.4337,24.4432,73796.0
2019-05-20 12:50:00,25.81,25.87,25.77,25.77,73115.0,24.4432,24.5,24.4053,24.4053,73115.0
2019-05-20 12:55:00,25.77,25.8,25.71,25.73,24522.0,24.4053,24.4337,24.3485,24.3675,24522.0
2019-05-20 13:00:00,25.71,25.81,25.68,25.79,67495.0,24.3485,24.4432,24.3201,24.4243,67495.0
2019-05-20 13:05:00,25.79,25.85,25.76,25.84,13350.0,24.4243,24.4811,24.3959,24.4716,13350.0
2019-05-20 13:10:00,25.85,25.96,25.83,25.96,27636.0,24.4811,24.5853,24.4622,24.5853,27636.0
2019-05-20 13:15:00,25.95,26.07,25.95,26.05,27297.0,24.5758,24.6895,24.5758,24.6705,27297.0
2019-05-20 13:20:00,26.04,26.05,25.96,25.99,36524.0,24.661,24.6705,24.5853,24.6137,36524.0
2019-05-20 13:25:00,25.99,26.0,25.9,25.94,64711.0,24.6137,24.6232,24.5285,24.5663,64711.0
2019-05-20 13:30:00,25.94,26.04,25.92,25.94,49637.0,24.5663,24.661,24.5474,24.5663,49637.0
2019-05-20 13:35:00,25.94,26.07,25.9,26.0,16280.0,24.5663,24.6895,24.5285,24.6232,16280.0
2019-05-20 13:40:00,26.01,26.02,25.98,26.02,14138.0,24.6326,24.6421,24.6042,24.6421,14138.0
2019-05-20 13:45:00,26.02,26.07,25.98,26.02,14438.0,24.6421,24.6895,24.6042,24.6421,14438.0
2019-05-20 13:50:00,26.0,26.04,25.97,26.01,24920.0,24.6232,24.661,24.5947,24.6326,24920.0
2019-05-20 13:55:00,26.01,26.01,25.92,25.99,19191.0,24.6326,24.6326,24.5474,24.6137,19191.0
2019-05-20 14:00:00,25.99,26.04,25.96,26.0,17482.0,24.6137,24.661,24.5853,24.6232,17482.0
2019-05-20 14:05:00,26.0,26.02,25.95,25.98,28703.0,24.6232,24.6421,24.5758,24.6042,28703.0
2019-05-20 14:10:00,25.97,26.01,25.97,25.97,26758.0,24.5947,24.6326,24.5947,24.5947,26758.0
2019-05-20 14:15:00,25.97,26.0,25.94,26.0,32124.0,24.5947,24.6232,24.5663,24.6232,32124.0
2019-05-20 14:20:00,26.0,26.02,25.94,25.99,51824.0,24.6232,24.6421,24.5663,24.6137,51824.0
2019-05-20 14:25:00,25.98,26.04,25.95,26.04,52752.0,24.6042,24.661,24.5758,24.661,52752.0
2019-05-20 14:30:00,26.04,26.11,26.04,26.07,13257.0,24.661,24.7273,24.661,24.6895,13257.0
2019-05-20 14:35:00,26.07,26.07,26.01,26.02,11405.0,24.6895,24.6895,24.6326,24.6421,11405.0
2019-05-20 14:40:00,26.02,26.07,26.01,26.07,19190.0,24.6421,24.6895,24.6326,24.6895,19190.0
2019-05-20 14:45:00,26.07,26.09,26.04,26.09,10022.0,24.6895,24.7084,24.661,24.7084,10022.0
2019-05-20 14:50:00,26.09,26.1,26.02,26.05,22356.0,24.7084,24.7179,24.6421,24.6705,22356.0
2019-05-20 14:55:00,26.06,26.1,26.03,26.05,37745.0,24.68,24.7179,24.6516,24.6705,37745.0
2019-05-20 15:00:00,26.05,26.12,26.04,26.05,22225.0,24.6705,24.7368,24.661,24.6705,22225.0
2019-05-20 15:05:00,26.05,26.07,26.01,26.01,16472.0,24.6705,24.6895,24.6326,24.6326,16472.0
2019-05-20 15:10:00,26.02,26.04,25.98,26.03,23461.0,24.6421,24.661,24.6042,24.6516,23461.0
2019-05-20 15:15:00,26.04,26.15,26.03,26.14,15864.0,24.661,24.7652,24.6516,24.7557,15864.0
2019-05-20 15:20:00,26.14,26.18,26.11,26.13,32925.0,24.7557,24.7936,24.7273,24.7463,32925.0
2019-05-20 15:25:00,26.12,26.16,26.1,26.14,24316.0,24.7368,24.7747,24.7179,24.7557,24316.0
2019-05-20 15:30:00,26.14,26.15,26.09,26.13,26547.0,24.7557,24.7652,24.7084,24.7463,26547.0
2019-05-20 15:35:00,26.13,26.19,26.12,26.16,31407.0,24.7463,24.8031,24.7368,24.7747,31407.0
2019-05-20 15:40:00,26.17,26.21,26.15,26.21,35501.0,24.7842,24.822,24.7652,24.822,35501.0
2019-05-20 15:45:00,26.2,26.21,26.1,26.12,39127.0,24.8126,24.822,24.7179,24.7368,39127.0
2019-05-20 15:50:00,26.11,26.18,26.1,26.18,80733.0,24.7273,24.7936,24.7179,24.7936,80733.0
2019-05-20 15:55:00,26.17,26.24,26.14,26.14,210668.0,24.7842,24.8504,24.7557,24.7557,210668.0
2019-05-21 09:30:00,26.11,26.33,25.84,25.85,58792.0,24.7273,24.9357,24.4716,24.4811,58792.0
2019-05-21 09:35:00,25.85,26.07,25.75,25.84,151366.0,24.4811,24.6895,24.3864,24.4716,151366.0
2019-05-21 09:40:00,25.81,26.01,25.74,26.01,28884.0,24.4432,24.6326,24.3769,24.6326,28884.0
2019-05-21 09:45:00,26.0,26.09,25.96,26.04,52611.0,24.6232,24.7084,24.5853,24.661,52611.0
2019-05-21 09:50:00,26.05,26.11,25.99,26.03,46302.0,24.6705,24.7273,24.6137,24.6516,46302.0
2019-05-21 09:55:00,26.02,26.07,25.99,26.04,63291.0,24.6421,24.6895,24.6137,24.661,63291.0
2019-05-21 10:00:00,26.04,26.06,25.96,26.01,66979.0,24.661,24.68,24.5853,24.6326,66979.0
2019-05-21 10:05:00,26.01,26.1,26.0,26.03,84110.0,24.6326,24.7179,24.6232,24.6516,84110.0
2019-05-21 10:10:00,26.03,26.04,25.75,25.79,38457.0,24.6516,24.661,24.3864,24.4243,38457.0
2019-05-21 10:15:00,25.76,25.76,25.56,25.6,24604.0,24.3959,24.3959,24.2065,24.2443,24604.0
2019-05-21 10:20:00,25.63,25.66,25.46,25.46,23481.0,24.2728,24.3012,24.1118,24.1118,23481.0
2019-05-21 10:25:00,25.46,25.58,25.46,25.57,22131.0,24.1118,24.2254,24.1118,24.2159,22131.0
2019-05-21 10:30:00,25.57,25.64,25.56,25.63,20121.0,24.2159,24.2822,24.2065,24.2728,20121.0
2019-05-21 10:35:00,25.62,25.71,25.62,25.68,32672.0,24.2633,24.3485,24.2633,24.3201,32672.0
2019-05-21 10:40:00,25.68,25.75,25.65,25.71,21922.0,24.3201,24.3864,24.2917,24.3485,21922.0
2019-05-21 10:45:00,25.7,25.75,25.66,25.7,28403.0,24.339,24.3864,24.3012,24.339,28403.0
2019-05-21 10:50:00,25.7,25.87,25.7,25.84,24971.0,24.339,24.5,24.339,24.4716,24971.0
2019-05-21 10:55:00,25.84,25.88,25.78,25.8,21151.0,24.4716,24.5095,24.4148,24.4337,21151.0
2019-05-21 11:00:00,25.8,25.85,25.75,25.76,51890.0,24.4337,24.4811,24.3864,24.3959,51890.0
2019-05-21 11:05:00,25.76,25.84,25.75,25.84,24808.0,24.3959,24.4716,24.3864,24.4716,24808.0
2019-05-21 11:10:00,25.85,25.89,25.82,25.89,37233.0,24.4811,24.519,24.4527,24.519,37233.0
2019-05-21 11:15:00,25.89,25.9,25.79,25.8,11075.0,24.519,24.5285,24.4243,24.4337,11075.0
2019-05-21 11:20:00,25.82,25.84,25.7,25.77,22557.0,24.4527,24.4716,24.339,24.4053,22557.0
2019-05-21 11:25:00,25.76,25.76,25.7,25.72,15239.0,24.3959,24.3959,24.339,24.358,15239.0
2019-05-21 11:30:00,25.72,25.76,25.66,25.67,12431.0,24.358,24.3959,24.3012,24.3106,12431.0
2019-05-21 11:35:00,25.66,25.73,25.66,25.71,11283.0,24.3012,24.3675,24.3012,24.3485,11283.0
2019-05-21 11:40:00,25.71,25.71,25.63,25.68,19902.0,24.3485,24.3485,24.2728,24.3201,19902.0
2019-05-21 11:45:00,25.68,25.69,25.64,25.65,11629.0,24.3201,24.3296,24.2822,24.2917,11629.0
2019-05-21 11:50:00,25.66,25.66,25.58,25.61,14133.0,24.3012,24.3012,24.2254,24.2538,14133.0
2019-05-21 11:55:00,25.62,25.66,25.6,25.61,12020.0,24.2633,24.3012,24.2443,24.2538,12020.0
2019-05-21 12:00:00,25.61,25.69,25.6,25.68,19204.0,24.2538,24.3296,24.2443,24.3201,19204.0
2019-05-21 12:05:00,25.69,25.72,25.68,25.72,9518.0,24.3296,24.358,24.3201,24.358,9518.0
2019-05-21 12:10:00,25.69,25.72,25.64,25.69,14292.0,24.3296,24.358,24.2822,24.3296,14292.0
2019-05-21 12:15:00,25.69,25.82,25.69,25.82,17500.0,24.3296,24.4527,24.3296,24.4527,17500.0
2019-05-21 12:20:00,25.82,25.92,25.8,25.89,10953.0,24.4527,24.5474,24.4337,24.519,10953.0
2019-05-21 12:25:00,25.91,25.92,25.88,25.92,6125.0,24.5379,24.5474,24.5095,24.5474,6125.0
2019-05-21 12:30:00,25.89,25.89,25.81,25.83,8005.0,24.519,24.519,24.4432,24.4622,8005.0
2019-05-21 12:35:00,25.83,25.83,25.78,25.81,11121.0,24.4622,24.4622,24.4148,24.4432,11121.0
2019-05-21 12:40:00,25.82,25.83,25.79,25.83,11409.0,24.4527,24.4622,24.4243,24.4622,11409.0
2019-05-21 12:45:00,25.82,25.87,25.81,25.86,8064.0,24.4527,24.5,24.4432,24.4906,8064.0
2019-05-21 12:50:00,25.84,25.87,25.81,25.84,7320.0,24.4716,24.5,24.4432,24.4716,7320.0
2019-05-21 12:55:00,25.85,25.85,25.8,25.84,6308.0,24.4811,24.4811,24.4337,24.4716,6308.0
2019-05-21 13:00:00,25.84,25.89,25.81,25.84,12789.0,24.4716,24.519,24.4432,24.4716,12789.0
2019-05-21 13:05:00,25.84,25.87,25.83,25.84,8100.0,24.4716,24.5,24.4622,24.4716,8100.0
2019-05-21 13:10:00,25.84,25.86,25.81,25.82,6022.0,24.4716,24.4906,24.4432,24.4527,6022.0
2019-05-21 13:15:00,25.8,25.88,25.8,25.88,6900.0,24.4337,24.5095,24.4337,24.5095,6900.0
2019-05-21 13:20:00,25.86,25.94,25.85,25.91,54700.0,24.4906,24.5663,24.4811,24.5379,54700.0
2019-05-21 13:25:00,25.91,25.95,25.88,25.94,14313.0,24.5379,24.5758,24.5095,24.5663,14313.0
2019-05-21 13:30:00,25.94,26.02,25.91,26.01,29210.0,24.5663,24.6421,24.5379,24.6326,29210.0
2019-05-21 13:35:00,25.99,26.04,25.98,26.04,13601.0,24.6137,24.661,24.6042,24.661,13601.0
2019-05-21 13:40:00,26.04,26.04,25.99,26.01,25375.0,24.661,24.661,24.6137,24.6326,25375.0
2019-05-21 13:45:00,26.01,26.05,25.99,26.02,17786.0,24.6326,24.6705,24.6137,24.6421,17786.0
2019-05-21 13:50:00,26.02,26.05,26.0,26.03,11099.0,24.6421,24.6705,24.6232,24.6516,11099.0
2019-05-21 13:55:00,26.03,26.03,26.0,26.01,11008.0,24.6516,24.6516,24.6232,24.6326,11008.0
2019-05-21 14:00:00,26.0,26.05,26.0,26.03,16770.0,24.6232,24.6705,24.6232,24.6516,16770.0
2019-05-21 14:05:00,26.03,26.08,26.01,26.02,9352.0,24.6516,24.6989,24.6326,24.6421,9352.0
2019-05-21 14:10:00,26.03,26.03,26.0,26.02,10347.0,24.6516,24.6516,24.6232,24.6421,10347.0
2019-05-21 14:15:00,26.01,26.05,25.99,26.02,23725.0,24.6326,24.6705,24.6137,24.6421,23725.0
2019-05-21 14:20:00,26.01,26.03,26.0,26.02,7630.0,24.6326,24.6516,24.6232,24.6421,7630.0
2019-05-21 14:25:00,26.02,26.03,26.0,26.01,12266.0,24.6421,24.6516,24.6232,24.6326,12266.0
2019-05-21 14:30:00,26.02,26.07,25.99,26.07,45346.0,24.6421,24.6895,24.6137,24.6895,45346.0
2019-05-21 14:35:00,26.05,26.07,26.02,26.05,47797.0,24.6705,24.6895,24.6421,24.6705,47797.0
2019-05-21 14:40:00,26.06,26.12,26.06,26.1,16948.0,24.68,24.7368,24.68,24.7179,16948.0
2019-05-21 14:45:00,26.1,26.11,26.07,26.07,7183.0,24.7179,24.7273,24.6895,24.6895,7183.0
2019-05-21 14:50:00,26.06,26.06,25.95,25.95,27981.0,24.68,24.68,24.5758,24.5758,27981.0
2019-05-21 14:55:00,25.97,25.99,25.93,25.95,18411.0,24.5947,24.6137,24.5569,24.5758,18411.0
2019-05-21 15:00:00,25.95,25.97,25.9,25.9,32877.0,24.5758,24.5947,24.5285,24.5285,32877.0
2019-05-21 15:05:00,25.91,25.98,25.9,25.96,10194.0,24.5379,24.6042,24.5285,24.5853,10194.0
2019-05-21 15:10:00,25.96,26.0,25.95,25.97,19032.0,24.5853,24.6232,24.5758,24.5947,19032.0
2019-05-21 15:15:00,25.97,25.98,25.94,25.96,6986.0,24.5947,24.6042,24.5663,24.5853,6986.0
2019-05-21 15:20:00,25.95,25.96,25.92,25.93,14343.0,24.5758,24.5853,24.5474,24.5569,14343.0
2019-05-21 15:25:00,25.94,26.0,25.93,25.97,13380.0,24.5663,24.6232,24.5569,24.5947,13380.0
2019-05-21 15:30:00,25.97,26.01,25.96,25.96,20045.0,24.5947,24.6326,24.5853,24.5853,20045.0
2019-05-21 15:35:00,25.96,25.99,25.95,25.99,28881.0,24.5853,24.6137,24.5758,24.6137,28881.0
2019-05-21 15:40:00,26.0,26.0,25.9,25.93,37315.0,24.6232,24.6232,24.5285,24.5569,37315.0
2019-05-21 15:45:00,25.93,25.95,25.9,25.9,46902.0,24.5569,24.5758,24.5285,24.5285,46902.0
2019-05-21 15:50:00,25.9,25.9,25.84,25.85,41362.0,24.5285,24.5285,24.4716,24.4811,41362.0
2019-05-21 15:55:00,25.86,25.91,25.85,25.9,110396.0,24.4906,24.5379,24.4811,24.5285,110396.0
2019-05-22 09:30:00,25.52,25.78,25.21,25.3,45787.0,24.1686,24.4148,23.875,23.9602,45787.0
2019-05-22 09:35:00,25.3,25.37,25.05,25.05,33621.0,23.9602,24.0265,23.7235,23.7235,33621.0
2019-05-22 09:40:00,25.07,25.26,25.06,25.17,36822.0,23.7424,23.9223,23.7329,23.8371,36822.0
2019-05-22 09:45:00,25.18,25.25,25.01,25.11,55166.0,23.8466,23.9129,23.6856,23.7803,55166.0
2019-05-22 09:50:00,25.09,25.1,24.99,25.05,22956.0,23.7613,23.7708,23.6666,23.7235,22956.0
2019-05-22 09:55:00,25.04,25.08,24.95,24.99,36248.0,23.714,23.7519,23.6288,23.6666,36248.0
2019-05-22 10:00:00,25.01,25.06,24.92,25.03,24406.0,23.6856,23.7329,23.6004,23.7045,24406.0
2019-05-22 10:05:00,25.01,25.03,24.93,24.96,11875.0,23.6856,23.7045,23.6098,23.6382,11875.0
2019-05-22 10:10:00,24.95,25.01,24.88,24.91,16402.0,23.6288,23.6856,23.5625,23.5909,16402.0
2019-05-22 10:15:00,24.91,25.02,24.88,25.02,21129.0,23.5909,23.6951,23.5625,23.6951,21129.0
2019-05-22 10:20:00,25.01,25.19,24.97,25.19,31181.0,23.6856,23.8561,23.6477,23.8561,31181.0
2019-05-22 10:25:00,25.15,25.17,24.99,24.99,23252.0,23.8182,23.8371,23.6666,23.6666,23252.0
2019-05-22 10:30:00,25.01,25.03,24.96,25.0,18294.0,23.6856,23.7045,23.6382,23.6761,18294.0
2019-05-22 10:35:00,25.0,25.01,24.97,24.97,14937.0,23.6761,23.6856,23.6477,23.6477,14937.0
2019-05-22 10:40:00,24.97,24.99,24.9,24.93,19872.0,23.6477,23.6666,23.5814,23.6098,19872.0
2019-05-22 10:45:00,24.93,24.95,24.9,24.9,53605.0,23.6098,23.6288,23.5814,23.5814,53605.0
2019-05-22 10:50:00,24.91,25.02,24.91,24.98,17268.0,23.5909,23.6951,23.5909,23.6572,17268.0
2019-05-22 10:55:00,24.98,24.99,24.94,24.94,6431.0,23.6572,23.6666,23.6193,23.6193,6431.0
2019-05-22 11:00:00,24.94,24.95,24.88,24.95,13408.0,23.6193,23.6288,23.5625,23.6288,13408.0
2019-05-22 11:05:00,24.93,24.95,24.86,24.89,30273.0,23.6098,23.6288,23.5435,23.5719,30273.0
2019-05-22 11:10:00,24.88,24.94,24.84,24.84,40041.0,23.5625,23.6193,23.5246,23.5246,40041.0
2019-05-22 11:15:00,24.85,24.86,24.78,24.79,13360.0,23.5341,23.5435,23.4678,23.4772,13360.0
2019-05-22 11:20:00,24.8,24.82,24.79,24.8,17156.0,23.4867,23.5056,23.4772,23.4867,17156.0
2019-05-22 11:25:00,24.8,24.89,24.8,24.86,11730.0,23.4867,23.5719,23.4867,23.5435,11730.0
2019-05-22 11:30:00,24.86,24.93,24.82,24.83,19232.0,23.5435,23.6098,23.5056,23.5151,19232.0
2019-05-22 11:35:00,24.83,24.84,24.81,24.84,8812.0,23.5151,23.5246,23.4962,23.5246,8812.0
2019-05-22 11:40:00,24.82,24.83,24.75,24.79,13197.0,23.5056,23.5151,23.4394,23.4772,13197.0
2019-05-22 11:45:00,24.79,24.81,24.67,24.68,30824.0,23.4772,23.4962,23.3636,23.3731,30824.0
2019-05-22 11:50:00,24.67,24.68,24.59,24.62,32305.0,23.3636,23.3731,23.2878,23.3162,32305.0
2019-05-22 11:55:00,24.6,24.62,24.56,24.58,31079.0,23.2973,23.3162,23.2594,23.2784,31079.0
2019-05-22 12:00:00,24.58,24.6,24.54,24.57,16970.0,23.2784,23.2973,23.2405,23.2689,16970.0
2019-05-22 12:05:00,24.57,24.67,24.56,24.67,14047.0,23.2689,23.3636,23.2594,23.3636,14047.0
2019-05-22 12:10:00,24.66,24.68,24.63,24.63,12408.0,23.3541,23.3731,23.3257,23.3257,12408.0
2019-05-22 12:15:00,24.64,24.65,24.62,24.64,4200.0,23.3352,23.3446,23.3162,23.3352,4200.0
2019-05-22 12:20:00,24.64,24.64,24.61,24.63,13263.0,23.3352,23.3352,23.3068,23.3257,13263.0
2019-05-22 12:25:00,24.63,24.63,24.56,24.57,11784.0,23.3257,23.3257,23.2594,23.2689,11784.0
2019-05-22 12:30:00,24.58,24.62,24.57,24.58,28590.0,23.2784,23.3162,23.2689,23.2784,28590.0
2019-05-22 12:35:00,24.59,24.63,24.56,24.61,20133.0,23.2878,23.3257,23.2594,23.3068,20133.0
2019-05-22 12:40:00,24.59,24.64,24.59,24.61,7511.0,23.2878,23.3352,23.2878,23.3068,7511.0
2019-05-22 12:45:00,24.6,24.61,24.58,24.6,12732.0,23.2973,23.3068,23.2784,23.2973,12732.0
2019-05-22 12:50:00,24.6,24.68,24.59,24.67,50156.0,23.2973,23.3731,23.2878,23.3636,50156.0
2019-05-22 12:55:00,24.67,24.68,24.56,24.58,29692.0,23.3636,23.3731,23.2594,23.2784,29692.0
2019-05-22 13:00:00,24.58,24.59,24.51,24.55,11974.0,23.2784,23.2878,23.2121,23.2499,11974.0
2019-05-22 13:05:00,24.56,24.58,24.52,24.52,6326.0,23.2594,23.2784,23.2215,23.2215,6326.0
2019-05-22 13:10:00,24.52,24.65,24.51,24.65,15429.0,23.2215,23.3446,23.2121,23.3446,15429.0
2019-05-22 13:15:00,24.65,24.69,24.65,24.68,7200.0,23.3446,23.3825,23.3446,23.3731,7200.0
2019-05-22 13:20:00,24.68,24.68,24.6,24.65,10439.0,23.3731,23.3731,23.2973,23.3446,10439.0
2019-05-22 13:25:00,24.65,24.66,24.6,24.62,4706.0,23.3446,23.3541,23.2973,23.3162,4706.0
2019-05-22 13:30:00,24.6,24.62,24.54,24.56,8400.0,23.2973,23.3162,23.2405,23.2594,8400.0
2019-05-22 13:35:00,24.56,24.57,24.53,24.55,6503.0,23.2594,23.2689,23.231,23.2499,6503.0
2019-05-22 13:40:00,24.55,24.57,24.52,24.55,9200.0,23.2499,23.2689,23.2215,23.2499,9200.0
2019-05-22 13:45:00,24.55,24.56,24.51,24.52,10613.0,23.2499,23.2594,23.2121,23.2215,10613.0
2019-05-22 13:50:00,24.53,24.54,24.51,24.53,13482.0,23.231,23.2405,23.2121,23.231,13482.0
2019-05-22 13:55:00,24.53,24.59,24.53,24.58,14122.0,23.231,23.2878,23.231,23.2784,14122.0
2019-05-22 14:00:00,24.57,24.58,24.53,24.54,9683.0,23.2689,23.2784,23.231,23.2405,9683.0
2019-05-22 14:05:00,24.54,24.57,24.52,24.54,9285.0,23.2405,23.2689,23.2215,23.2405,9285.0
2019-05-22 14:10:00,24.54,24.56,24.52,24.55,10694.0,23.2405,23.2594,23.2215,23.2499,10694.0
2019-05-22 14:15:00,24.56,24.6,24.53,24.58,16488.0,23.2594,23.2973,23.231,23.2784,16488.0
2019-05-22 14:20:00,24.59,24.59,24.51,24.57,10251.0,23.2878,23.2878,23.2121,23.2689,10251.0
2019-05-22 14:25:00,24.57,24.58,24.47,24.47,23688.0,23.2689,23.2784,23.1742,23.1742,23688.0
2019-05-22 14:30:00,24.47,24.49,24.41,24.41,24549.0,23.1742,23.1931,23.1174,23.1174,24549.0
2019-05-22 14:35:00,24.42,24.42,24.35,24.35,33944.0,23.1268,23.1268,23.0605,23.0605,33944.0
2019-05-22 14:40:00,24.35,24.4,24.3,24.4,25387.0,23.0605,23.1079,23.0132,23.1079,25387.0
2019-05-22 14:45:00,24.4,24.43,24.38,24.38,23192.0,23.1079,23.1363,23.0889,23.0889,23192.0
2019-05-22 14:50:00,24.39,24.39,24.24,24.24,38037.0,23.0984,23.0984,22.9564,22.9564,38037.0
2019-05-22 14:55:00,24.24,24.29,24.21,24.27,34232.0,22.9564,23.0037,22.9279,22.9848,34232.0
2019-05-22 15:00:00,24.27,24.27,24.22,24.26,26553.0,22.9848,22.9848,22.9374,22.9753,26553.0
2019-05-22 15:05:00,24.25,24.26,24.16,24.22,44760.0,22.9658,22.9753,22.8806,22.9374,44760.0
2019-05-22 15:10:00,24.23,24.23,24.18,24.19,26119.0,22.9469,22.9469,22.8995,22.909,26119.0
2019-05-22 15:15:00,24.2,24.21,24.11,24.19,57779.0,22.9185,22.9279,22.8332,22.909,57779.0
2019-05-22 15:20:00,24.2,24.24,24.19,24.23,36835.0,22.9185,22.9564,22.909,22.9469,36835.0
2019-05-22 15:25:00,24.23,24.36,24.23,24.36,56810.0,22.9469,23.07,22.9469,23.07,56810.0
2019-05-22 15:30:00,24.36,24.38,24.26,24.26,75076.0,23.07,23.0889,22.9753,22.9753,75076.0
2019-05-22 15:35:00,24.27,24.37,24.27,24.28,32261.0,22.9848,23.0795,22.9848,22.9942,32261.0
2019-05-22 15:40:00,24.29,24.33,24.24,24.27,67898.0,23.0037,23.0416,22.9564,22.9848,67898.0
2019-05-22 15:45:00,24.27,24.27,24.21,24.23,81593.0,22.9848,22.9848,22.9279,22.9469,81593.0
2019-05-22 15:50:00,24.23,24.31,24.22,24.28,109177.0,22.9469,23.0227,22.9374,22.9942,109177.0
2019-05-22 15:55:00,24.28,24.35,24.26,24.32,166173.0,22.9942,23.0605,22.9753,23.0321,166173.0
2019-05-23 09:30:00,24.3,24.3,24.11,24.14,24897.0,23.0132,23.0132,22.8332,22.8617,24897.0
2019-05-23 09:35:00,24.18,24.25,24.1,24.15,11149.0,22.8995,22.9658,22.8238,22.8711,11149.0
2019-05-23 09:40:00,24.16,24.32,24.15,24.32,19710.0,22.8806,23.0321,22.8711,23.0321,19710.0
2019-05-23 09:45:00,24.27,24.65,24.27,24.55,34890.0,22.9848,23.3446,22.9848,23.2499,34890.0
2019-05-23 09:50:00,24.53,24.55,24.37,24.42,49036.0,23.231,23.2499,23.0795,23.1268,49036.0
2019-05-23 09:55:00,24.42,24.45,24.34,24.37,20130.0,23.1268,23.1552,23.0511,23.0795,20130.0
2019-05-23 10:00:00,24.37,24.46,24.32,24.34,21191.0,23.0795,23.1647,23.0321,23.0511,21191.0
2019-05-23 10:05:00,24.34,24.49,24.34,24.46,11010.0,23.0511,23.1931,23.0511,23.1647,11010.0
2019-05-23 10:10:00,24.46,24.5,24.41,24.42,11733.0,23.1647,23.2026,23.1174,23.1268,11733.0
2019-05-23 10:15:00,24.44,24.55,24.4,24.53,15391.0,23.1458,23.2499,23.1079,23.231,15391.0
2019-05-23 10:20:00,24.55,24.66,24.55,24.65,13604.0,23.2499,23.3541,23.2499,23.3446,13604.0
2019-05-23 10:25:00,24.64,24.73,24.63,24.69,14325.0,23.3352,23.4204,23.3257,23.3825,14325.0
2019-05-23 10:30:00,24.7,24.74,24.68,24.74,14572.0,23.392,23.4299,23.3731,23.4299,14572.0
2019-05-23 10:35:00,24.76,24.76,24.62,24.63,15224.0,23.4488,23.4488,23.3162,23.3257,15224.0
2019-05-23 10:40:00,24.6,24.7,24.59,24.66,11580.0,23.2973,23.392,23.2878,23.3541,11580.0
2019-05-23 10:45:00,24.66,24.71,24.64,24.64,13583.0,23.3541,23.4015,23.3352,23.3352,13583.0
2019-05-23 10:50:00,24.65,24.74,24.59,24.74,20924.0,23.3446,23.4299,23.2878,23.4299,20924.0
2019-05-23 10:55:00,24.74,24.74,24.52,24.55,31699.0,23.4299,23.4299,23.2215,23.2499,31699.0
2019-05-23 11:00:00,24.56,24.57,24.5,24.52,19258.0,23.2594,23.2689,23.2026,23.2215,19258.0
2019-05-23 11:05:00,24.54,24.61,24.5,24.58,18500.0,23.2405,23.3068,23.2026,23.2784,18500.0
2019-05-23 11:10:00,24.57,24.6,24.49,24.51,14044.0,23.2689,23.2973,23.1931,23.2121,14044.0
2019-05-23 11:15:00,24.51,24.55,24.47,24.54,10677.0,23.2121,23.2499,23.1742,23.2405,10677.0
2019-05-23 11:20:00,24.53,24.54,24.48,24.51,11339.0,23.231,23.2405,23.1837,23.2121,11339.0
2019-05-23 11:25:00,24.51,24.65,24.5,24.61,14174.0,23.2121,23.3446,23.2026,23.3068,14174.0
2019-05-23 11:30:00,24.61,24.73,24.6,24.69,31301.0,23.3068,23.4204,23.2973,23.3825,31301.0
2019-05-23 11:35:00,24.68,24.69,24.58,24.62,13384.0,23.3731,23.3825,23.2784,23.3162,13384.0
2019-05-23 11:40:00,24.63,24.63,24.54,24.56,15873.0,23.3257,23.3257,23.2405,23.2594,15873.0
2019-05-23 11:45:00,24.53,24.54,24.45,24.51,25806.0,23.231,23.2405,23.1552,23.2121,25806.0
2019-05-23 11:50:00,24.51,24.54,24.45,24.47,13584.0,23.2121,23.2405,23.1552,23.1742,13584.0
2019-05-23 11:55:00,24.49,24.52,24.38,24.39,15822.0,23.1931,23.2215,23.0889,23.0984,15822.0
2019-05-23 12:00:00,24.41,24.43,24.37,24.41,8898.0,23.1174,23.1363,23.0795,23.1174,8898.0
2019-05-23 12:05:00,24.41,24.41,24.36,24.36,29924.0,23.1174,23.1174,23.07,23.07,29924.0
2019-05-23 12:10:00,24.35,24.39,24.33,24.38,12585.0,23.0605,23.0984,23.0416,23.0889,12585.0
2019-05-23 12:15:00,24.37,24.38,24.32,24.32,8818.0,23.0795,23.0889,23.0321,23.0321,8818.0
2019-05-23 12:20:00,24.33,24.33,24.25,24.25,7300.0,23.0416,23.0416,22.9658,22.9658,7300.0
2019-05-23 12:25:00,24.24,24.32,24.24,24.32,23043.0,22.9564,23.0321,22.9564,23.0321,23043.0
2019-05-23 12:30:00,24.32,24.35,24.31,24.31,13501.0,23.0321,23.0605,23.0227,23.0227,13501.0
2019-05-23 12:35:00,24.32,24.38,24.31,24.37,24505.0,23.0321,23.0889,23.0227,23.0795,24505.0
2019-05-23 12:40:00,24.36,24.37,24.31,24.32,67783.0,23.07,23.0795,23.0227,23.0321,67783.0
2019-05-23 12:45:00,24.32,24.38,24.31,24.37,15904.0,23.0321,23.0889,23.0227,23.0795,15904.0
2019-05-23 12:50:00,24.37,24.37,24.24,24.26,81533.0,23.0795,23.0795,22.9564,22.9753,81533.0
2019-05-23 12:55:00,24.28,24.3,24.24,24.25,45050.0,22.9942,23.0132,22.9564,22.9658,45050.0
2019-05-23 13:00:00,24.25,24.3,24.24,24.27,23476.0,22.9658,23.0132,22.9564,22.9848,23476.0
2019-05-23 13:05:00,24.29,24.32,24.28,24.3,16146.0,23.0037,23.0321,22.9942,23.0132,16146.0
2019-05-23 13:10:00,24.3,24.33,24.28,24.28,12938.0,23.0132,23.0416,22.9942,22.9942,12938.0
2019-05-23 13:15:00,24.29,24.33,24.27,24.3,7190.0,23.0037,23.0416,22.9848,23.0132,7190.0
2019-05-23 13:20:00,24.3,24.31,24.25,24.3,8358.0,23.0132,23.0227,22.9658,23.0132,8358.0
2019-05-23 13:25:00,24.32,24.37,24.32,24.32,12634.0,23.0321,23.0795,23.0321,23.0321,12634.0
2019-05-23 13:30:00,24.33,24.34,24.3,24.32,4921.0,23.0416,23.0511,23.0132,23.0321,4921.0
2019-05-23 13:35:00,24.31,24.38,24.3,24.34,13107.0,23.0227,23.0889,23.0132,23.0511,13107.0
2019-05-23 13:40:00,24.34,24.38,24.32,24.38,5861.0,23.0511,23.0889,23.0321,23.0889,5861.0
2019-05-23 13:45:00,24.39,24.39,24.34,24.35,9300.0,23.0984,23.0984,23.0511,23.0605,9300.0
2019-05-23 13:50:00,24.34,24.35,24.3,24.31,10600.0,23.0511,23.0605,23.0132,23.0227,10600.0
2019-05-23 13:55:00,24.31,24.33,24.3,24.31,6858.0,23.0227,23.0416,23.0132,23.0227,6858.0
2019-05-23 14:00:00,24.32,24.39,24.32,24.34,11700.0,23.0321,23.0984,23.0321,23.0511,11700.0
2019-05-23 14:05:00,24.34,24.34,24.3,24.3,11540.0,23.0511,23.0511,23.0132,23.0132,11540.0
2019-05-23 14:10:00,24.3,24.3,24.23,24.26,13207.0,23.0132,23.0132,22.9469,22.9753,13207.0
2019-05-23 14:15:00,24.26,24.26,24.21,24.22,7158.0,22.9753,22.9753,22.9279,22.9374,7158.0
2019-05-23 14:20:00,24.23,24.27,24.21,24.25,9834.0,22.9469,22.9848,22.9279,22.9658,9834.0
2019-05-23 14:25:00,24.25,24.25,24.19,24.2,19214.0,22.9658,22.9658,22.909,22.9185,19214.0
2019-05-23 14:30:00,24.2,24.23,24.19,24.23,14909.0,22.9185,22.9469,22.909,22.9469,14909.0
2019-05-23 14:35:00,24.22,24.23,24.14,24.14,25672.0,22.9374,22.9469,22.8617,22.8617,25672.0
2019-05-23 14:40:00,24.14,24.15,24.1,24.12,17474.0,22.8617,22.8711,22.8238,22.8427,17474.0
2019-05-23 14:45:00,24.12,24.13,24.08,24.08,11751.0,22.8427,22.8522,22.8048,22.8048,11751.0
2019-05-23 14:50:00,24.08,24.1,24.05,24.1,11028.0,22.8048,22.8238,22.7764,22.8238,11028.0
2019-05-23 14:55:00,24.08,24.09,24.03,24.06,10257.0,22.8048,22.8143,22.7575,22.7859,10257.0
2019-05-23 15:00:00,24.05,24.09,24.02,24.08,16503.0,22.7764,22.8143,22.748,22.8048,16503.0
2019-05-23 15:05:00,24.07,24.07,24.03,24.05,8615.0,22.7954,22.7954,22.7575,22.7764,8615.0
2019-05-23 15:10:00,24.06,24.11,24.06,24.08,13760.0,22.7859,22.8332,22.7859,22.8048,13760.0
2019-05-23 15:15:00,24.09,24.16,24.08,24.15,10548.0,22.8143,22.8806,22.8048,22.8711,10548.0
2019-05-23 15:20:00,24.15,24.22,24.15,24.18,14676.0,22.8711,22.9374,22.8711,22.8995,14676.0
2019-05-23 15:25:00,24.18,24.29,24.14,24.28,25004.0,22.8995,23.0037,22.8617,22.9942,25004.0
2019-05-23 15:30:00,24.28,24.33,24.24,24.33,37053.0,22.9942,23.0416,22.9564,23.0416,37053.0
2019-05-23 15:35:00,24.33,24.39,24.31,24.36,36672.0,23.0416,23.0984,23.0227,23.07,36672.0
2019-05-23 15:40:00,24.37,24.37,24.32,24.33,55236.0,23.0795,23.0795,23.0321,23.0416,55236.0
2019-05-23 15:45:00,24.33,24.37,24.28,24.29,73222.0,23.0416,23.0795,22.9942,23.0037,73222.0
2019-05-23 15:50:00,24.28,24.33,24.25,24.27,94161.0,22.9942,23.0416,22.9658,22.9848,94161.0
2019-05-23 15:55:00,24.28,24.36,24.27,24.33,178731.0,22.9942,23.07,22.9848,23.0416,178731.0
2019-05-24 09:30:00,24.36,24.6,24.32,24.55,20391.0,23.07,23.2973,23.0321,23.2499,20391.0
2019-05-24 09:35:00,24.67,24.78,24.38,24.41,20409.0,23.3636,23.4678,23.0889,23.1174,20409.0
2019-05-24 09:40:00,24.43,24.52,24.33,24.44,15336.0,23.1363,23.2215,23.0416,23.1458,15336.0
2019-05-24 09:45:00,24.49,24.49,24.33,24.42,8200.0,23.1931,23.1931,23.0416,23.1268,8200.0
2019-05-24 09:50:00,24.46,24.64,24.39,24.64,10356.0,23.1647,23.3352,23.0984,23.3352,10356.0
2019-05-24 09:55:00,24.58,24.67,24.56,24.64,9058.0,23.2784,23.3636,23.2594,23.3352,9058.0
2019-05-24 10:00:00,24.65,24.65,24.55,24.61,16455.0,23.3446,23.3446,23.2499,23.3068,16455.0
2019-05-24 10:05:00,24.63,24.72,24.56,24.62,15923.0,23.3257,23.4109,23.2594,23.3162,15923.0
2019-05-24 10:10:00,24.62,24.67,24.59,24.59,17911.0,23.3162,23.3636,23.2878,23.2878,17911.0
2019-05-24 10:15:00,24.6,24.64,24.53,24.61,15334.0,23.2973,23.3352,23.231,23.3068,15334.0
2019-05-24 10:20:00,24.58,24.65,24.55,24.64,13321.0,23.2784,23.3446,23.2499,23.3352,13321.0
2019-05-24 10:25:00,24.66,24.74,24.58,24.65,48828.0,23.3541,23.4299,23.2784,23.3446,48828.0
2019-05-24 10:30:00,24.64,24.65,24.52,24.59,24704.0,23.3352,23.3446,23.2215,23.2878,24704.0
2019-05-24 10:35:00,24.59,24.62,24.52,24.54,11000.0,23.2878,23.3162,23.2215,23.2405,11000.0
2019-05-24 10:40:00,24.53,24.58,24.47,24.54,38400.0,23.231,23.2784,23.1742,23.2405,38400.0
2019-05-24 10:45:00,24.54,24.61,24.44,24.45,12329.0,23.2405,23.3068,23.1458,23.1552,12329.0
2019-05-24 10:50:00,24.44,24.54,24.44,24.47,10400.0,23.1458,23.2405,23.1458,23.1742,10400.0
2019-05-24 10:55:00,24.46,24.53,24.42,24.42,16221.0,23.1647,23.231,23.1268,23.1268,16221.0
2019-05-24 11:00:00,24.43,24.49,24.43,24.47,12709.0,23.1363,23.1931,23.1363,23.1742,12709.0
2019-05-24 11:05:00,24.48,24.49,24.42,24.46,10060.0,23.1837,23.1931,23.1268,23.1647,10060.0
2019-05-24 11:10:00,24.47,24.48,24.41,24.45,14509.0,23.1742,23.1837,23.1174,23.1552,14509.0
2019-05-24 11:15:00,24.45,24.48,24.34,24.35,14443.0,23.1552,23.1837,23.0511,23.0605,14443.0
2019-05-24 11:20:00,24.35,24.43,24.35,24.37,9968.0,23.0605,23.1363,23.0605,23.0795,9968.0
2019-05-24 11:25:00,24.36,24.38,24.25,24.27,20669.0,23.07,23.0889,22.9658,22.9848,20669.0
2019-05-24 11:30:00,24.28,24.31,24.24,24.29,12356.0,22.9942,23.0227,22.9564,23.0037,12356.0
2019-05-24 11:35:00,24.29,24.36,24.24,24.36,11900.0,23.0037,23.07,22.9564,23.07,11900.0
2019-05-24 11:40:00,24.36,24.37,24.3,24.37,24836.0,23.07,23.0795,23.0132,23.0795,24836.0
2019-05-24 11:45:00,24.37,24.38,24.31,24.33,9573.0,23.0795,23.0889,23.0227,23.0416,9573.0
2019-05-24 11:50:00,24.32,24.38,24.31,24.38,7704.0,23.0321,23.0889,23.0227,23.0889,7704.0
2019-05-24 11:55:00,24.39,24.39,24.36,24.37,8486.0,23.0984,23.0984,23.07,23.0795,8486.0
2019-05-24 12:00:00,24.37,24.43,24.36,24.38,10411.0,23.0795,23.1363,23.07,23.0889,10411.0
2019-05-24 12:05:00,24.38,24.41,24.35,24.4,12386.0,23.0889,23.1174,23.0605,23.1079,12386.0
2019-05-24 12:10:00,24.4,24.42,24.36,24.42,8248.0,23.1079,23.1268,23.07,23.1268,8248.0
2019-05-24 12:15:00,24.43,24.44,24.34,24.35,7585.0,23.1363,23.1458,23.0511,23.0605,7585.0
2019-05-24 12:20:00,24.36,24.36,24.31,24.34,7182.0,23.07,23.07,23.0227,23.0511,7182.0
2019-05-24 12:25:00,24.33,24.37,24.31,24.37,7939.0,23.0416,23.0795,23.0227,23.0795,7939.0
2019-05-24 12:30:00,24.36,24.41,24.36,24.38,9332.0,23.07,23.1174,23.07,23.0889,9332.0
2019-05-24 12:35:00,24.38,24.43,24.37,24.43,8692.0,23.0889,23.1363,23.0795,23.1363,8692.0
2019-05-24 12:40:00,24.42,24.44,24.35,24.35,7100.0,23.1268,23.1458,23.0605,23.0605,7100.0
2019-05-24 12:45:00,24.37,24.39,24.33,24.34,8500.0,23.0795,23.0984,23.0416,23.0511,8500.0
2019-05-24 12:50:00,24.35,24.4,24.34,24.38,5400.0,23.0605,23.1079,23.0511,23.0889,5400.0
2019-05-24 12:55:00,24.39,24.44,24.37,24.42,10578.0,23.0984,23.1458,23.0795,23.1268,10578.0
2019-05-24 13:00:00,24.44,24.49,24.43,24.43,7817.0,23.1458,23.1931,23.1363,23.1363,7817.0
2019-05-24 13:05:00,24.43,24.44,24.4,24.42,7016.0,23.1363,23.1458,23.1079,23.1268,7016.0
2019-05-24 13:10:00,24.42,24.45,24.4,24.44,11363.0,23.1268,23.1552,23.1079,23.1458,11363.0
2019-05-24 13:15:00,24.44,24.44,24.39,24.4,9945.0,23.1458,23.1458,23.0984,23.1079,9945.0
2019-05-24 13:20:00,24.4,24.45,24.4,24.45,9972.0,23.1079,23.1552,23.1079,23.1552,9972.0
2019-05-24 13:25:00,24.44,24.46,24.43,24.44,7795.0,23.1458,23.1647,23.1363,23.1458,7795.0
2019-05-24 13:30:00,24.43,24.43,24.35,24.37,14165.0,23.1363,23.1363,23.0605,23.0795,14165.0
2019-05-24 13:35:00,24.37,24.44,24.37,24.43,10780.0,23.0795,23.1458,23.0795,23.1363,10780.0
2019-05-24 13:40:00,24.42,24.44,24.39,24.42,9005.0,23.1268,23.1458,23.0984,23.1268,9005.0
2019-05-24 13:45:00,24.43,24.48,24.43,24.45,9909.0,23.1363,23.1837,23.1363,23.1552,9909.0
2019-05-24 13:50:00,24.46,24.49,24.45,24.46,9496.0,23.1647,23.1931,23.1552,23.1647,9496.0
2019-05-24 13:55:00,24.45,24.45,24.38,24.42,10800.0,23.1552,23.1552,23.0889,23.1268,10800.0
2019-05-24 14:00:00,24.42,24.44,24.4,24.42,9127.0,23.1268,23.1458,23.1079,23.1268,9127.0
2019-05-24 14:05:00,24.41,24.43,24.36,24.39,11939.0,23.1174,23.1363,23.07,23.0984,11939.0
2019-05-24 14:10:00,24.39,24.44,24.38,24.44,10210.0,23.0984,23.1458,23.0889,23.1458,10210.0
2019-05-24 14:15:00,24.43,24.46,24.41,24.45,12419.0,23.1363,23.1647,23.1174,23.1552,12419.0
2019-05-24 14:20:00,24.46,24.59,24.46,24.57,44556.0,23.1647,23.2878,23.1647,23.2689,44556.0
2019-05-24 14:25:00,24.56,24.57,24.52,24.55,12971.0,23.2594,23.2689,23.2215,23.2499,12971.0
2019-05-24 14:30:00,24.55,24.56,24.52,24.55,31257.0,23.2499,23.2594,23.2215,23.2499,31257.0
2019-05-24 14:35:00,24.56,24.6,24.56,24.6,14691.0,23.2594,23.2973,23.2594,23.2973,14691.0
2019-05-24 14:40:00,24.59,24.61,24.5,24.51,9989.0,23.2878,23.3068,23.2026,23.2121,9989.0
2019-05-24 14:45:00,24.52,24.56,24.51,24.56,18136.0,23.2215,23.2594,23.2121,23.2594,18136.0
2019-05-24 14:50:00,24.55,24.57,24.5,24.51,22599.0,23.2499,23.2689,23.2026,23.2121,22599.0
2019-05-24 14:55:00,24.51,24.53,24.5,24.53,12402.0,23.2121,23.231,23.2026,23.231,12402.0
2019-05-24 15:00:00,24.54,24.6,24.53,24.55,25269.0,23.2405,23.2973,23.231,23.2499,25269.0
2019-05-24 15:05:00,24.55,24.56,24.5,24.55,17941.0,23.2499,23.2594,23.2026,23.2499,17941.0
2019-05-24 15:10:00,24.56,24.57,24.52,24.54,28361.0,23.2594,23.2689,23.2215,23.2405,28361.0
2019-05-24 15:15:00,24.53,24.56,24.52,24.55,37652.0,23.231,23.2594,23.2215,23.2499,37652.0
2019-05-24 15:20:00,24.55,24.58,24.55,24.57,33240.0,23.2499,23.2784,23.2499,23.2689,33240.0
2019-05-24 15:25:00,24.57,24.58,24.56,24.58,55358.0,23.2689,23.2784,23.2594,23.2784,55358.0
2019-05-24 15:30:00,24.58,24.59,24.55,24.57,60838.0,23.2784,23.2878,23.2499,23.2689,60838.0
2019-05-24 15:35:00,24.57,24.59,24.55,24.55,21548.0,23.2689,23.2878,23.2499,23.2499,21548.0
2019-05-24 15:40:00,24.56,24.59,24.55,24.59,40686.0,23.2594,23.2878,23.2499,23.2878,40686.0
2019-05-24 15:45:00,24.59,24.66,24.58,24.64,70799.0,23.2878,23.3541,23.2784,23.3352,70799.0
2019-05-24 15:50:00,24.64,24.76,24.62,24.74,131467.0,23.3352,23.4488,23.3162,23.4299,131467.0
2019-05-24 15:55:00,24.74,24.75,24.61,24.61,303928.0,23.4299,23.4394,23.3068,23.3068,303928.0
2019-05-28 09:30:00,24.82,25.29,24.72,25.19,98181.0,23.5056,23.9508,23.4109,23.8561,98181.0
2019-05-28 09:35:00,25.19,25.23,24.95,25.08,86077.0,23.8561,23.8939,23.6288,23.7519,86077.0
2019-05-28 09:40:00,25.08,25.46,25.07,25.25,160614.0,23.7519,24.1118,23.7424,23.9129,160614.0
2019-05-28 09:45:00,25.24,25.54,25.23,25.4,116282.0,23.9034,24.1875,23.8939,24.0549,116282.0
2019-05-28 09:50:00,25.39,25.45,25.34,25.41,82057.0,24.0455,24.1023,23.9981,24.0644,82057.0
2019-05-28 09:55:00,25.42,25.43,25.33,25.43,80862.0,24.0739,24.0833,23.9886,24.0833,80862.0
2019-05-28 10:00:00,25.44,25.55,25.39,25.54,75075.0,24.0928,24.197,24.0455,24.1875,75075.0
2019-05-28 10:05:00,25.53,25.74,25.5,25.6,87655.0,24.178,24.3769,24.1496,24.2443,87655.0
2019-05-28 10:10:00,25.61,25.68,25.57,25.64,44047.0,24.2538,24.3201,24.2159,24.2822,44047.0
2019-05-28 10:15:00,25.64,25.65,25.49,25.6,104005.0,24.2822,24.2917,24.1402,24.2443,104005.0
2019-05-28 10:20:00,25.6,25.62,25.54,25.62,41859.0,24.2443,24.2633,24.1875,24.2633,41859.0
2019-05-28 10:25:00,25.61,25.63,25.55,25.58,36680.0,24.2538,24.2728,24.197,24.2254,36680.0
2019-05-28 10:30:00,25.57,25.57,25.41,25.49,100146.0,24.2159,24.2159,24.0644,24.1402,100146.0
2019-05-28 10:35:00,25.5,25.51,25.44,25.5,83610.0,24.1496,24.1591,24.0928,24.1496,83610.0
2019-05-28 10:40:00,25.5,25.58,25.49,25.57,36629.0,24.1496,24.2254,24.1402,24.2159,36629.0
2019-05-28 10:45:00,25.56,25.64,25.55,25.57,28411.0,24.2065,24.2822,24.197,24.2159,28411.0
2019-05-28 10:50:00,25.55,25.59,25.5,25.55,31084.0,24.197,24.2349,24.1496,24.197,31084.0
2019-05-28 10:55:00,25.55,25.68,25.52,25.64,43844.0,24.197,24.3201,24.1686,24.2822,43844.0
2019-05-28 11:00:00,25.64,25.73,25.57,25.57,116828.0,24.2822,24.3675,24.2159,24.2159,116828.0
2019-05-28 11:05:00,25.58,25.65,25.51,25.52,37854.0,24.2254,24.2917,24.1591,24.1686,37854.0
2019-05-28 11:10:00,25.51,25.68,25.51,25.65,41042.0,24.1591,24.3201,24.1591,24.2917,41042.0
2019-05-28 11:15:00,25.64,25.68,25.63,25.67,51810.0,24.2822,24.3201,24.2728,24.3106,51810.0
2019-05-28 11:20:00,25.66,25.69,25.58,25.62,46886.0,24.3012,24.3296,24.2254,24.2633,46886.0
2019-05-28 11:25:00,25.61,25.62,25.57,25.59,47370.0,24.2538,24.2633,24.2159,24.2349,47370.0
2019-05-28 11:30:00,25.59,25.65,25.54,25.54,58245.0,24.2349,24.2917,24.1875,24.1875,58245.0
2019-05-28 11:35:00,25.53,25.56,25.52,25.54,39439.0,24.178,24.2065,24.1686,24.1875,39439.0
2019-05-28 11:40:00,25.55,25.59,25.53,25.55,37332.0,24.197,24.2349,24.178,24.197,37332.0
2019-05-28 11:45:00,25.54,25.54,25.45,25.48,38955.0,24.1875,24.1875,24.1023,24.1307,38955.0
2019-05-28 11:50:00,25.48,25.51,25.38,25.41,57291.0,24.1307,24.1591,24.036,24.0644,57291.0
2019-05-28 11:55:00,25.41,25.46,25.32,25.33,53010.0,24.0644,24.1118,23.9792,23.9886,53010.0
2019-05-28 12:00:00,25.33,25.37,25.28,25.29,48393.0,23.9886,24.0265,23.9413,23.9508,48393.0
2019-05-28 12:05:00,25.28,25.36,25.25,25.34,36907.0,23.9413,24.017,23.9129,23.9981,36907.0
2019-05-28 12:10:00,25.35,25.42,25.33,25.35,28562.0,24.0076,24.0739,23.9886,24.0076,28562.0
2019-05-28 12:15:00,25.35,25.37,25.28,25.29,25329.0,24.0076,24.0265,23.9413,23.9508,25329.0
2019-05-28 12:20:00,25.29,25.34,25.24,25.29,24886.0,23.9508,23.9981,23.9034,23.9508,24886.0
2019-05-28 12:25:00,25.28,25.28,25.21,25.23,44059.0,23.9413,23.9413,23.875,23.8939,44059.0
2019-05-28 12:30:00,25.23,25.3,25.22,25.29,36326.0,23.8939,23.9602,23.8845,23.9508,36326.0
2019-05-28 12:35:00,25.28,25.31,25.18,25.25,33766.0,23.9413,23.9697,23.8466,23.9129,33766.0
2019-05-28 12:40:00,25.24,25.25,25.19,25.22,76454.0,23.9034,23.9129,23.8561,23.8845,76454.0
2019-05-28 12:45:00,25.22,25.26,25.19,25.2,41495.0,23.8845,23.9223,23.8561,23.8655,41495.0
2019-05-28 12:50:00,25.18,25.26,25.17,25.18,68462.0,23.8466,23.9223,23.8371,23.8466,68462.0
2019-05-28 12:55:00,25.18,25.25,25.18,25.19,74597.0,23.8466,23.9129,23.8466,23.8561,74597.0
2019-05-28 13:00:00,25.18,25.22,25.17,25.19,27381.0,23.8466,23.8845,23.8371,23.8561,27381.0
2019-05-28 13:05:00,25.19,25.22,25.15,25.21,51815.0,23.8561,23.8845,23.8182,23.875,51815.0
2019-05-28 13:10:00,25.22,25.22,25.18,25.21,26225.0,23.8845,23.8845,23.8466,23.875,26225.0
2019-05-28 13:15:00,25.22,25.22,25.18,25.2,26853.0,23.8845,23.8845,23.8466,23.8655,26853.0
2019-05-28 13:20:00,25.2,25.2,25.14,25.17,55571.0,23.8655,23.8655,23.8087,23.8371,55571.0
2019-05-28 13:25:00,25.16,25.24,25.15,25.2,56640.0,23.8276,23.9034,23.8182,23.8655,56640.0
2019-05-28 13:30:00,25.2,25.28,25.17,25.18,39336.0,23.8655,23.9413,23.8371,23.8466,39336.0
2019-05-28 13:35:00,25.18,25.2,25.14,25.18,52900.0,23.8466,23.8655,23.8087,23.8466,52900.0
2019-05-28 13:40:00,25.17,25.24,25.13,25.21,45957.0,23.8371,23.9034,23.7992,23.875,45957.0
2019-05-28 13:45:00,25.21,25.21,25.07,25.13,104427.0,23.875,23.875,23.7424,23.7992,104427.0
2019-05-28 13:50:00,25.13,25.13,24.99,25.01,141072.0,23.7992,23.7992,23.6666,23.6856,141072.0
2019-05-28 13:55:00,25.0,25.01,24.94,25.0,56861.0,23.6761,23.6856,23.6193,23.6761,56861.0
2019-05-28 14:00:00,25.0,25.14,24.99,25.09,53330.0,23.6761,23.8087,23.6666,23.7613,53330.0
2019-05-28 14:05:00,25.09,25.15,25.02,25.15,47397.0,23.7613,23.8182,23.6951,23.8182,47397.0
2019-05-28 14:10:00,25.16,25.17,25.0,25.05,37345.0,23.8276,23.8371,23.6761,23.7235,37345.0
2019-05-28 14:15:00,25.05,25.11,25.02,25.05,38674.0,23.7235,23.7803,23.6951,23.7235,38674.0
2019-05-28 14:20:00,25.05,25.13,25.04,25.11,36129.0,23.7235,23.7992,23.714,23.7803,36129.0
2019-05-28 14:25:00,25.11,25.13,25.05,25.07,49304.0,23.7803,23.7992,23.7235,23.7424,49304.0
2019-05-28 14:30:00,25.07,25.12,25.06,25.12,34048.0,23.7424,23.7898,23.7329,23.7898,34048.0
2019-05-28 14:35:00,25.12,25.18,25.08,25.15,41053.0,23.7898,23.8466,23.7519,23.8182,41053.0
2019-05-28 14:40:00,25.14,25.17,25.02,25.09,26722.0,23.8087,23.8371,23.6951,23.7613,26722.0
2019-05-28 14:45:00,25.09,25.12,25.05,25.05,32468.0,23.7613,23.7898,23.7235,23.7235,32468.0
2019-05-28 14:50:00,25.05,25.06,25.01,25.03,44995.0,23.7235,23.7329,23.6856,23.7045,44995.0
2019-05-28 14:55:00,25.04,25.05,25.0,25.05,51463.0,23.714,23.7235,23.6761,23.7235,51463.0
2019-05-28 15:00:00,25.04,25.07,25.01,25.05,60769.0,23.714,23.7424,23.6856,23.7235,60769.0
2019-05-28 15:05:00,25.05,25.08,25.03,25.04,49653.0,23.7235,23.7519,23.7045,23.714,49653.0
2019-05-28 15:10:00,25.04,25.04,24.92,24.99,82843.0,23.714,23.714,23.6004,23.6666,82843.0
2019-05-28 15:15:00,24.99,25.02,24.94,24.97,70906.0,23.6666,23.6951,23.6193,23.6477,70906.0
2019-05-28 15:20:00,24.98,25.02,24.96,25.02,44597.0,23.6572,23.6951,23.6382,23.6951,44597.0
2019-05-28 15:25:00,25.02,25.02,24.97,24.98,60596.0,23.6951,23.6951,23.6477,23.6572,60596.0
2019-05-28 15:30:00,24.97,25.02,24.94,25.01,74975.0,23.6477,23.6951,23.6193,23.6856,74975.0
2019-05-28 15:35:00,25.01,25.11,24.97,25.03,106301.0,23.6856,23.7803,23.6477,23.7045,106301.0
2019-05-28 15:40:00,25.02,25.03,24.91,24.94,92973.0,23.6951,23.7045,23.5909,23.6193,92973.0
2019-05-28 15:45:00,24.93,24.95,24.88,24.88,123932.0,23.6098,23.6288,23.5625,23.5625,123932.0
2019-05-28 15:50:00,24.88,24.96,24.82,24.96,301594.0,23.5625,23.6382,23.5056,23.6382,301594.0
2019-05-28 15:55:00,24.95,25.03,24.94,25.0,400446.0,23.6288,23.7045,23.6193,23.6761,400446.0
2019-05-29 09:30:00,19.66,20.2,19.32,19.39,1537529.0,18.6189,19.1303,18.2969,18.3632,1537529.0
2019-05-29 09:35:00,19.38,19.54,19.03,19.24,750043.0,18.3537,18.5053,18.0223,18.2211,750043.0
2019-05-29 09:40:00,19.24,19.47,19.05,19.42,594548.0,18.2211,18.439,18.0412,18.3916,594548.0
2019-05-29 09:45:00,19.42,19.68,19.17,19.19,837395.0,18.3916,18.6378,18.1548,18.1738,837395.0
2019-05-29 09:50:00,19.19,19.26,18.75,18.88,946594.0,18.1738,18.2401,17.7571,17.8802,946594.0
2019-05-29 09:55:00,18.9,19.17,18.87,19.12,407956.0,17.8991,18.1548,17.8707,18.1075,407956.0
2019-05-29 10:00:00,19.11,19.21,18.9,19.03,529149.0,18.098,18.1927,17.8991,18.0223,529149.0
2019-05-29 10:05:00,19.03,19.14,18.85,18.91,280080.0,18.0223,18.1264,17.8518,17.9086,280080.0
2019-05-29 10:10:00,18.92,18.93,18.75,18.83,546266.0,17.9181,17.9276,17.7571,17.8328,546266.0
2019-05-29 10:15:00,18.81,19.07,18.77,19.0,243934.0,17.8139,18.0601,17.776,17.9938,243934.0
2019-05-29 10:20:00,19.0,19.1,18.97,18.98,239600.0,17.9938,18.0886,17.9654,17.9749,239600.0
2019-05-29 10:25:00,18.98,19.24,18.92,19.24,258312.0,17.9749,18.2211,17.9181,18.2211,258312.0
2019-05-29 10:30:00,19.21,19.25,18.99,19.06,281808.0,18.1927,18.2306,17.9844,18.0507,281808.0
2019-05-29 10:35:00,19.08,19.11,18.84,18.91,287923.0,18.0696,18.098,17.8423,17.9086,287923.0
2019-05-29 10:40:00,18.91,18.92,18.75,18.9,346219.0,17.9086,17.9181,17.7571,17.8991,346219.0
2019-05-29 10:45:00,18.91,19.08,18.88,19.07,310347.0,17.9086,18.0696,17.8802,18.0601,310347.0
2019-05-29 10:50:00,19.07,19.11,18.99,19.1,202247.0,18.0601,18.098,17.9844,18.0886,202247.0
2019-05-29 10:55:00,19.1,19.18,18.96,18.96,175446.0,18.0886,18.1643,17.956,17.956,175446.0
2019-05-29 11:00:00,18.96,19.15,18.96,19.05,145379.0,17.956,18.1359,17.956,18.0412,145379.0
2019-05-29 11:05:00,19.05,19.19,19.01,19.04,198798.0,18.0412,18.1738,18.0033,18.0317,198798.0
2019-05-29 11:10:00,19.04,19.06,18.89,18.89,119199.0,18.0317,18.0507,17.8897,17.8897,119199.0
2019-05-29 11:15:00,18.9,18.95,18.87,18.95,143062.0,17.8991,17.9465,17.8707,17.9465,143062.0
2019-05-29 11:20:00,18.96,19.02,18.92,18.99,95685.0,17.956,18.0128,17.9181,17.9844,95685.0
2019-05-29 11:25:00,18.98,19.06,18.95,19.03,110750.0,17.9749,18.0507,17.9465,18.0223,110750.0
2019-05-29 11:30:00,19.02,19.04,18.9,18.91,72671.0,18.0128,18.0317,17.8991,17.9086,72671.0
2019-05-29 11:35:00,18.91,19.02,18.91,18.93,96747.0,17.9086,18.0128,17.9086,17.9276,96747.0
2019-05-29 11:40:00,18.93,18.93,18.82,18.82,90043.0,17.9276,17.9276,17.8234,17.8234,90043.0
2019-05-29 11:45:00,18.82,18.85,18.76,18.83,208278.0,17.8234,17.8518,17.7666,17.8328,208278.0
2019-05-29 11:50:00,18.82,18.83,18.76,18.81,102155.0,17.8234,17.8328,17.7666,17.8139,102155.0
2019-05-29 11:55:00,18.82,18.89,18.76,18.86,88439.0,17.8234,17.8897,17.7666,17.8613,88439.0
2019-05-29 12:00:00,18.86,18.87,18.81,18.87,55726.0,17.8613,17.8707,17.8139,17.8707,55726.0
2019-05-29 12:05:00,18.87,19.0,18.86,18.96,153421.0,17.8707,17.9938,17.8613,17.956,153421.0
2019-05-29 12:10:00,18.94,18.97,18.81,18.88,151077.0,17.937,17.9654,17.8139,17.8802,151077.0
2019-05-29 12:15:00,18.89,18.91,18.84,18.87,43664.0,17.8897,17.9086,17.8423,17.8707,43664.0
2019-05-29 12:20:00,18.87,18.93,18.85,18.92,61127.0,17.8707,17.9276,17.8518,17.9181,61127.0
2019-05-29 12:25:00,18.93,19.04,18.92,19.04,98015.0,17.9276,18.0317,17.9181,18.0317,98015.0
2019-05-29 12:30:00,19.03,19.04,18.93,18.96,77353.0,18.0223,18.0317,17.9276,17.956,77353.0
2019-05-29 12:35:00,18.96,18.99,18.85,18.9,66277.0,17.956,17.9844,17.8518,17.8991,66277.0
2019-05-29 12:40:00,18.89,18.92,18.84,18.92,50811.0,17.8897,17.9181,17.8423,17.9181,50811.0
2019-05-29 12:45:00,18.91,18.92,18.88,18.89,30999.0,17.9086,17.9181,17.8802,17.8897,30999.0
2019-05-29 12:50:00,18.88,18.89,18.8,18.87,69430.0,17.8802,17.8897,17.8044,17.8707,69430.0
2019-05-29 12:55:00,18.87,18.89,18.78,18.82,83510.0,17.8707,17.8897,17.7855,17.8234,83510.0
2019-05-29 13:00:00,18.82,18.84,18.75,18.76,132795.0,17.8234,17.8423,17.7571,17.7666,132795.0
2019-05-29 13:05:00,18.76,18.81,18.75,18.8,96013.0,17.7666,17.8139,17.7571,17.8044,96013.0
2019-05-29 13:10:00,18.8,18.95,18.79,18.87,103680.0,17.8044,17.9465,17.795,17.8707,103680.0
2019-05-29 13:15:00,18.87,18.88,18.78,18.82,60138.0,17.8707,17.8802,17.7855,17.8234,60138.0
2019-05-29 13:20:00,18.84,18.85,18.75,18.77,69190.0,17.8423,17.8518,17.7571,17.776,69190.0
2019-05-29 13:25:00,18.76,18.81,18.75,18.8,63825.0,17.7666,17.8139,17.7571,17.8044,63825.0
2019-05-29 13:30:00,18.79,18.8,18.75,18.78,78602.0,17.795,17.8044,17.7571,17.7855,78602.0
2019-05-29 13:35:00,18.79,18.84,18.71,18.83,124188.0,17.795,17.8423,17.7192,17.8328,124188.0
2019-05-29 13:40:00,18.83,18.83,18.75,18.77,64048.0,17.8328,17.8328,17.7571,17.776,64048.0
2019-05-29 13:45:00,18.76,18.8,18.76,18.79,76235.0,17.7666,17.8044,17.7666,17.795,76235.0
2019-05-29 13:50:00,18.79,18.79,18.75,18.76,65007.0,17.795,17.795,17.7571,17.7666,65007.0
2019-05-29 13:55:00,18.76,18.79,18.75,18.78,42490.0,17.7666,17.795,17.7571,17.7855,42490.0
2019-05-29 14:00:00,18.77,18.78,18.57,18.6,340190.0,17.776,17.7855,17.5866,17.615,340190.0
2019-05-29 14:05:00,18.61,18.67,18.56,18.6,143403.0,17.6245,17.6813,17.5771,17.615,143403.0
2019-05-29 14:10:00,18.61,18.73,18.6,18.6,110019.0,17.6245,17.7381,17.615,17.615,110019.0
2019-05-29 14:15:00,18.61,18.67,18.57,18.59,72575.0,17.6245,17.6813,17.5866,17.6056,72575.0
2019-05-29 14:20:00,18.59,18.67,18.58,18.67,67245.0,17.6056,17.6813,17.5961,17.6813,67245.0
2019-05-29 14:25:00,18.66,18.77,18.66,18.75,108125.0,17.6719,17.776,17.6719,17.7571,108125.0
2019-05-29 14:30:00,18.74,18.75,18.66,18.73,62253.0,17.7476,17.7571,17.6719,17.7381,62253.0
2019-05-29 14:35:00,18.73,18.73,18.66,18.73,53279.0,17.7381,17.7381,17.6719,17.7381,53279.0
2019-05-29 14:40:00,18.73,18.73,18.51,18.55,185564.0,17.7381,17.7381,17.5298,17.5677,185564.0
2019-05-29 14:45:00,18.55,18.57,18.51,18.51,74890.0,17.5677,17.5866,17.5298,17.5298,74890.0
2019-05-29 14:50:00,18.51,18.57,18.44,18.54,167501.0,17.5298,17.5866,17.4635,17.5582,167501.0
2019-05-29 14:55:00,18.53,18.64,18.51,18.56,110848.0,17.5487,17.6529,17.5298,17.5771,110848.0
2019-05-29 15:00:00,18.56,18.58,18.34,18.37,175507.0,17.5771,17.5961,17.3688,17.3972,175507.0
2019-05-29 15:05:00,18.37,18.5,18.27,18.41,155883.0,17.3972,17.5203,17.3025,17.4351,155883.0
2019-05-29 15:10:00,18.41,18.45,18.35,18.37,62200.0,17.4351,17.473,17.3783,17.3972,62200.0
2019-05-29 15:15:00,18.37,18.44,18.3,18.35,84974.0,17.3972,17.4635,17.3309,17.3783,84974.0
2019-05-29 15:20:00,18.36,18.45,18.35,18.45,47224.0,17.3877,17.473,17.3783,17.473,47224.0
2019-05-29 15:25:00,18.45,18.45,18.35,18.43,109379.0,17.473,17.473,17.3783,17.454,109379.0
2019-05-29 15:30:00,18.43,18.45,18.35,18.41,134535.0,17.454,17.473,17.3783,17.4351,134535.0
2019-05-29 15:35:00,18.41,18.53,18.41,18.51,141895.0,17.4351,17.5487,17.4351,17.5298,141895.0
2019-05-29 15:40:00,18.51,18.52,18.42,18.44,134614.0,17.5298,17.5393,17.4446,17.4635,134614.0
2019-05-29 15:45:00,18.44,18.44,18.28,18.29,251177.0,17.4635,17.4635,17.312,17.3214,251177.0
2019-05-29 15:50:00,18.29,18.4,18.27,18.38,348162.0,17.3214,17.4256,17.3025,17.4067,348162.0
2019-05-29 15:55:00,18.38,18.43,18.32,18.37,574868.0,17.4067,17.454,17.3499,17.3972,574868.0
2019-05-30 09:30:00,17.96,18.0,17.5,17.52,308634.0,17.0089,17.0468,16.5733,16.5922,308634.0
2019-05-30 09:35:00,17.52,17.61,17.26,17.46,425329.0,16.5922,16.6775,16.346,16.5354,425329.0
2019-05-30 09:40:00,17.45,17.5,17.26,17.34,324788.0,16.5259,16.5733,16.346,16.4218,324788.0
2019-05-30 09:45:00,17.34,17.34,17.0,17.03,505466.0,16.4218,16.4218,16.0998,16.1282,505466.0
2019-05-30 09:50:00,17.04,17.11,16.92,17.03,562839.0,16.1376,16.2039,16.024,16.1282,562839.0
2019-05-30 09:55:00,17.05,17.36,17.04,17.36,511495.0,16.1471,16.4407,16.1376,16.4407,511495.0
2019-05-30 10:00:00,17.36,17.48,17.3,17.44,339782.0,16.4407,16.5543,16.3839,16.5165,339782.0
2019-05-30 10:05:00,17.44,17.5,17.25,17.27,185924.0,16.5165,16.5733,16.3365,16.3555,185924.0
2019-05-30 10:10:00,17.27,17.29,17.15,17.19,151333.0,16.3555,16.3744,16.2418,16.2797,151333.0
2019-05-30 10:15:00,17.19,17.39,17.19,17.39,132653.0,16.2797,16.4691,16.2797,16.4691,132653.0
2019-05-30 10:20:00,17.39,17.48,17.33,17.44,110790.0,16.4691,16.5543,16.4123,16.5165,110790.0
2019-05-30 10:25:00,17.44,17.44,17.33,17.39,118907.0,16.5165,16.5165,16.4123,16.4691,118907.0
2019-05-30 10:30:00,17.39,17.55,17.37,17.51,127712.0,16.4691,16.6206,16.4502,16.5828,127712.0
2019-05-30 10:35:00,17.51,17.55,17.41,17.41,96784.0,16.5828,16.6206,16.488,16.488,96784.0
2019-05-30 10:40:00,17.42,17.5,17.4,17.46,70936.0,16.4975,16.5733,16.4786,16.5354,70936.0
2019-05-30 10:45:00,17.46,17.49,17.41,17.44,42495.0,16.5354,16.5638,16.488,16.5165,42495.0
2019-05-30 10:50:00,17.44,17.45,17.36,17.37,98061.0,16.5165,16.5259,16.4407,16.4502,98061.0
2019-05-30 10:55:00,17.38,17.39,17.34,17.39,56233.0,16.4596,16.4691,16.4218,16.4691,56233.0
2019-05-30 11:00:00,17.39,17.41,17.25,17.29,88979.0,16.4691,16.488,16.3365,16.3744,88979.0
2019-05-30 11:05:00,17.29,17.3,17.16,17.26,110189.0,16.3744,16.3839,16.2513,16.346,110189.0
2019-05-30 11:10:00,17.25,17.26,17.15,17.17,66763.0,16.3365,16.346,16.2418,16.2608,66763.0
2019-05-30 11:15:00,17.18,17.18,17.1,17.12,59454.0,16.2702,16.2702,16.1945,16.2134,59454.0
2019-05-30 11:20:00,17.11,17.12,17.05,17.09,76302.0,16.2039,16.2134,16.1471,16.185,76302.0
2019-05-30 11:25:00,17.09,17.09,17.01,17.03,75081.0,16.185,16.185,16.1092,16.1282,75081.0
2019-05-30 11:30:00,17.03,17.07,17.0,17.06,116813.0,16.1282,16.1661,16.0998,16.1566,116813.0
2019-05-30 11:35:00,17.06,17.09,16.97,17.09,114164.0,16.1566,16.185,16.0713,16.185,114164.0
2019-05-30 11:40:00,17.09,17.11,17.07,17.09,60569.0,16.185,16.2039,16.1661,16.185,60569.0
2019-05-30 11:45:00,17.09,17.2,17.08,17.2,82109.0,16.185,16.2892,16.1755,16.2892,82109.0
2019-05-30 11:50:00,17.19,17.2,17.11,17.12,62072.0,16.2797,16.2892,16.2039,16.2134,62072.0
2019-05-30 11:55:00,17.12,17.16,17.09,17.14,69424.0,16.2134,16.2513,16.185,16.2323,69424.0
2019-05-30 12:00:00,17.15,17.15,17.1,17.12,38457.0,16.2418,16.2418,16.1945,16.2134,38457.0
2019-05-30 12:05:00,17.11,17.11,17.03,17.05,51709.0,16.2039,16.2039,16.1282,16.1471,51709.0
2019-05-30 12:10:00,17.05,17.14,17.04,17.13,48624.0,16.1471,16.2323,16.1376,16.2229,48624.0
2019-05-30 12:15:00,17.14,17.14,17.05,17.07,63258.0,16.2323,16.2323,16.1471,16.1661,63258.0
2019-05-30 12:20:00,17.06,17.07,17.02,17.06,44809.0,16.1566,16.1661,16.1187,16.1566,44809.0
2019-05-30 12:25:00,17.06,17.07,17.01,17.07,39585.0,16.1566,16.1661,16.1092,16.1661,39585.0
2019-05-30 12:30:00,17.06,17.08,17.03,17.08,42277.0,16.1566,16.1755,16.1282,16.1755,42277.0
2019-05-30 12:35:00,17.08,17.23,17.07,17.23,98839.0,16.1755,16.3176,16.1661,16.3176,98839.0
2019-05-30 12:40:00,17.23,17.36,17.21,17.32,111753.0,16.3176,16.4407,16.2986,16.4028,111753.0
2019-05-30 12:45:00,17.33,17.38,17.32,17.35,82582.0,16.4123,16.4596,16.4028,16.4312,82582.0
2019-05-30 12:50:00,17.35,17.4,17.34,17.36,117003.0,16.4312,16.4786,16.4218,16.4407,117003.0
2019-05-30 12:55:00,17.36,17.37,17.24,17.26,58480.0,16.4407,16.4502,16.327,16.346,58480.0
2019-05-30 13:00:00,17.27,17.28,17.21,17.25,67087.0,16.3555,16.3649,16.2986,16.3365,67087.0
2019-05-30 13:05:00,17.26,17.3,17.25,17.29,60378.0,16.346,16.3839,16.3365,16.3744,60378.0
2019-05-30 13:10:00,17.29,17.42,17.29,17.41,41135.0,16.3744,16.4975,16.3744,16.488,41135.0
2019-05-30 13:15:00,17.42,17.57,17.41,17.45,175772.0,16.4975,16.6396,16.488,16.5259,175772.0
2019-05-30 13:20:00,17.46,17.48,17.44,17.48,47007.0,16.5354,16.5543,16.5165,16.5543,47007.0
2019-05-30 13:25:00,17.48,17.52,17.4,17.47,58567.0,16.5543,16.5922,16.4786,16.5449,58567.0
2019-05-30 13:30:00,17.47,17.49,17.44,17.45,52596.0,16.5449,16.5638,16.5165,16.5259,52596.0
2019-05-30 13:35:00,17.45,17.5,17.41,17.46,52518.0,16.5259,16.5733,16.488,16.5354,52518.0
2019-05-30 13:40:00,17.46,17.46,17.43,17.46,39196.0,16.5354,16.5354,16.507,16.5354,39196.0
2019-05-30 13:45:00,17.46,17.47,17.37,17.37,47296.0,16.5354,16.5449,16.4502,16.4502,47296.0
2019-05-30 13:50:00,17.38,17.46,17.37,17.46,47260.0,16.4596,16.5354,16.4502,16.5354,47260.0
2019-05-30 13:55:00,17.46,17.5,17.42,17.47,48068.0,16.5354,16.5733,16.4975,16.5449,48068.0
2019-05-30 14:00:00,17.47,17.47,17.4,17.43,45271.0,16.5449,16.5449,16.4786,16.507,45271.0
2019-05-30 14:05:00,17.43,17.47,17.41,17.46,49119.0,16.507,16.5449,16.488,16.5354,49119.0
2019-05-30 14:10:00,17.47,17.49,17.45,17.46,35648.0,16.5449,16.5638,16.5259,16.5354,35648.0
2019-05-30 14:15:00,17.46,17.48,17.44,17.47,59013.0,16.5354,16.5543,16.5165,16.5449,59013.0
2019-05-30 14:20:00,17.48,17.58,17.48,17.53,67773.0,16.5543,16.649,16.5543,16.6017,67773.0
2019-05-30 14:25:00,17.53,17.67,17.52,17.59,73251.0,16.6017,16.7343,16.5922,16.6585,73251.0
2019-05-30 14:30:00,17.58,17.58,17.5,17.5,45592.0,16.649,16.649,16.5733,16.5733,45592.0
2019-05-30 14:35:00,17.5,17.51,17.4,17.46,57312.0,16.5733,16.5828,16.4786,16.5354,57312.0
2019-05-30 14:40:00,17.46,17.54,17.44,17.52,76104.0,16.5354,16.6112,16.5165,16.5922,76104.0
2019-05-30 14:45:00,17.52,17.56,17.49,17.52,56078.0,16.5922,16.6301,16.5638,16.5922,56078.0
2019-05-30 14:50:00,17.52,17.54,17.48,17.52,41318.0,16.5922,16.6112,16.5543,16.5922,41318.0
2019-05-30 14:55:00,17.52,17.55,17.51,17.55,48065.0,16.5922,16.6206,16.5828,16.6206,48065.0
2019-05-30 15:00:00,17.55,17.55,17.45,17.48,61784.0,16.6206,16.6206,16.5259,16.5543,61784.0
2019-05-30 15:05:00,17.48,17.53,17.47,17.51,51970.0,16.5543,16.6017,16.5449,16.5828,51970.0
2019-05-30 15:10:00,17.52,17.55,17.51,17.54,52861.0,16.5922,16.6206,16.5828,16.6112,52861.0
2019-05-30 15:15:00,17.53,17.55,17.49,17.53,87525.0,16.6017,16.6206,16.5638,16.6017,87525.0
2019-05-30 15:20:00,17.53,17.56,17.5,17.55,66253.0,16.6017,16.6301,16.5733,16.6206,66253.0
2019-05-30 15:25:00,17.56,17.58,17.51,17.53,86313.0,16.6301,16.649,16.5828,16.6017,86313.0
2019-05-30 15:30:00,17.53,17.53,17.46,17.5,104164.0,16.6017,16.6017,16.5354,16.5733,104164.0
2019-05-30 15:35:00,17.5,17.54,17.46,17.46,87585.0,16.5733,16.6112,16.5354,16.5354,87585.0
2019-05-30 15:40:00,17.46,17.47,17.39,17.42,176391.0,16.5354,16.5449,16.4691,16.4975,176391.0
2019-05-30 15:45:00,17.42,17.47,17.41,17.46,130179.0,16.4975,16.5449,16.488,16.5354,130179.0
2019-05-30 15:50:00,17.46,17.47,17.42,17.43,206340.0,16.5354,16.5449,16.4975,16.507,206340.0
2019-05-30 15:55:00,17.43,17.51,17.42,17.48,446451.0,16.507,16.5828,16.4975,16.5543,446451.0
2019-05-31 09:30:00,17.1,17.25,16.96,17.25,78871.0,16.1945,16.3365,16.0619,16.3365,78871.0
2019-05-31 09:35:00,17.23,17.42,17.22,17.27,40576.0,16.3176,16.4975,16.3081,16.3555,40576.0
2019-05-31 09:40:00,17.27,17.27,17.11,17.21,47697.0,16.3555,16.3555,16.2039,16.2986,47697.0
2019-05-31 09:45:00,17.23,17.32,17.09,17.11,108926.0,16.3176,16.4028,16.185,16.2039,108926.0
2019-05-31 09:50:00,17.11,17.17,17.05,17.17,49073.0,16.2039,16.2608,16.1471,16.2608,49073.0
2019-05-31 09:55:00,17.17,17.26,17.12,17.24,44239.0,16.2608,16.346,16.2134,16.327,44239.0
2019-05-31 10:00:00,17.22,17.27,17.09,17.09,52689.0,16.3081,16.3555,16.185,16.185,52689.0
2019-05-31 10:05:00,17.09,17.14,17.04,17.06,62052.0,16.185,16.2323,16.1376,16.1566,62052.0
2019-05-31 10:10:00,17.07,17.19,17.07,17.08,55283.0,16.1661,16.2797,16.1661,16.1755,55283.0
2019-05-31 10:15:00,17.07,17.16,17.05,17.11,65093.0,16.1661,16.2513,16.1471,16.2039,65093.0
2019-05-31 10:20:00,17.11,17.22,17.11,17.12,83130.0,16.2039,16.3081,16.2039,16.2134,83130.0
2019-05-31 10:25:00,17.12,17.12,17.04,17.04,55775.0,16.2134,16.2134,16.1376,16.1376,55775.0
2019-05-31 10:30:00,17.04,17.13,17.03,17.1,103698.0,16.1376,16.2229,16.1282,16.1945,103698.0
2019-05-31 10:35:00,17.11,17.19,17.05,17.17,143797.0,16.2039,16.2797,16.1471,16.2608,143797.0
2019-05-31 10:40:00,17.17,17.17,17.08,17.12,43941.0,16.2608,16.2608,16.1755,16.2134,43941.0
2019-05-31 10:45:00,17.11,17.11,17.02,17.05,85473.0,16.2039,16.2039,16.1187,16.1471,85473.0
2019-05-31 10:50:00,17.05,17.08,17.01,17.06,82192.0,16.1471,16.1755,16.1092,16.1566,82192.0
2019-05-31 10:55:00,17.07,17.15,17.05,17.07,86156.0,16.1661,16.2418,16.1471,16.1661,86156.0
2019-05-31 11:00:00,17.06,17.13,17.05,17.09,83291.0,16.1566,16.2229,16.1471,16.185,83291.0
2019-05-31 11:05:00,17.09,17.17,17.09,17.12,41513.0,16.185,16.2608,16.185,16.2134,41513.0
2019-05-31 11:10:00,17.12,17.29,17.12,17.24,54071.0,16.2134,16.3744,16.2134,16.327,54071.0
2019-05-31 11:15:00,17.24,17.32,17.22,17.31,42200.0,16.327,16.4028,16.3081,16.3933,42200.0
2019-05-31 11:20:00,17.32,17.34,17.27,17.29,55909.0,16.4028,16.4218,16.3555,16.3744,55909.0
2019-05-31 11:25:00,17.29,17.31,17.23,17.3,33965.0,16.3744,16.3933,16.3176,16.3839,33965.0
2019-05-31 11:30:00,17.3,17.39,17.3,17.34,62523.0,16.3839,16.4691,16.3839,16.4218,62523.0
2019-05-31 11:35:00,17.34,17.38,17.25,17.28,59763.0,16.4218,16.4596,16.3365,16.3649,59763.0
2019-05-31 11:40:00,17.27,17.34,17.26,17.32,22157.0,16.3555,16.4218,16.346,16.4028,22157.0
2019-05-31 11:45:00,17.32,17.35,17.32,17.33,21943.0,16.4028,16.4312,16.4028,16.4123,21943.0
2019-05-31 11:50:00,17.34,17.37,17.3,17.3,21064.0,16.4218,16.4502,16.3839,16.3839,21064.0
2019-05-31 11:55:00,17.29,17.36,17.28,17.33,36203.0,16.3744,16.4407,16.3649,16.4123,36203.0
2019-05-31 12:00:00,17.32,17.33,17.29,17.32,23592.0,16.4028,16.4123,16.3744,16.4028,23592.0
2019-05-31 12:05:00,17.32,17.32,17.25,17.28,89591.0,16.4028,16.4028,16.3365,16.3649,89591.0
2019-05-31 12:10:00,17.28,17.28,17.23,17.26,26860.0,16.3649,16.3649,16.3176,16.346,26860.0
2019-05-31 12:15:00,17.25,17.26,17.2,17.23,19720.0,16.3365,16.346,16.2892,16.3176,19720.0
2019-05-31 12:20:00,17.24,17.24,17.13,17.13,21398.0,16.327,16.327,16.2229,16.2229,21398.0
2019-05-31 12:25:00,17.14,17.21,17.13,17.2,26795.0,16.2323,16.2986,16.2229,16.2892,26795.0
2019-05-31 12:30:00,17.2,17.21,17.17,17.19,26517.0,16.2892,16.2986,16.2608,16.2797,26517.0
2019-05-31 12:35:00,17.19,17.27,17.18,17.22,48930.0,16.2797,16.3555,16.2702,16.3081,48930.0
2019-05-31 12:40:00,17.23,17.28,17.22,17.24,46180.0,16.3176,16.3649,16.3081,16.327,46180.0
2019-05-31 12:45:00,17.23,17.24,17.18,17.24,33497.0,16.3176,16.327,16.2702,16.327,33497.0
2019-05-31 12:50:00,17.24,17.25,17.21,17.22,22011.0,16.327,16.3365,16.2986,16.3081,22011.0
2019-05-31 12:55:00,17.22,17.22,17.17,17.17,40210.0,16.3081,16.3081,16.2608,16.2608,40210.0
2019-05-31 13:00:00,17.17,17.18,17.14,17.18,68567.0,16.2608,16.2702,16.2323,16.2702,68567.0
2019-05-31 13:05:00,17.18,17.22,17.08,17.18,136372.0,16.2702,16.3081,16.1755,16.2702,136372.0
2019-05-31 13:10:00,17.18,17.24,17.17,17.24,26120.0,16.2702,16.327,16.2608,16.327,26120.0
2019-05-31 13:15:00,17.24,17.24,17.19,17.23,21573.0,16.327,16.327,16.2797,16.3176,21573.0
2019-05-31 13:20:00,17.23,17.26,17.21,17.25,15260.0,16.3176,16.346,16.2986,16.3365,15260.0
2019-05-31 13:25:00,17.25,17.27,17.23,17.24,28006.0,16.3365,16.3555,16.3176,16.327,28006.0
2019-05-31 13:30:00,17.24,17.27,17.22,17.22,19557.0,16.327,16.3555,16.3081,16.3081,19557.0
2019-05-31 13:35:00,17.23,17.25,17.21,17.21,24914.0,16.3176,16.3365,16.2986,16.2986,24914.0
2019-05-31 13:40:00,17.21,17.25,17.21,17.23,19027.0,16.2986,16.3365,16.2986,16.3176,19027.0
2019-05-31 13:45:00,17.24,17.24,17.21,17.22,26127.0,16.327,16.327,16.2986,16.3081,26127.0
2019-05-31 13:50:00,17.21,17.24,17.21,17.23,30092.0,16.2986,16.327,16.2986,16.3176,30092.0
2019-05-31 13:55:00,17.24,17.25,17.22,17.23,34958.0,16.327,16.3365,16.3081,16.3176,34958.0
2019-05-31 14:00:00,17.24,17.25,17.14,17.14,31847.0,16.327,16.3365,16.2323,16.2323,31847.0
2019-05-31 14:05:00,17.14,17.18,17.14,17.14,16905.0,16.2323,16.2702,16.2323,16.2323,16905.0
2019-05-31 14:10:00,17.15,17.18,17.14,17.16,27213.0,16.2418,16.2702,16.2323,16.2513,27213.0
2019-05-31 14:15:00,17.16,17.16,17.12,17.12,30124.0,16.2513,16.2513,16.2134,16.2134,30124.0
2019-05-31 14:20:00,17.13,17.18,17.11,17.18,24514.0,16.2229,16.2702,16.2039,16.2702,24514.0
2019-05-31 14:25:00,17.18,17.19,17.14,17.19,24208.0,16.2702,16.2797,16.2323,16.2797,24208.0
2019-05-31 14:30:00,17.19,17.21,17.18,17.18,30997.0,16.2797,16.2986,16.2702,16.2702,30997.0
2019-05-31 14:35:00,17.19,17.19,17.12,17.18,37224.0,16.2797,16.2797,16.2134,16.2702,37224.0
2019-05-31 14:40:00,17.18,17.18,17.13,17.16,32279.0,16.2702,16.2702,16.2229,16.2513,32279.0
2019-05-31 14:45:00,17.17,17.17,17.14,17.16,28203.0,16.2608,16.2608,16.2323,16.2513,28203.0
2019-05-31 14:50:00,17.16,17.22,17.15,17.21,28324.0,16.2513,16.3081,16.2418,16.2986,28324.0
2019-05-31 14:55:00,17.22,17.24,17.21,17.23,25660.0,16.3081,16.327,16.2986,16.3176,25660.0
2019-05-31 15:00:00,17.23,17.25,17.2,17.21,33650.0,16.3176,16.3365,16.2892,16.2986,33650.0
2019-05-31 15:05:00,17.21,17.23,17.2,17.21,36271.0,16.2986,16.3176,16.2892,16.2986,36271.0
2019-05-31 15:10:00,17.2,17.25,17.2,17.23,59263.0,16.2892,16.3365,16.2892,16.3176,59263.0
2019-05-31 15:15:00,17.23,17.24,17.18,17.21,47452.0,16.3176,16.327,16.2702,16.2986,47452.0
2019-05-31 15:20:00,17.21,17.22,17.19,17.22,48455.0,16.2986,16.3081,16.2797,16.3081,48455.0
2019-05-31 15:25:00,17.21,17.22,17.19,17.21,60525.0,16.2986,16.3081,16.2797,16.2986,60525.0
2019-05-31 15:30:00,17.21,17.25,17.2,17.23,63988.0,16.2986,16.3365,16.2892,16.3176,63988.0
2019-05-31 15:35:00,17.24,17.25,17.21,17.24,74802.0,16.327,16.3365,16.2986,16.327,74802.0
2019-05-31 15:40:00,17.24,17.26,17.23,17.25,120450.0,16.327,16.346,16.3176,16.3365,120450.0
2019-05-31 15:45:00,17.25,17.26,17.24,17.26,137522.0,16.3365,16.346,16.327,16.346,137522.0
2019-05-31 15:50:00,17.26,17.32,17.25,17.32,202940.0,16.346,16.4028,16.3365,16.4028,202940.0
2019-05-31 15:55:00,17.31,17.32,17.26,17.29,256809.0,16.3933,16.4028,16.346,16.3744,256809.0
2019-06-03 09:30:00,17.3,17.52,17.2,17.5,57125.0,16.3839,16.5922,16.2892,16.5733,57125.0
2019-06-03 09:35:00,17.5,17.64,17.43,17.44,41727.0,16.5733,16.7059,16.507,16.5165,41727.0
2019-06-03 09:40:00,17.44,17.58,17.42,17.53,64347.0,16.5165,16.649,16.4975,16.6017,64347.0
2019-06-03 09:45:00,17.53,17.55,17.34,17.34,40134.0,16.6017,16.6206,16.4218,16.4218,40134.0
2019-06-03 09:50:00,17.34,17.39,17.28,17.3,35440.0,16.4218,16.4691,16.3649,16.3839,35440.0
2019-06-03 09:55:00,17.3,17.32,17.19,17.22,28102.0,16.3839,16.4028,16.2797,16.3081,28102.0
2019-06-03 10:00:00,17.23,17.31,17.13,17.16,47526.0,16.3176,16.3933,16.2229,16.2513,47526.0
2019-06-03 10:05:00,17.17,17.22,17.14,17.16,33375.0,16.2608,16.3081,16.2323,16.2513,33375.0
2019-06-03 10:10:00,17.15,17.15,17.09,17.1,35556.0,16.2418,16.2418,16.185,16.1945,35556.0
2019-06-03 10:15:00,17.11,17.22,17.11,17.19,30382.0,16.2039,16.3081,16.2039,16.2797,30382.0
2019-06-03 10:20:00,17.18,17.22,17.14,17.2,23742.0,16.2702,16.3081,16.2323,16.2892,23742.0
2019-06-03 10:25:00,17.21,17.28,17.18,17.24,58423.0,16.2986,16.3649,16.2702,16.327,58423.0
2019-06-03 10:30:00,17.23,17.31,17.23,17.27,53147.0,16.3176,16.3933,16.3176,16.3555,53147.0
2019-06-03 10:35:00,17.28,17.28,17.15,17.18,36038.0,16.3649,16.3649,16.2418,16.2702,36038.0
2019-06-03 10:40:00,17.19,17.27,17.18,17.24,23778.0,16.2797,16.3555,16.2702,16.327,23778.0
2019-06-03 10:45:00,17.23,17.26,17.2,17.23,39990.0,16.3176,16.346,16.2892,16.3176,39990.0
2019-06-03 10:50:00,17.23,17.27,17.19,17.25,41986.0,16.3176,16.3555,16.2797,16.3365,41986.0
2019-06-03 10:55:00,17.24,17.24,17.08,17.11,70680.0,16.327,16.327,16.1755,16.2039,70680.0
2019-06-03 11:00:00,17.11,17.12,17.02,17.04,104260.0,16.2039,16.2134,16.1187,16.1376,104260.0
2019-06-03 11:05:00,17.04,17.07,16.97,16.99,71901.0,16.1376,16.1661,16.0713,16.0903,71901.0
2019-06-03 11:10:00,16.98,17.04,16.95,16.99,61773.0,16.0808,16.1376,16.0524,16.0903,61773.0
2019-06-03 11:15:00,16.98,17.0,16.92,16.96,48277.0,16.0808,16.0998,16.024,16.0619,48277.0
2019-06-03 11:20:00,16.98,17.03,16.92,17.01,47496.0,16.0808,16.1282,16.024,16.1092,47496.0
2019-06-03 11:25:00,17.0,17.04,16.98,17.02,36569.0,16.0998,16.1376,16.0808,16.1187,36569.0
2019-06-03 11:30:00,17.02,17.04,16.99,16.99,36077.0,16.1187,16.1376,16.0903,16.0903,36077.0
2019-06-03 11:35:00,16.99,17.0,16.94,16.96,33605.0,16.0903,16.0998,16.0429,16.0619,33605.0
2019-06-03 11:40:00,16.96,16.97,16.87,16.87,91842.0,16.0619,16.0713,15.9766,15.9766,91842.0
2019-06-03 11:45:00,16.88,16.89,16.8,16.81,60596.0,15.9861,15.9956,15.9103,15.9198,60596.0
2019-06-03 11:50:00,16.81,16.84,16.79,16.84,38108.0,15.9198,15.9482,15.9009,15.9482,38108.0
2019-06-03 11:55:00,16.84,16.85,16.8,16.82,53272.0,15.9482,15.9577,15.9103,15.9293,53272.0
2019-06-03 12:00:00,16.83,16.85,16.79,16.81,34773.0,15.9388,15.9577,15.9009,15.9198,34773.0
2019-06-03 12:05:00,16.81,16.82,16.76,16.78,47949.0,15.9198,15.9293,15.8725,15.8914,47949.0
2019-06-03 12:10:00,16.78,16.87,16.77,16.86,44605.0,15.8914,15.9766,15.8819,15.9672,44605.0
2019-06-03 12:15:00,16.86,16.86,16.81,16.81,26469.0,15.9672,15.9672,15.9198,15.9198,26469.0
2019-06-03 12:20:00,16.82,16.83,16.79,16.8,22564.0,15.9293,15.9388,15.9009,15.9103,22564.0
2019-06-03 12:25:00,16.81,16.86,16.81,16.82,23735.0,15.9198,15.9672,15.9198,15.9293,23735.0
2019-06-03 12:30:00,16.82,16.85,16.79,16.81,31577.0,15.9293,15.9577,15.9009,15.9198,31577.0
2019-06-03 12:35:00,16.8,16.91,16.8,16.89,35742.0,15.9103,16.0145,15.9103,15.9956,35742.0
2019-06-03 12:40:00,16.88,16.9,16.85,16.88,33056.0,15.9861,16.0051,15.9577,15.9861,33056.0
2019-06-03 12:45:00,16.87,16.9,16.86,16.89,38432.0,15.9766,16.0051,15.9672,15.9956,38432.0
2019-06-03 12:50:00,16.88,16.88,16.83,16.85,30054.0,15.9861,15.9861,15.9388,15.9577,30054.0
2019-06-03 12:55:00,16.85,16.86,16.82,16.84,43055.0,15.9577,15.9672,15.9293,15.9482,43055.0
2019-06-03 13:00:00,16.85,16.86,16.78,16.85,33400.0,15.9577,15.9672,15.8914,15.9577,33400.0
2019-06-03 13:05:00,16.85,16.9,16.85,16.89,17992.0,15.9577,16.0051,15.9577,15.9956,17992.0
2019-06-03 13:10:00,16.89,16.94,16.88,16.94,31162.0,15.9956,16.0429,15.9861,16.0429,31162.0
2019-06-03 13:15:00,16.93,16.93,16.83,16.84,40639.0,16.0335,16.0335,15.9388,15.9482,40639.0
2019-06-03 13:20:00,16.84,16.85,16.82,16.84,30968.0,15.9482,15.9577,15.9293,15.9482,30968.0
2019-06-03 13:25:00,16.85,16.93,16.83,16.83,34417.0,15.9577,16.0335,15.9388,15.9388,34417.0
2019-06-03 13:30:00,16.83,16.85,16.8,16.81,43763.0,15.9388,15.9577,15.9103,15.9198,43763.0
2019-06-03 13:35:00,16.82,16.84,16.8,16.84,36883.0,15.9293,15.9482,15.9103,15.9482,36883.0
2019-06-03 13:40:00,16.83,16.91,16.82,16.89,29771.0,15.9388,16.0145,15.9293,15.9956,29771.0
2019-06-03 13:45:00,16.89,16.92,16.87,16.87,48022.0,15.9956,16.024,15.9766,15.9766,48022.0
2019-06-03 13:50:00,16.87,16.93,16.85,16.92,87538.0,15.9766,16.0335,15.9577,16.024,87538.0
2019-06-03 13:55:00,16.93,17.01,16.91,16.98,68952.0,16.0335,16.1092,16.0145,16.0808,68952.0
2019-06-03 14:00:00,16.98,16.99,16.95,16.97,33209.0,16.0808,16.0903,16.0524,16.0713,33209.0
2019-06-03 14:05:00,16.96,16.99,16.95,16.96,18882.0,16.0619,16.0903,16.0524,16.0619,18882.0
2019-06-03 14:10:00,16.96,16.98,16.91,16.95,31806.0,16.0619,16.0808,16.0145,16.0524,31806.0
2019-06-03 14:15:00,16.95,16.95,16.92,16.95,22000.0,16.0524,16.0524,16.024,16.0524,22000.0
2019-06-03 14:20:00,16.95,16.97,16.92,16.93,31561.0,16.0524,16.0713,16.024,16.0335,31561.0
2019-06-03 14:25:00,16.94,16.95,16.9,16.93,23685.0,16.0429,16.0524,16.0051,16.0335,23685.0
2019-06-03 14:30:00,16.93,16.97,16.91,16.93,30423.0,16.0335,16.0713,16.0145,16.0335,30423.0
2019-06-03 14:35:00,16.93,16.95,16.9,16.93,33489.0,16.0335,16.0524,16.0051,16.0335,33489.0
2019-06-03 14:40:00,16.93,16.99,16.9,16.98,25064.0,16.0335,16.0903,16.0051,16.0808,25064.0
2019-06-03 14:45:00,17.0,17.02,16.99,17.0,27208.0,16.0998,16.1187,16.0903,16.0998,27208.0
2019-06-03 14:50:00,16.99,17.01,16.93,16.95,46744.0,16.0903,16.1092,16.0335,16.0524,46744.0
2019-06-03 14:55:00,16.94,16.96,16.87,16.91,28971.0,16.0429,16.0619,15.9766,16.0145,28971.0
2019-06-03 15:00:00,16.92,16.93,16.85,16.88,48468.0,16.024,16.0335,15.9577,15.9861,48468.0
2019-06-03 15:05:00,16.88,16.89,16.84,16.85,25755.0,15.9861,15.9956,15.9482,15.9577,25755.0
2019-06-03 15:10:00,16.85,16.88,16.82,16.88,39040.0,15.9577,15.9861,15.9293,15.9861,39040.0
2019-06-03 15:15:00,16.89,16.9,16.83,16.86,47399.0,15.9956,16.0051,15.9388,15.9672,47399.0
2019-06-03 15:20:00,16.86,16.9,16.85,16.89,35792.0,15.9672,16.0051,15.9577,15.9956,35792.0
2019-06-03 15:25:00,16.89,16.89,16.84,16.86,60537.0,15.9956,15.9956,15.9482,15.9672,60537.0
2019-06-03 15:30:00,16.86,16.89,16.82,16.89,82817.0,15.9672,15.9956,15.9293,15.9956,82817.0
2019-06-03 15:35:00,16.89,16.92,16.88,16.91,65797.0,15.9956,16.024,15.9861,16.0145,65797.0
2019-06-03 15:40:00,16.91,16.95,16.9,16.95,68052.0,16.0145,16.0524,16.0051,16.0524,68052.0
2019-06-03 15:45:00,16.95,16.98,16.89,16.9,124510.0,16.0524,16.0808,15.9956,16.0051,124510.0
2019-06-03 15:50:00,16.91,16.94,16.9,16.91,135978.0,16.0145,16.0429,16.0051,16.0145,135978.0
2019-06-03 15:55:00,16.92,17.02,16.91,17.0,301370.0,16.024,16.1187,16.0145,16.0998,301370.0
2019-06-04 09:30:00,17.15,17.24,17.08,17.19,51125.0,16.2418,16.327,16.1755,16.2797,51125.0
2019-06-04 09:35:00,17.19,17.29,17.14,17.21,37478.0,16.2797,16.3744,16.2323,16.2986,37478.0
2019-06-04 09:40:00,17.23,17.37,17.23,17.3,41284.0,16.3176,16.4502,16.3176,16.3839,41284.0
2019-06-04 09:45:00,17.3,17.34,17.14,17.15,40575.0,16.3839,16.4218,16.2323,16.2418,40575.0
2019-06-04 09:50:00,17.15,17.15,17.02,17.12,56483.0,16.2418,16.2418,16.1187,16.2134,56483.0
2019-06-04 09:55:00,17.12,17.19,17.1,17.17,26444.0,16.2134,16.2797,16.1945,16.2608,26444.0
2019-06-04 10:00:00,17.18,17.19,17.09,17.1,32530.0,16.2702,16.2797,16.185,16.1945,32530.0
2019-06-04 10:05:00,17.09,17.18,17.07,17.15,29494.0,16.185,16.2702,16.1661,16.2418,29494.0
2019-06-04 10:10:00,17.15,17.23,17.14,17.21,30402.0,16.2418,16.3176,16.2323,16.2986,30402.0
2019-06-04 10:15:00,17.21,17.25,17.07,17.07,28975.0,16.2986,16.3365,16.1661,16.1661,28975.0
2019-06-04 10:20:00,17.08,17.11,16.99,17.0,55093.0,16.1755,16.2039,16.0903,16.0998,55093.0
2019-06-04 10:25:00,17.01,17.11,17.0,17.05,127607.0,16.1092,16.2039,16.0998,16.1471,127607.0
2019-06-04 10:30:00,17.05,17.07,16.97,17.01,47688.0,16.1471,16.1661,16.0713,16.1092,47688.0
2019-06-04 10:35:00,17.0,17.0,16.92,16.96,62911.0,16.0998,16.0998,16.024,16.0619,62911.0
2019-06-04 10:40:00,16.96,16.96,16.9,16.96,54420.0,16.0619,16.0619,16.0051,16.0619,54420.0
2019-06-04 10:45:00,16.96,16.96,16.89,16.91,32878.0,16.0619,16.0619,15.9956,16.0145,32878.0
2019-06-04 10:50:00,16.92,16.95,16.91,16.94,30962.0,16.024,16.0524,16.0145,16.0429,30962.0
2019-06-04 10:55:00,16.94,17.0,16.93,16.98,34441.0,16.0429,16.0998,16.0335,16.0808,34441.0
2019-06-04 11:00:00,16.98,17.06,16.95,17.0,81040.0,16.0808,16.1566,16.0524,16.0998,81040.0
2019-06-04 11:05:00,17.01,17.01,16.93,16.94,28244.0,16.1092,16.1092,16.0335,16.0429,28244.0
2019-06-04 11:10:00,16.94,17.04,16.89,17.03,56287.0,16.0429,16.1376,15.9956,16.1282,56287.0
2019-06-04 11:15:00,17.02,17.12,17.02,17.11,34364.0,16.1187,16.2134,16.1187,16.2039,34364.0
2019-06-04 11:20:00,17.11,17.26,17.07,17.23,54237.0,16.2039,16.346,16.1661,16.3176,54237.0
2019-06-04 11:25:00,17.23,17.29,17.21,17.23,75656.0,16.3176,16.3744,16.2986,16.3176,75656.0
2019-06-04 11:30:00,17.25,17.3,17.23,17.25,36479.0,16.3365,16.3839,16.3176,16.3365,36479.0
2019-06-04 11:35:00,17.25,17.27,17.13,17.13,33675.0,16.3365,16.3555,16.2229,16.2229,33675.0
2019-06-04 11:40:00,17.13,17.17,17.13,17.14,28518.0,16.2229,16.2608,16.2229,16.2323,28518.0
2019-06-04 11:45:00,17.13,17.18,17.11,17.12,37875.0,16.2229,16.2702,16.2039,16.2134,37875.0
2019-06-04 11:50:00,17.13,17.19,17.12,17.19,27632.0,16.2229,16.2797,16.2134,16.2797,27632.0
2019-06-04 11:55:00,17.2,17.21,17.09,17.1,24607.0,16.2892,16.2986,16.185,16.1945,24607.0
2019-06-04 12:00:00,17.09,17.1,16.97,16.98,25564.0,16.185,16.1945,16.0713,16.0808,25564.0
2019-06-04 12:05:00,16.98,17.04,16.97,17.02,24856.0,16.0808,16.1376,16.0713,16.1187,24856.0
2019-06-04 12:10:00,17.02,17.03,16.99,17.02,19496.0,16.1187,16.1282,16.0903,16.1187,19496.0
2019-06-04 12:15:00,17.03,17.09,17.03,17.09,18591.0,16.1282,16.185,16.1282,16.185,18591.0
2019-06-04 12:20:00,17.08,17.08,17.01,17.05,14604.0,16.1755,16.1755,16.1092,16.1471,14604.0
2019-06-04 12:25:00,17.06,17.09,17.04,17.05,13123.0,16.1566,16.185,16.1376,16.1471,13123.0
2019-06-04 12:30:00,17.05,17.05,17.0,17.0,14555.0,16.1471,16.1471,16.0998,16.0998,14555.0
2019-06-04 12:35:00,17.01,17.05,16.98,17.04,22690.0,16.1092,16.1471,16.0808,16.1376,22690.0
2019-06-04 12:40:00,17.04,17.04,16.99,17.01,19681.0,16.1376,16.1376,16.0903,16.1092,19681.0
2019-06-04 12:45:00,17.01,17.04,16.99,17.04,29666.0,16.1092,16.1376,16.0903,16.1376,29666.0
2019-06-04 12:50:00,17.04,17.12,17.02,17.12,21683.0,16.1376,16.2134,16.1187,16.2134,21683.0
2019-06-04 12:55:00,17.12,17.17,17.11,17.13,27394.0,16.2134,16.2608,16.2039,16.2229,27394.0
2019-06-04 13:00:00,17.13,17.16,17.09,17.11,27422.0,16.2229,16.2513,16.185,16.2039,27422.0
2019-06-04 13:05:00,17.11,17.16,17.1,17.14,22667.0,16.2039,16.2513,16.1945,16.2323,22667.0
2019-06-04 13:10:00,17.14,17.14,17.09,17.13,31510.0,16.2323,16.2323,16.185,16.2229,31510.0
2019-06-04 13:15:00,17.13,17.2,17.12,17.19,22736.0,16.2229,16.2892,16.2134,16.2797,22736.0
2019-06-04 13:20:00,17.19,17.21,17.16,17.17,23034.0,16.2797,16.2986,16.2513,16.2608,23034.0
2019-06-04 13:25:00,17.17,17.21,17.17,17.18,15843.0,16.2608,16.2986,16.2608,16.2702,15843.0
2019-06-04 13:30:00,17.18,17.19,17.14,17.14,24858.0,16.2702,16.2797,16.2323,16.2323,24858.0
2019-06-04 13:35:00,17.14,17.16,17.11,17.11,24109.0,16.2323,16.2513,16.2039,16.2039,24109.0
2019-06-04 13:40:00,17.11,17.13,17.09,17.1,21975.0,16.2039,16.2229,16.185,16.1945,21975.0
2019-06-04 13:45:00,17.1,17.14,17.1,17.14,18009.0,16.1945,16.2323,16.1945,16.2323,18009.0
2019-06-04 13:50:00,17.13,17.14,17.09,17.11,23527.0,16.2229,16.2323,16.185,16.2039,23527.0
2019-06-04 13:55:00,17.11,17.13,17.08,17.11,30279.0,16.2039,16.2229,16.1755,16.2039,30279.0
2019-06-04 14:00:00,17.11,17.13,17.07,17.09,17085.0,16.2039,16.2229,16.1661,16.185,17085.0
2019-06-04 14:05:00,17.09,17.09,17.05,17.05,21717.0,16.185,16.185,16.1471,16.1471,21717.0
2019-06-04 14:10:00,17.06,17.09,17.05,17.06,19120.0,16.1566,16.185,16.1471,16.1566,19120.0
2019-06-04 14:15:00,17.07,17.09,17.04,17.05,50305.0,16.1661,16.185,16.1376,16.1471,50305.0
2019-06-04 14:20:00,17.04,17.05,17.0,17.0,17928.0,16.1376,16.1471,16.0998,16.0998,17928.0
2019-06-04 14:25:00,17.0,17.07,17.0,17.03,34527.0,16.0998,16.1661,16.0998,16.1282,34527.0
2019-06-04 14:30:00,17.03,17.06,17.02,17.02,33015.0,16.1282,16.1566,16.1187,16.1187,33015.0
2019-06-04 14:35:00,17.03,17.05,17.01,17.03,53662.0,16.1282,16.1471,16.1092,16.1282,53662.0
2019-06-04 14:40:00,17.03,17.05,17.02,17.04,90714.0,16.1282,16.1471,16.1187,16.1376,90714.0
2019-06-04 14:45:00,17.04,17.04,16.99,17.02,42250.0,16.1376,16.1376,16.0903,16.1187,42250.0
2019-06-04 14:50:00,17.02,17.05,17.01,17.05,33668.0,16.1187,16.1471,16.1092,16.1471,33668.0
2019-06-04 14:55:00,17.04,17.06,17.02,17.05,42427.0,16.1376,16.1566,16.1187,16.1471,42427.0
2019-06-04 15:00:00,17.05,17.1,17.04,17.07,40951.0,16.1471,16.1945,16.1376,16.1661,40951.0
2019-06-04 15:05:00,17.07,17.11,17.07,17.09,66824.0,16.1661,16.2039,16.1661,16.185,66824.0
2019-06-04 15:10:00,17.09,17.16,17.09,17.14,64226.0,16.185,16.2513,16.185,16.2323,64226.0
2019-06-04 15:15:00,17.15,17.16,17.08,17.08,44546.0,16.2418,16.2513,16.1755,16.1755,44546.0
2019-06-04 15:20:00,17.09,17.11,17.06,17.09,43733.0,16.185,16.2039,16.1566,16.185,43733.0
2019-06-04 15:25:00,17.1,17.11,17.08,17.11,63896.0,16.1945,16.2039,16.1755,16.2039,63896.0
2019-06-04 15:30:00,17.11,17.12,17.09,17.12,45624.0,16.2039,16.2134,16.185,16.2134,45624.0
2019-06-04 15:35:00,17.12,17.12,17.09,17.09,69820.0,16.2134,16.2134,16.185,16.185,69820.0
2019-06-04 15:40:00,17.1,17.12,17.09,17.12,83182.0,16.1945,16.2134,16.185,16.2134,83182.0
2019-06-04 15:45:00,17.11,17.14,17.1,17.13,114794.0,16.2039,16.2323,16.1945,16.2229,114794.0
2019-06-04 15:50:00,17.13,17.16,17.1,17.16,209609.0,16.2229,16.2513,16.1945,16.2513,209609.0
2019-06-04 15:55:00,17.15,17.17,17.14,17.14,284459.0,16.2418,16.2608,16.2323,16.2323,284459.0
2019-06-05 09:30:00,17.35,17.48,17.2,17.26,74504.0,16.4312,16.5543,16.2892,16.346,74504.0
2019-06-05 09:35:00,17.25,17.25,17.03,17.14,29532.0,16.3365,16.3365,16.1282,16.2323,29532.0
2019-06-05 09:40:00,17.12,17.12,16.91,16.91,35542.0,16.2134,16.2134,16.0145,16.0145,35542.0
2019-06-05 09:45:00,16.92,16.92,16.78,16.8,40587.0,16.024,16.024,15.8914,15.9103,40587.0
2019-06-05 09:50:00,16.79,16.84,16.73,16.73,46060.0,15.9009,15.9482,15.8441,15.8441,46060.0
2019-06-05 09:55:00,16.73,16.78,16.67,16.73,73994.0,15.8441,15.8914,15.7872,15.8441,73994.0
2019-06-05 10:00:00,16.76,16.83,16.66,16.71,94687.0,15.8725,15.9388,15.7778,15.8251,94687.0
2019-06-05 10:05:00,16.71,16.73,16.58,16.67,76052.0,15.8251,15.8441,15.702,15.7872,76052.0
2019-06-05 10:10:00,16.67,16.7,16.58,16.59,30007.0,15.7872,15.8156,15.702,15.7115,30007.0
2019-06-05 10:15:00,16.59,16.64,16.57,16.59,44854.0,15.7115,15.7588,15.6925,15.7115,44854.0
2019-06-05 10:20:00,16.59,16.72,16.59,16.65,31254.0,15.7115,15.8346,15.7115,15.7683,31254.0
2019-06-05 10:25:00,16.64,16.69,16.62,16.63,22754.0,15.7588,15.8062,15.7399,15.7494,22754.0
2019-06-05 10:30:00,16.62,16.64,16.54,16.59,49118.0,15.7399,15.7588,15.6641,15.7115,49118.0
2019-06-05 10:35:00,16.58,16.59,16.52,16.56,36000.0,15.702,15.7115,15.6452,15.6831,36000.0
2019-06-05 10:40:00,16.55,16.69,16.55,16.69,40329.0,15.6736,15.8062,15.6736,15.8062,40329.0
2019-06-05 10:45:00,16.68,16.72,16.64,16.66,27578.0,15.7967,15.8346,15.7588,15.7778,27578.0
2019-06-05 10:50:00,16.67,16.72,16.66,16.72,23342.0,15.7872,15.8346,15.7778,15.8346,23342.0
2019-06-05 10:55:00,16.73,16.75,16.62,16.63,21804.0,15.8441,15.863,15.7399,15.7494,21804.0
2019-06-05 11:00:00,16.63,16.69,16.63,16.67,31152.0,15.7494,15.8062,15.7494,15.7872,31152.0
2019-06-05 11:05:00,16.68,16.73,16.63,16.65,21872.0,15.7967,15.8441,15.7494,15.7683,21872.0
2019-06-05 11:10:00,16.65,16.71,16.6,16.64,27136.0,15.7683,15.8251,15.7209,15.7588,27136.0
2019-06-05 11:15:00,16.63,16.66,16.59,16.61,19975.0,15.7494,15.7778,15.7115,15.7304,19975.0
2019-06-05 11:20:00,16.61,16.68,16.57,16.65,23517.0,15.7304,15.7967,15.6925,15.7683,23517.0
2019-06-05 11:25:00,16.64,16.69,16.61,16.67,25258.0,15.7588,15.8062,15.7304,15.7872,25258.0
2019-06-05 11:30:00,16.68,16.72,16.62,16.62,23928.0,15.7967,15.8346,15.7399,15.7399,23928.0
2019-06-05 11:35:00,16.63,16.67,16.61,16.64,23749.0,15.7494,15.7872,15.7304,15.7588,23749.0
2019-06-05 11:40:00,16.63,16.65,16.6,16.62,19047.0,15.7494,15.7683,15.7209,15.7399,19047.0
2019-06-05 11:45:00,16.61,16.63,16.52,16.58,31167.0,15.7304,15.7494,15.6452,15.702,31167.0
2019-06-05 11:50:00,16.57,16.57,16.51,16.52,20824.0,15.6925,15.6925,15.6357,15.6452,20824.0
2019-06-05 11:55:00,16.53,16.55,16.51,16.54,20160.0,15.6546,15.6736,15.6357,15.6641,20160.0
2019-06-05 12:00:00,16.55,16.6,16.53,16.6,20688.0,15.6736,15.7209,15.6546,15.7209,20688.0
2019-06-05 12:05:00,16.59,16.6,16.49,16.52,46134.0,15.7115,15.7209,15.6168,15.6452,46134.0
2019-06-05 12:10:00,16.51,16.51,16.45,16.47,33191.0,15.6357,15.6357,15.5789,15.5978,33191.0
2019-06-05 12:15:00,16.46,16.52,16.46,16.49,80062.0,15.5884,15.6452,15.5884,15.6168,80062.0
2019-06-05 12:20:00,16.48,16.52,16.47,16.48,21548.0,15.6073,15.6452,15.5978,15.6073,21548.0
2019-06-05 12:25:00,16.49,16.56,16.46,16.54,21677.0,15.6168,15.6831,15.5884,15.6641,21677.0
2019-06-05 12:30:00,16.53,16.54,16.5,16.53,11619.0,15.6546,15.6641,15.6262,15.6546,11619.0
2019-06-05 12:35:00,16.52,16.58,16.52,16.57,13600.0,15.6452,15.702,15.6452,15.6925,13600.0
2019-06-05 12:40:00,16.56,16.58,16.53,16.54,16487.0,15.6831,15.702,15.6546,15.6641,16487.0
2019-06-05 12:45:00,16.55,16.56,16.51,16.55,16102.0,15.6736,15.6831,15.6357,15.6736,16102.0
2019-06-05 12:50:00,16.55,16.57,16.52,16.56,17776.0,15.6736,15.6925,15.6452,15.6831,17776.0
2019-06-05 12:55:00,16.56,16.57,16.51,16.52,18150.0,15.6831,15.6925,15.6357,15.6452,18150.0
2019-06-05 13:00:00,16.52,16.54,16.46,16.48,34837.0,15.6452,15.6641,15.5884,15.6073,34837.0
2019-06-05 13:05:00,16.48,16.5,16.42,16.42,46159.0,15.6073,15.6262,15.5505,15.5505,46159.0
2019-06-05 13:10:00,16.43,16.43,16.37,16.37,48126.0,15.5599,15.5599,15.5031,15.5031,48126.0
2019-06-05 13:15:00,16.37,16.38,16.35,16.36,71734.0,15.5031,15.5126,15.4842,15.4936,71734.0
2019-06-05 13:20:00,16.36,16.43,16.35,16.39,38526.0,15.4936,15.5599,15.4842,15.5221,38526.0
2019-06-05 13:25:00,16.39,16.41,16.35,16.41,36941.0,15.5221,15.541,15.4842,15.541,36941.0
2019-06-05 13:30:00,16.41,16.48,16.39,16.46,23075.0,15.541,15.6073,15.5221,15.5884,23075.0
2019-06-05 13:35:00,16.46,16.48,16.42,16.47,39530.0,15.5884,15.6073,15.5505,15.5978,39530.0
2019-06-05 13:40:00,16.47,16.51,16.45,16.5,10167.0,15.5978,15.6357,15.5789,15.6262,10167.0
2019-06-05 13:45:00,16.5,16.51,16.44,16.44,22783.0,15.6262,15.6357,15.5694,15.5694,22783.0
2019-06-05 13:50:00,16.45,16.48,16.43,16.45,33792.0,15.5789,15.6073,15.5599,15.5789,33792.0
2019-06-05 13:55:00,16.45,16.45,16.41,16.41,16785.0,15.5789,15.5789,15.541,15.541,16785.0
2019-06-05 14:00:00,16.41,16.42,16.34,16.36,71315.0,15.541,15.5505,15.4747,15.4936,71315.0
2019-06-05 14:05:00,16.36,16.38,16.33,16.38,31602.0,15.4936,15.5126,15.4652,15.5126,31602.0
2019-06-05 14:10:00,16.37,16.39,16.34,16.36,42270.0,15.5031,15.5221,15.4747,15.4936,42270.0
2019-06-05 14:15:00,16.35,16.36,16.3,16.3,52913.0,15.4842,15.4936,15.4368,15.4368,52913.0
2019-06-05 14:20:00,16.3,16.36,16.27,16.35,102343.0,15.4368,15.4936,15.4084,15.4842,102343.0
2019-06-05 14:25:00,16.34,16.39,16.31,16.37,54790.0,15.4747,15.5221,15.4463,15.5031,54790.0
2019-06-05 14:30:00,16.37,16.44,16.36,16.42,51536.0,15.5031,15.5694,15.4936,15.5505,51536.0
2019-06-05 14:35:00,16.41,16.42,16.33,16.38,30689.0,15.541,15.5505,15.4652,15.5126,30689.0
2019-06-05 14:40:00,16.38,16.38,16.29,16.3,25801.0,15.5126,15.5126,15.4274,15.4368,25801.0
2019-06-05 14:45:00,16.31,16.34,16.29,16.3,37144.0,15.4463,15.4747,15.4274,15.4368,37144.0
2019-06-05 14:50:00,16.31,16.37,16.3,16.32,103459.0,15.4463,15.5031,15.4368,15.4558,103459.0
2019-06-05 14:55:00,16.33,16.4,16.32,16.39,28942.0,15.4652,15.5315,15.4558,15.5221,28942.0
2019-06-05 15:00:00,16.39,16.4,16.33,16.33,36910.0,15.5221,15.5315,15.4652,15.4652,36910.0
2019-06-05 15:05:00,16.33,16.34,16.3,16.3,30498.0,15.4652,15.4747,15.4368,15.4368,30498.0
2019-06-05 15:10:00,16.3,16.35,16.3,16.32,40074.0,15.4368,15.4842,15.4368,15.4558,40074.0
2019-06-05 15:15:00,16.32,16.38,16.31,16.38,60121.0,15.4558,15.5126,15.4463,15.5126,60121.0
2019-06-05 15:20:00,16.38,16.4,16.36,16.39,47098.0,15.5126,15.5315,15.4936,15.5221,47098.0
2019-06-05 15:25:00,16.39,16.45,16.38,16.41,62701.0,15.5221,15.5789,15.5126,15.541,62701.0
2019-06-05 15:30:00,16.42,16.44,16.39,16.41,57969.0,15.5505,15.5694,15.5221,15.541,57969.0
2019-06-05 15:35:00,16.41,16.42,16.38,16.4,49016.0,15.541,15.5505,15.5126,15.5315,49016.0
2019-06-05 15:40:00,16.39,16.43,16.39,16.39,56395.0,15.5221,15.5599,15.5221,15.5221,56395.0
2019-06-05 15:45:00,16.39,16.41,16.35,16.36,83786.0,15.5221,15.541,15.4842,15.4936,83786.0
2019-06-05 15:50:00,16.36,16.38,16.35,16.36,102962.0,15.4936,15.5126,15.4842,15.4936,102962.0
2019-06-05 15:55:00,16.35,16.42,16.35,16.4,325245.0,15.4842,15.5505,15.4842,15.5315,325245.0
2019-06-06 09:30:00,16.2,16.28,16.07,16.14,69321.0,15.5368,15.6135,15.4121,15.4793,69321.0
2019-06-06 09:35:00,16.13,16.22,16.02,16.03,65159.0,15.4697,15.556,15.3642,15.3738,65159.0
2019-06-06 09:40:00,16.03,16.04,15.9,15.92,79160.0,15.3738,15.3834,15.2491,15.2683,79160.0
2019-06-06 09:45:00,15.92,15.92,15.81,15.85,106616.0,15.2683,15.2683,15.1628,15.2011,106616.0
2019-06-06 09:50:00,15.87,15.87,15.78,15.81,62971.0,15.2203,15.2203,15.134,15.1628,62971.0
2019-06-06 09:55:00,15.81,15.84,15.74,15.74,27240.0,15.1628,15.1916,15.0956,15.0956,27240.0
2019-06-06 10:00:00,15.73,15.73,15.57,15.57,80453.0,15.0861,15.0861,14.9326,14.9326,80453.0
2019-06-06 10:05:00,15.58,15.66,15.56,15.6,42088.0,14.9422,15.0189,14.923,14.9614,42088.0
2019-06-06 10:10:00,15.6,15.61,15.54,15.59,40922.0,14.9614,14.971,14.9038,14.9518,40922.0
2019-06-06 10:15:00,15.58,15.69,15.57,15.62,28878.0,14.9422,15.0477,14.9326,14.9806,28878.0
2019-06-06 10:20:00,15.62,15.63,15.49,15.53,76071.0,14.9806,14.9902,14.8559,14.8942,76071.0
2019-06-06 10:25:00,15.53,15.65,15.51,15.61,30621.0,14.8942,15.0093,14.8751,14.971,30621.0
2019-06-06 10:30:00,15.62,15.74,15.59,15.7,56964.0,14.9806,15.0956,14.9518,15.0573,56964.0
2019-06-06 10:35:00,15.7,15.72,15.6,15.66,37509.0,15.0573,15.0765,14.9614,15.0189,37509.0
2019-06-06 10:40:00,15.66,15.7,15.6,15.66,30269.0,15.0189,15.0573,14.9614,15.0189,30269.0
2019-06-06 10:45:00,15.66,15.67,15.59,15.63,33568.0,15.0189,15.0285,14.9518,14.9902,33568.0
2019-06-06 10:50:00,15.63,15.66,15.6,15.66,28972.0,14.9902,15.0189,14.9614,15.0189,28972.0
2019-06-06 10:55:00,15.66,15.69,15.6,15.67,21484.0,15.0189,15.0477,14.9614,15.0285,21484.0
2019-06-06 11:00:00,15.66,15.68,15.58,15.58,40668.0,15.0189,15.0381,14.9422,14.9422,40668.0
2019-06-06 11:05:00,15.58,15.6,15.55,15.58,26241.0,14.9422,14.9614,14.9134,14.9422,26241.0
2019-06-06 11:10:00,15.58,15.58,15.51,15.54,35526.0,14.9422,14.9422,14.8751,14.9038,35526.0
2019-06-06 11:15:00,15.55,15.55,15.5,15.5,23625.0,14.9134,14.9134,14.8655,14.8655,23625.0
2019-06-06 11:20:00,15.5,15.51,15.47,15.51,53233.0,14.8655,14.8751,14.8367,14.8751,53233.0
2019-06-06 11:25:00,15.51,15.51,15.45,15.47,37596.0,14.8751,14.8751,14.8175,14.8367,37596.0
2019-06-06 11:30:00,15.47,15.48,15.43,15.46,44892.0,14.8367,14.8463,14.7983,14.8271,44892.0
2019-06-06 11:35:00,15.46,15.47,15.38,15.39,44501.0,14.8271,14.8367,14.7504,14.76,44501.0
2019-06-06 11:40:00,15.37,15.42,15.34,15.39,74018.0,14.7408,14.7887,14.712,14.76,74018.0
2019-06-06 11:45:00,15.39,15.4,15.32,15.32,35616.0,14.76,14.7696,14.6928,14.6928,35616.0
2019-06-06 11:50:00,15.33,15.46,15.33,15.44,32857.0,14.7024,14.8271,14.7024,14.8079,32857.0
2019-06-06 11:55:00,15.44,15.46,15.39,15.41,29228.0,14.8079,14.8271,14.76,14.7792,29228.0
2019-06-06 12:00:00,15.41,15.42,15.35,15.39,32999.0,14.7792,14.7887,14.7216,14.76,32999.0
2019-06-06 12:05:00,15.38,15.39,15.34,15.35,24422.0,14.7504,14.76,14.712,14.7216,24422.0
2019-06-06 12:10:00,15.34,15.41,15.33,15.41,45821.0,14.712,14.7792,14.7024,14.7792,45821.0
2019-06-06 12:15:00,15.41,15.47,15.4,15.45,18010.0,14.7792,14.8367,14.7696,14.8175,18010.0
2019-06-06 12:20:00,15.45,15.53,15.43,15.51,48194.0,14.8175,14.8942,14.7983,14.8751,48194.0
2019-06-06 12:25:00,15.51,15.55,15.5,15.52,21227.0,14.8751,14.9134,14.8655,14.8847,21227.0
2019-06-06 12:30:00,15.52,15.54,15.46,15.52,43741.0,14.8847,14.9038,14.8271,14.8847,43741.0
2019-06-06 12:35:00,15.53,15.55,15.49,15.51,18268.0,14.8942,14.9134,14.8559,14.8751,18268.0
2019-06-06 12:40:00,15.51,15.52,15.42,15.43,31879.0,14.8751,14.8847,14.7887,14.7983,31879.0
2019-06-06 12:45:00,15.43,15.51,15.41,15.5,23735.0,14.7983,14.8751,14.7792,14.8655,23735.0
2019-06-06 12:50:00,15.49,15.53,15.47,15.53,40362.0,14.8559,14.8942,14.8367,14.8942,40362.0
2019-06-06 12:55:00,15.53,15.57,15.53,15.55,34341.0,14.8942,14.9326,14.8942,14.9134,34341.0
2019-06-06 13:00:00,15.56,15.62,15.55,15.58,45211.0,14.923,14.9806,14.9134,14.9422,45211.0
2019-06-06 13:05:00,15.59,15.59,15.55,15.57,13773.0,14.9518,14.9518,14.9134,14.9326,13773.0
2019-06-06 13:10:00,15.57,15.57,15.53,15.54,19446.0,14.9326,14.9326,14.8942,14.9038,19446.0
2019-06-06 13:15:00,15.54,15.56,15.49,15.49,14073.0,14.9038,14.923,14.8559,14.8559,14073.0
2019-06-06 13:20:00,15.49,15.5,15.45,15.48,18208.0,14.8559,14.8655,14.8175,14.8463,18208.0
2019-06-06 13:25:00,15.48,15.5,15.46,15.47,13525.0,14.8463,14.8655,14.8271,14.8367,13525.0
2019-06-06 13:30:00,15.48,15.51,15.44,15.44,26296.0,14.8463,14.8751,14.8079,14.8079,26296.0
2019-06-06 13:35:00,15.44,15.45,15.38,15.39,54337.0,14.8079,14.8175,14.7504,14.76,54337.0
2019-06-06 13:40:00,15.39,15.41,15.36,15.41,29094.0,14.76,14.7792,14.7312,14.7792,29094.0
2019-06-06 13:45:00,15.42,15.48,15.39,15.43,23299.0,14.7887,14.8463,14.76,14.7983,23299.0
2019-06-06 13:50:00,15.44,15.46,15.43,15.45,13645.0,14.8079,14.8271,14.7983,14.8175,13645.0
2019-06-06 13:55:00,15.45,15.46,15.43,15.44,18809.0,14.8175,14.8271,14.7983,14.8079,18809.0
2019-06-06 14:00:00,15.45,15.45,15.41,15.44,16753.0,14.8175,14.8175,14.7792,14.8079,16753.0
2019-06-06 14:05:00,15.45,15.49,15.45,15.49,10215.0,14.8175,14.8559,14.8175,14.8559,10215.0
2019-06-06 14:10:00,15.49,15.49,15.45,15.47,20135.0,14.8559,14.8559,14.8175,14.8367,20135.0
2019-06-06 14:15:00,15.48,15.48,15.45,15.47,11189.0,14.8463,14.8463,14.8175,14.8367,11189.0
2019-06-06 14:20:00,15.47,15.47,15.42,15.44,12640.0,14.8367,14.8367,14.7887,14.8079,12640.0
2019-06-06 14:25:00,15.44,15.57,15.43,15.56,80110.0,14.8079,14.9326,14.7983,14.923,80110.0
2019-06-06 14:30:00,15.55,15.71,15.52,15.67,77369.0,14.9134,15.0669,14.8847,15.0285,77369.0
2019-06-06 14:35:00,15.68,15.71,15.62,15.65,36848.0,15.0381,15.0669,14.9806,15.0093,36848.0
2019-06-06 14:40:00,15.63,15.73,15.59,15.72,43486.0,14.9902,15.0861,14.9518,15.0765,43486.0
2019-06-06 14:45:00,15.73,15.75,15.65,15.65,32698.0,15.0861,15.1052,15.0093,15.0093,32698.0
2019-06-06 14:50:00,15.65,15.67,15.6,15.66,46607.0,15.0093,15.0285,14.9614,15.0189,46607.0
2019-06-06 14:55:00,15.66,15.66,15.6,15.61,19156.0,15.0189,15.0189,14.9614,14.971,19156.0
2019-06-06 15:00:00,15.61,15.63,15.58,15.59,27508.0,14.971,14.9902,14.9422,14.9518,27508.0
2019-06-06 15:05:00,15.6,15.65,15.59,15.64,33739.0,14.9614,15.0093,14.9518,14.9997,33739.0
2019-06-06 15:10:00,15.64,15.65,15.58,15.63,27396.0,14.9997,15.0093,14.9422,14.9902,27396.0
2019-06-06 15:15:00,15.64,15.67,15.63,15.63,36369.0,14.9997,15.0285,14.9902,14.9902,36369.0
2019-06-06 15:20:00,15.63,15.65,15.59,15.63,40680.0,14.9902,15.0093,14.9518,14.9902,40680.0
2019-06-06 15:25:00,15.64,15.71,15.64,15.71,33289.0,14.9997,15.0669,14.9997,15.0669,33289.0
2019-06-06 15:30:00,15.7,15.78,15.69,15.78,90705.0,15.0573,15.134,15.0477,15.134,90705.0
2019-06-06 15:35:00,15.77,15.79,15.74,15.75,38913.0,15.1244,15.1436,15.0956,15.1052,38913.0
2019-06-06 15:40:00,15.75,15.75,15.68,15.7,72729.0,15.1052,15.1052,15.0381,15.0573,72729.0
2019-06-06 15:45:00,15.71,15.74,15.7,15.73,38781.0,15.0669,15.0956,15.0573,15.0861,38781.0
2019-06-06 15:50:00,15.73,15.77,15.72,15.74,96429.0,15.0861,15.1244,15.0765,15.0956,96429.0
2019-06-06 15:55:00,15.75,15.76,15.74,15.75,235518.0,15.1052,15.1148,15.0956,15.1052,235518.0
2019-06-07 09:30:00,15.86,15.86,15.56,15.65,137622.0,15.2107,15.2107,14.923,15.0093,137622.0
2019-06-07 09:35:00,15.67,15.7,15.58,15.63,102501.0,15.0285,15.0573,14.9422,14.9902,102501.0
2019-06-07 09:40:00,15.65,15.85,15.55,15.78,54185.0,15.0093,15.2011,14.9134,15.134,54185.0
2019-06-07 09:45:00,15.76,15.79,15.53,15.55,46335.0,15.1148,15.1436,14.8942,14.9134,46335.0
2019-06-07 09:50:00,15.54,15.69,15.53,15.6,33014.0,14.9038,15.0477,14.8942,14.9614,33014.0
2019-06-07 09:55:00,15.62,15.65,15.56,15.64,23431.0,14.9806,15.0093,14.923,14.9997,23431.0
2019-06-07 10:00:00,15.66,15.67,15.57,15.65,16810.0,15.0189,15.0285,14.9326,15.0093,16810.0
2019-06-07 10:05:00,15.65,15.7,15.63,15.66,38563.0,15.0093,15.0573,14.9902,15.0189,38563.0
2019-06-07 10:10:00,15.63,15.67,15.63,15.63,13082.0,14.9902,15.0285,14.9902,14.9902,13082.0
2019-06-07 10:15:00,15.63,15.69,15.63,15.66,18680.0,14.9902,15.0477,14.9902,15.0189,18680.0
2019-06-07 10:20:00,15.66,15.66,15.6,15.62,14275.0,15.0189,15.0189,14.9614,14.9806,14275.0
2019-06-07 10:25:00,15.62,15.64,15.54,15.61,17863.0,14.9806,14.9997,14.9038,14.971,17863.0
2019-06-07 10:30:00,15.61,15.67,15.6,15.67,32058.0,14.971,15.0285,14.9614,15.0285,32058.0
2019-06-07 10:35:00,15.67,15.69,15.65,15.68,32084.0,15.0285,15.0477,15.0093,15.0381,32084.0
2019-06-07 10:40:00,15.68,15.76,15.64,15.64,51449.0,15.0381,15.1148,14.9997,14.9997,51449.0
2019-06-07 10:45:00,15.65,15.72,15.64,15.71,42747.0,15.0093,15.0765,14.9997,15.0669,42747.0
2019-06-07 10:50:00,15.72,15.75,15.7,15.73,19277.0,15.0765,15.1052,15.0573,15.0861,19277.0
2019-06-07 10:55:00,15.72,15.78,15.69,15.76,28174.0,15.0765,15.134,15.0477,15.1148,28174.0
2019-06-07 11:00:00,15.76,15.76,15.65,15.65,36748.0,15.1148,15.1148,15.0093,15.0093,36748.0
2019-06-07 11:05:00,15.64,15.66,15.6,15.65,35502.0,14.9997,15.0189,14.9614,15.0093,35502.0
2019-06-07 11:10:00,15.64,15.66,15.62,15.66,26113.0,14.9997,15.0189,14.9806,15.0189,26113.0
2019-06-07 11:15:00,15.66,15.73,15.66,15.67,35074.0,15.0189,15.0861,15.0189,15.0285,35074.0
2019-06-07 11:20:00,15.67,15.69,15.65,15.67,22486.0,15.0285,15.0477,15.0093,15.0285,22486.0
2019-06-07 11:25:00,15.67,15.75,15.66,15.72,33591.0,15.0285,15.1052,15.0189,15.0765,33591.0
2019-06-07 11:30:00,15.72,15.73,15.68,15.69,23630.0,15.0765,15.0861,15.0381,15.0477,23630.0
2019-06-07 11:35:00,15.69,15.72,15.69,15.7,15053.0,15.0477,15.0765,15.0477,15.0573,15053.0
2019-06-07 11:40:00,15.7,15.75,15.68,15.75,37026.0,15.0573,15.1052,15.0381,15.1052,37026.0
2019-06-07 11:45:00,15.75,15.84,15.72,15.81,54396.0,15.1052,15.1916,15.0765,15.1628,54396.0
2019-06-07 11:50:00,15.82,15.82,15.76,15.78,26356.0,15.1724,15.1724,15.1148,15.134,26356.0
2019-06-07 11:55:00,15.79,15.8,15.75,15.78,16824.0,15.1436,15.1532,15.1052,15.134,16824.0
2019-06-07 12:00:00,15.78,15.78,15.72,15.72,34207.0,15.134,15.134,15.0765,15.0765,34207.0
2019-06-07 12:05:00,15.73,15.73,15.66,15.7,80154.0,15.0861,15.0861,15.0189,15.0573,80154.0
2019-06-07 12:10:00,15.7,15.7,15.59,15.59,45424.0,15.0573,15.0573,14.9518,14.9518,45424.0
2019-06-07 12:15:00,15.6,15.67,15.59,15.65,28287.0,14.9614,15.0285,14.9518,15.0093,28287.0
2019-06-07 12:20:00,15.66,15.71,15.61,15.71,25154.0,15.0189,15.0669,14.971,15.0669,25154.0
2019-06-07 12:25:00,15.7,15.72,15.69,15.72,11811.0,15.0573,15.0765,15.0477,15.0765,11811.0
2019-06-07 12:30:00,15.71,15.71,15.67,15.67,10270.0,15.0669,15.0669,15.0285,15.0285,10270.0
2019-06-07 12:35:00,15.66,15.67,15.63,15.67,23011.0,15.0189,15.0285,14.9902,15.0285,23011.0
2019-06-07 12:40:00,15.67,15.76,15.66,15.75,33843.0,15.0285,15.1148,15.0189,15.1052,33843.0
2019-06-07 12:45:00,15.75,15.76,15.69,15.69,12922.0,15.1052,15.1148,15.0477,15.0477,12922.0
2019-06-07 12:50:00,15.7,15.72,15.66,15.67,9342.0,15.0573,15.0765,15.0189,15.0285,9342.0
2019-06-07 12:55:00,15.66,15.72,15.66,15.7,15005.0,15.0189,15.0765,15.0189,15.0573,15005.0
2019-06-07 13:00:00,15.69,15.69,15.63,15.63,15820.0,15.0477,15.0477,14.9902,14.9902,15820.0
2019-06-07 13:05:00,15.64,15.67,15.64,15.66,14730.0,14.9997,15.0285,14.9997,15.0189,14730.0
2019-06-07 13:10:00,15.67,15.68,15.65,15.68,20874.0,15.0285,15.0381,15.0093,15.0381,20874.0
2019-06-07 13:15:00,15.67,15.71,15.66,15.7,30838.0,15.0285,15.0669,15.0189,15.0573,30838.0
2019-06-07 13:20:00,15.7,15.72,15.67,15.68,23030.0,15.0573,15.0765,15.0285,15.0381,23030.0
2019-06-07 13:25:00,15.68,15.69,15.66,15.67,8239.0,15.0381,15.0477,15.0189,15.0285,8239.0
2019-06-07 13:30:00,15.67,15.68,15.65,15.67,13267.0,15.0285,15.0381,15.0093,15.0285,13267.0
2019-06-07 13:35:00,15.67,15.71,15.67,15.69,18977.0,15.0285,15.0669,15.0285,15.0477,18977.0
2019-06-07 13:40:00,15.68,15.68,15.65,15.68,9814.0,15.0381,15.0381,15.0093,15.0381,9814.0
2019-06-07 13:45:00,15.68,15.69,15.64,15.64,16842.0,15.0381,15.0477,14.9997,14.9997,16842.0
2019-06-07 13:50:00,15.64,15.66,15.63,15.66,10964.0,14.9997,15.0189,14.9902,15.0189,10964.0
2019-06-07 13:55:00,15.65,15.67,15.64,15.66,14007.0,15.0093,15.0285,14.9997,15.0189,14007.0
2019-06-07 14:00:00,15.66,15.67,15.65,15.66,19728.0,15.0189,15.0285,15.0093,15.0189,19728.0
2019-06-07 14:05:00,15.65,15.68,15.65,15.67,10817.0,15.0093,15.0381,15.0093,15.0285,10817.0
2019-06-07 14:10:00,15.68,15.71,15.67,15.7,27655.0,15.0381,15.0669,15.0285,15.0573,27655.0
2019-06-07 14:15:00,15.71,15.72,15.69,15.71,20357.0,15.0669,15.0765,15.0477,15.0669,20357.0
2019-06-07 14:20:00,15.7,15.73,15.7,15.72,14787.0,15.0573,15.0861,15.0573,15.0765,14787.0
2019-06-07 14:25:00,15.72,15.72,15.7,15.71,7527.0,15.0765,15.0765,15.0573,15.0669,7527.0
2019-06-07 14:30:00,15.7,15.71,15.68,15.71,11577.0,15.0573,15.0669,15.0381,15.0669,11577.0
2019-06-07 14:35:00,15.71,15.73,15.7,15.73,12870.0,15.0669,15.0861,15.0573,15.0861,12870.0
2019-06-07 14:40:00,15.73,15.76,15.69,15.72,28374.0,15.0861,15.1148,15.0477,15.0765,28374.0
2019-06-07 14:45:00,15.72,15.72,15.69,15.7,20057.0,15.0765,15.0765,15.0477,15.0573,20057.0
2019-06-07 14:50:00,15.7,15.72,15.67,15.67,21838.0,15.0573,15.0765,15.0285,15.0285,21838.0
2019-06-07 14:55:00,15.67,15.68,15.62,15.66,20390.0,15.0285,15.0381,14.9806,15.0189,20390.0
2019-06-07 15:00:00,15.66,15.72,15.66,15.7,14509.0,15.0189,15.0765,15.0189,15.0573,14509.0
2019-06-07 15:05:00,15.71,15.72,15.69,15.69,15226.0,15.0669,15.0765,15.0477,15.0477,15226.0
2019-06-07 15:10:00,15.69,15.72,15.67,15.71,16228.0,15.0477,15.0765,15.0285,15.0669,16228.0
2019-06-07 15:15:00,15.7,15.71,15.67,15.69,16178.0,15.0573,15.0669,15.0285,15.0477,16178.0
2019-06-07 15:20:00,15.69,15.75,15.68,15.74,18601.0,15.0477,15.1052,15.0381,15.0956,18601.0
2019-06-07 15:25:00,15.74,15.75,15.72,15.74,34002.0,15.0956,15.1052,15.0765,15.0956,34002.0
2019-06-07 15:30:00,15.74,15.76,15.74,15.74,25696.0,15.0956,15.1148,15.0956,15.0956,25696.0
2019-06-07 15:35:00,15.74,15.75,15.7,15.72,26444.0,15.0956,15.1052,15.0573,15.0765,26444.0
2019-06-07 15:40:00,15.71,15.75,15.7,15.71,45404.0,15.0669,15.1052,15.0573,15.0669,45404.0
2019-06-07 15:45:00,15.7,15.73,15.69,15.72,46686.0,15.0573,15.0861,15.0477,15.0765,46686.0
2019-06-07 15:50:00,15.72,15.73,15.67,15.68,77035.0,15.0765,15.0861,15.0285,15.0381,77035.0
2019-06-07 15:55:00,15.68,15.68,15.63,15.64,276388.0,15.0381,15.0381,14.9902,14.9997,276388.0
2019-06-10 09:30:00,15.61,15.9,15.61,15.87,38025.0,14.971,15.2491,14.971,15.2203,38025.0
2019-06-10 09:35:00,15.89,15.97,15.76,15.93,59722.0,15.2395,15.3162,15.1148,15.2779,59722.0
2019-06-10 09:40:00,15.93,16.1,15.9,16.05,77154.0,15.2779,15.4409,15.2491,15.393,77154.0
2019-06-10 09:45:00,16.08,16.1,15.88,15.88,53336.0,15.4217,15.4409,15.2299,15.2299,53336.0
2019-06-10 09:50:00,15.88,15.99,15.87,15.96,41300.0,15.2299,15.3354,15.2203,15.3066,41300.0
2019-06-10 09:55:00,15.95,15.98,15.9,15.98,29003.0,15.2971,15.3258,15.2491,15.3258,29003.0
2019-06-10 10:00:00,15.96,15.97,15.83,15.83,49184.0,15.3066,15.3162,15.182,15.182,49184.0
2019-06-10 10:05:00,15.82,15.87,15.75,15.83,35095.0,15.1724,15.2203,15.1052,15.182,35095.0
2019-06-10 10:10:00,15.84,15.87,15.74,15.77,21850.0,15.1916,15.2203,15.0956,15.1244,21850.0
2019-06-10 10:15:00,15.76,15.81,15.74,15.76,17046.0,15.1148,15.1628,15.0956,15.1148,17046.0
2019-06-10 10:20:00,15.76,15.76,15.63,15.64,35651.0,15.1148,15.1148,14.9902,14.9997,35651.0
2019-06-10 10:25:00,15.65,15.71,15.6,15.69,36868.0,15.0093,15.0669,14.9614,15.0477,36868.0
2019-06-10 10:30:00,15.68,15.68,15.62,15.65,31201.0,15.0381,15.0381,14.9806,15.0093,31201.0
2019-06-10 10:35:00,15.64,15.68,15.62,15.64,21902.0,14.9997,15.0381,14.9806,14.9997,21902.0
2019-06-10 10:40:00,15.64,15.68,15.62,15.63,16087.0,14.9997,15.0381,14.9806,14.9902,16087.0
2019-06-10 10:45:00,15.62,15.67,15.62,15.64,21481.0,14.9806,15.0285,14.9806,14.9997,21481.0
2019-06-10 10:50:00,15.64,15.67,15.62,15.67,10287.0,14.9997,15.0285,14.9806,15.0285,10287.0
2019-06-10 10:55:00,15.67,15.67,15.63,15.66,15374.0,15.0285,15.0285,14.9902,15.0189,15374.0
2019-06-10 11:00:00,15.65,15.7,15.62,15.62,38003.0,15.0093,15.0573,14.9806,14.9806,38003.0
2019-06-10 11:05:00,15.62,15.66,15.59,15.66,39034.0,14.9806,15.0189,14.9518,15.0189,39034.0
2019-06-10 11:10:00,15.66,15.67,15.61,15.65,19789.0,15.0189,15.0285,14.971,15.0093,19789.0
2019-06-10 11:15:00,15.66,15.69,15.59,15.6,40479.0,15.0189,15.0477,14.9518,14.9614,40479.0
2019-06-10 11:20:00,15.6,15.6,15.51,15.52,30005.0,14.9614,14.9614,14.8751,14.8847,30005.0
2019-06-10 11:25:00,15.52,15.53,15.47,15.51,58859.0,14.8847,14.8942,14.8367,14.8751,58859.0
2019-06-10 11:30:00,15.51,15.54,15.46,15.46,38578.0,14.8751,14.9038,14.8271,14.8271,38578.0
2019-06-10 11:35:00,15.47,15.48,15.44,15.46,83488.0,14.8367,14.8463,14.8079,14.8271,83488.0
2019-06-10 11:40:00,15.46,15.52,15.46,15.48,48425.0,14.8271,14.8847,14.8271,14.8463,48425.0
2019-06-10 11:45:00,15.48,15.48,15.4,15.44,35744.0,14.8463,14.8463,14.7696,14.8079,35744.0
2019-06-10 11:50:00,15.43,15.45,15.43,15.43,8149.0,14.7983,14.8175,14.7983,14.7983,8149.0
2019-06-10 11:55:00,15.44,15.48,15.42,15.43,24097.0,14.8079,14.8463,14.7887,14.7983,24097.0
2019-06-10 12:00:00,15.43,15.44,15.42,15.43,17753.0,14.7983,14.8079,14.7887,14.7983,17753.0
2019-06-10 12:05:00,15.42,15.44,15.39,15.4,58063.0,14.7887,14.8079,14.76,14.7696,58063.0
2019-06-10 12:10:00,15.41,15.41,15.36,15.37,24552.0,14.7792,14.7792,14.7312,14.7408,24552.0
2019-06-10 12:15:00,15.37,15.37,15.34,15.34,25649.0,14.7408,14.7408,14.712,14.712,25649.0
2019-06-10 12:20:00,15.35,15.36,15.3,15.32,32487.0,14.7216,14.7312,14.6737,14.6928,32487.0
2019-06-10 12:25:00,15.32,15.35,15.27,15.33,27742.0,14.6928,14.7216,14.6449,14.7024,27742.0
2019-06-10 12:30:00,15.32,15.33,15.29,15.33,14976.0,14.6928,14.7024,14.6641,14.7024,14976.0
2019-06-10 12:35:00,15.33,15.34,15.3,15.34,11941.0,14.7024,14.712,14.6737,14.712,11941.0
2019-06-10 12:40:00,15.34,15.39,15.33,15.38,12704.0,14.712,14.76,14.7024,14.7504,12704.0
2019-06-10 12:45:00,15.37,15.37,15.33,15.36,16383.0,14.7408,14.7408,14.7024,14.7312,16383.0
2019-06-10 12:50:00,15.36,15.39,15.33,15.38,17327.0,14.7312,14.76,14.7024,14.7504,17327.0
2019-06-10 12:55:00,15.38,15.39,15.33,15.34,9586.0,14.7504,14.76,14.7024,14.712,9586.0
2019-06-10 13:00:00,15.35,15.38,15.34,15.37,12290.0,14.7216,14.7504,14.712,14.7408,12290.0
2019-06-10 13:05:00,15.37,15.38,15.32,15.33,16805.0,14.7408,14.7504,14.6928,14.7024,16805.0
2019-06-10 13:10:00,15.33,15.39,15.32,15.37,15343.0,14.7024,14.76,14.6928,14.7408,15343.0
2019-06-10 13:15:00,15.37,15.38,15.35,15.38,10278.0,14.7408,14.7504,14.7216,14.7504,10278.0
2019-06-10 13:20:00,15.39,15.39,15.35,15.38,12523.0,14.76,14.76,14.7216,14.7504,12523.0
2019-06-10 13:25:00,15.38,15.39,15.35,15.37,10309.0,14.7504,14.76,14.7216,14.7408,10309.0
2019-06-10 13:30:00,15.38,15.39,15.36,15.38,11296.0,14.7504,14.76,14.7312,14.7504,11296.0
2019-06-10 13:35:00,15.37,15.38,15.36,15.36,4112.0,14.7408,14.7504,14.7312,14.7312,4112.0
2019-06-10 13:40:00,15.37,15.38,15.32,15.33,15282.0,14.7408,14.7504,14.6928,14.7024,15282.0
2019-06-10 13:45:00,15.33,15.33,15.29,15.29,31566.0,14.7024,14.7024,14.6641,14.6641,31566.0
2019-06-10 13:50:00,15.29,15.3,15.26,15.27,16071.0,14.6641,14.6737,14.6353,14.6449,16071.0
2019-06-10 13:55:00,15.27,15.32,15.25,15.29,17609.0,14.6449,14.6928,14.6257,14.6641,17609.0
2019-06-10 14:00:00,15.3,15.31,15.25,15.27,16267.0,14.6737,14.6833,14.6257,14.6449,16267.0
2019-06-10 14:05:00,15.27,15.29,15.25,15.29,13845.0,14.6449,14.6641,14.6257,14.6641,13845.0
2019-06-10 14:10:00,15.29,15.29,15.23,15.25,20360.0,14.6641,14.6641,14.6065,14.6257,20360.0
2019-06-10 14:15:00,15.25,15.25,15.22,15.23,16685.0,14.6257,14.6257,14.5969,14.6065,16685.0
2019-06-10 14:20:00,15.23,15.29,15.22,15.29,14131.0,14.6065,14.6641,14.5969,14.6641,14131.0
2019-06-10 14:25:00,15.29,15.29,15.22,15.25,24063.0,14.6641,14.6641,14.5969,14.6257,24063.0
2019-06-10 14:30:00,15.24,15.29,15.22,15.27,17022.0,14.6161,14.6641,14.5969,14.6449,17022.0
2019-06-10 14:35:00,15.27,15.29,15.26,15.26,10265.0,14.6449,14.6641,14.6353,14.6353,10265.0
2019-06-10 14:40:00,15.27,15.29,15.25,15.26,12127.0,14.6449,14.6641,14.6257,14.6353,12127.0
2019-06-10 14:45:00,15.26,15.39,15.26,15.37,96750.0,14.6353,14.76,14.6353,14.7408,96750.0
2019-06-10 14:50:00,15.36,15.39,15.34,15.39,36106.0,14.7312,14.76,14.712,14.76,36106.0
2019-06-10 14:55:00,15.39,15.45,15.38,15.45,34544.0,14.76,14.8175,14.7504,14.8175,34544.0
2019-06-10 15:00:00,15.45,15.49,15.41,15.49,24942.0,14.8175,14.8559,14.7792,14.8559,24942.0
2019-06-10 15:05:00,15.48,15.48,15.41,15.46,34300.0,14.8463,14.8463,14.7792,14.8271,34300.0
2019-06-10 15:10:00,15.46,15.51,15.42,15.45,61803.0,14.8271,14.8751,14.7887,14.8175,61803.0
2019-06-10 15:15:00,15.45,15.47,15.42,15.45,17731.0,14.8175,14.8367,14.7887,14.8175,17731.0
2019-06-10 15:20:00,15.46,15.47,15.43,15.46,23712.0,14.8271,14.8367,14.7983,14.8271,23712.0
2019-06-10 15:25:00,15.46,15.48,15.44,15.46,30061.0,14.8271,14.8463,14.8079,14.8271,30061.0
2019-06-10 15:30:00,15.46,15.51,15.45,15.47,28687.0,14.8271,14.8751,14.8175,14.8367,28687.0
2019-06-10 15:35:00,15.47,15.48,15.45,15.46,19640.0,14.8367,14.8463,14.8175,14.8271,19640.0
2019-06-10 15:40:00,15.46,15.51,15.45,15.51,45424.0,14.8271,14.8751,14.8175,14.8751,45424.0
2019-06-10 15:45:00,15.51,15.51,15.46,15.46,41863.0,14.8751,14.8751,14.8271,14.8271,41863.0
2019-06-10 15:50:00,15.46,15.48,15.45,15.48,83478.0,14.8271,14.8463,14.8175,14.8463,83478.0
2019-06-10 15:55:00,15.47,15.48,15.41,15.43,211503.0,14.8367,14.8463,14.7792,14.7983,211503.0
2019-06-11 09:30:00,15.49,15.67,15.49,15.67,60406.0,14.8559,15.0285,14.8559,15.0285,60406.0
2019-06-11 09:35:00,15.64,15.79,15.63,15.71,70027.0,14.9997,15.1436,14.9902,15.0669,70027.0
2019-06-11 09:40:00,15.74,15.94,15.74,15.83,43660.0,15.0956,15.2875,15.0956,15.182,43660.0
2019-06-11 09:45:00,15.84,15.95,15.72,15.8,43561.0,15.1916,15.2971,15.0765,15.1532,43561.0
2019-06-11 09:50:00,15.79,15.92,15.78,15.91,33834.0,15.1436,15.2683,15.134,15.2587,33834.0
2019-06-11 09:55:00,15.91,15.94,15.84,15.86,47961.0,15.2587,15.2875,15.1916,15.2107,47961.0
2019-06-11 10:00:00,15.86,15.92,15.81,15.82,35803.0,15.2107,15.2683,15.1628,15.1724,35803.0
2019-06-11 10:05:00,15.83,15.85,15.75,15.77,29956.0,15.182,15.2011,15.1052,15.1244,29956.0
2019-06-11 10:10:00,15.77,15.78,15.67,15.7,30051.0,15.1244,15.134,15.0285,15.0573,30051.0
2019-06-11 10:15:00,15.69,15.78,15.68,15.72,20469.0,15.0477,15.134,15.0381,15.0765,20469.0
2019-06-11 10:20:00,15.72,15.81,15.71,15.78,18274.0,15.0765,15.1628,15.0669,15.134,18274.0
2019-06-11 10:25:00,15.79,15.87,15.77,15.87,92635.0,15.1436,15.2203,15.1244,15.2203,92635.0
2019-06-11 10:30:00,15.87,15.88,15.81,15.84,33246.0,15.2203,15.2299,15.1628,15.1916,33246.0
2019-06-11 10:35:00,15.84,15.84,15.76,15.83,19271.0,15.1916,15.1916,15.1148,15.182,19271.0
2019-06-11 10:40:00,15.84,15.86,15.69,15.71,21355.0,15.1916,15.2107,15.0477,15.0669,21355.0
2019-06-11 10:45:00,15.72,15.77,15.7,15.73,19985.0,15.0765,15.1244,15.0573,15.0861,19985.0
2019-06-11 10:50:00,15.73,15.73,15.69,15.73,15285.0,15.0861,15.0861,15.0477,15.0861,15285.0
2019-06-11 10:55:00,15.73,15.75,15.69,15.75,37202.0,15.0861,15.1052,15.0477,15.1052,37202.0
2019-06-11 11:00:00,15.74,15.81,15.71,15.81,15792.0,15.0956,15.1628,15.0669,15.1628,15792.0
2019-06-11 11:05:00,15.81,15.81,15.76,15.78,31582.0,15.1628,15.1628,15.1148,15.134,31582.0
2019-06-11 11:10:00,15.78,15.8,15.66,15.67,21508.0,15.134,15.1532,15.0189,15.0285,21508.0
2019-06-11 11:15:00,15.67,15.68,15.62,15.65,23993.0,15.0285,15.0381,14.9806,15.0093,23993.0
2019-06-11 11:20:00,15.64,15.65,15.59,15.62,22674.0,14.9997,15.0093,14.9518,14.9806,22674.0
2019-06-11 11:25:00,15.62,15.65,15.58,15.62,36358.0,14.9806,15.0093,14.9422,14.9806,36358.0
2019-06-11 11:30:00,15.61,15.65,15.61,15.63,25097.0,14.971,15.0093,14.971,14.9902,25097.0
2019-06-11 11:35:00,15.64,15.67,15.63,15.64,37056.0,14.9997,15.0285,14.9902,14.9997,37056.0
2019-06-11 11:40:00,15.65,15.74,15.64,15.72,33337.0,15.0093,15.0956,14.9997,15.0765,33337.0
2019-06-11 11:45:00,15.73,15.73,15.67,15.69,19278.0,15.0861,15.0861,15.0285,15.0477,19278.0
2019-06-11 11:50:00,15.69,15.7,15.63,15.63,19265.0,15.0477,15.0573,14.9902,14.9902,19265.0
2019-06-11 11:55:00,15.63,15.64,15.57,15.57,28255.0,14.9902,14.9997,14.9326,14.9326,28255.0
2019-06-11 12:00:00,15.57,15.59,15.52,15.54,13713.0,14.9326,14.9518,14.8847,14.9038,13713.0
2019-06-11 12:05:00,15.54,15.54,15.49,15.5,18641.0,14.9038,14.9038,14.8559,14.8655,18641.0
2019-06-11 12:10:00,15.5,15.54,15.49,15.53,30944.0,14.8655,14.9038,14.8559,14.8942,30944.0
2019-06-11 12:15:00,15.52,15.53,15.5,15.5,16479.0,14.8847,14.8942,14.8655,14.8655,16479.0
2019-06-11 12:20:00,15.51,15.56,15.5,15.55,10508.0,14.8751,14.923,14.8655,14.9134,10508.0
2019-06-11 12:25:00,15.54,15.55,15.5,15.54,13171.0,14.9038,14.9134,14.8655,14.9038,13171.0
2019-06-11 12:30:00,15.54,15.54,15.5,15.53,9341.0,14.9038,14.9038,14.8655,14.8942,9341.0
2019-06-11 12:35:00,15.52,15.52,15.48,15.5,16126.0,14.8847,14.8847,14.8463,14.8655,16126.0
2019-06-11 12:40:00,15.49,15.52,15.48,15.51,61183.0,14.8559,14.8847,14.8463,14.8751,61183.0
2019-06-11 12:45:00,15.5,15.54,15.48,15.48,16024.0,14.8655,14.9038,14.8463,14.8463,16024.0
2019-06-11 12:50:00,15.5,15.53,15.49,15.5,10044.0,14.8655,14.8942,14.8559,14.8655,10044.0
2019-06-11 12:55:00,15.5,15.51,15.47,15.47,12806.0,14.8655,14.8751,14.8367,14.8367,12806.0
2019-06-11 13:00:00,15.47,15.53,15.46,15.51,23182.0,14.8367,14.8942,14.8271,14.8751,23182.0
2019-06-11 13:05:00,15.51,15.52,15.46,15.5,26990.0,14.8751,14.8847,14.8271,14.8655,26990.0
2019-06-11 13:10:00,15.5,15.52,15.48,15.51,7880.0,14.8655,14.8847,14.8463,14.8751,7880.0
2019-06-11 13:15:00,15.52,15.52,15.49,15.5,7568.0,14.8847,14.8847,14.8559,14.8655,7568.0
2019-06-11 13:20:00,15.49,15.51,15.47,15.47,8628.0,14.8559,14.8751,14.8367,14.8367,8628.0
2019-06-11 13:25:00,15.47,15.48,15.42,15.44,14693.0,14.8367,14.8463,14.7887,14.8079,14693.0
2019-06-11 13:30:00,15.45,15.49,15.43,15.49,13702.0,14.8175,14.8559,14.7983,14.8559,13702.0
2019-06-11 13:35:00,15.49,15.51,15.48,15.51,11042.0,14.8559,14.8751,14.8463,14.8751,11042.0
2019-06-11 13:40:00,15.51,15.54,15.49,15.54,23221.0,14.8751,14.9038,14.8559,14.9038,23221.0
2019-06-11 13:45:00,15.53,15.58,15.53,15.58,28713.0,14.8942,14.9422,14.8942,14.9422,28713.0
2019-06-11 13:50:00,15.57,15.61,15.57,15.59,16711.0,14.9326,14.971,14.9326,14.9518,16711.0
2019-06-11 13:55:00,15.59,15.69,15.59,15.67,78361.0,14.9518,15.0477,14.9518,15.0285,78361.0
2019-06-11 14:00:00,15.67,15.73,15.65,15.7,30395.0,15.0285,15.0861,15.0093,15.0573,30395.0
2019-06-11 14:05:00,15.69,15.74,15.68,15.73,26257.0,15.0477,15.0956,15.0381,15.0861,26257.0
2019-06-11 14:10:00,15.72,15.74,15.67,15.67,20610.0,15.0765,15.0956,15.0285,15.0285,20610.0
2019-06-11 14:15:00,15.67,15.67,15.63,15.63,16666.0,15.0285,15.0285,14.9902,14.9902,16666.0
2019-06-11 14:20:00,15.64,15.65,15.62,15.62,12121.0,14.9997,15.0093,14.9806,14.9806,12121.0
2019-06-11 14:25:00,15.61,15.61,15.53,15.56,27629.0,14.971,14.971,14.8942,14.923,27629.0
2019-06-11 14:30:00,15.56,15.56,15.51,15.51,14424.0,14.923,14.923,14.8751,14.8751,14424.0
2019-06-11 14:35:00,15.51,15.53,15.48,15.51,82009.0,14.8751,14.8942,14.8463,14.8751,82009.0
2019-06-11 14:40:00,15.5,15.56,15.49,15.56,18515.0,14.8655,14.923,14.8559,14.923,18515.0
2019-06-11 14:45:00,15.55,15.59,15.54,15.57,10028.0,14.9134,14.9518,14.9038,14.9326,10028.0
2019-06-11 14:50:00,15.57,15.59,15.54,15.54,10471.0,14.9326,14.9518,14.9038,14.9038,10471.0
2019-06-11 14:55:00,15.54,15.6,15.53,15.57,19544.0,14.9038,14.9614,14.8942,14.9326,19544.0
2019-06-11 15:00:00,15.57,15.58,15.5,15.52,19393.0,14.9326,14.9422,14.8655,14.8847,19393.0
2019-06-11 15:05:00,15.52,15.57,15.52,15.55,16558.0,14.8847,14.9326,14.8847,14.9134,16558.0
2019-06-11 15:10:00,15.54,15.57,15.52,15.55,17756.0,14.9038,14.9326,14.8847,14.9134,17756.0
2019-06-11 15:15:00,15.55,15.59,15.54,15.57,21769.0,14.9134,14.9518,14.9038,14.9326,21769.0
2019-06-11 15:20:00,15.57,15.62,15.57,15.62,37801.0,14.9326,14.9806,14.9326,14.9806,37801.0
2019-06-11 15:25:00,15.62,15.63,15.59,15.63,25216.0,14.9806,14.9902,14.9518,14.9902,25216.0
2019-06-11 15:30:00,15.62,15.62,15.58,15.58,48005.0,14.9806,14.9806,14.9422,14.9422,48005.0
2019-06-11 15:35:00,15.58,15.59,15.57,15.58,31023.0,14.9422,14.9518,14.9326,14.9422,31023.0
2019-06-11 15:40:00,15.58,15.59,15.56,15.57,30957.0,14.9422,14.9518,14.923,14.9326,30957.0
2019-06-11 15:45:00,15.57,15.57,15.55,15.55,35025.0,14.9326,14.9326,14.9134,14.9134,35025.0
2019-06-11 15:50:00,15.55,15.57,15.54,15.54,54142.0,14.9134,14.9326,14.9038,14.9038,54142.0
2019-06-11 15:55:00,15.54,15.57,15.5,15.51,218652.0,14.9038,14.9326,14.8655,14.8751,218652.0
2019-06-12 09:30:00,15.52,15.78,15.52,15.72,121221.0,14.8847,15.134,14.8847,15.0765,121221.0
2019-06-12 09:35:00,15.71,15.78,15.62,15.69,83786.0,15.0669,15.134,14.9806,15.0477,83786.0
2019-06-12 09:40:00,15.7,15.75,15.63,15.65,11038.0,15.0573,15.1052,14.9902,15.0093,11038.0
2019-06-12 09:45:00,15.63,15.64,15.44,15.46,38048.0,14.9902,14.9997,14.8079,14.8271,38048.0
2019-06-12 09:50:00,15.46,15.48,15.41,15.41,12461.0,14.8271,14.8463,14.7792,14.7792,12461.0
2019-06-12 09:55:00,15.4,15.41,15.33,15.34,15833.0,14.7696,14.7792,14.7024,14.712,15833.0
2019-06-12 10:00:00,15.35,15.4,15.32,15.38,26497.0,14.7216,14.7696,14.6928,14.7504,26497.0
2019-06-12 10:05:00,15.37,15.38,15.28,15.3,30225.0,14.7408,14.7504,14.6545,14.6737,30225.0
2019-06-12 10:10:00,15.31,15.36,15.3,15.34,15479.0,14.6833,14.7312,14.6737,14.712,15479.0
2019-06-12 10:15:00,15.34,15.46,15.34,15.46,47688.0,14.712,14.8271,14.712,14.8271,47688.0
2019-06-12 10:20:00,15.45,15.51,15.43,15.49,15536.0,14.8175,14.8751,14.7983,14.8559,15536.0
2019-06-12 10:25:00,15.49,15.54,15.43,15.45,22772.0,14.8559,14.9038,14.7983,14.8175,22772.0
2019-06-12 10:30:00,15.45,15.48,15.42,15.44,21177.0,14.8175,14.8463,14.7887,14.8079,21177.0
2019-06-12 10:35:00,15.45,15.46,15.41,15.44,15979.0,14.8175,14.8271,14.7792,14.8079,15979.0
2019-06-12 10:40:00,15.45,15.49,15.4,15.4,18125.0,14.8175,14.8559,14.7696,14.7696,18125.0
2019-06-12 10:45:00,15.4,15.44,15.38,15.42,13864.0,14.7696,14.8079,14.7504,14.7887,13864.0
2019-06-12 10:50:00,15.42,15.47,15.4,15.46,10922.0,14.7887,14.8367,14.7696,14.8271,10922.0
2019-06-12 10:55:00,15.45,15.45,15.41,15.42,19677.0,14.8175,14.8175,14.7792,14.7887,19677.0
2019-06-12 11:00:00,15.41,15.43,15.39,15.43,10189.0,14.7792,14.7983,14.76,14.7983,10189.0
2019-06-12 11:05:00,15.43,15.47,15.41,15.41,17513.0,14.7983,14.8367,14.7792,14.7792,17513.0
2019-06-12 11:10:00,15.41,15.42,15.36,15.38,9558.0,14.7792,14.7887,14.7312,14.7504,9558.0
2019-06-12 11:15:00,15.38,15.41,15.35,15.41,12167.0,14.7504,14.7792,14.7216,14.7792,12167.0
2019-06-12 11:20:00,15.41,15.41,15.33,15.33,13853.0,14.7792,14.7792,14.7024,14.7024,13853.0
2019-06-12 11:25:00,15.33,15.37,15.32,15.36,57823.0,14.7024,14.7408,14.6928,14.7312,57823.0
2019-06-12 11:30:00,15.35,15.35,15.32,15.32,15538.0,14.7216,14.7216,14.6928,14.6928,15538.0
2019-06-12 11:35:00,15.32,15.33,15.3,15.32,27302.0,14.6928,14.7024,14.6737,14.6928,27302.0
2019-06-12 11:40:00,15.31,15.32,15.3,15.3,5981.0,14.6833,14.6928,14.6737,14.6737,5981.0
2019-06-12 11:45:00,15.3,15.3,15.25,15.26,16716.0,14.6737,14.6737,14.6257,14.6353,16716.0
2019-06-12 11:50:00,15.25,15.26,15.23,15.24,13944.0,14.6257,14.6353,14.6065,14.6161,13944.0
2019-06-12 11:55:00,15.23,15.26,15.22,15.23,9991.0,14.6065,14.6353,14.5969,14.6065,9991.0
2019-06-12 12:00:00,15.23,15.25,15.23,15.25,12886.0,14.6065,14.6257,14.6065,14.6257,12886.0
2019-06-12 12:05:00,15.25,15.28,15.24,15.26,22244.0,14.6257,14.6545,14.6161,14.6353,22244.0
2019-06-12 12:10:00,15.25,15.27,15.21,15.22,11900.0,14.6257,14.6449,14.5873,14.5969,11900.0
2019-06-12 12:15:00,15.23,15.23,15.22,15.23,8111.0,14.6065,14.6065,14.5969,14.6065,8111.0
2019-06-12 12:20:00,15.22,15.26,15.22,15.23,8762.0,14.5969,14.6353,14.5969,14.6065,8762.0
2019-06-12 12:25:00,15.23,15.27,15.23,15.25,8445.0,14.6065,14.6449,14.6065,14.6257,8445.0
2019-06-12 12:30:00,15.25,15.25,15.22,15.25,6816.0,14.6257,14.6257,14.5969,14.6257,6816.0
2019-06-12 12:35:00,15.25,15.25,15.22,15.23,9868.0,14.6257,14.6257,14.5969,14.6065,9868.0
2019-06-12 12:40:00,15.22,15.25,15.22,15.24,13884.0,14.5969,14.6257,14.5969,14.6161,13884.0
2019-06-12 12:45:00,15.24,15.27,15.24,15.25,9964.0,14.6161,14.6449,14.6161,14.6257,9964.0
2019-06-12 12:50:00,15.26,15.29,15.26,15.28,8082.0,14.6353,14.6641,14.6353,14.6545,8082.0
2019-06-12 12:55:00,15.28,15.28,15.24,15.25,8895.0,14.6545,14.6545,14.6161,14.6257,8895.0
2019-06-12 13:00:00,15.24,15.27,15.23,15.25,14933.0,14.6161,14.6449,14.6065,14.6257,14933.0
2019-06-12 13:05:00,15.25,15.26,15.23,15.26,7292.0,14.6257,14.6353,14.6065,14.6353,7292.0
2019-06-12 13:10:00,15.25,15.27,15.23,15.24,8686.0,14.6257,14.6449,14.6065,14.6161,8686.0
2019-06-12 13:15:00,15.25,15.28,15.23,15.27,6415.0,14.6257,14.6545,14.6065,14.6449,6415.0
2019-06-12 13:20:00,15.28,15.31,15.28,15.28,23487.0,14.6545,14.6833,14.6545,14.6545,23487.0
2019-06-12 13:25:00,15.28,15.28,15.24,15.25,15510.0,14.6545,14.6545,14.6161,14.6257,15510.0
2019-06-12 13:30:00,15.25,15.27,15.23,15.25,8290.0,14.6257,14.6449,14.6065,14.6257,8290.0
2019-06-12 13:35:00,15.25,15.25,15.22,15.24,8982.0,14.6257,14.6257,14.5969,14.6161,8982.0
2019-06-12 13:40:00,15.24,15.24,15.22,15.22,10450.0,14.6161,14.6161,14.5969,14.5969,10450.0
2019-06-12 13:45:00,15.22,15.23,15.21,15.23,10150.0,14.5969,14.6065,14.5873,14.6065,10150.0
2019-06-12 13:50:00,15.23,15.23,15.17,15.18,36724.0,14.6065,14.6065,14.549,14.5586,36724.0
2019-06-12 13:55:00,15.18,15.18,15.1,15.11,101550.0,14.5586,14.5586,14.4818,14.4914,101550.0
2019-06-12 14:00:00,15.1,15.14,15.06,15.11,37416.0,14.4818,14.5202,14.4435,14.4914,37416.0
2019-06-12 14:05:00,15.11,15.14,15.08,15.09,18137.0,14.4914,14.5202,14.4627,14.4723,18137.0
2019-06-12 14:10:00,15.09,15.15,15.08,15.15,24377.0,14.4723,14.5298,14.4627,14.5298,24377.0
2019-06-12 14:15:00,15.16,15.19,15.15,15.16,19511.0,14.5394,14.5682,14.5298,14.5394,19511.0
2019-06-12 14:20:00,15.16,15.16,15.12,15.16,16916.0,14.5394,14.5394,14.501,14.5394,16916.0
2019-06-12 14:25:00,15.16,15.17,15.13,15.15,7070.0,14.5394,14.549,14.5106,14.5298,7070.0
2019-06-12 14:30:00,15.16,15.16,15.12,15.15,9589.0,14.5394,14.5394,14.501,14.5298,9589.0
2019-06-12 14:35:00,15.15,15.23,15.15,15.21,44554.0,14.5298,14.6065,14.5298,14.5873,44554.0
2019-06-12 14:40:00,15.21,15.24,15.19,15.21,28991.0,14.5873,14.6161,14.5682,14.5873,28991.0
2019-06-12 14:45:00,15.2,15.28,15.19,15.28,27806.0,14.5778,14.6545,14.5682,14.6545,27806.0
2019-06-12 14:50:00,15.28,15.29,15.26,15.26,8001.0,14.6545,14.6641,14.6353,14.6353,8001.0
2019-06-12 14:55:00,15.27,15.32,15.26,15.31,47489.0,14.6449,14.6928,14.6353,14.6833,47489.0
2019-06-12 15:00:00,15.31,15.31,15.23,15.23,10751.0,14.6833,14.6833,14.6065,14.6065,10751.0
2019-06-12 15:05:00,15.23,15.26,15.23,15.25,12151.0,14.6065,14.6353,14.6065,14.6257,12151.0
2019-06-12 15:10:00,15.25,15.28,15.23,15.28,20861.0,14.6257,14.6545,14.6065,14.6545,20861.0
2019-06-12 15:15:00,15.28,15.28,15.24,15.26,19084.0,14.6545,14.6545,14.6161,14.6353,19084.0
2019-06-12 15:20:00,15.27,15.27,15.25,15.26,15966.0,14.6449,14.6449,14.6257,14.6353,15966.0
2019-06-12 15:25:00,15.26,15.3,15.25,15.27,37877.0,14.6353,14.6737,14.6257,14.6449,37877.0
2019-06-12 15:30:00,15.28,15.28,15.22,15.25,27586.0,14.6545,14.6545,14.5969,14.6257,27586.0
2019-06-12 15:35:00,15.24,15.25,15.23,15.25,17093.0,14.6161,14.6257,14.6065,14.6257,17093.0
2019-06-12 15:40:00,15.25,15.28,15.24,15.25,27858.0,14.6257,14.6545,14.6161,14.6257,27858.0
2019-06-12 15:45:00,15.24,15.27,15.24,15.26,39823.0,14.6161,14.6449,14.6161,14.6353,39823.0
2019-06-12 15:50:00,15.26,15.28,15.24,15.26,62114.0,14.6353,14.6545,14.6161,14.6353,62114.0
2019-06-12 15:55:00,15.26,15.26,15.22,15.23,132884.0,14.6353,14.6353,14.5969,14.6065,132884.0
2019-06-13 09:30:00,15.37,15.39,15.15,15.2,48478.0,14.7408,14.76,14.5298,14.5778,48478.0
2019-06-13 09:35:00,15.21,15.33,15.21,15.25,34692.0,14.5873,14.7024,14.5873,14.6257,34692.0
2019-06-13 09:40:00,15.25,15.3,15.23,15.25,26960.0,14.6257,14.6737,14.6065,14.6257,26960.0
2019-06-13 09:45:00,15.26,15.34,15.25,15.31,41220.0,14.6353,14.712,14.6257,14.6833,41220.0
2019-06-13 09:50:00,15.32,15.33,15.25,15.26,33046.0,14.6928,14.7024,14.6257,14.6353,33046.0
2019-06-13 09:55:00,15.26,15.35,15.19,15.2,34664.0,14.6353,14.7216,14.5682,14.5778,34664.0
2019-06-13 10:00:00,15.19,15.2,15.13,15.15,69942.0,14.5682,14.5778,14.5106,14.5298,69942.0
2019-06-13 10:05:00,15.14,15.14,14.96,14.96,78847.0,14.5202,14.5202,14.3476,14.3476,78847.0
2019-06-13 10:10:00,14.96,15.02,14.93,14.95,63950.0,14.3476,14.4051,14.3188,14.338,63950.0
2019-06-13 10:15:00,14.95,14.97,14.89,14.93,29041.0,14.338,14.3572,14.2804,14.3188,29041.0
2019-06-13 10:20:00,14.92,14.93,14.86,14.92,39184.0,14.3092,14.3188,14.2517,14.3092,39184.0
2019-06-13 10:25:00,14.91,14.93,14.87,14.91,20411.0,14.2996,14.3188,14.2613,14.2996,20411.0
2019-06-13 10:30:00,14.92,14.93,14.84,14.85,139066.0,14.3092,14.3188,14.2325,14.2421,139066.0
2019-06-13 10:35:00,14.84,14.87,14.8,14.84,116016.0,14.2325,14.2613,14.1941,14.2325,116016.0
2019-06-13 10:40:00,14.83,14.88,14.73,14.8,116575.0,14.2229,14.2709,14.127,14.1941,116575.0
2019-06-13 10:45:00,14.81,14.84,14.74,14.76,59759.0,14.2037,14.2325,14.1366,14.1558,59759.0
2019-06-13 10:50:00,14.77,14.79,14.73,14.76,101051.0,14.1654,14.1845,14.127,14.1558,101051.0
2019-06-13 10:55:00,14.76,14.83,14.74,14.81,103013.0,14.1558,14.2229,14.1366,14.2037,103013.0
2019-06-13 11:00:00,14.81,14.84,14.7,14.74,83479.0,14.2037,14.2325,14.0982,14.1366,83479.0
2019-06-13 11:05:00,14.74,14.75,14.66,14.67,101684.0,14.1366,14.1462,14.0599,14.0695,101684.0
2019-06-13 11:10:00,14.67,14.72,14.67,14.71,64543.0,14.0695,14.1174,14.0695,14.1078,64543.0
2019-06-13 11:15:00,14.71,14.72,14.67,14.71,44413.0,14.1078,14.1174,14.0695,14.1078,44413.0
2019-06-13 11:20:00,14.71,14.79,14.7,14.79,56254.0,14.1078,14.1845,14.0982,14.1845,56254.0
2019-06-13 11:25:00,14.8,14.9,14.79,14.88,97372.0,14.1941,14.29,14.1845,14.2709,97372.0
2019-06-13 11:30:00,14.88,14.92,14.85,14.92,37173.0,14.2709,14.3092,14.2421,14.3092,37173.0
2019-06-13 11:35:00,14.92,14.96,14.88,14.95,102393.0,14.3092,14.3476,14.2709,14.338,102393.0
2019-06-13 11:40:00,14.96,15.05,14.95,15.01,103463.0,14.3476,14.4339,14.338,14.3955,103463.0
2019-06-13 11:45:00,15.02,15.06,15.01,15.06,35857.0,14.4051,14.4435,14.3955,14.4435,35857.0
2019-06-13 11:50:00,15.07,15.15,15.04,15.15,57840.0,14.4531,14.5298,14.4243,14.5298,57840.0
2019-06-13 11:55:00,15.14,15.15,15.11,15.14,33663.0,14.5202,14.5298,14.4914,14.5202,33663.0
2019-06-13 12:00:00,15.14,15.2,15.13,15.2,24957.0,14.5202,14.5778,14.5106,14.5778,24957.0
2019-06-13 12:05:00,15.2,15.2,15.16,15.17,25234.0,14.5778,14.5778,14.5394,14.549,25234.0
2019-06-13 12:10:00,15.17,15.32,15.14,15.31,94349.0,14.549,14.6928,14.5202,14.6833,94349.0
2019-06-13 12:15:00,15.31,15.39,15.28,15.39,67527.0,14.6833,14.76,14.6545,14.76,67527.0
2019-06-13 12:20:00,15.39,15.4,15.33,15.39,52007.0,14.76,14.7696,14.7024,14.76,52007.0
2019-06-13 12:25:00,15.38,15.39,15.35,15.37,42934.0,14.7504,14.76,14.7216,14.7408,42934.0
2019-06-13 12:30:00,15.38,15.4,15.33,15.33,47694.0,14.7504,14.7696,14.7024,14.7024,47694.0
2019-06-13 12:35:00,15.34,15.35,15.29,15.3,19471.0,14.712,14.7216,14.6641,14.6737,19471.0
2019-06-13 12:40:00,15.3,15.43,15.3,15.42,63734.0,14.6737,14.7983,14.6737,14.7887,63734.0
2019-06-13 12:45:00,15.42,15.43,15.38,15.42,29968.0,14.7887,14.7983,14.7504,14.7887,29968.0
2019-06-13 12:50:00,15.42,15.47,15.39,15.47,54935.0,14.7887,14.8367,14.76,14.8367,54935.0
2019-06-13 12:55:00,15.47,15.48,15.44,15.44,32837.0,14.8367,14.8463,14.8079,14.8079,32837.0
2019-06-13 13:00:00,15.45,15.45,15.4,15.4,24715.0,14.8175,14.8175,14.7696,14.7696,24715.0
2019-06-13 13:05:00,15.41,15.42,15.37,15.38,30975.0,14.7792,14.7887,14.7408,14.7504,30975.0
2019-06-13 13:10:00,15.39,15.4,15.35,15.38,22654.0,14.76,14.7696,14.7216,14.7504,22654.0
2019-06-13 13:15:00,15.39,15.4,15.36,15.36,15367.0,14.76,14.7696,14.7312,14.7312,15367.0
2019-06-13 13:20:00,15.37,15.4,15.36,15.4,14176.0,14.7408,14.7696,14.7312,14.7696,14176.0
2019-06-13 13:25:00,15.4,15.43,15.39,15.42,31014.0,14.7696,14.7983,14.76,14.7887,31014.0
2019-06-13 13:30:00,15.42,15.43,15.37,15.37,27661.0,14.7887,14.7983,14.7408,14.7408,27661.0
2019-06-13 13:35:00,15.37,15.37,15.33,15.35,25140.0,14.7408,14.7408,14.7024,14.7216,25140.0
2019-06-13 13:40:00,15.35,15.38,15.34,15.38,15887.0,14.7216,14.7504,14.712,14.7504,15887.0
2019-06-13 13:45:00,15.37,15.39,15.35,15.38,20599.0,14.7408,14.76,14.7216,14.7504,20599.0
2019-06-13 13:50:00,15.38,15.41,15.38,15.39,17818.0,14.7504,14.7792,14.7504,14.76,17818.0
2019-06-13 13:55:00,15.4,15.41,15.38,15.41,21510.0,14.7696,14.7792,14.7504,14.7792,21510.0
2019-06-13 14:00:00,15.4,15.52,15.37,15.51,76972.0,14.7696,14.8847,14.7408,14.8751,76972.0
2019-06-13 14:05:00,15.51,15.62,15.5,15.58,63321.0,14.8751,14.9806,14.8655,14.9422,63321.0
2019-06-13 14:10:00,15.58,15.58,15.5,15.51,31397.0,14.9422,14.9422,14.8655,14.8751,31397.0
2019-06-13 14:15:00,15.5,15.54,15.48,15.53,39908.0,14.8655,14.9038,14.8463,14.8942,39908.0
2019-06-13 14:20:00,15.52,15.54,15.49,15.53,47616.0,14.8847,14.9038,14.8559,14.8942,47616.0
2019-06-13 14:25:00,15.53,15.56,15.52,15.56,46169.0,14.8942,14.923,14.8847,14.923,46169.0
2019-06-13 14:30:00,15.55,15.57,15.5,15.5,41256.0,14.9134,14.9326,14.8655,14.8655,41256.0
2019-06-13 14:35:00,15.51,15.53,15.45,15.53,67177.0,14.8751,14.8942,14.8175,14.8942,67177.0
2019-06-13 14:40:00,15.53,15.56,15.5,15.56,31799.0,14.8942,14.923,14.8655,14.923,31799.0
2019-06-13 14:45:00,15.56,15.59,15.51,15.53,151927.0,14.923,14.9518,14.8751,14.8942,151927.0
2019-06-13 14:50:00,15.52,15.55,15.52,15.52,108174.0,14.8847,14.9134,14.8847,14.8847,108174.0
2019-06-13 14:55:00,15.52,15.57,15.51,15.53,42289.0,14.8847,14.9326,14.8751,14.8942,42289.0
2019-06-13 15:00:00,15.53,15.54,15.5,15.5,32603.0,14.8942,14.9038,14.8655,14.8655,32603.0
2019-06-13 15:05:00,15.51,15.51,15.43,15.45,102922.0,14.8751,14.8751,14.7983,14.8175,102922.0
2019-06-13 15:10:00,15.45,15.46,15.4,15.41,38159.0,14.8175,14.8271,14.7696,14.7792,38159.0
2019-06-13 15:15:00,15.41,15.42,15.36,15.38,56979.0,14.7792,14.7887,14.7312,14.7504,56979.0
2019-06-13 15:20:00,15.38,15.42,15.37,15.39,33426.0,14.7504,14.7887,14.7408,14.76,33426.0
2019-06-13 15:25:00,15.39,15.39,15.34,15.36,58233.0,14.76,14.76,14.712,14.7312,58233.0
2019-06-13 15:30:00,15.36,15.37,15.33,15.34,37061.0,14.7312,14.7408,14.7024,14.712,37061.0
2019-06-13 15:35:00,15.34,15.37,15.33,15.37,63923.0,14.712,14.7408,14.7024,14.7408,63923.0
2019-06-13 15:40:00,15.37,15.37,15.35,15.36,52602.0,14.7408,14.7408,14.7216,14.7312,52602.0
2019-06-13 15:45:00,15.36,15.36,15.3,15.31,94712.0,14.7312,14.7312,14.6737,14.6833,94712.0
2019-06-13 15:50:00,15.32,15.32,15.28,15.32,105463.0,14.6928,14.6928,14.6545,14.6928,105463.0
2019-06-13 15:55:00,15.31,15.44,15.31,15.36,358620.0,14.6833,14.8079,14.6833,14.7312,358620.0
2019-06-14 09:30:00,15.73,15.97,15.68,15.87,155887.0,15.0861,15.3162,15.0381,15.2203,155887.0
2019-06-14 09:35:00,15.87,15.92,15.77,15.86,72983.0,15.2203,15.2683,15.1244,15.2107,72983.0
2019-06-14 09:40:00,15.87,15.9,15.65,15.66,106259.0,15.2203,15.2491,15.0093,15.0189,106259.0
2019-06-14 09:45:00,15.68,15.72,15.58,15.62,59861.0,15.0381,15.0765,14.9422,14.9806,59861.0
2019-06-14 09:50:00,15.63,15.73,15.63,15.67,97533.0,14.9902,15.0861,14.9902,15.0285,97533.0
2019-06-14 09:55:00,15.67,15.68,15.55,15.58,81286.0,15.0285,15.0381,14.9134,14.9422,81286.0
2019-06-14 10:00:00,15.58,15.61,15.49,15.54,56812.0,14.9422,14.971,14.8559,14.9038,56812.0
2019-06-14 10:05:00,15.53,15.6,15.5,15.54,61397.0,14.8942,14.9614,14.8655,14.9038,61397.0
2019-06-14 10:10:00,15.54,15.7,15.52,15.68,65682.0,14.9038,15.0573,14.8847,15.0381,65682.0
2019-06-14 10:15:00,15.68,15.77,15.66,15.73,52680.0,15.0381,15.1244,15.0189,15.0861,52680.0
2019-06-14 10:20:00,15.72,15.72,15.66,15.67,32520.0,15.0765,15.0765,15.0189,15.0285,32520.0
2019-06-14 10:25:00,15.68,15.69,15.59,15.59,33468.0,15.0381,15.0477,14.9518,14.9518,33468.0
2019-06-14 10:30:00,15.6,15.68,15.58,15.66,52852.0,14.9614,15.0381,14.9422,15.0189,52852.0
2019-06-14 10:35:00,15.67,15.71,15.55,15.6,58739.0,15.0285,15.0669,14.9134,14.9614,58739.0
2019-06-14 10:40:00,15.6,15.61,15.51,15.55,36253.0,14.9614,14.971,14.8751,14.9134,36253.0
2019-06-14 10:45:00,15.56,15.6,15.55,15.57,27763.0,14.923,14.9614,14.9134,14.9326,27763.0
2019-06-14 10:50:00,15.57,15.61,15.56,15.58,41723.0,14.9326,14.971,14.923,14.9422,41723.0
2019-06-14 10:55:00,15.58,15.63,15.56,15.63,71072.0,14.9422,14.9902,14.923,14.9902,71072.0
2019-06-14 11:00:00,15.64,15.64,15.57,15.61,34172.0,14.9997,14.9997,14.9326,14.971,34172.0
2019-06-14 11:05:00,15.61,15.61,15.47,15.51,144435.0,14.971,14.971,14.8367,14.8751,144435.0
2019-06-14 11:10:00,15.51,15.51,15.48,15.48,26071.0,14.8751,14.8751,14.8463,14.8463,26071.0
2019-06-14 11:15:00,15.48,15.52,15.46,15.52,27548.0,14.8463,14.8847,14.8271,14.8847,27548.0
2019-06-14 11:20:00,15.51,15.56,15.46,15.47,42846.0,14.8751,14.923,14.8271,14.8367,42846.0
2019-06-14 11:25:00,15.47,15.48,15.36,15.47,60568.0,14.8367,14.8463,14.7312,14.8367,60568.0
2019-06-14 11:30:00,15.46,15.47,15.35,15.35,31242.0,14.8271,14.8367,14.7216,14.7216,31242.0
2019-06-14 11:35:00,15.36,15.38,15.32,15.35,17993.0,14.7312,14.7504,14.6928,14.7216,17993.0
2019-06-14 11:40:00,15.35,15.39,15.31,15.37,28935.0,14.7216,14.76,14.6833,14.7408,28935.0
2019-06-14 11:45:00,15.36,15.41,15.36,15.4,24207.0,14.7312,14.7792,14.7312,14.7696,24207.0
2019-06-14 11:50:00,15.4,15.41,15.37,15.38,17473.0,14.7696,14.7792,14.7408,14.7504,17473.0
2019-06-14 11:55:00,15.37,15.39,15.34,15.37,27357.0,14.7408,14.76,14.712,14.7408,27357.0
2019-06-14 12:00:00,15.37,15.4,15.36,15.38,24491.0,14.7408,14.7696,14.7312,14.7504,24491.0
2019-06-14 12:05:00,15.37,15.41,15.36,15.41,21461.0,14.7408,14.7792,14.7312,14.7792,21461.0
2019-06-14 12:10:00,15.4,15.47,15.38,15.46,25016.0,14.7696,14.8367,14.7504,14.8271,25016.0
2019-06-14 12:15:00,15.46,15.47,15.42,15.45,41337.0,14.8271,14.8367,14.7887,14.8175,41337.0
2019-06-14 12:20:00,15.46,15.46,15.41,15.43,12518.0,14.8271,14.8271,14.7792,14.7983,12518.0
2019-06-14 12:25:00,15.42,15.47,15.42,15.43,17807.0,14.7887,14.8367,14.7887,14.7983,17807.0
2019-06-14 12:30:00,15.42,15.48,15.42,15.47,30162.0,14.7887,14.8463,14.7887,14.8367,30162.0
2019-06-14 12:35:00,15.47,15.51,15.43,15.47,47818.0,14.8367,14.8751,14.7983,14.8367,47818.0
2019-06-14 12:40:00,15.46,15.46,15.4,15.41,13023.0,14.8271,14.8271,14.7696,14.7792,13023.0
2019-06-14 12:45:00,15.4,15.41,15.39,15.4,16966.0,14.7696,14.7792,14.76,14.7696,16966.0
2019-06-14 12:50:00,15.4,15.42,15.39,15.4,32279.0,14.7696,14.7887,14.76,14.7696,32279.0
2019-06-14 12:55:00,15.39,15.45,15.38,15.44,18539.0,14.76,14.8175,14.7504,14.8079,18539.0
2019-06-14 13:00:00,15.44,15.45,15.42,15.44,17823.0,14.8079,14.8175,14.7887,14.8079,17823.0
2019-06-14 13:05:00,15.44,15.49,15.42,15.49,27581.0,14.8079,14.8559,14.7887,14.8559,27581.0
2019-06-14 13:10:00,15.48,15.49,15.42,15.43,13523.0,14.8463,14.8559,14.7887,14.7983,13523.0
2019-06-14 13:15:00,15.43,15.44,15.39,15.39,13099.0,14.7983,14.8079,14.76,14.76,13099.0
2019-06-14 13:20:00,15.4,15.42,15.39,15.41,19562.0,14.7696,14.7887,14.76,14.7792,19562.0
2019-06-14 13:25:00,15.41,15.44,15.4,15.44,10045.0,14.7792,14.8079,14.7696,14.8079,10045.0
2019-06-14 13:30:00,15.43,15.47,15.41,15.46,28044.0,14.7983,14.8367,14.7792,14.8271,28044.0
2019-06-14 13:35:00,15.46,15.49,15.46,15.46,14941.0,14.8271,14.8559,14.8271,14.8271,14941.0
2019-06-14 13:40:00,15.46,15.47,15.42,15.43,14069.0,14.8271,14.8367,14.7887,14.7983,14069.0
2019-06-14 13:45:00,15.42,15.44,15.41,15.43,27526.0,14.7887,14.8079,14.7792,14.7983,27526.0
2019-06-14 13:50:00,15.44,15.49,15.43,15.48,16141.0,14.8079,14.8559,14.7983,14.8463,16141.0
2019-06-14 13:55:00,15.48,15.5,15.47,15.48,11944.0,14.8463,14.8655,14.8367,14.8463,11944.0
2019-06-14 14:00:00,15.48,15.5,15.45,15.49,26958.0,14.8463,14.8655,14.8175,14.8559,26958.0
2019-06-14 14:05:00,15.49,15.54,15.49,15.52,31948.0,14.8559,14.9038,14.8559,14.8847,31948.0
2019-06-14 14:10:00,15.52,15.57,15.51,15.55,39502.0,14.8847,14.9326,14.8751,14.9134,39502.0
2019-06-14 14:15:00,15.55,15.59,15.55,15.55,31984.0,14.9134,14.9518,14.9134,14.9134,31984.0
2019-06-14 14:20:00,15.55,15.58,15.53,15.56,36445.0,14.9134,14.9422,14.8942,14.923,36445.0
2019-06-14 14:25:00,15.56,15.57,15.53,15.54,15357.0,14.923,14.9326,14.8942,14.9038,15357.0
2019-06-14 14:30:00,15.53,15.54,15.5,15.5,19963.0,14.8942,14.9038,14.8655,14.8655,19963.0
2019-06-14 14:35:00,15.51,15.51,15.48,15.49,17352.0,14.8751,14.8751,14.8463,14.8559,17352.0
2019-06-14 14:40:00,15.49,15.59,15.49,15.59,26719.0,14.8559,14.9518,14.8559,14.9518,26719.0
2019-06-14 14:45:00,15.59,15.59,15.53,15.54,23781.0,14.9518,14.9518,14.8942,14.9038,23781.0
2019-06-14 14:50:00,15.53,15.53,15.48,15.49,15875.0,14.8942,14.8942,14.8463,14.8559,15875.0
2019-06-14 14:55:00,15.49,15.49,15.46,15.47,19688.0,14.8559,14.8559,14.8271,14.8367,19688.0
2019-06-14 15:00:00,15.48,15.51,15.46,15.5,28523.0,14.8463,14.8751,14.8271,14.8655,28523.0
2019-06-14 15:05:00,15.51,15.52,15.47,15.51,28508.0,14.8751,14.8847,14.8367,14.8751,28508.0
2019-06-14 15:10:00,15.51,15.53,15.49,15.53,31774.0,14.8751,14.8942,14.8559,14.8942,31774.0
2019-06-14 15:15:00,15.53,15.54,15.5,15.51,27164.0,14.8942,14.9038,14.8655,14.8751,27164.0
2019-06-14 15:20:00,15.51,15.54,15.49,15.54,46289.0,14.8751,14.9038,14.8559,14.9038,46289.0
2019-06-14 15:25:00,15.53,15.57,15.52,15.57,76357.0,14.8942,14.9326,14.8847,14.9326,76357.0
2019-06-14 15:30:00,15.57,15.57,15.54,15.56,34438.0,14.9326,14.9326,14.9038,14.923,34438.0
2019-06-14 15:35:00,15.57,15.57,15.5,15.5,30963.0,14.9326,14.9326,14.8655,14.8655,30963.0
2019-06-14 15:40:00,15.5,15.5,15.45,15.46,49339.0,14.8655,14.8655,14.8175,14.8271,49339.0
2019-06-14 15:45:00,15.46,15.49,15.46,15.48,64542.0,14.8271,14.8559,14.8271,14.8463,64542.0
2019-06-14 15:50:00,15.47,15.54,15.46,15.51,144730.0,14.8367,14.9038,14.8271,14.8751,144730.0
2019-06-14 15:55:00,15.51,15.51,15.42,15.48,341038.0,14.8751,14.8751,14.7887,14.8463,341038.0
2019-06-17 09:30:00,15.51,15.84,15.48,15.83,77819.0,14.8751,15.1916,14.8463,15.182,77819.0
2019-06-17 09:35:00,15.83,15.89,15.69,15.73,70987.0,15.182,15.2395,15.0477,15.0861,70987.0
2019-06-17 09:40:00,15.73,15.94,15.71,15.9,74937.0,15.0861,15.2875,15.0669,15.2491,74937.0
2019-06-17 09:45:00,15.92,15.92,15.71,15.76,52974.0,15.2683,15.2683,15.0669,15.1148,52974.0
2019-06-17 09:50:00,15.76,15.9,15.75,15.87,39894.0,15.1148,15.2491,15.1052,15.2203,39894.0
2019-06-17 09:55:00,15.88,15.95,15.88,15.93,52162.0,15.2299,15.2971,15.2299,15.2779,52162.0
2019-06-17 10:00:00,15.94,16.06,15.89,16.05,57525.0,15.2875,15.4025,15.2395,15.393,57525.0
2019-06-17 10:05:00,16.05,16.13,16.01,16.05,115697.0,15.393,15.4697,15.3546,15.393,115697.0
2019-06-17 10:10:00,16.05,16.1,16.03,16.05,39677.0,15.393,15.4409,15.3738,15.393,39677.0
2019-06-17 10:15:00,16.04,16.12,16.0,16.12,30467.0,15.3834,15.4601,15.345,15.4601,30467.0
2019-06-17 10:20:00,16.12,16.17,16.08,16.17,52392.0,15.4601,15.508,15.4217,15.508,52392.0
2019-06-17 10:25:00,16.17,16.18,16.12,16.14,39004.0,15.508,15.5176,15.4601,15.4793,39004.0
2019-06-17 10:30:00,16.13,16.23,16.13,16.18,55412.0,15.4697,15.5656,15.4697,15.5176,55412.0
2019-06-17 10:35:00,16.18,16.24,16.15,16.24,33418.0,15.5176,15.5752,15.4889,15.5752,33418.0
2019-06-17 10:40:00,16.24,16.28,16.12,16.15,54632.0,15.5752,15.6135,15.4601,15.4889,54632.0
2019-06-17 10:45:00,16.14,16.23,16.14,16.19,25383.0,15.4793,15.5656,15.4793,15.5272,25383.0
2019-06-17 10:50:00,16.2,16.24,16.17,16.2,30966.0,15.5368,15.5752,15.508,15.5368,30966.0
2019-06-17 10:55:00,16.2,16.22,16.15,16.2,39780.0,15.5368,15.556,15.4889,15.5368,39780.0
2019-06-17 11:00:00,16.2,16.31,16.2,16.27,57871.0,15.5368,15.6423,15.5368,15.604,57871.0
2019-06-17 11:05:00,16.26,16.32,16.25,16.27,48150.0,15.5944,15.6519,15.5848,15.604,48150.0
2019-06-17 11:10:00,16.27,16.28,16.23,16.27,34613.0,15.604,15.6135,15.5656,15.604,34613.0
2019-06-17 11:15:00,16.25,16.32,16.25,16.32,47373.0,15.5848,15.6519,15.5848,15.6519,47373.0
2019-06-17 11:20:00,16.32,16.39,16.31,16.37,53606.0,15.6519,15.719,15.6423,15.6999,53606.0
2019-06-17 11:25:00,16.36,16.47,16.36,16.42,49682.0,15.6903,15.7958,15.6903,15.7478,49682.0
2019-06-17 11:30:00,16.41,16.45,16.41,16.43,31665.0,15.7382,15.7766,15.7382,15.7574,31665.0
2019-06-17 11:35:00,16.43,16.44,16.34,16.34,44187.0,15.7574,15.767,15.6711,15.6711,44187.0
2019-06-17 11:40:00,16.34,16.36,16.25,16.27,47438.0,15.6711,15.6903,15.5848,15.604,47438.0
2019-06-17 11:45:00,16.26,16.3,16.23,16.3,29579.0,15.5944,15.6327,15.5656,15.6327,29579.0
2019-06-17 11:50:00,16.3,16.31,16.27,16.31,20076.0,15.6327,15.6423,15.604,15.6423,20076.0
2019-06-17 11:55:00,16.3,16.32,16.28,16.29,28347.0,15.6327,15.6519,15.6135,15.6231,28347.0
2019-06-17 12:00:00,16.3,16.31,16.28,16.28,21513.0,15.6327,15.6423,15.6135,15.6135,21513.0
2019-06-17 12:05:00,16.28,16.28,16.21,16.21,18358.0,15.6135,15.6135,15.5464,15.5464,18358.0
2019-06-17 12:10:00,16.21,16.24,16.2,16.23,15788.0,15.5464,15.5752,15.5368,15.5656,15788.0
2019-06-17 12:15:00,16.23,16.24,16.19,16.23,14883.0,15.5656,15.5752,15.5272,15.5656,14883.0
2019-06-17 12:20:00,16.23,16.23,16.12,16.13,46572.0,15.5656,15.5656,15.4601,15.4697,46572.0
2019-06-17 12:25:00,16.13,16.14,16.09,16.1,21997.0,15.4697,15.4793,15.4313,15.4409,21997.0
2019-06-17 12:30:00,16.1,16.12,16.06,16.07,25977.0,15.4409,15.4601,15.4025,15.4121,25977.0
2019-06-17 12:35:00,16.07,16.07,16.02,16.03,21152.0,15.4121,15.4121,15.3642,15.3738,21152.0
2019-06-17 12:40:00,16.03,16.12,16.02,16.12,59559.0,15.3738,15.4601,15.3642,15.4601,59559.0
2019-06-17 12:45:00,16.14,16.16,16.12,16.16,18650.0,15.4793,15.4985,15.4601,15.4985,18650.0
2019-06-17 12:50:00,16.15,16.18,16.13,16.18,19668.0,15.4889,15.5176,15.4697,15.5176,19668.0
2019-06-17 12:55:00,16.18,16.19,16.17,16.18,17701.0,15.5176,15.5272,15.508,15.5176,17701.0
2019-06-17 13:00:00,16.18,16.21,16.13,16.15,37498.0,15.5176,15.5464,15.4697,15.4889,37498.0
2019-06-17 13:05:00,16.17,16.21,16.16,16.16,17146.0,15.508,15.5464,15.4985,15.4985,17146.0
2019-06-17 13:10:00,16.16,16.2,16.16,16.19,13594.0,15.4985,15.5368,15.4985,15.5272,13594.0
2019-06-17 13:15:00,16.19,16.21,16.17,16.19,15538.0,15.5272,15.5464,15.508,15.5272,15538.0
2019-06-17 13:20:00,16.2,16.21,16.17,16.19,14899.0,15.5368,15.5464,15.508,15.5272,14899.0
2019-06-17 13:25:00,16.19,16.19,16.05,16.05,45309.0,15.5272,15.5272,15.393,15.393,45309.0
2019-06-17 13:30:00,16.06,16.08,16.03,16.05,28130.0,15.4025,15.4217,15.3738,15.393,28130.0
2019-06-17 13:35:00,16.05,16.08,16.05,16.06,16513.0,15.393,15.4217,15.393,15.4025,16513.0
2019-06-17 13:40:00,16.06,16.08,16.04,16.06,14777.0,15.4025,15.4217,15.3834,15.4025,14777.0
2019-06-17 13:45:00,16.06,16.07,16.02,16.02,16160.0,15.4025,15.4121,15.3642,15.3642,16160.0
2019-06-17 13:50:00,16.03,16.03,15.97,15.97,30764.0,15.3738,15.3738,15.3162,15.3162,30764.0
2019-06-17 13:55:00,15.97,16.04,15.96,16.01,42396.0,15.3162,15.3834,15.3066,15.3546,42396.0
2019-06-17 14:00:00,16.02,16.05,16.0,16.01,23643.0,15.3642,15.393,15.345,15.3546,23643.0
2019-06-17 14:05:00,16.01,16.04,16.0,16.04,11065.0,15.3546,15.3834,15.345,15.3834,11065.0
2019-06-17 14:10:00,16.04,16.06,16.03,16.05,15961.0,15.3834,15.4025,15.3738,15.393,15961.0
2019-06-17 14:15:00,16.05,16.06,16.02,16.03,19476.0,15.393,15.4025,15.3642,15.3738,19476.0
2019-06-17 14:20:00,16.03,16.07,16.02,16.05,29075.0,15.3738,15.4121,15.3642,15.393,29075.0
2019-06-17 14:25:00,16.05,16.09,16.05,16.09,30470.0,15.393,15.4313,15.393,15.4313,30470.0
2019-06-17 14:30:00,16.09,16.16,16.09,16.16,21137.0,15.4313,15.4985,15.4313,15.4985,21137.0
2019-06-17 14:35:00,16.16,16.21,16.14,16.2,42010.0,15.4985,15.5464,15.4793,15.5368,42010.0
2019-06-17 14:40:00,16.2,16.21,16.17,16.19,24680.0,15.5368,15.5464,15.508,15.5272,24680.0
2019-06-17 14:45:00,16.19,16.19,16.16,16.18,27055.0,15.5272,15.5272,15.4985,15.5176,27055.0
2019-06-17 14:50:00,16.19,16.21,16.17,16.19,32183.0,15.5272,15.5464,15.508,15.5272,32183.0
2019-06-17 14:55:00,16.19,16.26,16.18,16.25,52830.0,15.5272,15.5944,15.5176,15.5848,52830.0
2019-06-17 15:00:00,16.25,16.3,16.23,16.3,46000.0,15.5848,15.6327,15.5656,15.6327,46000.0
2019-06-17 15:05:00,16.3,16.3,16.27,16.29,19884.0,15.6327,15.6327,15.604,15.6231,19884.0
2019-06-17 15:10:00,16.29,16.32,16.26,16.26,32207.0,15.6231,15.6519,15.5944,15.5944,32207.0
2019-06-17 15:15:00,16.26,16.3,16.24,16.3,31649.0,15.5944,15.6327,15.5752,15.6327,31649.0
2019-06-17 15:20:00,16.3,16.3,16.25,16.26,41534.0,15.6327,15.6327,15.5848,15.5944,41534.0
2019-06-17 15:25:00,16.26,16.27,16.13,16.13,47096.0,15.5944,15.604,15.4697,15.4697,47096.0
2019-06-17 15:30:00,16.14,16.18,16.13,16.16,47696.0,15.4793,15.5176,15.4697,15.4985,47696.0
2019-06-17 15:35:00,16.16,16.18,16.14,16.16,57632.0,15.4985,15.5176,15.4793,15.4985,57632.0
2019-06-17 15:40:00,16.16,16.17,16.13,16.14,88215.0,15.4985,15.508,15.4697,15.4793,88215.0
2019-06-17 15:45:00,16.12,16.13,16.09,16.09,49364.0,15.4601,15.4697,15.4313,15.4313,49364.0
2019-06-17 15:50:00,16.1,16.1,16.05,16.05,91488.0,15.4409,15.4409,15.393,15.393,91488.0
2019-06-17 15:55:00,16.06,16.07,16.04,16.05,171148.0,15.4025,15.4121,15.3834,15.393,171148.0
2019-06-18 09:30:00,16.14,16.23,16.0,16.1,53980.0,15.4793,15.5656,15.345,15.4409,53980.0
2019-06-18 09:35:00,16.11,16.17,16.02,16.05,35030.0,15.4505,15.508,15.3642,15.393,35030.0
2019-06-18 09:40:00,16.09,16.36,16.08,16.32,42626.0,15.4313,15.6903,15.4217,15.6519,42626.0
2019-06-18 09:45:00,16.31,16.43,16.29,16.32,109798.0,15.6423,15.7574,15.6231,15.6519,109798.0
2019-06-18 09:50:00,16.33,16.5,16.29,16.47,92277.0,15.6615,15.8245,15.6231,15.7958,92277.0
2019-06-18 09:55:00,16.45,16.6,16.45,16.47,76583.0,15.7766,15.9204,15.7766,15.7958,76583.0
2019-06-18 10:00:00,16.47,16.58,16.44,16.49,34035.0,15.7958,15.9013,15.767,15.8149,34035.0
2019-06-18 10:05:00,16.5,16.55,16.41,16.42,110018.0,15.8245,15.8725,15.7382,15.7478,110018.0
2019-06-18 10:10:00,16.42,16.45,16.31,16.31,39031.0,15.7478,15.7766,15.6423,15.6423,39031.0
2019-06-18 10:15:00,16.31,16.31,16.24,16.24,31533.0,15.6423,15.6423,15.5752,15.5752,31533.0
2019-06-18 10:20:00,16.25,16.33,16.22,16.3,26350.0,15.5848,15.6615,15.556,15.6327,26350.0
2019-06-18 10:25:00,16.3,16.31,16.21,16.31,18772.0,15.6327,15.6423,15.5464,15.6423,18772.0
2019-06-18 10:30:00,16.32,16.37,16.3,16.3,27635.0,15.6519,15.6999,15.6327,15.6327,27635.0
2019-06-18 10:35:00,16.29,16.32,16.24,16.24,23616.0,15.6231,15.6519,15.5752,15.5752,23616.0
2019-06-18 10:40:00,16.23,16.29,16.23,16.26,24821.0,15.5656,15.6231,15.5656,15.5944,24821.0
2019-06-18 10:45:00,16.26,16.3,16.24,16.27,14705.0,15.5944,15.6327,15.5752,15.604,14705.0
2019-06-18 10:50:00,16.27,16.27,16.14,16.17,57717.0,15.604,15.604,15.4793,15.508,57717.0
2019-06-18 10:55:00,16.16,16.18,16.09,16.11,46783.0,15.4985,15.5176,15.4313,15.4505,46783.0
2019-06-18 11:00:00,16.11,16.19,16.06,16.07,43847.0,15.4505,15.5272,15.4025,15.4121,43847.0
2019-06-18 11:05:00,16.08,16.09,16.02,16.04,27701.0,15.4217,15.4313,15.3642,15.3834,27701.0
2019-06-18 11:10:00,16.04,16.05,15.98,15.98,37534.0,15.3834,15.393,15.3258,15.3258,37534.0
2019-06-18 11:15:00,15.99,16.04,15.96,16.03,27105.0,15.3354,15.3834,15.3066,15.3738,27105.0
2019-06-18 11:20:00,16.02,16.02,15.96,15.97,34600.0,15.3642,15.3642,15.3066,15.3162,34600.0
2019-06-18 11:25:00,15.98,16.05,15.97,16.03,28037.0,15.3258,15.393,15.3162,15.3738,28037.0
2019-06-18 11:30:00,16.02,16.04,15.98,16.04,20808.0,15.3642,15.3834,15.3258,15.3834,20808.0
2019-06-18 11:35:00,16.04,16.07,16.02,16.06,16123.0,15.3834,15.4121,15.3642,15.4025,16123.0
2019-06-18 11:40:00,16.07,16.12,16.05,16.05,20729.0,15.4121,15.4601,15.393,15.393,20729.0
2019-06-18 11:45:00,16.04,16.08,16.02,16.03,16368.0,15.3834,15.4217,15.3642,15.3738,16368.0
2019-06-18 11:50:00,16.03,16.03,15.94,15.99,27024.0,15.3738,15.3738,15.2875,15.3354,27024.0
2019-06-18 11:55:00,15.98,15.99,15.82,15.85,33782.0,15.3258,15.3354,15.1724,15.2011,33782.0
2019-06-18 12:00:00,15.85,15.91,15.84,15.9,51433.0,15.2011,15.2587,15.1916,15.2491,51433.0
2019-06-18 12:05:00,15.9,15.99,15.87,15.97,23525.0,15.2491,15.3354,15.2203,15.3162,23525.0
2019-06-18 12:10:00,15.96,15.98,15.94,15.96,7633.0,15.3066,15.3258,15.2875,15.3066,7633.0
2019-06-18 12:15:00,15.95,15.96,15.92,15.94,12185.0,15.2971,15.3066,15.2683,15.2875,12185.0
2019-06-18 12:20:00,15.94,15.99,15.93,15.99,9580.0,15.2875,15.3354,15.2779,15.3354,9580.0
2019-06-18 12:25:00,15.99,16.0,15.96,15.97,14700.0,15.3354,15.345,15.3066,15.3162,14700.0
2019-06-18 12:30:00,15.97,15.98,15.93,15.93,19145.0,15.3162,15.3258,15.2779,15.2779,19145.0
2019-06-18 12:35:00,15.95,16.0,15.94,16.0,9116.0,15.2971,15.345,15.2875,15.345,9116.0
2019-06-18 12:40:00,16.0,16.0,15.93,15.93,22024.0,15.345,15.345,15.2779,15.2779,22024.0
2019-06-18 12:45:00,15.92,15.94,15.91,15.94,8958.0,15.2683,15.2875,15.2587,15.2875,8958.0
2019-06-18 12:50:00,15.93,15.96,15.91,15.96,19084.0,15.2779,15.3066,15.2587,15.3066,19084.0
2019-06-18 12:55:00,15.96,15.97,15.9,15.91,9930.0,15.3066,15.3162,15.2491,15.2587,9930.0
2019-06-18 13:00:00,15.9,15.91,15.86,15.89,24175.0,15.2491,15.2587,15.2107,15.2395,24175.0
2019-06-18 13:05:00,15.89,15.96,15.87,15.93,12791.0,15.2395,15.3066,15.2203,15.2779,12791.0
2019-06-18 13:10:00,15.92,15.95,15.92,15.95,14231.0,15.2683,15.2971,15.2683,15.2971,14231.0
2019-06-18 13:15:00,15.95,15.96,15.94,15.95,7595.0,15.2971,15.3066,15.2875,15.2971,7595.0
2019-06-18 13:20:00,15.95,15.98,15.95,15.97,10376.0,15.2971,15.3258,15.2971,15.3162,10376.0
2019-06-18 13:25:00,15.97,15.97,15.93,15.94,5144.0,15.3162,15.3162,15.2779,15.2875,5144.0
2019-06-18 13:30:00,15.95,15.99,15.94,15.96,7661.0,15.2971,15.3354,15.2875,15.3066,7661.0
2019-06-18 13:35:00,15.97,16.01,15.96,16.01,18538.0,15.3162,15.3546,15.3066,15.3546,18538.0
2019-06-18 13:40:00,16.01,16.02,15.99,16.02,13709.0,15.3546,15.3642,15.3354,15.3642,13709.0
2019-06-18 13:45:00,16.01,16.02,15.98,16.0,23114.0,15.3546,15.3642,15.3258,15.345,23114.0
2019-06-18 13:50:00,16.0,16.03,16.0,16.02,13057.0,15.345,15.3738,15.345,15.3642,13057.0
2019-06-18 13:55:00,16.02,16.02,15.98,16.0,12421.0,15.3642,15.3642,15.3258,15.345,12421.0
2019-06-18 14:00:00,16.0,16.03,15.98,15.98,14811.0,15.345,15.3738,15.3258,15.3258,14811.0
2019-06-18 14:05:00,15.97,15.99,15.95,15.96,31207.0,15.3162,15.3354,15.2971,15.3066,31207.0
2019-06-18 14:10:00,15.95,15.98,15.93,15.98,17210.0,15.2971,15.3258,15.2779,15.3258,17210.0
2019-06-18 14:15:00,15.98,15.99,15.95,15.97,19864.0,15.3258,15.3354,15.2971,15.3162,19864.0
2019-06-18 14:20:00,15.97,15.98,15.96,15.98,13169.0,15.3162,15.3258,15.3066,15.3258,13169.0
2019-06-18 14:25:00,15.98,15.99,15.97,15.98,8017.0,15.3258,15.3354,15.3162,15.3258,8017.0
2019-06-18 14:30:00,15.98,15.99,15.97,15.99,15297.0,15.3258,15.3354,15.3162,15.3354,15297.0
2019-06-18 14:35:00,15.99,16.0,15.95,15.96,15293.0,15.3354,15.345,15.2971,15.3066,15293.0
2019-06-18 14:40:00,15.95,15.96,15.93,15.94,31480.0,15.2971,15.3066,15.2779,15.2875,31480.0
2019-06-18 14:45:00,15.94,15.94,15.92,15.93,9577.0,15.2875,15.2875,15.2683,15.2779,9577.0
2019-06-18 14:50:00,15.93,15.94,15.91,15.91,12851.0,15.2779,15.2875,15.2587,15.2587,12851.0
2019-06-18 14:55:00,15.91,15.91,15.87,15.89,30152.0,15.2587,15.2587,15.2203,15.2395,30152.0
2019-06-18 15:00:00,15.89,15.89,15.87,15.88,18975.0,15.2395,15.2395,15.2203,15.2299,18975.0
2019-06-18 15:05:00,15.87,15.87,15.83,15.85,21670.0,15.2203,15.2203,15.182,15.2011,21670.0
2019-06-18 15:10:00,15.84,15.85,15.79,15.79,29708.0,15.1916,15.2011,15.1436,15.1436,29708.0
2019-06-18 15:15:00,15.79,15.81,15.77,15.8,59394.0,15.1436,15.1628,15.1244,15.1532,59394.0
2019-06-18 15:20:00,15.81,15.81,15.79,15.79,16632.0,15.1628,15.1628,15.1436,15.1436,16632.0
2019-06-18 15:25:00,15.79,15.8,15.76,15.76,23011.0,15.1436,15.1532,15.1148,15.1148,23011.0
2019-06-18 15:30:00,15.76,15.79,15.76,15.76,52581.0,15.1148,15.1436,15.1148,15.1148,52581.0
2019-06-18 15:35:00,15.76,15.79,15.76,15.79,30519.0,15.1148,15.1436,15.1148,15.1436,30519.0
2019-06-18 15:40:00,15.79,15.81,15.78,15.79,63155.0,15.1436,15.1628,15.134,15.1436,63155.0
2019-06-18 15:45:00,15.8,15.82,15.77,15.77,61534.0,15.1532,15.1724,15.1244,15.1244,61534.0
2019-06-18 15:50:00,15.77,15.77,15.71,15.72,111254.0,15.1244,15.1244,15.0669,15.0765,111254.0
2019-06-18 15:55:00,15.71,15.82,15.71,15.76,310678.0,15.0669,15.1724,15.0669,15.1148,310678.0
2019-06-19 09:30:00,15.79,15.85,15.71,15.71,37594.0,15.1436,15.2011,15.0669,15.0669,37594.0
2019-06-19 09:35:00,15.68,15.7,15.54,15.61,30810.0,15.0381,15.0573,14.9038,14.971,30810.0
2019-06-19 09:40:00,15.6,15.68,15.46,15.65,40781.0,14.9614,15.0381,14.8271,15.0093,40781.0
2019-06-19 09:45:00,15.67,15.89,15.66,15.84,35132.0,15.0285,15.2395,15.0189,15.1916,35132.0
2019-06-19 09:50:00,15.84,15.98,15.82,15.94,56529.0,15.1916,15.3258,15.1724,15.2875,56529.0
2019-06-19 09:55:00,15.94,16.02,15.88,16.02,47028.0,15.2875,15.3642,15.2299,15.3642,47028.0
2019-06-19 10:00:00,16.02,16.04,15.93,15.98,39428.0,15.3642,15.3834,15.2779,15.3258,39428.0
2019-06-19 10:05:00,15.98,16.02,15.91,15.92,20451.0,15.3258,15.3642,15.2587,15.2683,20451.0
2019-06-19 10:10:00,15.91,15.93,15.81,15.85,30391.0,15.2587,15.2779,15.1628,15.2011,30391.0
2019-06-19 10:15:00,15.85,15.88,15.81,15.86,20451.0,15.2011,15.2299,15.1628,15.2107,20451.0
2019-06-19 10:20:00,15.85,15.87,15.83,15.83,13508.0,15.2011,15.2203,15.182,15.182,13508.0
2019-06-19 10:25:00,15.84,15.95,15.84,15.93,42030.0,15.1916,15.2971,15.1916,15.2779,42030.0
2019-06-19 10:30:00,15.94,15.95,15.78,15.84,33772.0,15.2875,15.2971,15.134,15.1916,33772.0
2019-06-19 10:35:00,15.84,15.9,15.82,15.85,24132.0,15.1916,15.2491,15.1724,15.2011,24132.0
2019-06-19 10:40:00,15.86,15.88,15.81,15.86,13814.0,15.2107,15.2299,15.1628,15.2107,13814.0
2019-06-19 10:45:00,15.85,15.86,15.8,15.8,13857.0,15.2011,15.2107,15.1532,15.1532,13857.0
2019-06-19 10:50:00,15.79,15.87,15.79,15.85,15740.0,15.1436,15.2203,15.1436,15.2011,15740.0
2019-06-19 10:55:00,15.85,15.9,15.82,15.86,27989.0,15.2011,15.2491,15.1724,15.2107,27989.0
2019-06-19 11:00:00,15.87,15.89,15.84,15.88,13422.0,15.2203,15.2395,15.1916,15.2299,13422.0
2019-06-19 11:05:00,15.89,15.94,15.87,15.88,15692.0,15.2395,15.2875,15.2203,15.2299,15692.0
2019-06-19 11:10:00,15.87,15.9,15.84,15.87,82676.0,15.2203,15.2491,15.1916,15.2203,82676.0
2019-06-19 11:15:00,15.88,15.91,15.84,15.91,18006.0,15.2299,15.2587,15.1916,15.2587,18006.0
2019-06-19 11:20:00,15.91,16.08,15.91,16.07,60042.0,15.2587,15.4217,15.2587,15.4121,60042.0
2019-06-19 11:25:00,16.07,16.07,15.97,15.98,61192.0,15.4121,15.4121,15.3162,15.3258,61192.0
2019-06-19 11:30:00,15.98,15.98,15.86,15.89,15074.0,15.3258,15.3258,15.2107,15.2395,15074.0
2019-06-19 11:35:00,15.9,15.93,15.88,15.91,15914.0,15.2491,15.2779,15.2299,15.2587,15914.0
2019-06-19 11:40:00,15.9,15.91,15.87,15.88,8183.0,15.2491,15.2587,15.2203,15.2299,8183.0
2019-06-19 11:45:00,15.87,15.89,15.85,15.88,17713.0,15.2203,15.2395,15.2011,15.2299,17713.0
2019-06-19 11:50:00,15.89,15.93,15.86,15.93,11360.0,15.2395,15.2779,15.2107,15.2779,11360.0
2019-06-19 11:55:00,15.93,15.96,15.92,15.96,14370.0,15.2779,15.3066,15.2683,15.3066,14370.0
2019-06-19 12:00:00,15.95,15.96,15.92,15.95,13598.0,15.2971,15.3066,15.2683,15.2971,13598.0
2019-06-19 12:05:00,15.95,15.96,15.92,15.94,15860.0,15.2971,15.3066,15.2683,15.2875,15860.0
2019-06-19 12:10:00,15.94,16.02,15.94,16.02,21807.0,15.2875,15.3642,15.2875,15.3642,21807.0
2019-06-19 12:15:00,16.02,16.03,16.0,16.03,19144.0,15.3642,15.3738,15.345,15.3738,19144.0
2019-06-19 12:20:00,16.02,16.04,15.97,15.97,29397.0,15.3642,15.3834,15.3162,15.3162,29397.0
2019-06-19 12:25:00,15.98,15.98,15.94,15.95,6406.0,15.3258,15.3258,15.2875,15.2971,6406.0
2019-06-19 12:30:00,15.94,15.94,15.91,15.92,13510.0,15.2875,15.2875,15.2587,15.2683,13510.0
2019-06-19 12:35:00,15.92,15.97,15.92,15.97,12675.0,15.2683,15.3162,15.2683,15.3162,12675.0
2019-06-19 12:40:00,15.96,16.02,15.94,15.98,24969.0,15.3066,15.3642,15.2875,15.3258,24969.0
2019-06-19 12:45:00,15.98,16.02,15.98,16.0,19334.0,15.3258,15.3642,15.3258,15.345,19334.0
2019-06-19 12:50:00,16.0,16.03,15.97,15.98,30320.0,15.345,15.3738,15.3162,15.3258,30320.0
2019-06-19 12:55:00,15.97,15.97,15.91,15.93,12392.0,15.3162,15.3162,15.2587,15.2779,12392.0
2019-06-19 13:00:00,15.92,15.93,15.9,15.91,10073.0,15.2683,15.2779,15.2491,15.2587,10073.0
2019-06-19 13:05:00,15.91,15.95,15.9,15.93,20821.0,15.2587,15.2971,15.2491,15.2779,20821.0
2019-06-19 13:10:00,15.93,15.96,15.92,15.96,14800.0,15.2779,15.3066,15.2683,15.3066,14800.0
2019-06-19 13:15:00,15.96,15.97,15.94,15.95,17236.0,15.3066,15.3162,15.2875,15.2971,17236.0
2019-06-19 13:20:00,15.95,15.99,15.94,15.99,19372.0,15.2971,15.3354,15.2875,15.3354,19372.0
2019-06-19 13:25:00,15.99,16.01,15.98,15.99,17570.0,15.3354,15.3546,15.3258,15.3354,17570.0
2019-06-19 13:30:00,15.98,16.0,15.98,16.0,6582.0,15.3258,15.345,15.3258,15.345,6582.0
2019-06-19 13:35:00,16.0,16.04,15.99,16.03,40974.0,15.345,15.3834,15.3354,15.3738,40974.0
2019-06-19 13:40:00,16.03,16.04,15.97,15.97,13911.0,15.3738,15.3834,15.3162,15.3162,13911.0
2019-06-19 13:45:00,15.97,15.99,15.96,15.98,13930.0,15.3162,15.3354,15.3066,15.3258,13930.0
2019-06-19 13:50:00,15.99,16.03,15.98,16.0,26063.0,15.3354,15.3738,15.3258,15.345,26063.0
2019-06-19 13:55:00,15.99,15.99,15.96,15.98,19551.0,15.3354,15.3354,15.3066,15.3258,19551.0
2019-06-19 14:00:00,15.98,16.11,15.93,16.11,55055.0,15.3258,15.4505,15.2779,15.4505,55055.0
2019-06-19 14:05:00,16.11,16.11,15.99,16.0,68602.0,15.4505,15.4505,15.3354,15.345,68602.0
2019-06-19 14:10:00,16.01,16.02,15.97,15.98,26875.0,15.3546,15.3642,15.3162,15.3258,26875.0
2019-06-19 14:15:00,15.99,16.04,15.97,15.97,44446.0,15.3354,15.3834,15.3162,15.3162,44446.0
2019-06-19 14:20:00,15.97,15.98,15.88,15.89,87399.0,15.3162,15.3258,15.2299,15.2395,87399.0
2019-06-19 14:25:00,15.9,15.99,15.88,15.98,20610.0,15.2491,15.3354,15.2299,15.3258,20610.0
2019-06-19 14:30:00,15.98,16.03,15.96,16.02,30848.0,15.3258,15.3738,15.3066,15.3642,30848.0
2019-06-19 14:35:00,16.01,16.01,15.94,15.94,25257.0,15.3546,15.3546,15.2875,15.2875,25257.0
2019-06-19 14:40:00,15.93,16.01,15.93,16.0,22591.0,15.2779,15.3546,15.2779,15.345,22591.0
2019-06-19 14:45:00,16.0,16.02,15.97,15.99,17132.0,15.345,15.3642,15.3162,15.3354,17132.0
2019-06-19 14:50:00,15.99,16.02,15.98,16.02,17965.0,15.3354,15.3642,15.3258,15.3642,17965.0
2019-06-19 14:55:00,16.03,16.03,16.0,16.0,16909.0,15.3738,15.3738,15.345,15.345,16909.0
2019-06-19 15:00:00,16.0,16.03,16.0,16.02,20747.0,15.345,15.3738,15.345,15.3642,20747.0
2019-06-19 15:05:00,16.02,16.03,15.94,16.0,34875.0,15.3642,15.3738,15.2875,15.345,34875.0
2019-06-19 15:10:00,16.0,16.03,16.0,16.02,21647.0,15.345,15.3738,15.345,15.3642,21647.0
2019-06-19 15:15:00,16.03,16.05,16.0,16.04,43848.0,15.3738,15.393,15.345,15.3834,43848.0
2019-06-19 15:20:00,16.04,16.07,16.03,16.06,37615.0,15.3834,15.4121,15.3738,15.4025,37615.0
2019-06-19 15:25:00,16.06,16.09,16.0,16.02,47676.0,15.4025,15.4313,15.345,15.3642,47676.0
2019-06-19 15:30:00,16.02,16.04,16.0,16.01,39920.0,15.3642,15.3834,15.345,15.3546,39920.0
2019-06-19 15:35:00,16.01,16.02,15.97,15.98,48736.0,15.3546,15.3642,15.3162,15.3258,48736.0
2019-06-19 15:40:00,15.97,16.01,15.96,15.98,78262.0,15.3162,15.3546,15.3066,15.3258,78262.0
2019-06-19 15:45:00,15.98,16.01,15.96,15.96,81000.0,15.3258,15.3546,15.3066,15.3066,81000.0
2019-06-19 15:50:00,15.96,16.0,15.96,16.0,69396.0,15.3066,15.345,15.3066,15.345,69396.0
2019-06-19 15:55:00,15.99,16.03,15.98,16.02,209674.0,15.3354,15.3738,15.3258,15.3642,209674.0
2019-06-20 09:30:00,16.1,16.32,16.08,16.2,114862.0,15.4409,15.6519,15.4217,15.5368,114862.0
2019-06-20 09:35:00,16.2,16.24,16.1,16.15,80360.0,15.5368,15.5752,15.4409,15.4889,80360.0
2019-06-20 09:40:00,16.14,16.37,16.13,16.34,76932.0,15.4793,15.6999,15.4697,15.6711,76932.0
2019-06-20 09:45:00,16.35,16.43,16.33,16.4,107187.0,15.6807,15.7574,15.6615,15.7286,107187.0
2019-06-20 09:50:00,16.4,16.45,16.28,16.37,38102.0,15.7286,15.7766,15.6135,15.6999,38102.0
2019-06-20 09:55:00,16.38,16.41,16.34,16.37,36174.0,15.7095,15.7382,15.6711,15.6999,36174.0
2019-06-20 10:00:00,16.37,16.48,16.32,16.48,82910.0,15.6999,15.8054,15.6519,15.8054,82910.0
2019-06-20 10:05:00,16.48,16.49,16.41,16.42,25991.0,15.8054,15.8149,15.7382,15.7478,25991.0
2019-06-20 10:10:00,16.43,16.48,16.42,16.46,59385.0,15.7574,15.8054,15.7478,15.7862,59385.0
2019-06-20 10:15:00,16.45,16.48,16.3,16.32,48834.0,15.7766,15.8054,15.6327,15.6519,48834.0
2019-06-20 10:20:00,16.32,16.34,16.22,16.23,50591.0,15.6519,15.6711,15.556,15.5656,50591.0
2019-06-20 10:25:00,16.24,16.29,16.23,16.25,21463.0,15.5752,15.6231,15.5656,15.5848,21463.0
2019-06-20 10:30:00,16.26,16.28,16.22,16.25,30429.0,15.5944,15.6135,15.556,15.5848,30429.0
2019-06-20 10:35:00,16.25,16.27,16.23,16.23,46545.0,15.5848,15.604,15.5656,15.5656,46545.0
2019-06-20 10:40:00,16.23,16.24,16.2,16.23,21571.0,15.5656,15.5752,15.5368,15.5656,21571.0
2019-06-20 10:45:00,16.23,16.24,16.17,16.23,46572.0,15.5656,15.5752,15.508,15.5656,46572.0
2019-06-20 10:50:00,16.23,16.32,16.21,16.32,21106.0,15.5656,15.6519,15.5464,15.6519,21106.0
2019-06-20 10:55:00,16.33,16.34,16.24,16.26,18754.0,15.6615,15.6711,15.5752,15.5944,18754.0
2019-06-20 11:00:00,16.26,16.28,16.15,16.16,22695.0,15.5944,15.6135,15.4889,15.4985,22695.0
2019-06-20 11:05:00,16.16,16.17,16.11,16.13,23311.0,15.4985,15.508,15.4505,15.4697,23311.0
2019-06-20 11:10:00,16.13,16.19,16.11,16.15,19628.0,15.4697,15.5272,15.4505,15.4889,19628.0
2019-06-20 11:15:00,16.16,16.18,16.12,16.13,14268.0,15.4985,15.5176,15.4601,15.4697,14268.0
2019-06-20 11:20:00,16.13,16.15,16.11,16.14,20055.0,15.4697,15.4889,15.4505,15.4793,20055.0
2019-06-20 11:25:00,16.14,16.19,16.14,16.16,17679.0,15.4793,15.5272,15.4793,15.4985,17679.0
2019-06-20 11:30:00,16.16,16.21,16.09,16.09,36478.0,15.4985,15.5464,15.4313,15.4313,36478.0
2019-06-20 11:35:00,16.08,16.11,16.05,16.05,18268.0,15.4217,15.4505,15.393,15.393,18268.0
2019-06-20 11:40:00,16.06,16.12,16.03,16.11,38079.0,15.4025,15.4601,15.3738,15.4505,38079.0
2019-06-20 11:45:00,16.11,16.16,16.09,16.16,21838.0,15.4505,15.4985,15.4313,15.4985,21838.0
2019-06-20 11:50:00,16.16,16.2,16.14,16.16,21110.0,15.4985,15.5368,15.4793,15.4985,21110.0
2019-06-20 11:55:00,16.17,16.24,16.16,16.24,34781.0,15.508,15.5752,15.4985,15.5752,34781.0
2019-06-20 12:00:00,16.25,16.26,16.21,16.23,28875.0,15.5848,15.5944,15.5464,15.5656,28875.0
2019-06-20 12:05:00,16.23,16.27,16.2,16.25,26934.0,15.5656,15.604,15.5368,15.5848,26934.0
2019-06-20 12:10:00,16.25,16.26,16.21,16.22,26609.0,15.5848,15.5944,15.5464,15.556,26609.0
2019-06-20 12:15:00,16.22,16.22,16.16,16.18,15199.0,15.556,15.556,15.4985,15.5176,15199.0
2019-06-20 12:20:00,16.19,16.21,16.17,16.21,14984.0,15.5272,15.5464,15.508,15.5464,14984.0
2019-06-20 12:25:00,16.21,16.22,16.17,16.2,10093.0,15.5464,15.556,15.508,15.5368,10093.0
2019-06-20 12:30:00,16.2,16.21,16.17,16.18,11125.0,15.5368,15.5464,15.508,15.5176,11125.0
2019-06-20 12:35:00,16.18,16.2,16.16,16.19,12223.0,15.5176,15.5368,15.4985,15.5272,12223.0
2019-06-20 12:40:00,16.19,16.22,16.18,16.2,21383.0,15.5272,15.556,15.5176,15.5368,21383.0
2019-06-20 12:45:00,16.2,16.24,16.19,16.19,17596.0,15.5368,15.5752,15.5272,15.5272,17596.0
2019-06-20 12:50:00,16.2,16.2,16.15,16.15,18402.0,15.5368,15.5368,15.4889,15.4889,18402.0
2019-06-20 12:55:00,16.14,16.15,16.11,16.14,19192.0,15.4793,15.4889,15.4505,15.4793,19192.0
2019-06-20 13:00:00,16.14,16.15,16.13,16.14,11364.0,15.4793,15.4889,15.4697,15.4793,11364.0
2019-06-20 13:05:00,16.15,16.17,16.15,16.16,5275.0,15.4889,15.508,15.4889,15.4985,5275.0
2019-06-20 13:10:00,16.16,16.18,16.14,16.15,14675.0,15.4985,15.5176,15.4793,15.4889,14675.0
2019-06-20 13:15:00,16.16,16.18,16.15,16.17,19241.0,15.4985,15.5176,15.4889,15.508,19241.0
2019-06-20 13:20:00,16.16,16.18,16.15,16.18,28016.0,15.4985,15.5176,15.4889,15.5176,28016.0
2019-06-20 13:25:00,16.18,16.18,16.13,16.15,14892.0,15.5176,15.5176,15.4697,15.4889,14892.0
2019-06-20 13:30:00,16.16,16.17,16.14,16.14,14480.0,15.4985,15.508,15.4793,15.4793,14480.0
2019-06-20 13:35:00,16.14,16.14,16.12,16.13,8171.0,15.4793,15.4793,15.4601,15.4697,8171.0
2019-06-20 13:40:00,16.14,16.16,16.13,16.16,9902.0,15.4793,15.4985,15.4697,15.4985,9902.0
2019-06-20 13:45:00,16.15,16.19,16.14,16.18,22868.0,15.4889,15.5272,15.4793,15.5176,22868.0
2019-06-20 13:50:00,16.19,16.19,16.17,16.19,11673.0,15.5272,15.5272,15.508,15.5272,11673.0
2019-06-20 13:55:00,16.19,16.22,16.18,16.21,12179.0,15.5272,15.556,15.5176,15.5464,12179.0
2019-06-20 14:00:00,16.21,16.23,16.2,16.22,16233.0,15.5464,15.5656,15.5368,15.556,16233.0
2019-06-20 14:05:00,16.21,16.23,16.2,16.22,15203.0,15.5464,15.5656,15.5368,15.556,15203.0
2019-06-20 14:10:00,16.23,16.27,16.22,16.26,18374.0,15.5656,15.604,15.556,15.5944,18374.0
2019-06-20 14:15:00,16.26,16.28,16.24,16.28,15447.0,15.5944,15.6135,15.5752,15.6135,15447.0
2019-06-20 14:20:00,16.28,16.31,16.27,16.31,16934.0,15.6135,15.6423,15.604,15.6423,16934.0
2019-06-20 14:25:00,16.32,16.35,16.31,16.32,18102.0,15.6519,15.6807,15.6423,15.6519,18102.0
2019-06-20 14:30:00,16.32,16.33,16.29,16.31,38211.0,15.6519,15.6615,15.6231,15.6423,38211.0
2019-06-20 14:35:00,16.31,16.32,16.29,16.31,18119.0,15.6423,15.6519,15.6231,15.6423,18119.0
2019-06-20 14:40:00,16.31,16.32,16.26,16.28,17623.0,15.6423,15.6519,15.5944,15.6135,17623.0
2019-06-20 14:45:00,16.29,16.3,16.27,16.28,13896.0,15.6231,15.6327,15.604,15.6135,13896.0
2019-06-20 14:50:00,16.28,16.28,16.24,16.27,20552.0,15.6135,15.6135,15.5752,15.604,20552.0
2019-06-20 14:55:00,16.27,16.3,16.26,16.26,14186.0,15.604,15.6327,15.5944,15.5944,14186.0
2019-06-20 15:00:00,16.27,16.31,16.26,16.28,18645.0,15.604,15.6423,15.5944,15.6135,18645.0
2019-06-20 15:05:00,16.28,16.33,16.28,16.28,16017.0,15.6135,15.6615,15.6135,15.6135,16017.0
2019-06-20 15:10:00,16.29,16.31,16.28,16.29,25315.0,15.6231,15.6423,15.6135,15.6231,25315.0
2019-06-20 15:15:00,16.3,16.34,16.29,16.34,30408.0,15.6327,15.6711,15.6231,15.6711,30408.0
2019-06-20 15:20:00,16.34,16.37,16.33,16.34,32640.0,15.6711,15.6999,15.6615,15.6711,32640.0
2019-06-20 15:25:00,16.34,16.34,16.31,16.34,34155.0,15.6711,15.6711,15.6423,15.6711,34155.0
2019-06-20 15:30:00,16.34,16.34,16.31,16.32,27106.0,15.6711,15.6711,15.6423,15.6519,27106.0
2019-06-20 15:35:00,16.32,16.37,16.31,16.35,58575.0,15.6519,15.6999,15.6423,15.6807,58575.0
2019-06-20 15:40:00,16.36,16.39,16.33,16.34,72663.0,15.6903,15.719,15.6615,15.6711,72663.0
2019-06-20 15:45:00,16.34,16.35,16.33,16.35,61481.0,15.6711,15.6807,15.6615,15.6807,61481.0
2019-06-20 15:50:00,16.35,16.36,16.32,16.32,67500.0,15.6807,15.6903,15.6519,15.6519,67500.0
2019-06-20 15:55:00,16.32,16.35,16.29,16.29,239482.0,15.6519,15.6807,15.6231,15.6231,239482.0
2019-06-21 09:30:00,16.23,16.23,16.1,16.16,63519.0,15.5656,15.5656,15.4409,15.4985,63519.0
2019-06-21 09:35:00,16.17,16.25,16.11,16.15,13051.0,15.508,15.5848,15.4505,15.4889,13051.0
2019-06-21 09:40:00,16.16,16.22,16.09,16.09,17814.0,15.4985,15.556,15.4313,15.4313,17814.0
2019-06-21 09:45:00,16.11,16.18,16.08,16.13,27217.0,15.4505,15.5176,15.4217,15.4697,27217.0
2019-06-21 09:50:00,16.13,16.14,16.04,16.11,24882.0,15.4697,15.4793,15.3834,15.4505,24882.0
2019-06-21 09:55:00,16.1,16.17,16.08,16.11,10248.0,15.4409,15.508,15.4217,15.4505,10248.0
2019-06-21 10:00:00,16.11,16.14,16.08,16.09,16929.0,15.4505,15.4793,15.4217,15.4313,16929.0
2019-06-21 10:05:00,16.09,16.09,16.02,16.07,21000.0,15.4313,15.4313,15.3642,15.4121,21000.0
2019-06-21 10:10:00,16.07,16.08,15.98,16.02,25246.0,15.4121,15.4217,15.3258,15.3642,25246.0
2019-06-21 10:15:00,16.03,16.03,15.95,15.98,14421.0,15.3738,15.3738,15.2971,15.3258,14421.0
2019-06-21 10:20:00,15.98,16.05,15.97,16.04,16702.0,15.3258,15.393,15.3162,15.3834,16702.0
2019-06-21 10:25:00,16.05,16.08,16.01,16.07,19102.0,15.393,15.4217,15.3546,15.4121,19102.0
2019-06-21 10:30:00,16.08,16.14,16.07,16.07,26685.0,15.4217,15.4793,15.4121,15.4121,26685.0
2019-06-21 10:35:00,16.06,16.12,16.03,16.07,17326.0,15.4025,15.4601,15.3738,15.4121,17326.0
2019-06-21 10:40:00,16.08,16.1,16.04,16.06,17032.0,15.4217,15.4409,15.3834,15.4025,17032.0
2019-06-21 10:45:00,16.06,16.1,16.02,16.07,24222.0,15.4025,15.4409,15.3642,15.4121,24222.0
2019-06-21 10:50:00,16.06,16.09,16.05,16.09,8620.0,15.4025,15.4313,15.393,15.4313,8620.0
2019-06-21 10:55:00,16.09,16.11,16.06,16.1,12564.0,15.4313,15.4505,15.4025,15.4409,12564.0
2019-06-21 11:00:00,16.11,16.15,16.09,16.14,12645.0,15.4505,15.4889,15.4313,15.4793,12645.0
2019-06-21 11:05:00,16.14,16.18,16.13,16.15,17942.0,15.4793,15.5176,15.4697,15.4889,17942.0
2019-06-21 11:10:00,16.15,16.19,16.12,16.18,24151.0,15.4889,15.5272,15.4601,15.5176,24151.0
2019-06-21 11:15:00,16.18,16.24,16.16,16.23,20706.0,15.5176,15.5752,15.4985,15.5656,20706.0
2019-06-21 11:20:00,16.24,16.29,16.24,16.25,17199.0,15.5752,15.6231,15.5752,15.5848,17199.0
2019-06-21 11:25:00,16.24,16.24,16.18,16.2,13266.0,15.5752,15.5752,15.5176,15.5368,13266.0
2019-06-21 11:30:00,16.21,16.26,16.21,16.24,11773.0,15.5464,15.5944,15.5464,15.5752,11773.0
2019-06-21 11:35:00,16.24,16.25,16.19,16.2,17230.0,15.5752,15.5848,15.5272,15.5368,17230.0
2019-06-21 11:40:00,16.22,16.27,16.22,16.24,7591.0,15.556,15.604,15.556,15.5752,7591.0
2019-06-21 11:45:00,16.23,16.25,16.19,16.19,14544.0,15.5656,15.5848,15.5272,15.5272,14544.0
2019-06-21 11:50:00,16.19,16.2,16.18,16.19,7566.0,15.5272,15.5368,15.5176,15.5272,7566.0
2019-06-21 11:55:00,16.19,16.21,16.17,16.18,10243.0,15.5272,15.5464,15.508,15.5176,10243.0
2019-06-21 12:00:00,16.18,16.21,16.17,16.2,4916.0,15.5176,15.5464,15.508,15.5368,4916.0
2019-06-21 12:05:00,16.21,16.22,16.17,16.18,10906.0,15.5464,15.556,15.508,15.5176,10906.0
2019-06-21 12:10:00,16.18,16.19,16.12,16.14,13538.0,15.5176,15.5272,15.4601,15.4793,13538.0
2019-06-21 12:15:00,16.15,16.15,16.07,16.07,14887.0,15.4889,15.4889,15.4121,15.4121,14887.0
2019-06-21 12:20:00,16.08,16.08,16.04,16.07,12900.0,15.4217,15.4217,15.3834,15.4121,12900.0
2019-06-21 12:25:00,16.08,16.11,16.08,16.09,13026.0,15.4217,15.4505,15.4217,15.4313,13026.0
2019-06-21 12:30:00,16.09,16.14,16.09,16.13,8923.0,15.4313,15.4793,15.4313,15.4697,8923.0
2019-06-21 12:35:00,16.13,16.16,16.11,16.16,6873.0,15.4697,15.4985,15.4505,15.4985,6873.0
2019-06-21 12:40:00,16.16,16.18,16.16,16.16,6600.0,15.4985,15.5176,15.4985,15.4985,6600.0
2019-06-21 12:45:00,16.17,16.19,16.17,16.17,11298.0,15.508,15.5272,15.508,15.508,11298.0
2019-06-21 12:50:00,16.18,16.21,16.18,16.2,9316.0,15.5176,15.5464,15.5176,15.5368,9316.0
2019-06-21 12:55:00,16.19,16.21,16.18,16.19,15274.0,15.5272,15.5464,15.5176,15.5272,15274.0
2019-06-21 13:00:00,16.19,16.22,16.18,16.2,10816.0,15.5272,15.556,15.5176,15.5368,10816.0
2019-06-21 13:05:00,16.2,16.21,16.17,16.2,5408.0,15.5368,15.5464,15.508,15.5368,5408.0
2019-06-21 13:10:00,16.2,16.2,16.12,16.12,9057.0,15.5368,15.5368,15.4601,15.4601,9057.0
2019-06-21 13:15:00,16.13,16.17,16.13,16.14,8733.0,15.4697,15.508,15.4697,15.4793,8733.0
2019-06-21 13:20:00,16.13,16.14,16.12,16.14,16324.0,15.4697,15.4793,15.4601,15.4793,16324.0
2019-06-21 13:25:00,16.14,16.21,16.14,16.2,12647.0,15.4793,15.5464,15.4793,15.5368,12647.0
2019-06-21 13:30:00,16.2,16.21,16.14,16.16,7291.0,15.5368,15.5464,15.4793,15.4985,7291.0
2019-06-21 13:35:00,16.16,16.17,16.13,16.14,11040.0,15.4985,15.508,15.4697,15.4793,11040.0
2019-06-21 13:40:00,16.15,16.19,16.15,16.19,9519.0,15.4889,15.5272,15.4889,15.5272,9519.0
2019-06-21 13:45:00,16.19,16.23,16.18,16.21,37180.0,15.5272,15.5656,15.5176,15.5464,37180.0
2019-06-21 13:50:00,16.21,16.26,16.21,16.24,17695.0,15.5464,15.5944,15.5464,15.5752,17695.0
2019-06-21 13:55:00,16.24,16.32,16.24,16.32,42594.0,15.5752,15.6519,15.5752,15.6519,42594.0
2019-06-21 14:00:00,16.32,16.36,16.3,16.31,30032.0,15.6519,15.6903,15.6327,15.6423,30032.0
2019-06-21 14:05:00,16.31,16.32,16.27,16.32,18171.0,15.6423,15.6519,15.604,15.6519,18171.0
2019-06-21 14:10:00,16.32,16.37,16.31,16.37,10356.0,15.6519,15.6999,15.6423,15.6999,10356.0
2019-06-21 14:15:00,16.37,16.37,16.29,16.35,24046.0,15.6999,15.6999,15.6231,15.6807,24046.0
2019-06-21 14:20:00,16.35,16.37,16.33,16.35,20558.0,15.6807,15.6999,15.6615,15.6807,20558.0
2019-06-21 14:25:00,16.35,16.37,16.33,16.35,13562.0,15.6807,15.6999,15.6615,15.6807,13562.0
2019-06-21 14:30:00,16.35,16.39,16.34,16.38,15247.0,15.6807,15.719,15.6711,15.7095,15247.0
2019-06-21 14:35:00,16.38,16.4,16.37,16.39,16645.0,15.7095,15.7286,15.6999,15.719,16645.0
2019-06-21 14:40:00,16.4,16.42,16.31,16.32,26496.0,15.7286,15.7478,15.6423,15.6519,26496.0
2019-06-21 14:45:00,16.32,16.36,16.31,16.36,10726.0,15.6519,15.6903,15.6423,15.6903,10726.0
2019-06-21 14:50:00,16.36,16.4,16.35,16.37,28753.0,15.6903,15.7286,15.6807,15.6999,28753.0
2019-06-21 14:55:00,16.37,16.39,16.34,16.34,17687.0,15.6999,15.719,15.6711,15.6711,17687.0
2019-06-21 15:00:00,16.34,16.34,16.28,16.3,11444.0,15.6711,15.6711,15.6135,15.6327,11444.0
2019-06-21 15:05:00,16.3,16.31,16.28,16.29,9309.0,15.6327,15.6423,15.6135,15.6231,9309.0
2019-06-21 15:10:00,16.29,16.3,16.27,16.29,23195.0,15.6231,15.6327,15.604,15.6231,23195.0
2019-06-21 15:15:00,16.28,16.3,16.23,16.23,30010.0,15.6135,15.6327,15.5656,15.5656,30010.0
2019-06-21 15:20:00,16.24,16.24,16.2,16.21,22131.0,15.5752,15.5752,15.5368,15.5464,22131.0
2019-06-21 15:25:00,16.21,16.24,16.2,16.23,36465.0,15.5464,15.5752,15.5368,15.5656,36465.0
2019-06-21 15:30:00,16.23,16.23,16.18,16.21,32999.0,15.5656,15.5656,15.5176,15.5464,32999.0
2019-06-21 15:35:00,16.21,16.29,16.2,16.28,39306.0,15.5464,15.6231,15.5368,15.6135,39306.0
2019-06-21 15:40:00,16.28,16.35,16.27,16.32,55775.0,15.6135,15.6807,15.604,15.6519,55775.0
2019-06-21 15:45:00,16.32,16.33,16.24,16.24,38779.0,15.6519,15.6615,15.5752,15.5752,38779.0
2019-06-21 15:50:00,16.25,16.27,16.21,16.21,48273.0,15.5848,15.604,15.5464,15.5464,48273.0
2019-06-21 15:55:00,16.21,16.25,16.2,16.22,221508.0,15.5464,15.5848,15.5368,15.556,221508.0
2019-06-24 09:30:00,16.2,16.25,16.09,16.21,28935.0,15.5368,15.5848,15.4313,15.5464,28935.0
2019-06-24 09:35:00,16.2,16.24,16.06,16.19,28492.0,15.5368,15.5752,15.4025,15.5272,28492.0
2019-06-24 09:40:00,16.22,16.24,16.08,16.1,37407.0,15.556,15.5752,15.4217,15.4409,37407.0
2019-06-24 09:45:00,16.09,16.13,16.04,16.11,39051.0,15.4313,15.4697,15.3834,15.4505,39051.0
2019-06-24 09:50:00,16.13,16.15,16.05,16.08,20274.0,15.4697,15.4889,15.393,15.4217,20274.0
2019-06-24 09:55:00,16.09,16.09,16.0,16.05,29984.0,15.4313,15.4313,15.345,15.393,29984.0
2019-06-24 10:00:00,16.05,16.15,16.04,16.13,46902.0,15.393,15.4889,15.3834,15.4697,46902.0
2019-06-24 10:05:00,16.13,16.2,16.1,16.2,70201.0,15.4697,15.5368,15.4409,15.5368,70201.0
2019-06-24 10:10:00,16.21,16.27,16.16,16.16,71203.0,15.5464,15.604,15.4985,15.4985,71203.0
2019-06-24 10:15:00,16.17,16.2,16.13,16.15,27878.0,15.508,15.5368,15.4697,15.4889,27878.0
2019-06-24 10:20:00,16.15,16.16,16.1,16.15,20558.0,15.4889,15.4985,15.4409,15.4889,20558.0
2019-06-24 10:25:00,16.16,16.21,16.15,16.19,29283.0,15.4985,15.5464,15.4889,15.5272,29283.0
2019-06-24 10:30:00,16.2,16.25,16.17,16.23,39527.0,15.5368,15.5848,15.508,15.5656,39527.0
2019-06-24 10:35:00,16.23,16.24,16.17,16.18,18984.0,15.5656,15.5752,15.508,15.5176,18984.0
2019-06-24 10:40:00,16.17,16.21,16.15,16.19,22070.0,15.508,15.5464,15.4889,15.5272,22070.0
2019-06-24 10:45:00,16.2,16.29,16.2,16.25,32247.0,15.5368,15.6231,15.5368,15.5848,32247.0
2019-06-24 10:50:00,16.23,16.28,16.22,16.27,26564.0,15.5656,15.6135,15.556,15.604,26564.0
2019-06-24 10:55:00,16.28,16.31,16.26,16.27,12659.0,15.6135,15.6423,15.5944,15.604,12659.0
2019-06-24 11:00:00,16.26,16.35,16.26,16.35,29796.0,15.5944,15.6807,15.5944,15.6807,29796.0
2019-06-24 11:05:00,16.35,16.4,16.34,16.39,22826.0,15.6807,15.7286,15.6711,15.719,22826.0
2019-06-24 11:10:00,16.4,16.43,16.3,16.32,40627.0,15.7286,15.7574,15.6327,15.6519,40627.0
2019-06-24 11:15:00,16.32,16.33,16.27,16.27,18225.0,15.6519,15.6615,15.604,15.604,18225.0
2019-06-24 11:20:00,16.27,16.3,16.24,16.29,15348.0,15.604,15.6327,15.5752,15.6231,15348.0
2019-06-24 11:25:00,16.29,16.35,16.29,16.35,11057.0,15.6231,15.6807,15.6231,15.6807,11057.0
2019-06-24 11:30:00,16.35,16.36,16.29,16.3,20307.0,15.6807,15.6903,15.6231,15.6327,20307.0
2019-06-24 11:35:00,16.29,16.3,16.25,16.28,10528.0,15.6231,15.6327,15.5848,15.6135,10528.0
2019-06-24 11:40:00,16.27,16.29,16.27,16.28,13923.0,15.604,15.6231,15.604,15.6135,13923.0
2019-06-24 11:45:00,16.29,16.33,16.29,16.32,16767.0,15.6231,15.6615,15.6231,15.6519,16767.0
2019-06-24 11:50:00,16.31,16.34,16.29,16.29,35380.0,15.6423,15.6711,15.6231,15.6231,35380.0
2019-06-24 11:55:00,16.3,16.31,16.26,16.28,18441.0,15.6327,15.6423,15.5944,15.6135,18441.0
2019-06-24 12:00:00,16.28,16.32,16.26,16.29,13830.0,15.6135,15.6519,15.5944,15.6231,13830.0
2019-06-24 12:05:00,16.28,16.29,16.22,16.24,29956.0,15.6135,15.6231,15.556,15.5752,29956.0
2019-06-24 12:10:00,16.25,16.25,16.2,16.22,11835.0,15.5848,15.5848,15.5368,15.556,11835.0
2019-06-24 12:15:00,16.23,16.26,16.23,16.26,33952.0,15.5656,15.5944,15.5656,15.5944,33952.0
2019-06-24 12:20:00,16.25,16.3,16.25,16.26,32862.0,15.5848,15.6327,15.5848,15.5944,32862.0
2019-06-24 12:25:00,16.26,16.29,16.23,16.29,18755.0,15.5944,15.6231,15.5656,15.6231,18755.0
2019-06-24 12:30:00,16.29,16.29,16.22,16.23,20023.0,15.6231,15.6231,15.556,15.5656,20023.0
2019-06-24 12:35:00,16.23,16.26,16.22,16.23,16498.0,15.5656,15.5944,15.556,15.5656,16498.0
2019-06-24 12:40:00,16.23,16.27,16.22,16.27,13843.0,15.5656,15.604,15.556,15.604,13843.0
2019-06-24 12:45:00,16.28,16.28,16.23,16.27,12820.0,15.6135,15.6135,15.5656,15.604,12820.0
2019-06-24 12:50:00,16.26,16.27,16.23,16.24,19729.0,15.5944,15.604,15.5656,15.5752,19729.0
2019-06-24 12:55:00,16.24,16.27,16.21,16.21,19837.0,15.5752,15.604,15.5464,15.5464,19837.0
2019-06-24 13:00:00,16.22,16.26,16.22,16.25,27390.0,15.556,15.5944,15.556,15.5848,27390.0
2019-06-24 13:05:00,16.25,16.25,16.21,16.22,14513.0,15.5848,15.5848,15.5464,15.556,14513.0
2019-06-24 13:10:00,16.22,16.23,16.18,16.19,12066.0,15.556,15.5656,15.5176,15.5272,12066.0
2019-06-24 13:15:00,16.18,16.19,16.15,16.16,15322.0,15.5176,15.5272,15.4889,15.4985,15322.0
2019-06-24 13:20:00,16.17,16.17,16.15,16.16,14131.0,15.508,15.508,15.4889,15.4985,14131.0
2019-06-24 13:25:00,16.17,16.18,16.13,16.18,13392.0,15.508,15.5176,15.4697,15.5176,13392.0
2019-06-24 13:30:00,16.17,16.21,16.17,16.2,9861.0,15.508,15.5464,15.508,15.5368,9861.0
2019-06-24 13:35:00,16.2,16.22,16.19,16.22,14581.0,15.5368,15.556,15.5272,15.556,14581.0
2019-06-24 13:40:00,16.22,16.23,16.15,16.16,16826.0,15.556,15.5656,15.4889,15.4985,16826.0
2019-06-24 13:45:00,16.15,16.15,16.12,16.13,18461.0,15.4889,15.4889,15.4601,15.4697,18461.0
2019-06-24 13:50:00,16.13,16.14,16.1,16.13,14333.0,15.4697,15.4793,15.4409,15.4697,14333.0
2019-06-24 13:55:00,16.13,16.16,16.12,16.15,14371.0,15.4697,15.4985,15.4601,15.4889,14371.0
2019-06-24 14:00:00,16.16,16.17,16.15,16.16,17327.0,15.4985,15.508,15.4889,15.4985,17327.0
2019-06-24 14:05:00,16.16,16.19,16.15,16.18,17477.0,15.4985,15.5272,15.4889,15.5176,17477.0
2019-06-24 14:10:00,16.18,16.18,16.14,16.16,25619.0,15.5176,15.5176,15.4793,15.4985,25619.0
2019-06-24 14:15:00,16.17,16.19,16.16,16.18,10390.0,15.508,15.5272,15.4985,15.5176,10390.0
2019-06-24 14:20:00,16.17,16.17,16.13,16.15,21842.0,15.508,15.508,15.4697,15.4889,21842.0
2019-06-24 14:25:00,16.15,16.16,16.13,16.14,14681.0,15.4889,15.4985,15.4697,15.4793,14681.0
2019-06-24 14:30:00,16.14,16.16,16.13,16.14,34210.0,15.4793,15.4985,15.4697,15.4793,34210.0
2019-06-24 14:35:00,16.14,16.21,16.14,16.2,30037.0,15.4793,15.5464,15.4793,15.5368,30037.0
2019-06-24 14:40:00,16.2,16.22,16.19,16.2,24947.0,15.5368,15.556,15.5272,15.5368,24947.0
2019-06-24 14:45:00,16.2,16.24,16.18,16.19,27696.0,15.5368,15.5752,15.5176,15.5272,27696.0
2019-06-24 14:50:00,16.19,16.22,16.19,16.21,18067.0,15.5272,15.556,15.5272,15.5464,18067.0
2019-06-24 14:55:00,16.21,16.22,16.19,16.19,16237.0,15.5464,15.556,15.5272,15.5272,16237.0
2019-06-24 15:00:00,16.2,16.24,16.19,16.23,35288.0,15.5368,15.5752,15.5272,15.5656,35288.0
2019-06-24 15:05:00,16.23,16.23,16.19,16.2,18762.0,15.5656,15.5656,15.5272,15.5368,18762.0
2019-06-24 15:10:00,16.2,16.2,16.17,16.19,35219.0,15.5368,15.5368,15.508,15.5272,35219.0
2019-06-24 15:15:00,16.19,16.19,16.14,16.17,42607.0,15.5272,15.5272,15.4793,15.508,42607.0
2019-06-24 15:20:00,16.18,16.19,16.16,16.19,16922.0,15.5176,15.5272,15.4985,15.5272,16922.0
2019-06-24 15:25:00,16.19,16.21,16.14,16.15,21605.0,15.5272,15.5464,15.4793,15.4889,21605.0
2019-06-24 15:30:00,16.15,16.18,16.14,16.18,17889.0,15.4889,15.5176,15.4793,15.5176,17889.0
2019-06-24 15:35:00,16.18,16.2,16.14,16.14,45500.0,15.5176,15.5368,15.4793,15.4793,45500.0
2019-06-24 15:40:00,16.15,16.19,16.14,16.19,35374.0,15.4889,15.5272,15.4793,15.5272,35374.0
2019-06-24 15:45:00,16.19,16.19,16.15,16.17,68799.0,15.5272,15.5272,15.4889,15.508,68799.0
2019-06-24 15:50:00,16.17,16.19,16.15,16.16,71768.0,15.508,15.5272,15.4889,15.4985,71768.0
2019-06-24 15:55:00,16.16,16.18,16.11,16.12,160679.0,15.4985,15.5176,15.4505,15.4601,160679.0
2019-06-25 09:30:00,16.19,16.22,16.13,16.13,25892.0,15.5272,15.556,15.4697,15.4697,25892.0
2019-06-25 09:35:00,16.13,16.16,15.92,15.92,96068.0,15.4697,15.4985,15.2683,15.2683,96068.0
2019-06-25 09:40:00,15.91,15.91,15.81,15.89,38911.0,15.2587,15.2587,15.1628,15.2395,38911.0
2019-06-25 09:45:00,15.86,15.89,15.76,15.78,64662.0,15.2107,15.2395,15.1148,15.134,64662.0
2019-06-25 09:50:00,15.78,15.85,15.76,15.82,36824.0,15.134,15.2011,15.1148,15.1724,36824.0
2019-06-25 09:55:00,15.8,15.83,15.75,15.83,27255.0,15.1532,15.182,15.1052,15.182,27255.0
2019-06-25 10:00:00,15.83,15.9,15.8,15.83,44231.0,15.182,15.2491,15.1532,15.182,44231.0
2019-06-25 10:05:00,15.82,15.83,15.74,15.8,46336.0,15.1724,15.182,15.0956,15.1532,46336.0
2019-06-25 10:10:00,15.81,15.88,15.8,15.84,25671.0,15.1628,15.2299,15.1532,15.1916,25671.0
2019-06-25 10:15:00,15.83,15.83,15.75,15.77,30729.0,15.182,15.182,15.1052,15.1244,30729.0
2019-06-25 10:20:00,15.76,15.77,15.71,15.71,42935.0,15.1148,15.1244,15.0669,15.0669,42935.0
2019-06-25 10:25:00,15.72,15.8,15.71,15.77,18806.0,15.0765,15.1532,15.0669,15.1244,18806.0
2019-06-25 10:30:00,15.78,15.86,15.77,15.79,19102.0,15.134,15.2107,15.1244,15.1436,19102.0
2019-06-25 10:35:00,15.79,15.8,15.75,15.79,12232.0,15.1436,15.1532,15.1052,15.1436,12232.0
2019-06-25 10:40:00,15.79,15.79,15.72,15.74,19100.0,15.1436,15.1436,15.0765,15.0956,19100.0
2019-06-25 10:45:00,15.75,15.75,15.62,15.64,24743.0,15.1052,15.1052,14.9806,14.9997,24743.0
2019-06-25 10:50:00,15.65,15.7,15.6,15.63,24921.0,15.0093,15.0573,14.9614,14.9902,24921.0
2019-06-25 10:55:00,15.63,15.63,15.59,15.59,16145.0,14.9902,14.9902,14.9518,14.9518,16145.0
2019-06-25 11:00:00,15.6,15.6,15.55,15.6,23269.0,14.9614,14.9614,14.9134,14.9614,23269.0
2019-06-25 11:05:00,15.6,15.6,15.55,15.6,26715.0,14.9614,14.9614,14.9134,14.9614,26715.0
2019-06-25 11:10:00,15.6,15.61,15.55,15.57,18977.0,14.9614,14.971,14.9134,14.9326,18977.0
2019-06-25 11:15:00,15.57,15.6,15.55,15.56,17671.0,14.9326,14.9614,14.9134,14.923,17671.0
2019-06-25 11:20:00,15.56,15.56,15.5,15.53,39182.0,14.923,14.923,14.8655,14.8942,39182.0
2019-06-25 11:25:00,15.54,15.65,15.53,15.62,60628.0,14.9038,15.0093,14.8942,14.9806,60628.0
2019-06-25 11:30:00,15.62,15.66,15.61,15.63,15826.0,14.9806,15.0189,14.971,14.9902,15826.0
2019-06-25 11:35:00,15.63,15.63,15.57,15.6,19343.0,14.9902,14.9902,14.9326,14.9614,19343.0
2019-06-25 11:40:00,15.61,15.63,15.57,15.63,17439.0,14.971,14.9902,14.9326,14.9902,17439.0
2019-06-25 11:45:00,15.64,15.64,15.58,15.59,25238.0,14.9997,14.9997,14.9422,14.9518,25238.0
2019-06-25 11:50:00,15.58,15.59,15.51,15.51,23872.0,14.9422,14.9518,14.8751,14.8751,23872.0
2019-06-25 11:55:00,15.51,15.57,15.5,15.57,16417.0,14.8751,14.9326,14.8655,14.9326,16417.0
2019-06-25 12:00:00,15.57,15.58,15.5,15.51,24733.0,14.9326,14.9422,14.8655,14.8751,24733.0
2019-06-25 12:05:00,15.51,15.54,15.5,15.52,19338.0,14.8751,14.9038,14.8655,14.8847,19338.0
2019-06-25 12:10:00,15.52,15.55,15.51,15.53,31247.0,14.8847,14.9134,14.8751,14.8942,31247.0
2019-06-25 12:15:00,15.53,15.53,15.5,15.52,19518.0,14.8942,14.8942,14.8655,14.8847,19518.0
2019-06-25 12:20:00,15.53,15.53,15.5,15.51,13574.0,14.8942,14.8942,14.8655,14.8751,13574.0
2019-06-25 12:25:00,15.51,15.51,15.48,15.5,22819.0,14.8751,14.8751,14.8463,14.8655,22819.0
2019-06-25 12:30:00,15.5,15.5,15.45,15.46,23949.0,14.8655,14.8655,14.8175,14.8271,23949.0
2019-06-25 12:35:00,15.46,15.47,15.42,15.43,36271.0,14.8271,14.8367,14.7887,14.7983,36271.0
2019-06-25 12:40:00,15.42,15.44,15.4,15.42,29321.0,14.7887,14.8079,14.7696,14.7887,29321.0
2019-06-25 12:45:00,15.42,15.42,15.4,15.41,21481.0,14.7887,14.7887,14.7696,14.7792,21481.0
2019-06-25 12:50:00,15.41,15.41,15.35,15.36,52007.0,14.7792,14.7792,14.7216,14.7312,52007.0
2019-06-25 12:55:00,15.35,15.38,15.33,15.38,21844.0,14.7216,14.7504,14.7024,14.7504,21844.0
2019-06-25 13:00:00,15.38,15.42,15.34,15.42,24698.0,14.7504,14.7887,14.712,14.7887,24698.0
2019-06-25 13:05:00,15.41,15.44,15.4,15.44,20386.0,14.7792,14.8079,14.7696,14.8079,20386.0
2019-06-25 13:10:00,15.44,15.47,15.41,15.42,32739.0,14.8079,14.8367,14.7792,14.7887,32739.0
2019-06-25 13:15:00,15.42,15.42,15.4,15.42,9463.0,14.7887,14.7887,14.7696,14.7887,9463.0
2019-06-25 13:20:00,15.43,15.44,15.41,15.41,13901.0,14.7983,14.8079,14.7792,14.7792,13901.0
2019-06-25 13:25:00,15.4,15.43,15.4,15.41,20312.0,14.7696,14.7983,14.7696,14.7792,20312.0
2019-06-25 13:30:00,15.41,15.44,15.4,15.44,17118.0,14.7792,14.8079,14.7696,14.8079,17118.0
2019-06-25 13:35:00,15.44,15.46,15.43,15.45,22961.0,14.8079,14.8271,14.7983,14.8175,22961.0
2019-06-25 13:40:00,15.46,15.46,15.43,15.45,16769.0,14.8271,14.8271,14.7983,14.8175,16769.0
2019-06-25 13:45:00,15.46,15.46,15.37,15.38,28794.0,14.8271,14.8271,14.7408,14.7504,28794.0
2019-06-25 13:50:00,15.37,15.41,15.37,15.41,20475.0,14.7408,14.7792,14.7408,14.7792,20475.0
2019-06-25 13:55:00,15.41,15.43,15.4,15.41,15435.0,14.7792,14.7983,14.7696,14.7792,15435.0
2019-06-25 14:00:00,15.41,15.41,15.4,15.41,6271.0,14.7792,14.7792,14.7696,14.7792,6271.0
2019-06-25 14:05:00,15.41,15.41,15.35,15.37,29789.0,14.7792,14.7792,14.7216,14.7408,29789.0
2019-06-25 14:10:00,15.37,15.38,15.35,15.38,12427.0,14.7408,14.7504,14.7216,14.7504,12427.0
2019-06-25 14:15:00,15.38,15.39,15.35,15.39,18845.0,14.7504,14.76,14.7216,14.76,18845.0
2019-06-25 14:20:00,15.38,15.4,15.35,15.36,24973.0,14.7504,14.7696,14.7216,14.7312,24973.0
2019-06-25 14:25:00,15.35,15.37,15.34,15.35,13617.0,14.7216,14.7408,14.712,14.7216,13617.0
2019-06-25 14:30:00,15.35,15.37,15.33,15.34,19042.0,14.7216,14.7408,14.7024,14.712,19042.0
2019-06-25 14:35:00,15.34,15.34,15.26,15.31,46249.0,14.712,14.712,14.6353,14.6833,46249.0
2019-06-25 14:40:00,15.31,15.32,15.27,15.31,15799.0,14.6833,14.6928,14.6449,14.6833,15799.0
2019-06-25 14:45:00,15.32,15.34,15.3,15.31,24201.0,14.6928,14.712,14.6737,14.6833,24201.0
2019-06-25 14:50:00,15.3,15.31,15.25,15.26,24146.0,14.6737,14.6833,14.6257,14.6353,24146.0
2019-06-25 14:55:00,15.26,15.33,15.25,15.33,34227.0,14.6353,14.7024,14.6257,14.7024,34227.0
2019-06-25 15:00:00,15.33,15.37,15.32,15.36,28708.0,14.7024,14.7408,14.6928,14.7312,28708.0
2019-06-25 15:05:00,15.36,15.37,15.34,15.36,18002.0,14.7312,14.7408,14.712,14.7312,18002.0
2019-06-25 15:10:00,15.36,15.36,15.32,15.34,28126.0,14.7312,14.7312,14.6928,14.712,28126.0
2019-06-25 15:15:00,15.34,15.38,15.33,15.34,82038.0,14.712,14.7504,14.7024,14.712,82038.0
2019-06-25 15:20:00,15.35,15.41,15.34,15.41,35361.0,14.7216,14.7792,14.712,14.7792,35361.0
2019-06-25 15:25:00,15.42,15.46,15.41,15.45,40275.0,14.7887,14.8271,14.7792,14.8175,40275.0
2019-06-25 15:30:00,15.46,15.47,15.44,15.44,46332.0,14.8271,14.8367,14.8079,14.8079,46332.0
2019-06-25 15:35:00,15.45,15.49,15.44,15.49,65032.0,14.8175,14.8559,14.8079,14.8559,65032.0
2019-06-25 15:40:00,15.48,15.51,15.46,15.46,65663.0,14.8463,14.8751,14.8271,14.8271,65663.0
2019-06-25 15:45:00,15.46,15.47,15.41,15.41,72700.0,14.8271,14.8367,14.7792,14.7792,72700.0
2019-06-25 15:50:00,15.41,15.41,15.34,15.36,95156.0,14.7792,14.7792,14.712,14.7312,95156.0
2019-06-25 15:55:00,15.35,15.42,15.35,15.37,258019.0,14.7216,14.7887,14.7216,14.7408,258019.0
2019-06-26 09:30:00,15.47,15.57,15.39,15.42,46729.0,14.8367,14.9326,14.76,14.7887,46729.0
2019-06-26 09:35:00,15.42,15.55,15.42,15.5,44082.0,14.7887,14.9134,14.7887,14.8655,44082.0
2019-06-26 09:40:00,15.47,15.66,15.47,15.61,30440.0,14.8367,15.0189,14.8367,14.971,30440.0
2019-06-26 09:45:00,15.62,15.7,15.6,15.63,32327.0,14.9806,15.0573,14.9614,14.9902,32327.0
2019-06-26 09:50:00,15.64,15.7,15.57,15.7,21356.0,14.9997,15.0573,14.9326,15.0573,21356.0
2019-06-26 09:55:00,15.69,15.73,15.66,15.73,47526.0,15.0477,15.0861,15.0189,15.0861,47526.0
2019-06-26 10:00:00,15.73,15.82,15.71,15.79,31402.0,15.0861,15.1724,15.0669,15.1436,31402.0
2019-06-26 10:05:00,15.8,15.81,15.72,15.73,30007.0,15.1532,15.1628,15.0765,15.0861,30007.0
2019-06-26 10:10:00,15.72,15.73,15.65,15.67,28563.0,15.0765,15.0861,15.0093,15.0285,28563.0
2019-06-26 10:15:00,15.68,15.76,15.67,15.76,23145.0,15.0381,15.1148,15.0285,15.1148,23145.0
2019-06-26 10:20:00,15.76,15.82,15.74,15.81,22555.0,15.1148,15.1724,15.0956,15.1628,22555.0
2019-06-26 10:25:00,15.81,15.84,15.78,15.82,27917.0,15.1628,15.1916,15.134,15.1724,27917.0
2019-06-26 10:30:00,15.82,15.83,15.71,15.75,25540.0,15.1724,15.182,15.0669,15.1052,25540.0
2019-06-26 10:35:00,15.75,15.81,15.74,15.79,16894.0,15.1052,15.1628,15.0956,15.1436,16894.0
2019-06-26 10:40:00,15.79,15.86,15.77,15.85,78224.0,15.1436,15.2107,15.1244,15.2011,78224.0
2019-06-26 10:45:00,15.85,15.86,15.77,15.77,46737.0,15.2011,15.2107,15.1244,15.1244,46737.0
2019-06-26 10:50:00,15.77,15.79,15.73,15.73,19031.0,15.1244,15.1436,15.0861,15.0861,19031.0
2019-06-26 10:55:00,15.73,15.78,15.72,15.76,29112.0,15.0861,15.134,15.0765,15.1148,29112.0
2019-06-26 11:00:00,15.75,15.78,15.72,15.78,77253.0,15.1052,15.134,15.0765,15.134,77253.0
2019-06-26 11:05:00,15.78,15.79,15.75,15.78,40034.0,15.134,15.1436,15.1052,15.134,40034.0
2019-06-26 11:10:00,15.77,15.77,15.67,15.68,39579.0,15.1244,15.1244,15.0285,15.0381,39579.0
2019-06-26 11:15:00,15.68,15.71,15.6,15.62,85470.0,15.0381,15.0669,14.9614,14.9806,85470.0
2019-06-26 11:20:00,15.63,15.79,15.61,15.79,76950.0,14.9902,15.1436,14.971,15.1436,76950.0
2019-06-26 11:25:00,15.8,15.84,15.77,15.81,27164.0,15.1532,15.1916,15.1244,15.1628,27164.0
2019-06-26 11:30:00,15.81,15.9,15.8,15.81,74392.0,15.1628,15.2491,15.1532,15.1628,74392.0
2019-06-26 11:35:00,15.81,15.86,15.8,15.82,19076.0,15.1628,15.2107,15.1532,15.1724,19076.0
2019-06-26 11:40:00,15.82,15.83,15.77,15.82,22071.0,15.1724,15.182,15.1244,15.1724,22071.0
2019-06-26 11:45:00,15.82,15.91,15.81,15.91,19394.0,15.1724,15.2587,15.1628,15.2587,19394.0
2019-06-26 11:50:00,15.91,15.92,15.86,15.9,36723.0,15.2587,15.2683,15.2107,15.2491,36723.0
2019-06-26 11:55:00,15.9,15.97,15.89,15.97,25475.0,15.2491,15.3162,15.2395,15.3162,25475.0
2019-06-26 12:00:00,15.97,15.98,15.89,15.89,19788.0,15.3162,15.3258,15.2395,15.2395,19788.0
2019-06-26 12:05:00,15.89,15.9,15.85,15.88,12918.0,15.2395,15.2491,15.2011,15.2299,12918.0
2019-06-26 12:10:00,15.89,15.89,15.85,15.87,10316.0,15.2395,15.2395,15.2011,15.2203,10316.0
2019-06-26 12:15:00,15.87,15.89,15.85,15.88,20631.0,15.2203,15.2395,15.2011,15.2299,20631.0
2019-06-26 12:20:00,15.88,15.88,15.83,15.85,11636.0,15.2299,15.2299,15.182,15.2011,11636.0
2019-06-26 12:25:00,15.86,15.89,15.84,15.89,15654.0,15.2107,15.2395,15.1916,15.2395,15654.0
2019-06-26 12:30:00,15.89,15.9,15.87,15.88,14846.0,15.2395,15.2491,15.2203,15.2299,14846.0
2019-06-26 12:35:00,15.87,15.9,15.84,15.84,16435.0,15.2203,15.2491,15.1916,15.1916,16435.0
2019-06-26 12:40:00,15.83,15.84,15.8,15.81,16258.0,15.182,15.1916,15.1532,15.1628,16258.0
2019-06-26 12:45:00,15.81,15.83,15.77,15.77,18936.0,15.1628,15.182,15.1244,15.1244,18936.0
2019-06-26 12:50:00,15.77,15.8,15.76,15.76,16258.0,15.1244,15.1532,15.1148,15.1148,16258.0
2019-06-26 12:55:00,15.77,15.77,15.71,15.74,21107.0,15.1244,15.1244,15.0669,15.0956,21107.0
2019-06-26 13:00:00,15.75,15.77,15.71,15.75,23021.0,15.1052,15.1244,15.0669,15.1052,23021.0
2019-06-26 13:05:00,15.75,15.78,15.74,15.77,11871.0,15.1052,15.134,15.0956,15.1244,11871.0
2019-06-26 13:10:00,15.78,15.79,15.76,15.79,13096.0,15.134,15.1436,15.1148,15.1436,13096.0
2019-06-26 13:15:00,15.79,15.83,15.78,15.83,18388.0,15.1436,15.182,15.134,15.182,18388.0
2019-06-26 13:20:00,15.83,15.88,15.8,15.88,39629.0,15.182,15.2299,15.1532,15.2299,39629.0
2019-06-26 13:25:00,15.87,15.9,15.85,15.86,20060.0,15.2203,15.2491,15.2011,15.2107,20060.0
2019-06-26 13:30:00,15.86,15.87,15.83,15.84,14853.0,15.2107,15.2203,15.182,15.1916,14853.0
2019-06-26 13:35:00,15.85,15.88,15.81,15.88,16362.0,15.2011,15.2299,15.1628,15.2299,16362.0
2019-06-26 13:40:00,15.88,15.89,15.83,15.84,24509.0,15.2299,15.2395,15.182,15.1916,24509.0
2019-06-26 13:45:00,15.85,15.85,15.8,15.83,14065.0,15.2011,15.2011,15.1532,15.182,14065.0
2019-06-26 13:50:00,15.82,15.84,15.8,15.82,11517.0,15.1724,15.1916,15.1532,15.1724,11517.0
2019-06-26 13:55:00,15.82,15.83,15.81,15.83,14547.0,15.1724,15.182,15.1628,15.182,14547.0
2019-06-26 14:00:00,15.83,15.84,15.81,15.83,17303.0,15.182,15.1916,15.1628,15.182,17303.0
2019-06-26 14:05:00,15.83,15.85,15.82,15.84,18481.0,15.182,15.2011,15.1724,15.1916,18481.0
2019-06-26 14:10:00,15.84,15.88,15.83,15.88,22615.0,15.1916,15.2299,15.182,15.2299,22615.0
2019-06-26 14:15:00,15.88,15.91,15.87,15.9,21758.0,15.2299,15.2587,15.2203,15.2491,21758.0
2019-06-26 14:20:00,15.91,15.92,15.9,15.92,19486.0,15.2587,15.2683,15.2491,15.2683,19486.0
2019-06-26 14:25:00,15.92,15.94,15.91,15.93,22098.0,15.2683,15.2875,15.2587,15.2779,22098.0
2019-06-26 14:30:00,15.93,15.93,15.89,15.9,17177.0,15.2779,15.2779,15.2395,15.2491,17177.0
2019-06-26 14:35:00,15.9,15.9,15.86,15.86,16772.0,15.2491,15.2491,15.2107,15.2107,16772.0
2019-06-26 14:40:00,15.87,15.89,15.84,15.88,31487.0,15.2203,15.2395,15.1916,15.2299,31487.0
2019-06-26 14:45:00,15.88,15.88,15.86,15.88,28989.0,15.2299,15.2299,15.2107,15.2299,28989.0
2019-06-26 14:50:00,15.88,15.91,15.88,15.9,24571.0,15.2299,15.2587,15.2299,15.2491,24571.0
2019-06-26 14:55:00,15.91,15.95,15.9,15.94,23682.0,15.2587,15.2971,15.2491,15.2875,23682.0
2019-06-26 15:00:00,15.94,15.97,15.88,15.89,38632.0,15.2875,15.3162,15.2299,15.2395,38632.0
2019-06-26 15:05:00,15.89,15.9,15.87,15.88,17623.0,15.2395,15.2491,15.2203,15.2299,17623.0
2019-06-26 15:10:00,15.88,15.91,15.87,15.89,30552.0,15.2299,15.2587,15.2203,15.2395,30552.0
2019-06-26 15:15:00,15.9,15.9,15.84,15.85,58038.0,15.2491,15.2491,15.1916,15.2011,58038.0
2019-06-26 15:20:00,15.86,15.88,15.85,15.85,28357.0,15.2107,15.2299,15.2011,15.2011,28357.0
2019-06-26 15:25:00,15.86,15.87,15.85,15.86,30748.0,15.2107,15.2203,15.2011,15.2107,30748.0
2019-06-26 15:30:00,15.86,15.86,15.84,15.84,28389.0,15.2107,15.2107,15.1916,15.1916,28389.0
2019-06-26 15:35:00,15.85,15.87,15.81,15.87,45632.0,15.2011,15.2203,15.1628,15.2203,45632.0
2019-06-26 15:40:00,15.87,15.87,15.85,15.86,45530.0,15.2203,15.2203,15.2011,15.2107,45530.0
2019-06-26 15:45:00,15.85,15.86,15.82,15.85,72737.0,15.2011,15.2107,15.1724,15.2011,72737.0
2019-06-26 15:50:00,15.85,15.85,15.82,15.83,60728.0,15.2011,15.2011,15.1724,15.182,60728.0
2019-06-26 15:55:00,15.84,15.85,15.81,15.83,126850.0,15.1916,15.2011,15.1628,15.182,126850.0
2019-06-27 09:30:00,15.95,15.95,15.73,15.73,20064.0,15.2971,15.2971,15.0861,15.0861,20064.0
2019-06-27 09:35:00,15.75,15.83,15.69,15.74,59815.0,15.1052,15.182,15.0477,15.0956,59815.0
2019-06-27 09:40:00,15.73,15.77,15.66,15.66,22789.0,15.0861,15.1244,15.0189,15.0189,22789.0
2019-06-27 09:45:00,15.66,15.7,15.61,15.69,22045.0,15.0189,15.0573,14.971,15.0477,22045.0
2019-06-27 09:50:00,15.7,15.76,15.66,15.7,11597.0,15.0573,15.1148,15.0189,15.0573,11597.0
2019-06-27 09:55:00,15.7,15.72,15.63,15.68,18958.0,15.0573,15.0765,14.9902,15.0381,18958.0
2019-06-27 10:00:00,15.68,15.7,15.61,15.63,27281.0,15.0381,15.0573,14.971,14.9902,27281.0
2019-06-27 10:05:00,15.64,15.71,15.63,15.71,13331.0,14.9997,15.0669,14.9902,15.0669,13331.0
2019-06-27 10:10:00,15.7,15.71,15.66,15.69,10316.0,15.0573,15.0669,15.0189,15.0477,10316.0
2019-06-27 10:15:00,15.68,15.7,15.66,15.68,10690.0,15.0381,15.0573,15.0189,15.0381,10690.0
2019-06-27 10:20:00,15.68,15.77,15.67,15.75,19493.0,15.0381,15.1244,15.0285,15.1052,19493.0
2019-06-27 10:25:00,15.75,15.76,15.68,15.69,11726.0,15.1052,15.1148,15.0381,15.0477,11726.0
2019-06-27 10:30:00,15.7,15.74,15.68,15.71,10196.0,15.0573,15.0956,15.0381,15.0669,10196.0
2019-06-27 10:35:00,15.71,15.73,15.68,15.69,10973.0,15.0669,15.0861,15.0381,15.0477,10973.0
2019-06-27 10:40:00,15.69,15.72,15.64,15.69,15843.0,15.0477,15.0765,14.9997,15.0477,15843.0
2019-06-27 10:45:00,15.69,15.75,15.69,15.71,9576.0,15.0477,15.1052,15.0477,15.0669,9576.0
2019-06-27 10:50:00,15.71,15.81,15.7,15.74,32451.0,15.0669,15.1628,15.0573,15.0956,32451.0
2019-06-27 10:55:00,15.73,15.74,15.68,15.69,11860.0,15.0861,15.0956,15.0381,15.0477,11860.0
2019-06-27 11:00:00,15.7,15.7,15.65,15.67,13119.0,15.0573,15.0573,15.0093,15.0285,13119.0
2019-06-27 11:05:00,15.66,15.73,15.65,15.72,14432.0,15.0189,15.0861,15.0093,15.0765,14432.0
2019-06-27 11:10:00,15.72,15.75,15.71,15.75,5903.0,15.0765,15.1052,15.0669,15.1052,5903.0
2019-06-27 11:15:00,15.75,15.76,15.71,15.72,11398.0,15.1052,15.1148,15.0669,15.0765,11398.0
2019-06-27 11:20:00,15.73,15.77,15.68,15.71,12894.0,15.0861,15.1244,15.0381,15.0669,12894.0
2019-06-27 11:25:00,15.72,15.72,15.67,15.71,11300.0,15.0765,15.0765,15.0285,15.0669,11300.0
2019-06-27 11:30:00,15.71,15.73,15.7,15.72,5906.0,15.0669,15.0861,15.0573,15.0765,5906.0
2019-06-27 11:35:00,15.71,15.71,15.67,15.69,12152.0,15.0669,15.0669,15.0285,15.0477,12152.0
2019-06-27 11:40:00,15.69,15.76,15.69,15.76,7912.0,15.0477,15.1148,15.0477,15.1148,7912.0
2019-06-27 11:45:00,15.75,15.76,15.72,15.73,7297.0,15.1052,15.1148,15.0765,15.0861,7297.0
2019-06-27 11:50:00,15.73,15.73,15.7,15.73,9330.0,15.0861,15.0861,15.0573,15.0861,9330.0
2019-06-27 11:55:00,15.72,15.73,15.69,15.72,10197.0,15.0765,15.0861,15.0477,15.0765,10197.0
2019-06-27 12:00:00,15.72,15.74,15.7,15.71,10859.0,15.0765,15.0956,15.0573,15.0669,10859.0
2019-06-27 12:05:00,15.7,15.71,15.66,15.66,7252.0,15.0573,15.0669,15.0189,15.0189,7252.0
2019-06-27 12:10:00,15.66,15.7,15.66,15.7,6547.0,15.0189,15.0573,15.0189,15.0573,6547.0
2019-06-27 12:15:00,15.7,15.7,15.68,15.69,8942.0,15.0573,15.0573,15.0381,15.0477,8942.0
2019-06-27 12:20:00,15.69,15.72,15.68,15.72,10040.0,15.0477,15.0765,15.0381,15.0765,10040.0
2019-06-27 12:25:00,15.71,15.73,15.69,15.72,6045.0,15.0669,15.0861,15.0477,15.0765,6045.0
2019-06-27 12:30:00,15.72,15.73,15.71,15.72,7198.0,15.0765,15.0861,15.0669,15.0765,7198.0
2019-06-27 12:35:00,15.72,15.72,15.68,15.68,9565.0,15.0765,15.0765,15.0381,15.0381,9565.0
2019-06-27 12:40:00,15.68,15.68,15.64,15.66,11085.0,15.0381,15.0381,14.9997,15.0189,11085.0
2019-06-27 12:45:00,15.67,15.7,15.67,15.7,6749.0,15.0285,15.0573,15.0285,15.0573,6749.0
2019-06-27 12:50:00,15.7,15.71,15.69,15.7,10711.0,15.0573,15.0669,15.0477,15.0573,10711.0
2019-06-27 12:55:00,15.71,15.78,15.7,15.78,14150.0,15.0669,15.134,15.0573,15.134,14150.0
2019-06-27 13:00:00,15.78,15.82,15.77,15.82,21375.0,15.134,15.1724,15.1244,15.1724,21375.0
2019-06-27 13:05:00,15.83,15.83,15.74,15.76,20500.0,15.182,15.182,15.0956,15.1148,20500.0
2019-06-27 13:10:00,15.77,15.81,15.77,15.79,8071.0,15.1244,15.1628,15.1244,15.1436,8071.0
2019-06-27 13:15:00,15.79,15.81,15.79,15.8,10396.0,15.1436,15.1628,15.1436,15.1532,10396.0
2019-06-27 13:20:00,15.8,15.86,15.79,15.86,67326.0,15.1532,15.2107,15.1436,15.2107,67326.0
2019-06-27 13:25:00,15.86,15.87,15.85,15.86,9313.0,15.2107,15.2203,15.2011,15.2107,9313.0
2019-06-27 13:30:00,15.87,15.9,15.85,15.87,9361.0,15.2203,15.2491,15.2011,15.2203,9361.0
2019-06-27 13:35:00,15.87,15.9,15.85,15.86,8507.0,15.2203,15.2491,15.2011,15.2107,8507.0
2019-06-27 13:40:00,15.86,15.87,15.84,15.86,4446.0,15.2107,15.2203,15.1916,15.2107,4446.0
2019-06-27 13:45:00,15.86,15.86,15.81,15.82,8758.0,15.2107,15.2107,15.1628,15.1724,8758.0
2019-06-27 13:50:00,15.83,15.85,15.83,15.84,11947.0,15.182,15.2011,15.182,15.1916,11947.0
2019-06-27 13:55:00,15.84,15.85,15.82,15.83,9723.0,15.1916,15.2011,15.1724,15.182,9723.0
2019-06-27 14:00:00,15.83,15.83,15.8,15.83,8388.0,15.182,15.182,15.1532,15.182,8388.0
2019-06-27 14:05:00,15.83,15.84,15.82,15.82,8850.0,15.182,15.1916,15.1724,15.1724,8850.0
2019-06-27 14:10:00,15.83,15.83,15.78,15.81,14489.0,15.182,15.182,15.134,15.1628,14489.0
2019-06-27 14:15:00,15.81,15.84,15.8,15.82,17498.0,15.1628,15.1916,15.1532,15.1724,17498.0
2019-06-27 14:20:00,15.83,15.83,15.8,15.83,15403.0,15.182,15.182,15.1532,15.182,15403.0
2019-06-27 14:25:00,15.83,15.85,15.82,15.84,8100.0,15.182,15.2011,15.1724,15.1916,8100.0
2019-06-27 14:30:00,15.84,15.86,15.82,15.84,13588.0,15.1916,15.2107,15.1724,15.1916,13588.0
2019-06-27 14:35:00,15.84,15.85,15.82,15.83,12110.0,15.1916,15.2011,15.1724,15.182,12110.0
2019-06-27 14:40:00,15.83,15.84,15.8,15.83,11653.0,15.182,15.1916,15.1532,15.182,11653.0
2019-06-27 14:45:00,15.84,15.84,15.81,15.81,6770.0,15.1916,15.1916,15.1628,15.1628,6770.0
2019-06-27 14:50:00,15.82,15.83,15.79,15.82,11430.0,15.1724,15.182,15.1436,15.1724,11430.0
2019-06-27 14:55:00,15.82,15.83,15.82,15.82,7726.0,15.1724,15.182,15.1724,15.1724,7726.0
2019-06-27 15:00:00,15.82,15.83,15.81,15.82,6722.0,15.1724,15.182,15.1628,15.1724,6722.0
2019-06-27 15:05:00,15.82,15.84,15.81,15.84,13372.0,15.1724,15.1916,15.1628,15.1916,13372.0
2019-06-27 15:10:00,15.84,15.9,15.83,15.87,17794.0,15.1916,15.2491,15.182,15.2203,17794.0
2019-06-27 15:15:00,15.87,15.88,15.86,15.87,7303.0,15.2203,15.2299,15.2107,15.2203,7303.0
2019-06-27 15:20:00,15.87,15.87,15.84,15.86,10855.0,15.2203,15.2203,15.1916,15.2107,10855.0
2019-06-27 15:25:00,15.86,15.87,15.84,15.85,13330.0,15.2107,15.2203,15.1916,15.2011,13330.0
2019-06-27 15:30:00,15.86,15.87,15.84,15.87,21801.0,15.2107,15.2203,15.1916,15.2203,21801.0
2019-06-27 15:35:00,15.87,15.89,15.86,15.88,27035.0,15.2203,15.2395,15.2107,15.2299,27035.0
2019-06-27 15:40:00,15.88,15.88,15.85,15.87,27267.0,15.2299,15.2299,15.2011,15.2203,27267.0
2019-06-27 15:45:00,15.88,15.88,15.83,15.86,42134.0,15.2299,15.2299,15.182,15.2107,42134.0
2019-06-27 15:50:00,15.86,15.88,15.84,15.84,51553.0,15.2107,15.2299,15.1916,15.1916,51553.0
2019-06-27 15:55:00,15.84,15.88,15.83,15.86,141121.0,15.1916,15.2299,15.182,15.2107,141121.0
2019-06-28 09:30:00,15.94,15.99,15.89,15.89,24068.0,15.2875,15.3354,15.2395,15.2395,24068.0
2019-06-28 09:35:00,15.89,16.03,15.85,15.96,17900.0,15.2395,15.3738,15.2011,15.3066,17900.0
2019-06-28 09:40:00,15.97,16.07,15.89,16.02,76649.0,15.3162,15.4121,15.2395,15.3642,76649.0
2019-06-28 09:45:00,16.02,16.02,15.92,15.95,16732.0,15.3642,15.3642,15.2683,15.2971,16732.0
2019-06-28 09:50:00,15.96,16.06,15.94,16.05,50132.0,15.3066,15.4025,15.2875,15.393,50132.0
2019-06-28 09:55:00,16.04,16.07,16.03,16.06,23931.0,15.3834,15.4121,15.3738,15.4025,23931.0
2019-06-28 10:00:00,16.04,16.04,15.94,15.97,72985.0,15.3834,15.3834,15.2875,15.3162,72985.0
2019-06-28 10:05:00,15.99,16.02,15.95,16.02,17546.0,15.3354,15.3642,15.2971,15.3642,17546.0
2019-06-28 10:10:00,16.03,16.08,15.98,16.04,21744.0,15.3738,15.4217,15.3258,15.3834,21744.0
2019-06-28 10:15:00,16.03,16.14,16.01,16.1,27864.0,15.3738,15.4793,15.3546,15.4409,27864.0
2019-06-28 10:20:00,16.13,16.15,16.08,16.14,13840.0,15.4697,15.4889,15.4217,15.4793,13840.0
2019-06-28 10:25:00,16.15,16.15,16.07,16.12,15535.0,15.4889,15.4889,15.4121,15.4601,15535.0
2019-06-28 10:30:00,16.12,16.13,16.02,16.08,24364.0,15.4601,15.4697,15.3642,15.4217,24364.0
2019-06-28 10:35:00,16.08,16.1,16.05,16.1,10122.0,15.4217,15.4409,15.393,15.4409,10122.0
2019-06-28 10:40:00,16.1,16.12,16.03,16.07,28030.0,15.4409,15.4601,15.3738,15.4121,28030.0
2019-06-28 10:45:00,16.06,16.08,16.03,16.06,18844.0,15.4025,15.4217,15.3738,15.4025,18844.0
2019-06-28 10:50:00,16.07,16.09,16.03,16.06,25512.0,15.4121,15.4313,15.3738,15.4025,25512.0
2019-06-28 10:55:00,16.06,16.1,16.03,16.04,26966.0,15.4025,15.4409,15.3738,15.3834,26966.0
2019-06-28 11:00:00,16.04,16.07,16.03,16.04,5293.0,15.3834,15.4121,15.3738,15.3834,5293.0
2019-06-28 11:05:00,16.04,16.08,15.99,16.07,30866.0,15.3834,15.4217,15.3354,15.4121,30866.0
2019-06-28 11:10:00,16.08,16.08,16.02,16.07,17200.0,15.4217,15.4217,15.3642,15.4121,17200.0
2019-06-28 11:15:00,16.07,16.09,16.02,16.02,27843.0,15.4121,15.4313,15.3642,15.3642,27843.0
2019-06-28 11:20:00,16.02,16.1,16.02,16.09,23271.0,15.3642,15.4409,15.3642,15.4313,23271.0
2019-06-28 11:25:00,16.08,16.11,16.07,16.1,10594.0,15.4217,15.4505,15.4121,15.4409,10594.0
2019-06-28 11:30:00,16.1,16.12,16.06,16.11,18937.0,15.4409,15.4601,15.4025,15.4505,18937.0
2019-06-28 11:35:00,16.1,16.11,16.09,16.1,8217.0,15.4409,15.4505,15.4313,15.4409,8217.0
2019-06-28 11:40:00,16.1,16.11,16.06,16.1,12858.0,15.4409,15.4505,15.4025,15.4409,12858.0
2019-06-28 11:45:00,16.1,16.12,16.08,16.12,9562.0,15.4409,15.4601,15.4217,15.4601,9562.0
2019-06-28 11:50:00,16.13,16.15,16.11,16.12,14935.0,15.4697,15.4889,15.4505,15.4601,14935.0
2019-06-28 11:55:00,16.12,16.18,16.12,16.17,40156.0,15.4601,15.5176,15.4601,15.508,40156.0
2019-06-28 12:00:00,16.17,16.18,16.14,16.16,21599.0,15.508,15.5176,15.4793,15.4985,21599.0
2019-06-28 12:05:00,16.16,16.17,16.14,16.16,11674.0,15.4985,15.508,15.4793,15.4985,11674.0
2019-06-28 12:10:00,16.16,16.19,16.15,16.17,15681.0,15.4985,15.5272,15.4889,15.508,15681.0
2019-06-28 12:15:00,16.17,16.18,16.11,16.14,33375.0,15.508,15.5176,15.4505,15.4793,33375.0
2019-06-28 12:20:00,16.14,16.17,16.14,16.17,34083.0,15.4793,15.508,15.4793,15.508,34083.0
2019-06-28 12:25:00,16.17,16.21,16.17,16.21,48272.0,15.508,15.5464,15.508,15.5464,48272.0
2019-06-28 12:30:00,16.2,16.22,16.19,16.21,18960.0,15.5368,15.556,15.5272,15.5464,18960.0
2019-06-28 12:35:00,16.21,16.23,16.2,16.23,14651.0,15.5464,15.5656,15.5368,15.5656,14651.0
2019-06-28 12:40:00,16.23,16.27,16.23,16.27,18454.0,15.5656,15.604,15.5656,15.604,18454.0
2019-06-28 12:45:00,16.28,16.28,16.24,16.25,18789.0,15.6135,15.6135,15.5752,15.5848,18789.0
2019-06-28 12:50:00,16.25,16.27,16.23,16.23,12566.0,15.5848,15.604,15.5656,15.5656,12566.0
2019-06-28 12:55:00,16.24,16.24,16.2,16.23,25615.0,15.5752,15.5752,15.5368,15.5656,25615.0
2019-06-28 13:00:00,16.23,16.23,16.21,16.21,20757.0,15.5656,15.5656,15.5464,15.5464,20757.0
2019-06-28 13:05:00,16.22,16.22,16.19,16.2,14008.0,15.556,15.556,15.5272,15.5368,14008.0
2019-06-28 13:10:00,16.21,16.23,16.19,16.23,14738.0,15.5464,15.5656,15.5272,15.5656,14738.0
2019-06-28 13:15:00,16.23,16.27,16.21,16.27,16402.0,15.5656,15.604,15.5464,15.604,16402.0
2019-06-28 13:20:00,16.27,16.27,16.24,16.25,25364.0,15.604,15.604,15.5752,15.5848,25364.0
2019-06-28 13:25:00,16.25,16.26,16.2,16.21,25853.0,15.5848,15.5944,15.5368,15.5464,25853.0
2019-06-28 13:30:00,16.2,16.22,16.2,16.22,9150.0,15.5368,15.556,15.5368,15.556,9150.0
2019-06-28 13:35:00,16.22,16.29,16.22,16.29,27831.0,15.556,15.6231,15.556,15.6231,27831.0
2019-06-28 13:40:00,16.29,16.3,16.27,16.28,18769.0,15.6231,15.6327,15.604,15.6135,18769.0
2019-06-28 13:45:00,16.28,16.29,16.25,16.26,19063.0,15.6135,15.6231,15.5848,15.5944,19063.0
2019-06-28 13:50:00,16.26,16.27,16.25,16.26,16860.0,15.5944,15.604,15.5848,15.5944,16860.0
2019-06-28 13:55:00,16.25,16.25,16.23,16.24,14672.0,15.5848,15.5848,15.5656,15.5752,14672.0
2019-06-28 14:00:00,16.24,16.24,16.21,16.22,20380.0,15.5752,15.5752,15.5464,15.556,20380.0
2019-06-28 14:05:00,16.21,16.23,16.2,16.22,14170.0,15.5464,15.5656,15.5368,15.556,14170.0
2019-06-28 14:10:00,16.22,16.22,16.19,16.21,11638.0,15.556,15.556,15.5272,15.5464,11638.0
2019-06-28 14:15:00,16.22,16.22,16.18,16.2,31060.0,15.556,15.556,15.5176,15.5368,31060.0
2019-06-28 14:20:00,16.21,16.22,16.19,16.19,20833.0,15.5464,15.556,15.5272,15.5272,20833.0
2019-06-28 14:25:00,16.19,16.21,16.18,16.21,20700.0,15.5272,15.5464,15.5176,15.5464,20700.0
2019-06-28 14:30:00,16.21,16.21,16.19,16.19,24791.0,15.5464,15.5464,15.5272,15.5272,24791.0
2019-06-28 14:35:00,16.2,16.2,16.18,16.19,28084.0,15.5368,15.5368,15.5176,15.5272,28084.0
2019-06-28 14:40:00,16.19,16.19,16.15,16.16,37141.0,15.5272,15.5272,15.4889,15.4985,37141.0
2019-06-28 14:45:00,16.15,16.16,16.14,16.14,16440.0,15.4889,15.4985,15.4793,15.4793,16440.0
2019-06-28 14:50:00,16.14,16.17,16.13,16.14,52250.0,15.4793,15.508,15.4697,15.4793,52250.0
2019-06-28 14:55:00,16.14,16.18,16.14,16.17,43542.0,15.4793,15.5176,15.4793,15.508,43542.0
2019-06-28 15:00:00,16.18,16.18,16.09,16.1,28117.0,15.5176,15.5176,15.4313,15.4409,28117.0
2019-06-28 15:05:00,16.09,16.12,16.08,16.09,49730.0,15.4313,15.4601,15.4217,15.4313,49730.0
2019-06-28 15:10:00,16.09,16.13,16.08,16.12,33110.0,15.4313,15.4697,15.4217,15.4601,33110.0
2019-06-28 15:15:00,16.12,16.12,16.09,16.09,31901.0,15.4601,15.4601,15.4313,15.4313,31901.0
2019-06-28 15:20:00,16.09,16.1,16.08,16.08,23101.0,15.4313,15.4409,15.4217,15.4217,23101.0
2019-06-28 15:25:00,16.08,16.09,16.05,16.05,37103.0,15.4217,15.4313,15.393,15.393,37103.0
2019-06-28 15:30:00,16.05,16.07,16.04,16.07,37633.0,15.393,15.4121,15.3834,15.4121,37633.0
2019-06-28 15:35:00,16.07,16.09,16.05,16.09,71483.0,15.4121,15.4313,15.393,15.4313,71483.0
2019-06-28 15:40:00,16.09,16.11,16.08,16.09,64943.0,15.4313,15.4505,15.4217,15.4313,64943.0
2019-06-28 15:45:00,16.09,16.11,16.08,16.1,43660.0,15.4313,15.4505,15.4217,15.4409,43660.0
2019-06-28 15:50:00,16.1,16.1,16.05,16.05,105343.0,15.4409,15.4409,15.393,15.393,105343.0
2019-06-28 15:55:00,16.06,16.11,16.04,16.05,326168.0,15.4025,15.4505,15.3834,15.393,326168.0
2019-07-01 09:30:00,16.35,16.53,16.34,16.48,44268.0,15.6807,15.8533,15.6711,15.8054,44268.0
2019-07-01 09:35:00,16.48,16.49,16.32,16.35,44105.0,15.8054,15.8149,15.6519,15.6807,44105.0
2019-07-01 09:40:00,16.37,16.53,16.37,16.5,32647.0,15.6999,15.8533,15.6999,15.8245,32647.0
2019-07-01 09:45:00,16.5,16.53,16.41,16.49,29987.0,15.8245,15.8533,15.7382,15.8149,29987.0
2019-07-01 09:50:00,16.48,16.53,16.46,16.48,24705.0,15.8054,15.8533,15.7862,15.8054,24705.0
2019-07-01 09:55:00,16.47,16.53,16.45,16.45,24928.0,15.7958,15.8533,15.7766,15.7766,24928.0
2019-07-01 10:00:00,16.46,16.52,16.43,16.46,19795.0,15.7862,15.8437,15.7574,15.7862,19795.0
2019-07-01 10:05:00,16.46,16.47,16.36,16.37,24244.0,15.7862,15.7958,15.6903,15.6999,24244.0
2019-07-01 10:10:00,16.36,16.36,16.28,16.29,17248.0,15.6903,15.6903,15.6135,15.6231,17248.0
2019-07-01 10:15:00,16.29,16.34,16.28,16.29,15803.0,15.6231,15.6711,15.6135,15.6231,15803.0
2019-07-01 10:20:00,16.3,16.38,16.3,16.35,27407.0,15.6327,15.7095,15.6327,15.6807,27407.0
2019-07-01 10:25:00,16.36,16.38,16.3,16.3,12012.0,15.6903,15.7095,15.6327,15.6327,12012.0
2019-07-01 10:30:00,16.31,16.32,16.17,16.2,48662.0,15.6423,15.6519,15.508,15.5368,48662.0
2019-07-01 10:35:00,16.21,16.23,16.16,16.22,24608.0,15.5464,15.5656,15.4985,15.556,24608.0
2019-07-01 10:40:00,16.23,16.27,16.15,16.16,37549.0,15.5656,15.604,15.4889,15.4985,37549.0
2019-07-01 10:45:00,16.16,16.25,16.15,16.25,26200.0,15.4985,15.5848,15.4889,15.5848,26200.0
2019-07-01 10:50:00,16.24,16.27,16.23,16.25,10034.0,15.5752,15.604,15.5656,15.5848,10034.0
2019-07-01 10:55:00,16.25,16.26,16.16,16.19,15159.0,15.5848,15.5944,15.4985,15.5272,15159.0
2019-07-01 11:00:00,16.2,16.3,16.2,16.27,15464.0,15.5368,15.6327,15.5368,15.604,15464.0
2019-07-01 11:05:00,16.26,16.26,16.16,16.19,28893.0,15.5944,15.5944,15.4985,15.5272,28893.0
2019-07-01 11:10:00,16.19,16.23,16.11,16.11,40464.0,15.5272,15.5656,15.4505,15.4505,40464.0
2019-07-01 11:15:00,16.11,16.15,16.08,16.11,33290.0,15.4505,15.4889,15.4217,15.4505,33290.0
2019-07-01 11:20:00,16.11,16.14,16.05,16.09,25988.0,15.4505,15.4793,15.393,15.4313,25988.0
2019-07-01 11:25:00,16.09,16.09,16.05,16.05,18938.0,15.4313,15.4313,15.393,15.393,18938.0
2019-07-01 11:30:00,16.05,16.07,16.01,16.06,13723.0,15.393,15.4121,15.3546,15.4025,13723.0
2019-07-01 11:35:00,16.07,16.13,16.06,16.13,15844.0,15.4121,15.4697,15.4025,15.4697,15844.0
2019-07-01 11:40:00,16.12,16.12,16.05,16.07,14547.0,15.4601,15.4601,15.393,15.4121,14547.0
2019-07-01 11:45:00,16.07,16.12,16.05,16.09,11010.0,15.4121,15.4601,15.393,15.4313,11010.0
2019-07-01 11:50:00,16.09,16.1,16.07,16.07,8541.0,15.4313,15.4409,15.4121,15.4121,8541.0
2019-07-01 11:55:00,16.07,16.1,16.06,16.08,19411.0,15.4121,15.4409,15.4025,15.4217,19411.0
2019-07-01 12:00:00,16.08,16.16,16.07,16.14,47074.0,15.4217,15.4985,15.4121,15.4793,47074.0
2019-07-01 12:05:00,16.14,16.14,16.09,16.11,12567.0,15.4793,15.4793,15.4313,15.4505,12567.0
2019-07-01 12:10:00,16.11,16.13,16.1,16.11,54348.0,15.4505,15.4697,15.4409,15.4505,54348.0
2019-07-01 12:15:00,16.11,16.13,16.07,16.09,14164.0,15.4505,15.4697,15.4121,15.4313,14164.0
2019-07-01 12:20:00,16.09,16.09,16.04,16.06,10638.0,15.4313,15.4313,15.3834,15.4025,10638.0
2019-07-01 12:25:00,16.07,16.08,16.03,16.07,11676.0,15.4121,15.4217,15.3738,15.4121,11676.0
2019-07-01 12:30:00,16.07,16.13,16.06,16.13,21472.0,15.4121,15.4697,15.4025,15.4697,21472.0
2019-07-01 12:35:00,16.14,16.16,16.09,16.09,20814.0,15.4793,15.4985,15.4313,15.4313,20814.0
2019-07-01 12:40:00,16.09,16.14,16.09,16.1,11632.0,15.4313,15.4793,15.4313,15.4409,11632.0
2019-07-01 12:45:00,16.11,16.13,16.1,16.1,5728.0,15.4505,15.4697,15.4409,15.4409,5728.0
2019-07-01 12:50:00,16.11,16.12,16.08,16.1,6957.0,15.4505,15.4601,15.4217,15.4409,6957.0
2019-07-01 12:55:00,16.09,16.1,16.07,16.09,8334.0,15.4313,15.4409,15.4121,15.4313,8334.0
2019-07-01 13:00:00,16.09,16.11,16.05,16.09,18172.0,15.4313,15.4505,15.393,15.4313,18172.0
2019-07-01 13:05:00,16.09,16.09,16.02,16.02,25147.0,15.4313,15.4313,15.3642,15.3642,25147.0
2019-07-01 13:10:00,16.02,16.02,15.99,16.02,44376.0,15.3642,15.3642,15.3354,15.3642,44376.0
2019-07-01 13:15:00,16.02,16.04,16.0,16.02,16894.0,15.3642,15.3834,15.345,15.3642,16894.0
2019-07-01 13:20:00,16.02,16.06,16.0,16.01,14260.0,15.3642,15.4025,15.345,15.3546,14260.0
2019-07-01 13:25:00,16.01,16.02,15.98,15.99,14391.0,15.3546,15.3642,15.3258,15.3354,14391.0
2019-07-01 13:30:00,15.98,16.01,15.96,15.98,15828.0,15.3258,15.3546,15.3066,15.3258,15828.0
2019-07-01 13:35:00,15.99,16.01,15.97,15.97,10936.0,15.3354,15.3546,15.3162,15.3162,10936.0
2019-07-01 13:40:00,15.97,15.98,15.81,15.96,30758.0,15.3162,15.3258,15.1628,15.3066,30758.0
2019-07-01 13:45:00,15.95,15.99,15.95,15.99,10304.0,15.2971,15.3354,15.2971,15.3354,10304.0
2019-07-01 13:50:00,15.99,16.0,15.93,15.94,14358.0,15.3354,15.345,15.2779,15.2875,14358.0
2019-07-01 13:55:00,15.94,15.98,15.94,15.95,9604.0,15.2875,15.3258,15.2875,15.2971,9604.0
2019-07-01 14:00:00,15.94,15.95,15.91,15.91,9870.0,15.2875,15.2971,15.2587,15.2587,9870.0
2019-07-01 14:05:00,15.92,15.93,15.9,15.93,8454.0,15.2683,15.2779,15.2491,15.2779,8454.0
2019-07-01 14:10:00,15.92,15.96,15.91,15.95,13671.0,15.2683,15.3066,15.2587,15.2971,13671.0
2019-07-01 14:15:00,15.95,15.98,15.94,15.96,10932.0,15.2971,15.3258,15.2875,15.3066,10932.0
2019-07-01 14:20:00,15.97,15.98,15.92,15.93,11753.0,15.3162,15.3258,15.2683,15.2779,11753.0
2019-07-01 14:25:00,15.92,15.94,15.91,15.92,14309.0,15.2683,15.2875,15.2587,15.2683,14309.0
2019-07-01 14:30:00,15.92,16.02,15.92,16.02,20723.0,15.2683,15.3642,15.2683,15.3642,20723.0
2019-07-01 14:35:00,16.03,16.05,16.02,16.04,14534.0,15.3738,15.393,15.3642,15.3834,14534.0
2019-07-01 14:40:00,16.04,16.08,16.03,16.04,15570.0,15.3834,15.4217,15.3738,15.3834,15570.0
2019-07-01 14:45:00,16.05,16.1,16.04,16.09,8987.0,15.393,15.4409,15.3834,15.4313,8987.0
2019-07-01 14:50:00,16.09,16.14,16.08,16.13,45851.0,15.4313,15.4793,15.4217,15.4697,45851.0
2019-07-01 14:55:00,16.13,16.18,16.1,16.11,30729.0,15.4697,15.5176,15.4409,15.4505,30729.0
2019-07-01 15:00:00,16.1,16.1,16.06,16.08,16362.0,15.4409,15.4409,15.4025,15.4217,16362.0
2019-07-01 15:05:00,16.08,16.12,16.07,16.11,17879.0,15.4217,15.4601,15.4121,15.4505,17879.0
2019-07-01 15:10:00,16.1,16.12,16.09,16.11,7164.0,15.4409,15.4601,15.4313,15.4505,7164.0
2019-07-01 15:15:00,16.11,16.12,16.06,16.07,39608.0,15.4505,15.4601,15.4025,15.4121,39608.0
2019-07-01 15:20:00,16.07,16.1,16.07,16.07,17674.0,15.4121,15.4409,15.4121,15.4121,17674.0
2019-07-01 15:25:00,16.07,16.08,16.03,16.03,16187.0,15.4121,15.4217,15.3738,15.3738,16187.0
2019-07-01 15:30:00,16.04,16.09,16.03,16.06,27232.0,15.3834,15.4313,15.3738,15.4025,27232.0
2019-07-01 15:35:00,16.05,16.07,16.04,16.06,24154.0,15.393,15.4121,15.3834,15.4025,24154.0
2019-07-01 15:40:00,16.07,16.12,16.05,16.05,45010.0,15.4121,15.4601,15.393,15.393,45010.0
2019-07-01 15:45:00,16.05,16.09,16.03,16.08,45784.0,15.393,15.4313,15.3738,15.4217,45784.0
2019-07-01 15:50:00,16.08,16.15,16.07,16.14,79541.0,15.4217,15.4889,15.4121,15.4793,79541.0
2019-07-01 15:55:00,16.14,16.16,16.06,16.07,159071.0,15.4793,15.4985,15.4025,15.4121,159071.0
2019-07-02 09:30:00,16.09,16.09,15.92,15.94,18008.0,15.4313,15.4313,15.2683,15.2875,18008.0
2019-07-02 09:35:00,15.92,16.01,15.92,16.0,3758.0,15.2683,15.3546,15.2683,15.345,3758.0
2019-07-02 09:40:00,15.98,16.01,15.89,15.92,11691.0,15.3258,15.3546,15.2395,15.2683,11691.0
2019-07-02 09:45:00,15.94,15.96,15.84,15.86,32110.0,15.2875,15.3066,15.1916,15.2107,32110.0
2019-07-02 09:50:00,15.85,15.89,15.81,15.89,8966.0,15.2011,15.2395,15.1628,15.2395,8966.0
2019-07-02 09:55:00,15.89,15.99,15.84,15.96,19539.0,15.2395,15.3354,15.1916,15.3066,19539.0
2019-07-02 10:00:00,15.96,16.06,15.94,16.01,22444.0,15.3066,15.4025,15.2875,15.3546,22444.0
2019-07-02 10:05:00,16.0,16.01,15.95,16.01,23027.0,15.345,15.3546,15.2971,15.3546,23027.0
2019-07-02 10:10:00,16.02,16.03,15.94,16.03,14705.0,15.3642,15.3738,15.2875,15.3738,14705.0
2019-07-02 10:15:00,16.02,16.05,16.0,16.05,7844.0,15.3642,15.393,15.345,15.393,7844.0
2019-07-02 10:20:00,16.05,16.09,16.05,16.09,7608.0,15.393,15.4313,15.393,15.4313,7608.0
2019-07-02 10:25:00,16.08,16.09,16.05,16.06,9801.0,15.4217,15.4313,15.393,15.4025,9801.0
2019-07-02 10:30:00,16.05,16.1,15.98,15.98,27092.0,15.393,15.4409,15.3258,15.3258,27092.0
2019-07-02 10:35:00,15.96,16.0,15.91,15.91,20051.0,15.3066,15.345,15.2587,15.2587,20051.0
2019-07-02 10:40:00,15.91,15.96,15.89,15.92,25405.0,15.2587,15.3066,15.2395,15.2683,25405.0
2019-07-02 10:45:00,15.91,15.95,15.9,15.92,14962.0,15.2587,15.2971,15.2491,15.2683,14962.0
2019-07-02 10:50:00,15.92,15.94,15.85,15.86,13742.0,15.2683,15.2875,15.2011,15.2107,13742.0
2019-07-02 10:55:00,15.86,15.91,15.84,15.9,26778.0,15.2107,15.2587,15.1916,15.2491,26778.0
2019-07-02 11:00:00,15.89,15.89,15.82,15.83,15015.0,15.2395,15.2395,15.1724,15.182,15015.0
2019-07-02 11:05:00,15.82,15.85,15.7,15.81,34558.0,15.1724,15.2011,15.0573,15.1628,34558.0
2019-07-02 11:10:00,15.81,15.85,15.79,15.8,24644.0,15.1628,15.2011,15.1436,15.1532,24644.0
2019-07-02 11:15:00,15.8,15.81,15.78,15.8,17659.0,15.1532,15.1628,15.134,15.1532,17659.0
2019-07-02 11:20:00,15.8,15.82,15.73,15.73,25084.0,15.1532,15.1724,15.0861,15.0861,25084.0
2019-07-02 11:25:00,15.73,15.82,15.73,15.79,16279.0,15.0861,15.1724,15.0861,15.1436,16279.0
2019-07-02 11:30:00,15.79,15.8,15.75,15.76,9707.0,15.1436,15.1532,15.1052,15.1148,9707.0
2019-07-02 11:35:00,15.76,15.8,15.75,15.78,39401.0,15.1148,15.1532,15.1052,15.134,39401.0
2019-07-02 11:40:00,15.77,15.77,15.72,15.75,18969.0,15.1244,15.1244,15.0765,15.1052,18969.0
2019-07-02 11:45:00,15.74,15.78,15.71,15.71,17420.0,15.0956,15.134,15.0669,15.0669,17420.0
2019-07-02 11:50:00,15.71,15.82,15.71,15.82,57102.0,15.0669,15.1724,15.0669,15.1724,57102.0
2019-07-02 11:55:00,15.82,15.84,15.78,15.82,17495.0,15.1724,15.1916,15.134,15.1724,17495.0
2019-07-02 12:00:00,15.81,15.84,15.78,15.79,16961.0,15.1628,15.1916,15.134,15.1436,16961.0
2019-07-02 12:05:00,15.8,15.89,15.8,15.88,18763.0,15.1532,15.2395,15.1532,15.2299,18763.0
2019-07-02 12:10:00,15.89,15.89,15.84,15.84,21716.0,15.2395,15.2395,15.1916,15.1916,21716.0
2019-07-02 12:15:00,15.83,15.83,15.8,15.81,7572.0,15.182,15.182,15.1532,15.1628,7572.0
2019-07-02 12:20:00,15.82,15.84,15.81,15.82,8959.0,15.1724,15.1916,15.1628,15.1724,8959.0
2019-07-02 12:25:00,15.82,15.83,15.8,15.81,8422.0,15.1724,15.182,15.1532,15.1628,8422.0
2019-07-02 12:30:00,15.81,15.82,15.77,15.78,11522.0,15.1628,15.1724,15.1244,15.134,11522.0
2019-07-02 12:35:00,15.78,15.8,15.77,15.79,13651.0,15.134,15.1532,15.1244,15.1436,13651.0
2019-07-02 12:40:00,15.8,15.82,15.79,15.81,11820.0,15.1532,15.1724,15.1436,15.1628,11820.0
2019-07-02 12:45:00,15.81,15.82,15.79,15.79,9845.0,15.1628,15.1724,15.1436,15.1436,9845.0
2019-07-02 12:50:00,15.78,15.8,15.78,15.79,8636.0,15.134,15.1532,15.134,15.1436,8636.0
2019-07-02 12:55:00,15.79,15.83,15.78,15.82,18495.0,15.1436,15.182,15.134,15.1724,18495.0
2019-07-02 13:00:00,15.82,15.88,15.81,15.87,13585.0,15.1724,15.2299,15.1628,15.2203,13585.0
2019-07-02 13:05:00,15.87,15.88,15.85,15.87,13722.0,15.2203,15.2299,15.2011,15.2203,13722.0
2019-07-02 13:10:00,15.87,15.88,15.82,15.83,12890.0,15.2203,15.2299,15.1724,15.182,12890.0
2019-07-02 13:15:00,15.83,15.85,15.81,15.81,9268.0,15.182,15.2011,15.1628,15.1628,9268.0
2019-07-02 13:20:00,15.81,15.83,15.81,15.83,11118.0,15.1628,15.182,15.1628,15.182,11118.0
2019-07-02 13:25:00,15.82,15.84,15.81,15.82,8919.0,15.1724,15.1916,15.1628,15.1724,8919.0
2019-07-02 13:30:00,15.82,15.86,15.81,15.86,11650.0,15.1724,15.2107,15.1628,15.2107,11650.0
2019-07-02 13:35:00,15.86,15.89,15.84,15.88,13888.0,15.2107,15.2395,15.1916,15.2299,13888.0
2019-07-02 13:40:00,15.87,15.91,15.84,15.89,28842.0,15.2203,15.2587,15.1916,15.2395,28842.0
2019-07-02 13:45:00,15.89,15.89,15.86,15.88,6380.0,15.2395,15.2395,15.2107,15.2299,6380.0
2019-07-02 13:50:00,15.87,15.9,15.85,15.85,21713.0,15.2203,15.2491,15.2011,15.2011,21713.0
2019-07-02 13:55:00,15.86,15.86,15.82,15.83,11707.0,15.2107,15.2107,15.1724,15.182,11707.0
2019-07-02 14:00:00,15.83,15.86,15.82,15.85,17920.0,15.182,15.2107,15.1724,15.2011,17920.0
2019-07-02 14:05:00,15.86,15.87,15.85,15.86,9356.0,15.2107,15.2203,15.2011,15.2107,9356.0
2019-07-02 14:10:00,15.86,15.87,15.84,15.86,20186.0,15.2107,15.2203,15.1916,15.2107,20186.0
2019-07-02 14:15:00,15.85,15.9,15.85,15.89,17782.0,15.2011,15.2491,15.2011,15.2395,17782.0
2019-07-02 14:20:00,15.89,15.92,15.88,15.89,18353.0,15.2395,15.2683,15.2299,15.2395,18353.0
2019-07-02 14:25:00,15.88,15.89,15.86,15.89,37195.0,15.2299,15.2395,15.2107,15.2395,37195.0
2019-07-02 14:30:00,15.89,15.92,15.88,15.88,37648.0,15.2395,15.2683,15.2299,15.2299,37648.0
2019-07-02 14:35:00,15.88,15.89,15.77,15.79,70428.0,15.2299,15.2395,15.1244,15.1436,70428.0
2019-07-02 14:40:00,15.79,15.83,15.71,15.78,98160.0,15.1436,15.182,15.0669,15.134,98160.0
2019-07-02 14:45:00,15.78,15.8,15.75,15.78,80556.0,15.134,15.1532,15.1052,15.134,80556.0
2019-07-02 14:50:00,15.79,15.79,15.7,15.74,27725.0,15.1436,15.1436,15.0573,15.0956,27725.0
2019-07-02 14:55:00,15.74,15.76,15.7,15.73,61002.0,15.0956,15.1148,15.0573,15.0861,61002.0
2019-07-02 15:00:00,15.73,15.79,15.73,15.77,30233.0,15.0861,15.1436,15.0861,15.1244,30233.0
2019-07-02 15:05:00,15.78,15.8,15.76,15.8,30168.0,15.134,15.1532,15.1148,15.1532,30168.0
2019-07-02 15:10:00,15.81,15.86,15.78,15.78,31199.0,15.1628,15.2107,15.134,15.134,31199.0
2019-07-02 15:15:00,15.79,15.79,15.73,15.74,24000.0,15.1436,15.1436,15.0861,15.0956,24000.0
2019-07-02 15:20:00,15.75,15.76,15.71,15.75,24927.0,15.1052,15.1148,15.0669,15.1052,24927.0
2019-07-02 15:25:00,15.74,15.75,15.7,15.72,22441.0,15.0956,15.1052,15.0573,15.0765,22441.0
2019-07-02 15:30:00,15.72,15.73,15.7,15.72,29679.0,15.0765,15.0861,15.0573,15.0765,29679.0
2019-07-02 15:35:00,15.72,15.74,15.7,15.74,53208.0,15.0765,15.0956,15.0573,15.0956,53208.0
2019-07-02 15:40:00,15.74,15.75,15.7,15.71,35702.0,15.0956,15.1052,15.0573,15.0669,35702.0
2019-07-02 15:45:00,15.71,15.73,15.7,15.7,66383.0,15.0669,15.0861,15.0573,15.0573,66383.0
2019-07-02 15:50:00,15.71,15.76,15.7,15.76,125347.0,15.0669,15.1148,15.0573,15.1148,125347.0
2019-07-02 15:55:00,15.76,15.8,15.75,15.78,156439.0,15.1148,15.1532,15.1052,15.134,156439.0
2019-07-03 09:30:00,15.79,15.93,15.77,15.77,10708.0,15.1436,15.2779,15.1244,15.1244,10708.0
2019-07-03 09:35:00,15.79,15.82,15.73,15.78,4750.0,15.1436,15.1724,15.0861,15.134,4750.0
2019-07-03 09:40:00,15.77,15.78,15.69,15.73,28946.0,15.1244,15.134,15.0477,15.0861,28946.0
2019-07-03 09:45:00,15.74,15.77,15.68,15.69,20556.0,15.0956,15.1244,15.0381,15.0477,20556.0
2019-07-03 09:50:00,15.7,15.8,15.69,15.78,18531.0,15.0573,15.1532,15.0477,15.134,18531.0
2019-07-03 09:55:00,15.79,15.79,15.71,15.78,12981.0,15.1436,15.1436,15.0669,15.134,12981.0
2019-07-03 10:00:00,15.78,15.82,15.73,15.74,15149.0,15.134,15.1724,15.0861,15.0956,15149.0
2019-07-03 10:05:00,15.75,15.87,15.74,15.85,17165.0,15.1052,15.2203,15.0956,15.2011,17165.0
2019-07-03 10:10:00,15.84,15.89,15.82,15.89,11750.0,15.1916,15.2395,15.1724,15.2395,11750.0
2019-07-03 10:15:00,15.89,15.96,15.89,15.91,32307.0,15.2395,15.3066,15.2395,15.2587,32307.0
2019-07-03 10:20:00,15.91,15.94,15.83,15.94,60699.0,15.2587,15.2875,15.182,15.2875,60699.0
2019-07-03 10:25:00,15.94,15.99,15.94,15.99,22719.0,15.2875,15.3354,15.2875,15.3354,22719.0
2019-07-03 10:30:00,15.99,16.09,15.98,16.09,23754.0,15.3354,15.4313,15.3258,15.4313,23754.0
2019-07-03 10:35:00,16.08,16.1,16.02,16.09,23595.0,15.4217,15.4409,15.3642,15.4313,23595.0
2019-07-03 10:40:00,16.1,16.18,16.09,16.16,28531.0,15.4409,15.5176,15.4313,15.4985,28531.0
2019-07-03 10:45:00,16.16,16.2,16.11,16.2,40304.0,15.4985,15.5368,15.4505,15.5368,40304.0
2019-07-03 10:50:00,16.2,16.27,16.18,16.18,31804.0,15.5368,15.604,15.5176,15.5176,31804.0
2019-07-03 10:55:00,16.18,16.2,16.12,16.15,20867.0,15.5176,15.5368,15.4601,15.4889,20867.0
2019-07-03 11:00:00,16.15,16.24,16.14,16.23,17526.0,15.4889,15.5752,15.4793,15.5656,17526.0
2019-07-03 11:05:00,16.23,16.23,16.16,16.16,11443.0,15.5656,15.5656,15.4985,15.4985,11443.0
2019-07-03 11:10:00,16.16,16.22,16.14,16.21,10451.0,15.4985,15.556,15.4793,15.5464,10451.0
2019-07-03 11:15:00,16.21,16.23,16.2,16.21,22575.0,15.5464,15.5656,15.5368,15.5464,22575.0
2019-07-03 11:20:00,16.2,16.21,16.17,16.21,11845.0,15.5368,15.5464,15.508,15.5464,11845.0
2019-07-03 11:25:00,16.2,16.23,16.17,16.18,20975.0,15.5368,15.5656,15.508,15.5176,20975.0
2019-07-03 11:30:00,16.17,16.17,16.12,16.13,19549.0,15.508,15.508,15.4601,15.4697,19549.0
2019-07-03 11:35:00,16.12,16.16,16.12,16.16,11019.0,15.4601,15.4985,15.4601,15.4985,11019.0
2019-07-03 11:40:00,16.15,16.16,16.14,16.15,7100.0,15.4889,15.4985,15.4793,15.4889,7100.0
2019-07-03 11:45:00,16.15,16.17,16.14,16.15,21220.0,15.4889,15.508,15.4793,15.4889,21220.0
2019-07-03 11:50:00,16.16,16.18,16.14,16.18,14536.0,15.4985,15.5176,15.4793,15.5176,14536.0
2019-07-03 11:55:00,16.19,16.3,16.18,16.29,45012.0,15.5272,15.6327,15.5176,15.6231,45012.0
2019-07-03 12:00:00,16.29,16.33,16.28,16.33,24506.0,15.6231,15.6615,15.6135,15.6615,24506.0
2019-07-03 12:05:00,16.34,16.37,16.32,16.36,18620.0,15.6711,15.6999,15.6519,15.6903,18620.0
2019-07-03 12:10:00,16.37,16.37,16.32,16.34,16973.0,15.6999,15.6999,15.6519,15.6711,16973.0
2019-07-03 12:15:00,16.34,16.34,16.28,16.29,24531.0,15.6711,15.6711,15.6135,15.6231,24531.0
2019-07-03 12:20:00,16.3,16.3,16.25,16.26,19266.0,15.6327,15.6327,15.5848,15.5944,19266.0
2019-07-03 12:25:00,16.26,16.3,16.25,16.28,17786.0,15.5944,15.6327,15.5848,15.6135,17786.0
2019-07-03 12:30:00,16.27,16.34,16.27,16.32,54605.0,15.604,15.6711,15.604,15.6519,54605.0
2019-07-03 12:35:00,16.33,16.35,16.31,16.32,34375.0,15.6615,15.6807,15.6423,15.6519,34375.0
2019-07-03 12:40:00,16.33,16.35,16.31,16.32,23592.0,15.6615,15.6807,15.6423,15.6519,23592.0
2019-07-03 12:45:00,16.32,16.37,16.3,16.37,42447.0,15.6519,15.6999,15.6327,15.6999,42447.0
2019-07-03 12:50:00,16.38,16.38,16.35,16.37,40093.0,15.7095,15.7095,15.6807,15.6999,40093.0
2019-07-03 12:55:00,16.37,16.4,16.33,16.37,98102.0,15.6999,15.7286,15.6615,15.6999,98102.0
2019-07-05 09:30:00,16.31,16.48,16.26,16.46,53658.0,15.6423,15.8054,15.5944,15.7862,53658.0
2019-07-05 09:35:00,16.47,16.66,16.46,16.63,34800.0,15.7958,15.978,15.7862,15.9492,34800.0
2019-07-05 09:40:00,16.62,16.75,16.62,16.73,34650.0,15.9396,16.0643,15.9396,16.0451,34650.0
2019-07-05 09:45:00,16.72,16.91,16.71,16.91,54474.0,16.0355,16.2178,16.0259,16.2178,54474.0
2019-07-05 09:50:00,16.91,17.0,16.9,16.94,37781.0,16.2178,16.3041,16.2082,16.2465,37781.0
2019-07-05 09:55:00,16.94,16.95,16.81,16.87,39067.0,16.2465,16.2561,16.1218,16.1794,39067.0
2019-07-05 10:00:00,16.86,16.94,16.83,16.92,38028.0,16.1698,16.2465,16.141,16.2273,38028.0
2019-07-05 10:05:00,16.91,16.92,16.79,16.8,44952.0,16.2178,16.2273,16.1027,16.1123,44952.0
2019-07-05 10:10:00,16.79,16.86,16.78,16.84,43113.0,16.1027,16.1698,16.0931,16.1506,43113.0
2019-07-05 10:15:00,16.83,16.83,16.74,16.79,49514.0,16.141,16.141,16.0547,16.1027,49514.0
2019-07-05 10:20:00,16.79,16.79,16.66,16.69,22527.0,16.1027,16.1027,15.978,16.0068,22527.0
2019-07-05 10:25:00,16.69,16.73,16.65,16.73,25520.0,16.0068,16.0451,15.9684,16.0451,25520.0
2019-07-05 10:30:00,16.72,16.73,16.67,16.7,22997.0,16.0355,16.0451,15.9876,16.0164,22997.0
2019-07-05 10:35:00,16.71,16.78,16.66,16.77,23848.0,16.0259,16.0931,15.978,16.0835,23848.0
2019-07-05 10:40:00,16.76,16.81,16.73,16.73,23237.0,16.0739,16.1218,16.0451,16.0451,23237.0
2019-07-05 10:45:00,16.73,16.87,16.73,16.83,33379.0,16.0451,16.1794,16.0451,16.141,33379.0
2019-07-05 10:50:00,16.83,16.86,16.79,16.86,35898.0,16.141,16.1698,16.1027,16.1698,35898.0
2019-07-05 10:55:00,16.85,16.85,16.79,16.83,36044.0,16.1602,16.1602,16.1027,16.141,36044.0
2019-07-05 11:00:00,16.83,16.95,16.82,16.95,63982.0,16.141,16.2561,16.1314,16.2561,63982.0
2019-07-05 11:05:00,16.95,17.0,16.94,16.94,48053.0,16.2561,16.3041,16.2465,16.2465,48053.0
2019-07-05 11:10:00,16.95,16.98,16.87,16.89,23223.0,16.2561,16.2849,16.1794,16.1986,23223.0
2019-07-05 11:15:00,16.89,16.94,16.88,16.93,21576.0,16.1986,16.2465,16.189,16.2369,21576.0
2019-07-05 11:20:00,16.93,17.0,16.93,16.94,30520.0,16.2369,16.3041,16.2369,16.2465,30520.0
2019-07-05 11:25:00,16.94,16.99,16.92,16.98,14718.0,16.2465,16.2945,16.2273,16.2849,14718.0
2019-07-05 11:30:00,16.98,16.98,16.92,16.94,23063.0,16.2849,16.2849,16.2273,16.2465,23063.0
2019-07-05 11:35:00,16.94,16.95,16.89,16.89,20342.0,16.2465,16.2561,16.1986,16.1986,20342.0
2019-07-05 11:40:00,16.89,16.89,16.85,16.87,18750.0,16.1986,16.1986,16.1602,16.1794,18750.0
2019-07-05 11:45:00,16.87,16.88,16.84,16.86,18711.0,16.1794,16.189,16.1506,16.1698,18711.0
2019-07-05 11:50:00,16.86,16.9,16.86,16.89,18456.0,16.1698,16.2082,16.1698,16.1986,18456.0
2019-07-05 11:55:00,16.88,16.93,16.87,16.92,16632.0,16.189,16.2369,16.1794,16.2273,16632.0
2019-07-05 12:00:00,16.93,16.94,16.9,16.92,21849.0,16.2369,16.2465,16.2082,16.2273,21849.0
2019-07-05 12:05:00,16.91,16.97,16.91,16.96,12177.0,16.2178,16.2753,16.2178,16.2657,12177.0
2019-07-05 12:10:00,16.97,17.03,16.96,16.99,37254.0,16.2753,16.3328,16.2657,16.2945,37254.0
2019-07-05 12:15:00,17.0,17.09,16.99,17.08,36000.0,16.3041,16.3904,16.2945,16.3808,36000.0
2019-07-05 12:20:00,17.08,17.08,17.01,17.03,36399.0,16.3808,16.3808,16.3137,16.3328,36399.0
2019-07-05 12:25:00,17.02,17.06,16.97,17.05,37724.0,16.3233,16.3616,16.2753,16.352,37724.0
2019-07-05 12:30:00,17.06,17.08,17.01,17.07,26325.0,16.3616,16.3808,16.3137,16.3712,26325.0
2019-07-05 12:35:00,17.07,17.1,17.02,17.03,29101.0,16.3712,16.4,16.3233,16.3328,29101.0
2019-07-05 12:40:00,17.04,17.04,16.99,17.01,19773.0,16.3424,16.3424,16.2945,16.3137,19773.0
2019-07-05 12:45:00,17.01,17.05,17.0,17.03,18591.0,16.3137,16.352,16.3041,16.3328,18591.0
2019-07-05 12:50:00,17.03,17.08,17.02,17.08,17427.0,16.3328,16.3808,16.3233,16.3808,17427.0
2019-07-05 12:55:00,17.07,17.1,17.05,17.07,30380.0,16.3712,16.4,16.352,16.3712,30380.0
2019-07-05 13:00:00,17.07,17.08,16.97,16.98,60446.0,16.3712,16.3808,16.2753,16.2849,60446.0
2019-07-05 13:05:00,16.98,17.01,16.93,17.01,100284.0,16.2849,16.3137,16.2369,16.3137,100284.0
2019-07-05 13:10:00,17.02,17.03,16.97,17.01,20886.0,16.3233,16.3328,16.2753,16.3137,20886.0
2019-07-05 13:15:00,17.0,17.03,16.95,17.02,14997.0,16.3041,16.3328,16.2561,16.3233,14997.0
2019-07-05 13:20:00,17.02,17.04,17.0,17.01,22508.0,16.3233,16.3424,16.3041,16.3137,22508.0
2019-07-05 13:25:00,17.0,17.02,16.97,16.98,20235.0,16.3041,16.3233,16.2753,16.2849,20235.0
2019-07-05 13:30:00,16.98,17.02,16.96,17.01,18353.0,16.2849,16.3233,16.2657,16.3137,18353.0
2019-07-05 13:35:00,17.02,17.04,16.98,17.03,28731.0,16.3233,16.3424,16.2849,16.3328,28731.0
2019-07-05 13:40:00,17.03,17.05,17.0,17.05,19492.0,16.3328,16.352,16.3041,16.352,19492.0
2019-07-05 13:45:00,17.05,17.07,17.01,17.02,26697.0,16.352,16.3712,16.3137,16.3233,26697.0
2019-07-05 13:50:00,17.02,17.03,17.0,17.03,14821.0,16.3233,16.3328,16.3041,16.3328,14821.0
2019-07-05 13:55:00,17.03,17.07,17.02,17.05,25070.0,16.3328,16.3712,16.3233,16.352,25070.0
2019-07-05 14:00:00,17.05,17.09,17.04,17.08,22866.0,16.352,16.3904,16.3424,16.3808,22866.0
2019-07-05 14:05:00,17.08,17.08,17.04,17.06,36422.0,16.3808,16.3808,16.3424,16.3616,36422.0
2019-07-05 14:10:00,17.06,17.06,17.04,17.05,12330.0,16.3616,16.3616,16.3424,16.352,12330.0
2019-07-05 14:15:00,17.05,17.06,17.03,17.05,17326.0,16.352,16.3616,16.3328,16.352,17326.0
2019-07-05 14:20:00,17.05,17.08,17.05,17.07,18658.0,16.352,16.3808,16.352,16.3712,18658.0
2019-07-05 14:25:00,17.06,17.08,17.02,17.03,21341.0,16.3616,16.3808,16.3233,16.3328,21341.0
2019-07-05 14:30:00,17.03,17.05,17.02,17.05,24477.0,16.3328,16.352,16.3233,16.352,24477.0
2019-07-05 14:35:00,17.04,17.05,17.0,17.03,22460.0,16.3424,16.352,16.3041,16.3328,22460.0
2019-07-05 14:40:00,17.03,17.04,17.0,17.04,18177.0,16.3328,16.3424,16.3041,16.3424,18177.0
2019-07-05 14:45:00,17.04,17.06,17.02,17.04,27820.0,16.3424,16.3616,16.3233,16.3424,27820.0
2019-07-05 14:50:00,17.04,17.09,17.02,17.08,22831.0,16.3424,16.3904,16.3233,16.3808,22831.0
2019-07-05 14:55:00,17.09,17.09,17.06,17.08,27427.0,16.3904,16.3904,16.3616,16.3808,27427.0
2019-07-05 15:00:00,17.08,17.09,17.02,17.02,25892.0,16.3808,16.3904,16.3233,16.3233,25892.0
2019-07-05 15:05:00,17.03,17.07,17.01,17.07,24648.0,16.3328,16.3712,16.3137,16.3712,24648.0
2019-07-05 15:10:00,17.06,17.07,17.04,17.06,28182.0,16.3616,16.3712,16.3424,16.3616,28182.0
2019-07-05 15:15:00,17.06,17.09,17.05,17.09,36283.0,16.3616,16.3904,16.352,16.3904,36283.0
2019-07-05 15:20:00,17.09,17.12,17.07,17.11,72356.0,16.3904,16.4192,16.3712,16.4096,72356.0
2019-07-05 15:25:00,17.11,17.12,17.1,17.12,23681.0,16.4096,16.4192,16.4,16.4192,23681.0
2019-07-05 15:30:00,17.12,17.14,17.09,17.11,55447.0,16.4192,16.4383,16.3904,16.4096,55447.0
2019-07-05 15:35:00,17.11,17.13,17.11,17.12,44844.0,16.4096,16.4287,16.4096,16.4192,44844.0
2019-07-05 15:40:00,17.12,17.15,17.11,17.14,48226.0,16.4192,16.4479,16.4096,16.4383,48226.0
2019-07-05 15:45:00,17.14,17.16,17.12,17.16,98072.0,16.4383,16.4575,16.4192,16.4575,98072.0
2019-07-05 15:50:00,17.16,17.17,17.14,17.14,130827.0,16.4575,16.4671,16.4383,16.4383,130827.0
2019-07-05 15:55:00,17.14,17.15,17.08,17.14,195480.0,16.4383,16.4479,16.3808,16.4383,195480.0
2019-07-08 09:30:00,17.32,17.55,17.19,17.4,200987.0,16.611,16.8316,16.4863,16.6877,200987.0
2019-07-08 09:35:00,17.4,17.45,17.07,17.09,78506.0,16.6877,16.7356,16.3712,16.3904,78506.0
2019-07-08 09:40:00,17.09,17.2,17.07,17.14,31931.0,16.3904,16.4959,16.3712,16.4383,31931.0
2019-07-08 09:45:00,17.14,17.31,17.12,17.3,23742.0,16.4383,16.6014,16.4192,16.5918,23742.0
2019-07-08 09:50:00,17.32,17.45,17.29,17.41,67198.0,16.611,16.7356,16.5822,16.6973,67198.0
2019-07-08 09:55:00,17.42,17.51,17.41,17.47,45317.0,16.7069,16.7932,16.6973,16.7548,45317.0
2019-07-08 10:00:00,17.46,17.54,17.44,17.54,37944.0,16.7452,16.822,16.7261,16.822,37944.0
2019-07-08 10:05:00,17.54,17.63,17.49,17.63,48100.0,16.822,16.9083,16.774,16.9083,48100.0
2019-07-08 10:10:00,17.63,17.75,17.6,17.7,53802.0,16.9083,17.0234,16.8795,16.9754,53802.0
2019-07-08 10:15:00,17.7,17.8,17.69,17.8,61585.0,16.9754,17.0713,16.9658,17.0713,61585.0
2019-07-08 10:20:00,17.81,17.86,17.77,17.83,67662.0,17.0809,17.1289,17.0425,17.1001,67662.0
2019-07-08 10:25:00,17.83,17.92,17.79,17.9,114283.0,17.1001,17.1864,17.0617,17.1672,114283.0
2019-07-08 10:30:00,17.9,17.93,17.71,17.71,72490.0,17.1672,17.196,16.985,16.985,72490.0
2019-07-08 10:35:00,17.71,17.75,17.64,17.69,64854.0,16.985,17.0234,16.9179,16.9658,64854.0
2019-07-08 10:40:00,17.7,17.81,17.7,17.81,75197.0,16.9754,17.0809,16.9754,17.0809,75197.0
2019-07-08 10:45:00,17.8,17.89,17.8,17.88,78494.0,17.0713,17.1576,17.0713,17.148,78494.0
2019-07-08 10:50:00,17.88,17.91,17.73,17.73,60592.0,17.148,17.1768,17.0042,17.0042,60592.0
2019-07-08 10:55:00,17.73,17.74,17.65,17.65,48691.0,17.0042,17.0138,16.9275,16.9275,48691.0
2019-07-08 11:00:00,17.66,17.7,17.55,17.59,31266.0,16.9371,16.9754,16.8316,16.8699,31266.0
2019-07-08 11:05:00,17.59,17.59,17.41,17.41,54565.0,16.8699,16.8699,16.6973,16.6973,54565.0
2019-07-08 11:10:00,17.41,17.45,17.37,17.39,62916.0,16.6973,16.7356,16.6589,16.6781,62916.0
2019-07-08 11:15:00,17.41,17.47,17.39,17.4,66583.0,16.6973,16.7548,16.6781,16.6877,66583.0
2019-07-08 11:20:00,17.41,17.45,17.38,17.41,45692.0,16.6973,16.7356,16.6685,16.6973,45692.0
2019-07-08 11:25:00,17.41,17.46,17.38,17.46,51993.0,16.6973,16.7452,16.6685,16.7452,51993.0
2019-07-08 11:30:00,17.47,17.47,17.31,17.32,69887.0,16.7548,16.7548,16.6014,16.611,69887.0
2019-07-08 11:35:00,17.31,17.32,17.23,17.23,24079.0,16.6014,16.611,16.5247,16.5247,24079.0
2019-07-08 11:40:00,17.23,17.33,17.21,17.31,31248.0,16.5247,16.6206,16.5055,16.6014,31248.0
2019-07-08 11:45:00,17.31,17.35,17.29,17.35,33304.0,16.6014,16.6397,16.5822,16.6397,33304.0
2019-07-08 11:50:00,17.35,17.37,17.32,17.35,33466.0,16.6397,16.6589,16.611,16.6397,33466.0
2019-07-08 11:55:00,17.35,17.39,17.34,17.37,27939.0,16.6397,16.6781,16.6302,16.6589,27939.0
2019-07-08 12:00:00,17.36,17.38,17.34,17.36,18592.0,16.6493,16.6685,16.6302,16.6493,18592.0
2019-07-08 12:05:00,17.36,17.37,17.33,17.34,16941.0,16.6493,16.6589,16.6206,16.6302,16941.0
2019-07-08 12:10:00,17.34,17.36,17.27,17.28,15773.0,16.6302,16.6493,16.563,16.5726,15773.0
2019-07-08 12:15:00,17.29,17.3,17.22,17.22,20895.0,16.5822,16.5918,16.5151,16.5151,20895.0
2019-07-08 12:20:00,17.23,17.25,17.21,17.23,14146.0,16.5247,16.5438,16.5055,16.5247,14146.0
2019-07-08 12:25:00,17.23,17.24,17.21,17.21,8469.0,16.5247,16.5342,16.5055,16.5055,8469.0
2019-07-08 12:30:00,17.21,17.22,17.18,17.18,14539.0,16.5055,16.5151,16.4767,16.4767,14539.0
2019-07-08 12:35:00,17.19,17.26,17.19,17.26,24264.0,16.4863,16.5534,16.4863,16.5534,24264.0
2019-07-08 12:40:00,17.26,17.26,17.22,17.24,12628.0,16.5534,16.5534,16.5151,16.5342,12628.0
2019-07-08 12:45:00,17.23,17.25,17.2,17.25,13271.0,16.5247,16.5438,16.4959,16.5438,13271.0
2019-07-08 12:50:00,17.25,17.29,17.25,17.29,13793.0,16.5438,16.5822,16.5438,16.5822,13793.0
2019-07-08 12:55:00,17.3,17.32,17.25,17.31,34283.0,16.5918,16.611,16.5438,16.6014,34283.0
2019-07-08 13:00:00,17.31,17.34,17.31,17.31,11073.0,16.6014,16.6302,16.6014,16.6014,11073.0
2019-07-08 13:05:00,17.32,17.32,17.26,17.29,18669.0,16.611,16.611,16.5534,16.5822,18669.0
2019-07-08 13:10:00,17.29,17.31,17.28,17.28,13571.0,16.5822,16.6014,16.5726,16.5726,13571.0
2019-07-08 13:15:00,17.28,17.31,17.26,17.3,14216.0,16.5726,16.6014,16.5534,16.5918,14216.0
2019-07-08 13:20:00,17.3,17.33,17.29,17.31,22643.0,16.5918,16.6206,16.5822,16.6014,22643.0
2019-07-08 13:25:00,17.3,17.31,17.28,17.3,9874.0,16.5918,16.6014,16.5726,16.5918,9874.0
2019-07-08 13:30:00,17.3,17.31,17.28,17.3,7943.0,16.5918,16.6014,16.5726,16.5918,7943.0
2019-07-08 13:35:00,17.31,17.31,17.28,17.28,21819.0,16.6014,16.6014,16.5726,16.5726,21819.0
2019-07-08 13:40:00,17.28,17.33,17.27,17.31,19952.0,16.5726,16.6206,16.563,16.6014,19952.0
2019-07-08 13:45:00,17.31,17.31,17.29,17.31,8825.0,16.6014,16.6014,16.5822,16.6014,8825.0
2019-07-08 13:50:00,17.32,17.38,17.31,17.36,29622.0,16.611,16.6685,16.6014,16.6493,29622.0
2019-07-08 13:55:00,17.35,17.36,17.33,17.35,22388.0,16.6397,16.6493,16.6206,16.6397,22388.0
2019-07-08 14:00:00,17.35,17.35,17.33,17.35,21592.0,16.6397,16.6397,16.6206,16.6397,21592.0
2019-07-08 14:05:00,17.35,17.37,17.34,17.36,20768.0,16.6397,16.6589,16.6302,16.6493,20768.0
2019-07-08 14:10:00,17.37,17.37,17.34,17.35,10921.0,16.6589,16.6589,16.6302,16.6397,10921.0
2019-07-08 14:15:00,17.35,17.36,17.32,17.34,13497.0,16.6397,16.6493,16.611,16.6302,13497.0
2019-07-08 14:20:00,17.34,17.34,17.31,17.31,14119.0,16.6302,16.6302,16.6014,16.6014,14119.0
2019-07-08 14:25:00,17.31,17.33,17.29,17.32,19761.0,16.6014,16.6206,16.5822,16.611,19761.0
2019-07-08 14:30:00,17.32,17.38,17.31,17.37,17940.0,16.611,16.6685,16.6014,16.6589,17940.0
2019-07-08 14:35:00,17.37,17.4,17.34,17.39,20775.0,16.6589,16.6877,16.6302,16.6781,20775.0
2019-07-08 14:40:00,17.39,17.4,17.36,17.39,18417.0,16.6781,16.6877,16.6493,16.6781,18417.0
2019-07-08 14:45:00,17.39,17.41,17.38,17.41,21807.0,16.6781,16.6973,16.6685,16.6973,21807.0
2019-07-08 14:50:00,17.4,17.41,17.37,17.37,18202.0,16.6877,16.6973,16.6589,16.6589,18202.0
2019-07-08 14:55:00,17.36,17.41,17.34,17.41,15741.0,16.6493,16.6973,16.6302,16.6973,15741.0
2019-07-08 15:00:00,17.41,17.42,17.36,17.36,26719.0,16.6973,16.7069,16.6493,16.6493,26719.0
2019-07-08 15:05:00,17.36,17.39,17.36,17.38,29373.0,16.6493,16.6781,16.6493,16.6685,29373.0
2019-07-08 15:10:00,17.37,17.39,17.36,17.37,17178.0,16.6589,16.6781,16.6493,16.6589,17178.0
2019-07-08 15:15:00,17.38,17.39,17.35,17.36,21483.0,16.6685,16.6781,16.6397,16.6493,21483.0
2019-07-08 15:20:00,17.37,17.39,17.35,17.35,26023.0,16.6589,16.6781,16.6397,16.6397,26023.0
2019-07-08 15:25:00,17.35,17.4,17.35,17.39,16593.0,16.6397,16.6877,16.6397,16.6781,16593.0
2019-07-08 15:30:00,17.39,17.4,17.36,17.36,16813.0,16.6781,16.6877,16.6493,16.6493,16813.0
2019-07-08 15:35:00,17.37,17.4,17.36,17.39,33045.0,16.6589,16.6877,16.6493,16.6781,33045.0
2019-07-08 15:40:00,17.39,17.42,17.37,17.41,57433.0,16.6781,16.7069,16.6589,16.6973,57433.0
2019-07-08 15:45:00,17.41,17.43,17.4,17.41,65516.0,16.6973,16.7165,16.6877,16.6973,65516.0
2019-07-08 15:50:00,17.41,17.42,17.39,17.39,57609.0,16.6973,16.7069,16.6781,16.6781,57609.0
2019-07-08 15:55:00,17.39,17.41,17.36,17.4,148670.0,16.6781,16.6973,16.6493,16.6877,148670.0
2019-07-09 09:30:00,17.21,17.5,17.2,17.33,122418.0,16.5055,16.7836,16.4959,16.6206,122418.0
2019-07-09 09:35:00,17.35,17.39,17.26,17.32,53123.0,16.6397,16.6781,16.5534,16.611,53123.0
2019-07-09 09:40:00,17.32,17.35,17.2,17.21,34790.0,16.611,16.6397,16.4959,16.5055,34790.0
2019-07-09 09:45:00,17.23,17.23,17.11,17.11,43086.0,16.5247,16.5247,16.4096,16.4096,43086.0
2019-07-09 09:50:00,17.12,17.25,17.11,17.12,32956.0,16.4192,16.5438,16.4096,16.4192,32956.0
2019-07-09 09:55:00,17.12,17.14,17.04,17.12,36856.0,16.4192,16.4383,16.3424,16.4192,36856.0
2019-07-09 10:00:00,17.11,17.17,17.07,17.12,47851.0,16.4096,16.4671,16.3712,16.4192,47851.0
2019-07-09 10:05:00,17.12,17.14,17.07,17.13,19023.0,16.4192,16.4383,16.3712,16.4287,19023.0
2019-07-09 10:10:00,17.12,17.14,17.07,17.09,29327.0,16.4192,16.4383,16.3712,16.3904,29327.0
2019-07-09 10:15:00,17.09,17.11,17.06,17.09,22023.0,16.3904,16.4096,16.3616,16.3904,22023.0
2019-07-09 10:20:00,17.08,17.11,17.01,17.01,38805.0,16.3808,16.4096,16.3137,16.3137,38805.0
2019-07-09 10:25:00,17.02,17.09,16.97,17.08,60756.0,16.3233,16.3904,16.2753,16.3808,60756.0
2019-07-09 10:30:00,17.07,17.11,17.05,17.11,32100.0,16.3712,16.4096,16.352,16.4096,32100.0
2019-07-09 10:35:00,17.11,17.13,17.04,17.06,35010.0,16.4096,16.4287,16.3424,16.3616,35010.0
2019-07-09 10:40:00,17.06,17.09,17.0,17.0,27353.0,16.3616,16.3904,16.3041,16.3041,27353.0
2019-07-09 10:45:00,17.0,17.07,16.99,17.06,17867.0,16.3041,16.3712,16.2945,16.3616,17867.0
2019-07-09 10:50:00,17.06,17.1,17.02,17.08,21074.0,16.3616,16.4,16.3233,16.3808,21074.0
2019-07-09 10:55:00,17.08,17.12,17.07,17.1,15205.0,16.3808,16.4192,16.3712,16.4,15205.0
2019-07-09 11:00:00,17.09,17.12,17.07,17.12,12977.0,16.3904,16.4192,16.3712,16.4192,12977.0
2019-07-09 11:05:00,17.11,17.12,17.04,17.08,25075.0,16.4096,16.4192,16.3424,16.3808,25075.0
2019-07-09 11:10:00,17.08,17.08,17.01,17.03,12387.0,16.3808,16.3808,16.3137,16.3328,12387.0
2019-07-09 11:15:00,17.05,17.17,17.04,17.17,63405.0,16.352,16.4671,16.3424,16.4671,63405.0
2019-07-09 11:20:00,17.17,17.18,17.13,17.16,15699.0,16.4671,16.4767,16.4287,16.4575,15699.0
2019-07-09 11:25:00,17.17,17.18,17.1,17.11,13348.0,16.4671,16.4767,16.4,16.4096,13348.0
2019-07-09 11:30:00,17.11,17.2,17.09,17.18,21688.0,16.4096,16.4959,16.3904,16.4767,21688.0
2019-07-09 11:35:00,17.18,17.18,17.14,17.16,18717.0,16.4767,16.4767,16.4383,16.4575,18717.0
2019-07-09 11:40:00,17.16,17.18,17.11,17.12,10546.0,16.4575,16.4767,16.4096,16.4192,10546.0
2019-07-09 11:45:00,17.12,17.14,17.09,17.13,11460.0,16.4192,16.4383,16.3904,16.4287,11460.0
2019-07-09 11:50:00,17.14,17.16,17.14,17.15,11934.0,16.4383,16.4575,16.4383,16.4479,11934.0
2019-07-09 11:55:00,17.14,17.18,17.13,17.16,12888.0,16.4383,16.4767,16.4287,16.4575,12888.0
2019-07-09 12:00:00,17.15,17.21,17.15,17.16,21961.0,16.4479,16.5055,16.4479,16.4575,21961.0
2019-07-09 12:05:00,17.16,17.17,17.14,17.14,7490.0,16.4575,16.4671,16.4383,16.4383,7490.0
2019-07-09 12:10:00,17.14,17.19,17.14,17.19,45575.0,16.4383,16.4863,16.4383,16.4863,45575.0
2019-07-09 12:15:00,17.18,17.24,17.18,17.23,26340.0,16.4767,16.5342,16.4767,16.5247,26340.0
2019-07-09 12:20:00,17.23,17.25,17.21,17.23,10063.0,16.5247,16.5438,16.5055,16.5247,10063.0
2019-07-09 12:25:00,17.22,17.26,17.22,17.26,5800.0,16.5151,16.5534,16.5151,16.5534,5800.0
2019-07-09 12:30:00,17.26,17.27,17.24,17.25,11494.0,16.5534,16.563,16.5342,16.5438,11494.0
2019-07-09 12:35:00,17.24,17.25,17.23,17.23,4684.0,16.5342,16.5438,16.5247,16.5247,4684.0
2019-07-09 12:40:00,17.23,17.25,17.21,17.23,14524.0,16.5247,16.5438,16.5055,16.5247,14524.0
2019-07-09 12:45:00,17.23,17.24,17.18,17.22,13894.0,16.5247,16.5342,16.4767,16.5151,13894.0
2019-07-09 12:50:00,17.23,17.27,17.23,17.23,12721.0,16.5247,16.563,16.5247,16.5247,12721.0
2019-07-09 12:55:00,17.23,17.26,17.23,17.24,10696.0,16.5247,16.5534,16.5247,16.5342,10696.0
2019-07-09 13:00:00,17.24,17.26,17.23,17.26,3445.0,16.5342,16.5534,16.5247,16.5534,3445.0
2019-07-09 13:05:00,17.25,17.26,17.23,17.23,14615.0,16.5438,16.5534,16.5247,16.5247,14615.0
2019-07-09 13:10:00,17.22,17.24,17.21,17.22,9969.0,16.5151,16.5342,16.5055,16.5151,9969.0
2019-07-09 13:15:00,17.22,17.23,17.18,17.2,23577.0,16.5151,16.5247,16.4767,16.4959,23577.0
2019-07-09 13:20:00,17.2,17.23,17.17,17.17,86534.0,16.4959,16.5247,16.4671,16.4671,86534.0
2019-07-09 13:25:00,17.16,17.17,17.12,17.14,23500.0,16.4575,16.4671,16.4192,16.4383,23500.0
2019-07-09 13:30:00,17.13,17.13,17.07,17.07,21380.0,16.4287,16.4287,16.3712,16.3712,21380.0
2019-07-09 13:35:00,17.07,17.1,17.05,17.06,21851.0,16.3712,16.4,16.352,16.3616,21851.0
2019-07-09 13:40:00,17.06,17.1,17.02,17.03,16579.0,16.3616,16.4,16.3233,16.3328,16579.0
2019-07-09 13:45:00,17.02,17.04,17.01,17.01,17589.0,16.3233,16.3424,16.3137,16.3137,17589.0
2019-07-09 13:50:00,17.01,17.02,16.98,17.0,16152.0,16.3137,16.3233,16.2849,16.3041,16152.0
2019-07-09 13:55:00,16.99,17.03,16.99,17.02,8761.0,16.2945,16.3328,16.2945,16.3233,8761.0
2019-07-09 14:00:00,17.02,17.02,16.97,16.98,14914.0,16.3233,16.3233,16.2753,16.2849,14914.0
2019-07-09 14:05:00,16.98,16.99,16.96,16.98,16482.0,16.2849,16.2945,16.2657,16.2849,16482.0
2019-07-09 14:10:00,16.98,17.0,16.96,16.97,18078.0,16.2849,16.3041,16.2657,16.2753,18078.0
2019-07-09 14:15:00,16.98,16.98,16.93,16.96,24955.0,16.2849,16.2849,16.2369,16.2657,24955.0
2019-07-09 14:20:00,16.96,16.97,16.89,16.89,37339.0,16.2657,16.2753,16.1986,16.1986,37339.0
2019-07-09 14:25:00,16.89,16.97,16.89,16.97,41192.0,16.1986,16.2753,16.1986,16.2753,41192.0
2019-07-09 14:30:00,16.96,16.97,16.91,16.96,41618.0,16.2657,16.2753,16.2178,16.2657,41618.0
2019-07-09 14:35:00,16.95,17.01,16.94,16.94,34982.0,16.2561,16.3137,16.2465,16.2465,34982.0
2019-07-09 14:40:00,16.94,17.04,16.94,17.04,71421.0,16.2465,16.3424,16.2465,16.3424,71421.0
2019-07-09 14:45:00,17.04,17.04,16.95,16.96,33973.0,16.3424,16.3424,16.2561,16.2657,33973.0
2019-07-09 14:50:00,16.96,17.0,16.96,16.98,42817.0,16.2657,16.3041,16.2657,16.2849,42817.0
2019-07-09 14:55:00,16.98,16.98,16.91,16.91,23826.0,16.2849,16.2849,16.2178,16.2178,23826.0
2019-07-09 15:00:00,16.91,16.97,16.9,16.95,23815.0,16.2178,16.2753,16.2082,16.2561,23815.0
2019-07-09 15:05:00,16.94,16.95,16.9,16.91,56713.0,16.2465,16.2561,16.2082,16.2178,56713.0
2019-07-09 15:10:00,16.91,16.99,16.91,16.98,104458.0,16.2178,16.2945,16.2178,16.2849,104458.0
2019-07-09 15:15:00,16.99,17.03,16.97,16.97,49768.0,16.2945,16.3328,16.2753,16.2753,49768.0
2019-07-09 15:20:00,16.97,17.02,16.97,17.0,44668.0,16.2753,16.3233,16.2753,16.3041,44668.0
2019-07-09 15:25:00,17.0,17.05,16.96,17.05,98194.0,16.3041,16.352,16.2657,16.352,98194.0
2019-07-09 15:30:00,17.05,17.08,17.03,17.05,59447.0,16.352,16.3808,16.3328,16.352,59447.0
2019-07-09 15:35:00,17.05,17.05,17.0,17.03,47454.0,16.352,16.352,16.3041,16.3328,47454.0
2019-07-09 15:40:00,17.03,17.05,17.01,17.03,61791.0,16.3328,16.352,16.3137,16.3328,61791.0
2019-07-09 15:45:00,17.03,17.06,17.0,17.01,72680.0,16.3328,16.3616,16.3041,16.3137,72680.0
2019-07-09 15:50:00,17.0,17.04,17.0,17.0,146169.0,16.3041,16.3424,16.3041,16.3041,146169.0
2019-07-09 15:55:00,17.0,17.03,16.97,17.01,286213.0,16.3041,16.3328,16.2753,16.3137,286213.0
2019-07-10 09:30:00,17.02,17.18,17.02,17.05,37665.0,16.3233,16.4767,16.3233,16.352,37665.0
2019-07-10 09:35:00,17.05,17.15,16.98,17.0,74518.0,16.352,16.4479,16.2849,16.3041,74518.0
2019-07-10 09:40:00,16.99,17.03,16.89,16.94,29293.0,16.2945,16.3328,16.1986,16.2465,29293.0
2019-07-10 09:45:00,16.94,17.07,16.92,16.95,20909.0,16.2465,16.3712,16.2273,16.2561,20909.0
2019-07-10 09:50:00,16.95,17.06,16.94,17.01,20488.0,16.2561,16.3616,16.2465,16.3137,20488.0
2019-07-10 09:55:00,17.01,17.1,16.97,17.06,45095.0,16.3137,16.4,16.2753,16.3616,45095.0
2019-07-10 10:00:00,17.07,17.09,17.01,17.01,18973.0,16.3712,16.3904,16.3137,16.3137,18973.0
2019-07-10 10:05:00,17.02,17.02,16.97,17.01,27090.0,16.3233,16.3233,16.2753,16.3137,27090.0
2019-07-10 10:10:00,17.01,17.05,17.0,17.03,20752.0,16.3137,16.352,16.3041,16.3328,20752.0
2019-07-10 10:15:00,17.01,17.09,17.01,17.07,16702.0,16.3137,16.3904,16.3137,16.3712,16702.0
2019-07-10 10:20:00,17.07,17.08,17.01,17.04,30103.0,16.3712,16.3808,16.3137,16.3424,30103.0
2019-07-10 10:25:00,17.05,17.06,17.02,17.05,25858.0,16.352,16.3616,16.3233,16.352,25858.0
2019-07-10 10:30:00,17.06,17.1,17.06,17.07,12299.0,16.3616,16.4,16.3616,16.3712,12299.0
2019-07-10 10:35:00,17.07,17.1,17.04,17.04,37182.0,16.3712,16.4,16.3424,16.3424,37182.0
2019-07-10 10:40:00,17.03,17.07,17.01,17.06,26896.0,16.3328,16.3712,16.3137,16.3616,26896.0
2019-07-10 10:45:00,17.06,17.08,17.04,17.04,13019.0,16.3616,16.3808,16.3424,16.3424,13019.0
2019-07-10 10:50:00,17.03,17.04,17.0,17.01,11825.0,16.3328,16.3424,16.3041,16.3137,11825.0
2019-07-10 10:55:00,17.01,17.05,17.0,17.05,10707.0,16.3137,16.352,16.3041,16.352,10707.0
2019-07-10 11:00:00,17.05,17.06,17.03,17.04,7469.0,16.352,16.3616,16.3328,16.3424,7469.0
2019-07-10 11:05:00,17.04,17.06,17.02,17.05,13394.0,16.3424,16.3616,16.3233,16.352,13394.0
2019-07-10 11:10:00,17.05,17.09,17.04,17.08,19788.0,16.352,16.3904,16.3424,16.3808,19788.0
2019-07-10 11:15:00,17.07,17.09,17.02,17.05,15916.0,16.3712,16.3904,16.3233,16.352,15916.0
2019-07-10 11:20:00,17.05,17.1,17.05,17.1,10211.0,16.352,16.4,16.352,16.4,10211.0
2019-07-10 11:25:00,17.1,17.15,17.09,17.14,8780.0,16.4,16.4479,16.3904,16.4383,8780.0
2019-07-10 11:30:00,17.14,17.16,17.13,17.15,15601.0,16.4383,16.4575,16.4287,16.4479,15601.0
2019-07-10 11:35:00,17.14,17.14,17.11,17.14,18338.0,16.4383,16.4383,16.4096,16.4383,18338.0
2019-07-10 11:40:00,17.12,17.13,17.08,17.09,18765.0,16.4192,16.4287,16.3808,16.3904,18765.0
2019-07-10 11:45:00,17.08,17.11,17.06,17.1,18088.0,16.3808,16.4096,16.3616,16.4,18088.0
2019-07-10 11:50:00,17.09,17.09,17.04,17.05,18035.0,16.3904,16.3904,16.3424,16.352,18035.0
2019-07-10 11:55:00,17.05,17.06,17.04,17.05,10719.0,16.352,16.3616,16.3424,16.352,10719.0
2019-07-10 12:00:00,17.06,17.07,17.04,17.04,10321.0,16.3616,16.3712,16.3424,16.3424,10321.0
2019-07-10 12:05:00,17.04,17.05,17.01,17.02,15309.0,16.3424,16.352,16.3137,16.3233,15309.0
2019-07-10 12:10:00,17.02,17.04,17.01,17.04,17118.0,16.3233,16.3424,16.3137,16.3424,17118.0
2019-07-10 12:15:00,17.04,17.06,17.01,17.02,7964.0,16.3424,16.3616,16.3137,16.3233,7964.0
2019-07-10 12:20:00,17.02,17.05,17.01,17.02,25772.0,16.3233,16.352,16.3137,16.3233,25772.0
2019-07-10 12:25:00,17.03,17.08,17.03,17.07,28800.0,16.3328,16.3808,16.3328,16.3712,28800.0
2019-07-10 12:30:00,17.07,17.1,17.04,17.1,109476.0,16.3712,16.4,16.3424,16.4,109476.0
2019-07-10 12:35:00,17.1,17.12,17.07,17.07,69217.0,16.4,16.4192,16.3712,16.3712,69217.0
2019-07-10 12:40:00,17.07,17.09,17.06,17.08,20448.0,16.3712,16.3904,16.3616,16.3808,20448.0
2019-07-10 12:45:00,17.08,17.15,17.06,17.14,62663.0,16.3808,16.4479,16.3616,16.4383,62663.0
2019-07-10 12:50:00,17.14,17.17,17.1,17.12,21438.0,16.4383,16.4671,16.4,16.4192,21438.0
2019-07-10 12:55:00,17.12,17.12,17.08,17.09,8079.0,16.4192,16.4192,16.3808,16.3904,8079.0
2019-07-10 13:00:00,17.09,17.09,17.05,17.07,11582.0,16.3904,16.3904,16.352,16.3712,11582.0
2019-07-10 13:05:00,17.06,17.07,17.05,17.07,4952.0,16.3616,16.3712,16.352,16.3712,4952.0
2019-07-10 13:10:00,17.06,17.06,17.02,17.03,11840.0,16.3616,16.3616,16.3233,16.3328,11840.0
2019-07-10 13:15:00,17.02,17.06,17.02,17.06,10914.0,16.3233,16.3616,16.3233,16.3616,10914.0
2019-07-10 13:20:00,17.06,17.07,17.05,17.07,15263.0,16.3616,16.3712,16.352,16.3712,15263.0
2019-07-10 13:25:00,17.06,17.07,17.02,17.02,14382.0,16.3616,16.3712,16.3233,16.3233,14382.0
2019-07-10 13:30:00,17.03,17.05,17.01,17.03,7257.0,16.3328,16.352,16.3137,16.3328,7257.0
2019-07-10 13:35:00,17.03,17.04,17.0,17.03,10727.0,16.3328,16.3424,16.3041,16.3328,10727.0
2019-07-10 13:40:00,17.03,17.04,17.02,17.03,9022.0,16.3328,16.3424,16.3233,16.3328,9022.0
2019-07-10 13:45:00,17.03,17.03,17.0,17.02,19106.0,16.3328,16.3328,16.3041,16.3233,19106.0
2019-07-10 13:50:00,17.02,17.04,17.02,17.03,21452.0,16.3233,16.3424,16.3233,16.3328,21452.0
2019-07-10 13:55:00,17.02,17.03,17.02,17.02,3750.0,16.3233,16.3328,16.3233,16.3233,3750.0
2019-07-10 14:00:00,17.02,17.05,17.02,17.05,5500.0,16.3233,16.352,16.3233,16.352,5500.0
2019-07-10 14:05:00,17.05,17.06,17.02,17.04,22647.0,16.352,16.3616,16.3233,16.3424,22647.0
2019-07-10 14:10:00,17.04,17.08,17.03,17.05,25292.0,16.3424,16.3808,16.3328,16.352,25292.0
2019-07-10 14:15:00,17.06,17.12,17.06,17.07,13213.0,16.3616,16.4192,16.3616,16.3712,13213.0
2019-07-10 14:20:00,17.08,17.13,17.08,17.12,11943.0,16.3808,16.4287,16.3808,16.4192,11943.0
2019-07-10 14:25:00,17.12,17.12,17.09,17.1,16079.0,16.4192,16.4192,16.3904,16.4,16079.0
2019-07-10 14:30:00,17.1,17.1,17.06,17.06,15665.0,16.4,16.4,16.3616,16.3616,15665.0
2019-07-10 14:35:00,17.07,17.07,17.05,17.05,8119.0,16.3712,16.3712,16.352,16.352,8119.0
2019-07-10 14:40:00,17.04,17.07,17.04,17.05,10771.0,16.3424,16.3712,16.3424,16.352,10771.0
2019-07-10 14:45:00,17.05,17.06,17.03,17.06,14929.0,16.352,16.3616,16.3328,16.3616,14929.0
2019-07-10 14:50:00,17.06,17.11,17.06,17.11,44442.0,16.3616,16.4096,16.3616,16.4096,44442.0
2019-07-10 14:55:00,17.12,17.13,17.08,17.09,11942.0,16.4192,16.4287,16.3808,16.3904,11942.0
2019-07-10 15:00:00,17.09,17.13,17.09,17.11,19653.0,16.3904,16.4287,16.3904,16.4096,19653.0
2019-07-10 15:05:00,17.11,17.12,17.09,17.11,14880.0,16.4096,16.4192,16.3904,16.4096,14880.0
2019-07-10 15:10:00,17.11,17.12,17.09,17.11,130362.0,16.4096,16.4192,16.3904,16.4096,130362.0
2019-07-10 15:15:00,17.11,17.11,17.04,17.05,28958.0,16.4096,16.4096,16.3424,16.352,28958.0
2019-07-10 15:20:00,17.06,17.06,17.03,17.03,13164.0,16.3616,16.3616,16.3328,16.3328,13164.0
2019-07-10 15:25:00,17.04,17.06,17.04,17.06,16683.0,16.3424,16.3616,16.3424,16.3616,16683.0
2019-07-10 15:30:00,17.05,17.08,17.04,17.07,18654.0,16.352,16.3808,16.3424,16.3712,18654.0
2019-07-10 15:35:00,17.07,17.1,17.06,17.07,31853.0,16.3712,16.4,16.3616,16.3712,31853.0
2019-07-10 15:40:00,17.08,17.08,17.04,17.07,16837.0,16.3808,16.3808,16.3424,16.3712,16837.0
2019-07-10 15:45:00,17.07,17.08,17.05,17.07,36792.0,16.3712,16.3808,16.352,16.3712,36792.0
2019-07-10 15:50:00,17.08,17.09,17.06,17.07,51243.0,16.3808,16.3904,16.3616,16.3712,51243.0
2019-07-10 15:55:00,17.07,17.08,17.03,17.08,186135.0,16.3712,16.3808,16.3328,16.3808,186135.0
2019-07-11 09:30:00,17.71,17.89,17.45,17.88,162293.0,16.985,17.1576,16.7356,17.148,162293.0
2019-07-11 09:35:00,17.87,17.9,17.54,17.64,142640.0,17.1385,17.1672,16.822,16.9179,142640.0
2019-07-11 09:40:00,17.63,17.68,17.49,17.52,103130.0,16.9083,16.9562,16.774,16.8028,103130.0
2019-07-11 09:45:00,17.54,17.56,17.28,17.28,75969.0,16.822,16.8411,16.5726,16.5726,75969.0
2019-07-11 09:50:00,17.26,17.38,17.21,17.29,49401.0,16.5534,16.6685,16.5055,16.5822,49401.0
2019-07-11 09:55:00,17.29,17.39,17.25,17.34,21538.0,16.5822,16.6781,16.5438,16.6302,21538.0
2019-07-11 10:00:00,17.34,17.42,17.29,17.29,38959.0,16.6302,16.7069,16.5822,16.5822,38959.0
2019-07-11 10:05:00,17.29,17.39,17.29,17.39,22462.0,16.5822,16.6781,16.5822,16.6781,22462.0
2019-07-11 10:10:00,17.38,17.38,17.3,17.32,24214.0,16.6685,16.6685,16.5918,16.611,24214.0
2019-07-11 10:15:00,17.32,17.34,17.27,17.28,16241.0,16.611,16.6302,16.563,16.5726,16241.0
2019-07-11 10:20:00,17.28,17.31,17.19,17.28,110843.0,16.5726,16.6014,16.4863,16.5726,110843.0
2019-07-11 10:25:00,17.28,17.29,17.21,17.24,19962.0,16.5726,16.5822,16.5055,16.5342,19962.0
2019-07-11 10:30:00,17.24,17.25,17.18,17.19,20302.0,16.5342,16.5438,16.4767,16.4863,20302.0
2019-07-11 10:35:00,17.2,17.2,17.16,17.18,17348.0,16.4959,16.4959,16.4575,16.4767,17348.0
2019-07-11 10:40:00,17.18,17.23,17.14,17.2,39868.0,16.4767,16.5247,16.4383,16.4959,39868.0
2019-07-11 10:45:00,17.2,17.22,17.17,17.18,19645.0,16.4959,16.5151,16.4671,16.4767,19645.0
2019-07-11 10:50:00,17.19,17.19,17.11,17.11,43382.0,16.4863,16.4863,16.4096,16.4096,43382.0
2019-07-11 10:55:00,17.11,17.12,17.05,17.1,74230.0,16.4096,16.4192,16.352,16.4,74230.0
2019-07-11 11:00:00,17.1,17.11,17.01,17.04,44167.0,16.4,16.4096,16.3137,16.3424,44167.0
2019-07-11 11:05:00,17.04,17.07,17.02,17.07,21184.0,16.3424,16.3712,16.3233,16.3712,21184.0
2019-07-11 11:10:00,17.07,17.09,17.05,17.07,15422.0,16.3712,16.3904,16.352,16.3712,15422.0
2019-07-11 11:15:00,17.07,17.12,17.06,17.1,18621.0,16.3712,16.4192,16.3616,16.4,18621.0
2019-07-11 11:20:00,17.11,17.12,17.07,17.08,25726.0,16.4096,16.4192,16.3712,16.3808,25726.0
2019-07-11 11:25:00,17.08,17.11,17.06,17.08,18052.0,16.3808,16.4096,16.3616,16.3808,18052.0
2019-07-11 11:30:00,17.07,17.11,17.07,17.11,15153.0,16.3712,16.4096,16.3712,16.4096,15153.0
2019-07-11 11:35:00,17.11,17.14,17.09,17.13,29374.0,16.4096,16.4383,16.3904,16.4287,29374.0
2019-07-11 11:40:00,17.12,17.12,17.08,17.08,13328.0,16.4192,16.4192,16.3808,16.3808,13328.0
2019-07-11 11:45:00,17.08,17.19,17.08,17.17,25800.0,16.3808,16.4863,16.3808,16.4671,25800.0
2019-07-11 11:50:00,17.18,17.21,17.14,17.15,17709.0,16.4767,16.5055,16.4383,16.4479,17709.0
2019-07-11 11:55:00,17.15,17.19,17.14,17.18,16606.0,16.4479,16.4863,16.4383,16.4767,16606.0
2019-07-11 12:00:00,17.18,17.22,17.18,17.2,13991.0,16.4767,16.5151,16.4767,16.4959,13991.0
2019-07-11 12:05:00,17.21,17.23,17.19,17.23,16052.0,16.5055,16.5247,16.4863,16.5247,16052.0
2019-07-11 12:10:00,17.22,17.28,17.21,17.28,68435.0,16.5151,16.5726,16.5055,16.5726,68435.0
2019-07-11 12:15:00,17.27,17.29,17.26,17.27,115023.0,16.563,16.5822,16.5534,16.563,115023.0
2019-07-11 12:20:00,17.27,17.31,17.26,17.26,19988.0,16.563,16.6014,16.5534,16.5534,19988.0
2019-07-11 12:25:00,17.26,17.32,17.25,17.3,11783.0,16.5534,16.611,16.5438,16.5918,11783.0
2019-07-11 12:30:00,17.3,17.36,17.29,17.36,9815.0,16.5918,16.6493,16.5822,16.6493,9815.0
2019-07-11 12:35:00,17.36,17.41,17.36,17.4,33068.0,16.6493,16.6973,16.6493,16.6877,33068.0
2019-07-11 12:40:00,17.4,17.43,17.4,17.41,15337.0,16.6877,16.7165,16.6877,16.6973,15337.0
2019-07-11 12:45:00,17.41,17.44,17.38,17.41,18304.0,16.6973,16.7261,16.6685,16.6973,18304.0
2019-07-11 12:50:00,17.4,17.42,17.39,17.4,16583.0,16.6877,16.7069,16.6781,16.6877,16583.0
2019-07-11 12:55:00,17.4,17.4,17.37,17.38,15186.0,16.6877,16.6877,16.6589,16.6685,15186.0
2019-07-11 13:00:00,17.37,17.42,17.36,17.41,20060.0,16.6589,16.7069,16.6493,16.6973,20060.0
2019-07-11 13:05:00,17.4,17.41,17.37,17.38,12933.0,16.6877,16.6973,16.6589,16.6685,12933.0
2019-07-11 13:10:00,17.38,17.39,17.36,17.38,10119.0,16.6685,16.6781,16.6493,16.6685,10119.0
2019-07-11 13:15:00,17.38,17.43,17.38,17.42,13088.0,16.6685,16.7165,16.6685,16.7069,13088.0
2019-07-11 13:20:00,17.42,17.42,17.38,17.39,11688.0,16.7069,16.7069,16.6685,16.6781,11688.0
2019-07-11 13:25:00,17.38,17.39,17.34,17.37,20686.0,16.6685,16.6781,16.6302,16.6589,20686.0
2019-07-11 13:30:00,17.37,17.41,17.36,17.38,17815.0,16.6589,16.6973,16.6493,16.6685,17815.0
2019-07-11 13:35:00,17.39,17.41,17.38,17.39,9866.0,16.6781,16.6973,16.6685,16.6781,9866.0
2019-07-11 13:40:00,17.39,17.44,17.39,17.43,26682.0,16.6781,16.7261,16.6781,16.7165,26682.0
2019-07-11 13:45:00,17.44,17.46,17.43,17.45,22446.0,16.7261,16.7452,16.7165,16.7356,22446.0
2019-07-11 13:50:00,17.45,17.49,17.45,17.48,20145.0,16.7356,16.774,16.7356,16.7644,20145.0
2019-07-11 13:55:00,17.49,17.54,17.48,17.53,35486.0,16.774,16.822,16.7644,16.8124,35486.0
2019-07-11 14:00:00,17.53,17.55,17.5,17.53,41702.0,16.8124,16.8316,16.7836,16.8124,41702.0
2019-07-11 14:05:00,17.53,17.53,17.43,17.43,28447.0,16.8124,16.8124,16.7165,16.7165,28447.0
2019-07-11 14:10:00,17.44,17.44,17.38,17.4,17419.0,16.7261,16.7261,16.6685,16.6877,17419.0
2019-07-11 14:15:00,17.4,17.42,17.37,17.37,17493.0,16.6877,16.7069,16.6589,16.6589,17493.0
2019-07-11 14:20:00,17.37,17.4,17.36,17.39,9760.0,16.6589,16.6877,16.6493,16.6781,9760.0
2019-07-11 14:25:00,17.39,17.43,17.39,17.41,8080.0,16.6781,16.7165,16.6781,16.6973,8080.0
2019-07-11 14:30:00,17.41,17.48,17.4,17.46,15070.0,16.6973,16.7644,16.6877,16.7452,15070.0
2019-07-11 14:35:00,17.47,17.51,17.47,17.48,22887.0,16.7548,16.7932,16.7548,16.7644,22887.0
2019-07-11 14:40:00,17.48,17.48,17.43,17.43,18815.0,16.7644,16.7644,16.7165,16.7165,18815.0
2019-07-11 14:45:00,17.43,17.44,17.4,17.42,20968.0,16.7165,16.7261,16.6877,16.7069,20968.0
2019-07-11 14:50:00,17.43,17.43,17.41,17.43,14842.0,16.7165,16.7165,16.6973,16.7165,14842.0
2019-07-11 14:55:00,17.42,17.44,17.42,17.44,10482.0,16.7069,16.7261,16.7069,16.7261,10482.0
2019-07-11 15:00:00,17.44,17.44,17.39,17.41,14309.0,16.7261,16.7261,16.6781,16.6973,14309.0
2019-07-11 15:05:00,17.41,17.42,17.39,17.4,25921.0,16.6973,16.7069,16.6781,16.6877,25921.0
2019-07-11 15:10:00,17.4,17.42,17.38,17.4,28322.0,16.6877,16.7069,16.6685,16.6877,28322.0
2019-07-11 15:15:00,17.41,17.41,17.37,17.39,23369.0,16.6973,16.6973,16.6589,16.6781,23369.0
2019-07-11 15:20:00,17.39,17.4,17.37,17.39,18242.0,16.6781,16.6877,16.6589,16.6781,18242.0
2019-07-11 15:25:00,17.39,17.41,17.38,17.39,19033.0,16.6781,16.6973,16.6685,16.6781,19033.0
2019-07-11 15:30:00,17.38,17.42,17.37,17.42,35161.0,16.6685,16.7069,16.6589,16.7069,35161.0
2019-07-11 15:35:00,17.41,17.44,17.4,17.42,32608.0,16.6973,16.7261,16.6877,16.7069,32608.0
2019-07-11 15:40:00,17.42,17.45,17.41,17.44,43444.0,16.7069,16.7356,16.6973,16.7261,43444.0
2019-07-11 15:45:00,17.43,17.45,17.42,17.44,48775.0,16.7165,16.7356,16.7069,16.7261,48775.0
2019-07-11 15:50:00,17.45,17.46,17.39,17.39,100986.0,16.7356,16.7452,16.6781,16.6781,100986.0
2019-07-11 15:55:00,17.39,17.41,17.35,17.36,220445.0,16.6781,16.6973,16.6397,16.6493,220445.0
2019-07-12 09:30:00,17.38,17.69,17.38,17.58,64179.0,16.6685,16.9658,16.6685,16.8603,64179.0
2019-07-12 09:35:00,17.6,17.69,17.5,17.64,53472.0,16.8795,16.9658,16.7836,16.9179,53472.0
2019-07-12 09:40:00,17.64,17.76,17.62,17.67,37011.0,16.9179,17.033,16.8987,16.9466,37011.0
2019-07-12 09:45:00,17.68,17.78,17.67,17.74,20962.0,16.9562,17.0521,16.9466,17.0138,20962.0
2019-07-12 09:50:00,17.74,17.83,17.73,17.82,18827.0,17.0138,17.1001,17.0042,17.0905,18827.0
2019-07-12 09:55:00,17.82,17.86,17.77,17.79,23562.0,17.0905,17.1289,17.0425,17.0617,23562.0
2019-07-12 10:00:00,17.8,17.82,17.73,17.76,22380.0,17.0713,17.0905,17.0042,17.033,22380.0
2019-07-12 10:05:00,17.75,17.77,17.69,17.73,49813.0,17.0234,17.0425,16.9658,17.0042,49813.0
2019-07-12 10:10:00,17.72,17.87,17.71,17.84,28285.0,16.9946,17.1385,16.985,17.1097,28285.0
2019-07-12 10:15:00,17.85,17.88,17.84,17.85,14028.0,17.1193,17.148,17.1097,17.1193,14028.0
2019-07-12 10:20:00,17.86,17.9,17.84,17.9,26316.0,17.1289,17.1672,17.1097,17.1672,26316.0
2019-07-12 10:25:00,17.89,17.92,17.84,17.88,31038.0,17.1576,17.1864,17.1097,17.148,31038.0
2019-07-12 10:30:00,17.87,17.89,17.84,17.86,20148.0,17.1385,17.1576,17.1097,17.1289,20148.0
2019-07-12 10:35:00,17.86,17.87,17.83,17.85,15345.0,17.1289,17.1385,17.1001,17.1193,15345.0
2019-07-12 10:40:00,17.85,17.99,17.85,17.99,81047.0,17.1193,17.2535,17.1193,17.2535,81047.0
2019-07-12 10:45:00,17.99,18.03,17.96,17.98,49152.0,17.2535,17.2919,17.2248,17.244,49152.0
2019-07-12 10:50:00,17.98,18.04,17.98,18.01,99861.0,17.244,17.3015,17.244,17.2727,99861.0
2019-07-12 10:55:00,18.01,18.02,17.98,18.01,19918.0,17.2727,17.2823,17.244,17.2727,19918.0
2019-07-12 11:00:00,18.02,18.02,17.99,17.99,20338.0,17.2823,17.2823,17.2535,17.2535,20338.0
2019-07-12 11:05:00,17.99,18.01,17.97,17.99,20013.0,17.2535,17.2727,17.2344,17.2535,20013.0
2019-07-12 11:10:00,17.99,18.08,17.99,18.08,32733.0,17.2535,17.3399,17.2535,17.3399,32733.0
2019-07-12 11:15:00,18.08,18.14,18.07,18.11,42850.0,17.3399,17.3974,17.3303,17.3686,42850.0
2019-07-12 11:20:00,18.12,18.17,18.12,18.16,16268.0,17.3782,17.4262,17.3782,17.4166,16268.0
2019-07-12 11:25:00,18.16,18.2,18.15,18.19,23165.0,17.4166,17.4549,17.407,17.4454,23165.0
2019-07-12 11:30:00,18.19,18.19,18.07,18.08,14652.0,17.4454,17.4454,17.3303,17.3399,14652.0
2019-07-12 11:35:00,18.09,18.1,18.07,18.09,6699.0,17.3494,17.359,17.3303,17.3494,6699.0
2019-07-12 11:40:00,18.09,18.1,18.05,18.08,16959.0,17.3494,17.359,17.3111,17.3399,16959.0
2019-07-12 11:45:00,18.08,18.08,18.0,18.0,9656.0,17.3399,17.3399,17.2631,17.2631,9656.0
2019-07-12 11:50:00,18.0,18.0,17.95,17.98,13371.0,17.2631,17.2631,17.2152,17.244,13371.0
2019-07-12 11:55:00,17.98,18.01,17.97,17.99,13341.0,17.244,17.2727,17.2344,17.2535,13341.0
2019-07-12 12:00:00,17.99,18.01,17.96,17.99,25779.0,17.2535,17.2727,17.2248,17.2535,25779.0
2019-07-12 12:05:00,17.99,18.01,17.97,17.98,20183.0,17.2535,17.2727,17.2344,17.244,20183.0
2019-07-12 12:10:00,17.99,18.02,17.97,18.02,21988.0,17.2535,17.2823,17.2344,17.2823,21988.0
2019-07-12 12:15:00,18.02,18.11,18.02,18.11,15933.0,17.2823,17.3686,17.2823,17.3686,15933.0
2019-07-12 12:20:00,18.11,18.16,18.07,18.16,15864.0,17.3686,17.4166,17.3303,17.4166,15864.0
2019-07-12 12:25:00,18.16,18.17,18.12,18.14,9341.0,17.4166,17.4262,17.3782,17.3974,9341.0
2019-07-12 12:30:00,18.14,18.17,18.12,18.12,8924.0,17.3974,17.4262,17.3782,17.3782,8924.0
2019-07-12 12:35:00,18.13,18.15,18.13,18.15,7552.0,17.3878,17.407,17.3878,17.407,7552.0
2019-07-12 12:40:00,18.15,18.21,18.15,18.19,36643.0,17.407,17.4645,17.407,17.4454,36643.0
2019-07-12 12:45:00,18.19,18.2,18.19,18.2,7494.0,17.4454,17.4549,17.4454,17.4549,7494.0
2019-07-12 12:50:00,18.19,18.19,18.15,18.16,28215.0,17.4454,17.4454,17.407,17.4166,28215.0
2019-07-12 12:55:00,18.17,18.19,18.13,18.15,7021.0,17.4262,17.4454,17.3878,17.407,7021.0
2019-07-12 13:00:00,18.15,18.16,18.1,18.11,13989.0,17.407,17.4166,17.359,17.3686,13989.0
2019-07-12 13:05:00,18.1,18.1,18.08,18.09,12868.0,17.359,17.359,17.3399,17.3494,12868.0
2019-07-12 13:10:00,18.1,18.11,18.06,18.07,11110.0,17.359,17.3686,17.3207,17.3303,11110.0
2019-07-12 13:15:00,18.08,18.1,18.08,18.09,8853.0,17.3399,17.359,17.3399,17.3494,8853.0
2019-07-12 13:20:00,18.1,18.15,18.09,18.11,13807.0,17.359,17.407,17.3494,17.3686,13807.0
2019-07-12 13:25:00,18.11,18.12,18.1,18.1,3847.0,17.3686,17.3782,17.359,17.359,3847.0
2019-07-12 13:30:00,18.1,18.11,18.08,18.11,7695.0,17.359,17.3686,17.3399,17.3686,7695.0
2019-07-12 13:35:00,18.12,18.12,18.06,18.07,17417.0,17.3782,17.3782,17.3207,17.3303,17417.0
2019-07-12 13:40:00,18.08,18.1,18.08,18.09,11400.0,17.3399,17.359,17.3399,17.3494,11400.0
2019-07-12 13:45:00,18.1,18.11,18.08,18.09,9410.0,17.359,17.3686,17.3399,17.3494,9410.0
2019-07-12 13:50:00,18.1,18.12,18.09,18.09,8156.0,17.359,17.3782,17.3494,17.3494,8156.0
2019-07-12 13:55:00,18.09,18.09,18.06,18.08,13779.0,17.3494,17.3494,17.3207,17.3399,13779.0
2019-07-12 14:00:00,18.09,18.09,18.05,18.08,19891.0,17.3494,17.3494,17.3111,17.3399,19891.0
2019-07-12 14:05:00,18.08,18.13,18.08,18.09,14204.0,17.3399,17.3878,17.3399,17.3494,14204.0
2019-07-12 14:10:00,18.1,18.13,18.1,18.11,7772.0,17.359,17.3878,17.359,17.3686,7772.0
2019-07-12 14:15:00,18.11,18.12,18.1,18.11,4084.0,17.3686,17.3782,17.359,17.3686,4084.0
2019-07-12 14:20:00,18.11,18.11,18.09,18.1,6306.0,17.3686,17.3686,17.3494,17.359,6306.0
2019-07-12 14:25:00,18.09,18.1,18.03,18.04,17124.0,17.3494,17.359,17.2919,17.3015,17124.0
2019-07-12 14:30:00,18.04,18.05,18.03,18.04,8810.0,17.3015,17.3111,17.2919,17.3015,8810.0
2019-07-12 14:35:00,18.04,18.09,18.03,18.09,9391.0,17.3015,17.3494,17.2919,17.3494,9391.0
2019-07-12 14:40:00,18.09,18.1,18.07,18.08,17434.0,17.3494,17.359,17.3303,17.3399,17434.0
2019-07-12 14:45:00,18.08,18.08,18.07,18.08,29661.0,17.3399,17.3399,17.3303,17.3399,29661.0
2019-07-12 14:50:00,18.07,18.15,18.07,18.13,24202.0,17.3303,17.407,17.3303,17.3878,24202.0
2019-07-12 14:55:00,18.13,18.15,18.11,18.15,14157.0,17.3878,17.407,17.3686,17.407,14157.0
2019-07-12 15:00:00,18.14,18.2,18.13,18.2,9986.0,17.3974,17.4549,17.3878,17.4549,9986.0
2019-07-12 15:05:00,18.2,18.21,18.18,18.19,12099.0,17.4549,17.4645,17.4358,17.4454,12099.0
2019-07-12 15:10:00,18.19,18.22,18.18,18.21,15634.0,17.4454,17.4741,17.4358,17.4645,15634.0
2019-07-12 15:15:00,18.21,18.22,18.19,18.21,9283.0,17.4645,17.4741,17.4454,17.4645,9283.0
2019-07-12 15:20:00,18.22,18.25,18.2,18.25,20938.0,17.4741,17.5029,17.4549,17.5029,20938.0
2019-07-12 15:25:00,18.24,18.25,18.21,18.25,27866.0,17.4933,17.5029,17.4645,17.5029,27866.0
2019-07-12 15:30:00,18.25,18.25,18.2,18.2,24655.0,17.5029,17.5029,17.4549,17.4549,24655.0
2019-07-12 15:35:00,18.21,18.21,18.14,18.14,54252.0,17.4645,17.4645,17.3974,17.3974,54252.0
2019-07-12 15:40:00,18.14,18.16,18.13,18.16,41355.0,17.3974,17.4166,17.3878,17.4166,41355.0
2019-07-12 15:45:00,18.16,18.17,18.1,18.13,39564.0,17.4166,17.4262,17.359,17.3878,39564.0
2019-07-12 15:50:00,18.13,18.13,18.06,18.06,46040.0,17.3878,17.3878,17.3207,17.3207,46040.0
2019-07-12 15:55:00,18.06,18.12,18.05,18.09,174915.0,17.3207,17.3782,17.3111,17.3494,174915.0
2019-07-15 09:30:00,18.16,18.42,18.05,18.34,60437.0,17.4166,17.6659,17.3111,17.5892,60437.0
2019-07-15 09:35:00,18.36,18.41,18.26,18.33,54187.0,17.6084,17.6563,17.5125,17.5796,54187.0
2019-07-15 09:40:00,18.32,18.32,18.15,18.22,22572.0,17.57,17.57,17.407,17.4741,22572.0
2019-07-15 09:45:00,18.22,18.25,18.11,18.14,36688.0,17.4741,17.5029,17.3686,17.3974,36688.0
2019-07-15 09:50:00,18.15,18.16,18.05,18.13,32783.0,17.407,17.4166,17.3111,17.3878,32783.0
2019-07-15 09:55:00,18.13,18.15,18.05,18.13,21518.0,17.3878,17.407,17.3111,17.3878,21518.0
2019-07-15 10:00:00,18.12,18.16,18.07,18.09,28493.0,17.3782,17.4166,17.3303,17.3494,28493.0
2019-07-15 10:05:00,18.1,18.14,18.08,18.1,20549.0,17.359,17.3974,17.3399,17.359,20549.0
2019-07-15 10:10:00,18.08,18.1,17.98,18.02,46961.0,17.3399,17.359,17.244,17.2823,46961.0
2019-07-15 10:15:00,18.01,18.04,18.0,18.01,10903.0,17.2727,17.3015,17.2631,17.2727,10903.0
2019-07-15 10:20:00,18.02,18.14,18.02,18.08,24150.0,17.2823,17.3974,17.2823,17.3399,24150.0
2019-07-15 10:25:00,18.08,18.13,18.08,18.12,7187.0,17.3399,17.3878,17.3399,17.3782,7187.0
2019-07-15 10:30:00,18.11,18.16,18.11,18.13,25797.0,17.3686,17.4166,17.3686,17.3878,25797.0
2019-07-15 10:35:00,18.13,18.16,18.11,18.16,19096.0,17.3878,17.4166,17.3686,17.4166,19096.0
2019-07-15 10:40:00,18.16,18.2,18.14,18.15,27592.0,17.4166,17.4549,17.3974,17.407,27592.0
2019-07-15 10:45:00,18.15,18.17,18.14,18.17,13223.0,17.407,17.4262,17.3974,17.4262,13223.0
2019-07-15 10:50:00,18.18,18.22,18.17,18.19,29809.0,17.4358,17.4741,17.4262,17.4454,29809.0
2019-07-15 10:55:00,18.19,18.19,18.14,18.14,39796.0,17.4454,17.4454,17.3974,17.3974,39796.0
2019-07-15 11:00:00,18.15,18.2,18.13,18.18,53685.0,17.407,17.4549,17.3878,17.4358,53685.0
2019-07-15 11:05:00,18.19,18.22,18.18,18.21,15512.0,17.4454,17.4741,17.4358,17.4645,15512.0
2019-07-15 11:10:00,18.21,18.21,18.16,18.17,14311.0,17.4645,17.4645,17.4166,17.4262,14311.0
2019-07-15 11:15:00,18.17,18.18,18.14,18.18,11634.0,17.4262,17.4358,17.3974,17.4358,11634.0
2019-07-15 11:20:00,18.18,18.2,18.18,18.19,20548.0,17.4358,17.4549,17.4358,17.4454,20548.0
2019-07-15 11:25:00,18.18,18.2,18.11,18.12,16612.0,17.4358,17.4549,17.3686,17.3782,16612.0
2019-07-15 11:30:00,18.12,18.13,18.06,18.07,75818.0,17.3782,17.3878,17.3207,17.3303,75818.0
2019-07-15 11:35:00,18.08,18.12,18.04,18.12,93930.0,17.3399,17.3782,17.3015,17.3782,93930.0
2019-07-15 11:40:00,18.12,18.15,18.1,18.12,18264.0,17.3782,17.407,17.359,17.3782,18264.0
2019-07-15 11:45:00,18.12,18.19,18.12,18.19,15825.0,17.3782,17.4454,17.3782,17.4454,15825.0
2019-07-15 11:50:00,18.19,18.2,18.15,18.16,14733.0,17.4454,17.4549,17.407,17.4166,14733.0
2019-07-15 11:55:00,18.15,18.16,18.15,18.16,8730.0,17.407,17.4166,17.407,17.4166,8730.0
2019-07-15 12:00:00,18.16,18.16,18.11,18.13,13910.0,17.4166,17.4166,17.3686,17.3878,13910.0
2019-07-15 12:05:00,18.14,18.17,18.11,18.17,23703.0,17.3974,17.4262,17.3686,17.4262,23703.0
2019-07-15 12:10:00,18.17,18.17,18.13,18.15,13012.0,17.4262,17.4262,17.3878,17.407,13012.0
2019-07-15 12:15:00,18.14,18.21,18.14,18.21,13869.0,17.3974,17.4645,17.3974,17.4645,13869.0
2019-07-15 12:20:00,18.21,18.21,18.15,18.16,31572.0,17.4645,17.4645,17.407,17.4166,31572.0
2019-07-15 12:25:00,18.16,18.17,18.12,18.12,8885.0,17.4166,17.4262,17.3782,17.3782,8885.0
2019-07-15 12:30:00,18.12,18.15,18.11,18.12,12060.0,17.3782,17.407,17.3686,17.3782,12060.0
2019-07-15 12:35:00,18.12,18.12,18.08,18.08,22070.0,17.3782,17.3782,17.3399,17.3399,22070.0
2019-07-15 12:40:00,18.09,18.13,18.08,18.13,13921.0,17.3494,17.3878,17.3399,17.3878,13921.0
2019-07-15 12:45:00,18.13,18.14,18.11,18.11,7690.0,17.3878,17.3974,17.3686,17.3686,7690.0
2019-07-15 12:50:00,18.12,18.15,18.12,18.15,8628.0,17.3782,17.407,17.3782,17.407,8628.0
2019-07-15 12:55:00,18.15,18.16,18.13,18.16,24739.0,17.407,17.4166,17.3878,17.4166,24739.0
2019-07-15 13:00:00,18.16,18.17,18.15,18.15,12023.0,17.4166,17.4262,17.407,17.407,12023.0
2019-07-15 13:05:00,18.14,18.17,18.14,18.15,8805.0,17.3974,17.4262,17.3974,17.407,8805.0
2019-07-15 13:10:00,18.16,18.18,18.15,18.18,10532.0,17.4166,17.4358,17.407,17.4358,10532.0
2019-07-15 13:15:00,18.17,18.2,18.17,18.19,7342.0,17.4262,17.4549,17.4262,17.4454,7342.0
2019-07-15 13:20:00,18.2,18.2,18.18,18.19,4382.0,17.4549,17.4549,17.4358,17.4454,4382.0
2019-07-15 13:25:00,18.19,18.19,18.16,18.16,6207.0,17.4454,17.4454,17.4166,17.4166,6207.0
2019-07-15 13:30:00,18.17,18.17,18.13,18.13,18021.0,17.4262,17.4262,17.3878,17.3878,18021.0
2019-07-15 13:35:00,18.14,18.14,18.1,18.12,14263.0,17.3974,17.3974,17.359,17.3782,14263.0
2019-07-15 13:40:00,18.12,18.13,18.11,18.13,6357.0,17.3782,17.3878,17.3686,17.3878,6357.0
2019-07-15 13:45:00,18.13,18.16,18.13,18.16,7967.0,17.3878,17.4166,17.3878,17.4166,7967.0
2019-07-15 13:50:00,18.16,18.17,18.15,18.16,7792.0,17.4166,17.4262,17.407,17.4166,7792.0
2019-07-15 13:55:00,18.16,18.17,18.14,18.14,14667.0,17.4166,17.4262,17.3974,17.3974,14667.0
2019-07-15 14:00:00,18.14,18.15,18.12,18.15,13167.0,17.3974,17.407,17.3782,17.407,13167.0
2019-07-15 14:05:00,18.15,18.16,18.11,18.11,10041.0,17.407,17.4166,17.3686,17.3686,10041.0
2019-07-15 14:10:00,18.11,18.15,18.1,18.14,15274.0,17.3686,17.407,17.359,17.3974,15274.0
2019-07-15 14:15:00,18.14,18.16,18.14,18.16,7147.0,17.3974,17.4166,17.3974,17.4166,7147.0
2019-07-15 14:20:00,18.16,18.19,18.16,18.18,9389.0,17.4166,17.4454,17.4166,17.4358,9389.0
2019-07-15 14:25:00,18.19,18.2,18.17,18.2,7208.0,17.4454,17.4549,17.4262,17.4549,7208.0
2019-07-15 14:30:00,18.2,18.22,18.19,18.22,12547.0,17.4549,17.4741,17.4454,17.4741,12547.0
2019-07-15 14:35:00,18.22,18.23,18.18,18.19,20424.0,17.4741,17.4837,17.4358,17.4454,20424.0
2019-07-15 14:40:00,18.2,18.2,18.17,18.19,15017.0,17.4549,17.4549,17.4262,17.4454,15017.0
2019-07-15 14:45:00,18.19,18.2,18.18,18.18,13664.0,17.4454,17.4549,17.4358,17.4358,13664.0
2019-07-15 14:50:00,18.19,18.22,18.18,18.19,17469.0,17.4454,17.4741,17.4358,17.4454,17469.0
2019-07-15 14:55:00,18.18,18.19,18.18,18.18,2401.0,17.4358,17.4454,17.4358,17.4358,2401.0
2019-07-15 15:00:00,18.19,18.23,18.17,18.21,18559.0,17.4454,17.4837,17.4262,17.4645,18559.0
2019-07-15 15:05:00,18.21,18.24,18.2,18.24,16422.0,17.4645,17.4933,17.4549,17.4933,16422.0
2019-07-15 15:10:00,18.24,18.24,18.21,18.21,10872.0,17.4933,17.4933,17.4645,17.4645,10872.0
2019-07-15 15:15:00,18.21,18.25,18.21,18.22,30480.0,17.4645,17.5029,17.4645,17.4741,30480.0
2019-07-15 15:20:00,18.22,18.25,18.22,18.23,21604.0,17.4741,17.5029,17.4741,17.4837,21604.0
2019-07-15 15:25:00,18.22,18.22,18.16,18.16,35234.0,17.4741,17.4741,17.4166,17.4166,35234.0
2019-07-15 15:30:00,18.16,18.18,18.16,18.18,34612.0,17.4166,17.4358,17.4166,17.4358,34612.0
2019-07-15 15:35:00,18.18,18.19,18.15,18.15,34613.0,17.4358,17.4454,17.407,17.407,34613.0
2019-07-15 15:40:00,18.16,18.17,18.15,18.16,24989.0,17.4166,17.4262,17.407,17.4166,24989.0
2019-07-15 15:45:00,18.16,18.16,18.13,18.16,58956.0,17.4166,17.4166,17.3878,17.4166,58956.0
2019-07-15 15:50:00,18.16,18.17,18.12,18.14,87923.0,17.4166,17.4262,17.3782,17.3974,87923.0
2019-07-15 15:55:00,18.14,18.19,18.12,18.19,190682.0,17.3974,17.4454,17.3782,17.4454,190682.0
2019-07-16 09:30:00,18.21,18.38,18.16,18.37,39800.0,17.4645,17.6276,17.4166,17.618,39800.0
2019-07-16 09:35:00,18.39,18.43,18.3,18.35,17886.0,17.6372,17.6755,17.5509,17.5988,17886.0
2019-07-16 09:40:00,18.34,18.45,18.34,18.43,13949.0,17.5892,17.6947,17.5892,17.6755,13949.0
2019-07-16 09:45:00,18.43,18.46,18.39,18.42,9057.0,17.6755,17.7043,17.6372,17.6659,9057.0
2019-07-16 09:50:00,18.42,18.44,18.38,18.44,10238.0,17.6659,17.6851,17.6276,17.6851,10238.0
2019-07-16 09:55:00,18.43,18.43,18.34,18.39,14026.0,17.6755,17.6755,17.5892,17.6372,14026.0
2019-07-16 10:00:00,18.37,18.4,18.35,18.38,20021.0,17.618,17.6468,17.5988,17.6276,20021.0
2019-07-16 10:05:00,18.39,18.41,18.33,18.38,19504.0,17.6372,17.6563,17.5796,17.6276,19504.0
2019-07-16 10:10:00,18.38,18.43,18.38,18.41,8186.0,17.6276,17.6755,17.6276,17.6563,8186.0
2019-07-16 10:15:00,18.39,18.42,18.37,18.39,6594.0,17.6372,17.6659,17.618,17.6372,6594.0
2019-07-16 10:20:00,18.41,18.42,18.38,18.41,20885.0,17.6563,17.6659,17.6276,17.6563,20885.0
2019-07-16 10:25:00,18.41,18.41,18.33,18.36,22306.0,17.6563,17.6563,17.5796,17.6084,22306.0
2019-07-16 10:30:00,18.35,18.38,18.33,18.34,8916.0,17.5988,17.6276,17.5796,17.5892,8916.0
2019-07-16 10:35:00,18.33,18.33,18.27,18.32,30980.0,17.5796,17.5796,17.5221,17.57,30980.0
2019-07-16 10:40:00,18.32,18.34,18.3,18.31,13252.0,17.57,17.5892,17.5509,17.5604,13252.0
2019-07-16 10:45:00,18.32,18.34,18.3,18.34,16073.0,17.57,17.5892,17.5509,17.5892,16073.0
2019-07-16 10:50:00,18.33,18.39,18.31,18.39,26347.0,17.5796,17.6372,17.5604,17.6372,26347.0
2019-07-16 10:55:00,18.38,18.42,18.37,18.41,15684.0,17.6276,17.6659,17.618,17.6563,15684.0
2019-07-16 11:00:00,18.41,18.41,18.35,18.36,39424.0,17.6563,17.6563,17.5988,17.6084,39424.0
2019-07-16 11:05:00,18.36,18.39,18.35,18.38,25615.0,17.6084,17.6372,17.5988,17.6276,25615.0
2019-07-16 11:10:00,18.39,18.4,18.36,18.4,25771.0,17.6372,17.6468,17.6084,17.6468,25771.0
2019-07-16 11:15:00,18.4,18.48,18.4,18.46,53470.0,17.6468,17.7235,17.6468,17.7043,53470.0
2019-07-16 11:20:00,18.46,18.46,18.41,18.42,15298.0,17.7043,17.7043,17.6563,17.6659,15298.0
2019-07-16 11:25:00,18.42,18.44,18.39,18.41,14201.0,17.6659,17.6851,17.6372,17.6563,14201.0
2019-07-16 11:30:00,18.41,18.43,18.39,18.4,9247.0,17.6563,17.6755,17.6372,17.6468,9247.0
2019-07-16 11:35:00,18.4,18.42,18.39,18.39,5372.0,17.6468,17.6659,17.6372,17.6372,5372.0
2019-07-16 11:40:00,18.39,18.44,18.39,18.44,11713.0,17.6372,17.6851,17.6372,17.6851,11713.0
2019-07-16 11:45:00,18.44,18.46,18.42,18.45,8050.0,17.6851,17.7043,17.6659,17.6947,8050.0
2019-07-16 11:50:00,18.44,18.47,18.44,18.46,8594.0,17.6851,17.7139,17.6851,17.7043,8594.0
2019-07-16 11:55:00,18.47,18.48,18.44,18.45,19317.0,17.7139,17.7235,17.6851,17.6947,19317.0
2019-07-16 12:00:00,18.44,18.46,18.43,18.44,16195.0,17.6851,17.7043,17.6755,17.6851,16195.0
2019-07-16 12:05:00,18.43,18.44,18.4,18.41,13491.0,17.6755,17.6851,17.6468,17.6563,13491.0
2019-07-16 12:10:00,18.41,18.42,18.35,18.36,19533.0,17.6563,17.6659,17.5988,17.6084,19533.0
2019-07-16 12:15:00,18.35,18.37,18.29,18.3,28093.0,17.5988,17.618,17.5413,17.5509,28093.0
2019-07-16 12:20:00,18.31,18.36,18.31,18.34,6646.0,17.5604,17.6084,17.5604,17.5892,6646.0
2019-07-16 12:25:00,18.34,18.4,18.33,18.37,9375.0,17.5892,17.6468,17.5796,17.618,9375.0
2019-07-16 12:30:00,18.37,18.39,18.36,18.38,17655.0,17.618,17.6372,17.6084,17.6276,17655.0
2019-07-16 12:35:00,18.37,18.43,18.37,18.41,14640.0,17.618,17.6755,17.618,17.6563,14640.0
2019-07-16 12:40:00,18.41,18.44,18.4,18.42,11136.0,17.6563,17.6851,17.6468,17.6659,11136.0
2019-07-16 12:45:00,18.42,18.45,18.42,18.43,7510.0,17.6659,17.6947,17.6659,17.6755,7510.0
2019-07-16 12:50:00,18.44,18.46,18.41,18.43,12168.0,17.6851,17.7043,17.6563,17.6755,12168.0
2019-07-16 12:55:00,18.43,18.47,18.42,18.46,6331.0,17.6755,17.7139,17.6659,17.7043,6331.0
2019-07-16 13:00:00,18.46,18.49,18.46,18.47,11977.0,17.7043,17.7331,17.7043,17.7139,11977.0
2019-07-16 13:05:00,18.47,18.48,18.46,18.47,12900.0,17.7139,17.7235,17.7043,17.7139,12900.0
2019-07-16 13:10:00,18.47,18.5,18.46,18.48,9444.0,17.7139,17.7427,17.7043,17.7235,9444.0
2019-07-16 13:15:00,18.48,18.59,18.46,18.58,73464.0,17.7235,17.829,17.7043,17.8194,73464.0
2019-07-16 13:20:00,18.58,18.63,18.58,18.61,23068.0,17.8194,17.8673,17.8194,17.8482,23068.0
2019-07-16 13:25:00,18.61,18.66,18.6,18.64,14681.0,17.8482,17.8961,17.8386,17.8769,14681.0
2019-07-16 13:30:00,18.64,18.67,18.62,18.62,16953.0,17.8769,17.9057,17.8578,17.8578,16953.0
2019-07-16 13:35:00,18.62,18.65,18.61,18.65,15116.0,17.8578,17.8865,17.8482,17.8865,15116.0
2019-07-16 13:40:00,18.64,18.69,18.64,18.64,39686.0,17.8769,17.9249,17.8769,17.8769,39686.0
2019-07-16 13:45:00,18.64,18.66,18.61,18.64,20308.0,17.8769,17.8961,17.8482,17.8769,20308.0
2019-07-16 13:50:00,18.64,18.66,18.58,18.63,21835.0,17.8769,17.8961,17.8194,17.8673,21835.0
2019-07-16 13:55:00,18.62,18.63,18.58,18.59,17027.0,17.8578,17.8673,17.8194,17.829,17027.0
2019-07-16 14:00:00,18.59,18.61,18.57,18.57,17624.0,17.829,17.8482,17.8098,17.8098,17624.0
2019-07-16 14:05:00,18.56,18.57,18.52,18.55,10971.0,17.8002,17.8098,17.7618,17.7906,10971.0
2019-07-16 14:10:00,18.55,18.58,18.54,18.57,15709.0,17.7906,17.8194,17.781,17.8098,15709.0
2019-07-16 14:15:00,18.57,18.58,18.54,18.55,9742.0,17.8098,17.8194,17.781,17.7906,9742.0
2019-07-16 14:20:00,18.54,18.56,18.53,18.54,10746.0,17.781,17.8002,17.7714,17.781,10746.0
2019-07-16 14:25:00,18.54,18.55,18.53,18.54,5000.0,17.781,17.7906,17.7714,17.781,5000.0
2019-07-16 14:30:00,18.54,18.55,18.49,18.49,13900.0,17.781,17.7906,17.7331,17.7331,13900.0
2019-07-16 14:35:00,18.49,18.5,18.47,18.48,9447.0,17.7331,17.7427,17.7139,17.7235,9447.0
2019-07-16 14:40:00,18.48,18.5,18.46,18.47,6342.0,17.7235,17.7427,17.7043,17.7139,6342.0
2019-07-16 14:45:00,18.48,18.5,18.46,18.48,26426.0,17.7235,17.7427,17.7043,17.7235,26426.0
2019-07-16 14:50:00,18.48,18.48,18.44,18.47,12257.0,17.7235,17.7235,17.6851,17.7139,12257.0
2019-07-16 14:55:00,18.47,18.49,18.45,18.45,12740.0,17.7139,17.7331,17.6947,17.6947,12740.0
2019-07-16 15:00:00,18.46,18.46,18.43,18.46,14151.0,17.7043,17.7043,17.6755,17.7043,14151.0
2019-07-16 15:05:00,18.46,18.49,18.45,18.45,12333.0,17.7043,17.7331,17.6947,17.6947,12333.0
2019-07-16 15:10:00,18.46,18.5,18.44,18.48,8465.0,17.7043,17.7427,17.6851,17.7235,8465.0
2019-07-16 15:15:00,18.48,18.49,18.45,18.47,10734.0,17.7235,17.7331,17.6947,17.7139,10734.0
2019-07-16 15:20:00,18.48,18.48,18.44,18.46,12348.0,17.7235,17.7235,17.6851,17.7043,12348.0
2019-07-16 15:25:00,18.46,18.48,18.44,18.47,12816.0,17.7043,17.7235,17.6851,17.7139,12816.0
2019-07-16 15:30:00,18.47,18.49,18.45,18.48,10452.0,17.7139,17.7331,17.6947,17.7235,10452.0
2019-07-16 15:35:00,18.49,18.5,18.47,18.5,27791.0,17.7331,17.7427,17.7139,17.7427,27791.0
2019-07-16 15:40:00,18.5,18.5,18.46,18.47,25821.0,17.7427,17.7427,17.7043,17.7139,25821.0
2019-07-16 15:45:00,18.47,18.47,18.45,18.46,14610.0,17.7139,17.7139,17.6947,17.7043,14610.0
2019-07-16 15:50:00,18.45,18.46,18.42,18.44,55468.0,17.6947,17.7043,17.6659,17.6851,55468.0
2019-07-16 15:55:00,18.44,18.44,18.41,18.43,209692.0,17.6851,17.6851,17.6563,17.6755,209692.0
2019-07-17 09:30:00,18.54,18.54,18.35,18.35,31996.0,17.781,17.781,17.5988,17.5988,31996.0
2019-07-17 09:35:00,18.38,18.48,18.3,18.48,15504.0,17.6276,17.7235,17.5509,17.7235,15504.0
2019-07-17 09:40:00,18.45,18.5,18.26,18.29,15173.0,17.6947,17.7427,17.5125,17.5413,15173.0
2019-07-17 09:45:00,18.29,18.32,18.12,18.13,27315.0,17.5413,17.57,17.3782,17.3878,27315.0
2019-07-17 09:50:00,18.14,18.16,18.01,18.03,30801.0,17.3974,17.4166,17.2727,17.2919,30801.0
2019-07-17 09:55:00,18.04,18.21,18.03,18.21,14116.0,17.3015,17.4645,17.2919,17.4645,14116.0
2019-07-17 10:00:00,18.22,18.3,18.16,18.3,9728.0,17.4741,17.5509,17.4166,17.5509,9728.0
2019-07-17 10:05:00,18.29,18.29,18.17,18.18,9628.0,17.5413,17.5413,17.4262,17.4358,9628.0
2019-07-17 10:10:00,18.18,18.23,18.14,18.19,25825.0,17.4358,17.4837,17.3974,17.4454,25825.0
2019-07-17 10:15:00,18.18,18.28,18.17,18.22,41805.0,17.4358,17.5317,17.4262,17.4741,41805.0
2019-07-17 10:20:00,18.21,18.28,18.2,18.21,5908.0,17.4645,17.5317,17.4549,17.4645,5908.0
2019-07-17 10:25:00,18.21,18.21,18.14,18.17,11909.0,17.4645,17.4645,17.3974,17.4262,11909.0
2019-07-17 10:30:00,18.19,18.19,18.14,18.15,20093.0,17.4454,17.4454,17.3974,17.407,20093.0
2019-07-17 10:35:00,18.15,18.2,18.15,18.2,6012.0,17.407,17.4549,17.407,17.4549,6012.0
2019-07-17 10:40:00,18.2,18.26,18.2,18.25,9871.0,17.4549,17.5125,17.4549,17.5029,9871.0
2019-07-17 10:45:00,18.23,18.24,18.2,18.21,23024.0,17.4837,17.4933,17.4549,17.4645,23024.0
2019-07-17 10:50:00,18.2,18.21,18.14,18.16,16574.0,17.4549,17.4645,17.3974,17.4166,16574.0
2019-07-17 10:55:00,18.16,18.23,18.15,18.22,16086.0,17.4166,17.4837,17.407,17.4741,16086.0
2019-07-17 11:00:00,18.21,18.28,18.19,18.21,28414.0,17.4645,17.5317,17.4454,17.4645,28414.0
2019-07-17 11:05:00,18.21,18.23,18.15,18.17,11225.0,17.4645,17.4837,17.407,17.4262,11225.0
2019-07-17 11:10:00,18.16,18.21,18.16,18.21,12258.0,17.4166,17.4645,17.4166,17.4645,12258.0
2019-07-17 11:15:00,18.2,18.22,18.16,18.17,10072.0,17.4549,17.4741,17.4166,17.4262,10072.0
2019-07-17 11:20:00,18.16,18.24,18.15,18.23,5810.0,17.4166,17.4933,17.407,17.4837,5810.0
2019-07-17 11:25:00,18.23,18.27,18.23,18.24,6365.0,17.4837,17.5221,17.4837,17.4933,6365.0
2019-07-17 11:30:00,18.23,18.26,18.21,18.26,7013.0,17.4837,17.5125,17.4645,17.5125,7013.0
2019-07-17 11:35:00,18.25,18.3,18.24,18.28,6559.0,17.5029,17.5509,17.4933,17.5317,6559.0
2019-07-17 11:40:00,18.27,18.33,18.27,18.32,12785.0,17.5221,17.5796,17.5221,17.57,12785.0
2019-07-17 11:45:00,18.32,18.32,18.28,18.3,5644.0,17.57,17.57,17.5317,17.5509,5644.0
2019-07-17 11:50:00,18.3,18.31,18.27,18.29,13233.0,17.5509,17.5604,17.5221,17.5413,13233.0
2019-07-17 11:55:00,18.28,18.3,18.26,18.27,13126.0,17.5317,17.5509,17.5125,17.5221,13126.0
2019-07-17 12:00:00,18.27,18.28,18.24,18.25,5150.0,17.5221,17.5317,17.4933,17.5029,5150.0
2019-07-17 12:05:00,18.25,18.29,18.25,18.28,12584.0,17.5029,17.5413,17.5029,17.5317,12584.0
2019-07-17 12:10:00,18.28,18.31,18.25,18.3,8120.0,17.5317,17.5604,17.5029,17.5509,8120.0
2019-07-17 12:15:00,18.3,18.32,18.28,18.32,9270.0,17.5509,17.57,17.5317,17.57,9270.0
2019-07-17 12:20:00,18.32,18.34,18.29,18.29,7518.0,17.57,17.5892,17.5413,17.5413,7518.0
2019-07-17 12:25:00,18.29,18.31,18.29,18.3,4071.0,17.5413,17.5604,17.5413,17.5509,4071.0
2019-07-17 12:30:00,18.31,18.34,18.3,18.32,9308.0,17.5604,17.5892,17.5509,17.57,9308.0
2019-07-17 12:35:00,18.32,18.34,18.29,18.29,9919.0,17.57,17.5892,17.5413,17.5413,9919.0
2019-07-17 12:40:00,18.3,18.32,18.3,18.32,5076.0,17.5509,17.57,17.5509,17.57,5076.0
2019-07-17 12:45:00,18.31,18.39,18.29,18.36,15859.0,17.5604,17.6372,17.5413,17.6084,15859.0
2019-07-17 12:50:00,18.38,18.38,18.36,18.38,3500.0,17.6276,17.6276,17.6084,17.6276,3500.0
2019-07-17 12:55:00,18.38,18.39,18.34,18.35,14727.0,17.6276,17.6372,17.5892,17.5988,14727.0
2019-07-17 13:00:00,18.36,18.38,18.34,18.35,9871.0,17.6084,17.6276,17.5892,17.5988,9871.0
2019-07-17 13:05:00,18.36,18.4,18.36,18.37,10162.0,17.6084,17.6468,17.6084,17.618,10162.0
2019-07-17 13:10:00,18.38,18.39,18.36,18.37,84868.0,17.6276,17.6372,17.6084,17.618,84868.0
2019-07-17 13:15:00,18.37,18.37,18.31,18.31,5500.0,17.618,17.618,17.5604,17.5604,5500.0
2019-07-17 13:20:00,18.31,18.33,18.3,18.32,8317.0,17.5604,17.5796,17.5509,17.57,8317.0
2019-07-17 13:25:00,18.32,18.36,18.31,18.32,10987.0,17.57,17.6084,17.5604,17.57,10987.0
2019-07-17 13:30:00,18.32,18.35,18.32,18.33,7737.0,17.57,17.5988,17.57,17.5796,7737.0
2019-07-17 13:35:00,18.33,18.34,18.29,18.29,5895.0,17.5796,17.5892,17.5413,17.5413,5895.0
2019-07-17 13:40:00,18.29,18.35,18.28,18.34,7976.0,17.5413,17.5988,17.5317,17.5892,7976.0
2019-07-17 13:45:00,18.34,18.38,18.34,18.38,8851.0,17.5892,17.6276,17.5892,17.6276,8851.0
2019-07-17 13:50:00,18.38,18.39,18.35,18.38,14927.0,17.6276,17.6372,17.5988,17.6276,14927.0
2019-07-17 13:55:00,18.38,18.41,18.36,18.41,6156.0,17.6276,17.6563,17.6084,17.6563,6156.0
2019-07-17 14:00:00,18.41,18.42,18.4,18.41,8115.0,17.6563,17.6659,17.6468,17.6563,8115.0
2019-07-17 14:05:00,18.4,18.42,18.37,18.39,7130.0,17.6468,17.6659,17.618,17.6372,7130.0
2019-07-17 14:10:00,18.39,18.39,18.36,18.36,16673.0,17.6372,17.6372,17.6084,17.6084,16673.0
2019-07-17 14:15:00,18.36,18.42,18.35,18.39,19596.0,17.6084,17.6659,17.5988,17.6372,19596.0
2019-07-17 14:20:00,18.4,18.41,18.37,18.39,7963.0,17.6468,17.6563,17.618,17.6372,7963.0
2019-07-17 14:25:00,18.4,18.41,18.38,18.41,6301.0,17.6468,17.6563,17.6276,17.6563,6301.0
2019-07-17 14:30:00,18.41,18.43,18.4,18.43,7112.0,17.6563,17.6755,17.6468,17.6755,7112.0
2019-07-17 14:35:00,18.43,18.44,18.41,18.43,8144.0,17.6755,17.6851,17.6563,17.6755,8144.0
2019-07-17 14:40:00,18.43,18.44,18.41,18.42,8198.0,17.6755,17.6851,17.6563,17.6659,8198.0
2019-07-17 14:45:00,18.42,18.44,18.41,18.43,16849.0,17.6659,17.6851,17.6563,17.6755,16849.0
2019-07-17 14:50:00,18.44,18.44,18.39,18.41,20990.0,17.6851,17.6851,17.6372,17.6563,20990.0
2019-07-17 14:55:00,18.4,18.43,18.4,18.41,17579.0,17.6468,17.6755,17.6468,17.6563,17579.0
2019-07-17 15:00:00,18.41,18.43,18.4,18.41,14935.0,17.6563,17.6755,17.6468,17.6563,14935.0
2019-07-17 15:05:00,18.42,18.45,18.42,18.45,12291.0,17.6659,17.6947,17.6659,17.6947,12291.0
2019-07-17 15:10:00,18.45,18.46,18.44,18.45,9398.0,17.6947,17.7043,17.6851,17.6947,9398.0
2019-07-17 15:15:00,18.45,18.48,18.44,18.48,15121.0,17.6947,17.7235,17.6851,17.7235,15121.0
2019-07-17 15:20:00,18.48,18.49,18.44,18.46,25850.0,17.7235,17.7331,17.6851,17.7043,25850.0
2019-07-17 15:25:00,18.46,18.48,18.45,18.48,17471.0,17.7043,17.7235,17.6947,17.7235,17471.0
2019-07-17 15:30:00,18.48,18.51,18.47,18.51,30268.0,17.7235,17.7523,17.7139,17.7523,30268.0
2019-07-17 15:35:00,18.52,18.53,18.51,18.53,13900.0,17.7618,17.7714,17.7523,17.7714,13900.0
2019-07-17 15:40:00,18.53,18.57,18.52,18.57,38229.0,17.7714,17.8098,17.7618,17.8098,38229.0
2019-07-17 15:45:00,18.57,18.61,18.55,18.61,50715.0,17.8098,17.8482,17.7906,17.8482,50715.0
2019-07-17 15:50:00,18.6,18.61,18.53,18.55,74620.0,17.8386,17.8482,17.7714,17.7906,74620.0
2019-07-17 15:55:00,18.55,18.55,18.5,18.52,241849.0,17.7906,17.7906,17.7427,17.7618,241849.0
2019-07-18 09:30:00,18.52,18.63,18.38,18.49,26492.0,17.7618,17.8673,17.6276,17.7331,26492.0
2019-07-18 09:35:00,18.51,18.54,18.41,18.49,10565.0,17.7523,17.781,17.6563,17.7331,10565.0
2019-07-18 09:40:00,18.49,18.49,18.32,18.34,14141.0,17.7331,17.7331,17.57,17.5892,14141.0
2019-07-18 09:45:00,18.36,18.44,18.3,18.33,58357.0,17.6084,17.6851,17.5509,17.5796,58357.0
2019-07-18 09:50:00,18.34,18.47,18.28,18.43,30156.0,17.5892,17.7139,17.5317,17.6755,30156.0
2019-07-18 09:55:00,18.46,18.49,18.44,18.46,13018.0,17.7043,17.7331,17.6851,17.7043,13018.0
2019-07-18 10:00:00,18.47,18.48,18.37,18.43,20137.0,17.7139,17.7235,17.618,17.6755,20137.0
2019-07-18 10:05:00,18.44,18.44,18.37,18.4,21824.0,17.6851,17.6851,17.618,17.6468,21824.0
2019-07-18 10:10:00,18.4,18.42,18.32,18.34,28314.0,17.6468,17.6659,17.57,17.5892,28314.0
2019-07-18 10:15:00,18.33,18.35,18.29,18.35,22497.0,17.5796,17.5988,17.5413,17.5988,22497.0
2019-07-18 10:20:00,18.35,18.47,18.34,18.43,8363.0,17.5988,17.7139,17.5892,17.6755,8363.0
2019-07-18 10:25:00,18.43,18.46,18.4,18.42,7793.0,17.6755,17.7043,17.6468,17.6659,7793.0
2019-07-18 10:30:00,18.42,18.45,18.4,18.42,12770.0,17.6659,17.6947,17.6468,17.6659,12770.0
2019-07-18 10:35:00,18.43,18.46,18.4,18.44,5927.0,17.6755,17.7043,17.6468,17.6851,5927.0
2019-07-18 10:40:00,18.42,18.49,18.41,18.47,10091.0,17.6659,17.7331,17.6563,17.7139,10091.0
2019-07-18 10:45:00,18.46,18.5,18.45,18.47,7156.0,17.7043,17.7427,17.6947,17.7139,7156.0
2019-07-18 10:50:00,18.48,18.55,18.46,18.55,6595.0,17.7235,17.7906,17.7043,17.7906,6595.0
2019-07-18 10:55:00,18.55,18.6,18.53,18.6,10879.0,17.7906,17.8386,17.7714,17.8386,10879.0
2019-07-18 11:00:00,18.6,18.64,18.58,18.64,8543.0,17.8386,17.8769,17.8194,17.8769,8543.0
2019-07-18 11:05:00,18.64,18.66,18.62,18.64,14714.0,17.8769,17.8961,17.8578,17.8769,14714.0
2019-07-18 11:10:00,18.65,18.73,18.64,18.72,29162.0,17.8865,17.9632,17.8769,17.9537,29162.0
2019-07-18 11:15:00,18.71,18.74,18.68,18.74,16531.0,17.9441,17.9728,17.9153,17.9728,16531.0
2019-07-18 11:20:00,18.74,18.77,18.72,18.74,29069.0,17.9728,18.0016,17.9537,17.9728,29069.0
2019-07-18 11:25:00,18.75,18.83,18.75,18.82,24609.0,17.9824,18.0592,17.9824,18.0496,24609.0
2019-07-18 11:30:00,18.82,18.85,18.8,18.84,32704.0,18.0496,18.0783,18.0304,18.0687,32704.0
2019-07-18 11:35:00,18.84,18.85,18.77,18.78,24756.0,18.0687,18.0783,18.0016,18.0112,24756.0
2019-07-18 11:40:00,18.77,18.78,18.71,18.71,70389.0,18.0016,18.0112,17.9441,17.9441,70389.0
2019-07-18 11:45:00,18.71,18.72,18.68,18.7,12985.0,17.9441,17.9537,17.9153,17.9345,12985.0
2019-07-18 11:50:00,18.7,18.71,18.67,18.7,8512.0,17.9345,17.9441,17.9057,17.9345,8512.0
2019-07-18 11:55:00,18.7,18.71,18.67,18.68,9765.0,17.9345,17.9441,17.9057,17.9153,9765.0
2019-07-18 12:00:00,18.68,18.68,18.61,18.66,23726.0,17.9153,17.9153,17.8482,17.8961,23726.0
2019-07-18 12:05:00,18.66,18.67,18.61,18.62,24765.0,17.8961,17.9057,17.8482,17.8578,24765.0
2019-07-18 12:10:00,18.62,18.63,18.6,18.62,11063.0,17.8578,17.8673,17.8386,17.8578,11063.0
2019-07-18 12:15:00,18.62,18.63,18.59,18.6,24671.0,17.8578,17.8673,17.829,17.8386,24671.0
2019-07-18 12:20:00,18.6,18.66,18.59,18.66,29788.0,17.8386,17.8961,17.829,17.8961,29788.0
2019-07-18 12:25:00,18.67,18.67,18.65,18.66,10672.0,17.9057,17.9057,17.8865,17.8961,10672.0
2019-07-18 12:30:00,18.67,18.69,18.65,18.67,13986.0,17.9057,17.9249,17.8865,17.9057,13986.0
2019-07-18 12:35:00,18.69,18.7,18.67,18.67,6956.0,17.9249,17.9345,17.9057,17.9057,6956.0
2019-07-18 12:40:00,18.68,18.68,18.63,18.64,5588.0,17.9153,17.9153,17.8673,17.8769,5588.0
2019-07-18 12:45:00,18.64,18.65,18.62,18.64,9929.0,17.8769,17.8865,17.8578,17.8769,9929.0
2019-07-18 12:50:00,18.63,18.64,18.61,18.62,12767.0,17.8673,17.8769,17.8482,17.8578,12767.0
2019-07-18 12:55:00,18.61,18.61,18.57,18.59,17105.0,17.8482,17.8482,17.8098,17.829,17105.0
2019-07-18 13:00:00,18.58,18.59,18.54,18.57,7986.0,17.8194,17.829,17.781,17.8098,7986.0
2019-07-18 13:05:00,18.56,18.57,18.51,18.52,23161.0,17.8002,17.8098,17.7523,17.7618,23161.0
2019-07-18 13:10:00,18.51,18.57,18.51,18.57,9622.0,17.7523,17.8098,17.7523,17.8098,9622.0
2019-07-18 13:15:00,18.56,18.6,18.56,18.6,71486.0,17.8002,17.8386,17.8002,17.8386,71486.0
2019-07-18 13:20:00,18.6,18.64,18.57,18.64,23710.0,17.8386,17.8769,17.8098,17.8769,23710.0
2019-07-18 13:25:00,18.63,18.66,18.61,18.66,11321.0,17.8673,17.8961,17.8482,17.8961,11321.0
2019-07-18 13:30:00,18.66,18.67,18.63,18.64,14181.0,17.8961,17.9057,17.8673,17.8769,14181.0
2019-07-18 13:35:00,18.65,18.67,18.63,18.64,12674.0,17.8865,17.9057,17.8673,17.8769,12674.0
2019-07-18 13:40:00,18.63,18.63,18.61,18.62,8725.0,17.8673,17.8673,17.8482,17.8578,8725.0
2019-07-18 13:45:00,18.62,18.63,18.61,18.63,6645.0,17.8578,17.8673,17.8482,17.8673,6645.0
2019-07-18 13:50:00,18.63,18.64,18.6,18.6,5391.0,17.8673,17.8769,17.8386,17.8386,5391.0
2019-07-18 13:55:00,18.61,18.62,18.61,18.61,4444.0,17.8482,17.8578,17.8482,17.8482,4444.0
2019-07-18 14:00:00,18.61,18.63,18.59,18.61,11189.0,17.8482,17.8673,17.829,17.8482,11189.0
2019-07-18 14:05:00,18.61,18.61,18.56,18.57,14408.0,17.8482,17.8482,17.8002,17.8098,14408.0
2019-07-18 14:10:00,18.58,18.63,18.57,18.59,11464.0,17.8194,17.8673,17.8098,17.829,11464.0
2019-07-18 14:15:00,18.6,18.63,18.59,18.62,5549.0,17.8386,17.8673,17.829,17.8578,5549.0
2019-07-18 14:20:00,18.62,18.62,18.58,18.6,3525.0,17.8578,17.8578,17.8194,17.8386,3525.0
2019-07-18 14:25:00,18.6,18.65,18.6,18.64,10435.0,17.8386,17.8865,17.8386,17.8769,10435.0
2019-07-18 14:30:00,18.64,18.66,18.63,18.66,15200.0,17.8769,17.8961,17.8673,17.8961,15200.0
2019-07-18 14:35:00,18.66,18.68,18.65,18.67,17935.0,17.8961,17.9153,17.8865,17.9057,17935.0
2019-07-18 14:40:00,18.68,18.7,18.67,18.7,5586.0,17.9153,17.9345,17.9057,17.9345,5586.0
2019-07-18 14:45:00,18.7,18.72,18.7,18.72,15317.0,17.9345,17.9537,17.9345,17.9537,15317.0
2019-07-18 14:50:00,18.72,18.73,18.68,18.71,14660.0,17.9537,17.9632,17.9153,17.9441,14660.0
2019-07-18 14:55:00,18.71,18.71,18.68,18.7,9238.0,17.9441,17.9441,17.9153,17.9345,9238.0
2019-07-18 15:00:00,18.71,18.73,18.71,18.73,19249.0,17.9441,17.9632,17.9441,17.9632,19249.0
2019-07-18 15:05:00,18.73,18.75,18.72,18.72,12981.0,17.9632,17.9824,17.9537,17.9537,12981.0
2019-07-18 15:10:00,18.73,18.73,18.68,18.7,11902.0,17.9632,17.9632,17.9153,17.9345,11902.0
2019-07-18 15:15:00,18.7,18.7,18.68,18.69,5339.0,17.9345,17.9345,17.9153,17.9249,5339.0
2019-07-18 15:20:00,18.7,18.7,18.65,18.65,13721.0,17.9345,17.9345,17.8865,17.8865,13721.0
2019-07-18 15:25:00,18.65,18.66,18.62,18.63,22718.0,17.8865,17.8961,17.8578,17.8673,22718.0
2019-07-18 15:30:00,18.63,18.64,18.61,18.61,19282.0,17.8673,17.8769,17.8482,17.8482,19282.0
2019-07-18 15:35:00,18.62,18.66,18.61,18.66,24766.0,17.8578,17.8961,17.8482,17.8961,24766.0
2019-07-18 15:40:00,18.66,18.66,18.62,18.64,18413.0,17.8961,17.8961,17.8578,17.8769,18413.0
2019-07-18 15:45:00,18.63,18.64,18.59,18.6,21175.0,17.8673,17.8769,17.829,17.8386,21175.0
2019-07-18 15:50:00,18.6,18.61,18.59,18.6,52159.0,17.8386,17.8482,17.829,17.8386,52159.0
2019-07-18 15:55:00,18.61,18.62,18.58,18.62,157386.0,17.8482,17.8578,17.8194,17.8578,157386.0
2019-07-19 09:30:00,18.62,18.75,18.51,18.75,85209.0,17.8578,17.9824,17.7523,17.9824,85209.0
2019-07-19 09:35:00,18.75,18.75,18.61,18.66,32260.0,17.9824,17.9824,17.8482,17.8961,32260.0
2019-07-19 09:40:00,18.69,18.87,18.69,18.85,30232.0,17.9249,18.0975,17.9249,18.0783,30232.0
2019-07-19 09:45:00,18.84,18.96,18.82,18.96,59031.0,18.0687,18.1838,18.0496,18.1838,59031.0
2019-07-19 09:50:00,18.95,18.95,18.82,18.82,46581.0,18.1742,18.1742,18.0496,18.0496,46581.0
2019-07-19 09:55:00,18.81,18.81,18.62,18.63,98637.0,18.04,18.04,17.8578,17.8673,98637.0
2019-07-19 10:00:00,18.64,18.67,18.59,18.59,31509.0,17.8769,17.9057,17.829,17.829,31509.0
2019-07-19 10:05:00,18.6,18.78,18.59,18.77,14374.0,17.8386,18.0112,17.829,18.0016,14374.0
2019-07-19 10:10:00,18.77,18.78,18.66,18.7,8147.0,18.0016,18.0112,17.8961,17.9345,8147.0
2019-07-19 10:15:00,18.69,18.74,18.67,18.72,7328.0,17.9249,17.9728,17.9057,17.9537,7328.0
2019-07-19 10:20:00,18.72,18.75,18.71,18.73,17721.0,17.9537,17.9824,17.9441,17.9632,17721.0
2019-07-19 10:25:00,18.73,18.73,18.63,18.64,12288.0,17.9632,17.9632,17.8673,17.8769,12288.0
2019-07-19 10:30:00,18.64,18.69,18.62,18.63,11541.0,17.8769,17.9249,17.8578,17.8673,11541.0
2019-07-19 10:35:00,18.63,18.72,18.63,18.72,18353.0,17.8673,17.9537,17.8673,17.9537,18353.0
2019-07-19 10:40:00,18.73,18.75,18.71,18.75,11210.0,17.9632,17.9824,17.9441,17.9824,11210.0
2019-07-19 10:45:00,18.76,18.77,18.69,18.72,18733.0,17.992,18.0016,17.9249,17.9537,18733.0
2019-07-19 10:50:00,18.72,18.72,18.69,18.69,7740.0,17.9537,17.9537,17.9249,17.9249,7740.0
2019-07-19 10:55:00,18.69,18.69,18.65,18.69,14414.0,17.9249,17.9249,17.8865,17.9249,14414.0
2019-07-19 11:00:00,18.68,18.7,18.65,18.7,25425.0,17.9153,17.9345,17.8865,17.9345,25425.0
2019-07-19 11:05:00,18.71,18.72,18.69,18.71,8893.0,17.9441,17.9537,17.9249,17.9441,8893.0
2019-07-19 11:10:00,18.71,18.74,18.7,18.73,5885.0,17.9441,17.9728,17.9345,17.9632,5885.0
2019-07-19 11:15:00,18.73,18.79,18.73,18.79,12971.0,17.9632,18.0208,17.9632,18.0208,12971.0
2019-07-19 11:20:00,18.79,18.79,18.73,18.75,17196.0,18.0208,18.0208,17.9632,17.9824,17196.0
2019-07-19 11:25:00,18.75,18.77,18.73,18.77,8822.0,17.9824,18.0016,17.9632,18.0016,8822.0
2019-07-19 11:30:00,18.77,18.79,18.75,18.76,10573.0,18.0016,18.0208,17.9824,17.992,10573.0
2019-07-19 11:35:00,18.77,18.78,18.75,18.76,8302.0,18.0016,18.0112,17.9824,17.992,8302.0
2019-07-19 11:40:00,18.76,18.82,18.75,18.81,9551.0,17.992,18.0496,17.9824,18.04,9551.0
2019-07-19 11:45:00,18.8,18.85,18.8,18.84,5402.0,18.0304,18.0783,18.0304,18.0687,5402.0
2019-07-19 11:50:00,18.84,18.85,18.82,18.84,23825.0,18.0687,18.0783,18.0496,18.0687,23825.0
2019-07-19 11:55:00,18.84,18.87,18.84,18.87,12507.0,18.0687,18.0975,18.0687,18.0975,12507.0
2019-07-19 12:00:00,18.86,18.87,18.8,18.8,8759.0,18.0879,18.0975,18.0304,18.0304,8759.0
2019-07-19 12:05:00,18.79,18.83,18.78,18.82,16843.0,18.0208,18.0592,18.0112,18.0496,16843.0
2019-07-19 12:10:00,18.82,18.83,18.78,18.79,5372.0,18.0496,18.0592,18.0112,18.0208,5372.0
2019-07-19 12:15:00,18.78,18.78,18.75,18.75,7671.0,18.0112,18.0112,17.9824,17.9824,7671.0
2019-07-19 12:20:00,18.75,18.75,18.69,18.71,19003.0,17.9824,17.9824,17.9249,17.9441,19003.0
2019-07-19 12:25:00,18.71,18.71,18.67,18.68,9271.0,17.9441,17.9441,17.9057,17.9153,9271.0
2019-07-19 12:30:00,18.68,18.69,18.65,18.66,17092.0,17.9153,17.9249,17.8865,17.8961,17092.0
2019-07-19 12:35:00,18.66,18.7,18.65,18.67,26174.0,17.8961,17.9345,17.8865,17.9057,26174.0
2019-07-19 12:40:00,18.67,18.67,18.63,18.64,9325.0,17.9057,17.9057,17.8673,17.8769,9325.0
2019-07-19 12:45:00,18.64,18.68,18.64,18.67,12142.0,17.8769,17.9153,17.8769,17.9057,12142.0
2019-07-19 12:50:00,18.66,18.67,18.65,18.66,5898.0,17.8961,17.9057,17.8865,17.8961,5898.0
2019-07-19 12:55:00,18.66,18.75,18.65,18.73,19382.0,17.8961,17.9824,17.8865,17.9632,19382.0
2019-07-19 13:00:00,18.73,18.74,18.71,18.71,4209.0,17.9632,17.9728,17.9441,17.9441,4209.0
2019-07-19 13:05:00,18.71,18.74,18.7,18.71,5579.0,17.9441,17.9728,17.9345,17.9441,5579.0
2019-07-19 13:10:00,18.72,18.76,18.71,18.76,5196.0,17.9537,17.992,17.9441,17.992,5196.0
2019-07-19 13:15:00,18.75,18.78,18.75,18.78,7399.0,17.9824,18.0112,17.9824,18.0112,7399.0
2019-07-19 13:20:00,18.78,18.79,18.77,18.79,5874.0,18.0112,18.0208,18.0016,18.0208,5874.0
2019-07-19 13:25:00,18.78,18.8,18.78,18.79,7026.0,18.0112,18.0304,18.0112,18.0208,7026.0
2019-07-19 13:30:00,18.8,18.8,18.75,18.76,38891.0,18.0304,18.0304,17.9824,17.992,38891.0
2019-07-19 13:35:00,18.77,18.84,18.76,18.81,32790.0,18.0016,18.0687,17.992,18.04,32790.0
2019-07-19 13:40:00,18.81,18.83,18.78,18.79,20638.0,18.04,18.0592,18.0112,18.0208,20638.0
2019-07-19 13:45:00,18.78,18.78,18.75,18.77,18035.0,18.0112,18.0112,17.9824,18.0016,18035.0
2019-07-19 13:50:00,18.77,18.77,18.72,18.73,8601.0,18.0016,18.0016,17.9537,17.9632,8601.0
2019-07-19 13:55:00,18.74,18.74,18.72,18.74,8569.0,17.9728,17.9728,17.9537,17.9728,8569.0
2019-07-19 14:00:00,18.73,18.75,18.71,18.71,13867.0,17.9632,17.9824,17.9441,17.9441,13867.0
2019-07-19 14:05:00,18.71,18.72,18.69,18.69,14885.0,17.9441,17.9537,17.9249,17.9249,14885.0
2019-07-19 14:10:00,18.7,18.77,18.69,18.77,11339.0,17.9345,18.0016,17.9249,18.0016,11339.0
2019-07-19 14:15:00,18.77,18.8,18.76,18.8,5551.0,18.0016,18.0304,17.992,18.0304,5551.0
2019-07-19 14:20:00,18.81,18.83,18.8,18.8,7646.0,18.04,18.0592,18.0304,18.0304,7646.0
2019-07-19 14:25:00,18.8,18.81,18.78,18.8,5883.0,18.0304,18.04,18.0112,18.0304,5883.0
2019-07-19 14:30:00,18.8,18.8,18.78,18.79,6679.0,18.0304,18.0304,18.0112,18.0208,6679.0
2019-07-19 14:35:00,18.79,18.79,18.77,18.79,8904.0,18.0208,18.0208,18.0016,18.0208,8904.0
2019-07-19 14:40:00,18.79,18.79,18.74,18.77,10500.0,18.0208,18.0208,17.9728,18.0016,10500.0
2019-07-19 14:45:00,18.76,18.77,18.74,18.77,8050.0,17.992,18.0016,17.9728,18.0016,8050.0
2019-07-19 14:50:00,18.78,18.8,18.77,18.79,5500.0,18.0112,18.0304,18.0016,18.0208,5500.0
2019-07-19 14:55:00,18.8,18.82,18.79,18.8,18498.0,18.0304,18.0496,18.0208,18.0304,18498.0
2019-07-19 15:00:00,18.79,18.79,18.72,18.73,12445.0,18.0208,18.0208,17.9537,17.9632,12445.0
2019-07-19 15:05:00,18.72,18.76,18.72,18.75,10314.0,17.9537,17.992,17.9537,17.9824,10314.0
2019-07-19 15:10:00,18.75,18.76,18.72,18.74,17450.0,17.9824,17.992,17.9537,17.9728,17450.0
2019-07-19 15:15:00,18.73,18.75,18.73,18.75,12898.0,17.9632,17.9824,17.9632,17.9824,12898.0
2019-07-19 15:20:00,18.75,18.76,18.72,18.74,10150.0,17.9824,17.992,17.9537,17.9728,10150.0
2019-07-19 15:25:00,18.75,18.77,18.74,18.74,11257.0,17.9824,18.0016,17.9728,17.9728,11257.0
2019-07-19 15:30:00,18.74,18.75,18.73,18.74,9410.0,17.9728,17.9824,17.9632,17.9728,9410.0
2019-07-19 15:35:00,18.74,18.77,18.73,18.76,18792.0,17.9728,18.0016,17.9632,17.992,18792.0
2019-07-19 15:40:00,18.77,18.77,18.73,18.75,25831.0,18.0016,18.0016,17.9632,17.9824,25831.0
2019-07-19 15:45:00,18.75,18.76,18.69,18.7,16968.0,17.9824,17.992,17.9249,17.9345,16968.0
2019-07-19 15:50:00,18.69,18.71,18.68,18.69,19178.0,17.9249,17.9441,17.9153,17.9249,19178.0
2019-07-19 15:55:00,18.68,18.69,18.6,18.61,148381.0,17.9153,17.9249,17.8386,17.8482,148381.0
2019-07-22 09:30:00,18.7,18.94,18.63,18.82,43071.0,17.9345,18.1647,17.8673,18.0496,43071.0
2019-07-22 09:35:00,18.81,18.88,18.73,18.78,22532.0,18.04,18.1071,17.9632,18.0112,22532.0
2019-07-22 09:40:00,18.76,18.88,18.73,18.86,20556.0,17.992,18.1071,17.9632,18.0879,20556.0
2019-07-22 09:45:00,18.86,18.88,18.74,18.74,17272.0,18.0879,18.1071,17.9728,17.9728,17272.0
2019-07-22 09:50:00,18.73,18.75,18.57,18.57,28784.0,17.9632,17.9824,17.8098,17.8098,28784.0
2019-07-22 09:55:00,18.59,18.6,18.4,18.43,34368.0,17.829,17.8386,17.6468,17.6755,34368.0
2019-07-22 10:00:00,18.42,18.42,18.24,18.24,31153.0,17.6659,17.6659,17.4933,17.4933,31153.0
2019-07-22 10:05:00,18.24,18.32,18.22,18.27,34307.0,17.4933,17.57,17.4741,17.5221,34307.0
2019-07-22 10:10:00,18.26,18.26,18.19,18.21,15196.0,17.5125,17.5125,17.4454,17.4645,15196.0
2019-07-22 10:15:00,18.21,18.25,18.15,18.17,42197.0,17.4645,17.5029,17.407,17.4262,42197.0
2019-07-22 10:20:00,18.17,18.26,18.16,18.21,21147.0,17.4262,17.5125,17.4166,17.4645,21147.0
2019-07-22 10:25:00,18.21,18.21,18.15,18.16,15343.0,17.4645,17.4645,17.407,17.4166,15343.0
2019-07-22 10:30:00,18.17,18.22,18.16,18.17,30240.0,17.4262,17.4741,17.4166,17.4262,30240.0
2019-07-22 10:35:00,18.17,18.28,18.17,18.26,16137.0,17.4262,17.5317,17.4262,17.5125,16137.0
2019-07-22 10:40:00,18.25,18.3,18.17,18.19,37845.0,17.5029,17.5509,17.4262,17.4454,37845.0
2019-07-22 10:45:00,18.18,18.21,18.16,18.17,32423.0,17.4358,17.4645,17.4166,17.4262,32423.0
2019-07-22 10:50:00,18.17,18.21,18.05,18.05,67946.0,17.4262,17.4645,17.3111,17.3111,67946.0
2019-07-22 10:55:00,18.05,18.07,18.01,18.07,23590.0,17.3111,17.3303,17.2727,17.3303,23590.0
2019-07-22 11:00:00,18.07,18.13,18.05,18.11,14532.0,17.3303,17.3878,17.3111,17.3686,14532.0
2019-07-22 11:05:00,18.1,18.15,18.07,18.14,22673.0,17.359,17.407,17.3303,17.3974,22673.0
2019-07-22 11:10:00,18.16,18.18,18.08,18.09,28256.0,17.4166,17.4358,17.3399,17.3494,28256.0
2019-07-22 11:15:00,18.1,18.13,18.07,18.1,19198.0,17.359,17.3878,17.3303,17.359,19198.0
2019-07-22 11:20:00,18.09,18.1,18.03,18.03,25328.0,17.3494,17.359,17.2919,17.2919,25328.0
2019-07-22 11:25:00,18.03,18.06,18.0,18.02,32707.0,17.2919,17.3207,17.2631,17.2823,32707.0
2019-07-22 11:30:00,18.02,18.06,18.0,18.05,47036.0,17.2823,17.3207,17.2631,17.3111,47036.0
2019-07-22 11:35:00,18.05,18.18,18.05,18.17,20349.0,17.3111,17.4358,17.3111,17.4262,20349.0
2019-07-22 11:40:00,18.19,18.25,18.18,18.25,16639.0,17.4454,17.5029,17.4358,17.5029,16639.0
2019-07-22 11:45:00,18.25,18.28,18.2,18.23,14793.0,17.5029,17.5317,17.4549,17.4837,14793.0
2019-07-22 11:50:00,18.22,18.26,18.21,18.25,8731.0,17.4741,17.5125,17.4645,17.5029,8731.0
2019-07-22 11:55:00,18.26,18.26,18.2,18.26,19267.0,17.5125,17.5125,17.4549,17.5125,19267.0
2019-07-22 12:00:00,18.26,18.3,18.21,18.22,16761.0,17.5125,17.5509,17.4645,17.4741,16761.0
2019-07-22 12:05:00,18.23,18.25,18.2,18.23,14507.0,17.4837,17.5029,17.4549,17.4837,14507.0
2019-07-22 12:10:00,18.23,18.24,18.2,18.24,8134.0,17.4837,17.4933,17.4549,17.4933,8134.0
2019-07-22 12:15:00,18.25,18.27,18.21,18.24,12742.0,17.5029,17.5221,17.4645,17.4933,12742.0
2019-07-22 12:20:00,18.26,18.27,18.25,18.26,2801.0,17.5125,17.5221,17.5029,17.5125,2801.0
2019-07-22 12:25:00,18.26,18.27,18.23,18.25,8837.0,17.5125,17.5221,17.4837,17.5029,8837.0
2019-07-22 12:30:00,18.25,18.25,18.21,18.23,14369.0,17.5029,17.5029,17.4645,17.4837,14369.0
2019-07-22 12:35:00,18.23,18.25,18.2,18.21,12898.0,17.4837,17.5029,17.4549,17.4645,12898.0
2019-07-22 12:40:00,18.2,18.21,18.16,18.16,15184.0,17.4549,17.4645,17.4166,17.4166,15184.0
2019-07-22 12:45:00,18.16,18.18,18.15,18.17,17296.0,17.4166,17.4358,17.407,17.4262,17296.0
2019-07-22 12:50:00,18.17,18.18,18.16,18.16,7555.0,17.4262,17.4358,17.4166,17.4166,7555.0
2019-07-22 12:55:00,18.16,18.2,18.15,18.19,6260.0,17.4166,17.4549,17.407,17.4454,6260.0
2019-07-22 13:00:00,18.19,18.21,18.18,18.18,11050.0,17.4454,17.4645,17.4358,17.4358,11050.0
2019-07-22 13:05:00,18.17,18.18,18.15,18.17,15579.0,17.4262,17.4358,17.407,17.4262,15579.0
2019-07-22 13:10:00,18.17,18.18,18.17,18.18,4400.0,17.4262,17.4358,17.4262,17.4358,4400.0
2019-07-22 13:15:00,18.17,18.2,18.16,18.19,10076.0,17.4262,17.4549,17.4166,17.4454,10076.0
2019-07-22 13:20:00,18.18,18.18,18.13,18.14,12556.0,17.4358,17.4358,17.3878,17.3974,12556.0
2019-07-22 13:25:00,18.13,18.15,18.11,18.12,16310.0,17.3878,17.407,17.3686,17.3782,16310.0
2019-07-22 13:30:00,18.12,18.12,18.09,18.1,14897.0,17.3782,17.3782,17.3494,17.359,14897.0
2019-07-22 13:35:00,18.09,18.12,18.08,18.09,13253.0,17.3494,17.3782,17.3399,17.3494,13253.0
2019-07-22 13:40:00,18.09,18.14,18.08,18.13,14850.0,17.3494,17.3974,17.3399,17.3878,14850.0
2019-07-22 13:45:00,18.14,18.15,18.1,18.1,12737.0,17.3974,17.407,17.359,17.359,12737.0
2019-07-22 13:50:00,18.1,18.12,18.05,18.05,20733.0,17.359,17.3782,17.3111,17.3111,20733.0
2019-07-22 13:55:00,18.05,18.06,18.01,18.05,30383.0,17.3111,17.3207,17.2727,17.3111,30383.0
2019-07-22 14:00:00,18.06,18.09,18.05,18.09,24108.0,17.3207,17.3494,17.3111,17.3494,24108.0
2019-07-22 14:05:00,18.09,18.1,18.06,18.07,22855.0,17.3494,17.359,17.3207,17.3303,22855.0
2019-07-22 14:10:00,18.06,18.07,18.05,18.05,9090.0,17.3207,17.3303,17.3111,17.3111,9090.0
2019-07-22 14:15:00,18.05,18.06,18.02,18.04,24044.0,17.3111,17.3207,17.2823,17.3015,24044.0
2019-07-22 14:20:00,18.04,18.04,17.99,17.99,22924.0,17.3015,17.3015,17.2535,17.2535,22924.0
2019-07-22 14:25:00,18.0,18.0,17.95,17.95,15555.0,17.2631,17.2631,17.2152,17.2152,15555.0
2019-07-22 14:30:00,17.95,17.99,17.94,17.97,25780.0,17.2152,17.2535,17.2056,17.2344,25780.0
2019-07-22 14:35:00,17.96,17.98,17.95,17.97,12842.0,17.2248,17.244,17.2152,17.2344,12842.0
2019-07-22 14:40:00,17.98,17.99,17.97,17.97,16782.0,17.244,17.2535,17.2344,17.2344,16782.0
2019-07-22 14:45:00,17.96,17.96,17.91,17.91,11424.0,17.2248,17.2248,17.1768,17.1768,11424.0
2019-07-22 14:50:00,17.91,17.91,17.85,17.85,33833.0,17.1768,17.1768,17.1193,17.1193,33833.0
2019-07-22 14:55:00,17.86,17.91,17.85,17.87,25334.0,17.1289,17.1768,17.1193,17.1385,25334.0
2019-07-22 15:00:00,17.87,17.91,17.86,17.89,27058.0,17.1385,17.1768,17.1289,17.1576,27058.0
2019-07-22 15:05:00,17.89,17.91,17.88,17.89,12423.0,17.1576,17.1768,17.148,17.1576,12423.0
2019-07-22 15:10:00,17.88,17.89,17.86,17.87,17422.0,17.148,17.1576,17.1289,17.1385,17422.0
2019-07-22 15:15:00,17.86,17.94,17.86,17.91,44538.0,17.1289,17.2056,17.1289,17.1768,44538.0
2019-07-22 15:20:00,17.91,17.92,17.9,17.91,25605.0,17.1768,17.1864,17.1672,17.1768,25605.0
2019-07-22 15:25:00,17.91,17.94,17.9,17.9,18496.0,17.1768,17.2056,17.1672,17.1672,18496.0
2019-07-22 15:30:00,17.91,17.92,17.89,17.91,30645.0,17.1768,17.1864,17.1576,17.1768,30645.0
2019-07-22 15:35:00,17.91,17.97,17.91,17.97,36800.0,17.1768,17.2344,17.1768,17.2344,36800.0
2019-07-22 15:40:00,17.96,17.97,17.94,17.96,56189.0,17.2248,17.2344,17.2056,17.2248,56189.0
2019-07-22 15:45:00,17.96,17.97,17.91,17.95,50770.0,17.2248,17.2344,17.1768,17.2152,50770.0
2019-07-22 15:50:00,17.96,18.07,17.95,18.06,60848.0,17.2248,17.3303,17.2152,17.3207,60848.0
2019-07-22 15:55:00,18.07,18.09,18.05,18.09,142756.0,17.3303,17.3494,17.3111,17.3494,142756.0
2019-07-23 09:30:00,18.18,18.2,17.98,18.09,47361.0,17.4358,17.4549,17.244,17.3494,47361.0
2019-07-23 09:35:00,18.1,18.18,18.02,18.08,48463.0,17.359,17.4358,17.2823,17.3399,48463.0
2019-07-23 09:40:00,18.1,18.21,18.1,18.19,36010.0,17.359,17.4645,17.359,17.4454,36010.0
2019-07-23 09:45:00,18.19,18.19,18.07,18.14,24182.0,17.4454,17.4454,17.3303,17.3974,24182.0
2019-07-23 09:50:00,18.13,18.16,18.05,18.07,13005.0,17.3878,17.4166,17.3111,17.3303,13005.0
2019-07-23 09:55:00,18.05,18.09,17.95,17.95,8108.0,17.3111,17.3494,17.2152,17.2152,8108.0
2019-07-23 10:00:00,17.95,18.01,17.87,17.98,24042.0,17.2152,17.2727,17.1385,17.244,24042.0
2019-07-23 10:05:00,17.99,18.0,17.93,17.95,11634.0,17.2535,17.2631,17.196,17.2152,11634.0
2019-07-23 10:10:00,17.94,17.96,17.89,17.9,22170.0,17.2056,17.2248,17.1576,17.1672,22170.0
2019-07-23 10:15:00,17.9,17.9,17.86,17.88,22810.0,17.1672,17.1672,17.1289,17.148,22810.0
2019-07-23 10:20:00,17.89,17.94,17.87,17.93,20306.0,17.1576,17.2056,17.1385,17.196,20306.0
2019-07-23 10:25:00,17.92,17.96,17.91,17.96,11856.0,17.1864,17.2248,17.1768,17.2248,11856.0
2019-07-23 10:30:00,17.97,17.97,17.91,17.91,6691.0,17.2344,17.2344,17.1768,17.1768,6691.0
2019-07-23 10:35:00,17.91,17.92,17.86,17.88,25344.0,17.1768,17.1864,17.1289,17.148,25344.0
2019-07-23 10:40:00,17.87,17.9,17.86,17.89,17352.0,17.1385,17.1672,17.1289,17.1576,17352.0
2019-07-23 10:45:00,17.89,17.9,17.86,17.88,13770.0,17.1576,17.1672,17.1289,17.148,13770.0
2019-07-23 10:50:00,17.87,17.92,17.86,17.92,9785.0,17.1385,17.1864,17.1289,17.1864,9785.0
2019-07-23 10:55:00,17.92,17.97,17.91,17.96,21128.0,17.1864,17.2344,17.1768,17.2248,21128.0
2019-07-23 11:00:00,17.96,17.96,17.91,17.93,13732.0,17.2248,17.2248,17.1768,17.196,13732.0
2019-07-23 11:05:00,17.94,17.98,17.9,17.98,10678.0,17.2056,17.244,17.1672,17.244,10678.0
2019-07-23 11:10:00,17.97,18.02,17.95,18.02,8346.0,17.2344,17.2823,17.2152,17.2823,8346.0
2019-07-23 11:15:00,18.02,18.04,18.01,18.02,8061.0,17.2823,17.3015,17.2727,17.2823,8061.0
2019-07-23 11:20:00,18.03,18.06,18.02,18.03,10528.0,17.2919,17.3207,17.2823,17.2919,10528.0
2019-07-23 11:25:00,18.03,18.06,18.01,18.05,8073.0,17.2919,17.3207,17.2727,17.3111,8073.0
2019-07-23 11:30:00,18.05,18.05,18.01,18.02,5787.0,17.3111,17.3111,17.2727,17.2823,5787.0
2019-07-23 11:35:00,18.02,18.02,17.97,17.98,10563.0,17.2823,17.2823,17.2344,17.244,10563.0
2019-07-23 11:40:00,17.98,18.0,17.96,18.0,10073.0,17.244,17.2631,17.2248,17.2631,10073.0
2019-07-23 11:45:00,18.0,18.01,17.95,17.96,8336.0,17.2631,17.2727,17.2152,17.2248,8336.0
2019-07-23 11:50:00,17.96,17.99,17.96,17.98,11556.0,17.2248,17.2535,17.2248,17.244,11556.0
2019-07-23 11:55:00,17.97,18.0,17.95,17.98,7146.0,17.2344,17.2631,17.2152,17.244,7146.0
2019-07-23 12:00:00,17.98,18.05,17.98,18.04,11023.0,17.244,17.3111,17.244,17.3015,11023.0
2019-07-23 12:05:00,18.04,18.04,18.0,18.01,6516.0,17.3015,17.3015,17.2631,17.2727,6516.0
2019-07-23 12:10:00,18.01,18.02,17.98,18.0,14627.0,17.2727,17.2823,17.244,17.2631,14627.0
2019-07-23 12:15:00,18.01,18.03,17.99,17.99,5579.0,17.2727,17.2919,17.2535,17.2535,5579.0
2019-07-23 12:20:00,17.99,17.99,17.97,17.98,5786.0,17.2535,17.2535,17.2344,17.244,5786.0
2019-07-23 12:25:00,17.97,17.97,17.96,17.96,2231.0,17.2344,17.2344,17.2248,17.2248,2231.0
2019-07-23 12:30:00,17.97,18.04,17.97,18.03,16907.0,17.2344,17.3015,17.2344,17.2919,16907.0
2019-07-23 12:35:00,18.03,18.06,18.02,18.05,4585.0,17.2919,17.3207,17.2823,17.3111,4585.0
2019-07-23 12:40:00,18.05,18.13,18.05,18.11,12972.0,17.3111,17.3878,17.3111,17.3686,12972.0
2019-07-23 12:45:00,18.1,18.12,18.09,18.12,14579.0,17.359,17.3782,17.3494,17.3782,14579.0
2019-07-23 12:50:00,18.12,18.15,18.09,18.14,27770.0,17.3782,17.407,17.3494,17.3974,27770.0
2019-07-23 12:55:00,18.14,18.15,18.13,18.14,7375.0,17.3974,17.407,17.3878,17.3974,7375.0
2019-07-23 13:00:00,18.13,18.15,18.13,18.15,6197.0,17.3878,17.407,17.3878,17.407,6197.0
2019-07-23 13:05:00,18.15,18.18,18.14,18.18,9613.0,17.407,17.4358,17.3974,17.4358,9613.0
2019-07-23 13:10:00,18.18,18.22,18.15,18.21,13740.0,17.4358,17.4741,17.407,17.4645,13740.0
2019-07-23 13:15:00,18.21,18.22,18.19,18.21,8299.0,17.4645,17.4741,17.4454,17.4645,8299.0
2019-07-23 13:20:00,18.21,18.24,18.21,18.23,8836.0,17.4645,17.4933,17.4645,17.4837,8836.0
2019-07-23 13:25:00,18.23,18.24,18.21,18.21,4735.0,17.4837,17.4933,17.4645,17.4645,4735.0
2019-07-23 13:30:00,18.21,18.24,18.2,18.23,12440.0,17.4645,17.4933,17.4549,17.4837,12440.0
2019-07-23 13:35:00,18.23,18.26,18.22,18.25,12404.0,17.4837,17.5125,17.4741,17.5029,12404.0
2019-07-23 13:40:00,18.24,18.31,18.21,18.28,11164.0,17.4933,17.5604,17.4645,17.5317,11164.0
2019-07-23 13:45:00,18.28,18.28,18.24,18.25,7911.0,17.5317,17.5317,17.4933,17.5029,7911.0
2019-07-23 13:50:00,18.25,18.27,18.24,18.26,7899.0,17.5029,17.5221,17.4933,17.5125,7899.0
2019-07-23 13:55:00,18.27,18.3,18.25,18.26,5250.0,17.5221,17.5509,17.5029,17.5125,5250.0
2019-07-23 14:00:00,18.26,18.29,18.25,18.29,7832.0,17.5125,17.5413,17.5029,17.5413,7832.0
2019-07-23 14:05:00,18.29,18.3,18.26,18.27,10317.0,17.5413,17.5509,17.5125,17.5221,10317.0
2019-07-23 14:10:00,18.27,18.29,18.25,18.29,14115.0,17.5221,17.5413,17.5029,17.5413,14115.0
2019-07-23 14:15:00,18.29,18.29,18.24,18.24,8190.0,17.5413,17.5413,17.4933,17.4933,8190.0
2019-07-23 14:20:00,18.25,18.26,18.23,18.26,8359.0,17.5029,17.5125,17.4837,17.5125,8359.0
2019-07-23 14:25:00,18.27,18.29,18.26,18.29,8313.0,17.5221,17.5413,17.5125,17.5413,8313.0
2019-07-23 14:30:00,18.29,18.3,18.25,18.26,14990.0,17.5413,17.5509,17.5029,17.5125,14990.0
2019-07-23 14:35:00,18.26,18.28,18.25,18.26,4074.0,17.5125,17.5317,17.5029,17.5125,4074.0
2019-07-23 14:40:00,18.26,18.26,18.23,18.26,12465.0,17.5125,17.5125,17.4837,17.5125,12465.0
2019-07-23 14:45:00,18.25,18.29,18.24,18.25,11407.0,17.5029,17.5413,17.4933,17.5029,11407.0
2019-07-23 14:50:00,18.25,18.27,18.24,18.26,10109.0,17.5029,17.5221,17.4933,17.5125,10109.0
2019-07-23 14:55:00,18.26,18.27,18.24,18.25,8893.0,17.5125,17.5221,17.4933,17.5029,8893.0
2019-07-23 15:00:00,18.25,18.29,18.24,18.29,4874.0,17.5029,17.5413,17.4933,17.5413,4874.0
2019-07-23 15:05:00,18.29,18.32,18.28,18.32,11632.0,17.5413,17.57,17.5317,17.57,11632.0
2019-07-23 15:10:00,18.32,18.32,18.29,18.29,13788.0,17.57,17.57,17.5413,17.5413,13788.0
2019-07-23 15:15:00,18.29,18.29,18.25,18.25,30256.0,17.5413,17.5413,17.5029,17.5029,30256.0
2019-07-23 15:20:00,18.25,18.26,18.23,18.23,7496.0,17.5029,17.5125,17.4837,17.4837,7496.0
2019-07-23 15:25:00,18.24,18.27,18.23,18.24,19264.0,17.4933,17.5221,17.4837,17.4933,19264.0
2019-07-23 15:30:00,18.25,18.25,18.21,18.21,78410.0,17.5029,17.5029,17.4645,17.4645,78410.0
2019-07-23 15:35:00,18.21,18.22,18.19,18.2,21265.0,17.4645,17.4741,17.4454,17.4549,21265.0
2019-07-23 15:40:00,18.19,18.2,18.14,18.15,28087.0,17.4454,17.4549,17.3974,17.407,28087.0
2019-07-23 15:45:00,18.15,18.16,18.12,18.14,52966.0,17.407,17.4166,17.3782,17.3974,52966.0
2019-07-23 15:50:00,18.14,18.14,18.1,18.13,60919.0,17.3974,17.3974,17.359,17.3878,60919.0
2019-07-23 15:55:00,18.14,18.18,18.12,18.17,139292.0,17.3974,17.4358,17.3782,17.4262,139292.0
2019-07-24 09:30:00,18.08,18.23,18.07,18.19,43466.0,17.3399,17.4837,17.3303,17.4454,43466.0
2019-07-24 09:35:00,18.19,18.41,18.16,18.4,33874.0,17.4454,17.6563,17.4166,17.6468,33874.0
2019-07-24 09:40:00,18.41,18.46,18.3,18.3,21793.0,17.6563,17.7043,17.5509,17.5509,21793.0
2019-07-24 09:45:00,18.29,18.3,18.23,18.27,20820.0,17.5413,17.5509,17.4837,17.5221,20820.0
2019-07-24 09:50:00,18.28,18.3,18.05,18.05,32362.0,17.5317,17.5509,17.3111,17.3111,32362.0
2019-07-24 09:55:00,18.06,18.07,17.92,17.96,37790.0,17.3207,17.3303,17.1864,17.2248,37790.0
2019-07-24 10:00:00,17.92,18.04,17.91,17.97,35025.0,17.1864,17.3015,17.1768,17.2344,35025.0
2019-07-24 10:05:00,17.96,18.01,17.94,17.98,25731.0,17.2248,17.2727,17.2056,17.244,25731.0
2019-07-24 10:10:00,17.98,18.0,17.95,17.96,25228.0,17.244,17.2631,17.2152,17.2248,25228.0
2019-07-24 10:15:00,17.96,17.99,17.91,17.96,23369.0,17.2248,17.2535,17.1768,17.2248,23369.0
2019-07-24 10:20:00,17.96,18.01,17.95,17.99,21870.0,17.2248,17.2727,17.2152,17.2535,21870.0
2019-07-24 10:25:00,17.99,18.02,17.95,17.98,12859.0,17.2535,17.2823,17.2152,17.244,12859.0
2019-07-24 10:30:00,17.99,18.03,17.99,18.01,8827.0,17.2535,17.2919,17.2535,17.2727,8827.0
2019-07-24 10:35:00,18.01,18.03,17.99,18.02,12807.0,17.2727,17.2919,17.2535,17.2823,12807.0
2019-07-24 10:40:00,18.02,18.03,17.94,17.94,8405.0,17.2823,17.2919,17.2056,17.2056,8405.0
2019-07-24 10:45:00,17.94,17.99,17.94,17.96,18527.0,17.2056,17.2535,17.2056,17.2248,18527.0
2019-07-24 10:50:00,17.95,17.95,17.84,17.86,26730.0,17.2152,17.2152,17.1097,17.1289,26730.0
2019-07-24 10:55:00,17.86,17.99,17.85,17.99,16721.0,17.1289,17.2535,17.1193,17.2535,16721.0
2019-07-24 11:00:00,17.96,18.02,17.96,17.98,25376.0,17.2248,17.2823,17.2248,17.244,25376.0
2019-07-24 11:05:00,17.98,18.12,17.97,18.09,13397.0,17.244,17.3782,17.2344,17.3494,13397.0
2019-07-24 11:10:00,18.09,18.11,18.06,18.11,8753.0,17.3494,17.3686,17.3207,17.3686,8753.0
2019-07-24 11:15:00,18.12,18.14,18.1,18.14,7484.0,17.3782,17.3974,17.359,17.3974,7484.0
2019-07-24 11:20:00,18.14,18.16,18.11,18.15,6439.0,17.3974,17.4166,17.3686,17.407,6439.0
2019-07-24 11:25:00,18.16,18.21,18.15,18.2,10076.0,17.4166,17.4645,17.407,17.4549,10076.0
2019-07-24 11:30:00,18.19,18.22,18.15,18.17,11031.0,17.4454,17.4741,17.407,17.4262,11031.0
2019-07-24 11:35:00,18.17,18.17,18.04,18.08,42124.0,17.4262,17.4262,17.3015,17.3399,42124.0
2019-07-24 11:40:00,18.07,18.11,18.04,18.05,14342.0,17.3303,17.3686,17.3015,17.3111,14342.0
2019-07-24 11:45:00,18.05,18.11,18.05,18.1,7303.0,17.3111,17.3686,17.3111,17.359,7303.0
2019-07-24 11:50:00,18.11,18.16,18.11,18.12,10506.0,17.3686,17.4166,17.3686,17.3782,10506.0
2019-07-24 11:55:00,18.12,18.13,18.1,18.11,3171.0,17.3782,17.3878,17.359,17.3686,3171.0
2019-07-24 12:00:00,18.1,18.11,18.08,18.08,10186.0,17.359,17.3686,17.3399,17.3399,10186.0
2019-07-24 12:05:00,18.08,18.11,18.07,18.1,9441.0,17.3399,17.3686,17.3303,17.359,9441.0
2019-07-24 12:10:00,18.1,18.15,18.1,18.14,4170.0,17.359,17.407,17.359,17.3974,4170.0
2019-07-24 12:15:00,18.13,18.18,18.12,18.18,7400.0,17.3878,17.4358,17.3782,17.4358,7400.0
2019-07-24 12:20:00,18.18,18.2,18.16,18.2,8068.0,17.4358,17.4549,17.4166,17.4549,8068.0
2019-07-24 12:25:00,18.19,18.22,18.17,18.17,10831.0,17.4454,17.4741,17.4262,17.4262,10831.0
2019-07-24 12:30:00,18.18,18.2,18.16,18.18,11863.0,17.4358,17.4549,17.4166,17.4358,11863.0
2019-07-24 12:35:00,18.17,18.2,18.15,18.19,7843.0,17.4262,17.4549,17.407,17.4454,7843.0
2019-07-24 12:40:00,18.19,18.21,18.18,18.19,7730.0,17.4454,17.4645,17.4358,17.4454,7730.0
2019-07-24 12:45:00,18.18,18.19,18.16,18.19,10825.0,17.4358,17.4454,17.4166,17.4454,10825.0
2019-07-24 12:50:00,18.17,18.21,18.17,18.21,5029.0,17.4262,17.4645,17.4262,17.4645,5029.0
2019-07-24 12:55:00,18.21,18.23,18.17,18.18,9408.0,17.4645,17.4837,17.4262,17.4358,9408.0
2019-07-24 13:00:00,18.18,18.19,18.17,18.18,7087.0,17.4358,17.4454,17.4262,17.4358,7087.0
2019-07-24 13:05:00,18.17,18.2,18.16,18.18,10626.0,17.4262,17.4549,17.4166,17.4358,10626.0
2019-07-24 13:10:00,18.17,18.18,18.16,18.18,6548.0,17.4262,17.4358,17.4166,17.4358,6548.0
2019-07-24 13:15:00,18.17,18.21,18.16,18.21,6316.0,17.4262,17.4645,17.4166,17.4645,6316.0
2019-07-24 13:20:00,18.22,18.24,18.2,18.21,12250.0,17.4741,17.4933,17.4549,17.4645,12250.0
2019-07-24 13:25:00,18.21,18.22,18.2,18.21,3498.0,17.4645,17.4741,17.4549,17.4645,3498.0
2019-07-24 13:30:00,18.21,18.22,18.2,18.21,6406.0,17.4645,17.4741,17.4549,17.4645,6406.0
2019-07-24 13:35:00,18.2,18.22,18.2,18.21,11549.0,17.4549,17.4741,17.4549,17.4645,11549.0
2019-07-24 13:40:00,18.22,18.24,18.22,18.22,7825.0,17.4741,17.4933,17.4741,17.4741,7825.0
2019-07-24 13:45:00,18.23,18.24,18.21,18.23,11619.0,17.4837,17.4933,17.4645,17.4837,11619.0
2019-07-24 13:50:00,18.22,18.22,18.2,18.22,7244.0,17.4741,17.4741,17.4549,17.4741,7244.0
2019-07-24 13:55:00,18.21,18.26,18.21,18.26,4514.0,17.4645,17.5125,17.4645,17.5125,4514.0
2019-07-24 14:00:00,18.27,18.29,18.26,18.26,9262.0,17.5221,17.5413,17.5125,17.5125,9262.0
2019-07-24 14:05:00,18.27,18.27,18.23,18.24,6224.0,17.5221,17.5221,17.4837,17.4933,6224.0
2019-07-24 14:10:00,18.24,18.24,18.23,18.24,3517.0,17.4933,17.4933,17.4837,17.4933,3517.0
2019-07-24 14:15:00,18.25,18.3,18.25,18.3,9007.0,17.5029,17.5509,17.5029,17.5509,9007.0
2019-07-24 14:20:00,18.3,18.31,18.27,18.29,19682.0,17.5509,17.5604,17.5221,17.5413,19682.0
2019-07-24 14:25:00,18.28,18.29,18.27,18.27,3400.0,17.5317,17.5413,17.5221,17.5221,3400.0
2019-07-24 14:30:00,18.28,18.31,18.27,18.29,8816.0,17.5317,17.5604,17.5221,17.5413,8816.0
2019-07-24 14:35:00,18.29,18.34,18.28,18.34,31242.0,17.5413,17.5892,17.5317,17.5892,31242.0
2019-07-24 14:40:00,18.34,18.35,18.32,18.35,6458.0,17.5892,17.5988,17.57,17.5988,6458.0
2019-07-24 14:45:00,18.35,18.35,18.31,18.31,10596.0,17.5988,17.5988,17.5604,17.5604,10596.0
2019-07-24 14:50:00,18.31,18.32,18.3,18.3,6323.0,17.5604,17.57,17.5509,17.5509,6323.0
2019-07-24 14:55:00,18.3,18.33,18.3,18.31,15226.0,17.5509,17.5796,17.5509,17.5604,15226.0
2019-07-24 15:00:00,18.31,18.31,18.26,18.27,22006.0,17.5604,17.5604,17.5125,17.5221,22006.0
2019-07-24 15:05:00,18.27,18.27,18.24,18.24,13156.0,17.5221,17.5221,17.4933,17.4933,13156.0
2019-07-24 15:10:00,18.24,18.27,18.22,18.22,27353.0,17.4933,17.5221,17.4741,17.4741,27353.0
2019-07-24 15:15:00,18.22,18.25,18.22,18.25,4955.0,17.4741,17.5029,17.4741,17.5029,4955.0
2019-07-24 15:20:00,18.25,18.25,18.23,18.25,19616.0,17.5029,17.5029,17.4837,17.5029,19616.0
2019-07-24 15:25:00,18.25,18.28,18.24,18.25,24599.0,17.5029,17.5317,17.4933,17.5029,24599.0
2019-07-24 15:30:00,18.25,18.29,18.24,18.26,25003.0,17.5029,17.5413,17.4933,17.5125,25003.0
2019-07-24 15:35:00,18.27,18.33,18.27,18.32,27463.0,17.5221,17.5796,17.5221,17.57,27463.0
2019-07-24 15:40:00,18.31,18.33,18.3,18.31,24520.0,17.5604,17.5796,17.5509,17.5604,24520.0
2019-07-24 15:45:00,18.32,18.33,18.27,18.28,30020.0,17.57,17.5796,17.5221,17.5317,30020.0
2019-07-24 15:50:00,18.27,18.29,18.23,18.23,61639.0,17.5221,17.5413,17.4837,17.4837,61639.0
2019-07-24 15:55:00,18.23,18.24,18.2,18.22,151988.0,17.4837,17.4933,17.4549,17.4741,151988.0
2019-07-25 09:30:00,18.16,18.3,18.11,18.26,49048.0,17.4166,17.5509,17.3686,17.5125,49048.0
2019-07-25 09:35:00,18.26,18.35,18.25,18.3,40816.0,17.5125,17.5988,17.5029,17.5509,40816.0
2019-07-25 09:40:00,18.32,18.33,18.05,18.06,14747.0,17.57,17.5796,17.3111,17.3207,14747.0
2019-07-25 09:45:00,18.05,18.11,17.97,17.99,10641.0,17.3111,17.3686,17.2344,17.2535,10641.0
2019-07-25 09:50:00,17.97,18.02,17.94,18.02,23254.0,17.2344,17.2823,17.2056,17.2823,23254.0
2019-07-25 09:55:00,18.04,18.06,18.02,18.04,7543.0,17.3015,17.3207,17.2823,17.3015,7543.0
2019-07-25 10:00:00,18.04,18.06,17.98,17.98,42996.0,17.3015,17.3207,17.244,17.244,42996.0
2019-07-25 10:05:00,17.99,18.02,17.91,17.92,69470.0,17.2535,17.2823,17.1768,17.1864,69470.0
2019-07-25 10:10:00,17.92,17.98,17.89,17.89,27051.0,17.1864,17.244,17.1576,17.1576,27051.0
2019-07-25 10:15:00,17.89,17.94,17.85,17.85,41386.0,17.1576,17.2056,17.1193,17.1193,41386.0
2019-07-25 10:20:00,17.86,17.87,17.66,17.67,183482.0,17.1289,17.1385,16.9371,16.9466,183482.0
2019-07-25 10:25:00,17.66,17.8,17.66,17.76,46147.0,16.9371,17.0713,16.9371,17.033,46147.0
2019-07-25 10:30:00,17.76,17.76,17.58,17.62,26163.0,17.033,17.033,16.8603,16.8987,26163.0
2019-07-25 10:35:00,17.61,17.72,17.59,17.71,23246.0,16.8891,16.9946,16.8699,16.985,23246.0
2019-07-25 10:40:00,17.72,17.72,17.67,17.69,50321.0,16.9946,16.9946,16.9466,16.9658,50321.0
2019-07-25 10:45:00,17.7,17.73,17.69,17.72,30041.0,16.9754,17.0042,16.9658,16.9946,30041.0
2019-07-25 10:50:00,17.73,17.77,17.68,17.68,19678.0,17.0042,17.0425,16.9562,16.9562,19678.0
2019-07-25 10:55:00,17.69,17.8,17.67,17.79,46647.0,16.9658,17.0713,16.9466,17.0617,46647.0
2019-07-25 11:00:00,17.8,17.85,17.78,17.84,98667.0,17.0713,17.1193,17.0521,17.1097,98667.0
2019-07-25 11:05:00,17.84,17.9,17.84,17.88,13723.0,17.1097,17.1672,17.1097,17.148,13723.0
2019-07-25 11:10:00,17.89,17.91,17.84,17.87,31930.0,17.1576,17.1768,17.1097,17.1385,31930.0
2019-07-25 11:15:00,17.88,17.95,17.87,17.91,21003.0,17.148,17.2152,17.1385,17.1768,21003.0
2019-07-25 11:20:00,17.91,17.93,17.88,17.89,15509.0,17.1768,17.196,17.148,17.1576,15509.0
2019-07-25 11:25:00,17.89,17.9,17.86,17.87,16754.0,17.1576,17.1672,17.1289,17.1385,16754.0
2019-07-25 11:30:00,17.86,17.92,17.85,17.91,24422.0,17.1289,17.1864,17.1193,17.1768,24422.0
2019-07-25 11:35:00,17.91,17.92,17.89,17.89,14149.0,17.1768,17.1864,17.1576,17.1576,14149.0
2019-07-25 11:40:00,17.89,17.89,17.82,17.86,17779.0,17.1576,17.1576,17.0905,17.1289,17779.0
2019-07-25 11:45:00,17.86,17.89,17.82,17.89,12847.0,17.1289,17.1576,17.0905,17.1576,12847.0
2019-07-25 11:50:00,17.9,17.93,17.89,17.92,13024.0,17.1672,17.196,17.1576,17.1864,13024.0
2019-07-25 11:55:00,17.93,17.96,17.92,17.94,21251.0,17.196,17.2248,17.1864,17.2056,21251.0
2019-07-25 12:00:00,17.95,17.99,17.94,17.98,34636.0,17.2152,17.2535,17.2056,17.244,34636.0
2019-07-25 12:05:00,17.98,18.02,17.97,17.98,22390.0,17.244,17.2823,17.2344,17.244,22390.0
2019-07-25 12:10:00,17.98,18.01,17.95,18.0,33479.0,17.244,17.2727,17.2152,17.2631,33479.0
2019-07-25 12:15:00,18.0,18.02,17.99,18.01,14255.0,17.2631,17.2823,17.2535,17.2727,14255.0
2019-07-25 12:20:00,18.01,18.01,17.95,17.98,26656.0,17.2727,17.2727,17.2152,17.244,26656.0
2019-07-25 12:25:00,17.98,18.0,17.98,18.0,12036.0,17.244,17.2631,17.244,17.2631,12036.0
2019-07-25 12:30:00,17.99,17.99,17.96,17.96,15151.0,17.2535,17.2535,17.2248,17.2248,15151.0
2019-07-25 12:35:00,17.96,18.0,17.93,17.98,39394.0,17.2248,17.2631,17.196,17.244,39394.0
2019-07-25 12:40:00,17.99,18.0,17.97,17.98,17676.0,17.2535,17.2631,17.2344,17.244,17676.0
2019-07-25 12:45:00,17.97,17.99,17.94,17.99,9600.0,17.2344,17.2535,17.2056,17.2535,9600.0
2019-07-25 12:50:00,17.99,18.0,17.95,17.96,10778.0,17.2535,17.2631,17.2152,17.2248,10778.0
2019-07-25 12:55:00,17.97,17.97,17.91,17.91,11833.0,17.2344,17.2344,17.1768,17.1768,11833.0
2019-07-25 13:00:00,17.91,17.92,17.86,17.88,9955.0,17.1768,17.1864,17.1289,17.148,9955.0
2019-07-25 13:05:00,17.89,17.91,17.87,17.91,14484.0,17.1576,17.1768,17.1385,17.1768,14484.0
2019-07-25 13:10:00,17.9,17.9,17.84,17.88,32230.0,17.1672,17.1672,17.1097,17.148,32230.0
2019-07-25 13:15:00,17.88,17.92,17.87,17.89,10330.0,17.148,17.1864,17.1385,17.1576,10330.0
2019-07-25 13:20:00,17.89,17.9,17.85,17.86,5340.0,17.1576,17.1672,17.1193,17.1289,5340.0
2019-07-25 13:25:00,17.85,17.87,17.83,17.85,5433.0,17.1193,17.1385,17.1001,17.1193,5433.0
2019-07-25 13:30:00,17.86,17.87,17.82,17.86,6663.0,17.1289,17.1385,17.0905,17.1289,6663.0
2019-07-25 13:35:00,17.87,17.91,17.86,17.91,9095.0,17.1385,17.1768,17.1289,17.1768,9095.0
2019-07-25 13:40:00,17.91,17.91,17.87,17.88,4157.0,17.1768,17.1768,17.1385,17.148,4157.0
2019-07-25 13:45:00,17.88,17.89,17.85,17.86,8636.0,17.148,17.1576,17.1193,17.1289,8636.0
2019-07-25 13:50:00,17.86,17.89,17.84,17.84,8730.0,17.1289,17.1576,17.1097,17.1097,8730.0
2019-07-25 13:55:00,17.84,17.85,17.82,17.85,8425.0,17.1097,17.1193,17.0905,17.1193,8425.0
2019-07-25 14:00:00,17.85,17.88,17.82,17.82,8558.0,17.1193,17.148,17.0905,17.0905,8558.0
2019-07-25 14:05:00,17.82,17.85,17.82,17.85,5407.0,17.0905,17.1193,17.0905,17.1193,5407.0
2019-07-25 14:10:00,17.85,17.86,17.83,17.83,8105.0,17.1193,17.1289,17.1001,17.1001,8105.0
2019-07-25 14:15:00,17.82,17.83,17.78,17.82,13708.0,17.0905,17.1001,17.0521,17.0905,13708.0
2019-07-25 14:20:00,17.82,17.83,17.79,17.82,14869.0,17.0905,17.1001,17.0617,17.0905,14869.0
2019-07-25 14:25:00,17.81,17.85,17.79,17.83,15813.0,17.0809,17.1193,17.0617,17.1001,15813.0
2019-07-25 14:30:00,17.83,17.84,17.78,17.78,20161.0,17.1001,17.1097,17.0521,17.0521,20161.0
2019-07-25 14:35:00,17.78,17.79,17.77,17.78,17716.0,17.0521,17.0617,17.0425,17.0521,17716.0
2019-07-25 14:40:00,17.77,17.81,17.76,17.81,7042.0,17.0425,17.0809,17.033,17.0809,7042.0
2019-07-25 14:45:00,17.81,17.82,17.77,17.8,18717.0,17.0809,17.0905,17.0425,17.0713,18717.0
2019-07-25 14:50:00,17.8,17.82,17.77,17.79,11334.0,17.0713,17.0905,17.0425,17.0617,11334.0
2019-07-25 14:55:00,17.79,17.84,17.78,17.82,11045.0,17.0617,17.1097,17.0521,17.0905,11045.0
2019-07-25 15:00:00,17.82,17.85,17.8,17.85,17888.0,17.0905,17.1193,17.0713,17.1193,17888.0
2019-07-25 15:05:00,17.85,17.87,17.84,17.85,11283.0,17.1193,17.1385,17.1097,17.1193,11283.0
2019-07-25 15:10:00,17.85,17.89,17.85,17.88,12422.0,17.1193,17.1576,17.1193,17.148,12422.0
2019-07-25 15:15:00,17.88,17.9,17.87,17.89,9374.0,17.148,17.1672,17.1385,17.1576,9374.0
2019-07-25 15:20:00,17.89,17.91,17.88,17.89,6923.0,17.1576,17.1768,17.148,17.1576,6923.0
2019-07-25 15:25:00,17.89,17.9,17.87,17.89,15885.0,17.1576,17.1672,17.1385,17.1576,15885.0
2019-07-25 15:30:00,17.89,17.94,17.89,17.93,18908.0,17.1576,17.2056,17.1576,17.196,18908.0
2019-07-25 15:35:00,17.93,17.94,17.92,17.94,16020.0,17.196,17.2056,17.1864,17.2056,16020.0
2019-07-25 15:40:00,17.93,17.95,17.92,17.93,25488.0,17.196,17.2152,17.1864,17.196,25488.0
2019-07-25 15:45:00,17.94,17.96,17.94,17.96,14649.0,17.2056,17.2248,17.2056,17.2248,14649.0
2019-07-25 15:50:00,17.96,17.96,17.92,17.93,45131.0,17.2248,17.2248,17.1864,17.196,45131.0
2019-07-25 15:55:00,17.92,17.96,17.9,17.91,129083.0,17.1864,17.2248,17.1672,17.1768,129083.0
2019-07-26 09:30:00,17.95,18.01,17.94,18.01,8722.0,17.2152,17.2727,17.2056,17.2727,8722.0
2019-07-26 09:35:00,17.93,17.95,17.76,17.77,26360.0,17.196,17.2152,17.033,17.0425,26360.0
2019-07-26 09:40:00,17.77,17.84,17.75,17.77,28958.0,17.0425,17.1097,17.0234,17.0425,28958.0
2019-07-26 09:45:00,17.76,18.0,17.75,17.96,12496.0,17.033,17.2631,17.0234,17.2248,12496.0
2019-07-26 09:50:00,17.94,18.06,17.94,18.05,12240.0,17.2056,17.3207,17.2056,17.3111,12240.0
2019-07-26 09:55:00,18.04,18.04,17.95,17.98,13046.0,17.3015,17.3015,17.2152,17.244,13046.0
2019-07-26 10:00:00,17.98,18.0,17.88,17.91,8236.0,17.244,17.2631,17.148,17.1768,8236.0
2019-07-26 10:05:00,17.9,17.96,17.88,17.96,5194.0,17.1672,17.2248,17.148,17.2248,5194.0
2019-07-26 10:10:00,17.96,18.01,17.94,17.97,13721.0,17.2248,17.2727,17.2056,17.2344,13721.0
2019-07-26 10:15:00,17.98,17.98,17.86,17.89,20741.0,17.244,17.244,17.1289,17.1576,20741.0
2019-07-26 10:20:00,17.9,17.91,17.82,17.84,71853.0,17.1672,17.1768,17.0905,17.1097,71853.0
2019-07-26 10:25:00,17.84,17.84,17.74,17.82,73189.0,17.1097,17.1097,17.0138,17.0905,73189.0
2019-07-26 10:30:00,17.82,17.85,17.8,17.85,12093.0,17.0905,17.1193,17.0713,17.1193,12093.0
2019-07-26 10:35:00,17.85,17.93,17.85,17.93,11039.0,17.1193,17.196,17.1193,17.196,11039.0
2019-07-26 10:40:00,17.93,18.01,17.92,18.01,14180.0,17.196,17.2727,17.1864,17.2727,14180.0
2019-07-26 10:45:00,18.02,18.08,18.0,18.08,16175.0,17.2823,17.3399,17.2631,17.3399,16175.0
2019-07-26 10:50:00,18.09,18.11,18.03,18.04,10413.0,17.3494,17.3686,17.2919,17.3015,10413.0
2019-07-26 10:55:00,18.03,18.03,17.98,17.98,10467.0,17.2919,17.2919,17.244,17.244,10467.0
2019-07-26 11:00:00,17.98,18.01,17.97,17.99,10810.0,17.244,17.2727,17.2344,17.2535,10810.0
2019-07-26 11:05:00,18.01,18.05,17.99,18.04,7031.0,17.2727,17.3111,17.2535,17.3015,7031.0
2019-07-26 11:10:00,18.04,18.09,18.04,18.09,12986.0,17.3015,17.3494,17.3015,17.3494,12986.0
2019-07-26 11:15:00,18.09,18.13,18.07,18.12,14386.0,17.3494,17.3878,17.3303,17.3782,14386.0
2019-07-26 11:20:00,18.13,18.13,18.09,18.13,6694.0,17.3878,17.3878,17.3494,17.3878,6694.0
2019-07-26 11:25:00,18.13,18.14,18.08,18.09,10191.0,17.3878,17.3974,17.3399,17.3494,10191.0
2019-07-26 11:30:00,18.07,18.08,18.01,18.03,9534.0,17.3303,17.3399,17.2727,17.2919,9534.0
2019-07-26 11:35:00,18.03,18.07,18.02,18.05,8762.0,17.2919,17.3303,17.2823,17.3111,8762.0
2019-07-26 11:40:00,18.05,18.06,18.02,18.06,8340.0,17.3111,17.3207,17.2823,17.3207,8340.0
2019-07-26 11:45:00,18.05,18.13,18.05,18.13,8144.0,17.3111,17.3878,17.3111,17.3878,8144.0
2019-07-26 11:50:00,18.13,18.15,18.11,18.14,4852.0,17.3878,17.407,17.3686,17.3974,4852.0
2019-07-26 11:55:00,18.15,18.15,18.13,18.13,5778.0,17.407,17.407,17.3878,17.3878,5778.0
2019-07-26 12:00:00,18.13,18.15,18.11,18.13,4770.0,17.3878,17.407,17.3686,17.3878,4770.0
2019-07-26 12:05:00,18.13,18.13,18.09,18.1,4536.0,17.3878,17.3878,17.3494,17.359,4536.0
2019-07-26 12:10:00,18.09,18.11,18.09,18.1,6673.0,17.3494,17.3686,17.3494,17.359,6673.0
2019-07-26 12:15:00,18.1,18.1,18.06,18.09,14135.0,17.359,17.359,17.3207,17.3494,14135.0
2019-07-26 12:20:00,18.09,18.11,18.07,18.1,2800.0,17.3494,17.3686,17.3303,17.359,2800.0
2019-07-26 12:25:00,18.11,18.16,18.11,18.15,7625.0,17.3686,17.4166,17.3686,17.407,7625.0
2019-07-26 12:30:00,18.16,18.19,18.13,18.13,12127.0,17.4166,17.4454,17.3878,17.3878,12127.0
2019-07-26 12:35:00,18.14,18.17,18.12,18.17,4413.0,17.3974,17.4262,17.3782,17.4262,4413.0
2019-07-26 12:40:00,18.16,18.16,18.12,18.14,6744.0,17.4166,17.4166,17.3782,17.3974,6744.0
2019-07-26 12:45:00,18.14,18.15,18.13,18.14,1435.0,17.3974,17.407,17.3878,17.3974,1435.0
2019-07-26 12:50:00,18.14,18.14,18.11,18.12,6264.0,17.3974,17.3974,17.3686,17.3782,6264.0
2019-07-26 12:55:00,18.13,18.14,18.11,18.13,7871.0,17.3878,17.3974,17.3686,17.3878,7871.0
2019-07-26 13:00:00,18.12,18.12,18.07,18.07,8116.0,17.3782,17.3782,17.3303,17.3303,8116.0
2019-07-26 13:05:00,18.07,18.14,18.07,18.14,21110.0,17.3303,17.3974,17.3303,17.3974,21110.0
2019-07-26 13:10:00,18.14,18.16,18.14,18.16,1350.0,17.3974,17.4166,17.3974,17.4166,1350.0
2019-07-26 13:15:00,18.16,18.18,18.15,18.17,10164.0,17.4166,17.4358,17.407,17.4262,10164.0
2019-07-26 13:20:00,18.17,18.19,18.14,18.17,21336.0,17.4262,17.4454,17.3974,17.4262,21336.0
2019-07-26 13:25:00,18.17,18.21,18.16,18.21,11800.0,17.4262,17.4645,17.4166,17.4645,11800.0
2019-07-26 13:30:00,18.21,18.21,18.18,18.21,9559.0,17.4645,17.4645,17.4358,17.4645,9559.0
2019-07-26 13:35:00,18.2,18.21,18.18,18.18,2941.0,17.4549,17.4645,17.4358,17.4358,2941.0
2019-07-26 13:40:00,18.19,18.19,18.15,18.16,7125.0,17.4454,17.4454,17.407,17.4166,7125.0
2019-07-26 13:45:00,18.16,18.18,18.15,18.18,6937.0,17.4166,17.4358,17.407,17.4358,6937.0
2019-07-26 13:50:00,18.18,18.21,18.17,18.21,13500.0,17.4358,17.4645,17.4262,17.4645,13500.0
2019-07-26 13:55:00,18.21,18.22,18.17,18.17,3387.0,17.4645,17.4741,17.4262,17.4262,3387.0
2019-07-26 14:00:00,18.16,18.19,18.16,18.18,7540.0,17.4166,17.4454,17.4166,17.4358,7540.0
2019-07-26 14:05:00,18.18,18.18,18.13,18.14,21474.0,17.4358,17.4358,17.3878,17.3974,21474.0
2019-07-26 14:10:00,18.14,18.14,18.09,18.11,9757.0,17.3974,17.3974,17.3494,17.3686,9757.0
2019-07-26 14:15:00,18.1,18.13,18.09,18.12,7944.0,17.359,17.3878,17.3494,17.3782,7944.0
2019-07-26 14:20:00,18.11,18.16,18.11,18.16,19616.0,17.3686,17.4166,17.3686,17.4166,19616.0
2019-07-26 14:25:00,18.16,18.17,18.13,18.14,8076.0,17.4166,17.4262,17.3878,17.3974,8076.0
2019-07-26 14:30:00,18.14,18.16,18.13,18.15,13389.0,17.3974,17.4166,17.3878,17.407,13389.0
2019-07-26 14:35:00,18.15,18.15,18.1,18.13,11155.0,17.407,17.407,17.359,17.3878,11155.0
2019-07-26 14:40:00,18.12,18.13,18.1,18.1,5253.0,17.3782,17.3878,17.359,17.359,5253.0
2019-07-26 14:45:00,18.1,18.12,18.09,18.11,15589.0,17.359,17.3782,17.3494,17.3686,15589.0
2019-07-26 14:50:00,18.11,18.12,18.09,18.12,5418.0,17.3686,17.3782,17.3494,17.3782,5418.0
2019-07-26 14:55:00,18.11,18.17,18.1,18.16,13986.0,17.3686,17.4262,17.359,17.4166,13986.0
2019-07-26 15:00:00,18.17,18.21,18.17,18.21,6701.0,17.4262,17.4645,17.4262,17.4645,6701.0
2019-07-26 15:05:00,18.21,18.24,18.2,18.21,16783.0,17.4645,17.4933,17.4549,17.4645,16783.0
2019-07-26 15:10:00,18.21,18.21,18.18,18.19,15527.0,17.4645,17.4645,17.4358,17.4454,15527.0
2019-07-26 15:15:00,18.19,18.19,18.15,18.18,13701.0,17.4454,17.4454,17.407,17.4358,13701.0
2019-07-26 15:20:00,18.17,18.17,18.14,18.17,7065.0,17.4262,17.4262,17.3974,17.4262,7065.0
2019-07-26 15:25:00,18.16,18.16,18.13,18.14,7331.0,17.4166,17.4166,17.3878,17.3974,7331.0
2019-07-26 15:30:00,18.14,18.17,18.13,18.16,18841.0,17.3974,17.4262,17.3878,17.4166,18841.0
2019-07-26 15:35:00,18.16,18.18,18.15,18.18,10563.0,17.4166,17.4358,17.407,17.4358,10563.0
2019-07-26 15:40:00,18.19,18.19,18.14,18.16,22448.0,17.4454,17.4454,17.3974,17.4166,22448.0
2019-07-26 15:45:00,18.16,18.16,18.13,18.13,20514.0,17.4166,17.4166,17.3878,17.3878,20514.0
2019-07-26 15:50:00,18.14,18.14,18.12,18.13,22398.0,17.3974,17.3974,17.3782,17.3878,22398.0
2019-07-26 15:55:00,18.12,18.16,18.11,18.14,129973.0,17.3782,17.4166,17.3686,17.3974,129973.0
2019-07-29 09:30:00,18.2,18.35,18.16,18.31,44237.0,17.4549,17.5988,17.4166,17.5604,44237.0
2019-07-29 09:35:00,18.32,18.46,18.32,18.38,38905.0,17.57,17.7043,17.57,17.6276,38905.0
2019-07-29 09:40:00,18.38,18.44,18.34,18.37,77894.0,17.6276,17.6851,17.5892,17.618,77894.0
2019-07-29 09:45:00,18.38,18.41,18.36,18.4,40796.0,17.6276,17.6563,17.6084,17.6468,40796.0
2019-07-29 09:50:00,18.4,18.5,18.35,18.48,48300.0,17.6468,17.7427,17.5988,17.7235,48300.0
2019-07-29 09:55:00,18.47,18.5,18.41,18.41,20141.0,17.7139,17.7427,17.6563,17.6563,20141.0
2019-07-29 10:00:00,18.41,18.43,18.36,18.43,16586.0,17.6563,17.6755,17.6084,17.6755,16586.0
2019-07-29 10:05:00,18.43,18.44,18.39,18.43,15491.0,17.6755,17.6851,17.6372,17.6755,15491.0
2019-07-29 10:10:00,18.43,18.44,18.21,18.23,14601.0,17.6755,17.6851,17.4645,17.4837,14601.0
2019-07-29 10:15:00,18.23,18.26,18.21,18.26,15771.0,17.4837,17.5125,17.4645,17.5125,15771.0
2019-07-29 10:20:00,18.28,18.28,18.14,18.14,13179.0,17.5317,17.5317,17.3974,17.3974,13179.0
2019-07-29 10:25:00,18.12,18.13,18.06,18.07,12326.0,17.3782,17.3878,17.3207,17.3303,12326.0
2019-07-29 10:30:00,18.06,18.14,18.06,18.09,22379.0,17.3207,17.3974,17.3207,17.3494,22379.0
2019-07-29 10:35:00,18.1,18.16,18.1,18.12,10883.0,17.359,17.4166,17.359,17.3782,10883.0
2019-07-29 10:40:00,18.13,18.17,18.11,18.14,14730.0,17.3878,17.4262,17.3686,17.3974,14730.0
2019-07-29 10:45:00,18.14,18.27,18.13,18.26,22045.0,17.3974,17.5221,17.3878,17.5125,22045.0
2019-07-29 10:50:00,18.25,18.33,18.24,18.31,5872.0,17.5029,17.5796,17.4933,17.5604,5872.0
2019-07-29 10:55:00,18.3,18.32,18.25,18.28,18607.0,17.5509,17.57,17.5029,17.5317,18607.0
2019-07-29 11:00:00,18.28,18.29,18.25,18.27,6977.0,17.5317,17.5413,17.5029,17.5221,6977.0
2019-07-29 11:05:00,18.26,18.27,18.25,18.27,3787.0,17.5125,17.5221,17.5029,17.5221,3787.0
2019-07-29 11:10:00,18.27,18.36,18.27,18.34,9154.0,17.5221,17.6084,17.5221,17.5892,9154.0
2019-07-29 11:15:00,18.35,18.37,18.33,18.34,8194.0,17.5988,17.618,17.5796,17.5892,8194.0
2019-07-29 11:20:00,18.33,18.36,18.31,18.35,7526.0,17.5796,17.6084,17.5604,17.5988,7526.0
2019-07-29 11:25:00,18.37,18.39,18.35,18.37,11586.0,17.618,17.6372,17.5988,17.618,11586.0
2019-07-29 11:30:00,18.38,18.38,18.34,18.34,11717.0,17.6276,17.6276,17.5892,17.5892,11717.0
2019-07-29 11:35:00,18.34,18.41,18.33,18.39,27352.0,17.5892,17.6563,17.5796,17.6372,27352.0
2019-07-29 11:40:00,18.4,18.42,18.38,18.42,5560.0,17.6468,17.6659,17.6276,17.6659,5560.0
2019-07-29 11:45:00,18.43,18.43,18.4,18.42,11317.0,17.6755,17.6755,17.6468,17.6659,11317.0
2019-07-29 11:50:00,18.43,18.46,18.43,18.44,17754.0,17.6755,17.7043,17.6755,17.6851,17754.0
2019-07-29 11:55:00,18.45,18.47,18.44,18.44,8355.0,17.6947,17.7139,17.6851,17.6851,8355.0
2019-07-29 12:00:00,18.45,18.45,18.41,18.43,7051.0,17.6947,17.6947,17.6563,17.6755,7051.0
2019-07-29 12:05:00,18.42,18.44,18.39,18.41,5618.0,17.6659,17.6851,17.6372,17.6563,5618.0
2019-07-29 12:10:00,18.42,18.43,18.41,18.41,2700.0,17.6659,17.6755,17.6563,17.6563,2700.0
2019-07-29 12:15:00,18.41,18.51,18.4,18.51,25719.0,17.6563,17.7523,17.6468,17.7523,25719.0
2019-07-29 12:20:00,18.52,18.55,18.51,18.55,6702.0,17.7618,17.7906,17.7523,17.7906,6702.0
2019-07-29 12:25:00,18.54,18.55,18.52,18.52,11850.0,17.781,17.7906,17.7618,17.7618,11850.0
2019-07-29 12:30:00,18.53,18.53,18.48,18.48,9992.0,17.7714,17.7714,17.7235,17.7235,9992.0
2019-07-29 12:35:00,18.49,18.5,18.48,18.49,6920.0,17.7331,17.7427,17.7235,17.7331,6920.0
2019-07-29 12:40:00,18.5,18.56,18.5,18.55,17022.0,17.7427,17.8002,17.7427,17.7906,17022.0
2019-07-29 12:45:00,18.56,18.57,18.52,18.57,10619.0,17.8002,17.8098,17.7618,17.8098,10619.0
2019-07-29 12:50:00,18.57,18.6,18.55,18.59,8643.0,17.8098,17.8386,17.7906,17.829,8643.0
2019-07-29 12:55:00,18.59,18.62,18.59,18.61,6534.0,17.829,17.8578,17.829,17.8482,6534.0
2019-07-29 13:00:00,18.62,18.62,18.56,18.57,9278.0,17.8578,17.8578,17.8002,17.8098,9278.0
2019-07-29 13:05:00,18.57,18.57,18.53,18.57,12086.0,17.8098,17.8098,17.7714,17.8098,12086.0
2019-07-29 13:10:00,18.58,18.63,18.58,18.6,10400.0,17.8194,17.8673,17.8194,17.8386,10400.0
2019-07-29 13:15:00,18.59,18.61,18.58,18.61,4942.0,17.829,17.8482,17.8194,17.8482,4942.0
2019-07-29 13:20:00,18.61,18.62,18.58,18.6,4179.0,17.8482,17.8578,17.8194,17.8386,4179.0
2019-07-29 13:25:00,18.59,18.6,18.57,18.58,4649.0,17.829,17.8386,17.8098,17.8194,4649.0
2019-07-29 13:30:00,18.57,18.58,18.57,18.57,10598.0,17.8098,17.8194,17.8098,17.8098,10598.0
2019-07-29 13:35:00,18.57,18.58,18.54,18.54,4200.0,17.8098,17.8194,17.781,17.781,4200.0
2019-07-29 13:40:00,18.55,18.56,18.51,18.55,14484.0,17.7906,17.8002,17.7523,17.7906,14484.0
2019-07-29 13:45:00,18.55,18.55,18.5,18.51,11644.0,17.7906,17.7906,17.7427,17.7523,11644.0
2019-07-29 13:50:00,18.52,18.52,18.51,18.51,1918.0,17.7618,17.7618,17.7523,17.7523,1918.0
2019-07-29 13:55:00,18.52,18.57,18.51,18.57,14923.0,17.7618,17.8098,17.7523,17.8098,14923.0
2019-07-29 14:00:00,18.57,18.59,18.56,18.57,7977.0,17.8098,17.829,17.8002,17.8098,7977.0
2019-07-29 14:05:00,18.57,18.58,18.55,18.57,8599.0,17.8098,17.8194,17.7906,17.8098,8599.0
2019-07-29 14:10:00,18.57,18.58,18.56,18.58,2757.0,17.8098,17.8194,17.8002,17.8194,2757.0
2019-07-29 14:15:00,18.57,18.57,18.54,18.55,10832.0,17.8098,17.8098,17.781,17.7906,10832.0
2019-07-29 14:20:00,18.55,18.58,18.53,18.58,11119.0,17.7906,17.8194,17.7714,17.8194,11119.0
2019-07-29 14:25:00,18.58,18.59,18.56,18.56,6042.0,17.8194,17.829,17.8002,17.8002,6042.0
2019-07-29 14:30:00,18.56,18.62,18.55,18.61,20344.0,17.8002,17.8578,17.7906,17.8482,20344.0
2019-07-29 14:35:00,18.61,18.63,18.6,18.63,8472.0,17.8482,17.8673,17.8386,17.8673,8472.0
2019-07-29 14:40:00,18.63,18.64,18.61,18.64,8895.0,17.8673,17.8769,17.8482,17.8769,8895.0
2019-07-29 14:45:00,18.63,18.65,18.62,18.65,14055.0,17.8673,17.8865,17.8578,17.8865,14055.0
2019-07-29 14:50:00,18.65,18.71,18.65,18.69,32265.0,17.8865,17.9441,17.8865,17.9249,32265.0
2019-07-29 14:55:00,18.7,18.74,18.69,18.73,17111.0,17.9345,17.9728,17.9249,17.9632,17111.0
2019-07-29 15:00:00,18.73,18.77,18.73,18.76,11941.0,17.9632,18.0016,17.9632,17.992,11941.0
2019-07-29 15:05:00,18.76,18.81,18.75,18.8,13119.0,17.992,18.04,17.9824,18.0304,13119.0
2019-07-29 15:10:00,18.8,18.82,18.8,18.81,10303.0,18.0304,18.0496,18.0304,18.04,10303.0
2019-07-29 15:15:00,18.82,18.82,18.77,18.8,15815.0,18.0496,18.0496,18.0016,18.0304,15815.0
2019-07-29 15:20:00,18.8,18.8,18.78,18.8,4877.0,18.0304,18.0304,18.0112,18.0304,4877.0
2019-07-29 15:25:00,18.8,18.82,18.78,18.8,20388.0,18.0304,18.0496,18.0112,18.0304,20388.0
2019-07-29 15:30:00,18.8,18.83,18.79,18.82,16864.0,18.0304,18.0592,18.0208,18.0496,16864.0
2019-07-29 15:35:00,18.81,18.84,18.81,18.82,21513.0,18.04,18.0687,18.04,18.0496,21513.0
2019-07-29 15:40:00,18.82,18.84,18.81,18.84,14726.0,18.0496,18.0687,18.04,18.0687,14726.0
2019-07-29 15:45:00,18.84,18.88,18.82,18.88,21796.0,18.0687,18.1071,18.0496,18.1071,21796.0
2019-07-29 15:50:00,18.88,18.9,18.85,18.86,39047.0,18.1071,18.1263,18.0783,18.0879,39047.0
2019-07-29 15:55:00,18.86,18.88,18.84,18.86,115283.0,18.0879,18.1071,18.0687,18.0879,115283.0
2019-07-30 09:30:00,18.77,18.82,18.47,18.59,55080.0,18.0016,18.0496,17.7139,17.829,55080.0
2019-07-30 09:35:00,18.59,18.59,18.45,18.52,18760.0,17.829,17.829,17.6947,17.7618,18760.0
2019-07-30 09:40:00,18.51,18.72,18.48,18.7,61346.0,17.7523,17.9537,17.7235,17.9345,61346.0
2019-07-30 09:45:00,18.68,18.74,18.65,18.71,23556.0,17.9153,17.9728,17.8865,17.9441,23556.0
2019-07-30 09:50:00,18.73,18.74,18.58,18.6,11337.0,17.9632,17.9728,17.8194,17.8386,11337.0
2019-07-30 09:55:00,18.61,18.68,18.6,18.67,29648.0,17.8482,17.9153,17.8386,17.9057,29648.0
2019-07-30 10:00:00,18.67,18.69,18.62,18.65,42580.0,17.9057,17.9249,17.8578,17.8865,42580.0
2019-07-30 10:05:00,18.65,18.65,18.49,18.5,48441.0,17.8865,17.8865,17.7331,17.7427,48441.0
2019-07-30 10:10:00,18.5,18.54,18.47,18.52,28639.0,17.7427,17.781,17.7139,17.7618,28639.0
2019-07-30 10:15:00,18.51,18.64,18.51,18.64,19662.0,17.7523,17.8769,17.7523,17.8769,19662.0
2019-07-30 10:20:00,18.63,18.68,18.58,18.65,18114.0,17.8673,17.9153,17.8194,17.8865,18114.0
2019-07-30 10:25:00,18.64,18.71,18.59,18.7,9516.0,17.8769,17.9441,17.829,17.9345,9516.0
2019-07-30 10:30:00,18.71,18.71,18.61,18.62,13079.0,17.9441,17.9441,17.8482,17.8578,13079.0
2019-07-30 10:35:00,18.62,18.65,18.6,18.63,13889.0,17.8578,17.8865,17.8386,17.8673,13889.0
2019-07-30 10:40:00,18.63,18.66,18.55,18.55,12694.0,17.8673,17.8961,17.7906,17.7906,12694.0
2019-07-30 10:45:00,18.55,18.61,18.52,18.61,26038.0,17.7906,17.8482,17.7618,17.8482,26038.0
2019-07-30 10:50:00,18.62,18.62,18.58,18.59,9118.0,17.8578,17.8578,17.8194,17.829,9118.0
2019-07-30 10:55:00,18.6,18.62,18.59,18.61,15441.0,17.8386,17.8578,17.829,17.8482,15441.0
2019-07-30 11:00:00,18.62,18.68,18.61,18.68,12751.0,17.8578,17.9153,17.8482,17.9153,12751.0
2019-07-30 11:05:00,18.69,18.72,18.68,18.69,9359.0,17.9249,17.9537,17.9153,17.9249,9359.0
2019-07-30 11:10:00,18.68,18.7,18.65,18.66,10915.0,17.9153,17.9345,17.8865,17.8961,10915.0
2019-07-30 11:15:00,18.67,18.76,18.67,18.76,4976.0,17.9057,17.992,17.9057,17.992,4976.0
2019-07-30 11:20:00,18.76,18.76,18.7,18.72,7135.0,17.992,17.992,17.9345,17.9537,7135.0
2019-07-30 11:25:00,18.73,18.73,18.68,18.71,7062.0,17.9632,17.9632,17.9153,17.9441,7062.0
2019-07-30 11:30:00,18.72,18.74,18.71,18.73,9387.0,17.9537,17.9728,17.9441,17.9632,9387.0
2019-07-30 11:35:00,18.73,18.81,18.72,18.8,14166.0,17.9632,18.04,17.9537,18.0304,14166.0
2019-07-30 11:40:00,18.8,18.83,18.77,18.77,7492.0,18.0304,18.0592,18.0016,18.0016,7492.0
2019-07-30 11:45:00,18.78,18.79,18.74,18.74,6719.0,18.0112,18.0208,17.9728,17.9728,6719.0
2019-07-30 11:50:00,18.73,18.73,18.7,18.73,7946.0,17.9632,17.9632,17.9345,17.9632,7946.0
2019-07-30 11:55:00,18.74,18.75,18.65,18.67,16644.0,17.9728,17.9824,17.8865,17.9057,16644.0
2019-07-30 12:00:00,18.67,18.7,18.66,18.68,17635.0,17.9057,17.9345,17.8961,17.9153,17635.0
2019-07-30 12:05:00,18.68,18.68,18.64,18.64,5828.0,17.9153,17.9153,17.8769,17.8769,5828.0
2019-07-30 12:10:00,18.64,18.64,18.54,18.56,18796.0,17.8769,17.8769,17.781,17.8002,18796.0
2019-07-30 12:15:00,18.55,18.59,18.55,18.59,9192.0,17.7906,17.829,17.7906,17.829,9192.0
2019-07-30 12:20:00,18.6,18.64,18.59,18.63,7255.0,17.8386,17.8769,17.829,17.8673,7255.0
2019-07-30 12:25:00,18.63,18.65,18.63,18.64,3153.0,17.8673,17.8865,17.8673,17.8769,3153.0
2019-07-30 12:30:00,18.64,18.68,18.64,18.64,10412.0,17.8769,17.9153,17.8769,17.8769,10412.0
2019-07-30 12:35:00,18.65,18.68,18.64,18.66,11078.0,17.8865,17.9153,17.8769,17.8961,11078.0
2019-07-30 12:40:00,18.66,18.68,18.64,18.68,8550.0,17.8961,17.9153,17.8769,17.9153,8550.0
2019-07-30 12:45:00,18.67,18.67,18.63,18.64,2434.0,17.9057,17.9057,17.8673,17.8769,2434.0
2019-07-30 12:50:00,18.64,18.65,18.61,18.62,6496.0,17.8769,17.8865,17.8482,17.8578,6496.0
2019-07-30 12:55:00,18.61,18.63,18.61,18.62,6791.0,17.8482,17.8673,17.8482,17.8578,6791.0
2019-07-30 13:00:00,18.63,18.64,18.6,18.61,10180.0,17.8673,17.8769,17.8386,17.8482,10180.0
2019-07-30 13:05:00,18.61,18.62,18.58,18.58,7100.0,17.8482,17.8578,17.8194,17.8194,7100.0
2019-07-30 13:10:00,18.57,18.64,18.57,18.63,10549.0,17.8098,17.8769,17.8098,17.8673,10549.0
2019-07-30 13:15:00,18.64,18.71,18.63,18.71,21827.0,17.8769,17.9441,17.8673,17.9441,21827.0
2019-07-30 13:20:00,18.7,18.73,18.69,18.69,11238.0,17.9345,17.9632,17.9249,17.9249,11238.0
2019-07-30 13:25:00,18.69,18.69,18.65,18.67,5245.0,17.9249,17.9249,17.8865,17.9057,5245.0
2019-07-30 13:30:00,18.66,18.67,18.65,18.66,3661.0,17.8961,17.9057,17.8865,17.8961,3661.0
2019-07-30 13:35:00,18.66,18.67,18.63,18.63,5377.0,17.8961,17.9057,17.8673,17.8673,5377.0
2019-07-30 13:40:00,18.63,18.65,18.62,18.62,10841.0,17.8673,17.8865,17.8578,17.8578,10841.0
2019-07-30 13:45:00,18.61,18.62,18.6,18.61,5371.0,17.8482,17.8578,17.8386,17.8482,5371.0
2019-07-30 13:50:00,18.59,18.61,18.59,18.61,6459.0,17.829,17.8482,17.829,17.8482,6459.0
2019-07-30 13:55:00,18.61,18.63,18.6,18.6,4084.0,17.8482,17.8673,17.8386,17.8386,4084.0
2019-07-30 14:00:00,18.6,18.64,18.6,18.63,6135.0,17.8386,17.8769,17.8386,17.8673,6135.0
2019-07-30 14:05:00,18.63,18.64,18.61,18.64,6132.0,17.8673,17.8769,17.8482,17.8769,6132.0
2019-07-30 14:10:00,18.62,18.65,18.62,18.65,4222.0,17.8578,17.8865,17.8578,17.8865,4222.0
2019-07-30 14:15:00,18.64,18.7,18.63,18.7,6464.0,17.8769,17.9345,17.8673,17.9345,6464.0
2019-07-30 14:20:00,18.7,18.71,18.68,18.68,2900.0,17.9345,17.9441,17.9153,17.9153,2900.0
2019-07-30 14:25:00,18.68,18.68,18.64,18.64,5508.0,17.9153,17.9153,17.8769,17.8769,5508.0
2019-07-30 14:30:00,18.64,18.64,18.61,18.61,4265.0,17.8769,17.8769,17.8482,17.8482,4265.0
2019-07-30 14:35:00,18.61,18.62,18.57,18.58,8777.0,17.8482,17.8578,17.8098,17.8194,8777.0
2019-07-30 14:40:00,18.58,18.61,18.58,18.6,7962.0,17.8194,17.8482,17.8194,17.8386,7962.0
2019-07-30 14:45:00,18.6,18.64,18.6,18.62,6972.0,17.8386,17.8769,17.8386,17.8578,6972.0
2019-07-30 14:50:00,18.61,18.61,18.59,18.6,7806.0,17.8482,17.8482,17.829,17.8386,7806.0
2019-07-30 14:55:00,18.6,18.64,18.59,18.64,8860.0,17.8386,17.8769,17.829,17.8769,8860.0
2019-07-30 15:00:00,18.64,18.67,18.63,18.66,13878.0,17.8769,17.9057,17.8673,17.8961,13878.0
2019-07-30 15:05:00,18.66,18.68,18.63,18.67,16694.0,17.8961,17.9153,17.8673,17.9057,16694.0
2019-07-30 15:10:00,18.67,18.7,18.67,18.7,10592.0,17.9057,17.9345,17.9057,17.9345,10592.0
2019-07-30 15:15:00,18.7,18.72,18.7,18.7,7043.0,17.9345,17.9537,17.9345,17.9345,7043.0
2019-07-30 15:20:00,18.7,18.71,18.69,18.69,6265.0,17.9345,17.9441,17.9249,17.9249,6265.0
2019-07-30 15:25:00,18.69,18.7,18.67,18.68,16416.0,17.9249,17.9345,17.9057,17.9153,16416.0
2019-07-30 15:30:00,18.68,18.7,18.68,18.7,12361.0,17.9153,17.9345,17.9153,17.9345,12361.0
2019-07-30 15:35:00,18.7,18.71,18.68,18.68,23744.0,17.9345,17.9441,17.9153,17.9153,23744.0
2019-07-30 15:40:00,18.68,18.71,18.67,18.71,26883.0,17.9153,17.9441,17.9057,17.9441,26883.0
2019-07-30 15:45:00,18.71,18.72,18.7,18.71,13666.0,17.9441,17.9537,17.9345,17.9441,13666.0
2019-07-30 15:50:00,18.71,18.72,18.7,18.7,31037.0,17.9441,17.9537,17.9345,17.9345,31037.0
2019-07-30 15:55:00,18.7,18.79,18.66,18.78,169643.0,17.9345,18.0208,17.8961,18.0112,169643.0
2019-07-31 09:30:00,18.73,18.88,18.71,18.88,42369.0,17.9632,18.1071,17.9441,18.1071,42369.0
2019-07-31 09:35:00,18.88,19.04,18.84,19.04,33486.0,18.1071,18.2606,18.0687,18.2606,33486.0
2019-07-31 09:40:00,19.02,19.13,18.95,18.99,42761.0,18.2414,18.3469,18.1742,18.2126,42761.0
2019-07-31 09:45:00,18.96,19.0,18.87,18.92,24858.0,18.1838,18.2222,18.0975,18.1455,24858.0
2019-07-31 09:50:00,18.94,19.06,18.92,19.05,22633.0,18.1647,18.2797,18.1455,18.2701,22633.0
2019-07-31 09:55:00,19.04,19.05,18.86,18.86,74016.0,18.2606,18.2701,18.0879,18.0879,74016.0
2019-07-31 10:00:00,18.85,18.87,18.8,18.85,23583.0,18.0783,18.0975,18.0304,18.0783,23583.0
2019-07-31 10:05:00,18.85,18.89,18.81,18.87,18653.0,18.0783,18.1167,18.04,18.0975,18653.0
2019-07-31 10:10:00,18.89,18.98,18.88,18.98,5986.0,18.1167,18.203,18.1071,18.203,5986.0
2019-07-31 10:15:00,18.98,19.02,18.94,18.94,23127.0,18.203,18.2414,18.1647,18.1647,23127.0
2019-07-31 10:20:00,18.95,19.01,18.94,18.97,10441.0,18.1742,18.2318,18.1647,18.1934,10441.0
2019-07-31 10:25:00,18.95,18.95,18.88,18.9,6705.0,18.1742,18.1742,18.1071,18.1263,6705.0
2019-07-31 10:30:00,18.91,18.93,18.87,18.89,10099.0,18.1359,18.1551,18.0975,18.1167,10099.0
2019-07-31 10:35:00,18.89,18.93,18.86,18.92,15111.0,18.1167,18.1551,18.0879,18.1455,15111.0
2019-07-31 10:40:00,18.93,19.01,18.93,18.94,17545.0,18.1551,18.2318,18.1551,18.1647,17545.0
2019-07-31 10:45:00,18.94,19.01,18.93,18.99,7713.0,18.1647,18.2318,18.1551,18.2126,7713.0
2019-07-31 10:50:00,19.02,19.05,19.02,19.03,6573.0,18.2414,18.2701,18.2414,18.251,6573.0
2019-07-31 10:55:00,19.03,19.03,18.96,18.96,4550.0,18.251,18.251,18.1838,18.1838,4550.0
2019-07-31 11:00:00,18.97,19.0,18.96,18.98,5169.0,18.1934,18.2222,18.1838,18.203,5169.0
2019-07-31 11:05:00,18.98,18.99,18.94,18.95,8890.0,18.203,18.2126,18.1647,18.1742,8890.0
2019-07-31 11:10:00,18.94,18.94,18.89,18.92,11959.0,18.1647,18.1647,18.1167,18.1455,11959.0
2019-07-31 11:15:00,18.92,18.96,18.9,18.94,10642.0,18.1455,18.1838,18.1263,18.1647,10642.0
2019-07-31 11:20:00,18.92,18.99,18.91,18.95,5851.0,18.1455,18.2126,18.1359,18.1742,5851.0
2019-07-31 11:25:00,18.96,18.98,18.96,18.96,4485.0,18.1838,18.203,18.1838,18.1838,4485.0
2019-07-31 11:30:00,18.95,18.97,18.93,18.95,8417.0,18.1742,18.1934,18.1551,18.1742,8417.0
2019-07-31 11:35:00,18.96,18.96,18.94,18.94,5006.0,18.1838,18.1838,18.1647,18.1647,5006.0
2019-07-31 11:40:00,18.94,18.94,18.9,18.93,6169.0,18.1647,18.1647,18.1263,18.1551,6169.0
2019-07-31 11:45:00,18.93,18.95,18.91,18.91,5210.0,18.1551,18.1742,18.1359,18.1359,5210.0
2019-07-31 11:50:00,18.92,18.92,18.89,18.91,7552.0,18.1455,18.1455,18.1167,18.1359,7552.0
2019-07-31 11:55:00,18.9,18.9,18.86,18.89,5850.0,18.1263,18.1263,18.0879,18.1167,5850.0
2019-07-31 12:00:00,18.89,18.94,18.88,18.94,5235.0,18.1167,18.1647,18.1071,18.1647,5235.0
2019-07-31 12:05:00,18.93,18.95,18.92,18.93,4778.0,18.1551,18.1742,18.1455,18.1551,4778.0
2019-07-31 12:10:00,18.93,18.96,18.92,18.94,6342.0,18.1551,18.1838,18.1455,18.1647,6342.0
2019-07-31 12:15:00,18.93,18.97,18.93,18.94,3490.0,18.1551,18.1934,18.1551,18.1647,3490.0
2019-07-31 12:20:00,18.93,18.98,18.93,18.97,7284.0,18.1551,18.203,18.1551,18.1934,7284.0
2019-07-31 12:25:00,18.97,18.99,18.97,18.99,4440.0,18.1934,18.2126,18.1934,18.2126,4440.0
2019-07-31 12:30:00,18.99,19.04,18.98,19.03,13162.0,18.2126,18.2606,18.203,18.251,13162.0
2019-07-31 12:35:00,19.03,19.03,18.98,18.98,14207.0,18.251,18.251,18.203,18.203,14207.0
2019-07-31 12:40:00,18.98,18.99,18.96,18.98,10301.0,18.203,18.2126,18.1838,18.203,10301.0
2019-07-31 12:45:00,18.98,18.98,18.97,18.98,4128.0,18.203,18.203,18.1934,18.203,4128.0
2019-07-31 12:50:00,18.98,19.04,18.97,19.02,15491.0,18.203,18.2606,18.1934,18.2414,15491.0
2019-07-31 12:55:00,19.03,19.03,18.97,18.98,10734.0,18.251,18.251,18.1934,18.203,10734.0
2019-07-31 13:00:00,18.98,18.98,18.95,18.97,6569.0,18.203,18.203,18.1742,18.1934,6569.0
2019-07-31 13:05:00,18.98,19.0,18.96,18.98,9090.0,18.203,18.2222,18.1838,18.203,9090.0
2019-07-31 13:10:00,18.98,19.0,18.97,19.0,6496.0,18.203,18.2222,18.1934,18.2222,6496.0
2019-07-31 13:15:00,19.0,19.04,18.99,19.04,6547.0,18.2222,18.2606,18.2126,18.2606,6547.0
2019-07-31 13:20:00,19.05,19.06,19.04,19.05,9801.0,18.2701,18.2797,18.2606,18.2701,9801.0
2019-07-31 13:25:00,19.05,19.18,19.05,19.18,63744.0,18.2701,18.3948,18.2701,18.3948,63744.0
2019-07-31 13:30:00,19.18,19.18,19.13,19.13,14066.0,18.3948,18.3948,18.3469,18.3469,14066.0
2019-07-31 13:35:00,19.13,19.13,19.08,19.1,9494.0,18.3469,18.3469,18.2989,18.3181,9494.0
2019-07-31 13:40:00,19.09,19.14,19.08,19.14,11957.0,18.3085,18.3565,18.2989,18.3565,11957.0
2019-07-31 13:45:00,19.13,19.14,19.06,19.07,11739.0,18.3469,18.3565,18.2797,18.2893,11739.0
2019-07-31 13:50:00,19.06,19.07,19.04,19.05,7924.0,18.2797,18.2893,18.2606,18.2701,7924.0
2019-07-31 13:55:00,19.05,19.05,19.0,19.0,11181.0,18.2701,18.2701,18.2222,18.2222,11181.0
2019-07-31 14:00:00,18.98,19.02,18.92,18.99,21907.0,18.203,18.2414,18.1455,18.2126,21907.0
2019-07-31 14:05:00,18.98,19.03,18.97,18.97,22255.0,18.203,18.251,18.1934,18.1934,22255.0
2019-07-31 14:10:00,18.99,19.04,18.99,19.03,14692.0,18.2126,18.2606,18.2126,18.251,14692.0
2019-07-31 14:15:00,19.03,19.03,18.96,19.01,12634.0,18.251,18.251,18.1838,18.2318,12634.0
2019-07-31 14:20:00,19.0,19.01,18.98,19.0,6034.0,18.2222,18.2318,18.203,18.2222,6034.0
2019-07-31 14:25:00,19.01,19.05,18.99,19.02,5850.0,18.2318,18.2701,18.2126,18.2414,5850.0
2019-07-31 14:30:00,19.01,19.03,19.0,19.02,5527.0,18.2318,18.251,18.2222,18.2414,5527.0
2019-07-31 14:35:00,19.02,19.04,18.94,18.96,8847.0,18.2414,18.2606,18.1647,18.1838,8847.0
2019-07-31 14:40:00,18.95,18.97,18.88,18.88,5814.0,18.1742,18.1934,18.1071,18.1071,5814.0
2019-07-31 14:45:00,18.88,18.88,18.74,18.75,16782.0,18.1071,18.1071,17.9728,17.9824,16782.0
2019-07-31 14:50:00,18.76,18.76,18.55,18.59,32681.0,17.992,17.992,17.7906,17.829,32681.0
2019-07-31 14:55:00,18.59,18.62,18.55,18.62,34084.0,17.829,17.8578,17.7906,17.8578,34084.0
2019-07-31 15:00:00,18.62,18.79,18.6,18.76,38711.0,17.8578,18.0208,17.8386,17.992,38711.0
2019-07-31 15:05:00,18.77,18.87,18.76,18.87,5950.0,18.0016,18.0975,17.992,18.0975,5950.0
2019-07-31 15:10:00,18.87,18.87,18.73,18.73,14828.0,18.0975,18.0975,17.9632,17.9632,14828.0
2019-07-31 15:15:00,18.73,18.77,18.68,18.77,8431.0,17.9632,18.0016,17.9153,18.0016,8431.0
2019-07-31 15:20:00,18.77,18.82,18.77,18.82,13911.0,18.0016,18.0496,18.0016,18.0496,13911.0
2019-07-31 15:25:00,18.83,18.88,18.83,18.84,13585.0,18.0592,18.1071,18.0592,18.0687,13585.0
2019-07-31 15:30:00,18.84,18.89,18.82,18.88,12828.0,18.0687,18.1167,18.0496,18.1071,12828.0
2019-07-31 15:35:00,18.89,18.93,18.89,18.9,14233.0,18.1167,18.1551,18.1167,18.1263,14233.0
2019-07-31 15:40:00,18.89,18.98,18.88,18.97,16403.0,18.1167,18.203,18.1071,18.1934,16403.0
2019-07-31 15:45:00,18.98,19.03,18.96,19.01,43688.0,18.203,18.251,18.1838,18.2318,43688.0
2019-07-31 15:50:00,19.01,19.02,18.93,18.93,51382.0,18.2318,18.2414,18.1551,18.1551,51382.0
2019-07-31 15:55:00,18.94,18.95,18.91,18.93,126755.0,18.1647,18.1742,18.1359,18.1551,126755.0
2019-08-01 09:30:00,18.91,18.95,18.73,18.79,20118.0,18.1359,18.1742,17.9632,18.0208,20118.0
2019-08-01 09:35:00,18.78,19.0,18.73,18.99,19753.0,18.0112,18.2222,17.9632,18.2126,19753.0
2019-08-01 09:40:00,18.94,19.07,18.89,19.02,17377.0,18.1647,18.2893,18.1167,18.2414,17377.0
2019-08-01 09:45:00,19.05,19.12,19.0,19.09,26151.0,18.2701,18.3373,18.2222,18.3085,26151.0
2019-08-01 09:50:00,19.09,19.13,19.03,19.06,23341.0,18.3085,18.3469,18.251,18.2797,23341.0
2019-08-01 09:55:00,19.06,19.1,19.01,19.01,12259.0,18.2797,18.3181,18.2318,18.2318,12259.0
2019-08-01 10:00:00,19.04,19.09,19.02,19.05,16237.0,18.2606,18.3085,18.2414,18.2701,16237.0
2019-08-01 10:05:00,19.05,19.06,18.93,18.98,11123.0,18.2701,18.2797,18.1551,18.203,11123.0
2019-08-01 10:10:00,18.98,18.99,18.9,18.91,22051.0,18.203,18.2126,18.1263,18.1359,22051.0
2019-08-01 10:15:00,18.9,18.93,18.84,18.85,56176.0,18.1263,18.1551,18.0687,18.0783,56176.0
2019-08-01 10:20:00,18.84,18.86,18.71,18.71,28157.0,18.0687,18.0879,17.9441,17.9441,28157.0
2019-08-01 10:25:00,18.69,18.72,18.65,18.67,31247.0,17.9249,17.9537,17.8865,17.9057,31247.0
2019-08-01 10:30:00,18.68,18.68,18.63,18.66,19301.0,17.9153,17.9153,17.8673,17.8961,19301.0
2019-08-01 10:35:00,18.64,18.65,18.55,18.6,59472.0,17.8769,17.8865,17.7906,17.8386,59472.0
2019-08-01 10:40:00,18.61,18.71,18.6,18.7,22026.0,17.8482,17.9441,17.8386,17.9345,22026.0
2019-08-01 10:45:00,18.69,18.69,18.56,18.56,24285.0,17.9249,17.9249,17.8002,17.8002,24285.0
2019-08-01 10:50:00,18.57,18.65,18.56,18.63,21149.0,17.8098,17.8865,17.8002,17.8673,21149.0
2019-08-01 10:55:00,18.65,18.73,18.63,18.71,22255.0,17.8865,17.9632,17.8673,17.9441,22255.0
2019-08-01 11:00:00,18.71,18.79,18.7,18.73,23214.0,17.9441,18.0208,17.9345,17.9632,23214.0
2019-08-01 11:05:00,18.73,18.77,18.72,18.76,16641.0,17.9632,18.0016,17.9537,17.992,16641.0
2019-08-01 11:10:00,18.77,18.87,18.76,18.86,23842.0,18.0016,18.0975,17.992,18.0879,23842.0
2019-08-01 11:15:00,18.86,18.89,18.85,18.88,15450.0,18.0879,18.1167,18.0783,18.1071,15450.0
2019-08-01 11:20:00,18.87,18.88,18.82,18.83,21488.0,18.0975,18.1071,18.0496,18.0592,21488.0
2019-08-01 11:25:00,18.82,18.85,18.81,18.85,5980.0,18.0496,18.0783,18.04,18.0783,5980.0
2019-08-01 11:30:00,18.84,18.84,18.76,18.8,11840.0,18.0687,18.0687,17.992,18.0304,11840.0
2019-08-01 11:35:00,18.81,18.86,18.8,18.86,6641.0,18.04,18.0879,18.0304,18.0879,6641.0
2019-08-01 11:40:00,18.87,18.89,18.85,18.88,12886.0,18.0975,18.1167,18.0783,18.1071,12886.0
2019-08-01 11:45:00,18.88,18.9,18.87,18.9,6223.0,18.1071,18.1263,18.0975,18.1263,6223.0
2019-08-01 11:50:00,18.89,18.89,18.86,18.88,11483.0,18.1167,18.1167,18.0879,18.1071,11483.0
2019-08-01 11:55:00,18.88,18.89,18.86,18.88,6678.0,18.1071,18.1167,18.0879,18.1071,6678.0
2019-08-01 12:00:00,18.88,18.88,18.83,18.85,6774.0,18.1071,18.1071,18.0592,18.0783,6774.0
2019-08-01 12:05:00,18.84,18.85,18.8,18.82,6731.0,18.0687,18.0783,18.0304,18.0496,6731.0
2019-08-01 12:10:00,18.82,18.83,18.78,18.78,5989.0,18.0496,18.0592,18.0112,18.0112,5989.0
2019-08-01 12:15:00,18.79,18.79,18.73,18.73,9282.0,18.0208,18.0208,17.9632,17.9632,9282.0
2019-08-01 12:20:00,18.73,18.74,18.7,18.72,6118.0,17.9632,17.9728,17.9345,17.9537,6118.0
2019-08-01 12:25:00,18.73,18.79,18.72,18.77,8500.0,17.9632,18.0208,17.9537,18.0016,8500.0
2019-08-01 12:30:00,18.77,18.77,18.74,18.75,18542.0,18.0016,18.0016,17.9728,17.9824,18542.0
2019-08-01 12:35:00,18.76,18.77,18.72,18.75,5828.0,17.992,18.0016,17.9537,17.9824,5828.0
2019-08-01 12:40:00,18.75,18.76,18.73,18.76,7538.0,17.9824,17.992,17.9632,17.992,7538.0
2019-08-01 12:45:00,18.77,18.77,18.71,18.73,5186.0,18.0016,18.0016,17.9441,17.9632,5186.0
2019-08-01 12:50:00,18.73,18.76,18.72,18.75,6795.0,17.9632,17.992,17.9537,17.9824,6795.0
2019-08-01 12:55:00,18.74,18.77,18.74,18.76,5139.0,17.9728,18.0016,17.9728,17.992,5139.0
2019-08-01 13:00:00,18.77,18.77,18.74,18.76,5958.0,18.0016,18.0016,17.9728,17.992,5958.0
2019-08-01 13:05:00,18.77,18.8,18.76,18.8,6807.0,18.0016,18.0304,17.992,18.0304,6807.0
2019-08-01 13:10:00,18.8,18.8,18.76,18.76,4850.0,18.0304,18.0304,17.992,17.992,4850.0
2019-08-01 13:15:00,18.77,18.77,18.71,18.71,6696.0,18.0016,18.0016,17.9441,17.9441,6696.0
2019-08-01 13:20:00,18.71,18.74,18.71,18.73,5207.0,17.9441,17.9728,17.9441,17.9632,5207.0
2019-08-01 13:25:00,18.73,18.73,18.54,18.55,30044.0,17.9632,17.9632,17.781,17.7906,30044.0
2019-08-01 13:30:00,18.54,18.55,17.85,17.85,124524.0,17.781,17.7906,17.1193,17.1193,124524.0
2019-08-01 13:35:00,17.87,17.87,17.44,17.49,86862.0,17.1385,17.1385,16.7261,16.774,86862.0
2019-08-01 13:40:00,17.49,17.49,17.24,17.34,116241.0,16.774,16.774,16.5342,16.6302,116241.0
2019-08-01 13:45:00,17.34,17.39,17.25,17.35,43844.0,16.6302,16.6781,16.5438,16.6397,43844.0
2019-08-01 13:50:00,17.35,17.4,17.28,17.34,94111.0,16.6397,16.6877,16.5726,16.6302,94111.0
2019-08-01 13:55:00,17.34,17.45,17.32,17.44,118121.0,16.6302,16.7356,16.611,16.7261,118121.0
2019-08-01 14:00:00,17.43,17.47,17.37,17.39,102948.0,16.7165,16.7548,16.6589,16.6781,102948.0
2019-08-01 14:05:00,17.4,17.46,17.25,17.26,78041.0,16.6877,16.7452,16.5438,16.5534,78041.0
2019-08-01 14:10:00,17.25,17.26,16.98,16.98,123993.0,16.5438,16.5534,16.2849,16.2849,123993.0
2019-08-01 14:15:00,16.98,17.15,16.95,17.15,98882.0,16.2849,16.4479,16.2561,16.4479,98882.0
2019-08-01 14:20:00,17.13,17.15,16.93,16.93,96482.0,16.4287,16.4479,16.2369,16.2369,96482.0
2019-08-01 14:25:00,16.93,17.02,16.92,16.98,134135.0,16.2369,16.3233,16.2273,16.2849,134135.0
2019-08-01 14:30:00,16.99,16.99,16.78,16.78,118761.0,16.2945,16.2945,16.0931,16.0931,118761.0
2019-08-01 14:35:00,16.79,16.79,16.64,16.65,98815.0,16.1027,16.1027,15.9588,15.9684,98815.0
2019-08-01 14:40:00,16.65,16.72,16.61,16.62,144619.0,15.9684,16.0355,15.93,15.9396,144619.0
2019-08-01 14:45:00,16.61,16.75,16.6,16.73,145578.0,15.93,16.0643,15.9204,16.0451,145578.0
2019-08-01 14:50:00,16.73,16.73,16.55,16.55,143748.0,16.0451,16.0451,15.8725,15.8725,143748.0
2019-08-01 14:55:00,16.55,16.68,16.55,16.68,98074.0,15.8725,15.9972,15.8725,15.9972,98074.0
2019-08-01 15:00:00,16.68,16.73,16.62,16.71,80857.0,15.9972,16.0451,15.9396,16.0259,80857.0
2019-08-01 15:05:00,16.72,16.81,16.68,16.79,92482.0,16.0355,16.1218,15.9972,16.1027,92482.0
2019-08-01 15:10:00,16.79,16.8,16.71,16.72,49243.0,16.1027,16.1123,16.0259,16.0355,49243.0
2019-08-01 15:15:00,16.73,16.85,16.72,16.78,58296.0,16.0451,16.1602,16.0355,16.0931,58296.0
2019-08-01 15:20:00,16.78,16.86,16.75,16.85,70421.0,16.0931,16.1698,16.0643,16.1602,70421.0
2019-08-01 15:25:00,16.85,16.88,16.81,16.84,61238.0,16.1602,16.189,16.1218,16.1506,61238.0
2019-08-01 15:30:00,16.84,16.86,16.8,16.82,87778.0,16.1506,16.1698,16.1123,16.1314,87778.0
2019-08-01 15:35:00,16.83,16.83,16.8,16.81,51602.0,16.141,16.141,16.1123,16.1218,51602.0
2019-08-01 15:40:00,16.82,16.82,16.78,16.79,86051.0,16.1314,16.1314,16.0931,16.1027,86051.0
2019-08-01 15:45:00,16.79,16.86,16.74,16.78,124587.0,16.1027,16.1698,16.0547,16.0931,124587.0
2019-08-01 15:50:00,16.78,16.8,16.74,16.75,113080.0,16.0931,16.1123,16.0547,16.0643,113080.0
2019-08-01 15:55:00,16.75,16.8,16.74,16.8,246634.0,16.0643,16.1123,16.0547,16.1123,246634.0
2019-08-02 09:30:00,16.91,17.08,16.58,16.91,34694.0,16.2178,16.3808,15.9013,16.2178,34694.0
2019-08-02 09:35:00,16.95,17.15,16.78,17.12,117415.0,16.2561,16.4479,16.0931,16.4192,117415.0
2019-08-02 09:40:00,17.11,17.28,17.0,17.28,71855.0,16.4096,16.5726,16.3041,16.5726,71855.0
2019-08-02 09:45:00,17.31,17.49,17.26,17.37,126204.0,16.6014,16.774,16.5534,16.6589,126204.0
2019-08-02 09:50:00,17.36,17.56,17.27,17.54,82996.0,16.6493,16.8411,16.563,16.822,82996.0
2019-08-02 09:55:00,17.54,17.54,17.38,17.45,28435.0,16.822,16.822,16.6685,16.7356,28435.0
2019-08-02 10:00:00,17.46,17.58,17.45,17.53,24481.0,16.7452,16.8603,16.7356,16.8124,24481.0
2019-08-02 10:05:00,17.53,17.62,17.49,17.53,29179.0,16.8124,16.8987,16.774,16.8124,29179.0
2019-08-02 10:10:00,17.54,17.55,17.29,17.29,43239.0,16.822,16.8316,16.5822,16.5822,43239.0
2019-08-02 10:15:00,17.29,17.29,17.04,17.15,56344.0,16.5822,16.5822,16.3424,16.4479,56344.0
2019-08-02 10:20:00,17.16,17.27,17.16,17.23,20064.0,16.4575,16.563,16.4575,16.5247,20064.0
2019-08-02 10:25:00,17.23,17.33,17.23,17.32,54564.0,16.5247,16.6206,16.5247,16.611,54564.0
2019-08-02 10:30:00,17.33,17.41,17.22,17.23,81171.0,16.6206,16.6973,16.5151,16.5247,81171.0
2019-08-02 10:35:00,17.24,17.37,17.24,17.35,17726.0,16.5342,16.6589,16.5342,16.6397,17726.0
2019-08-02 10:40:00,17.36,17.45,17.35,17.43,24333.0,16.6493,16.7356,16.6397,16.7165,24333.0
2019-08-02 10:45:00,17.43,17.43,17.32,17.32,6287.0,16.7165,16.7165,16.611,16.611,6287.0
2019-08-02 10:50:00,17.33,17.33,17.24,17.26,29654.0,16.6206,16.6206,16.5342,16.5534,29654.0
2019-08-02 10:55:00,17.26,17.26,17.2,17.2,15226.0,16.5534,16.5534,16.4959,16.4959,15226.0
2019-08-02 11:00:00,17.19,17.27,17.15,17.27,15043.0,16.4863,16.563,16.4479,16.563,15043.0
2019-08-02 11:05:00,17.28,17.45,17.28,17.45,22402.0,16.5726,16.7356,16.5726,16.7356,22402.0
2019-08-02 11:10:00,17.45,17.45,17.42,17.42,11251.0,16.7356,16.7356,16.7069,16.7069,11251.0
2019-08-02 11:15:00,17.41,17.55,17.39,17.53,17209.0,16.6973,16.8316,16.6781,16.8124,17209.0
2019-08-02 11:20:00,17.54,17.56,17.52,17.55,18859.0,16.822,16.8411,16.8028,16.8316,18859.0
2019-08-02 11:25:00,17.55,17.63,17.54,17.62,56826.0,16.8316,16.9083,16.822,16.8987,56826.0
2019-08-02 11:30:00,17.63,17.76,17.62,17.74,28989.0,16.9083,17.033,16.8987,17.0138,28989.0
2019-08-02 11:35:00,17.72,17.9,17.7,17.84,47143.0,16.9946,17.1672,16.9754,17.1097,47143.0
2019-08-02 11:40:00,17.85,17.87,17.81,17.86,36752.0,17.1193,17.1385,17.0809,17.1289,36752.0
2019-08-02 11:45:00,17.86,17.86,17.73,17.79,33948.0,17.1289,17.1289,17.0042,17.0617,33948.0
2019-08-02 11:50:00,17.79,17.82,17.73,17.76,32876.0,17.0617,17.0905,17.0042,17.033,32876.0
2019-08-02 11:55:00,17.76,17.79,17.71,17.72,20579.0,17.033,17.0617,16.985,16.9946,20579.0
2019-08-02 12:00:00,17.73,17.73,17.65,17.67,24742.0,17.0042,17.0042,16.9275,16.9466,24742.0
2019-08-02 12:05:00,17.67,17.73,17.65,17.73,11689.0,16.9466,17.0042,16.9275,17.0042,11689.0
2019-08-02 12:10:00,17.73,17.75,17.73,17.74,14248.0,17.0042,17.0234,17.0042,17.0138,14248.0
2019-08-02 12:15:00,17.74,17.83,17.73,17.81,15436.0,17.0138,17.1001,17.0042,17.0809,15436.0
2019-08-02 12:20:00,17.82,17.86,17.82,17.84,23569.0,17.0905,17.1289,17.0905,17.1097,23569.0
2019-08-02 12:25:00,17.84,17.85,17.82,17.84,19800.0,17.1097,17.1193,17.0905,17.1097,19800.0
2019-08-02 12:30:00,17.84,17.95,17.8,17.91,79640.0,17.1097,17.2152,17.0713,17.1768,79640.0
2019-08-02 12:35:00,17.91,17.91,17.79,17.8,14660.0,17.1768,17.1768,17.0617,17.0713,14660.0
2019-08-02 12:40:00,17.79,17.8,17.56,17.56,72858.0,17.0617,17.0713,16.8411,16.8411,72858.0
2019-08-02 12:45:00,17.56,17.57,17.5,17.57,14863.0,16.8411,16.8507,16.7836,16.8507,14863.0
2019-08-02 12:50:00,17.56,17.61,17.55,17.57,6985.0,16.8411,16.8891,16.8316,16.8507,6985.0
2019-08-02 12:55:00,17.58,17.58,17.56,17.57,5249.0,16.8603,16.8603,16.8411,16.8507,5249.0
2019-08-02 13:00:00,17.57,17.72,17.56,17.71,23283.0,16.8507,16.9946,16.8411,16.985,23283.0
2019-08-02 13:05:00,17.72,17.81,17.72,17.8,14199.0,16.9946,17.0809,16.9946,17.0713,14199.0
2019-08-02 13:10:00,17.81,17.87,17.81,17.85,22988.0,17.0809,17.1385,17.0809,17.1193,22988.0
2019-08-02 13:15:00,17.85,17.92,17.85,17.92,17232.0,17.1193,17.1864,17.1193,17.1864,17232.0
2019-08-02 13:20:00,17.92,17.99,17.84,17.85,44336.0,17.1864,17.2535,17.1097,17.1193,44336.0
2019-08-02 13:25:00,17.85,17.87,17.79,17.83,18147.0,17.1193,17.1385,17.0617,17.1001,18147.0
2019-08-02 13:30:00,17.84,17.88,17.84,17.87,11184.0,17.1097,17.148,17.1097,17.1385,11184.0
2019-08-02 13:35:00,17.87,17.88,17.84,17.88,23227.0,17.1385,17.148,17.1097,17.148,23227.0
2019-08-02 13:40:00,17.88,17.97,17.87,17.97,6055.0,17.148,17.2344,17.1385,17.2344,6055.0
2019-08-02 13:45:00,17.97,17.98,17.87,17.87,24103.0,17.2344,17.244,17.1385,17.1385,24103.0
2019-08-02 13:50:00,17.86,17.87,17.64,17.64,46332.0,17.1289,17.1385,16.9179,16.9179,46332.0
2019-08-02 13:55:00,17.64,17.65,17.57,17.61,21410.0,16.9179,16.9275,16.8507,16.8891,21410.0
2019-08-02 14:00:00,17.61,17.64,17.6,17.63,12374.0,16.8891,16.9179,16.8795,16.9083,12374.0
2019-08-02 14:05:00,17.62,17.62,17.55,17.61,36819.0,16.8987,16.8987,16.8316,16.8891,36819.0
2019-08-02 14:10:00,17.61,17.62,17.59,17.61,10297.0,16.8891,16.8987,16.8699,16.8891,10297.0
2019-08-02 14:15:00,17.61,17.61,17.54,17.55,20348.0,16.8891,16.8891,16.822,16.8316,20348.0
2019-08-02 14:20:00,17.54,17.61,17.51,17.6,9776.0,16.822,16.8891,16.7932,16.8795,9776.0
2019-08-02 14:25:00,17.6,17.64,17.58,17.64,10023.0,16.8795,16.9179,16.8603,16.9179,10023.0
2019-08-02 14:30:00,17.64,17.66,17.6,17.63,14315.0,16.9179,16.9371,16.8795,16.9083,14315.0
2019-08-02 14:35:00,17.64,17.73,17.62,17.67,84775.0,16.9179,17.0042,16.8987,16.9466,84775.0
2019-08-02 14:40:00,17.66,17.67,17.62,17.64,41664.0,16.9371,16.9466,16.8987,16.9179,41664.0
2019-08-02 14:45:00,17.64,17.67,17.54,17.55,38340.0,16.9179,16.9466,16.822,16.8316,38340.0
2019-08-02 14:50:00,17.54,17.55,17.53,17.54,11904.0,16.822,16.8316,16.8124,16.822,11904.0
2019-08-02 14:55:00,17.54,17.54,17.49,17.49,42827.0,16.822,16.822,16.774,16.774,42827.0
2019-08-02 15:00:00,17.48,17.51,17.46,17.48,23424.0,16.7644,16.7932,16.7452,16.7644,23424.0
2019-08-02 15:05:00,17.48,17.48,17.43,17.43,9375.0,16.7644,16.7644,16.7165,16.7165,9375.0
2019-08-02 15:10:00,17.43,17.44,17.42,17.43,14010.0,16.7165,16.7261,16.7069,16.7165,14010.0
2019-08-02 15:15:00,17.43,17.57,17.43,17.57,32264.0,16.7165,16.8507,16.7165,16.8507,32264.0
2019-08-02 15:20:00,17.57,17.6,17.55,17.57,16705.0,16.8507,16.8795,16.8316,16.8507,16705.0
2019-08-02 15:25:00,17.57,17.59,17.55,17.56,22220.0,16.8507,16.8699,16.8316,16.8411,22220.0
2019-08-02 15:30:00,17.57,17.57,17.52,17.52,26772.0,16.8507,16.8507,16.8028,16.8028,26772.0
2019-08-02 15:35:00,17.53,17.63,17.52,17.63,27416.0,16.8124,16.9083,16.8028,16.9083,27416.0
2019-08-02 15:40:00,17.63,17.7,17.57,17.57,51109.0,16.9083,16.9754,16.8507,16.8507,51109.0
2019-08-02 15:45:00,17.57,17.58,17.53,17.56,37241.0,16.8507,16.8603,16.8124,16.8411,37241.0
2019-08-02 15:50:00,17.56,17.58,17.53,17.54,50298.0,16.8411,16.8603,16.8124,16.822,50298.0
2019-08-02 15:55:00,17.55,17.57,17.52,17.52,106909.0,16.8316,16.8507,16.8028,16.8028,106909.0
2019-08-05 09:30:00,16.98,17.0,16.65,17.0,93849.0,16.2849,16.3041,15.9684,16.3041,93849.0
2019-08-05 09:35:00,17.0,17.2,16.99,17.09,91283.0,16.3041,16.4959,16.2945,16.3904,91283.0
2019-08-05 09:40:00,17.08,17.1,16.81,16.92,86457.0,16.3808,16.4,16.1218,16.2273,86457.0
2019-08-05 09:45:00,16.91,16.91,16.82,16.88,17664.0,16.2178,16.2178,16.1314,16.189,17664.0
2019-08-05 09:50:00,16.86,16.88,16.74,16.76,49677.0,16.1698,16.189,16.0547,16.0739,49677.0
2019-08-05 09:55:00,16.75,16.75,16.6,16.7,54045.0,16.0643,16.0643,15.9204,16.0164,54045.0
2019-08-05 10:00:00,16.72,16.75,16.64,16.66,43584.0,16.0355,16.0643,15.9588,15.978,43584.0
2019-08-05 10:05:00,16.66,16.87,16.62,16.87,60490.0,15.978,16.1794,15.9396,16.1794,60490.0
2019-08-05 10:10:00,16.86,16.94,16.85,16.91,37788.0,16.1698,16.2465,16.1602,16.2178,37788.0
2019-08-05 10:15:00,16.9,16.91,16.81,16.81,20240.0,16.2082,16.2178,16.1218,16.1218,20240.0
2019-08-05 10:20:00,16.8,16.82,16.73,16.73,18162.0,16.1123,16.1314,16.0451,16.0451,18162.0
2019-08-05 10:25:00,16.73,16.74,16.58,16.59,24958.0,16.0451,16.0547,15.9013,15.9109,24958.0
2019-08-05 10:30:00,16.58,16.64,16.53,16.58,84568.0,15.9013,15.9588,15.8533,15.9013,84568.0
2019-08-05 10:35:00,16.57,16.62,16.5,16.56,66025.0,15.8917,15.9396,15.8245,15.8821,66025.0
2019-08-05 10:40:00,16.58,16.62,16.53,16.6,44878.0,15.9013,15.9396,15.8533,15.9204,44878.0
2019-08-05 10:45:00,16.6,16.67,16.57,16.6,28332.0,15.9204,15.9876,15.8917,15.9204,28332.0
2019-08-05 10:50:00,16.6,16.61,16.51,16.58,22564.0,15.9204,15.93,15.8341,15.9013,22564.0
2019-08-05 10:55:00,16.58,16.73,16.55,16.73,30436.0,15.9013,16.0451,15.8725,16.0451,30436.0
2019-08-05 11:00:00,16.73,16.74,16.62,16.64,21876.0,16.0451,16.0547,15.9396,15.9588,21876.0
2019-08-05 11:05:00,16.64,16.73,16.61,16.69,19126.0,15.9588,16.0451,15.93,16.0068,19126.0
2019-08-05 11:10:00,16.69,16.79,16.69,16.78,14505.0,16.0068,16.1027,16.0068,16.0931,14505.0
2019-08-05 11:15:00,16.77,16.82,16.74,16.79,14947.0,16.0835,16.1314,16.0547,16.1027,14947.0
2019-08-05 11:20:00,16.79,16.81,16.75,16.75,7973.0,16.1027,16.1218,16.0643,16.0643,7973.0
2019-08-05 11:25:00,16.75,16.82,16.72,16.82,10828.0,16.0643,16.1314,16.0355,16.1314,10828.0
2019-08-05 11:30:00,16.83,16.88,16.82,16.88,18814.0,16.141,16.189,16.1314,16.189,18814.0
2019-08-05 11:35:00,16.89,16.94,16.83,16.84,22914.0,16.1986,16.2465,16.141,16.1506,22914.0
2019-08-05 11:40:00,16.83,16.86,16.79,16.8,25008.0,16.141,16.1698,16.1027,16.1123,25008.0
2019-08-05 11:45:00,16.79,16.86,16.78,16.86,12215.0,16.1027,16.1698,16.0931,16.1698,12215.0
2019-08-05 11:50:00,16.86,16.92,16.82,16.9,13843.0,16.1698,16.2273,16.1314,16.2082,13843.0
2019-08-05 11:55:00,16.91,16.91,16.86,16.86,17170.0,16.2178,16.2178,16.1698,16.1698,17170.0
2019-08-05 12:00:00,16.86,16.87,16.7,16.75,25558.0,16.1698,16.1794,16.0164,16.0643,25558.0
2019-08-05 12:05:00,16.75,16.78,16.72,16.74,10386.0,16.0643,16.0931,16.0355,16.0547,10386.0
2019-08-05 12:10:00,16.75,16.76,16.71,16.74,19790.0,16.0643,16.0739,16.0259,16.0547,19790.0
2019-08-05 12:15:00,16.74,16.79,16.72,16.76,74181.0,16.0547,16.1027,16.0355,16.0739,74181.0
2019-08-05 12:20:00,16.76,16.78,16.68,16.73,24908.0,16.0739,16.0931,15.9972,16.0451,24908.0
2019-08-05 12:25:00,16.72,16.72,16.64,16.69,21248.0,16.0355,16.0355,15.9588,16.0068,21248.0
2019-08-05 12:30:00,16.69,16.71,16.66,16.69,8112.0,16.0068,16.0259,15.978,16.0068,8112.0
2019-08-05 12:35:00,16.67,16.7,16.66,16.67,28112.0,15.9876,16.0164,15.978,15.9876,28112.0
2019-08-05 12:40:00,16.66,16.68,16.63,16.67,16731.0,15.978,15.9972,15.9492,15.9876,16731.0
2019-08-05 12:45:00,16.68,16.71,16.66,16.66,9320.0,15.9972,16.0259,15.978,15.978,9320.0
2019-08-05 12:50:00,16.66,16.68,16.55,16.58,85554.0,15.978,15.9972,15.8725,15.9013,85554.0
2019-08-05 12:55:00,16.58,16.58,16.51,16.53,27151.0,15.9013,15.9013,15.8341,15.8533,27151.0
2019-08-05 13:00:00,16.53,16.65,16.53,16.65,28624.0,15.8533,15.9684,15.8533,15.9684,28624.0
2019-08-05 13:05:00,16.64,16.68,16.6,16.63,15422.0,15.9588,15.9972,15.9204,15.9492,15422.0
2019-08-05 13:10:00,16.63,16.67,16.61,16.64,15176.0,15.9492,15.9876,15.93,15.9588,15176.0
2019-08-05 13:15:00,16.64,16.68,16.63,16.68,11758.0,15.9588,15.9972,15.9492,15.9972,11758.0
2019-08-05 13:20:00,16.69,16.71,16.66,16.66,11961.0,16.0068,16.0259,15.978,15.978,11961.0
2019-08-05 13:25:00,16.66,16.67,16.6,16.61,17519.0,15.978,15.9876,15.9204,15.93,17519.0
2019-08-05 13:30:00,16.6,16.63,16.52,16.55,39100.0,15.9204,15.9492,15.8437,15.8725,39100.0
2019-08-05 13:35:00,16.55,16.61,16.54,16.6,46954.0,15.8725,15.93,15.8629,15.9204,46954.0
2019-08-05 13:40:00,16.6,16.63,16.44,16.46,144023.0,15.9204,15.9492,15.767,15.7862,144023.0
2019-08-05 13:45:00,16.46,16.46,16.34,16.35,57974.0,15.7862,15.7862,15.6711,15.6807,57974.0
2019-08-05 13:50:00,16.35,16.35,16.26,16.26,46920.0,15.6807,15.6807,15.5944,15.5944,46920.0
2019-08-05 13:55:00,16.28,16.28,16.16,16.18,139119.0,15.6135,15.6135,15.4985,15.5176,139119.0
2019-08-05 14:00:00,16.18,16.21,16.06,16.06,88518.0,15.5176,15.5464,15.4025,15.4025,88518.0
2019-08-05 14:05:00,16.05,16.17,16.03,16.15,70156.0,15.393,15.508,15.3738,15.4889,70156.0
2019-08-05 14:10:00,16.16,16.28,16.15,16.26,33913.0,15.4985,15.6135,15.4889,15.5944,33913.0
2019-08-05 14:15:00,16.28,16.28,16.18,16.23,31933.0,15.6135,15.6135,15.5176,15.5656,31933.0
2019-08-05 14:20:00,16.23,16.28,16.15,16.28,67718.0,15.5656,15.6135,15.4889,15.6135,67718.0
2019-08-05 14:25:00,16.27,16.44,16.26,16.38,65628.0,15.604,15.767,15.5944,15.7095,65628.0
2019-08-05 14:30:00,16.39,16.46,16.26,16.35,86808.0,15.719,15.7862,15.5944,15.6807,86808.0
2019-08-05 14:35:00,16.36,16.41,16.33,16.33,26974.0,15.6903,15.7382,15.6615,15.6615,26974.0
2019-08-05 14:40:00,16.32,16.37,16.31,16.33,27396.0,15.6519,15.6999,15.6423,15.6615,27396.0
2019-08-05 14:45:00,16.33,16.52,16.33,16.5,77378.0,15.6615,15.8437,15.6615,15.8245,77378.0
2019-08-05 14:50:00,16.49,16.67,16.49,16.65,31102.0,15.8149,15.9876,15.8149,15.9684,31102.0
2019-08-05 14:55:00,16.66,16.69,16.62,16.66,53194.0,15.978,16.0068,15.9396,15.978,53194.0
2019-08-05 15:00:00,16.65,16.73,16.63,16.72,27067.0,15.9684,16.0451,15.9492,16.0355,27067.0
2019-08-05 15:05:00,16.72,16.73,16.62,16.63,18776.0,16.0355,16.0451,15.9396,15.9492,18776.0
2019-08-05 15:10:00,16.62,16.74,16.62,16.69,23253.0,15.9396,16.0547,15.9396,16.0068,23253.0
2019-08-05 15:15:00,16.67,16.7,16.63,16.68,18929.0,15.9876,16.0164,15.9492,15.9972,18929.0
2019-08-05 15:20:00,16.68,16.76,16.68,16.69,44604.0,15.9972,16.0739,15.9972,16.0068,44604.0
2019-08-05 15:25:00,16.69,16.75,16.67,16.71,17672.0,16.0068,16.0643,15.9876,16.0259,17672.0
2019-08-05 15:30:00,16.71,16.77,16.66,16.76,17571.0,16.0259,16.0835,15.978,16.0739,17571.0
2019-08-05 15:35:00,16.75,16.84,16.72,16.83,27384.0,16.0643,16.1506,16.0355,16.141,27384.0
2019-08-05 15:40:00,16.83,16.84,16.76,16.82,31946.0,16.141,16.1506,16.0739,16.1314,31946.0
2019-08-05 15:45:00,16.83,16.84,16.75,16.75,45144.0,16.141,16.1506,16.0643,16.0643,45144.0
2019-08-05 15:50:00,16.75,16.81,16.69,16.8,184775.0,16.0643,16.1218,16.0068,16.1123,184775.0
2019-08-05 15:55:00,16.8,16.82,16.68,16.81,325683.0,16.1123,16.1314,15.9972,16.1218,325683.0
2019-08-06 09:30:00,16.77,16.89,16.73,16.82,56409.0,16.0835,16.1986,16.0451,16.1314,56409.0
2019-08-06 09:35:00,16.8,16.81,16.59,16.6,47159.0,16.1123,16.1218,15.9109,15.9204,47159.0
2019-08-06 09:40:00,16.56,16.89,16.56,16.86,34431.0,15.8821,16.1986,15.8821,16.1698,34431.0
2019-08-06 09:45:00,16.85,16.86,16.63,16.63,17485.0,16.1602,16.1698,15.9492,15.9492,17485.0
2019-08-06 09:50:00,16.6,16.69,16.46,16.46,116344.0,15.9204,16.0068,15.7862,15.7862,116344.0
2019-08-06 09:55:00,16.49,16.6,16.43,16.55,75523.0,15.8149,15.9204,15.7574,15.8725,75523.0
2019-08-06 10:00:00,16.55,16.56,16.36,16.36,112329.0,15.8725,15.8821,15.6903,15.6903,112329.0
2019-08-06 10:05:00,16.35,16.5,16.35,16.43,40484.0,15.6807,15.8245,15.6807,15.7574,40484.0
2019-08-06 10:10:00,16.42,16.44,16.33,16.34,135556.0,15.7478,15.767,15.6615,15.6711,135556.0
2019-08-06 10:15:00,16.34,16.45,16.33,16.45,72245.0,15.6711,15.7766,15.6615,15.7766,72245.0
2019-08-06 10:20:00,16.46,16.52,16.45,16.49,121415.0,15.7862,15.8437,15.7766,15.8149,121415.0
2019-08-06 10:25:00,16.48,16.6,16.44,16.58,33370.0,15.8054,15.9204,15.767,15.9013,33370.0
2019-08-06 10:30:00,16.59,16.68,16.58,16.66,22447.0,15.9109,15.9972,15.9013,15.978,22447.0
2019-08-06 10:35:00,16.67,16.72,16.61,16.72,32388.0,15.9876,16.0355,15.93,16.0355,32388.0
2019-08-06 10:40:00,16.73,16.79,16.64,16.64,44156.0,16.0451,16.1027,15.9588,15.9588,44156.0
2019-08-06 10:45:00,16.64,16.65,16.54,16.59,37889.0,15.9588,15.9684,15.8629,15.9109,37889.0
2019-08-06 10:50:00,16.58,16.67,16.54,16.66,27381.0,15.9013,15.9876,15.8629,15.978,27381.0
2019-08-06 10:55:00,16.66,16.76,16.66,16.69,16730.0,15.978,16.0739,15.978,16.0068,16730.0
2019-08-06 11:00:00,16.68,16.7,16.62,16.69,15351.0,15.9972,16.0164,15.9396,16.0068,15351.0
2019-08-06 11:05:00,16.69,16.84,16.68,16.77,38117.0,16.0068,16.1506,15.9972,16.0835,38117.0
2019-08-06 11:10:00,16.76,16.76,16.59,16.61,50684.0,16.0739,16.0739,15.9109,15.93,50684.0
2019-08-06 11:15:00,16.62,16.7,16.61,16.69,16905.0,15.9396,16.0164,15.93,16.0068,16905.0
2019-08-06 11:20:00,16.69,16.75,16.68,16.71,23015.0,16.0068,16.0643,15.9972,16.0259,23015.0
2019-08-06 11:25:00,16.71,16.72,16.66,16.68,23858.0,16.0259,16.0355,15.978,15.9972,23858.0
2019-08-06 11:30:00,16.68,16.72,16.67,16.7,18542.0,15.9972,16.0355,15.9876,16.0164,18542.0
2019-08-06 11:35:00,16.7,16.78,16.69,16.78,9188.0,16.0164,16.0931,16.0068,16.0931,9188.0
2019-08-06 11:40:00,16.79,16.83,16.73,16.73,21550.0,16.1027,16.141,16.0451,16.0451,21550.0
2019-08-06 11:45:00,16.73,16.79,16.71,16.79,17877.0,16.0451,16.1027,16.0259,16.1027,17877.0
2019-08-06 11:50:00,16.79,16.81,16.7,16.72,47360.0,16.1027,16.1218,16.0164,16.0355,47360.0
2019-08-06 11:55:00,16.72,16.76,16.69,16.73,14338.0,16.0355,16.0739,16.0068,16.0451,14338.0
2019-08-06 12:00:00,16.73,16.76,16.66,16.71,25883.0,16.0451,16.0739,15.978,16.0259,25883.0
2019-08-06 12:05:00,16.71,16.77,16.7,16.74,37753.0,16.0259,16.0835,16.0164,16.0547,37753.0
2019-08-06 12:10:00,16.75,16.78,16.74,16.76,13548.0,16.0643,16.0931,16.0547,16.0739,13548.0
2019-08-06 12:15:00,16.76,16.79,16.71,16.72,35149.0,16.0739,16.1027,16.0259,16.0355,35149.0
2019-08-06 12:20:00,16.72,16.73,16.7,16.73,16626.0,16.0355,16.0451,16.0164,16.0451,16626.0
2019-08-06 12:25:00,16.73,16.75,16.7,16.71,52285.0,16.0451,16.0643,16.0164,16.0259,52285.0
2019-08-06 12:30:00,16.7,16.76,16.7,16.75,22507.0,16.0164,16.0739,16.0164,16.0643,22507.0
2019-08-06 12:35:00,16.75,16.76,16.73,16.75,15230.0,16.0643,16.0739,16.0451,16.0643,15230.0
2019-08-06 12:40:00,16.75,16.75,16.73,16.74,8993.0,16.0643,16.0643,16.0451,16.0547,8993.0
2019-08-06 12:45:00,16.73,16.77,16.7,16.72,21402.0,16.0451,16.0835,16.0164,16.0355,21402.0
2019-08-06 12:50:00,16.72,16.74,16.7,16.74,11893.0,16.0355,16.0547,16.0164,16.0547,11893.0
2019-08-06 12:55:00,16.74,16.76,16.72,16.73,63627.0,16.0547,16.0739,16.0355,16.0451,63627.0
2019-08-06 13:00:00,16.73,16.77,16.71,16.75,13691.0,16.0451,16.0835,16.0259,16.0643,13691.0
2019-08-06 13:05:00,16.75,16.78,16.74,16.78,9573.0,16.0643,16.0931,16.0547,16.0931,9573.0
2019-08-06 13:10:00,16.78,16.78,16.71,16.72,6861.0,16.0931,16.0931,16.0259,16.0355,6861.0
2019-08-06 13:15:00,16.73,16.75,16.71,16.74,6450.0,16.0451,16.0643,16.0259,16.0547,6450.0
2019-08-06 13:20:00,16.74,16.8,16.72,16.8,18933.0,16.0547,16.1123,16.0355,16.1123,18933.0
2019-08-06 13:25:00,16.8,16.8,16.77,16.78,6272.0,16.1123,16.1123,16.0835,16.0931,6272.0
2019-08-06 13:30:00,16.78,16.8,16.77,16.79,4570.0,16.0931,16.1123,16.0835,16.1027,4570.0
2019-08-06 13:35:00,16.79,16.91,16.79,16.91,43178.0,16.1027,16.2178,16.1027,16.2178,43178.0
2019-08-06 13:40:00,16.91,16.92,16.88,16.91,7279.0,16.2178,16.2273,16.189,16.2178,7279.0
2019-08-06 13:45:00,16.91,16.91,16.87,16.9,6845.0,16.2178,16.2178,16.1794,16.2082,6845.0
2019-08-06 13:50:00,16.9,16.93,16.9,16.92,9154.0,16.2082,16.2369,16.2082,16.2273,9154.0
2019-08-06 13:55:00,16.91,16.98,16.91,16.96,14173.0,16.2178,16.2849,16.2178,16.2657,14173.0
2019-08-06 14:00:00,16.97,16.97,16.93,16.96,12609.0,16.2753,16.2753,16.2369,16.2657,12609.0
2019-08-06 14:05:00,16.96,17.0,16.94,16.99,15616.0,16.2657,16.3041,16.2465,16.2945,15616.0
2019-08-06 14:10:00,17.0,17.0,16.96,16.98,43644.0,16.3041,16.3041,16.2657,16.2849,43644.0
2019-08-06 14:15:00,16.98,17.01,16.95,16.95,24284.0,16.2849,16.3137,16.2561,16.2561,24284.0
2019-08-06 14:20:00,16.95,16.95,16.88,16.91,18733.0,16.2561,16.2561,16.189,16.2178,18733.0
2019-08-06 14:25:00,16.92,16.97,16.91,16.96,13548.0,16.2273,16.2753,16.2178,16.2657,13548.0
2019-08-06 14:30:00,16.96,17.01,16.94,16.99,18141.0,16.2657,16.3137,16.2465,16.2945,18141.0
2019-08-06 14:35:00,16.99,16.99,16.95,16.96,10166.0,16.2945,16.2945,16.2561,16.2657,10166.0
2019-08-06 14:40:00,16.96,16.99,16.95,16.98,10564.0,16.2657,16.2945,16.2561,16.2849,10564.0
2019-08-06 14:45:00,16.98,16.99,16.96,16.97,8931.0,16.2849,16.2945,16.2657,16.2753,8931.0
2019-08-06 14:50:00,16.97,16.99,16.94,16.96,14234.0,16.2753,16.2945,16.2465,16.2657,14234.0
2019-08-06 14:55:00,16.96,16.99,16.95,16.96,8356.0,16.2657,16.2945,16.2561,16.2657,8356.0
2019-08-06 15:00:00,16.96,16.99,16.96,16.98,13548.0,16.2657,16.2945,16.2657,16.2849,13548.0
2019-08-06 15:05:00,16.98,16.99,16.95,16.95,11013.0,16.2849,16.2945,16.2561,16.2561,11013.0
2019-08-06 15:10:00,16.96,16.98,16.94,16.98,18893.0,16.2657,16.2849,16.2465,16.2849,18893.0
2019-08-06 15:15:00,16.98,17.0,16.96,16.98,21606.0,16.2849,16.3041,16.2657,16.2849,21606.0
2019-08-06 15:20:00,16.98,17.0,16.97,16.98,30342.0,16.2849,16.3041,16.2753,16.2849,30342.0
2019-08-06 15:25:00,16.98,16.99,16.92,16.94,26081.0,16.2849,16.2945,16.2273,16.2465,26081.0
2019-08-06 15:30:00,16.93,16.94,16.9,16.94,20257.0,16.2369,16.2465,16.2082,16.2465,20257.0
2019-08-06 15:35:00,16.93,17.01,16.93,17.0,19176.0,16.2369,16.3137,16.2369,16.3041,19176.0
2019-08-06 15:40:00,17.0,17.0,16.97,17.0,23418.0,16.3041,16.3041,16.2753,16.3041,23418.0
2019-08-06 15:45:00,16.99,17.03,16.98,16.99,43880.0,16.2945,16.3328,16.2849,16.2945,43880.0
2019-08-06 15:50:00,17.0,17.04,16.99,17.01,42277.0,16.3041,16.3424,16.2945,16.3137,42277.0
2019-08-06 15:55:00,17.02,17.04,16.98,17.03,102351.0,16.3233,16.3424,16.2849,16.3328,102351.0
2019-08-07 09:30:00,16.74,16.86,16.58,16.6,19683.0,16.0547,16.1698,15.9013,15.9204,19683.0
2019-08-07 09:35:00,16.59,16.93,16.58,16.9,32380.0,15.9109,16.2369,15.9013,16.2082,32380.0
2019-08-07 09:40:00,16.92,16.95,16.81,16.94,11489.0,16.2273,16.2561,16.1218,16.2465,11489.0
2019-08-07 09:45:00,16.93,16.96,16.81,16.89,26440.0,16.2369,16.2657,16.1218,16.1986,26440.0
2019-08-07 09:50:00,16.88,16.9,16.79,16.8,16584.0,16.189,16.2082,16.1027,16.1123,16584.0
2019-08-07 09:55:00,16.78,16.79,16.67,16.76,32127.0,16.0931,16.1027,15.9876,16.0739,32127.0
2019-08-07 10:00:00,16.77,16.9,16.74,16.9,23143.0,16.0835,16.2082,16.0547,16.2082,23143.0
2019-08-07 10:05:00,16.9,16.94,16.86,16.87,9066.0,16.2082,16.2465,16.1698,16.1794,9066.0
2019-08-07 10:10:00,16.9,16.97,16.87,16.87,8114.0,16.2082,16.2753,16.1794,16.1794,8114.0
2019-08-07 10:15:00,16.86,16.93,16.86,16.91,11161.0,16.1698,16.2369,16.1698,16.2178,11161.0
2019-08-07 10:20:00,16.93,16.97,16.88,16.89,7120.0,16.2369,16.2753,16.189,16.1986,7120.0
2019-08-07 10:25:00,16.89,16.89,16.79,16.81,24012.0,16.1986,16.1986,16.1027,16.1218,24012.0
2019-08-07 10:30:00,16.8,16.99,16.8,16.98,26219.0,16.1123,16.2945,16.1123,16.2849,26219.0
2019-08-07 10:35:00,16.99,17.11,16.99,17.11,17408.0,16.2945,16.4096,16.2945,16.4096,17408.0
2019-08-07 10:40:00,17.11,17.13,16.99,17.0,55535.0,16.4096,16.4287,16.2945,16.3041,55535.0
2019-08-07 10:45:00,17.01,17.01,16.89,16.91,15642.0,16.3137,16.3137,16.1986,16.2178,15642.0
2019-08-07 10:50:00,16.9,17.08,16.9,17.08,23214.0,16.2082,16.3808,16.2082,16.3808,23214.0
2019-08-07 10:55:00,17.07,17.19,17.06,17.17,38714.0,16.3712,16.4863,16.3616,16.4671,38714.0
2019-08-07 11:00:00,17.16,17.16,17.03,17.1,24706.0,16.4575,16.4575,16.3328,16.4,24706.0
2019-08-07 11:05:00,17.1,17.15,17.08,17.13,23536.0,16.4,16.4479,16.3808,16.4287,23536.0
2019-08-07 11:10:00,17.12,17.13,17.03,17.06,38827.0,16.4192,16.4287,16.3328,16.3616,38827.0
2019-08-07 11:15:00,17.06,17.07,16.93,16.95,44117.0,16.3616,16.3712,16.2369,16.2561,44117.0
2019-08-07 11:20:00,16.95,16.96,16.83,16.88,12160.0,16.2561,16.2657,16.141,16.189,12160.0
2019-08-07 11:25:00,16.88,16.92,16.84,16.92,16495.0,16.189,16.2273,16.1506,16.2273,16495.0
2019-08-07 11:30:00,16.92,16.97,16.92,16.96,8739.0,16.2273,16.2753,16.2273,16.2657,8739.0
2019-08-07 11:35:00,16.96,16.97,16.87,16.92,17638.0,16.2657,16.2753,16.1794,16.2273,17638.0
2019-08-07 11:40:00,16.92,16.99,16.89,16.92,11921.0,16.2273,16.2945,16.1986,16.2273,11921.0
2019-08-07 11:45:00,16.93,16.96,16.9,16.91,7570.0,16.2369,16.2657,16.2082,16.2178,7570.0
2019-08-07 11:50:00,16.9,16.96,16.9,16.94,9985.0,16.2082,16.2657,16.2082,16.2465,9985.0
2019-08-07 11:55:00,16.94,16.98,16.92,16.93,9612.0,16.2465,16.2849,16.2273,16.2369,9612.0
2019-08-07 12:00:00,16.94,16.98,16.91,16.91,8440.0,16.2465,16.2849,16.2178,16.2178,8440.0
2019-08-07 12:05:00,16.92,16.93,16.89,16.89,6952.0,16.2273,16.2369,16.1986,16.1986,6952.0
2019-08-07 12:10:00,16.88,16.91,16.86,16.91,10749.0,16.189,16.2178,16.1698,16.2178,10749.0
2019-08-07 12:15:00,16.91,16.93,16.89,16.92,9413.0,16.2178,16.2369,16.1986,16.2273,9413.0
2019-08-07 12:20:00,16.91,16.91,16.82,16.82,6411.0,16.2178,16.2178,16.1314,16.1314,6411.0
2019-08-07 12:25:00,16.83,16.88,16.82,16.88,7044.0,16.141,16.189,16.1314,16.189,7044.0
2019-08-07 12:30:00,16.88,16.91,16.86,16.86,10715.0,16.189,16.2178,16.1698,16.1698,10715.0
2019-08-07 12:35:00,16.87,16.89,16.86,16.88,9187.0,16.1794,16.1986,16.1698,16.189,9187.0
2019-08-07 12:40:00,16.88,16.93,16.87,16.9,12218.0,16.189,16.2369,16.1794,16.2082,12218.0
2019-08-07 12:45:00,16.89,16.9,16.85,16.87,8463.0,16.1986,16.2082,16.1602,16.1794,8463.0
2019-08-07 12:50:00,16.88,16.89,16.86,16.87,4532.0,16.189,16.1986,16.1698,16.1794,4532.0
2019-08-07 12:55:00,16.86,16.88,16.82,16.83,11960.0,16.1698,16.189,16.1314,16.141,11960.0
2019-08-07 13:00:00,16.83,16.88,16.82,16.87,15403.0,16.141,16.189,16.1314,16.1794,15403.0
2019-08-07 13:05:00,16.88,16.92,16.87,16.91,9275.0,16.189,16.2273,16.1794,16.2178,9275.0
2019-08-07 13:10:00,16.9,16.9,16.82,16.82,8725.0,16.2082,16.2082,16.1314,16.1314,8725.0
2019-08-07 13:15:00,16.82,16.88,16.82,16.87,5072.0,16.1314,16.189,16.1314,16.1794,5072.0
2019-08-07 13:20:00,16.86,16.86,16.8,16.84,10629.0,16.1698,16.1698,16.1123,16.1506,10629.0
2019-08-07 13:25:00,16.86,16.89,16.85,16.88,6378.0,16.1698,16.1986,16.1602,16.189,6378.0
2019-08-07 13:30:00,16.89,16.93,16.88,16.93,9840.0,16.1986,16.2369,16.189,16.2369,9840.0
2019-08-07 13:35:00,16.92,16.94,16.91,16.94,7686.0,16.2273,16.2465,16.2178,16.2465,7686.0
2019-08-07 13:40:00,16.95,16.98,16.94,16.96,7973.0,16.2561,16.2849,16.2465,16.2657,7973.0
2019-08-07 13:45:00,16.97,16.97,16.93,16.97,13526.0,16.2753,16.2753,16.2369,16.2753,13526.0
2019-08-07 13:50:00,16.98,16.98,16.94,16.96,9538.0,16.2849,16.2849,16.2465,16.2657,9538.0
2019-08-07 13:55:00,16.97,16.97,16.94,16.94,6485.0,16.2753,16.2753,16.2465,16.2465,6485.0
2019-08-07 14:00:00,16.96,17.05,16.95,17.04,17198.0,16.2657,16.352,16.2561,16.3424,17198.0
2019-08-07 14:05:00,17.06,17.1,17.05,17.07,15067.0,16.3616,16.4,16.352,16.3712,15067.0
2019-08-07 14:10:00,17.07,17.07,16.97,16.98,18213.0,16.3712,16.3712,16.2753,16.2849,18213.0
2019-08-07 14:15:00,16.97,16.98,16.91,16.91,12512.0,16.2753,16.2849,16.2178,16.2178,12512.0
2019-08-07 14:20:00,16.93,16.95,16.9,16.94,11720.0,16.2369,16.2561,16.2082,16.2465,11720.0
2019-08-07 14:25:00,16.94,16.95,16.87,16.9,33887.0,16.2465,16.2561,16.1794,16.2082,33887.0
2019-08-07 14:30:00,16.9,17.0,16.89,16.94,34207.0,16.2082,16.3041,16.1986,16.2465,34207.0
2019-08-07 14:35:00,16.94,16.94,16.91,16.91,11079.0,16.2465,16.2465,16.2178,16.2178,11079.0
2019-08-07 14:40:00,16.91,16.93,16.87,16.91,11461.0,16.2178,16.2369,16.1794,16.2178,11461.0
2019-08-07 14:45:00,16.91,16.95,16.9,16.92,12472.0,16.2178,16.2561,16.2082,16.2273,12472.0
2019-08-07 14:50:00,16.94,16.95,16.91,16.93,9418.0,16.2465,16.2561,16.2178,16.2369,9418.0
2019-08-07 14:55:00,16.93,16.93,16.9,16.92,7338.0,16.2369,16.2369,16.2082,16.2273,7338.0
2019-08-07 15:00:00,16.92,16.93,16.86,16.9,14219.0,16.2273,16.2369,16.1698,16.2082,14219.0
2019-08-07 15:05:00,16.9,16.92,16.88,16.89,8284.0,16.2082,16.2273,16.189,16.1986,8284.0
2019-08-07 15:10:00,16.88,16.89,16.84,16.87,34755.0,16.189,16.1986,16.1506,16.1794,34755.0
2019-08-07 15:15:00,16.87,16.88,16.81,16.88,26874.0,16.1794,16.189,16.1218,16.189,26874.0
2019-08-07 15:20:00,16.88,16.91,16.87,16.91,10019.0,16.189,16.2178,16.1794,16.2178,10019.0
2019-08-07 15:25:00,16.91,16.92,16.88,16.92,17264.0,16.2178,16.2273,16.189,16.2273,17264.0
2019-08-07 15:30:00,16.92,16.97,16.92,16.96,21802.0,16.2273,16.2753,16.2273,16.2657,21802.0
2019-08-07 15:35:00,16.96,17.01,16.95,17.01,20593.0,16.2657,16.3137,16.2561,16.3137,20593.0
2019-08-07 15:40:00,17.01,17.02,16.98,17.01,39622.0,16.3137,16.3233,16.2849,16.3137,39622.0
2019-08-07 15:45:00,17.03,17.05,16.99,16.99,31350.0,16.3328,16.352,16.2945,16.2945,31350.0
2019-08-07 15:50:00,17.0,17.0,16.9,16.91,59672.0,16.3041,16.3041,16.2082,16.2178,59672.0
2019-08-07 15:55:00,16.91,16.99,16.9,16.98,86886.0,16.2178,16.2945,16.2082,16.2849,86886.0
2019-08-08 09:30:00,16.99,17.21,16.98,17.02,30929.0,16.2945,16.5055,16.2849,16.3233,30929.0
2019-08-08 09:35:00,17.01,17.08,16.96,17.02,14163.0,16.3137,16.3808,16.2657,16.3233,14163.0
2019-08-08 09:40:00,17.04,17.18,17.04,17.15,14011.0,16.3424,16.4767,16.3424,16.4479,14011.0
2019-08-08 09:45:00,17.16,17.19,17.05,17.14,8085.0,16.4575,16.4863,16.352,16.4383,8085.0
2019-08-08 09:50:00,17.09,17.16,17.06,17.14,8086.0,16.3904,16.4575,16.3616,16.4383,8086.0
2019-08-08 09:55:00,17.1,17.16,17.06,17.11,8425.0,16.4,16.4575,16.3616,16.4096,8425.0
2019-08-08 10:00:00,17.13,17.19,17.11,17.14,17098.0,16.4287,16.4863,16.4096,16.4383,17098.0
2019-08-08 10:05:00,17.15,17.17,17.1,17.14,19064.0,16.4479,16.4671,16.4,16.4383,19064.0
2019-08-08 10:10:00,17.15,17.18,17.12,17.17,11207.0,16.4479,16.4767,16.4192,16.4671,11207.0
2019-08-08 10:15:00,17.19,17.24,17.18,17.23,9187.0,16.4863,16.5342,16.4767,16.5247,9187.0
2019-08-08 10:20:00,17.23,17.23,17.11,17.15,21753.0,16.5247,16.5247,16.4096,16.4479,21753.0
2019-08-08 10:25:00,17.14,17.31,17.1,17.1,360038.0,16.4383,16.6014,16.4,16.4,360038.0
2019-08-08 10:30:00,17.1,17.28,17.1,17.22,41972.0,16.4,16.5726,16.4,16.5151,41972.0
2019-08-08 10:35:00,17.22,17.32,17.22,17.32,10550.0,16.5151,16.611,16.5151,16.611,10550.0
2019-08-08 10:40:00,17.32,17.32,17.19,17.22,31948.0,16.611,16.611,16.4863,16.5151,31948.0
2019-08-08 10:45:00,17.22,17.25,17.2,17.25,5375.0,16.5151,16.5438,16.4959,16.5438,5375.0
2019-08-08 10:50:00,17.25,17.34,17.25,17.31,13150.0,16.5438,16.6302,16.5438,16.6014,13150.0
2019-08-08 10:55:00,17.3,17.35,17.28,17.34,23751.0,16.5918,16.6397,16.5726,16.6302,23751.0
2019-08-08 11:00:00,17.33,17.35,17.29,17.35,13330.0,16.6206,16.6397,16.5822,16.6397,13330.0
2019-08-08 11:05:00,17.34,17.35,17.27,17.29,8995.0,16.6302,16.6397,16.563,16.5822,8995.0
2019-08-08 11:10:00,17.28,17.29,17.22,17.24,18522.0,16.5726,16.5822,16.5151,16.5342,18522.0
2019-08-08 11:15:00,17.25,17.26,17.17,17.17,8891.0,16.5438,16.5534,16.4671,16.4671,8891.0
2019-08-08 11:20:00,17.17,17.17,17.08,17.14,61074.0,16.4671,16.4671,16.3808,16.4383,61074.0
2019-08-08 11:25:00,17.14,17.14,17.03,17.05,28504.0,16.4383,16.4383,16.3328,16.352,28504.0
2019-08-08 11:30:00,17.04,17.06,16.95,17.02,37421.0,16.3424,16.3616,16.2561,16.3233,37421.0
2019-08-08 11:35:00,17.03,17.05,16.97,17.05,32624.0,16.3328,16.352,16.2753,16.352,32624.0
2019-08-08 11:40:00,17.05,17.06,17.0,17.04,6766.0,16.352,16.3616,16.3041,16.3424,6766.0
2019-08-08 11:45:00,17.03,17.1,17.03,17.07,21752.0,16.3328,16.4,16.3328,16.3712,21752.0
2019-08-08 11:50:00,17.07,17.08,17.05,17.07,5610.0,16.3712,16.3808,16.352,16.3712,5610.0
2019-08-08 11:55:00,17.07,17.09,17.03,17.06,27820.0,16.3712,16.3904,16.3328,16.3616,27820.0
2019-08-08 12:00:00,17.07,17.08,16.96,16.99,17699.0,16.3712,16.3808,16.2657,16.2945,17699.0
2019-08-08 12:05:00,17.0,17.0,16.96,17.0,11448.0,16.3041,16.3041,16.2657,16.3041,11448.0
2019-08-08 12:10:00,16.99,17.0,16.97,16.99,10295.0,16.2945,16.3041,16.2753,16.2945,10295.0
2019-08-08 12:15:00,17.0,17.02,16.97,17.0,31025.0,16.3041,16.3233,16.2753,16.3041,31025.0
2019-08-08 12:20:00,16.99,17.02,16.97,16.99,16604.0,16.2945,16.3233,16.2753,16.2945,16604.0
2019-08-08 12:25:00,16.99,17.05,16.97,17.05,13706.0,16.2945,16.352,16.2753,16.352,13706.0
2019-08-08 12:30:00,17.05,17.05,17.01,17.04,10102.0,16.352,16.352,16.3137,16.3424,10102.0
2019-08-08 12:35:00,17.04,17.05,17.01,17.02,34503.0,16.3424,16.352,16.3137,16.3233,34503.0
2019-08-08 12:40:00,17.01,17.07,17.01,17.07,30031.0,16.3137,16.3712,16.3137,16.3712,30031.0
2019-08-08 12:45:00,17.07,17.08,17.04,17.06,7537.0,16.3712,16.3808,16.3424,16.3616,7537.0
2019-08-08 12:50:00,17.07,17.15,17.07,17.13,23358.0,16.3712,16.4479,16.3712,16.4287,23358.0
2019-08-08 12:55:00,17.14,17.18,17.1,17.18,11291.0,16.4383,16.4767,16.4,16.4767,11291.0
2019-08-08 13:00:00,17.18,17.25,17.18,17.23,14313.0,16.4767,16.5438,16.4767,16.5247,14313.0
2019-08-08 13:05:00,17.23,17.24,17.21,17.22,6612.0,16.5247,16.5342,16.5055,16.5151,6612.0
2019-08-08 13:10:00,17.22,17.27,17.21,17.26,6439.0,16.5151,16.563,16.5055,16.5534,6439.0
2019-08-08 13:15:00,17.27,17.31,17.27,17.3,9884.0,16.563,16.6014,16.563,16.5918,9884.0
2019-08-08 13:20:00,17.3,17.33,17.29,17.31,10267.0,16.5918,16.6206,16.5822,16.6014,10267.0
2019-08-08 13:25:00,17.31,17.32,17.2,17.23,43589.0,16.6014,16.611,16.4959,16.5247,43589.0
2019-08-08 13:30:00,17.23,17.33,17.23,17.3,18464.0,16.5247,16.6206,16.5247,16.5918,18464.0
2019-08-08 13:35:00,17.3,17.36,17.29,17.35,9386.0,16.5918,16.6493,16.5822,16.6397,9386.0
2019-08-08 13:40:00,17.34,17.36,17.33,17.34,13137.0,16.6302,16.6493,16.6206,16.6302,13137.0
2019-08-08 13:45:00,17.35,17.38,17.34,17.36,20274.0,16.6397,16.6685,16.6302,16.6493,20274.0
2019-08-08 13:50:00,17.37,17.38,17.35,17.37,9683.0,16.6589,16.6685,16.6397,16.6589,9683.0
2019-08-08 13:55:00,17.37,17.37,17.31,17.33,77002.0,16.6589,16.6589,16.6014,16.6206,77002.0
2019-08-08 14:00:00,17.34,17.35,17.32,17.34,11091.0,16.6302,16.6397,16.611,16.6302,11091.0
2019-08-08 14:05:00,17.33,17.33,17.28,17.29,13340.0,16.6206,16.6206,16.5726,16.5822,13340.0
2019-08-08 14:10:00,17.29,17.37,17.29,17.36,22408.0,16.5822,16.6589,16.5822,16.6493,22408.0
2019-08-08 14:15:00,17.36,17.39,17.35,17.39,16354.0,16.6493,16.6781,16.6397,16.6781,16354.0
2019-08-08 14:20:00,17.4,17.44,17.4,17.43,16575.0,16.6877,16.7261,16.6877,16.7165,16575.0
2019-08-08 14:25:00,17.43,17.48,17.42,17.43,31566.0,16.7165,16.7644,16.7069,16.7165,31566.0
2019-08-08 14:30:00,17.43,17.43,17.38,17.41,17033.0,16.7165,16.7165,16.6685,16.6973,17033.0
2019-08-08 14:35:00,17.41,17.41,17.38,17.39,7557.0,16.6973,16.6973,16.6685,16.6781,7557.0
2019-08-08 14:40:00,17.39,17.42,17.39,17.39,8861.0,16.6781,16.7069,16.6781,16.6781,8861.0
2019-08-08 14:45:00,17.38,17.4,17.34,17.34,10017.0,16.6685,16.6877,16.6302,16.6302,10017.0
2019-08-08 14:50:00,17.34,17.37,17.33,17.35,8864.0,16.6302,16.6589,16.6206,16.6397,8864.0
2019-08-08 14:55:00,17.36,17.39,17.32,17.36,23353.0,16.6493,16.6781,16.611,16.6493,23353.0
2019-08-08 15:00:00,17.36,17.43,17.35,17.42,22123.0,16.6493,16.7165,16.6397,16.7069,22123.0
2019-08-08 15:05:00,17.42,17.45,17.39,17.44,28987.0,16.7069,16.7356,16.6781,16.7261,28987.0
2019-08-08 15:10:00,17.45,17.46,17.43,17.44,22829.0,16.7356,16.7452,16.7165,16.7261,22829.0
2019-08-08 15:15:00,17.44,17.45,17.41,17.44,30814.0,16.7261,16.7356,16.6973,16.7261,30814.0
2019-08-08 15:20:00,17.44,17.5,17.43,17.48,46799.0,16.7261,16.7836,16.7165,16.7644,46799.0
2019-08-08 15:25:00,17.48,17.49,17.44,17.45,15121.0,16.7644,16.774,16.7261,16.7356,15121.0
2019-08-08 15:30:00,17.45,17.5,17.45,17.49,15243.0,16.7356,16.7836,16.7356,16.774,15243.0
2019-08-08 15:35:00,17.49,17.5,17.45,17.48,17153.0,16.774,16.7836,16.7356,16.7644,17153.0
2019-08-08 15:40:00,17.48,17.52,17.47,17.48,33736.0,16.7644,16.8028,16.7548,16.7644,33736.0
2019-08-08 15:45:00,17.49,17.51,17.47,17.51,41662.0,16.774,16.7932,16.7548,16.7932,41662.0
2019-08-08 15:50:00,17.5,17.52,17.48,17.49,65470.0,16.7836,16.8028,16.7644,16.774,65470.0
2019-08-08 15:55:00,17.49,17.54,17.49,17.52,146045.0,16.774,16.822,16.774,16.8028,146045.0
2019-08-09 09:30:00,17.42,17.47,17.17,17.18,24214.0,16.7069,16.7548,16.4671,16.4767,24214.0
2019-08-09 09:35:00,17.18,17.31,17.07,17.31,37298.0,16.4767,16.6014,16.3712,16.6014,37298.0
2019-08-09 09:40:00,17.31,17.4,17.26,17.27,46314.0,16.6014,16.6877,16.5534,16.563,46314.0
2019-08-09 09:45:00,17.27,17.32,17.21,17.24,35045.0,16.563,16.611,16.5055,16.5342,35045.0
2019-08-09 09:50:00,17.24,17.25,17.13,17.13,43485.0,16.5342,16.5438,16.4287,16.4287,43485.0
2019-08-09 09:55:00,17.13,17.19,17.07,17.1,26879.0,16.4287,16.4863,16.3712,16.4,26879.0
2019-08-09 10:00:00,17.11,17.11,16.96,16.98,21528.0,16.4096,16.4096,16.2657,16.2849,21528.0
2019-08-09 10:05:00,16.99,17.01,16.87,16.89,27265.0,16.2945,16.3137,16.1794,16.1986,27265.0
2019-08-09 10:10:00,16.88,17.03,16.86,17.03,34966.0,16.189,16.3328,16.1698,16.3328,34966.0
2019-08-09 10:15:00,17.03,17.05,16.95,16.95,11224.0,16.3328,16.352,16.2561,16.2561,11224.0
2019-08-09 10:20:00,16.93,16.95,16.87,16.91,10610.0,16.2369,16.2561,16.1794,16.2178,10610.0
2019-08-09 10:25:00,16.92,16.96,16.91,16.93,16850.0,16.2273,16.2657,16.2178,16.2369,16850.0
2019-08-09 10:30:00,16.92,16.92,16.85,16.86,29627.0,16.2273,16.2273,16.1602,16.1698,29627.0
2019-08-09 10:35:00,16.86,16.95,16.85,16.95,18190.0,16.1698,16.2561,16.1602,16.2561,18190.0
2019-08-09 10:40:00,16.94,16.94,16.78,16.8,14886.0,16.2465,16.2465,16.0931,16.1123,14886.0
2019-08-09 10:45:00,16.8,16.83,16.77,16.81,71812.0,16.1123,16.141,16.0835,16.1218,71812.0
2019-08-09 10:50:00,16.83,16.9,16.8,16.9,29796.0,16.141,16.2082,16.1123,16.2082,29796.0
2019-08-09 10:55:00,16.9,16.9,16.86,16.87,17781.0,16.2082,16.2082,16.1698,16.1794,17781.0
2019-08-09 11:00:00,16.87,16.87,16.79,16.81,13817.0,16.1794,16.1794,16.1027,16.1218,13817.0
2019-08-09 11:05:00,16.82,16.83,16.78,16.82,19358.0,16.1314,16.141,16.0931,16.1314,19358.0
2019-08-09 11:10:00,16.83,16.91,16.83,16.88,9119.0,16.141,16.2178,16.141,16.189,9119.0
2019-08-09 11:15:00,16.87,16.87,16.76,16.81,25414.0,16.1794,16.1794,16.0739,16.1218,25414.0
2019-08-09 11:20:00,16.8,16.81,16.71,16.72,15806.0,16.1123,16.1218,16.0259,16.0355,15806.0
2019-08-09 11:25:00,16.72,16.8,16.72,16.78,13668.0,16.0355,16.1123,16.0355,16.0931,13668.0
2019-08-09 11:30:00,16.79,16.79,16.76,16.77,12277.0,16.1027,16.1027,16.0739,16.0835,12277.0
2019-08-09 11:35:00,16.76,16.76,16.73,16.74,13545.0,16.0739,16.0739,16.0451,16.0547,13545.0
2019-08-09 11:40:00,16.74,16.75,16.71,16.73,11680.0,16.0547,16.0643,16.0259,16.0451,11680.0
2019-08-09 11:45:00,16.72,16.76,16.71,16.75,15130.0,16.0355,16.0739,16.0259,16.0643,15130.0
2019-08-09 11:50:00,16.75,16.75,16.72,16.75,9201.0,16.0643,16.0643,16.0355,16.0643,9201.0
2019-08-09 11:55:00,16.74,16.77,16.73,16.75,20876.0,16.0547,16.0835,16.0451,16.0643,20876.0
2019-08-09 12:00:00,16.75,16.76,16.72,16.73,9856.0,16.0643,16.0739,16.0355,16.0451,9856.0
2019-08-09 12:05:00,16.73,16.76,16.73,16.75,8678.0,16.0451,16.0739,16.0451,16.0643,8678.0
2019-08-09 12:10:00,16.75,16.77,16.72,16.72,8677.0,16.0643,16.0835,16.0355,16.0355,8677.0
2019-08-09 12:15:00,16.73,16.73,16.63,16.66,33591.0,16.0451,16.0451,15.9492,15.978,33591.0
2019-08-09 12:20:00,16.65,16.7,16.64,16.67,21604.0,15.9684,16.0164,15.9588,15.9876,21604.0
2019-08-09 12:25:00,16.67,16.68,16.63,16.66,16742.0,15.9876,15.9972,15.9492,15.978,16742.0
2019-08-09 12:30:00,16.65,16.68,16.64,16.68,23558.0,15.9684,15.9972,15.9588,15.9972,23558.0
2019-08-09 12:35:00,16.68,16.69,16.66,16.66,21251.0,15.9972,16.0068,15.978,15.978,21251.0
2019-08-09 12:40:00,16.67,16.7,16.66,16.66,21837.0,15.9876,16.0164,15.978,15.978,21837.0
2019-08-09 12:45:00,16.66,16.68,16.63,16.64,32395.0,15.978,15.9972,15.9492,15.9588,32395.0
2019-08-09 12:50:00,16.64,16.68,16.61,16.68,28881.0,15.9588,15.9972,15.93,15.9972,28881.0
2019-08-09 12:55:00,16.69,16.74,16.64,16.64,12906.0,16.0068,16.0547,15.9588,15.9588,12906.0
2019-08-09 13:00:00,16.66,16.69,16.64,16.69,12036.0,15.978,16.0068,15.9588,16.0068,12036.0
2019-08-09 13:05:00,16.69,16.7,16.65,16.66,12592.0,16.0068,16.0164,15.9684,15.978,12592.0
2019-08-09 13:10:00,16.65,16.71,16.62,16.7,25985.0,15.9684,16.0259,15.9396,16.0164,25985.0
2019-08-09 13:15:00,16.7,16.7,16.62,16.64,19028.0,16.0164,16.0164,15.9396,15.9588,19028.0
2019-08-09 13:20:00,16.65,16.69,16.59,16.59,21984.0,15.9684,16.0068,15.9109,15.9109,21984.0
2019-08-09 13:25:00,16.6,16.62,16.58,16.62,9062.0,15.9204,15.9396,15.9013,15.9396,9062.0
2019-08-09 13:30:00,16.63,16.66,16.62,16.63,8401.0,15.9492,15.978,15.9396,15.9492,8401.0
2019-08-09 13:35:00,16.63,16.64,16.59,16.59,6235.0,15.9492,15.9588,15.9109,15.9109,6235.0
2019-08-09 13:40:00,16.58,16.62,16.57,16.62,11185.0,15.9013,15.9396,15.8917,15.9396,11185.0
2019-08-09 13:45:00,16.62,16.65,16.62,16.64,4720.0,15.9396,15.9684,15.9396,15.9588,4720.0
2019-08-09 13:50:00,16.64,16.69,16.61,16.68,11527.0,15.9588,16.0068,15.93,15.9972,11527.0
2019-08-09 13:55:00,16.68,16.72,16.68,16.72,9451.0,15.9972,16.0355,15.9972,16.0355,9451.0
2019-08-09 14:00:00,16.73,16.73,16.68,16.71,18875.0,16.0451,16.0451,15.9972,16.0259,18875.0
2019-08-09 14:05:00,16.71,16.72,16.69,16.7,4958.0,16.0259,16.0355,16.0068,16.0164,4958.0
2019-08-09 14:10:00,16.69,16.7,16.67,16.69,9865.0,16.0068,16.0164,15.9876,16.0068,9865.0
2019-08-09 14:15:00,16.69,16.71,16.67,16.69,29784.0,16.0068,16.0259,15.9876,16.0068,29784.0
2019-08-09 14:20:00,16.69,16.69,16.58,16.58,31027.0,16.0068,16.0068,15.9013,15.9013,31027.0
2019-08-09 14:25:00,16.59,16.59,16.55,16.55,12790.0,15.9109,15.9109,15.8725,15.8725,12790.0
2019-08-09 14:30:00,16.56,16.57,16.48,16.48,25729.0,15.8821,15.8917,15.8054,15.8054,25729.0
2019-08-09 14:35:00,16.49,16.5,16.46,16.49,13525.0,15.8149,15.8245,15.7862,15.8149,13525.0
2019-08-09 14:40:00,16.48,16.5,16.47,16.49,8849.0,15.8054,15.8245,15.7958,15.8149,8849.0
2019-08-09 14:45:00,16.49,16.51,16.45,16.47,21638.0,15.8149,15.8341,15.7766,15.7958,21638.0
2019-08-09 14:50:00,16.46,16.53,16.46,16.53,20243.0,15.7862,15.8533,15.7862,15.8533,20243.0
2019-08-09 14:55:00,16.54,16.57,16.52,16.56,9757.0,15.8629,15.8917,15.8437,15.8821,9757.0
2019-08-09 15:00:00,16.55,16.55,16.5,16.52,15726.0,15.8725,15.8725,15.8245,15.8437,15726.0
2019-08-09 15:05:00,16.52,16.55,16.52,16.53,13828.0,15.8437,15.8725,15.8437,15.8533,13828.0
2019-08-09 15:10:00,16.53,16.53,16.47,16.49,23912.0,15.8533,15.8533,15.7958,15.8149,23912.0
2019-08-09 15:15:00,16.49,16.5,16.47,16.47,16136.0,15.8149,15.8245,15.7958,15.7958,16136.0
2019-08-09 15:20:00,16.48,16.52,16.47,16.52,17821.0,15.8054,15.8437,15.7958,15.8437,17821.0
2019-08-09 15:25:00,16.52,16.55,16.51,16.53,14693.0,15.8437,15.8725,15.8341,15.8533,14693.0
2019-08-09 15:30:00,16.54,16.56,16.52,16.55,16517.0,15.8629,15.8821,15.8437,15.8725,16517.0
2019-08-09 15:35:00,16.55,16.59,16.54,16.58,18926.0,15.8725,15.9109,15.8629,15.9013,18926.0
2019-08-09 15:40:00,16.58,16.7,16.58,16.69,45169.0,15.9013,16.0164,15.9013,16.0068,45169.0
2019-08-09 15:45:00,16.69,16.7,16.59,16.6,25621.0,16.0068,16.0164,15.9109,15.9204,25621.0
2019-08-09 15:50:00,16.59,16.6,16.56,16.56,31895.0,15.9109,15.9204,15.8821,15.8821,31895.0
2019-08-09 15:55:00,16.57,16.57,16.54,16.56,118953.0,15.8917,15.8917,15.8629,15.8821,118953.0
2019-08-12 09:30:00,16.44,16.46,16.31,16.36,27352.0,15.767,15.7862,15.6423,15.6903,27352.0
2019-08-12 09:35:00,16.31,16.47,16.31,16.44,11876.0,15.6423,15.7958,15.6423,15.767,11876.0
2019-08-12 09:40:00,16.46,16.49,16.35,16.35,12414.0,15.7862,15.8149,15.6807,15.6807,12414.0
2019-08-12 09:45:00,16.37,16.39,16.29,16.34,29349.0,15.6999,15.719,15.6231,15.6711,29349.0
2019-08-12 09:50:00,16.37,16.39,16.31,16.34,16771.0,15.6999,15.719,15.6423,15.6711,16771.0
2019-08-12 09:55:00,16.35,16.38,16.3,16.31,16252.0,15.6807,15.7095,15.6327,15.6423,16252.0
2019-08-12 10:00:00,16.32,16.44,16.32,16.33,20646.0,15.6519,15.767,15.6519,15.6615,20646.0
2019-08-12 10:05:00,16.31,16.36,16.28,16.29,21081.0,15.6423,15.6903,15.6135,15.6231,21081.0
2019-08-12 10:10:00,16.27,16.27,16.12,16.12,19380.0,15.604,15.604,15.4601,15.4601,19380.0
2019-08-12 10:15:00,16.13,16.13,16.06,16.06,36919.0,15.4697,15.4697,15.4025,15.4025,36919.0
2019-08-12 10:20:00,16.07,16.11,15.98,16.09,45798.0,15.4121,15.4505,15.3258,15.4313,45798.0
2019-08-12 10:25:00,16.1,16.19,16.09,16.19,20970.0,15.4409,15.5272,15.4313,15.5272,20970.0
2019-08-12 10:30:00,16.19,16.33,16.19,16.28,34495.0,15.5272,15.6615,15.5272,15.6135,34495.0
2019-08-12 10:35:00,16.28,16.28,16.21,16.21,27985.0,15.6135,15.6135,15.5464,15.5464,27985.0
2019-08-12 10:40:00,16.22,16.23,16.13,16.15,21474.0,15.556,15.5656,15.4697,15.4889,21474.0
2019-08-12 10:45:00,16.15,16.2,16.13,16.15,14397.0,15.4889,15.5368,15.4697,15.4889,14397.0
2019-08-12 10:50:00,16.14,16.2,16.13,16.17,29487.0,15.4793,15.5368,15.4697,15.508,29487.0
2019-08-12 10:55:00,16.18,16.23,16.17,16.19,17471.0,15.5176,15.5656,15.508,15.5272,17471.0
2019-08-12 11:00:00,16.18,16.23,16.16,16.16,16722.0,15.5176,15.5656,15.4985,15.4985,16722.0
2019-08-12 11:05:00,16.16,16.16,16.08,16.08,16369.0,15.4985,15.4985,15.4217,15.4217,16369.0
2019-08-12 11:10:00,16.09,16.1,16.02,16.08,28630.0,15.4313,15.4409,15.3642,15.4217,28630.0
2019-08-12 11:15:00,16.07,16.17,16.07,16.13,21162.0,15.4121,15.508,15.4121,15.4697,21162.0
2019-08-12 11:20:00,16.13,16.14,16.09,16.13,10369.0,15.4697,15.4793,15.4313,15.4697,10369.0
2019-08-12 11:25:00,16.13,16.15,16.09,16.09,14317.0,15.4697,15.4889,15.4313,15.4313,14317.0
2019-08-12 11:30:00,16.09,16.16,16.07,16.15,26951.0,15.4313,15.4985,15.4121,15.4889,26951.0
2019-08-12 11:35:00,16.15,16.18,16.14,16.15,10340.0,15.4889,15.5176,15.4793,15.4889,10340.0
2019-08-12 11:40:00,16.14,16.19,16.12,16.19,9919.0,15.4793,15.5272,15.4601,15.5272,9919.0
2019-08-12 11:45:00,16.2,16.25,16.19,16.24,8205.0,15.5368,15.5848,15.5272,15.5752,8205.0
2019-08-12 11:50:00,16.25,16.25,16.19,16.2,14971.0,15.5848,15.5848,15.5272,15.5368,14971.0
2019-08-12 11:55:00,16.19,16.19,16.15,16.16,14675.0,15.5272,15.5272,15.4889,15.4985,14675.0
2019-08-12 12:00:00,16.16,16.21,16.15,16.16,19827.0,15.4985,15.5464,15.4889,15.4985,19827.0
2019-08-12 12:05:00,16.14,16.14,16.07,16.09,12094.0,15.4793,15.4793,15.4121,15.4313,12094.0
2019-08-12 12:10:00,16.09,16.13,16.09,16.12,11724.0,15.4313,15.4697,15.4313,15.4601,11724.0
2019-08-12 12:15:00,16.1,16.16,16.09,16.16,10219.0,15.4409,15.4985,15.4313,15.4985,10219.0
2019-08-12 12:20:00,16.16,16.19,16.15,16.15,8900.0,15.4985,15.5272,15.4889,15.4889,8900.0
2019-08-12 12:25:00,16.15,16.24,16.13,16.24,25579.0,15.4889,15.5752,15.4697,15.5752,25579.0
2019-08-12 12:30:00,16.23,16.26,16.19,16.19,11146.0,15.5656,15.5944,15.5272,15.5272,11146.0
2019-08-12 12:35:00,16.19,16.22,16.17,16.18,26353.0,15.5272,15.556,15.508,15.5176,26353.0
2019-08-12 12:40:00,16.17,16.17,16.11,16.12,12029.0,15.508,15.508,15.4505,15.4601,12029.0
2019-08-12 12:45:00,16.11,16.15,16.1,16.15,13108.0,15.4505,15.4889,15.4409,15.4889,13108.0
2019-08-12 12:50:00,16.16,16.19,16.13,16.16,11755.0,15.4985,15.5272,15.4697,15.4985,11755.0
2019-08-12 12:55:00,16.15,16.16,16.14,16.16,7155.0,15.4889,15.4985,15.4793,15.4985,7155.0
2019-08-12 13:00:00,16.16,16.21,16.13,16.16,17587.0,15.4985,15.5464,15.4697,15.4985,17587.0
2019-08-12 13:05:00,16.16,16.16,16.05,16.05,39675.0,15.4985,15.4985,15.393,15.393,39675.0
2019-08-12 13:10:00,16.06,16.07,16.04,16.07,10516.0,15.4025,15.4121,15.3834,15.4121,10516.0
2019-08-12 13:15:00,16.07,16.09,16.06,16.09,13250.0,15.4121,15.4313,15.4025,15.4313,13250.0
2019-08-12 13:20:00,16.1,16.1,16.05,16.07,11655.0,15.4409,15.4409,15.393,15.4121,11655.0
2019-08-12 13:25:00,16.05,16.1,16.05,16.09,21833.0,15.393,15.4409,15.393,15.4313,21833.0
2019-08-12 13:30:00,16.06,16.1,16.04,16.08,17551.0,15.4025,15.4409,15.3834,15.4217,17551.0
2019-08-12 13:35:00,16.08,16.08,16.04,16.04,8175.0,15.4217,15.4217,15.3834,15.3834,8175.0
2019-08-12 13:40:00,16.05,16.07,16.01,16.02,17834.0,15.393,15.4121,15.3546,15.3642,17834.0
2019-08-12 13:45:00,16.03,16.14,16.02,16.14,35361.0,15.3738,15.4793,15.3642,15.4793,35361.0
2019-08-12 13:50:00,16.14,16.26,16.14,16.26,42774.0,15.4793,15.5944,15.4793,15.5944,42774.0
2019-08-12 13:55:00,16.25,16.25,16.2,16.23,16218.0,15.5848,15.5848,15.5368,15.5656,16218.0
2019-08-12 14:00:00,16.23,16.25,16.19,16.21,17815.0,15.5656,15.5848,15.5272,15.5464,17815.0
2019-08-12 14:05:00,16.21,16.23,16.17,16.21,22426.0,15.5464,15.5656,15.508,15.5464,22426.0
2019-08-12 14:10:00,16.2,16.24,16.19,16.21,13417.0,15.5368,15.5752,15.5272,15.5464,13417.0
2019-08-12 14:15:00,16.22,16.26,16.18,16.2,22163.0,15.556,15.5944,15.5176,15.5368,22163.0
2019-08-12 14:20:00,16.21,16.22,16.17,16.21,11119.0,15.5464,15.556,15.508,15.5464,11119.0
2019-08-12 14:25:00,16.21,16.21,16.17,16.17,13376.0,15.5464,15.5464,15.508,15.508,13376.0
2019-08-12 14:30:00,16.18,16.18,16.11,16.16,15800.0,15.5176,15.5176,15.4505,15.4985,15800.0
2019-08-12 14:35:00,16.16,16.17,16.13,16.16,7545.0,15.4985,15.508,15.4697,15.4985,7545.0
2019-08-12 14:40:00,16.16,16.16,16.12,16.12,10508.0,15.4985,15.4985,15.4601,15.4601,10508.0
2019-08-12 14:45:00,16.12,16.2,16.12,16.18,15359.0,15.4601,15.5368,15.4601,15.5176,15359.0
2019-08-12 14:50:00,16.19,16.19,16.17,16.19,5380.0,15.5272,15.5272,15.508,15.5272,5380.0
2019-08-12 14:55:00,16.19,16.21,16.16,16.19,14446.0,15.5272,15.5464,15.4985,15.5272,14446.0
2019-08-12 15:00:00,16.2,16.26,16.19,16.23,15507.0,15.5368,15.5944,15.5272,15.5656,15507.0
2019-08-12 15:05:00,16.24,16.25,16.21,16.21,37171.0,15.5752,15.5848,15.5464,15.5464,37171.0
2019-08-12 15:10:00,16.2,16.2,16.11,16.14,24107.0,15.5368,15.5368,15.4505,15.4793,24107.0
2019-08-12 15:15:00,16.14,16.16,16.11,16.15,14502.0,15.4793,15.4985,15.4505,15.4889,14502.0
2019-08-12 15:20:00,16.14,16.15,16.12,16.14,11698.0,15.4793,15.4889,15.4601,15.4793,11698.0
2019-08-12 15:25:00,16.14,16.14,16.1,16.13,20767.0,15.4793,15.4793,15.4409,15.4697,20767.0
2019-08-12 15:30:00,16.13,16.17,16.12,16.17,6339.0,15.4697,15.508,15.4601,15.508,6339.0
2019-08-12 15:35:00,16.17,16.17,16.17,16.17,280.0,15.508,15.508,15.508,15.508,280.0
2019-08-12 15:40:00,16.18,16.18,16.16,16.17,4511.0,15.5176,15.5176,15.4985,15.508,4511.0
2019-08-12 15:45:00,16.16,16.17,16.13,16.14,3600.0,15.4985,15.508,15.4697,15.4793,3600.0
2019-08-12 15:50:00,16.14,16.18,16.14,16.16,25319.0,15.4793,15.5176,15.4793,15.4985,25319.0
2019-08-12 15:55:00,16.16,16.28,16.16,16.25,58557.0,15.4985,15.6135,15.4985,15.5848,58557.0
2019-08-13 09:30:00,16.23,16.23,15.98,16.05,20055.0,15.5656,15.5656,15.3258,15.393,20055.0
2019-08-13 09:35:00,16.07,16.33,16.07,16.3,28893.0,15.4121,15.6615,15.4121,15.6327,28893.0
2019-08-13 09:40:00,16.31,16.31,16.24,16.26,12028.0,15.6423,15.6423,15.5752,15.5944,12028.0
2019-08-13 09:45:00,16.28,17.17,16.28,17.17,111262.0,15.6135,16.4671,15.6135,16.4671,111262.0
2019-08-13 09:50:00,17.17,17.47,17.17,17.41,169681.0,16.4671,16.7548,16.4671,16.6973,169681.0
2019-08-13 09:55:00,17.4,17.88,17.34,17.43,180794.0,16.6877,17.148,16.6302,16.7165,180794.0
2019-08-13 10:00:00,17.48,17.79,17.48,17.61,136699.0,16.7644,17.0617,16.7644,16.8891,136699.0
2019-08-13 10:05:00,17.63,17.74,17.31,17.6,125305.0,16.9083,17.0138,16.6014,16.8795,125305.0
2019-08-13 10:10:00,17.63,17.72,17.51,17.55,50859.0,16.9083,16.9946,16.7932,16.8316,50859.0
2019-08-13 10:15:00,17.6,17.63,17.43,17.45,68746.0,16.8795,16.9083,16.7165,16.7356,68746.0
2019-08-13 10:20:00,17.47,17.56,17.36,17.51,56491.0,16.7548,16.8411,16.6493,16.7932,56491.0
2019-08-13 10:25:00,17.52,17.6,17.46,17.53,117005.0,16.8028,16.8795,16.7452,16.8124,117005.0
2019-08-13 10:30:00,17.55,17.68,17.5,17.51,85925.0,16.8316,16.9562,16.7836,16.7932,85925.0
2019-08-13 10:35:00,17.53,17.6,17.44,17.54,30532.0,16.8124,16.8795,16.7261,16.822,30532.0
2019-08-13 10:40:00,17.53,17.54,17.31,17.34,44068.0,16.8124,16.822,16.6014,16.6302,44068.0
2019-08-13 10:45:00,17.35,17.35,17.11,17.11,53837.0,16.6397,16.6397,16.4096,16.4096,53837.0
2019-08-13 10:50:00,17.09,17.1,16.95,17.05,212488.0,16.3904,16.4,16.2561,16.352,212488.0
2019-08-13 10:55:00,17.03,17.03,16.68,16.72,182645.0,16.3328,16.3328,15.9972,16.0355,182645.0
2019-08-13 11:00:00,16.72,16.79,16.68,16.75,105490.0,16.0355,16.1027,15.9972,16.0643,105490.0
2019-08-13 11:05:00,16.76,16.76,16.61,16.71,28941.0,16.0739,16.0739,15.93,16.0259,28941.0
2019-08-13 11:10:00,16.71,16.74,16.68,16.74,37025.0,16.0259,16.0547,15.9972,16.0547,37025.0
2019-08-13 11:15:00,16.74,16.75,16.53,16.56,23071.0,16.0547,16.0643,15.8533,15.8821,23071.0
2019-08-13 11:20:00,16.54,16.56,16.38,16.46,76287.0,15.8629,15.8821,15.7095,15.7862,76287.0
2019-08-13 11:25:00,16.42,16.52,16.39,16.52,27367.0,15.7478,15.8437,15.719,15.8437,27367.0
2019-08-13 11:30:00,16.5,16.56,16.45,16.56,15465.0,15.8245,15.8821,15.7766,15.8821,15465.0
2019-08-13 11:35:00,16.56,16.63,16.49,16.6,27700.0,15.8821,15.9492,15.8149,15.9204,27700.0
2019-08-13 11:40:00,16.6,16.68,16.58,16.61,19613.0,15.9204,15.9972,15.9013,15.93,19613.0
2019-08-13 11:45:00,16.6,16.77,16.59,16.77,36499.0,15.9204,16.0835,15.9109,16.0835,36499.0
2019-08-13 11:50:00,16.77,16.87,16.75,16.79,63560.0,16.0835,16.1794,16.0643,16.1027,63560.0
2019-08-13 11:55:00,16.8,16.87,16.75,16.75,54919.0,16.1123,16.1794,16.0643,16.0643,54919.0
2019-08-13 12:00:00,16.78,16.86,16.77,16.8,9543.0,16.0931,16.1698,16.0835,16.1123,9543.0
2019-08-13 12:05:00,16.81,16.83,16.75,16.8,16581.0,16.1218,16.141,16.0643,16.1123,16581.0
2019-08-13 12:10:00,16.82,16.89,16.82,16.87,41822.0,16.1314,16.1986,16.1314,16.1794,41822.0
2019-08-13 12:15:00,16.88,16.9,16.85,16.88,13409.0,16.189,16.2082,16.1602,16.189,13409.0
2019-08-13 12:20:00,16.9,16.96,16.88,16.94,45081.0,16.2082,16.2657,16.189,16.2465,45081.0
2019-08-13 12:25:00,16.94,16.96,16.87,16.95,49849.0,16.2465,16.2657,16.1794,16.2561,49849.0
2019-08-13 12:30:00,16.96,17.02,16.96,16.97,19272.0,16.2657,16.3233,16.2657,16.2753,19272.0
2019-08-13 12:35:00,16.96,17.01,16.95,16.99,15635.0,16.2657,16.3137,16.2561,16.2945,15635.0
2019-08-13 12:40:00,16.99,17.03,16.98,17.03,20634.0,16.2945,16.3328,16.2849,16.3328,20634.0
2019-08-13 12:45:00,17.03,17.03,16.99,17.01,12721.0,16.3328,16.3328,16.2945,16.3137,12721.0
2019-08-13 12:50:00,17.01,17.03,16.99,17.01,22369.0,16.3137,16.3328,16.2945,16.3137,22369.0
2019-08-13 12:55:00,17.01,17.04,16.92,16.95,26220.0,16.3137,16.3424,16.2273,16.2561,26220.0
2019-08-13 13:00:00,16.94,16.96,16.91,16.93,22609.0,16.2465,16.2657,16.2178,16.2369,22609.0
2019-08-13 13:05:00,16.93,16.99,16.92,16.97,21067.0,16.2369,16.2945,16.2273,16.2753,21067.0
2019-08-13 13:10:00,16.97,17.07,16.95,17.07,19741.0,16.2753,16.3712,16.2561,16.3712,19741.0
2019-08-13 13:15:00,17.07,17.09,16.96,16.97,65300.0,16.3712,16.3904,16.2657,16.2753,65300.0
2019-08-13 13:20:00,16.97,17.0,16.93,16.95,10977.0,16.2753,16.3041,16.2369,16.2561,10977.0
2019-08-13 13:25:00,16.95,16.98,16.87,16.94,25689.0,16.2561,16.2849,16.1794,16.2465,25689.0
2019-08-13 13:30:00,16.94,17.0,16.9,17.0,10182.0,16.2465,16.3041,16.2082,16.3041,10182.0
2019-08-13 13:35:00,17.0,17.0,16.93,16.94,10569.0,16.3041,16.3041,16.2369,16.2465,10569.0
2019-08-13 13:40:00,16.94,16.96,16.93,16.96,6263.0,16.2465,16.2657,16.2369,16.2657,6263.0
2019-08-13 13:45:00,16.96,17.0,16.91,16.91,9961.0,16.2657,16.3041,16.2178,16.2178,9961.0
2019-08-13 13:50:00,16.93,16.94,16.88,16.88,7737.0,16.2369,16.2465,16.189,16.189,7737.0
2019-08-13 13:55:00,16.88,16.88,16.85,16.87,29744.0,16.189,16.189,16.1602,16.1794,29744.0
2019-08-13 14:00:00,16.88,16.89,16.83,16.85,22272.0,16.189,16.1986,16.141,16.1602,22272.0
2019-08-13 14:05:00,16.84,16.85,16.81,16.83,21243.0,16.1506,16.1602,16.1218,16.141,21243.0
2019-08-13 14:10:00,16.83,16.86,16.79,16.8,12508.0,16.141,16.1698,16.1027,16.1123,12508.0
2019-08-13 14:15:00,16.79,16.82,16.77,16.79,21916.0,16.1027,16.1314,16.0835,16.1027,21916.0
2019-08-13 14:20:00,16.79,16.82,16.78,16.8,14096.0,16.1027,16.1314,16.0931,16.1123,14096.0
2019-08-13 14:25:00,16.8,16.82,16.75,16.75,23106.0,16.1123,16.1314,16.0643,16.0643,23106.0
2019-08-13 14:30:00,16.74,16.77,16.69,16.76,63529.0,16.0547,16.0835,16.0068,16.0739,63529.0
2019-08-13 14:35:00,16.76,16.78,16.72,16.73,31679.0,16.0739,16.0931,16.0355,16.0451,31679.0
2019-08-13 14:40:00,16.73,16.79,16.73,16.75,13388.0,16.0451,16.1027,16.0451,16.0643,13388.0
2019-08-13 14:45:00,16.76,16.79,16.74,16.75,16868.0,16.0739,16.1027,16.0547,16.0643,16868.0
2019-08-13 14:50:00,16.75,16.79,16.74,16.75,14290.0,16.0643,16.1027,16.0547,16.0643,14290.0
2019-08-13 14:55:00,16.74,16.77,16.69,16.7,21220.0,16.0547,16.0835,16.0068,16.0164,21220.0
2019-08-13 15:00:00,16.7,16.77,16.7,16.75,13722.0,16.0164,16.0835,16.0164,16.0643,13722.0
2019-08-13 15:05:00,16.76,16.76,16.68,16.7,22081.0,16.0739,16.0739,15.9972,16.0164,22081.0
2019-08-13 15:10:00,16.71,16.79,16.7,16.79,24288.0,16.0259,16.1027,16.0164,16.1027,24288.0
2019-08-13 15:15:00,16.79,16.8,16.7,16.71,33013.0,16.1027,16.1123,16.0164,16.0259,33013.0
2019-08-13 15:20:00,16.71,16.74,16.7,16.74,23018.0,16.0259,16.0547,16.0164,16.0547,23018.0
2019-08-13 15:25:00,16.73,16.75,16.69,16.75,24902.0,16.0451,16.0643,16.0068,16.0643,24902.0
2019-08-13 15:30:00,16.73,16.74,16.69,16.71,30584.0,16.0451,16.0547,16.0068,16.0259,30584.0
2019-08-13 15:35:00,16.71,16.71,16.68,16.7,30247.0,16.0259,16.0259,15.9972,16.0164,30247.0
2019-08-13 15:40:00,16.7,16.75,16.67,16.74,85426.0,16.0164,16.0643,15.9876,16.0547,85426.0
2019-08-13 15:45:00,16.75,16.78,16.69,16.7,71455.0,16.0643,16.0931,16.0068,16.0164,71455.0
2019-08-13 15:50:00,16.7,16.72,16.68,16.69,85547.0,16.0164,16.0355,15.9972,16.0068,85547.0
2019-08-13 15:55:00,16.68,16.73,16.68,16.72,195665.0,15.9972,16.0451,15.9972,16.0355,195665.0
2019-08-14 09:30:00,16.11,16.11,15.64,15.82,79482.0,15.4505,15.4505,14.9997,15.1724,79482.0
2019-08-14 09:35:00,15.82,15.91,15.67,15.76,67910.0,15.1724,15.2587,15.0285,15.1148,67910.0
2019-08-14 09:40:00,15.79,15.98,15.75,15.89,59446.0,15.1436,15.3258,15.1052,15.2395,59446.0
2019-08-14 09:45:00,15.87,15.87,15.65,15.72,84704.0,15.2203,15.2203,15.0093,15.0765,84704.0
2019-08-14 09:50:00,15.73,15.86,15.72,15.85,29811.0,15.0861,15.2107,15.0765,15.2011,29811.0
2019-08-14 09:55:00,15.83,15.88,15.76,15.83,27967.0,15.182,15.2299,15.1148,15.182,27967.0
2019-08-14 10:00:00,15.82,15.95,15.74,15.8,66860.0,15.1724,15.2971,15.0956,15.1532,66860.0
2019-08-14 10:05:00,15.82,15.82,15.67,15.71,51862.0,15.1724,15.1724,15.0285,15.0669,51862.0
2019-08-14 10:10:00,15.71,15.8,15.67,15.69,23642.0,15.0669,15.1532,15.0285,15.0477,23642.0
2019-08-14 10:15:00,15.69,15.82,15.68,15.77,38878.0,15.0477,15.1724,15.0381,15.1244,38878.0
2019-08-14 10:20:00,15.77,15.88,15.72,15.74,116742.0,15.1244,15.2299,15.0765,15.0956,116742.0
2019-08-14 10:25:00,15.74,15.83,15.65,15.77,87354.0,15.0956,15.182,15.0093,15.1244,87354.0
2019-08-14 10:30:00,15.77,15.77,15.65,15.65,58633.0,15.1244,15.1244,15.0093,15.0093,58633.0
2019-08-14 10:35:00,15.67,15.7,15.56,15.59,33294.0,15.0285,15.0573,14.923,14.9518,33294.0
2019-08-14 10:40:00,15.6,15.7,15.52,15.68,63046.0,14.9614,15.0573,14.8847,15.0381,63046.0
2019-08-14 10:45:00,15.69,15.78,15.66,15.67,92501.0,15.0477,15.134,15.0189,15.0285,92501.0
2019-08-14 10:50:00,15.66,15.67,15.59,15.59,36644.0,15.0189,15.0285,14.9518,14.9518,36644.0
2019-08-14 10:55:00,15.58,15.62,15.49,15.49,37755.0,14.9422,14.9806,14.8559,14.8559,37755.0
2019-08-14 11:00:00,15.5,15.56,15.48,15.52,38461.0,14.8655,14.923,14.8463,14.8847,38461.0
2019-08-14 11:05:00,15.52,15.6,15.49,15.58,18325.0,14.8847,14.9614,14.8559,14.9422,18325.0
2019-08-14 11:10:00,15.58,15.59,15.53,15.57,16591.0,14.9422,14.9518,14.8942,14.9326,16591.0
2019-08-14 11:15:00,15.57,15.67,15.54,15.63,27600.0,14.9326,15.0285,14.9038,14.9902,27600.0
2019-08-14 11:20:00,15.63,15.67,15.63,15.63,9991.0,14.9902,15.0285,14.9902,14.9902,9991.0
2019-08-14 11:25:00,15.63,15.79,15.62,15.74,27136.0,14.9902,15.1436,14.9806,15.0956,27136.0
2019-08-14 11:30:00,15.74,15.75,15.67,15.68,14189.0,15.0956,15.1052,15.0285,15.0381,14189.0
2019-08-14 11:35:00,15.68,15.69,15.59,15.63,18970.0,15.0381,15.0477,14.9518,14.9902,18970.0
2019-08-14 11:40:00,15.63,15.64,15.52,15.55,11793.0,14.9902,14.9997,14.8847,14.9134,11793.0
2019-08-14 11:45:00,15.55,15.59,15.53,15.59,15170.0,14.9134,14.9518,14.8942,14.9518,15170.0
2019-08-14 11:50:00,15.59,15.62,15.58,15.58,10547.0,14.9518,14.9806,14.9422,14.9422,10547.0
2019-08-14 11:55:00,15.56,15.63,15.55,15.62,16828.0,14.923,14.9902,14.9134,14.9806,16828.0
2019-08-14 12:00:00,15.61,15.62,15.56,15.57,19889.0,14.971,14.9806,14.923,14.9326,19889.0
2019-08-14 12:05:00,15.58,15.6,15.57,15.58,8879.0,14.9422,14.9614,14.9326,14.9422,8879.0
2019-08-14 12:10:00,15.58,15.66,15.54,15.64,19822.0,14.9422,15.0189,14.9038,14.9997,19822.0
2019-08-14 12:15:00,15.65,15.65,15.59,15.61,8011.0,15.0093,15.0093,14.9518,14.971,8011.0
2019-08-14 12:20:00,15.61,15.63,15.58,15.63,17371.0,14.971,14.9902,14.9422,14.9902,17371.0
2019-08-14 12:25:00,15.62,15.63,15.6,15.63,19741.0,14.9806,14.9902,14.9614,14.9902,19741.0
2019-08-14 12:30:00,15.64,15.73,15.64,15.72,23653.0,14.9997,15.0861,14.9997,15.0765,23653.0
2019-08-14 12:35:00,15.7,15.71,15.64,15.64,18532.0,15.0573,15.0669,14.9997,14.9997,18532.0
2019-08-14 12:40:00,15.65,15.66,15.59,15.63,15588.0,15.0093,15.0189,14.9518,14.9902,15588.0
2019-08-14 12:45:00,15.62,15.65,15.61,15.62,8454.0,14.9806,15.0093,14.971,14.9806,8454.0
2019-08-14 12:50:00,15.62,15.68,15.61,15.65,20364.0,14.9806,15.0381,14.971,15.0093,20364.0
2019-08-14 12:55:00,15.66,15.68,15.63,15.65,7825.0,15.0189,15.0381,14.9902,15.0093,7825.0
2019-08-14 13:00:00,15.64,15.73,15.62,15.7,15420.0,14.9997,15.0861,14.9806,15.0573,15420.0
2019-08-14 13:05:00,15.71,15.72,15.68,15.69,9568.0,15.0669,15.0765,15.0381,15.0477,9568.0
2019-08-14 13:10:00,15.69,15.71,15.64,15.7,15773.0,15.0477,15.0669,14.9997,15.0573,15773.0
2019-08-14 13:15:00,15.71,15.71,15.62,15.64,13240.0,15.0669,15.0669,14.9806,14.9997,13240.0
2019-08-14 13:20:00,15.64,15.72,15.64,15.72,10024.0,14.9997,15.0765,14.9997,15.0765,10024.0
2019-08-14 13:25:00,15.73,15.82,15.72,15.73,14712.0,15.0861,15.1724,15.0765,15.0861,14712.0
2019-08-14 13:30:00,15.72,15.76,15.71,15.75,10866.0,15.0765,15.1148,15.0669,15.1052,10866.0
2019-08-14 13:35:00,15.75,15.81,15.74,15.79,9121.0,15.1052,15.1628,15.0956,15.1436,9121.0
2019-08-14 13:40:00,15.79,15.82,15.78,15.79,12537.0,15.1436,15.1724,15.134,15.1436,12537.0
2019-08-14 13:45:00,15.78,15.78,15.72,15.75,16756.0,15.134,15.134,15.0765,15.1052,16756.0
2019-08-14 13:50:00,15.75,15.8,15.74,15.74,11775.0,15.1052,15.1532,15.0956,15.0956,11775.0
2019-08-14 13:55:00,15.75,15.76,15.74,15.76,7015.0,15.1052,15.1148,15.0956,15.1148,7015.0
2019-08-14 14:00:00,15.76,15.91,15.76,15.81,130785.0,15.1148,15.2587,15.1148,15.1628,130785.0
2019-08-14 14:05:00,15.81,15.83,15.79,15.79,14783.0,15.1628,15.182,15.1436,15.1436,14783.0
2019-08-14 14:10:00,15.79,15.85,15.79,15.81,18812.0,15.1436,15.2011,15.1436,15.1628,18812.0
2019-08-14 14:15:00,15.81,15.85,15.77,15.79,27808.0,15.1628,15.2011,15.1244,15.1436,27808.0
2019-08-14 14:20:00,15.78,15.79,15.69,15.7,38736.0,15.134,15.1436,15.0477,15.0573,38736.0
2019-08-14 14:25:00,15.69,15.71,15.66,15.66,13255.0,15.0477,15.0669,15.0189,15.0189,13255.0
2019-08-14 14:30:00,15.66,15.7,15.65,15.66,18560.0,15.0189,15.0573,15.0093,15.0189,18560.0
2019-08-14 14:35:00,15.66,15.67,15.61,15.61,12618.0,15.0189,15.0285,14.971,14.971,12618.0
2019-08-14 14:40:00,15.62,15.65,15.62,15.63,21413.0,14.9806,15.0093,14.9806,14.9902,21413.0
2019-08-14 14:45:00,15.64,15.65,15.61,15.64,18206.0,14.9997,15.0093,14.971,14.9997,18206.0
2019-08-14 14:50:00,15.64,15.67,15.63,15.65,22050.0,14.9997,15.0285,14.9902,15.0093,22050.0
2019-08-14 14:55:00,15.66,15.67,15.63,15.64,17368.0,15.0189,15.0285,14.9902,14.9997,17368.0
2019-08-14 15:00:00,15.64,15.74,15.63,15.73,21318.0,14.9997,15.0956,14.9902,15.0861,21318.0
2019-08-14 15:05:00,15.73,15.74,15.7,15.71,12835.0,15.0861,15.0956,15.0573,15.0669,12835.0
2019-08-14 15:10:00,15.72,15.72,15.67,15.67,10493.0,15.0765,15.0765,15.0285,15.0285,10493.0
2019-08-14 15:15:00,15.67,15.71,15.65,15.68,19630.0,15.0285,15.0669,15.0093,15.0381,19630.0
2019-08-14 15:20:00,15.67,15.67,15.63,15.65,17342.0,15.0285,15.0285,14.9902,15.0093,17342.0
2019-08-14 15:25:00,15.65,15.78,15.65,15.73,23411.0,15.0093,15.134,15.0093,15.0861,23411.0
2019-08-14 15:30:00,15.73,15.75,15.68,15.75,22839.0,15.0861,15.1052,15.0381,15.1052,22839.0
2019-08-14 15:35:00,15.74,15.75,15.68,15.69,23104.0,15.0956,15.1052,15.0381,15.0477,23104.0
2019-08-14 15:40:00,15.69,15.71,15.65,15.67,47613.0,15.0477,15.0669,15.0093,15.0285,47613.0
2019-08-14 15:45:00,15.67,15.7,15.61,15.62,60967.0,15.0285,15.0573,14.971,14.9806,60967.0
2019-08-14 15:50:00,15.62,15.68,15.6,15.67,85939.0,14.9806,15.0381,14.9614,15.0285,85939.0
2019-08-14 15:55:00,15.68,15.68,15.59,15.61,166328.0,15.0381,15.0381,14.9518,14.971,166328.0
2019-08-15 09:30:00,15.67,15.74,15.52,15.71,33860.0,15.0285,15.0956,14.8847,15.0669,33860.0
2019-08-15 09:35:00,15.68,15.69,15.49,15.54,13561.0,15.0381,15.0477,14.8559,14.9038,13561.0
2019-08-15 09:40:00,15.51,15.56,15.43,15.56,22001.0,14.8751,14.923,14.7983,14.923,22001.0
2019-08-15 09:45:00,15.56,15.61,15.51,15.57,7101.0,14.923,14.971,14.8751,14.9326,7101.0
2019-08-15 09:50:00,15.56,15.58,15.49,15.55,12115.0,14.923,14.9422,14.8559,14.9134,12115.0
2019-08-15 09:55:00,15.56,15.73,15.55,15.73,88049.0,14.923,15.0861,14.9134,15.0861,88049.0
2019-08-15 10:00:00,15.72,15.76,15.54,15.57,20005.0,15.0765,15.1148,14.9038,14.9326,20005.0
2019-08-15 10:05:00,15.55,15.55,15.43,15.43,22969.0,14.9134,14.9134,14.7983,14.7983,22969.0
2019-08-15 10:10:00,15.45,15.51,15.43,15.46,17931.0,14.8175,14.8751,14.7983,14.8271,17931.0
2019-08-15 10:15:00,15.45,15.45,15.31,15.34,18424.0,14.8175,14.8175,14.6833,14.712,18424.0
2019-08-15 10:20:00,15.32,15.39,15.29,15.36,10960.0,14.6928,14.76,14.6641,14.7312,10960.0
2019-08-15 10:25:00,15.36,15.45,15.35,15.38,5736.0,14.7312,14.8175,14.7216,14.7504,5736.0
2019-08-15 10:30:00,15.37,15.44,15.34,15.39,13605.0,14.7408,14.8079,14.712,14.76,13605.0
2019-08-15 10:35:00,15.39,15.44,15.37,15.38,4203.0,14.76,14.8079,14.7408,14.7504,4203.0
2019-08-15 10:40:00,15.37,15.4,15.36,15.38,7636.0,14.7408,14.7696,14.7312,14.7504,7636.0
2019-08-15 10:45:00,15.36,15.41,15.34,15.35,11723.0,14.7312,14.7792,14.712,14.7216,11723.0
2019-08-15 10:50:00,15.34,15.37,15.31,15.33,9718.0,14.712,14.7408,14.6833,14.7024,9718.0
2019-08-15 10:55:00,15.32,15.4,15.3,15.4,31765.0,14.6928,14.7696,14.6737,14.7696,31765.0
2019-08-15 11:00:00,15.39,15.4,15.31,15.32,40712.0,14.76,14.7696,14.6833,14.6928,40712.0
2019-08-15 11:05:00,15.32,15.37,15.29,15.31,19067.0,14.6928,14.7408,14.6641,14.6833,19067.0
2019-08-15 11:10:00,15.3,15.31,15.25,15.28,14277.0,14.6737,14.6833,14.6257,14.6545,14277.0
2019-08-15 11:15:00,15.27,15.27,15.21,15.23,14336.0,14.6449,14.6449,14.5873,14.6065,14336.0
2019-08-15 11:20:00,15.22,15.28,15.21,15.26,32131.0,14.5969,14.6545,14.5873,14.6353,32131.0
2019-08-15 11:25:00,15.26,15.26,15.24,15.26,21397.0,14.6353,14.6353,14.6161,14.6353,21397.0
2019-08-15 11:30:00,15.27,15.3,15.23,15.25,24164.0,14.6449,14.6737,14.6065,14.6257,24164.0
2019-08-15 11:35:00,15.25,15.28,15.23,15.28,12077.0,14.6257,14.6545,14.6065,14.6545,12077.0
2019-08-15 11:40:00,15.29,15.31,15.21,15.22,35070.0,14.6641,14.6833,14.5873,14.5969,35070.0
2019-08-15 11:45:00,15.23,15.25,15.19,15.2,19232.0,14.6065,14.6257,14.5682,14.5778,19232.0
2019-08-15 11:50:00,15.21,15.21,15.1,15.1,30382.0,14.5873,14.5873,14.4818,14.4818,30382.0
2019-08-15 11:55:00,15.1,15.19,15.1,15.14,22908.0,14.4818,14.5682,14.4818,14.5202,22908.0
2019-08-15 12:00:00,15.14,15.16,15.12,15.15,27983.0,14.5202,14.5394,14.501,14.5298,27983.0
2019-08-15 12:05:00,15.15,15.19,15.14,15.14,20472.0,14.5298,14.5682,14.5202,14.5202,20472.0
2019-08-15 12:10:00,15.14,15.14,15.04,15.04,22055.0,14.5202,14.5202,14.4243,14.4243,22055.0
2019-08-15 12:15:00,15.04,15.07,15.03,15.04,16847.0,14.4243,14.4531,14.4147,14.4243,16847.0
2019-08-15 12:20:00,15.04,15.07,15.03,15.04,16076.0,14.4243,14.4531,14.4147,14.4243,16076.0
2019-08-15 12:25:00,15.04,15.08,15.03,15.06,14509.0,14.4243,14.4627,14.4147,14.4435,14509.0
2019-08-15 12:30:00,15.06,15.12,15.04,15.12,18792.0,14.4435,14.501,14.4243,14.501,18792.0
2019-08-15 12:35:00,15.13,15.18,15.1,15.15,18549.0,14.5106,14.5586,14.4818,14.5298,18549.0
2019-08-15 12:40:00,15.17,15.18,15.13,15.15,30871.0,14.549,14.5586,14.5106,14.5298,30871.0
2019-08-15 12:45:00,15.14,15.15,15.05,15.06,25733.0,14.5202,14.5298,14.4339,14.4435,25733.0
2019-08-15 12:50:00,15.06,15.08,15.0,15.06,25809.0,14.4435,14.4627,14.3859,14.4435,25809.0
2019-08-15 12:55:00,15.05,15.13,15.05,15.11,24952.0,14.4339,14.5106,14.4339,14.4914,24952.0
2019-08-15 13:00:00,15.12,15.16,15.12,15.16,8296.0,14.501,14.5394,14.501,14.5394,8296.0
2019-08-15 13:05:00,15.16,15.16,15.11,15.14,9355.0,14.5394,14.5394,14.4914,14.5202,9355.0
2019-08-15 13:10:00,15.14,15.2,15.14,15.18,12619.0,14.5202,14.5778,14.5202,14.5586,12619.0
2019-08-15 13:15:00,15.17,15.22,15.15,15.17,24938.0,14.549,14.5969,14.5298,14.549,24938.0
2019-08-15 13:20:00,15.17,15.19,15.12,15.14,24315.0,14.549,14.5682,14.501,14.5202,24315.0
2019-08-15 13:25:00,15.13,15.14,15.1,15.11,9141.0,14.5106,14.5202,14.4818,14.4914,9141.0
2019-08-15 13:30:00,15.12,15.15,15.11,15.14,12251.0,14.501,14.5298,14.4914,14.5202,12251.0
2019-08-15 13:35:00,15.14,15.14,15.09,15.14,11850.0,14.5202,14.5202,14.4723,14.5202,11850.0
2019-08-15 13:40:00,15.14,15.14,15.08,15.1,10129.0,14.5202,14.5202,14.4627,14.4818,10129.0
2019-08-15 13:45:00,15.1,15.14,15.08,15.11,15659.0,14.4818,14.5202,14.4627,14.4914,15659.0
2019-08-15 13:50:00,15.1,15.1,15.04,15.08,7966.0,14.4818,14.4818,14.4243,14.4627,7966.0
2019-08-15 13:55:00,15.07,15.13,15.05,15.11,9425.0,14.4531,14.5106,14.4339,14.4914,9425.0
2019-08-15 14:00:00,15.11,15.2,15.1,15.19,11827.0,14.4914,14.5778,14.4818,14.5682,11827.0
2019-08-15 14:05:00,15.19,15.24,15.19,15.23,20939.0,14.5682,14.6161,14.5682,14.6065,20939.0
2019-08-15 14:10:00,15.23,15.27,15.18,15.19,24199.0,14.6065,14.6449,14.5586,14.5682,24199.0
2019-08-15 14:15:00,15.19,15.19,15.1,15.11,12908.0,14.5682,14.5682,14.4818,14.4914,12908.0
2019-08-15 14:20:00,15.12,15.16,15.11,15.13,9466.0,14.501,14.5394,14.4914,14.5106,9466.0
2019-08-15 14:25:00,15.12,15.14,15.11,15.13,7730.0,14.501,14.5202,14.4914,14.5106,7730.0
2019-08-15 14:30:00,15.13,15.14,15.11,15.14,8598.0,14.5106,14.5202,14.4914,14.5202,8598.0
2019-08-15 14:35:00,15.14,15.15,15.12,15.15,22102.0,14.5202,14.5298,14.501,14.5298,22102.0
2019-08-15 14:40:00,15.14,15.22,15.13,15.21,11859.0,14.5202,14.5969,14.5106,14.5873,11859.0
2019-08-15 14:45:00,15.21,15.28,15.19,15.21,16778.0,14.5873,14.6545,14.5682,14.5873,16778.0
2019-08-15 14:50:00,15.2,15.24,15.2,15.21,9765.0,14.5778,14.6161,14.5778,14.5873,9765.0
2019-08-15 14:55:00,15.21,15.23,15.2,15.23,15633.0,14.5873,14.6065,14.5778,14.6065,15633.0
2019-08-15 15:00:00,15.24,15.29,15.23,15.28,16188.0,14.6161,14.6641,14.6065,14.6545,16188.0
2019-08-15 15:05:00,15.29,15.3,15.24,15.26,12807.0,14.6641,14.6737,14.6161,14.6353,12807.0
2019-08-15 15:10:00,15.26,15.3,15.23,15.3,11021.0,14.6353,14.6737,14.6065,14.6737,11021.0
2019-08-15 15:15:00,15.3,15.3,15.27,15.3,13040.0,14.6737,14.6737,14.6449,14.6737,13040.0
2019-08-15 15:20:00,15.3,15.33,15.24,15.24,17847.0,14.6737,14.7024,14.6161,14.6161,17847.0
2019-08-15 15:25:00,15.25,15.27,15.23,15.24,19285.0,14.6257,14.6449,14.6065,14.6161,19285.0
2019-08-15 15:30:00,15.25,15.33,15.24,15.31,21977.0,14.6257,14.7024,14.6161,14.6833,21977.0
2019-08-15 15:35:00,15.31,15.33,15.25,15.25,36886.0,14.6833,14.7024,14.6257,14.6257,36886.0
2019-08-15 15:40:00,15.25,15.27,15.23,15.26,46597.0,14.6257,14.6449,14.6065,14.6353,46597.0
2019-08-15 15:45:00,15.26,15.28,15.24,15.25,66964.0,14.6353,14.6545,14.6161,14.6257,66964.0
2019-08-15 15:50:00,15.25,15.26,15.21,15.25,102969.0,14.6257,14.6353,14.5873,14.6257,102969.0
2019-08-15 15:55:00,15.25,15.26,15.15,15.16,196058.0,14.6257,14.6353,14.5298,14.5394,196058.0
2019-08-16 09:30:00,15.3,15.78,15.28,15.54,132732.0,14.6737,15.134,14.6545,14.9038,132732.0
2019-08-16 09:35:00,15.51,15.66,15.47,15.54,43921.0,14.8751,15.0189,14.8367,14.9038,43921.0
2019-08-16 09:40:00,15.56,15.67,15.54,15.65,42158.0,14.923,15.0285,14.9038,15.0093,42158.0
2019-08-16 09:45:00,15.65,15.65,15.42,15.42,18752.0,15.0093,15.0093,14.7887,14.7887,18752.0
2019-08-16 09:50:00,15.44,15.51,15.32,15.48,45812.0,14.8079,14.8751,14.6928,14.8463,45812.0
2019-08-16 09:55:00,15.48,15.5,15.36,15.45,26191.0,14.8463,14.8655,14.7312,14.8175,26191.0
2019-08-16 10:00:00,15.44,15.51,15.37,15.42,31456.0,14.8079,14.8751,14.7408,14.7887,31456.0
2019-08-16 10:05:00,15.42,15.42,15.34,15.35,17094.0,14.7887,14.7887,14.712,14.7216,17094.0
2019-08-16 10:10:00,15.35,15.45,15.3,15.4,20153.0,14.7216,14.8175,14.6737,14.7696,20153.0
2019-08-16 10:15:00,15.41,15.41,15.32,15.32,10189.0,14.7792,14.7792,14.6928,14.6928,10189.0
2019-08-16 10:20:00,15.32,15.5,15.31,15.49,32944.0,14.6928,14.8655,14.6833,14.8559,32944.0
2019-08-16 10:25:00,15.49,15.51,15.45,15.46,16302.0,14.8559,14.8751,14.8175,14.8271,16302.0
2019-08-16 10:30:00,15.46,15.51,15.45,15.49,41659.0,14.8271,14.8751,14.8175,14.8559,41659.0
2019-08-16 10:35:00,15.5,15.64,15.48,15.6,58064.0,14.8655,14.9997,14.8463,14.9614,58064.0
2019-08-16 10:40:00,15.58,15.66,15.57,15.66,31256.0,14.9422,15.0189,14.9326,15.0189,31256.0
2019-08-16 10:45:00,15.67,15.68,15.59,15.61,20356.0,15.0285,15.0381,14.9518,14.971,20356.0
2019-08-16 10:50:00,15.61,15.63,15.57,15.58,19739.0,14.971,14.9902,14.9326,14.9422,19739.0
2019-08-16 10:55:00,15.58,15.65,15.57,15.58,16653.0,14.9422,15.0093,14.9326,14.9422,16653.0
2019-08-16 11:00:00,15.59,15.59,15.52,15.54,26640.0,14.9518,14.9518,14.8847,14.9038,26640.0
2019-08-16 11:05:00,15.54,15.59,15.53,15.57,28258.0,14.9038,14.9518,14.8942,14.9326,28258.0
2019-08-16 11:10:00,15.57,15.62,15.55,15.61,22488.0,14.9326,14.9806,14.9134,14.971,22488.0
2019-08-16 11:15:00,15.61,15.63,15.55,15.59,35069.0,14.971,14.9902,14.9134,14.9518,35069.0
2019-08-16 11:20:00,15.59,15.63,15.59,15.63,17971.0,14.9518,14.9902,14.9518,14.9902,17971.0
2019-08-16 11:25:00,15.63,15.65,15.61,15.62,17899.0,14.9902,15.0093,14.971,14.9806,17899.0
2019-08-16 11:30:00,15.62,15.77,15.61,15.74,63595.0,14.9806,15.1244,14.971,15.0956,63595.0
2019-08-16 11:35:00,15.73,15.73,15.67,15.7,26005.0,15.0861,15.0861,15.0285,15.0573,26005.0
2019-08-16 11:40:00,15.69,15.74,15.65,15.74,78235.0,15.0477,15.0956,15.0093,15.0956,78235.0
2019-08-16 11:45:00,15.74,15.74,15.65,15.68,117947.0,15.0956,15.0956,15.0093,15.0381,117947.0
2019-08-16 11:50:00,15.68,15.74,15.68,15.71,14004.0,15.0381,15.0956,15.0381,15.0669,14004.0
2019-08-16 11:55:00,15.72,15.82,15.72,15.8,24525.0,15.0765,15.1724,15.0765,15.1532,24525.0
2019-08-16 12:00:00,15.78,15.81,15.78,15.79,21798.0,15.134,15.1628,15.134,15.1436,21798.0
2019-08-16 12:05:00,15.79,15.8,15.77,15.79,12871.0,15.1436,15.1532,15.1244,15.1436,12871.0
2019-08-16 12:10:00,15.79,15.8,15.75,15.77,23474.0,15.1436,15.1532,15.1052,15.1244,23474.0
2019-08-16 12:15:00,15.77,15.78,15.74,15.78,13180.0,15.1244,15.134,15.0956,15.134,13180.0
2019-08-16 12:20:00,15.78,15.8,15.78,15.79,15383.0,15.134,15.1532,15.134,15.1436,15383.0
2019-08-16 12:25:00,15.79,15.79,15.7,15.75,25573.0,15.1436,15.1436,15.0573,15.1052,25573.0
2019-08-16 12:30:00,15.74,15.8,15.73,15.79,17036.0,15.0956,15.1532,15.0861,15.1436,17036.0
2019-08-16 12:35:00,15.79,15.8,15.73,15.77,27579.0,15.1436,15.1532,15.0861,15.1244,27579.0
2019-08-16 12:40:00,15.77,15.81,15.76,15.79,20964.0,15.1244,15.1628,15.1148,15.1436,20964.0
2019-08-16 12:45:00,15.79,15.81,15.75,15.75,15017.0,15.1436,15.1628,15.1052,15.1052,15017.0
2019-08-16 12:50:00,15.76,15.78,15.68,15.7,28528.0,15.1148,15.134,15.0381,15.0573,28528.0
2019-08-16 12:55:00,15.7,15.72,15.69,15.72,9318.0,15.0573,15.0765,15.0477,15.0765,9318.0
2019-08-16 13:00:00,15.73,15.79,15.73,15.77,15523.0,15.0861,15.1436,15.0861,15.1244,15523.0
2019-08-16 13:05:00,15.77,15.79,15.75,15.78,9328.0,15.1244,15.1436,15.1052,15.134,9328.0
2019-08-16 13:10:00,15.77,15.79,15.77,15.79,8980.0,15.1244,15.1436,15.1244,15.1436,8980.0
2019-08-16 13:15:00,15.79,15.79,15.69,15.69,11656.0,15.1436,15.1436,15.0477,15.0477,11656.0
2019-08-16 13:20:00,15.69,15.7,15.66,15.67,8245.0,15.0477,15.0573,15.0189,15.0285,8245.0
2019-08-16 13:25:00,15.67,15.73,15.67,15.72,7891.0,15.0285,15.0861,15.0285,15.0765,7891.0
2019-08-16 13:30:00,15.72,15.76,15.71,15.75,14807.0,15.0765,15.1148,15.0669,15.1052,14807.0
2019-08-16 13:35:00,15.75,15.78,15.74,15.77,5244.0,15.1052,15.134,15.0956,15.1244,5244.0
2019-08-16 13:40:00,15.78,15.8,15.77,15.79,7143.0,15.134,15.1532,15.1244,15.1436,7143.0
2019-08-16 13:45:00,15.79,15.81,15.77,15.77,25136.0,15.1436,15.1628,15.1244,15.1244,25136.0
2019-08-16 13:50:00,15.76,15.78,15.71,15.73,19244.0,15.1148,15.134,15.0669,15.0861,19244.0
2019-08-16 13:55:00,15.74,15.8,15.73,15.76,12145.0,15.0956,15.1532,15.0861,15.1148,12145.0
2019-08-16 14:00:00,15.76,15.78,15.75,15.78,8465.0,15.1148,15.134,15.1052,15.134,8465.0
2019-08-16 14:05:00,15.77,15.78,15.74,15.75,7443.0,15.1244,15.134,15.0956,15.1052,7443.0
2019-08-16 14:10:00,15.75,15.79,15.74,15.79,15311.0,15.1052,15.1436,15.0956,15.1436,15311.0
2019-08-16 14:15:00,15.79,15.8,15.75,15.76,15943.0,15.1436,15.1532,15.1052,15.1148,15943.0
2019-08-16 14:20:00,15.75,15.75,15.71,15.71,4335.0,15.1052,15.1052,15.0669,15.0669,4335.0
2019-08-16 14:25:00,15.72,15.73,15.71,15.72,7853.0,15.0765,15.0861,15.0669,15.0765,7853.0
2019-08-16 14:30:00,15.73,15.77,15.72,15.73,7092.0,15.0861,15.1244,15.0765,15.0861,7092.0
2019-08-16 14:35:00,15.72,15.73,15.64,15.65,22819.0,15.0765,15.0861,14.9997,15.0093,22819.0
2019-08-16 14:40:00,15.66,15.71,15.65,15.7,10134.0,15.0189,15.0669,15.0093,15.0573,10134.0
2019-08-16 14:45:00,15.7,15.72,15.66,15.68,10053.0,15.0573,15.0765,15.0189,15.0381,10053.0
2019-08-16 14:50:00,15.68,15.71,15.66,15.69,10800.0,15.0381,15.0669,15.0189,15.0477,10800.0
2019-08-16 14:55:00,15.69,15.69,15.64,15.65,12336.0,15.0477,15.0477,14.9997,15.0093,12336.0
2019-08-16 15:00:00,15.64,15.66,15.58,15.59,53598.0,14.9997,15.0189,14.9422,14.9518,53598.0
2019-08-16 15:05:00,15.59,15.63,15.54,15.56,51467.0,14.9518,14.9902,14.9038,14.923,51467.0
2019-08-16 15:10:00,15.56,15.56,15.52,15.54,18480.0,14.923,14.923,14.8847,14.9038,18480.0
2019-08-16 15:15:00,15.54,15.56,15.53,15.54,15928.0,14.9038,14.923,14.8942,14.9038,15928.0
2019-08-16 15:20:00,15.53,15.6,15.53,15.6,34842.0,14.8942,14.9614,14.8942,14.9614,34842.0
2019-08-16 15:25:00,15.61,15.64,15.59,15.59,39237.0,14.971,14.9997,14.9518,14.9518,39237.0
2019-08-16 15:30:00,15.6,15.63,15.59,15.6,22073.0,14.9614,14.9902,14.9518,14.9614,22073.0
2019-08-16 15:35:00,15.59,15.64,15.58,15.63,27833.0,14.9518,14.9997,14.9422,14.9902,27833.0
2019-08-16 15:40:00,15.63,15.64,15.61,15.62,34176.0,14.9902,14.9997,14.971,14.9806,34176.0
2019-08-16 15:45:00,15.62,15.62,15.6,15.61,36082.0,14.9806,14.9806,14.9614,14.971,36082.0
2019-08-16 15:50:00,15.61,15.65,15.6,15.64,87866.0,14.971,15.0093,14.9614,14.9997,87866.0
2019-08-16 15:55:00,15.64,15.66,15.6,15.63,180896.0,14.9997,15.0189,14.9614,14.9902,180896.0
2019-08-19 09:30:00,15.9,15.99,15.78,15.88,57958.0,15.2491,15.3354,15.134,15.2299,57958.0
2019-08-19 09:35:00,15.9,16.05,15.9,16.0,44312.0,15.2491,15.393,15.2491,15.345,44312.0
2019-08-19 09:40:00,16.01,16.14,16.0,16.06,18915.0,15.3546,15.4793,15.345,15.4025,18915.0
2019-08-19 09:45:00,16.06,16.09,15.89,15.89,32667.0,15.4025,15.4313,15.2395,15.2395,32667.0
2019-08-19 09:50:00,15.89,16.01,15.87,16.01,11843.0,15.2395,15.3546,15.2203,15.3546,11843.0
2019-08-19 09:55:00,16.0,16.01,15.87,15.91,18566.0,15.345,15.3546,15.2203,15.2587,18566.0
2019-08-19 10:00:00,15.9,15.92,15.84,15.85,33572.0,15.2491,15.2683,15.1916,15.2011,33572.0
2019-08-19 10:05:00,15.86,15.95,15.86,15.91,17077.0,15.2107,15.2971,15.2107,15.2587,17077.0
2019-08-19 10:10:00,15.9,15.91,15.78,15.78,15292.0,15.2491,15.2587,15.134,15.134,15292.0
2019-08-19 10:15:00,15.79,15.87,15.78,15.82,14312.0,15.1436,15.2203,15.134,15.1724,14312.0
2019-08-19 10:20:00,15.83,15.9,15.83,15.89,10712.0,15.182,15.2491,15.182,15.2395,10712.0
2019-08-19 10:25:00,15.88,15.9,15.8,15.81,17666.0,15.2299,15.2491,15.1532,15.1628,17666.0
2019-08-19 10:30:00,15.8,15.82,15.76,15.77,21680.0,15.1532,15.1724,15.1148,15.1244,21680.0
2019-08-19 10:35:00,15.77,15.82,15.76,15.79,31676.0,15.1244,15.1724,15.1148,15.1436,31676.0
2019-08-19 10:40:00,15.79,15.79,15.71,15.72,36009.0,15.1436,15.1436,15.0669,15.0765,36009.0
2019-08-19 10:45:00,15.73,15.77,15.71,15.74,26988.0,15.0861,15.1244,15.0669,15.0956,26988.0
2019-08-19 10:50:00,15.74,15.75,15.68,15.7,27915.0,15.0956,15.1052,15.0381,15.0573,27915.0
2019-08-19 10:55:00,15.69,15.71,15.66,15.69,39988.0,15.0477,15.0669,15.0189,15.0477,39988.0
2019-08-19 11:00:00,15.69,15.7,15.67,15.68,17004.0,15.0477,15.0573,15.0285,15.0381,17004.0
2019-08-19 11:05:00,15.69,15.71,15.63,15.64,34068.0,15.0477,15.0669,14.9902,14.9997,34068.0
2019-08-19 11:10:00,15.65,15.72,15.62,15.71,29098.0,15.0093,15.0765,14.9806,15.0669,29098.0
2019-08-19 11:15:00,15.72,15.74,15.68,15.74,22722.0,15.0765,15.0956,15.0381,15.0956,22722.0
2019-08-19 11:20:00,15.73,15.74,15.69,15.7,17170.0,15.0861,15.0956,15.0477,15.0573,17170.0
2019-08-19 11:25:00,15.71,15.77,15.7,15.74,42178.0,15.0669,15.1244,15.0573,15.0956,42178.0
2019-08-19 11:30:00,15.74,15.74,15.67,15.71,27426.0,15.0956,15.0956,15.0285,15.0669,27426.0
2019-08-19 11:35:00,15.7,15.71,15.67,15.68,11153.0,15.0573,15.0669,15.0285,15.0381,11153.0
2019-08-19 11:40:00,15.68,15.69,15.67,15.69,16095.0,15.0381,15.0477,15.0285,15.0477,16095.0
2019-08-19 11:45:00,15.69,15.69,15.59,15.61,20283.0,15.0477,15.0477,14.9518,14.971,20283.0
2019-08-19 11:50:00,15.61,15.64,15.6,15.61,18244.0,14.971,14.9997,14.9614,14.971,18244.0
2019-08-19 11:55:00,15.6,15.61,15.56,15.57,48665.0,14.9614,14.971,14.923,14.9326,48665.0
2019-08-19 12:00:00,15.57,15.64,15.57,15.6,16127.0,14.9326,14.9997,14.9326,14.9614,16127.0
2019-08-19 12:05:00,15.61,15.65,15.6,15.64,28911.0,14.971,15.0093,14.9614,14.9997,28911.0
2019-08-19 12:10:00,15.64,15.67,15.63,15.65,20075.0,14.9997,15.0285,14.9902,15.0093,20075.0
2019-08-19 12:15:00,15.66,15.66,15.64,15.65,5812.0,15.0189,15.0189,14.9997,15.0093,5812.0
2019-08-19 12:20:00,15.66,15.66,15.6,15.61,13892.0,15.0189,15.0189,14.9614,14.971,13892.0
2019-08-19 12:25:00,15.61,15.62,15.58,15.62,11912.0,14.971,14.9806,14.9422,14.9806,11912.0
2019-08-19 12:30:00,15.62,15.67,15.62,15.66,24169.0,14.9806,15.0285,14.9806,15.0189,24169.0
2019-08-19 12:35:00,15.66,15.69,15.65,15.66,19410.0,15.0189,15.0477,15.0093,15.0189,19410.0
2019-08-19 12:40:00,15.66,15.7,15.65,15.69,35165.0,15.0189,15.0573,15.0093,15.0477,35165.0
2019-08-19 12:45:00,15.7,15.77,15.69,15.76,19788.0,15.0573,15.1244,15.0477,15.1148,19788.0
2019-08-19 12:50:00,15.76,15.77,15.73,15.73,9173.0,15.1148,15.1244,15.0861,15.0861,9173.0
2019-08-19 12:55:00,15.74,15.77,15.73,15.75,58745.0,15.0956,15.1244,15.0861,15.1052,58745.0
2019-08-19 13:00:00,15.76,15.81,15.73,15.81,21940.0,15.1148,15.1628,15.0861,15.1628,21940.0
2019-08-19 13:05:00,15.82,15.86,15.8,15.85,11148.0,15.1724,15.2107,15.1532,15.2011,11148.0
2019-08-19 13:10:00,15.86,15.89,15.85,15.88,10496.0,15.2107,15.2395,15.2011,15.2299,10496.0
2019-08-19 13:15:00,15.88,15.88,15.85,15.88,11870.0,15.2299,15.2299,15.2011,15.2299,11870.0
2019-08-19 13:20:00,15.88,15.91,15.88,15.89,15104.0,15.2299,15.2587,15.2299,15.2395,15104.0
2019-08-19 13:25:00,15.89,15.89,15.85,15.88,10073.0,15.2395,15.2395,15.2011,15.2299,10073.0
2019-08-19 13:30:00,15.88,15.89,15.81,15.85,43283.0,15.2299,15.2395,15.1628,15.2011,43283.0
2019-08-19 13:35:00,15.85,15.87,15.84,15.86,5745.0,15.2011,15.2203,15.1916,15.2107,5745.0
2019-08-19 13:40:00,15.87,15.87,15.82,15.82,14057.0,15.2203,15.2203,15.1724,15.1724,14057.0
2019-08-19 13:45:00,15.83,15.83,15.79,15.82,6927.0,15.182,15.182,15.1436,15.1724,6927.0
2019-08-19 13:50:00,15.82,15.85,15.8,15.84,12078.0,15.1724,15.2011,15.1532,15.1916,12078.0
2019-08-19 13:55:00,15.85,15.85,15.81,15.82,15307.0,15.2011,15.2011,15.1628,15.1724,15307.0
2019-08-19 14:00:00,15.81,15.87,15.81,15.85,39713.0,15.1628,15.2203,15.1628,15.2011,39713.0
2019-08-19 14:05:00,15.85,15.87,15.82,15.85,48077.0,15.2011,15.2203,15.1724,15.2011,48077.0
2019-08-19 14:10:00,15.85,15.89,15.83,15.89,11860.0,15.2011,15.2395,15.182,15.2395,11860.0
2019-08-19 14:15:00,15.89,15.9,15.88,15.9,10972.0,15.2395,15.2491,15.2299,15.2491,10972.0
2019-08-19 14:20:00,15.9,15.92,15.87,15.88,11063.0,15.2491,15.2683,15.2203,15.2299,11063.0
2019-08-19 14:25:00,15.88,15.93,15.88,15.9,12687.0,15.2299,15.2779,15.2299,15.2491,12687.0
2019-08-19 14:30:00,15.9,15.94,15.89,15.92,16452.0,15.2491,15.2875,15.2395,15.2683,16452.0
2019-08-19 14:35:00,15.92,15.92,15.83,15.85,15608.0,15.2683,15.2683,15.182,15.2011,15608.0
2019-08-19 14:40:00,15.85,15.86,15.84,15.86,7464.0,15.2011,15.2107,15.1916,15.2107,7464.0
2019-08-19 14:45:00,15.85,15.87,15.85,15.87,8098.0,15.2011,15.2203,15.2011,15.2203,8098.0
2019-08-19 14:50:00,15.87,15.9,15.85,15.89,15042.0,15.2203,15.2491,15.2011,15.2395,15042.0
2019-08-19 14:55:00,15.9,15.92,15.88,15.89,9584.0,15.2491,15.2683,15.2299,15.2395,9584.0
2019-08-19 15:00:00,15.89,15.91,15.87,15.89,21441.0,15.2395,15.2587,15.2203,15.2395,21441.0
2019-08-19 15:05:00,15.9,15.92,15.89,15.92,12594.0,15.2491,15.2683,15.2395,15.2683,12594.0
2019-08-19 15:10:00,15.92,15.93,15.84,15.86,16743.0,15.2683,15.2779,15.1916,15.2107,16743.0
2019-08-19 15:15:00,15.86,15.87,15.83,15.83,14484.0,15.2107,15.2203,15.182,15.182,14484.0
2019-08-19 15:20:00,15.84,15.85,15.81,15.85,14079.0,15.1916,15.2011,15.1628,15.2011,14079.0
2019-08-19 15:25:00,15.84,15.84,15.83,15.84,11674.0,15.1916,15.1916,15.182,15.1916,11674.0
2019-08-19 15:30:00,15.84,15.85,15.79,15.81,20482.0,15.1916,15.2011,15.1436,15.1628,20482.0
2019-08-19 15:35:00,15.82,15.83,15.79,15.82,21571.0,15.1724,15.182,15.1436,15.1724,21571.0
2019-08-19 15:40:00,15.82,15.84,15.81,15.82,20343.0,15.1724,15.1916,15.1628,15.1724,20343.0
2019-08-19 15:45:00,15.81,15.82,15.79,15.82,21923.0,15.1628,15.1724,15.1436,15.1724,21923.0
2019-08-19 15:50:00,15.81,15.82,15.75,15.81,61143.0,15.1628,15.1724,15.1052,15.1628,61143.0
2019-08-19 15:55:00,15.8,15.83,15.78,15.79,110158.0,15.1532,15.182,15.134,15.1436,110158.0
2019-08-20 09:30:00,15.6,15.61,15.39,15.49,38631.0,14.9614,14.971,14.76,14.8559,38631.0
2019-08-20 09:35:00,15.48,15.63,15.45,15.63,10702.0,14.8463,14.9902,14.8175,14.9902,10702.0
2019-08-20 09:40:00,15.61,15.65,15.52,15.62,22999.0,14.971,15.0093,14.8847,14.9806,22999.0
2019-08-20 09:45:00,15.6,15.6,15.42,15.44,19694.0,14.9614,14.9614,14.7887,14.8079,19694.0
2019-08-20 09:50:00,15.47,15.56,15.39,15.55,33541.0,14.8367,14.923,14.76,14.9134,33541.0
2019-08-20 09:55:00,15.57,15.61,15.55,15.59,20439.0,14.9326,14.971,14.9134,14.9518,20439.0
2019-08-20 10:00:00,15.58,15.62,15.52,15.57,19552.0,14.9422,14.9806,14.8847,14.9326,19552.0
2019-08-20 10:05:00,15.59,15.66,15.59,15.65,28161.0,14.9518,15.0189,14.9518,15.0093,28161.0
2019-08-20 10:10:00,15.66,15.77,15.57,15.59,39854.0,15.0189,15.1244,14.9326,14.9518,39854.0
2019-08-20 10:15:00,15.6,15.61,15.54,15.54,11958.0,14.9614,14.971,14.9038,14.9038,11958.0
2019-08-20 10:20:00,15.55,15.56,15.49,15.54,10298.0,14.9134,14.923,14.8559,14.9038,10298.0
2019-08-20 10:25:00,15.54,15.55,15.51,15.52,10812.0,14.9038,14.9134,14.8751,14.8847,10812.0
2019-08-20 10:30:00,15.51,15.53,15.49,15.5,7442.0,14.8751,14.8942,14.8559,14.8655,7442.0
2019-08-20 10:35:00,15.49,15.53,15.43,15.44,34398.0,14.8559,14.8942,14.7983,14.8079,34398.0
2019-08-20 10:40:00,15.44,15.47,15.36,15.38,31646.0,14.8079,14.8367,14.7312,14.7504,31646.0
2019-08-20 10:45:00,15.38,15.38,15.3,15.32,58312.0,14.7504,14.7504,14.6737,14.6928,58312.0
2019-08-20 10:50:00,15.32,15.44,15.3,15.39,35869.0,14.6928,14.8079,14.6737,14.76,35869.0
2019-08-20 10:55:00,15.41,15.47,15.4,15.45,36354.0,14.7792,14.8367,14.7696,14.8175,36354.0
2019-08-20 11:00:00,15.44,15.5,15.44,15.5,11800.0,14.8079,14.8655,14.8079,14.8655,11800.0
2019-08-20 11:05:00,15.52,15.56,15.51,15.52,10373.0,14.8847,14.923,14.8751,14.8847,10373.0
2019-08-20 11:10:00,15.53,15.56,15.45,15.47,20062.0,14.8942,14.923,14.8175,14.8367,20062.0
2019-08-20 11:15:00,15.46,15.51,15.44,15.51,9045.0,14.8271,14.8751,14.8079,14.8751,9045.0
2019-08-20 11:20:00,15.52,15.63,15.5,15.57,30535.0,14.8847,14.9902,14.8655,14.9326,30535.0
2019-08-20 11:25:00,15.58,15.59,15.52,15.54,13701.0,14.9422,14.9518,14.8847,14.9038,13701.0
2019-08-20 11:30:00,15.54,15.54,15.49,15.5,13859.0,14.9038,14.9038,14.8559,14.8655,13859.0
2019-08-20 11:35:00,15.5,15.51,15.48,15.5,9989.0,14.8655,14.8751,14.8463,14.8655,9989.0
2019-08-20 11:40:00,15.5,15.5,15.34,15.37,28233.0,14.8655,14.8655,14.712,14.7408,28233.0
2019-08-20 11:45:00,15.38,15.42,15.37,15.4,19844.0,14.7504,14.7887,14.7408,14.7696,19844.0
2019-08-20 11:50:00,15.4,15.4,15.36,15.39,12318.0,14.7696,14.7696,14.7312,14.76,12318.0
2019-08-20 11:55:00,15.38,15.38,15.32,15.35,21872.0,14.7504,14.7504,14.6928,14.7216,21872.0
2019-08-20 12:00:00,15.36,15.37,15.34,15.36,10705.0,14.7312,14.7408,14.712,14.7312,10705.0
2019-08-20 12:05:00,15.36,15.38,15.32,15.38,13050.0,14.7312,14.7504,14.6928,14.7504,13050.0
2019-08-20 12:10:00,15.39,15.41,15.38,15.39,12850.0,14.76,14.7792,14.7504,14.76,12850.0
2019-08-20 12:15:00,15.39,15.41,15.38,15.39,13610.0,14.76,14.7792,14.7504,14.76,13610.0
2019-08-20 12:20:00,15.4,15.41,15.36,15.38,17302.0,14.7696,14.7792,14.7312,14.7504,17302.0
2019-08-20 12:25:00,15.39,15.41,15.35,15.36,9504.0,14.76,14.7792,14.7216,14.7312,9504.0
2019-08-20 12:30:00,15.36,15.37,15.33,15.35,12096.0,14.7312,14.7408,14.7024,14.7216,12096.0
2019-08-20 12:35:00,15.34,15.35,15.31,15.33,10187.0,14.712,14.7216,14.6833,14.7024,10187.0
2019-08-20 12:40:00,15.33,15.35,15.31,15.32,10604.0,14.7024,14.7216,14.6833,14.6928,10604.0
2019-08-20 12:45:00,15.32,15.33,15.26,15.27,44653.0,14.6928,14.7024,14.6353,14.6449,44653.0
2019-08-20 12:50:00,15.28,15.29,15.21,15.21,17409.0,14.6545,14.6641,14.5873,14.5873,17409.0
2019-08-20 12:55:00,15.21,15.28,15.21,15.28,14745.0,14.5873,14.6545,14.5873,14.6545,14745.0
2019-08-20 13:00:00,15.28,15.35,15.28,15.35,23456.0,14.6545,14.7216,14.6545,14.7216,23456.0
2019-08-20 13:05:00,15.35,15.39,15.34,15.37,9600.0,14.7216,14.76,14.712,14.7408,9600.0
2019-08-20 13:10:00,15.37,15.38,15.34,15.38,8351.0,14.7408,14.7504,14.712,14.7504,8351.0
2019-08-20 13:15:00,15.38,15.4,15.36,15.39,18446.0,14.7504,14.7696,14.7312,14.76,18446.0
2019-08-20 13:20:00,15.39,15.45,15.37,15.4,23262.0,14.76,14.8175,14.7408,14.7696,23262.0
2019-08-20 13:25:00,15.4,15.45,15.37,15.44,12101.0,14.7696,14.8175,14.7408,14.8079,12101.0
2019-08-20 13:30:00,15.45,15.47,15.43,15.44,9756.0,14.8175,14.8367,14.7983,14.8079,9756.0
2019-08-20 13:35:00,15.44,15.45,15.43,15.43,6547.0,14.8079,14.8175,14.7983,14.7983,6547.0
2019-08-20 13:40:00,15.43,15.48,15.43,15.44,26903.0,14.7983,14.8463,14.7983,14.8079,26903.0
2019-08-20 13:45:00,15.44,15.45,15.39,15.45,20233.0,14.8079,14.8175,14.76,14.8175,20233.0
2019-08-20 13:50:00,15.46,15.49,15.44,15.45,14380.0,14.8271,14.8559,14.8079,14.8175,14380.0
2019-08-20 13:55:00,15.45,15.49,15.44,15.49,6325.0,14.8175,14.8559,14.8079,14.8559,6325.0
2019-08-20 14:00:00,15.48,15.58,15.47,15.58,49221.0,14.8463,14.9422,14.8367,14.9422,49221.0
2019-08-20 14:05:00,15.57,15.62,15.54,15.57,42148.0,14.9326,14.9806,14.9038,14.9326,42148.0
2019-08-20 14:10:00,15.58,15.59,15.55,15.59,8717.0,14.9422,14.9518,14.9134,14.9518,8717.0
2019-08-20 14:15:00,15.59,15.63,15.56,15.63,11667.0,14.9518,14.9902,14.923,14.9902,11667.0
2019-08-20 14:20:00,15.63,15.66,15.61,15.62,24378.0,14.9902,15.0189,14.971,14.9806,24378.0
2019-08-20 14:25:00,15.62,15.62,15.49,15.52,35779.0,14.9806,14.9806,14.8559,14.8847,35779.0
2019-08-20 14:30:00,15.51,15.57,15.51,15.57,8803.0,14.8751,14.9326,14.8751,14.9326,8803.0
2019-08-20 14:35:00,15.56,15.57,15.53,15.56,22869.0,14.923,14.9326,14.8942,14.923,22869.0
2019-08-20 14:40:00,15.57,15.6,15.55,15.6,15032.0,14.9326,14.9614,14.9134,14.9614,15032.0
2019-08-20 14:45:00,15.59,15.63,15.58,15.63,22876.0,14.9518,14.9902,14.9422,14.9902,22876.0
2019-08-20 14:50:00,15.62,15.63,15.6,15.61,9071.0,14.9806,14.9902,14.9614,14.971,9071.0
2019-08-20 14:55:00,15.62,15.69,15.61,15.68,20255.0,14.9806,15.0477,14.971,15.0381,20255.0
2019-08-20 15:00:00,15.67,15.68,15.65,15.65,11718.0,15.0285,15.0381,15.0093,15.0093,11718.0
2019-08-20 15:05:00,15.66,15.68,15.64,15.66,24737.0,15.0189,15.0381,14.9997,15.0189,24737.0
2019-08-20 15:10:00,15.66,15.68,15.66,15.67,15946.0,15.0189,15.0381,15.0189,15.0285,15946.0
2019-08-20 15:15:00,15.67,15.68,15.65,15.67,15514.0,15.0285,15.0381,15.0093,15.0285,15514.0
2019-08-20 15:20:00,15.67,15.71,15.66,15.69,27772.0,15.0285,15.0669,15.0189,15.0477,27772.0
2019-08-20 15:25:00,15.69,15.72,15.69,15.72,6549.0,15.0477,15.0765,15.0477,15.0765,6549.0
2019-08-20 15:30:00,15.72,15.73,15.68,15.71,25902.0,15.0765,15.0861,15.0381,15.0669,25902.0
2019-08-20 15:35:00,15.71,15.71,15.59,15.6,47663.0,15.0669,15.0669,14.9518,14.9614,47663.0
2019-08-20 15:40:00,15.6,15.68,15.59,15.68,25866.0,14.9614,15.0381,14.9518,15.0381,25866.0
2019-08-20 15:45:00,15.68,15.73,15.68,15.7,40849.0,15.0381,15.0861,15.0381,15.0573,40849.0
2019-08-20 15:50:00,15.71,15.75,15.69,15.71,77811.0,15.0669,15.1052,15.0477,15.0669,77811.0
2019-08-20 15:55:00,15.7,15.71,15.65,15.65,227872.0,15.0573,15.0669,15.0093,15.0093,227872.0
2019-08-21 09:30:00,15.95,16.1,15.85,16.1,84372.0,15.2971,15.4409,15.2011,15.4409,84372.0
2019-08-21 09:35:00,16.06,16.18,16.02,16.06,57357.0,15.4025,15.5176,15.3642,15.4025,57357.0
2019-08-21 09:40:00,16.07,16.17,16.03,16.17,24234.0,15.4121,15.508,15.3738,15.508,24234.0
2019-08-21 09:45:00,16.16,16.55,16.15,16.5,152765.0,15.4985,15.8725,15.4889,15.8245,152765.0
2019-08-21 09:50:00,16.49,16.68,16.47,16.5,135940.0,15.8149,15.9972,15.7958,15.8245,135940.0
2019-08-21 09:55:00,16.49,16.49,16.36,16.38,29242.0,15.8149,15.8149,15.6903,15.7095,29242.0
2019-08-21 10:00:00,16.38,16.45,16.34,16.39,47484.0,15.7095,15.7766,15.6711,15.719,47484.0
2019-08-21 10:05:00,16.4,16.41,16.23,16.25,69524.0,15.7286,15.7382,15.5656,15.5848,69524.0
2019-08-21 10:10:00,16.25,16.32,16.17,16.24,34904.0,15.5848,15.6519,15.508,15.5752,34904.0
2019-08-21 10:15:00,16.24,16.29,16.19,16.25,16280.0,15.5752,15.6231,15.5272,15.5848,16280.0
2019-08-21 10:20:00,16.28,16.36,16.26,16.29,18697.0,15.6135,15.6903,15.5944,15.6231,18697.0
2019-08-21 10:25:00,16.31,16.34,16.26,16.27,17174.0,15.6423,15.6711,15.5944,15.604,17174.0
2019-08-21 10:30:00,16.26,16.3,16.2,16.28,14911.0,15.5944,15.6327,15.5368,15.6135,14911.0
2019-08-21 10:35:00,16.29,16.3,16.17,16.19,13855.0,15.6231,15.6327,15.508,15.5272,13855.0
2019-08-21 10:40:00,16.18,16.26,16.18,16.25,131230.0,15.5176,15.5944,15.5176,15.5848,131230.0
2019-08-21 10:45:00,16.26,16.45,16.26,16.45,28372.0,15.5944,15.7766,15.5944,15.7766,28372.0
2019-08-21 10:50:00,16.44,16.46,16.37,16.39,63465.0,15.767,15.7862,15.6999,15.719,63465.0
2019-08-21 10:55:00,16.4,16.42,16.31,16.32,18936.0,15.7286,15.7478,15.6423,15.6519,18936.0
2019-08-21 11:00:00,16.33,16.43,16.28,16.36,30057.0,15.6615,15.7574,15.6135,15.6903,30057.0
2019-08-21 11:05:00,16.36,16.42,16.35,16.4,14328.0,15.6903,15.7478,15.6807,15.7286,14328.0
2019-08-21 11:10:00,16.41,16.45,16.33,16.34,32476.0,15.7382,15.7766,15.6615,15.6711,32476.0
2019-08-21 11:15:00,16.35,16.37,16.28,16.29,23585.0,15.6807,15.6999,15.6135,15.6231,23585.0
2019-08-21 11:20:00,16.29,16.36,16.26,16.28,50724.0,15.6231,15.6903,15.5944,15.6135,50724.0
2019-08-21 11:25:00,16.29,16.33,16.21,16.3,123707.0,15.6231,15.6615,15.5464,15.6327,123707.0
2019-08-21 11:30:00,16.3,16.45,16.29,16.44,39467.0,15.6327,15.7766,15.6231,15.767,39467.0
2019-08-21 11:35:00,16.45,16.54,16.43,16.5,46401.0,15.7766,15.8629,15.7574,15.8245,46401.0
2019-08-21 11:40:00,16.5,16.58,16.5,16.57,22033.0,15.8245,15.9013,15.8245,15.8917,22033.0
2019-08-21 11:45:00,16.58,16.61,16.55,16.56,32338.0,15.9013,15.93,15.8725,15.8821,32338.0
2019-08-21 11:50:00,16.56,16.63,16.55,16.62,21722.0,15.8821,15.9492,15.8725,15.9396,21722.0
2019-08-21 11:55:00,16.62,16.65,16.61,16.62,24694.0,15.9396,15.9684,15.93,15.9396,24694.0
2019-08-21 12:00:00,16.62,16.63,16.56,16.6,17717.0,15.9396,15.9492,15.8821,15.9204,17717.0
2019-08-21 12:05:00,16.6,16.6,16.48,16.5,32750.0,15.9204,15.9204,15.8054,15.8245,32750.0
2019-08-21 12:10:00,16.48,16.54,16.46,16.54,31506.0,15.8054,15.8629,15.7862,15.8629,31506.0
2019-08-21 12:15:00,16.55,16.56,16.52,16.53,17665.0,15.8725,15.8821,15.8437,15.8533,17665.0
2019-08-21 12:20:00,16.54,16.58,16.53,16.56,30398.0,15.8629,15.9013,15.8533,15.8821,30398.0
2019-08-21 12:25:00,16.55,16.61,16.54,16.55,20343.0,15.8725,15.93,15.8629,15.8725,20343.0
2019-08-21 12:30:00,16.55,16.6,16.54,16.55,17150.0,15.8725,15.9204,15.8629,15.8725,17150.0
2019-08-21 12:35:00,16.55,16.6,16.55,16.55,17604.0,15.8725,15.9204,15.8725,15.8725,17604.0
2019-08-21 12:40:00,16.56,16.58,16.54,16.55,16439.0,15.8821,15.9013,15.8629,15.8725,16439.0
2019-08-21 12:45:00,16.55,16.58,16.53,16.54,17033.0,15.8725,15.9013,15.8533,15.8629,17033.0
2019-08-21 12:50:00,16.55,16.6,16.54,16.6,14404.0,15.8725,15.9204,15.8629,15.9204,14404.0
2019-08-21 12:55:00,16.6,16.6,16.57,16.59,14239.0,15.9204,15.9204,15.8917,15.9109,14239.0
2019-08-21 13:00:00,16.6,16.61,16.57,16.58,12577.0,15.9204,15.93,15.8917,15.9013,12577.0
2019-08-21 13:05:00,16.59,16.61,16.57,16.57,42529.0,15.9109,15.93,15.8917,15.8917,42529.0
2019-08-21 13:10:00,16.57,16.64,16.57,16.64,12240.0,15.8917,15.9588,15.8917,15.9588,12240.0
2019-08-21 13:15:00,16.63,16.64,16.52,16.55,33301.0,15.9492,15.9588,15.8437,15.8725,33301.0
2019-08-21 13:20:00,16.54,16.56,16.53,16.55,15518.0,15.8629,15.8821,15.8533,15.8725,15518.0
2019-08-21 13:25:00,16.55,16.56,16.51,16.53,29402.0,15.8725,15.8821,15.8341,15.8533,29402.0
2019-08-21 13:30:00,16.53,16.55,16.5,16.51,7701.0,15.8533,15.8725,15.8245,15.8341,7701.0
2019-08-21 13:35:00,16.51,16.53,16.45,16.49,31053.0,15.8341,15.8533,15.7766,15.8149,31053.0
2019-08-21 13:40:00,16.5,16.54,16.49,16.54,12624.0,15.8245,15.8629,15.8149,15.8629,12624.0
2019-08-21 13:45:00,16.54,16.56,16.51,16.55,11397.0,15.8629,15.8821,15.8341,15.8725,11397.0
2019-08-21 13:50:00,16.55,16.56,16.5,16.54,9146.0,15.8725,15.8821,15.8245,15.8629,9146.0
2019-08-21 13:55:00,16.54,16.54,16.49,16.5,5654.0,15.8629,15.8629,15.8149,15.8245,5654.0
2019-08-21 14:00:00,16.49,16.52,16.47,16.51,15099.0,15.8149,15.8437,15.7958,15.8341,15099.0
2019-08-21 14:05:00,16.51,16.55,16.5,16.52,12180.0,15.8341,15.8725,15.8245,15.8437,12180.0
2019-08-21 14:10:00,16.52,16.54,16.49,16.53,10984.0,15.8437,15.8629,15.8149,15.8533,10984.0
2019-08-21 14:15:00,16.53,16.58,16.51,16.57,14552.0,15.8533,15.9013,15.8341,15.8917,14552.0
2019-08-21 14:20:00,16.57,16.61,16.54,16.59,11699.0,15.8917,15.93,15.8629,15.9109,11699.0
2019-08-21 14:25:00,16.59,16.62,16.57,16.6,8300.0,15.9109,15.9396,15.8917,15.9204,8300.0
2019-08-21 14:30:00,16.61,16.61,16.58,16.6,17079.0,15.93,15.93,15.9013,15.9204,17079.0
2019-08-21 14:35:00,16.6,16.62,16.57,16.61,19017.0,15.9204,15.9396,15.8917,15.93,19017.0
2019-08-21 14:40:00,16.61,16.64,16.6,16.64,12467.0,15.93,15.9588,15.9204,15.9588,12467.0
2019-08-21 14:45:00,16.63,16.67,16.61,16.62,23591.0,15.9492,15.9876,15.93,15.9396,23591.0
2019-08-21 14:50:00,16.61,16.63,16.58,16.62,16414.0,15.93,15.9492,15.9013,15.9396,16414.0
2019-08-21 14:55:00,16.62,16.64,16.59,16.64,10431.0,15.9396,15.9588,15.9109,15.9588,10431.0
2019-08-21 15:00:00,16.64,16.65,16.6,16.61,11066.0,15.9588,15.9684,15.9204,15.93,11066.0
2019-08-21 15:05:00,16.62,16.62,16.58,16.6,14151.0,15.9396,15.9396,15.9013,15.9204,14151.0
2019-08-21 15:10:00,16.6,16.65,16.6,16.62,12516.0,15.9204,15.9684,15.9204,15.9396,12516.0
2019-08-21 15:15:00,16.61,16.62,16.58,16.58,8409.0,15.93,15.9396,15.9013,15.9013,8409.0
2019-08-21 15:20:00,16.59,16.62,16.58,16.62,17218.0,15.9109,15.9396,15.9013,15.9396,17218.0
2019-08-21 15:25:00,16.62,16.63,16.6,16.61,11775.0,15.9396,15.9492,15.9204,15.93,11775.0
2019-08-21 15:30:00,16.62,16.65,16.61,16.64,16871.0,15.9396,15.9684,15.93,15.9588,16871.0
2019-08-21 15:35:00,16.64,16.65,16.6,16.61,20866.0,15.9588,15.9684,15.9204,15.93,20866.0
2019-08-21 15:40:00,16.61,16.62,16.6,16.62,36192.0,15.93,15.9396,15.9204,15.9396,36192.0
2019-08-21 15:45:00,16.62,16.63,16.6,16.62,37785.0,15.9396,15.9492,15.9204,15.9396,37785.0
2019-08-21 15:50:00,16.62,16.63,16.59,16.61,99364.0,15.9396,15.9492,15.9109,15.93,99364.0
2019-08-21 15:55:00,16.6,16.63,16.58,16.59,160578.0,15.9204,15.9492,15.9013,15.9109,160578.0
2019-08-22 09:30:00,16.61,16.88,16.61,16.86,28446.0,15.93,16.189,15.93,16.1698,28446.0
2019-08-22 09:35:00,16.86,16.86,16.67,16.72,33215.0,16.1698,16.1698,15.9876,16.0355,33215.0
2019-08-22 09:40:00,16.69,16.74,16.55,16.55,19093.0,16.0068,16.0547,15.8725,15.8725,19093.0
2019-08-22 09:45:00,16.54,16.72,16.53,16.72,15080.0,15.8629,16.0355,15.8533,16.0355,15080.0
2019-08-22 09:50:00,16.73,16.81,16.73,16.78,21170.0,16.0451,16.1218,16.0451,16.0931,21170.0
2019-08-22 09:55:00,16.77,16.91,16.74,16.85,56739.0,16.0835,16.2178,16.0547,16.1602,56739.0
2019-08-22 10:00:00,16.88,16.91,16.8,16.87,23292.0,16.189,16.2178,16.1123,16.1794,23292.0
2019-08-22 10:05:00,16.89,16.91,16.81,16.87,32391.0,16.1986,16.2178,16.1218,16.1794,32391.0
2019-08-22 10:10:00,16.86,16.97,16.86,16.96,15526.0,16.1698,16.2753,16.1698,16.2657,15526.0
2019-08-22 10:15:00,16.96,16.99,16.88,16.9,43317.0,16.2657,16.2945,16.189,16.2082,43317.0
2019-08-22 10:20:00,16.91,16.94,16.86,16.88,42814.0,16.2178,16.2465,16.1698,16.189,42814.0
2019-08-22 10:25:00,16.89,16.9,16.78,16.88,56495.0,16.1986,16.2082,16.0931,16.189,56495.0
2019-08-22 10:30:00,16.88,16.88,16.7,16.78,22061.0,16.189,16.189,16.0164,16.0931,22061.0
2019-08-22 10:35:00,16.77,16.8,16.72,16.76,53293.0,16.0835,16.1123,16.0355,16.0739,53293.0
2019-08-22 10:40:00,16.75,16.76,16.6,16.65,37930.0,16.0643,16.0739,15.9204,15.9684,37930.0
2019-08-22 10:45:00,16.64,16.78,16.6,16.77,44010.0,15.9588,16.0931,15.9204,16.0835,44010.0
2019-08-22 10:50:00,16.78,16.79,16.71,16.77,18506.0,16.0931,16.1027,16.0259,16.0835,18506.0
2019-08-22 10:55:00,16.77,16.9,16.77,16.88,35542.0,16.0835,16.2082,16.0835,16.189,35542.0
2019-08-22 11:00:00,16.89,16.94,16.77,16.79,56112.0,16.1986,16.2465,16.0835,16.1027,56112.0
2019-08-22 11:05:00,16.8,16.96,16.8,16.91,20099.0,16.1123,16.2657,16.1123,16.2178,20099.0
2019-08-22 11:10:00,16.91,16.95,16.83,16.93,80527.0,16.2178,16.2561,16.141,16.2369,80527.0
2019-08-22 11:15:00,16.93,16.97,16.84,16.85,20499.0,16.2369,16.2753,16.1506,16.1602,20499.0
2019-08-22 11:20:00,16.85,16.86,16.78,16.83,59995.0,16.1602,16.1698,16.0931,16.141,59995.0
2019-08-22 11:25:00,16.83,16.84,16.75,16.76,16953.0,16.141,16.1506,16.0643,16.0739,16953.0
2019-08-22 11:30:00,16.76,16.86,16.74,16.83,53578.0,16.0739,16.1698,16.0547,16.141,53578.0
2019-08-22 11:35:00,16.83,16.88,16.81,16.82,16435.0,16.141,16.189,16.1218,16.1314,16435.0
2019-08-22 11:40:00,16.82,16.89,16.81,16.88,54120.0,16.1314,16.1986,16.1218,16.189,54120.0
2019-08-22 11:45:00,16.87,16.88,16.8,16.83,35159.0,16.1794,16.189,16.1123,16.141,35159.0
2019-08-22 11:50:00,16.83,16.84,16.74,16.75,8942.0,16.141,16.1506,16.0547,16.0643,8942.0
2019-08-22 11:55:00,16.75,16.76,16.66,16.67,29425.0,16.0643,16.0739,15.978,15.9876,29425.0
2019-08-22 12:00:00,16.67,16.69,16.62,16.66,27885.0,15.9876,16.0068,15.9396,15.978,27885.0
2019-08-22 12:05:00,16.67,16.79,16.67,16.79,71369.0,15.9876,16.1027,15.9876,16.1027,71369.0
2019-08-22 12:10:00,16.78,16.84,16.76,16.84,21050.0,16.0931,16.1506,16.0739,16.1506,21050.0
2019-08-22 12:15:00,16.83,16.86,16.82,16.83,10940.0,16.141,16.1698,16.1314,16.141,10940.0
2019-08-22 12:20:00,16.83,16.92,16.81,16.92,57903.0,16.141,16.2273,16.1218,16.2273,57903.0
2019-08-22 12:25:00,16.93,16.97,16.9,16.91,20139.0,16.2369,16.2753,16.2082,16.2178,20139.0
2019-08-22 12:30:00,16.91,16.99,16.9,16.95,37606.0,16.2178,16.2945,16.2082,16.2561,37606.0
2019-08-22 12:35:00,16.95,16.99,16.94,16.95,15661.0,16.2561,16.2945,16.2465,16.2561,15661.0
2019-08-22 12:40:00,16.96,16.99,16.94,16.99,15895.0,16.2657,16.2945,16.2465,16.2945,15895.0
2019-08-22 12:45:00,16.99,17.0,16.95,16.98,21482.0,16.2945,16.3041,16.2561,16.2849,21482.0
2019-08-22 12:50:00,16.97,16.97,16.87,16.88,11627.0,16.2753,16.2753,16.1794,16.189,11627.0
2019-08-22 12:55:00,16.87,16.9,16.85,16.87,10748.0,16.1794,16.2082,16.1602,16.1794,10748.0
2019-08-22 13:00:00,16.87,16.91,16.86,16.9,11516.0,16.1794,16.2178,16.1698,16.2082,11516.0
2019-08-22 13:05:00,16.9,16.94,16.87,16.92,14416.0,16.2082,16.2465,16.1794,16.2273,14416.0
2019-08-22 13:10:00,16.91,16.91,16.84,16.86,10831.0,16.2178,16.2178,16.1506,16.1698,10831.0
2019-08-22 13:15:00,16.87,16.92,16.84,16.91,30448.0,16.1794,16.2273,16.1506,16.2178,30448.0
2019-08-22 13:20:00,16.9,16.92,16.88,16.91,10748.0,16.2082,16.2273,16.189,16.2178,10748.0
2019-08-22 13:25:00,16.9,16.92,16.86,16.87,7786.0,16.2082,16.2273,16.1698,16.1794,7786.0
2019-08-22 13:30:00,16.86,16.88,16.85,16.85,7366.0,16.1698,16.189,16.1602,16.1602,7366.0
2019-08-22 13:35:00,16.86,16.89,16.85,16.88,4801.0,16.1698,16.1986,16.1602,16.189,4801.0
2019-08-22 13:40:00,16.88,16.88,16.84,16.86,14566.0,16.189,16.189,16.1506,16.1698,14566.0
2019-08-22 13:45:00,16.86,16.87,16.84,16.87,9405.0,16.1698,16.1794,16.1506,16.1794,9405.0
2019-08-22 13:50:00,16.86,16.87,16.81,16.82,10557.0,16.1698,16.1794,16.1218,16.1314,10557.0
2019-08-22 13:55:00,16.82,16.82,16.8,16.81,10950.0,16.1314,16.1314,16.1123,16.1218,10950.0
2019-08-22 14:00:00,16.8,16.81,16.75,16.79,28886.0,16.1123,16.1218,16.0643,16.1027,28886.0
2019-08-22 14:05:00,16.79,16.81,16.74,16.77,53428.0,16.1027,16.1218,16.0547,16.0835,53428.0
2019-08-22 14:10:00,16.77,16.84,16.76,16.81,15881.0,16.0835,16.1506,16.0739,16.1218,15881.0
2019-08-22 14:15:00,16.81,16.87,16.81,16.85,25521.0,16.1218,16.1794,16.1218,16.1602,25521.0
2019-08-22 14:20:00,16.86,16.87,16.82,16.84,10990.0,16.1698,16.1794,16.1314,16.1506,10990.0
2019-08-22 14:25:00,16.84,16.86,16.83,16.85,11164.0,16.1506,16.1698,16.141,16.1602,11164.0
2019-08-22 14:30:00,16.84,16.88,16.82,16.88,16340.0,16.1506,16.189,16.1314,16.189,16340.0
2019-08-22 14:35:00,16.88,16.97,16.88,16.97,85277.0,16.189,16.2753,16.189,16.2753,85277.0
2019-08-22 14:40:00,16.96,16.97,16.93,16.94,19435.0,16.2657,16.2753,16.2369,16.2465,19435.0
2019-08-22 14:45:00,16.94,16.95,16.91,16.94,26957.0,16.2465,16.2561,16.2178,16.2465,26957.0
2019-08-22 14:50:00,16.94,16.94,16.88,16.9,13939.0,16.2465,16.2465,16.189,16.2082,13939.0
2019-08-22 14:55:00,16.89,16.9,16.87,16.89,12654.0,16.1986,16.2082,16.1794,16.1986,12654.0
2019-08-22 15:00:00,16.88,16.94,16.88,16.93,15954.0,16.189,16.2465,16.189,16.2369,15954.0
2019-08-22 15:05:00,16.93,16.95,16.9,16.91,22076.0,16.2369,16.2561,16.2082,16.2178,22076.0
2019-08-22 15:10:00,16.91,16.94,16.9,16.94,11825.0,16.2178,16.2465,16.2082,16.2465,11825.0
2019-08-22 15:15:00,16.94,16.94,16.86,16.87,25381.0,16.2465,16.2465,16.1698,16.1794,25381.0
2019-08-22 15:20:00,16.87,16.9,16.84,16.89,31044.0,16.1794,16.2082,16.1506,16.1986,31044.0
2019-08-22 15:25:00,16.89,16.91,16.88,16.89,21195.0,16.1986,16.2178,16.189,16.1986,21195.0
2019-08-22 15:30:00,16.89,16.93,16.89,16.93,26432.0,16.1986,16.2369,16.1986,16.2369,26432.0
2019-08-22 15:35:00,16.93,16.96,16.93,16.95,19964.0,16.2369,16.2657,16.2369,16.2561,19964.0
2019-08-22 15:40:00,16.95,16.95,16.88,16.91,61935.0,16.2561,16.2561,16.189,16.2178,61935.0
2019-08-22 15:45:00,16.91,16.92,16.89,16.91,43866.0,16.2178,16.2273,16.1986,16.2178,43866.0
2019-08-22 15:50:00,16.91,16.99,16.9,16.98,84098.0,16.2178,16.2945,16.2082,16.2849,84098.0
2019-08-22 15:55:00,16.98,17.04,16.98,17.0,245323.0,16.2849,16.3424,16.2849,16.3041,245323.0
2019-08-23 09:30:00,16.71,16.86,16.36,16.69,101183.0,16.0259,16.1698,15.6903,16.0068,101183.0
2019-08-23 09:35:00,16.7,16.75,16.5,16.66,55866.0,16.0164,16.0643,15.8245,15.978,55866.0
2019-08-23 09:40:00,16.66,16.85,16.66,16.76,16511.0,15.978,16.1602,15.978,16.0739,16511.0
2019-08-23 09:45:00,16.76,16.77,16.61,16.67,22808.0,16.0739,16.0835,15.93,15.9876,22808.0
2019-08-23 09:50:00,16.67,16.78,16.57,16.71,42964.0,15.9876,16.0931,15.8917,16.0259,42964.0
2019-08-23 09:55:00,16.73,16.82,16.68,16.81,10905.0,16.0451,16.1314,15.9972,16.1218,10905.0
2019-08-23 10:00:00,16.8,16.93,16.74,16.84,76847.0,16.1123,16.2369,16.0547,16.1506,76847.0
2019-08-23 10:05:00,16.85,16.85,16.69,16.69,22007.0,16.1602,16.1602,16.0068,16.0068,22007.0
2019-08-23 10:10:00,16.68,16.77,16.6,16.73,51028.0,15.9972,16.0835,15.9204,16.0451,51028.0
2019-08-23 10:15:00,16.75,16.8,16.68,16.73,10995.0,16.0643,16.1123,15.9972,16.0451,10995.0
2019-08-23 10:20:00,16.73,16.82,16.67,16.73,46328.0,16.0451,16.1314,15.9876,16.0451,46328.0
2019-08-23 10:25:00,16.72,16.72,16.65,16.69,12337.0,16.0355,16.0355,15.9684,16.0068,12337.0
2019-08-23 10:30:00,16.69,16.87,16.67,16.87,32062.0,16.0068,16.1794,15.9876,16.1794,32062.0
2019-08-23 10:35:00,16.88,16.93,16.84,16.86,16326.0,16.189,16.2369,16.1506,16.1698,16326.0
2019-08-23 10:40:00,16.86,16.89,16.74,16.79,24175.0,16.1698,16.1986,16.0547,16.1027,24175.0
2019-08-23 10:45:00,16.79,16.85,16.78,16.81,17768.0,16.1027,16.1602,16.0931,16.1218,17768.0
2019-08-23 10:50:00,16.8,16.87,16.8,16.82,9762.0,16.1123,16.1794,16.1123,16.1314,9762.0
2019-08-23 10:55:00,16.82,16.86,16.76,16.76,14796.0,16.1314,16.1698,16.0739,16.0739,14796.0
2019-08-23 11:00:00,16.76,16.78,16.49,16.55,36821.0,16.0739,16.0931,15.8149,15.8725,36821.0
2019-08-23 11:05:00,16.55,16.69,16.47,16.47,50826.0,15.8725,16.0068,15.7958,15.7958,50826.0
2019-08-23 11:10:00,16.48,16.55,16.43,16.5,31526.0,15.8054,15.8725,15.7574,15.8245,31526.0
2019-08-23 11:15:00,16.52,16.53,16.42,16.43,22710.0,15.8437,15.8533,15.7478,15.7574,22710.0
2019-08-23 11:20:00,16.43,16.43,16.26,16.31,76897.0,15.7574,15.7574,15.5944,15.6423,76897.0
2019-08-23 11:25:00,16.3,16.31,16.18,16.23,110608.0,15.6327,15.6423,15.5176,15.5656,110608.0
2019-08-23 11:30:00,16.22,16.32,16.21,16.29,66853.0,15.556,15.6519,15.5464,15.6231,66853.0
2019-08-23 11:35:00,16.29,16.35,16.18,16.35,39221.0,15.6231,15.6807,15.5176,15.6807,39221.0
2019-08-23 11:40:00,16.37,16.39,16.32,16.34,38866.0,15.6999,15.719,15.6519,15.6711,38866.0
2019-08-23 11:45:00,16.33,16.36,16.23,16.28,28961.0,15.6615,15.6903,15.5656,15.6135,28961.0
2019-08-23 11:50:00,16.29,16.37,16.29,16.34,16189.0,15.6231,15.6999,15.6231,15.6711,16189.0
2019-08-23 11:55:00,16.34,16.35,16.28,16.3,13482.0,15.6711,15.6807,15.6135,15.6327,13482.0
2019-08-23 12:00:00,16.31,16.31,16.22,16.28,33961.0,15.6423,15.6423,15.556,15.6135,33961.0
2019-08-23 12:05:00,16.28,16.35,16.24,16.35,25842.0,15.6135,15.6807,15.5752,15.6807,25842.0
2019-08-23 12:10:00,16.34,16.41,16.29,16.41,17798.0,15.6711,15.7382,15.6231,15.7382,17798.0
2019-08-23 12:15:00,16.4,16.42,16.37,16.38,12206.0,15.7286,15.7478,15.6999,15.7095,12206.0
2019-08-23 12:20:00,16.37,16.43,16.35,16.41,12098.0,15.6999,15.7574,15.6807,15.7382,12098.0
2019-08-23 12:25:00,16.41,16.43,16.37,16.39,6874.0,15.7382,15.7574,15.6999,15.719,6874.0
2019-08-23 12:30:00,16.39,16.42,16.36,16.42,11747.0,15.719,15.7478,15.6903,15.7478,11747.0
2019-08-23 12:35:00,16.42,16.46,16.42,16.45,10934.0,15.7478,15.7862,15.7478,15.7766,10934.0
2019-08-23 12:40:00,16.45,16.49,16.43,16.45,11911.0,15.7766,15.8149,15.7574,15.7766,11911.0
2019-08-23 12:45:00,16.45,16.46,16.36,16.36,14265.0,15.7766,15.7862,15.6903,15.6903,14265.0
2019-08-23 12:50:00,16.35,16.37,16.28,16.29,11075.0,15.6807,15.6999,15.6135,15.6231,11075.0
2019-08-23 12:55:00,16.29,16.31,16.27,16.29,10353.0,15.6231,15.6423,15.604,15.6231,10353.0
2019-08-23 13:00:00,16.28,16.32,16.25,16.29,10915.0,15.6135,15.6519,15.5848,15.6231,10915.0
2019-08-23 13:05:00,16.28,16.33,16.26,16.33,8567.0,15.6135,15.6615,15.5944,15.6615,8567.0
2019-08-23 13:10:00,16.32,16.35,16.29,16.33,8800.0,15.6519,15.6807,15.6231,15.6615,8800.0
2019-08-23 13:15:00,16.32,16.32,16.24,16.25,17958.0,15.6519,15.6519,15.5752,15.5848,17958.0
2019-08-23 13:20:00,16.25,16.28,16.23,16.25,21348.0,15.5848,15.6135,15.5656,15.5848,21348.0
2019-08-23 13:25:00,16.25,16.28,16.24,16.27,12572.0,15.5848,15.6135,15.5752,15.604,12572.0
2019-08-23 13:30:00,16.28,16.3,16.23,16.29,9771.0,15.6135,15.6327,15.5656,15.6231,9771.0
2019-08-23 13:35:00,16.29,16.35,16.28,16.33,11218.0,15.6231,15.6807,15.6135,15.6615,11218.0
2019-08-23 13:40:00,16.33,16.36,16.31,16.34,11245.0,15.6615,15.6903,15.6423,15.6711,11245.0
2019-08-23 13:45:00,16.33,16.33,16.29,16.29,7150.0,15.6615,15.6615,15.6231,15.6231,7150.0
2019-08-23 13:50:00,16.27,16.33,16.26,16.32,10664.0,15.604,15.6615,15.5944,15.6519,10664.0
2019-08-23 13:55:00,16.33,16.35,16.32,16.32,9076.0,15.6615,15.6807,15.6519,15.6519,9076.0
2019-08-23 14:00:00,16.31,16.32,16.26,16.29,9427.0,15.6423,15.6519,15.5944,15.6231,9427.0
2019-08-23 14:05:00,16.29,16.32,16.27,16.28,10422.0,15.6231,15.6519,15.604,15.6135,10422.0
2019-08-23 14:10:00,16.27,16.31,16.24,16.3,10423.0,15.604,15.6423,15.5752,15.6327,10423.0
2019-08-23 14:15:00,16.29,16.31,16.27,16.28,17919.0,15.6231,15.6423,15.604,15.6135,17919.0
2019-08-23 14:20:00,16.28,16.31,16.23,16.26,15612.0,15.6135,15.6423,15.5656,15.5944,15612.0
2019-08-23 14:25:00,16.26,16.26,16.21,16.23,13419.0,15.5944,15.5944,15.5464,15.5656,13419.0
2019-08-23 14:30:00,16.24,16.26,16.21,16.22,12165.0,15.5752,15.5944,15.5464,15.556,12165.0
2019-08-23 14:35:00,16.22,16.23,16.2,16.21,14799.0,15.556,15.5656,15.5368,15.5464,14799.0
2019-08-23 14:40:00,16.22,16.26,16.21,16.21,19719.0,15.556,15.5944,15.5464,15.5464,19719.0
2019-08-23 14:45:00,16.22,16.24,16.19,16.23,18400.0,15.556,15.5752,15.5272,15.5656,18400.0
2019-08-23 14:50:00,16.23,16.29,16.23,16.25,20303.0,15.5656,15.6231,15.5656,15.5848,20303.0
2019-08-23 14:55:00,16.25,16.36,16.24,16.36,23718.0,15.5848,15.6903,15.5752,15.6903,23718.0
2019-08-23 15:00:00,16.36,16.36,16.31,16.35,17739.0,15.6903,15.6903,15.6423,15.6807,17739.0
2019-08-23 15:05:00,16.35,16.41,16.34,16.37,25496.0,15.6807,15.7382,15.6711,15.6999,25496.0
2019-08-23 15:10:00,16.37,16.39,16.34,16.38,22726.0,15.6999,15.719,15.6711,15.7095,22726.0
2019-08-23 15:15:00,16.38,16.4,16.33,16.35,27516.0,15.7095,15.7286,15.6615,15.6807,27516.0
2019-08-23 15:20:00,16.35,16.35,16.29,16.33,18002.0,15.6807,15.6807,15.6231,15.6615,18002.0
2019-08-23 15:25:00,16.33,16.35,16.29,16.29,16970.0,15.6615,15.6807,15.6231,15.6231,16970.0
2019-08-23 15:30:00,16.29,16.33,16.27,16.32,33830.0,15.6231,15.6615,15.604,15.6519,33830.0
2019-08-23 15:35:00,16.32,16.4,16.31,16.39,81015.0,15.6519,15.7286,15.6423,15.719,81015.0
2019-08-23 15:40:00,16.38,16.44,16.38,16.4,47510.0,15.7095,15.767,15.7095,15.7286,47510.0
2019-08-23 15:45:00,16.41,16.45,16.39,16.41,52345.0,15.7382,15.7766,15.719,15.7382,52345.0
2019-08-23 15:50:00,16.4,16.4,16.35,16.37,71954.0,15.7286,15.7286,15.6807,15.6999,71954.0
2019-08-23 15:55:00,16.37,16.45,16.34,16.44,262267.0,15.6999,15.7766,15.6711,15.767,262267.0
2019-08-26 09:30:00,16.52,16.72,16.5,16.65,31298.0,15.8437,16.0355,15.8245,15.9684,31298.0
2019-08-26 09:35:00,16.64,16.66,16.51,16.57,14899.0,15.9588,15.978,15.8341,15.8917,14899.0
2019-08-26 09:40:00,16.56,16.56,16.46,16.5,11601.0,15.8821,15.8821,15.7862,15.8245,11601.0
2019-08-26 09:45:00,16.5,16.53,16.42,16.42,17239.0,15.8245,15.8533,15.7478,15.7478,17239.0
2019-08-26 09:50:00,16.43,16.52,16.43,16.47,15097.0,15.7574,15.8437,15.7574,15.7958,15097.0
2019-08-26 09:55:00,16.47,16.52,16.44,16.52,19009.0,15.7958,15.8437,15.767,15.8437,19009.0
2019-08-26 10:00:00,16.51,16.6,16.51,16.6,6895.0,15.8341,15.9204,15.8341,15.9204,6895.0
2019-08-26 10:05:00,16.61,16.63,16.54,16.55,9300.0,15.93,15.9492,15.8629,15.8725,9300.0
2019-08-26 10:10:00,16.54,16.59,16.53,16.54,12405.0,15.8629,15.9109,15.8533,15.8629,12405.0
2019-08-26 10:15:00,16.53,16.69,16.53,16.69,17746.0,15.8533,16.0068,15.8533,16.0068,17746.0
2019-08-26 10:20:00,16.67,16.71,16.61,16.65,31997.0,15.9876,16.0259,15.93,15.9684,31997.0
2019-08-26 10:25:00,16.66,16.69,16.65,16.66,11643.0,15.978,16.0068,15.9684,15.978,11643.0
2019-08-26 10:30:00,16.66,16.69,16.62,16.69,15477.0,15.978,16.0068,15.9396,16.0068,15477.0
2019-08-26 10:35:00,16.68,16.68,16.61,16.63,30666.0,15.9972,15.9972,15.93,15.9492,30666.0
2019-08-26 10:40:00,16.63,16.63,16.57,16.62,23921.0,15.9492,15.9492,15.8917,15.9396,23921.0
2019-08-26 10:45:00,16.62,16.7,16.6,16.7,28093.0,15.9396,16.0164,15.9204,16.0164,28093.0
2019-08-26 10:50:00,16.7,16.71,16.62,16.64,35042.0,16.0164,16.0259,15.9396,15.9588,35042.0
2019-08-26 10:55:00,16.63,16.64,16.52,16.54,46533.0,15.9492,15.9588,15.8437,15.8629,46533.0
2019-08-26 11:00:00,16.54,16.59,16.51,16.57,12822.0,15.8629,15.9109,15.8341,15.8917,12822.0
2019-08-26 11:05:00,16.57,16.59,16.54,16.55,11582.0,15.8917,15.9109,15.8629,15.8725,11582.0
2019-08-26 11:10:00,16.55,16.66,16.53,16.66,15216.0,15.8725,15.978,15.8533,15.978,15216.0
2019-08-26 11:15:00,16.65,16.65,16.6,16.61,9441.0,15.9684,15.9684,15.9204,15.93,9441.0
2019-08-26 11:20:00,16.6,16.68,16.59,16.68,8372.0,15.9204,15.9972,15.9109,15.9972,8372.0
2019-08-26 11:25:00,16.68,16.7,16.65,16.66,30353.0,15.9972,16.0164,15.9684,15.978,30353.0
2019-08-26 11:30:00,16.66,16.71,16.65,16.69,12762.0,15.978,16.0259,15.9684,16.0068,12762.0
2019-08-26 11:35:00,16.69,16.76,16.64,16.64,65806.0,16.0068,16.0739,15.9588,15.9588,65806.0
2019-08-26 11:40:00,16.66,16.67,16.62,16.64,14278.0,15.978,15.9876,15.9396,15.9588,14278.0
2019-08-26 11:45:00,16.64,16.66,16.62,16.65,8413.0,15.9588,15.978,15.9396,15.9684,8413.0
2019-08-26 11:50:00,16.64,16.67,16.62,16.64,10848.0,15.9588,15.9876,15.9396,15.9588,10848.0
2019-08-26 11:55:00,16.64,16.7,16.63,16.7,14126.0,15.9588,16.0164,15.9492,16.0164,14126.0
2019-08-26 12:00:00,16.7,16.7,16.66,16.67,12068.0,16.0164,16.0164,15.978,15.9876,12068.0
2019-08-26 12:05:00,16.67,16.76,16.66,16.76,6946.0,15.9876,16.0739,15.978,16.0739,6946.0
2019-08-26 12:10:00,16.76,16.76,16.72,16.73,7421.0,16.0739,16.0739,16.0355,16.0451,7421.0
2019-08-26 12:15:00,16.73,16.73,16.66,16.69,33068.0,16.0451,16.0451,15.978,16.0068,33068.0
2019-08-26 12:20:00,16.69,16.76,16.66,16.75,9140.0,16.0068,16.0739,15.978,16.0643,9140.0
2019-08-26 12:25:00,16.76,16.76,16.72,16.73,11007.0,16.0739,16.0739,16.0355,16.0451,11007.0
2019-08-26 12:30:00,16.73,16.76,16.73,16.73,6814.0,16.0451,16.0739,16.0451,16.0451,6814.0
2019-08-26 12:35:00,16.73,16.79,16.73,16.78,11273.0,16.0451,16.1027,16.0451,16.0931,11273.0
2019-08-26 12:40:00,16.77,16.8,16.76,16.78,14091.0,16.0835,16.1123,16.0739,16.0931,14091.0
2019-08-26 12:45:00,16.78,16.79,16.75,16.76,9989.0,16.0931,16.1027,16.0643,16.0739,9989.0
2019-08-26 12:50:00,16.75,16.79,16.75,16.79,7924.0,16.0643,16.1027,16.0643,16.1027,7924.0
2019-08-26 12:55:00,16.78,16.8,16.77,16.79,7973.0,16.0931,16.1123,16.0835,16.1027,7973.0
2019-08-26 13:00:00,16.78,16.82,16.78,16.78,16195.0,16.0931,16.1314,16.0931,16.0931,16195.0
2019-08-26 13:05:00,16.79,16.8,16.77,16.8,7667.0,16.1027,16.1123,16.0835,16.1123,7667.0
2019-08-26 13:10:00,16.8,16.8,16.77,16.79,7502.0,16.1123,16.1123,16.0835,16.1027,7502.0
2019-08-26 13:15:00,16.79,16.82,16.79,16.82,4913.0,16.1027,16.1314,16.1027,16.1314,4913.0
2019-08-26 13:20:00,16.82,16.82,16.78,16.82,7011.0,16.1314,16.1314,16.0931,16.1314,7011.0
2019-08-26 13:25:00,16.82,16.85,16.8,16.81,13798.0,16.1314,16.1602,16.1123,16.1218,13798.0
2019-08-26 13:30:00,16.8,16.81,16.78,16.8,7573.0,16.1123,16.1218,16.0931,16.1123,7573.0
2019-08-26 13:35:00,16.81,16.83,16.8,16.8,10791.0,16.1218,16.141,16.1123,16.1123,10791.0
2019-08-26 13:40:00,16.81,16.85,16.81,16.83,5882.0,16.1218,16.1602,16.1218,16.141,5882.0
2019-08-26 13:45:00,16.83,16.84,16.81,16.82,8022.0,16.141,16.1506,16.1218,16.1314,8022.0
2019-08-26 13:50:00,16.82,16.84,16.81,16.81,7924.0,16.1314,16.1506,16.1218,16.1218,7924.0
2019-08-26 13:55:00,16.82,16.83,16.81,16.82,7619.0,16.1314,16.141,16.1218,16.1314,7619.0
2019-08-26 14:00:00,16.83,16.84,16.78,16.79,18706.0,16.141,16.1506,16.0931,16.1027,18706.0
2019-08-26 14:05:00,16.78,16.81,16.78,16.79,11222.0,16.0931,16.1218,16.0931,16.1027,11222.0
2019-08-26 14:10:00,16.79,16.79,16.7,16.71,16857.0,16.1027,16.1027,16.0164,16.0259,16857.0
2019-08-26 14:15:00,16.71,16.74,16.7,16.72,16298.0,16.0259,16.0547,16.0164,16.0355,16298.0
2019-08-26 14:20:00,16.72,16.74,16.71,16.71,9804.0,16.0355,16.0547,16.0259,16.0259,9804.0
2019-08-26 14:25:00,16.71,16.76,16.71,16.75,5444.0,16.0259,16.0739,16.0259,16.0643,5444.0
2019-08-26 14:30:00,16.76,16.78,16.73,16.73,20559.0,16.0739,16.0931,16.0451,16.0451,20559.0
2019-08-26 14:35:00,16.73,16.75,16.72,16.74,6256.0,16.0451,16.0643,16.0355,16.0547,6256.0
2019-08-26 14:40:00,16.74,16.76,16.73,16.75,8321.0,16.0547,16.0739,16.0451,16.0643,8321.0
2019-08-26 14:45:00,16.75,16.75,16.72,16.73,12142.0,16.0643,16.0643,16.0355,16.0451,12142.0
2019-08-26 14:50:00,16.73,16.74,16.69,16.7,7762.0,16.0451,16.0547,16.0068,16.0164,7762.0
2019-08-26 14:55:00,16.7,16.74,16.69,16.74,9193.0,16.0164,16.0547,16.0068,16.0547,9193.0
2019-08-26 15:00:00,16.74,16.78,16.73,16.73,19805.0,16.0547,16.0931,16.0451,16.0451,19805.0
2019-08-26 15:05:00,16.74,16.75,16.71,16.75,7125.0,16.0547,16.0643,16.0259,16.0643,7125.0
2019-08-26 15:10:00,16.74,16.78,16.74,16.77,9303.0,16.0547,16.0931,16.0547,16.0835,9303.0
2019-08-26 15:15:00,16.78,16.81,16.76,16.78,18658.0,16.0931,16.1218,16.0739,16.0931,18658.0
2019-08-26 15:20:00,16.77,16.81,16.77,16.81,9724.0,16.0835,16.1218,16.0835,16.1218,9724.0
2019-08-26 15:25:00,16.81,16.82,16.79,16.8,10545.0,16.1218,16.1314,16.1027,16.1123,10545.0
2019-08-26 15:30:00,16.8,16.83,16.78,16.8,29296.0,16.1123,16.141,16.0931,16.1123,29296.0
2019-08-26 15:35:00,16.8,16.81,16.78,16.8,17675.0,16.1123,16.1218,16.0931,16.1123,17675.0
2019-08-26 15:40:00,16.8,16.81,16.78,16.8,15201.0,16.1123,16.1218,16.0931,16.1123,15201.0
2019-08-26 15:45:00,16.8,16.84,16.8,16.84,40859.0,16.1123,16.1506,16.1123,16.1506,40859.0
2019-08-26 15:50:00,16.84,16.86,16.84,16.86,44677.0,16.1506,16.1698,16.1506,16.1698,44677.0
2019-08-26 15:55:00,16.86,16.88,16.82,16.88,115543.0,16.1698,16.189,16.1314,16.189,115543.0
2019-08-27 09:30:00,16.99,16.99,16.78,16.86,35198.0,16.2945,16.2945,16.0931,16.1698,35198.0
2019-08-27 09:35:00,16.86,16.9,16.8,16.81,21668.0,16.1698,16.2082,16.1123,16.1218,21668.0
2019-08-27 09:40:00,16.82,16.87,16.76,16.81,14242.0,16.1314,16.1794,16.0739,16.1218,14242.0
2019-08-27 09:45:00,16.83,16.93,16.76,16.9,24965.0,16.141,16.2369,16.0739,16.2082,24965.0
2019-08-27 09:50:00,16.92,16.93,16.8,16.8,10876.0,16.2273,16.2369,16.1123,16.1123,10876.0
2019-08-27 09:55:00,16.82,16.88,16.78,16.85,22865.0,16.1314,16.189,16.0931,16.1602,22865.0
2019-08-27 10:00:00,16.85,16.9,16.84,16.87,16016.0,16.1602,16.2082,16.1506,16.1794,16016.0
2019-08-27 10:05:00,16.88,17.0,16.86,17.0,25536.0,16.189,16.3041,16.1698,16.3041,25536.0
2019-08-27 10:10:00,16.98,17.01,16.92,16.97,21611.0,16.2849,16.3137,16.2273,16.2753,21611.0
2019-08-27 10:15:00,16.96,17.01,16.93,16.94,20629.0,16.2657,16.3137,16.2369,16.2465,20629.0
2019-08-27 10:20:00,16.94,16.98,16.9,16.91,11299.0,16.2465,16.2849,16.2082,16.2178,11299.0
2019-08-27 10:25:00,16.9,16.94,16.88,16.93,7630.0,16.2082,16.2465,16.189,16.2369,7630.0
2019-08-27 10:30:00,16.92,16.94,16.91,16.92,4671.0,16.2273,16.2465,16.2178,16.2273,4671.0
2019-08-27 10:35:00,16.9,16.9,16.85,16.87,7327.0,16.2082,16.2082,16.1602,16.1794,7327.0
2019-08-27 10:40:00,16.88,16.88,16.81,16.83,7200.0,16.189,16.189,16.1218,16.141,7200.0
2019-08-27 10:45:00,16.84,16.85,16.77,16.79,5548.0,16.1506,16.1602,16.0835,16.1027,5548.0
2019-08-27 10:50:00,16.8,16.86,16.79,16.84,8911.0,16.1123,16.1698,16.1027,16.1506,8911.0
2019-08-27 10:55:00,16.83,16.86,16.76,16.84,47571.0,16.141,16.1698,16.0739,16.1506,47571.0
2019-08-27 11:00:00,16.83,16.83,16.75,16.81,17024.0,16.141,16.141,16.0643,16.1218,17024.0
2019-08-27 11:05:00,16.81,16.83,16.78,16.8,9787.0,16.1218,16.141,16.0931,16.1123,9787.0
2019-08-27 11:10:00,16.81,16.81,16.7,16.74,19438.0,16.1218,16.1218,16.0164,16.0547,19438.0
2019-08-27 11:15:00,16.74,16.74,16.62,16.65,21414.0,16.0547,16.0547,15.9396,15.9684,21414.0
2019-08-27 11:20:00,16.66,16.7,16.62,16.69,19687.0,15.978,16.0164,15.9396,16.0068,19687.0
2019-08-27 11:25:00,16.7,16.7,16.66,16.66,6018.0,16.0164,16.0164,15.978,15.978,6018.0
2019-08-27 11:30:00,16.66,16.68,16.63,16.67,12987.0,15.978,15.9972,15.9492,15.9876,12987.0
2019-08-27 11:35:00,16.67,16.74,16.65,16.71,14641.0,15.9876,16.0547,15.9684,16.0259,14641.0
2019-08-27 11:40:00,16.71,16.72,16.65,16.7,16757.0,16.0259,16.0355,15.9684,16.0164,16757.0
2019-08-27 11:45:00,16.72,16.75,16.71,16.72,6317.0,16.0355,16.0643,16.0259,16.0355,6317.0
2019-08-27 11:50:00,16.72,16.73,16.71,16.71,5669.0,16.0355,16.0451,16.0259,16.0259,5669.0
2019-08-27 11:55:00,16.71,16.71,16.63,16.64,8633.0,16.0259,16.0259,15.9492,15.9588,8633.0
2019-08-27 12:00:00,16.64,16.73,16.64,16.67,12063.0,15.9588,16.0451,15.9588,15.9876,12063.0
2019-08-27 12:05:00,16.66,16.66,16.62,16.64,18218.0,15.978,15.978,15.9396,15.9588,18218.0
2019-08-27 12:10:00,16.64,16.67,16.63,16.64,8451.0,15.9588,15.9876,15.9492,15.9588,8451.0
2019-08-27 12:15:00,16.64,16.66,16.63,16.63,6135.0,15.9588,15.978,15.9492,15.9492,6135.0
2019-08-27 12:20:00,16.62,16.64,16.59,16.62,18002.0,15.9396,15.9588,15.9109,15.9396,18002.0
2019-08-27 12:25:00,16.63,16.66,16.63,16.66,4190.0,15.9492,15.978,15.9492,15.978,4190.0
2019-08-27 12:30:00,16.66,16.68,16.64,16.64,10067.0,15.978,15.9972,15.9588,15.9588,10067.0
2019-08-27 12:35:00,16.63,16.65,16.59,16.6,5785.0,15.9492,15.9684,15.9109,15.9204,5785.0
2019-08-27 12:40:00,16.6,16.64,16.6,16.61,7565.0,15.9204,15.9588,15.9204,15.93,7565.0
2019-08-27 12:45:00,16.62,16.67,16.61,16.66,7861.0,15.9396,15.9876,15.93,15.978,7861.0
2019-08-27 12:50:00,16.65,16.66,16.62,16.63,6200.0,15.9684,15.978,15.9396,15.9492,6200.0
2019-08-27 12:55:00,16.64,16.64,16.59,16.6,10944.0,15.9588,15.9588,15.9109,15.9204,10944.0
2019-08-27 13:00:00,16.6,16.6,16.55,16.59,14848.0,15.9204,15.9204,15.8725,15.9109,14848.0
2019-08-27 13:05:00,16.6,16.64,16.59,16.64,5363.0,15.9204,15.9588,15.9109,15.9588,5363.0
2019-08-27 13:10:00,16.63,16.64,16.62,16.63,4940.0,15.9492,15.9588,15.9396,15.9492,4940.0
2019-08-27 13:15:00,16.63,16.63,16.6,16.61,5033.0,15.9492,15.9492,15.9204,15.93,5033.0
2019-08-27 13:20:00,16.61,16.62,16.6,16.61,4310.0,15.93,15.9396,15.9204,15.93,4310.0
2019-08-27 13:25:00,16.61,16.63,16.6,16.63,10267.0,15.93,15.9492,15.9204,15.9492,10267.0
2019-08-27 13:30:00,16.64,16.66,16.63,16.64,6200.0,15.9588,15.978,15.9492,15.9588,6200.0
2019-08-27 13:35:00,16.64,16.75,16.64,16.71,10812.0,15.9588,16.0643,15.9588,16.0259,10812.0
2019-08-27 13:40:00,16.7,16.72,16.69,16.7,3003.0,16.0164,16.0355,16.0068,16.0164,3003.0
2019-08-27 13:45:00,16.69,16.7,16.66,16.66,3200.0,16.0068,16.0164,15.978,15.978,3200.0
2019-08-27 13:50:00,16.67,16.68,16.63,16.63,5471.0,15.9876,15.9972,15.9492,15.9492,5471.0
2019-08-27 13:55:00,16.63,16.64,16.63,16.63,4270.0,15.9492,15.9588,15.9492,15.9492,4270.0
2019-08-27 14:00:00,16.64,16.68,16.58,16.58,10276.0,15.9588,15.9972,15.9013,15.9013,10276.0
2019-08-27 14:05:00,16.59,16.59,16.5,16.52,21627.0,15.9109,15.9109,15.8245,15.8437,21627.0
2019-08-27 14:10:00,16.52,16.55,16.51,16.54,14617.0,15.8437,15.8725,15.8341,15.8629,14617.0
2019-08-27 14:15:00,16.54,16.54,16.52,16.52,8973.0,15.8629,15.8629,15.8437,15.8437,8973.0
2019-08-27 14:20:00,16.52,16.53,16.51,16.53,17648.0,15.8437,15.8533,15.8341,15.8533,17648.0
2019-08-27 14:25:00,16.53,16.54,16.51,16.53,10100.0,15.8533,15.8629,15.8341,15.8533,10100.0
2019-08-27 14:30:00,16.52,16.54,16.45,16.5,62914.0,15.8437,15.8629,15.7766,15.8245,62914.0
2019-08-27 14:35:00,16.5,16.53,16.49,16.53,24181.0,15.8245,15.8533,15.8149,15.8533,24181.0
2019-08-27 14:40:00,16.53,16.55,16.5,16.55,7449.0,15.8533,15.8725,15.8245,15.8725,7449.0
2019-08-27 14:45:00,16.55,16.59,16.52,16.59,13332.0,15.8725,15.9109,15.8437,15.9109,13332.0
2019-08-27 14:50:00,16.59,16.59,16.51,16.53,16331.0,15.9109,15.9109,15.8341,15.8533,16331.0
2019-08-27 14:55:00,16.53,16.54,16.52,16.53,6713.0,15.8533,15.8629,15.8437,15.8533,6713.0
2019-08-27 15:00:00,16.52,16.67,16.52,16.66,56679.0,15.8437,15.9876,15.8437,15.978,56679.0
2019-08-27 15:05:00,16.66,16.67,16.61,16.61,8070.0,15.978,15.9876,15.93,15.93,8070.0
2019-08-27 15:10:00,16.61,16.61,16.57,16.58,8027.0,15.93,15.93,15.8917,15.9013,8027.0
2019-08-27 15:15:00,16.58,16.59,16.53,16.55,12125.0,15.9013,15.9109,15.8533,15.8725,12125.0
2019-08-27 15:20:00,16.54,16.56,16.53,16.55,12922.0,15.8629,15.8821,15.8533,15.8725,12922.0
2019-08-27 15:25:00,16.55,16.56,16.52,16.53,12196.0,15.8725,15.8821,15.8437,15.8533,12196.0
2019-08-27 15:30:00,16.53,16.54,16.51,16.54,26676.0,15.8533,15.8629,15.8341,15.8629,26676.0
2019-08-27 15:35:00,16.53,16.56,16.52,16.55,29040.0,15.8533,15.8821,15.8437,15.8725,29040.0
2019-08-27 15:40:00,16.56,16.58,16.54,16.55,19167.0,15.8821,15.9013,15.8629,15.8725,19167.0
2019-08-27 15:45:00,16.55,16.57,16.54,16.55,45068.0,15.8725,15.8917,15.8629,15.8725,45068.0
2019-08-27 15:50:00,16.55,16.56,16.5,16.52,64539.0,15.8725,15.8821,15.8245,15.8437,64539.0
2019-08-27 15:55:00,16.52,16.57,16.51,16.56,160393.0,15.8437,15.8917,15.8341,15.8821,160393.0
2019-08-28 09:30:00,16.55,16.56,16.45,16.51,17284.0,15.8725,15.8821,15.7766,15.8341,17284.0
2019-08-28 09:35:00,16.52,16.65,16.45,16.63,11098.0,15.8437,15.9684,15.7766,15.9492,11098.0
2019-08-28 09:40:00,16.65,16.72,16.62,16.72,40815.0,15.9684,16.0355,15.9396,16.0355,40815.0
2019-08-28 09:45:00,16.71,16.76,16.65,16.74,11134.0,16.0259,16.0739,15.9684,16.0547,11134.0
2019-08-28 09:50:00,16.73,16.81,16.65,16.78,50209.0,16.0451,16.1218,15.9684,16.0931,50209.0
2019-08-28 09:55:00,16.79,16.8,16.75,16.76,15343.0,16.1027,16.1123,16.0643,16.0739,15343.0
2019-08-28 10:00:00,16.73,16.77,16.66,16.68,37878.0,16.0451,16.0835,15.978,15.9972,37878.0
2019-08-28 10:05:00,16.68,16.74,16.65,16.72,9042.0,15.9972,16.0547,15.9684,16.0355,9042.0
2019-08-28 10:10:00,16.73,16.74,16.63,16.63,40635.0,16.0451,16.0547,15.9492,15.9492,40635.0
2019-08-28 10:15:00,16.63,16.64,16.56,16.56,21608.0,15.9492,15.9588,15.8821,15.8821,21608.0
2019-08-28 10:20:00,16.55,16.65,16.54,16.65,10174.0,15.8725,15.9684,15.8629,15.9684,10174.0
2019-08-28 10:25:00,16.64,16.7,16.63,16.67,14295.0,15.9588,16.0164,15.9492,15.9876,14295.0
2019-08-28 10:30:00,16.68,16.74,16.68,16.7,42348.0,15.9972,16.0547,15.9972,16.0164,42348.0
2019-08-28 10:35:00,16.7,16.75,16.69,16.74,14619.0,16.0164,16.0643,16.0068,16.0547,14619.0
2019-08-28 10:40:00,16.73,16.8,16.72,16.77,14815.0,16.0451,16.1123,16.0355,16.0835,14815.0
2019-08-28 10:45:00,16.78,16.83,16.77,16.78,12435.0,16.0931,16.141,16.0835,16.0931,12435.0
2019-08-28 10:50:00,16.78,16.84,16.77,16.82,40860.0,16.0931,16.1506,16.0835,16.1314,40860.0
2019-08-28 10:55:00,16.82,16.83,16.73,16.73,27814.0,16.1314,16.141,16.0451,16.0451,27814.0
2019-08-28 11:00:00,16.73,16.79,16.71,16.74,21059.0,16.0451,16.1027,16.0259,16.0547,21059.0
2019-08-28 11:05:00,16.74,16.84,16.73,16.83,22975.0,16.0547,16.1506,16.0451,16.141,22975.0
2019-08-28 11:10:00,16.83,16.85,16.8,16.84,11270.0,16.141,16.1602,16.1123,16.1506,11270.0
2019-08-28 11:15:00,16.84,16.85,16.8,16.82,8258.0,16.1506,16.1602,16.1123,16.1314,8258.0
2019-08-28 11:20:00,16.83,16.89,16.81,16.87,14496.0,16.141,16.1986,16.1218,16.1794,14496.0
2019-08-28 11:25:00,16.87,16.93,16.84,16.92,22260.0,16.1794,16.2369,16.1506,16.2273,22260.0
2019-08-28 11:30:00,16.91,16.96,16.86,16.94,38408.0,16.2178,16.2657,16.1698,16.2465,38408.0
2019-08-28 11:35:00,16.93,16.96,16.9,16.92,16866.0,16.2369,16.2657,16.2082,16.2273,16866.0
2019-08-28 11:40:00,16.93,16.96,16.9,16.96,10482.0,16.2369,16.2657,16.2082,16.2657,10482.0
2019-08-28 11:45:00,16.94,16.98,16.94,16.98,13266.0,16.2465,16.2849,16.2465,16.2849,13266.0
2019-08-28 11:50:00,16.98,17.04,16.98,17.01,12598.0,16.2849,16.3424,16.2849,16.3137,12598.0
2019-08-28 11:55:00,17.01,17.02,16.97,17.01,30332.0,16.3137,16.3233,16.2753,16.3137,30332.0
2019-08-28 12:00:00,17.01,17.03,16.92,16.93,31226.0,16.3137,16.3328,16.2273,16.2369,31226.0
2019-08-28 12:05:00,16.92,16.94,16.88,16.88,19350.0,16.2273,16.2465,16.189,16.189,19350.0
2019-08-28 12:10:00,16.88,16.9,16.84,16.87,23257.0,16.189,16.2082,16.1506,16.1794,23257.0
2019-08-28 12:15:00,16.89,16.9,16.84,16.87,19582.0,16.1986,16.2082,16.1506,16.1794,19582.0
2019-08-28 12:20:00,16.88,16.89,16.84,16.85,13566.0,16.189,16.1986,16.1506,16.1602,13566.0
2019-08-28 12:25:00,16.85,16.85,16.83,16.85,11402.0,16.1602,16.1602,16.141,16.1602,11402.0
2019-08-28 12:30:00,16.85,16.94,16.83,16.93,27422.0,16.1602,16.2465,16.141,16.2369,27422.0
2019-08-28 12:35:00,16.93,16.95,16.88,16.94,18735.0,16.2369,16.2561,16.189,16.2465,18735.0
2019-08-28 12:40:00,16.95,16.99,16.92,16.98,13069.0,16.2561,16.2945,16.2273,16.2849,13069.0
2019-08-28 12:45:00,16.98,16.99,16.96,16.97,11319.0,16.2849,16.2945,16.2657,16.2753,11319.0
2019-08-28 12:50:00,16.97,17.0,16.97,16.99,24784.0,16.2753,16.3041,16.2753,16.2945,24784.0
2019-08-28 12:55:00,16.99,17.01,16.92,16.96,20818.0,16.2945,16.3137,16.2273,16.2657,20818.0
2019-08-28 13:00:00,16.96,16.96,16.9,16.92,6850.0,16.2657,16.2657,16.2082,16.2273,6850.0
2019-08-28 13:05:00,16.92,16.92,16.88,16.9,13796.0,16.2273,16.2273,16.189,16.2082,13796.0
2019-08-28 13:10:00,16.9,16.9,16.84,16.89,9595.0,16.2082,16.2082,16.1506,16.1986,9595.0
2019-08-28 13:15:00,16.91,16.95,16.89,16.94,17389.0,16.2178,16.2561,16.1986,16.2465,17389.0
2019-08-28 13:20:00,16.94,16.96,16.93,16.95,8429.0,16.2465,16.2657,16.2369,16.2561,8429.0
2019-08-28 13:25:00,16.94,16.95,16.92,16.93,9995.0,16.2465,16.2561,16.2273,16.2369,9995.0
2019-08-28 13:30:00,16.93,16.97,16.93,16.96,10172.0,16.2369,16.2753,16.2369,16.2657,10172.0
2019-08-28 13:35:00,16.95,16.98,16.93,16.93,14217.0,16.2561,16.2849,16.2369,16.2369,14217.0
2019-08-28 13:40:00,16.94,16.98,16.9,16.97,9590.0,16.2465,16.2849,16.2082,16.2753,9590.0
2019-08-28 13:45:00,16.97,16.99,16.95,16.98,5596.0,16.2753,16.2945,16.2561,16.2849,5596.0
2019-08-28 13:50:00,16.98,17.01,16.98,16.99,7819.0,16.2849,16.3137,16.2849,16.2945,7819.0
2019-08-28 13:55:00,17.0,17.04,17.0,17.03,20172.0,16.3041,16.3424,16.3041,16.3328,20172.0
2019-08-28 14:00:00,17.04,17.07,17.03,17.07,11058.0,16.3424,16.3712,16.3328,16.3712,11058.0
2019-08-28 14:05:00,17.06,17.08,17.02,17.03,33217.0,16.3616,16.3808,16.3233,16.3328,33217.0
2019-08-28 14:10:00,17.02,17.05,17.01,17.03,15928.0,16.3233,16.352,16.3137,16.3328,15928.0
2019-08-28 14:15:00,17.03,17.07,17.02,17.04,14773.0,16.3328,16.3712,16.3233,16.3424,14773.0
2019-08-28 14:20:00,17.04,17.04,16.98,16.98,8969.0,16.3424,16.3424,16.2849,16.2849,8969.0
2019-08-28 14:25:00,16.98,17.02,16.98,17.02,15020.0,16.2849,16.3233,16.2849,16.3233,15020.0
2019-08-28 14:30:00,17.02,17.03,16.97,17.01,19889.0,16.3233,16.3328,16.2753,16.3137,19889.0
2019-08-28 14:35:00,17.01,17.05,17.0,17.04,20177.0,16.3137,16.352,16.3041,16.3424,20177.0
2019-08-28 14:40:00,17.04,17.1,17.02,17.07,29556.0,16.3424,16.4,16.3233,16.3712,29556.0
2019-08-28 14:45:00,17.08,17.08,17.05,17.06,13941.0,16.3808,16.3808,16.352,16.3616,13941.0
2019-08-28 14:50:00,17.07,17.14,17.06,17.14,33603.0,16.3712,16.4383,16.3616,16.4383,33603.0
2019-08-28 14:55:00,17.14,17.17,17.11,17.11,45756.0,16.4383,16.4671,16.4096,16.4096,45756.0
2019-08-28 15:00:00,17.11,17.13,17.07,17.12,56769.0,16.4096,16.4287,16.3712,16.4192,56769.0
2019-08-28 15:05:00,17.12,17.12,17.09,17.1,12958.0,16.4192,16.4192,16.3904,16.4,12958.0
2019-08-28 15:10:00,17.11,17.18,17.1,17.14,39229.0,16.4096,16.4767,16.4,16.4383,39229.0
2019-08-28 15:15:00,17.14,17.21,17.13,17.17,52112.0,16.4383,16.5055,16.4287,16.4671,52112.0
2019-08-28 15:20:00,17.17,17.18,17.07,17.07,18335.0,16.4671,16.4767,16.3712,16.3712,18335.0
2019-08-28 15:25:00,17.07,17.11,17.06,17.06,22987.0,16.3712,16.4096,16.3616,16.3616,22987.0
2019-08-28 15:30:00,17.07,17.1,17.05,17.07,44683.0,16.3712,16.4,16.352,16.3712,44683.0
2019-08-28 15:35:00,17.07,17.1,17.05,17.08,31749.0,16.3712,16.4,16.352,16.3808,31749.0
2019-08-28 15:40:00,17.08,17.1,17.07,17.07,33076.0,16.3808,16.4,16.3712,16.3712,33076.0
2019-08-28 15:45:00,17.08,17.13,17.07,17.1,87282.0,16.3808,16.4287,16.3712,16.4,87282.0
2019-08-28 15:50:00,17.1,17.11,17.03,17.05,153823.0,16.4,16.4096,16.3328,16.352,153823.0
2019-08-28 15:55:00,17.05,17.06,16.99,17.02,158414.0,16.352,16.3616,16.2945,16.3233,158414.0
2019-08-29 09:30:00,14.71,15.48,14.66,15.45,982114.0,14.1078,14.8463,14.0599,14.8175,982114.0
2019-08-29 09:35:00,15.46,15.46,15.05,15.31,789101.0,14.8271,14.8271,14.4339,14.6833,789101.0
2019-08-29 09:40:00,15.3,15.32,15.08,15.13,338564.0,14.6737,14.6928,14.4627,14.5106,338564.0
2019-08-29 09:45:00,15.12,15.18,14.82,15.05,608012.0,14.501,14.5586,14.2133,14.4339,608012.0
2019-08-29 09:50:00,15.06,15.06,14.85,14.85,376624.0,14.4435,14.4435,14.2421,14.2421,376624.0
2019-08-29 09:55:00,14.86,14.93,14.66,14.84,734102.0,14.2517,14.3188,14.0599,14.2325,734102.0
2019-08-29 10:00:00,14.85,14.89,14.51,14.53,554278.0,14.2421,14.2804,13.916,13.9352,554278.0
2019-08-29 10:05:00,14.52,14.68,14.5,14.63,357363.0,13.9256,14.079,13.9064,14.0311,357363.0
2019-08-29 10:10:00,14.63,14.68,14.38,14.55,331586.0,14.0311,14.079,13.7913,13.9544,331586.0
2019-08-29 10:15:00,14.53,14.54,14.4,14.41,140382.0,13.9352,13.9448,13.8105,13.8201,140382.0
2019-08-29 10:20:00,14.41,14.61,14.37,14.54,213892.0,13.8201,14.0119,13.7817,13.9448,213892.0
2019-08-29 10:25:00,14.54,14.56,14.45,14.45,131854.0,13.9448,13.964,13.8585,13.8585,131854.0
2019-08-29 10:30:00,14.46,14.49,14.27,14.28,223667.0,13.868,13.8968,13.6858,13.6954,223667.0
2019-08-29 10:35:00,14.27,14.34,14.23,14.3,308639.0,13.6858,13.753,13.6475,13.7146,308639.0
2019-08-29 10:40:00,14.29,14.38,14.23,14.25,212214.0,13.705,13.7913,13.6475,13.6666,212214.0
2019-08-29 10:45:00,14.26,14.34,14.24,14.27,158728.0,13.6762,13.753,13.6571,13.6858,158728.0
2019-08-29 10:50:00,14.27,14.36,14.18,14.36,211005.0,13.6858,13.7721,13.5995,13.7721,211005.0
2019-08-29 10:55:00,14.35,14.55,14.34,14.53,228186.0,13.7626,13.9544,13.753,13.9352,228186.0
2019-08-29 11:00:00,14.53,14.58,14.28,14.34,367062.0,13.9352,13.9831,13.6954,13.753,367062.0
2019-08-29 11:05:00,14.34,14.41,14.3,14.38,109864.0,13.753,13.8201,13.7146,13.7913,109864.0
2019-08-29 11:10:00,14.38,14.43,14.27,14.29,137255.0,13.7913,13.8393,13.6858,13.705,137255.0
2019-08-29 11:15:00,14.29,14.34,14.22,14.34,156075.0,13.705,13.753,13.6379,13.753,156075.0
2019-08-29 11:20:00,14.34,14.34,14.26,14.27,31387.0,13.753,13.753,13.6762,13.6858,31387.0
2019-08-29 11:25:00,14.27,14.46,14.26,14.42,117102.0,13.6858,13.868,13.6762,13.8297,117102.0
2019-08-29 11:30:00,14.42,14.42,14.35,14.36,81361.0,13.8297,13.8297,13.7626,13.7721,81361.0
2019-08-29 11:35:00,14.36,14.46,14.34,14.42,93917.0,13.7721,13.868,13.753,13.8297,93917.0
2019-08-29 11:40:00,14.41,14.47,14.37,14.44,74700.0,13.8201,13.8776,13.7817,13.8489,74700.0
2019-08-29 11:45:00,14.44,14.55,14.4,14.53,57984.0,13.8489,13.9544,13.8105,13.9352,57984.0
2019-08-29 11:50:00,14.53,14.64,14.52,14.6,124909.0,13.9352,14.0407,13.9256,14.0023,124909.0
2019-08-29 11:55:00,14.6,14.68,14.59,14.66,130337.0,14.0023,14.079,13.9927,14.0599,130337.0
2019-08-29 12:00:00,14.65,14.66,14.55,14.66,71803.0,14.0503,14.0599,13.9544,14.0599,71803.0
2019-08-29 12:05:00,14.66,14.68,14.61,14.64,45139.0,14.0599,14.079,14.0119,14.0407,45139.0
2019-08-29 12:10:00,14.65,14.65,14.57,14.57,64327.0,14.0503,14.0503,13.9735,13.9735,64327.0
2019-08-29 12:15:00,14.58,14.6,14.53,14.57,33998.0,13.9831,14.0023,13.9352,13.9735,33998.0
2019-08-29 12:20:00,14.57,14.57,14.5,14.54,34044.0,13.9735,13.9735,13.9064,13.9448,34044.0
2019-08-29 12:25:00,14.55,14.59,14.53,14.58,24622.0,13.9544,13.9927,13.9352,13.9831,24622.0
2019-08-29 12:30:00,14.59,14.59,14.55,14.57,43583.0,13.9927,13.9927,13.9544,13.9735,43583.0
2019-08-29 12:35:00,14.55,14.56,14.39,14.43,72610.0,13.9544,13.964,13.8009,13.8393,72610.0
2019-08-29 12:40:00,14.43,14.47,14.39,14.4,42560.0,13.8393,13.8776,13.8009,13.8105,42560.0
2019-08-29 12:45:00,14.4,14.47,14.37,14.47,28444.0,13.8105,13.8776,13.7817,13.8776,28444.0
2019-08-29 12:50:00,14.46,14.49,14.46,14.48,16806.0,13.868,13.8968,13.868,13.8872,16806.0
2019-08-29 12:55:00,14.48,14.52,14.45,14.52,36759.0,13.8872,13.9256,13.8585,13.9256,36759.0
2019-08-29 13:00:00,14.52,14.62,14.51,14.59,56024.0,13.9256,14.0215,13.916,13.9927,56024.0
2019-08-29 13:05:00,14.59,14.61,14.55,14.6,50947.0,13.9927,14.0119,13.9544,14.0023,50947.0
2019-08-29 13:10:00,14.6,14.66,14.59,14.66,66232.0,14.0023,14.0599,13.9927,14.0599,66232.0
2019-08-29 13:15:00,14.64,14.73,14.64,14.7,73394.0,14.0407,14.127,14.0407,14.0982,73394.0
2019-08-29 13:20:00,14.7,14.74,14.69,14.73,65070.0,14.0982,14.1366,14.0886,14.127,65070.0
2019-08-29 13:25:00,14.71,14.72,14.62,14.67,84112.0,14.1078,14.1174,14.0215,14.0695,84112.0
2019-08-29 13:30:00,14.67,14.72,14.66,14.71,20836.0,14.0695,14.1174,14.0599,14.1078,20836.0
2019-08-29 13:35:00,14.71,14.75,14.71,14.73,26737.0,14.1078,14.1462,14.1078,14.127,26737.0
2019-08-29 13:40:00,14.74,14.75,14.7,14.74,80981.0,14.1366,14.1462,14.0982,14.1366,80981.0
2019-08-29 13:45:00,14.74,14.76,14.72,14.74,42623.0,14.1366,14.1558,14.1174,14.1366,42623.0
2019-08-29 13:50:00,14.74,14.75,14.7,14.7,55995.0,14.1366,14.1462,14.0982,14.0982,55995.0
2019-08-29 13:55:00,14.7,14.73,14.69,14.71,25953.0,14.0982,14.127,14.0886,14.1078,25953.0
2019-08-29 14:00:00,14.7,14.75,14.7,14.73,29736.0,14.0982,14.1462,14.0982,14.127,29736.0
2019-08-29 14:05:00,14.74,14.74,14.73,14.74,17514.0,14.1366,14.1366,14.127,14.1366,17514.0
2019-08-29 14:10:00,14.73,14.74,14.65,14.7,67357.0,14.127,14.1366,14.0503,14.0982,67357.0
2019-08-29 14:15:00,14.7,14.71,14.66,14.67,33719.0,14.0982,14.1078,14.0599,14.0695,33719.0
2019-08-29 14:20:00,14.68,14.7,14.64,14.7,48792.0,14.079,14.0982,14.0407,14.0982,48792.0
2019-08-29 14:25:00,14.7,14.76,14.68,14.69,92210.0,14.0982,14.1558,14.079,14.0886,92210.0
2019-08-29 14:30:00,14.69,14.71,14.65,14.65,46013.0,14.0886,14.1078,14.0503,14.0503,46013.0
2019-08-29 14:35:00,14.66,14.68,14.65,14.67,34241.0,14.0599,14.079,14.0503,14.0695,34241.0
2019-08-29 14:40:00,14.67,14.67,14.57,14.63,71795.0,14.0695,14.0695,13.9735,14.0311,71795.0
2019-08-29 14:45:00,14.63,14.72,14.62,14.72,67395.0,14.0311,14.1174,14.0215,14.1174,67395.0
2019-08-29 14:50:00,14.71,14.73,14.69,14.7,49117.0,14.1078,14.127,14.0886,14.0982,49117.0
2019-08-29 14:55:00,14.69,14.7,14.66,14.69,47247.0,14.0886,14.0982,14.0599,14.0886,47247.0
2019-08-29 15:00:00,14.69,14.74,14.66,14.7,107100.0,14.0886,14.1366,14.0599,14.0982,107100.0
2019-08-29 15:05:00,14.7,14.75,14.7,14.75,50815.0,14.0982,14.1462,14.0982,14.1462,50815.0
2019-08-29 15:10:00,14.75,14.76,14.71,14.75,120914.0,14.1462,14.1558,14.1078,14.1462,120914.0
2019-08-29 15:15:00,14.75,14.75,14.68,14.75,59683.0,14.1462,14.1462,14.079,14.1462,59683.0
2019-08-29 15:20:00,14.74,14.76,14.7,14.76,105731.0,14.1366,14.1558,14.0982,14.1558,105731.0
2019-08-29 15:25:00,14.75,14.77,14.68,14.71,118371.0,14.1462,14.1654,14.079,14.1078,118371.0
2019-08-29 15:30:00,14.71,14.71,14.63,14.63,74473.0,14.1078,14.1078,14.0311,14.0311,74473.0
2019-08-29 15:35:00,14.63,14.64,14.54,14.54,211438.0,14.0311,14.0407,13.9448,13.9448,211438.0
2019-08-29 15:40:00,14.54,14.55,14.45,14.45,104740.0,13.9448,13.9544,13.8585,13.8585,104740.0
2019-08-29 15:45:00,14.46,14.46,14.34,14.39,353445.0,13.868,13.868,13.753,13.8009,353445.0
2019-08-29 15:50:00,14.39,14.5,14.37,14.38,317185.0,13.8009,13.9064,13.7817,13.7913,317185.0
2019-08-29 15:55:00,14.37,14.51,14.35,14.44,534604.0,13.7817,13.916,13.7626,13.8489,534604.0
2019-08-30 09:30:00,14.71,15.1,14.7,15.08,252818.0,14.1078,14.4818,14.0982,14.4627,252818.0
2019-08-30 09:35:00,15.08,15.29,15.01,15.28,208679.0,14.4627,14.6641,14.3955,14.6545,208679.0
2019-08-30 09:40:00,15.27,15.4,15.2,15.2,164031.0,14.6449,14.7696,14.5778,14.5778,164031.0
2019-08-30 09:45:00,15.21,15.49,15.2,15.49,229351.0,14.5873,14.8559,14.5778,14.8559,229351.0
2019-08-30 09:50:00,15.49,15.49,15.17,15.22,158138.0,14.8559,14.8559,14.549,14.5969,158138.0
2019-08-30 09:55:00,15.21,15.27,15.16,15.26,94591.0,14.5873,14.6449,14.5394,14.6353,94591.0
2019-08-30 10:00:00,15.25,15.32,15.19,15.21,66253.0,14.6257,14.6928,14.5682,14.5873,66253.0
2019-08-30 10:05:00,15.21,15.31,15.21,15.22,73740.0,14.5873,14.6833,14.5873,14.5969,73740.0
2019-08-30 10:10:00,15.24,15.25,15.08,15.1,53630.0,14.6161,14.6257,14.4627,14.4818,53630.0
2019-08-30 10:15:00,15.11,15.13,15.01,15.02,45969.0,14.4914,14.5106,14.3955,14.4051,45969.0
2019-08-30 10:20:00,15.02,15.03,14.9,14.92,102178.0,14.4051,14.4147,14.29,14.3092,102178.0
2019-08-30 10:25:00,14.92,15.01,14.91,15.0,83524.0,14.3092,14.3955,14.2996,14.3859,83524.0
2019-08-30 10:30:00,15.0,15.02,14.95,14.98,45885.0,14.3859,14.4051,14.338,14.3668,45885.0
2019-08-30 10:35:00,14.98,14.98,14.9,14.92,90931.0,14.3668,14.3668,14.29,14.3092,90931.0
2019-08-30 10:40:00,14.91,14.91,14.82,14.88,73618.0,14.2996,14.2996,14.2133,14.2709,73618.0
2019-08-30 10:45:00,14.88,14.9,14.83,14.85,47934.0,14.2709,14.29,14.2229,14.2421,47934.0
2019-08-30 10:50:00,14.85,14.85,14.8,14.82,47170.0,14.2421,14.2421,14.1941,14.2133,47170.0
2019-08-30 10:55:00,14.82,14.87,14.81,14.84,59306.0,14.2133,14.2613,14.2037,14.2325,59306.0
2019-08-30 11:00:00,14.84,14.92,14.83,14.91,44159.0,14.2325,14.3092,14.2229,14.2996,44159.0
2019-08-30 11:05:00,14.92,15.0,14.89,15.0,58127.0,14.3092,14.3859,14.2804,14.3859,58127.0
2019-08-30 11:10:00,15.0,15.01,14.86,14.88,56008.0,14.3859,14.3955,14.2517,14.2709,56008.0
2019-08-30 11:15:00,14.88,14.92,14.85,14.91,54055.0,14.2709,14.3092,14.2421,14.2996,54055.0
2019-08-30 11:20:00,14.9,14.96,14.88,14.94,35038.0,14.29,14.3476,14.2709,14.3284,35038.0
2019-08-30 11:25:00,14.93,14.95,14.87,14.94,38658.0,14.3188,14.338,14.2613,14.3284,38658.0
2019-08-30 11:30:00,14.94,15.01,14.92,14.92,30552.0,14.3284,14.3955,14.3092,14.3092,30552.0
2019-08-30 11:35:00,14.92,14.94,14.9,14.91,24049.0,14.3092,14.3284,14.29,14.2996,24049.0
2019-08-30 11:40:00,14.91,14.94,14.88,14.94,47600.0,14.2996,14.3284,14.2709,14.3284,47600.0
2019-08-30 11:45:00,14.94,14.95,14.91,14.93,45609.0,14.3284,14.338,14.2996,14.3188,45609.0
2019-08-30 11:50:00,14.93,14.94,14.87,14.9,62391.0,14.3188,14.3284,14.2613,14.29,62391.0
2019-08-30 11:55:00,14.9,14.93,14.88,14.93,24836.0,14.29,14.3188,14.2709,14.3188,24836.0
2019-08-30 12:00:00,14.93,14.98,14.92,14.96,57422.0,14.3188,14.3668,14.3092,14.3476,57422.0
2019-08-30 12:05:00,14.96,14.97,14.88,14.89,31829.0,14.3476,14.3572,14.2709,14.2804,31829.0
2019-08-30 12:10:00,14.9,14.92,14.88,14.91,17356.0,14.29,14.3092,14.2709,14.2996,17356.0
2019-08-30 12:15:00,14.91,14.93,14.88,14.92,31416.0,14.2996,14.3188,14.2709,14.3092,31416.0
2019-08-30 12:20:00,14.93,14.93,14.91,14.91,14157.0,14.3188,14.3188,14.2996,14.2996,14157.0
2019-08-30 12:25:00,14.91,14.93,14.89,14.91,10708.0,14.2996,14.3188,14.2804,14.2996,10708.0
2019-08-30 12:30:00,14.91,14.93,14.89,14.93,15886.0,14.2996,14.3188,14.2804,14.3188,15886.0
2019-08-30 12:35:00,14.93,14.94,14.92,14.94,19295.0,14.3188,14.3284,14.3092,14.3284,19295.0
2019-08-30 12:40:00,14.94,15.0,14.93,14.99,62227.0,14.3284,14.3859,14.3188,14.3764,62227.0
2019-08-30 12:45:00,15.0,15.0,14.92,14.93,66696.0,14.3859,14.3859,14.3092,14.3188,66696.0
2019-08-30 12:50:00,14.92,14.95,14.91,14.94,16205.0,14.3092,14.338,14.2996,14.3284,16205.0
2019-08-30 12:55:00,14.95,14.96,14.93,14.94,15994.0,14.338,14.3476,14.3188,14.3284,15994.0
2019-08-30 13:00:00,14.94,14.97,14.89,14.89,39456.0,14.3284,14.3572,14.2804,14.2804,39456.0
2019-08-30 13:05:00,14.9,14.91,14.88,14.89,36118.0,14.29,14.2996,14.2709,14.2804,36118.0
2019-08-30 13:10:00,14.89,14.9,14.88,14.9,23486.0,14.2804,14.29,14.2709,14.29,23486.0
2019-08-30 13:15:00,14.9,14.9,14.89,14.9,17526.0,14.29,14.29,14.2804,14.29,17526.0
2019-08-30 13:20:00,14.9,14.9,14.85,14.86,25256.0,14.29,14.29,14.2421,14.2517,25256.0
2019-08-30 13:25:00,14.86,14.86,14.84,14.85,16558.0,14.2517,14.2517,14.2325,14.2421,16558.0
2019-08-30 13:30:00,14.85,14.85,14.82,14.82,18542.0,14.2421,14.2421,14.2133,14.2133,18542.0
2019-08-30 13:35:00,14.82,14.83,14.78,14.78,67608.0,14.2133,14.2229,14.1749,14.1749,67608.0
2019-08-30 13:40:00,14.78,14.78,14.72,14.73,58524.0,14.1749,14.1749,14.1174,14.127,58524.0
2019-08-30 13:45:00,14.72,14.74,14.7,14.71,46066.0,14.1174,14.1366,14.0982,14.1078,46066.0
2019-08-30 13:50:00,14.71,14.71,14.7,14.71,16221.0,14.1078,14.1078,14.0982,14.1078,16221.0
2019-08-30 13:55:00,14.71,14.74,14.7,14.73,54981.0,14.1078,14.1366,14.0982,14.127,54981.0
2019-08-30 14:00:00,14.73,14.73,14.68,14.68,50344.0,14.127,14.127,14.079,14.079,50344.0
2019-08-30 14:05:00,14.69,14.69,14.59,14.6,134469.0,14.0886,14.0886,13.9927,14.0023,134469.0
2019-08-30 14:10:00,14.61,14.63,14.55,14.56,35716.0,14.0119,14.0311,13.9544,13.964,35716.0
2019-08-30 14:15:00,14.56,14.63,14.55,14.61,65307.0,13.964,14.0311,13.9544,14.0119,65307.0
2019-08-30 14:20:00,14.61,14.67,14.61,14.65,37759.0,14.0119,14.0695,14.0119,14.0503,37759.0
2019-08-30 14:25:00,14.66,14.69,14.62,14.63,47175.0,14.0599,14.0886,14.0215,14.0311,47175.0
2019-08-30 14:30:00,14.63,14.65,14.6,14.6,28275.0,14.0311,14.0503,14.0023,14.0023,28275.0
2019-08-30 14:35:00,14.61,14.63,14.58,14.62,42527.0,14.0119,14.0311,13.9831,14.0215,42527.0
2019-08-30 14:40:00,14.61,14.61,14.57,14.61,40952.0,14.0119,14.0119,13.9735,14.0119,40952.0
2019-08-30 14:45:00,14.61,14.61,14.58,14.61,25283.0,14.0119,14.0119,13.9831,14.0119,25283.0
2019-08-30 14:50:00,14.61,14.68,14.6,14.68,46397.0,14.0119,14.079,14.0023,14.079,46397.0
2019-08-30 14:55:00,14.68,14.73,14.64,14.65,36659.0,14.079,14.127,14.0407,14.0503,36659.0
2019-08-30 15:00:00,14.65,14.69,14.64,14.66,24726.0,14.0503,14.0886,14.0407,14.0599,24726.0
2019-08-30 15:05:00,14.65,14.69,14.63,14.69,35717.0,14.0503,14.0886,14.0311,14.0886,35717.0
2019-08-30 15:10:00,14.69,14.74,14.67,14.73,76174.0,14.0886,14.1366,14.0695,14.127,76174.0
2019-08-30 15:15:00,14.73,14.78,14.7,14.76,48777.0,14.127,14.1749,14.0982,14.1558,48777.0
2019-08-30 15:20:00,14.76,14.79,14.72,14.77,80130.0,14.1558,14.1845,14.1174,14.1654,80130.0
2019-08-30 15:25:00,14.77,14.8,14.76,14.79,53732.0,14.1654,14.1941,14.1558,14.1845,53732.0
2019-08-30 15:30:00,14.79,14.8,14.75,14.75,92439.0,14.1845,14.1941,14.1462,14.1462,92439.0
2019-08-30 15:35:00,14.75,14.76,14.72,14.74,72279.0,14.1462,14.1558,14.1174,14.1366,72279.0
2019-08-30 15:40:00,14.74,14.75,14.66,14.69,98379.0,14.1366,14.1462,14.0599,14.0886,98379.0
2019-08-30 15:45:00,14.69,14.7,14.66,14.67,100077.0,14.0886,14.0982,14.0599,14.0695,100077.0
2019-08-30 15:50:00,14.67,14.68,14.64,14.66,189486.0,14.0695,14.079,14.0407,14.0599,189486.0
2019-08-30 15:55:00,14.66,14.66,14.6,14.61,350576.0,14.0599,14.0599,14.0023,14.0119,350576.0
2019-09-03 09:30:00,14.38,14.39,14.05,14.12,200841.0,13.7913,13.8009,13.4748,13.542,200841.0
2019-09-03 09:35:00,14.12,14.17,14.0,14.12,139251.0,13.542,13.5899,13.4269,13.542,139251.0
2019-09-03 09:40:00,14.13,14.19,14.05,14.19,108952.0,13.5516,13.6091,13.4748,13.6091,108952.0
2019-09-03 09:45:00,14.2,14.32,14.17,14.31,125326.0,13.6187,13.7338,13.5899,13.7242,125326.0
2019-09-03 09:50:00,14.29,14.39,14.12,14.12,98516.0,13.705,13.8009,13.542,13.542,98516.0
2019-09-03 09:55:00,14.13,14.14,14.02,14.04,109202.0,13.5516,13.5611,13.4461,13.4652,109202.0
2019-09-03 10:00:00,14.03,14.07,13.98,14.02,214958.0,13.4557,13.494,13.4077,13.4461,214958.0
2019-09-03 10:05:00,14.02,14.12,13.99,14.12,106878.0,13.4461,13.542,13.4173,13.542,106878.0
2019-09-03 10:10:00,14.11,14.13,13.96,13.96,130507.0,13.5324,13.5516,13.3885,13.3885,130507.0
2019-09-03 10:15:00,13.95,14.02,13.92,13.93,104766.0,13.3789,13.4461,13.3502,13.3597,104766.0
2019-09-03 10:20:00,13.94,13.96,13.86,13.88,86253.0,13.3693,13.3885,13.2926,13.3118,86253.0
2019-09-03 10:25:00,13.88,13.91,13.83,13.88,90679.0,13.3118,13.3406,13.2638,13.3118,90679.0
2019-09-03 10:30:00,13.88,13.94,13.84,13.91,145807.0,13.3118,13.3693,13.2734,13.3406,145807.0
2019-09-03 10:35:00,13.91,13.96,13.84,13.94,90547.0,13.3406,13.3885,13.2734,13.3693,90547.0
2019-09-03 10:40:00,13.95,14.02,13.94,13.96,93536.0,13.3789,13.4461,13.3693,13.3885,93536.0
2019-09-03 10:45:00,13.96,13.99,13.93,13.97,39241.0,13.3885,13.4173,13.3597,13.3981,39241.0
2019-09-03 10:50:00,13.97,14.08,13.96,14.04,87250.0,13.3981,13.5036,13.3885,13.4652,87250.0
2019-09-03 10:55:00,14.04,14.04,13.98,14.02,45486.0,13.4652,13.4652,13.4077,13.4461,45486.0
2019-09-03 11:00:00,14.03,14.03,13.95,14.01,65533.0,13.4557,13.4557,13.3789,13.4365,65533.0
2019-09-03 11:05:00,14.01,14.03,13.99,14.01,53985.0,13.4365,13.4557,13.4173,13.4365,53985.0
2019-09-03 11:10:00,14.01,14.01,13.92,13.92,50347.0,13.4365,13.4365,13.3502,13.3502,50347.0
2019-09-03 11:15:00,13.92,13.94,13.9,13.91,55717.0,13.3502,13.3693,13.331,13.3406,55717.0
2019-09-03 11:20:00,13.92,13.97,13.88,13.89,56728.0,13.3502,13.3981,13.3118,13.3214,56728.0
2019-09-03 11:25:00,13.88,13.91,13.83,13.87,98050.0,13.3118,13.3406,13.2638,13.3022,98050.0
2019-09-03 11:30:00,13.88,13.92,13.81,13.85,59528.0,13.3118,13.3502,13.2447,13.283,59528.0
2019-09-03 11:35:00,13.85,13.86,13.76,13.78,102085.0,13.283,13.2926,13.1967,13.2159,102085.0
2019-09-03 11:40:00,13.78,13.83,13.76,13.81,70982.0,13.2159,13.2638,13.1967,13.2447,70982.0
2019-09-03 11:45:00,13.81,13.93,13.78,13.92,89316.0,13.2447,13.3597,13.2159,13.3502,89316.0
2019-09-03 11:50:00,13.91,13.91,13.83,13.85,32503.0,13.3406,13.3406,13.2638,13.283,32503.0
2019-09-03 11:55:00,13.84,13.86,13.81,13.86,27717.0,13.2734,13.2926,13.2447,13.2926,27717.0
2019-09-03 12:00:00,13.85,13.86,13.81,13.82,45694.0,13.283,13.2926,13.2447,13.2542,45694.0
2019-09-03 12:05:00,13.81,13.84,13.77,13.78,38353.0,13.2447,13.2734,13.2063,13.2159,38353.0
2019-09-03 12:10:00,13.78,13.79,13.76,13.76,43452.0,13.2159,13.2255,13.1967,13.1967,43452.0
2019-09-03 12:15:00,13.76,13.86,13.76,13.84,47263.0,13.1967,13.2926,13.1967,13.2734,47263.0
2019-09-03 12:20:00,13.84,13.84,13.77,13.81,42676.0,13.2734,13.2734,13.2063,13.2447,42676.0
2019-09-03 12:25:00,13.81,13.81,13.76,13.77,27950.0,13.2447,13.2447,13.1967,13.2063,27950.0
2019-09-03 12:30:00,13.76,13.77,13.65,13.66,155282.0,13.1967,13.2063,13.0912,13.1008,155282.0
2019-09-03 12:35:00,13.66,13.7,13.65,13.69,69269.0,13.1008,13.1392,13.0912,13.1296,69269.0
2019-09-03 12:40:00,13.69,13.69,13.6,13.62,90118.0,13.1296,13.1296,13.0433,13.0624,90118.0
2019-09-03 12:45:00,13.61,13.63,13.58,13.61,76423.0,13.0528,13.072,13.0241,13.0528,76423.0
2019-09-03 12:50:00,13.61,13.64,13.58,13.59,58084.0,13.0528,13.0816,13.0241,13.0337,58084.0
2019-09-03 12:55:00,13.58,13.63,13.58,13.6,75178.0,13.0241,13.072,13.0241,13.0433,75178.0
2019-09-03 13:00:00,13.6,13.68,13.59,13.67,72055.0,13.0433,13.12,13.0337,13.1104,72055.0
2019-09-03 13:05:00,13.68,13.71,13.66,13.7,66363.0,13.12,13.1488,13.1008,13.1392,66363.0
2019-09-03 13:10:00,13.71,13.71,13.68,13.7,21325.0,13.1488,13.1488,13.12,13.1392,21325.0
2019-09-03 13:15:00,13.7,13.74,13.68,13.72,67784.0,13.1392,13.1775,13.12,13.1583,67784.0
2019-09-03 13:20:00,13.73,13.79,13.72,13.78,52192.0,13.1679,13.2255,13.1583,13.2159,52192.0
2019-09-03 13:25:00,13.79,13.8,13.74,13.76,55854.0,13.2255,13.2351,13.1775,13.1967,55854.0
2019-09-03 13:30:00,13.76,13.76,13.73,13.74,47720.0,13.1967,13.1967,13.1679,13.1775,47720.0
2019-09-03 13:35:00,13.74,13.77,13.73,13.77,50576.0,13.1775,13.2063,13.1679,13.2063,50576.0
2019-09-03 13:40:00,13.77,13.77,13.74,13.76,37103.0,13.2063,13.2063,13.1775,13.1967,37103.0
2019-09-03 13:45:00,13.77,13.84,13.76,13.84,44537.0,13.2063,13.2734,13.1967,13.2734,44537.0
2019-09-03 13:50:00,13.84,13.84,13.79,13.83,59393.0,13.2734,13.2734,13.2255,13.2638,59393.0
2019-09-03 13:55:00,13.84,13.9,13.82,13.84,87084.0,13.2734,13.331,13.2542,13.2734,87084.0
2019-09-03 14:00:00,13.84,13.87,13.83,13.85,33925.0,13.2734,13.3022,13.2638,13.283,33925.0
2019-09-03 14:05:00,13.84,13.84,13.8,13.83,27693.0,13.2734,13.2734,13.2351,13.2638,27693.0
2019-09-03 14:10:00,13.83,13.85,13.82,13.83,28760.0,13.2638,13.283,13.2542,13.2638,28760.0
2019-09-03 14:15:00,13.82,13.84,13.8,13.81,35346.0,13.2542,13.2734,13.2351,13.2447,35346.0
2019-09-03 14:20:00,13.81,13.84,13.8,13.81,28877.0,13.2447,13.2734,13.2351,13.2447,28877.0
2019-09-03 14:25:00,13.8,13.81,13.72,13.76,62284.0,13.2351,13.2447,13.1583,13.1967,62284.0
2019-09-03 14:30:00,13.76,13.76,13.72,13.73,44896.0,13.1967,13.1967,13.1583,13.1679,44896.0
2019-09-03 14:35:00,13.74,13.77,13.72,13.75,34903.0,13.1775,13.2063,13.1583,13.1871,34903.0
2019-09-03 14:40:00,13.74,13.75,13.71,13.71,29040.0,13.1775,13.1871,13.1488,13.1488,29040.0
2019-09-03 14:45:00,13.71,13.72,13.68,13.7,41346.0,13.1488,13.1583,13.12,13.1392,41346.0
2019-09-03 14:50:00,13.7,13.75,13.69,13.75,40820.0,13.1392,13.1871,13.1296,13.1871,40820.0
2019-09-03 14:55:00,13.76,13.76,13.7,13.72,37481.0,13.1967,13.1967,13.1392,13.1583,37481.0
2019-09-03 15:00:00,13.73,13.75,13.72,13.72,31885.0,13.1679,13.1871,13.1583,13.1583,31885.0
2019-09-03 15:05:00,13.72,13.74,13.71,13.74,38350.0,13.1583,13.1775,13.1488,13.1775,38350.0
2019-09-03 15:10:00,13.74,13.74,13.69,13.74,59907.0,13.1775,13.1775,13.1296,13.1775,59907.0
2019-09-03 15:15:00,13.74,13.77,13.73,13.75,95049.0,13.1775,13.2063,13.1679,13.1871,95049.0
2019-09-03 15:20:00,13.75,13.8,13.74,13.79,44408.0,13.1871,13.2351,13.1775,13.2255,44408.0
2019-09-03 15:25:00,13.79,13.81,13.78,13.79,85078.0,13.2255,13.2447,13.2159,13.2255,85078.0
2019-09-03 15:30:00,13.78,13.81,13.76,13.81,55619.0,13.2159,13.2447,13.1967,13.2447,55619.0
2019-09-03 15:35:00,13.81,13.86,13.78,13.85,79705.0,13.2447,13.2926,13.2159,13.283,79705.0
2019-09-03 15:40:00,13.85,13.87,13.84,13.86,125027.0,13.283,13.3022,13.2734,13.2926,125027.0
2019-09-03 15:45:00,13.85,13.89,13.85,13.87,152423.0,13.283,13.3214,13.283,13.3022,152423.0
2019-09-03 15:50:00,13.86,13.87,13.83,13.86,252289.0,13.2926,13.3022,13.2638,13.2926,252289.0
2019-09-03 15:55:00,13.86,13.86,13.8,13.83,401355.0,13.2926,13.2926,13.2351,13.2638,401355.0
2019-09-04 09:30:00,13.86,13.95,13.68,13.9,142180.0,13.2926,13.3789,13.12,13.331,142180.0
2019-09-04 09:35:00,13.87,14.05,13.83,13.98,90426.0,13.3022,13.4748,13.2638,13.4077,90426.0
2019-09-04 09:40:00,13.99,14.04,13.92,13.93,51534.0,13.4173,13.4652,13.3502,13.3597,51534.0
2019-09-04 09:45:00,13.93,14.01,13.93,13.97,46864.0,13.3597,13.4365,13.3597,13.3981,46864.0
2019-09-04 09:50:00,13.98,14.03,13.94,14.02,74753.0,13.4077,13.4557,13.3693,13.4461,74753.0
2019-09-04 09:55:00,14.02,14.04,13.95,14.0,49047.0,13.4461,13.4652,13.3789,13.4269,49047.0
2019-09-04 10:00:00,14.01,14.07,14.0,14.05,71302.0,13.4365,13.494,13.4269,13.4748,71302.0
2019-09-04 10:05:00,14.06,14.13,14.03,14.07,46653.0,13.4844,13.5516,13.4557,13.494,46653.0
2019-09-04 10:10:00,14.07,14.15,14.07,14.14,42961.0,13.494,13.5707,13.494,13.5611,42961.0
2019-09-04 10:15:00,14.12,14.16,14.09,14.14,57247.0,13.542,13.5803,13.5132,13.5611,57247.0
2019-09-04 10:20:00,14.13,14.19,14.13,14.15,39634.0,13.5516,13.6091,13.5516,13.5707,39634.0
2019-09-04 10:25:00,14.15,14.21,14.13,14.2,27888.0,13.5707,13.6283,13.5516,13.6187,27888.0
2019-09-04 10:30:00,14.2,14.29,14.19,14.26,56992.0,13.6187,13.705,13.6091,13.6762,56992.0
2019-09-04 10:35:00,14.27,14.28,14.23,14.24,29634.0,13.6858,13.6954,13.6475,13.6571,29634.0
2019-09-04 10:40:00,14.25,14.25,14.21,14.25,19497.0,13.6666,13.6666,13.6283,13.6666,19497.0
2019-09-04 10:45:00,14.25,14.27,14.21,14.25,18407.0,13.6666,13.6858,13.6283,13.6666,18407.0
2019-09-04 10:50:00,14.25,14.26,14.15,14.17,51473.0,13.6666,13.6762,13.5707,13.5899,51473.0
2019-09-04 10:55:00,14.18,14.19,14.11,14.12,33754.0,13.5995,13.6091,13.5324,13.542,33754.0
2019-09-04 11:00:00,14.13,14.17,14.11,14.17,25508.0,13.5516,13.5899,13.5324,13.5899,25508.0
2019-09-04 11:05:00,14.17,14.21,14.15,14.21,30375.0,13.5899,13.6283,13.5707,13.6283,30375.0
2019-09-04 11:10:00,14.22,14.24,14.2,14.22,24181.0,13.6379,13.6571,13.6187,13.6379,24181.0
2019-09-04 11:15:00,14.22,14.29,14.21,14.28,52081.0,13.6379,13.705,13.6283,13.6954,52081.0
2019-09-04 11:20:00,14.29,14.31,14.28,14.29,22522.0,13.705,13.7242,13.6954,13.705,22522.0
2019-09-04 11:25:00,14.3,14.32,14.25,14.28,17756.0,13.7146,13.7338,13.6666,13.6954,17756.0
2019-09-04 11:30:00,14.28,14.29,14.24,14.27,18426.0,13.6954,13.705,13.6571,13.6858,18426.0
2019-09-04 11:35:00,14.27,14.29,14.22,14.23,15392.0,13.6858,13.705,13.6379,13.6475,15392.0
2019-09-04 11:40:00,14.24,14.27,14.16,14.16,30128.0,13.6571,13.6858,13.5803,13.5803,30128.0
2019-09-04 11:45:00,14.16,14.2,14.13,14.2,41644.0,13.5803,13.6187,13.5516,13.6187,41644.0
2019-09-04 11:50:00,14.21,14.23,14.17,14.21,33947.0,13.6283,13.6475,13.5899,13.6283,33947.0
2019-09-04 11:55:00,14.21,14.21,14.17,14.2,12701.0,13.6283,13.6283,13.5899,13.6187,12701.0
2019-09-04 12:00:00,14.2,14.24,14.2,14.21,12841.0,13.6187,13.6571,13.6187,13.6283,12841.0
2019-09-04 12:05:00,14.2,14.21,14.18,14.19,12439.0,13.6187,13.6283,13.5995,13.6091,12439.0
2019-09-04 12:10:00,14.2,14.2,14.16,14.17,31199.0,13.6187,13.6187,13.5803,13.5899,31199.0
2019-09-04 12:15:00,14.17,14.18,14.12,14.18,19350.0,13.5899,13.5995,13.542,13.5995,19350.0
2019-09-04 12:20:00,14.17,14.17,14.14,14.17,7763.0,13.5899,13.5899,13.5611,13.5899,7763.0
2019-09-04 12:25:00,14.17,14.22,14.17,14.21,10503.0,13.5899,13.6379,13.5899,13.6283,10503.0
2019-09-04 12:30:00,14.2,14.23,14.19,14.23,15733.0,13.6187,13.6475,13.6091,13.6475,15733.0
2019-09-04 12:35:00,14.23,14.25,14.18,14.18,19588.0,13.6475,13.6666,13.5995,13.5995,19588.0
2019-09-04 12:40:00,14.19,14.21,14.18,14.2,9864.0,13.6091,13.6283,13.5995,13.6187,9864.0
2019-09-04 12:45:00,14.2,14.24,14.19,14.23,19067.0,13.6187,13.6571,13.6091,13.6475,19067.0
2019-09-04 12:50:00,14.23,14.31,14.23,14.3,14898.0,13.6475,13.7242,13.6475,13.7146,14898.0
2019-09-04 12:55:00,14.31,14.34,14.31,14.31,13175.0,13.7242,13.753,13.7242,13.7242,13175.0
2019-09-04 13:00:00,14.31,14.35,14.31,14.35,12578.0,13.7242,13.7626,13.7242,13.7626,12578.0
2019-09-04 13:05:00,14.35,14.39,14.35,14.37,19862.0,13.7626,13.8009,13.7626,13.7817,19862.0
2019-09-04 13:10:00,14.36,14.46,14.36,14.45,46554.0,13.7721,13.868,13.7721,13.8585,46554.0
2019-09-04 13:15:00,14.44,14.47,14.41,14.46,36342.0,13.8489,13.8776,13.8201,13.868,36342.0
2019-09-04 13:20:00,14.47,14.5,14.45,14.49,16427.0,13.8776,13.9064,13.8585,13.8968,16427.0
2019-09-04 13:25:00,14.5,14.51,14.49,14.5,49505.0,13.9064,13.916,13.8968,13.9064,49505.0
2019-09-04 13:30:00,14.51,14.56,14.49,14.52,43605.0,13.916,13.964,13.8968,13.9256,43605.0
2019-09-04 13:35:00,14.52,14.54,14.47,14.49,47389.0,13.9256,13.9448,13.8776,13.8968,47389.0
2019-09-04 13:40:00,14.49,14.5,14.46,14.5,10314.0,13.8968,13.9064,13.868,13.9064,10314.0
2019-09-04 13:45:00,14.51,14.52,14.47,14.48,11835.0,13.916,13.9256,13.8776,13.8872,11835.0
2019-09-04 13:50:00,14.48,14.48,14.46,14.46,7155.0,13.8872,13.8872,13.868,13.868,7155.0
2019-09-04 13:55:00,14.47,14.51,14.47,14.49,12583.0,13.8776,13.916,13.8776,13.8968,12583.0
2019-09-04 14:00:00,14.49,14.56,14.48,14.54,57668.0,13.8968,13.964,13.8872,13.9448,57668.0
2019-09-04 14:05:00,14.54,14.61,14.54,14.61,47867.0,13.9448,14.0119,13.9448,14.0119,47867.0
2019-09-04 14:10:00,14.61,14.65,14.57,14.59,60734.0,14.0119,14.0503,13.9735,13.9927,60734.0
2019-09-04 14:15:00,14.59,14.65,14.59,14.63,18462.0,13.9927,14.0503,13.9927,14.0311,18462.0
2019-09-04 14:20:00,14.64,14.7,14.62,14.7,86862.0,14.0407,14.0982,14.0215,14.0982,86862.0
2019-09-04 14:25:00,14.7,14.72,14.66,14.66,31337.0,14.0982,14.1174,14.0599,14.0599,31337.0
2019-09-04 14:30:00,14.66,14.69,14.64,14.67,38626.0,14.0599,14.0886,14.0407,14.0695,38626.0
2019-09-04 14:35:00,14.66,14.66,14.61,14.64,24098.0,14.0599,14.0599,14.0119,14.0407,24098.0
2019-09-04 14:40:00,14.64,14.68,14.61,14.68,18088.0,14.0407,14.079,14.0119,14.079,18088.0
2019-09-04 14:45:00,14.68,14.69,14.65,14.67,27565.0,14.079,14.0886,14.0503,14.0695,27565.0
2019-09-04 14:50:00,14.68,14.7,14.65,14.69,30805.0,14.079,14.0982,14.0503,14.0886,30805.0
2019-09-04 14:55:00,14.69,14.71,14.67,14.69,37870.0,14.0886,14.1078,14.0695,14.0886,37870.0
2019-09-04 15:00:00,14.7,14.76,14.68,14.75,51018.0,14.0982,14.1558,14.079,14.1462,51018.0
2019-09-04 15:05:00,14.75,14.78,14.71,14.75,66382.0,14.1462,14.1749,14.1078,14.1462,66382.0
2019-09-04 15:10:00,14.76,14.8,14.74,14.8,29881.0,14.1558,14.1941,14.1366,14.1941,29881.0
2019-09-04 15:15:00,14.79,14.82,14.75,14.76,84750.0,14.1845,14.2133,14.1462,14.1558,84750.0
2019-09-04 15:20:00,14.77,14.78,14.75,14.77,31555.0,14.1654,14.1749,14.1462,14.1654,31555.0
2019-09-04 15:25:00,14.77,14.79,14.75,14.79,32644.0,14.1654,14.1845,14.1462,14.1845,32644.0
2019-09-04 15:30:00,14.79,14.8,14.76,14.77,68289.0,14.1845,14.1941,14.1558,14.1654,68289.0
2019-09-04 15:35:00,14.77,14.77,14.73,14.74,41116.0,14.1654,14.1654,14.127,14.1366,41116.0
2019-09-04 15:40:00,14.73,14.75,14.7,14.73,88433.0,14.127,14.1462,14.0982,14.127,88433.0
2019-09-04 15:45:00,14.73,14.76,14.72,14.76,77556.0,14.127,14.1558,14.1174,14.1558,77556.0
2019-09-04 15:50:00,14.75,14.76,14.72,14.75,200209.0,14.1462,14.1558,14.1174,14.1462,200209.0
2019-09-04 15:55:00,14.75,14.75,14.72,14.72,290973.0,14.1462,14.1462,14.1174,14.1174,290973.0
2019-09-05 09:30:00,14.75,14.95,14.74,14.76,133537.0,14.3297,14.524,14.3199,14.3394,133537.0
2019-09-05 09:35:00,14.74,14.86,14.73,14.81,51400.0,14.3199,14.4365,14.3102,14.3879,51400.0
2019-09-05 09:40:00,14.8,15.03,14.8,15.01,105678.0,14.3782,14.6017,14.3782,14.5822,105678.0
2019-09-05 09:45:00,15.01,15.09,14.91,15.0,76979.0,14.5822,14.66,14.4851,14.5725,76979.0
2019-09-05 09:50:00,14.99,15.0,14.85,14.86,33412.0,14.5628,14.5725,14.4268,14.4365,33412.0
2019-09-05 09:55:00,14.85,14.88,14.8,14.83,33554.0,14.4268,14.456,14.3782,14.4074,33554.0
2019-09-05 10:00:00,14.84,14.92,14.83,14.88,45378.0,14.4171,14.4948,14.4074,14.456,45378.0
2019-09-05 10:05:00,14.89,14.98,14.86,14.98,41372.0,14.4657,14.5531,14.4365,14.5531,41372.0
2019-09-05 10:10:00,14.98,15.07,14.96,15.07,78821.0,14.5531,14.6405,14.5337,14.6405,78821.0
2019-09-05 10:15:00,15.08,15.11,15.0,15.04,118138.0,14.6503,14.6794,14.5725,14.6114,118138.0
2019-09-05 10:20:00,15.03,15.11,15.0,15.1,58311.0,14.6017,14.6794,14.5725,14.6697,58311.0
2019-09-05 10:25:00,15.11,15.17,15.08,15.12,54459.0,14.6794,14.7377,14.6503,14.6891,54459.0
2019-09-05 10:30:00,15.13,15.14,15.08,15.11,28686.0,14.6988,14.7085,14.6503,14.6794,28686.0
2019-09-05 10:35:00,15.12,15.12,15.05,15.06,17328.0,14.6891,14.6891,14.6211,14.6308,17328.0
2019-09-05 10:40:00,15.06,15.07,15.02,15.03,33483.0,14.6308,14.6405,14.592,14.6017,33483.0
2019-09-05 10:45:00,15.03,15.03,14.91,14.92,114648.0,14.6017,14.6017,14.4851,14.4948,114648.0
2019-09-05 10:50:00,14.92,15.0,14.92,14.94,27660.0,14.4948,14.5725,14.4948,14.5142,27660.0
2019-09-05 10:55:00,14.95,15.03,14.92,15.03,33545.0,14.524,14.6017,14.4948,14.6017,33545.0
2019-09-05 11:00:00,15.03,15.07,15.01,15.02,32187.0,14.6017,14.6405,14.5822,14.592,32187.0
2019-09-05 11:05:00,15.03,15.08,14.98,15.02,28571.0,14.6017,14.6503,14.5531,14.592,28571.0
2019-09-05 11:10:00,15.01,15.08,14.98,15.08,103667.0,14.5822,14.6503,14.5531,14.6503,103667.0
2019-09-05 11:15:00,15.08,15.13,15.04,15.11,68775.0,14.6503,14.6988,14.6114,14.6794,68775.0
2019-09-05 11:20:00,15.1,15.17,15.1,15.12,25335.0,14.6697,14.7377,14.6697,14.6891,25335.0
2019-09-05 11:25:00,15.11,15.17,15.1,15.17,77977.0,14.6794,14.7377,14.6697,14.7377,77977.0
2019-09-05 11:30:00,15.17,15.18,15.12,15.17,25976.0,14.7377,14.7474,14.6891,14.7377,25976.0
2019-09-05 11:35:00,15.18,15.2,15.09,15.12,38046.0,14.7474,14.7668,14.66,14.6891,38046.0
2019-09-05 11:40:00,15.13,15.15,15.08,15.1,18046.0,14.6988,14.7183,14.6503,14.6697,18046.0
2019-09-05 11:45:00,15.11,15.12,15.08,15.1,20105.0,14.6794,14.6891,14.6503,14.6697,20105.0
2019-09-05 11:50:00,15.1,15.15,15.09,15.14,14150.0,14.6697,14.7183,14.66,14.7085,14150.0
2019-09-05 11:55:00,15.14,15.16,15.1,15.13,30188.0,14.7085,14.728,14.6697,14.6988,30188.0
2019-09-05 12:00:00,15.13,15.19,15.13,15.17,14884.0,14.6988,14.7571,14.6988,14.7377,14884.0
2019-09-05 12:05:00,15.18,15.19,15.12,15.13,14370.0,14.7474,14.7571,14.6891,14.6988,14370.0
2019-09-05 12:10:00,15.13,15.2,15.11,15.18,43392.0,14.6988,14.7668,14.6794,14.7474,43392.0
2019-09-05 12:15:00,15.18,15.21,15.16,15.16,25788.0,14.7474,14.7765,14.728,14.728,25788.0
2019-09-05 12:20:00,15.16,15.16,15.1,15.13,16216.0,14.728,14.728,14.6697,14.6988,16216.0
2019-09-05 12:25:00,15.14,15.22,15.13,15.21,28183.0,14.7085,14.7863,14.6988,14.7765,28183.0
2019-09-05 12:30:00,15.22,15.24,15.16,15.24,17134.0,14.7863,14.8057,14.728,14.8057,17134.0
2019-09-05 12:35:00,15.25,15.31,15.24,15.31,29927.0,14.8154,14.8737,14.8057,14.8737,29927.0
2019-09-05 12:40:00,15.31,15.37,15.3,15.34,31899.0,14.8737,14.932,14.864,14.9028,31899.0
2019-09-05 12:45:00,15.34,15.38,15.34,15.35,23300.0,14.9028,14.9417,14.9028,14.9126,23300.0
2019-09-05 12:50:00,15.36,15.37,15.32,15.36,14502.0,14.9223,14.932,14.8834,14.9223,14502.0
2019-09-05 12:55:00,15.37,15.43,15.36,15.43,22858.0,14.932,14.9903,14.9223,14.9903,22858.0
2019-09-05 13:00:00,15.42,15.45,15.36,15.36,15795.0,14.9806,15.0097,14.9223,14.9223,15795.0
2019-09-05 13:05:00,15.36,15.36,15.29,15.33,19720.0,14.9223,14.9223,14.8543,14.8931,19720.0
2019-09-05 13:10:00,15.33,15.35,15.3,15.32,17278.0,14.8931,14.9126,14.864,14.8834,17278.0
2019-09-05 13:15:00,15.32,15.36,15.31,15.36,11414.0,14.8834,14.9223,14.8737,14.9223,11414.0
2019-09-05 13:20:00,15.37,15.39,15.35,15.37,16703.0,14.932,14.9514,14.9126,14.932,16703.0
2019-09-05 13:25:00,15.37,15.38,15.34,15.34,11100.0,14.932,14.9417,14.9028,14.9028,11100.0
2019-09-05 13:30:00,15.34,15.4,15.33,15.38,16499.0,14.9028,14.9611,14.8931,14.9417,16499.0
2019-09-05 13:35:00,15.38,15.4,15.37,15.38,8895.0,14.9417,14.9611,14.932,14.9417,8895.0
2019-09-05 13:40:00,15.39,15.43,15.39,15.42,14616.0,14.9514,14.9903,14.9514,14.9806,14616.0
2019-09-05 13:45:00,15.42,15.42,15.39,15.42,20088.0,14.9806,14.9806,14.9514,14.9806,20088.0
2019-09-05 13:50:00,15.4,15.41,15.37,15.39,18577.0,14.9611,14.9708,14.932,14.9514,18577.0
2019-09-05 13:55:00,15.39,15.4,15.36,15.38,9910.0,14.9514,14.9611,14.9223,14.9417,9910.0
2019-09-05 14:00:00,15.38,15.38,15.29,15.31,14639.0,14.9417,14.9417,14.8543,14.8737,14639.0
2019-09-05 14:05:00,15.31,15.35,15.27,15.35,19914.0,14.8737,14.9126,14.8348,14.9126,19914.0
2019-09-05 14:10:00,15.35,15.4,15.34,15.39,28394.0,14.9126,14.9611,14.9028,14.9514,28394.0
2019-09-05 14:15:00,15.39,15.4,15.34,15.35,31273.0,14.9514,14.9611,14.9028,14.9126,31273.0
2019-09-05 14:20:00,15.35,15.4,15.32,15.4,40082.0,14.9126,14.9611,14.8834,14.9611,40082.0
2019-09-05 14:25:00,15.4,15.41,15.38,15.39,21934.0,14.9611,14.9708,14.9417,14.9514,21934.0
2019-09-05 14:30:00,15.4,15.41,15.37,15.37,9370.0,14.9611,14.9708,14.932,14.932,9370.0
2019-09-05 14:35:00,15.37,15.4,15.36,15.37,16202.0,14.932,14.9611,14.9223,14.932,16202.0
2019-09-05 14:40:00,15.37,15.42,15.36,15.42,46680.0,14.932,14.9806,14.9223,14.9806,46680.0
2019-09-05 14:45:00,15.42,15.45,15.39,15.42,38079.0,14.9806,15.0097,14.9514,14.9806,38079.0
2019-09-05 14:50:00,15.42,15.46,15.4,15.43,20278.0,14.9806,15.0194,14.9611,14.9903,20278.0
2019-09-05 14:55:00,15.43,15.47,15.43,15.44,42766.0,14.9903,15.0291,14.9903,15.0,42766.0
2019-09-05 15:00:00,15.44,15.48,15.43,15.46,27124.0,15.0,15.0389,14.9903,15.0194,27124.0
2019-09-05 15:05:00,15.46,15.48,15.41,15.46,45199.0,15.0194,15.0389,14.9708,15.0194,45199.0
2019-09-05 15:10:00,15.46,15.55,15.46,15.52,42831.0,15.0194,15.1069,15.0194,15.0777,42831.0
2019-09-05 15:15:00,15.52,15.54,15.49,15.52,30964.0,15.0777,15.0971,15.0486,15.0777,30964.0
2019-09-05 15:20:00,15.52,15.55,15.5,15.54,31283.0,15.0777,15.1069,15.0583,15.0971,31283.0
2019-09-05 15:25:00,15.54,15.56,15.51,15.51,33861.0,15.0971,15.1166,15.068,15.068,33861.0
2019-09-05 15:30:00,15.52,15.55,15.49,15.49,50866.0,15.0777,15.1069,15.0486,15.0486,50866.0
2019-09-05 15:35:00,15.5,15.51,15.46,15.47,64713.0,15.0583,15.068,15.0194,15.0291,64713.0
2019-09-05 15:40:00,15.47,15.5,15.44,15.47,69394.0,15.0291,15.0583,15.0,15.0291,69394.0
2019-09-05 15:45:00,15.46,15.48,15.44,15.48,94195.0,15.0194,15.0389,15.0,15.0389,94195.0
2019-09-05 15:50:00,15.47,15.48,15.42,15.45,96164.0,15.0291,15.0389,14.9806,15.0097,96164.0
2019-09-05 15:55:00,15.46,15.47,15.42,15.43,205934.0,15.0194,15.0291,14.9806,14.9903,205934.0
2019-09-06 09:30:00,15.48,15.59,15.33,15.39,88537.0,15.0389,15.1457,14.8931,14.9514,88537.0
2019-09-06 09:35:00,15.38,15.46,15.29,15.29,22225.0,14.9417,15.0194,14.8543,14.8543,22225.0
2019-09-06 09:40:00,15.29,15.33,15.21,15.27,27928.0,14.8543,14.8931,14.7765,14.8348,27928.0
2019-09-06 09:45:00,15.3,15.47,15.27,15.4,53234.0,14.864,15.0291,14.8348,14.9611,53234.0
2019-09-06 09:50:00,15.4,15.42,15.33,15.41,20426.0,14.9611,14.9806,14.8931,14.9708,20426.0
2019-09-06 09:55:00,15.41,15.41,15.28,15.28,25105.0,14.9708,14.9708,14.8446,14.8446,25105.0
2019-09-06 10:00:00,15.28,15.33,15.21,15.25,49791.0,14.8446,14.8931,14.7765,14.8154,49791.0
2019-09-06 10:05:00,15.25,15.37,15.22,15.29,17650.0,14.8154,14.932,14.7863,14.8543,17650.0
2019-09-06 10:10:00,15.29,15.38,15.28,15.38,7800.0,14.8543,14.9417,14.8446,14.9417,7800.0
2019-09-06 10:15:00,15.39,15.42,15.33,15.33,16303.0,14.9514,14.9806,14.8931,14.8931,16303.0
2019-09-06 10:20:00,15.33,15.34,15.3,15.32,12111.0,14.8931,14.9028,14.864,14.8834,12111.0
2019-09-06 10:25:00,15.32,15.34,15.27,15.28,13301.0,14.8834,14.9028,14.8348,14.8446,13301.0
2019-09-06 10:30:00,15.3,15.3,15.21,15.21,18444.0,14.864,14.864,14.7765,14.7765,18444.0
2019-09-06 10:35:00,15.21,15.24,15.19,15.2,20449.0,14.7765,14.8057,14.7571,14.7668,20449.0
2019-09-06 10:40:00,15.22,15.27,15.16,15.19,25844.0,14.7863,14.8348,14.728,14.7571,25844.0
2019-09-06 10:45:00,15.18,15.21,15.16,15.16,24288.0,14.7474,14.7765,14.728,14.728,24288.0
2019-09-06 10:50:00,15.17,15.18,15.15,15.15,10393.0,14.7377,14.7474,14.7183,14.7183,10393.0
2019-09-06 10:55:00,15.16,15.18,15.1,15.11,11815.0,14.728,14.7474,14.6697,14.6794,11815.0
2019-09-06 11:00:00,15.12,15.15,15.06,15.07,57668.0,14.6891,14.7183,14.6308,14.6405,57668.0
2019-09-06 11:05:00,15.07,15.07,15.02,15.05,12782.0,14.6405,14.6405,14.592,14.6211,12782.0
2019-09-06 11:10:00,15.05,15.06,15.0,15.01,18367.0,14.6211,14.6308,14.5725,14.5822,18367.0
2019-09-06 11:15:00,15.01,15.01,14.9,14.91,89020.0,14.5822,14.5822,14.4754,14.4851,89020.0
2019-09-06 11:20:00,14.9,14.97,14.89,14.96,37933.0,14.4754,14.5434,14.4657,14.5337,37933.0
2019-09-06 11:25:00,14.96,15.02,14.87,14.9,58508.0,14.5337,14.592,14.4462,14.4754,58508.0
2019-09-06 11:30:00,14.9,14.91,14.74,14.81,71643.0,14.4754,14.4851,14.3199,14.3879,71643.0
2019-09-06 11:35:00,14.81,14.82,14.77,14.79,27138.0,14.3879,14.3977,14.3491,14.3685,27138.0
2019-09-06 11:40:00,14.79,14.79,14.72,14.75,32647.0,14.3685,14.3685,14.3005,14.3297,32647.0
2019-09-06 11:45:00,14.75,14.76,14.7,14.74,19860.0,14.3297,14.3394,14.2811,14.3199,19860.0
2019-09-06 11:50:00,14.74,14.74,14.69,14.71,32253.0,14.3199,14.3199,14.2714,14.2908,32253.0
2019-09-06 11:55:00,14.72,14.77,14.71,14.73,17048.0,14.3005,14.3491,14.2908,14.3102,17048.0
2019-09-06 12:00:00,14.73,14.73,14.67,14.68,25596.0,14.3102,14.3102,14.2519,14.2617,25596.0
2019-09-06 12:05:00,14.68,14.73,14.67,14.71,21062.0,14.2617,14.3102,14.2519,14.2908,21062.0
2019-09-06 12:10:00,14.71,14.75,14.7,14.75,15268.0,14.2908,14.3297,14.2811,14.3297,15268.0
2019-09-06 12:15:00,14.75,14.81,14.75,14.79,28330.0,14.3297,14.3879,14.3297,14.3685,28330.0
2019-09-06 12:20:00,14.79,14.81,14.78,14.79,12130.0,14.3685,14.3879,14.3588,14.3685,12130.0
2019-09-06 12:25:00,14.78,14.8,14.74,14.74,19189.0,14.3588,14.3782,14.3199,14.3199,19189.0
2019-09-06 12:30:00,14.74,14.76,14.74,14.74,8444.0,14.3199,14.3394,14.3199,14.3199,8444.0
2019-09-06 12:35:00,14.74,14.77,14.73,14.75,10544.0,14.3199,14.3491,14.3102,14.3297,10544.0
2019-09-06 12:40:00,14.75,14.78,14.74,14.78,10411.0,14.3297,14.3588,14.3199,14.3588,10411.0
2019-09-06 12:45:00,14.79,14.83,14.77,14.81,26132.0,14.3685,14.4074,14.3491,14.3879,26132.0
2019-09-06 12:50:00,14.82,14.84,14.78,14.83,10568.0,14.3977,14.4171,14.3588,14.4074,10568.0
2019-09-06 12:55:00,14.83,14.91,14.81,14.9,26827.0,14.4074,14.4851,14.3879,14.4754,26827.0
2019-09-06 13:00:00,14.91,15.03,14.9,15.0,48084.0,14.4851,14.6017,14.4754,14.5725,48084.0
2019-09-06 13:05:00,15.0,15.01,14.96,14.98,18346.0,14.5725,14.5822,14.5337,14.5531,18346.0
2019-09-06 13:10:00,14.98,15.03,14.98,15.02,22257.0,14.5531,14.6017,14.5531,14.592,22257.0
2019-09-06 13:15:00,15.02,15.03,14.98,15.03,20963.0,14.592,14.6017,14.5531,14.6017,20963.0
2019-09-06 13:20:00,15.03,15.04,15.0,15.0,13804.0,14.6017,14.6114,14.5725,14.5725,13804.0
2019-09-06 13:25:00,14.99,15.0,14.95,14.98,20770.0,14.5628,14.5725,14.524,14.5531,20770.0
2019-09-06 13:30:00,14.97,14.98,14.9,14.94,29998.0,14.5434,14.5531,14.4754,14.5142,29998.0
2019-09-06 13:35:00,14.95,14.96,14.92,14.93,14314.0,14.524,14.5337,14.4948,14.5045,14314.0
2019-09-06 13:40:00,14.93,14.93,14.87,14.9,19719.0,14.5045,14.5045,14.4462,14.4754,19719.0
2019-09-06 13:45:00,14.9,14.9,14.87,14.88,5450.0,14.4754,14.4754,14.4462,14.456,5450.0
2019-09-06 13:50:00,14.87,14.89,14.85,14.88,9554.0,14.4462,14.4657,14.4268,14.456,9554.0
2019-09-06 13:55:00,14.88,14.92,14.88,14.91,10043.0,14.456,14.4948,14.456,14.4851,10043.0
2019-09-06 14:00:00,14.91,14.92,14.87,14.87,12633.0,14.4851,14.4948,14.4462,14.4462,12633.0
2019-09-06 14:05:00,14.87,14.88,14.82,14.83,13325.0,14.4462,14.456,14.3977,14.4074,13325.0
2019-09-06 14:10:00,14.83,14.85,14.82,14.84,8995.0,14.4074,14.4268,14.3977,14.4171,8995.0
2019-09-06 14:15:00,14.84,14.87,14.82,14.83,10158.0,14.4171,14.4462,14.3977,14.4074,10158.0
2019-09-06 14:20:00,14.82,14.85,14.81,14.85,19325.0,14.3977,14.4268,14.3879,14.4268,19325.0
2019-09-06 14:25:00,14.85,14.86,14.82,14.82,16604.0,14.4268,14.4365,14.3977,14.3977,16604.0
2019-09-06 14:30:00,14.83,14.85,14.81,14.83,16635.0,14.4074,14.4268,14.3879,14.4074,16635.0
2019-09-06 14:35:00,14.82,14.84,14.78,14.78,16049.0,14.3977,14.4171,14.3588,14.3588,16049.0
2019-09-06 14:40:00,14.77,14.79,14.73,14.76,24389.0,14.3491,14.3685,14.3102,14.3394,24389.0
2019-09-06 14:45:00,14.77,14.77,14.69,14.7,28062.0,14.3491,14.3491,14.2714,14.2811,28062.0
2019-09-06 14:50:00,14.7,14.7,14.64,14.68,43951.0,14.2811,14.2811,14.2228,14.2617,43951.0
2019-09-06 14:55:00,14.67,14.68,14.62,14.65,35994.0,14.2519,14.2617,14.2034,14.2325,35994.0
2019-09-06 15:00:00,14.66,14.67,14.61,14.61,15031.0,14.2422,14.2519,14.1936,14.1936,15031.0
2019-09-06 15:05:00,14.62,14.63,14.58,14.61,52782.0,14.2034,14.2131,14.1645,14.1936,52782.0
2019-09-06 15:10:00,14.6,14.67,14.59,14.66,30498.0,14.1839,14.2519,14.1742,14.2422,30498.0
2019-09-06 15:15:00,14.67,14.68,14.63,14.64,16891.0,14.2519,14.2617,14.2131,14.2228,16891.0
2019-09-06 15:20:00,14.64,14.69,14.63,14.66,20385.0,14.2228,14.2714,14.2131,14.2422,20385.0
2019-09-06 15:25:00,14.65,14.69,14.63,14.69,17999.0,14.2325,14.2714,14.2131,14.2714,17999.0
2019-09-06 15:30:00,14.69,14.7,14.64,14.67,59731.0,14.2714,14.2811,14.2228,14.2519,59731.0
2019-09-06 15:35:00,14.66,14.67,14.63,14.66,33044.0,14.2422,14.2519,14.2131,14.2422,33044.0
2019-09-06 15:40:00,14.65,14.69,14.63,14.69,50816.0,14.2325,14.2714,14.2131,14.2714,50816.0
2019-09-06 15:45:00,14.69,14.71,14.67,14.69,58148.0,14.2714,14.2908,14.2519,14.2714,58148.0
2019-09-06 15:50:00,14.69,14.7,14.65,14.69,88700.0,14.2714,14.2811,14.2325,14.2714,88700.0
2019-09-06 15:55:00,14.68,14.69,14.65,14.65,223450.0,14.2617,14.2714,14.2325,14.2325,223450.0
2019-09-09 09:30:00,14.8,14.93,14.76,14.93,46860.0,14.3782,14.5045,14.3394,14.5045,46860.0
2019-09-09 09:35:00,14.92,15.05,14.87,15.02,88816.0,14.4948,14.6211,14.4462,14.592,88816.0
2019-09-09 09:40:00,15.03,15.23,15.02,15.18,68534.0,14.6017,14.796,14.592,14.7474,68534.0
2019-09-09 09:45:00,15.19,15.38,15.19,15.37,181316.0,14.7571,14.9417,14.7571,14.932,181316.0
2019-09-09 09:50:00,15.37,15.41,15.26,15.26,46576.0,14.932,14.9708,14.8251,14.8251,46576.0
2019-09-09 09:55:00,15.27,15.36,15.27,15.31,32986.0,14.8348,14.9223,14.8348,14.8737,32986.0
2019-09-09 10:00:00,15.31,15.37,15.3,15.3,30395.0,14.8737,14.932,14.864,14.864,30395.0
2019-09-09 10:05:00,15.31,15.35,15.27,15.29,25945.0,14.8737,14.9126,14.8348,14.8543,25945.0
2019-09-09 10:10:00,15.29,15.38,15.26,15.34,23442.0,14.8543,14.9417,14.8251,14.9028,23442.0
2019-09-09 10:15:00,15.34,15.36,15.31,15.31,11416.0,14.9028,14.9223,14.8737,14.8737,11416.0
2019-09-09 10:20:00,15.31,15.38,15.3,15.36,33887.0,14.8737,14.9417,14.864,14.9223,33887.0
2019-09-09 10:25:00,15.36,15.43,15.35,15.42,25171.0,14.9223,14.9903,14.9126,14.9806,25171.0
2019-09-09 10:30:00,15.43,15.45,15.38,15.42,32764.0,14.9903,15.0097,14.9417,14.9806,32764.0
2019-09-09 10:35:00,15.42,15.49,15.39,15.43,29767.0,14.9806,15.0486,14.9514,14.9903,29767.0
2019-09-09 10:40:00,15.44,15.47,15.42,15.45,17253.0,15.0,15.0291,14.9806,15.0097,17253.0
2019-09-09 10:45:00,15.44,15.47,15.32,15.34,29739.0,15.0,15.0291,14.8834,14.9028,29739.0
2019-09-09 10:50:00,15.34,15.36,15.31,15.32,18061.0,14.9028,14.9223,14.8737,14.8834,18061.0
2019-09-09 10:55:00,15.33,15.4,15.32,15.37,19860.0,14.8931,14.9611,14.8834,14.932,19860.0
2019-09-09 11:00:00,15.36,15.41,15.33,15.41,27541.0,14.9223,14.9708,14.8931,14.9708,27541.0
2019-09-09 11:05:00,15.4,15.46,15.39,15.46,26494.0,14.9611,15.0194,14.9514,15.0194,26494.0
2019-09-09 11:10:00,15.46,15.59,15.45,15.54,140751.0,15.0194,15.1457,15.0097,15.0971,140751.0
2019-09-09 11:15:00,15.54,15.56,15.48,15.53,34519.0,15.0971,15.1166,15.0389,15.0874,34519.0
2019-09-09 11:20:00,15.53,15.58,15.52,15.57,26404.0,15.0874,15.136,15.0777,15.1263,26404.0
2019-09-09 11:25:00,15.58,15.6,15.54,15.57,48439.0,15.136,15.1554,15.0971,15.1263,48439.0
2019-09-09 11:30:00,15.57,15.6,15.53,15.59,26391.0,15.1263,15.1554,15.0874,15.1457,26391.0
2019-09-09 11:35:00,15.6,15.63,15.56,15.57,42354.0,15.1554,15.1846,15.1166,15.1263,42354.0
2019-09-09 11:40:00,15.57,15.59,15.49,15.52,27294.0,15.1263,15.1457,15.0486,15.0777,27294.0
2019-09-09 11:45:00,15.52,15.56,15.5,15.52,17823.0,15.0777,15.1166,15.0583,15.0777,17823.0
2019-09-09 11:50:00,15.53,15.65,15.53,15.64,52505.0,15.0874,15.204,15.0874,15.1943,52505.0
2019-09-09 11:55:00,15.64,15.69,15.64,15.67,31125.0,15.1943,15.2429,15.1943,15.2234,31125.0
2019-09-09 12:00:00,15.67,15.71,15.65,15.69,30110.0,15.2234,15.2623,15.204,15.2429,30110.0
2019-09-09 12:05:00,15.69,15.76,15.68,15.74,24555.0,15.2429,15.3109,15.2332,15.2914,24555.0
2019-09-09 12:10:00,15.74,15.74,15.64,15.65,23197.0,15.2914,15.2914,15.1943,15.204,23197.0
2019-09-09 12:15:00,15.65,15.7,15.63,15.69,18462.0,15.204,15.2526,15.1846,15.2429,18462.0
2019-09-09 12:20:00,15.68,15.71,15.65,15.7,16759.0,15.2332,15.2623,15.204,15.2526,16759.0
2019-09-09 12:25:00,15.7,15.73,15.69,15.7,15078.0,15.2526,15.2817,15.2429,15.2526,15078.0
2019-09-09 12:30:00,15.71,15.73,15.7,15.71,16395.0,15.2623,15.2817,15.2526,15.2623,16395.0
2019-09-09 12:35:00,15.71,15.71,15.62,15.64,14920.0,15.2623,15.2623,15.1749,15.1943,14920.0
2019-09-09 12:40:00,15.65,15.75,15.65,15.75,30451.0,15.204,15.3012,15.204,15.3012,30451.0
2019-09-09 12:45:00,15.75,15.78,15.71,15.78,21696.0,15.3012,15.3303,15.2623,15.3303,21696.0
2019-09-09 12:50:00,15.78,15.79,15.72,15.75,16954.0,15.3303,15.34,15.272,15.3012,16954.0
2019-09-09 12:55:00,15.76,15.79,15.75,15.78,12886.0,15.3109,15.34,15.3012,15.3303,12886.0
2019-09-09 13:00:00,15.78,15.83,15.77,15.78,26259.0,15.3303,15.3789,15.3206,15.3303,26259.0
2019-09-09 13:05:00,15.78,15.83,15.78,15.83,23052.0,15.3303,15.3789,15.3303,15.3789,23052.0
2019-09-09 13:10:00,15.82,15.84,15.77,15.79,24932.0,15.3692,15.3886,15.3206,15.34,24932.0
2019-09-09 13:15:00,15.79,15.82,15.75,15.8,23984.0,15.34,15.3692,15.3012,15.3497,23984.0
2019-09-09 13:20:00,15.81,15.82,15.75,15.76,21609.0,15.3594,15.3692,15.3012,15.3109,21609.0
2019-09-09 13:25:00,15.77,15.77,15.72,15.73,10555.0,15.3206,15.3206,15.272,15.2817,10555.0
2019-09-09 13:30:00,15.73,15.78,15.72,15.77,16890.0,15.2817,15.3303,15.272,15.3206,16890.0
2019-09-09 13:35:00,15.77,15.79,15.76,15.77,8235.0,15.3206,15.34,15.3109,15.3206,8235.0
2019-09-09 13:40:00,15.78,15.79,15.74,15.79,23597.0,15.3303,15.34,15.2914,15.34,23597.0
2019-09-09 13:45:00,15.79,15.85,15.79,15.84,21220.0,15.34,15.3983,15.34,15.3886,21220.0
2019-09-09 13:50:00,15.84,15.89,15.83,15.87,20595.0,15.3886,15.4372,15.3789,15.4177,20595.0
2019-09-09 13:55:00,15.88,15.96,15.88,15.96,44010.0,15.4275,15.5052,15.4275,15.5052,44010.0
2019-09-09 14:00:00,15.96,16.02,15.93,15.98,48979.0,15.5052,15.5635,15.476,15.5246,48979.0
2019-09-09 14:05:00,15.98,15.99,15.95,15.97,29968.0,15.5246,15.5343,15.4955,15.5149,29968.0
2019-09-09 14:10:00,15.98,16.04,15.96,16.04,26347.0,15.5246,15.5829,15.5052,15.5829,26347.0
2019-09-09 14:15:00,16.04,16.13,16.04,16.11,74316.0,15.5829,15.6703,15.5829,15.6509,74316.0
2019-09-09 14:20:00,16.11,16.13,16.09,16.1,27874.0,15.6509,15.6703,15.6315,15.6412,27874.0
2019-09-09 14:25:00,16.11,16.14,16.1,16.12,33710.0,15.6509,15.68,15.6412,15.6606,33710.0
2019-09-09 14:30:00,16.12,16.15,16.04,16.08,47932.0,15.6606,15.6898,15.5829,15.6218,47932.0
2019-09-09 14:35:00,16.07,16.09,16.03,16.08,23402.0,15.612,15.6315,15.5732,15.6218,23402.0
2019-09-09 14:40:00,16.08,16.15,16.08,16.14,50456.0,15.6218,15.6898,15.6218,15.68,50456.0
2019-09-09 14:45:00,16.14,16.23,16.13,16.16,174585.0,15.68,15.7675,15.6703,15.6995,174585.0
2019-09-09 14:50:00,16.15,16.16,16.04,16.04,41046.0,15.6898,15.6995,15.5829,15.5829,41046.0
2019-09-09 14:55:00,16.03,16.13,16.01,16.1,63921.0,15.5732,15.6703,15.5537,15.6412,63921.0
2019-09-09 15:00:00,16.1,16.16,16.09,16.13,19318.0,15.6412,15.6995,15.6315,15.6703,19318.0
2019-09-09 15:05:00,16.13,16.16,16.13,16.14,15293.0,15.6703,15.6995,15.6703,15.68,15293.0
2019-09-09 15:10:00,16.15,16.16,16.09,16.14,32635.0,15.6898,15.6995,15.6315,15.68,32635.0
2019-09-09 15:15:00,16.14,16.16,16.13,16.15,26674.0,15.68,15.6995,15.6703,15.6898,26674.0
2019-09-09 15:20:00,16.16,16.17,16.12,16.13,32507.0,15.6995,15.7092,15.6606,15.6703,32507.0
2019-09-09 15:25:00,16.13,16.14,16.1,16.13,32530.0,15.6703,15.68,15.6412,15.6703,32530.0
2019-09-09 15:30:00,16.13,16.13,16.05,16.05,56327.0,15.6703,15.6703,15.5926,15.5926,56327.0
2019-09-09 15:35:00,16.05,16.08,16.05,16.06,69255.0,15.5926,15.6218,15.5926,15.6023,69255.0
2019-09-09 15:40:00,16.07,16.12,16.06,16.11,67466.0,15.612,15.6606,15.6023,15.6509,67466.0
2019-09-09 15:45:00,16.1,16.13,16.09,16.12,58442.0,15.6412,15.6703,15.6315,15.6606,58442.0
2019-09-09 15:50:00,16.12,16.19,16.1,16.18,143872.0,15.6606,15.7286,15.6412,15.7189,143872.0
2019-09-09 15:55:00,16.18,16.2,16.15,16.17,291088.0,15.7189,15.7383,15.6898,15.7092,291088.0
2019-09-10 09:30:00,16.02,16.26,15.95,16.15,50195.0,15.5635,15.7966,15.4955,15.6898,50195.0
2019-09-10 09:35:00,16.14,16.25,16.07,16.11,30932.0,15.68,15.7869,15.612,15.6509,30932.0
2019-09-10 09:40:00,16.11,16.21,16.0,16.12,35051.0,15.6509,15.748,15.544,15.6606,35051.0
2019-09-10 09:45:00,16.14,16.14,15.99,16.04,55452.0,15.68,15.68,15.5343,15.5829,55452.0
2019-09-10 09:50:00,16.04,16.12,16.01,16.12,35959.0,15.5829,15.6606,15.5537,15.6606,35959.0
2019-09-10 09:55:00,16.12,16.38,16.1,16.38,32761.0,15.6606,15.9132,15.6412,15.9132,32761.0
2019-09-10 10:00:00,16.38,16.45,16.28,16.34,72251.0,15.9132,15.9812,15.8161,15.8743,72251.0
2019-09-10 10:05:00,16.34,16.34,16.16,16.19,52155.0,15.8743,15.8743,15.6995,15.7286,52155.0
2019-09-10 10:10:00,16.18,16.27,16.13,16.25,24488.0,15.7189,15.8063,15.6703,15.7869,24488.0
2019-09-10 10:15:00,16.25,16.37,16.19,16.19,47695.0,15.7869,15.9035,15.7286,15.7286,47695.0
2019-09-10 10:20:00,16.18,16.33,16.17,16.32,32142.0,15.7189,15.8646,15.7092,15.8549,32142.0
2019-09-10 10:25:00,16.3,16.36,16.28,16.31,14394.0,15.8355,15.8938,15.8161,15.8452,14394.0
2019-09-10 10:30:00,16.32,16.43,16.29,16.42,26609.0,15.8549,15.9618,15.8258,15.9521,26609.0
2019-09-10 10:35:00,16.43,16.45,16.39,16.44,20764.0,15.9618,15.9812,15.9229,15.9715,20764.0
2019-09-10 10:40:00,16.44,16.45,16.4,16.44,31021.0,15.9715,15.9812,15.9326,15.9715,31021.0
2019-09-10 10:45:00,16.44,16.44,16.32,16.34,16190.0,15.9715,15.9715,15.8549,15.8743,16190.0
2019-09-10 10:50:00,16.32,16.37,16.3,16.34,29309.0,15.8549,15.9035,15.8355,15.8743,29309.0
2019-09-10 10:55:00,16.35,16.39,16.33,16.39,11672.0,15.8841,15.9229,15.8646,15.9229,11672.0
2019-09-10 11:00:00,16.38,16.42,16.35,16.35,15888.0,15.9132,15.9521,15.8841,15.8841,15888.0
2019-09-10 11:05:00,16.35,16.4,16.33,16.38,11591.0,15.8841,15.9326,15.8646,15.9132,11591.0
2019-09-10 11:10:00,16.38,16.42,16.37,16.4,14772.0,15.9132,15.9521,15.9035,15.9326,14772.0
2019-09-10 11:15:00,16.41,16.43,16.38,16.39,18378.0,15.9423,15.9618,15.9132,15.9229,18378.0
2019-09-10 11:20:00,16.39,16.46,16.39,16.39,47052.0,15.9229,15.9909,15.9229,15.9229,47052.0
2019-09-10 11:25:00,16.39,16.4,16.24,16.25,24991.0,15.9229,15.9326,15.7772,15.7869,24991.0
2019-09-10 11:30:00,16.25,16.35,16.24,16.28,30575.0,15.7869,15.8841,15.7772,15.8161,30575.0
2019-09-10 11:35:00,16.29,16.43,16.29,16.41,26833.0,15.8258,15.9618,15.8258,15.9423,26833.0
2019-09-10 11:40:00,16.41,16.44,16.37,16.44,35450.0,15.9423,15.9715,15.9035,15.9715,35450.0
2019-09-10 11:45:00,16.43,16.44,16.35,16.35,34094.0,15.9618,15.9715,15.8841,15.8841,34094.0
2019-09-10 11:50:00,16.36,16.44,16.35,16.42,22862.0,15.8938,15.9715,15.8841,15.9521,22862.0
2019-09-10 11:55:00,16.43,16.46,16.37,16.37,17476.0,15.9618,15.9909,15.9035,15.9035,17476.0
2019-09-10 12:00:00,16.38,16.45,16.37,16.44,19405.0,15.9132,15.9812,15.9035,15.9715,19405.0
2019-09-10 12:05:00,16.43,16.46,16.41,16.46,18806.0,15.9618,15.9909,15.9423,15.9909,18806.0
2019-09-10 12:10:00,16.46,16.46,16.38,16.39,16472.0,15.9909,15.9909,15.9132,15.9229,16472.0
2019-09-10 12:15:00,16.39,16.44,16.39,16.43,24785.0,15.9229,15.9715,15.9229,15.9618,24785.0
2019-09-10 12:20:00,16.42,16.47,16.42,16.46,14615.0,15.9521,16.0006,15.9521,15.9909,14615.0
2019-09-10 12:25:00,16.46,16.51,16.45,16.51,24628.0,15.9909,16.0395,15.9812,16.0395,24628.0
2019-09-10 12:30:00,16.51,16.57,16.41,16.42,47699.0,16.0395,16.0978,15.9423,15.9521,47699.0
2019-09-10 12:35:00,16.41,16.46,16.41,16.45,12201.0,15.9423,15.9909,15.9423,15.9812,12201.0
2019-09-10 12:40:00,16.44,16.48,16.42,16.44,11975.0,15.9715,16.0104,15.9521,15.9715,11975.0
2019-09-10 12:45:00,16.43,16.46,16.42,16.46,13609.0,15.9618,15.9909,15.9521,15.9909,13609.0
2019-09-10 12:50:00,16.46,16.47,16.41,16.44,16748.0,15.9909,16.0006,15.9423,15.9715,16748.0
2019-09-10 12:55:00,16.44,16.44,16.38,16.39,9753.0,15.9715,15.9715,15.9132,15.9229,9753.0
2019-09-10 13:00:00,16.38,16.4,16.35,16.38,16757.0,15.9132,15.9326,15.8841,15.9132,16757.0
2019-09-10 13:05:00,16.38,16.41,16.36,16.39,13475.0,15.9132,15.9423,15.8938,15.9229,13475.0
2019-09-10 13:10:00,16.4,16.43,16.39,16.43,13768.0,15.9326,15.9618,15.9229,15.9618,13768.0
2019-09-10 13:15:00,16.43,16.43,16.4,16.41,6959.0,15.9618,15.9618,15.9326,15.9423,6959.0
2019-09-10 13:20:00,16.41,16.44,16.4,16.42,41810.0,15.9423,15.9715,15.9326,15.9521,41810.0
2019-09-10 13:25:00,16.41,16.51,16.41,16.51,27170.0,15.9423,16.0395,15.9423,16.0395,27170.0
2019-09-10 13:30:00,16.51,16.54,16.51,16.52,11638.0,16.0395,16.0686,16.0395,16.0492,11638.0
2019-09-10 13:35:00,16.51,16.51,16.47,16.49,11372.0,16.0395,16.0395,16.0006,16.0201,11372.0
2019-09-10 13:40:00,16.49,16.53,16.48,16.5,18230.0,16.0201,16.0589,16.0104,16.0298,18230.0
2019-09-10 13:45:00,16.51,16.51,16.48,16.51,13843.0,16.0395,16.0395,16.0104,16.0395,13843.0
2019-09-10 13:50:00,16.5,16.53,16.5,16.51,12699.0,16.0298,16.0589,16.0298,16.0395,12699.0
2019-09-10 13:55:00,16.5,16.51,16.47,16.48,11310.0,16.0298,16.0395,16.0006,16.0104,11310.0
2019-09-10 14:00:00,16.48,16.48,16.44,16.46,17904.0,16.0104,16.0104,15.9715,15.9909,17904.0
2019-09-10 14:05:00,16.46,16.48,16.45,16.46,11950.0,15.9909,16.0104,15.9812,15.9909,11950.0
2019-09-10 14:10:00,16.46,16.49,16.46,16.47,7801.0,15.9909,16.0201,15.9909,16.0006,7801.0
2019-09-10 14:15:00,16.46,16.47,16.44,16.45,13093.0,15.9909,16.0006,15.9715,15.9812,13093.0
2019-09-10 14:20:00,16.45,16.47,16.43,16.45,15375.0,15.9812,16.0006,15.9618,15.9812,15375.0
2019-09-10 14:25:00,16.45,16.45,16.41,16.43,8566.0,15.9812,15.9812,15.9423,15.9618,8566.0
2019-09-10 14:30:00,16.42,16.49,16.42,16.47,17907.0,15.9521,16.0201,15.9521,16.0006,17907.0
2019-09-10 14:35:00,16.47,16.49,16.45,16.47,10879.0,16.0006,16.0201,15.9812,16.0006,10879.0
2019-09-10 14:40:00,16.47,16.49,16.43,16.44,13724.0,16.0006,16.0201,15.9618,15.9715,13724.0
2019-09-10 14:45:00,16.43,16.45,16.41,16.42,13048.0,15.9618,15.9812,15.9423,15.9521,13048.0
2019-09-10 14:50:00,16.42,16.48,16.4,16.46,16207.0,15.9521,16.0104,15.9326,15.9909,16207.0
2019-09-10 14:55:00,16.46,16.51,16.46,16.49,20151.0,15.9909,16.0395,15.9909,16.0201,20151.0
2019-09-10 15:00:00,16.48,16.55,16.48,16.53,17218.0,16.0104,16.0784,16.0104,16.0589,17218.0
2019-09-10 15:05:00,16.54,16.55,16.52,16.52,7446.0,16.0686,16.0784,16.0492,16.0492,7446.0
2019-09-10 15:10:00,16.53,16.55,16.51,16.53,15808.0,16.0589,16.0784,16.0395,16.0589,15808.0
2019-09-10 15:15:00,16.53,16.56,16.53,16.56,9731.0,16.0589,16.0881,16.0589,16.0881,9731.0
2019-09-10 15:20:00,16.57,16.58,16.54,16.58,16319.0,16.0978,16.1075,16.0686,16.1075,16319.0
2019-09-10 15:25:00,16.57,16.59,16.55,16.57,10525.0,16.0978,16.1172,16.0784,16.0978,10525.0
2019-09-10 15:30:00,16.57,16.57,16.55,16.55,22980.0,16.0978,16.0978,16.0784,16.0784,22980.0
2019-09-10 15:35:00,16.55,16.6,16.55,16.58,21813.0,16.0784,16.1269,16.0784,16.1075,21813.0
2019-09-10 15:40:00,16.59,16.59,16.53,16.55,72530.0,16.1172,16.1172,16.0589,16.0784,72530.0
2019-09-10 15:45:00,16.55,16.58,16.54,16.56,45850.0,16.0784,16.1075,16.0686,16.0881,45850.0
2019-09-10 15:50:00,16.56,16.58,16.55,16.56,65608.0,16.0881,16.1075,16.0784,16.0881,65608.0
2019-09-10 15:55:00,16.57,16.6,16.55,16.6,145624.0,16.0978,16.1269,16.0784,16.1269,145624.0
2019-09-11 09:30:00,16.6,16.65,16.38,16.38,24164.0,16.1269,16.1755,15.9132,15.9132,24164.0
2019-09-11 09:35:00,16.39,16.4,16.1,16.34,27470.0,15.9229,15.9326,15.6412,15.8743,27470.0
2019-09-11 09:40:00,16.35,16.4,16.24,16.33,12664.0,15.8841,15.9326,15.7772,15.8646,12664.0
2019-09-11 09:45:00,16.32,16.55,16.32,16.53,12287.0,15.8549,16.0784,15.8549,16.0589,12287.0
2019-09-11 09:50:00,16.53,16.6,16.49,16.53,22871.0,16.0589,16.1269,16.0201,16.0589,22871.0
2019-09-11 09:55:00,16.49,16.59,16.4,16.58,81058.0,16.0201,16.1172,15.9326,16.1075,81058.0
2019-09-11 10:00:00,16.59,16.77,16.59,16.71,57007.0,16.1172,16.2921,16.1172,16.2338,57007.0
2019-09-11 10:05:00,16.7,16.73,16.65,16.71,33327.0,16.2241,16.2532,16.1755,16.2338,33327.0
2019-09-11 10:10:00,16.71,16.75,16.65,16.69,36686.0,16.2338,16.2727,16.1755,16.2144,36686.0
2019-09-11 10:15:00,16.69,16.84,16.68,16.81,68391.0,16.2144,16.3601,16.2047,16.331,68391.0
2019-09-11 10:20:00,16.81,16.99,16.81,16.94,61530.0,16.331,16.5058,16.331,16.4572,61530.0
2019-09-11 10:25:00,16.93,17.0,16.92,16.98,18200.0,16.4475,16.5155,16.4378,16.4961,18200.0
2019-09-11 10:30:00,16.97,17.09,16.94,16.98,85203.0,16.4864,16.603,16.4572,16.4961,85203.0
2019-09-11 10:35:00,16.99,17.01,16.92,16.98,22878.0,16.5058,16.5253,16.4378,16.4961,22878.0
2019-09-11 10:40:00,16.97,17.04,16.96,17.04,27815.0,16.4864,16.5544,16.4767,16.5544,27815.0
2019-09-11 10:45:00,17.03,17.06,16.99,17.05,71603.0,16.5447,16.5738,16.5058,16.5641,71603.0
2019-09-11 10:50:00,17.04,17.16,17.0,17.14,58150.0,16.5544,16.671,16.5155,16.6515,58150.0
2019-09-11 10:55:00,17.14,17.16,17.04,17.08,32671.0,16.6515,16.671,16.5544,16.5933,32671.0
2019-09-11 11:00:00,17.08,17.2,17.07,17.2,36515.0,16.5933,16.7098,16.5835,16.7098,36515.0
2019-09-11 11:05:00,17.19,17.23,17.17,17.2,37558.0,16.7001,16.739,16.6807,16.7098,37558.0
2019-09-11 11:10:00,17.2,17.28,17.18,17.26,115465.0,16.7098,16.7876,16.6904,16.7681,115465.0
2019-09-11 11:15:00,17.26,17.3,17.16,17.17,37547.0,16.7681,16.807,16.671,16.6807,37547.0
2019-09-11 11:20:00,17.16,17.21,17.08,17.13,225328.0,16.671,16.7196,16.5933,16.6418,225328.0
2019-09-11 11:25:00,17.11,17.14,17.02,17.05,59301.0,16.6224,16.6515,16.535,16.5641,59301.0
2019-09-11 11:30:00,17.04,17.1,17.04,17.08,46115.0,16.5544,16.6127,16.5544,16.5933,46115.0
2019-09-11 11:35:00,17.07,17.1,16.98,16.99,44469.0,16.5835,16.6127,16.4961,16.5058,44469.0
2019-09-11 11:40:00,16.99,17.05,16.89,16.96,48503.0,16.5058,16.5641,16.4087,16.4767,48503.0
2019-09-11 11:45:00,16.98,16.98,16.88,16.89,38685.0,16.4961,16.4961,16.399,16.4087,38685.0
2019-09-11 11:50:00,16.88,16.91,16.79,16.82,27602.0,16.399,16.4281,16.3115,16.3407,27602.0
2019-09-11 11:55:00,16.82,16.86,16.8,16.82,14101.0,16.3407,16.3795,16.3212,16.3407,14101.0
2019-09-11 12:00:00,16.84,16.98,16.83,16.97,30684.0,16.3601,16.4961,16.3504,16.4864,30684.0
2019-09-11 12:05:00,16.97,17.01,16.94,16.96,20997.0,16.4864,16.5253,16.4572,16.4767,20997.0
2019-09-11 12:10:00,16.96,17.03,16.96,17.02,21373.0,16.4767,16.5447,16.4767,16.535,21373.0
2019-09-11 12:15:00,17.02,17.08,17.0,17.04,19332.0,16.535,16.5933,16.5155,16.5544,19332.0
2019-09-11 12:20:00,17.04,17.04,16.94,16.94,20649.0,16.5544,16.5544,16.4572,16.4572,20649.0
2019-09-11 12:25:00,16.93,16.99,16.92,16.98,6450.0,16.4475,16.5058,16.4378,16.4961,6450.0
2019-09-11 12:30:00,16.98,17.02,16.95,17.02,6871.0,16.4961,16.535,16.467,16.535,6871.0
2019-09-11 12:35:00,17.03,17.05,17.0,17.05,14065.0,16.5447,16.5641,16.5155,16.5641,14065.0
2019-09-11 12:40:00,17.04,17.13,17.04,17.12,11134.0,16.5544,16.6418,16.5544,16.6321,11134.0
2019-09-11 12:45:00,17.11,17.12,17.03,17.05,12134.0,16.6224,16.6321,16.5447,16.5641,12134.0
2019-09-11 12:50:00,17.06,17.1,17.04,17.07,7885.0,16.5738,16.6127,16.5544,16.5835,7885.0
2019-09-11 12:55:00,17.08,17.11,17.04,17.06,8435.0,16.5933,16.6224,16.5544,16.5738,8435.0
2019-09-11 13:00:00,17.06,17.12,17.05,17.1,7927.0,16.5738,16.6321,16.5641,16.6127,7927.0
2019-09-11 13:05:00,17.11,17.11,17.06,17.07,5523.0,16.6224,16.6224,16.5738,16.5835,5523.0
2019-09-11 13:10:00,17.06,17.07,17.01,17.07,9953.0,16.5738,16.5835,16.5253,16.5835,9953.0
2019-09-11 13:15:00,17.06,17.07,17.01,17.02,6432.0,16.5738,16.5835,16.5253,16.535,6432.0
2019-09-11 13:20:00,17.02,17.09,17.02,17.09,8703.0,16.535,16.603,16.535,16.603,8703.0
2019-09-11 13:25:00,17.07,17.11,17.07,17.1,10299.0,16.5835,16.6224,16.5835,16.6127,10299.0
2019-09-11 13:30:00,17.1,17.12,17.06,17.12,14671.0,16.6127,16.6321,16.5738,16.6321,14671.0
2019-09-11 13:35:00,17.12,17.13,17.07,17.11,18064.0,16.6321,16.6418,16.5835,16.6224,18064.0
2019-09-11 13:40:00,17.12,17.15,17.06,17.07,53743.0,16.6321,16.6613,16.5738,16.5835,53743.0
2019-09-11 13:45:00,17.05,17.09,17.04,17.08,8908.0,16.5641,16.603,16.5544,16.5933,8908.0
2019-09-11 13:50:00,17.07,17.09,17.04,17.04,12535.0,16.5835,16.603,16.5544,16.5544,12535.0
2019-09-11 13:55:00,17.04,17.07,17.02,17.07,11540.0,16.5544,16.5835,16.535,16.5835,11540.0
2019-09-11 14:00:00,17.07,17.1,17.05,17.09,19957.0,16.5835,16.6127,16.5641,16.603,19957.0
2019-09-11 14:05:00,17.1,17.12,16.99,17.0,28704.0,16.6127,16.6321,16.5058,16.5155,28704.0
2019-09-11 14:10:00,17.0,17.06,17.0,17.05,11953.0,16.5155,16.5738,16.5155,16.5641,11953.0
2019-09-11 14:15:00,17.05,17.06,17.01,17.02,8869.0,16.5641,16.5738,16.5253,16.535,8869.0
2019-09-11 14:20:00,17.02,17.09,17.02,17.05,21338.0,16.535,16.603,16.535,16.5641,21338.0
2019-09-11 14:25:00,17.05,17.1,17.04,17.09,8896.0,16.5641,16.6127,16.5544,16.603,8896.0
2019-09-11 14:30:00,17.09,17.12,17.08,17.12,26922.0,16.603,16.6321,16.5933,16.6321,26922.0
2019-09-11 14:35:00,17.12,17.12,17.05,17.08,11135.0,16.6321,16.6321,16.5641,16.5933,11135.0
2019-09-11 14:40:00,17.09,17.1,17.07,17.07,3137.0,16.603,16.6127,16.5835,16.5835,3137.0
2019-09-11 14:45:00,17.08,17.1,17.07,17.08,13423.0,16.5933,16.6127,16.5835,16.5933,13423.0
2019-09-11 14:50:00,17.07,17.07,17.06,17.07,6631.0,16.5835,16.5835,16.5738,16.5835,6631.0
2019-09-11 14:55:00,17.07,17.1,17.06,17.1,6500.0,16.5835,16.6127,16.5738,16.6127,6500.0
2019-09-11 15:00:00,17.1,17.11,17.09,17.1,13603.0,16.6127,16.6224,16.603,16.6127,13603.0
2019-09-11 15:05:00,17.1,17.11,17.05,17.06,6881.0,16.6127,16.6224,16.5641,16.5738,6881.0
2019-09-11 15:10:00,17.07,17.09,17.06,17.08,8270.0,16.5835,16.603,16.5738,16.5933,8270.0
2019-09-11 15:15:00,17.08,17.1,17.07,17.08,10334.0,16.5933,16.6127,16.5835,16.5933,10334.0
2019-09-11 15:20:00,17.09,17.11,17.08,17.09,17874.0,16.603,16.6224,16.5933,16.603,17874.0
2019-09-11 15:25:00,17.09,17.1,17.08,17.09,15595.0,16.603,16.6127,16.5933,16.603,15595.0
2019-09-11 15:30:00,17.1,17.13,17.09,17.12,23099.0,16.6127,16.6418,16.603,16.6321,23099.0
2019-09-11 15:35:00,17.13,17.15,17.1,17.13,48812.0,16.6418,16.6613,16.6127,16.6418,48812.0
2019-09-11 15:40:00,17.13,17.14,17.11,17.13,38684.0,16.6418,16.6515,16.6224,16.6418,38684.0
2019-09-11 15:45:00,17.13,17.13,17.09,17.11,48550.0,16.6418,16.6418,16.603,16.6224,48550.0
2019-09-11 15:50:00,17.12,17.15,17.12,17.14,81973.0,16.6321,16.6613,16.6321,16.6515,81973.0
2019-09-11 15:55:00,17.14,17.16,17.07,17.16,321092.0,16.6515,16.671,16.5835,16.671,321092.0
2019-09-12 09:30:00,16.86,17.05,16.72,16.79,41411.0,16.3795,16.5641,16.2435,16.3115,41411.0
2019-09-12 09:35:00,16.81,16.94,16.65,16.94,42720.0,16.331,16.4572,16.1755,16.4572,42720.0
2019-09-12 09:40:00,16.96,16.98,16.81,16.87,29675.0,16.4767,16.4961,16.331,16.3892,29675.0
2019-09-12 09:45:00,16.86,16.86,16.57,16.57,42241.0,16.3795,16.3795,16.0978,16.0978,42241.0
2019-09-12 09:50:00,16.56,16.69,16.52,16.69,54133.0,16.0881,16.2144,16.0492,16.2144,54133.0
2019-09-12 09:55:00,16.69,16.86,16.65,16.82,49690.0,16.2144,16.3795,16.1755,16.3407,49690.0
2019-09-12 10:00:00,16.8,16.85,16.75,16.85,37299.0,16.3212,16.3698,16.2727,16.3698,37299.0
2019-09-12 10:05:00,16.83,16.85,16.74,16.74,25717.0,16.3504,16.3698,16.2629,16.2629,25717.0
2019-09-12 10:10:00,16.72,17.2,16.68,17.02,144372.0,16.2435,16.7098,16.2047,16.535,144372.0
2019-09-12 10:15:00,17.02,17.32,17.01,17.14,31347.0,16.535,16.8264,16.5253,16.6515,31347.0
2019-09-12 10:20:00,17.15,17.18,17.09,17.1,31814.0,16.6613,16.6904,16.603,16.6127,31814.0
2019-09-12 10:25:00,17.11,17.15,16.94,16.94,37733.0,16.6224,16.6613,16.4572,16.4572,37733.0
2019-09-12 10:30:00,16.93,16.96,16.84,16.9,40878.0,16.4475,16.4767,16.3601,16.4184,40878.0
2019-09-12 10:35:00,16.89,16.93,16.78,16.88,21643.0,16.4087,16.4475,16.3018,16.399,21643.0
2019-09-12 10:40:00,16.89,16.9,16.8,16.8,29021.0,16.4087,16.4184,16.3212,16.3212,29021.0
2019-09-12 10:45:00,16.81,16.84,16.72,16.73,45955.0,16.331,16.3601,16.2435,16.2532,45955.0
2019-09-12 10:50:00,16.73,16.78,16.61,16.68,73169.0,16.2532,16.3018,16.1366,16.2047,73169.0
2019-09-12 10:55:00,16.67,16.71,16.56,16.61,21060.0,16.1949,16.2338,16.0881,16.1366,21060.0
2019-09-12 11:00:00,16.6,16.61,16.54,16.56,41792.0,16.1269,16.1366,16.0686,16.0881,41792.0
2019-09-12 11:05:00,16.55,16.58,16.51,16.57,28816.0,16.0784,16.1075,16.0395,16.0978,28816.0
2019-09-12 11:10:00,16.57,16.64,16.53,16.64,22631.0,16.0978,16.1658,16.0589,16.1658,22631.0
2019-09-12 11:15:00,16.64,16.69,16.62,16.64,13005.0,16.1658,16.2144,16.1464,16.1658,13005.0
2019-09-12 11:20:00,16.64,16.71,16.63,16.7,19138.0,16.1658,16.2338,16.1561,16.2241,19138.0
2019-09-12 11:25:00,16.7,16.74,16.66,16.7,11013.0,16.2241,16.2629,16.1852,16.2241,11013.0
2019-09-12 11:30:00,16.7,16.79,16.69,16.79,21072.0,16.2241,16.3115,16.2144,16.3115,21072.0
2019-09-12 11:35:00,16.78,16.81,16.74,16.75,13303.0,16.3018,16.331,16.2629,16.2727,13303.0
2019-09-12 11:40:00,16.74,16.88,16.74,16.88,10362.0,16.2629,16.399,16.2629,16.399,10362.0
2019-09-12 11:45:00,16.88,16.98,16.87,16.95,22314.0,16.399,16.4961,16.3892,16.467,22314.0
2019-09-12 11:50:00,16.95,16.95,16.87,16.93,30387.0,16.467,16.467,16.3892,16.4475,30387.0
2019-09-12 11:55:00,16.92,16.94,16.86,16.94,20069.0,16.4378,16.4572,16.3795,16.4572,20069.0
2019-09-12 12:00:00,16.93,16.96,16.91,16.93,6199.0,16.4475,16.4767,16.4281,16.4475,6199.0
2019-09-12 12:05:00,16.92,16.94,16.9,16.91,8489.0,16.4378,16.4572,16.4184,16.4281,8489.0
2019-09-12 12:10:00,16.92,16.94,16.9,16.93,9419.0,16.4378,16.4572,16.4184,16.4475,9419.0
2019-09-12 12:15:00,16.92,16.95,16.91,16.95,7713.0,16.4378,16.467,16.4281,16.467,7713.0
2019-09-12 12:20:00,16.96,17.0,16.95,16.96,6412.0,16.4767,16.5155,16.467,16.4767,6412.0
2019-09-12 12:25:00,16.96,16.97,16.94,16.96,9214.0,16.4767,16.4864,16.4572,16.4767,9214.0
2019-09-12 12:30:00,16.96,17.0,16.96,16.98,10035.0,16.4767,16.5155,16.4767,16.4961,10035.0
2019-09-12 12:35:00,16.99,17.01,16.95,16.95,20228.0,16.5058,16.5253,16.467,16.467,20228.0
2019-09-12 12:40:00,16.94,16.98,16.93,16.95,10623.0,16.4572,16.4961,16.4475,16.467,10623.0
2019-09-12 12:45:00,16.95,16.96,16.93,16.94,3993.0,16.467,16.4767,16.4475,16.4572,3993.0
2019-09-12 12:50:00,16.93,16.97,16.92,16.96,20049.0,16.4475,16.4864,16.4378,16.4767,20049.0
2019-09-12 12:55:00,16.95,16.97,16.91,16.93,23190.0,16.467,16.4864,16.4281,16.4475,23190.0
2019-09-12 13:00:00,16.92,16.98,16.92,16.98,9960.0,16.4378,16.4961,16.4378,16.4961,9960.0
2019-09-12 13:05:00,16.99,17.0,16.95,16.97,10039.0,16.5058,16.5155,16.467,16.4864,10039.0
2019-09-12 13:10:00,16.98,17.03,16.96,17.0,20808.0,16.4961,16.5447,16.4767,16.5155,20808.0
2019-09-12 13:15:00,16.99,17.01,16.99,17.0,8648.0,16.5058,16.5253,16.5058,16.5155,8648.0
2019-09-12 13:20:00,17.01,17.05,17.01,17.05,8491.0,16.5253,16.5641,16.5253,16.5641,8491.0
2019-09-12 13:25:00,17.05,17.08,17.02,17.05,17685.0,16.5641,16.5933,16.535,16.5641,17685.0
2019-09-12 13:30:00,17.05,17.06,17.0,17.01,9945.0,16.5641,16.5738,16.5155,16.5253,9945.0
2019-09-12 13:35:00,17.01,17.01,16.96,16.98,14048.0,16.5253,16.5253,16.4767,16.4961,14048.0
2019-09-12 13:40:00,16.97,17.02,16.94,17.02,11504.0,16.4864,16.535,16.4572,16.535,11504.0
2019-09-12 13:45:00,17.02,17.03,17.0,17.01,4845.0,16.535,16.5447,16.5155,16.5253,4845.0
2019-09-12 13:50:00,17.0,17.01,16.99,17.01,8538.0,16.5155,16.5253,16.5058,16.5253,8538.0
2019-09-12 13:55:00,17.02,17.02,16.94,16.95,11958.0,16.535,16.535,16.4572,16.467,11958.0
2019-09-12 14:00:00,16.94,16.94,16.87,16.89,14224.0,16.4572,16.4572,16.3892,16.4087,14224.0
2019-09-12 14:05:00,16.89,16.9,16.87,16.9,12059.0,16.4087,16.4184,16.3892,16.4184,12059.0
2019-09-12 14:10:00,16.89,16.92,16.88,16.89,12311.0,16.4087,16.4378,16.399,16.4087,12311.0
2019-09-12 14:15:00,16.89,16.91,16.89,16.91,6350.0,16.4087,16.4281,16.4087,16.4281,6350.0
2019-09-12 14:20:00,16.92,16.92,16.88,16.92,10414.0,16.4378,16.4378,16.399,16.4378,10414.0
2019-09-12 14:25:00,16.92,16.97,16.91,16.95,9967.0,16.4378,16.4864,16.4281,16.467,9967.0
2019-09-12 14:30:00,16.95,16.96,16.92,16.92,8525.0,16.467,16.4767,16.4378,16.4378,8525.0
2019-09-12 14:35:00,16.92,16.95,16.92,16.94,7732.0,16.4378,16.467,16.4378,16.4572,7732.0
2019-09-12 14:40:00,16.95,16.97,16.94,16.94,9135.0,16.467,16.4864,16.4572,16.4572,9135.0
2019-09-12 14:45:00,16.94,16.97,16.92,16.96,19979.0,16.4572,16.4864,16.4378,16.4767,19979.0
2019-09-12 14:50:00,16.96,16.97,16.92,16.95,9629.0,16.4767,16.4864,16.4378,16.467,9629.0
2019-09-12 14:55:00,16.94,16.94,16.92,16.93,8251.0,16.4572,16.4572,16.4378,16.4475,8251.0
2019-09-12 15:00:00,16.91,16.96,16.91,16.94,10770.0,16.4281,16.4767,16.4281,16.4572,10770.0
2019-09-12 15:05:00,16.95,16.97,16.92,16.95,19028.0,16.467,16.4864,16.4378,16.467,19028.0
2019-09-12 15:10:00,16.95,16.96,16.94,16.95,9639.0,16.467,16.4767,16.4572,16.467,9639.0
2019-09-12 15:15:00,16.95,17.01,16.94,17.0,18378.0,16.467,16.5253,16.4572,16.5155,18378.0
2019-09-12 15:20:00,16.99,17.03,16.98,17.02,22903.0,16.5058,16.5447,16.4961,16.535,22903.0
2019-09-12 15:25:00,17.02,17.05,17.01,17.02,27915.0,16.535,16.5641,16.5253,16.535,27915.0
2019-09-12 15:30:00,17.02,17.04,17.02,17.04,23498.0,16.535,16.5544,16.535,16.5544,23498.0
2019-09-12 15:35:00,17.03,17.03,17.01,17.03,16300.0,16.5447,16.5447,16.5253,16.5447,16300.0
2019-09-12 15:40:00,17.03,17.05,17.0,17.05,34684.0,16.5447,16.5641,16.5155,16.5641,34684.0
2019-09-12 15:45:00,17.05,17.09,17.05,17.07,53035.0,16.5641,16.603,16.5641,16.5835,53035.0
2019-09-12 15:50:00,17.07,17.08,17.02,17.05,58958.0,16.5835,16.5933,16.535,16.5641,58958.0
2019-09-12 15:55:00,17.04,17.05,17.02,17.05,100207.0,16.5544,16.5641,16.535,16.5641,100207.0
2019-09-13 09:30:00,16.92,17.28,16.92,17.22,87046.0,16.4378,16.7876,16.4378,16.7293,87046.0
2019-09-13 09:35:00,17.21,17.4,17.21,17.26,45404.0,16.7196,16.9041,16.7196,16.7681,45404.0
2019-09-13 09:40:00,17.27,17.28,17.08,17.14,29248.0,16.7778,16.7876,16.5933,16.6515,29248.0
2019-09-13 09:45:00,17.14,17.24,17.13,17.17,29810.0,16.6515,16.7487,16.6418,16.6807,29810.0
2019-09-13 09:50:00,17.17,17.26,17.13,17.15,42495.0,16.6807,16.7681,16.6418,16.6613,42495.0
2019-09-13 09:55:00,17.14,17.18,17.02,17.12,17706.0,16.6515,16.6904,16.535,16.6321,17706.0
2019-09-13 10:00:00,17.1,17.18,17.08,17.14,18245.0,16.6127,16.6904,16.5933,16.6515,18245.0
2019-09-13 10:05:00,17.14,17.16,16.97,16.97,19105.0,16.6515,16.671,16.4864,16.4864,19105.0
2019-09-13 10:10:00,16.96,17.03,16.94,17.0,22093.0,16.4767,16.5447,16.4572,16.5155,22093.0
2019-09-13 10:15:00,16.99,17.02,16.93,16.93,40053.0,16.5058,16.535,16.4475,16.4475,40053.0
2019-09-13 10:20:00,16.92,16.98,16.9,16.97,31069.0,16.4378,16.4961,16.4184,16.4864,31069.0
2019-09-13 10:25:00,16.97,17.06,16.92,16.99,45531.0,16.4864,16.5738,16.4378,16.5058,45531.0
2019-09-13 10:30:00,16.99,17.15,16.98,17.14,17096.0,16.5058,16.6613,16.4961,16.6515,17096.0
2019-09-13 10:35:00,17.14,17.28,17.13,17.26,30242.0,16.6515,16.7876,16.6418,16.7681,30242.0
2019-09-13 10:40:00,17.26,17.32,17.25,17.32,39490.0,16.7681,16.8264,16.7584,16.8264,39490.0
2019-09-13 10:45:00,17.32,17.43,17.31,17.38,34622.0,16.8264,16.9333,16.8167,16.8847,34622.0
2019-09-13 10:50:00,17.39,17.43,17.36,17.4,38888.0,16.8944,16.9333,16.8653,16.9041,38888.0
2019-09-13 10:55:00,17.41,17.44,17.34,17.35,31618.0,16.9139,16.943,16.8458,16.8556,31618.0
2019-09-13 11:00:00,17.35,17.38,17.33,17.36,28391.0,16.8556,16.8847,16.8361,16.8653,28391.0
2019-09-13 11:05:00,17.37,17.37,17.31,17.32,20188.0,16.875,16.875,16.8167,16.8264,20188.0
2019-09-13 11:10:00,17.32,17.35,17.3,17.35,10930.0,16.8264,16.8556,16.807,16.8556,10930.0
2019-09-13 11:15:00,17.35,17.47,17.35,17.45,27906.0,16.8556,16.9721,16.8556,16.9527,27906.0
2019-09-13 11:20:00,17.45,17.46,17.4,17.44,24101.0,16.9527,16.9624,16.9041,16.943,24101.0
2019-09-13 11:25:00,17.44,17.48,17.42,17.42,18973.0,16.943,16.9819,16.9236,16.9236,18973.0
2019-09-13 11:30:00,17.42,17.49,17.42,17.48,21700.0,16.9236,16.9916,16.9236,16.9819,21700.0
2019-09-13 11:35:00,17.49,17.5,17.45,17.46,26459.0,16.9916,17.0013,16.9527,16.9624,26459.0
2019-09-13 11:40:00,17.45,17.52,17.45,17.5,27225.0,16.9527,17.0207,16.9527,17.0013,27225.0
2019-09-13 11:45:00,17.49,17.49,17.42,17.46,20966.0,16.9916,16.9916,16.9236,16.9624,20966.0
2019-09-13 11:50:00,17.46,17.53,17.43,17.53,19231.0,16.9624,17.0304,16.9333,17.0304,19231.0
2019-09-13 11:55:00,17.53,17.6,17.51,17.55,36878.0,17.0304,17.0984,17.011,17.0499,36878.0
2019-09-13 12:00:00,17.56,17.62,17.54,17.62,17472.0,17.0596,17.1179,17.0401,17.1179,17472.0
2019-09-13 12:05:00,17.63,17.63,17.59,17.62,17385.0,17.1276,17.1276,17.0887,17.1179,17385.0
2019-09-13 12:10:00,17.63,17.64,17.6,17.64,18627.0,17.1276,17.1373,17.0984,17.1373,18627.0
2019-09-13 12:15:00,17.64,17.64,17.61,17.61,15174.0,17.1373,17.1373,17.1082,17.1082,15174.0
2019-09-13 12:20:00,17.62,17.62,17.57,17.6,12527.0,17.1179,17.1179,17.0693,17.0984,12527.0
2019-09-13 12:25:00,17.61,17.61,17.57,17.59,13900.0,17.1082,17.1082,17.0693,17.0887,13900.0
2019-09-13 12:30:00,17.59,17.65,17.58,17.6,56068.0,17.0887,17.147,17.079,17.0984,56068.0
2019-09-13 12:35:00,17.6,17.63,17.59,17.59,11698.0,17.0984,17.1276,17.0887,17.0887,11698.0
2019-09-13 12:40:00,17.59,17.66,17.59,17.66,13886.0,17.0887,17.1567,17.0887,17.1567,13886.0
2019-09-13 12:45:00,17.66,17.67,17.63,17.66,16675.0,17.1567,17.1664,17.1276,17.1567,16675.0
2019-09-13 12:50:00,17.67,17.7,17.67,17.7,15659.0,17.1664,17.1956,17.1664,17.1956,15659.0
2019-09-13 12:55:00,17.7,17.7,17.67,17.69,19585.0,17.1956,17.1956,17.1664,17.1859,19585.0
2019-09-13 13:00:00,17.69,17.69,17.63,17.63,15241.0,17.1859,17.1859,17.1276,17.1276,15241.0
2019-09-13 13:05:00,17.63,17.66,17.63,17.63,17296.0,17.1276,17.1567,17.1276,17.1276,17296.0
2019-09-13 13:10:00,17.63,17.65,17.56,17.6,35065.0,17.1276,17.147,17.0596,17.0984,35065.0
2019-09-13 13:15:00,17.6,17.64,17.59,17.64,13569.0,17.0984,17.1373,17.0887,17.1373,13569.0
2019-09-13 13:20:00,17.64,17.65,17.61,17.63,16711.0,17.1373,17.147,17.1082,17.1276,16711.0
2019-09-13 13:25:00,17.63,17.64,17.61,17.61,14637.0,17.1276,17.1373,17.1082,17.1082,14637.0
2019-09-13 13:30:00,17.62,17.62,17.56,17.57,20337.0,17.1179,17.1179,17.0596,17.0693,20337.0
2019-09-13 13:35:00,17.57,17.59,17.56,17.56,8401.0,17.0693,17.0887,17.0596,17.0596,8401.0
2019-09-13 13:40:00,17.57,17.6,17.55,17.6,11097.0,17.0693,17.0984,17.0499,17.0984,11097.0
2019-09-13 13:45:00,17.6,17.67,17.59,17.65,22043.0,17.0984,17.1664,17.0887,17.147,22043.0
2019-09-13 13:50:00,17.66,17.72,17.65,17.69,24335.0,17.1567,17.215,17.147,17.1859,24335.0
2019-09-13 13:55:00,17.68,17.7,17.63,17.66,13943.0,17.1762,17.1956,17.1276,17.1567,13943.0
2019-09-13 14:00:00,17.65,17.66,17.64,17.66,15800.0,17.147,17.1567,17.1373,17.1567,15800.0
2019-09-13 14:05:00,17.66,17.73,17.65,17.73,34605.0,17.1567,17.2247,17.147,17.2247,34605.0
2019-09-13 14:10:00,17.72,17.74,17.69,17.73,13648.0,17.215,17.2344,17.1859,17.2247,13648.0
2019-09-13 14:15:00,17.73,17.73,17.67,17.68,13089.0,17.2247,17.2247,17.1664,17.1762,13089.0
2019-09-13 14:20:00,17.68,17.75,17.67,17.74,16846.0,17.1762,17.2442,17.1664,17.2344,16846.0
2019-09-13 14:25:00,17.75,17.77,17.72,17.77,30676.0,17.2442,17.2636,17.215,17.2636,30676.0
2019-09-13 14:30:00,17.77,17.79,17.72,17.73,39716.0,17.2636,17.283,17.215,17.2247,39716.0
2019-09-13 14:35:00,17.73,17.74,17.69,17.72,7683.0,17.2247,17.2344,17.1859,17.215,7683.0
2019-09-13 14:40:00,17.72,17.76,17.71,17.74,14630.0,17.215,17.2539,17.2053,17.2344,14630.0
2019-09-13 14:45:00,17.74,17.74,17.7,17.73,17696.0,17.2344,17.2344,17.1956,17.2247,17696.0
2019-09-13 14:50:00,17.73,17.74,17.71,17.73,15512.0,17.2247,17.2344,17.2053,17.2247,15512.0
2019-09-13 14:55:00,17.72,17.73,17.66,17.68,21587.0,17.215,17.2247,17.1567,17.1762,21587.0
2019-09-13 15:00:00,17.68,17.69,17.67,17.68,20663.0,17.1762,17.1859,17.1664,17.1762,20663.0
2019-09-13 15:05:00,17.69,17.69,17.64,17.66,29372.0,17.1859,17.1859,17.1373,17.1567,29372.0
2019-09-13 15:10:00,17.66,17.66,17.61,17.63,26106.0,17.1567,17.1567,17.1082,17.1276,26106.0
2019-09-13 15:15:00,17.63,17.63,17.57,17.61,25030.0,17.1276,17.1276,17.0693,17.1082,25030.0
2019-09-13 15:20:00,17.61,17.63,17.59,17.63,17514.0,17.1082,17.1276,17.0887,17.1276,17514.0
2019-09-13 15:25:00,17.62,17.66,17.62,17.64,29687.0,17.1179,17.1567,17.1179,17.1373,29687.0
2019-09-13 15:30:00,17.63,17.65,17.61,17.62,46551.0,17.1276,17.147,17.1082,17.1179,46551.0
2019-09-13 15:35:00,17.61,17.63,17.59,17.6,34839.0,17.1082,17.1276,17.0887,17.0984,34839.0
2019-09-13 15:40:00,17.6,17.68,17.58,17.68,87127.0,17.0984,17.1762,17.079,17.1762,87127.0
2019-09-13 15:45:00,17.68,17.72,17.67,17.71,53010.0,17.1762,17.215,17.1664,17.2053,53010.0
2019-09-13 15:50:00,17.71,17.77,17.7,17.75,104920.0,17.2053,17.2636,17.1956,17.2442,104920.0
2019-09-13 15:55:00,17.76,17.77,17.7,17.71,229216.0,17.2539,17.2636,17.1956,17.2053,229216.0
2019-09-16 09:30:00,17.39,17.44,17.07,17.19,138170.0,16.8944,16.943,16.5835,16.7001,138170.0
2019-09-16 09:35:00,17.18,17.23,17.05,17.09,116560.0,16.6904,16.739,16.5641,16.603,116560.0
2019-09-16 09:40:00,17.1,17.1,16.9,16.94,87683.0,16.6127,16.6127,16.4184,16.4572,87683.0
2019-09-16 09:45:00,16.94,17.03,16.89,16.98,70619.0,16.4572,16.5447,16.4087,16.4961,70619.0
2019-09-16 09:50:00,16.98,17.06,16.94,17.02,91703.0,16.4961,16.5738,16.4572,16.535,91703.0
2019-09-16 09:55:00,17.03,17.04,16.9,16.9,61683.0,16.5447,16.5544,16.4184,16.4184,61683.0
2019-09-16 10:00:00,16.93,16.93,16.83,16.89,35532.0,16.4475,16.4475,16.3504,16.4087,35532.0
2019-09-16 10:05:00,16.89,16.93,16.85,16.88,47180.0,16.4087,16.4475,16.3698,16.399,47180.0
2019-09-16 10:10:00,16.88,16.89,16.85,16.86,35025.0,16.399,16.4087,16.3698,16.3795,35025.0
2019-09-16 10:15:00,16.87,16.95,16.85,16.87,78341.0,16.3892,16.467,16.3698,16.3892,78341.0
2019-09-16 10:20:00,16.87,17.0,16.86,16.97,18794.0,16.3892,16.5155,16.3795,16.4864,18794.0
2019-09-16 10:25:00,16.98,17.07,16.95,16.96,28691.0,16.4961,16.5835,16.467,16.4767,28691.0
2019-09-16 10:30:00,16.97,16.97,16.9,16.92,20129.0,16.4864,16.4864,16.4184,16.4378,20129.0
2019-09-16 10:35:00,16.91,16.91,16.85,16.89,15249.0,16.4281,16.4281,16.3698,16.4087,15249.0
2019-09-16 10:40:00,16.87,16.96,16.86,16.96,18837.0,16.3892,16.4767,16.3795,16.4767,18837.0
2019-09-16 10:45:00,16.96,16.96,16.88,16.88,14595.0,16.4767,16.4767,16.399,16.399,14595.0
2019-09-16 10:50:00,16.89,16.93,16.87,16.89,29161.0,16.4087,16.4475,16.3892,16.4087,29161.0
2019-09-16 10:55:00,16.88,16.93,16.88,16.91,29448.0,16.399,16.4475,16.399,16.4281,29448.0
2019-09-16 11:00:00,16.92,16.98,16.91,16.94,16788.0,16.4378,16.4961,16.4281,16.4572,16788.0
2019-09-16 11:05:00,16.94,16.96,16.9,16.92,19564.0,16.4572,16.4767,16.4184,16.4378,19564.0
2019-09-16 11:10:00,16.9,16.95,16.9,16.94,16398.0,16.4184,16.467,16.4184,16.4572,16398.0
2019-09-16 11:15:00,16.93,16.98,16.93,16.96,13048.0,16.4475,16.4961,16.4475,16.4767,13048.0
2019-09-16 11:20:00,16.96,16.97,16.89,16.92,14491.0,16.4767,16.4864,16.4087,16.4378,14491.0
2019-09-16 11:25:00,16.92,16.94,16.88,16.88,14570.0,16.4378,16.4572,16.399,16.399,14570.0
2019-09-16 11:30:00,16.88,16.88,16.71,16.72,91114.0,16.399,16.399,16.2338,16.2435,91114.0
2019-09-16 11:35:00,16.71,16.72,16.62,16.65,47082.0,16.2338,16.2435,16.1464,16.1755,47082.0
2019-09-16 11:40:00,16.66,16.7,16.58,16.59,51970.0,16.1852,16.2241,16.1075,16.1172,51970.0
2019-09-16 11:45:00,16.58,16.59,16.48,16.48,63680.0,16.1075,16.1172,16.0104,16.0104,63680.0
2019-09-16 11:50:00,16.48,16.49,16.41,16.44,43231.0,16.0104,16.0201,15.9423,15.9715,43231.0
2019-09-16 11:55:00,16.45,16.47,16.39,16.42,59237.0,15.9812,16.0006,15.9229,15.9521,59237.0
2019-09-16 12:00:00,16.43,16.5,16.42,16.49,27260.0,15.9618,16.0298,15.9521,16.0201,27260.0
2019-09-16 12:05:00,16.49,16.54,16.48,16.52,28558.0,16.0201,16.0686,16.0104,16.0492,28558.0
2019-09-16 12:10:00,16.51,16.52,16.48,16.49,36326.0,16.0395,16.0492,16.0104,16.0201,36326.0
2019-09-16 12:15:00,16.5,16.5,16.44,16.45,75627.0,16.0298,16.0298,15.9715,15.9812,75627.0
2019-09-16 12:20:00,16.44,16.55,16.41,16.55,20596.0,15.9715,16.0784,15.9423,16.0784,20596.0
2019-09-16 12:25:00,16.57,16.62,16.54,16.57,24540.0,16.0978,16.1464,16.0686,16.0978,24540.0
2019-09-16 12:30:00,16.57,16.61,16.56,16.6,21119.0,16.0978,16.1366,16.0881,16.1269,21119.0
2019-09-16 12:35:00,16.61,16.68,16.6,16.67,33596.0,16.1366,16.2047,16.1269,16.1949,33596.0
2019-09-16 12:40:00,16.66,16.66,16.52,16.52,19413.0,16.1852,16.1852,16.0492,16.0492,19413.0
2019-09-16 12:45:00,16.52,16.55,16.47,16.48,25093.0,16.0492,16.0784,16.0006,16.0104,25093.0
2019-09-16 12:50:00,16.47,16.57,16.46,16.53,28866.0,16.0006,16.0978,15.9909,16.0589,28866.0
2019-09-16 12:55:00,16.54,16.55,16.44,16.46,19909.0,16.0686,16.0784,15.9715,15.9909,19909.0
2019-09-16 13:00:00,16.46,16.51,16.45,16.5,16150.0,15.9909,16.0395,15.9812,16.0298,16150.0
2019-09-16 13:05:00,16.51,16.56,16.49,16.54,12224.0,16.0395,16.0881,16.0201,16.0686,12224.0
2019-09-16 13:10:00,16.54,16.54,16.49,16.53,12170.0,16.0686,16.0686,16.0201,16.0589,12170.0
2019-09-16 13:15:00,16.52,16.53,16.48,16.51,11993.0,16.0492,16.0589,16.0104,16.0395,11993.0
2019-09-16 13:20:00,16.51,16.56,16.5,16.51,10705.0,16.0395,16.0881,16.0298,16.0395,10705.0
2019-09-16 13:25:00,16.51,16.53,16.48,16.51,14213.0,16.0395,16.0589,16.0104,16.0395,14213.0
2019-09-16 13:30:00,16.52,16.55,16.5,16.52,10106.0,16.0492,16.0784,16.0298,16.0492,10106.0
2019-09-16 13:35:00,16.52,16.52,16.41,16.42,35791.0,16.0492,16.0492,15.9423,15.9521,35791.0
2019-09-16 13:40:00,16.41,16.42,16.39,16.4,54516.0,15.9423,15.9521,15.9229,15.9326,54516.0
2019-09-16 13:45:00,16.39,16.4,16.25,16.25,88093.0,15.9229,15.9326,15.7869,15.7869,88093.0
2019-09-16 13:50:00,16.26,16.33,16.24,16.26,53090.0,15.7966,15.8646,15.7772,15.7966,53090.0
2019-09-16 13:55:00,16.26,16.34,16.25,16.29,23487.0,15.7966,15.8743,15.7869,15.8258,23487.0
2019-09-16 14:00:00,16.29,16.32,16.25,16.26,28810.0,15.8258,15.8549,15.7869,15.7966,28810.0
2019-09-16 14:05:00,16.25,16.26,16.14,16.2,76456.0,15.7869,15.7966,15.68,15.7383,76456.0
2019-09-16 14:10:00,16.2,16.22,16.13,16.15,29648.0,15.7383,15.7578,15.6703,15.6898,29648.0
2019-09-16 14:15:00,16.14,16.22,16.14,16.22,22142.0,15.68,15.7578,15.68,15.7578,22142.0
2019-09-16 14:20:00,16.22,16.25,16.2,16.21,24141.0,15.7578,15.7869,15.7383,15.748,24141.0
2019-09-16 14:25:00,16.22,16.24,16.14,16.17,26193.0,15.7578,15.7772,15.68,15.7092,26193.0
2019-09-16 14:30:00,16.17,16.21,16.17,16.21,17179.0,15.7092,15.748,15.7092,15.748,17179.0
2019-09-16 14:35:00,16.2,16.25,16.2,16.23,12944.0,15.7383,15.7869,15.7383,15.7675,12944.0
2019-09-16 14:40:00,16.24,16.24,16.18,16.18,19694.0,15.7772,15.7772,15.7189,15.7189,19694.0
2019-09-16 14:45:00,16.18,16.19,16.13,16.14,17945.0,15.7189,15.7286,15.6703,15.68,17945.0
2019-09-16 14:50:00,16.14,16.17,16.11,16.13,40927.0,15.68,15.7092,15.6509,15.6703,40927.0
2019-09-16 14:55:00,16.13,16.16,16.12,16.13,44510.0,15.6703,15.6995,15.6606,15.6703,44510.0
2019-09-16 15:00:00,16.13,16.18,16.12,16.18,38382.0,15.6703,15.7189,15.6606,15.7189,38382.0
2019-09-16 15:05:00,16.18,16.19,16.14,16.19,53898.0,15.7189,15.7286,15.68,15.7286,53898.0
2019-09-16 15:10:00,16.18,16.26,16.18,16.21,42944.0,15.7189,15.7966,15.7189,15.748,42944.0
2019-09-16 15:15:00,16.21,16.21,16.13,16.15,48709.0,15.748,15.748,15.6703,15.6898,48709.0
2019-09-16 15:20:00,16.16,16.16,16.1,16.12,30541.0,15.6995,15.6995,15.6412,15.6606,30541.0
2019-09-16 15:25:00,16.12,16.14,16.08,16.12,48375.0,15.6606,15.68,15.6218,15.6606,48375.0
2019-09-16 15:30:00,16.12,16.13,16.09,16.12,45396.0,15.6606,15.6703,15.6315,15.6606,45396.0
2019-09-16 15:35:00,16.12,16.15,16.1,16.11,39112.0,15.6606,15.6898,15.6412,15.6509,39112.0
2019-09-16 15:40:00,16.11,16.12,16.08,16.1,72974.0,15.6509,15.6606,15.6218,15.6412,72974.0
2019-09-16 15:45:00,16.1,16.27,16.1,16.23,207018.0,15.6412,15.8063,15.6412,15.7675,207018.0
2019-09-16 15:50:00,16.22,16.25,16.18,16.19,85011.0,15.7578,15.7869,15.7189,15.7286,85011.0
2019-09-16 15:55:00,16.18,16.19,16.13,16.17,265376.0,15.7189,15.7286,15.6703,15.7092,265376.0
2019-09-17 09:30:00,16.15,16.15,15.69,15.94,87326.0,15.6898,15.6898,15.2429,15.4857,87326.0
2019-09-17 09:35:00,15.97,16.23,15.91,16.23,65738.0,15.5149,15.7675,15.4566,15.7675,65738.0
2019-09-17 09:40:00,16.2,16.38,16.15,16.31,98739.0,15.7383,15.9132,15.6898,15.8452,98739.0
2019-09-17 09:45:00,16.32,16.37,16.24,16.37,29739.0,15.8549,15.9035,15.7772,15.9035,29739.0
2019-09-17 09:50:00,16.36,16.38,16.15,16.24,27899.0,15.8938,15.9132,15.6898,15.7772,27899.0
2019-09-17 09:55:00,16.24,16.4,16.24,16.31,29357.0,15.7772,15.9326,15.7772,15.8452,29357.0
2019-09-17 10:00:00,16.28,16.32,16.12,16.18,24797.0,15.8161,15.8549,15.6606,15.7189,24797.0
2019-09-17 10:05:00,16.15,16.18,16.12,16.12,11136.0,15.6898,15.7189,15.6606,15.6606,11136.0
2019-09-17 10:10:00,16.14,16.19,16.1,16.11,13901.0,15.68,15.7286,15.6412,15.6509,13901.0
2019-09-17 10:15:00,16.11,16.18,16.05,16.08,15788.0,15.6509,15.7189,15.5926,15.6218,15788.0
2019-09-17 10:20:00,16.07,16.11,16.04,16.11,10165.0,15.612,15.6509,15.5829,15.6509,10165.0
2019-09-17 10:25:00,16.12,16.16,16.1,16.1,9920.0,15.6606,15.6995,15.6412,15.6412,9920.0
2019-09-17 10:30:00,16.11,16.14,16.08,16.11,9259.0,15.6509,15.68,15.6218,15.6509,9259.0
2019-09-17 10:35:00,16.1,16.12,16.08,16.12,11179.0,15.6412,15.6606,15.6218,15.6606,11179.0
2019-09-17 10:40:00,16.12,16.16,16.11,16.12,10582.0,15.6606,15.6995,15.6509,15.6606,10582.0
2019-09-17 10:45:00,16.11,16.18,16.11,16.18,24731.0,15.6509,15.7189,15.6509,15.7189,24731.0
2019-09-17 10:50:00,16.18,16.22,16.16,16.2,24406.0,15.7189,15.7578,15.6995,15.7383,24406.0
2019-09-17 10:55:00,16.2,16.23,16.17,16.2,19395.0,15.7383,15.7675,15.7092,15.7383,19395.0
2019-09-17 11:00:00,16.2,16.27,16.2,16.22,16624.0,15.7383,15.8063,15.7383,15.7578,16624.0
2019-09-17 11:05:00,16.22,16.22,16.14,16.16,13712.0,15.7578,15.7578,15.68,15.6995,13712.0
2019-09-17 11:10:00,16.16,16.17,16.08,16.08,12281.0,15.6995,15.7092,15.6218,15.6218,12281.0
2019-09-17 11:15:00,16.09,16.17,16.08,16.14,24433.0,15.6315,15.7092,15.6218,15.68,24433.0
2019-09-17 11:20:00,16.14,16.2,16.12,16.19,11789.0,15.68,15.7383,15.6606,15.7286,11789.0
2019-09-17 11:25:00,16.19,16.23,16.18,16.2,9894.0,15.7286,15.7675,15.7189,15.7383,9894.0
2019-09-17 11:30:00,16.22,16.3,16.22,16.3,10678.0,15.7578,15.8355,15.7578,15.8355,10678.0
2019-09-17 11:35:00,16.29,16.31,16.21,16.21,16537.0,15.8258,15.8452,15.748,15.748,16537.0
2019-09-17 11:40:00,16.22,16.26,16.21,16.25,14000.0,15.7578,15.7966,15.748,15.7869,14000.0
2019-09-17 11:45:00,16.23,16.27,16.21,16.24,8050.0,15.7675,15.8063,15.748,15.7772,8050.0
2019-09-17 11:50:00,16.24,16.26,16.23,16.25,5855.0,15.7772,15.7966,15.7675,15.7869,5855.0
2019-09-17 11:55:00,16.25,16.29,16.25,16.29,7792.0,15.7869,15.8258,15.7869,15.8258,7792.0
2019-09-17 12:00:00,16.29,16.31,16.27,16.29,8348.0,15.8258,15.8452,15.8063,15.8258,8348.0
2019-09-17 12:05:00,16.29,16.3,16.26,16.28,4725.0,15.8258,15.8355,15.7966,15.8161,4725.0
2019-09-17 12:10:00,16.29,16.29,16.25,16.28,6130.0,15.8258,15.8258,15.7869,15.8161,6130.0
2019-09-17 12:15:00,16.28,16.34,16.27,16.33,11855.0,15.8161,15.8743,15.8063,15.8646,11855.0
2019-09-17 12:20:00,16.32,16.32,16.28,16.31,6340.0,15.8549,15.8549,15.8161,15.8452,6340.0
2019-09-17 12:25:00,16.31,16.33,16.3,16.33,8000.0,15.8452,15.8646,15.8355,15.8646,8000.0
2019-09-17 12:30:00,16.32,16.33,16.27,16.28,7609.0,15.8549,15.8646,15.8063,15.8161,7609.0
2019-09-17 12:35:00,16.29,16.29,16.25,16.27,6232.0,15.8258,15.8258,15.7869,15.8063,6232.0
2019-09-17 12:40:00,16.27,16.29,16.26,16.29,6804.0,15.8063,15.8258,15.7966,15.8258,6804.0
2019-09-17 12:45:00,16.29,16.29,16.23,16.24,7381.0,15.8258,15.8258,15.7675,15.7772,7381.0
2019-09-17 12:50:00,16.24,16.25,16.22,16.24,8157.0,15.7772,15.7869,15.7578,15.7772,8157.0
2019-09-17 12:55:00,16.25,16.28,16.24,16.28,5591.0,15.7869,15.8161,15.7772,15.8161,5591.0
2019-09-17 13:00:00,16.29,16.34,16.28,16.33,11747.0,15.8258,15.8743,15.8161,15.8646,11747.0
2019-09-17 13:05:00,16.33,16.38,16.32,16.36,8093.0,15.8646,15.9132,15.8549,15.8938,8093.0
2019-09-17 13:10:00,16.36,16.36,16.35,16.36,4650.0,15.8938,15.8938,15.8841,15.8938,4650.0
2019-09-17 13:15:00,16.36,16.36,16.33,16.34,5020.0,15.8938,15.8938,15.8646,15.8743,5020.0
2019-09-17 13:20:00,16.33,16.35,16.32,16.33,4167.0,15.8646,15.8841,15.8549,15.8646,4167.0
2019-09-17 13:25:00,16.33,16.34,16.3,16.34,6972.0,15.8646,15.8743,15.8355,15.8743,6972.0
2019-09-17 13:30:00,16.33,16.37,16.33,16.33,39092.0,15.8646,15.9035,15.8646,15.8646,39092.0
2019-09-17 13:35:00,16.34,16.36,16.33,16.36,5823.0,15.8743,15.8938,15.8646,15.8938,5823.0
2019-09-17 13:40:00,16.36,16.39,16.32,16.32,18638.0,15.8938,15.9229,15.8549,15.8549,18638.0
2019-09-17 13:45:00,16.32,16.35,16.31,16.34,14461.0,15.8549,15.8841,15.8452,15.8743,14461.0
2019-09-17 13:50:00,16.35,16.38,16.35,16.37,5148.0,15.8841,15.9132,15.8841,15.9035,5148.0
2019-09-17 13:55:00,16.37,16.38,16.35,16.38,9319.0,15.9035,15.9132,15.8841,15.9132,9319.0
2019-09-17 14:00:00,16.38,16.41,16.3,16.32,17281.0,15.9132,15.9423,15.8355,15.8549,17281.0
2019-09-17 14:05:00,16.32,16.32,16.25,16.26,6160.0,15.8549,15.8549,15.7869,15.7966,6160.0
2019-09-17 14:10:00,16.26,16.27,16.19,16.19,6128.0,15.7966,15.8063,15.7286,15.7286,6128.0
2019-09-17 14:15:00,16.2,16.25,16.19,16.23,13040.0,15.7383,15.7869,15.7286,15.7675,13040.0
2019-09-17 14:20:00,16.23,16.24,16.21,16.24,5950.0,15.7675,15.7772,15.748,15.7772,5950.0
2019-09-17 14:25:00,16.23,16.24,16.2,16.2,10942.0,15.7675,15.7772,15.7383,15.7383,10942.0
2019-09-17 14:30:00,16.2,16.23,16.19,16.19,9573.0,15.7383,15.7675,15.7286,15.7286,9573.0
2019-09-17 14:35:00,16.2,16.2,16.17,16.18,7583.0,15.7383,15.7383,15.7092,15.7189,7583.0
2019-09-17 14:40:00,16.19,16.22,16.18,16.19,9600.0,15.7286,15.7578,15.7189,15.7286,9600.0
2019-09-17 14:45:00,16.19,16.2,16.17,16.17,16296.0,15.7286,15.7383,15.7092,15.7092,16296.0
2019-09-17 14:50:00,16.16,16.16,16.12,16.16,14333.0,15.6995,15.6995,15.6606,15.6995,14333.0
2019-09-17 14:55:00,16.15,16.17,16.12,16.14,9292.0,15.6898,15.7092,15.6606,15.68,9292.0
2019-09-17 15:00:00,16.13,16.18,16.13,16.16,11887.0,15.6703,15.7189,15.6703,15.6995,11887.0
2019-09-17 15:05:00,16.17,16.17,16.13,16.14,14523.0,15.7092,15.7092,15.6703,15.68,14523.0
2019-09-17 15:10:00,16.14,16.15,16.12,16.12,3464.0,15.68,15.6898,15.6606,15.6606,3464.0
2019-09-17 15:15:00,16.13,16.14,16.09,16.11,11585.0,15.6703,15.68,15.6315,15.6509,11585.0
2019-09-17 15:20:00,16.12,16.12,16.07,16.08,11735.0,15.6606,15.6606,15.612,15.6218,11735.0
2019-09-17 15:25:00,16.08,16.12,16.07,16.08,21122.0,15.6218,15.6606,15.612,15.6218,21122.0
2019-09-17 15:30:00,16.08,16.09,16.07,16.07,17345.0,15.6218,15.6315,15.612,15.612,17345.0
2019-09-17 15:35:00,16.07,16.09,16.07,16.09,23046.0,15.612,15.6315,15.612,15.6315,23046.0
2019-09-17 15:40:00,16.08,16.17,16.08,16.17,36264.0,15.6218,15.7092,15.6218,15.7092,36264.0
2019-09-17 15:45:00,16.17,16.21,16.16,16.18,54759.0,15.7092,15.748,15.6995,15.7189,54759.0
2019-09-17 15:50:00,16.19,16.21,16.17,16.21,64882.0,15.7286,15.748,15.7092,15.748,64882.0
2019-09-17 15:55:00,16.21,16.25,16.19,16.24,142570.0,15.748,15.7869,15.7286,15.7772,142570.0
2019-09-18 09:30:00,16.17,16.17,15.96,15.96,46746.0,15.7092,15.7092,15.5052,15.5052,46746.0
2019-09-18 09:35:00,15.96,16.19,15.96,16.13,23188.0,15.5052,15.7286,15.5052,15.6703,23188.0
2019-09-18 09:40:00,16.11,16.11,15.94,16.03,28711.0,15.6509,15.6509,15.4857,15.5732,28711.0
2019-09-18 09:45:00,16.02,16.03,15.94,15.97,40241.0,15.5635,15.5732,15.4857,15.5149,40241.0
2019-09-18 09:50:00,15.96,16.0,15.92,15.95,17605.0,15.5052,15.544,15.4663,15.4955,17605.0
2019-09-18 09:55:00,15.95,16.02,15.91,15.96,26800.0,15.4955,15.5635,15.4566,15.5052,26800.0
2019-09-18 10:00:00,15.96,16.13,15.95,16.1,30846.0,15.5052,15.6703,15.4955,15.6412,30846.0
2019-09-18 10:05:00,16.1,16.11,15.99,15.99,8968.0,15.6412,15.6509,15.5343,15.5343,8968.0
2019-09-18 10:10:00,15.97,16.0,15.94,15.95,11874.0,15.5149,15.544,15.4857,15.4955,11874.0
2019-09-18 10:15:00,15.95,16.03,15.89,15.89,44697.0,15.4955,15.5732,15.4372,15.4372,44697.0
2019-09-18 10:20:00,15.88,15.93,15.88,15.93,9076.0,15.4275,15.476,15.4275,15.476,9076.0
2019-09-18 10:25:00,15.94,15.98,15.93,15.93,10955.0,15.4857,15.5246,15.476,15.476,10955.0
2019-09-18 10:30:00,15.93,15.96,15.92,15.96,8703.0,15.476,15.5052,15.4663,15.5052,8703.0
2019-09-18 10:35:00,15.95,16.0,15.94,15.95,6540.0,15.4955,15.544,15.4857,15.4955,6540.0
2019-09-18 10:40:00,15.94,15.95,15.9,15.92,16140.0,15.4857,15.4955,15.4469,15.4663,16140.0
2019-09-18 10:45:00,15.93,15.96,15.87,15.88,11514.0,15.476,15.5052,15.4177,15.4275,11514.0
2019-09-18 10:50:00,15.87,15.89,15.81,15.83,30583.0,15.4177,15.4372,15.3594,15.3789,30583.0
2019-09-18 10:55:00,15.82,15.86,15.79,15.84,24596.0,15.3692,15.408,15.34,15.3886,24596.0
2019-09-18 11:00:00,15.85,15.89,15.83,15.88,17949.0,15.3983,15.4372,15.3789,15.4275,17949.0
2019-09-18 11:05:00,15.87,15.91,15.85,15.9,12447.0,15.4177,15.4566,15.3983,15.4469,12447.0
2019-09-18 11:10:00,15.91,15.95,15.88,15.93,8032.0,15.4566,15.4955,15.4275,15.476,8032.0
2019-09-18 11:15:00,15.94,15.96,15.9,15.94,8569.0,15.4857,15.5052,15.4469,15.4857,8569.0
2019-09-18 11:20:00,15.94,16.02,15.94,15.99,21195.0,15.4857,15.5635,15.4857,15.5343,21195.0
2019-09-18 11:25:00,15.99,16.08,15.97,16.08,25705.0,15.5343,15.6218,15.5149,15.6218,25705.0
2019-09-18 11:30:00,16.07,16.09,16.03,16.08,13431.0,15.612,15.6315,15.5732,15.6218,13431.0
2019-09-18 11:35:00,16.08,16.09,16.05,16.07,8591.0,15.6218,15.6315,15.5926,15.612,8591.0
2019-09-18 11:40:00,16.08,16.12,16.07,16.11,21729.0,15.6218,15.6606,15.612,15.6509,21729.0
2019-09-18 11:45:00,16.11,16.12,16.07,16.08,11776.0,15.6509,15.6606,15.612,15.6218,11776.0
2019-09-18 11:50:00,16.08,16.1,16.04,16.05,8495.0,15.6218,15.6412,15.5829,15.5926,8495.0
2019-09-18 11:55:00,16.06,16.08,16.03,16.07,7176.0,15.6023,15.6218,15.5732,15.612,7176.0
2019-09-18 12:00:00,16.08,16.09,16.07,16.09,5066.0,15.6218,15.6315,15.612,15.6315,5066.0
2019-09-18 12:05:00,16.09,16.13,16.08,16.12,13187.0,15.6315,15.6703,15.6218,15.6606,13187.0
2019-09-18 12:10:00,16.12,16.12,16.08,16.09,7502.0,15.6606,15.6606,15.6218,15.6315,7502.0
2019-09-18 12:15:00,16.1,16.12,16.04,16.04,7162.0,15.6412,15.6606,15.5829,15.5829,7162.0
2019-09-18 12:20:00,16.04,16.1,16.04,16.07,7981.0,15.5829,15.6412,15.5829,15.612,7981.0
2019-09-18 12:25:00,16.06,16.08,16.04,16.07,6982.0,15.6023,15.6218,15.5829,15.612,6982.0
2019-09-18 12:30:00,16.07,16.07,16.03,16.04,7930.0,15.612,15.612,15.5732,15.5829,7930.0
2019-09-18 12:35:00,16.04,16.05,16.01,16.04,9665.0,15.5829,15.5926,15.5537,15.5829,9665.0
2019-09-18 12:40:00,16.03,16.09,16.02,16.09,8880.0,15.5732,15.6315,15.5635,15.6315,8880.0
2019-09-18 12:45:00,16.08,16.11,16.08,16.09,9611.0,15.6218,15.6509,15.6218,15.6315,9611.0
2019-09-18 12:50:00,16.09,16.12,16.06,16.08,23451.0,15.6315,15.6606,15.6023,15.6218,23451.0
2019-09-18 12:55:00,16.07,16.11,16.06,16.09,13890.0,15.612,15.6509,15.6023,15.6315,13890.0
2019-09-18 13:00:00,16.09,16.09,16.05,16.05,8345.0,15.6315,15.6315,15.5926,15.5926,8345.0
2019-09-18 13:05:00,16.05,16.06,16.01,16.06,14735.0,15.5926,15.6023,15.5537,15.6023,14735.0
2019-09-18 13:10:00,16.06,16.07,16.03,16.04,6166.0,15.6023,15.612,15.5732,15.5829,6166.0
2019-09-18 13:15:00,16.03,16.05,16.02,16.03,8927.0,15.5732,15.5926,15.5635,15.5732,8927.0
2019-09-18 13:20:00,16.03,16.04,16.0,16.0,9394.0,15.5732,15.5829,15.544,15.544,9394.0
2019-09-18 13:25:00,16.0,16.01,15.97,15.98,15126.0,15.544,15.5537,15.5149,15.5246,15126.0
2019-09-18 13:30:00,15.98,16.03,15.98,16.01,32555.0,15.5246,15.5732,15.5246,15.5537,32555.0
2019-09-18 13:35:00,16.01,16.01,15.96,15.97,10398.0,15.5537,15.5537,15.5052,15.5149,10398.0
2019-09-18 13:40:00,15.96,15.99,15.93,15.98,13853.0,15.5052,15.5343,15.476,15.5246,13853.0
2019-09-18 13:45:00,15.99,16.03,15.98,16.0,8388.0,15.5343,15.5732,15.5246,15.544,8388.0
2019-09-18 13:50:00,16.0,16.03,16.0,16.02,10771.0,15.544,15.5732,15.544,15.5635,10771.0
2019-09-18 13:55:00,16.02,16.08,16.02,16.04,14380.0,15.5635,15.6218,15.5635,15.5829,14380.0
2019-09-18 14:00:00,16.04,16.11,15.96,15.96,13113.0,15.5829,15.6509,15.5052,15.5052,13113.0
2019-09-18 14:05:00,15.96,16.0,15.92,15.93,11372.0,15.5052,15.544,15.4663,15.476,11372.0
2019-09-18 14:10:00,15.91,15.91,15.85,15.89,12418.0,15.4566,15.4566,15.3983,15.4372,12418.0
2019-09-18 14:15:00,15.89,15.99,15.89,15.96,15168.0,15.4372,15.5343,15.4372,15.5052,15168.0
2019-09-18 14:20:00,15.97,16.01,15.93,15.97,13070.0,15.5149,15.5537,15.476,15.5149,13070.0
2019-09-18 14:25:00,15.97,16.01,15.94,15.97,11924.0,15.5149,15.5537,15.4857,15.5149,11924.0
2019-09-18 14:30:00,15.98,15.98,15.93,15.98,13080.0,15.5246,15.5246,15.476,15.5246,13080.0
2019-09-18 14:35:00,15.96,15.96,15.92,15.94,15259.0,15.5052,15.5052,15.4663,15.4857,15259.0
2019-09-18 14:40:00,15.95,15.99,15.95,15.98,4000.0,15.4955,15.5343,15.4955,15.5246,4000.0
2019-09-18 14:45:00,15.97,15.97,15.93,15.94,8839.0,15.5149,15.5149,15.476,15.4857,8839.0
2019-09-18 14:50:00,15.93,15.96,15.92,15.94,9051.0,15.476,15.5052,15.4663,15.4857,9051.0
2019-09-18 14:55:00,15.94,15.96,15.93,15.94,6395.0,15.4857,15.5052,15.476,15.4857,6395.0
2019-09-18 15:00:00,15.95,15.95,15.89,15.91,10761.0,15.4955,15.4955,15.4372,15.4566,10761.0
2019-09-18 15:05:00,15.91,15.97,15.89,15.97,12935.0,15.4566,15.5149,15.4372,15.5149,12935.0
2019-09-18 15:10:00,15.96,15.99,15.96,15.98,10661.0,15.5052,15.5343,15.5052,15.5246,10661.0
2019-09-18 15:15:00,15.98,16.04,15.97,16.04,11437.0,15.5246,15.5829,15.5149,15.5829,11437.0
2019-09-18 15:20:00,16.04,16.04,15.99,16.02,18225.0,15.5829,15.5829,15.5343,15.5635,18225.0
2019-09-18 15:25:00,16.03,16.07,16.0,16.07,51409.0,15.5732,15.612,15.544,15.612,51409.0
2019-09-18 15:30:00,16.06,16.09,16.05,16.09,36474.0,15.6023,15.6315,15.5926,15.6315,36474.0
2019-09-18 15:35:00,16.09,16.12,16.02,16.04,32516.0,15.6315,15.6606,15.5635,15.5829,32516.0
2019-09-18 15:40:00,16.03,16.05,15.98,16.05,32345.0,15.5732,15.5926,15.5246,15.5926,32345.0
2019-09-18 15:45:00,16.05,16.09,16.02,16.04,51157.0,15.5926,15.6315,15.5635,15.5829,51157.0
2019-09-18 15:50:00,16.04,16.1,16.02,16.1,57439.0,15.5829,15.6412,15.5635,15.6412,57439.0
2019-09-18 15:55:00,16.1,16.15,16.09,16.13,200756.0,15.6412,15.6898,15.6315,15.6703,200756.0
2019-09-19 09:30:00,16.2,16.24,16.05,16.07,31425.0,15.7383,15.7772,15.5926,15.612,31425.0
2019-09-19 09:35:00,16.08,16.11,15.93,15.97,17189.0,15.6218,15.6509,15.476,15.5149,17189.0
2019-09-19 09:40:00,15.95,15.99,15.86,15.91,18834.0,15.4955,15.5343,15.408,15.4566,18834.0
2019-09-19 09:45:00,15.94,15.94,15.87,15.91,18316.0,15.4857,15.4857,15.4177,15.4566,18316.0
2019-09-19 09:50:00,15.91,15.92,15.81,15.9,45359.0,15.4566,15.4663,15.3594,15.4469,45359.0
2019-09-19 09:55:00,15.91,15.97,15.9,15.93,7245.0,15.4566,15.5149,15.4469,15.476,7245.0
2019-09-19 10:00:00,15.93,16.01,15.93,15.93,26101.0,15.476,15.5537,15.476,15.476,26101.0
2019-09-19 10:05:00,15.95,16.02,15.95,15.99,49815.0,15.4955,15.5635,15.4955,15.5343,49815.0
2019-09-19 10:10:00,16.0,16.1,15.99,16.03,34614.0,15.544,15.6412,15.5343,15.5732,34614.0
2019-09-19 10:15:00,16.03,16.04,16.0,16.0,28608.0,15.5732,15.5829,15.544,15.544,28608.0
2019-09-19 10:20:00,16.0,16.03,15.96,16.02,16576.0,15.544,15.5732,15.5052,15.5635,16576.0
2019-09-19 10:25:00,16.01,16.02,15.98,15.98,6783.0,15.5537,15.5635,15.5246,15.5246,6783.0
2019-09-19 10:30:00,15.97,16.01,15.97,15.98,8119.0,15.5149,15.5537,15.5149,15.5246,8119.0
2019-09-19 10:35:00,15.99,16.02,15.98,15.99,9592.0,15.5343,15.5635,15.5246,15.5343,9592.0
2019-09-19 10:40:00,16.0,16.01,15.97,15.98,13474.0,15.544,15.5537,15.5149,15.5246,13474.0
2019-09-19 10:45:00,15.99,16.05,15.99,16.02,17187.0,15.5343,15.5926,15.5343,15.5635,17187.0
2019-09-19 10:50:00,16.02,16.02,15.97,15.98,9550.0,15.5635,15.5635,15.5149,15.5246,9550.0
2019-09-19 10:55:00,15.98,16.01,15.98,15.98,5526.0,15.5246,15.5537,15.5246,15.5246,5526.0
2019-09-19 11:00:00,15.98,16.0,15.92,15.93,14039.0,15.5246,15.544,15.4663,15.476,14039.0
2019-09-19 11:05:00,15.95,15.97,15.93,15.93,7405.0,15.4955,15.5149,15.476,15.476,7405.0
2019-09-19 11:10:00,15.94,15.96,15.93,15.94,7650.0,15.4857,15.5052,15.476,15.4857,7650.0
2019-09-19 11:15:00,15.93,15.97,15.91,15.95,16234.0,15.476,15.5149,15.4566,15.4955,16234.0
2019-09-19 11:20:00,15.96,15.97,15.94,15.96,9316.0,15.5052,15.5149,15.4857,15.5052,9316.0
2019-09-19 11:25:00,15.96,15.99,15.96,15.99,10035.0,15.5052,15.5343,15.5052,15.5343,10035.0
2019-09-19 11:30:00,15.99,16.03,15.97,15.98,11210.0,15.5343,15.5732,15.5149,15.5246,11210.0
2019-09-19 11:35:00,15.97,15.99,15.96,15.98,7290.0,15.5149,15.5343,15.5052,15.5246,7290.0
2019-09-19 11:40:00,15.97,15.98,15.94,15.96,6848.0,15.5149,15.5246,15.4857,15.5052,6848.0
2019-09-19 11:45:00,15.96,15.96,15.93,15.95,8296.0,15.5052,15.5052,15.476,15.4955,8296.0
2019-09-19 11:50:00,15.94,15.96,15.92,15.95,7035.0,15.4857,15.5052,15.4663,15.4955,7035.0
2019-09-19 11:55:00,15.94,16.0,15.94,15.99,6713.0,15.4857,15.544,15.4857,15.5343,6713.0
2019-09-19 12:00:00,15.99,16.02,15.98,16.02,11235.0,15.5343,15.5635,15.5246,15.5635,11235.0
2019-09-19 12:05:00,16.02,16.03,15.97,15.97,10233.0,15.5635,15.5732,15.5149,15.5149,10233.0
2019-09-19 12:10:00,15.96,16.03,15.96,16.03,7963.0,15.5052,15.5732,15.5052,15.5732,7963.0
2019-09-19 12:15:00,16.02,16.02,15.97,15.98,8514.0,15.5635,15.5635,15.5149,15.5246,8514.0
2019-09-19 12:20:00,15.99,15.99,15.98,15.98,2712.0,15.5343,15.5343,15.5246,15.5246,2712.0
2019-09-19 12:25:00,15.98,16.01,15.97,15.98,9382.0,15.5246,15.5537,15.5149,15.5246,9382.0
2019-09-19 12:30:00,15.98,16.02,15.98,16.02,3104.0,15.5246,15.5635,15.5246,15.5635,3104.0
2019-09-19 12:35:00,16.03,16.06,16.02,16.05,12698.0,15.5732,15.6023,15.5635,15.5926,12698.0
2019-09-19 12:40:00,16.06,16.08,16.03,16.04,13255.0,15.6023,15.6218,15.5732,15.5829,13255.0
2019-09-19 12:45:00,16.03,16.04,16.02,16.02,3750.0,15.5732,15.5829,15.5635,15.5635,3750.0
2019-09-19 12:50:00,16.03,16.04,16.01,16.02,3750.0,15.5732,15.5829,15.5537,15.5635,3750.0
2019-09-19 12:55:00,16.02,16.05,16.01,16.05,6047.0,15.5635,15.5926,15.5537,15.5926,6047.0
2019-09-19 13:00:00,16.04,16.07,16.04,16.07,3518.0,15.5829,15.612,15.5829,15.612,3518.0
2019-09-19 13:05:00,16.07,16.07,16.05,16.07,4704.0,15.612,15.612,15.5926,15.612,4704.0
2019-09-19 13:10:00,16.07,16.07,16.04,16.05,2901.0,15.612,15.612,15.5829,15.5926,2901.0
2019-09-19 13:15:00,16.06,16.07,16.05,16.07,7704.0,15.6023,15.612,15.5926,15.612,7704.0
2019-09-19 13:20:00,16.07,16.1,16.06,16.07,11559.0,15.612,15.6412,15.6023,15.612,11559.0
2019-09-19 13:25:00,16.07,16.07,16.04,16.05,6600.0,15.612,15.612,15.5829,15.5926,6600.0
2019-09-19 13:30:00,16.04,16.07,16.01,16.07,9637.0,15.5829,15.612,15.5537,15.612,9637.0
2019-09-19 13:35:00,16.07,16.09,16.06,16.09,4858.0,15.612,15.6315,15.6023,15.6315,4858.0
2019-09-19 13:40:00,16.09,16.1,16.07,16.09,10517.0,15.6315,15.6412,15.612,15.6315,10517.0
2019-09-19 13:45:00,16.1,16.12,16.09,16.11,7429.0,15.6412,15.6606,15.6315,15.6509,7429.0
2019-09-19 13:50:00,16.1,16.11,16.08,16.09,9818.0,15.6412,15.6509,15.6218,15.6315,9818.0
2019-09-19 13:55:00,16.08,16.09,16.05,16.07,8900.0,15.6218,15.6315,15.5926,15.612,8900.0
2019-09-19 14:00:00,16.07,16.09,16.05,16.05,11393.0,15.612,15.6315,15.5926,15.5926,11393.0
2019-09-19 14:05:00,16.05,16.06,16.03,16.04,4050.0,15.5926,15.6023,15.5732,15.5829,4050.0
2019-09-19 14:10:00,16.03,16.04,16.03,16.03,6811.0,15.5732,15.5829,15.5732,15.5732,6811.0
2019-09-19 14:15:00,16.04,16.05,15.98,15.98,35899.0,15.5829,15.5926,15.5246,15.5246,35899.0
2019-09-19 14:20:00,15.99,15.99,15.95,15.96,13891.0,15.5343,15.5343,15.4955,15.5052,13891.0
2019-09-19 14:25:00,15.96,15.99,15.94,15.97,35652.0,15.5052,15.5343,15.4857,15.5149,35652.0
2019-09-19 14:30:00,15.98,16.02,15.97,16.0,15555.0,15.5246,15.5635,15.5149,15.544,15555.0
2019-09-19 14:35:00,15.99,16.01,15.99,16.0,11626.0,15.5343,15.5537,15.5343,15.544,11626.0
2019-09-19 14:40:00,15.99,15.99,15.95,15.96,6235.0,15.5343,15.5343,15.4955,15.5052,6235.0
2019-09-19 14:45:00,15.95,15.98,15.95,15.96,13625.0,15.4955,15.5246,15.4955,15.5052,13625.0
2019-09-19 14:50:00,15.96,15.97,15.94,15.95,11829.0,15.5052,15.5149,15.4857,15.4955,11829.0
2019-09-19 14:55:00,15.94,15.95,15.93,15.93,9987.0,15.4857,15.4955,15.476,15.476,9987.0
2019-09-19 15:00:00,15.94,15.95,15.91,15.92,26118.0,15.4857,15.4955,15.4566,15.4663,26118.0
2019-09-19 15:05:00,15.91,15.94,15.91,15.94,24557.0,15.4566,15.4857,15.4566,15.4857,24557.0
2019-09-19 15:10:00,15.94,15.95,15.91,15.91,15290.0,15.4857,15.4955,15.4566,15.4566,15290.0
2019-09-19 15:15:00,15.91,15.95,15.87,15.92,38831.0,15.4566,15.4955,15.4177,15.4663,38831.0
2019-09-19 15:20:00,15.92,15.92,15.89,15.89,10852.0,15.4663,15.4663,15.4372,15.4372,10852.0
2019-09-19 15:25:00,15.9,15.92,15.88,15.9,14794.0,15.4469,15.4663,15.4275,15.4469,14794.0
2019-09-19 15:30:00,15.9,15.92,15.89,15.9,19074.0,15.4469,15.4663,15.4372,15.4469,19074.0
2019-09-19 15:35:00,15.9,15.95,15.89,15.93,38680.0,15.4469,15.4955,15.4372,15.476,38680.0
2019-09-19 15:40:00,15.93,15.95,15.91,15.92,28397.0,15.476,15.4955,15.4566,15.4663,28397.0
2019-09-19 15:45:00,15.93,15.96,15.9,15.94,40730.0,15.476,15.5052,15.4469,15.4857,40730.0
2019-09-19 15:50:00,15.94,15.98,15.92,15.98,54272.0,15.4857,15.5246,15.4663,15.5246,54272.0
2019-09-19 15:55:00,15.98,16.0,15.95,15.98,146471.0,15.5246,15.544,15.4955,15.5246,146471.0
2019-09-20 09:30:00,16.04,16.08,15.89,16.01,149561.0,15.5829,15.6218,15.4372,15.5537,149561.0
2019-09-20 09:35:00,16.01,16.05,15.88,15.95,16165.0,15.5537,15.5926,15.4275,15.4955,16165.0
2019-09-20 09:40:00,15.97,16.0,15.93,15.93,8646.0,15.5149,15.544,15.476,15.476,8646.0
2019-09-20 09:45:00,15.96,16.03,15.94,16.02,30953.0,15.5052,15.5732,15.4857,15.5635,30953.0
2019-09-20 09:50:00,16.03,16.15,16.03,16.11,29410.0,15.5732,15.6898,15.5732,15.6509,29410.0
2019-09-20 09:55:00,16.11,16.12,16.05,16.08,14308.0,15.6509,15.6606,15.5926,15.6218,14308.0
2019-09-20 10:00:00,16.07,16.12,16.05,16.08,13648.0,15.612,15.6606,15.5926,15.6218,13648.0
2019-09-20 10:05:00,16.09,16.1,16.02,16.03,11313.0,15.6315,15.6412,15.5635,15.5732,11313.0
2019-09-20 10:10:00,16.0,16.09,16.0,16.08,8824.0,15.544,15.6315,15.544,15.6218,8824.0
2019-09-20 10:15:00,16.08,16.12,16.05,16.12,11266.0,15.6218,15.6606,15.5926,15.6606,11266.0
2019-09-20 10:20:00,16.1,16.19,16.08,16.18,25990.0,15.6412,15.7286,15.6218,15.7189,25990.0
2019-09-20 10:25:00,16.18,16.22,16.17,16.18,16575.0,15.7189,15.7578,15.7092,15.7189,16575.0
2019-09-20 10:30:00,16.2,16.21,16.15,16.21,22273.0,15.7383,15.748,15.6898,15.748,22273.0
2019-09-20 10:35:00,16.21,16.22,16.13,16.13,10153.0,15.748,15.7578,15.6703,15.6703,10153.0
2019-09-20 10:40:00,16.15,16.18,16.13,16.18,11075.0,15.6898,15.7189,15.6703,15.7189,11075.0
2019-09-20 10:45:00,16.16,16.17,16.09,16.13,14278.0,15.6995,15.7092,15.6315,15.6703,14278.0
2019-09-20 10:50:00,16.15,16.15,16.12,16.12,9133.0,15.6898,15.6898,15.6606,15.6606,9133.0
2019-09-20 10:55:00,16.11,16.14,16.1,16.11,10483.0,15.6509,15.68,15.6412,15.6509,10483.0
2019-09-20 11:00:00,16.1,16.16,16.1,16.15,9630.0,15.6412,15.6995,15.6412,15.6898,9630.0
2019-09-20 11:05:00,16.15,16.15,16.1,16.11,8417.0,15.6898,15.6898,15.6412,15.6509,8417.0
2019-09-20 11:10:00,16.1,16.1,16.03,16.03,7413.0,15.6412,15.6412,15.5732,15.5732,7413.0
2019-09-20 11:15:00,16.02,16.02,15.98,16.0,13091.0,15.5635,15.5635,15.5246,15.544,13091.0
2019-09-20 11:20:00,16.0,16.05,16.0,16.05,7785.0,15.544,15.5926,15.544,15.5926,7785.0
2019-09-20 11:25:00,16.06,16.08,16.04,16.08,3822.0,15.6023,15.6218,15.5829,15.6218,3822.0
2019-09-20 11:30:00,16.09,16.13,16.09,16.12,8630.0,15.6315,15.6703,15.6315,15.6606,8630.0
2019-09-20 11:35:00,16.12,16.13,16.1,16.11,8823.0,15.6606,15.6703,15.6412,15.6509,8823.0
2019-09-20 11:40:00,16.12,16.15,16.12,16.14,8592.0,15.6606,15.6898,15.6606,15.68,8592.0
2019-09-20 11:45:00,16.14,16.15,16.13,16.14,20703.0,15.68,15.6898,15.6703,15.68,20703.0
2019-09-20 11:50:00,16.14,16.14,16.11,16.14,4938.0,15.68,15.68,15.6509,15.68,4938.0
2019-09-20 11:55:00,16.12,16.14,16.09,16.1,4500.0,15.6606,15.68,15.6315,15.6412,4500.0
2019-09-20 12:00:00,16.09,16.13,16.09,16.11,5325.0,15.6315,15.6703,15.6315,15.6509,5325.0
2019-09-20 12:05:00,16.1,16.13,16.1,16.1,4505.0,15.6412,15.6703,15.6412,15.6412,4505.0
2019-09-20 12:10:00,16.1,16.16,16.09,16.16,8110.0,15.6412,15.6995,15.6315,15.6995,8110.0
2019-09-20 12:15:00,16.16,16.17,16.12,16.13,4433.0,15.6995,15.7092,15.6606,15.6703,4433.0
2019-09-20 12:20:00,16.13,16.13,16.1,16.12,7577.0,15.6703,15.6703,15.6412,15.6606,7577.0
2019-09-20 12:25:00,16.1,16.13,16.09,16.12,5534.0,15.6412,15.6703,15.6315,15.6606,5534.0
2019-09-20 12:30:00,16.11,16.15,16.11,16.13,6857.0,15.6509,15.6898,15.6509,15.6703,6857.0
2019-09-20 12:35:00,16.13,16.17,16.12,16.17,3686.0,15.6703,15.7092,15.6606,15.7092,3686.0
2019-09-20 12:40:00,16.17,16.18,16.14,16.16,4852.0,15.7092,15.7189,15.68,15.6995,4852.0
2019-09-20 12:45:00,16.17,16.2,16.15,16.19,13837.0,15.7092,15.7383,15.6898,15.7286,13837.0
2019-09-20 12:50:00,16.18,16.19,16.15,16.16,3477.0,15.7189,15.7286,15.6898,15.6995,3477.0
2019-09-20 12:55:00,16.17,16.18,16.12,16.12,4956.0,15.7092,15.7189,15.6606,15.6606,4956.0
2019-09-20 13:00:00,16.13,16.13,16.1,16.11,3740.0,15.6703,15.6703,15.6412,15.6509,3740.0
2019-09-20 13:05:00,16.12,16.13,16.08,16.09,8044.0,15.6606,15.6703,15.6218,15.6315,8044.0
2019-09-20 13:10:00,16.08,16.09,15.92,15.93,50914.0,15.6218,15.6315,15.4663,15.476,50914.0
2019-09-20 13:15:00,15.93,15.93,15.83,15.87,42377.0,15.476,15.476,15.3789,15.4177,42377.0
2019-09-20 13:20:00,15.86,15.87,15.78,15.79,28035.0,15.408,15.4177,15.3303,15.34,28035.0
2019-09-20 13:25:00,15.79,15.85,15.78,15.79,27691.0,15.34,15.3983,15.3303,15.34,27691.0
2019-09-20 13:30:00,15.79,15.83,15.78,15.81,9954.0,15.34,15.3789,15.3303,15.3594,9954.0
2019-09-20 13:35:00,15.81,15.87,15.79,15.84,33924.0,15.3594,15.4177,15.34,15.3886,33924.0
2019-09-20 13:40:00,15.85,15.88,15.83,15.83,54978.0,15.3983,15.4275,15.3789,15.3789,54978.0
2019-09-20 13:45:00,15.83,15.86,15.8,15.81,10505.0,15.3789,15.408,15.3497,15.3594,10505.0
2019-09-20 13:50:00,15.8,15.8,15.77,15.79,16225.0,15.3497,15.3497,15.3206,15.34,16225.0
2019-09-20 13:55:00,15.78,15.86,15.78,15.84,6853.0,15.3303,15.408,15.3303,15.3886,6853.0
2019-09-20 14:00:00,15.86,15.89,15.85,15.86,7012.0,15.408,15.4372,15.3983,15.408,7012.0
2019-09-20 14:05:00,15.84,15.9,15.83,15.89,10149.0,15.3886,15.4469,15.3789,15.4372,10149.0
2019-09-20 14:10:00,15.88,15.9,15.84,15.86,9419.0,15.4275,15.4469,15.3886,15.408,9419.0
2019-09-20 14:15:00,15.86,15.94,15.86,15.93,5085.0,15.408,15.4857,15.408,15.476,5085.0
2019-09-20 14:20:00,15.92,15.93,15.89,15.89,7611.0,15.4663,15.476,15.4372,15.4372,7611.0
2019-09-20 14:25:00,15.9,15.93,15.89,15.93,7615.0,15.4469,15.476,15.4372,15.476,7615.0
2019-09-20 14:30:00,15.93,15.97,15.92,15.96,17430.0,15.476,15.5149,15.4663,15.5052,17430.0
2019-09-20 14:35:00,15.96,15.97,15.92,15.93,5163.0,15.5052,15.5149,15.4663,15.476,5163.0
2019-09-20 14:40:00,15.92,15.95,15.9,15.93,21247.0,15.4663,15.4955,15.4469,15.476,21247.0
2019-09-20 14:45:00,15.94,15.94,15.92,15.93,7017.0,15.4857,15.4857,15.4663,15.476,7017.0
2019-09-20 14:50:00,15.93,15.93,15.9,15.92,6645.0,15.476,15.476,15.4469,15.4663,6645.0
2019-09-20 14:55:00,15.93,15.96,15.93,15.94,7096.0,15.476,15.5052,15.476,15.4857,7096.0
2019-09-20 15:00:00,15.94,15.96,15.93,15.94,6398.0,15.4857,15.5052,15.476,15.4857,6398.0
2019-09-20 15:05:00,15.95,15.96,15.9,15.91,11564.0,15.4955,15.5052,15.4469,15.4566,11564.0
2019-09-20 15:10:00,15.89,15.89,15.86,15.87,7190.0,15.4372,15.4372,15.408,15.4177,7190.0
2019-09-20 15:15:00,15.87,15.88,15.85,15.87,13197.0,15.4177,15.4275,15.3983,15.4177,13197.0
2019-09-20 15:20:00,15.87,15.87,15.83,15.83,5650.0,15.4177,15.4177,15.3789,15.3789,5650.0
2019-09-20 15:25:00,15.84,15.84,15.73,15.73,58979.0,15.3886,15.3886,15.2817,15.2817,58979.0
2019-09-20 15:30:00,15.74,15.75,15.71,15.75,27081.0,15.2914,15.3012,15.2623,15.3012,27081.0
2019-09-20 15:35:00,15.74,15.75,15.72,15.72,19942.0,15.2914,15.3012,15.272,15.272,19942.0
2019-09-20 15:40:00,15.72,15.74,15.71,15.74,51214.0,15.272,15.2914,15.2623,15.2914,51214.0
2019-09-20 15:45:00,15.74,15.74,15.71,15.73,50031.0,15.2914,15.2914,15.2623,15.2817,50031.0
2019-09-20 15:50:00,15.73,15.78,15.72,15.77,51476.0,15.2817,15.3303,15.272,15.3206,51476.0
2019-09-20 15:55:00,15.78,15.81,15.71,15.72,204965.0,15.3303,15.3594,15.2623,15.272,204965.0
2019-09-23 09:30:00,15.65,15.81,15.57,15.81,33305.0,15.204,15.3594,15.1263,15.3594,33305.0
2019-09-23 09:35:00,15.83,15.84,15.69,15.76,17673.0,15.3789,15.3886,15.2429,15.3109,17673.0
2019-09-23 09:40:00,15.76,15.87,15.72,15.83,24946.0,15.3109,15.4177,15.272,15.3789,24946.0
2019-09-23 09:45:00,15.85,15.86,15.78,15.8,14400.0,15.3983,15.408,15.3303,15.3497,14400.0
2019-09-23 09:50:00,15.83,15.83,15.64,15.7,32354.0,15.3789,15.3789,15.1943,15.2526,32354.0
2019-09-23 09:55:00,15.7,15.73,15.66,15.7,11151.0,15.2526,15.2817,15.2137,15.2526,11151.0
2019-09-23 10:00:00,15.68,15.7,15.61,15.64,17756.0,15.2332,15.2526,15.1651,15.1943,17756.0
2019-09-23 10:05:00,15.63,15.63,15.53,15.54,13586.0,15.1846,15.1846,15.0874,15.0971,13586.0
2019-09-23 10:10:00,15.55,15.57,15.51,15.57,7461.0,15.1069,15.1263,15.068,15.1263,7461.0
2019-09-23 10:15:00,15.57,15.59,15.54,15.56,8747.0,15.1263,15.1457,15.0971,15.1166,8747.0
2019-09-23 10:20:00,15.55,15.57,15.48,15.5,124290.0,15.1069,15.1263,15.0389,15.0583,124290.0
2019-09-23 10:25:00,15.52,15.63,15.52,15.58,125580.0,15.0777,15.1846,15.0777,15.136,125580.0
2019-09-23 10:30:00,15.58,15.68,15.56,15.62,58176.0,15.136,15.2332,15.1166,15.1749,58176.0
2019-09-23 10:35:00,15.62,15.64,15.61,15.63,6978.0,15.1749,15.1943,15.1651,15.1846,6978.0
2019-09-23 10:40:00,15.64,15.64,15.61,15.62,11865.0,15.1943,15.1943,15.1651,15.1749,11865.0
2019-09-23 10:45:00,15.61,15.63,15.57,15.58,12132.0,15.1651,15.1846,15.1263,15.136,12132.0
2019-09-23 10:50:00,15.59,15.6,15.53,15.53,14985.0,15.1457,15.1554,15.0874,15.0874,14985.0
2019-09-23 10:55:00,15.55,15.63,15.54,15.62,32472.0,15.1069,15.1846,15.0971,15.1749,32472.0
2019-09-23 11:00:00,15.64,15.74,15.64,15.74,16398.0,15.1943,15.2914,15.1943,15.2914,16398.0
2019-09-23 11:05:00,15.74,15.74,15.64,15.66,11056.0,15.2914,15.2914,15.1943,15.2137,11056.0
2019-09-23 11:10:00,15.68,15.73,15.64,15.73,9924.0,15.2332,15.2817,15.1943,15.2817,9924.0
2019-09-23 11:15:00,15.73,15.77,15.73,15.76,21479.0,15.2817,15.3206,15.2817,15.3109,21479.0
2019-09-23 11:20:00,15.77,15.82,15.76,15.77,14450.0,15.3206,15.3692,15.3109,15.3206,14450.0
2019-09-23 11:25:00,15.77,15.8,15.76,15.79,5741.0,15.3206,15.3497,15.3109,15.34,5741.0
2019-09-23 11:30:00,15.79,15.81,15.76,15.77,18405.0,15.34,15.3594,15.3109,15.3206,18405.0
2019-09-23 11:35:00,15.76,15.82,15.76,15.81,12437.0,15.3109,15.3692,15.3109,15.3594,12437.0
2019-09-23 11:40:00,15.81,15.81,15.75,15.78,12896.0,15.3594,15.3594,15.3012,15.3303,12896.0
2019-09-23 11:45:00,15.79,15.84,15.78,15.83,12802.0,15.34,15.3886,15.3303,15.3789,12802.0
2019-09-23 11:50:00,15.83,15.86,15.8,15.8,13104.0,15.3789,15.408,15.3497,15.3497,13104.0
2019-09-23 11:55:00,15.81,15.84,15.81,15.83,9805.0,15.3594,15.3886,15.3594,15.3789,9805.0
2019-09-23 12:00:00,15.82,15.82,15.75,15.75,11000.0,15.3692,15.3692,15.3012,15.3012,11000.0
2019-09-23 12:05:00,15.76,15.82,15.76,15.79,6845.0,15.3109,15.3692,15.3109,15.34,6845.0
2019-09-23 12:10:00,15.79,15.82,15.79,15.81,5800.0,15.34,15.3692,15.34,15.3594,5800.0
2019-09-23 12:15:00,15.81,15.83,15.8,15.82,4262.0,15.3594,15.3789,15.3497,15.3692,4262.0
2019-09-23 12:20:00,15.82,15.84,15.8,15.83,5382.0,15.3692,15.3886,15.3497,15.3789,5382.0
2019-09-23 12:25:00,15.83,15.85,15.82,15.82,6300.0,15.3789,15.3983,15.3692,15.3692,6300.0
2019-09-23 12:30:00,15.82,15.82,15.8,15.81,3900.0,15.3692,15.3692,15.3497,15.3594,3900.0
2019-09-23 12:35:00,15.8,15.83,15.8,15.82,4750.0,15.3497,15.3789,15.3497,15.3692,4750.0
2019-09-23 12:40:00,15.81,15.82,15.8,15.8,4913.0,15.3594,15.3692,15.3497,15.3497,4913.0
2019-09-23 12:45:00,15.79,15.8,15.78,15.79,2521.0,15.34,15.3497,15.3303,15.34,2521.0
2019-09-23 12:50:00,15.79,15.83,15.79,15.82,7082.0,15.34,15.3789,15.34,15.3692,7082.0
2019-09-23 12:55:00,15.82,15.83,15.8,15.81,10108.0,15.3692,15.3789,15.3497,15.3594,10108.0
2019-09-23 13:00:00,15.81,15.84,15.81,15.82,13586.0,15.3594,15.3886,15.3594,15.3692,13586.0
2019-09-23 13:05:00,15.81,15.83,15.8,15.81,5878.0,15.3594,15.3789,15.3497,15.3594,5878.0
2019-09-23 13:10:00,15.81,15.82,15.78,15.79,3328.0,15.3594,15.3692,15.3303,15.34,3328.0
2019-09-23 13:15:00,15.79,15.82,15.79,15.81,3405.0,15.34,15.3692,15.34,15.3594,3405.0
2019-09-23 13:20:00,15.8,15.81,15.78,15.78,4386.0,15.3497,15.3594,15.3303,15.3303,4386.0
2019-09-23 13:25:00,15.78,15.79,15.77,15.78,2713.0,15.3303,15.34,15.3206,15.3303,2713.0
2019-09-23 13:30:00,15.77,15.8,15.77,15.8,3724.0,15.3206,15.3497,15.3206,15.3497,3724.0
2019-09-23 13:35:00,15.79,15.8,15.79,15.8,2204.0,15.34,15.3497,15.34,15.3497,2204.0
2019-09-23 13:40:00,15.8,15.82,15.8,15.82,4328.0,15.3497,15.3692,15.3497,15.3692,4328.0
2019-09-23 13:45:00,15.82,15.85,15.82,15.85,7394.0,15.3692,15.3983,15.3692,15.3983,7394.0
2019-09-23 13:50:00,15.84,15.85,15.82,15.84,4702.0,15.3886,15.3983,15.3692,15.3886,4702.0
2019-09-23 13:55:00,15.84,15.86,15.81,15.81,14455.0,15.3886,15.408,15.3594,15.3594,14455.0
2019-09-23 14:00:00,15.82,15.84,15.82,15.84,7360.0,15.3692,15.3886,15.3692,15.3886,7360.0
2019-09-23 14:05:00,15.84,15.89,15.83,15.89,22360.0,15.3886,15.4372,15.3789,15.4372,22360.0
2019-09-23 14:10:00,15.89,15.93,15.88,15.93,27205.0,15.4372,15.476,15.4275,15.476,27205.0
2019-09-23 14:15:00,15.93,15.94,15.9,15.92,20392.0,15.476,15.4857,15.4469,15.4663,20392.0
2019-09-23 14:20:00,15.91,15.93,15.89,15.91,9858.0,15.4566,15.476,15.4372,15.4566,9858.0
2019-09-23 14:25:00,15.92,15.94,15.91,15.93,7650.0,15.4663,15.4857,15.4566,15.476,7650.0
2019-09-23 14:30:00,15.94,15.94,15.91,15.92,7231.0,15.4857,15.4857,15.4566,15.4663,7231.0
2019-09-23 14:35:00,15.92,15.94,15.9,15.92,9290.0,15.4663,15.4857,15.4469,15.4663,9290.0
2019-09-23 14:40:00,15.92,15.95,15.91,15.94,8904.0,15.4663,15.4955,15.4566,15.4857,8904.0
2019-09-23 14:45:00,15.95,15.97,15.94,15.97,12066.0,15.4955,15.5149,15.4857,15.5149,12066.0
2019-09-23 14:50:00,15.98,16.0,15.97,15.98,6090.0,15.5246,15.544,15.5149,15.5246,6090.0
2019-09-23 14:55:00,15.99,15.99,15.96,15.97,7900.0,15.5343,15.5343,15.5052,15.5149,7900.0
2019-09-23 15:00:00,15.98,16.0,15.96,16.0,12445.0,15.5246,15.544,15.5052,15.544,12445.0
2019-09-23 15:05:00,16.0,16.02,15.99,16.02,12614.0,15.544,15.5635,15.5343,15.5635,12614.0
2019-09-23 15:10:00,16.02,16.02,15.97,15.99,9932.0,15.5635,15.5635,15.5149,15.5343,9932.0
2019-09-23 15:15:00,15.99,16.0,15.96,15.97,9451.0,15.5343,15.544,15.5052,15.5149,9451.0
2019-09-23 15:20:00,15.97,15.97,15.95,15.97,10240.0,15.5149,15.5149,15.4955,15.5149,10240.0
2019-09-23 15:25:00,15.96,15.99,15.96,15.99,16737.0,15.5052,15.5343,15.5052,15.5343,16737.0
2019-09-23 15:30:00,15.99,16.0,15.93,15.95,19600.0,15.5343,15.544,15.476,15.4955,19600.0
2019-09-23 15:35:00,15.95,15.96,15.92,15.93,15124.0,15.4955,15.5052,15.4663,15.476,15124.0
2019-09-23 15:40:00,15.93,15.93,15.91,15.93,23990.0,15.476,15.476,15.4566,15.476,23990.0
2019-09-23 15:45:00,15.93,15.94,15.9,15.93,24166.0,15.476,15.4857,15.4469,15.476,24166.0
2019-09-23 15:50:00,15.93,15.93,15.89,15.91,27726.0,15.476,15.476,15.4372,15.4566,27726.0
2019-09-23 15:55:00,15.91,15.94,15.9,15.91,98127.0,15.4566,15.4857,15.4469,15.4566,98127.0
2019-09-24 09:30:00,16.09,16.11,15.93,16.02,38074.0,15.6315,15.6509,15.476,15.5635,38074.0
2019-09-24 09:35:00,16.02,16.02,15.89,15.95,31466.0,15.5635,15.5635,15.4372,15.4955,31466.0
2019-09-24 09:40:00,15.96,16.11,15.96,16.11,39393.0,15.5052,15.6509,15.5052,15.6509,39393.0
2019-09-24 09:45:00,16.14,16.18,16.09,16.16,46143.0,15.68,15.7189,15.6315,15.6995,46143.0
2019-09-24 09:50:00,16.15,16.18,16.02,16.03,29912.0,15.6898,15.7189,15.5635,15.5732,29912.0
2019-09-24 09:55:00,16.04,16.05,15.94,15.94,12084.0,15.5829,15.5926,15.4857,15.4857,12084.0
2019-09-24 10:00:00,15.96,15.96,15.86,15.94,19079.0,15.5052,15.5052,15.408,15.4857,19079.0
2019-09-24 10:05:00,15.94,15.94,15.86,15.88,16781.0,15.4857,15.4857,15.408,15.4275,16781.0
2019-09-24 10:10:00,15.87,15.87,15.78,15.79,21694.0,15.4177,15.4177,15.3303,15.34,21694.0
2019-09-24 10:15:00,15.78,15.78,15.71,15.72,23277.0,15.3303,15.3303,15.2623,15.272,23277.0
2019-09-24 10:20:00,15.72,15.73,15.59,15.61,115416.0,15.272,15.2817,15.1457,15.1651,115416.0
2019-09-24 10:25:00,15.62,15.62,15.57,15.58,42436.0,15.1749,15.1749,15.1263,15.136,42436.0
2019-09-24 10:30:00,15.58,15.59,15.52,15.53,35219.0,15.136,15.1457,15.0777,15.0874,35219.0
2019-09-24 10:35:00,15.52,15.57,15.45,15.56,36103.0,15.0777,15.1263,15.0097,15.1166,36103.0
2019-09-24 10:40:00,15.57,15.64,15.57,15.6,33716.0,15.1263,15.1943,15.1263,15.1554,33716.0
2019-09-24 10:45:00,15.6,15.61,15.53,15.53,28400.0,15.1554,15.1651,15.0874,15.0874,28400.0
2019-09-24 10:50:00,15.52,15.55,15.48,15.51,12012.0,15.0777,15.1069,15.0389,15.068,12012.0
2019-09-24 10:55:00,15.51,15.53,15.48,15.5,8652.0,15.068,15.0874,15.0389,15.0583,8652.0
2019-09-24 11:00:00,15.5,15.52,15.48,15.49,23788.0,15.0583,15.0777,15.0389,15.0486,23788.0
2019-09-24 11:05:00,15.48,15.5,15.48,15.49,7413.0,15.0389,15.0583,15.0389,15.0486,7413.0
2019-09-24 11:10:00,15.49,15.5,15.44,15.45,21125.0,15.0486,15.0583,15.0,15.0097,21125.0
2019-09-24 11:15:00,15.46,15.55,15.46,15.55,10860.0,15.0194,15.1069,15.0194,15.1069,10860.0
2019-09-24 11:20:00,15.56,15.56,15.51,15.53,9364.0,15.1166,15.1166,15.068,15.0874,9364.0
2019-09-24 11:25:00,15.53,15.53,15.48,15.5,11942.0,15.0874,15.0874,15.0389,15.0583,11942.0
2019-09-24 11:30:00,15.5,15.54,15.48,15.54,11482.0,15.0583,15.0971,15.0389,15.0971,11482.0
2019-09-24 11:35:00,15.54,15.54,15.47,15.47,10175.0,15.0971,15.0971,15.0291,15.0291,10175.0
2019-09-24 11:40:00,15.47,15.56,15.47,15.52,13860.0,15.0291,15.1166,15.0291,15.0777,13860.0
2019-09-24 11:45:00,15.52,15.58,15.51,15.58,9100.0,15.0777,15.136,15.068,15.136,9100.0
2019-09-24 11:50:00,15.58,15.6,15.56,15.56,15396.0,15.136,15.1554,15.1166,15.1166,15396.0
2019-09-24 11:55:00,15.57,15.6,15.56,15.6,16838.0,15.1263,15.1554,15.1166,15.1554,16838.0
2019-09-24 12:00:00,15.6,15.66,15.59,15.66,5988.0,15.1554,15.2137,15.1457,15.2137,5988.0
2019-09-24 12:05:00,15.66,15.69,15.65,15.65,9209.0,15.2137,15.2429,15.204,15.204,9209.0
2019-09-24 12:10:00,15.65,15.65,15.52,15.53,17508.0,15.204,15.204,15.0777,15.0874,17508.0
2019-09-24 12:15:00,15.52,15.54,15.51,15.51,7573.0,15.0777,15.0971,15.068,15.068,7573.0
2019-09-24 12:20:00,15.51,15.51,15.43,15.46,26693.0,15.068,15.068,14.9903,15.0194,26693.0
2019-09-24 12:25:00,15.46,15.54,15.46,15.54,9795.0,15.0194,15.0971,15.0194,15.0971,9795.0
2019-09-24 12:30:00,15.54,15.57,15.53,15.57,6568.0,15.0971,15.1263,15.0874,15.1263,6568.0
2019-09-24 12:35:00,15.56,15.57,15.49,15.51,9086.0,15.1166,15.1263,15.0486,15.068,9086.0
2019-09-24 12:40:00,15.51,15.51,15.46,15.5,6082.0,15.068,15.068,15.0194,15.0583,6082.0
2019-09-24 12:45:00,15.5,15.55,15.49,15.55,6169.0,15.0583,15.1069,15.0486,15.1069,6169.0
2019-09-24 12:50:00,15.55,15.55,15.47,15.49,9989.0,15.1069,15.1069,15.0291,15.0486,9989.0
2019-09-24 12:55:00,15.49,15.5,15.45,15.47,11700.0,15.0486,15.0583,15.0097,15.0291,11700.0
2019-09-24 13:00:00,15.47,15.53,15.46,15.51,12982.0,15.0291,15.0874,15.0194,15.068,12982.0
2019-09-24 13:05:00,15.51,15.54,15.5,15.53,9057.0,15.068,15.0971,15.0583,15.0874,9057.0
2019-09-24 13:10:00,15.52,15.53,15.49,15.51,12653.0,15.0777,15.0874,15.0486,15.068,12653.0
2019-09-24 13:15:00,15.52,15.52,15.49,15.49,5507.0,15.0777,15.0777,15.0486,15.0486,5507.0
2019-09-24 13:20:00,15.49,15.49,15.45,15.46,19548.0,15.0486,15.0486,15.0097,15.0194,19548.0
2019-09-24 13:25:00,15.47,15.49,15.42,15.42,8802.0,15.0291,15.0486,14.9806,14.9806,8802.0
2019-09-24 13:30:00,15.42,15.47,15.42,15.44,8007.0,14.9806,15.0291,14.9806,15.0,8007.0
2019-09-24 13:35:00,15.44,15.48,15.44,15.47,8647.0,15.0,15.0389,15.0,15.0291,8647.0
2019-09-24 13:40:00,15.47,15.52,15.47,15.52,11716.0,15.0291,15.0777,15.0291,15.0777,11716.0
2019-09-24 13:45:00,15.53,15.57,15.53,15.57,7564.0,15.0874,15.1263,15.0874,15.1263,7564.0
2019-09-24 13:50:00,15.56,15.57,15.52,15.52,8905.0,15.1166,15.1263,15.0777,15.0777,8905.0
2019-09-24 13:55:00,15.52,15.56,15.52,15.55,5655.0,15.0777,15.1166,15.0777,15.1069,5655.0
2019-09-24 14:00:00,15.55,15.56,15.52,15.53,9370.0,15.1069,15.1166,15.0777,15.0874,9370.0
2019-09-24 14:05:00,15.54,15.54,15.48,15.48,6513.0,15.0971,15.0971,15.0389,15.0389,6513.0
2019-09-24 14:10:00,15.49,15.61,15.48,15.6,25696.0,15.0486,15.1651,15.0389,15.1554,25696.0
2019-09-24 14:15:00,15.59,15.64,15.55,15.62,11105.0,15.1457,15.1943,15.1069,15.1749,11105.0
2019-09-24 14:20:00,15.61,15.61,15.57,15.57,6903.0,15.1651,15.1651,15.1263,15.1263,6903.0
2019-09-24 14:25:00,15.57,15.61,15.57,15.59,9133.0,15.1263,15.1651,15.1263,15.1457,9133.0
2019-09-24 14:30:00,15.59,15.6,15.56,15.56,10142.0,15.1457,15.1554,15.1166,15.1166,10142.0
2019-09-24 14:35:00,15.57,15.59,15.52,15.53,15234.0,15.1263,15.1457,15.0777,15.0874,15234.0
2019-09-24 14:40:00,15.53,15.57,15.53,15.54,6579.0,15.0874,15.1263,15.0874,15.0971,6579.0
2019-09-24 14:45:00,15.53,15.55,15.52,15.55,9028.0,15.0874,15.1069,15.0777,15.1069,9028.0
2019-09-24 14:50:00,15.54,15.56,15.48,15.51,17678.0,15.0971,15.1166,15.0389,15.068,17678.0
2019-09-24 14:55:00,15.51,15.53,15.51,15.53,6801.0,15.068,15.0874,15.068,15.0874,6801.0
2019-09-24 15:00:00,15.53,15.55,15.53,15.54,10429.0,15.0874,15.1069,15.0874,15.0971,10429.0
2019-09-24 15:05:00,15.55,15.56,15.52,15.54,16680.0,15.1069,15.1166,15.0777,15.0971,16680.0
2019-09-24 15:10:00,15.53,15.58,15.51,15.58,69788.0,15.0874,15.136,15.068,15.136,69788.0
2019-09-24 15:15:00,15.58,15.59,15.54,15.54,17992.0,15.136,15.1457,15.0971,15.0971,17992.0
2019-09-24 15:20:00,15.54,15.54,15.42,15.43,20342.0,15.0971,15.0971,14.9806,14.9903,20342.0
2019-09-24 15:25:00,15.44,15.48,15.42,15.48,34337.0,15.0,15.0389,14.9806,15.0389,34337.0
2019-09-24 15:30:00,15.48,15.49,15.41,15.42,21382.0,15.0389,15.0486,14.9708,14.9806,21382.0
2019-09-24 15:35:00,15.41,15.44,15.4,15.42,26002.0,14.9708,15.0,14.9611,14.9806,26002.0
2019-09-24 15:40:00,15.42,15.43,15.4,15.42,40934.0,14.9806,14.9903,14.9611,14.9806,40934.0
2019-09-24 15:45:00,15.42,15.46,15.41,15.45,44107.0,14.9806,15.0194,14.9708,15.0097,44107.0
2019-09-24 15:50:00,15.45,15.45,15.36,15.39,61412.0,15.0097,15.0097,14.9223,14.9514,61412.0
2019-09-24 15:55:00,15.38,15.42,15.38,15.39,181567.0,14.9417,14.9806,14.9417,14.9514,181567.0
2019-09-25 09:30:00,15.5,15.81,15.42,15.78,42631.0,15.0583,15.3594,14.9806,15.3303,42631.0
2019-09-25 09:35:00,15.8,15.88,15.72,15.86,21510.0,15.3497,15.4275,15.272,15.408,21510.0
2019-09-25 09:40:00,15.84,15.87,15.75,15.75,12302.0,15.3886,15.4177,15.3012,15.3012,12302.0
2019-09-25 09:45:00,15.74,15.78,15.7,15.77,36525.0,15.2914,15.3303,15.2526,15.3206,36525.0
2019-09-25 09:50:00,15.76,15.84,15.74,15.78,34998.0,15.3109,15.3886,15.2914,15.3303,34998.0
2019-09-25 09:55:00,15.79,15.8,15.57,15.57,11138.0,15.34,15.3497,15.1263,15.1263,11138.0
2019-09-25 10:00:00,15.55,15.65,15.49,15.62,8159.0,15.1069,15.204,15.0486,15.1749,8159.0
2019-09-25 10:05:00,15.62,15.64,15.57,15.57,11518.0,15.1749,15.1943,15.1263,15.1263,11518.0
2019-09-25 10:10:00,15.58,15.62,15.53,15.54,9555.0,15.136,15.1749,15.0874,15.0971,9555.0
2019-09-25 10:15:00,15.54,15.57,15.53,15.55,5900.0,15.0971,15.1263,15.0874,15.1069,5900.0
2019-09-25 10:20:00,15.55,15.61,15.51,15.51,11565.0,15.1069,15.1651,15.068,15.068,11565.0
2019-09-25 10:25:00,15.51,15.54,15.47,15.54,5158.0,15.068,15.0971,15.0291,15.0971,5158.0
2019-09-25 10:30:00,15.54,15.6,15.53,15.56,10982.0,15.0971,15.1554,15.0874,15.1166,10982.0
2019-09-25 10:35:00,15.56,15.63,15.48,15.48,20258.0,15.1166,15.1846,15.0389,15.0389,20258.0
2019-09-25 10:40:00,15.49,15.49,15.39,15.45,38562.0,15.0486,15.0486,14.9514,15.0097,38562.0
2019-09-25 10:45:00,15.46,15.56,15.46,15.55,22425.0,15.0194,15.1166,15.0194,15.1069,22425.0
2019-09-25 10:50:00,15.55,15.66,15.52,15.65,27523.0,15.1069,15.2137,15.0777,15.204,27523.0
2019-09-25 10:55:00,15.64,15.67,15.62,15.67,10366.0,15.1943,15.2234,15.1749,15.2234,10366.0
2019-09-25 11:00:00,15.68,15.77,15.68,15.77,14789.0,15.2332,15.3206,15.2332,15.3206,14789.0
2019-09-25 11:05:00,15.75,15.77,15.69,15.74,19764.0,15.3012,15.3206,15.2429,15.2914,19764.0
2019-09-25 11:10:00,15.75,15.82,15.71,15.82,9940.0,15.3012,15.3692,15.2623,15.3692,9940.0
2019-09-25 11:15:00,15.82,15.86,15.78,15.78,32933.0,15.3692,15.408,15.3303,15.3303,32933.0
2019-09-25 11:20:00,15.79,15.83,15.78,15.8,13064.0,15.34,15.3789,15.3303,15.3497,13064.0
2019-09-25 11:25:00,15.82,15.85,15.77,15.85,18077.0,15.3692,15.3983,15.3206,15.3983,18077.0
2019-09-25 11:30:00,15.85,15.91,15.84,15.86,70738.0,15.3983,15.4566,15.3886,15.408,70738.0
2019-09-25 11:35:00,15.85,15.86,15.75,15.81,24759.0,15.3983,15.408,15.3012,15.3594,24759.0
2019-09-25 11:40:00,15.82,15.84,15.76,15.78,13800.0,15.3692,15.3886,15.3109,15.3303,13800.0
2019-09-25 11:45:00,15.78,15.83,15.77,15.78,15227.0,15.3303,15.3789,15.3206,15.3303,15227.0
2019-09-25 11:50:00,15.75,15.77,15.7,15.73,21523.0,15.3012,15.3206,15.2526,15.2817,21523.0
2019-09-25 11:55:00,15.74,15.75,15.67,15.74,23995.0,15.2914,15.3012,15.2234,15.2914,23995.0
2019-09-25 12:00:00,15.76,15.78,15.74,15.78,7234.0,15.3109,15.3303,15.2914,15.3303,7234.0
2019-09-25 12:05:00,15.79,15.79,15.75,15.75,6772.0,15.34,15.34,15.3012,15.3012,6772.0
2019-09-25 12:10:00,15.74,15.74,15.67,15.71,20916.0,15.2914,15.2914,15.2234,15.2623,20916.0
2019-09-25 12:15:00,15.7,15.79,15.7,15.79,20528.0,15.2526,15.34,15.2526,15.34,20528.0
2019-09-25 12:20:00,15.79,15.79,15.75,15.77,7214.0,15.34,15.34,15.3012,15.3206,7214.0
2019-09-25 12:25:00,15.77,15.8,15.75,15.79,10063.0,15.3206,15.3497,15.3012,15.34,10063.0
2019-09-25 12:30:00,15.78,15.82,15.76,15.76,9821.0,15.3303,15.3692,15.3109,15.3109,9821.0
2019-09-25 12:35:00,15.76,15.77,15.74,15.76,4369.0,15.3109,15.3206,15.2914,15.3109,4369.0
2019-09-25 12:40:00,15.76,15.77,15.73,15.77,7730.0,15.3109,15.3206,15.2817,15.3206,7730.0
2019-09-25 12:45:00,15.76,15.8,15.76,15.8,10424.0,15.3109,15.3497,15.3109,15.3497,10424.0
2019-09-25 12:50:00,15.8,15.81,15.78,15.8,7422.0,15.3497,15.3594,15.3303,15.3497,7422.0
2019-09-25 12:55:00,15.8,15.81,15.78,15.79,9157.0,15.3497,15.3594,15.3303,15.34,9157.0
2019-09-25 13:00:00,15.8,15.83,15.75,15.75,14713.0,15.3497,15.3789,15.3012,15.3012,14713.0
2019-09-25 13:05:00,15.75,15.77,15.72,15.77,9178.0,15.3012,15.3206,15.272,15.3206,9178.0
2019-09-25 13:10:00,15.77,15.79,15.72,15.73,12641.0,15.3206,15.34,15.272,15.2817,12641.0
2019-09-25 13:15:00,15.73,15.75,15.64,15.75,59069.0,15.2817,15.3012,15.1943,15.3012,59069.0
2019-09-25 13:20:00,15.75,15.8,15.74,15.77,8985.0,15.3012,15.3497,15.2914,15.3206,8985.0
2019-09-25 13:25:00,15.76,15.78,15.75,15.77,7228.0,15.3109,15.3303,15.3012,15.3206,7228.0
2019-09-25 13:30:00,15.78,15.81,15.78,15.79,8079.0,15.3303,15.3594,15.3303,15.34,8079.0
2019-09-25 13:35:00,15.8,15.86,15.8,15.85,9514.0,15.3497,15.408,15.3497,15.3983,9514.0
2019-09-25 13:40:00,15.85,15.86,15.82,15.83,7825.0,15.3983,15.408,15.3692,15.3789,7825.0
2019-09-25 13:45:00,15.84,15.86,15.82,15.84,6067.0,15.3886,15.408,15.3692,15.3886,6067.0
2019-09-25 13:50:00,15.84,15.85,15.82,15.85,8772.0,15.3886,15.3983,15.3692,15.3983,8772.0
2019-09-25 13:55:00,15.86,15.89,15.86,15.88,21055.0,15.408,15.4372,15.408,15.4275,21055.0
2019-09-25 14:00:00,15.88,15.92,15.86,15.88,13237.0,15.4275,15.4663,15.408,15.4275,13237.0
2019-09-25 14:05:00,15.88,15.88,15.84,15.85,11851.0,15.4275,15.4275,15.3886,15.3983,11851.0
2019-09-25 14:10:00,15.85,15.91,15.85,15.91,6847.0,15.3983,15.4566,15.3983,15.4566,6847.0
2019-09-25 14:15:00,15.91,15.91,15.88,15.91,8069.0,15.4566,15.4566,15.4275,15.4566,8069.0
2019-09-25 14:20:00,15.9,15.92,15.84,15.89,28300.0,15.4469,15.4663,15.3886,15.4372,28300.0
2019-09-25 14:25:00,15.88,15.9,15.86,15.86,7042.0,15.4275,15.4469,15.408,15.408,7042.0
2019-09-25 14:30:00,15.85,15.88,15.85,15.85,5532.0,15.3983,15.4275,15.3983,15.3983,5532.0
2019-09-25 14:35:00,15.85,15.86,15.84,15.84,7905.0,15.3983,15.408,15.3886,15.3886,7905.0
2019-09-25 14:40:00,15.85,15.87,15.84,15.85,9755.0,15.3983,15.4177,15.3886,15.3983,9755.0
2019-09-25 14:45:00,15.85,15.87,15.82,15.82,20087.0,15.3983,15.4177,15.3692,15.3692,20087.0
2019-09-25 14:50:00,15.82,15.83,15.8,15.8,10936.0,15.3692,15.3789,15.3497,15.3497,10936.0
2019-09-25 14:55:00,15.8,15.81,15.77,15.79,17540.0,15.3497,15.3594,15.3206,15.34,17540.0
2019-09-25 15:00:00,15.79,15.81,15.75,15.75,17695.0,15.34,15.3594,15.3012,15.3012,17695.0
2019-09-25 15:05:00,15.75,15.79,15.75,15.78,9664.0,15.3012,15.34,15.3012,15.3303,9664.0
2019-09-25 15:10:00,15.78,15.79,15.75,15.75,7247.0,15.3303,15.34,15.3012,15.3012,7247.0
2019-09-25 15:15:00,15.76,15.77,15.74,15.77,6827.0,15.3109,15.3206,15.2914,15.3206,6827.0
2019-09-25 15:20:00,15.77,15.79,15.75,15.77,11892.0,15.3206,15.34,15.3012,15.3206,11892.0
2019-09-25 15:25:00,15.75,15.78,15.74,15.75,12130.0,15.3012,15.3303,15.2914,15.3012,12130.0
2019-09-25 15:30:00,15.74,15.79,15.74,15.79,20767.0,15.2914,15.34,15.2914,15.34,20767.0
2019-09-25 15:35:00,15.79,15.79,15.76,15.77,18674.0,15.34,15.34,15.3109,15.3206,18674.0
2019-09-25 15:40:00,15.77,15.77,15.73,15.73,31762.0,15.3206,15.3206,15.2817,15.2817,31762.0
2019-09-25 15:45:00,15.74,15.75,15.72,15.72,49411.0,15.2914,15.3012,15.272,15.272,49411.0
2019-09-25 15:50:00,15.72,15.73,15.68,15.71,87810.0,15.272,15.2817,15.2332,15.2623,87810.0
2019-09-25 15:55:00,15.7,15.73,15.69,15.71,78107.0,15.2526,15.2817,15.2429,15.2623,78107.0
2019-09-26 09:30:00,15.61,15.76,15.61,15.67,23877.0,15.1651,15.3109,15.1651,15.2234,23877.0
2019-09-26 09:35:00,15.69,15.72,15.57,15.57,12810.0,15.2429,15.272,15.1263,15.1263,12810.0
2019-09-26 09:40:00,15.55,15.56,15.49,15.51,5556.0,15.1069,15.1166,15.0486,15.068,5556.0
2019-09-26 09:45:00,15.52,15.6,15.51,15.54,20457.0,15.0777,15.1554,15.068,15.0971,20457.0
2019-09-26 09:50:00,15.56,15.58,15.46,15.46,7345.0,15.1166,15.136,15.0194,15.0194,7345.0
2019-09-26 09:55:00,15.45,15.46,15.42,15.43,17589.0,15.0097,15.0194,14.9806,14.9903,17589.0
2019-09-26 10:00:00,15.43,15.55,15.43,15.53,16158.0,14.9903,15.1069,14.9903,15.0874,16158.0
2019-09-26 10:05:00,15.54,15.54,15.44,15.46,16228.0,15.0971,15.0971,15.0,15.0194,16228.0
2019-09-26 10:10:00,15.46,15.53,15.46,15.49,22635.0,15.0194,15.0874,15.0194,15.0486,22635.0
2019-09-26 10:15:00,15.5,15.51,15.48,15.49,8540.0,15.0583,15.068,15.0389,15.0486,8540.0
2019-09-26 10:20:00,15.49,15.52,15.44,15.44,4363.0,15.0486,15.0777,15.0,15.0,4363.0
2019-09-26 10:25:00,15.43,15.48,15.41,15.46,5378.0,14.9903,15.0389,14.9708,15.0194,5378.0
2019-09-26 10:30:00,15.45,15.45,15.4,15.41,8313.0,15.0097,15.0097,14.9611,14.9708,8313.0
2019-09-26 10:35:00,15.43,15.43,15.39,15.41,8754.0,14.9903,14.9903,14.9514,14.9708,8754.0
2019-09-26 10:40:00,15.41,15.46,15.41,15.44,12482.0,14.9708,15.0194,14.9708,15.0,12482.0
2019-09-26 10:45:00,15.44,15.45,15.39,15.45,39136.0,15.0,15.0097,14.9514,15.0097,39136.0
2019-09-26 10:50:00,15.43,15.47,15.42,15.44,24725.0,14.9903,15.0291,14.9806,15.0,24725.0
2019-09-26 10:55:00,15.44,15.45,15.41,15.41,7441.0,15.0,15.0097,14.9708,14.9708,7441.0
2019-09-26 11:00:00,15.41,15.41,15.31,15.36,26929.0,14.9708,14.9708,14.8737,14.9223,26929.0
2019-09-26 11:05:00,15.38,15.4,15.37,15.39,4096.0,14.9417,14.9611,14.932,14.9514,4096.0
2019-09-26 11:10:00,15.4,15.4,15.35,15.38,4710.0,14.9611,14.9611,14.9126,14.9417,4710.0
2019-09-26 11:15:00,15.37,15.39,15.31,15.31,6679.0,14.932,14.9514,14.8737,14.8737,6679.0
2019-09-26 11:20:00,15.31,15.31,15.2,15.22,27361.0,14.8737,14.8737,14.7668,14.7863,27361.0
2019-09-26 11:25:00,15.21,15.22,15.17,15.21,18242.0,14.7765,14.7863,14.7377,14.7765,18242.0
2019-09-26 11:30:00,15.21,15.24,15.18,15.21,33622.0,14.7765,14.8057,14.7474,14.7765,33622.0
2019-09-26 11:35:00,15.21,15.28,15.19,15.25,74144.0,14.7765,14.8446,14.7571,14.8154,74144.0
2019-09-26 11:40:00,15.26,15.28,15.17,15.28,18523.0,14.8251,14.8446,14.7377,14.8446,18523.0
2019-09-26 11:45:00,15.28,15.28,15.23,15.24,8574.0,14.8446,14.8446,14.796,14.8057,8574.0
2019-09-26 11:50:00,15.24,15.25,15.2,15.21,7586.0,14.8057,14.8154,14.7668,14.7765,7586.0
2019-09-26 11:55:00,15.22,15.23,15.21,15.23,7102.0,14.7863,14.796,14.7765,14.796,7102.0
2019-09-26 12:00:00,15.23,15.26,15.21,15.26,10571.0,14.796,14.8251,14.7765,14.8251,10571.0
2019-09-26 12:05:00,15.26,15.3,15.25,15.28,9946.0,14.8251,14.864,14.8154,14.8446,9946.0
2019-09-26 12:10:00,15.27,15.3,15.26,15.3,5783.0,14.8348,14.864,14.8251,14.864,5783.0
2019-09-26 12:15:00,15.3,15.34,15.29,15.34,4226.0,14.864,14.9028,14.8543,14.9028,4226.0
2019-09-26 12:20:00,15.36,15.39,15.35,15.39,2208.0,14.9223,14.9514,14.9126,14.9514,2208.0
2019-09-26 12:25:00,15.39,15.43,15.38,15.43,7065.0,14.9514,14.9903,14.9417,14.9903,7065.0
2019-09-26 12:30:00,15.44,15.44,15.41,15.42,8726.0,15.0,15.0,14.9708,14.9806,8726.0
2019-09-26 12:35:00,15.43,15.44,15.39,15.42,14730.0,14.9903,15.0,14.9514,14.9806,14730.0
2019-09-26 12:40:00,15.41,15.41,15.34,15.36,16575.0,14.9708,14.9708,14.9028,14.9223,16575.0
2019-09-26 12:45:00,15.36,15.37,15.35,15.36,4200.0,14.9223,14.932,14.9126,14.9223,4200.0
2019-09-26 12:50:00,15.36,15.37,15.34,15.35,7881.0,14.9223,14.932,14.9028,14.9126,7881.0
2019-09-26 12:55:00,15.35,15.35,15.31,15.33,10704.0,14.9126,14.9126,14.8737,14.8931,10704.0
2019-09-26 13:00:00,15.32,15.34,15.3,15.34,9915.0,14.8834,14.9028,14.864,14.9028,9915.0
2019-09-26 13:05:00,15.33,15.33,15.31,15.32,10051.0,14.8931,14.8931,14.8737,14.8834,10051.0
2019-09-26 13:10:00,15.32,15.35,15.29,15.35,32645.0,14.8834,14.9126,14.8543,14.9126,32645.0
2019-09-26 13:15:00,15.35,15.35,15.31,15.31,16730.0,14.9126,14.9126,14.8737,14.8737,16730.0
2019-09-26 13:20:00,15.31,15.31,15.28,15.3,12142.0,14.8737,14.8737,14.8446,14.864,12142.0
2019-09-26 13:25:00,15.3,15.3,15.29,15.29,8555.0,14.864,14.864,14.8543,14.8543,8555.0
2019-09-26 13:30:00,15.29,15.34,15.27,15.34,13661.0,14.8543,14.9028,14.8348,14.9028,13661.0
2019-09-26 13:35:00,15.34,15.35,15.32,15.35,10691.0,14.9028,14.9126,14.8834,14.9126,10691.0
2019-09-26 13:40:00,15.36,15.36,15.32,15.32,11502.0,14.9223,14.9223,14.8834,14.8834,11502.0
2019-09-26 13:45:00,15.33,15.35,15.33,15.34,10899.0,14.8931,14.9126,14.8931,14.9028,10899.0
2019-09-26 13:50:00,15.34,15.35,15.32,15.35,7241.0,14.9028,14.9126,14.8834,14.9126,7241.0
2019-09-26 13:55:00,15.35,15.37,15.34,15.37,4703.0,14.9126,14.932,14.9028,14.932,4703.0
2019-09-26 14:00:00,15.37,15.39,15.36,15.36,9214.0,14.932,14.9514,14.9223,14.9223,9214.0
2019-09-26 14:05:00,15.37,15.42,15.36,15.42,13600.0,14.932,14.9806,14.9223,14.9806,13600.0
2019-09-26 14:10:00,15.42,15.43,15.4,15.42,6328.0,14.9806,14.9903,14.9611,14.9806,6328.0
2019-09-26 14:15:00,15.42,15.43,15.37,15.39,19891.0,14.9806,14.9903,14.932,14.9514,19891.0
2019-09-26 14:20:00,15.39,15.44,15.39,15.44,8515.0,14.9514,15.0,14.9514,15.0,8515.0
2019-09-26 14:25:00,15.44,15.45,15.38,15.38,12037.0,15.0,15.0097,14.9417,14.9417,12037.0
2019-09-26 14:30:00,15.39,15.39,15.32,15.33,25251.0,14.9514,14.9514,14.8834,14.8931,25251.0
2019-09-26 14:35:00,15.32,15.33,15.29,15.32,10147.0,14.8834,14.8931,14.8543,14.8834,10147.0
2019-09-26 14:40:00,15.31,15.35,15.31,15.34,4906.0,14.8737,14.9126,14.8737,14.9028,4906.0
2019-09-26 14:45:00,15.35,15.36,15.34,15.34,12069.0,14.9126,14.9223,14.9028,14.9028,12069.0
2019-09-26 14:50:00,15.34,15.34,15.31,15.32,9862.0,14.9028,14.9028,14.8737,14.8834,9862.0
2019-09-26 14:55:00,15.32,15.33,15.3,15.31,4383.0,14.8834,14.8931,14.864,14.8737,4383.0
2019-09-26 15:00:00,15.31,15.36,15.31,15.34,16674.0,14.8737,14.9223,14.8737,14.9028,16674.0
2019-09-26 15:05:00,15.34,15.36,15.34,15.36,6049.0,14.9028,14.9223,14.9028,14.9223,6049.0
2019-09-26 15:10:00,15.36,15.37,15.34,15.35,9620.0,14.9223,14.932,14.9028,14.9126,9620.0
2019-09-26 15:15:00,15.35,15.4,15.35,15.39,20019.0,14.9126,14.9611,14.9126,14.9514,20019.0
2019-09-26 15:20:00,15.39,15.41,15.39,15.4,6764.0,14.9514,14.9708,14.9514,14.9611,6764.0
2019-09-26 15:25:00,15.4,15.44,15.4,15.42,9567.0,14.9611,15.0,14.9611,14.9806,9567.0
2019-09-26 15:30:00,15.42,15.45,15.4,15.43,13904.0,14.9806,15.0097,14.9611,14.9903,13904.0
2019-09-26 15:35:00,15.43,15.44,15.4,15.41,17274.0,14.9903,15.0,14.9611,14.9708,17274.0
2019-09-26 15:40:00,15.41,15.41,15.39,15.39,23576.0,14.9708,14.9708,14.9514,14.9514,23576.0
2019-09-26 15:45:00,15.4,15.4,15.38,15.4,23328.0,14.9611,14.9611,14.9417,14.9611,23328.0
2019-09-26 15:50:00,15.39,15.41,15.37,15.39,43499.0,14.9514,14.9708,14.932,14.9514,43499.0
2019-09-26 15:55:00,15.38,15.39,15.35,15.37,88292.0,14.9417,14.9514,14.9126,14.932,88292.0
2019-09-27 09:30:00,15.38,15.68,15.32,15.66,22159.0,14.9417,15.2332,14.8834,15.2137,22159.0
2019-09-27 09:35:00,15.69,15.73,15.62,15.7,16592.0,15.2429,15.2817,15.1749,15.2526,16592.0
2019-09-27 09:40:00,15.7,15.81,15.61,15.78,40138.0,15.2526,15.3594,15.1651,15.3303,40138.0
2019-09-27 09:45:00,15.78,15.81,15.72,15.72,32233.0,15.3303,15.3594,15.272,15.272,32233.0
2019-09-27 09:50:00,15.72,15.72,15.44,15.44,48350.0,15.272,15.272,15.0,15.0,48350.0
2019-09-27 09:55:00,15.45,15.47,15.38,15.43,29526.0,15.0097,15.0291,14.9417,14.9903,29526.0
2019-09-27 10:00:00,15.43,15.43,15.32,15.35,29710.0,14.9903,14.9903,14.8834,14.9126,29710.0
2019-09-27 10:05:00,15.35,15.36,15.26,15.29,36491.0,14.9126,14.9223,14.8251,14.8543,36491.0
2019-09-27 10:10:00,15.28,15.38,15.23,15.35,30078.0,14.8446,14.9417,14.796,14.9126,30078.0
2019-09-27 10:15:00,15.35,15.41,15.35,15.36,10761.0,14.9126,14.9708,14.9126,14.9223,10761.0
2019-09-27 10:20:00,15.39,15.43,15.32,15.33,18053.0,14.9514,14.9903,14.8834,14.8931,18053.0
2019-09-27 10:25:00,15.33,15.35,15.28,15.35,11640.0,14.8931,14.9126,14.8446,14.9126,11640.0
2019-09-27 10:30:00,15.36,15.38,15.31,15.33,11101.0,14.9223,14.9417,14.8737,14.8931,11101.0
2019-09-27 10:35:00,15.34,15.4,15.34,15.38,10950.0,14.9028,14.9611,14.9028,14.9417,10950.0
2019-09-27 10:40:00,15.39,15.46,15.39,15.46,19458.0,14.9514,15.0194,14.9514,15.0194,19458.0
2019-09-27 10:45:00,15.46,15.51,15.45,15.5,9216.0,15.0194,15.068,15.0097,15.0583,9216.0
2019-09-27 10:50:00,15.49,15.52,15.48,15.52,7507.0,15.0486,15.0777,15.0389,15.0777,7507.0
2019-09-27 10:55:00,15.52,15.58,15.48,15.57,10065.0,15.0777,15.136,15.0389,15.1263,10065.0
2019-09-27 11:00:00,15.57,15.63,15.57,15.63,11337.0,15.1263,15.1846,15.1263,15.1846,11337.0
2019-09-27 11:05:00,15.63,15.63,15.55,15.57,16079.0,15.1846,15.1846,15.1069,15.1263,16079.0
2019-09-27 11:10:00,15.57,15.58,15.55,15.56,6100.0,15.1263,15.136,15.1069,15.1166,6100.0
2019-09-27 11:15:00,15.58,15.6,15.56,15.58,13372.0,15.136,15.1554,15.1166,15.136,13372.0
2019-09-27 11:20:00,15.59,15.7,15.59,15.68,21334.0,15.1457,15.2526,15.1457,15.2332,21334.0
2019-09-27 11:25:00,15.69,15.73,15.68,15.7,14486.0,15.2429,15.2817,15.2332,15.2526,14486.0
2019-09-27 11:30:00,15.7,15.73,15.68,15.68,10993.0,15.2526,15.2817,15.2332,15.2332,10993.0
2019-09-27 11:35:00,15.67,15.67,15.43,15.48,17919.0,15.2234,15.2234,14.9903,15.0389,17919.0
2019-09-27 11:40:00,15.48,15.54,15.45,15.45,12452.0,15.0389,15.0971,15.0097,15.0097,12452.0
2019-09-27 11:45:00,15.45,15.54,15.45,15.54,5643.0,15.0097,15.0971,15.0097,15.0971,5643.0
2019-09-27 11:50:00,15.52,15.54,15.5,15.52,4130.0,15.0777,15.0971,15.0583,15.0777,4130.0
2019-09-27 11:55:00,15.52,15.59,15.52,15.59,12505.0,15.0777,15.1457,15.0777,15.1457,12505.0
2019-09-27 12:00:00,15.58,15.59,15.52,15.53,9938.0,15.136,15.1457,15.0777,15.0874,9938.0
2019-09-27 12:05:00,15.53,15.55,15.53,15.53,8449.0,15.0874,15.1069,15.0874,15.0874,8449.0
2019-09-27 12:10:00,15.54,15.55,15.48,15.54,10072.0,15.0971,15.1069,15.0389,15.0971,10072.0
2019-09-27 12:15:00,15.54,15.55,15.48,15.49,8798.0,15.0971,15.1069,15.0389,15.0486,8798.0
2019-09-27 12:20:00,15.48,15.51,15.48,15.5,5435.0,15.0389,15.068,15.0389,15.0583,5435.0
2019-09-27 12:25:00,15.5,15.52,15.49,15.51,2129.0,15.0583,15.0777,15.0486,15.068,2129.0
2019-09-27 12:30:00,15.5,15.5,15.44,15.44,10269.0,15.0583,15.0583,15.0,15.0,10269.0
2019-09-27 12:35:00,15.44,15.45,15.43,15.43,2500.0,15.0,15.0097,14.9903,14.9903,2500.0
2019-09-27 12:40:00,15.44,15.49,15.44,15.44,13766.0,15.0,15.0486,15.0,15.0,13766.0
2019-09-27 12:45:00,15.45,15.45,15.4,15.41,6866.0,15.0097,15.0097,14.9611,14.9708,6866.0
2019-09-27 12:50:00,15.41,15.44,15.4,15.41,13856.0,14.9708,15.0,14.9611,14.9708,13856.0
2019-09-27 12:55:00,15.41,15.41,15.37,15.39,19803.0,14.9708,14.9708,14.932,14.9514,19803.0
2019-09-27 13:00:00,15.38,15.41,15.35,15.39,13469.0,14.9417,14.9708,14.9126,14.9514,13469.0
2019-09-27 13:05:00,15.39,15.47,15.39,15.46,14620.0,14.9514,15.0291,14.9514,15.0194,14620.0
2019-09-27 13:10:00,15.46,15.48,15.44,15.46,9965.0,15.0194,15.0389,15.0,15.0194,9965.0
2019-09-27 13:15:00,15.46,15.47,15.43,15.45,7825.0,15.0194,15.0291,14.9903,15.0097,7825.0
2019-09-27 13:20:00,15.46,15.5,15.45,15.48,23342.0,15.0194,15.0583,15.0097,15.0389,23342.0
2019-09-27 13:25:00,15.48,15.51,15.47,15.5,5885.0,15.0389,15.068,15.0291,15.0583,5885.0
2019-09-27 13:30:00,15.5,15.5,15.47,15.47,7830.0,15.0583,15.0583,15.0291,15.0291,7830.0
2019-09-27 13:35:00,15.46,15.46,15.43,15.45,6117.0,15.0194,15.0194,14.9903,15.0097,6117.0
2019-09-27 13:40:00,15.44,15.46,15.42,15.43,5113.0,15.0,15.0194,14.9806,14.9903,5113.0
2019-09-27 13:45:00,15.41,15.41,15.36,15.38,7050.0,14.9708,14.9708,14.9223,14.9417,7050.0
2019-09-27 13:50:00,15.38,15.4,15.35,15.39,10461.0,14.9417,14.9611,14.9126,14.9514,10461.0
2019-09-27 13:55:00,15.39,15.43,15.39,15.43,4945.0,14.9514,14.9903,14.9514,14.9903,4945.0
2019-09-27 14:00:00,15.43,15.44,15.39,15.42,13238.0,14.9903,15.0,14.9514,14.9806,13238.0
2019-09-27 14:05:00,15.42,15.45,15.4,15.41,12628.0,14.9806,15.0097,14.9611,14.9708,12628.0
2019-09-27 14:10:00,15.4,15.44,15.39,15.44,6851.0,14.9611,15.0,14.9514,15.0,6851.0
2019-09-27 14:15:00,15.43,15.44,15.41,15.44,8927.0,14.9903,15.0,14.9708,15.0,8927.0
2019-09-27 14:20:00,15.44,15.44,15.37,15.38,15123.0,15.0,15.0,14.932,14.9417,15123.0
2019-09-27 14:25:00,15.37,15.4,15.35,15.4,8571.0,14.932,14.9611,14.9126,14.9611,8571.0
2019-09-27 14:30:00,15.4,15.4,15.35,15.36,7691.0,14.9611,14.9611,14.9126,14.9223,7691.0
2019-09-27 14:35:00,15.37,15.37,15.35,15.36,5286.0,14.932,14.932,14.9126,14.9223,5286.0
2019-09-27 14:40:00,15.36,15.37,15.34,15.35,6411.0,14.9223,14.932,14.9028,14.9126,6411.0
2019-09-27 14:45:00,15.36,15.37,15.34,15.35,6808.0,14.9223,14.932,14.9028,14.9126,6808.0
2019-09-27 14:50:00,15.34,15.35,15.33,15.34,11624.0,14.9028,14.9126,14.8931,14.9028,11624.0
2019-09-27 14:55:00,15.34,15.35,15.33,15.35,6825.0,14.9028,14.9126,14.8931,14.9126,6825.0
2019-09-27 15:00:00,15.35,15.38,15.35,15.37,12168.0,14.9126,14.9417,14.9126,14.932,12168.0
2019-09-27 15:05:00,15.37,15.37,15.35,15.37,11267.0,14.932,14.932,14.9126,14.932,11267.0
2019-09-27 15:10:00,15.37,15.39,15.35,15.36,13306.0,14.932,14.9514,14.9126,14.9223,13306.0
2019-09-27 15:15:00,15.38,15.42,15.38,15.42,19046.0,14.9417,14.9806,14.9417,14.9806,19046.0
2019-09-27 15:20:00,15.42,15.43,15.4,15.41,13351.0,14.9806,14.9903,14.9611,14.9708,13351.0
2019-09-27 15:25:00,15.41,15.42,15.39,15.39,16662.0,14.9708,14.9806,14.9514,14.9514,16662.0
2019-09-27 15:30:00,15.39,15.44,15.38,15.43,24421.0,14.9514,15.0,14.9417,14.9903,24421.0
2019-09-27 15:35:00,15.44,15.45,15.42,15.45,27249.0,15.0,15.0097,14.9806,15.0097,27249.0
2019-09-27 15:40:00,15.45,15.46,15.42,15.43,27124.0,15.0097,15.0194,14.9806,14.9903,27124.0
2019-09-27 15:45:00,15.42,15.43,15.4,15.42,28915.0,14.9806,14.9903,14.9611,14.9806,28915.0
2019-09-27 15:50:00,15.41,15.46,15.41,15.43,47594.0,14.9708,15.0194,14.9708,14.9903,47594.0
2019-09-27 15:55:00,15.43,15.5,15.4,15.48,183560.0,14.9903,15.0583,14.9611,15.0389,183560.0
2019-09-30 09:30:00,15.52,15.72,15.51,15.68,22524.0,15.0777,15.272,15.068,15.2332,22524.0
2019-09-30 09:35:00,15.69,15.7,15.52,15.53,16819.0,15.2429,15.2526,15.0777,15.0874,16819.0
2019-09-30 09:40:00,15.53,15.55,15.47,15.51,6337.0,15.0874,15.1069,15.0291,15.068,6337.0
2019-09-30 09:45:00,15.51,15.51,15.4,15.43,6713.0,15.068,15.068,14.9611,14.9903,6713.0
2019-09-30 09:50:00,15.47,15.5,15.38,15.38,13334.0,15.0291,15.0583,14.9417,14.9417,13334.0
2019-09-30 09:55:00,15.39,15.44,15.37,15.38,6208.0,14.9514,15.0,14.932,14.9417,6208.0
2019-09-30 10:00:00,15.38,15.39,15.29,15.31,47153.0,14.9417,14.9514,14.8543,14.8737,47153.0
2019-09-30 10:05:00,15.3,15.43,15.26,15.43,13784.0,14.864,14.9903,14.8251,14.9903,13784.0
2019-09-30 10:10:00,15.43,15.46,15.41,15.45,12008.0,14.9903,15.0194,14.9708,15.0097,12008.0
2019-09-30 10:15:00,15.45,15.49,15.44,15.46,21649.0,15.0097,15.0486,15.0,15.0194,21649.0
2019-09-30 10:20:00,15.47,15.51,15.42,15.42,30809.0,15.0291,15.068,14.9806,14.9806,30809.0
2019-09-30 10:25:00,15.43,15.47,15.41,15.42,55353.0,14.9903,15.0291,14.9708,14.9806,55353.0
2019-09-30 10:30:00,15.42,15.51,15.4,15.48,19194.0,14.9806,15.068,14.9611,15.0389,19194.0
2019-09-30 10:35:00,15.48,15.52,15.44,15.45,28766.0,15.0389,15.0777,15.0,15.0097,28766.0
2019-09-30 10:40:00,15.45,15.47,15.27,15.28,83262.0,15.0097,15.0291,14.8348,14.8446,83262.0
2019-09-30 10:45:00,15.31,15.37,15.3,15.34,54017.0,14.8737,14.932,14.864,14.9028,54017.0
2019-09-30 10:50:00,15.34,15.38,15.33,15.37,12122.0,14.9028,14.9417,14.8931,14.932,12122.0
2019-09-30 10:55:00,15.39,15.45,15.35,15.41,22148.0,14.9514,15.0097,14.9126,14.9708,22148.0
2019-09-30 11:00:00,15.43,15.43,15.39,15.4,9631.0,14.9903,14.9903,14.9514,14.9611,9631.0
2019-09-30 11:05:00,15.4,15.41,15.37,15.4,7288.0,14.9611,14.9708,14.932,14.9611,7288.0
2019-09-30 11:10:00,15.41,15.42,15.36,15.36,6420.0,14.9708,14.9806,14.9223,14.9223,6420.0
2019-09-30 11:15:00,15.35,15.39,15.35,15.36,3828.0,14.9126,14.9514,14.9126,14.9223,3828.0
2019-09-30 11:20:00,15.37,15.41,15.37,15.4,9946.0,14.932,14.9708,14.932,14.9611,9946.0
2019-09-30 11:25:00,15.4,15.42,15.38,15.39,9366.0,14.9611,14.9806,14.9417,14.9514,9366.0
2019-09-30 11:30:00,15.39,15.39,15.36,15.39,8603.0,14.9514,14.9514,14.9223,14.9514,8603.0
2019-09-30 11:35:00,15.39,15.4,15.34,15.35,9996.0,14.9514,14.9611,14.9028,14.9126,9996.0
2019-09-30 11:40:00,15.36,15.36,15.33,15.35,9130.0,14.9223,14.9223,14.8931,14.9126,9130.0
2019-09-30 11:45:00,15.34,15.35,15.33,15.34,6685.0,14.9028,14.9126,14.8931,14.9028,6685.0
2019-09-30 11:50:00,15.34,15.38,15.34,15.37,6000.0,14.9028,14.9417,14.9028,14.932,6000.0
2019-09-30 11:55:00,15.37,15.38,15.33,15.36,10194.0,14.932,14.9417,14.8931,14.9223,10194.0
2019-09-30 12:00:00,15.36,15.39,15.35,15.39,10761.0,14.9223,14.9514,14.9126,14.9514,10761.0
2019-09-30 12:05:00,15.38,15.38,15.33,15.33,6503.0,14.9417,14.9417,14.8931,14.8931,6503.0
2019-09-30 12:10:00,15.33,15.33,15.3,15.31,13460.0,14.8931,14.8931,14.864,14.8737,13460.0
2019-09-30 12:15:00,15.31,15.32,15.29,15.32,6388.0,14.8737,14.8834,14.8543,14.8834,6388.0
2019-09-30 12:20:00,15.32,15.36,15.31,15.36,10852.0,14.8834,14.9223,14.8737,14.9223,10852.0
2019-09-30 12:25:00,15.36,15.36,15.35,15.36,7643.0,14.9223,14.9223,14.9126,14.9223,7643.0
2019-09-30 12:30:00,15.36,15.37,15.33,15.35,9466.0,14.9223,14.932,14.8931,14.9126,9466.0
2019-09-30 12:35:00,15.36,15.38,15.33,15.37,6239.0,14.9223,14.9417,14.8931,14.932,6239.0
2019-09-30 12:40:00,15.37,15.44,15.36,15.44,24108.0,14.932,15.0,14.9223,15.0,24108.0
2019-09-30 12:45:00,15.44,15.45,15.42,15.44,16473.0,15.0,15.0097,14.9806,15.0,16473.0
2019-09-30 12:50:00,15.44,15.44,15.39,15.41,26091.0,15.0,15.0,14.9514,14.9708,26091.0
2019-09-30 12:55:00,15.41,15.42,15.38,15.4,53946.0,14.9708,14.9806,14.9417,14.9611,53946.0
2019-09-30 13:00:00,15.41,15.42,15.38,15.4,37077.0,14.9708,14.9806,14.9417,14.9611,37077.0
2019-09-30 13:05:00,15.39,15.41,15.36,15.39,54422.0,14.9514,14.9708,14.9223,14.9514,54422.0
2019-09-30 13:10:00,15.38,15.4,15.34,15.37,58736.0,14.9417,14.9611,14.9028,14.932,58736.0
2019-09-30 13:15:00,15.37,15.4,15.35,15.38,26048.0,14.932,14.9611,14.9126,14.9417,26048.0
2019-09-30 13:20:00,15.38,15.44,15.35,15.44,54941.0,14.9417,15.0,14.9126,15.0,54941.0
2019-09-30 13:25:00,15.44,15.47,15.42,15.46,24588.0,15.0,15.0291,14.9806,15.0194,24588.0
2019-09-30 13:30:00,15.48,15.51,15.47,15.48,16055.0,15.0389,15.068,15.0291,15.0389,16055.0
2019-09-30 13:35:00,15.48,15.48,15.44,15.45,40217.0,15.0389,15.0389,15.0,15.0097,40217.0
2019-09-30 13:40:00,15.45,15.48,15.43,15.44,11767.0,15.0097,15.0389,14.9903,15.0,11767.0
2019-09-30 13:45:00,15.43,15.48,15.43,15.48,15439.0,14.9903,15.0389,14.9903,15.0389,15439.0
2019-09-30 13:50:00,15.48,15.48,15.45,15.45,14286.0,15.0389,15.0389,15.0097,15.0097,14286.0
2019-09-30 13:55:00,15.45,15.48,15.44,15.47,13471.0,15.0097,15.0389,15.0,15.0291,13471.0
2019-09-30 14:00:00,15.48,15.5,15.47,15.48,38940.0,15.0389,15.0583,15.0291,15.0389,38940.0
2019-09-30 14:05:00,15.49,15.53,15.46,15.51,50991.0,15.0486,15.0874,15.0194,15.068,50991.0
2019-09-30 14:10:00,15.52,15.53,15.51,15.51,15009.0,15.0777,15.0874,15.068,15.068,15009.0
2019-09-30 14:15:00,15.51,15.54,15.5,15.51,24975.0,15.068,15.0971,15.0583,15.068,24975.0
2019-09-30 14:20:00,15.52,15.53,15.51,15.53,13230.0,15.0777,15.0874,15.068,15.0874,13230.0
2019-09-30 14:25:00,15.54,15.57,15.53,15.56,16908.0,15.0971,15.1263,15.0874,15.1166,16908.0
2019-09-30 14:30:00,15.56,15.61,15.56,15.6,9081.0,15.1166,15.1651,15.1166,15.1554,9081.0
2019-09-30 14:35:00,15.61,15.61,15.6,15.61,12541.0,15.1651,15.1651,15.1554,15.1651,12541.0
2019-09-30 14:40:00,15.6,15.71,15.6,15.7,59876.0,15.1554,15.2623,15.1554,15.2526,59876.0
2019-09-30 14:45:00,15.69,15.71,15.67,15.71,20809.0,15.2429,15.2623,15.2234,15.2623,20809.0
2019-09-30 14:50:00,15.7,15.7,15.64,15.65,14444.0,15.2526,15.2526,15.1943,15.204,14444.0
2019-09-30 14:55:00,15.65,15.65,15.63,15.64,7596.0,15.204,15.204,15.1846,15.1943,7596.0
2019-09-30 15:00:00,15.64,15.65,15.61,15.61,17477.0,15.1943,15.204,15.1651,15.1651,17477.0
2019-09-30 15:05:00,15.62,15.66,15.6,15.61,34007.0,15.1749,15.2137,15.1554,15.1651,34007.0
2019-09-30 15:10:00,15.62,15.62,15.61,15.61,6643.0,15.1749,15.1749,15.1651,15.1651,6643.0
2019-09-30 15:15:00,15.61,15.63,15.59,15.61,19147.0,15.1651,15.1846,15.1457,15.1651,19147.0
2019-09-30 15:20:00,15.61,15.61,15.6,15.61,16947.0,15.1651,15.1651,15.1554,15.1651,16947.0
2019-09-30 15:25:00,15.6,15.61,15.58,15.6,29625.0,15.1554,15.1651,15.136,15.1554,29625.0
2019-09-30 15:30:00,15.59,15.6,15.57,15.6,19825.0,15.1457,15.1554,15.1263,15.1554,19825.0
2019-09-30 15:35:00,15.61,15.61,15.57,15.6,34377.0,15.1651,15.1651,15.1263,15.1554,34377.0
2019-09-30 15:40:00,15.59,15.59,15.58,15.58,25257.0,15.1457,15.1457,15.136,15.136,25257.0
2019-09-30 15:45:00,15.58,15.59,15.52,15.53,81217.0,15.136,15.1457,15.0777,15.0874,81217.0
2019-09-30 15:50:00,15.52,15.62,15.52,15.62,90201.0,15.0777,15.1749,15.0777,15.1749,90201.0
2019-09-30 15:55:00,15.62,15.63,15.6,15.61,180275.0,15.1749,15.1846,15.1554,15.1651,180275.0
2019-10-01 09:30:00,15.72,15.92,15.63,15.86,82355.0,15.272,15.4663,15.1846,15.408,82355.0
2019-10-01 09:35:00,15.86,15.9,15.8,15.83,55749.0,15.408,15.4469,15.3497,15.3789,55749.0
2019-10-01 09:40:00,15.86,15.91,15.79,15.84,45726.0,15.408,15.4566,15.34,15.3886,45726.0
2019-10-01 09:45:00,15.84,15.87,15.75,15.86,23168.0,15.3886,15.4177,15.3012,15.408,23168.0
2019-10-01 09:50:00,15.85,15.86,15.73,15.77,9682.0,15.3983,15.408,15.2817,15.3206,9682.0
2019-10-01 09:55:00,15.78,15.82,15.74,15.74,8776.0,15.3303,15.3692,15.2914,15.2914,8776.0
2019-10-01 10:00:00,15.73,15.8,15.61,15.7,28838.0,15.2817,15.3497,15.1651,15.2526,28838.0
2019-10-01 10:05:00,15.69,15.73,15.65,15.66,11182.0,15.2429,15.2817,15.204,15.2137,11182.0
2019-10-01 10:10:00,15.64,15.64,15.54,15.56,10514.0,15.1943,15.1943,15.0971,15.1166,10514.0
2019-10-01 10:15:00,15.56,15.64,15.56,15.6,14132.0,15.1166,15.1943,15.1166,15.1554,14132.0
2019-10-01 10:20:00,15.62,15.62,15.55,15.59,11700.0,15.1749,15.1749,15.1069,15.1457,11700.0
2019-10-01 10:25:00,15.59,15.6,15.5,15.6,9374.0,15.1457,15.1554,15.0583,15.1554,9374.0
2019-10-01 10:30:00,15.6,15.6,15.54,15.57,10681.0,15.1554,15.1554,15.0971,15.1263,10681.0
2019-10-01 10:35:00,15.56,15.6,15.54,15.58,8849.0,15.1166,15.1554,15.0971,15.136,8849.0
2019-10-01 10:40:00,15.58,15.6,15.52,15.53,23309.0,15.136,15.1554,15.0777,15.0874,23309.0
2019-10-01 10:45:00,15.54,15.59,15.52,15.52,15159.0,15.0971,15.1457,15.0777,15.0777,15159.0
2019-10-01 10:50:00,15.51,15.57,15.51,15.55,5826.0,15.068,15.1263,15.068,15.1069,5826.0
2019-10-01 10:55:00,15.54,15.56,15.47,15.48,14496.0,15.0971,15.1166,15.0291,15.0389,14496.0
2019-10-01 11:00:00,15.48,15.53,15.46,15.51,26795.0,15.0389,15.0874,15.0194,15.068,26795.0
2019-10-01 11:05:00,15.5,15.5,15.44,15.46,32794.0,15.0583,15.0583,15.0,15.0194,32794.0
2019-10-01 11:10:00,15.46,15.5,15.45,15.46,15447.0,15.0194,15.0583,15.0097,15.0194,15447.0
2019-10-01 11:15:00,15.47,15.49,15.45,15.47,17207.0,15.0291,15.0486,15.0097,15.0291,17207.0
2019-10-01 11:20:00,15.48,15.48,15.43,15.46,16565.0,15.0389,15.0389,14.9903,15.0194,16565.0
2019-10-01 11:25:00,15.45,15.46,15.41,15.45,15863.0,15.0097,15.0194,14.9708,15.0097,15863.0
2019-10-01 11:30:00,15.44,15.47,15.44,15.46,14951.0,15.0,15.0291,15.0,15.0194,14951.0
2019-10-01 11:35:00,15.46,15.53,15.45,15.49,22881.0,15.0194,15.0874,15.0097,15.0486,22881.0
2019-10-01 11:40:00,15.48,15.48,15.38,15.38,27503.0,15.0389,15.0389,14.9417,14.9417,27503.0
2019-10-01 11:45:00,15.37,15.42,15.34,15.4,27304.0,14.932,14.9806,14.9028,14.9611,27304.0
2019-10-01 11:50:00,15.4,15.45,15.38,15.45,9641.0,14.9611,15.0097,14.9417,15.0097,9641.0
2019-10-01 11:55:00,15.47,15.47,15.43,15.44,10108.0,15.0291,15.0291,14.9903,15.0,10108.0
2019-10-01 12:00:00,15.45,15.45,15.41,15.43,8704.0,15.0097,15.0097,14.9708,14.9903,8704.0
2019-10-01 12:05:00,15.43,15.44,15.39,15.4,16604.0,14.9903,15.0,14.9514,14.9611,16604.0
2019-10-01 12:10:00,15.4,15.4,15.36,15.37,11651.0,14.9611,14.9611,14.9223,14.932,11651.0
2019-10-01 12:15:00,15.36,15.37,15.35,15.36,13831.0,14.9223,14.932,14.9126,14.9223,13831.0
2019-10-01 12:20:00,15.36,15.36,15.28,15.28,15661.0,14.9223,14.9223,14.8446,14.8446,15661.0
2019-10-01 12:25:00,15.29,15.32,15.28,15.31,14415.0,14.8543,14.8834,14.8446,14.8737,14415.0
2019-10-01 12:30:00,15.3,15.34,15.3,15.34,7169.0,14.864,14.9028,14.864,14.9028,7169.0
2019-10-01 12:35:00,15.34,15.34,15.32,15.32,6382.0,14.9028,14.9028,14.8834,14.8834,6382.0
2019-10-01 12:40:00,15.32,15.35,15.32,15.33,5962.0,14.8834,14.9126,14.8834,14.8931,5962.0
2019-10-01 12:45:00,15.33,15.34,15.31,15.34,12384.0,14.8931,14.9028,14.8737,14.9028,12384.0
2019-10-01 12:50:00,15.35,15.36,15.33,15.33,6400.0,14.9126,14.9223,14.8931,14.8931,6400.0
2019-10-01 12:55:00,15.33,15.35,15.31,15.32,12789.0,14.8931,14.9126,14.8737,14.8834,12789.0
2019-10-01 13:00:00,15.32,15.33,15.3,15.31,5337.0,14.8834,14.8931,14.864,14.8737,5337.0
2019-10-01 13:05:00,15.3,15.3,15.27,15.29,11614.0,14.864,14.864,14.8348,14.8543,11614.0
2019-10-01 13:10:00,15.29,15.33,15.29,15.31,14229.0,14.8543,14.8931,14.8543,14.8737,14229.0
2019-10-01 13:15:00,15.31,15.33,15.3,15.3,18409.0,14.8737,14.8931,14.864,14.864,18409.0
2019-10-01 13:20:00,15.3,15.31,15.27,15.29,14702.0,14.864,14.8737,14.8348,14.8543,14702.0
2019-10-01 13:25:00,15.29,15.32,15.29,15.3,14048.0,14.8543,14.8834,14.8543,14.864,14048.0
2019-10-01 13:30:00,15.3,15.32,15.28,15.29,17222.0,14.864,14.8834,14.8446,14.8543,17222.0
2019-10-01 13:35:00,15.29,15.29,15.27,15.27,10482.0,14.8543,14.8543,14.8348,14.8348,10482.0
2019-10-01 13:40:00,15.27,15.28,15.18,15.25,92472.0,14.8348,14.8446,14.7474,14.8154,92472.0
2019-10-01 13:45:00,15.25,15.27,15.24,15.27,15489.0,14.8154,14.8348,14.8057,14.8348,15489.0
2019-10-01 13:50:00,15.27,15.29,15.24,15.29,6825.0,14.8348,14.8543,14.8057,14.8543,6825.0
2019-10-01 13:55:00,15.28,15.32,15.27,15.28,31478.0,14.8446,14.8834,14.8348,14.8446,31478.0
2019-10-01 14:00:00,15.27,15.33,15.27,15.29,16233.0,14.8348,14.8931,14.8348,14.8543,16233.0
2019-10-01 14:05:00,15.29,15.29,15.24,15.26,16437.0,14.8543,14.8543,14.8057,14.8251,16437.0
2019-10-01 14:10:00,15.27,15.28,15.23,15.27,12337.0,14.8348,14.8446,14.796,14.8348,12337.0
2019-10-01 14:15:00,15.27,15.27,15.21,15.22,20272.0,14.8348,14.8348,14.7765,14.7863,20272.0
2019-10-01 14:20:00,15.21,15.24,15.2,15.22,12985.0,14.7765,14.8057,14.7668,14.7863,12985.0
2019-10-01 14:25:00,15.22,15.24,15.2,15.23,8301.0,14.7863,14.8057,14.7668,14.796,8301.0
2019-10-01 14:30:00,15.23,15.28,15.23,15.28,6639.0,14.796,14.8446,14.796,14.8446,6639.0
2019-10-01 14:35:00,15.29,15.3,15.23,15.23,11923.0,14.8543,14.864,14.796,14.796,11923.0
2019-10-01 14:40:00,15.23,15.24,15.21,15.22,15248.0,14.796,14.8057,14.7765,14.7863,15248.0
2019-10-01 14:45:00,15.23,15.25,15.22,15.22,9220.0,14.796,14.8154,14.7863,14.7863,9220.0
2019-10-01 14:50:00,15.22,15.23,15.17,15.19,21831.0,14.7863,14.796,14.7377,14.7571,21831.0
2019-10-01 14:55:00,15.18,15.21,15.16,15.21,11435.0,14.7474,14.7765,14.728,14.7765,11435.0
2019-10-01 15:00:00,15.2,15.22,15.17,15.2,15607.0,14.7668,14.7863,14.7377,14.7668,15607.0
2019-10-01 15:05:00,15.2,15.22,15.18,15.2,11431.0,14.7668,14.7863,14.7474,14.7668,11431.0
2019-10-01 15:10:00,15.2,15.21,15.12,15.15,27686.0,14.7668,14.7765,14.6891,14.7183,27686.0
2019-10-01 15:15:00,15.16,15.2,15.14,15.17,15916.0,14.728,14.7668,14.7085,14.7377,15916.0
2019-10-01 15:20:00,15.17,15.2,15.16,15.17,13023.0,14.7377,14.7668,14.728,14.7377,13023.0
2019-10-01 15:25:00,15.18,15.2,15.16,15.18,10717.0,14.7474,14.7668,14.728,14.7474,10717.0
2019-10-01 15:30:00,15.18,15.18,15.15,15.16,22778.0,14.7474,14.7474,14.7183,14.728,22778.0
2019-10-01 15:35:00,15.16,15.16,15.13,15.14,22081.0,14.728,14.728,14.6988,14.7085,22081.0
2019-10-01 15:40:00,15.14,15.18,15.12,15.18,22746.0,14.7085,14.7474,14.6891,14.7474,22746.0
2019-10-01 15:45:00,15.18,15.2,15.16,15.17,29379.0,14.7474,14.7668,14.728,14.7377,29379.0
2019-10-01 15:50:00,15.17,15.17,15.11,15.13,64820.0,14.7377,14.7377,14.6794,14.6988,64820.0
2019-10-01 15:55:00,15.13,15.15,15.11,15.13,158250.0,14.6988,14.7183,14.6794,14.6988,158250.0
2019-10-02 09:30:00,14.96,15.0,14.69,14.71,38603.0,14.5337,14.5725,14.2714,14.2908,38603.0
2019-10-02 09:35:00,14.72,14.73,14.58,14.59,23275.0,14.3005,14.3102,14.1645,14.1742,23275.0
2019-10-02 09:40:00,14.58,14.73,14.57,14.73,30246.0,14.1645,14.3102,14.1548,14.3102,30246.0
2019-10-02 09:45:00,14.77,14.77,14.65,14.67,34771.0,14.3491,14.3491,14.2325,14.2519,34771.0
2019-10-02 09:50:00,14.65,14.69,14.59,14.66,17146.0,14.2325,14.2714,14.1742,14.2422,17146.0
2019-10-02 09:55:00,14.65,14.67,14.59,14.63,8533.0,14.2325,14.2519,14.1742,14.2131,8533.0
2019-10-02 10:00:00,14.63,14.71,14.61,14.69,9586.0,14.2131,14.2908,14.1936,14.2714,9586.0
2019-10-02 10:05:00,14.69,14.75,14.64,14.64,24102.0,14.2714,14.3297,14.2228,14.2228,24102.0
2019-10-02 10:10:00,14.64,14.72,14.64,14.68,14895.0,14.2228,14.3005,14.2228,14.2617,14895.0
2019-10-02 10:15:00,14.68,14.83,14.68,14.82,30377.0,14.2617,14.4074,14.2617,14.3977,30377.0
2019-10-02 10:20:00,14.83,14.87,14.82,14.85,20197.0,14.4074,14.4462,14.3977,14.4268,20197.0
2019-10-02 10:25:00,14.85,14.89,14.85,14.87,24498.0,14.4268,14.4657,14.4268,14.4462,24498.0
2019-10-02 10:30:00,14.86,14.88,14.76,14.79,41053.0,14.4365,14.456,14.3394,14.3685,41053.0
2019-10-02 10:35:00,14.79,14.86,14.79,14.84,13811.0,14.3685,14.4365,14.3685,14.4171,13811.0
2019-10-02 10:40:00,14.84,14.87,14.82,14.84,13381.0,14.4171,14.4462,14.3977,14.4171,13381.0
2019-10-02 10:45:00,14.84,14.84,14.79,14.79,10092.0,14.4171,14.4171,14.3685,14.3685,10092.0
2019-10-02 10:50:00,14.79,14.84,14.75,14.84,10100.0,14.3685,14.4171,14.3297,14.4171,10100.0
2019-10-02 10:55:00,14.84,14.85,14.81,14.82,7942.0,14.4171,14.4268,14.3879,14.3977,7942.0
2019-10-02 11:00:00,14.82,14.83,14.8,14.81,8297.0,14.3977,14.4074,14.3782,14.3879,8297.0
2019-10-02 11:05:00,14.8,14.8,14.74,14.74,5724.0,14.3782,14.3782,14.3199,14.3199,5724.0
2019-10-02 11:10:00,14.73,14.73,14.68,14.71,7611.0,14.3102,14.3102,14.2617,14.2908,7611.0
2019-10-02 11:15:00,14.71,14.71,14.67,14.69,9963.0,14.2908,14.2908,14.2519,14.2714,9963.0
2019-10-02 11:20:00,14.69,14.72,14.65,14.67,8117.0,14.2714,14.3005,14.2325,14.2519,8117.0
2019-10-02 11:25:00,14.67,14.71,14.65,14.71,13950.0,14.2519,14.2908,14.2325,14.2908,13950.0
2019-10-02 11:30:00,14.7,14.72,14.62,14.63,20879.0,14.2811,14.3005,14.2034,14.2131,20879.0
2019-10-02 11:35:00,14.62,14.64,14.6,14.62,12620.0,14.2034,14.2228,14.1839,14.2034,12620.0
2019-10-02 11:40:00,14.62,14.66,14.61,14.64,10371.0,14.2034,14.2422,14.1936,14.2228,10371.0
2019-10-02 11:45:00,14.65,14.66,14.6,14.62,11641.0,14.2325,14.2422,14.1839,14.2034,11641.0
2019-10-02 11:50:00,14.62,14.65,14.58,14.65,13452.0,14.2034,14.2325,14.1645,14.2325,13452.0
2019-10-02 11:55:00,14.64,14.64,14.62,14.62,4650.0,14.2228,14.2228,14.2034,14.2034,4650.0
2019-10-02 12:00:00,14.61,14.63,14.59,14.61,12853.0,14.1936,14.2131,14.1742,14.1936,12853.0
2019-10-02 12:05:00,14.61,14.61,14.57,14.57,10510.0,14.1936,14.1936,14.1548,14.1548,10510.0
2019-10-02 12:10:00,14.58,14.58,14.51,14.52,39409.0,14.1645,14.1645,14.0965,14.1062,39409.0
2019-10-02 12:15:00,14.52,14.57,14.52,14.55,11298.0,14.1062,14.1548,14.1062,14.1354,11298.0
2019-10-02 12:20:00,14.55,14.55,14.54,14.55,2400.0,14.1354,14.1354,14.1256,14.1354,2400.0
2019-10-02 12:25:00,14.55,14.6,14.55,14.59,8246.0,14.1354,14.1839,14.1354,14.1742,8246.0
2019-10-02 12:30:00,14.59,14.59,14.57,14.57,5530.0,14.1742,14.1742,14.1548,14.1548,5530.0
2019-10-02 12:35:00,14.56,14.57,14.53,14.56,12311.0,14.1451,14.1548,14.1159,14.1451,12311.0
2019-10-02 12:40:00,14.56,14.59,14.56,14.59,3828.0,14.1451,14.1742,14.1451,14.1742,3828.0
2019-10-02 12:45:00,14.59,14.62,14.58,14.62,5650.0,14.1742,14.2034,14.1645,14.2034,5650.0
2019-10-02 12:50:00,14.61,14.63,14.61,14.61,4081.0,14.1936,14.2131,14.1936,14.1936,4081.0
2019-10-02 12:55:00,14.61,14.65,14.6,14.65,8237.0,14.1936,14.2325,14.1839,14.2325,8237.0
2019-10-02 13:00:00,14.64,14.72,14.63,14.71,18812.0,14.2228,14.3005,14.2131,14.2908,18812.0
2019-10-02 13:05:00,14.7,14.73,14.68,14.71,14681.0,14.2811,14.3102,14.2617,14.2908,14681.0
2019-10-02 13:10:00,14.71,14.73,14.69,14.72,9930.0,14.2908,14.3102,14.2714,14.3005,9930.0
2019-10-02 13:15:00,14.72,14.74,14.72,14.73,5019.0,14.3005,14.3199,14.3005,14.3102,5019.0
2019-10-02 13:20:00,14.72,14.76,14.72,14.75,19567.0,14.3005,14.3394,14.3005,14.3297,19567.0
2019-10-02 13:25:00,14.75,14.79,14.75,14.78,8300.0,14.3297,14.3685,14.3297,14.3588,8300.0
2019-10-02 13:30:00,14.77,14.77,14.74,14.74,8928.0,14.3491,14.3491,14.3199,14.3199,8928.0
2019-10-02 13:35:00,14.75,14.75,14.72,14.72,7916.0,14.3297,14.3297,14.3005,14.3005,7916.0
2019-10-02 13:40:00,14.73,14.74,14.72,14.73,4843.0,14.3102,14.3199,14.3005,14.3102,4843.0
2019-10-02 13:45:00,14.73,14.74,14.7,14.72,12975.0,14.3102,14.3199,14.2811,14.3005,12975.0
2019-10-02 13:50:00,14.71,14.72,14.69,14.72,4550.0,14.2908,14.3005,14.2714,14.3005,4550.0
2019-10-02 13:55:00,14.72,14.73,14.71,14.71,9968.0,14.3005,14.3102,14.2908,14.2908,9968.0
2019-10-02 14:00:00,14.7,14.7,14.67,14.7,10866.0,14.2811,14.2811,14.2519,14.2811,10866.0
2019-10-02 14:05:00,14.7,14.73,14.7,14.71,13057.0,14.2811,14.3102,14.2811,14.2908,13057.0
2019-10-02 14:10:00,14.72,14.72,14.64,14.64,9228.0,14.3005,14.3005,14.2228,14.2228,9228.0
2019-10-02 14:15:00,14.63,14.67,14.63,14.66,11117.0,14.2131,14.2519,14.2131,14.2422,11117.0
2019-10-02 14:20:00,14.67,14.71,14.67,14.7,9712.0,14.2519,14.2908,14.2519,14.2811,9712.0
2019-10-02 14:25:00,14.7,14.71,14.67,14.67,11742.0,14.2811,14.2908,14.2519,14.2519,11742.0
2019-10-02 14:30:00,14.67,14.71,14.65,14.71,13562.0,14.2519,14.2908,14.2325,14.2908,13562.0
2019-10-02 14:35:00,14.71,14.73,14.69,14.73,7068.0,14.2908,14.3102,14.2714,14.3102,7068.0
2019-10-02 14:40:00,14.73,14.75,14.72,14.75,11070.0,14.3102,14.3297,14.3005,14.3297,11070.0
2019-10-02 14:45:00,14.75,14.79,14.73,14.75,40579.0,14.3297,14.3685,14.3102,14.3297,40579.0
2019-10-02 14:50:00,14.75,14.75,14.7,14.7,35787.0,14.3297,14.3297,14.2811,14.2811,35787.0
2019-10-02 14:55:00,14.71,14.71,14.67,14.7,14393.0,14.2908,14.2908,14.2519,14.2811,14393.0
2019-10-02 15:00:00,14.7,14.71,14.65,14.68,14493.0,14.2811,14.2908,14.2325,14.2617,14493.0
2019-10-02 15:05:00,14.67,14.73,14.67,14.69,18635.0,14.2519,14.3102,14.2519,14.2714,18635.0
2019-10-02 15:10:00,14.69,14.74,14.69,14.72,7521.0,14.2714,14.3199,14.2714,14.3005,7521.0
2019-10-02 15:15:00,14.72,14.72,14.67,14.69,18204.0,14.3005,14.3005,14.2519,14.2714,18204.0
2019-10-02 15:20:00,14.69,14.7,14.68,14.7,13500.0,14.2714,14.2811,14.2617,14.2811,13500.0
2019-10-02 15:25:00,14.69,14.7,14.67,14.68,12492.0,14.2714,14.2811,14.2519,14.2617,12492.0
2019-10-02 15:30:00,14.68,14.68,14.65,14.67,24556.0,14.2617,14.2617,14.2325,14.2519,24556.0
2019-10-02 15:35:00,14.67,14.67,14.63,14.64,24843.0,14.2519,14.2519,14.2131,14.2228,24843.0
2019-10-02 15:40:00,14.64,14.65,14.61,14.62,26976.0,14.2228,14.2325,14.1936,14.2034,26976.0
2019-10-02 15:45:00,14.61,14.65,14.59,14.6,43349.0,14.1936,14.2325,14.1742,14.1839,43349.0
2019-10-02 15:50:00,14.6,14.6,14.53,14.53,90757.0,14.1839,14.1839,14.1159,14.1159,90757.0
2019-10-02 15:55:00,14.53,14.55,14.5,14.52,225465.0,14.1159,14.1354,14.0868,14.1062,225465.0
2019-10-03 09:30:00,14.42,14.56,14.41,14.45,23961.0,14.0091,14.1451,13.9993,14.0382,23961.0
2019-10-03 09:35:00,14.48,14.53,14.4,14.41,7000.0,14.0674,14.1159,13.9896,13.9993,7000.0
2019-10-03 09:40:00,14.38,14.41,14.35,14.36,9382.0,13.9702,13.9993,13.9411,13.9508,9382.0
2019-10-03 09:45:00,14.35,14.48,14.35,14.44,29128.0,13.9411,14.0674,13.9411,14.0285,29128.0
2019-10-03 09:50:00,14.46,14.49,14.37,14.4,43953.0,14.0479,14.0771,13.9605,13.9896,43953.0
2019-10-03 09:55:00,14.43,14.46,14.42,14.44,6774.0,14.0188,14.0479,14.0091,14.0285,6774.0
2019-10-03 10:00:00,14.44,14.44,14.23,14.24,26382.0,14.0285,14.0285,13.8245,13.8342,26382.0
2019-10-03 10:05:00,14.25,14.28,14.19,14.28,19940.0,13.8439,13.873,13.7856,13.873,19940.0
2019-10-03 10:10:00,14.29,14.31,14.22,14.22,38920.0,13.8828,13.9022,13.8148,13.8148,38920.0
2019-10-03 10:15:00,14.21,14.32,14.18,14.31,20955.0,13.805,13.9119,13.7759,13.9022,20955.0
2019-10-03 10:20:00,14.3,14.31,14.24,14.31,22512.0,13.8925,13.9022,13.8342,13.9022,22512.0
2019-10-03 10:25:00,14.3,14.3,14.21,14.21,44989.0,13.8925,13.8925,13.805,13.805,44989.0
2019-10-03 10:30:00,14.2,14.21,14.08,14.09,26807.0,13.7953,13.805,13.6787,13.6885,26807.0
2019-10-03 10:35:00,14.08,14.12,14.06,14.1,35056.0,13.6787,13.7176,13.6593,13.6982,35056.0
2019-10-03 10:40:00,14.1,14.12,14.06,14.1,16107.0,13.6982,13.7176,13.6593,13.6982,16107.0
2019-10-03 10:45:00,14.1,14.14,14.05,14.07,15124.0,13.6982,13.737,13.6496,13.669,15124.0
2019-10-03 10:50:00,14.07,14.09,14.01,14.04,38614.0,13.669,13.6885,13.6107,13.6399,38614.0
2019-10-03 10:55:00,14.06,14.16,14.05,14.14,16053.0,13.6593,13.7565,13.6496,13.737,16053.0
2019-10-03 11:00:00,14.14,14.23,14.11,14.21,45037.0,13.737,13.8245,13.7079,13.805,45037.0
2019-10-03 11:05:00,14.21,14.24,14.18,14.24,14464.0,13.805,13.8342,13.7759,13.8342,14464.0
2019-10-03 11:10:00,14.24,14.24,14.2,14.23,12174.0,13.8342,13.8342,13.7953,13.8245,12174.0
2019-10-03 11:15:00,14.24,14.25,14.21,14.23,33617.0,13.8342,13.8439,13.805,13.8245,33617.0
2019-10-03 11:20:00,14.23,14.23,14.17,14.18,13748.0,13.8245,13.8245,13.7662,13.7759,13748.0
2019-10-03 11:25:00,14.18,14.2,14.14,14.16,21020.0,13.7759,13.7953,13.737,13.7565,21020.0
2019-10-03 11:30:00,14.18,14.18,14.14,14.14,8625.0,13.7759,13.7759,13.737,13.737,8625.0
2019-10-03 11:35:00,14.14,14.17,14.08,14.11,19045.0,13.737,13.7662,13.6787,13.7079,19045.0
2019-10-03 11:40:00,14.1,14.15,14.1,14.15,12441.0,13.6982,13.7468,13.6982,13.7468,12441.0
2019-10-03 11:45:00,14.15,14.18,14.14,14.16,12999.0,13.7468,13.7759,13.737,13.7565,12999.0
2019-10-03 11:50:00,14.17,14.19,14.15,14.19,11455.0,13.7662,13.7856,13.7468,13.7856,11455.0
2019-10-03 11:55:00,14.19,14.23,14.18,14.23,14343.0,13.7856,13.8245,13.7759,13.8245,14343.0
2019-10-03 12:00:00,14.23,14.27,14.22,14.26,39142.0,13.8245,13.8633,13.8148,13.8536,39142.0
2019-10-03 12:05:00,14.26,14.27,14.24,14.24,14289.0,13.8536,13.8633,13.8342,13.8342,14289.0
2019-10-03 12:10:00,14.25,14.27,14.24,14.27,7543.0,13.8439,13.8633,13.8342,13.8633,7543.0
2019-10-03 12:15:00,14.27,14.27,14.23,14.25,13277.0,13.8633,13.8633,13.8245,13.8439,13277.0
2019-10-03 12:20:00,14.24,14.29,14.24,14.29,9437.0,13.8342,13.8828,13.8342,13.8828,9437.0
2019-10-03 12:25:00,14.29,14.35,14.28,14.34,14866.0,13.8828,13.9411,13.873,13.9313,14866.0
2019-10-03 12:30:00,14.34,14.36,14.3,14.31,16294.0,13.9313,13.9508,13.8925,13.9022,16294.0
2019-10-03 12:35:00,14.31,14.33,14.28,14.33,11483.0,13.9022,13.9216,13.873,13.9216,11483.0
2019-10-03 12:40:00,14.33,14.34,14.31,14.34,5442.0,13.9216,13.9313,13.9022,13.9313,5442.0
2019-10-03 12:45:00,14.34,14.37,14.33,14.35,11264.0,13.9313,13.9605,13.9216,13.9411,11264.0
2019-10-03 12:50:00,14.35,14.35,14.29,14.3,17028.0,13.9411,13.9411,13.8828,13.8925,17028.0
2019-10-03 12:55:00,14.3,14.31,14.29,14.29,4791.0,13.8925,13.9022,13.8828,13.8828,4791.0
2019-10-03 13:00:00,14.29,14.31,14.28,14.31,14226.0,13.8828,13.9022,13.873,13.9022,14226.0
2019-10-03 13:05:00,14.31,14.31,14.28,14.29,5483.0,13.9022,13.9022,13.873,13.8828,5483.0
2019-10-03 13:10:00,14.29,14.31,14.29,14.29,10311.0,13.8828,13.9022,13.8828,13.8828,10311.0
2019-10-03 13:15:00,14.29,14.3,14.28,14.29,8057.0,13.8828,13.8925,13.873,13.8828,8057.0
2019-10-03 13:20:00,14.29,14.33,14.27,14.3,39858.0,13.8828,13.9216,13.8633,13.8925,39858.0
2019-10-03 13:25:00,14.31,14.31,14.27,14.29,22288.0,13.9022,13.9022,13.8633,13.8828,22288.0
2019-10-03 13:30:00,14.29,14.3,14.27,14.29,9097.0,13.8828,13.8925,13.8633,13.8828,9097.0
2019-10-03 13:35:00,14.28,14.29,14.23,14.29,22154.0,13.873,13.8828,13.8245,13.8828,22154.0
2019-10-03 13:40:00,14.29,14.35,14.28,14.31,26582.0,13.8828,13.9411,13.873,13.9022,26582.0
2019-10-03 13:45:00,14.32,14.33,14.29,14.32,42595.0,13.9119,13.9216,13.8828,13.9119,42595.0
2019-10-03 13:50:00,14.33,14.33,14.29,14.31,18412.0,13.9216,13.9216,13.8828,13.9022,18412.0
2019-10-03 13:55:00,14.3,14.33,14.29,14.31,21289.0,13.8925,13.9216,13.8828,13.9022,21289.0
2019-10-03 14:00:00,14.31,14.31,14.26,14.26,20585.0,13.9022,13.9022,13.8536,13.8536,20585.0
2019-10-03 14:05:00,14.26,14.31,14.24,14.31,17672.0,13.8536,13.9022,13.8342,13.9022,17672.0
2019-10-03 14:10:00,14.31,14.33,14.3,14.33,20108.0,13.9022,13.9216,13.8925,13.9216,20108.0
2019-10-03 14:15:00,14.33,14.36,14.32,14.35,31515.0,13.9216,13.9508,13.9119,13.9411,31515.0
2019-10-03 14:20:00,14.35,14.41,14.35,14.41,15928.0,13.9411,13.9993,13.9411,13.9993,15928.0
2019-10-03 14:25:00,14.41,14.42,14.38,14.42,31922.0,13.9993,14.0091,13.9702,14.0091,31922.0
2019-10-03 14:30:00,14.42,14.46,14.4,14.45,17411.0,14.0091,14.0479,13.9896,14.0382,17411.0
2019-10-03 14:35:00,14.45,14.46,14.44,14.45,26554.0,14.0382,14.0479,14.0285,14.0382,26554.0
2019-10-03 14:40:00,14.45,14.46,14.43,14.46,21160.0,14.0382,14.0479,14.0188,14.0479,21160.0
2019-10-03 14:45:00,14.46,14.56,14.45,14.56,26985.0,14.0479,14.1451,14.0382,14.1451,26985.0
2019-10-03 14:50:00,14.57,14.6,14.54,14.57,48000.0,14.1548,14.1839,14.1256,14.1548,48000.0
2019-10-03 14:55:00,14.57,14.63,14.57,14.62,16533.0,14.1548,14.2131,14.1548,14.2034,16533.0
2019-10-03 15:00:00,14.62,14.66,14.62,14.64,26303.0,14.2034,14.2422,14.2034,14.2228,26303.0
2019-10-03 15:05:00,14.64,14.67,14.64,14.67,25182.0,14.2228,14.2519,14.2228,14.2519,25182.0
2019-10-03 15:10:00,14.66,14.68,14.64,14.64,48275.0,14.2422,14.2617,14.2228,14.2228,48275.0
2019-10-03 15:15:00,14.65,14.66,14.63,14.66,30769.0,14.2325,14.2422,14.2131,14.2422,30769.0
2019-10-03 15:20:00,14.66,14.7,14.65,14.68,30073.0,14.2422,14.2811,14.2325,14.2617,30073.0
2019-10-03 15:25:00,14.68,14.69,14.62,14.62,21711.0,14.2617,14.2714,14.2034,14.2034,21711.0
2019-10-03 15:30:00,14.62,14.62,14.57,14.57,29606.0,14.2034,14.2034,14.1548,14.1548,29606.0
2019-10-03 15:35:00,14.57,14.62,14.56,14.62,41433.0,14.1548,14.2034,14.1451,14.2034,41433.0
2019-10-03 15:40:00,14.62,14.68,14.61,14.67,47303.0,14.2034,14.2617,14.1936,14.2519,47303.0
2019-10-03 15:45:00,14.67,14.69,14.65,14.66,38541.0,14.2519,14.2714,14.2325,14.2422,38541.0
2019-10-03 15:50:00,14.67,14.73,14.66,14.72,71227.0,14.2519,14.3102,14.2422,14.3005,71227.0
2019-10-03 15:55:00,14.73,14.76,14.71,14.73,152581.0,14.3102,14.3394,14.2908,14.3102,152581.0
2019-10-04 09:30:00,14.76,14.8,14.71,14.77,20571.0,14.3394,14.3782,14.2908,14.3491,20571.0
2019-10-04 09:35:00,14.78,14.78,14.51,14.6,16324.0,14.3588,14.3588,14.0965,14.1839,16324.0
2019-10-04 09:40:00,14.58,14.67,14.54,14.58,16903.0,14.1645,14.2519,14.1256,14.1645,16903.0
2019-10-04 09:45:00,14.57,14.59,14.46,14.49,9525.0,14.1548,14.1742,14.0479,14.0771,9525.0
2019-10-04 09:50:00,14.46,14.49,14.4,14.48,15100.0,14.0479,14.0771,13.9896,14.0674,15100.0
2019-10-04 09:55:00,14.49,14.61,14.48,14.61,5506.0,14.0771,14.1936,14.0674,14.1936,5506.0
2019-10-04 10:00:00,14.6,14.6,14.52,14.52,7747.0,14.1839,14.1839,14.1062,14.1062,7747.0
2019-10-04 10:05:00,14.52,14.53,14.5,14.51,8423.0,14.1062,14.1159,14.0868,14.0965,8423.0
2019-10-04 10:10:00,14.5,14.52,14.48,14.49,8309.0,14.0868,14.1062,14.0674,14.0771,8309.0
2019-10-04 10:15:00,14.48,14.49,14.44,14.48,13853.0,14.0674,14.0771,14.0285,14.0674,13853.0
2019-10-04 10:20:00,14.49,14.53,14.47,14.53,5760.0,14.0771,14.1159,14.0576,14.1159,5760.0
2019-10-04 10:25:00,14.53,14.54,14.46,14.46,9134.0,14.1159,14.1256,14.0479,14.0479,9134.0
2019-10-04 10:30:00,14.44,14.44,14.38,14.42,20422.0,14.0285,14.0285,13.9702,14.0091,20422.0
2019-10-04 10:35:00,14.41,14.41,14.38,14.39,8114.0,13.9993,13.9993,13.9702,13.9799,8114.0
2019-10-04 10:40:00,14.39,14.42,14.37,14.38,14686.0,13.9799,14.0091,13.9605,13.9702,14686.0
2019-10-04 10:45:00,14.38,14.41,14.35,14.39,12133.0,13.9702,13.9993,13.9411,13.9799,12133.0
2019-10-04 10:50:00,14.4,14.47,14.4,14.46,21422.0,13.9896,14.0576,13.9896,14.0479,21422.0
2019-10-04 10:55:00,14.45,14.45,14.41,14.41,7267.0,14.0382,14.0382,13.9993,13.9993,7267.0
2019-10-04 11:00:00,14.41,14.49,14.4,14.47,13872.0,13.9993,14.0771,13.9896,14.0576,13872.0
2019-10-04 11:05:00,14.47,14.48,14.42,14.42,6209.0,14.0576,14.0674,14.0091,14.0091,6209.0
2019-10-04 11:10:00,14.43,14.43,14.37,14.38,5149.0,14.0188,14.0188,13.9605,13.9702,5149.0
2019-10-04 11:15:00,14.38,14.39,14.32,14.32,26716.0,13.9702,13.9799,13.9119,13.9119,26716.0
2019-10-04 11:20:00,14.33,14.42,14.32,14.41,24962.0,13.9216,14.0091,13.9119,13.9993,24962.0
2019-10-04 11:25:00,14.42,14.45,14.41,14.44,5174.0,14.0091,14.0382,13.9993,14.0285,5174.0
2019-10-04 11:30:00,14.44,14.46,14.43,14.44,9305.0,14.0285,14.0479,14.0188,14.0285,9305.0
2019-10-04 11:35:00,14.44,14.44,14.41,14.42,7679.0,14.0285,14.0285,13.9993,14.0091,7679.0
2019-10-04 11:40:00,14.41,14.41,14.38,14.38,5740.0,13.9993,13.9993,13.9702,13.9702,5740.0
2019-10-04 11:45:00,14.37,14.42,14.37,14.4,7728.0,13.9605,14.0091,13.9605,13.9896,7728.0
2019-10-04 11:50:00,14.4,14.46,14.39,14.45,11454.0,13.9896,14.0479,13.9799,14.0382,11454.0
2019-10-04 11:55:00,14.45,14.48,14.44,14.48,10292.0,14.0382,14.0674,14.0285,14.0674,10292.0
2019-10-04 12:00:00,14.48,14.54,14.47,14.52,9008.0,14.0674,14.1256,14.0576,14.1062,9008.0
2019-10-04 12:05:00,14.52,14.53,14.49,14.5,5735.0,14.1062,14.1159,14.0771,14.0868,5735.0
2019-10-04 12:10:00,14.49,14.49,14.44,14.45,8685.0,14.0771,14.0771,14.0285,14.0382,8685.0
2019-10-04 12:15:00,14.45,14.46,14.44,14.46,6052.0,14.0382,14.0479,14.0285,14.0479,6052.0
2019-10-04 12:20:00,14.46,14.47,14.45,14.46,5871.0,14.0479,14.0576,14.0382,14.0479,5871.0
2019-10-04 12:25:00,14.46,14.51,14.45,14.46,19310.0,14.0479,14.0965,14.0382,14.0479,19310.0
2019-10-04 12:30:00,14.46,14.48,14.46,14.47,9072.0,14.0479,14.0674,14.0479,14.0576,9072.0
2019-10-04 12:35:00,14.46,14.46,14.4,14.43,23960.0,14.0479,14.0479,13.9896,14.0188,23960.0
2019-10-04 12:40:00,14.43,14.44,14.39,14.4,9987.0,14.0188,14.0285,13.9799,13.9896,9987.0
2019-10-04 12:45:00,14.41,14.45,14.41,14.43,8533.0,13.9993,14.0382,13.9993,14.0188,8533.0
2019-10-04 12:50:00,14.43,14.43,14.4,14.41,6108.0,14.0188,14.0188,13.9896,13.9993,6108.0
2019-10-04 12:55:00,14.41,14.41,14.38,14.41,18668.0,13.9993,13.9993,13.9702,13.9993,18668.0
2019-10-04 13:00:00,14.41,14.44,14.4,14.44,8250.0,13.9993,14.0285,13.9896,14.0285,8250.0
2019-10-04 13:05:00,14.44,14.48,14.44,14.48,4602.0,14.0285,14.0674,14.0285,14.0674,4602.0
2019-10-04 13:10:00,14.48,14.55,14.47,14.52,20736.0,14.0674,14.1354,14.0576,14.1062,20736.0
2019-10-04 13:15:00,14.51,14.51,14.44,14.44,14440.0,14.0965,14.0965,14.0285,14.0285,14440.0
2019-10-04 13:20:00,14.43,14.45,14.41,14.41,12374.0,14.0188,14.0382,13.9993,13.9993,12374.0
2019-10-04 13:25:00,14.42,14.43,14.39,14.4,20851.0,14.0091,14.0188,13.9799,13.9896,20851.0
2019-10-04 13:30:00,14.39,14.41,14.37,14.37,20403.0,13.9799,13.9993,13.9605,13.9605,20403.0
2019-10-04 13:35:00,14.38,14.38,14.33,14.33,20230.0,13.9702,13.9702,13.9216,13.9216,20230.0
2019-10-04 13:40:00,14.34,14.42,14.33,14.37,22073.0,13.9313,14.0091,13.9216,13.9605,22073.0
2019-10-04 13:45:00,14.38,14.38,14.36,14.37,17135.0,13.9702,13.9702,13.9508,13.9605,17135.0
2019-10-04 13:50:00,14.37,14.4,14.36,14.37,10073.0,13.9605,13.9896,13.9508,13.9605,10073.0
2019-10-04 13:55:00,14.37,14.38,14.35,14.36,7134.0,13.9605,13.9702,13.9411,13.9508,7134.0
2019-10-04 14:00:00,14.36,14.38,14.35,14.37,11500.0,13.9508,13.9702,13.9411,13.9605,11500.0
2019-10-04 14:05:00,14.37,14.41,14.36,14.4,16638.0,13.9605,13.9993,13.9508,13.9896,16638.0
2019-10-04 14:10:00,14.4,14.4,14.33,14.34,15935.0,13.9896,13.9896,13.9216,13.9313,15935.0
2019-10-04 14:15:00,14.34,14.34,14.32,14.33,12648.0,13.9313,13.9313,13.9119,13.9216,12648.0
2019-10-04 14:20:00,14.33,14.35,14.31,14.35,14666.0,13.9216,13.9411,13.9022,13.9411,14666.0
2019-10-04 14:25:00,14.34,14.36,14.33,14.36,8371.0,13.9313,13.9508,13.9216,13.9508,8371.0
2019-10-04 14:30:00,14.36,14.38,14.35,14.36,11270.0,13.9508,13.9702,13.9411,13.9508,11270.0
2019-10-04 14:35:00,14.35,14.37,14.34,14.36,8070.0,13.9411,13.9605,13.9313,13.9508,8070.0
2019-10-04 14:40:00,14.37,14.38,14.35,14.38,10195.0,13.9605,13.9702,13.9411,13.9702,10195.0
2019-10-04 14:45:00,14.38,14.38,14.36,14.37,9846.0,13.9702,13.9702,13.9508,13.9605,9846.0
2019-10-04 14:50:00,14.37,14.38,14.34,14.34,12538.0,13.9605,13.9702,13.9313,13.9313,12538.0
2019-10-04 14:55:00,14.35,14.37,14.33,14.37,20007.0,13.9411,13.9605,13.9216,13.9605,20007.0
2019-10-04 15:00:00,14.37,14.4,14.36,14.4,8683.0,13.9605,13.9896,13.9508,13.9896,8683.0
2019-10-04 15:05:00,14.39,14.39,14.36,14.38,13834.0,13.9799,13.9799,13.9508,13.9702,13834.0
2019-10-04 15:10:00,14.38,14.38,14.37,14.37,6986.0,13.9702,13.9702,13.9605,13.9605,6986.0
2019-10-04 15:15:00,14.38,14.38,14.35,14.35,13424.0,13.9702,13.9702,13.9411,13.9411,13424.0
2019-10-04 15:20:00,14.36,14.37,14.35,14.36,13316.0,13.9508,13.9605,13.9411,13.9508,13316.0
2019-10-04 15:25:00,14.37,14.4,14.36,14.4,21062.0,13.9605,13.9896,13.9508,13.9896,21062.0
2019-10-04 15:30:00,14.4,14.42,14.39,14.4,30259.0,13.9896,14.0091,13.9799,13.9896,30259.0
2019-10-04 15:35:00,14.4,14.4,14.35,14.35,19343.0,13.9896,13.9896,13.9411,13.9411,19343.0
2019-10-04 15:40:00,14.36,14.38,14.35,14.38,40704.0,13.9508,13.9702,13.9411,13.9702,40704.0
2019-10-04 15:45:00,14.37,14.41,14.37,14.41,30400.0,13.9605,13.9993,13.9605,13.9993,30400.0
2019-10-04 15:50:00,14.41,14.42,14.4,14.41,32510.0,13.9993,14.0091,13.9896,13.9993,32510.0
2019-10-04 15:55:00,14.41,14.42,14.37,14.37,147998.0,13.9993,14.0091,13.9605,13.9605,147998.0
2019-10-07 09:30:00,14.39,14.49,14.37,14.44,26759.0,13.9799,14.0771,13.9605,14.0285,26759.0
2019-10-07 09:35:00,14.44,14.47,14.39,14.44,17630.0,14.0285,14.0576,13.9799,14.0285,17630.0
2019-10-07 09:40:00,14.42,14.43,14.3,14.32,29977.0,14.0091,14.0188,13.8925,13.9119,29977.0
2019-10-07 09:45:00,14.32,14.43,14.29,14.42,66364.0,13.9119,14.0188,13.8828,14.0091,66364.0
2019-10-07 09:50:00,14.41,14.49,14.36,14.46,8150.0,13.9993,14.0771,13.9508,14.0479,8150.0
2019-10-07 09:55:00,14.48,14.51,14.43,14.43,24395.0,14.0674,14.0965,14.0188,14.0188,24395.0
2019-10-07 10:00:00,14.43,14.45,14.33,14.35,8862.0,14.0188,14.0382,13.9216,13.9411,8862.0
2019-10-07 10:05:00,14.34,14.42,14.34,14.37,19910.0,13.9313,14.0091,13.9313,13.9605,19910.0
2019-10-07 10:10:00,14.37,14.39,14.32,14.39,9692.0,13.9605,13.9799,13.9119,13.9799,9692.0
2019-10-07 10:15:00,14.39,14.4,14.35,14.39,7217.0,13.9799,13.9896,13.9411,13.9799,7217.0
2019-10-07 10:20:00,14.38,14.4,14.35,14.37,14624.0,13.9702,13.9896,13.9411,13.9605,14624.0
2019-10-07 10:25:00,14.38,14.41,14.36,14.4,8509.0,13.9702,13.9993,13.9508,13.9896,8509.0
2019-10-07 10:30:00,14.39,14.4,14.35,14.36,8274.0,13.9799,13.9896,13.9411,13.9508,8274.0
2019-10-07 10:35:00,14.36,14.41,14.36,14.37,6344.0,13.9508,13.9993,13.9508,13.9605,6344.0
2019-10-07 10:40:00,14.38,14.44,14.37,14.43,5366.0,13.9702,14.0285,13.9605,14.0188,5366.0
2019-10-07 10:45:00,14.43,14.45,14.4,14.41,22507.0,14.0188,14.0382,13.9896,13.9993,22507.0
2019-10-07 10:50:00,14.41,14.42,14.4,14.41,3922.0,13.9993,14.0091,13.9896,13.9993,3922.0
2019-10-07 10:55:00,14.42,14.45,14.42,14.44,19502.0,14.0091,14.0382,14.0091,14.0285,19502.0
2019-10-07 11:00:00,14.44,14.5,14.43,14.49,24647.0,14.0285,14.0868,14.0188,14.0771,24647.0
2019-10-07 11:05:00,14.49,14.52,14.49,14.5,11566.0,14.0771,14.1062,14.0771,14.0868,11566.0
2019-10-07 11:10:00,14.5,14.51,14.43,14.46,9976.0,14.0868,14.0965,14.0188,14.0479,9976.0
2019-10-07 11:15:00,14.45,14.46,14.38,14.41,15304.0,14.0382,14.0479,13.9702,13.9993,15304.0
2019-10-07 11:20:00,14.41,14.41,14.35,14.37,11712.0,13.9993,13.9993,13.9411,13.9605,11712.0
2019-10-07 11:25:00,14.37,14.37,14.33,14.33,13966.0,13.9605,13.9605,13.9216,13.9216,13966.0
2019-10-07 11:30:00,14.33,14.35,14.32,14.34,13593.0,13.9216,13.9411,13.9119,13.9313,13593.0
2019-10-07 11:35:00,14.34,14.35,14.29,14.31,11187.0,13.9313,13.9411,13.8828,13.9022,11187.0
2019-10-07 11:40:00,14.31,14.33,14.29,14.32,6192.0,13.9022,13.9216,13.8828,13.9119,6192.0
2019-10-07 11:45:00,14.32,14.32,14.22,14.23,25811.0,13.9119,13.9119,13.8148,13.8245,25811.0
2019-10-07 11:50:00,14.23,14.23,14.18,14.2,12158.0,13.8245,13.8245,13.7759,13.7953,12158.0
2019-10-07 11:55:00,14.2,14.22,14.18,14.2,11901.0,13.7953,13.8148,13.7759,13.7953,11901.0
2019-10-07 12:00:00,14.2,14.24,14.19,14.23,16102.0,13.7953,13.8342,13.7856,13.8245,16102.0
2019-10-07 12:05:00,14.23,14.23,14.2,14.21,5119.0,13.8245,13.8245,13.7953,13.805,5119.0
2019-10-07 12:10:00,14.21,14.22,14.19,14.21,10141.0,13.805,13.8148,13.7856,13.805,10141.0
2019-10-07 12:15:00,14.21,14.27,14.21,14.26,11941.0,13.805,13.8633,13.805,13.8536,11941.0
2019-10-07 12:20:00,14.26,14.27,14.25,14.25,19726.0,13.8536,13.8633,13.8439,13.8439,19726.0
2019-10-07 12:25:00,14.26,14.31,14.25,14.29,25317.0,13.8536,13.9022,13.8439,13.8828,25317.0
2019-10-07 12:30:00,14.29,14.31,14.25,14.25,21197.0,13.8828,13.9022,13.8439,13.8439,21197.0
2019-10-07 12:35:00,14.25,14.25,14.21,14.22,11952.0,13.8439,13.8439,13.805,13.8148,11952.0
2019-10-07 12:40:00,14.23,14.32,14.23,14.32,7226.0,13.8245,13.9119,13.8245,13.9119,7226.0
2019-10-07 12:45:00,14.32,14.32,14.25,14.26,15880.0,13.9119,13.9119,13.8439,13.8536,15880.0
2019-10-07 12:50:00,14.26,14.26,14.24,14.25,4850.0,13.8536,13.8536,13.8342,13.8439,4850.0
2019-10-07 12:55:00,14.24,14.25,14.2,14.24,36754.0,13.8342,13.8439,13.7953,13.8342,36754.0
2019-10-07 13:00:00,14.24,14.31,14.24,14.31,18533.0,13.8342,13.9022,13.8342,13.9022,18533.0
2019-10-07 13:05:00,14.3,14.31,14.27,14.29,9673.0,13.8925,13.9022,13.8633,13.8828,9673.0
2019-10-07 13:10:00,14.29,14.31,14.27,14.31,12699.0,13.8828,13.9022,13.8633,13.9022,12699.0
2019-10-07 13:15:00,14.3,14.34,14.29,14.31,13944.0,13.8925,13.9313,13.8828,13.9022,13944.0
2019-10-07 13:20:00,14.31,14.35,14.3,14.32,9036.0,13.9022,13.9411,13.8925,13.9119,9036.0
2019-10-07 13:25:00,14.31,14.32,14.29,14.3,6180.0,13.9022,13.9119,13.8828,13.8925,6180.0
2019-10-07 13:30:00,14.31,14.4,14.27,14.35,15498.0,13.9022,13.9896,13.8633,13.9411,15498.0
2019-10-07 13:35:00,14.34,14.4,14.34,14.39,16800.0,13.9313,13.9896,13.9313,13.9799,16800.0
2019-10-07 13:40:00,14.38,14.39,14.36,14.39,4451.0,13.9702,13.9799,13.9508,13.9799,4451.0
2019-10-07 13:45:00,14.38,14.4,14.37,14.4,8088.0,13.9702,13.9896,13.9605,13.9896,8088.0
2019-10-07 13:50:00,14.4,14.45,14.39,14.42,25171.0,13.9896,14.0382,13.9799,14.0091,25171.0
2019-10-07 13:55:00,14.42,14.43,14.4,14.41,6782.0,14.0091,14.0188,13.9896,13.9993,6782.0
2019-10-07 14:00:00,14.4,14.41,14.34,14.36,17088.0,13.9896,13.9993,13.9313,13.9508,17088.0
2019-10-07 14:05:00,14.37,14.38,14.31,14.33,10551.0,13.9605,13.9702,13.9022,13.9216,10551.0
2019-10-07 14:10:00,14.33,14.35,14.29,14.31,10741.0,13.9216,13.9411,13.8828,13.9022,10741.0
2019-10-07 14:15:00,14.31,14.31,14.26,14.29,17109.0,13.9022,13.9022,13.8536,13.8828,17109.0
2019-10-07 14:20:00,14.3,14.31,14.26,14.29,10503.0,13.8925,13.9022,13.8536,13.8828,10503.0
2019-10-07 14:25:00,14.29,14.33,14.28,14.33,7073.0,13.8828,13.9216,13.873,13.9216,7073.0
2019-10-07 14:30:00,14.33,14.35,14.29,14.31,15031.0,13.9216,13.9411,13.8828,13.9022,15031.0
2019-10-07 14:35:00,14.31,14.33,14.27,14.32,7980.0,13.9022,13.9216,13.8633,13.9119,7980.0
2019-10-07 14:40:00,14.32,14.32,14.28,14.29,5575.0,13.9119,13.9119,13.873,13.8828,5575.0
2019-10-07 14:45:00,14.28,14.3,14.24,14.25,12993.0,13.873,13.8925,13.8342,13.8439,12993.0
2019-10-07 14:50:00,14.25,14.26,14.22,14.26,16235.0,13.8439,13.8536,13.8148,13.8536,16235.0
2019-10-07 14:55:00,14.26,14.31,14.25,14.3,11240.0,13.8536,13.9022,13.8439,13.8925,11240.0
2019-10-07 15:00:00,14.31,14.31,14.26,14.29,14810.0,13.9022,13.9022,13.8536,13.8828,14810.0
2019-10-07 15:05:00,14.28,14.3,14.26,14.29,13377.0,13.873,13.8925,13.8536,13.8828,13377.0
2019-10-07 15:10:00,14.29,14.31,14.28,14.3,15299.0,13.8828,13.9022,13.873,13.8925,15299.0
2019-10-07 15:15:00,14.31,14.32,14.29,14.29,12215.0,13.9022,13.9119,13.8828,13.8828,12215.0
2019-10-07 15:20:00,14.29,14.3,14.27,14.29,24056.0,13.8828,13.8925,13.8633,13.8828,24056.0
2019-10-07 15:25:00,14.3,14.36,14.3,14.35,58779.0,13.8925,13.9508,13.8925,13.9411,58779.0
2019-10-07 15:30:00,14.34,14.36,14.31,14.31,59167.0,13.9313,13.9508,13.9022,13.9022,59167.0
2019-10-07 15:35:00,14.32,14.36,14.31,14.36,35897.0,13.9119,13.9508,13.9022,13.9508,35897.0
2019-10-07 15:40:00,14.36,14.38,14.35,14.37,40345.0,13.9508,13.9702,13.9411,13.9605,40345.0
2019-10-07 15:45:00,14.37,14.4,14.35,14.37,76179.0,13.9605,13.9896,13.9411,13.9605,76179.0
2019-10-07 15:50:00,14.37,14.38,14.35,14.36,93043.0,13.9605,13.9702,13.9411,13.9508,93043.0
2019-10-07 15:55:00,14.36,14.37,14.31,14.31,147639.0,13.9508,13.9605,13.9022,13.9022,147639.0
2019-10-08 09:30:00,14.1,14.1,13.88,14.0,86872.0,13.6982,13.6982,13.4844,13.601,86872.0
2019-10-08 09:35:00,14.0,14.05,13.95,13.98,59853.0,13.601,13.6496,13.5525,13.5816,59853.0
2019-10-08 09:40:00,13.99,14.1,13.97,14.1,50925.0,13.5913,13.6982,13.5719,13.6982,50925.0
2019-10-08 09:45:00,14.09,14.12,14.02,14.02,27139.0,13.6885,13.7176,13.6205,13.6205,27139.0
2019-10-08 09:50:00,14.03,14.04,14.0,14.01,15675.0,13.6302,13.6399,13.601,13.6107,15675.0
2019-10-08 09:55:00,13.99,14.03,13.98,14.0,35550.0,13.5913,13.6302,13.5816,13.601,35550.0
2019-10-08 10:00:00,13.99,14.02,13.97,14.01,29696.0,13.5913,13.6205,13.5719,13.6107,29696.0
2019-10-08 10:05:00,14.01,14.05,13.99,14.02,22067.0,13.6107,13.6496,13.5913,13.6205,22067.0
2019-10-08 10:10:00,14.02,14.05,14.0,14.03,25896.0,13.6205,13.6496,13.601,13.6302,25896.0
2019-10-08 10:15:00,14.03,14.03,14.0,14.02,11443.0,13.6302,13.6302,13.601,13.6205,11443.0
2019-10-08 10:20:00,14.02,14.02,13.99,14.0,22811.0,13.6205,13.6205,13.5913,13.601,22811.0
2019-10-08 10:25:00,13.99,14.02,13.98,14.02,29394.0,13.5913,13.6205,13.5816,13.6205,29394.0
2019-10-08 10:30:00,14.01,14.03,13.99,14.0,27484.0,13.6107,13.6302,13.5913,13.601,27484.0
2019-10-08 10:35:00,14.01,14.02,14.0,14.01,12049.0,13.6107,13.6205,13.601,13.6107,12049.0
2019-10-08 10:40:00,14.01,14.04,14.0,14.02,30768.0,13.6107,13.6399,13.601,13.6205,30768.0
2019-10-08 10:45:00,14.03,14.06,14.02,14.06,21048.0,13.6302,13.6593,13.6205,13.6593,21048.0
2019-10-08 10:50:00,14.05,14.06,14.01,14.01,19062.0,13.6496,13.6593,13.6107,13.6107,19062.0
2019-10-08 10:55:00,14.02,14.06,14.01,14.04,44341.0,13.6205,13.6593,13.6107,13.6399,44341.0
2019-10-08 11:00:00,14.04,14.06,14.0,14.02,94743.0,13.6399,13.6593,13.601,13.6205,94743.0
2019-10-08 11:05:00,14.03,14.03,13.99,14.0,22637.0,13.6302,13.6302,13.5913,13.601,22637.0
2019-10-08 11:10:00,14.01,14.01,13.99,14.01,25491.0,13.6107,13.6107,13.5913,13.6107,25491.0
2019-10-08 11:15:00,14.02,14.02,13.99,14.02,25868.0,13.6205,13.6205,13.5913,13.6205,25868.0
2019-10-08 11:20:00,14.01,14.02,13.99,14.0,21363.0,13.6107,13.6205,13.5913,13.601,21363.0
2019-10-08 11:25:00,13.99,14.01,13.99,14.0,25194.0,13.5913,13.6107,13.5913,13.601,25194.0
2019-10-08 11:30:00,14.0,14.01,13.98,14.0,46724.0,13.601,13.6107,13.5816,13.601,46724.0
2019-10-08 11:35:00,13.99,14.01,13.99,14.01,19514.0,13.5913,13.6107,13.5913,13.6107,19514.0
2019-10-08 11:40:00,14.01,14.03,14.0,14.0,22217.0,13.6107,13.6302,13.601,13.601,22217.0
2019-10-08 11:45:00,14.01,14.01,13.99,14.01,18680.0,13.6107,13.6107,13.5913,13.6107,18680.0
2019-10-08 11:50:00,14.01,14.05,14.0,14.05,29619.0,13.6107,13.6496,13.601,13.6496,29619.0
2019-10-08 11:55:00,14.04,14.06,14.03,14.04,18865.0,13.6399,13.6593,13.6302,13.6399,18865.0
2019-10-08 12:00:00,14.03,14.04,14.0,14.01,9287.0,13.6302,13.6399,13.601,13.6107,9287.0
2019-10-08 12:05:00,14.01,14.02,13.99,13.99,26205.0,13.6107,13.6205,13.5913,13.5913,26205.0
2019-10-08 12:10:00,14.0,14.03,13.99,14.02,13661.0,13.601,13.6302,13.5913,13.6205,13661.0
2019-10-08 12:15:00,14.03,14.03,13.99,14.01,20925.0,13.6302,13.6302,13.5913,13.6107,20925.0
2019-10-08 12:20:00,14.01,14.02,14.0,14.02,13197.0,13.6107,13.6205,13.601,13.6205,13197.0
2019-10-08 12:25:00,14.02,14.04,14.0,14.01,18558.0,13.6205,13.6399,13.601,13.6107,18558.0
2019-10-08 12:30:00,14.01,14.02,13.99,14.0,31971.0,13.6107,13.6205,13.5913,13.601,31971.0
2019-10-08 12:35:00,14.0,14.01,13.98,14.0,24249.0,13.601,13.6107,13.5816,13.601,24249.0
2019-10-08 12:40:00,14.0,14.01,13.99,14.01,13220.0,13.601,13.6107,13.5913,13.6107,13220.0
2019-10-08 12:45:00,14.01,14.05,14.0,14.0,26884.0,13.6107,13.6496,13.601,13.601,26884.0
2019-10-08 12:50:00,14.0,14.01,13.99,13.99,14637.0,13.601,13.6107,13.5913,13.5913,14637.0
2019-10-08 12:55:00,14.0,14.01,13.98,14.0,54713.0,13.601,13.6107,13.5816,13.601,54713.0
2019-10-08 13:00:00,14.0,14.0,13.99,13.99,11704.0,13.601,13.601,13.5913,13.5913,11704.0
2019-10-08 13:05:00,14.0,14.02,13.98,14.01,32559.0,13.601,13.6205,13.5816,13.6107,32559.0
2019-10-08 13:10:00,14.02,14.02,13.98,14.01,21171.0,13.6205,13.6205,13.5816,13.6107,21171.0
2019-10-08 13:15:00,14.01,14.03,14.0,14.01,10175.0,13.6107,13.6302,13.601,13.6107,10175.0
2019-10-08 13:20:00,14.01,14.02,14.0,14.01,8909.0,13.6107,13.6205,13.601,13.6107,8909.0
2019-10-08 13:25:00,14.02,14.03,14.01,14.03,17589.0,13.6205,13.6302,13.6107,13.6302,17589.0
2019-10-08 13:30:00,14.03,14.03,14.0,14.01,23712.0,13.6302,13.6302,13.601,13.6107,23712.0
2019-10-08 13:35:00,14.02,14.03,14.0,14.02,12167.0,13.6205,13.6302,13.601,13.6205,12167.0
2019-10-08 13:40:00,14.02,14.06,14.02,14.04,12052.0,13.6205,13.6593,13.6205,13.6399,12052.0
2019-10-08 13:45:00,14.05,14.06,14.04,14.06,12135.0,13.6496,13.6593,13.6399,13.6593,12135.0
2019-10-08 13:50:00,14.06,14.07,14.03,14.03,12078.0,13.6593,13.669,13.6302,13.6302,12078.0
2019-10-08 13:55:00,14.03,14.04,14.01,14.03,16537.0,13.6302,13.6399,13.6107,13.6302,16537.0
2019-10-08 14:00:00,14.03,14.03,14.01,14.03,12460.0,13.6302,13.6302,13.6107,13.6302,12460.0
2019-10-08 14:05:00,14.03,14.03,14.02,14.03,11463.0,13.6302,13.6302,13.6205,13.6302,11463.0
2019-10-08 14:10:00,14.03,14.05,14.02,14.04,16086.0,13.6302,13.6496,13.6205,13.6399,16086.0
2019-10-08 14:15:00,14.04,14.08,14.04,14.08,13823.0,13.6399,13.6787,13.6399,13.6787,13823.0
2019-10-08 14:20:00,14.08,14.13,14.08,14.12,20646.0,13.6787,13.7273,13.6787,13.7176,20646.0
2019-10-08 14:25:00,14.12,14.12,14.11,14.12,9693.0,13.7176,13.7176,13.7079,13.7176,9693.0
2019-10-08 14:30:00,14.12,14.15,14.08,14.09,36070.0,13.7176,13.7468,13.6787,13.6885,36070.0
2019-10-08 14:35:00,14.08,14.13,14.08,14.11,32611.0,13.6787,13.7273,13.6787,13.7079,32611.0
2019-10-08 14:40:00,14.1,14.11,14.07,14.1,22556.0,13.6982,13.7079,13.669,13.6982,22556.0
2019-10-08 14:45:00,14.09,14.13,14.09,14.13,15220.0,13.6885,13.7273,13.6885,13.7273,15220.0
2019-10-08 14:50:00,14.13,14.14,14.07,14.07,20554.0,13.7273,13.737,13.669,13.669,20554.0
2019-10-08 14:55:00,14.07,14.11,14.02,14.05,28961.0,13.669,13.7079,13.6205,13.6496,28961.0
2019-10-08 15:00:00,14.06,14.09,14.02,14.03,21408.0,13.6593,13.6885,13.6205,13.6302,21408.0
2019-10-08 15:05:00,14.03,14.06,14.03,14.06,9803.0,13.6302,13.6593,13.6302,13.6593,9803.0
2019-10-08 15:10:00,14.06,14.06,14.02,14.02,10802.0,13.6593,13.6593,13.6205,13.6205,10802.0
2019-10-08 15:15:00,14.02,14.06,14.01,14.05,11130.0,13.6205,13.6593,13.6107,13.6496,11130.0
2019-10-08 15:20:00,14.06,14.22,14.05,14.14,83270.0,13.6593,13.8148,13.6496,13.737,83270.0
2019-10-08 15:25:00,14.14,14.2,14.14,14.2,13597.0,13.737,13.7953,13.737,13.7953,13597.0
2019-10-08 15:30:00,14.21,14.23,14.17,14.19,21521.0,13.805,13.8245,13.7662,13.7856,21521.0
2019-10-08 15:35:00,14.18,14.19,14.13,14.13,17088.0,13.7759,13.7856,13.7273,13.7273,17088.0
2019-10-08 15:40:00,14.14,14.15,14.09,14.12,36378.0,13.737,13.7468,13.6885,13.7176,36378.0
2019-10-08 15:45:00,14.12,14.14,14.11,14.11,27597.0,13.7176,13.737,13.7079,13.7079,27597.0
2019-10-08 15:50:00,14.11,14.12,14.08,14.1,46332.0,13.7079,13.7176,13.6787,13.6982,46332.0
2019-10-08 15:55:00,14.1,14.11,14.06,14.06,172301.0,13.6982,13.7079,13.6593,13.6593,172301.0
2019-10-09 09:30:00,14.13,14.24,13.97,14.07,49682.0,13.7273,13.8342,13.5719,13.669,49682.0
2019-10-09 09:35:00,14.09,14.1,14.03,14.08,9384.0,13.6885,13.6982,13.6302,13.6787,9384.0
2019-10-09 09:40:00,14.08,14.18,14.05,14.07,22331.0,13.6787,13.7759,13.6496,13.669,22331.0
2019-10-09 09:45:00,14.09,14.3,14.08,14.25,149300.0,13.6885,13.8925,13.6787,13.8439,149300.0
2019-10-09 09:50:00,14.25,14.34,14.23,14.29,54918.0,13.8439,13.9313,13.8245,13.8828,54918.0
2019-10-09 09:55:00,14.29,14.31,14.26,14.27,23811.0,13.8828,13.9022,13.8536,13.8633,23811.0
2019-10-09 10:00:00,14.27,14.31,14.24,14.27,28874.0,13.8633,13.9022,13.8342,13.8633,28874.0
2019-10-09 10:05:00,14.28,14.29,14.24,14.26,12180.0,13.873,13.8828,13.8342,13.8536,12180.0
2019-10-09 10:10:00,14.27,14.34,14.26,14.28,46758.0,13.8633,13.9313,13.8536,13.873,46758.0
2019-10-09 10:15:00,14.29,14.38,14.27,14.34,19826.0,13.8828,13.9702,13.8633,13.9313,19826.0
2019-10-09 10:20:00,14.34,14.36,14.31,14.32,29594.0,13.9313,13.9508,13.9022,13.9119,29594.0
2019-10-09 10:25:00,14.32,14.36,14.29,14.32,31738.0,13.9119,13.9508,13.8828,13.9119,31738.0
2019-10-09 10:30:00,14.31,14.35,14.29,14.32,19288.0,13.9022,13.9411,13.8828,13.9119,19288.0
2019-10-09 10:35:00,14.3,14.34,14.28,14.33,19900.0,13.8925,13.9313,13.873,13.9216,19900.0
2019-10-09 10:40:00,14.34,14.36,14.31,14.34,19129.0,13.9313,13.9508,13.9022,13.9313,19129.0
2019-10-09 10:45:00,14.34,14.38,14.33,14.37,51919.0,13.9313,13.9702,13.9216,13.9605,51919.0
2019-10-09 10:50:00,14.38,14.4,14.33,14.38,41068.0,13.9702,13.9896,13.9216,13.9702,41068.0
2019-10-09 10:55:00,14.39,14.42,14.36,14.41,20621.0,13.9799,14.0091,13.9508,13.9993,20621.0
2019-10-09 11:00:00,14.41,14.44,14.38,14.41,37805.0,13.9993,14.0285,13.9702,13.9993,37805.0
2019-10-09 11:05:00,14.41,14.41,14.38,14.41,31350.0,13.9993,13.9993,13.9702,13.9993,31350.0
2019-10-09 11:10:00,14.41,14.47,14.41,14.46,51194.0,13.9993,14.0576,13.9993,14.0479,51194.0
2019-10-09 11:15:00,14.46,14.52,14.45,14.48,31292.0,14.0479,14.1062,14.0382,14.0674,31292.0
2019-10-09 11:20:00,14.49,14.55,14.49,14.54,44872.0,14.0771,14.1354,14.0771,14.1256,44872.0
2019-10-09 11:25:00,14.55,14.59,14.5,14.5,47657.0,14.1354,14.1742,14.0868,14.0868,47657.0
2019-10-09 11:30:00,14.5,14.58,14.48,14.58,34830.0,14.0868,14.1645,14.0674,14.1645,34830.0
2019-10-09 11:35:00,14.58,14.65,14.56,14.61,56067.0,14.1645,14.2325,14.1451,14.1936,56067.0
2019-10-09 11:40:00,14.61,14.61,14.56,14.57,23016.0,14.1936,14.1936,14.1451,14.1548,23016.0
2019-10-09 11:45:00,14.58,14.63,14.57,14.61,16811.0,14.1645,14.2131,14.1548,14.1936,16811.0
2019-10-09 11:50:00,14.62,14.63,14.59,14.61,12652.0,14.2034,14.2131,14.1742,14.1936,12652.0
2019-10-09 11:55:00,14.61,14.61,14.51,14.56,44606.0,14.1936,14.1936,14.0965,14.1451,44606.0
2019-10-09 12:00:00,14.56,14.75,14.56,14.73,279581.0,14.1451,14.3297,14.1451,14.3102,279581.0
2019-10-09 12:05:00,14.73,14.75,14.7,14.71,57348.0,14.3102,14.3297,14.2811,14.2908,57348.0
2019-10-09 12:10:00,14.72,14.72,14.65,14.69,57828.0,14.3005,14.3005,14.2325,14.2714,57828.0
2019-10-09 12:15:00,14.69,14.73,14.67,14.73,50983.0,14.2714,14.3102,14.2519,14.3102,50983.0
2019-10-09 12:20:00,14.73,14.74,14.71,14.73,34303.0,14.3102,14.3199,14.2908,14.3102,34303.0
2019-10-09 12:25:00,14.73,14.76,14.7,14.72,146599.0,14.3102,14.3394,14.2811,14.3005,146599.0
2019-10-09 12:30:00,14.72,14.76,14.67,14.75,281115.0,14.3005,14.3394,14.2519,14.3297,281115.0
2019-10-09 12:35:00,14.74,14.76,14.65,14.66,98684.0,14.3199,14.3394,14.2325,14.2422,98684.0
2019-10-09 12:40:00,14.65,14.67,14.65,14.66,8081.0,14.2325,14.2519,14.2325,14.2422,8081.0
2019-10-09 12:45:00,14.67,14.67,14.6,14.6,64040.0,14.2519,14.2519,14.1839,14.1839,64040.0
2019-10-09 12:50:00,14.6,14.61,14.56,14.59,8773.0,14.1839,14.1936,14.1451,14.1742,8773.0
2019-10-09 12:55:00,14.6,14.64,14.59,14.6,45240.0,14.1839,14.2228,14.1742,14.1839,45240.0
2019-10-09 13:00:00,14.61,14.62,14.56,14.57,21524.0,14.1936,14.2034,14.1451,14.1548,21524.0
2019-10-09 13:05:00,14.56,14.58,14.51,14.58,22558.0,14.1451,14.1645,14.0965,14.1645,22558.0
2019-10-09 13:10:00,14.58,14.59,14.56,14.57,5628.0,14.1645,14.1742,14.1451,14.1548,5628.0
2019-10-09 13:15:00,14.58,14.59,14.55,14.56,12168.0,14.1645,14.1742,14.1354,14.1451,12168.0
2019-10-09 13:20:00,14.54,14.55,14.53,14.55,6145.0,14.1256,14.1354,14.1159,14.1354,6145.0
2019-10-09 13:25:00,14.54,14.55,14.53,14.55,8776.0,14.1256,14.1354,14.1159,14.1354,8776.0
2019-10-09 13:30:00,14.55,14.6,14.54,14.6,9337.0,14.1354,14.1839,14.1256,14.1839,9337.0
2019-10-09 13:35:00,14.6,14.61,14.59,14.59,5205.0,14.1839,14.1936,14.1742,14.1742,5205.0
2019-10-09 13:40:00,14.58,14.58,14.54,14.55,4199.0,14.1645,14.1645,14.1256,14.1354,4199.0
2019-10-09 13:45:00,14.54,14.58,14.54,14.58,6587.0,14.1256,14.1645,14.1256,14.1645,6587.0
2019-10-09 13:50:00,14.58,14.59,14.56,14.57,4281.0,14.1645,14.1742,14.1451,14.1548,4281.0
2019-10-09 13:55:00,14.57,14.59,14.56,14.58,4550.0,14.1548,14.1742,14.1451,14.1645,4550.0
2019-10-09 14:00:00,14.58,14.59,14.52,14.52,20178.0,14.1645,14.1742,14.1062,14.1062,20178.0
2019-10-09 14:05:00,14.52,14.55,14.51,14.52,5939.0,14.1062,14.1354,14.0965,14.1062,5939.0
2019-10-09 14:10:00,14.53,14.57,14.53,14.56,7354.0,14.1159,14.1548,14.1159,14.1451,7354.0
2019-10-09 14:15:00,14.56,14.56,14.53,14.56,7740.0,14.1451,14.1451,14.1159,14.1451,7740.0
2019-10-09 14:20:00,14.56,14.58,14.55,14.58,14720.0,14.1451,14.1645,14.1354,14.1645,14720.0
2019-10-09 14:25:00,14.57,14.57,14.55,14.56,11648.0,14.1548,14.1548,14.1354,14.1451,11648.0
2019-10-09 14:30:00,14.56,14.57,14.54,14.54,12927.0,14.1451,14.1548,14.1256,14.1256,12927.0
2019-10-09 14:35:00,14.54,14.56,14.54,14.55,9604.0,14.1256,14.1451,14.1256,14.1354,9604.0
2019-10-09 14:40:00,14.55,14.56,14.5,14.5,28676.0,14.1354,14.1451,14.0868,14.0868,28676.0
2019-10-09 14:45:00,14.5,14.55,14.49,14.54,27582.0,14.0868,14.1354,14.0771,14.1256,27582.0
2019-10-09 14:50:00,14.54,14.55,14.5,14.55,10562.0,14.1256,14.1354,14.0868,14.1354,10562.0
2019-10-09 14:55:00,14.56,14.61,14.55,14.6,32181.0,14.1451,14.1936,14.1354,14.1839,32181.0
2019-10-09 15:00:00,14.6,14.65,14.59,14.62,22370.0,14.1839,14.2325,14.1742,14.2034,22370.0
2019-10-09 15:05:00,14.63,14.63,14.61,14.62,5191.0,14.2131,14.2131,14.1936,14.2034,5191.0
2019-10-09 15:10:00,14.62,14.64,14.58,14.59,12648.0,14.2034,14.2228,14.1645,14.1742,12648.0
2019-10-09 15:15:00,14.58,14.62,14.58,14.61,6293.0,14.1645,14.2034,14.1645,14.1936,6293.0
2019-10-09 15:20:00,14.62,14.63,14.59,14.62,12564.0,14.2034,14.2131,14.1742,14.2034,12564.0
2019-10-09 15:25:00,14.62,14.63,14.6,14.63,17770.0,14.2034,14.2131,14.1839,14.2131,17770.0
2019-10-09 15:30:00,14.63,14.65,14.61,14.63,35866.0,14.2131,14.2325,14.1936,14.2131,35866.0
2019-10-09 15:35:00,14.63,14.65,14.62,14.65,13084.0,14.2131,14.2325,14.2034,14.2325,13084.0
2019-10-09 15:40:00,14.64,14.64,14.57,14.59,28507.0,14.2228,14.2228,14.1548,14.1742,28507.0
2019-10-09 15:45:00,14.58,14.61,14.57,14.61,19912.0,14.1645,14.1936,14.1548,14.1936,19912.0
2019-10-09 15:50:00,14.61,14.61,14.56,14.59,48673.0,14.1936,14.1936,14.1451,14.1742,48673.0
2019-10-09 15:55:00,14.59,14.61,14.54,14.55,149632.0,14.1742,14.1936,14.1256,14.1354,149632.0
2019-10-10 09:30:00,14.56,14.67,14.54,14.67,70573.0,14.1451,14.2519,14.1256,14.2519,70573.0
2019-10-10 09:35:00,14.68,14.83,14.68,14.82,23049.0,14.2617,14.4074,14.2617,14.3977,23049.0
2019-10-10 09:40:00,14.81,14.86,14.79,14.84,33835.0,14.3879,14.4365,14.3685,14.4171,33835.0
2019-10-10 09:45:00,14.84,14.86,14.8,14.82,22076.0,14.4171,14.4365,14.3782,14.3977,22076.0
2019-10-10 09:50:00,14.85,15.02,14.85,14.95,73249.0,14.4268,14.592,14.4268,14.524,73249.0
2019-10-10 09:55:00,14.95,14.98,14.82,14.95,41221.0,14.524,14.5531,14.3977,14.524,41221.0
2019-10-10 10:00:00,14.93,14.96,14.84,14.86,35923.0,14.5045,14.5337,14.4171,14.4365,35923.0
2019-10-10 10:05:00,14.87,14.94,14.75,14.77,46147.0,14.4462,14.5142,14.3297,14.3491,46147.0
2019-10-10 10:10:00,14.77,14.85,14.76,14.8,26754.0,14.3491,14.4268,14.3394,14.3782,26754.0
2019-10-10 10:15:00,14.8,14.82,14.73,14.75,70332.0,14.3782,14.3977,14.3102,14.3297,70332.0
2019-10-10 10:20:00,14.75,14.87,14.74,14.84,94040.0,14.3297,14.4462,14.3199,14.4171,94040.0
2019-10-10 10:25:00,14.84,14.85,14.73,14.75,21291.0,14.4171,14.4268,14.3102,14.3297,21291.0
2019-10-10 10:30:00,14.73,14.73,14.62,14.69,23780.0,14.3102,14.3102,14.2034,14.2714,23780.0
2019-10-10 10:35:00,14.67,14.68,14.61,14.61,22389.0,14.2519,14.2617,14.1936,14.1936,22389.0
2019-10-10 10:40:00,14.61,14.66,14.61,14.64,11938.0,14.1936,14.2422,14.1936,14.2228,11938.0
2019-10-10 10:45:00,14.65,14.68,14.63,14.68,17658.0,14.2325,14.2617,14.2131,14.2617,17658.0
2019-10-10 10:50:00,14.69,14.76,14.67,14.73,32209.0,14.2714,14.3394,14.2519,14.3102,32209.0
2019-10-10 10:55:00,14.74,14.75,14.68,14.68,10771.0,14.3199,14.3297,14.2617,14.2617,10771.0
2019-10-10 11:00:00,14.68,14.72,14.65,14.7,19023.0,14.2617,14.3005,14.2325,14.2811,19023.0
2019-10-10 11:05:00,14.69,14.73,14.68,14.73,6963.0,14.2714,14.3102,14.2617,14.3102,6963.0
2019-10-10 11:10:00,14.73,14.75,14.73,14.75,4887.0,14.3102,14.3297,14.3102,14.3297,4887.0
2019-10-10 11:15:00,14.75,14.75,14.7,14.72,6515.0,14.3297,14.3297,14.2811,14.3005,6515.0
2019-10-10 11:20:00,14.71,14.73,14.69,14.69,4662.0,14.2908,14.3102,14.2714,14.2714,4662.0
2019-10-10 11:25:00,14.68,14.68,14.63,14.65,17864.0,14.2617,14.2617,14.2131,14.2325,17864.0
2019-10-10 11:30:00,14.64,14.66,14.62,14.64,17067.0,14.2228,14.2422,14.2034,14.2228,17067.0
2019-10-10 11:35:00,14.63,14.65,14.63,14.64,10409.0,14.2131,14.2325,14.2131,14.2228,10409.0
2019-10-10 11:40:00,14.64,14.65,14.63,14.64,8012.0,14.2228,14.2325,14.2131,14.2228,8012.0
2019-10-10 11:45:00,14.64,14.65,14.6,14.62,11114.0,14.2228,14.2325,14.1839,14.2034,11114.0
2019-10-10 11:50:00,14.62,14.68,14.61,14.67,13813.0,14.2034,14.2617,14.1936,14.2519,13813.0
2019-10-10 11:55:00,14.68,14.71,14.68,14.7,6440.0,14.2617,14.2908,14.2617,14.2811,6440.0
2019-10-10 12:00:00,14.69,14.69,14.63,14.64,3800.0,14.2714,14.2714,14.2131,14.2228,3800.0
2019-10-10 12:05:00,14.63,14.66,14.61,14.64,12798.0,14.2131,14.2422,14.1936,14.2228,12798.0
2019-10-10 12:10:00,14.63,14.67,14.63,14.63,7407.0,14.2131,14.2519,14.2131,14.2131,7407.0
2019-10-10 12:15:00,14.63,14.64,14.61,14.61,10265.0,14.2131,14.2228,14.1936,14.1936,10265.0
2019-10-10 12:20:00,14.6,14.62,14.57,14.62,25459.0,14.1839,14.2034,14.1548,14.2034,25459.0
2019-10-10 12:25:00,14.62,14.63,14.6,14.61,6410.0,14.2034,14.2131,14.1839,14.1936,6410.0
2019-10-10 12:30:00,14.61,14.62,14.59,14.6,7437.0,14.1936,14.2034,14.1742,14.1839,7437.0
2019-10-10 12:35:00,14.6,14.61,14.59,14.6,3699.0,14.1839,14.1936,14.1742,14.1839,3699.0
2019-10-10 12:40:00,14.61,14.64,14.6,14.63,8700.0,14.1936,14.2228,14.1839,14.2131,8700.0
2019-10-10 12:45:00,14.62,14.62,14.56,14.57,8099.0,14.2034,14.2034,14.1451,14.1548,8099.0
2019-10-10 12:50:00,14.56,14.58,14.54,14.58,5544.0,14.1451,14.1645,14.1256,14.1645,5544.0
2019-10-10 12:55:00,14.58,14.61,14.57,14.61,3700.0,14.1645,14.1936,14.1548,14.1936,3700.0
2019-10-10 13:00:00,14.61,14.61,14.58,14.61,9168.0,14.1936,14.1936,14.1645,14.1936,9168.0
2019-10-10 13:05:00,14.61,14.62,14.59,14.61,13755.0,14.1936,14.2034,14.1742,14.1936,13755.0
2019-10-10 13:10:00,14.6,14.61,14.59,14.61,5950.0,14.1839,14.1936,14.1742,14.1936,5950.0
2019-10-10 13:15:00,14.6,14.62,14.59,14.59,3698.0,14.1839,14.2034,14.1742,14.1742,3698.0
2019-10-10 13:20:00,14.6,14.6,14.58,14.58,13943.0,14.1839,14.1839,14.1645,14.1645,13943.0
2019-10-10 13:25:00,14.58,14.61,14.58,14.6,7189.0,14.1645,14.1936,14.1645,14.1839,7189.0
2019-10-10 13:30:00,14.59,14.59,14.54,14.54,18541.0,14.1742,14.1742,14.1256,14.1256,18541.0
2019-10-10 13:35:00,14.55,14.57,14.54,14.55,3455.0,14.1354,14.1548,14.1256,14.1354,3455.0
2019-10-10 13:40:00,14.56,14.58,14.56,14.57,9111.0,14.1451,14.1645,14.1451,14.1548,9111.0
2019-10-10 13:45:00,14.58,14.6,14.57,14.6,3600.0,14.1645,14.1839,14.1548,14.1839,3600.0
2019-10-10 13:50:00,14.6,14.62,14.58,14.61,13265.0,14.1839,14.2034,14.1645,14.1936,13265.0
2019-10-10 13:55:00,14.61,14.64,14.6,14.62,3556.0,14.1936,14.2228,14.1839,14.2034,3556.0
2019-10-10 14:00:00,14.62,14.63,14.61,14.62,4490.0,14.2034,14.2131,14.1936,14.2034,4490.0
2019-10-10 14:05:00,14.62,14.64,14.58,14.63,23818.0,14.2034,14.2228,14.1645,14.2131,23818.0
2019-10-10 14:10:00,14.63,14.69,14.62,14.68,12708.0,14.2131,14.2714,14.2034,14.2617,12708.0
2019-10-10 14:15:00,14.68,14.72,14.67,14.71,22544.0,14.2617,14.3005,14.2519,14.2908,22544.0
2019-10-10 14:20:00,14.71,14.74,14.66,14.66,28951.0,14.2908,14.3199,14.2422,14.2422,28951.0
2019-10-10 14:25:00,14.67,14.67,14.62,14.63,8013.0,14.2519,14.2519,14.2034,14.2131,8013.0
2019-10-10 14:30:00,14.63,14.65,14.62,14.65,18466.0,14.2131,14.2325,14.2034,14.2325,18466.0
2019-10-10 14:35:00,14.64,14.64,14.59,14.62,17293.0,14.2228,14.2228,14.1742,14.2034,17293.0
2019-10-10 14:40:00,14.62,14.62,14.58,14.6,9076.0,14.2034,14.2034,14.1645,14.1839,9076.0
2019-10-10 14:45:00,14.6,14.63,14.59,14.63,6559.0,14.1839,14.2131,14.1742,14.2131,6559.0
2019-10-10 14:50:00,14.62,14.64,14.62,14.63,7757.0,14.2034,14.2228,14.2034,14.2131,7757.0
2019-10-10 14:55:00,14.64,14.69,14.63,14.68,9500.0,14.2228,14.2714,14.2131,14.2617,9500.0
2019-10-10 15:00:00,14.69,14.69,14.66,14.67,7553.0,14.2714,14.2714,14.2422,14.2519,7553.0
2019-10-10 15:05:00,14.67,14.68,14.66,14.67,10467.0,14.2519,14.2617,14.2422,14.2519,10467.0
2019-10-10 15:10:00,14.68,14.69,14.66,14.69,14694.0,14.2617,14.2714,14.2422,14.2714,14694.0
2019-10-10 15:15:00,14.69,14.71,14.67,14.71,8125.0,14.2714,14.2908,14.2519,14.2908,8125.0
2019-10-10 15:20:00,14.72,14.72,14.69,14.7,11723.0,14.3005,14.3005,14.2714,14.2811,11723.0
2019-10-10 15:25:00,14.71,14.71,14.67,14.68,7017.0,14.2908,14.2908,14.2519,14.2617,7017.0
2019-10-10 15:30:00,14.68,14.68,14.65,14.65,19340.0,14.2617,14.2617,14.2325,14.2325,19340.0
2019-10-10 15:35:00,14.65,14.68,14.65,14.65,32512.0,14.2325,14.2617,14.2325,14.2325,32512.0
2019-10-10 15:40:00,14.66,14.67,14.65,14.65,11350.0,14.2422,14.2519,14.2325,14.2325,11350.0
2019-10-10 15:45:00,14.65,14.67,14.62,14.65,46935.0,14.2325,14.2519,14.2034,14.2325,46935.0
2019-10-10 15:50:00,14.66,14.67,14.64,14.66,46790.0,14.2422,14.2519,14.2228,14.2422,46790.0
2019-10-10 15:55:00,14.66,14.67,14.6,14.62,159275.0,14.2422,14.2519,14.1839,14.2034,159275.0
2019-10-11 09:30:00,14.96,15.19,14.96,15.17,78865.0,14.5337,14.7571,14.5337,14.7377,78865.0
2019-10-11 09:35:00,15.16,15.22,15.09,15.18,52409.0,14.728,14.7863,14.66,14.7474,52409.0
2019-10-11 09:40:00,15.2,15.21,15.11,15.17,65621.0,14.7668,14.7765,14.6794,14.7377,65621.0
2019-10-11 09:45:00,15.19,15.22,15.15,15.17,48119.0,14.7571,14.7863,14.7183,14.7377,48119.0
2019-10-11 09:50:00,15.15,15.17,15.07,15.14,32651.0,14.7183,14.7377,14.6405,14.7085,32651.0
2019-10-11 09:55:00,15.16,15.24,15.15,15.21,51005.0,14.728,14.8057,14.7183,14.7765,51005.0
2019-10-11 10:00:00,15.23,15.31,15.22,15.29,48047.0,14.796,14.8737,14.7863,14.8543,48047.0
2019-10-11 10:05:00,15.29,15.34,15.28,15.34,45408.0,14.8543,14.9028,14.8446,14.9028,45408.0
2019-10-11 10:10:00,15.34,15.43,15.32,15.37,61481.0,14.9028,14.9903,14.8834,14.932,61481.0
2019-10-11 10:15:00,15.36,15.44,15.36,15.4,23869.0,14.9223,15.0,14.9223,14.9611,23869.0
2019-10-11 10:20:00,15.39,15.4,15.31,15.39,35024.0,14.9514,14.9611,14.8737,14.9514,35024.0
2019-10-11 10:25:00,15.38,15.42,15.36,15.42,20558.0,14.9417,14.9806,14.9223,14.9806,20558.0
2019-10-11 10:30:00,15.42,15.49,15.42,15.48,29280.0,14.9806,15.0486,14.9806,15.0389,29280.0
2019-10-11 10:35:00,15.47,15.54,15.46,15.48,51389.0,15.0291,15.0971,15.0194,15.0389,51389.0
2019-10-11 10:40:00,15.48,15.5,15.45,15.48,14686.0,15.0389,15.0583,15.0097,15.0389,14686.0
2019-10-11 10:45:00,15.49,15.55,15.48,15.49,20247.0,15.0486,15.1069,15.0389,15.0486,20247.0
2019-10-11 10:50:00,15.48,15.5,15.46,15.49,11885.0,15.0389,15.0583,15.0194,15.0486,11885.0
2019-10-11 10:55:00,15.5,15.51,15.45,15.5,24889.0,15.0583,15.068,15.0097,15.0583,24889.0
2019-10-11 11:00:00,15.5,15.56,15.49,15.51,25150.0,15.0583,15.1166,15.0486,15.068,25150.0
2019-10-11 11:05:00,15.52,15.53,15.46,15.47,13850.0,15.0777,15.0874,15.0194,15.0291,13850.0
2019-10-11 11:10:00,15.48,15.49,15.4,15.46,18608.0,15.0389,15.0486,14.9611,15.0194,18608.0
2019-10-11 11:15:00,15.46,15.49,15.44,15.48,23217.0,15.0194,15.0486,15.0,15.0389,23217.0
2019-10-11 11:20:00,15.48,15.51,15.47,15.47,32279.0,15.0389,15.068,15.0291,15.0291,32279.0
2019-10-11 11:25:00,15.46,15.46,15.37,15.42,33384.0,15.0194,15.0194,14.932,14.9806,33384.0
2019-10-11 11:30:00,15.42,15.48,15.4,15.46,28497.0,14.9806,15.0389,14.9611,15.0194,28497.0
2019-10-11 11:35:00,15.45,15.45,15.35,15.37,37933.0,15.0097,15.0097,14.9126,14.932,37933.0
2019-10-11 11:40:00,15.37,15.4,15.33,15.34,17322.0,14.932,14.9611,14.8931,14.9028,17322.0
2019-10-11 11:45:00,15.34,15.35,15.26,15.31,30171.0,14.9028,14.9126,14.8251,14.8737,30171.0
2019-10-11 11:50:00,15.32,15.32,15.19,15.21,57053.0,14.8834,14.8834,14.7571,14.7765,57053.0
2019-10-11 11:55:00,15.22,15.24,15.18,15.2,14065.0,14.7863,14.8057,14.7474,14.7668,14065.0
2019-10-11 12:00:00,15.19,15.21,15.12,15.13,15824.0,14.7571,14.7765,14.6891,14.6988,15824.0
2019-10-11 12:05:00,15.12,15.17,15.1,15.14,46919.0,14.6891,14.7377,14.6697,14.7085,46919.0
2019-10-11 12:10:00,15.14,15.17,15.14,15.14,18697.0,14.7085,14.7377,14.7085,14.7085,18697.0
2019-10-11 12:15:00,15.14,15.14,15.07,15.1,30470.0,14.7085,14.7085,14.6405,14.6697,30470.0
2019-10-11 12:20:00,15.11,15.14,15.1,15.13,12597.0,14.6794,14.7085,14.6697,14.6988,12597.0
2019-10-11 12:25:00,15.13,15.13,15.08,15.09,13527.0,14.6988,14.6988,14.6503,14.66,13527.0
2019-10-11 12:30:00,15.1,15.12,15.03,15.09,65650.0,14.6697,14.6891,14.6017,14.66,65650.0
2019-10-11 12:35:00,15.09,15.15,15.07,15.08,64555.0,14.66,14.7183,14.6405,14.6503,64555.0
2019-10-11 12:40:00,15.09,15.09,15.03,15.03,19508.0,14.66,14.66,14.6017,14.6017,19508.0
2019-10-11 12:45:00,15.04,15.07,15.03,15.06,39296.0,14.6114,14.6405,14.6017,14.6308,39296.0
2019-10-11 12:50:00,15.06,15.12,15.05,15.1,12716.0,14.6308,14.6891,14.6211,14.6697,12716.0
2019-10-11 12:55:00,15.1,15.13,15.09,15.1,17887.0,14.6697,14.6988,14.66,14.6697,17887.0
2019-10-11 13:00:00,15.1,15.11,15.08,15.1,15582.0,14.6697,14.6794,14.6503,14.6697,15582.0
2019-10-11 13:05:00,15.1,15.13,15.09,15.1,46212.0,14.6697,14.6988,14.66,14.6697,46212.0
2019-10-11 13:10:00,15.1,15.22,15.09,15.22,44438.0,14.6697,14.7863,14.66,14.7863,44438.0
2019-10-11 13:15:00,15.21,15.25,15.21,15.23,11212.0,14.7765,14.8154,14.7765,14.796,11212.0
2019-10-11 13:20:00,15.23,15.25,15.22,15.25,21772.0,14.796,14.8154,14.7863,14.8154,21772.0
2019-10-11 13:25:00,15.25,15.32,15.24,15.25,23815.0,14.8154,14.8834,14.8057,14.8154,23815.0
2019-10-11 13:30:00,15.25,15.28,15.18,15.25,34509.0,14.8154,14.8446,14.7474,14.8154,34509.0
2019-10-11 13:35:00,15.25,15.28,15.23,15.25,7990.0,14.8154,14.8446,14.796,14.8154,7990.0
2019-10-11 13:40:00,15.25,15.3,15.25,15.28,9774.0,14.8154,14.864,14.8154,14.8446,9774.0
2019-10-11 13:45:00,15.28,15.3,15.26,15.29,10349.0,14.8446,14.864,14.8251,14.8543,10349.0
2019-10-11 13:50:00,15.29,15.3,15.25,15.26,10601.0,14.8543,14.864,14.8154,14.8251,10601.0
2019-10-11 13:55:00,15.26,15.3,15.25,15.25,17063.0,14.8251,14.864,14.8154,14.8154,17063.0
2019-10-11 14:00:00,15.26,15.28,15.26,15.27,12400.0,14.8251,14.8446,14.8251,14.8348,12400.0
2019-10-11 14:05:00,15.28,15.28,15.23,15.25,20865.0,14.8446,14.8446,14.796,14.8154,20865.0
2019-10-11 14:10:00,15.26,15.27,15.21,15.21,8273.0,14.8251,14.8348,14.7765,14.7765,8273.0
2019-10-11 14:15:00,15.21,15.22,15.19,15.21,11971.0,14.7765,14.7863,14.7571,14.7765,11971.0
2019-10-11 14:20:00,15.21,15.25,15.21,15.24,8528.0,14.7765,14.8154,14.7765,14.8057,8528.0
2019-10-11 14:25:00,15.23,15.26,15.23,15.23,7627.0,14.796,14.8251,14.796,14.796,7627.0
2019-10-11 14:30:00,15.24,15.27,15.22,15.26,16427.0,14.8057,14.8348,14.7863,14.8251,16427.0
2019-10-11 14:35:00,15.25,15.26,15.23,15.25,16117.0,14.8154,14.8251,14.796,14.8154,16117.0
2019-10-11 14:40:00,15.26,15.28,15.23,15.27,19629.0,14.8251,14.8446,14.796,14.8348,19629.0
2019-10-11 14:45:00,15.27,15.28,15.24,15.26,23340.0,14.8348,14.8446,14.8057,14.8251,23340.0
2019-10-11 14:50:00,15.26,15.29,15.26,15.28,9040.0,14.8251,14.8543,14.8251,14.8446,9040.0
2019-10-11 14:55:00,15.27,15.3,15.27,15.29,28505.0,14.8348,14.864,14.8348,14.8543,28505.0
2019-10-11 15:00:00,15.3,15.32,15.29,15.32,19333.0,14.864,14.8834,14.8543,14.8834,19333.0
2019-10-11 15:05:00,15.32,15.36,15.31,15.35,21264.0,14.8834,14.9223,14.8737,14.9126,21264.0
2019-10-11 15:10:00,15.35,15.35,15.29,15.31,15463.0,14.9126,14.9126,14.8543,14.8737,15463.0
2019-10-11 15:15:00,15.31,15.34,15.31,15.32,15890.0,14.8737,14.9028,14.8737,14.8834,15890.0
2019-10-11 15:20:00,15.33,15.35,15.32,15.35,17755.0,14.8931,14.9126,14.8834,14.9126,17755.0
2019-10-11 15:25:00,15.35,15.35,15.31,15.32,20991.0,14.9126,14.9126,14.8737,14.8834,20991.0
2019-10-11 15:30:00,15.31,15.33,15.29,15.31,34843.0,14.8737,14.8931,14.8543,14.8737,34843.0
2019-10-11 15:35:00,15.32,15.37,15.31,15.36,25111.0,14.8834,14.932,14.8737,14.9223,25111.0
2019-10-11 15:40:00,15.36,15.36,15.31,15.32,35569.0,14.9223,14.9223,14.8737,14.8834,35569.0
2019-10-11 15:45:00,15.32,15.33,15.27,15.29,57027.0,14.8834,14.8931,14.8348,14.8543,57027.0
2019-10-11 15:50:00,15.29,15.3,15.23,15.23,87064.0,14.8543,14.864,14.796,14.796,87064.0
2019-10-11 15:55:00,15.23,15.28,15.19,15.22,248761.0,14.796,14.8446,14.7571,14.7863,248761.0
2019-10-14 09:30:00,15.12,15.24,15.06,15.09,31243.0,14.6891,14.8057,14.6308,14.66,31243.0
2019-10-14 09:35:00,15.12,15.12,14.92,14.95,33167.0,14.6891,14.6891,14.4948,14.524,33167.0
2019-10-14 09:40:00,14.93,15.02,14.92,14.97,16841.0,14.5045,14.592,14.4948,14.5434,16841.0
2019-10-14 09:45:00,14.95,15.0,14.93,15.0,10238.0,14.524,14.5725,14.5045,14.5725,10238.0
2019-10-14 09:50:00,14.99,14.99,14.79,14.8,39807.0,14.5628,14.5628,14.3685,14.3782,39807.0
2019-10-14 09:55:00,14.79,14.81,14.75,14.77,27144.0,14.3685,14.3879,14.3297,14.3491,27144.0
2019-10-14 10:00:00,14.77,14.78,14.7,14.77,29003.0,14.3491,14.3588,14.2811,14.3491,29003.0
2019-10-14 10:05:00,14.79,14.86,14.75,14.83,54284.0,14.3685,14.4365,14.3297,14.4074,54284.0
2019-10-14 10:10:00,14.83,14.84,14.74,14.75,24307.0,14.4074,14.4171,14.3199,14.3297,24307.0
2019-10-14 10:15:00,14.76,14.82,14.74,14.76,22591.0,14.3394,14.3977,14.3199,14.3394,22591.0
2019-10-14 10:20:00,14.76,14.8,14.76,14.77,20549.0,14.3394,14.3782,14.3394,14.3491,20549.0
2019-10-14 10:25:00,14.76,14.79,14.74,14.75,16379.0,14.3394,14.3685,14.3199,14.3297,16379.0
2019-10-14 10:30:00,14.75,14.79,14.74,14.74,11749.0,14.3297,14.3685,14.3199,14.3199,11749.0
2019-10-14 10:35:00,14.74,14.81,14.74,14.81,30586.0,14.3199,14.3879,14.3199,14.3879,30586.0
2019-10-14 10:40:00,14.81,14.86,14.78,14.85,29919.0,14.3879,14.4365,14.3588,14.4268,29919.0
2019-10-14 10:45:00,14.86,14.86,14.8,14.8,7009.0,14.4365,14.4365,14.3782,14.3782,7009.0
2019-10-14 10:50:00,14.81,14.83,14.81,14.83,5897.0,14.3879,14.4074,14.3879,14.4074,5897.0
2019-10-14 10:55:00,14.82,14.87,14.81,14.87,8883.0,14.3977,14.4462,14.3879,14.4462,8883.0
2019-10-14 11:00:00,14.87,14.91,14.87,14.89,31301.0,14.4462,14.4851,14.4462,14.4657,31301.0
2019-10-14 11:05:00,14.91,14.95,14.89,14.92,17165.0,14.4851,14.524,14.4657,14.4948,17165.0
2019-10-14 11:10:00,14.92,14.97,14.9,14.97,8535.0,14.4948,14.5434,14.4754,14.5434,8535.0
2019-10-14 11:15:00,14.97,15.0,14.95,14.95,27585.0,14.5434,14.5725,14.524,14.524,27585.0
2019-10-14 11:20:00,14.94,14.96,14.93,14.96,3996.0,14.5142,14.5337,14.5045,14.5337,3996.0
2019-10-14 11:25:00,14.96,15.01,14.96,15.0,8388.0,14.5337,14.5822,14.5337,14.5725,8388.0
2019-10-14 11:30:00,15.01,15.06,15.0,15.04,20916.0,14.5822,14.6308,14.5725,14.6114,20916.0
2019-10-14 11:35:00,15.04,15.06,15.03,15.04,10606.0,14.6114,14.6308,14.6017,14.6114,10606.0
2019-10-14 11:40:00,15.05,15.11,15.05,15.1,6535.0,14.6211,14.6794,14.6211,14.6697,6535.0
2019-10-14 11:45:00,15.11,15.16,15.09,15.16,36490.0,14.6794,14.728,14.66,14.728,36490.0
2019-10-14 11:50:00,15.16,15.19,15.12,15.13,17019.0,14.728,14.7571,14.6891,14.6988,17019.0
2019-10-14 11:55:00,15.13,15.16,15.12,15.16,7138.0,14.6988,14.728,14.6891,14.728,7138.0
2019-10-14 12:00:00,15.16,15.17,15.15,15.16,9277.0,14.728,14.7377,14.7183,14.728,9277.0
2019-10-14 12:05:00,15.17,15.19,15.16,15.16,5796.0,14.7377,14.7571,14.728,14.728,5796.0
2019-10-14 12:10:00,15.16,15.22,15.15,15.22,7074.0,14.728,14.7863,14.7183,14.7863,7074.0
2019-10-14 12:15:00,15.21,15.22,15.2,15.21,8036.0,14.7765,14.7863,14.7668,14.7765,8036.0
2019-10-14 12:20:00,15.2,15.21,15.17,15.2,6881.0,14.7668,14.7765,14.7377,14.7668,6881.0
2019-10-14 12:25:00,15.21,15.21,15.13,15.13,18212.0,14.7765,14.7765,14.6988,14.6988,18212.0
2019-10-14 12:30:00,15.13,15.15,15.12,15.14,5876.0,14.6988,14.7183,14.6891,14.7085,5876.0
2019-10-14 12:35:00,15.13,15.17,15.13,15.16,3986.0,14.6988,14.7377,14.6988,14.728,3986.0
2019-10-14 12:40:00,15.16,15.17,15.14,15.14,4937.0,14.728,14.7377,14.7085,14.7085,4937.0
2019-10-14 12:45:00,15.13,15.15,15.13,15.15,3926.0,14.6988,14.7183,14.6988,14.7183,3926.0
2019-10-14 12:50:00,15.15,15.18,15.14,15.18,14210.0,14.7183,14.7474,14.7085,14.7474,14210.0
2019-10-14 12:55:00,15.17,15.18,15.16,15.18,6350.0,14.7377,14.7474,14.728,14.7474,6350.0
2019-10-14 13:00:00,15.18,15.22,15.17,15.18,59986.0,14.7474,14.7863,14.7377,14.7474,59986.0
2019-10-14 13:05:00,15.19,15.21,15.18,15.2,21649.0,14.7571,14.7765,14.7474,14.7668,21649.0
2019-10-14 13:10:00,15.2,15.21,15.19,15.2,16999.0,14.7668,14.7765,14.7571,14.7668,16999.0
2019-10-14 13:15:00,15.21,15.23,15.2,15.23,6360.0,14.7765,14.796,14.7668,14.796,6360.0
2019-10-14 13:20:00,15.23,15.23,15.21,15.22,5980.0,14.796,14.796,14.7765,14.7863,5980.0
2019-10-14 13:25:00,15.23,15.23,15.22,15.22,1600.0,14.796,14.796,14.7863,14.7863,1600.0
2019-10-14 13:30:00,15.22,15.23,15.19,15.22,19419.0,14.7863,14.796,14.7571,14.7863,19419.0
2019-10-14 13:35:00,15.22,15.25,15.21,15.21,22566.0,14.7863,14.8154,14.7765,14.7765,22566.0
2019-10-14 13:40:00,15.2,15.21,15.19,15.2,3259.0,14.7668,14.7765,14.7571,14.7668,3259.0
2019-10-14 13:45:00,15.19,15.2,15.18,15.19,14919.0,14.7571,14.7668,14.7474,14.7571,14919.0
2019-10-14 13:50:00,15.19,15.22,15.19,15.22,7061.0,14.7571,14.7863,14.7571,14.7863,7061.0
2019-10-14 13:55:00,15.23,15.23,15.19,15.21,12305.0,14.796,14.796,14.7571,14.7765,12305.0
2019-10-14 14:00:00,15.21,15.22,15.18,15.2,10643.0,14.7765,14.7863,14.7474,14.7668,10643.0
2019-10-14 14:05:00,15.2,15.22,15.19,15.21,18153.0,14.7668,14.7863,14.7571,14.7765,18153.0
2019-10-14 14:10:00,15.21,15.23,15.21,15.21,10526.0,14.7765,14.796,14.7765,14.7765,10526.0
2019-10-14 14:15:00,15.21,15.21,15.2,15.21,6077.0,14.7765,14.7765,14.7668,14.7765,6077.0
2019-10-14 14:20:00,15.21,15.22,15.19,15.21,12360.0,14.7765,14.7863,14.7571,14.7765,12360.0
2019-10-14 14:25:00,15.22,15.23,15.19,15.23,26829.0,14.7863,14.796,14.7571,14.796,26829.0
2019-10-14 14:30:00,15.22,15.25,15.22,15.25,27943.0,14.7863,14.8154,14.7863,14.8154,27943.0
2019-10-14 14:35:00,15.25,15.27,15.23,15.24,67690.0,14.8154,14.8348,14.796,14.8057,67690.0
2019-10-14 14:40:00,15.25,15.26,15.24,15.25,3500.0,14.8154,14.8251,14.8057,14.8154,3500.0
2019-10-14 14:45:00,15.24,15.25,15.23,15.25,26898.0,14.8057,14.8154,14.796,14.8154,26898.0
2019-10-14 14:50:00,15.24,15.25,15.23,15.24,14319.0,14.8057,14.8154,14.796,14.8057,14319.0
2019-10-14 14:55:00,15.25,15.25,15.23,15.24,17587.0,14.8154,14.8154,14.796,14.8057,17587.0
2019-10-14 15:00:00,15.24,15.25,15.2,15.2,54570.0,14.8057,14.8154,14.7668,14.7668,54570.0
2019-10-14 15:05:00,15.2,15.2,15.14,15.18,36647.0,14.7668,14.7668,14.7085,14.7474,36647.0
2019-10-14 15:10:00,15.18,15.18,15.15,15.16,4236.0,14.7474,14.7474,14.7183,14.728,4236.0
2019-10-14 15:15:00,15.16,15.16,15.14,15.15,6112.0,14.728,14.728,14.7085,14.7183,6112.0
2019-10-14 15:20:00,15.14,15.15,15.14,15.15,2792.0,14.7085,14.7183,14.7085,14.7183,2792.0
2019-10-14 15:25:00,15.15,15.17,15.14,15.16,12762.0,14.7183,14.7377,14.7085,14.728,12762.0
2019-10-14 15:30:00,15.17,15.18,15.15,15.18,18154.0,14.7377,14.7474,14.7183,14.7474,18154.0
2019-10-14 15:35:00,15.17,15.21,15.16,15.2,25562.0,14.7377,14.7765,14.728,14.7668,25562.0
2019-10-14 15:40:00,15.19,15.19,15.15,15.15,20449.0,14.7571,14.7571,14.7183,14.7183,20449.0
2019-10-14 15:45:00,15.16,15.16,15.13,15.13,27582.0,14.728,14.728,14.6988,14.6988,27582.0
2019-10-14 15:50:00,15.13,15.17,15.12,15.16,65581.0,14.6988,14.7377,14.6891,14.728,65581.0
2019-10-14 15:55:00,15.17,15.19,15.14,15.17,113778.0,14.7377,14.7571,14.7085,14.7377,113778.0
2019-10-15 09:30:00,15.22,15.3,15.08,15.12,43240.0,14.7863,14.864,14.6503,14.6891,43240.0
2019-10-15 09:35:00,15.13,15.16,15.06,15.11,56696.0,14.6988,14.728,14.6308,14.6794,56696.0
2019-10-15 09:40:00,15.1,15.11,15.02,15.07,11336.0,14.6697,14.6794,14.592,14.6405,11336.0
2019-10-15 09:45:00,15.08,15.18,15.07,15.15,18400.0,14.6503,14.7474,14.6405,14.7183,18400.0
2019-10-15 09:50:00,15.14,15.14,15.08,15.12,14732.0,14.7085,14.7085,14.6503,14.6891,14732.0
2019-10-15 09:55:00,15.11,15.17,15.08,15.15,29752.0,14.6794,14.7377,14.6503,14.7183,29752.0
2019-10-15 10:00:00,15.15,15.2,15.12,15.17,17148.0,14.7183,14.7668,14.6891,14.7377,17148.0
2019-10-15 10:05:00,15.17,15.2,15.13,15.15,26239.0,14.7377,14.7668,14.6988,14.7183,26239.0
2019-10-15 10:10:00,15.16,15.23,15.14,15.22,20432.0,14.728,14.796,14.7085,14.7863,20432.0
2019-10-15 10:15:00,15.22,15.27,15.2,15.25,30499.0,14.7863,14.8348,14.7668,14.8154,30499.0
2019-10-15 10:20:00,15.25,15.34,15.25,15.3,25898.0,14.8154,14.9028,14.8154,14.864,25898.0
2019-10-15 10:25:00,15.3,15.39,15.3,15.37,17630.0,14.864,14.9514,14.864,14.932,17630.0
2019-10-15 10:30:00,15.37,15.46,15.34,15.43,15405.0,14.932,15.0194,14.9028,14.9903,15405.0
2019-10-15 10:35:00,15.43,15.46,15.43,15.44,12700.0,14.9903,15.0194,14.9903,15.0,12700.0
2019-10-15 10:40:00,15.44,15.48,15.42,15.46,13901.0,15.0,15.0389,14.9806,15.0194,13901.0
2019-10-15 10:45:00,15.46,15.48,15.44,15.48,24468.0,15.0194,15.0389,15.0,15.0389,24468.0
2019-10-15 10:50:00,15.48,15.54,15.47,15.53,12452.0,15.0389,15.0971,15.0291,15.0874,12452.0
2019-10-15 10:55:00,15.53,15.56,15.49,15.49,11367.0,15.0874,15.1166,15.0486,15.0486,11367.0
2019-10-15 11:00:00,15.5,15.51,15.46,15.48,38193.0,15.0583,15.068,15.0194,15.0389,38193.0
2019-10-15 11:05:00,15.48,15.48,15.43,15.43,11404.0,15.0389,15.0389,14.9903,14.9903,11404.0
2019-10-15 11:10:00,15.43,15.47,15.42,15.45,14651.0,14.9903,15.0291,14.9806,15.0097,14651.0
2019-10-15 11:15:00,15.45,15.45,15.39,15.39,15148.0,15.0097,15.0097,14.9514,14.9514,15148.0
2019-10-15 11:20:00,15.39,15.4,15.36,15.37,12488.0,14.9514,14.9611,14.9223,14.932,12488.0
2019-10-15 11:25:00,15.37,15.42,15.35,15.41,23142.0,14.932,14.9806,14.9126,14.9708,23142.0
2019-10-15 11:30:00,15.4,15.42,15.39,15.42,6102.0,14.9611,14.9806,14.9514,14.9806,6102.0
2019-10-15 11:35:00,15.41,15.45,15.41,15.43,6536.0,14.9708,15.0097,14.9708,14.9903,6536.0
2019-10-15 11:40:00,15.43,15.46,15.43,15.46,2274.0,14.9903,15.0194,14.9903,15.0194,2274.0
2019-10-15 11:45:00,15.46,15.48,15.45,15.47,6292.0,15.0194,15.0389,15.0097,15.0291,6292.0
2019-10-15 11:50:00,15.47,15.51,15.47,15.5,3737.0,15.0291,15.068,15.0291,15.0583,3737.0
2019-10-15 11:55:00,15.5,15.51,15.45,15.45,10301.0,15.0583,15.068,15.0097,15.0097,10301.0
2019-10-15 12:00:00,15.45,15.47,15.43,15.46,6948.0,15.0097,15.0291,14.9903,15.0194,6948.0
2019-10-15 12:05:00,15.46,15.48,15.46,15.47,5596.0,15.0194,15.0389,15.0194,15.0291,5596.0
2019-10-15 12:10:00,15.47,15.47,15.46,15.46,7638.0,15.0291,15.0291,15.0194,15.0194,7638.0
2019-10-15 12:15:00,15.47,15.49,15.46,15.46,9317.0,15.0291,15.0486,15.0194,15.0194,9317.0
2019-10-15 12:20:00,15.46,15.46,15.43,15.43,4795.0,15.0194,15.0194,14.9903,14.9903,4795.0
2019-10-15 12:25:00,15.44,15.47,15.44,15.46,4215.0,15.0,15.0291,15.0,15.0194,4215.0
2019-10-15 12:30:00,15.47,15.52,15.46,15.52,18820.0,15.0291,15.0777,15.0194,15.0777,18820.0
2019-10-15 12:35:00,15.51,15.51,15.48,15.49,5790.0,15.068,15.068,15.0389,15.0486,5790.0
2019-10-15 12:40:00,15.49,15.49,15.47,15.49,4422.0,15.0486,15.0486,15.0291,15.0486,4422.0
2019-10-15 12:45:00,15.49,15.49,15.45,15.48,5949.0,15.0486,15.0486,15.0097,15.0389,5949.0
2019-10-15 12:50:00,15.47,15.5,15.47,15.5,3488.0,15.0291,15.0583,15.0291,15.0583,3488.0
2019-10-15 12:55:00,15.49,15.52,15.48,15.5,8668.0,15.0486,15.0777,15.0389,15.0583,8668.0
2019-10-15 13:00:00,15.5,15.52,15.47,15.49,25605.0,15.0583,15.0777,15.0291,15.0486,25605.0
2019-10-15 13:05:00,15.49,15.5,15.47,15.48,9054.0,15.0486,15.0583,15.0291,15.0389,9054.0
2019-10-15 13:10:00,15.48,15.51,15.46,15.48,24487.0,15.0389,15.068,15.0194,15.0389,24487.0
2019-10-15 13:15:00,15.48,15.48,15.43,15.43,8203.0,15.0389,15.0389,14.9903,14.9903,8203.0
2019-10-15 13:20:00,15.43,15.45,15.42,15.43,10569.0,14.9903,15.0097,14.9806,14.9903,10569.0
2019-10-15 13:25:00,15.43,15.46,15.43,15.45,18143.0,14.9903,15.0194,14.9903,15.0097,18143.0
2019-10-15 13:30:00,15.45,15.47,15.44,15.47,19099.0,15.0097,15.0291,15.0,15.0291,19099.0
2019-10-15 13:35:00,15.47,15.61,15.46,15.61,40133.0,15.0291,15.1651,15.0194,15.1651,40133.0
2019-10-15 13:40:00,15.6,15.62,15.57,15.59,12243.0,15.1554,15.1749,15.1263,15.1457,12243.0
2019-10-15 13:45:00,15.59,15.66,15.57,15.57,62313.0,15.1457,15.2137,15.1263,15.1263,62313.0
2019-10-15 13:50:00,15.57,15.57,15.52,15.55,33100.0,15.1263,15.1263,15.0777,15.1069,33100.0
2019-10-15 13:55:00,15.54,15.57,15.53,15.55,18914.0,15.0971,15.1263,15.0874,15.1069,18914.0
2019-10-15 14:00:00,15.54,15.56,15.52,15.54,11171.0,15.0971,15.1166,15.0777,15.0971,11171.0
2019-10-15 14:05:00,15.54,15.55,15.5,15.52,12949.0,15.0971,15.1069,15.0583,15.0777,12949.0
2019-10-15 14:10:00,15.52,15.52,15.46,15.46,35706.0,15.0777,15.0777,15.0194,15.0194,35706.0
2019-10-15 14:15:00,15.47,15.52,15.47,15.51,19505.0,15.0291,15.0777,15.0291,15.068,19505.0
2019-10-15 14:20:00,15.5,15.5,15.48,15.49,8225.0,15.0583,15.0583,15.0389,15.0486,8225.0
2019-10-15 14:25:00,15.48,15.51,15.48,15.49,5354.0,15.0389,15.068,15.0389,15.0486,5354.0
2019-10-15 14:30:00,15.48,15.48,15.43,15.43,7288.0,15.0389,15.0389,14.9903,14.9903,7288.0
2019-10-15 14:35:00,15.43,15.44,15.43,15.44,14724.0,14.9903,15.0,14.9903,15.0,14724.0
2019-10-15 14:40:00,15.43,15.44,15.42,15.42,8602.0,14.9903,15.0,14.9806,14.9806,8602.0
2019-10-15 14:45:00,15.43,15.43,15.39,15.43,8085.0,14.9903,14.9903,14.9514,14.9903,8085.0
2019-10-15 14:50:00,15.43,15.43,15.41,15.41,6040.0,14.9903,14.9903,14.9708,14.9708,6040.0
2019-10-15 14:55:00,15.42,15.42,15.39,15.4,8632.0,14.9806,14.9806,14.9514,14.9611,8632.0
2019-10-15 15:00:00,15.4,15.4,15.37,15.38,4410.0,14.9611,14.9611,14.932,14.9417,4410.0
2019-10-15 15:05:00,15.38,15.38,15.32,15.34,23699.0,14.9417,14.9417,14.8834,14.9028,23699.0
2019-10-15 15:10:00,15.34,15.35,15.31,15.34,21340.0,14.9028,14.9126,14.8737,14.9028,21340.0
2019-10-15 15:15:00,15.34,15.35,15.32,15.35,25801.0,14.9028,14.9126,14.8834,14.9126,25801.0
2019-10-15 15:20:00,15.35,15.35,15.31,15.33,9048.0,14.9126,14.9126,14.8737,14.8931,9048.0
2019-10-15 15:25:00,15.35,15.36,15.34,15.35,3600.0,14.9126,14.9223,14.9028,14.9126,3600.0
2019-10-15 15:30:00,15.36,15.38,15.27,15.28,28823.0,14.9223,14.9417,14.8348,14.8446,28823.0
2019-10-15 15:35:00,15.29,15.31,15.24,15.29,31371.0,14.8543,14.8737,14.8057,14.8543,31371.0
2019-10-15 15:40:00,15.29,15.3,15.28,15.29,33654.0,14.8543,14.864,14.8446,14.8543,33654.0
2019-10-15 15:45:00,15.29,15.3,15.27,15.29,15770.0,14.8543,14.864,14.8348,14.8543,15770.0
2019-10-15 15:50:00,15.29,15.32,15.29,15.31,41151.0,14.8543,14.8834,14.8543,14.8737,41151.0
2019-10-15 15:55:00,15.32,15.34,15.3,15.33,93683.0,14.8834,14.9028,14.864,14.8931,93683.0
2019-10-16 09:30:00,15.3,15.45,15.29,15.44,16393.0,14.864,15.0097,14.8543,15.0,16393.0
2019-10-16 09:35:00,15.48,15.58,15.44,15.56,9436.0,15.0389,15.136,15.0,15.1166,9436.0
2019-10-16 09:40:00,15.53,15.62,15.53,15.6,51592.0,15.0874,15.1749,15.0874,15.1554,51592.0
2019-10-16 09:45:00,15.6,15.68,15.58,15.64,16800.0,15.1554,15.2332,15.136,15.1943,16800.0
2019-10-16 09:50:00,15.64,15.64,15.54,15.62,39575.0,15.1943,15.1943,15.0971,15.1749,39575.0
2019-10-16 09:55:00,15.63,15.66,15.56,15.63,22310.0,15.1846,15.2137,15.1166,15.1846,22310.0
2019-10-16 10:00:00,15.63,15.66,15.6,15.63,48061.0,15.1846,15.2137,15.1554,15.1846,48061.0
2019-10-16 10:05:00,15.64,15.69,15.61,15.66,40781.0,15.1943,15.2429,15.1651,15.2137,40781.0
2019-10-16 10:10:00,15.66,15.74,15.65,15.74,18616.0,15.2137,15.2914,15.204,15.2914,18616.0
2019-10-16 10:15:00,15.74,15.82,15.7,15.81,155157.0,15.2914,15.3692,15.2526,15.3594,155157.0
2019-10-16 10:20:00,15.82,15.87,15.76,15.78,33080.0,15.3692,15.4177,15.3109,15.3303,33080.0
2019-10-16 10:25:00,15.77,15.82,15.72,15.81,80452.0,15.3206,15.3692,15.272,15.3594,80452.0
2019-10-16 10:30:00,15.82,15.84,15.79,15.82,19737.0,15.3692,15.3886,15.34,15.3692,19737.0
2019-10-16 10:35:00,15.83,15.85,15.81,15.84,13892.0,15.3789,15.3983,15.3594,15.3886,13892.0
2019-10-16 10:40:00,15.85,15.86,15.76,15.79,20358.0,15.3983,15.408,15.3109,15.34,20358.0
2019-10-16 10:45:00,15.79,15.81,15.77,15.78,21532.0,15.34,15.3594,15.3206,15.3303,21532.0
2019-10-16 10:50:00,15.78,15.84,15.78,15.8,34311.0,15.3303,15.3886,15.3303,15.3497,34311.0
2019-10-16 10:55:00,15.8,15.8,15.75,15.78,12299.0,15.3497,15.3497,15.3012,15.3303,12299.0
2019-10-16 11:00:00,15.78,15.8,15.76,15.79,23000.0,15.3303,15.3497,15.3109,15.34,23000.0
2019-10-16 11:05:00,15.8,15.82,15.73,15.74,25026.0,15.3497,15.3692,15.2817,15.2914,25026.0
2019-10-16 11:10:00,15.74,15.75,15.72,15.74,11187.0,15.2914,15.3012,15.272,15.2914,11187.0
2019-10-16 11:15:00,15.74,15.81,15.73,15.81,13112.0,15.2914,15.3594,15.2817,15.3594,13112.0
2019-10-16 11:20:00,15.81,15.83,15.74,15.74,29329.0,15.3594,15.3789,15.2914,15.2914,29329.0
2019-10-16 11:25:00,15.74,15.79,15.74,15.78,16748.0,15.2914,15.34,15.2914,15.3303,16748.0
2019-10-16 11:30:00,15.78,15.81,15.78,15.79,21193.0,15.3303,15.3594,15.3303,15.34,21193.0
2019-10-16 11:35:00,15.79,15.83,15.79,15.82,12917.0,15.34,15.3789,15.34,15.3692,12917.0
2019-10-16 11:40:00,15.82,15.86,15.81,15.86,19361.0,15.3692,15.408,15.3594,15.408,19361.0
2019-10-16 11:45:00,15.86,15.87,15.83,15.83,17969.0,15.408,15.4177,15.3789,15.3789,17969.0
2019-10-16 11:50:00,15.84,15.84,15.78,15.8,10365.0,15.3886,15.3886,15.3303,15.3497,10365.0
2019-10-16 11:55:00,15.79,15.81,15.78,15.81,3254.0,15.34,15.3594,15.3303,15.3594,3254.0
2019-10-16 12:00:00,15.83,15.83,15.81,15.82,14587.0,15.3789,15.3789,15.3594,15.3692,14587.0
2019-10-16 12:05:00,15.82,15.85,15.82,15.83,13559.0,15.3692,15.3983,15.3692,15.3789,13559.0
2019-10-16 12:10:00,15.82,15.83,15.81,15.83,6563.0,15.3692,15.3789,15.3594,15.3789,6563.0
2019-10-16 12:15:00,15.82,15.83,15.81,15.82,8143.0,15.3692,15.3789,15.3594,15.3692,8143.0
2019-10-16 12:20:00,15.82,15.84,15.81,15.84,9603.0,15.3692,15.3886,15.3594,15.3886,9603.0
2019-10-16 12:25:00,15.83,15.87,15.82,15.86,17268.0,15.3789,15.4177,15.3692,15.408,17268.0
2019-10-16 12:30:00,15.86,15.87,15.82,15.83,16170.0,15.408,15.4177,15.3692,15.3789,16170.0
2019-10-16 12:35:00,15.84,15.86,15.83,15.86,7053.0,15.3886,15.408,15.3789,15.408,7053.0
2019-10-16 12:40:00,15.85,15.85,15.81,15.82,11897.0,15.3983,15.3983,15.3594,15.3692,11897.0
2019-10-16 12:45:00,15.82,15.82,15.79,15.8,8939.0,15.3692,15.3692,15.34,15.3497,8939.0
2019-10-16 12:50:00,15.8,15.8,15.78,15.79,8687.0,15.3497,15.3497,15.3303,15.34,8687.0
2019-10-16 12:55:00,15.79,15.79,15.76,15.79,23949.0,15.34,15.34,15.3109,15.34,23949.0
2019-10-16 13:00:00,15.79,15.81,15.79,15.81,7577.0,15.34,15.3594,15.34,15.3594,7577.0
2019-10-16 13:05:00,15.82,15.84,15.81,15.82,12146.0,15.3692,15.3886,15.3594,15.3692,12146.0
2019-10-16 13:10:00,15.82,15.84,15.81,15.83,8161.0,15.3692,15.3886,15.3594,15.3789,8161.0
2019-10-16 13:15:00,15.82,15.82,15.79,15.8,8931.0,15.3692,15.3692,15.34,15.3497,8931.0
2019-10-16 13:20:00,15.8,15.8,15.77,15.8,5800.0,15.3497,15.3497,15.3206,15.3497,5800.0
2019-10-16 13:25:00,15.81,15.81,15.8,15.81,7469.0,15.3594,15.3594,15.3497,15.3594,7469.0
2019-10-16 13:30:00,15.8,15.82,15.8,15.82,8471.0,15.3497,15.3692,15.3497,15.3692,8471.0
2019-10-16 13:35:00,15.82,15.82,15.81,15.81,7300.0,15.3692,15.3692,15.3594,15.3594,7300.0
2019-10-16 13:40:00,15.82,15.83,15.79,15.79,13700.0,15.3692,15.3789,15.34,15.34,13700.0
2019-10-16 13:45:00,15.79,15.8,15.78,15.78,9151.0,15.34,15.3497,15.3303,15.3303,9151.0
2019-10-16 13:50:00,15.77,15.79,15.77,15.78,6051.0,15.3206,15.34,15.3206,15.3303,6051.0
2019-10-16 13:55:00,15.77,15.79,15.75,15.77,16457.0,15.3206,15.34,15.3012,15.3206,16457.0
2019-10-16 14:00:00,15.77,15.8,15.77,15.79,11147.0,15.3206,15.3497,15.3206,15.34,11147.0
2019-10-16 14:05:00,15.79,15.81,15.79,15.8,11068.0,15.34,15.3594,15.34,15.3497,11068.0
2019-10-16 14:10:00,15.81,15.82,15.78,15.81,15247.0,15.3594,15.3692,15.3303,15.3594,15247.0
2019-10-16 14:15:00,15.8,15.82,15.78,15.82,10058.0,15.3497,15.3692,15.3303,15.3692,10058.0
2019-10-16 14:20:00,15.82,15.85,15.79,15.81,16204.0,15.3692,15.3983,15.34,15.3594,16204.0
2019-10-16 14:25:00,15.81,15.83,15.8,15.82,11200.0,15.3594,15.3789,15.3497,15.3692,11200.0
2019-10-16 14:30:00,15.81,15.86,15.8,15.85,18011.0,15.3594,15.408,15.3497,15.3983,18011.0
2019-10-16 14:35:00,15.85,15.85,15.82,15.84,19459.0,15.3983,15.3983,15.3692,15.3886,19459.0
2019-10-16 14:40:00,15.84,15.85,15.81,15.81,8510.0,15.3886,15.3983,15.3594,15.3594,8510.0
2019-10-16 14:45:00,15.82,15.85,15.82,15.82,12148.0,15.3692,15.3983,15.3692,15.3692,12148.0
2019-10-16 14:50:00,15.84,15.84,15.8,15.82,9415.0,15.3886,15.3886,15.3497,15.3692,9415.0
2019-10-16 14:55:00,15.82,15.84,15.81,15.82,12957.0,15.3692,15.3886,15.3594,15.3692,12957.0
2019-10-16 15:00:00,15.82,15.84,15.81,15.83,9250.0,15.3692,15.3886,15.3594,15.3789,9250.0
2019-10-16 15:05:00,15.83,15.84,15.81,15.83,10545.0,15.3789,15.3886,15.3594,15.3789,10545.0
2019-10-16 15:10:00,15.83,15.83,15.8,15.83,18875.0,15.3789,15.3789,15.3497,15.3789,18875.0
2019-10-16 15:15:00,15.83,15.83,15.8,15.81,20643.0,15.3789,15.3789,15.3497,15.3594,20643.0
2019-10-16 15:20:00,15.81,15.82,15.8,15.82,6615.0,15.3594,15.3692,15.3497,15.3692,6615.0
2019-10-16 15:25:00,15.82,15.82,15.78,15.79,16170.0,15.3692,15.3692,15.3303,15.34,16170.0
2019-10-16 15:30:00,15.8,15.83,15.8,15.82,16295.0,15.3497,15.3789,15.3497,15.3692,16295.0
2019-10-16 15:35:00,15.82,15.83,15.8,15.81,23017.0,15.3692,15.3789,15.3497,15.3594,23017.0
2019-10-16 15:40:00,15.81,15.84,15.8,15.81,26395.0,15.3594,15.3886,15.3497,15.3594,26395.0
2019-10-16 15:45:00,15.81,15.82,15.8,15.82,39965.0,15.3594,15.3692,15.3497,15.3692,39965.0
2019-10-16 15:50:00,15.81,15.82,15.78,15.79,58140.0,15.3594,15.3692,15.3303,15.34,58140.0
2019-10-16 15:55:00,15.79,15.81,15.74,15.76,244075.0,15.34,15.3594,15.2914,15.3109,244075.0
2019-10-17 09:30:00,15.86,15.94,15.78,15.89,25891.0,15.408,15.4857,15.3303,15.4372,25891.0
2019-10-17 09:35:00,15.89,15.97,15.82,15.95,23344.0,15.4372,15.5149,15.3692,15.4955,23344.0
2019-10-17 09:40:00,15.96,16.09,15.91,16.07,58744.0,15.5052,15.6315,15.4566,15.612,58744.0
2019-10-17 09:45:00,16.06,16.13,16.01,16.06,86524.0,15.6023,15.6703,15.5537,15.6023,86524.0
2019-10-17 09:50:00,16.06,16.08,15.97,15.97,32267.0,15.6023,15.6218,15.5149,15.5149,32267.0
2019-10-17 09:55:00,15.95,15.95,15.9,15.92,17350.0,15.4955,15.4955,15.4469,15.4663,17350.0
2019-10-17 10:00:00,15.94,15.99,15.94,15.97,12060.0,15.4857,15.5343,15.4857,15.5149,12060.0
2019-10-17 10:05:00,15.98,16.02,15.93,15.96,7751.0,15.5246,15.5635,15.476,15.5052,7751.0
2019-10-17 10:10:00,15.94,15.96,15.9,15.96,10171.0,15.4857,15.5052,15.4469,15.5052,10171.0
2019-10-17 10:15:00,15.96,15.96,15.9,15.92,15065.0,15.5052,15.5052,15.4469,15.4663,15065.0
2019-10-17 10:20:00,15.92,15.94,15.89,15.94,7824.0,15.4663,15.4857,15.4372,15.4857,7824.0
2019-10-17 10:25:00,15.94,15.98,15.92,15.93,28678.0,15.4857,15.5246,15.4663,15.476,28678.0
2019-10-17 10:30:00,15.94,15.94,15.86,15.88,6234.0,15.4857,15.4857,15.408,15.4275,6234.0
2019-10-17 10:35:00,15.87,15.91,15.86,15.9,5500.0,15.4177,15.4566,15.408,15.4469,5500.0
2019-10-17 10:40:00,15.89,15.91,15.88,15.91,8349.0,15.4372,15.4566,15.4275,15.4566,8349.0
2019-10-17 10:45:00,15.91,15.91,15.89,15.91,18433.0,15.4566,15.4566,15.4372,15.4566,18433.0
2019-10-17 10:50:00,15.93,15.95,15.92,15.93,15796.0,15.476,15.4955,15.4663,15.476,15796.0
2019-10-17 10:55:00,15.94,15.99,15.94,15.97,19296.0,15.4857,15.5343,15.4857,15.5149,19296.0
2019-10-17 11:00:00,15.96,16.0,15.94,15.99,21191.0,15.5052,15.544,15.4857,15.5343,21191.0
2019-10-17 11:05:00,15.98,16.02,15.98,16.02,4964.0,15.5246,15.5635,15.5246,15.5635,4964.0
2019-10-17 11:10:00,16.01,16.02,15.96,15.96,7156.0,15.5537,15.5635,15.5052,15.5052,7156.0
2019-10-17 11:15:00,15.97,16.02,15.97,16.01,3347.0,15.5149,15.5635,15.5149,15.5537,3347.0
2019-10-17 11:20:00,16.01,16.02,16.0,16.01,6140.0,15.5537,15.5635,15.544,15.5537,6140.0
2019-10-17 11:25:00,16.02,16.02,16.01,16.01,5096.0,15.5635,15.5635,15.5537,15.5537,5096.0
2019-10-17 11:30:00,16.01,16.02,16.01,16.01,3115.0,15.5537,15.5635,15.5537,15.5537,3115.0
2019-10-17 11:35:00,16.01,16.02,16.01,16.02,8665.0,15.5537,15.5635,15.5537,15.5635,8665.0
2019-10-17 11:40:00,16.01,16.02,15.99,16.0,8351.0,15.5537,15.5635,15.5343,15.544,8351.0
2019-10-17 11:45:00,15.99,15.99,15.95,15.97,13380.0,15.5343,15.5343,15.4955,15.5149,13380.0
2019-10-17 11:50:00,15.98,15.98,15.95,15.96,4981.0,15.5246,15.5246,15.4955,15.5052,4981.0
2019-10-17 11:55:00,15.97,15.99,15.95,15.98,11007.0,15.5149,15.5343,15.4955,15.5246,11007.0
2019-10-17 12:00:00,15.98,16.02,15.98,16.01,13858.0,15.5246,15.5635,15.5246,15.5537,13858.0
2019-10-17 12:05:00,16.01,16.05,16.01,16.04,4514.0,15.5537,15.5926,15.5537,15.5829,4514.0
2019-10-17 12:10:00,16.03,16.04,16.02,16.03,7259.0,15.5732,15.5829,15.5635,15.5732,7259.0
2019-10-17 12:15:00,16.03,16.03,15.95,15.96,7120.0,15.5732,15.5732,15.4955,15.5052,7120.0
2019-10-17 12:20:00,15.97,15.98,15.96,15.98,3504.0,15.5149,15.5246,15.5052,15.5246,3504.0
2019-10-17 12:25:00,15.98,16.0,15.95,15.96,5266.0,15.5246,15.544,15.4955,15.5052,5266.0
2019-10-17 12:30:00,15.96,16.01,15.95,16.01,4884.0,15.5052,15.5537,15.4955,15.5537,4884.0
2019-10-17 12:35:00,16.0,16.01,15.99,16.01,4000.0,15.544,15.5537,15.5343,15.5537,4000.0
2019-10-17 12:40:00,16.01,16.02,16.0,16.0,2600.0,15.5537,15.5635,15.544,15.544,2600.0
2019-10-17 12:45:00,16.01,16.01,15.99,16.0,5596.0,15.5537,15.5537,15.5343,15.544,5596.0
2019-10-17 12:50:00,16.01,16.02,15.99,15.99,6150.0,15.5537,15.5635,15.5343,15.5343,6150.0
2019-10-17 12:55:00,15.99,16.0,15.99,16.0,1702.0,15.5343,15.544,15.5343,15.544,1702.0
2019-10-17 13:00:00,15.99,16.01,15.99,16.01,2939.0,15.5343,15.5537,15.5343,15.5537,2939.0
2019-10-17 13:05:00,16.01,16.01,15.98,16.0,7875.0,15.5537,15.5537,15.5246,15.544,7875.0
2019-10-17 13:10:00,16.01,16.02,16.01,16.01,1800.0,15.5537,15.5635,15.5537,15.5537,1800.0
2019-10-17 13:15:00,16.02,16.03,15.99,16.02,5898.0,15.5635,15.5732,15.5343,15.5635,5898.0
2019-10-17 13:20:00,16.01,16.01,15.98,15.98,7348.0,15.5537,15.5537,15.5246,15.5246,7348.0
2019-10-17 13:25:00,15.98,15.99,15.94,15.95,10910.0,15.5246,15.5343,15.4857,15.4955,10910.0
2019-10-17 13:30:00,15.95,15.99,15.95,15.96,12658.0,15.4955,15.5343,15.4955,15.5052,12658.0
2019-10-17 13:35:00,15.96,15.98,15.95,15.97,5251.0,15.5052,15.5246,15.4955,15.5149,5251.0
2019-10-17 13:40:00,15.97,15.97,15.94,15.96,12680.0,15.5149,15.5149,15.4857,15.5052,12680.0
2019-10-17 13:45:00,15.97,15.97,15.95,15.97,5807.0,15.5149,15.5149,15.4955,15.5149,5807.0
2019-10-17 13:50:00,15.96,15.97,15.96,15.97,1900.0,15.5052,15.5149,15.5052,15.5149,1900.0
2019-10-17 13:55:00,15.96,15.96,15.93,15.96,13392.0,15.5052,15.5052,15.476,15.5052,13392.0
2019-10-17 14:00:00,15.96,15.97,15.94,15.94,9100.0,15.5052,15.5149,15.4857,15.4857,9100.0
2019-10-17 14:05:00,15.94,15.97,15.94,15.97,12622.0,15.4857,15.5149,15.4857,15.5149,12622.0
2019-10-17 14:10:00,15.97,15.97,15.93,15.94,8157.0,15.5149,15.5149,15.476,15.4857,8157.0
2019-10-17 14:15:00,15.94,15.97,15.93,15.97,8500.0,15.4857,15.5149,15.476,15.5149,8500.0
2019-10-17 14:20:00,15.97,15.98,15.96,15.96,2742.0,15.5149,15.5246,15.5052,15.5052,2742.0
2019-10-17 14:25:00,15.96,15.97,15.95,15.97,6123.0,15.5052,15.5149,15.4955,15.5149,6123.0
2019-10-17 14:30:00,15.96,15.97,15.96,15.97,3748.0,15.5052,15.5149,15.5052,15.5149,3748.0
2019-10-17 14:35:00,15.96,16.01,15.95,16.01,11581.0,15.5052,15.5537,15.4955,15.5537,11581.0
2019-10-17 14:40:00,16.01,16.04,16.0,16.03,7993.0,15.5537,15.5829,15.544,15.5732,7993.0
2019-10-17 14:45:00,16.04,16.04,16.02,16.02,1700.0,15.5829,15.5829,15.5635,15.5635,1700.0
2019-10-17 14:50:00,16.03,16.06,16.03,16.06,12471.0,15.5732,15.6023,15.5732,15.6023,12471.0
2019-10-17 14:55:00,16.06,16.09,16.05,16.09,17383.0,15.6023,15.6315,15.5926,15.6315,17383.0
2019-10-17 15:00:00,16.1,16.11,16.08,16.09,12248.0,15.6412,15.6509,15.6218,15.6315,12248.0
2019-10-17 15:05:00,16.09,16.11,16.07,16.07,9463.0,15.6315,15.6509,15.612,15.612,9463.0
2019-10-17 15:10:00,16.07,16.1,16.07,16.1,6251.0,15.612,15.6412,15.612,15.6412,6251.0
2019-10-17 15:15:00,16.1,16.11,16.06,16.07,27253.0,15.6412,15.6509,15.6023,15.612,27253.0
2019-10-17 15:20:00,16.07,16.08,16.05,16.06,8848.0,15.612,15.6218,15.5926,15.6023,8848.0
2019-10-17 15:25:00,16.06,16.08,16.05,16.07,10315.0,15.6023,15.6218,15.5926,15.612,10315.0
2019-10-17 15:30:00,16.07,16.09,16.07,16.08,14047.0,15.612,15.6315,15.612,15.6218,14047.0
2019-10-17 15:35:00,16.08,16.1,16.08,16.09,10803.0,15.6218,15.6412,15.6218,15.6315,10803.0
2019-10-17 15:40:00,16.09,16.1,16.07,16.07,12905.0,15.6315,15.6412,15.612,15.612,12905.0
2019-10-17 15:45:00,16.07,16.1,16.05,16.09,39726.0,15.612,15.6412,15.5926,15.6315,39726.0
2019-10-17 15:50:00,16.08,16.14,16.08,16.12,55513.0,15.6218,15.68,15.6218,15.6606,55513.0
2019-10-17 15:55:00,16.12,16.13,16.08,16.13,165001.0,15.6606,15.6703,15.6218,15.6703,165001.0
2019-10-18 09:30:00,15.53,15.95,15.49,15.74,218207.0,15.0874,15.4955,15.0486,15.2914,218207.0
2019-10-18 09:35:00,15.75,15.83,15.65,15.81,21505.0,15.3012,15.3789,15.204,15.3594,21505.0
2019-10-18 09:40:00,15.78,15.78,15.65,15.65,19998.0,15.3303,15.3303,15.204,15.204,19998.0
2019-10-18 09:45:00,15.67,15.75,15.63,15.74,24453.0,15.2234,15.3012,15.1846,15.2914,24453.0
2019-10-18 09:50:00,15.72,15.78,15.66,15.78,23836.0,15.272,15.3303,15.2137,15.3303,23836.0
2019-10-18 09:55:00,15.76,15.81,15.69,15.81,13171.0,15.3109,15.3594,15.2429,15.3594,13171.0
2019-10-18 10:00:00,15.82,15.82,15.76,15.79,9574.0,15.3692,15.3692,15.3109,15.34,9574.0
2019-10-18 10:05:00,15.77,15.86,15.77,15.85,13136.0,15.3206,15.408,15.3206,15.3983,13136.0
2019-10-18 10:10:00,15.85,15.88,15.82,15.88,9853.0,15.3983,15.4275,15.3692,15.4275,9853.0
2019-10-18 10:15:00,15.88,15.89,15.84,15.85,14076.0,15.4275,15.4372,15.3886,15.3983,14076.0
2019-10-18 10:20:00,15.84,15.84,15.73,15.74,14789.0,15.3886,15.3886,15.2817,15.2914,14789.0
2019-10-18 10:25:00,15.75,15.82,15.74,15.82,9207.0,15.3012,15.3692,15.2914,15.3692,9207.0
2019-10-18 10:30:00,15.82,15.88,15.82,15.88,15705.0,15.3692,15.4275,15.3692,15.4275,15705.0
2019-10-18 10:35:00,15.89,15.89,15.8,15.81,14185.0,15.4372,15.4372,15.3497,15.3594,14185.0
2019-10-18 10:40:00,15.8,15.84,15.8,15.8,5770.0,15.3497,15.3886,15.3497,15.3497,5770.0
2019-10-18 10:45:00,15.79,15.81,15.78,15.8,3919.0,15.34,15.3594,15.3303,15.3497,3919.0
2019-10-18 10:50:00,15.8,15.8,15.77,15.79,2200.0,15.3497,15.3497,15.3206,15.34,2200.0
2019-10-18 10:55:00,15.79,15.79,15.73,15.76,5800.0,15.34,15.34,15.2817,15.3109,5800.0
2019-10-18 11:00:00,15.75,15.83,15.75,15.81,5604.0,15.3012,15.3789,15.3012,15.3594,5604.0
2019-10-18 11:05:00,15.81,15.83,15.8,15.82,4372.0,15.3594,15.3789,15.3497,15.3692,4372.0
2019-10-18 11:10:00,15.79,15.79,15.73,15.73,17465.0,15.34,15.34,15.2817,15.2817,17465.0
2019-10-18 11:15:00,15.74,15.83,15.73,15.82,19020.0,15.2914,15.3789,15.2817,15.3692,19020.0
2019-10-18 11:20:00,15.82,15.82,15.77,15.8,20186.0,15.3692,15.3692,15.3206,15.3497,20186.0
2019-10-18 11:25:00,15.79,15.8,15.74,15.74,13174.0,15.34,15.3497,15.2914,15.2914,13174.0
2019-10-18 11:30:00,15.73,15.76,15.72,15.75,14139.0,15.2817,15.3109,15.272,15.3012,14139.0
2019-10-18 11:35:00,15.75,15.76,15.73,15.75,7542.0,15.3012,15.3109,15.2817,15.3012,7542.0
2019-10-18 11:40:00,15.75,15.75,15.65,15.65,20339.0,15.3012,15.3012,15.204,15.204,20339.0
2019-10-18 11:45:00,15.65,15.73,15.64,15.73,16808.0,15.204,15.2817,15.1943,15.2817,16808.0
2019-10-18 11:50:00,15.73,15.74,15.69,15.7,3010.0,15.2817,15.2914,15.2429,15.2526,3010.0
2019-10-18 11:55:00,15.71,15.75,15.7,15.71,18385.0,15.2623,15.3012,15.2526,15.2623,18385.0
2019-10-18 12:00:00,15.7,15.74,15.69,15.73,4997.0,15.2526,15.2914,15.2429,15.2817,4997.0
2019-10-18 12:05:00,15.74,15.77,15.73,15.74,17736.0,15.2914,15.3206,15.2817,15.2914,17736.0
2019-10-18 12:10:00,15.74,15.74,15.7,15.73,6502.0,15.2914,15.2914,15.2526,15.2817,6502.0
2019-10-18 12:15:00,15.73,15.76,15.71,15.74,36364.0,15.2817,15.3109,15.2623,15.2914,36364.0
2019-10-18 12:20:00,15.73,15.78,15.71,15.77,14282.0,15.2817,15.3303,15.2623,15.3206,14282.0
2019-10-18 12:25:00,15.77,15.79,15.77,15.79,3253.0,15.3206,15.34,15.3206,15.34,3253.0
2019-10-18 12:30:00,15.79,15.85,15.74,15.85,22034.0,15.34,15.3983,15.2914,15.3983,22034.0
2019-10-18 12:35:00,15.85,15.89,15.84,15.88,5652.0,15.3983,15.4372,15.3886,15.4275,5652.0
2019-10-18 12:40:00,15.87,15.91,15.87,15.91,10265.0,15.4177,15.4566,15.4177,15.4566,10265.0
2019-10-18 12:45:00,15.92,15.94,15.91,15.91,10905.0,15.4663,15.4857,15.4566,15.4566,10905.0
2019-10-18 12:50:00,15.91,15.93,15.9,15.92,5850.0,15.4566,15.476,15.4469,15.4663,5850.0
2019-10-18 12:55:00,15.92,15.98,15.92,15.97,9413.0,15.4663,15.5246,15.4663,15.5149,9413.0
2019-10-18 13:00:00,15.98,16.0,15.95,15.96,18848.0,15.5246,15.544,15.4955,15.5052,18848.0
2019-10-18 13:05:00,15.96,16.02,15.96,15.98,22100.0,15.5052,15.5635,15.5052,15.5246,22100.0
2019-10-18 13:10:00,15.98,15.99,15.96,15.96,8644.0,15.5246,15.5343,15.5052,15.5052,8644.0
2019-10-18 13:15:00,15.96,15.96,15.9,15.95,10909.0,15.5052,15.5052,15.4469,15.4955,10909.0
2019-10-18 13:20:00,15.95,15.95,15.92,15.93,13063.0,15.4955,15.4955,15.4663,15.476,13063.0
2019-10-18 13:25:00,15.93,15.93,15.89,15.9,4000.0,15.476,15.476,15.4372,15.4469,4000.0
2019-10-18 13:30:00,15.9,15.93,15.9,15.93,18903.0,15.4469,15.476,15.4469,15.476,18903.0
2019-10-18 13:35:00,15.92,15.96,15.9,15.96,14065.0,15.4663,15.5052,15.4469,15.5052,14065.0
2019-10-18 13:40:00,15.96,15.96,15.94,15.95,7615.0,15.5052,15.5052,15.4857,15.4955,7615.0
2019-10-18 13:45:00,15.95,15.96,15.94,15.96,16072.0,15.4955,15.5052,15.4857,15.5052,16072.0
2019-10-18 13:50:00,15.96,15.97,15.95,15.95,5075.0,15.5052,15.5149,15.4955,15.4955,5075.0
2019-10-18 13:55:00,15.96,15.99,15.95,15.98,8392.0,15.5052,15.5343,15.4955,15.5246,8392.0
2019-10-18 14:00:00,15.99,15.99,15.95,15.95,13488.0,15.5343,15.5343,15.4955,15.4955,13488.0
2019-10-18 14:05:00,15.95,15.99,15.95,15.96,9138.0,15.4955,15.5343,15.4955,15.5052,9138.0
2019-10-18 14:10:00,15.96,15.99,15.95,15.95,6490.0,15.5052,15.5343,15.4955,15.4955,6490.0
2019-10-18 14:15:00,15.95,15.97,15.94,15.97,7013.0,15.4955,15.5149,15.4857,15.5149,7013.0
2019-10-18 14:20:00,15.97,15.97,15.94,15.95,3650.0,15.5149,15.5149,15.4857,15.4955,3650.0
2019-10-18 14:25:00,15.95,15.96,15.93,15.96,8147.0,15.4955,15.5052,15.476,15.5052,8147.0
2019-10-18 14:30:00,15.95,15.97,15.95,15.97,5773.0,15.4955,15.5149,15.4955,15.5149,5773.0
2019-10-18 14:35:00,15.97,15.97,15.94,15.95,9495.0,15.5149,15.5149,15.4857,15.4955,9495.0
2019-10-18 14:40:00,15.95,15.95,15.92,15.93,12684.0,15.4955,15.4955,15.4663,15.476,12684.0
2019-10-18 14:45:00,15.93,15.93,15.87,15.87,16264.0,15.476,15.476,15.4177,15.4177,16264.0
2019-10-18 14:50:00,15.87,15.88,15.86,15.86,9008.0,15.4177,15.4275,15.408,15.408,9008.0
2019-10-18 14:55:00,15.86,15.87,15.85,15.86,16412.0,15.408,15.4177,15.3983,15.408,16412.0
2019-10-18 15:00:00,15.87,15.89,15.86,15.88,12902.0,15.4177,15.4372,15.408,15.4275,12902.0
2019-10-18 15:05:00,15.88,15.91,15.87,15.87,26299.0,15.4275,15.4566,15.4177,15.4177,26299.0
2019-10-18 15:10:00,15.87,15.88,15.85,15.87,10118.0,15.4177,15.4275,15.3983,15.4177,10118.0
2019-10-18 15:15:00,15.88,15.9,15.85,15.85,17313.0,15.4275,15.4469,15.3983,15.3983,17313.0
2019-10-18 15:20:00,15.86,15.87,15.84,15.87,11467.0,15.408,15.4177,15.3886,15.4177,11467.0
2019-10-18 15:25:00,15.87,15.88,15.84,15.85,12214.0,15.4177,15.4275,15.3886,15.3983,12214.0
2019-10-18 15:30:00,15.85,15.89,15.84,15.87,10633.0,15.3983,15.4372,15.3886,15.4177,10633.0
2019-10-18 15:35:00,15.87,15.97,15.85,15.95,119292.0,15.4177,15.5149,15.3983,15.4955,119292.0
2019-10-18 15:40:00,15.95,16.0,15.94,15.98,43496.0,15.4955,15.544,15.4857,15.5246,43496.0
2019-10-18 15:45:00,15.99,16.0,15.95,15.99,44424.0,15.5343,15.544,15.4955,15.5343,44424.0
2019-10-18 15:50:00,15.99,16.02,15.98,16.02,108527.0,15.5343,15.5635,15.5246,15.5635,108527.0
2019-10-18 15:55:00,16.01,16.02,15.91,15.92,279206.0,15.5537,15.5635,15.4566,15.4663,279206.0
2019-10-21 09:30:00,16.15,16.41,16.13,16.3,75801.0,15.6898,15.9423,15.6703,15.8355,75801.0
2019-10-21 09:35:00,16.29,16.54,16.27,16.51,68973.0,15.8258,16.0686,15.8063,16.0395,68973.0
2019-10-21 09:40:00,16.51,16.53,16.43,16.45,27740.0,16.0395,16.0589,15.9618,15.9812,27740.0
2019-10-21 09:45:00,16.46,16.51,16.46,16.5,32464.0,15.9909,16.0395,15.9909,16.0298,32464.0
2019-10-21 09:50:00,16.51,16.59,16.5,16.52,30540.0,16.0395,16.1172,16.0298,16.0492,30540.0
2019-10-21 09:55:00,16.51,16.53,16.47,16.5,50175.0,16.0395,16.0589,16.0006,16.0298,50175.0
2019-10-21 10:00:00,16.51,16.53,16.34,16.34,32146.0,16.0395,16.0589,15.8743,15.8743,32146.0
2019-10-21 10:05:00,16.34,16.42,16.31,16.4,16996.0,15.8743,15.9521,15.8452,15.9326,16996.0
2019-10-21 10:10:00,16.38,16.4,16.36,16.39,11928.0,15.9132,15.9326,15.8938,15.9229,11928.0
2019-10-21 10:15:00,16.38,16.43,16.35,16.41,16762.0,15.9132,15.9618,15.8841,15.9423,16762.0
2019-10-21 10:20:00,16.41,16.45,16.39,16.41,19691.0,15.9423,15.9812,15.9229,15.9423,19691.0
2019-10-21 10:25:00,16.39,16.48,16.39,16.46,13169.0,15.9229,16.0104,15.9229,15.9909,13169.0
2019-10-21 10:30:00,16.46,16.46,16.39,16.45,14238.0,15.9909,15.9909,15.9229,15.9812,14238.0
2019-10-21 10:35:00,16.45,16.45,16.4,16.45,18655.0,15.9812,15.9812,15.9326,15.9812,18655.0
2019-10-21 10:40:00,16.45,16.47,16.42,16.44,12490.0,15.9812,16.0006,15.9521,15.9715,12490.0
2019-10-21 10:45:00,16.43,16.43,16.35,16.39,22799.0,15.9618,15.9618,15.8841,15.9229,22799.0
2019-10-21 10:50:00,16.39,16.43,16.38,16.43,10313.0,15.9229,15.9618,15.9132,15.9618,10313.0
2019-10-21 10:55:00,16.41,16.44,16.4,16.42,17189.0,15.9423,15.9715,15.9326,15.9521,17189.0
2019-10-21 11:00:00,16.41,16.43,16.38,16.41,6991.0,15.9423,15.9618,15.9132,15.9423,6991.0
2019-10-21 11:05:00,16.41,16.44,16.39,16.4,15164.0,15.9423,15.9715,15.9229,15.9326,15164.0
2019-10-21 11:10:00,16.41,16.45,16.41,16.43,11469.0,15.9423,15.9812,15.9423,15.9618,11469.0
2019-10-21 11:15:00,16.42,16.44,16.4,16.41,9891.0,15.9521,15.9715,15.9326,15.9423,9891.0
2019-10-21 11:20:00,16.41,16.44,16.4,16.43,15097.0,15.9423,15.9715,15.9326,15.9618,15097.0
2019-10-21 11:25:00,16.42,16.49,16.41,16.45,25371.0,15.9521,16.0201,15.9423,15.9812,25371.0
2019-10-21 11:30:00,16.45,16.45,16.35,16.36,35721.0,15.9812,15.9812,15.8841,15.8938,35721.0
2019-10-21 11:35:00,16.37,16.39,16.34,16.37,10739.0,15.9035,15.9229,15.8743,15.9035,10739.0
2019-10-21 11:40:00,16.37,16.38,16.34,16.37,7519.0,15.9035,15.9132,15.8743,15.9035,7519.0
2019-10-21 11:45:00,16.37,16.4,16.37,16.39,16206.0,15.9035,15.9326,15.9035,15.9229,16206.0
2019-10-21 11:50:00,16.39,16.41,16.36,16.4,8023.0,15.9229,15.9423,15.8938,15.9326,8023.0
2019-10-21 11:55:00,16.39,16.42,16.38,16.42,6003.0,15.9229,15.9521,15.9132,15.9521,6003.0
2019-10-21 12:00:00,16.41,16.45,16.4,16.44,17806.0,15.9423,15.9812,15.9326,15.9715,17806.0
2019-10-21 12:05:00,16.45,16.46,16.41,16.42,28096.0,15.9812,15.9909,15.9423,15.9521,28096.0
2019-10-21 12:10:00,16.42,16.43,16.4,16.41,13426.0,15.9521,15.9618,15.9326,15.9423,13426.0
2019-10-21 12:15:00,16.42,16.43,16.4,16.4,11896.0,15.9521,15.9618,15.9326,15.9326,11896.0
2019-10-21 12:20:00,16.4,16.42,16.37,16.37,19374.0,15.9326,15.9521,15.9035,15.9035,19374.0
2019-10-21 12:25:00,16.37,16.41,16.37,16.39,18443.0,15.9035,15.9423,15.9035,15.9229,18443.0
2019-10-21 12:30:00,16.39,16.4,16.38,16.39,6082.0,15.9229,15.9326,15.9132,15.9229,6082.0
2019-10-21 12:35:00,16.4,16.4,16.37,16.39,22857.0,15.9326,15.9326,15.9035,15.9229,22857.0
2019-10-21 12:40:00,16.4,16.45,16.4,16.44,18592.0,15.9326,15.9812,15.9326,15.9715,18592.0
2019-10-21 12:45:00,16.44,16.45,16.41,16.44,16149.0,15.9715,15.9812,15.9423,15.9715,16149.0
2019-10-21 12:50:00,16.44,16.44,16.4,16.41,7973.0,15.9715,15.9715,15.9326,15.9423,7973.0
2019-10-21 12:55:00,16.41,16.42,16.39,16.41,10817.0,15.9423,15.9521,15.9229,15.9423,10817.0
2019-10-21 13:00:00,16.41,16.42,16.4,16.42,5800.0,15.9423,15.9521,15.9326,15.9521,5800.0
2019-10-21 13:05:00,16.41,16.43,16.36,16.38,39353.0,15.9423,15.9618,15.8938,15.9132,39353.0
2019-10-21 13:10:00,16.37,16.37,16.29,16.29,14118.0,15.9035,15.9035,15.8258,15.8258,14118.0
2019-10-21 13:15:00,16.3,16.32,16.27,16.32,19277.0,15.8355,15.8549,15.8063,15.8549,19277.0
2019-10-21 13:20:00,16.32,16.33,16.3,16.32,10652.0,15.8549,15.8646,15.8355,15.8549,10652.0
2019-10-21 13:25:00,16.32,16.33,16.3,16.31,10630.0,15.8549,15.8646,15.8355,15.8452,10630.0
2019-10-21 13:30:00,16.32,16.32,16.29,16.3,13247.0,15.8549,15.8549,15.8258,15.8355,13247.0
2019-10-21 13:35:00,16.3,16.3,16.22,16.22,11861.0,15.8355,15.8355,15.7578,15.7578,11861.0
2019-10-21 13:40:00,16.22,16.22,16.16,16.19,19727.0,15.7578,15.7578,15.6995,15.7286,19727.0
2019-10-21 13:45:00,16.18,16.18,16.13,16.14,10314.0,15.7189,15.7189,15.6703,15.68,10314.0
2019-10-21 13:50:00,16.14,16.15,16.12,16.14,7870.0,15.68,15.6898,15.6606,15.68,7870.0
2019-10-21 13:55:00,16.15,16.19,16.14,16.18,10305.0,15.6898,15.7286,15.68,15.7189,10305.0
2019-10-21 14:00:00,16.17,16.18,16.13,16.18,15448.0,15.7092,15.7189,15.6703,15.7189,15448.0
2019-10-21 14:05:00,16.18,16.23,16.18,16.23,11886.0,15.7189,15.7675,15.7189,15.7675,11886.0
2019-10-21 14:10:00,16.23,16.26,16.23,16.25,10329.0,15.7675,15.7966,15.7675,15.7869,10329.0
2019-10-21 14:15:00,16.25,16.28,16.23,16.23,14050.0,15.7869,15.8161,15.7675,15.7675,14050.0
2019-10-21 14:20:00,16.22,16.23,16.16,16.17,9446.0,15.7578,15.7675,15.6995,15.7092,9446.0
2019-10-21 14:25:00,16.18,16.18,16.15,16.18,7067.0,15.7189,15.7189,15.6898,15.7189,7067.0
2019-10-21 14:30:00,16.18,16.19,16.17,16.18,4912.0,15.7189,15.7286,15.7092,15.7189,4912.0
2019-10-21 14:35:00,16.18,16.19,16.16,16.16,8567.0,15.7189,15.7286,15.6995,15.6995,8567.0
2019-10-21 14:40:00,16.16,16.21,16.14,16.2,17287.0,15.6995,15.748,15.68,15.7383,17287.0
2019-10-21 14:45:00,16.21,16.26,16.2,16.23,15093.0,15.748,15.7966,15.7383,15.7675,15093.0
2019-10-21 14:50:00,16.23,16.27,16.21,16.27,23597.0,15.7675,15.8063,15.748,15.8063,23597.0
2019-10-21 14:55:00,16.27,16.28,16.2,16.22,13079.0,15.8063,15.8161,15.7383,15.7578,13079.0
2019-10-21 15:00:00,16.23,16.24,16.21,16.21,7531.0,15.7675,15.7772,15.748,15.748,7531.0
2019-10-21 15:05:00,16.21,16.22,16.18,16.21,9168.0,15.748,15.7578,15.7189,15.748,9168.0
2019-10-21 15:10:00,16.2,16.22,16.2,16.21,26512.0,15.7383,15.7578,15.7383,15.748,26512.0
2019-10-21 15:15:00,16.21,16.22,16.18,16.18,27178.0,15.748,15.7578,15.7189,15.7189,27178.0
2019-10-21 15:20:00,16.19,16.23,16.18,16.21,39007.0,15.7286,15.7675,15.7189,15.748,39007.0
2019-10-21 15:25:00,16.21,16.22,16.17,16.17,6114.0,15.748,15.7578,15.7092,15.7092,6114.0
2019-10-21 15:30:00,16.17,16.19,16.16,16.18,18005.0,15.7092,15.7286,15.6995,15.7189,18005.0
2019-10-21 15:35:00,16.17,16.21,16.16,16.2,57123.0,15.7092,15.748,15.6995,15.7383,57123.0
2019-10-21 15:40:00,16.21,16.23,16.2,16.21,20378.0,15.748,15.7675,15.7383,15.748,20378.0
2019-10-21 15:45:00,16.21,16.22,16.17,16.18,29898.0,15.748,15.7578,15.7092,15.7189,29898.0
2019-10-21 15:50:00,16.17,16.18,16.13,16.14,82563.0,15.7092,15.7189,15.6703,15.68,82563.0
2019-10-21 15:55:00,16.15,16.16,16.13,16.14,118344.0,15.6898,15.6995,15.6703,15.68,118344.0
2019-10-22 09:30:00,16.17,16.22,16.12,16.13,18608.0,15.7092,15.7578,15.6606,15.6703,18608.0
2019-10-22 09:35:00,16.11,16.11,15.96,15.96,19553.0,15.6509,15.6509,15.5052,15.5052,19553.0
2019-10-22 09:40:00,15.97,16.02,15.96,16.0,12499.0,15.5149,15.5635,15.5052,15.544,12499.0
2019-10-22 09:45:00,16.01,16.04,15.93,15.94,12446.0,15.5537,15.5829,15.476,15.4857,12446.0
2019-10-22 09:50:00,15.95,16.06,15.95,15.96,56476.0,15.4955,15.6023,15.4955,15.5052,56476.0
2019-10-22 09:55:00,15.96,15.96,15.91,15.94,13514.0,15.5052,15.5052,15.4566,15.4857,13514.0
2019-10-22 10:00:00,15.94,15.98,15.86,15.88,24839.0,15.4857,15.5246,15.408,15.4275,24839.0
2019-10-22 10:05:00,15.88,15.97,15.88,15.97,8483.0,15.4275,15.5149,15.4275,15.5149,8483.0
2019-10-22 10:10:00,15.97,15.97,15.89,15.91,10160.0,15.5149,15.5149,15.4372,15.4566,10160.0
2019-10-22 10:15:00,15.91,15.94,15.9,15.94,5224.0,15.4566,15.4857,15.4469,15.4857,5224.0
2019-10-22 10:20:00,15.94,15.98,15.93,15.97,9069.0,15.4857,15.5246,15.476,15.5149,9069.0
2019-10-22 10:25:00,15.98,15.99,15.95,15.96,5922.0,15.5246,15.5343,15.4955,15.5052,5922.0
2019-10-22 10:30:00,15.96,15.99,15.95,15.97,9013.0,15.5052,15.5343,15.4955,15.5149,9013.0
2019-10-22 10:35:00,15.97,16.0,15.96,16.0,10463.0,15.5149,15.544,15.5052,15.544,10463.0
2019-10-22 10:40:00,16.01,16.03,15.98,15.99,12843.0,15.5537,15.5732,15.5246,15.5343,12843.0
2019-10-22 10:45:00,15.98,16.0,15.97,15.99,5987.0,15.5246,15.544,15.5149,15.5343,5987.0
2019-10-22 10:50:00,15.98,16.01,15.97,16.01,7099.0,15.5246,15.5537,15.5149,15.5537,7099.0
2019-10-22 10:55:00,16.0,16.04,16.0,16.01,12870.0,15.544,15.5829,15.544,15.5537,12870.0
2019-10-22 11:00:00,16.01,16.02,16.0,16.02,10346.0,15.5537,15.5635,15.544,15.5635,10346.0
2019-10-22 11:05:00,16.02,16.05,16.02,16.05,13471.0,15.5635,15.5926,15.5635,15.5926,13471.0
2019-10-22 11:10:00,16.06,16.13,16.05,16.13,16650.0,15.6023,15.6703,15.5926,15.6703,16650.0
2019-10-22 11:15:00,16.13,16.21,16.12,16.18,28451.0,15.6703,15.748,15.6606,15.7189,28451.0
2019-10-22 11:20:00,16.18,16.19,16.15,16.18,11559.0,15.7189,15.7286,15.6898,15.7189,11559.0
2019-10-22 11:25:00,16.18,16.23,16.18,16.22,8062.0,15.7189,15.7675,15.7189,15.7578,8062.0
2019-10-22 11:30:00,16.21,16.27,16.2,16.25,21283.0,15.748,15.8063,15.7383,15.7869,21283.0
2019-10-22 11:35:00,16.26,16.31,16.26,16.3,27441.0,15.7966,15.8452,15.7966,15.8355,27441.0
2019-10-22 11:40:00,16.3,16.34,16.29,16.32,26854.0,15.8355,15.8743,15.8258,15.8549,26854.0
2019-10-22 11:45:00,16.31,16.31,16.26,16.28,10684.0,15.8452,15.8452,15.7966,15.8161,10684.0
2019-10-22 11:50:00,16.29,16.35,16.29,16.31,8378.0,15.8258,15.8841,15.8258,15.8452,8378.0
2019-10-22 11:55:00,16.31,16.31,16.27,16.28,6372.0,15.8452,15.8452,15.8063,15.8161,6372.0
2019-10-22 12:00:00,16.28,16.32,16.27,16.3,5015.0,15.8161,15.8549,15.8063,15.8355,5015.0
2019-10-22 12:05:00,16.3,16.33,16.3,16.32,15097.0,15.8355,15.8646,15.8355,15.8549,15097.0
2019-10-22 12:10:00,16.32,16.34,16.29,16.34,9712.0,15.8549,15.8743,15.8258,15.8743,9712.0
2019-10-22 12:15:00,16.34,16.38,16.34,16.36,18132.0,15.8743,15.9132,15.8743,15.8938,18132.0
2019-10-22 12:20:00,16.35,16.36,16.32,16.36,9164.0,15.8841,15.8938,15.8549,15.8938,9164.0
2019-10-22 12:25:00,16.37,16.38,16.36,16.38,8400.0,15.9035,15.9132,15.8938,15.9132,8400.0
2019-10-22 12:30:00,16.38,16.38,16.35,16.35,6038.0,15.9132,15.9132,15.8841,15.8841,6038.0
2019-10-22 12:35:00,16.34,16.35,16.31,16.32,7585.0,15.8743,15.8841,15.8452,15.8549,7585.0
2019-10-22 12:40:00,16.32,16.35,16.31,16.34,5893.0,15.8549,15.8841,15.8452,15.8743,5893.0
2019-10-22 12:45:00,16.34,16.39,16.34,16.39,8698.0,15.8743,15.9229,15.8743,15.9229,8698.0
2019-10-22 12:50:00,16.38,16.38,16.33,16.34,9108.0,15.9132,15.9132,15.8646,15.8743,9108.0
2019-10-22 12:55:00,16.33,16.34,16.31,16.34,3850.0,15.8646,15.8743,15.8452,15.8743,3850.0
2019-10-22 13:00:00,16.34,16.36,16.32,16.33,9742.0,15.8743,15.8938,15.8549,15.8646,9742.0
2019-10-22 13:05:00,16.33,16.35,16.32,16.34,7107.0,15.8646,15.8841,15.8549,15.8743,7107.0
2019-10-22 13:10:00,16.35,16.35,16.31,16.32,8761.0,15.8841,15.8841,15.8452,15.8549,8761.0
2019-10-22 13:15:00,16.32,16.33,16.29,16.3,4025.0,15.8549,15.8646,15.8258,15.8355,4025.0
2019-10-22 13:20:00,16.3,16.31,16.26,16.29,8292.0,15.8355,15.8452,15.7966,15.8258,8292.0
2019-10-22 13:25:00,16.28,16.28,16.26,16.28,3612.0,15.8161,15.8161,15.7966,15.8161,3612.0
2019-10-22 13:30:00,16.28,16.33,16.26,16.32,7208.0,15.8161,15.8646,15.7966,15.8549,7208.0
2019-10-22 13:35:00,16.32,16.36,16.32,16.35,8883.0,15.8549,15.8938,15.8549,15.8841,8883.0
2019-10-22 13:40:00,16.35,16.35,16.33,16.34,7306.0,15.8841,15.8841,15.8646,15.8743,7306.0
2019-10-22 13:45:00,16.34,16.34,16.3,16.31,10337.0,15.8743,15.8743,15.8355,15.8452,10337.0
2019-10-22 13:50:00,16.31,16.32,16.29,16.29,8781.0,15.8452,15.8549,15.8258,15.8258,8781.0
2019-10-22 13:55:00,16.29,16.32,16.27,16.31,8617.0,15.8258,15.8549,15.8063,15.8452,8617.0
2019-10-22 14:00:00,16.31,16.32,16.29,16.29,3712.0,15.8452,15.8549,15.8258,15.8258,3712.0
2019-10-22 14:05:00,16.29,16.31,16.28,16.28,8615.0,15.8258,15.8452,15.8161,15.8161,8615.0
2019-10-22 14:10:00,16.27,16.32,16.27,16.32,7799.0,15.8063,15.8549,15.8063,15.8549,7799.0
2019-10-22 14:15:00,16.31,16.35,16.31,16.32,3806.0,15.8452,15.8841,15.8452,15.8549,3806.0
2019-10-22 14:20:00,16.32,16.35,16.32,16.33,8732.0,15.8549,15.8841,15.8549,15.8646,8732.0
2019-10-22 14:25:00,16.33,16.35,16.31,16.33,7482.0,15.8646,15.8841,15.8452,15.8646,7482.0
2019-10-22 14:30:00,16.35,16.35,16.29,16.3,6127.0,15.8841,15.8841,15.8258,15.8355,6127.0
2019-10-22 14:35:00,16.3,16.33,16.29,16.29,6263.0,15.8355,15.8646,15.8258,15.8258,6263.0
2019-10-22 14:40:00,16.29,16.33,16.29,16.32,9123.0,15.8258,15.8646,15.8258,15.8549,9123.0
2019-10-22 14:45:00,16.32,16.36,16.31,16.35,19161.0,15.8549,15.8938,15.8452,15.8841,19161.0
2019-10-22 14:50:00,16.35,16.35,16.31,16.33,29242.0,15.8841,15.8841,15.8452,15.8646,29242.0
2019-10-22 14:55:00,16.33,16.33,16.3,16.32,26162.0,15.8646,15.8646,15.8355,15.8549,26162.0
2019-10-22 15:00:00,16.32,16.33,16.31,16.32,8018.0,15.8549,15.8646,15.8452,15.8549,8018.0
2019-10-22 15:05:00,16.32,16.35,16.31,16.35,20709.0,15.8549,15.8841,15.8452,15.8841,20709.0
2019-10-22 15:10:00,16.35,16.37,16.34,16.35,14875.0,15.8841,15.9035,15.8743,15.8841,14875.0
2019-10-22 15:15:00,16.35,16.37,16.34,16.37,14012.0,15.8841,15.9035,15.8743,15.9035,14012.0
2019-10-22 15:20:00,16.38,16.43,16.37,16.39,33264.0,15.9132,15.9618,15.9035,15.9229,33264.0
2019-10-22 15:25:00,16.39,16.41,16.39,16.4,8437.0,15.9229,15.9423,15.9229,15.9326,8437.0
2019-10-22 15:30:00,16.4,16.42,16.38,16.4,8742.0,15.9326,15.9521,15.9132,15.9326,8742.0
2019-10-22 15:35:00,16.39,16.4,16.37,16.38,12143.0,15.9229,15.9326,15.9035,15.9132,12143.0
2019-10-22 15:40:00,16.39,16.4,16.37,16.37,32041.0,15.9229,15.9326,15.9035,15.9035,32041.0
2019-10-22 15:45:00,16.37,16.37,16.31,16.32,20045.0,15.9035,15.9035,15.8452,15.8549,20045.0
2019-10-22 15:50:00,16.32,16.37,16.31,16.37,43762.0,15.8549,15.9035,15.8452,15.9035,43762.0
2019-10-22 15:55:00,16.37,16.38,16.34,16.35,100925.0,15.9035,15.9132,15.8743,15.8841,100925.0
2019-10-23 09:30:00,16.47,16.47,16.26,16.31,41952.0,16.0006,16.0006,15.7966,15.8452,41952.0
2019-10-23 09:35:00,16.27,16.35,16.23,16.31,7578.0,15.8063,15.8841,15.7675,15.8452,7578.0
2019-10-23 09:40:00,16.29,16.3,16.19,16.25,2623.0,15.8258,15.8355,15.7286,15.7869,2623.0
2019-10-23 09:45:00,16.27,16.31,16.22,16.22,3357.0,15.8063,15.8452,15.7578,15.7578,3357.0
2019-10-23 09:50:00,16.2,16.21,16.14,16.2,11891.0,15.7383,15.748,15.68,15.7383,11891.0
2019-10-23 09:55:00,16.18,16.2,16.12,16.17,12456.0,15.7189,15.7383,15.6606,15.7092,12456.0
2019-10-23 10:00:00,16.15,16.24,16.12,16.22,11073.0,15.6898,15.7772,15.6606,15.7578,11073.0
2019-10-23 10:05:00,16.23,16.24,16.18,16.23,7182.0,15.7675,15.7772,15.7189,15.7675,7182.0
2019-10-23 10:10:00,16.24,16.3,16.23,16.25,24590.0,15.7772,15.8355,15.7675,15.7869,24590.0
2019-10-23 10:15:00,16.25,16.27,16.22,16.25,8499.0,15.7869,15.8063,15.7578,15.7869,8499.0
2019-10-23 10:20:00,16.24,16.25,16.21,16.24,3514.0,15.7772,15.7869,15.748,15.7772,3514.0
2019-10-23 10:25:00,16.23,16.23,16.17,16.2,18857.0,15.7675,15.7675,15.7092,15.7383,18857.0
2019-10-23 10:30:00,16.21,16.27,16.21,16.25,19147.0,15.748,15.8063,15.748,15.7869,19147.0
2019-10-23 10:35:00,16.25,16.31,16.24,16.31,7243.0,15.7869,15.8452,15.7772,15.8452,7243.0
2019-10-23 10:40:00,16.32,16.34,16.3,16.33,17952.0,15.8549,15.8743,15.8355,15.8646,17952.0
2019-10-23 10:45:00,16.33,16.35,16.32,16.35,4214.0,15.8646,15.8841,15.8549,15.8841,4214.0
2019-10-23 10:50:00,16.35,16.4,16.33,16.39,18711.0,15.8841,15.9326,15.8646,15.9229,18711.0
2019-10-23 10:55:00,16.39,16.4,16.35,16.35,6684.0,15.9229,15.9326,15.8841,15.8841,6684.0
2019-10-23 11:00:00,16.35,16.35,16.33,16.33,4600.0,15.8841,15.8841,15.8646,15.8646,4600.0
2019-10-23 11:05:00,16.34,16.36,16.34,16.36,5286.0,15.8743,15.8938,15.8743,15.8938,5286.0
2019-10-23 11:10:00,16.37,16.37,16.31,16.32,5725.0,15.9035,15.9035,15.8452,15.8549,5725.0
2019-10-23 11:15:00,16.31,16.31,16.24,16.25,12056.0,15.8452,15.8452,15.7772,15.7869,12056.0
2019-10-23 11:20:00,16.24,16.28,16.23,16.26,10375.0,15.7772,15.8161,15.7675,15.7966,10375.0
2019-10-23 11:25:00,16.25,16.26,16.22,16.23,8646.0,15.7869,15.7966,15.7578,15.7675,8646.0
2019-10-23 11:30:00,16.24,16.32,16.23,16.32,19118.0,15.7772,15.8549,15.7675,15.8549,19118.0
2019-10-23 11:35:00,16.32,16.33,16.26,16.28,7965.0,15.8549,15.8646,15.7966,15.8161,7965.0
2019-10-23 11:40:00,16.29,16.31,16.28,16.29,13931.0,15.8258,15.8452,15.8161,15.8258,13931.0
2019-10-23 11:45:00,16.28,16.29,16.26,16.27,6304.0,15.8161,15.8258,15.7966,15.8063,6304.0
2019-10-23 11:50:00,16.27,16.29,16.25,16.29,10860.0,15.8063,15.8258,15.7869,15.8258,10860.0
2019-10-23 11:55:00,16.31,16.31,16.29,16.29,6993.0,15.8452,15.8452,15.8258,15.8258,6993.0
2019-10-23 12:00:00,16.3,16.36,16.3,16.36,8086.0,15.8355,15.8938,15.8355,15.8938,8086.0
2019-10-23 12:05:00,16.37,16.39,16.37,16.38,7803.0,15.9035,15.9229,15.9035,15.9132,7803.0
2019-10-23 12:10:00,16.38,16.41,16.38,16.4,5763.0,15.9132,15.9423,15.9132,15.9326,5763.0
2019-10-23 12:15:00,16.4,16.41,16.39,16.41,2832.0,15.9326,15.9423,15.9229,15.9423,2832.0
2019-10-23 12:20:00,16.41,16.41,16.39,16.4,5329.0,15.9423,15.9423,15.9229,15.9326,5329.0
2019-10-23 12:25:00,16.41,16.43,16.4,16.43,4850.0,15.9423,15.9618,15.9326,15.9618,4850.0
2019-10-23 12:30:00,16.42,16.43,16.41,16.41,6972.0,15.9521,15.9618,15.9423,15.9423,6972.0
2019-10-23 12:35:00,16.41,16.43,16.41,16.42,12450.0,15.9423,15.9618,15.9423,15.9521,12450.0
2019-10-23 12:40:00,16.42,16.42,16.38,16.38,12323.0,15.9521,15.9521,15.9132,15.9132,12323.0
2019-10-23 12:45:00,16.39,16.39,16.37,16.37,2244.0,15.9229,15.9229,15.9035,15.9035,2244.0
2019-10-23 12:50:00,16.38,16.39,16.37,16.39,2597.0,15.9132,15.9229,15.9035,15.9229,2597.0
2019-10-23 12:55:00,16.38,16.4,16.37,16.39,7300.0,15.9132,15.9326,15.9035,15.9229,7300.0
2019-10-23 13:00:00,16.39,16.4,16.39,16.39,3391.0,15.9229,15.9326,15.9229,15.9229,3391.0
2019-10-23 13:05:00,16.4,16.43,16.4,16.43,6377.0,15.9326,15.9618,15.9326,15.9618,6377.0
2019-10-23 13:10:00,16.42,16.42,16.34,16.35,10800.0,15.9521,15.9521,15.8743,15.8841,10800.0
2019-10-23 13:15:00,16.35,16.35,16.33,16.33,1912.0,15.8841,15.8841,15.8646,15.8646,1912.0
2019-10-23 13:20:00,16.33,16.37,16.32,16.37,4842.0,15.8646,15.9035,15.8549,15.9035,4842.0
2019-10-23 13:25:00,16.37,16.37,16.34,16.37,5524.0,15.9035,15.9035,15.8743,15.9035,5524.0
2019-10-23 13:30:00,16.37,16.38,16.35,16.35,4259.0,15.9035,15.9132,15.8841,15.8841,4259.0
2019-10-23 13:35:00,16.35,16.39,16.34,16.38,6866.0,15.8841,15.9229,15.8743,15.9132,6866.0
2019-10-23 13:40:00,16.38,16.38,16.34,16.35,7086.0,15.9132,15.9132,15.8743,15.8841,7086.0
2019-10-23 13:45:00,16.35,16.35,16.33,16.33,3350.0,15.8841,15.8841,15.8646,15.8646,3350.0
2019-10-23 13:50:00,16.33,16.33,16.31,16.32,3609.0,15.8646,15.8646,15.8452,15.8549,3609.0
2019-10-23 13:55:00,16.32,16.32,16.3,16.3,4100.0,15.8549,15.8549,15.8355,15.8355,4100.0
2019-10-23 14:00:00,16.3,16.33,16.3,16.32,3987.0,15.8355,15.8646,15.8355,15.8549,3987.0
2019-10-23 14:05:00,16.32,16.32,16.3,16.3,1907.0,15.8549,15.8549,15.8355,15.8355,1907.0
2019-10-23 14:10:00,16.29,16.29,16.23,16.24,24655.0,15.8258,15.8258,15.7675,15.7772,24655.0
2019-10-23 14:15:00,16.25,16.26,16.23,16.23,4742.0,15.7869,15.7966,15.7675,15.7675,4742.0
2019-10-23 14:20:00,16.23,16.26,16.22,16.26,8215.0,15.7675,15.7966,15.7578,15.7966,8215.0
2019-10-23 14:25:00,16.27,16.28,16.25,16.27,3759.0,15.8063,15.8161,15.7869,15.8063,3759.0
2019-10-23 14:30:00,16.28,16.29,16.27,16.27,3780.0,15.8161,15.8258,15.8063,15.8063,3780.0
2019-10-23 14:35:00,16.26,16.28,16.26,16.28,3330.0,15.7966,15.8161,15.7966,15.8161,3330.0
2019-10-23 14:40:00,16.29,16.33,16.28,16.3,4391.0,15.8258,15.8646,15.8161,15.8355,4391.0
2019-10-23 14:45:00,16.31,16.31,16.26,16.29,4290.0,15.8452,15.8452,15.7966,15.8258,4290.0
2019-10-23 14:50:00,16.28,16.28,16.26,16.27,3300.0,15.8161,15.8161,15.7966,15.8063,3300.0
2019-10-23 14:55:00,16.27,16.27,16.25,16.25,4206.0,15.8063,15.8063,15.7869,15.7869,4206.0
2019-10-23 15:00:00,16.25,16.28,16.25,16.28,6611.0,15.7869,15.8161,15.7869,15.8161,6611.0
2019-10-23 15:05:00,16.27,16.28,16.26,16.27,7157.0,15.8063,15.8161,15.7966,15.8063,7157.0
2019-10-23 15:10:00,16.27,16.27,16.24,16.25,7594.0,15.8063,15.8063,15.7772,15.7869,7594.0
2019-10-23 15:15:00,16.24,16.25,16.24,16.25,5667.0,15.7772,15.7869,15.7772,15.7869,5667.0
2019-10-23 15:20:00,16.25,16.25,16.23,16.24,7272.0,15.7869,15.7869,15.7675,15.7772,7272.0
2019-10-23 15:25:00,16.23,16.25,16.23,16.25,8235.0,15.7675,15.7869,15.7675,15.7869,8235.0
2019-10-23 15:30:00,16.25,16.26,16.24,16.26,18152.0,15.7869,15.7966,15.7772,15.7966,18152.0
2019-10-23 15:35:00,16.25,16.26,16.23,16.23,21416.0,15.7869,15.7966,15.7675,15.7675,21416.0
2019-10-23 15:40:00,16.23,16.24,16.19,16.2,35967.0,15.7675,15.7772,15.7286,15.7383,35967.0
2019-10-23 15:45:00,16.2,16.2,16.17,16.18,31881.0,15.7383,15.7383,15.7092,15.7189,31881.0
2019-10-23 15:50:00,16.19,16.21,16.18,16.2,69915.0,15.7286,15.748,15.7189,15.7383,69915.0
2019-10-23 15:55:00,16.2,16.25,16.17,16.25,149082.0,15.7383,15.7869,15.7092,15.7869,149082.0
2019-10-24 09:30:00,16.26,16.3,16.05,16.11,30240.0,15.7966,15.8355,15.5926,15.6509,30240.0
2019-10-24 09:35:00,16.1,16.1,15.96,15.99,11321.0,15.6412,15.6412,15.5052,15.5343,11321.0
2019-10-24 09:40:00,15.98,16.05,15.98,16.0,4557.0,15.5246,15.5926,15.5246,15.544,4557.0
2019-10-24 09:45:00,16.0,16.01,15.93,15.94,5528.0,15.544,15.5537,15.476,15.4857,5528.0
2019-10-24 09:50:00,15.94,15.95,15.85,15.87,19438.0,15.4857,15.4955,15.3983,15.4177,19438.0
2019-10-24 09:55:00,15.88,15.89,15.76,15.8,77561.0,15.4275,15.4372,15.3109,15.3497,77561.0
2019-10-24 10:00:00,15.8,15.85,15.76,15.76,20713.0,15.3497,15.3983,15.3109,15.3109,20713.0
2019-10-24 10:05:00,15.76,15.78,15.71,15.77,23774.0,15.3109,15.3303,15.2623,15.3206,23774.0
2019-10-24 10:10:00,15.78,15.89,15.78,15.86,24719.0,15.3303,15.4372,15.3303,15.408,24719.0
2019-10-24 10:15:00,15.87,15.91,15.81,15.83,18238.0,15.4177,15.4566,15.3594,15.3789,18238.0
2019-10-24 10:20:00,15.84,15.87,15.83,15.84,3680.0,15.3886,15.4177,15.3789,15.3886,3680.0
2019-10-24 10:25:00,15.86,15.86,15.78,15.78,4298.0,15.408,15.408,15.3303,15.3303,4298.0
2019-10-24 10:30:00,15.79,15.84,15.79,15.84,9068.0,15.34,15.3886,15.34,15.3886,9068.0
2019-10-24 10:35:00,15.84,15.94,15.84,15.93,19888.0,15.3886,15.4857,15.3886,15.476,19888.0
2019-10-24 10:40:00,15.92,15.96,15.92,15.96,5800.0,15.4663,15.5052,15.4663,15.5052,5800.0
2019-10-24 10:45:00,15.96,15.99,15.95,15.95,7989.0,15.5052,15.5343,15.4955,15.4955,7989.0
2019-10-24 10:50:00,15.95,15.96,15.93,15.96,9163.0,15.4955,15.5052,15.476,15.5052,9163.0
2019-10-24 10:55:00,15.96,16.03,15.95,16.02,17816.0,15.5052,15.5732,15.4955,15.5635,17816.0
2019-10-24 11:00:00,16.04,16.07,15.96,15.97,21612.0,15.5829,15.612,15.5052,15.5149,21612.0
2019-10-24 11:05:00,15.97,15.99,15.96,15.99,6375.0,15.5149,15.5343,15.5052,15.5343,6375.0
2019-10-24 11:10:00,15.98,16.01,15.97,15.99,8663.0,15.5246,15.5537,15.5149,15.5343,8663.0
2019-10-24 11:15:00,15.99,16.02,15.98,16.0,7217.0,15.5343,15.5635,15.5246,15.544,7217.0
2019-10-24 11:20:00,15.99,16.0,15.97,15.97,3209.0,15.5343,15.544,15.5149,15.5149,3209.0
2019-10-24 11:25:00,15.97,15.99,15.96,15.99,5032.0,15.5149,15.5343,15.5052,15.5343,5032.0
2019-10-24 11:30:00,15.99,16.08,15.99,16.07,16568.0,15.5343,15.6218,15.5343,15.612,16568.0
2019-10-24 11:35:00,16.08,16.09,16.02,16.03,3766.0,15.6218,15.6315,15.5635,15.5732,3766.0
2019-10-24 11:40:00,16.04,16.04,16.0,16.02,5966.0,15.5829,15.5829,15.544,15.5635,5966.0
2019-10-24 11:45:00,16.02,16.06,16.02,16.04,5144.0,15.5635,15.6023,15.5635,15.5829,5144.0
2019-10-24 11:50:00,16.05,16.07,16.02,16.06,8054.0,15.5926,15.612,15.5635,15.6023,8054.0
2019-10-24 11:55:00,16.06,16.1,16.06,16.08,8047.0,15.6023,15.6412,15.6023,15.6218,8047.0
2019-10-24 12:00:00,16.09,16.09,16.06,16.06,7007.0,15.6315,15.6315,15.6023,15.6023,7007.0
2019-10-24 12:05:00,16.06,16.06,15.94,15.99,18633.0,15.6023,15.6023,15.4857,15.5343,18633.0
2019-10-24 12:10:00,16.0,16.0,15.92,15.93,3757.0,15.544,15.544,15.4663,15.476,3757.0
2019-10-24 12:15:00,15.93,15.93,15.9,15.92,4285.0,15.476,15.476,15.4469,15.4663,4285.0
2019-10-24 12:20:00,15.92,15.94,15.91,15.94,2486.0,15.4663,15.4857,15.4566,15.4857,2486.0
2019-10-24 12:25:00,15.95,15.98,15.94,15.97,5376.0,15.4955,15.5246,15.4857,15.5149,5376.0
2019-10-24 12:30:00,15.98,16.03,15.97,16.03,15499.0,15.5246,15.5732,15.5149,15.5732,15499.0
2019-10-24 12:35:00,16.04,16.04,15.99,16.0,3747.0,15.5829,15.5829,15.5343,15.544,3747.0
2019-10-24 12:40:00,15.99,16.0,15.98,15.98,2066.0,15.5343,15.544,15.5246,15.5246,2066.0
2019-10-24 12:45:00,15.98,16.01,15.98,15.99,4048.0,15.5246,15.5537,15.5246,15.5343,4048.0
2019-10-24 12:50:00,15.98,15.98,15.96,15.97,5759.0,15.5246,15.5246,15.5052,15.5149,5759.0
2019-10-24 12:55:00,15.97,15.97,15.95,15.96,2267.0,15.5149,15.5149,15.4955,15.5052,2267.0
2019-10-24 13:00:00,15.98,15.98,15.96,15.97,6612.0,15.5246,15.5246,15.5052,15.5149,6612.0
2019-10-24 13:05:00,15.98,16.0,15.97,16.0,8255.0,15.5246,15.544,15.5149,15.544,8255.0
2019-10-24 13:10:00,16.0,16.03,16.0,16.03,1967.0,15.544,15.5732,15.544,15.5732,1967.0
2019-10-24 13:15:00,16.03,16.06,16.01,16.05,10560.0,15.5732,15.6023,15.5537,15.5926,10560.0
2019-10-24 13:20:00,16.06,16.07,16.04,16.04,4919.0,15.6023,15.612,15.5829,15.5829,4919.0
2019-10-24 13:25:00,16.04,16.04,16.02,16.03,3038.0,15.5829,15.5829,15.5635,15.5732,3038.0
2019-10-24 13:30:00,16.03,16.07,16.02,16.04,4769.0,15.5732,15.612,15.5635,15.5829,4769.0
2019-10-24 13:35:00,16.05,16.06,16.03,16.03,1902.0,15.5926,15.6023,15.5732,15.5732,1902.0
2019-10-24 13:40:00,16.02,16.03,16.0,16.03,5550.0,15.5635,15.5732,15.544,15.5732,5550.0
2019-10-24 13:45:00,16.03,16.03,16.01,16.02,1000.0,15.5732,15.5732,15.5537,15.5635,1000.0
2019-10-24 13:50:00,16.03,16.06,15.99,16.06,30529.0,15.5732,15.6023,15.5343,15.6023,30529.0
2019-10-24 13:55:00,16.07,16.16,16.05,16.16,14724.0,15.612,15.6995,15.5926,15.6995,14724.0
2019-10-24 14:00:00,16.16,16.19,16.12,16.16,20983.0,15.6995,15.7286,15.6606,15.6995,20983.0
2019-10-24 14:05:00,16.16,16.18,16.15,16.18,4436.0,15.6995,15.7189,15.6898,15.7189,4436.0
2019-10-24 14:10:00,16.19,16.21,16.17,16.2,8469.0,15.7286,15.748,15.7092,15.7383,8469.0
2019-10-24 14:15:00,16.2,16.2,16.16,16.18,5814.0,15.7383,15.7383,15.6995,15.7189,5814.0
2019-10-24 14:20:00,16.18,16.18,16.15,16.16,4372.0,15.7189,15.7189,15.6898,15.6995,4372.0
2019-10-24 14:25:00,16.17,16.19,16.14,16.14,2700.0,15.7092,15.7286,15.68,15.68,2700.0
2019-10-24 14:30:00,16.14,16.18,16.14,16.18,2779.0,15.68,15.7189,15.68,15.7189,2779.0
2019-10-24 14:35:00,16.18,16.19,16.16,16.16,2988.0,15.7189,15.7286,15.6995,15.6995,2988.0
2019-10-24 14:40:00,16.16,16.18,16.16,16.17,48061.0,15.6995,15.7189,15.6995,15.7092,48061.0
2019-10-24 14:45:00,16.18,16.24,16.18,16.23,20339.0,15.7189,15.7772,15.7189,15.7675,20339.0
2019-10-24 14:50:00,16.23,16.27,16.23,16.25,13192.0,15.7675,15.8063,15.7675,15.7869,13192.0
2019-10-24 14:55:00,16.27,16.27,16.22,16.23,4877.0,15.8063,15.8063,15.7578,15.7675,4877.0
2019-10-24 15:00:00,16.23,16.25,16.21,16.22,8414.0,15.7675,15.7869,15.748,15.7578,8414.0
2019-10-24 15:05:00,16.22,16.24,16.22,16.23,5155.0,15.7578,15.7772,15.7578,15.7675,5155.0
2019-10-24 15:10:00,16.23,16.24,16.21,16.22,3484.0,15.7675,15.7772,15.748,15.7578,3484.0
2019-10-24 15:15:00,16.22,16.25,16.22,16.25,7357.0,15.7578,15.7869,15.7578,15.7869,7357.0
2019-10-24 15:20:00,16.25,16.28,16.25,16.28,9105.0,15.7869,15.8161,15.7869,15.8161,9105.0
2019-10-24 15:25:00,16.28,16.31,16.28,16.3,15245.0,15.8161,15.8452,15.8161,15.8355,15245.0
2019-10-24 15:30:00,16.3,16.34,16.3,16.32,10833.0,15.8355,15.8743,15.8355,15.8549,10833.0
2019-10-24 15:35:00,16.32,16.34,16.31,16.32,11907.0,15.8549,15.8743,15.8452,15.8549,11907.0
2019-10-24 15:40:00,16.32,16.33,16.3,16.3,16919.0,15.8549,15.8646,15.8355,15.8355,16919.0
2019-10-24 15:45:00,16.3,16.31,16.28,16.3,14942.0,15.8355,15.8452,15.8161,15.8355,14942.0
2019-10-24 15:50:00,16.29,16.32,16.28,16.29,23751.0,15.8258,15.8549,15.8161,15.8258,23751.0
2019-10-24 15:55:00,16.28,16.31,16.27,16.27,60948.0,15.8161,15.8452,15.8063,15.8063,60948.0
2019-10-25 09:30:00,16.05,16.17,16.04,16.12,20334.0,15.5926,15.7092,15.5829,15.6606,20334.0
2019-10-25 09:35:00,16.12,16.33,16.12,16.28,12620.0,15.6606,15.8646,15.6606,15.8161,12620.0
2019-10-25 09:40:00,16.3,16.39,16.29,16.38,16661.0,15.8355,15.9229,15.8258,15.9132,16661.0
2019-10-25 09:45:00,16.37,16.38,16.32,16.37,9957.0,15.9035,15.9132,15.8549,15.9035,9957.0
2019-10-25 09:50:00,16.37,16.46,16.35,16.38,41403.0,15.9035,15.9909,15.8841,15.9132,41403.0
2019-10-25 09:55:00,16.39,16.42,16.26,16.29,11533.0,15.9229,15.9521,15.7966,15.8258,11533.0
2019-10-25 10:00:00,16.29,16.35,16.27,16.32,14346.0,15.8258,15.8841,15.8063,15.8549,14346.0
2019-10-25 10:05:00,16.32,16.36,16.29,16.3,8545.0,15.8549,15.8938,15.8258,15.8355,8545.0
2019-10-25 10:10:00,16.28,16.31,16.26,16.28,14275.0,15.8161,15.8452,15.7966,15.8161,14275.0
2019-10-25 10:15:00,16.28,16.37,16.28,16.34,11735.0,15.8161,15.9035,15.8161,15.8743,11735.0
2019-10-25 10:20:00,16.34,16.39,16.34,16.39,10929.0,15.8743,15.9229,15.8743,15.9229,10929.0
2019-10-25 10:25:00,16.4,16.42,16.36,16.36,13120.0,15.9326,15.9521,15.8938,15.8938,13120.0
2019-10-25 10:30:00,16.36,16.36,16.32,16.34,6034.0,15.8938,15.8938,15.8549,15.8743,6034.0
2019-10-25 10:35:00,16.35,16.4,16.33,16.4,5002.0,15.8841,15.9326,15.8646,15.9326,5002.0
2019-10-25 10:40:00,16.4,16.41,16.34,16.37,16646.0,15.9326,15.9423,15.8743,15.9035,16646.0
2019-10-25 10:45:00,16.36,16.37,16.33,16.34,4189.0,15.8938,15.9035,15.8646,15.8743,4189.0
2019-10-25 10:50:00,16.33,16.4,16.33,16.4,5850.0,15.8646,15.9326,15.8646,15.9326,5850.0
2019-10-25 10:55:00,16.41,16.42,16.4,16.42,5213.0,15.9423,15.9521,15.9326,15.9521,5213.0
2019-10-25 11:00:00,16.42,16.43,16.38,16.42,16550.0,15.9521,15.9618,15.9132,15.9521,16550.0
2019-10-25 11:05:00,16.41,16.43,16.4,16.43,7912.0,15.9423,15.9618,15.9326,15.9618,7912.0
2019-10-25 11:10:00,16.44,16.47,16.43,16.46,23356.0,15.9715,16.0006,15.9618,15.9909,23356.0
2019-10-25 11:15:00,16.46,16.58,16.45,16.5,90661.0,15.9909,16.1075,15.9812,16.0298,90661.0
2019-10-25 11:20:00,16.5,16.57,16.5,16.56,13447.0,16.0298,16.0978,16.0298,16.0881,13447.0
2019-10-25 11:25:00,16.57,16.58,16.54,16.57,14635.0,16.0978,16.1075,16.0686,16.0978,14635.0
2019-10-25 11:30:00,16.57,16.59,16.47,16.49,35374.0,16.0978,16.1172,16.0006,16.0201,35374.0
2019-10-25 11:35:00,16.49,16.49,16.45,16.49,8634.0,16.0201,16.0201,15.9812,16.0201,8634.0
2019-10-25 11:40:00,16.5,16.52,16.47,16.47,4151.0,16.0298,16.0492,16.0006,16.0006,4151.0
2019-10-25 11:45:00,16.48,16.5,16.48,16.49,3900.0,16.0104,16.0298,16.0104,16.0201,3900.0
2019-10-25 11:50:00,16.5,16.51,16.49,16.51,3100.0,16.0298,16.0395,16.0201,16.0395,3100.0
2019-10-25 11:55:00,16.51,16.54,16.51,16.53,7728.0,16.0395,16.0686,16.0395,16.0589,7728.0
2019-10-25 12:00:00,16.54,16.56,16.52,16.55,10333.0,16.0686,16.0881,16.0492,16.0784,10333.0
2019-10-25 12:05:00,16.55,16.56,16.54,16.55,4398.0,16.0784,16.0881,16.0686,16.0784,4398.0
2019-10-25 12:10:00,16.56,16.57,16.52,16.52,8007.0,16.0881,16.0978,16.0492,16.0492,8007.0
2019-10-25 12:15:00,16.53,16.56,16.52,16.55,7870.0,16.0589,16.0881,16.0492,16.0784,7870.0
2019-10-25 12:20:00,16.54,16.55,16.52,16.54,9240.0,16.0686,16.0784,16.0492,16.0686,9240.0
2019-10-25 12:25:00,16.54,16.59,16.53,16.59,21901.0,16.0686,16.1172,16.0589,16.1172,21901.0
2019-10-25 12:30:00,16.59,16.59,16.52,16.54,8942.0,16.1172,16.1172,16.0492,16.0686,8942.0
2019-10-25 12:35:00,16.54,16.57,16.54,16.56,7349.0,16.0686,16.0978,16.0686,16.0881,7349.0
2019-10-25 12:40:00,16.56,16.58,16.55,16.57,14459.0,16.0881,16.1075,16.0784,16.0978,14459.0
2019-10-25 12:45:00,16.57,16.58,16.55,16.56,4738.0,16.0978,16.1075,16.0784,16.0881,4738.0
2019-10-25 12:50:00,16.55,16.57,16.54,16.55,10252.0,16.0784,16.0978,16.0686,16.0784,10252.0
2019-10-25 12:55:00,16.55,16.57,16.54,16.57,8905.0,16.0784,16.0978,16.0686,16.0978,8905.0
2019-10-25 13:00:00,16.57,16.6,16.56,16.58,9935.0,16.0978,16.1269,16.0881,16.1075,9935.0
2019-10-25 13:05:00,16.58,16.59,16.57,16.57,2500.0,16.1075,16.1172,16.0978,16.0978,2500.0
2019-10-25 13:10:00,16.57,16.6,16.57,16.57,6507.0,16.0978,16.1269,16.0978,16.0978,6507.0
2019-10-25 13:15:00,16.57,16.59,16.57,16.59,2400.0,16.0978,16.1172,16.0978,16.1172,2400.0
2019-10-25 13:20:00,16.59,16.59,16.57,16.57,5950.0,16.1172,16.1172,16.0978,16.0978,5950.0
2019-10-25 13:25:00,16.57,16.59,16.57,16.57,1900.0,16.0978,16.1172,16.0978,16.0978,1900.0
2019-10-25 13:30:00,16.57,16.58,16.56,16.57,3146.0,16.0978,16.1075,16.0881,16.0978,3146.0
2019-10-25 13:35:00,16.57,16.58,16.57,16.57,1900.0,16.0978,16.1075,16.0978,16.0978,1900.0
2019-10-25 13:40:00,16.56,16.58,16.55,16.58,14151.0,16.0881,16.1075,16.0784,16.1075,14151.0
2019-10-25 13:45:00,16.58,16.6,16.58,16.59,7051.0,16.1075,16.1269,16.1075,16.1172,7051.0
2019-10-25 13:50:00,16.6,16.62,16.6,16.61,20296.0,16.1269,16.1464,16.1269,16.1366,20296.0
2019-10-25 13:55:00,16.61,16.62,16.59,16.61,5853.0,16.1366,16.1464,16.1172,16.1366,5853.0
2019-10-25 14:00:00,16.61,16.64,16.6,16.62,9879.0,16.1366,16.1658,16.1269,16.1464,9879.0
2019-10-25 14:05:00,16.6,16.61,16.59,16.6,2311.0,16.1269,16.1366,16.1172,16.1269,2311.0
2019-10-25 14:10:00,16.59,16.63,16.59,16.61,12428.0,16.1172,16.1561,16.1172,16.1366,12428.0
2019-10-25 14:15:00,16.61,16.64,16.61,16.64,10538.0,16.1366,16.1658,16.1366,16.1658,10538.0
2019-10-25 14:20:00,16.64,16.65,16.63,16.64,3400.0,16.1658,16.1755,16.1561,16.1658,3400.0
2019-10-25 14:25:00,16.64,16.65,16.62,16.63,3928.0,16.1658,16.1755,16.1464,16.1561,3928.0
2019-10-25 14:30:00,16.62,16.63,16.59,16.6,5333.0,16.1464,16.1561,16.1172,16.1269,5333.0
2019-10-25 14:35:00,16.6,16.62,16.59,16.62,6230.0,16.1269,16.1464,16.1172,16.1464,6230.0
2019-10-25 14:40:00,16.61,16.62,16.59,16.6,4113.0,16.1366,16.1464,16.1172,16.1269,4113.0
2019-10-25 14:45:00,16.59,16.64,16.59,16.64,8840.0,16.1172,16.1658,16.1172,16.1658,8840.0
2019-10-25 14:50:00,16.64,16.64,16.62,16.62,5108.0,16.1658,16.1658,16.1464,16.1464,5108.0
2019-10-25 14:55:00,16.63,16.65,16.62,16.64,4600.0,16.1561,16.1755,16.1464,16.1658,4600.0
2019-10-25 15:00:00,16.64,16.69,16.63,16.64,35389.0,16.1658,16.2144,16.1561,16.1658,35389.0
2019-10-25 15:05:00,16.64,16.67,16.64,16.67,11422.0,16.1658,16.1949,16.1658,16.1949,11422.0
2019-10-25 15:10:00,16.66,16.7,16.66,16.69,10100.0,16.1852,16.2241,16.1852,16.2144,10100.0
2019-10-25 15:15:00,16.69,16.69,16.68,16.69,4794.0,16.2144,16.2144,16.2047,16.2144,4794.0
2019-10-25 15:20:00,16.68,16.7,16.68,16.69,8926.0,16.2047,16.2241,16.2047,16.2144,8926.0
2019-10-25 15:25:00,16.68,16.69,16.66,16.67,12757.0,16.2047,16.2144,16.1852,16.1949,12757.0
2019-10-25 15:30:00,16.66,16.7,16.66,16.7,20033.0,16.1852,16.2241,16.1852,16.2241,20033.0
2019-10-25 15:35:00,16.7,16.78,16.69,16.77,57790.0,16.2241,16.3018,16.2144,16.2921,57790.0
2019-10-25 15:40:00,16.76,16.77,16.72,16.76,94023.0,16.2824,16.2921,16.2435,16.2824,94023.0
2019-10-25 15:45:00,16.76,16.78,16.75,16.76,51499.0,16.2824,16.3018,16.2727,16.2824,51499.0
2019-10-25 15:50:00,16.77,16.79,16.75,16.79,127887.0,16.2921,16.3115,16.2727,16.3115,127887.0
2019-10-25 15:55:00,16.79,16.86,16.78,16.84,304670.0,16.3115,16.3795,16.3018,16.3601,304670.0
2019-10-28 09:30:00,16.92,17.0,16.89,16.99,33444.0,16.4378,16.5155,16.4087,16.5058,33444.0
2019-10-28 09:35:00,17.0,17.01,16.91,16.99,30065.0,16.5155,16.5253,16.4281,16.5058,30065.0
2019-10-28 09:40:00,16.99,16.99,16.85,16.86,31423.0,16.5058,16.5058,16.3698,16.3795,31423.0
2019-10-28 09:45:00,16.87,16.87,16.77,16.81,30006.0,16.3892,16.3892,16.2921,16.331,30006.0
2019-10-28 09:50:00,16.8,16.97,16.8,16.96,50732.0,16.3212,16.4864,16.3212,16.4767,50732.0
2019-10-28 09:55:00,16.95,17.01,16.92,16.95,33994.0,16.467,16.5253,16.4378,16.467,33994.0
2019-10-28 10:00:00,16.95,17.0,16.93,16.95,38335.0,16.467,16.5155,16.4475,16.467,38335.0
2019-10-28 10:05:00,16.95,16.95,16.86,16.9,57511.0,16.467,16.467,16.3795,16.4184,57511.0
2019-10-28 10:10:00,16.91,16.94,16.89,16.93,40819.0,16.4281,16.4572,16.4087,16.4475,40819.0
2019-10-28 10:15:00,16.93,17.0,16.92,16.98,14274.0,16.4475,16.5155,16.4378,16.4961,14274.0
2019-10-28 10:20:00,16.98,17.0,16.97,17.0,25630.0,16.4961,16.5155,16.4864,16.5155,25630.0
2019-10-28 10:25:00,17.0,17.0,16.95,16.98,27118.0,16.5155,16.5155,16.467,16.4961,27118.0
2019-10-28 10:30:00,16.98,17.0,16.97,16.98,47499.0,16.4961,16.5155,16.4864,16.4961,47499.0
2019-10-28 10:35:00,16.97,16.99,16.93,16.95,18097.0,16.4864,16.5058,16.4475,16.467,18097.0
2019-10-28 10:40:00,16.94,17.0,16.93,16.97,23053.0,16.4572,16.5155,16.4475,16.4864,23053.0
2019-10-28 10:45:00,16.97,16.99,16.93,16.98,38085.0,16.4864,16.5058,16.4475,16.4961,38085.0
2019-10-28 10:50:00,16.98,16.99,16.96,16.98,35660.0,16.4961,16.5058,16.4767,16.4961,35660.0
2019-10-28 10:55:00,16.98,16.98,16.95,16.97,13004.0,16.4961,16.4961,16.467,16.4864,13004.0
2019-10-28 11:00:00,16.96,16.97,16.8,16.82,55933.0,16.4767,16.4864,16.3212,16.3407,55933.0
2019-10-28 11:05:00,16.81,16.82,16.71,16.72,23324.0,16.331,16.3407,16.2338,16.2435,23324.0
2019-10-28 11:10:00,16.72,16.72,16.63,16.63,14461.0,16.2435,16.2435,16.1561,16.1561,14461.0
2019-10-28 11:15:00,16.63,16.78,16.62,16.78,41500.0,16.1561,16.3018,16.1464,16.3018,41500.0
2019-10-28 11:20:00,16.78,16.85,16.78,16.84,16648.0,16.3018,16.3698,16.3018,16.3601,16648.0
2019-10-28 11:25:00,16.84,16.9,16.84,16.89,29718.0,16.3601,16.4184,16.3601,16.4087,29718.0
2019-10-28 11:30:00,16.89,16.9,16.82,16.83,47797.0,16.4087,16.4184,16.3407,16.3504,47797.0
2019-10-28 11:35:00,16.82,16.83,16.8,16.82,13164.0,16.3407,16.3504,16.3212,16.3407,13164.0
2019-10-28 11:40:00,16.81,16.82,16.77,16.8,17157.0,16.331,16.3407,16.2921,16.3212,17157.0
2019-10-28 11:45:00,16.8,16.82,16.77,16.79,8608.0,16.3212,16.3407,16.2921,16.3115,8608.0
2019-10-28 11:50:00,16.79,16.81,16.77,16.78,10807.0,16.3115,16.331,16.2921,16.3018,10807.0
2019-10-28 11:55:00,16.77,16.81,16.77,16.8,7324.0,16.2921,16.331,16.2921,16.3212,7324.0
2019-10-28 12:00:00,16.8,16.84,16.79,16.84,24025.0,16.3212,16.3601,16.3115,16.3601,24025.0
2019-10-28 12:05:00,16.84,16.9,16.84,16.89,28088.0,16.3601,16.4184,16.3601,16.4087,28088.0
2019-10-28 12:10:00,16.89,16.92,16.89,16.92,24293.0,16.4087,16.4378,16.4087,16.4378,24293.0
2019-10-28 12:15:00,16.91,16.94,16.9,16.9,13961.0,16.4281,16.4572,16.4184,16.4184,13961.0
2019-10-28 12:20:00,16.9,16.92,16.89,16.92,15332.0,16.4184,16.4378,16.4087,16.4378,15332.0
2019-10-28 12:25:00,16.92,16.95,16.91,16.95,10634.0,16.4378,16.467,16.4281,16.467,10634.0
2019-10-28 12:30:00,16.95,16.95,16.91,16.91,9305.0,16.467,16.467,16.4281,16.4281,9305.0
2019-10-28 12:35:00,16.9,16.91,16.89,16.91,13415.0,16.4184,16.4281,16.4087,16.4281,13415.0
2019-10-28 12:40:00,16.92,16.96,16.9,16.95,12695.0,16.4378,16.4767,16.4184,16.467,12695.0
2019-10-28 12:45:00,16.95,16.97,16.94,16.94,11591.0,16.467,16.4864,16.4572,16.4572,11591.0
2019-10-28 12:50:00,16.95,17.25,16.95,17.25,828688.0,16.467,16.7584,16.467,16.7584,828688.0
2019-10-28 12:55:00,17.25,17.26,17.15,17.24,109911.0,16.7584,16.7681,16.6613,16.7487,109911.0
2019-10-28 13:00:00,17.25,17.25,17.14,17.25,85007.0,16.7584,16.7584,16.6515,16.7584,85007.0
2019-10-28 13:05:00,17.25,17.28,17.22,17.23,38086.0,16.7584,16.7876,16.7293,16.739,38086.0
2019-10-28 13:10:00,17.23,17.25,17.2,17.22,21427.0,16.739,16.7584,16.7098,16.7293,21427.0
2019-10-28 13:15:00,17.23,17.36,17.2,17.33,71607.0,16.739,16.8653,16.7098,16.8361,71607.0
2019-10-28 13:20:00,17.33,17.33,17.2,17.23,73505.0,16.8361,16.8361,16.7098,16.739,73505.0
2019-10-28 13:25:00,17.23,17.24,17.16,17.18,36155.0,16.739,16.7487,16.671,16.6904,36155.0
2019-10-28 13:30:00,17.17,17.2,17.13,17.2,39926.0,16.6807,16.7098,16.6418,16.7098,39926.0
2019-10-28 13:35:00,17.2,17.22,17.16,17.16,30406.0,16.7098,16.7293,16.671,16.671,30406.0
2019-10-28 13:40:00,17.17,17.24,17.17,17.23,8462.0,16.6807,16.7487,16.6807,16.739,8462.0
2019-10-28 13:45:00,17.23,17.3,17.23,17.27,35114.0,16.739,16.807,16.739,16.7778,35114.0
2019-10-28 13:50:00,17.27,17.31,17.27,17.3,18953.0,16.7778,16.8167,16.7778,16.807,18953.0
2019-10-28 13:55:00,17.3,17.3,17.26,17.28,19608.0,16.807,16.807,16.7681,16.7876,19608.0
2019-10-28 14:00:00,17.29,17.3,17.25,17.28,17653.0,16.7973,16.807,16.7584,16.7876,17653.0
2019-10-28 14:05:00,17.29,17.34,17.29,17.31,29585.0,16.7973,16.8458,16.7973,16.8167,29585.0
2019-10-28 14:10:00,17.32,17.33,17.3,17.32,9390.0,16.8264,16.8361,16.807,16.8264,9390.0
2019-10-28 14:15:00,17.32,17.32,17.3,17.32,9700.0,16.8264,16.8264,16.807,16.8264,9700.0
2019-10-28 14:20:00,17.32,17.34,17.32,17.32,13241.0,16.8264,16.8458,16.8264,16.8264,13241.0
2019-10-28 14:25:00,17.32,17.33,17.28,17.3,22363.0,16.8264,16.8361,16.7876,16.807,22363.0
2019-10-28 14:30:00,17.29,17.3,17.19,17.21,37863.0,16.7973,16.807,16.7001,16.7196,37863.0
2019-10-28 14:35:00,17.22,17.26,17.21,17.26,12037.0,16.7293,16.7681,16.7196,16.7681,12037.0
2019-10-28 14:40:00,17.26,17.27,17.24,17.26,5828.0,16.7681,16.7778,16.7487,16.7681,5828.0
2019-10-28 14:45:00,17.26,17.28,17.25,17.25,10263.0,16.7681,16.7876,16.7584,16.7584,10263.0
2019-10-28 14:50:00,17.26,17.26,17.2,17.23,25007.0,16.7681,16.7681,16.7098,16.739,25007.0
2019-10-28 14:55:00,17.23,17.25,17.21,17.24,19590.0,16.739,16.7584,16.7196,16.7487,19590.0
2019-10-28 15:00:00,17.24,17.24,17.18,17.19,21243.0,16.7487,16.7487,16.6904,16.7001,21243.0
2019-10-28 15:05:00,17.2,17.27,17.19,17.27,34538.0,16.7098,16.7778,16.7001,16.7778,34538.0
2019-10-28 15:10:00,17.27,17.32,17.24,17.27,96230.0,16.7778,16.8264,16.7487,16.7778,96230.0
2019-10-28 15:15:00,17.27,17.31,17.25,17.26,23755.0,16.7778,16.8167,16.7584,16.7681,23755.0
2019-10-28 15:20:00,17.26,17.28,17.25,17.25,25596.0,16.7681,16.7876,16.7584,16.7584,25596.0
2019-10-28 15:25:00,17.25,17.29,17.25,17.29,45510.0,16.7584,16.7973,16.7584,16.7973,45510.0
2019-10-28 15:30:00,17.29,17.32,17.28,17.3,31416.0,16.7973,16.8264,16.7876,16.807,31416.0
2019-10-28 15:35:00,17.3,17.31,17.27,17.29,52699.0,16.807,16.8167,16.7778,16.7973,52699.0
2019-10-28 15:40:00,17.28,17.29,17.26,17.28,37508.0,16.7876,16.7973,16.7681,16.7876,37508.0
2019-10-28 15:45:00,17.28,17.29,17.25,17.29,53380.0,16.7876,16.7973,16.7584,16.7973,53380.0
2019-10-28 15:50:00,17.28,17.31,17.27,17.3,67655.0,16.7876,16.8167,16.7778,16.807,67655.0
2019-10-28 15:55:00,17.31,17.35,17.3,17.33,139738.0,16.8167,16.8556,16.807,16.8361,139738.0
2019-10-29 09:30:00,17.34,17.35,17.2,17.21,25747.0,16.8458,16.8556,16.7098,16.7196,25747.0
2019-10-29 09:35:00,17.2,17.39,17.11,17.39,24160.0,16.7098,16.8944,16.6224,16.8944,24160.0
2019-10-29 09:40:00,17.37,17.44,17.3,17.42,16874.0,16.875,16.943,16.807,16.9236,16874.0
2019-10-29 09:45:00,17.43,17.46,17.36,17.39,23278.0,16.9333,16.9624,16.8653,16.8944,23278.0
2019-10-29 09:50:00,17.39,17.47,17.39,17.43,29524.0,16.8944,16.9721,16.8944,16.9333,29524.0
2019-10-29 09:55:00,17.44,17.44,17.36,17.41,43838.0,16.943,16.943,16.8653,16.9139,43838.0
2019-10-29 10:00:00,17.41,17.51,17.4,17.48,16965.0,16.9139,17.011,16.9041,16.9819,16965.0
2019-10-29 10:05:00,17.47,17.51,17.44,17.47,15195.0,16.9721,17.011,16.943,16.9721,15195.0
2019-10-29 10:10:00,17.46,17.54,17.44,17.54,11438.0,16.9624,17.0401,16.943,17.0401,11438.0
2019-10-29 10:15:00,17.54,17.56,17.45,17.47,17831.0,17.0401,17.0596,16.9527,16.9721,17831.0
2019-10-29 10:20:00,17.46,17.5,17.44,17.45,8105.0,16.9624,17.0013,16.943,16.9527,8105.0
2019-10-29 10:25:00,17.45,17.45,17.41,17.41,7306.0,16.9527,16.9527,16.9139,16.9139,7306.0
2019-10-29 10:30:00,17.4,17.41,17.36,17.38,26081.0,16.9041,16.9139,16.8653,16.8847,26081.0
2019-10-29 10:35:00,17.37,17.38,17.32,17.32,19211.0,16.875,16.8847,16.8264,16.8264,19211.0
2019-10-29 10:40:00,17.31,17.38,17.29,17.38,12222.0,16.8167,16.8847,16.7973,16.8847,12222.0
2019-10-29 10:45:00,17.39,17.42,17.39,17.41,13086.0,16.8944,16.9236,16.8944,16.9139,13086.0
2019-10-29 10:50:00,17.41,17.48,17.41,17.48,8880.0,16.9139,16.9819,16.9139,16.9819,8880.0
2019-10-29 10:55:00,17.47,17.47,17.39,17.39,14249.0,16.9721,16.9721,16.8944,16.8944,14249.0
2019-10-29 11:00:00,17.38,17.4,17.31,17.35,19419.0,16.8847,16.9041,16.8167,16.8556,19419.0
2019-10-29 11:05:00,17.35,17.42,17.35,17.4,9352.0,16.8556,16.9236,16.8556,16.9041,9352.0
2019-10-29 11:10:00,17.4,17.41,17.35,17.37,15682.0,16.9041,16.9139,16.8556,16.875,15682.0
2019-10-29 11:15:00,17.38,17.4,17.37,17.37,11232.0,16.8847,16.9041,16.875,16.875,11232.0
2019-10-29 11:20:00,17.37,17.38,17.28,17.29,89973.0,16.875,16.8847,16.7876,16.7973,89973.0
2019-10-29 11:25:00,17.3,17.3,17.24,17.25,7855.0,16.807,16.807,16.7487,16.7584,7855.0
2019-10-29 11:30:00,17.25,17.25,17.22,17.22,5888.0,16.7584,16.7584,16.7293,16.7293,5888.0
2019-10-29 11:35:00,17.23,17.26,17.2,17.23,14630.0,16.739,16.7681,16.7098,16.739,14630.0
2019-10-29 11:40:00,17.2,17.2,17.17,17.19,8921.0,16.7098,16.7098,16.6807,16.7001,8921.0
2019-10-29 11:45:00,17.19,17.22,17.17,17.19,7820.0,16.7001,16.7293,16.6807,16.7001,7820.0
2019-10-29 11:50:00,17.18,17.18,17.15,17.15,5519.0,16.6904,16.6904,16.6613,16.6613,5519.0
2019-10-29 11:55:00,17.16,17.22,17.15,17.2,16225.0,16.671,16.7293,16.6613,16.7098,16225.0
2019-10-29 12:00:00,17.19,17.24,17.15,17.22,11330.0,16.7001,16.7487,16.6613,16.7293,11330.0
2019-10-29 12:05:00,17.22,17.23,17.19,17.2,6955.0,16.7293,16.739,16.7001,16.7098,6955.0
2019-10-29 12:10:00,17.2,17.24,17.19,17.23,8305.0,16.7098,16.7487,16.7001,16.739,8305.0
2019-10-29 12:15:00,17.24,17.28,17.24,17.28,13177.0,16.7487,16.7876,16.7487,16.7876,13177.0
2019-10-29 12:20:00,17.27,17.29,17.25,17.29,14380.0,16.7778,16.7973,16.7584,16.7973,14380.0
2019-10-29 12:25:00,17.29,17.3,17.26,17.27,4846.0,16.7973,16.807,16.7681,16.7778,4846.0
2019-10-29 12:30:00,17.26,17.3,17.24,17.27,17469.0,16.7681,16.807,16.7487,16.7778,17469.0
2019-10-29 12:35:00,17.27,17.27,17.24,17.25,6044.0,16.7778,16.7778,16.7487,16.7584,6044.0
2019-10-29 12:40:00,17.25,17.25,17.22,17.24,10705.0,16.7584,16.7584,16.7293,16.7487,10705.0
2019-10-29 12:45:00,17.23,17.27,17.23,17.27,5755.0,16.739,16.7778,16.739,16.7778,5755.0
2019-10-29 12:50:00,17.27,17.28,17.26,17.28,5329.0,16.7778,16.7876,16.7681,16.7876,5329.0
2019-10-29 12:55:00,17.28,17.28,17.25,17.25,8084.0,16.7876,16.7876,16.7584,16.7584,8084.0
2019-10-29 13:00:00,17.25,17.27,17.24,17.25,14223.0,16.7584,16.7778,16.7487,16.7584,14223.0
2019-10-29 13:05:00,17.25,17.27,17.24,17.27,9553.0,16.7584,16.7778,16.7487,16.7778,9553.0
2019-10-29 13:10:00,17.28,17.28,17.26,17.28,3805.0,16.7876,16.7876,16.7681,16.7876,3805.0
2019-10-29 13:15:00,17.27,17.28,17.22,17.27,24656.0,16.7778,16.7876,16.7293,16.7778,24656.0
2019-10-29 13:20:00,17.27,17.27,17.25,17.26,3944.0,16.7778,16.7778,16.7584,16.7681,3944.0
2019-10-29 13:25:00,17.26,17.29,17.25,17.29,4026.0,16.7681,16.7973,16.7584,16.7973,4026.0
2019-10-29 13:30:00,17.29,17.29,17.25,17.26,8185.0,16.7973,16.7973,16.7584,16.7681,8185.0
2019-10-29 13:35:00,17.26,17.26,17.24,17.24,3829.0,16.7681,16.7681,16.7487,16.7487,3829.0
2019-10-29 13:40:00,17.25,17.28,17.24,17.27,5705.0,16.7584,16.7876,16.7487,16.7778,5705.0
2019-10-29 13:45:00,17.26,17.28,17.26,17.26,4955.0,16.7681,16.7876,16.7681,16.7681,4955.0
2019-10-29 13:50:00,17.26,17.27,17.25,17.26,6264.0,16.7681,16.7778,16.7584,16.7681,6264.0
2019-10-29 13:55:00,17.25,17.26,17.24,17.25,12909.0,16.7584,16.7681,16.7487,16.7584,12909.0
2019-10-29 14:00:00,17.26,17.27,17.25,17.27,8219.0,16.7681,16.7778,16.7584,16.7778,8219.0
2019-10-29 14:05:00,17.27,17.32,17.26,17.3,9396.0,16.7778,16.8264,16.7681,16.807,9396.0
2019-10-29 14:10:00,17.31,17.34,17.3,17.33,10941.0,16.8167,16.8458,16.807,16.8361,10941.0
2019-10-29 14:15:00,17.35,17.36,17.33,17.36,4124.0,16.8556,16.8653,16.8361,16.8653,4124.0
2019-10-29 14:20:00,17.36,17.38,17.35,17.38,6268.0,16.8653,16.8847,16.8556,16.8847,6268.0
2019-10-29 14:25:00,17.38,17.39,17.37,17.38,3433.0,16.8847,16.8944,16.875,16.8847,3433.0
2019-10-29 14:30:00,17.39,17.42,17.37,17.41,9840.0,16.8944,16.9236,16.875,16.9139,9840.0
2019-10-29 14:35:00,17.41,17.41,17.39,17.39,5852.0,16.9139,16.9139,16.8944,16.8944,5852.0
2019-10-29 14:40:00,17.39,17.41,17.38,17.4,11022.0,16.8944,16.9139,16.8847,16.9041,11022.0
2019-10-29 14:45:00,17.41,17.43,17.39,17.39,13058.0,16.9139,16.9333,16.8944,16.8944,13058.0
2019-10-29 14:50:00,17.4,17.41,17.38,17.39,7510.0,16.9041,16.9139,16.8847,16.8944,7510.0
2019-10-29 14:55:00,17.39,17.4,17.37,17.39,7963.0,16.8944,16.9041,16.875,16.8944,7963.0
2019-10-29 15:00:00,17.4,17.4,17.39,17.4,4889.0,16.9041,16.9041,16.8944,16.9041,4889.0
2019-10-29 15:05:00,17.41,17.42,17.38,17.38,9835.0,16.9139,16.9236,16.8847,16.8847,9835.0
2019-10-29 15:10:00,17.39,17.39,17.35,17.38,13310.0,16.8944,16.8944,16.8556,16.8847,13310.0
2019-10-29 15:15:00,17.37,17.39,17.35,17.39,13298.0,16.875,16.8944,16.8556,16.8944,13298.0
2019-10-29 15:20:00,17.38,17.42,17.37,17.41,28967.0,16.8847,16.9236,16.875,16.9139,28967.0
2019-10-29 15:25:00,17.41,17.42,17.41,17.41,9407.0,16.9139,16.9236,16.9139,16.9139,9407.0
2019-10-29 15:30:00,17.42,17.44,17.42,17.43,18557.0,16.9236,16.943,16.9236,16.9333,18557.0
2019-10-29 15:35:00,17.43,17.43,17.41,17.41,8703.0,16.9333,16.9333,16.9139,16.9139,8703.0
2019-10-29 15:40:00,17.41,17.44,17.41,17.42,31245.0,16.9139,16.943,16.9139,16.9236,31245.0
2019-10-29 15:45:00,17.43,17.43,17.39,17.39,42575.0,16.9333,16.9333,16.8944,16.8944,42575.0
2019-10-29 15:50:00,17.39,17.4,17.38,17.4,34760.0,16.8944,16.9041,16.8847,16.9041,34760.0
2019-10-29 15:55:00,17.39,17.44,17.39,17.44,110712.0,16.8944,16.943,16.8944,16.943,110712.0
2019-10-30 09:30:00,17.44,17.56,17.38,17.45,24361.0,16.943,17.0596,16.8847,16.9527,24361.0
2019-10-30 09:35:00,17.42,17.45,17.35,17.38,3177.0,16.9236,16.9527,16.8556,16.8847,3177.0
2019-10-30 09:40:00,17.4,17.44,17.37,17.44,3612.0,16.9041,16.943,16.875,16.943,3612.0
2019-10-30 09:45:00,17.45,17.46,17.42,17.44,2255.0,16.9527,16.9624,16.9236,16.943,2255.0
2019-10-30 09:50:00,17.44,17.46,17.41,17.44,7146.0,16.943,16.9624,16.9139,16.943,7146.0
2019-10-30 09:55:00,17.44,17.44,17.31,17.32,8531.0,16.943,16.943,16.8167,16.8264,8531.0
2019-10-30 10:00:00,17.31,17.31,17.15,17.2,29672.0,16.8167,16.8167,16.6613,16.7098,29672.0
2019-10-30 10:05:00,17.2,17.23,17.16,17.16,11766.0,16.7098,16.739,16.671,16.671,11766.0
2019-10-30 10:10:00,17.17,17.22,17.17,17.18,10025.0,16.6807,16.7293,16.6807,16.6904,10025.0
2019-10-30 10:15:00,17.18,17.2,17.13,17.19,15527.0,16.6904,16.7098,16.6418,16.7001,15527.0
2019-10-30 10:20:00,17.18,17.19,17.07,17.08,13121.0,16.6904,16.7001,16.5835,16.5933,13121.0
2019-10-30 10:25:00,17.07,17.07,16.98,16.98,39141.0,16.5835,16.5835,16.4961,16.4961,39141.0
2019-10-30 10:30:00,16.98,17.01,16.91,16.93,18701.0,16.4961,16.5253,16.4281,16.4475,18701.0
2019-10-30 10:35:00,16.94,16.95,16.85,16.87,26880.0,16.4572,16.467,16.3698,16.3892,26880.0
2019-10-30 10:40:00,16.86,16.86,16.71,16.71,40456.0,16.3795,16.3795,16.2338,16.2338,40456.0
2019-10-30 10:45:00,16.7,16.78,16.69,16.76,26505.0,16.2241,16.3018,16.2144,16.2824,26505.0
2019-10-30 10:50:00,16.77,16.77,16.72,16.74,20517.0,16.2921,16.2921,16.2435,16.2629,20517.0
2019-10-30 10:55:00,16.74,16.77,16.72,16.76,34457.0,16.2629,16.2921,16.2435,16.2824,34457.0
2019-10-30 11:00:00,16.76,16.76,16.71,16.73,8724.0,16.2824,16.2824,16.2338,16.2532,8724.0
2019-10-30 11:05:00,16.73,16.75,16.68,16.74,16185.0,16.2532,16.2727,16.2047,16.2629,16185.0
2019-10-30 11:10:00,16.73,16.73,16.7,16.71,7469.0,16.2532,16.2532,16.2241,16.2338,7469.0
2019-10-30 11:15:00,16.7,16.7,16.65,16.67,16500.0,16.2241,16.2241,16.1755,16.1949,16500.0
2019-10-30 11:20:00,16.67,16.69,16.64,16.68,37852.0,16.1949,16.2144,16.1658,16.2047,37852.0
2019-10-30 11:25:00,16.67,16.74,16.65,16.73,18757.0,16.1949,16.2629,16.1755,16.2532,18757.0
2019-10-30 11:30:00,16.73,16.75,16.7,16.72,31700.0,16.2532,16.2727,16.2241,16.2435,31700.0
2019-10-30 11:35:00,16.72,16.75,16.71,16.75,15213.0,16.2435,16.2727,16.2338,16.2727,15213.0
2019-10-30 11:40:00,16.75,16.75,16.69,16.69,10330.0,16.2727,16.2727,16.2144,16.2144,10330.0
2019-10-30 11:45:00,16.69,16.69,16.66,16.68,10649.0,16.2144,16.2144,16.1852,16.2047,10649.0
2019-10-30 11:50:00,16.68,16.69,16.66,16.68,7191.0,16.2047,16.2144,16.1852,16.2047,7191.0
2019-10-30 11:55:00,16.68,16.68,16.64,16.65,8799.0,16.2047,16.2047,16.1658,16.1755,8799.0
2019-10-30 12:00:00,16.66,16.68,16.65,16.67,4819.0,16.1852,16.2047,16.1755,16.1949,4819.0
2019-10-30 12:05:00,16.68,16.69,16.67,16.69,7502.0,16.2047,16.2144,16.1949,16.2144,7502.0
2019-10-30 12:10:00,16.69,16.73,16.69,16.72,11385.0,16.2144,16.2532,16.2144,16.2435,11385.0
2019-10-30 12:15:00,16.73,16.77,16.73,16.76,9975.0,16.2532,16.2921,16.2532,16.2824,9975.0
2019-10-30 12:20:00,16.76,16.76,16.74,16.75,5488.0,16.2824,16.2824,16.2629,16.2727,5488.0
2019-10-30 12:25:00,16.75,16.75,16.73,16.73,2754.0,16.2727,16.2727,16.2532,16.2532,2754.0
2019-10-30 12:30:00,16.74,16.76,16.73,16.74,5363.0,16.2629,16.2824,16.2532,16.2629,5363.0
2019-10-30 12:35:00,16.73,16.76,16.73,16.76,3826.0,16.2532,16.2824,16.2532,16.2824,3826.0
2019-10-30 12:40:00,16.76,16.78,16.75,16.78,5162.0,16.2824,16.3018,16.2727,16.3018,5162.0
2019-10-30 12:45:00,16.78,16.78,16.74,16.74,8844.0,16.3018,16.3018,16.2629,16.2629,8844.0
2019-10-30 12:50:00,16.74,16.77,16.73,16.77,4270.0,16.2629,16.2921,16.2532,16.2921,4270.0
2019-10-30 12:55:00,16.77,16.78,16.76,16.76,9812.0,16.2921,16.3018,16.2824,16.2824,9812.0
2019-10-30 13:00:00,16.76,16.76,16.73,16.74,10219.0,16.2824,16.2824,16.2532,16.2629,10219.0
2019-10-30 13:05:00,16.75,16.75,16.73,16.73,11198.0,16.2727,16.2727,16.2532,16.2532,11198.0
2019-10-30 13:10:00,16.74,16.74,16.68,16.69,28967.0,16.2629,16.2629,16.2047,16.2144,28967.0
2019-10-30 13:15:00,16.69,16.69,16.67,16.67,10720.0,16.2144,16.2144,16.1949,16.1949,10720.0
2019-10-30 13:20:00,16.68,16.69,16.67,16.68,2250.0,16.2047,16.2144,16.1949,16.2047,2250.0
2019-10-30 13:25:00,16.69,16.7,16.67,16.69,13741.0,16.2144,16.2241,16.1949,16.2144,13741.0
2019-10-30 13:30:00,16.7,16.7,16.67,16.69,10928.0,16.2241,16.2241,16.1949,16.2144,10928.0
2019-10-30 13:35:00,16.69,16.7,16.68,16.7,2410.0,16.2144,16.2241,16.2047,16.2241,2410.0
2019-10-30 13:40:00,16.7,16.7,16.68,16.69,3526.0,16.2241,16.2241,16.2047,16.2144,3526.0
2019-10-30 13:45:00,16.68,16.69,16.65,16.67,7566.0,16.2047,16.2144,16.1755,16.1949,7566.0
2019-10-30 13:50:00,16.66,16.67,16.61,16.64,25705.0,16.1852,16.1949,16.1366,16.1658,25705.0
2019-10-30 13:55:00,16.64,16.65,16.62,16.63,16415.0,16.1658,16.1755,16.1464,16.1561,16415.0
2019-10-30 14:00:00,16.63,16.69,16.61,16.67,7288.0,16.1561,16.2144,16.1366,16.1949,7288.0
2019-10-30 14:05:00,16.66,16.67,16.61,16.62,8924.0,16.1852,16.1949,16.1366,16.1464,8924.0
2019-10-30 14:10:00,16.61,16.65,16.61,16.64,11751.0,16.1366,16.1755,16.1366,16.1658,11751.0
2019-10-30 14:15:00,16.65,16.66,16.61,16.64,14746.0,16.1755,16.1852,16.1366,16.1658,14746.0
2019-10-30 14:20:00,16.63,16.65,16.61,16.63,20507.0,16.1561,16.1755,16.1366,16.1561,20507.0
2019-10-30 14:25:00,16.63,16.66,16.61,16.64,14789.0,16.1561,16.1852,16.1366,16.1658,14789.0
2019-10-30 14:30:00,16.63,16.69,16.63,16.65,16566.0,16.1561,16.2144,16.1561,16.1755,16566.0
2019-10-30 14:35:00,16.66,16.69,16.66,16.67,7667.0,16.1852,16.2144,16.1852,16.1949,7667.0
2019-10-30 14:40:00,16.68,16.68,16.65,16.68,16177.0,16.2047,16.2047,16.1755,16.2047,16177.0
2019-10-30 14:45:00,16.69,16.72,16.68,16.68,14699.0,16.2144,16.2435,16.2047,16.2047,14699.0
2019-10-30 14:50:00,16.69,16.74,16.69,16.73,13538.0,16.2144,16.2629,16.2144,16.2532,13538.0
2019-10-30 14:55:00,16.73,16.74,16.7,16.74,15240.0,16.2532,16.2629,16.2241,16.2629,15240.0
2019-10-30 15:00:00,16.74,16.75,16.7,16.72,11121.0,16.2629,16.2727,16.2241,16.2435,11121.0
2019-10-30 15:05:00,16.73,16.74,16.72,16.74,20543.0,16.2532,16.2629,16.2435,16.2629,20543.0
2019-10-30 15:10:00,16.73,16.75,16.73,16.73,7290.0,16.2532,16.2727,16.2532,16.2532,7290.0
2019-10-30 15:15:00,16.73,16.75,16.72,16.74,14263.0,16.2532,16.2727,16.2435,16.2629,14263.0
2019-10-30 15:20:00,16.74,16.82,16.74,16.81,20059.0,16.2629,16.3407,16.2629,16.331,20059.0
2019-10-30 15:25:00,16.82,16.82,16.79,16.8,10424.0,16.3407,16.3407,16.3115,16.3212,10424.0
2019-10-30 15:30:00,16.8,16.81,16.78,16.8,10039.0,16.3212,16.331,16.3018,16.3212,10039.0
2019-10-30 15:35:00,16.8,16.81,16.75,16.77,27615.0,16.3212,16.331,16.2727,16.2921,27615.0
2019-10-30 15:40:00,16.77,16.78,16.74,16.74,16198.0,16.2921,16.3018,16.2629,16.2629,16198.0
2019-10-30 15:45:00,16.75,16.75,16.72,16.73,24042.0,16.2727,16.2727,16.2435,16.2532,24042.0
2019-10-30 15:50:00,16.73,16.76,16.73,16.73,30058.0,16.2532,16.2824,16.2532,16.2532,30058.0
2019-10-30 15:55:00,16.74,16.76,16.73,16.75,77285.0,16.2629,16.2824,16.2532,16.2727,77285.0
2019-10-31 09:30:00,16.7,16.7,16.53,16.62,52986.0,16.2241,16.2241,16.0589,16.1464,52986.0
2019-10-31 09:35:00,16.62,16.7,16.56,16.64,40091.0,16.1464,16.2241,16.0881,16.1658,40091.0
2019-10-31 09:40:00,16.65,16.68,16.48,16.5,57579.0,16.1755,16.2047,16.0104,16.0298,57579.0
2019-10-31 09:45:00,16.5,16.57,16.41,16.41,37025.0,16.0298,16.0978,15.9423,15.9423,37025.0
2019-10-31 09:50:00,16.41,16.41,16.23,16.28,45797.0,15.9423,15.9423,15.7675,15.8161,45797.0
2019-10-31 09:55:00,16.29,16.3,16.22,16.23,34207.0,15.8258,15.8355,15.7578,15.7675,34207.0
2019-10-31 10:00:00,16.23,16.26,16.19,16.25,30451.0,15.7675,15.7966,15.7286,15.7869,30451.0
2019-10-31 10:05:00,16.26,16.34,16.25,16.27,29321.0,15.7966,15.8743,15.7869,15.8063,29321.0
2019-10-31 10:10:00,16.27,16.27,16.17,16.17,32691.0,15.8063,15.8063,15.7092,15.7092,32691.0
2019-10-31 10:15:00,16.17,16.22,16.15,16.22,13664.0,15.7092,15.7578,15.6898,15.7578,13664.0
2019-10-31 10:20:00,16.21,16.22,16.13,16.16,15319.0,15.748,15.7578,15.6703,15.6995,15319.0
2019-10-31 10:25:00,16.17,16.21,16.14,16.21,22376.0,15.7092,15.748,15.68,15.748,22376.0
2019-10-31 10:30:00,16.21,16.23,16.11,16.14,12065.0,15.748,15.7675,15.6509,15.68,12065.0
2019-10-31 10:35:00,16.14,16.27,16.14,16.26,11689.0,15.68,15.8063,15.68,15.7966,11689.0
2019-10-31 10:40:00,16.27,16.4,16.27,16.4,29990.0,15.8063,15.9326,15.8063,15.9326,29990.0
2019-10-31 10:45:00,16.39,16.42,16.38,16.39,8473.0,15.9229,15.9521,15.9132,15.9229,8473.0
2019-10-31 10:50:00,16.39,16.42,16.36,16.39,23567.0,15.9229,15.9521,15.8938,15.9229,23567.0
2019-10-31 10:55:00,16.39,16.41,16.37,16.37,12209.0,15.9229,15.9423,15.9035,15.9035,12209.0
2019-10-31 11:00:00,16.38,16.4,16.35,16.35,48126.0,15.9132,15.9326,15.8841,15.8841,48126.0
2019-10-31 11:05:00,16.35,16.37,16.35,16.36,15055.0,15.8841,15.9035,15.8841,15.8938,15055.0
2019-10-31 11:10:00,16.35,16.36,16.31,16.33,13388.0,15.8841,15.8938,15.8452,15.8646,13388.0
2019-10-31 11:15:00,16.32,16.46,16.32,16.45,62471.0,15.8549,15.9909,15.8549,15.9812,62471.0
2019-10-31 11:20:00,16.46,16.47,16.42,16.42,18562.0,15.9909,16.0006,15.9521,15.9521,18562.0
2019-10-31 11:25:00,16.42,16.43,16.33,16.37,17612.0,15.9521,15.9618,15.8646,15.9035,17612.0
2019-10-31 11:30:00,16.37,16.42,16.36,16.4,9270.0,15.9035,15.9521,15.8938,15.9326,9270.0
2019-10-31 11:35:00,16.39,16.48,16.39,16.47,9100.0,15.9229,16.0104,15.9229,16.0006,9100.0
2019-10-31 11:40:00,16.47,16.51,16.46,16.5,13300.0,16.0006,16.0395,15.9909,16.0298,13300.0
2019-10-31 11:45:00,16.49,16.52,16.48,16.48,5618.0,16.0201,16.0492,16.0104,16.0104,5618.0
2019-10-31 11:50:00,16.48,16.48,16.42,16.43,7379.0,16.0104,16.0104,15.9521,15.9618,7379.0
2019-10-31 11:55:00,16.42,16.44,16.38,16.39,15574.0,15.9521,15.9715,15.9132,15.9229,15574.0
2019-10-31 12:00:00,16.39,16.39,16.33,16.35,28321.0,15.9229,15.9229,15.8646,15.8841,28321.0
2019-10-31 12:05:00,16.34,16.38,16.34,16.37,16635.0,15.8743,15.9132,15.8743,15.9035,16635.0
2019-10-31 12:10:00,16.37,16.42,16.36,16.37,10990.0,15.9035,15.9521,15.8938,15.9035,10990.0
2019-10-31 12:15:00,16.37,16.37,16.32,16.33,4582.0,15.9035,15.9035,15.8549,15.8646,4582.0
2019-10-31 12:20:00,16.33,16.34,16.32,16.32,4974.0,15.8646,15.8743,15.8549,15.8549,4974.0
2019-10-31 12:25:00,16.32,16.34,16.3,16.32,15364.0,15.8549,15.8743,15.8355,15.8549,15364.0
2019-10-31 12:30:00,16.32,16.35,16.31,16.35,6790.0,15.8549,15.8841,15.8452,15.8841,6790.0
2019-10-31 12:35:00,16.35,16.35,16.31,16.31,6212.0,15.8841,15.8841,15.8452,15.8452,6212.0
2019-10-31 12:40:00,16.31,16.31,16.27,16.28,3633.0,15.8452,15.8452,15.8063,15.8161,3633.0
2019-10-31 12:45:00,16.28,16.28,16.26,16.28,5366.0,15.8161,15.8161,15.7966,15.8161,5366.0
2019-10-31 12:50:00,16.27,16.28,16.26,16.26,3700.0,15.8063,15.8161,15.7966,15.7966,3700.0
2019-10-31 12:55:00,16.26,16.26,16.24,16.25,4114.0,15.7966,15.7966,15.7772,15.7869,4114.0
2019-10-31 13:00:00,16.25,16.31,16.25,16.3,8891.0,15.7869,15.8452,15.7869,15.8355,8891.0
2019-10-31 13:05:00,16.3,16.31,16.28,16.29,3980.0,15.8355,15.8452,15.8161,15.8258,3980.0
2019-10-31 13:10:00,16.29,16.29,16.24,16.26,7940.0,15.8258,15.8258,15.7772,15.7966,7940.0
2019-10-31 13:15:00,16.25,16.26,16.21,16.25,39451.0,15.7869,15.7966,15.748,15.7869,39451.0
2019-10-31 13:20:00,16.25,16.26,16.22,16.22,4490.0,15.7869,15.7966,15.7578,15.7578,4490.0
2019-10-31 13:25:00,16.2,16.21,16.19,16.2,4361.0,15.7383,15.748,15.7286,15.7383,4361.0
2019-10-31 13:30:00,16.2,16.21,16.17,16.19,10754.0,15.7383,15.748,15.7092,15.7286,10754.0
2019-10-31 13:35:00,16.19,16.2,16.16,16.17,8532.0,15.7286,15.7383,15.6995,15.7092,8532.0
2019-10-31 13:40:00,16.16,16.17,16.15,16.16,3500.0,15.6995,15.7092,15.6898,15.6995,3500.0
2019-10-31 13:45:00,16.16,16.16,16.13,16.16,25955.0,15.6995,15.6995,15.6703,15.6995,25955.0
2019-10-31 13:50:00,16.16,16.2,16.16,16.19,2400.0,15.6995,15.7383,15.6995,15.7286,2400.0
2019-10-31 13:55:00,16.2,16.2,16.17,16.18,3768.0,15.7383,15.7383,15.7092,15.7189,3768.0
2019-10-31 14:00:00,16.17,16.18,16.13,16.14,8077.0,15.7092,15.7189,15.6703,15.68,8077.0
2019-10-31 14:05:00,16.14,16.18,16.14,16.17,9661.0,15.68,15.7189,15.68,15.7092,9661.0
2019-10-31 14:10:00,16.16,16.16,16.11,16.13,13439.0,15.6995,15.6995,15.6509,15.6703,13439.0
2019-10-31 14:15:00,16.13,16.13,16.09,16.11,20229.0,15.6703,15.6703,15.6315,15.6509,20229.0
2019-10-31 14:20:00,16.11,16.13,16.1,16.12,10870.0,15.6509,15.6703,15.6412,15.6606,10870.0
2019-10-31 14:25:00,16.12,16.12,16.09,16.11,12756.0,15.6606,15.6606,15.6315,15.6509,12756.0
2019-10-31 14:30:00,16.11,16.11,16.07,16.11,15476.0,15.6509,15.6509,15.612,15.6509,15476.0
2019-10-31 14:35:00,16.11,16.13,16.1,16.11,2656.0,15.6509,15.6703,15.6412,15.6509,2656.0
2019-10-31 14:40:00,16.1,16.12,16.08,16.1,18401.0,15.6412,15.6606,15.6218,15.6412,18401.0
2019-10-31 14:45:00,16.1,16.14,16.09,16.14,15390.0,15.6412,15.68,15.6315,15.68,15390.0
2019-10-31 14:50:00,16.14,16.14,16.12,16.12,11845.0,15.68,15.68,15.6606,15.6606,11845.0
2019-10-31 14:55:00,16.13,16.13,16.11,16.12,4400.0,15.6703,15.6703,15.6509,15.6606,4400.0
2019-10-31 15:00:00,16.11,16.12,16.06,16.06,11807.0,15.6509,15.6606,15.6023,15.6023,11807.0
2019-10-31 15:05:00,16.06,16.09,16.06,16.06,10177.0,15.6023,15.6315,15.6023,15.6023,10177.0
2019-10-31 15:10:00,16.05,16.1,16.05,16.1,5083.0,15.5926,15.6412,15.5926,15.6412,5083.0
2019-10-31 15:15:00,16.11,16.12,16.09,16.1,18733.0,15.6509,15.6606,15.6315,15.6412,18733.0
2019-10-31 15:20:00,16.11,16.11,16.09,16.11,5593.0,15.6509,15.6509,15.6315,15.6509,5593.0
2019-10-31 15:25:00,16.11,16.11,16.09,16.1,4500.0,15.6509,15.6509,15.6315,15.6412,4500.0
2019-10-31 15:30:00,16.1,16.11,16.08,16.1,19292.0,15.6412,15.6509,15.6218,15.6412,19292.0
2019-10-31 15:35:00,16.09,16.09,16.06,16.07,13451.0,15.6315,15.6315,15.6023,15.612,13451.0
2019-10-31 15:40:00,16.07,16.09,16.07,16.07,31383.0,15.612,15.6315,15.612,15.612,31383.0
2019-10-31 15:45:00,16.07,16.1,16.04,16.1,39138.0,15.612,15.6412,15.5829,15.6412,39138.0
2019-10-31 15:50:00,16.1,16.1,16.04,16.09,45285.0,15.6412,15.6412,15.5829,15.6315,45285.0
2019-10-31 15:55:00,16.08,16.19,16.08,16.18,120432.0,15.6218,15.7286,15.6218,15.7189,120432.0
2019-11-01 09:30:00,16.36,16.54,16.25,16.51,91356.0,15.8938,16.0686,15.7869,16.0395,91356.0
2019-11-01 09:35:00,16.5,16.73,16.48,16.73,28212.0,16.0298,16.2532,16.0104,16.2532,28212.0
2019-11-01 09:40:00,16.71,16.73,16.6,16.64,20925.0,16.2338,16.2532,16.1269,16.1658,20925.0
2019-11-01 09:45:00,16.64,16.7,16.59,16.7,41554.0,16.1658,16.2241,16.1172,16.2241,41554.0
2019-11-01 09:50:00,16.7,16.79,16.7,16.79,46337.0,16.2241,16.3115,16.2241,16.3115,46337.0
2019-11-01 09:55:00,16.78,16.84,16.78,16.84,22559.0,16.3018,16.3601,16.3018,16.3601,22559.0
2019-11-01 10:00:00,16.83,16.91,16.81,16.88,25890.0,16.3504,16.4281,16.331,16.399,25890.0
2019-11-01 10:05:00,16.89,16.98,16.88,16.98,18057.0,16.4087,16.4961,16.399,16.4961,18057.0
2019-11-01 10:10:00,17.0,17.05,16.98,17.04,30420.0,16.5155,16.5641,16.4961,16.5544,30420.0
2019-11-01 10:15:00,17.02,17.07,17.02,17.04,21149.0,16.535,16.5835,16.535,16.5544,21149.0
2019-11-01 10:20:00,17.04,17.06,16.93,16.95,27975.0,16.5544,16.5738,16.4475,16.467,27975.0
2019-11-01 10:25:00,16.95,17.07,16.94,17.07,8569.0,16.467,16.5835,16.4572,16.5835,8569.0
2019-11-01 10:30:00,17.07,17.07,17.02,17.03,13565.0,16.5835,16.5835,16.535,16.5447,13565.0
2019-11-01 10:35:00,17.01,17.01,16.94,16.95,13820.0,16.5253,16.5253,16.4572,16.467,13820.0
2019-11-01 10:40:00,16.96,17.05,16.95,17.04,6375.0,16.4767,16.5641,16.467,16.5544,6375.0
2019-11-01 10:45:00,17.03,17.1,17.02,17.07,13811.0,16.5447,16.6127,16.535,16.5835,13811.0
2019-11-01 10:50:00,17.07,17.07,16.98,16.99,9485.0,16.5835,16.5835,16.4961,16.5058,9485.0
2019-11-01 10:55:00,16.98,16.99,16.94,16.98,4493.0,16.4961,16.5058,16.4572,16.4961,4493.0
2019-11-01 11:00:00,16.98,17.08,16.95,17.08,49748.0,16.4961,16.5933,16.467,16.5933,49748.0
2019-11-01 11:05:00,17.08,17.11,17.08,17.11,16293.0,16.5933,16.6224,16.5933,16.6224,16293.0
2019-11-01 11:10:00,17.1,17.15,17.1,17.12,24945.0,16.6127,16.6613,16.6127,16.6321,24945.0
2019-11-01 11:15:00,17.12,17.15,17.09,17.14,8027.0,16.6321,16.6613,16.603,16.6515,8027.0
2019-11-01 11:20:00,17.15,17.15,17.1,17.14,12763.0,16.6613,16.6613,16.6127,16.6515,12763.0
2019-11-01 11:25:00,17.14,17.15,17.1,17.13,12450.0,16.6515,16.6613,16.6127,16.6418,12450.0
2019-11-01 11:30:00,17.14,17.16,17.12,17.16,12167.0,16.6515,16.671,16.6321,16.671,12167.0
2019-11-01 11:35:00,17.16,17.18,17.14,17.16,16812.0,16.671,16.6904,16.6515,16.671,16812.0
2019-11-01 11:40:00,17.16,17.16,17.08,17.09,20136.0,16.671,16.671,16.5933,16.603,20136.0
2019-11-01 11:45:00,17.09,17.09,17.02,17.03,7119.0,16.603,16.603,16.535,16.5447,7119.0
2019-11-01 11:50:00,17.02,17.03,17.0,17.0,8626.0,16.535,16.5447,16.5155,16.5155,8626.0
2019-11-01 11:55:00,17.01,17.03,16.99,17.0,6651.0,16.5253,16.5447,16.5058,16.5155,6651.0
2019-11-01 12:00:00,17.0,17.0,16.96,16.99,10252.0,16.5155,16.5155,16.4767,16.5058,10252.0
2019-11-01 12:05:00,17.0,17.02,16.97,16.98,8556.0,16.5155,16.535,16.4864,16.4961,8556.0
2019-11-01 12:10:00,16.98,16.98,16.93,16.95,21893.0,16.4961,16.4961,16.4475,16.467,21893.0
2019-11-01 12:15:00,16.95,17.02,16.94,17.02,12452.0,16.467,16.535,16.4572,16.535,12452.0
2019-11-01 12:20:00,17.02,17.03,16.98,16.98,17763.0,16.535,16.5447,16.4961,16.4961,17763.0
2019-11-01 12:25:00,16.99,16.99,16.95,16.96,5220.0,16.5058,16.5058,16.467,16.4767,5220.0
2019-11-01 12:30:00,16.95,16.95,16.93,16.95,7809.0,16.467,16.467,16.4475,16.467,7809.0
2019-11-01 12:35:00,16.95,16.97,16.93,16.96,12608.0,16.467,16.4864,16.4475,16.4767,12608.0
2019-11-01 12:40:00,16.98,16.99,16.97,16.98,3774.0,16.4961,16.5058,16.4864,16.4961,3774.0
2019-11-01 12:45:00,16.98,17.0,16.97,17.0,6804.0,16.4961,16.5155,16.4864,16.5155,6804.0
2019-11-01 12:50:00,17.01,17.01,16.99,17.01,2600.0,16.5253,16.5253,16.5058,16.5253,2600.0
2019-11-01 12:55:00,17.01,17.05,17.0,17.03,7814.0,16.5253,16.5641,16.5155,16.5447,7814.0
2019-11-01 13:00:00,17.03,17.04,17.01,17.03,5479.0,16.5447,16.5544,16.5253,16.5447,5479.0
2019-11-01 13:05:00,17.03,17.05,17.03,17.05,2658.0,16.5447,16.5641,16.5447,16.5641,2658.0
2019-11-01 13:10:00,17.04,17.07,17.03,17.06,6761.0,16.5544,16.5835,16.5447,16.5738,6761.0
2019-11-01 13:15:00,17.06,17.06,17.04,17.05,8387.0,16.5738,16.5738,16.5544,16.5641,8387.0
2019-11-01 13:20:00,17.05,17.07,17.04,17.05,3909.0,16.5641,16.5835,16.5544,16.5641,3909.0
2019-11-01 13:25:00,17.04,17.04,17.02,17.04,5099.0,16.5544,16.5544,16.535,16.5544,5099.0
2019-11-01 13:30:00,17.04,17.05,17.03,17.05,3220.0,16.5544,16.5641,16.5447,16.5641,3220.0
2019-11-01 13:35:00,17.05,17.07,17.04,17.04,5977.0,16.5641,16.5835,16.5544,16.5544,5977.0
2019-11-01 13:40:00,17.05,17.06,17.04,17.05,9251.0,16.5641,16.5738,16.5544,16.5641,9251.0
2019-11-01 13:45:00,17.05,17.05,17.03,17.03,4861.0,16.5641,16.5641,16.5447,16.5447,4861.0
2019-11-01 13:50:00,17.03,17.03,17.0,17.01,9575.0,16.5447,16.5447,16.5155,16.5253,9575.0
2019-11-01 13:55:00,17.02,17.02,17.0,17.01,6486.0,16.535,16.535,16.5155,16.5253,6486.0
2019-11-01 14:00:00,17.02,17.04,17.01,17.04,11846.0,16.535,16.5544,16.5253,16.5544,11846.0
2019-11-01 14:05:00,17.04,17.05,17.02,17.03,12775.0,16.5544,16.5641,16.535,16.5447,12775.0
2019-11-01 14:10:00,17.03,17.04,17.02,17.03,4252.0,16.5447,16.5544,16.535,16.5447,4252.0
2019-11-01 14:15:00,17.02,17.03,17.02,17.02,4530.0,16.535,16.5447,16.535,16.535,4530.0
2019-11-01 14:20:00,17.02,17.03,17.02,17.02,2800.0,16.535,16.5447,16.535,16.535,2800.0
2019-11-01 14:25:00,17.02,17.04,17.01,17.04,3813.0,16.535,16.5544,16.5253,16.5544,3813.0
2019-11-01 14:30:00,17.04,17.05,17.02,17.04,12311.0,16.5544,16.5641,16.535,16.5544,12311.0
2019-11-01 14:35:00,17.04,17.06,17.03,17.04,19836.0,16.5544,16.5738,16.5447,16.5544,19836.0
2019-11-01 14:40:00,17.04,17.06,17.03,17.05,9907.0,16.5544,16.5738,16.5447,16.5641,9907.0
2019-11-01 14:45:00,17.06,17.07,17.04,17.07,4100.0,16.5738,16.5835,16.5544,16.5835,4100.0
2019-11-01 14:50:00,17.06,17.09,17.05,17.06,8632.0,16.5738,16.603,16.5641,16.5738,8632.0
2019-11-01 14:55:00,17.06,17.07,17.04,17.06,9270.0,16.5738,16.5835,16.5544,16.5738,9270.0
2019-11-01 15:00:00,17.06,17.07,17.04,17.05,4300.0,16.5738,16.5835,16.5544,16.5641,4300.0
2019-11-01 15:05:00,17.05,17.05,17.02,17.03,7212.0,16.5641,16.5641,16.535,16.5447,7212.0
2019-11-01 15:10:00,17.02,17.05,17.02,17.04,11459.0,16.535,16.5641,16.535,16.5544,11459.0
2019-11-01 15:15:00,17.03,17.03,17.01,17.02,11562.0,16.5447,16.5447,16.5253,16.535,11562.0
2019-11-01 15:20:00,17.02,17.03,17.01,17.03,6620.0,16.535,16.5447,16.5253,16.5447,6620.0
2019-11-01 15:25:00,17.02,17.03,17.01,17.01,9690.0,16.535,16.5447,16.5253,16.5253,9690.0
2019-11-01 15:30:00,17.01,17.04,17.0,17.04,21457.0,16.5253,16.5544,16.5155,16.5544,21457.0
2019-11-01 15:35:00,17.04,17.05,17.03,17.05,10942.0,16.5544,16.5641,16.5447,16.5641,10942.0
2019-11-01 15:40:00,17.05,17.05,17.03,17.04,20953.0,16.5641,16.5641,16.5447,16.5544,20953.0
2019-11-01 15:45:00,17.03,17.05,17.0,17.05,34438.0,16.5447,16.5641,16.5155,16.5641,34438.0
2019-11-01 15:50:00,17.04,17.05,17.02,17.04,44899.0,16.5544,16.5641,16.535,16.5544,44899.0
2019-11-01 15:55:00,17.04,17.05,17.02,17.02,87160.0,16.5544,16.5641,16.535,16.535,87160.0
2019-11-04 09:30:00,17.18,17.33,17.14,17.3,64024.0,16.6904,16.8361,16.6515,16.807,64024.0
2019-11-04 09:35:00,17.31,17.36,17.23,17.27,43680.0,16.8167,16.8653,16.739,16.7778,43680.0
2019-11-04 09:40:00,17.26,17.31,17.15,17.29,34809.0,16.7681,16.8167,16.6613,16.7973,34809.0
2019-11-04 09:45:00,17.28,17.33,17.27,17.27,26503.0,16.7876,16.8361,16.7778,16.7778,26503.0
2019-11-04 09:50:00,17.26,17.27,17.17,17.17,40912.0,16.7681,16.7778,16.6807,16.6807,40912.0
2019-11-04 09:55:00,17.16,17.2,17.06,17.19,58375.0,16.671,16.7098,16.5738,16.7001,58375.0
2019-11-04 10:00:00,17.2,17.24,17.14,17.17,33101.0,16.7098,16.7487,16.6515,16.6807,33101.0
2019-11-04 10:05:00,17.17,17.19,17.11,17.15,16704.0,16.6807,16.7001,16.6224,16.6613,16704.0
2019-11-04 10:10:00,17.14,17.17,17.03,17.03,26190.0,16.6515,16.6807,16.5447,16.5447,26190.0
2019-11-04 10:15:00,17.02,17.13,17.02,17.11,21227.0,16.535,16.6418,16.535,16.6224,21227.0
2019-11-04 10:20:00,17.11,17.15,17.11,17.12,30911.0,16.6224,16.6613,16.6224,16.6321,30911.0
2019-11-04 10:25:00,17.12,17.13,17.04,17.05,32934.0,16.6321,16.6418,16.5544,16.5641,32934.0
2019-11-04 10:30:00,17.05,17.06,16.97,16.99,31324.0,16.5641,16.5738,16.4864,16.5058,31324.0
2019-11-04 10:35:00,16.99,16.99,16.96,16.98,14972.0,16.5058,16.5058,16.4767,16.4961,14972.0
2019-11-04 10:40:00,16.97,17.03,16.97,17.03,51528.0,16.4864,16.5447,16.4864,16.5447,51528.0
2019-11-04 10:45:00,17.03,17.05,17.01,17.03,16437.0,16.5447,16.5641,16.5253,16.5447,16437.0
2019-11-04 10:50:00,17.04,17.1,17.03,17.06,27755.0,16.5544,16.6127,16.5447,16.5738,27755.0
2019-11-04 10:55:00,17.07,17.1,17.07,17.1,15385.0,16.5835,16.6127,16.5835,16.6127,15385.0
2019-11-04 11:00:00,17.09,17.15,17.09,17.12,27605.0,16.603,16.6613,16.603,16.6321,27605.0
2019-11-04 11:05:00,17.11,17.13,17.07,17.08,13943.0,16.6224,16.6418,16.5835,16.5933,13943.0
2019-11-04 11:10:00,17.08,17.14,17.06,17.14,14090.0,16.5933,16.6515,16.5738,16.6515,14090.0
2019-11-04 11:15:00,17.14,17.14,17.08,17.1,18503.0,16.6515,16.6515,16.5933,16.6127,18503.0
2019-11-04 11:20:00,17.1,17.11,17.07,17.1,10838.0,16.6127,16.6224,16.5835,16.6127,10838.0
2019-11-04 11:25:00,17.09,17.1,17.07,17.08,13091.0,16.603,16.6127,16.5835,16.5933,13091.0
2019-11-04 11:30:00,17.09,17.11,17.08,17.11,7617.0,16.603,16.6224,16.5933,16.6224,7617.0
2019-11-04 11:35:00,17.1,17.13,17.08,17.12,17329.0,16.6127,16.6418,16.5933,16.6321,17329.0
2019-11-04 11:40:00,17.12,17.14,17.1,17.11,10606.0,16.6321,16.6515,16.6127,16.6224,10606.0
2019-11-04 11:45:00,17.11,17.14,17.1,17.1,12721.0,16.6224,16.6515,16.6127,16.6127,12721.0
2019-11-04 11:50:00,17.1,17.11,17.08,17.09,7172.0,16.6127,16.6224,16.5933,16.603,7172.0
2019-11-04 11:55:00,17.09,17.11,17.09,17.1,3323.0,16.603,16.6224,16.603,16.6127,3323.0
2019-11-04 12:00:00,17.11,17.15,17.11,17.12,14814.0,16.6224,16.6613,16.6224,16.6321,14814.0
2019-11-04 12:05:00,17.12,17.14,17.1,17.14,13464.0,16.6321,16.6515,16.6127,16.6515,13464.0
2019-11-04 12:10:00,17.15,17.15,17.13,17.15,5230.0,16.6613,16.6613,16.6418,16.6613,5230.0
2019-11-04 12:15:00,17.15,17.19,17.13,17.19,18255.0,16.6613,16.7001,16.6418,16.7001,18255.0
2019-11-04 12:20:00,17.18,17.22,17.18,17.21,21494.0,16.6904,16.7293,16.6904,16.7196,21494.0
2019-11-04 12:25:00,17.21,17.21,17.19,17.19,6968.0,16.7196,16.7196,16.7001,16.7001,6968.0
2019-11-04 12:30:00,17.19,17.2,17.19,17.19,2559.0,16.7001,16.7098,16.7001,16.7001,2559.0
2019-11-04 12:35:00,17.19,17.2,17.18,17.19,14058.0,16.7001,16.7098,16.6904,16.7001,14058.0
2019-11-04 12:40:00,17.19,17.21,17.18,17.21,10778.0,16.7001,16.7196,16.6904,16.7196,10778.0
2019-11-04 12:45:00,17.2,17.21,17.19,17.21,13529.0,16.7098,16.7196,16.7001,16.7196,13529.0
2019-11-04 12:50:00,17.21,17.24,17.19,17.24,10610.0,16.7196,16.7487,16.7001,16.7487,10610.0
2019-11-04 12:55:00,17.24,17.27,17.24,17.24,23806.0,16.7487,16.7778,16.7487,16.7487,23806.0
2019-11-04 13:00:00,17.25,17.26,17.23,17.23,15428.0,16.7584,16.7681,16.739,16.739,15428.0
2019-11-04 13:05:00,17.22,17.27,17.22,17.27,9550.0,16.7293,16.7778,16.7293,16.7778,9550.0
2019-11-04 13:10:00,17.28,17.29,17.26,17.27,7194.0,16.7876,16.7973,16.7681,16.7778,7194.0
2019-11-04 13:15:00,17.26,17.26,17.25,17.25,3631.0,16.7681,16.7681,16.7584,16.7584,3631.0
2019-11-04 13:20:00,17.25,17.28,17.23,17.28,17521.0,16.7584,16.7876,16.739,16.7876,17521.0
2019-11-04 13:25:00,17.28,17.28,17.26,17.27,2734.0,16.7876,16.7876,16.7681,16.7778,2734.0
2019-11-04 13:30:00,17.26,17.3,17.26,17.3,10755.0,16.7681,16.807,16.7681,16.807,10755.0
2019-11-04 13:35:00,17.29,17.29,17.27,17.28,7111.0,16.7973,16.7973,16.7778,16.7876,7111.0
2019-11-04 13:40:00,17.29,17.29,17.26,17.28,18163.0,16.7973,16.7973,16.7681,16.7876,18163.0
2019-11-04 13:45:00,17.28,17.3,17.27,17.28,9024.0,16.7876,16.807,16.7778,16.7876,9024.0
2019-11-04 13:50:00,17.28,17.3,17.28,17.29,11941.0,16.7876,16.807,16.7876,16.7973,11941.0
2019-11-04 13:55:00,17.3,17.3,17.27,17.29,10722.0,16.807,16.807,16.7778,16.7973,10722.0
2019-11-04 14:00:00,17.3,17.32,17.29,17.32,14746.0,16.807,16.8264,16.7973,16.8264,14746.0
2019-11-04 14:05:00,17.31,17.31,17.29,17.3,8211.0,16.8167,16.8167,16.7973,16.807,8211.0
2019-11-04 14:10:00,17.31,17.33,17.3,17.32,8680.0,16.8167,16.8361,16.807,16.8264,8680.0
2019-11-04 14:15:00,17.32,17.34,17.32,17.33,10814.0,16.8264,16.8458,16.8264,16.8361,10814.0
2019-11-04 14:20:00,17.34,17.34,17.32,17.32,9532.0,16.8458,16.8458,16.8264,16.8264,9532.0
2019-11-04 14:25:00,17.33,17.35,17.32,17.33,11619.0,16.8361,16.8556,16.8264,16.8361,11619.0
2019-11-04 14:30:00,17.34,17.4,17.33,17.4,32331.0,16.8458,16.9041,16.8361,16.9041,32331.0
2019-11-04 14:35:00,17.4,17.44,17.4,17.43,15283.0,16.9041,16.943,16.9041,16.9333,15283.0
2019-11-04 14:40:00,17.43,17.46,17.42,17.45,7770.0,16.9333,16.9624,16.9236,16.9527,7770.0
2019-11-04 14:45:00,17.44,17.45,17.43,17.44,3070.0,16.943,16.9527,16.9333,16.943,3070.0
2019-11-04 14:50:00,17.44,17.46,17.43,17.46,14335.0,16.943,16.9624,16.9333,16.9624,14335.0
2019-11-04 14:55:00,17.46,17.47,17.44,17.45,10319.0,16.9624,16.9721,16.943,16.9527,10319.0
2019-11-04 15:00:00,17.45,17.47,17.44,17.46,12108.0,16.9527,16.9721,16.943,16.9624,12108.0
2019-11-04 15:05:00,17.46,17.48,17.45,17.46,9407.0,16.9624,16.9819,16.9527,16.9624,9407.0
2019-11-04 15:10:00,17.46,17.46,17.43,17.45,31953.0,16.9624,16.9624,16.9333,16.9527,31953.0
2019-11-04 15:15:00,17.46,17.46,17.42,17.43,21979.0,16.9624,16.9624,16.9236,16.9333,21979.0
2019-11-04 15:20:00,17.43,17.46,17.43,17.46,8413.0,16.9333,16.9624,16.9333,16.9624,8413.0
2019-11-04 15:25:00,17.46,17.47,17.44,17.46,25344.0,16.9624,16.9721,16.943,16.9624,25344.0
2019-11-04 15:30:00,17.46,17.49,17.45,17.48,23280.0,16.9624,16.9916,16.9527,16.9819,23280.0
2019-11-04 15:35:00,17.48,17.49,17.47,17.48,23536.0,16.9819,16.9916,16.9721,16.9819,23536.0
2019-11-04 15:40:00,17.48,17.49,17.48,17.48,19078.0,16.9819,16.9916,16.9819,16.9819,19078.0
2019-11-04 15:45:00,17.48,17.49,17.48,17.48,20849.0,16.9819,16.9916,16.9819,16.9819,20849.0
2019-11-04 15:50:00,17.49,17.55,17.48,17.53,89094.0,16.9916,17.0499,16.9819,17.0304,89094.0
2019-11-04 15:55:00,17.53,17.53,17.5,17.5,96886.0,17.0304,17.0304,17.0013,17.0013,96886.0
2019-11-05 09:30:00,17.68,17.97,17.6,17.95,45404.0,17.1762,17.4579,17.0984,17.4385,45404.0
2019-11-05 09:35:00,17.96,17.99,17.84,17.85,29960.0,17.4482,17.4773,17.3316,17.3413,29960.0
2019-11-05 09:40:00,17.87,17.92,17.77,17.78,75463.0,17.3607,17.4093,17.2636,17.2733,75463.0
2019-11-05 09:45:00,17.76,17.78,17.63,17.69,25347.0,17.2539,17.2733,17.1276,17.1859,25347.0
2019-11-05 09:50:00,17.68,17.85,17.67,17.85,25595.0,17.1762,17.3413,17.1664,17.3413,25595.0
2019-11-05 09:55:00,17.84,17.92,17.82,17.89,18129.0,17.3316,17.4093,17.3122,17.3802,18129.0
2019-11-05 10:00:00,17.9,18.01,17.89,17.99,63113.0,17.3899,17.4968,17.3802,17.4773,63113.0
2019-11-05 10:05:00,17.99,17.99,17.79,17.79,45084.0,17.4773,17.4773,17.283,17.283,45084.0
2019-11-05 10:10:00,17.79,17.85,17.77,17.84,18870.0,17.283,17.3413,17.2636,17.3316,18870.0
2019-11-05 10:15:00,17.84,17.94,17.84,17.93,27168.0,17.3316,17.4287,17.3316,17.419,27168.0
2019-11-05 10:20:00,17.93,17.94,17.88,17.89,14362.0,17.419,17.4287,17.3705,17.3802,14362.0
2019-11-05 10:25:00,17.89,17.95,17.89,17.91,15386.0,17.3802,17.4385,17.3802,17.3996,15386.0
2019-11-05 10:30:00,17.93,17.98,17.89,17.94,11091.0,17.419,17.4676,17.3802,17.4287,11091.0
2019-11-05 10:35:00,17.96,17.97,17.88,17.89,11087.0,17.4482,17.4579,17.3705,17.3802,11087.0
2019-11-05 10:40:00,17.88,17.92,17.86,17.87,18973.0,17.3705,17.4093,17.351,17.3607,18973.0
2019-11-05 10:45:00,17.88,17.88,17.82,17.83,9534.0,17.3705,17.3705,17.3122,17.3219,9534.0
2019-11-05 10:50:00,17.84,17.86,17.79,17.82,5982.0,17.3316,17.351,17.283,17.3122,5982.0
2019-11-05 10:55:00,17.82,17.9,17.81,17.89,9306.0,17.3122,17.3899,17.3025,17.3802,9306.0
2019-11-05 11:00:00,17.89,17.96,17.89,17.96,10262.0,17.3802,17.4482,17.3802,17.4482,10262.0
2019-11-05 11:05:00,17.96,17.98,17.93,17.95,11103.0,17.4482,17.4676,17.419,17.4385,11103.0
2019-11-05 11:10:00,17.96,17.98,17.92,17.98,15996.0,17.4482,17.4676,17.4093,17.4676,15996.0
2019-11-05 11:15:00,17.98,18.02,17.98,18.01,12767.0,17.4676,17.5065,17.4676,17.4968,12767.0
2019-11-05 11:20:00,18.01,18.04,17.98,18.02,27903.0,17.4968,17.5259,17.4676,17.5065,27903.0
2019-11-05 11:25:00,18.01,18.02,17.93,17.94,15659.0,17.4968,17.5065,17.419,17.4287,15659.0
2019-11-05 11:30:00,17.95,17.96,17.87,17.9,14926.0,17.4385,17.4482,17.3607,17.3899,14926.0
2019-11-05 11:35:00,17.91,17.92,17.83,17.85,30030.0,17.3996,17.4093,17.3219,17.3413,30030.0
2019-11-05 11:40:00,17.86,17.92,17.85,17.91,25399.0,17.351,17.4093,17.3413,17.3996,25399.0
2019-11-05 11:45:00,17.91,17.98,17.9,17.97,23060.0,17.3996,17.4676,17.3899,17.4579,23060.0
2019-11-05 11:50:00,17.97,17.99,17.93,17.94,17538.0,17.4579,17.4773,17.419,17.4287,17538.0
2019-11-05 11:55:00,17.94,17.99,17.94,17.99,9200.0,17.4287,17.4773,17.4287,17.4773,9200.0
2019-11-05 12:00:00,17.98,18.0,17.92,17.95,8032.0,17.4676,17.487,17.4093,17.4385,8032.0
2019-11-05 12:05:00,17.95,17.96,17.9,17.91,5288.0,17.4385,17.4482,17.3899,17.3996,5288.0
2019-11-05 12:10:00,17.91,17.91,17.86,17.86,8980.0,17.3996,17.3996,17.351,17.351,8980.0
2019-11-05 12:15:00,17.86,17.86,17.83,17.84,5485.0,17.351,17.351,17.3219,17.3316,5485.0
2019-11-05 12:20:00,17.84,17.89,17.83,17.87,14534.0,17.3316,17.3802,17.3219,17.3607,14534.0
2019-11-05 12:25:00,17.87,17.87,17.82,17.83,9978.0,17.3607,17.3607,17.3122,17.3219,9978.0
2019-11-05 12:30:00,17.83,17.84,17.82,17.82,4237.0,17.3219,17.3316,17.3122,17.3122,4237.0
2019-11-05 12:35:00,17.82,17.83,17.82,17.82,6700.0,17.3122,17.3219,17.3122,17.3122,6700.0
2019-11-05 12:40:00,17.83,17.85,17.82,17.85,16200.0,17.3219,17.3413,17.3122,17.3413,16200.0
2019-11-05 12:45:00,17.86,17.86,17.85,17.86,2913.0,17.351,17.351,17.3413,17.351,2913.0
2019-11-05 12:50:00,17.85,17.86,17.84,17.85,12273.0,17.3413,17.351,17.3316,17.3413,12273.0
2019-11-05 12:55:00,17.86,17.87,17.79,17.8,57378.0,17.351,17.3607,17.283,17.2927,57378.0
2019-11-05 13:00:00,17.79,17.79,17.74,17.79,15531.0,17.283,17.283,17.2344,17.283,15531.0
2019-11-05 13:05:00,17.82,17.87,17.82,17.87,3703.0,17.3122,17.3607,17.3122,17.3607,3703.0
2019-11-05 13:10:00,17.88,17.89,17.86,17.87,5859.0,17.3705,17.3802,17.351,17.3607,5859.0
2019-11-05 13:15:00,17.87,17.89,17.87,17.89,1943.0,17.3607,17.3802,17.3607,17.3802,1943.0
2019-11-05 13:20:00,17.89,17.89,17.86,17.88,6239.0,17.3802,17.3802,17.351,17.3705,6239.0
2019-11-05 13:25:00,17.89,17.95,17.89,17.94,16242.0,17.3802,17.4385,17.3802,17.4287,16242.0
2019-11-05 13:30:00,17.94,18.01,17.94,18.01,12518.0,17.4287,17.4968,17.4287,17.4968,12518.0
2019-11-05 13:35:00,18.01,18.04,17.97,18.03,12726.0,17.4968,17.5259,17.4579,17.5162,12726.0
2019-11-05 13:40:00,18.02,18.05,18.02,18.04,4821.0,17.5065,17.5356,17.5065,17.5259,4821.0
2019-11-05 13:45:00,18.04,18.08,18.04,18.04,16302.0,17.5259,17.5648,17.5259,17.5259,16302.0
2019-11-05 13:50:00,18.04,18.06,18.03,18.03,29744.0,17.5259,17.5453,17.5162,17.5162,29744.0
2019-11-05 13:55:00,18.02,18.05,18.01,18.03,15447.0,17.5065,17.5356,17.4968,17.5162,15447.0
2019-11-05 14:00:00,18.02,18.03,17.98,18.0,7194.0,17.5065,17.5162,17.4676,17.487,7194.0
2019-11-05 14:05:00,18.0,18.0,17.95,17.96,15039.0,17.487,17.487,17.4385,17.4482,15039.0
2019-11-05 14:10:00,17.96,17.98,17.95,17.96,9791.0,17.4482,17.4676,17.4385,17.4482,9791.0
2019-11-05 14:15:00,17.96,17.98,17.94,17.95,7546.0,17.4482,17.4676,17.4287,17.4385,7546.0
2019-11-05 14:20:00,17.95,17.97,17.94,17.96,9306.0,17.4385,17.4579,17.4287,17.4482,9306.0
2019-11-05 14:25:00,17.96,17.99,17.96,17.98,11422.0,17.4482,17.4773,17.4482,17.4676,11422.0
2019-11-05 14:30:00,17.98,17.99,17.96,17.96,9868.0,17.4676,17.4773,17.4482,17.4482,9868.0
2019-11-05 14:35:00,17.96,17.97,17.91,17.91,13907.0,17.4482,17.4579,17.3996,17.3996,13907.0
2019-11-05 14:40:00,17.91,17.95,17.91,17.94,8725.0,17.3996,17.4385,17.3996,17.4287,8725.0
2019-11-05 14:45:00,17.95,18.0,17.95,18.0,4322.0,17.4385,17.487,17.4385,17.487,4322.0
2019-11-05 14:50:00,18.0,18.03,18.0,18.02,14218.0,17.487,17.5162,17.487,17.5065,14218.0
2019-11-05 14:55:00,18.02,18.05,17.98,18.05,31333.0,17.5065,17.5356,17.4676,17.5356,31333.0
2019-11-05 15:00:00,18.05,18.05,17.99,18.02,27144.0,17.5356,17.5356,17.4773,17.5065,27144.0
2019-11-05 15:05:00,18.02,18.02,17.97,17.98,9871.0,17.5065,17.5065,17.4579,17.4676,9871.0
2019-11-05 15:10:00,17.99,17.99,17.97,17.98,10703.0,17.4773,17.4773,17.4579,17.4676,10703.0
2019-11-05 15:15:00,17.98,17.99,17.96,17.98,17990.0,17.4676,17.4773,17.4482,17.4676,17990.0
2019-11-05 15:20:00,17.98,17.98,17.95,17.97,16039.0,17.4676,17.4676,17.4385,17.4579,16039.0
2019-11-05 15:25:00,17.96,17.99,17.96,17.99,15099.0,17.4482,17.4773,17.4482,17.4773,15099.0
2019-11-05 15:30:00,18.0,18.01,17.99,18.01,15518.0,17.487,17.4968,17.4773,17.4968,15518.0
2019-11-05 15:35:00,18.01,18.05,18.0,18.04,33964.0,17.4968,17.5356,17.487,17.5259,33964.0
2019-11-05 15:40:00,18.03,18.06,18.02,18.05,36581.0,17.5162,17.5453,17.5065,17.5356,36581.0
2019-11-05 15:45:00,18.05,18.06,18.03,18.05,29290.0,17.5356,17.5453,17.5162,17.5356,29290.0
2019-11-05 15:50:00,18.05,18.06,18.02,18.05,94137.0,17.5356,17.5453,17.5065,17.5356,94137.0
2019-11-05 15:55:00,18.05,18.06,18.0,18.01,175802.0,17.5356,17.5453,17.487,17.4968,175802.0
2019-11-06 09:30:00,17.98,18.02,17.84,18.01,66759.0,17.4676,17.5065,17.3316,17.4968,66759.0
2019-11-06 09:35:00,18.01,18.02,17.74,17.82,57601.0,17.4968,17.5065,17.2344,17.3122,57601.0
2019-11-06 09:40:00,17.83,17.88,17.68,17.84,17109.0,17.3219,17.3705,17.1762,17.3316,17109.0
2019-11-06 09:45:00,17.87,18.0,17.87,17.94,8075.0,17.3607,17.487,17.3607,17.4287,8075.0
2019-11-06 09:50:00,17.93,17.93,17.71,17.73,67264.0,17.419,17.419,17.2053,17.2247,67264.0
2019-11-06 09:55:00,17.72,17.86,17.67,17.86,32398.0,17.215,17.351,17.1664,17.351,32398.0
2019-11-06 10:00:00,17.85,17.88,17.79,17.87,62767.0,17.3413,17.3705,17.283,17.3607,62767.0
2019-11-06 10:05:00,17.87,17.88,17.82,17.84,10513.0,17.3607,17.3705,17.3122,17.3316,10513.0
2019-11-06 10:10:00,17.83,18.03,17.82,17.96,72238.0,17.3219,17.5162,17.3122,17.4482,72238.0
2019-11-06 10:15:00,17.95,17.95,17.83,17.86,17694.0,17.4385,17.4385,17.3219,17.351,17694.0
2019-11-06 10:20:00,17.87,17.98,17.86,17.96,14433.0,17.3607,17.4676,17.351,17.4482,14433.0
2019-11-06 10:25:00,17.96,17.98,17.93,17.95,13779.0,17.4482,17.4676,17.419,17.4385,13779.0
2019-11-06 10:30:00,17.96,17.96,17.84,17.88,15060.0,17.4482,17.4482,17.3316,17.3705,15060.0
2019-11-06 10:35:00,17.86,17.87,17.81,17.81,46875.0,17.351,17.3607,17.3025,17.3025,46875.0
2019-11-06 10:40:00,17.8,17.81,17.73,17.79,15402.0,17.2927,17.3025,17.2247,17.283,15402.0
2019-11-06 10:45:00,17.8,17.81,17.76,17.78,21578.0,17.2927,17.3025,17.2539,17.2733,21578.0
2019-11-06 10:50:00,17.78,17.81,17.74,17.77,13372.0,17.2733,17.3025,17.2344,17.2636,13372.0
2019-11-06 10:55:00,17.77,17.81,17.77,17.8,20725.0,17.2636,17.3025,17.2636,17.2927,20725.0
2019-11-06 11:00:00,17.8,17.86,17.8,17.81,23313.0,17.2927,17.351,17.2927,17.3025,23313.0
2019-11-06 11:05:00,17.82,17.82,17.79,17.8,11500.0,17.3122,17.3122,17.283,17.2927,11500.0
2019-11-06 11:10:00,17.79,17.82,17.78,17.79,49316.0,17.283,17.3122,17.2733,17.283,49316.0
2019-11-06 11:15:00,17.8,17.81,17.78,17.81,20746.0,17.2927,17.3025,17.2733,17.3025,20746.0
2019-11-06 11:20:00,17.82,17.85,17.81,17.84,6427.0,17.3122,17.3413,17.3025,17.3316,6427.0
2019-11-06 11:25:00,17.83,17.93,17.81,17.93,67132.0,17.3219,17.419,17.3025,17.419,67132.0
2019-11-06 11:30:00,17.93,18.05,17.92,18.04,10378.0,17.419,17.5356,17.4093,17.5259,10378.0
2019-11-06 11:35:00,18.04,18.06,18.03,18.04,15674.0,17.5259,17.5453,17.5162,17.5259,15674.0
2019-11-06 11:40:00,18.04,18.04,17.94,17.95,21165.0,17.5259,17.5259,17.4287,17.4385,21165.0
2019-11-06 11:45:00,17.95,18.01,17.9,17.91,20342.0,17.4385,17.4968,17.3899,17.3996,20342.0
2019-11-06 11:50:00,17.91,17.92,17.86,17.88,8616.0,17.3996,17.4093,17.351,17.3705,8616.0
2019-11-06 11:55:00,17.89,17.94,17.87,17.9,17951.0,17.3802,17.4287,17.3607,17.3899,17951.0
2019-11-06 12:00:00,17.9,17.91,17.85,17.87,13120.0,17.3899,17.3996,17.3413,17.3607,13120.0
2019-11-06 12:05:00,17.87,17.9,17.86,17.88,6218.0,17.3607,17.3899,17.351,17.3705,6218.0
2019-11-06 12:10:00,17.87,17.87,17.84,17.86,7152.0,17.3607,17.3607,17.3316,17.351,7152.0
2019-11-06 12:15:00,17.86,17.88,17.85,17.88,6235.0,17.351,17.3705,17.3413,17.3705,6235.0
2019-11-06 12:20:00,17.88,17.89,17.86,17.87,6187.0,17.3705,17.3802,17.351,17.3607,6187.0
2019-11-06 12:25:00,17.89,17.9,17.87,17.88,5596.0,17.3802,17.3899,17.3607,17.3705,5596.0
2019-11-06 12:30:00,17.89,17.93,17.89,17.89,9776.0,17.3802,17.419,17.3802,17.3802,9776.0
2019-11-06 12:35:00,17.89,17.92,17.85,17.91,18248.0,17.3802,17.4093,17.3413,17.3996,18248.0
2019-11-06 12:40:00,17.92,17.93,17.91,17.91,6749.0,17.4093,17.419,17.3996,17.3996,6749.0
2019-11-06 12:45:00,17.91,17.92,17.89,17.89,8870.0,17.3996,17.4093,17.3802,17.3802,8870.0
2019-11-06 12:50:00,17.89,17.92,17.87,17.91,13416.0,17.3802,17.4093,17.3607,17.3996,13416.0
2019-11-06 12:55:00,17.91,17.92,17.89,17.92,11040.0,17.3996,17.4093,17.3802,17.4093,11040.0
2019-11-06 13:00:00,17.92,17.95,17.92,17.94,10383.0,17.4093,17.4385,17.4093,17.4287,10383.0
2019-11-06 13:05:00,17.93,17.93,17.88,17.89,8065.0,17.419,17.419,17.3705,17.3802,8065.0
2019-11-06 13:10:00,17.89,17.93,17.89,17.9,12598.0,17.3802,17.419,17.3802,17.3899,12598.0
2019-11-06 13:15:00,17.91,17.96,17.9,17.96,8447.0,17.3996,17.4482,17.3899,17.4482,8447.0
2019-11-06 13:20:00,17.96,18.0,17.96,18.0,11584.0,17.4482,17.487,17.4482,17.487,11584.0
2019-11-06 13:25:00,17.99,17.99,17.95,17.98,9647.0,17.4773,17.4773,17.4385,17.4676,9647.0
2019-11-06 13:30:00,17.97,17.99,17.96,17.98,5962.0,17.4579,17.4773,17.4482,17.4676,5962.0
2019-11-06 13:35:00,17.99,18.02,17.97,17.99,10473.0,17.4773,17.5065,17.4579,17.4773,10473.0
2019-11-06 13:40:00,17.99,18.0,17.96,17.96,4552.0,17.4773,17.487,17.4482,17.4482,4552.0
2019-11-06 13:45:00,17.97,17.97,17.93,17.96,8206.0,17.4579,17.4579,17.419,17.4482,8206.0
2019-11-06 13:50:00,17.97,17.98,17.96,17.97,5999.0,17.4579,17.4676,17.4482,17.4579,5999.0
2019-11-06 13:55:00,17.98,17.98,17.94,17.95,5781.0,17.4676,17.4676,17.4287,17.4385,5781.0
2019-11-06 14:00:00,17.95,17.97,17.92,17.93,12520.0,17.4385,17.4579,17.4093,17.419,12520.0
2019-11-06 14:05:00,17.93,17.93,17.87,17.87,14616.0,17.419,17.419,17.3607,17.3607,14616.0
2019-11-06 14:10:00,17.87,17.87,17.85,17.86,3935.0,17.3607,17.3607,17.3413,17.351,3935.0
2019-11-06 14:15:00,17.85,17.9,17.85,17.89,9888.0,17.3413,17.3899,17.3413,17.3802,9888.0
2019-11-06 14:20:00,17.9,17.92,17.9,17.91,16127.0,17.3899,17.4093,17.3899,17.3996,16127.0
2019-11-06 14:25:00,17.9,17.93,17.89,17.93,7699.0,17.3899,17.419,17.3802,17.419,7699.0
2019-11-06 14:30:00,17.94,17.95,17.91,17.91,10498.0,17.4287,17.4385,17.3996,17.3996,10498.0
2019-11-06 14:35:00,17.92,17.95,17.92,17.94,8520.0,17.4093,17.4385,17.4093,17.4287,8520.0
2019-11-06 14:40:00,17.94,17.95,17.93,17.94,11524.0,17.4287,17.4385,17.419,17.4287,11524.0
2019-11-06 14:45:00,17.94,17.96,17.91,17.91,15633.0,17.4287,17.4482,17.3996,17.3996,15633.0
2019-11-06 14:50:00,17.92,17.92,17.89,17.9,12686.0,17.4093,17.4093,17.3802,17.3899,12686.0
2019-11-06 14:55:00,17.89,17.9,17.87,17.88,11485.0,17.3802,17.3899,17.3607,17.3705,11485.0
2019-11-06 15:00:00,17.88,17.89,17.87,17.88,9603.0,17.3705,17.3802,17.3607,17.3705,9603.0
2019-11-06 15:05:00,17.88,17.91,17.87,17.91,7991.0,17.3705,17.3996,17.3607,17.3996,7991.0
2019-11-06 15:10:00,17.91,17.93,17.9,17.91,6540.0,17.3996,17.419,17.3899,17.3996,6540.0
2019-11-06 15:15:00,17.91,17.92,17.86,17.87,14820.0,17.3996,17.4093,17.351,17.3607,14820.0
2019-11-06 15:20:00,17.86,17.91,17.86,17.89,10015.0,17.351,17.3996,17.351,17.3802,10015.0
2019-11-06 15:25:00,17.89,17.92,17.89,17.91,11024.0,17.3802,17.4093,17.3802,17.3996,11024.0
2019-11-06 15:30:00,17.91,17.91,17.9,17.91,5819.0,17.3996,17.3996,17.3899,17.3996,5819.0
2019-11-06 15:35:00,17.91,17.91,17.86,17.87,24614.0,17.3996,17.3996,17.351,17.3607,24614.0
2019-11-06 15:40:00,17.87,17.87,17.86,17.87,18038.0,17.3607,17.3607,17.351,17.3607,18038.0
2019-11-06 15:45:00,17.87,17.88,17.85,17.86,31923.0,17.3607,17.3705,17.3413,17.351,31923.0
2019-11-06 15:50:00,17.86,17.89,17.85,17.87,32268.0,17.351,17.3802,17.3413,17.3607,32268.0
2019-11-06 15:55:00,17.86,17.87,17.83,17.84,94681.0,17.351,17.3607,17.3219,17.3316,94681.0
2019-11-07 09:30:00,18.14,18.16,17.97,18.05,67329.0,17.623,17.6425,17.4579,17.5356,67329.0
2019-11-07 09:35:00,18.02,18.2,18.02,18.14,47399.0,17.5065,17.6813,17.5065,17.623,47399.0
2019-11-07 09:40:00,18.14,18.25,18.11,18.11,31224.0,17.623,17.7299,17.5939,17.5939,31224.0
2019-11-07 09:45:00,18.13,18.18,18.09,18.14,60524.0,17.6133,17.6619,17.5745,17.623,60524.0
2019-11-07 09:50:00,18.14,18.27,18.11,18.23,62325.0,17.623,17.7493,17.5939,17.7105,62325.0
2019-11-07 09:55:00,18.23,18.23,18.15,18.16,38845.0,17.7105,17.7105,17.6328,17.6425,38845.0
2019-11-07 10:00:00,18.16,18.17,18.05,18.14,24174.0,17.6425,17.6522,17.5356,17.623,24174.0
2019-11-07 10:05:00,18.14,18.16,18.1,18.16,11789.0,17.623,17.6425,17.5842,17.6425,11789.0
2019-11-07 10:10:00,18.15,18.2,18.14,18.16,19329.0,17.6328,17.6813,17.623,17.6425,19329.0
2019-11-07 10:15:00,18.16,18.22,18.15,18.22,11300.0,17.6425,17.7008,17.6328,17.7008,11300.0
2019-11-07 10:20:00,18.21,18.25,18.2,18.25,12457.0,17.6911,17.7299,17.6813,17.7299,12457.0
2019-11-07 10:25:00,18.25,18.28,18.24,18.27,14079.0,17.7299,17.7591,17.7202,17.7493,14079.0
2019-11-07 10:30:00,18.26,18.29,18.22,18.22,13212.0,17.7396,17.7688,17.7008,17.7008,13212.0
2019-11-07 10:35:00,18.2,18.21,18.14,18.19,13315.0,17.6813,17.6911,17.623,17.6716,13315.0
2019-11-07 10:40:00,18.19,18.2,18.17,18.17,4769.0,17.6716,17.6813,17.6522,17.6522,4769.0
2019-11-07 10:45:00,18.17,18.18,18.15,18.17,8841.0,17.6522,17.6619,17.6328,17.6522,8841.0
2019-11-07 10:50:00,18.16,18.2,18.14,18.18,6879.0,17.6425,17.6813,17.623,17.6619,6879.0
2019-11-07 10:55:00,18.18,18.2,18.17,18.19,3300.0,17.6619,17.6813,17.6522,17.6716,3300.0
2019-11-07 11:00:00,18.2,18.2,18.16,18.18,7487.0,17.6813,17.6813,17.6425,17.6619,7487.0
2019-11-07 11:05:00,18.17,18.17,18.11,18.12,10369.0,17.6522,17.6522,17.5939,17.6036,10369.0
2019-11-07 11:10:00,18.13,18.17,18.11,18.12,11939.0,17.6133,17.6522,17.5939,17.6036,11939.0
2019-11-07 11:15:00,18.12,18.12,18.05,18.06,9834.0,17.6036,17.6036,17.5356,17.5453,9834.0
2019-11-07 11:20:00,18.08,18.1,18.05,18.07,14894.0,17.5648,17.5842,17.5356,17.555,14894.0
2019-11-07 11:25:00,18.07,18.12,18.07,18.12,9090.0,17.555,17.6036,17.555,17.6036,9090.0
2019-11-07 11:30:00,18.12,18.15,18.11,18.12,7505.0,17.6036,17.6328,17.5939,17.6036,7505.0
2019-11-07 11:35:00,18.12,18.14,18.11,18.14,4750.0,17.6036,17.623,17.5939,17.623,4750.0
2019-11-07 11:40:00,18.15,18.16,18.12,18.14,5647.0,17.6328,17.6425,17.6036,17.623,5647.0
2019-11-07 11:45:00,18.14,18.14,18.1,18.11,4450.0,17.623,17.623,17.5842,17.5939,4450.0
2019-11-07 11:50:00,18.11,18.11,18.03,18.04,5629.0,17.5939,17.5939,17.5162,17.5259,5629.0
2019-11-07 11:55:00,18.04,18.13,17.98,18.12,36857.0,17.5259,17.6133,17.4676,17.6036,36857.0
2019-11-07 12:00:00,18.12,18.14,18.06,18.08,6595.0,17.6036,17.623,17.5453,17.5648,6595.0
2019-11-07 12:05:00,18.07,18.11,18.06,18.11,4300.0,17.555,17.5939,17.5453,17.5939,4300.0
2019-11-07 12:10:00,18.11,18.13,18.1,18.13,7250.0,17.5939,17.6133,17.5842,17.6133,7250.0
2019-11-07 12:15:00,18.12,18.13,18.1,18.12,7503.0,17.6036,17.6133,17.5842,17.6036,7503.0
2019-11-07 12:20:00,18.13,18.14,18.1,18.14,8161.0,17.6133,17.623,17.5842,17.623,8161.0
2019-11-07 12:25:00,18.13,18.18,18.13,18.18,8610.0,17.6133,17.6619,17.6133,17.6619,8610.0
2019-11-07 12:30:00,18.18,18.18,18.14,18.16,8502.0,17.6619,17.6619,17.623,17.6425,8502.0
2019-11-07 12:35:00,18.16,18.18,18.15,18.18,3969.0,17.6425,17.6619,17.6328,17.6619,3969.0
2019-11-07 12:40:00,18.19,18.19,18.15,18.16,6100.0,17.6716,17.6716,17.6328,17.6425,6100.0
2019-11-07 12:45:00,18.16,18.16,18.14,18.15,8200.0,17.6425,17.6425,17.623,17.6328,8200.0
2019-11-07 12:50:00,18.15,18.17,18.14,18.16,5100.0,17.6328,17.6522,17.623,17.6425,5100.0
2019-11-07 12:55:00,18.16,18.17,18.15,18.16,9407.0,17.6425,17.6522,17.6328,17.6425,9407.0
2019-11-07 13:00:00,18.16,18.17,18.12,18.13,5800.0,17.6425,17.6522,17.6036,17.6133,5800.0
2019-11-07 13:05:00,18.12,18.13,18.09,18.11,12143.0,17.6036,17.6133,17.5745,17.5939,12143.0
2019-11-07 13:10:00,18.12,18.16,18.11,18.14,7350.0,17.6036,17.6425,17.5939,17.623,7350.0
2019-11-07 13:15:00,18.15,18.16,18.14,18.15,4500.0,17.6328,17.6425,17.623,17.6328,4500.0
2019-11-07 13:20:00,18.15,18.17,18.14,18.14,6299.0,17.6328,17.6522,17.623,17.623,6299.0
2019-11-07 13:25:00,18.14,18.14,18.13,18.14,5142.0,17.623,17.623,17.6133,17.623,5142.0
2019-11-07 13:30:00,18.13,18.14,18.12,18.13,6100.0,17.6133,17.623,17.6036,17.6133,6100.0
2019-11-07 13:35:00,18.13,18.15,18.11,18.14,7688.0,17.6133,17.6328,17.5939,17.623,7688.0
2019-11-07 13:40:00,18.14,18.15,18.09,18.09,15623.0,17.623,17.6328,17.5745,17.5745,15623.0
2019-11-07 13:45:00,18.09,18.09,18.08,18.08,5882.0,17.5745,17.5745,17.5648,17.5648,5882.0
2019-11-07 13:50:00,18.09,18.11,18.08,18.09,15425.0,17.5745,17.5939,17.5648,17.5745,15425.0
2019-11-07 13:55:00,18.09,18.1,18.08,18.09,4337.0,17.5745,17.5842,17.5648,17.5745,4337.0
2019-11-07 14:00:00,18.08,18.14,18.08,18.11,21411.0,17.5648,17.623,17.5648,17.5939,21411.0
2019-11-07 14:05:00,18.11,18.16,18.11,18.15,14259.0,17.5939,17.6425,17.5939,17.6328,14259.0
2019-11-07 14:10:00,18.16,18.16,18.14,18.16,10404.0,17.6425,17.6425,17.623,17.6425,10404.0
2019-11-07 14:15:00,18.16,18.19,18.14,18.17,14701.0,17.6425,17.6716,17.623,17.6522,14701.0
2019-11-07 14:20:00,18.18,18.18,18.16,18.16,18893.0,17.6619,17.6619,17.6425,17.6425,18893.0
2019-11-07 14:25:00,18.15,18.16,18.14,18.16,5680.0,17.6328,17.6425,17.623,17.6425,5680.0
2019-11-07 14:30:00,18.16,18.16,18.13,18.13,7925.0,17.6425,17.6425,17.6133,17.6133,7925.0
2019-11-07 14:35:00,18.14,18.15,18.11,18.12,16095.0,17.623,17.6328,17.5939,17.6036,16095.0
2019-11-07 14:40:00,18.11,18.12,18.05,18.07,38160.0,17.5939,17.6036,17.5356,17.555,38160.0
2019-11-07 14:45:00,18.07,18.1,18.05,18.07,13798.0,17.555,17.5842,17.5356,17.555,13798.0
2019-11-07 14:50:00,18.07,18.1,18.06,18.09,8266.0,17.555,17.5842,17.5453,17.5745,8266.0
2019-11-07 14:55:00,18.09,18.1,18.07,18.1,8508.0,17.5745,17.5842,17.555,17.5842,8508.0
2019-11-07 15:00:00,18.1,18.11,18.09,18.09,4557.0,17.5842,17.5939,17.5745,17.5745,4557.0
2019-11-07 15:05:00,18.1,18.1,18.09,18.1,1800.0,17.5842,17.5842,17.5745,17.5842,1800.0
2019-11-07 15:10:00,18.1,18.14,18.09,18.11,22963.0,17.5842,17.623,17.5745,17.5939,22963.0
2019-11-07 15:15:00,18.11,18.14,18.1,18.14,13813.0,17.5939,17.623,17.5842,17.623,13813.0
2019-11-07 15:20:00,18.14,18.16,18.1,18.14,27927.0,17.623,17.6425,17.5842,17.623,27927.0
2019-11-07 15:25:00,18.13,18.13,18.12,18.13,4405.0,17.6133,17.6133,17.6036,17.6133,4405.0
2019-11-07 15:30:00,18.12,18.14,18.12,18.13,17098.0,17.6036,17.623,17.6036,17.6133,17098.0
2019-11-07 15:35:00,18.14,18.15,18.13,18.14,25736.0,17.623,17.6328,17.6133,17.623,25736.0
2019-11-07 15:40:00,18.14,18.14,18.11,18.11,17547.0,17.623,17.623,17.5939,17.5939,17547.0
2019-11-07 15:45:00,18.11,18.12,18.07,18.08,38495.0,17.5939,17.6036,17.555,17.5648,38495.0
2019-11-07 15:50:00,18.09,18.12,18.07,18.09,45899.0,17.5745,17.6036,17.555,17.5745,45899.0
2019-11-07 15:55:00,18.09,18.12,18.06,18.12,113901.0,17.5745,17.6036,17.5453,17.6036,113901.0
2019-11-08 09:30:00,17.95,18.05,17.86,18.03,18199.0,17.4385,17.5356,17.351,17.5162,18199.0
2019-11-08 09:35:00,18.0,18.03,17.82,17.88,8581.0,17.487,17.5162,17.3122,17.3705,8581.0
2019-11-08 09:40:00,17.85,17.92,17.69,17.79,22965.0,17.3413,17.4093,17.1859,17.283,22965.0
2019-11-08 09:45:00,17.83,17.87,17.7,17.73,19125.0,17.3219,17.3607,17.1956,17.2247,19125.0
2019-11-08 09:50:00,17.75,17.81,17.64,17.65,37156.0,17.2442,17.3025,17.1373,17.147,37156.0
2019-11-08 09:55:00,17.63,17.65,17.43,17.45,29121.0,17.1276,17.147,16.9333,16.9527,29121.0
2019-11-08 10:00:00,17.44,17.45,17.33,17.37,39176.0,16.943,16.9527,16.8361,16.875,39176.0
2019-11-08 10:05:00,17.38,17.44,17.3,17.44,54868.0,16.8847,16.943,16.807,16.943,54868.0
2019-11-08 10:10:00,17.46,17.53,17.45,17.49,34987.0,16.9624,17.0304,16.9527,16.9916,34987.0
2019-11-08 10:15:00,17.49,17.53,17.34,17.53,26301.0,16.9916,17.0304,16.8458,17.0304,26301.0
2019-11-08 10:20:00,17.51,17.56,17.49,17.55,7539.0,17.011,17.0596,16.9916,17.0499,7539.0
2019-11-08 10:25:00,17.55,17.59,17.5,17.52,17976.0,17.0499,17.0887,17.0013,17.0207,17976.0
2019-11-08 10:30:00,17.52,17.52,17.44,17.47,5493.0,17.0207,17.0207,16.943,16.9721,5493.0
2019-11-08 10:35:00,17.46,17.47,17.43,17.46,4800.0,16.9624,16.9721,16.9333,16.9624,4800.0
2019-11-08 10:40:00,17.48,17.59,17.47,17.59,6673.0,16.9819,17.0887,16.9721,17.0887,6673.0
2019-11-08 10:45:00,17.59,17.65,17.58,17.64,4926.0,17.0887,17.147,17.079,17.1373,4926.0
2019-11-08 10:50:00,17.64,17.66,17.6,17.66,9050.0,17.1373,17.1567,17.0984,17.1567,9050.0
2019-11-08 10:55:00,17.66,17.66,17.55,17.56,5521.0,17.1567,17.1567,17.0499,17.0596,5521.0
2019-11-08 11:00:00,17.57,17.66,17.57,17.66,4300.0,17.0693,17.1567,17.0693,17.1567,4300.0
2019-11-08 11:05:00,17.65,17.65,17.59,17.62,7015.0,17.147,17.147,17.0887,17.1179,7015.0
2019-11-08 11:10:00,17.62,17.65,17.59,17.59,7499.0,17.1179,17.147,17.0887,17.0887,7499.0
2019-11-08 11:15:00,17.58,17.6,17.51,17.52,9328.0,17.079,17.0984,17.011,17.0207,9328.0
2019-11-08 11:20:00,17.52,17.53,17.49,17.52,8451.0,17.0207,17.0304,16.9916,17.0207,8451.0
2019-11-08 11:25:00,17.52,17.57,17.51,17.57,8566.0,17.0207,17.0693,17.011,17.0693,8566.0
2019-11-08 11:30:00,17.57,17.65,17.55,17.62,9988.0,17.0693,17.147,17.0499,17.1179,9988.0
2019-11-08 11:35:00,17.61,17.61,17.59,17.61,8913.0,17.1082,17.1082,17.0887,17.1082,8913.0
2019-11-08 11:40:00,17.62,17.64,17.57,17.59,10377.0,17.1179,17.1373,17.0693,17.0887,10377.0
2019-11-08 11:45:00,17.6,17.61,17.55,17.55,10649.0,17.0984,17.1082,17.0499,17.0499,10649.0
2019-11-08 11:50:00,17.55,17.58,17.53,17.53,7108.0,17.0499,17.079,17.0304,17.0304,7108.0
2019-11-08 11:55:00,17.52,17.53,17.5,17.52,4646.0,17.0207,17.0304,17.0013,17.0207,4646.0
2019-11-08 12:00:00,17.52,17.55,17.51,17.54,5713.0,17.0207,17.0499,17.011,17.0401,5713.0
2019-11-08 12:05:00,17.53,17.58,17.53,17.55,4494.0,17.0304,17.079,17.0304,17.0499,4494.0
2019-11-08 12:10:00,17.55,17.56,17.51,17.55,4430.0,17.0499,17.0596,17.011,17.0499,4430.0
2019-11-08 12:15:00,17.54,17.55,17.53,17.55,2853.0,17.0401,17.0499,17.0304,17.0499,2853.0
2019-11-08 12:20:00,17.54,17.57,17.54,17.54,2119.0,17.0401,17.0693,17.0401,17.0401,2119.0
2019-11-08 12:25:00,17.53,17.58,17.53,17.54,4800.0,17.0304,17.079,17.0304,17.0401,4800.0
2019-11-08 12:30:00,17.54,17.55,17.52,17.53,11349.0,17.0401,17.0499,17.0207,17.0304,11349.0
2019-11-08 12:35:00,17.53,17.57,17.53,17.55,11451.0,17.0304,17.0693,17.0304,17.0499,11451.0
2019-11-08 12:40:00,17.56,17.62,17.55,17.59,13850.0,17.0596,17.1179,17.0499,17.0887,13850.0
2019-11-08 12:45:00,17.59,17.6,17.58,17.59,4409.0,17.0887,17.0984,17.079,17.0887,4409.0
2019-11-08 12:50:00,17.58,17.59,17.56,17.56,4054.0,17.079,17.0887,17.0596,17.0596,4054.0
2019-11-08 12:55:00,17.56,17.61,17.56,17.61,4988.0,17.0596,17.1082,17.0596,17.1082,4988.0
2019-11-08 13:00:00,17.61,17.62,17.58,17.58,13564.0,17.1082,17.1179,17.079,17.079,13564.0
2019-11-08 13:05:00,17.59,17.62,17.59,17.61,4347.0,17.0887,17.1179,17.0887,17.1082,4347.0
2019-11-08 13:10:00,17.61,17.62,17.6,17.62,12110.0,17.1082,17.1179,17.0984,17.1179,12110.0
2019-11-08 13:15:00,17.61,17.64,17.61,17.62,5247.0,17.1082,17.1373,17.1082,17.1179,5247.0
2019-11-08 13:20:00,17.63,17.64,17.63,17.63,3342.0,17.1276,17.1373,17.1276,17.1276,3342.0
2019-11-08 13:25:00,17.64,17.66,17.63,17.64,7368.0,17.1373,17.1567,17.1276,17.1373,7368.0
2019-11-08 13:30:00,17.64,17.66,17.64,17.64,5597.0,17.1373,17.1567,17.1373,17.1373,5597.0
2019-11-08 13:35:00,17.64,17.66,17.63,17.63,6316.0,17.1373,17.1567,17.1276,17.1276,6316.0
2019-11-08 13:40:00,17.63,17.64,17.59,17.62,27579.0,17.1276,17.1373,17.0887,17.1179,27579.0
2019-11-08 13:45:00,17.61,17.61,17.6,17.6,4085.0,17.1082,17.1082,17.0984,17.0984,4085.0
2019-11-08 13:50:00,17.6,17.64,17.6,17.63,4979.0,17.0984,17.1373,17.0984,17.1276,4979.0
2019-11-08 13:55:00,17.63,17.64,17.61,17.64,3006.0,17.1276,17.1373,17.1082,17.1373,3006.0
2019-11-08 14:00:00,17.63,17.7,17.63,17.69,11821.0,17.1276,17.1956,17.1276,17.1859,11821.0
2019-11-08 14:05:00,17.69,17.7,17.66,17.67,17584.0,17.1859,17.1956,17.1567,17.1664,17584.0
2019-11-08 14:10:00,17.67,17.69,17.64,17.64,8804.0,17.1664,17.1859,17.1373,17.1373,8804.0
2019-11-08 14:15:00,17.65,17.66,17.64,17.64,1997.0,17.147,17.1567,17.1373,17.1373,1997.0
2019-11-08 14:20:00,17.65,17.65,17.62,17.63,8064.0,17.147,17.147,17.1179,17.1276,8064.0
2019-11-08 14:25:00,17.63,17.65,17.61,17.64,4565.0,17.1276,17.147,17.1082,17.1373,4565.0
2019-11-08 14:30:00,17.64,17.71,17.64,17.69,7692.0,17.1373,17.2053,17.1373,17.1859,7692.0
2019-11-08 14:35:00,17.69,17.73,17.68,17.73,10596.0,17.1859,17.2247,17.1762,17.2247,10596.0
2019-11-08 14:40:00,17.74,17.74,17.7,17.7,5491.0,17.2344,17.2344,17.1956,17.1956,5491.0
2019-11-08 14:45:00,17.7,17.72,17.69,17.7,3395.0,17.1956,17.215,17.1859,17.1956,3395.0
2019-11-08 14:50:00,17.69,17.69,17.67,17.67,8284.0,17.1859,17.1859,17.1664,17.1664,8284.0
2019-11-08 14:55:00,17.66,17.67,17.63,17.64,3946.0,17.1567,17.1664,17.1276,17.1373,3946.0
2019-11-08 15:00:00,17.64,17.66,17.63,17.64,7290.0,17.1373,17.1567,17.1276,17.1373,7290.0
2019-11-08 15:05:00,17.63,17.66,17.62,17.65,6157.0,17.1276,17.1567,17.1179,17.147,6157.0
2019-11-08 15:10:00,17.65,17.65,17.64,17.64,6317.0,17.147,17.147,17.1373,17.1373,6317.0
2019-11-08 15:15:00,17.64,17.65,17.61,17.61,11878.0,17.1373,17.147,17.1082,17.1082,11878.0
2019-11-08 15:20:00,17.62,17.62,17.6,17.62,10854.0,17.1179,17.1179,17.0984,17.1179,10854.0
2019-11-08 15:25:00,17.61,17.62,17.6,17.62,8664.0,17.1082,17.1179,17.0984,17.1179,8664.0
2019-11-08 15:30:00,17.62,17.64,17.61,17.62,12249.0,17.1179,17.1373,17.1082,17.1179,12249.0
2019-11-08 15:35:00,17.61,17.62,17.6,17.6,14398.0,17.1082,17.1179,17.0984,17.0984,14398.0
2019-11-08 15:40:00,17.61,17.61,17.6,17.6,14515.0,17.1082,17.1082,17.0984,17.0984,14515.0
2019-11-08 15:45:00,17.6,17.6,17.57,17.6,29048.0,17.0984,17.0984,17.0693,17.0984,29048.0
2019-11-08 15:50:00,17.6,17.65,17.59,17.64,45197.0,17.0984,17.147,17.0887,17.1373,45197.0
2019-11-08 15:55:00,17.64,17.69,17.63,17.68,101917.0,17.1373,17.1859,17.1276,17.1762,101917.0
2019-11-11 09:30:00,17.5,17.64,17.34,17.37,32379.0,17.0013,17.1373,16.8458,16.875,32379.0
2019-11-11 09:35:00,17.37,17.47,17.36,17.4,33178.0,16.875,16.9721,16.8653,16.9041,33178.0
2019-11-11 09:40:00,17.45,17.45,17.3,17.37,16294.0,16.9527,16.9527,16.807,16.875,16294.0
2019-11-11 09:45:00,17.39,17.54,17.39,17.54,18192.0,16.8944,17.0401,16.8944,17.0401,18192.0
2019-11-11 09:50:00,17.58,17.69,17.55,17.65,23432.0,17.079,17.1859,17.0499,17.147,23432.0
2019-11-11 09:55:00,17.65,17.69,17.6,17.69,5150.0,17.147,17.1859,17.0984,17.1859,5150.0
2019-11-11 10:00:00,17.69,17.69,17.6,17.64,10443.0,17.1859,17.1859,17.0984,17.1373,10443.0
2019-11-11 10:05:00,17.64,17.68,17.59,17.66,7409.0,17.1373,17.1762,17.0887,17.1567,7409.0
2019-11-11 10:10:00,17.66,17.68,17.61,17.61,5630.0,17.1567,17.1762,17.1082,17.1082,5630.0
2019-11-11 10:15:00,17.62,17.64,17.61,17.64,5009.0,17.1179,17.1373,17.1082,17.1373,5009.0
2019-11-11 10:20:00,17.64,17.7,17.63,17.68,18483.0,17.1373,17.1956,17.1276,17.1762,18483.0
2019-11-11 10:25:00,17.69,17.74,17.69,17.71,15880.0,17.1859,17.2344,17.1859,17.2053,15880.0
2019-11-11 10:30:00,17.69,17.71,17.66,17.71,8842.0,17.1859,17.2053,17.1567,17.2053,8842.0
2019-11-11 10:35:00,17.7,17.71,17.67,17.67,8465.0,17.1956,17.2053,17.1664,17.1664,8465.0
2019-11-11 10:40:00,17.67,17.67,17.6,17.62,5997.0,17.1664,17.1664,17.0984,17.1179,5997.0
2019-11-11 10:45:00,17.62,17.68,17.62,17.63,6625.0,17.1179,17.1762,17.1179,17.1276,6625.0
2019-11-11 10:50:00,17.63,17.68,17.62,17.68,7944.0,17.1276,17.1762,17.1179,17.1762,7944.0
2019-11-11 10:55:00,17.68,17.72,17.68,17.72,3054.0,17.1762,17.215,17.1762,17.215,3054.0
2019-11-11 11:00:00,17.71,17.71,17.63,17.63,11357.0,17.2053,17.2053,17.1276,17.1276,11357.0
2019-11-11 11:05:00,17.64,17.65,17.62,17.64,7506.0,17.1373,17.147,17.1179,17.1373,7506.0
2019-11-11 11:10:00,17.64,17.67,17.63,17.65,8303.0,17.1373,17.1664,17.1276,17.147,8303.0
2019-11-11 11:15:00,17.65,17.65,17.53,17.53,7837.0,17.147,17.147,17.0304,17.0304,7837.0
2019-11-11 11:20:00,17.52,17.57,17.52,17.55,10101.0,17.0207,17.0693,17.0207,17.0499,10101.0
2019-11-11 11:25:00,17.56,17.6,17.55,17.55,8196.0,17.0596,17.0984,17.0499,17.0499,8196.0
2019-11-11 11:30:00,17.56,17.57,17.52,17.57,10165.0,17.0596,17.0693,17.0207,17.0693,10165.0
2019-11-11 11:35:00,17.57,17.63,17.56,17.59,9094.0,17.0693,17.1276,17.0596,17.0887,9094.0
2019-11-11 11:40:00,17.58,17.6,17.54,17.55,8567.0,17.079,17.0984,17.0401,17.0499,8567.0
2019-11-11 11:45:00,17.56,17.57,17.54,17.56,11084.0,17.0596,17.0693,17.0401,17.0596,11084.0
2019-11-11 11:50:00,17.56,17.59,17.55,17.58,12225.0,17.0596,17.0887,17.0499,17.079,12225.0
2019-11-11 11:55:00,17.58,17.59,17.56,17.59,6958.0,17.079,17.0887,17.0596,17.0887,6958.0
2019-11-11 12:00:00,17.58,17.63,17.57,17.62,4476.0,17.079,17.1276,17.0693,17.1179,4476.0
2019-11-11 12:05:00,17.62,17.63,17.61,17.61,5160.0,17.1179,17.1276,17.1082,17.1082,5160.0
2019-11-11 12:10:00,17.62,17.65,17.62,17.63,3366.0,17.1179,17.147,17.1179,17.1276,3366.0
2019-11-11 12:15:00,17.63,17.65,17.63,17.64,2611.0,17.1276,17.147,17.1276,17.1373,2611.0
2019-11-11 12:20:00,17.63,17.64,17.6,17.63,16703.0,17.1276,17.1373,17.0984,17.1276,16703.0
2019-11-11 12:25:00,17.64,17.67,17.63,17.67,4900.0,17.1373,17.1664,17.1276,17.1664,4900.0
2019-11-11 12:30:00,17.67,17.73,17.66,17.71,10714.0,17.1664,17.2247,17.1567,17.2053,10714.0
2019-11-11 12:35:00,17.7,17.72,17.68,17.69,4860.0,17.1956,17.215,17.1762,17.1859,4860.0
2019-11-11 12:40:00,17.69,17.71,17.68,17.71,7500.0,17.1859,17.2053,17.1762,17.2053,7500.0
2019-11-11 12:45:00,17.71,17.73,17.69,17.72,7395.0,17.2053,17.2247,17.1859,17.215,7395.0
2019-11-11 12:50:00,17.72,17.72,17.69,17.71,7283.0,17.215,17.215,17.1859,17.2053,7283.0
2019-11-11 12:55:00,17.71,17.71,17.68,17.7,5249.0,17.2053,17.2053,17.1762,17.1956,5249.0
2019-11-11 13:00:00,17.7,17.72,17.7,17.71,5668.0,17.1956,17.215,17.1956,17.2053,5668.0
2019-11-11 13:05:00,17.71,17.71,17.69,17.7,4620.0,17.2053,17.2053,17.1859,17.1956,4620.0
2019-11-11 13:10:00,17.7,17.72,17.69,17.7,6931.0,17.1956,17.215,17.1859,17.1956,6931.0
2019-11-11 13:15:00,17.69,17.71,17.68,17.71,3913.0,17.1859,17.2053,17.1762,17.2053,3913.0
2019-11-11 13:20:00,17.71,17.71,17.69,17.7,2820.0,17.2053,17.2053,17.1859,17.1956,2820.0
2019-11-11 13:25:00,17.7,17.72,17.7,17.71,4549.0,17.1956,17.215,17.1956,17.2053,4549.0
2019-11-11 13:30:00,17.71,17.71,17.68,17.7,4056.0,17.2053,17.2053,17.1762,17.1956,4056.0
2019-11-11 13:35:00,17.7,17.7,17.69,17.69,1740.0,17.1956,17.1956,17.1859,17.1859,1740.0
2019-11-11 13:40:00,17.7,17.75,17.69,17.74,8387.0,17.1956,17.2442,17.1859,17.2344,8387.0
2019-11-11 13:45:00,17.74,17.76,17.73,17.74,4350.0,17.2344,17.2539,17.2247,17.2344,4350.0
2019-11-11 13:50:00,17.74,17.74,17.73,17.73,2075.0,17.2344,17.2344,17.2247,17.2247,2075.0
2019-11-11 13:55:00,17.71,17.8,17.71,17.8,11976.0,17.2053,17.2927,17.2053,17.2927,11976.0
2019-11-11 14:00:00,17.8,17.83,17.79,17.81,12178.0,17.2927,17.3219,17.283,17.3025,12178.0
2019-11-11 14:05:00,17.8,17.81,17.8,17.8,7200.0,17.2927,17.3025,17.2927,17.2927,7200.0
2019-11-11 14:10:00,17.8,17.84,17.79,17.79,16481.0,17.2927,17.3316,17.283,17.283,16481.0
2019-11-11 14:15:00,17.8,17.83,17.79,17.81,8258.0,17.2927,17.3219,17.283,17.3025,8258.0
2019-11-11 14:20:00,17.81,17.83,17.81,17.82,5713.0,17.3025,17.3219,17.3025,17.3122,5713.0
2019-11-11 14:25:00,17.81,17.81,17.78,17.8,15821.0,17.3025,17.3025,17.2733,17.2927,15821.0
2019-11-11 14:30:00,17.8,17.81,17.78,17.8,7870.0,17.2927,17.3025,17.2733,17.2927,7870.0
2019-11-11 14:35:00,17.8,17.8,17.78,17.79,5785.0,17.2927,17.2927,17.2733,17.283,5785.0
2019-11-11 14:40:00,17.78,17.8,17.77,17.78,8669.0,17.2733,17.2927,17.2636,17.2733,8669.0
2019-11-11 14:45:00,17.78,17.78,17.75,17.76,3187.0,17.2733,17.2733,17.2442,17.2539,3187.0
2019-11-11 14:50:00,17.76,17.78,17.73,17.75,13732.0,17.2539,17.2733,17.2247,17.2442,13732.0
2019-11-11 14:55:00,17.74,17.76,17.72,17.74,7313.0,17.2344,17.2539,17.215,17.2344,7313.0
2019-11-11 15:00:00,17.74,17.77,17.73,17.77,8591.0,17.2344,17.2636,17.2247,17.2636,8591.0
2019-11-11 15:05:00,17.76,17.79,17.76,17.79,4827.0,17.2539,17.283,17.2539,17.283,4827.0
2019-11-11 15:10:00,17.78,17.79,17.78,17.79,5984.0,17.2733,17.283,17.2733,17.283,5984.0
2019-11-11 15:15:00,17.78,17.8,17.77,17.8,8353.0,17.2733,17.2927,17.2636,17.2927,8353.0
2019-11-11 15:20:00,17.8,17.8,17.77,17.78,13011.0,17.2927,17.2927,17.2636,17.2733,13011.0
2019-11-11 15:25:00,17.78,17.8,17.77,17.79,10283.0,17.2733,17.2927,17.2636,17.283,10283.0
2019-11-11 15:30:00,17.8,17.8,17.79,17.8,12713.0,17.2927,17.2927,17.283,17.2927,12713.0
2019-11-11 15:35:00,17.8,17.8,17.79,17.79,12674.0,17.2927,17.2927,17.283,17.283,12674.0
2019-11-11 15:40:00,17.8,17.8,17.79,17.8,20374.0,17.2927,17.2927,17.283,17.2927,20374.0
2019-11-11 15:45:00,17.79,17.86,17.79,17.85,31361.0,17.283,17.351,17.283,17.3413,31361.0
2019-11-11 15:50:00,17.86,17.87,17.83,17.87,63273.0,17.351,17.3607,17.3219,17.3607,63273.0
2019-11-11 15:55:00,17.87,17.89,17.84,17.88,180422.0,17.3607,17.3802,17.3316,17.3705,180422.0
2019-11-12 09:30:00,17.88,17.9,17.64,17.64,25055.0,17.3705,17.3899,17.1373,17.1373,25055.0
2019-11-12 09:35:00,17.65,17.79,17.6,17.74,14806.0,17.147,17.283,17.0984,17.2344,14806.0
2019-11-12 09:40:00,17.77,17.9,17.74,17.89,19506.0,17.2636,17.3899,17.2344,17.3802,19506.0
2019-11-12 09:45:00,17.89,17.98,17.89,17.98,8331.0,17.3802,17.4676,17.3802,17.4676,8331.0
2019-11-12 09:50:00,17.96,18.02,17.88,17.88,15977.0,17.4482,17.5065,17.3705,17.3705,15977.0
2019-11-12 09:55:00,17.89,17.9,17.83,17.84,22588.0,17.3802,17.3899,17.3219,17.3316,22588.0
2019-11-12 10:00:00,17.83,18.0,17.83,17.97,19339.0,17.3219,17.487,17.3219,17.4579,19339.0
2019-11-12 10:05:00,17.96,18.05,17.96,18.04,19669.0,17.4482,17.5356,17.4482,17.5259,19669.0
2019-11-12 10:10:00,18.04,18.09,18.03,18.07,18159.0,17.5259,17.5745,17.5162,17.555,18159.0
2019-11-12 10:15:00,18.07,18.13,18.01,18.02,14924.0,17.555,17.6133,17.4968,17.5065,14924.0
2019-11-12 10:20:00,18.03,18.04,17.99,18.03,8147.0,17.5162,17.5259,17.4773,17.5162,8147.0
2019-11-12 10:25:00,18.03,18.12,18.03,18.05,18755.0,17.5162,17.6036,17.5162,17.5356,18755.0
2019-11-12 10:30:00,18.05,18.11,18.0,18.0,9228.0,17.5356,17.5939,17.487,17.487,9228.0
2019-11-12 10:35:00,18.0,18.03,17.96,18.03,18672.0,17.487,17.5162,17.4482,17.5162,18672.0
2019-11-12 10:40:00,18.02,18.03,17.98,18.0,12674.0,17.5065,17.5162,17.4676,17.487,12674.0
2019-11-12 10:45:00,18.0,18.01,17.92,17.94,8611.0,17.487,17.4968,17.4093,17.4287,8611.0
2019-11-12 10:50:00,17.94,17.95,17.92,17.95,4056.0,17.4287,17.4385,17.4093,17.4385,4056.0
2019-11-12 10:55:00,17.95,17.95,17.88,17.9,13366.0,17.4385,17.4385,17.3705,17.3899,13366.0
2019-11-12 11:00:00,17.91,17.96,17.91,17.94,6663.0,17.3996,17.4482,17.3996,17.4287,6663.0
2019-11-12 11:05:00,17.95,17.98,17.94,17.96,11579.0,17.4385,17.4676,17.4287,17.4482,11579.0
2019-11-12 11:10:00,17.95,17.95,17.9,17.91,5243.0,17.4385,17.4385,17.3899,17.3996,5243.0
2019-11-12 11:15:00,17.91,17.95,17.91,17.93,5180.0,17.3996,17.4385,17.3996,17.419,5180.0
2019-11-12 11:20:00,17.93,17.97,17.93,17.96,10341.0,17.419,17.4579,17.419,17.4482,10341.0
2019-11-12 11:25:00,17.95,17.96,17.91,17.92,10840.0,17.4385,17.4482,17.3996,17.4093,10840.0
2019-11-12 11:30:00,17.93,17.96,17.9,17.94,22366.0,17.419,17.4482,17.3899,17.4287,22366.0
2019-11-12 11:35:00,17.95,17.99,17.94,17.97,23975.0,17.4385,17.4773,17.4287,17.4579,23975.0
2019-11-12 11:40:00,17.98,17.98,17.87,17.87,57827.0,17.4676,17.4676,17.3607,17.3607,57827.0
2019-11-12 11:45:00,17.88,17.96,17.84,17.95,19085.0,17.3705,17.4482,17.3316,17.4385,19085.0
2019-11-12 11:50:00,17.95,17.97,17.92,17.94,15562.0,17.4385,17.4579,17.4093,17.4287,15562.0
2019-11-12 11:55:00,17.95,17.95,17.92,17.94,8018.0,17.4385,17.4385,17.4093,17.4287,8018.0
2019-11-12 12:00:00,17.94,17.94,17.84,17.85,34901.0,17.4287,17.4287,17.3316,17.3413,34901.0
2019-11-12 12:05:00,17.85,17.96,17.84,17.96,17038.0,17.3413,17.4482,17.3316,17.4482,17038.0
2019-11-12 12:10:00,17.96,17.99,17.93,17.96,9877.0,17.4482,17.4773,17.419,17.4482,9877.0
2019-11-12 12:15:00,17.96,17.98,17.94,17.94,6093.0,17.4482,17.4676,17.4287,17.4287,6093.0
2019-11-12 12:20:00,17.95,18.01,17.94,18.01,7332.0,17.4385,17.4968,17.4287,17.4968,7332.0
2019-11-12 12:25:00,18.0,18.02,18.0,18.02,4736.0,17.487,17.5065,17.487,17.5065,4736.0
2019-11-12 12:30:00,18.02,18.03,18.0,18.03,8430.0,17.5065,17.5162,17.487,17.5162,8430.0
2019-11-12 12:35:00,18.03,18.03,17.99,18.01,12289.0,17.5162,17.5162,17.4773,17.4968,12289.0
2019-11-12 12:40:00,18.01,18.01,17.93,17.93,14282.0,17.4968,17.4968,17.419,17.419,14282.0
2019-11-12 12:45:00,17.93,17.96,17.9,17.96,8803.0,17.419,17.4482,17.3899,17.4482,8803.0
2019-11-12 12:50:00,17.96,17.96,17.9,17.93,25316.0,17.4482,17.4482,17.3899,17.419,25316.0
2019-11-12 12:55:00,17.94,17.96,17.94,17.95,12176.0,17.4287,17.4482,17.4287,17.4385,12176.0
2019-11-12 13:00:00,17.95,17.95,17.89,17.89,13403.0,17.4385,17.4385,17.3802,17.3802,13403.0
2019-11-12 13:05:00,17.88,17.96,17.88,17.93,19916.0,17.3705,17.4482,17.3705,17.419,19916.0
2019-11-12 13:10:00,17.94,17.96,17.91,17.91,8022.0,17.4287,17.4482,17.3996,17.3996,8022.0
2019-11-12 13:15:00,17.9,17.94,17.9,17.93,63642.0,17.3899,17.4287,17.3899,17.419,63642.0
2019-11-12 13:20:00,17.94,17.98,17.93,17.95,14125.0,17.4287,17.4676,17.419,17.4385,14125.0
2019-11-12 13:25:00,17.95,17.96,17.83,17.84,69057.0,17.4385,17.4482,17.3219,17.3316,69057.0
2019-11-12 13:30:00,17.85,17.94,17.85,17.94,17138.0,17.3413,17.4287,17.3413,17.4287,17138.0
2019-11-12 13:35:00,17.94,17.95,17.91,17.95,11543.0,17.4287,17.4385,17.3996,17.4385,11543.0
2019-11-12 13:40:00,17.95,17.98,17.94,17.96,7018.0,17.4385,17.4676,17.4287,17.4482,7018.0
2019-11-12 13:45:00,17.96,17.97,17.92,17.93,13819.0,17.4482,17.4579,17.4093,17.419,13819.0
2019-11-12 13:50:00,17.93,17.95,17.88,17.94,10199.0,17.419,17.4385,17.3705,17.4287,10199.0
2019-11-12 13:55:00,17.95,17.99,17.93,17.93,18366.0,17.4385,17.4773,17.419,17.419,18366.0
2019-11-12 14:00:00,17.94,17.98,17.93,17.94,28869.0,17.4287,17.4676,17.419,17.4287,28869.0
2019-11-12 14:05:00,17.93,17.94,17.88,17.88,11570.0,17.419,17.4287,17.3705,17.3705,11570.0
2019-11-12 14:10:00,17.88,17.93,17.87,17.91,13136.0,17.3705,17.419,17.3607,17.3996,13136.0
2019-11-12 14:15:00,17.9,17.95,17.88,17.89,12110.0,17.3899,17.4385,17.3705,17.3802,12110.0
2019-11-12 14:20:00,17.89,17.89,17.85,17.87,9318.0,17.3802,17.3802,17.3413,17.3607,9318.0
2019-11-12 14:25:00,17.88,17.88,17.84,17.85,6849.0,17.3705,17.3705,17.3316,17.3413,6849.0
2019-11-12 14:30:00,17.85,17.89,17.85,17.86,12236.0,17.3413,17.3802,17.3413,17.351,12236.0
2019-11-12 14:35:00,17.86,17.9,17.85,17.85,12037.0,17.351,17.3899,17.3413,17.3413,12037.0
2019-11-12 14:40:00,17.85,17.85,17.8,17.8,12910.0,17.3413,17.3413,17.2927,17.2927,12910.0
2019-11-12 14:45:00,17.81,17.84,17.81,17.83,9727.0,17.3025,17.3316,17.3025,17.3219,9727.0
2019-11-12 14:50:00,17.82,17.83,17.77,17.78,8816.0,17.3122,17.3219,17.2636,17.2733,8816.0
2019-11-12 14:55:00,17.77,17.77,17.74,17.75,16333.0,17.2636,17.2636,17.2344,17.2442,16333.0
2019-11-12 15:00:00,17.76,17.79,17.74,17.77,11839.0,17.2539,17.283,17.2344,17.2636,11839.0
2019-11-12 15:05:00,17.77,17.79,17.76,17.78,10289.0,17.2636,17.283,17.2539,17.2733,10289.0
2019-11-12 15:10:00,17.77,17.79,17.74,17.77,14109.0,17.2636,17.283,17.2344,17.2636,14109.0
2019-11-12 15:15:00,17.78,17.78,17.74,17.75,15941.0,17.2733,17.2733,17.2344,17.2442,15941.0
2019-11-12 15:20:00,17.75,17.75,17.68,17.7,51313.0,17.2442,17.2442,17.1762,17.1956,51313.0
2019-11-12 15:25:00,17.7,17.71,17.66,17.66,18864.0,17.1956,17.2053,17.1567,17.1567,18864.0
2019-11-12 15:30:00,17.67,17.71,17.66,17.69,28416.0,17.1664,17.2053,17.1567,17.1859,28416.0
2019-11-12 15:35:00,17.69,17.71,17.68,17.69,25775.0,17.1859,17.2053,17.1762,17.1859,25775.0
2019-11-12 15:40:00,17.69,17.75,17.68,17.75,29172.0,17.1859,17.2442,17.1762,17.2442,29172.0
2019-11-12 15:45:00,17.75,17.76,17.71,17.73,33912.0,17.2442,17.2539,17.2053,17.2247,33912.0
2019-11-12 15:50:00,17.73,17.75,17.72,17.75,33687.0,17.2247,17.2442,17.215,17.2442,33687.0
2019-11-12 15:55:00,17.75,17.77,17.73,17.76,95199.0,17.2442,17.2636,17.2247,17.2539,95199.0
2019-11-13 09:30:00,17.63,17.7,17.45,17.64,51024.0,17.1276,17.1956,16.9527,17.1373,51024.0
2019-11-13 09:35:00,17.66,17.71,17.66,17.66,29524.0,17.1567,17.2053,17.1567,17.1567,29524.0
2019-11-13 09:40:00,17.68,17.7,17.59,17.65,44030.0,17.1762,17.1956,17.0887,17.147,44030.0
2019-11-13 09:45:00,17.65,17.7,17.62,17.64,46855.0,17.147,17.1956,17.1179,17.1373,46855.0
2019-11-13 09:50:00,17.64,17.68,17.61,17.65,41351.0,17.1373,17.1762,17.1082,17.147,41351.0
2019-11-13 09:55:00,17.64,17.66,17.58,17.63,42334.0,17.1373,17.1567,17.079,17.1276,42334.0
2019-11-13 10:00:00,17.64,17.65,17.58,17.58,46022.0,17.1373,17.147,17.079,17.079,46022.0
2019-11-13 10:05:00,17.57,17.57,17.52,17.57,8480.0,17.0693,17.0693,17.0207,17.0693,8480.0
2019-11-13 10:10:00,17.58,17.59,17.52,17.54,4597.0,17.079,17.0887,17.0207,17.0401,4597.0
2019-11-13 10:15:00,17.53,17.53,17.43,17.46,15861.0,17.0304,17.0304,16.9333,16.9624,15861.0
2019-11-13 10:20:00,17.46,17.49,17.43,17.44,19179.0,16.9624,16.9916,16.9333,16.943,19179.0
2019-11-13 10:25:00,17.43,17.46,17.42,17.44,9190.0,16.9333,16.9624,16.9236,16.943,9190.0
2019-11-13 10:30:00,17.43,17.43,17.33,17.35,12483.0,16.9333,16.9333,16.8361,16.8556,12483.0
2019-11-13 10:35:00,17.35,17.41,17.34,17.4,11353.0,16.8556,16.9139,16.8458,16.9041,11353.0
2019-11-13 10:40:00,17.38,17.43,17.38,17.41,7993.0,16.8847,16.9333,16.8847,16.9139,7993.0
2019-11-13 10:45:00,17.4,17.43,17.4,17.41,7952.0,16.9041,16.9333,16.9041,16.9139,7952.0
2019-11-13 10:50:00,17.4,17.41,17.38,17.38,11199.0,16.9041,16.9139,16.8847,16.8847,11199.0
2019-11-13 10:55:00,17.37,17.41,17.37,17.39,11162.0,16.875,16.9139,16.875,16.8944,11162.0
2019-11-13 11:00:00,17.4,17.41,17.38,17.4,22830.0,16.9041,16.9139,16.8847,16.9041,22830.0
2019-11-13 11:05:00,17.41,17.56,17.4,17.56,30213.0,16.9139,17.0596,16.9041,17.0596,30213.0
2019-11-13 11:10:00,17.57,17.62,17.57,17.6,12517.0,17.0693,17.1179,17.0693,17.0984,12517.0
2019-11-13 11:15:00,17.6,17.61,17.56,17.6,10567.0,17.0984,17.1082,17.0596,17.0984,10567.0
2019-11-13 11:20:00,17.59,17.6,17.54,17.55,6979.0,17.0887,17.0984,17.0401,17.0499,6979.0
2019-11-13 11:25:00,17.56,17.56,17.52,17.54,13354.0,17.0596,17.0596,17.0207,17.0401,13354.0
2019-11-13 11:30:00,17.55,17.61,17.54,17.6,6985.0,17.0499,17.1082,17.0401,17.0984,6985.0
2019-11-13 11:35:00,17.6,17.64,17.6,17.61,14971.0,17.0984,17.1373,17.0984,17.1082,14971.0
2019-11-13 11:40:00,17.61,17.64,17.59,17.64,7398.0,17.1082,17.1373,17.0887,17.1373,7398.0
2019-11-13 11:45:00,17.63,17.63,17.61,17.63,2700.0,17.1276,17.1276,17.1082,17.1276,2700.0
2019-11-13 11:50:00,17.64,17.64,17.57,17.59,12583.0,17.1373,17.1373,17.0693,17.0887,12583.0
2019-11-13 11:55:00,17.58,17.61,17.58,17.61,6737.0,17.079,17.1082,17.079,17.1082,6737.0
2019-11-13 12:00:00,17.62,17.65,17.61,17.61,8576.0,17.1179,17.147,17.1082,17.1082,8576.0
2019-11-13 12:05:00,17.61,17.61,17.58,17.6,4513.0,17.1082,17.1082,17.079,17.0984,4513.0
2019-11-13 12:10:00,17.6,17.6,17.58,17.6,4263.0,17.0984,17.0984,17.079,17.0984,4263.0
2019-11-13 12:15:00,17.6,17.62,17.6,17.61,4012.0,17.0984,17.1179,17.0984,17.1082,4012.0
2019-11-13 12:20:00,17.6,17.62,17.6,17.61,2949.0,17.0984,17.1179,17.0984,17.1082,2949.0
2019-11-13 12:25:00,17.62,17.65,17.61,17.64,3999.0,17.1179,17.147,17.1082,17.1373,3999.0
2019-11-13 12:30:00,17.64,17.68,17.63,17.68,7879.0,17.1373,17.1762,17.1276,17.1762,7879.0
2019-11-13 12:35:00,17.69,17.72,17.68,17.72,4200.0,17.1859,17.215,17.1762,17.215,4200.0
2019-11-13 12:40:00,17.73,17.74,17.68,17.7,7550.0,17.2247,17.2344,17.1762,17.1956,7550.0
2019-11-13 12:45:00,17.7,17.72,17.69,17.72,8613.0,17.1956,17.215,17.1859,17.215,8613.0
2019-11-13 12:50:00,17.72,17.74,17.7,17.74,5067.0,17.215,17.2344,17.1956,17.2344,5067.0
2019-11-13 12:55:00,17.74,17.77,17.74,17.74,6507.0,17.2344,17.2636,17.2344,17.2344,6507.0
2019-11-13 13:00:00,17.73,17.77,17.73,17.77,7347.0,17.2247,17.2636,17.2247,17.2636,7347.0
2019-11-13 13:05:00,17.77,17.81,17.77,17.79,3357.0,17.2636,17.3025,17.2636,17.283,3357.0
2019-11-13 13:10:00,17.79,17.79,17.77,17.78,14198.0,17.283,17.283,17.2636,17.2733,14198.0
2019-11-13 13:15:00,17.79,17.83,17.78,17.82,19390.0,17.283,17.3219,17.2733,17.3122,19390.0
2019-11-13 13:20:00,17.83,17.83,17.79,17.8,7451.0,17.3219,17.3219,17.283,17.2927,7451.0
2019-11-13 13:25:00,17.8,17.82,17.8,17.82,3395.0,17.2927,17.3122,17.2927,17.3122,3395.0
2019-11-13 13:30:00,17.83,17.84,17.81,17.82,3544.0,17.3219,17.3316,17.3025,17.3122,3544.0
2019-11-13 13:35:00,17.83,17.83,17.8,17.82,8377.0,17.3219,17.3219,17.2927,17.3122,8377.0
2019-11-13 13:40:00,17.82,17.84,17.82,17.84,1800.0,17.3122,17.3316,17.3122,17.3316,1800.0
2019-11-13 13:45:00,17.84,17.86,17.83,17.85,6926.0,17.3316,17.351,17.3219,17.3413,6926.0
2019-11-13 13:50:00,17.85,17.88,17.84,17.88,6525.0,17.3413,17.3705,17.3316,17.3705,6525.0
2019-11-13 13:55:00,17.88,17.89,17.81,17.86,54260.0,17.3705,17.3802,17.3025,17.351,54260.0
2019-11-13 14:00:00,17.85,17.85,17.82,17.85,12686.0,17.3413,17.3413,17.3122,17.3413,12686.0
2019-11-13 14:05:00,17.84,17.84,17.8,17.82,13925.0,17.3316,17.3316,17.2927,17.3122,13925.0
2019-11-13 14:10:00,17.81,17.81,17.77,17.8,9439.0,17.3025,17.3025,17.2636,17.2927,9439.0
2019-11-13 14:15:00,17.79,17.83,17.79,17.82,7344.0,17.283,17.3219,17.283,17.3122,7344.0
2019-11-13 14:20:00,17.82,17.83,17.82,17.82,2900.0,17.3122,17.3219,17.3122,17.3122,2900.0
2019-11-13 14:25:00,17.83,17.84,17.81,17.81,11588.0,17.3219,17.3316,17.3025,17.3025,11588.0
2019-11-13 14:30:00,17.81,17.85,17.81,17.85,7678.0,17.3025,17.3413,17.3025,17.3413,7678.0
2019-11-13 14:35:00,17.84,17.85,17.83,17.85,11810.0,17.3316,17.3413,17.3219,17.3413,11810.0
2019-11-13 14:40:00,17.85,17.87,17.84,17.85,9131.0,17.3413,17.3607,17.3316,17.3413,9131.0
2019-11-13 14:45:00,17.85,17.87,17.84,17.86,11320.0,17.3413,17.3607,17.3316,17.351,11320.0
2019-11-13 14:50:00,17.87,17.89,17.86,17.88,11875.0,17.3607,17.3802,17.351,17.3705,11875.0
2019-11-13 14:55:00,17.88,17.9,17.86,17.88,19095.0,17.3705,17.3899,17.351,17.3705,19095.0
2019-11-13 15:00:00,17.88,17.94,17.87,17.91,30612.0,17.3705,17.4287,17.3607,17.3996,30612.0
2019-11-13 15:05:00,17.91,17.93,17.91,17.92,5631.0,17.3996,17.419,17.3996,17.4093,5631.0
2019-11-13 15:10:00,17.92,17.93,17.91,17.93,6432.0,17.4093,17.419,17.3996,17.419,6432.0
2019-11-13 15:15:00,17.93,17.94,17.92,17.94,7087.0,17.419,17.4287,17.4093,17.4287,7087.0
2019-11-13 15:20:00,17.93,17.95,17.93,17.94,8275.0,17.419,17.4385,17.419,17.4287,8275.0
2019-11-13 15:25:00,17.94,17.95,17.93,17.94,18542.0,17.4287,17.4385,17.419,17.4287,18542.0
2019-11-13 15:30:00,17.95,17.96,17.92,17.95,54417.0,17.4385,17.4482,17.4093,17.4385,54417.0
2019-11-13 15:35:00,17.95,17.96,17.93,17.94,34099.0,17.4385,17.4482,17.419,17.4287,34099.0
2019-11-13 15:40:00,17.93,17.94,17.92,17.92,20398.0,17.419,17.4287,17.4093,17.4093,20398.0
2019-11-13 15:45:00,17.93,17.93,17.9,17.91,24189.0,17.419,17.419,17.3899,17.3996,24189.0
2019-11-13 15:50:00,17.91,17.96,17.91,17.95,81945.0,17.3996,17.4482,17.3996,17.4385,81945.0
2019-11-13 15:55:00,17.96,17.99,17.95,17.98,129910.0,17.4482,17.4773,17.4385,17.4676,129910.0
2019-11-14 09:30:00,17.86,18.09,17.86,18.09,40909.0,17.351,17.5745,17.351,17.5745,40909.0
2019-11-14 09:35:00,18.1,18.22,18.1,18.2,11030.0,17.5842,17.7008,17.5842,17.6813,11030.0
2019-11-14 09:40:00,18.21,18.28,18.2,18.24,23815.0,17.6911,17.7591,17.6813,17.7202,23815.0
2019-11-14 09:45:00,18.23,18.28,18.18,18.25,18871.0,17.7105,17.7591,17.6619,17.7299,18871.0
2019-11-14 09:50:00,18.26,18.26,18.09,18.11,30841.0,17.7396,17.7396,17.5745,17.5939,30841.0
2019-11-14 09:55:00,18.12,18.14,17.97,17.97,24918.0,17.6036,17.623,17.4579,17.4579,24918.0
2019-11-14 10:00:00,17.98,18.13,17.98,18.06,26512.0,17.4676,17.6133,17.4676,17.5453,26512.0
2019-11-14 10:05:00,18.06,18.09,17.98,18.0,21121.0,17.5453,17.5745,17.4676,17.487,21121.0
2019-11-14 10:10:00,17.99,18.0,17.93,17.98,12916.0,17.4773,17.487,17.419,17.4676,12916.0
2019-11-14 10:15:00,17.99,18.06,17.98,18.06,7054.0,17.4773,17.5453,17.4676,17.5453,7054.0
2019-11-14 10:20:00,18.06,18.16,18.06,18.16,10949.0,17.5453,17.6425,17.5453,17.6425,10949.0
2019-11-14 10:25:00,18.16,18.17,18.07,18.11,11226.0,17.6425,17.6522,17.555,17.5939,11226.0
2019-11-14 10:30:00,18.12,18.16,18.12,18.14,8300.0,17.6036,17.6425,17.6036,17.623,8300.0
2019-11-14 10:35:00,18.14,18.16,18.12,18.16,6117.0,17.623,17.6425,17.6036,17.6425,6117.0
2019-11-14 10:40:00,18.16,18.2,18.15,18.19,9268.0,17.6425,17.6813,17.6328,17.6716,9268.0
2019-11-14 10:45:00,18.18,18.21,18.16,18.18,7397.0,17.6619,17.6911,17.6425,17.6619,7397.0
2019-11-14 10:50:00,18.17,18.2,18.16,18.17,7097.0,17.6522,17.6813,17.6425,17.6522,7097.0
2019-11-14 10:55:00,18.17,18.18,18.13,18.14,20653.0,17.6522,17.6619,17.6133,17.623,20653.0
2019-11-14 11:00:00,18.13,18.13,18.02,18.07,22530.0,17.6133,17.6133,17.5065,17.555,22530.0
2019-11-14 11:05:00,18.07,18.13,18.07,18.1,17429.0,17.555,17.6133,17.555,17.5842,17429.0
2019-11-14 11:10:00,18.09,18.09,18.03,18.07,7400.0,17.5745,17.5745,17.5162,17.555,7400.0
2019-11-14 11:15:00,18.08,18.09,18.05,18.06,5550.0,17.5648,17.5745,17.5356,17.5453,5550.0
2019-11-14 11:20:00,18.06,18.11,18.05,18.05,19016.0,17.5453,17.5939,17.5356,17.5356,19016.0
2019-11-14 11:25:00,18.04,18.07,18.03,18.04,10149.0,17.5259,17.555,17.5162,17.5259,10149.0
2019-11-14 11:30:00,18.04,18.04,18.01,18.03,7228.0,17.5259,17.5259,17.4968,17.5162,7228.0
2019-11-14 11:35:00,18.03,18.05,18.02,18.04,10940.0,17.5162,17.5356,17.5065,17.5259,10940.0
2019-11-14 11:40:00,18.04,18.07,18.01,18.02,12024.0,17.5259,17.555,17.4968,17.5065,12024.0
2019-11-14 11:45:00,18.01,18.01,17.96,17.99,8225.0,17.4968,17.4968,17.4482,17.4773,8225.0
2019-11-14 11:50:00,17.98,17.99,17.94,17.95,6660.0,17.4676,17.4773,17.4287,17.4385,6660.0
2019-11-14 11:55:00,17.96,17.96,17.92,17.94,5732.0,17.4482,17.4482,17.4093,17.4287,5732.0
2019-11-14 12:00:00,17.94,17.98,17.93,17.98,4392.0,17.4287,17.4676,17.419,17.4676,4392.0
2019-11-14 12:05:00,17.98,18.01,17.97,17.99,5371.0,17.4676,17.4968,17.4579,17.4773,5371.0
2019-11-14 12:10:00,17.99,17.99,17.97,17.99,4850.0,17.4773,17.4773,17.4579,17.4773,4850.0
2019-11-14 12:15:00,17.99,18.0,17.98,17.98,3100.0,17.4773,17.487,17.4676,17.4676,3100.0
2019-11-14 12:20:00,17.98,18.0,17.98,17.99,4756.0,17.4676,17.487,17.4676,17.4773,4756.0
2019-11-14 12:25:00,17.99,18.01,17.98,17.98,4415.0,17.4773,17.4968,17.4676,17.4676,4415.0
2019-11-14 12:30:00,17.98,18.01,17.97,17.97,7712.0,17.4676,17.4968,17.4579,17.4579,7712.0
2019-11-14 12:35:00,17.98,17.98,17.95,17.96,5253.0,17.4676,17.4676,17.4385,17.4482,5253.0
2019-11-14 12:40:00,17.96,17.98,17.95,17.98,5800.0,17.4482,17.4676,17.4385,17.4676,5800.0
2019-11-14 12:45:00,17.97,17.99,17.96,17.99,3180.0,17.4579,17.4773,17.4482,17.4773,3180.0
2019-11-14 12:50:00,17.99,17.99,17.98,17.99,3308.0,17.4773,17.4773,17.4676,17.4773,3308.0
2019-11-14 12:55:00,17.98,17.99,17.98,17.98,3809.0,17.4676,17.4773,17.4676,17.4676,3809.0
2019-11-14 13:00:00,17.99,17.99,17.94,17.96,7236.0,17.4773,17.4773,17.4287,17.4482,7236.0
2019-11-14 13:05:00,17.96,17.96,17.93,17.94,6435.0,17.4482,17.4482,17.419,17.4287,6435.0
2019-11-14 13:10:00,17.93,17.93,17.89,17.89,9842.0,17.419,17.419,17.3802,17.3802,9842.0
2019-11-14 13:15:00,17.89,17.9,17.88,17.89,2600.0,17.3802,17.3899,17.3705,17.3802,2600.0
2019-11-14 13:20:00,17.9,17.91,17.88,17.89,4072.0,17.3899,17.3996,17.3705,17.3802,4072.0
2019-11-14 13:25:00,17.89,17.92,17.88,17.91,7932.0,17.3802,17.4093,17.3705,17.3996,7932.0
2019-11-14 13:30:00,17.92,17.94,17.92,17.93,3300.0,17.4093,17.4287,17.4093,17.419,3300.0
2019-11-14 13:35:00,17.93,17.94,17.92,17.92,8311.0,17.419,17.4287,17.4093,17.4093,8311.0
2019-11-14 13:40:00,17.92,17.93,17.9,17.91,9089.0,17.4093,17.419,17.3899,17.3996,9089.0
2019-11-14 13:45:00,17.9,17.92,17.9,17.92,2900.0,17.3899,17.4093,17.3899,17.4093,2900.0
2019-11-14 13:50:00,17.91,17.93,17.9,17.92,9997.0,17.3996,17.419,17.3899,17.4093,9997.0
2019-11-14 13:55:00,17.91,17.93,17.89,17.92,15794.0,17.3996,17.419,17.3802,17.4093,15794.0
2019-11-14 14:00:00,17.91,17.93,17.9,17.91,10706.0,17.3996,17.419,17.3899,17.3996,10706.0
2019-11-14 14:05:00,17.92,17.93,17.9,17.91,6800.0,17.4093,17.419,17.3899,17.3996,6800.0
2019-11-14 14:10:00,17.91,17.94,17.9,17.94,9885.0,17.3996,17.4287,17.3899,17.4287,9885.0
2019-11-14 14:15:00,17.94,17.96,17.94,17.95,7465.0,17.4287,17.4482,17.4287,17.4385,7465.0
2019-11-14 14:20:00,17.94,17.94,17.91,17.91,2964.0,17.4287,17.4287,17.3996,17.3996,2964.0
2019-11-14 14:25:00,17.91,17.92,17.9,17.9,9571.0,17.3996,17.4093,17.3899,17.3899,9571.0
2019-11-14 14:30:00,17.89,17.9,17.86,17.88,11200.0,17.3802,17.3899,17.351,17.3705,11200.0
2019-11-14 14:35:00,17.89,17.89,17.84,17.85,11474.0,17.3802,17.3802,17.3316,17.3413,11474.0
2019-11-14 14:40:00,17.85,17.85,17.82,17.84,8979.0,17.3413,17.3413,17.3122,17.3316,8979.0
2019-11-14 14:45:00,17.84,17.86,17.83,17.86,8401.0,17.3316,17.351,17.3219,17.351,8401.0
2019-11-14 14:50:00,17.87,17.92,17.86,17.92,14802.0,17.3607,17.4093,17.351,17.4093,14802.0
2019-11-14 14:55:00,17.92,17.92,17.9,17.91,9702.0,17.4093,17.4093,17.3899,17.3996,9702.0
2019-11-14 15:00:00,17.92,17.95,17.92,17.95,10627.0,17.4093,17.4385,17.4093,17.4385,10627.0
2019-11-14 15:05:00,17.95,17.97,17.94,17.96,10597.0,17.4385,17.4579,17.4287,17.4482,10597.0
2019-11-14 15:10:00,17.96,17.96,17.92,17.94,6913.0,17.4482,17.4482,17.4093,17.4287,6913.0
2019-11-14 15:15:00,17.93,17.96,17.91,17.91,8953.0,17.419,17.4482,17.3996,17.3996,8953.0
2019-11-14 15:20:00,17.91,17.93,17.87,17.89,20153.0,17.3996,17.419,17.3607,17.3802,20153.0
2019-11-14 15:25:00,17.89,17.89,17.82,17.82,11985.0,17.3802,17.3802,17.3122,17.3122,11985.0
2019-11-14 15:30:00,17.82,17.85,17.81,17.82,32353.0,17.3122,17.3413,17.3025,17.3122,32353.0
2019-11-14 15:35:00,17.82,17.84,17.81,17.84,22226.0,17.3122,17.3316,17.3025,17.3316,22226.0
2019-11-14 15:40:00,17.84,17.87,17.83,17.87,29631.0,17.3316,17.3607,17.3219,17.3607,29631.0
2019-11-14 15:45:00,17.87,17.93,17.86,17.91,37740.0,17.3607,17.419,17.351,17.3996,37740.0
2019-11-14 15:50:00,17.92,17.95,17.92,17.95,44678.0,17.4093,17.4385,17.4093,17.4385,44678.0
2019-11-14 15:55:00,17.95,17.95,17.93,17.95,99966.0,17.4385,17.4385,17.419,17.4385,99966.0
2019-11-15 09:30:00,18.09,18.14,18.0,18.0,34176.0,17.5745,17.623,17.487,17.487,34176.0
2019-11-15 09:35:00,18.01,18.06,17.99,18.05,5788.0,17.4968,17.5453,17.4773,17.5356,5788.0
2019-11-15 09:40:00,18.06,18.09,18.0,18.03,7994.0,17.5453,17.5745,17.487,17.5162,7994.0
2019-11-15 09:45:00,18.04,18.04,17.95,17.99,19613.0,17.5259,17.5259,17.4385,17.4773,19613.0
2019-11-15 09:50:00,17.99,18.02,17.94,17.99,18434.0,17.4773,17.5065,17.4287,17.4773,18434.0
2019-11-15 09:55:00,17.99,17.99,17.95,17.95,8893.0,17.4773,17.4773,17.4385,17.4385,8893.0
2019-11-15 10:00:00,17.94,17.94,17.88,17.92,7097.0,17.4287,17.4287,17.3705,17.4093,7097.0
2019-11-15 10:05:00,17.93,17.95,17.9,17.95,12110.0,17.419,17.4385,17.3899,17.4385,12110.0
2019-11-15 10:10:00,17.94,17.97,17.9,17.95,19222.0,17.4287,17.4579,17.3899,17.4385,19222.0
2019-11-15 10:15:00,17.95,18.09,17.94,18.09,9754.0,17.4385,17.5745,17.4287,17.5745,9754.0
2019-11-15 10:20:00,18.09,18.13,18.08,18.12,7778.0,17.5745,17.6133,17.5648,17.6036,7778.0
2019-11-15 10:25:00,18.13,18.16,18.06,18.07,14632.0,17.6133,17.6425,17.5453,17.555,14632.0
2019-11-15 10:30:00,18.07,18.07,18.03,18.05,6921.0,17.555,17.555,17.5162,17.5356,6921.0
2019-11-15 10:35:00,18.05,18.1,18.05,18.09,8404.0,17.5356,17.5842,17.5356,17.5745,8404.0
2019-11-15 10:40:00,18.09,18.12,18.06,18.12,13771.0,17.5745,17.6036,17.5453,17.6036,13771.0
2019-11-15 10:45:00,18.12,18.16,18.11,18.13,10753.0,17.6036,17.6425,17.5939,17.6133,10753.0
2019-11-15 10:50:00,18.13,18.13,18.1,18.12,14554.0,17.6133,17.6133,17.5842,17.6036,14554.0
2019-11-15 10:55:00,18.11,18.15,18.1,18.13,42475.0,17.5939,17.6328,17.5842,17.6133,42475.0
2019-11-15 11:00:00,18.12,18.25,18.12,18.25,37851.0,17.6036,17.7299,17.6036,17.7299,37851.0
2019-11-15 11:05:00,18.26,18.27,18.2,18.22,17472.0,17.7396,17.7493,17.6813,17.7008,17472.0
2019-11-15 11:10:00,18.23,18.23,18.19,18.22,7810.0,17.7105,17.7105,17.6716,17.7008,7810.0
2019-11-15 11:15:00,18.22,18.23,18.17,18.21,16042.0,17.7008,17.7105,17.6522,17.6911,16042.0
2019-11-15 11:20:00,18.19,18.21,18.18,18.19,5740.0,17.6716,17.6911,17.6619,17.6716,5740.0
2019-11-15 11:25:00,18.19,18.23,18.17,18.23,7193.0,17.6716,17.7105,17.6522,17.7105,7193.0
2019-11-15 11:30:00,18.24,18.27,18.22,18.26,11801.0,17.7202,17.7493,17.7008,17.7396,11801.0
2019-11-15 11:35:00,18.24,18.28,18.22,18.27,15451.0,17.7202,17.7591,17.7008,17.7493,15451.0
2019-11-15 11:40:00,18.27,18.27,18.24,18.27,19685.0,17.7493,17.7493,17.7202,17.7493,19685.0
2019-11-15 11:45:00,18.26,18.27,18.26,18.26,15105.0,17.7396,17.7493,17.7396,17.7396,15105.0
2019-11-15 11:50:00,18.27,18.29,18.25,18.29,9795.0,17.7493,17.7688,17.7299,17.7688,9795.0
2019-11-15 11:55:00,18.29,18.31,18.28,18.3,9217.0,17.7688,17.7882,17.7591,17.7785,9217.0
2019-11-15 12:00:00,18.3,18.38,18.28,18.38,27822.0,17.7785,17.8562,17.7591,17.8562,27822.0
2019-11-15 12:05:00,18.39,18.41,18.37,18.41,10405.0,17.8659,17.8854,17.8465,17.8854,10405.0
2019-11-15 12:10:00,18.41,18.42,18.35,18.38,11492.0,17.8854,17.8951,17.8271,17.8562,11492.0
2019-11-15 12:15:00,18.38,18.39,18.36,18.37,19913.0,17.8562,17.8659,17.8368,17.8465,19913.0
2019-11-15 12:20:00,18.37,18.43,18.37,18.41,6216.0,17.8465,17.9048,17.8465,17.8854,6216.0
2019-11-15 12:25:00,18.41,18.41,18.37,18.39,11355.0,17.8854,17.8854,17.8465,17.8659,11355.0
2019-11-15 12:30:00,18.39,18.39,18.33,18.34,8007.0,17.8659,17.8659,17.8076,17.8173,8007.0
2019-11-15 12:35:00,18.34,18.37,18.34,18.37,5650.0,17.8173,17.8465,17.8173,17.8465,5650.0
2019-11-15 12:40:00,18.37,18.38,18.36,18.38,8800.0,17.8465,17.8562,17.8368,17.8562,8800.0
2019-11-15 12:45:00,18.38,18.38,18.34,18.36,6419.0,17.8562,17.8562,17.8173,17.8368,6419.0
2019-11-15 12:50:00,18.35,18.38,18.35,18.38,8138.0,17.8271,17.8562,17.8271,17.8562,8138.0
2019-11-15 12:55:00,18.37,18.38,18.35,18.35,11513.0,17.8465,17.8562,17.8271,17.8271,11513.0
2019-11-15 13:00:00,18.36,18.37,18.33,18.35,7681.0,17.8368,17.8465,17.8076,17.8271,7681.0
2019-11-15 13:05:00,18.35,18.36,18.34,18.36,5220.0,17.8271,17.8368,17.8173,17.8368,5220.0
2019-11-15 13:10:00,18.37,18.38,18.34,18.36,12127.0,17.8465,17.8562,17.8173,17.8368,12127.0
2019-11-15 13:15:00,18.36,18.42,18.36,18.41,12151.0,17.8368,17.8951,17.8368,17.8854,12151.0
2019-11-15 13:20:00,18.4,18.45,18.4,18.44,8727.0,17.8756,17.9242,17.8756,17.9145,8727.0
2019-11-15 13:25:00,18.43,18.46,18.43,18.45,8070.0,17.9048,17.9339,17.9048,17.9242,8070.0
2019-11-15 13:30:00,18.45,18.46,18.43,18.45,15537.0,17.9242,17.9339,17.9048,17.9242,15537.0
2019-11-15 13:35:00,18.46,18.46,18.42,18.42,17946.0,17.9339,17.9339,17.8951,17.8951,17946.0
2019-11-15 13:40:00,18.42,18.45,18.39,18.45,32551.0,17.8951,17.9242,17.8659,17.9242,32551.0
2019-11-15 13:45:00,18.45,18.45,18.4,18.41,17960.0,17.9242,17.9242,17.8756,17.8854,17960.0
2019-11-15 13:50:00,18.41,18.41,18.37,18.37,14115.0,17.8854,17.8854,17.8465,17.8465,14115.0
2019-11-15 13:55:00,18.37,18.38,18.34,18.36,14985.0,17.8465,17.8562,17.8173,17.8368,14985.0
2019-11-15 14:00:00,18.36,18.36,18.33,18.35,18939.0,17.8368,17.8368,17.8076,17.8271,18939.0
2019-11-15 14:05:00,18.35,18.37,18.34,18.36,8856.0,17.8271,17.8465,17.8173,17.8368,8856.0
2019-11-15 14:10:00,18.37,18.4,18.36,18.39,11898.0,17.8465,17.8756,17.8368,17.8659,11898.0
2019-11-15 14:15:00,18.39,18.41,18.35,18.37,16874.0,17.8659,17.8854,17.8271,17.8465,16874.0
2019-11-15 14:20:00,18.37,18.38,18.36,18.37,5917.0,17.8465,17.8562,17.8368,17.8465,5917.0
2019-11-15 14:25:00,18.38,18.42,18.37,18.41,8795.0,17.8562,17.8951,17.8465,17.8854,8795.0
2019-11-15 14:30:00,18.41,18.42,18.37,18.37,9995.0,17.8854,17.8951,17.8465,17.8465,9995.0
2019-11-15 14:35:00,18.38,18.39,18.37,18.38,6800.0,17.8562,17.8659,17.8465,17.8562,6800.0
2019-11-15 14:40:00,18.38,18.4,18.38,18.4,5971.0,17.8562,17.8756,17.8562,17.8756,5971.0
2019-11-15 14:45:00,18.4,18.41,18.38,18.41,12895.0,17.8756,17.8854,17.8562,17.8854,12895.0
2019-11-15 14:50:00,18.41,18.45,18.4,18.43,16115.0,17.8854,17.9242,17.8756,17.9048,16115.0
2019-11-15 14:55:00,18.43,18.44,18.4,18.42,6500.0,17.9048,17.9145,17.8756,17.8951,6500.0
2019-11-15 15:00:00,18.42,18.43,18.4,18.43,12532.0,17.8951,17.9048,17.8756,17.9048,12532.0
2019-11-15 15:05:00,18.43,18.46,18.42,18.45,10384.0,17.9048,17.9339,17.8951,17.9242,10384.0
2019-11-15 15:10:00,18.45,18.47,18.44,18.46,8703.0,17.9242,17.9436,17.9145,17.9339,8703.0
2019-11-15 15:15:00,18.46,18.47,18.45,18.46,11406.0,17.9339,17.9436,17.9242,17.9339,11406.0
2019-11-15 15:20:00,18.47,18.47,18.43,18.44,9471.0,17.9436,17.9436,17.9048,17.9145,9471.0
2019-11-15 15:25:00,18.43,18.47,18.43,18.46,22228.0,17.9048,17.9436,17.9048,17.9339,22228.0
2019-11-15 15:30:00,18.45,18.46,18.4,18.43,24627.0,17.9242,17.9339,17.8756,17.9048,24627.0
2019-11-15 15:35:00,18.42,18.42,18.39,18.41,22165.0,17.8951,17.8951,17.8659,17.8854,22165.0
2019-11-15 15:40:00,18.41,18.45,18.4,18.45,28836.0,17.8854,17.9242,17.8756,17.9242,28836.0
2019-11-15 15:45:00,18.45,18.48,18.44,18.48,28602.0,17.9242,17.9534,17.9145,17.9534,28602.0
2019-11-15 15:50:00,18.48,18.49,18.47,18.47,53845.0,17.9534,17.9631,17.9436,17.9436,53845.0
2019-11-15 15:55:00,18.48,18.5,18.46,18.46,156328.0,17.9534,17.9728,17.9339,17.9339,156328.0
2019-11-18 09:30:00,18.39,18.39,18.14,18.2,54847.0,17.8659,17.8659,17.623,17.6813,54847.0
2019-11-18 09:35:00,18.21,18.22,18.1,18.17,58521.0,17.6911,17.7008,17.5842,17.6522,58521.0
2019-11-18 09:40:00,18.16,18.17,17.87,17.9,76519.0,17.6425,17.6522,17.3607,17.3899,76519.0
2019-11-18 09:45:00,17.89,17.89,17.61,17.64,62465.0,17.3802,17.3802,17.1082,17.1373,62465.0
2019-11-18 09:50:00,17.66,17.68,17.46,17.46,54475.0,17.1567,17.1762,16.9624,16.9624,54475.0
2019-11-18 09:55:00,17.47,17.64,17.46,17.53,57144.0,16.9721,17.1373,16.9624,17.0304,57144.0
2019-11-18 10:00:00,17.52,17.52,17.42,17.48,49814.0,17.0207,17.0207,16.9236,16.9819,49814.0
2019-11-18 10:05:00,17.48,17.59,17.45,17.57,46813.0,16.9819,17.0887,16.9527,17.0693,46813.0
2019-11-18 10:10:00,17.58,17.59,17.4,17.43,33746.0,17.079,17.0887,16.9041,16.9333,33746.0
2019-11-18 10:15:00,17.43,17.43,17.26,17.3,64791.0,16.9333,16.9333,16.7681,16.807,64791.0
2019-11-18 10:20:00,17.31,17.33,17.21,17.25,120318.0,16.8167,16.8361,16.7196,16.7584,120318.0
2019-11-18 10:25:00,17.25,17.27,17.2,17.22,94779.0,16.7584,16.7778,16.7098,16.7293,94779.0
2019-11-18 10:30:00,17.21,17.32,17.17,17.25,78107.0,16.7196,16.8264,16.6807,16.7584,78107.0
2019-11-18 10:35:00,17.24,17.27,17.19,17.27,62512.0,16.7487,16.7778,16.7001,16.7778,62512.0
2019-11-18 10:40:00,17.28,17.28,17.17,17.18,25773.0,16.7876,16.7876,16.6807,16.6904,25773.0
2019-11-18 10:45:00,17.18,17.29,17.17,17.25,30435.0,16.6904,16.7973,16.6807,16.7584,30435.0
2019-11-18 10:50:00,17.24,17.24,17.19,17.22,45866.0,16.7487,16.7487,16.7001,16.7293,45866.0
2019-11-18 10:55:00,17.23,17.26,17.19,17.2,30629.0,16.739,16.7681,16.7001,16.7098,30629.0
2019-11-18 11:00:00,17.2,17.24,17.18,17.22,39891.0,16.7098,16.7487,16.6904,16.7293,39891.0
2019-11-18 11:05:00,17.23,17.24,17.16,17.17,36166.0,16.739,16.7487,16.671,16.6807,36166.0
2019-11-18 11:10:00,17.18,17.23,17.16,17.16,30067.0,16.6904,16.739,16.671,16.671,30067.0
2019-11-18 11:15:00,17.16,17.18,17.12,17.17,35308.0,16.671,16.6904,16.6321,16.6807,35308.0
2019-11-18 11:20:00,17.17,17.29,17.15,17.29,30842.0,16.6807,16.7973,16.6613,16.7973,30842.0
2019-11-18 11:25:00,17.29,17.39,17.29,17.38,45716.0,16.7973,16.8944,16.7973,16.8847,45716.0
2019-11-18 11:30:00,17.37,17.4,17.26,17.27,28499.0,16.875,16.9041,16.7681,16.7778,28499.0
2019-11-18 11:35:00,17.27,17.29,17.23,17.26,21712.0,16.7778,16.7973,16.739,16.7681,21712.0
2019-11-18 11:40:00,17.26,17.27,17.18,17.21,36597.0,16.7681,16.7778,16.6904,16.7196,36597.0
2019-11-18 11:45:00,17.21,17.28,17.21,17.23,12197.0,16.7196,16.7876,16.7196,16.739,12197.0
2019-11-18 11:50:00,17.25,17.26,17.21,17.22,6854.0,16.7584,16.7681,16.7196,16.7293,6854.0
2019-11-18 11:55:00,17.21,17.24,17.2,17.22,6510.0,16.7196,16.7487,16.7098,16.7293,6510.0
2019-11-18 12:00:00,17.22,17.24,17.2,17.21,4180.0,16.7293,16.7487,16.7098,16.7196,4180.0
2019-11-18 12:05:00,17.21,17.26,17.2,17.24,8005.0,16.7196,16.7681,16.7098,16.7487,8005.0
2019-11-18 12:10:00,17.24,17.24,17.22,17.23,4884.0,16.7487,16.7487,16.7293,16.739,4884.0
2019-11-18 12:15:00,17.22,17.24,17.2,17.21,5547.0,16.7293,16.7487,16.7098,16.7196,5547.0
2019-11-18 12:20:00,17.2,17.2,17.17,17.19,15007.0,16.7098,16.7098,16.6807,16.7001,15007.0
2019-11-18 12:25:00,17.18,17.23,17.17,17.22,32791.0,16.6904,16.739,16.6807,16.7293,32791.0
2019-11-18 12:30:00,17.21,17.27,17.19,17.21,19669.0,16.7196,16.7778,16.7001,16.7196,19669.0
2019-11-18 12:35:00,17.21,17.26,17.21,17.25,19892.0,16.7196,16.7681,16.7196,16.7584,19892.0
2019-11-18 12:40:00,17.26,17.3,17.24,17.24,7313.0,16.7681,16.807,16.7487,16.7487,7313.0
2019-11-18 12:45:00,17.24,17.26,17.24,17.25,7000.0,16.7487,16.7681,16.7487,16.7584,7000.0
2019-11-18 12:50:00,17.24,17.26,17.23,17.26,8341.0,16.7487,16.7681,16.739,16.7681,8341.0
2019-11-18 12:55:00,17.26,17.28,17.25,17.25,12186.0,16.7681,16.7876,16.7584,16.7584,12186.0
2019-11-18 13:00:00,17.25,17.25,17.2,17.23,5691.0,16.7584,16.7584,16.7098,16.739,5691.0
2019-11-18 13:05:00,17.23,17.27,17.22,17.25,8350.0,16.739,16.7778,16.7293,16.7584,8350.0
2019-11-18 13:10:00,17.25,17.25,17.21,17.22,9647.0,16.7584,16.7584,16.7196,16.7293,9647.0
2019-11-18 13:15:00,17.23,17.23,17.19,17.2,12638.0,16.739,16.739,16.7001,16.7098,12638.0
2019-11-18 13:20:00,17.2,17.2,17.15,17.16,5329.0,16.7098,16.7098,16.6613,16.671,5329.0
2019-11-18 13:25:00,17.17,17.2,17.16,17.16,5879.0,16.6807,16.7098,16.671,16.671,5879.0
2019-11-18 13:30:00,17.16,17.16,17.11,17.12,17108.0,16.671,16.671,16.6224,16.6321,17108.0
2019-11-18 13:35:00,17.12,17.13,17.01,17.04,73060.0,16.6321,16.6418,16.5253,16.5544,73060.0
2019-11-18 13:40:00,17.03,17.04,16.96,16.97,45952.0,16.5447,16.5544,16.4767,16.4864,45952.0
2019-11-18 13:45:00,16.98,16.98,16.92,16.95,63904.0,16.4961,16.4961,16.4378,16.467,63904.0
2019-11-18 13:50:00,16.94,17.04,16.91,17.04,101610.0,16.4572,16.5544,16.4281,16.5544,101610.0
2019-11-18 13:55:00,17.03,17.04,16.98,16.98,25934.0,16.5447,16.5544,16.4961,16.4961,25934.0
2019-11-18 14:00:00,16.98,17.04,16.93,17.02,35480.0,16.4961,16.5544,16.4475,16.535,35480.0
2019-11-18 14:05:00,17.02,17.06,17.01,17.02,13710.0,16.535,16.5738,16.5253,16.535,13710.0
2019-11-18 14:10:00,17.03,17.13,17.03,17.12,30788.0,16.5447,16.6418,16.5447,16.6321,30788.0
2019-11-18 14:15:00,17.13,17.13,17.1,17.12,7700.0,16.6418,16.6418,16.6127,16.6321,7700.0
2019-11-18 14:20:00,17.12,17.12,17.01,17.02,52754.0,16.6321,16.6321,16.5253,16.535,52754.0
2019-11-18 14:25:00,17.01,17.03,16.98,16.98,36418.0,16.5253,16.5447,16.4961,16.4961,36418.0
2019-11-18 14:30:00,16.98,16.98,16.91,16.95,29962.0,16.4961,16.4961,16.4281,16.467,29962.0
2019-11-18 14:35:00,16.95,17.0,16.93,17.0,12661.0,16.467,16.5155,16.4475,16.5155,12661.0
2019-11-18 14:40:00,17.0,17.01,16.97,17.01,41983.0,16.5155,16.5253,16.4864,16.5253,41983.0
2019-11-18 14:45:00,17.02,17.05,16.99,17.04,15047.0,16.535,16.5641,16.5058,16.5544,15047.0
2019-11-18 14:50:00,17.04,17.06,17.02,17.03,14333.0,16.5544,16.5738,16.535,16.5447,14333.0
2019-11-18 14:55:00,17.02,17.03,16.98,17.01,7986.0,16.535,16.5447,16.4961,16.5253,7986.0
2019-11-18 15:00:00,17.01,17.01,16.98,16.99,14669.0,16.5253,16.5253,16.4961,16.5058,14669.0
2019-11-18 15:05:00,16.99,17.0,16.95,16.98,20791.0,16.5058,16.5155,16.467,16.4961,20791.0
2019-11-18 15:10:00,16.98,16.98,16.96,16.98,6874.0,16.4961,16.4961,16.4767,16.4961,6874.0
2019-11-18 15:15:00,16.98,17.0,16.97,16.99,21693.0,16.4961,16.5155,16.4864,16.5058,21693.0
2019-11-18 15:20:00,16.99,17.03,16.97,17.03,30097.0,16.5058,16.5447,16.4864,16.5447,30097.0
2019-11-18 15:25:00,17.03,17.1,17.03,17.07,38461.0,16.5447,16.6127,16.5447,16.5835,38461.0
2019-11-18 15:30:00,17.07,17.1,17.03,17.08,37068.0,16.5835,16.6127,16.5447,16.5933,37068.0
2019-11-18 15:35:00,17.07,17.08,17.02,17.03,24627.0,16.5835,16.5933,16.535,16.5447,24627.0
2019-11-18 15:40:00,17.03,17.05,17.01,17.04,53819.0,16.5447,16.5641,16.5253,16.5544,53819.0
2019-11-18 15:45:00,17.04,17.07,17.02,17.05,28655.0,16.5544,16.5835,16.535,16.5641,28655.0
2019-11-18 15:50:00,17.05,17.08,17.03,17.07,38136.0,16.5641,16.5933,16.5447,16.5835,38136.0
2019-11-18 15:55:00,17.08,17.08,17.04,17.08,148398.0,16.5933,16.5933,16.5544,16.5933,148398.0
2019-11-19 09:30:00,16.7,16.85,16.41,16.78,106962.0,16.2241,16.3698,15.9423,16.3018,106962.0
2019-11-19 09:35:00,16.76,16.96,16.76,16.91,63446.0,16.2824,16.4767,16.2824,16.4281,63446.0
2019-11-19 09:40:00,16.94,17.05,16.89,17.03,96894.0,16.4572,16.5641,16.4087,16.5447,96894.0
2019-11-19 09:45:00,17.05,17.07,16.78,16.81,65033.0,16.5641,16.5835,16.3018,16.331,65033.0
2019-11-19 09:50:00,16.83,16.92,16.77,16.92,62769.0,16.3504,16.4378,16.2921,16.4378,62769.0
2019-11-19 09:55:00,16.94,16.94,16.73,16.8,83624.0,16.4572,16.4572,16.2532,16.3212,83624.0
2019-11-19 10:00:00,16.8,16.81,16.59,16.6,78469.0,16.3212,16.331,16.1172,16.1269,78469.0
2019-11-19 10:05:00,16.6,16.79,16.6,16.76,72600.0,16.1269,16.3115,16.1269,16.2824,72600.0
2019-11-19 10:10:00,16.76,16.86,16.75,16.8,76742.0,16.2824,16.3795,16.2727,16.3212,76742.0
2019-11-19 10:15:00,16.8,16.91,16.77,16.86,70349.0,16.3212,16.4281,16.2921,16.3795,70349.0
2019-11-19 10:20:00,16.88,16.89,16.75,16.83,27051.0,16.399,16.4087,16.2727,16.3504,27051.0
2019-11-19 10:25:00,16.83,16.87,16.83,16.86,12185.0,16.3504,16.3892,16.3504,16.3795,12185.0
2019-11-19 10:30:00,16.87,16.88,16.76,16.76,37513.0,16.3892,16.399,16.2824,16.2824,37513.0
2019-11-19 10:35:00,16.76,16.76,16.63,16.65,25531.0,16.2824,16.2824,16.1561,16.1755,25531.0
2019-11-19 10:40:00,16.65,16.68,16.59,16.63,22062.0,16.1755,16.2047,16.1172,16.1561,22062.0
2019-11-19 10:45:00,16.63,16.65,16.6,16.6,25656.0,16.1561,16.1755,16.1269,16.1269,25656.0
2019-11-19 10:50:00,16.61,16.61,16.57,16.59,15810.0,16.1366,16.1366,16.0978,16.1172,15810.0
2019-11-19 10:55:00,16.6,16.63,16.59,16.61,15463.0,16.1269,16.1561,16.1172,16.1366,15463.0
2019-11-19 11:00:00,16.61,16.66,16.6,16.61,34649.0,16.1366,16.1852,16.1269,16.1366,34649.0
2019-11-19 11:05:00,16.62,16.75,16.61,16.69,12001.0,16.1464,16.2727,16.1366,16.2144,12001.0
2019-11-19 11:10:00,16.7,16.78,16.7,16.75,29569.0,16.2241,16.3018,16.2241,16.2727,29569.0
2019-11-19 11:15:00,16.76,16.77,16.74,16.76,30667.0,16.2824,16.2921,16.2629,16.2824,30667.0
2019-11-19 11:20:00,16.76,16.81,16.72,16.75,31674.0,16.2824,16.331,16.2435,16.2727,31674.0
2019-11-19 11:25:00,16.75,16.78,16.74,16.78,16624.0,16.2727,16.3018,16.2629,16.3018,16624.0
2019-11-19 11:30:00,16.79,16.79,16.68,16.7,73696.0,16.3115,16.3115,16.2047,16.2241,73696.0
2019-11-19 11:35:00,16.7,16.8,16.66,16.77,68684.0,16.2241,16.3212,16.1852,16.2921,68684.0
2019-11-19 11:40:00,16.78,16.8,16.75,16.76,25916.0,16.3018,16.3212,16.2727,16.2824,25916.0
2019-11-19 11:45:00,16.76,16.8,16.74,16.8,10214.0,16.2824,16.3212,16.2629,16.3212,10214.0
2019-11-19 11:50:00,16.8,16.8,16.76,16.76,9829.0,16.3212,16.3212,16.2824,16.2824,9829.0
2019-11-19 11:55:00,16.76,16.81,16.75,16.8,19046.0,16.2824,16.331,16.2727,16.3212,19046.0
2019-11-19 12:00:00,16.8,16.88,16.8,16.88,8725.0,16.3212,16.399,16.3212,16.399,8725.0
2019-11-19 12:05:00,16.89,16.9,16.85,16.9,7813.0,16.4087,16.4184,16.3698,16.4184,7813.0
2019-11-19 12:10:00,16.91,16.98,16.89,16.91,21343.0,16.4281,16.4961,16.4087,16.4281,21343.0
2019-11-19 12:15:00,16.92,16.97,16.91,16.94,8952.0,16.4378,16.4864,16.4281,16.4572,8952.0
2019-11-19 12:20:00,16.95,16.99,16.94,16.98,2400.0,16.467,16.5058,16.4572,16.4961,2400.0
2019-11-19 12:25:00,16.99,17.0,16.96,16.98,12126.0,16.5058,16.5155,16.4767,16.4961,12126.0
2019-11-19 12:30:00,16.98,16.99,16.96,16.97,9814.0,16.4961,16.5058,16.4767,16.4864,9814.0
2019-11-19 12:35:00,16.97,17.0,16.97,17.0,3650.0,16.4864,16.5155,16.4864,16.5155,3650.0
2019-11-19 12:40:00,17.0,17.01,16.97,16.99,9000.0,16.5155,16.5253,16.4864,16.5058,9000.0
2019-11-19 12:45:00,16.99,17.02,16.99,17.02,10780.0,16.5058,16.535,16.5058,16.535,10780.0
2019-11-19 12:50:00,17.02,17.06,17.01,17.05,20328.0,16.535,16.5738,16.5253,16.5641,20328.0
2019-11-19 12:55:00,17.05,17.12,17.05,17.12,16880.0,16.5641,16.6321,16.5641,16.6321,16880.0
2019-11-19 13:00:00,17.12,17.12,16.99,16.99,114387.0,16.6321,16.6321,16.5058,16.5058,114387.0
2019-11-19 13:05:00,17.0,17.01,16.98,17.0,11348.0,16.5155,16.5253,16.4961,16.5155,11348.0
2019-11-19 13:10:00,17.0,17.01,16.98,16.99,10728.0,16.5155,16.5253,16.4961,16.5058,10728.0
2019-11-19 13:15:00,16.98,17.01,16.98,16.99,6939.0,16.4961,16.5253,16.4961,16.5058,6939.0
2019-11-19 13:20:00,17.0,17.0,16.98,16.98,5200.0,16.5155,16.5155,16.4961,16.4961,5200.0
2019-11-19 13:25:00,16.99,17.01,16.98,16.99,11038.0,16.5058,16.5253,16.4961,16.5058,11038.0
2019-11-19 13:30:00,16.99,17.0,16.97,16.99,14401.0,16.5058,16.5155,16.4864,16.5058,14401.0
2019-11-19 13:35:00,16.98,16.99,16.98,16.98,8304.0,16.4961,16.5058,16.4961,16.4961,8304.0
2019-11-19 13:40:00,16.98,16.98,16.95,16.96,5590.0,16.4961,16.4961,16.467,16.4767,5590.0
2019-11-19 13:45:00,16.96,16.98,16.95,16.98,8132.0,16.4767,16.4961,16.467,16.4961,8132.0
2019-11-19 13:50:00,16.97,16.98,16.89,16.9,42011.0,16.4864,16.4961,16.4087,16.4184,42011.0
2019-11-19 13:55:00,16.91,16.91,16.87,16.9,8509.0,16.4281,16.4281,16.3892,16.4184,8509.0
2019-11-19 14:00:00,16.89,16.91,16.83,16.83,27964.0,16.4087,16.4281,16.3504,16.3504,27964.0
2019-11-19 14:05:00,16.82,16.83,16.78,16.79,7655.0,16.3407,16.3504,16.3018,16.3115,7655.0
2019-11-19 14:10:00,16.79,16.79,16.77,16.79,5374.0,16.3115,16.3115,16.2921,16.3115,5374.0
2019-11-19 14:15:00,16.79,16.79,16.74,16.77,13578.0,16.3115,16.3115,16.2629,16.2921,13578.0
2019-11-19 14:20:00,16.76,16.77,16.74,16.75,12268.0,16.2824,16.2921,16.2629,16.2727,12268.0
2019-11-19 14:25:00,16.75,16.77,16.72,16.73,30746.0,16.2727,16.2921,16.2435,16.2532,30746.0
2019-11-19 14:30:00,16.73,16.74,16.7,16.71,9600.0,16.2532,16.2629,16.2241,16.2338,9600.0
2019-11-19 14:35:00,16.71,16.74,16.71,16.74,20752.0,16.2338,16.2629,16.2338,16.2629,20752.0
2019-11-19 14:40:00,16.74,16.74,16.71,16.72,9852.0,16.2629,16.2629,16.2338,16.2435,9852.0
2019-11-19 14:45:00,16.72,16.74,16.69,16.71,33126.0,16.2435,16.2629,16.2144,16.2338,33126.0
2019-11-19 14:50:00,16.71,16.73,16.68,16.72,14019.0,16.2338,16.2532,16.2047,16.2435,14019.0
2019-11-19 14:55:00,16.71,16.73,16.7,16.71,10199.0,16.2338,16.2532,16.2241,16.2338,10199.0
2019-11-19 15:00:00,16.71,16.8,16.71,16.8,12234.0,16.2338,16.3212,16.2338,16.3212,12234.0
2019-11-19 15:05:00,16.8,16.83,16.79,16.82,8586.0,16.3212,16.3504,16.3115,16.3407,8586.0
2019-11-19 15:10:00,16.82,16.86,16.81,16.83,16010.0,16.3407,16.3795,16.331,16.3504,16010.0
2019-11-19 15:15:00,16.83,16.84,16.81,16.81,20805.0,16.3504,16.3601,16.331,16.331,20805.0
2019-11-19 15:20:00,16.81,16.82,16.73,16.75,46153.0,16.331,16.3407,16.2532,16.2727,46153.0
2019-11-19 15:25:00,16.75,16.75,16.72,16.72,7480.0,16.2727,16.2727,16.2435,16.2435,7480.0
2019-11-19 15:30:00,16.72,16.75,16.69,16.7,48609.0,16.2435,16.2727,16.2144,16.2241,48609.0
2019-11-19 15:35:00,16.7,16.78,16.69,16.77,23448.0,16.2241,16.3018,16.2144,16.2921,23448.0
2019-11-19 15:40:00,16.78,16.8,16.77,16.79,24942.0,16.3018,16.3212,16.2921,16.3115,24942.0
2019-11-19 15:45:00,16.79,16.82,16.77,16.81,32077.0,16.3115,16.3407,16.2921,16.331,32077.0
2019-11-19 15:50:00,16.81,16.81,16.77,16.8,62510.0,16.331,16.331,16.2921,16.3212,62510.0
2019-11-19 15:55:00,16.8,16.8,16.78,16.8,98348.0,16.3212,16.3212,16.3018,16.3212,98348.0
2019-11-20 09:30:00,16.46,16.5,16.08,16.3,172624.0,15.9909,16.0298,15.6218,15.8355,172624.0
2019-11-20 09:35:00,16.35,16.35,16.04,16.29,96360.0,15.8841,15.8841,15.5829,15.8258,96360.0
2019-11-20 09:40:00,16.3,16.31,16.03,16.17,123519.0,15.8355,15.8452,15.5732,15.7092,123519.0
2019-11-20 09:45:00,16.17,16.36,16.11,16.32,75958.0,15.7092,15.8938,15.6509,15.8549,75958.0
2019-11-20 09:50:00,16.32,16.35,16.16,16.17,64371.0,15.8549,15.8841,15.6995,15.7092,64371.0
2019-11-20 09:55:00,16.17,16.3,16.15,16.25,73299.0,15.7092,15.8355,15.6898,15.7869,73299.0
2019-11-20 10:00:00,16.25,16.37,16.2,16.33,103220.0,15.7869,15.9035,15.7383,15.8646,103220.0
2019-11-20 10:05:00,16.32,16.35,16.2,16.25,69437.0,15.8549,15.8841,15.7383,15.7869,69437.0
2019-11-20 10:10:00,16.24,16.24,16.07,16.07,27900.0,15.7772,15.7772,15.612,15.612,27900.0
2019-11-20 10:15:00,16.07,16.1,16.04,16.05,23509.0,15.612,15.6412,15.5829,15.5926,23509.0
2019-11-20 10:20:00,16.05,16.06,15.95,15.96,36622.0,15.5926,15.6023,15.4955,15.5052,36622.0
2019-11-20 10:25:00,15.95,16.06,15.94,16.03,41295.0,15.4955,15.6023,15.4857,15.5732,41295.0
2019-11-20 10:30:00,16.04,16.12,15.97,15.99,56884.0,15.5829,15.6606,15.5149,15.5343,56884.0
2019-11-20 10:35:00,16.0,16.01,15.92,15.95,35102.0,15.544,15.5537,15.4663,15.4955,35102.0
2019-11-20 10:40:00,15.95,16.0,15.85,15.86,27836.0,15.4955,15.544,15.3983,15.408,27836.0
2019-11-20 10:45:00,15.85,15.91,15.85,15.88,19633.0,15.3983,15.4566,15.3983,15.4275,19633.0
2019-11-20 10:50:00,15.88,15.94,15.85,15.9,80457.0,15.4275,15.4857,15.3983,15.4469,80457.0
2019-11-20 10:55:00,15.9,15.96,15.9,15.93,46862.0,15.4469,15.5052,15.4469,15.476,46862.0
2019-11-20 11:00:00,15.93,16.02,15.92,16.0,53219.0,15.476,15.5635,15.4663,15.544,53219.0
2019-11-20 11:05:00,16.0,16.04,15.97,15.98,31764.0,15.544,15.5829,15.5149,15.5246,31764.0
2019-11-20 11:10:00,15.97,15.98,15.86,15.88,33852.0,15.5149,15.5246,15.408,15.4275,33852.0
2019-11-20 11:15:00,15.88,15.94,15.87,15.93,30416.0,15.4275,15.4857,15.4177,15.476,30416.0
2019-11-20 11:20:00,15.93,15.94,15.88,15.9,25966.0,15.476,15.4857,15.4275,15.4469,25966.0
2019-11-20 11:25:00,15.9,15.91,15.86,15.91,14776.0,15.4469,15.4566,15.408,15.4566,14776.0
2019-11-20 11:30:00,15.91,15.92,15.86,15.86,40024.0,15.4566,15.4663,15.408,15.408,40024.0
2019-11-20 11:35:00,15.87,15.91,15.86,15.91,13675.0,15.4177,15.4566,15.408,15.4566,13675.0
2019-11-20 11:40:00,15.91,15.95,15.89,15.94,48837.0,15.4566,15.4955,15.4372,15.4857,48837.0
2019-11-20 11:45:00,15.93,15.95,15.9,15.95,17369.0,15.476,15.4955,15.4469,15.4955,17369.0
2019-11-20 11:50:00,15.95,15.95,15.88,15.88,22902.0,15.4955,15.4955,15.4275,15.4275,22902.0
2019-11-20 11:55:00,15.89,15.91,15.87,15.91,9814.0,15.4372,15.4566,15.4177,15.4566,9814.0
2019-11-20 12:00:00,15.9,15.9,15.85,15.89,18546.0,15.4469,15.4469,15.3983,15.4372,18546.0
2019-11-20 12:05:00,15.89,15.97,15.86,15.96,33729.0,15.4372,15.5149,15.408,15.5052,33729.0
2019-11-20 12:10:00,15.97,16.0,15.96,15.98,15677.0,15.5149,15.544,15.5052,15.5246,15677.0
2019-11-20 12:15:00,15.97,16.04,15.96,16.0,19917.0,15.5149,15.5829,15.5052,15.544,19917.0
2019-11-20 12:20:00,15.99,16.01,15.98,16.0,13399.0,15.5343,15.5537,15.5246,15.544,13399.0
2019-11-20 12:25:00,16.0,16.03,15.98,16.0,19512.0,15.544,15.5732,15.5246,15.544,19512.0
2019-11-20 12:30:00,16.0,16.03,15.99,15.99,14323.0,15.544,15.5732,15.5343,15.5343,14323.0
2019-11-20 12:35:00,15.99,16.02,15.99,16.01,17801.0,15.5343,15.5635,15.5343,15.5537,17801.0
2019-11-20 12:40:00,16.0,16.01,15.98,15.98,7877.0,15.544,15.5537,15.5246,15.5246,7877.0
2019-11-20 12:45:00,15.98,15.98,15.95,15.95,18279.0,15.5246,15.5246,15.4955,15.4955,18279.0
2019-11-20 12:50:00,15.95,15.96,15.91,15.94,24342.0,15.4955,15.5052,15.4566,15.4857,24342.0
2019-11-20 12:55:00,15.93,15.95,15.86,15.91,63761.0,15.476,15.4955,15.408,15.4566,63761.0
2019-11-20 13:00:00,15.9,15.9,15.82,15.82,44410.0,15.4469,15.4469,15.3692,15.3692,44410.0
2019-11-20 13:05:00,15.82,15.83,15.68,15.69,48401.0,15.3692,15.3789,15.2332,15.2429,48401.0
2019-11-20 13:10:00,15.69,15.72,15.66,15.67,31635.0,15.2429,15.272,15.2137,15.2234,31635.0
2019-11-20 13:15:00,15.67,15.74,15.65,15.73,15049.0,15.2234,15.2914,15.204,15.2817,15049.0
2019-11-20 13:20:00,15.72,15.75,15.68,15.69,25309.0,15.272,15.3012,15.2332,15.2429,25309.0
2019-11-20 13:25:00,15.68,15.74,15.67,15.69,22633.0,15.2332,15.2914,15.2234,15.2429,22633.0
2019-11-20 13:30:00,15.7,15.81,15.69,15.81,14644.0,15.2526,15.3594,15.2429,15.3594,14644.0
2019-11-20 13:35:00,15.8,15.8,15.77,15.78,8189.0,15.3497,15.3497,15.3206,15.3303,8189.0
2019-11-20 13:40:00,15.78,15.81,15.76,15.81,11525.0,15.3303,15.3594,15.3109,15.3594,11525.0
2019-11-20 13:45:00,15.81,15.86,15.8,15.85,10357.0,15.3594,15.408,15.3497,15.3983,10357.0
2019-11-20 13:50:00,15.86,15.95,15.85,15.89,15646.0,15.408,15.4955,15.3983,15.4372,15646.0
2019-11-20 13:55:00,15.89,15.9,15.87,15.89,7074.0,15.4372,15.4469,15.4177,15.4372,7074.0
2019-11-20 14:00:00,15.89,15.92,15.87,15.92,11124.0,15.4372,15.4663,15.4177,15.4663,11124.0
2019-11-20 14:05:00,15.91,15.91,15.85,15.89,12787.0,15.4566,15.4566,15.3983,15.4372,12787.0
2019-11-20 14:10:00,15.9,15.91,15.87,15.91,11973.0,15.4469,15.4566,15.4177,15.4566,11973.0
2019-11-20 14:15:00,15.9,15.91,15.88,15.89,14205.0,15.4469,15.4566,15.4275,15.4372,14205.0
2019-11-20 14:20:00,15.89,15.94,15.89,15.91,15825.0,15.4372,15.4857,15.4372,15.4566,15825.0
2019-11-20 14:25:00,15.91,15.93,15.89,15.91,16708.0,15.4566,15.476,15.4372,15.4566,16708.0
2019-11-20 14:30:00,15.92,15.94,15.91,15.94,5626.0,15.4663,15.4857,15.4566,15.4857,5626.0
2019-11-20 14:35:00,15.93,15.98,15.9,15.94,34424.0,15.476,15.5246,15.4469,15.4857,34424.0
2019-11-20 14:40:00,15.94,15.98,15.94,15.97,14574.0,15.4857,15.5246,15.4857,15.5149,14574.0
2019-11-20 14:45:00,15.97,15.97,15.92,15.92,24284.0,15.5149,15.5149,15.4663,15.4663,24284.0
2019-11-20 14:50:00,15.92,15.94,15.91,15.91,10888.0,15.4663,15.4857,15.4566,15.4566,10888.0
2019-11-20 14:55:00,15.91,15.95,15.9,15.94,11711.0,15.4566,15.4955,15.4469,15.4857,11711.0
2019-11-20 15:00:00,15.94,15.96,15.91,15.96,14708.0,15.4857,15.5052,15.4566,15.5052,14708.0
2019-11-20 15:05:00,15.96,15.99,15.94,15.99,15626.0,15.5052,15.5343,15.4857,15.5343,15626.0
2019-11-20 15:10:00,15.99,15.99,15.92,15.97,34813.0,15.5343,15.5343,15.4663,15.5149,34813.0
2019-11-20 15:15:00,15.97,15.99,15.96,15.97,11223.0,15.5149,15.5343,15.5052,15.5149,11223.0
2019-11-20 15:20:00,15.96,15.98,15.94,15.98,30136.0,15.5052,15.5246,15.4857,15.5246,30136.0
2019-11-20 15:25:00,15.98,15.99,15.97,15.98,6330.0,15.5246,15.5343,15.5149,15.5246,6330.0
2019-11-20 15:30:00,15.98,16.01,15.96,16.0,37934.0,15.5246,15.5537,15.5052,15.544,37934.0
2019-11-20 15:35:00,16.0,16.01,15.97,15.99,20969.0,15.544,15.5537,15.5149,15.5343,20969.0
2019-11-20 15:40:00,15.99,16.0,15.97,15.98,35561.0,15.5343,15.544,15.5149,15.5246,35561.0
2019-11-20 15:45:00,15.98,16.02,15.97,16.02,30745.0,15.5246,15.5635,15.5149,15.5635,30745.0
2019-11-20 15:50:00,16.02,16.02,15.96,15.96,56317.0,15.5635,15.5635,15.5052,15.5052,56317.0
2019-11-20 15:55:00,15.97,16.0,15.93,15.94,156753.0,15.5149,15.544,15.476,15.4857,156753.0
2019-11-21 09:30:00,15.99,16.04,15.78,15.9,28978.0,15.5343,15.5829,15.3303,15.4469,28978.0
2019-11-21 09:35:00,15.88,16.18,15.87,16.1,17049.0,15.4275,15.7189,15.4177,15.6412,17049.0
2019-11-21 09:40:00,16.08,16.11,16.05,16.1,11317.0,15.6218,15.6509,15.5926,15.6412,11317.0
2019-11-21 09:45:00,16.09,16.15,16.06,16.06,7514.0,15.6315,15.6898,15.6023,15.6023,7514.0
2019-11-21 09:50:00,16.06,16.11,15.97,15.98,22790.0,15.6023,15.6509,15.5149,15.5246,22790.0
2019-11-21 09:55:00,15.97,16.04,15.96,16.03,11288.0,15.5149,15.5829,15.5052,15.5732,11288.0
2019-11-21 10:00:00,16.04,16.04,15.89,15.9,15632.0,15.5829,15.5829,15.4372,15.4469,15632.0
2019-11-21 10:05:00,15.9,15.94,15.88,15.91,10840.0,15.4469,15.4857,15.4275,15.4566,10840.0
2019-11-21 10:10:00,15.91,15.91,15.84,15.85,10061.0,15.4566,15.4566,15.3886,15.3983,10061.0
2019-11-21 10:15:00,15.84,15.88,15.84,15.86,8244.0,15.3886,15.4275,15.3886,15.408,8244.0
2019-11-21 10:20:00,15.85,15.86,15.76,15.76,66995.0,15.3983,15.408,15.3109,15.3109,66995.0
2019-11-21 10:25:00,15.76,15.87,15.75,15.87,22298.0,15.3109,15.4177,15.3012,15.4177,22298.0
2019-11-21 10:30:00,15.86,15.89,15.85,15.88,10767.0,15.408,15.4372,15.3983,15.4275,10767.0
2019-11-21 10:35:00,15.87,15.87,15.79,15.84,16789.0,15.4177,15.4177,15.34,15.3886,16789.0
2019-11-21 10:40:00,15.84,15.96,15.83,15.94,26969.0,15.3886,15.5052,15.3789,15.4857,26969.0
2019-11-21 10:45:00,15.94,15.97,15.86,15.87,98239.0,15.4857,15.5149,15.408,15.4177,98239.0
2019-11-21 10:50:00,15.84,15.86,15.73,15.73,30750.0,15.3886,15.408,15.2817,15.2817,30750.0
2019-11-21 10:55:00,15.74,15.77,15.73,15.75,17340.0,15.2914,15.3206,15.2817,15.3012,17340.0
2019-11-21 11:00:00,15.74,15.75,15.65,15.72,42644.0,15.2914,15.3012,15.204,15.272,42644.0
2019-11-21 11:05:00,15.71,15.74,15.67,15.67,16813.0,15.2623,15.2914,15.2234,15.2234,16813.0
2019-11-21 11:10:00,15.67,15.7,15.65,15.68,74624.0,15.2234,15.2526,15.204,15.2332,74624.0
2019-11-21 11:15:00,15.68,15.7,15.65,15.67,82313.0,15.2332,15.2526,15.204,15.2234,82313.0
2019-11-21 11:20:00,15.67,15.71,15.65,15.67,70619.0,15.2234,15.2623,15.204,15.2234,70619.0
2019-11-21 11:25:00,15.66,15.73,15.66,15.72,33278.0,15.2137,15.2817,15.2137,15.272,33278.0
2019-11-21 11:30:00,15.72,15.75,15.67,15.74,47424.0,15.272,15.3012,15.2234,15.2914,47424.0
2019-11-21 11:35:00,15.73,15.74,15.68,15.71,59544.0,15.2817,15.2914,15.2332,15.2623,59544.0
2019-11-21 11:40:00,15.71,15.76,15.7,15.76,12400.0,15.2623,15.3109,15.2526,15.3109,12400.0
2019-11-21 11:45:00,15.77,15.85,15.76,15.82,19582.0,15.3206,15.3983,15.3109,15.3692,19582.0
2019-11-21 11:50:00,15.82,15.84,15.8,15.8,10219.0,15.3692,15.3886,15.3497,15.3497,10219.0
2019-11-21 11:55:00,15.8,15.8,15.75,15.77,10022.0,15.3497,15.3497,15.3012,15.3206,10022.0
2019-11-21 12:00:00,15.77,15.85,15.75,15.85,7655.0,15.3206,15.3983,15.3012,15.3983,7655.0
2019-11-21 12:05:00,15.85,15.87,15.84,15.85,6386.0,15.3983,15.4177,15.3886,15.3983,6386.0
2019-11-21 12:10:00,15.85,15.85,15.83,15.85,6165.0,15.3983,15.3983,15.3789,15.3983,6165.0
2019-11-21 12:15:00,15.84,15.89,15.84,15.89,10638.0,15.3886,15.4372,15.3886,15.4372,10638.0
2019-11-21 12:20:00,15.89,15.9,15.88,15.9,7496.0,15.4372,15.4469,15.4275,15.4469,7496.0
2019-11-21 12:25:00,15.9,15.92,15.87,15.88,63665.0,15.4469,15.4663,15.4177,15.4275,63665.0
2019-11-21 12:30:00,15.87,15.89,15.85,15.89,8184.0,15.4177,15.4372,15.3983,15.4372,8184.0
2019-11-21 12:35:00,15.88,15.89,15.85,15.87,8406.0,15.4275,15.4372,15.3983,15.4177,8406.0
2019-11-21 12:40:00,15.86,15.91,15.86,15.91,12875.0,15.408,15.4566,15.408,15.4566,12875.0
2019-11-21 12:45:00,15.9,15.91,15.85,15.86,9200.0,15.4469,15.4566,15.3983,15.408,9200.0
2019-11-21 12:50:00,15.86,15.86,15.84,15.86,5050.0,15.408,15.408,15.3886,15.408,5050.0
2019-11-21 12:55:00,15.86,15.87,15.85,15.87,5890.0,15.408,15.4177,15.3983,15.4177,5890.0
2019-11-21 13:00:00,15.87,15.87,15.82,15.82,13390.0,15.4177,15.4177,15.3692,15.3692,13390.0
2019-11-21 13:05:00,15.81,15.83,15.81,15.83,4992.0,15.3594,15.3789,15.3594,15.3789,4992.0
2019-11-21 13:10:00,15.83,15.83,15.79,15.8,11066.0,15.3789,15.3789,15.34,15.3497,11066.0
2019-11-21 13:15:00,15.79,15.8,15.78,15.79,5089.0,15.34,15.3497,15.3303,15.34,5089.0
2019-11-21 13:20:00,15.78,15.81,15.78,15.81,4800.0,15.3303,15.3594,15.3303,15.3594,4800.0
2019-11-21 13:25:00,15.81,15.82,15.75,15.75,47519.0,15.3594,15.3692,15.3012,15.3012,47519.0
2019-11-21 13:30:00,15.76,15.76,15.73,15.74,10954.0,15.3109,15.3109,15.2817,15.2914,10954.0
2019-11-21 13:35:00,15.75,15.79,15.74,15.79,12130.0,15.3012,15.34,15.2914,15.34,12130.0
2019-11-21 13:40:00,15.81,15.81,15.77,15.77,6500.0,15.3594,15.3594,15.3206,15.3206,6500.0
2019-11-21 13:45:00,15.77,15.83,15.77,15.82,8073.0,15.3206,15.3789,15.3206,15.3692,8073.0
2019-11-21 13:50:00,15.83,15.86,15.82,15.86,7275.0,15.3789,15.408,15.3692,15.408,7275.0
2019-11-21 13:55:00,15.85,15.85,15.8,15.8,8306.0,15.3983,15.3983,15.3497,15.3497,8306.0
2019-11-21 14:00:00,15.82,15.83,15.8,15.81,9016.0,15.3692,15.3789,15.3497,15.3594,9016.0
2019-11-21 14:05:00,15.81,15.84,15.81,15.83,6552.0,15.3594,15.3886,15.3594,15.3789,6552.0
2019-11-21 14:10:00,15.82,15.84,15.81,15.84,7803.0,15.3692,15.3886,15.3594,15.3886,7803.0
2019-11-21 14:15:00,15.84,15.87,15.83,15.86,4083.0,15.3886,15.4177,15.3789,15.408,4083.0
2019-11-21 14:20:00,15.86,15.87,15.85,15.87,2400.0,15.408,15.4177,15.3983,15.4177,2400.0
2019-11-21 14:25:00,15.87,15.87,15.83,15.83,22154.0,15.4177,15.4177,15.3789,15.3789,22154.0
2019-11-21 14:30:00,15.83,15.83,15.78,15.79,8083.0,15.3789,15.3789,15.3303,15.34,8083.0
2019-11-21 14:35:00,15.78,15.79,15.76,15.78,10813.0,15.3303,15.34,15.3109,15.3303,10813.0
2019-11-21 14:40:00,15.78,15.8,15.77,15.78,5266.0,15.3303,15.3497,15.3206,15.3303,5266.0
2019-11-21 14:45:00,15.78,15.81,15.77,15.8,14584.0,15.3303,15.3594,15.3206,15.3497,14584.0
2019-11-21 14:50:00,15.8,15.81,15.79,15.79,14177.0,15.3497,15.3594,15.34,15.34,14177.0
2019-11-21 14:55:00,15.79,15.8,15.77,15.79,37835.0,15.34,15.3497,15.3206,15.34,37835.0
2019-11-21 15:00:00,15.79,15.82,15.79,15.82,7895.0,15.34,15.3692,15.34,15.3692,7895.0
2019-11-21 15:05:00,15.82,15.82,15.79,15.79,13808.0,15.3692,15.3692,15.34,15.34,13808.0
2019-11-21 15:10:00,15.79,15.79,15.77,15.77,10692.0,15.34,15.34,15.3206,15.3206,10692.0
2019-11-21 15:15:00,15.78,15.81,15.77,15.81,95914.0,15.3303,15.3594,15.3206,15.3594,95914.0
2019-11-21 15:20:00,15.81,15.83,15.81,15.82,19741.0,15.3594,15.3789,15.3594,15.3692,19741.0
2019-11-21 15:25:00,15.82,15.83,15.79,15.81,36596.0,15.3692,15.3789,15.34,15.3594,36596.0
2019-11-21 15:30:00,15.82,15.87,15.81,15.83,23305.0,15.3692,15.4177,15.3594,15.3789,23305.0
2019-11-21 15:35:00,15.84,15.86,15.82,15.83,26385.0,15.3886,15.408,15.3692,15.3789,26385.0
2019-11-21 15:40:00,15.82,15.84,15.8,15.82,30602.0,15.3692,15.3886,15.3497,15.3692,30602.0
2019-11-21 15:45:00,15.82,15.82,15.79,15.81,47108.0,15.3692,15.3692,15.34,15.3594,47108.0
2019-11-21 15:50:00,15.81,15.81,15.75,15.75,78881.0,15.3594,15.3594,15.3012,15.3012,78881.0
2019-11-21 15:55:00,15.76,15.79,15.75,15.76,179591.0,15.3109,15.34,15.3012,15.3109,179591.0
2019-11-22 09:30:00,15.81,15.9,15.69,15.89,72604.0,15.3594,15.4469,15.2429,15.4372,72604.0
2019-11-22 09:35:00,15.87,16.15,15.83,16.08,118634.0,15.4177,15.6898,15.3789,15.6218,118634.0
2019-11-22 09:40:00,16.07,16.1,15.89,15.94,63618.0,15.612,15.6412,15.4372,15.4857,63618.0
2019-11-22 09:45:00,15.94,15.97,15.89,15.97,36161.0,15.4857,15.5149,15.4372,15.5149,36161.0
2019-11-22 09:50:00,15.97,16.12,15.97,15.98,34489.0,15.5149,15.6606,15.5149,15.5246,34489.0
2019-11-22 09:55:00,15.98,16.03,15.81,15.82,75073.0,15.5246,15.5732,15.3594,15.3692,75073.0
2019-11-22 10:00:00,15.82,15.84,15.75,15.75,56298.0,15.3692,15.3886,15.3012,15.3012,56298.0
2019-11-22 10:05:00,15.74,15.88,15.7,15.83,116979.0,15.2914,15.4275,15.2526,15.3789,116979.0
2019-11-22 10:10:00,15.83,15.84,15.73,15.81,74459.0,15.3789,15.3886,15.2817,15.3594,74459.0
2019-11-22 10:15:00,15.8,16.0,15.8,15.99,36764.0,15.3497,15.544,15.3497,15.5343,36764.0
2019-11-22 10:20:00,15.99,16.0,15.9,15.91,17146.0,15.5343,15.544,15.4469,15.4566,17146.0
2019-11-22 10:25:00,15.91,16.01,15.88,15.89,23456.0,15.4566,15.5537,15.4275,15.4372,23456.0
2019-11-22 10:30:00,15.89,15.9,15.84,15.89,25879.0,15.4372,15.4469,15.3886,15.4372,25879.0
2019-11-22 10:35:00,15.86,15.93,15.85,15.89,22819.0,15.408,15.476,15.3983,15.4372,22819.0
2019-11-22 10:40:00,15.89,15.94,15.88,15.94,13370.0,15.4372,15.4857,15.4275,15.4857,13370.0
2019-11-22 10:45:00,15.93,15.96,15.9,15.96,17852.0,15.476,15.5052,15.4469,15.5052,17852.0
2019-11-22 10:50:00,15.96,15.96,15.91,15.94,31423.0,15.5052,15.5052,15.4566,15.4857,31423.0
2019-11-22 10:55:00,15.95,15.95,15.87,15.87,17337.0,15.4955,15.4955,15.4177,15.4177,17337.0
2019-11-22 11:00:00,15.87,15.87,15.77,15.79,24183.0,15.4177,15.4177,15.3206,15.34,24183.0
2019-11-22 11:05:00,15.78,15.82,15.77,15.81,18284.0,15.3303,15.3692,15.3206,15.3594,18284.0
2019-11-22 11:10:00,15.82,15.85,15.81,15.83,17256.0,15.3692,15.3983,15.3594,15.3789,17256.0
2019-11-22 11:15:00,15.84,15.87,15.81,15.82,21550.0,15.3886,15.4177,15.3594,15.3692,21550.0
2019-11-22 11:20:00,15.8,15.87,15.8,15.86,19770.0,15.3497,15.4177,15.3497,15.408,19770.0
2019-11-22 11:25:00,15.85,15.89,15.81,15.88,17773.0,15.3983,15.4372,15.3594,15.4275,17773.0
2019-11-22 11:30:00,15.88,15.89,15.83,15.88,23321.0,15.4275,15.4372,15.3789,15.4275,23321.0
2019-11-22 11:35:00,15.88,15.91,15.86,15.89,14194.0,15.4275,15.4566,15.408,15.4372,14194.0
2019-11-22 11:40:00,15.88,15.91,15.85,15.87,72501.0,15.4275,15.4566,15.3983,15.4177,72501.0
2019-11-22 11:45:00,15.87,15.88,15.84,15.87,21649.0,15.4177,15.4275,15.3886,15.4177,21649.0
2019-11-22 11:50:00,15.88,15.88,15.83,15.84,22219.0,15.4275,15.4275,15.3789,15.3886,22219.0
2019-11-22 11:55:00,15.83,15.85,15.81,15.83,15066.0,15.3789,15.3983,15.3594,15.3789,15066.0
2019-11-22 12:00:00,15.84,15.88,15.83,15.88,15069.0,15.3886,15.4275,15.3789,15.4275,15069.0
2019-11-22 12:05:00,15.88,15.95,15.87,15.93,26277.0,15.4275,15.4955,15.4177,15.476,26277.0
2019-11-22 12:10:00,15.92,15.96,15.91,15.94,21192.0,15.4663,15.5052,15.4566,15.4857,21192.0
2019-11-22 12:15:00,15.94,15.94,15.88,15.89,25040.0,15.4857,15.4857,15.4275,15.4372,25040.0
2019-11-22 12:20:00,15.88,15.9,15.84,15.89,28510.0,15.4275,15.4469,15.3886,15.4372,28510.0
2019-11-22 12:25:00,15.88,15.94,15.88,15.93,10067.0,15.4275,15.4857,15.4275,15.476,10067.0
2019-11-22 12:30:00,15.94,15.94,15.9,15.92,16045.0,15.4857,15.4857,15.4469,15.4663,16045.0
2019-11-22 12:35:00,15.93,15.94,15.92,15.94,13261.0,15.476,15.4857,15.4663,15.4857,13261.0
2019-11-22 12:40:00,15.94,15.95,15.92,15.95,19190.0,15.4857,15.4955,15.4663,15.4955,19190.0
2019-11-22 12:45:00,15.95,15.95,15.83,15.86,36246.0,15.4955,15.4955,15.3789,15.408,36246.0
2019-11-22 12:50:00,15.86,15.87,15.84,15.86,22311.0,15.408,15.4177,15.3886,15.408,22311.0
2019-11-22 12:55:00,15.86,15.86,15.85,15.85,9925.0,15.408,15.408,15.3983,15.3983,9925.0
2019-11-22 13:00:00,15.86,15.88,15.83,15.88,24215.0,15.408,15.4275,15.3789,15.4275,24215.0
2019-11-22 13:05:00,15.87,15.95,15.85,15.95,126523.0,15.4177,15.4955,15.3983,15.4955,126523.0
2019-11-22 13:10:00,15.95,15.98,15.86,15.87,78852.0,15.4955,15.5246,15.408,15.4177,78852.0
2019-11-22 13:15:00,15.87,15.88,15.84,15.87,44119.0,15.4177,15.4275,15.3886,15.4177,44119.0
2019-11-22 13:20:00,15.88,15.97,15.87,15.96,24485.0,15.4275,15.5149,15.4177,15.5052,24485.0
2019-11-22 13:25:00,15.96,15.96,15.93,15.94,15947.0,15.5052,15.5052,15.476,15.4857,15947.0
2019-11-22 13:30:00,15.94,15.94,15.9,15.92,11954.0,15.4857,15.4857,15.4469,15.4663,11954.0
2019-11-22 13:35:00,15.92,15.96,15.91,15.95,9943.0,15.4663,15.5052,15.4566,15.4955,9943.0
2019-11-22 13:40:00,15.94,15.94,15.91,15.91,16283.0,15.4857,15.4857,15.4566,15.4566,16283.0
2019-11-22 13:45:00,15.92,15.98,15.9,15.98,20839.0,15.4663,15.5246,15.4469,15.5246,20839.0
2019-11-22 13:50:00,15.98,15.98,15.96,15.98,7756.0,15.5246,15.5246,15.5052,15.5246,7756.0
2019-11-22 13:55:00,15.98,16.0,15.94,15.95,13401.0,15.5246,15.544,15.4857,15.4955,13401.0
2019-11-22 14:00:00,15.96,15.96,15.94,15.95,23314.0,15.5052,15.5052,15.4857,15.4955,23314.0
2019-11-22 14:05:00,15.95,15.96,15.94,15.96,18637.0,15.4955,15.5052,15.4857,15.5052,18637.0
2019-11-22 14:10:00,15.96,15.98,15.95,15.98,15422.0,15.5052,15.5246,15.4955,15.5246,15422.0
2019-11-22 14:15:00,15.98,15.99,15.94,15.96,20828.0,15.5246,15.5343,15.4857,15.5052,20828.0
2019-11-22 14:20:00,15.96,15.96,15.92,15.92,9883.0,15.5052,15.5052,15.4663,15.4663,9883.0
2019-11-22 14:25:00,15.92,15.93,15.9,15.93,35402.0,15.4663,15.476,15.4469,15.476,35402.0
2019-11-22 14:30:00,15.93,15.94,15.92,15.94,15756.0,15.476,15.4857,15.4663,15.4857,15756.0
2019-11-22 14:35:00,15.94,15.95,15.91,15.92,23443.0,15.4857,15.4955,15.4566,15.4663,23443.0
2019-11-22 14:40:00,15.92,15.97,15.89,15.97,38901.0,15.4663,15.5149,15.4372,15.5149,38901.0
2019-11-22 14:45:00,15.97,15.97,15.95,15.97,15872.0,15.5149,15.5149,15.4955,15.5149,15872.0
2019-11-22 14:50:00,15.97,15.97,15.93,15.95,30458.0,15.5149,15.5149,15.476,15.4955,30458.0
2019-11-22 14:55:00,15.95,15.95,15.9,15.92,20156.0,15.4955,15.4955,15.4469,15.4663,20156.0
2019-11-22 15:00:00,15.92,15.95,15.91,15.93,17880.0,15.4663,15.4955,15.4566,15.476,17880.0
2019-11-22 15:05:00,15.92,15.93,15.91,15.92,12220.0,15.4663,15.476,15.4566,15.4663,12220.0
2019-11-22 15:10:00,15.93,15.97,15.91,15.96,22180.0,15.476,15.5149,15.4566,15.5052,22180.0
2019-11-22 15:15:00,15.96,15.97,15.94,15.94,24736.0,15.5052,15.5149,15.4857,15.4857,24736.0
2019-11-22 15:20:00,15.95,15.97,15.93,15.94,26620.0,15.4955,15.5149,15.476,15.4857,26620.0
2019-11-22 15:25:00,15.93,15.95,15.91,15.93,24317.0,15.476,15.4955,15.4566,15.476,24317.0
2019-11-22 15:30:00,15.92,15.93,15.91,15.93,26852.0,15.4663,15.476,15.4566,15.476,26852.0
2019-11-22 15:35:00,15.93,15.94,15.92,15.94,20668.0,15.476,15.4857,15.4663,15.4857,20668.0
2019-11-22 15:40:00,15.94,15.96,15.93,15.95,40092.0,15.4857,15.5052,15.476,15.4955,40092.0
2019-11-22 15:45:00,15.96,16.03,15.94,15.94,62959.0,15.5052,15.5732,15.4857,15.4857,62959.0
2019-11-22 15:50:00,15.93,15.94,15.9,15.91,91224.0,15.476,15.4857,15.4469,15.4566,91224.0
2019-11-22 15:55:00,15.91,15.93,15.88,15.92,312209.0,15.4566,15.476,15.4275,15.4663,312209.0
2019-11-25 09:30:00,16.14,16.15,15.9,15.92,40659.0,15.68,15.6898,15.4469,15.4663,40659.0
2019-11-25 09:35:00,15.94,16.01,15.91,16.0,16712.0,15.4857,15.5537,15.4566,15.544,16712.0
2019-11-25 09:40:00,15.98,16.05,15.94,16.03,32367.0,15.5246,15.5926,15.4857,15.5732,32367.0
2019-11-25 09:45:00,16.05,16.05,15.93,15.97,81951.0,15.5926,15.5926,15.476,15.5149,81951.0
2019-11-25 09:50:00,15.97,15.99,15.92,15.98,29146.0,15.5149,15.5343,15.4663,15.5246,29146.0
2019-11-25 09:55:00,15.98,16.07,15.97,16.04,96833.0,15.5246,15.612,15.5149,15.5829,96833.0
2019-11-25 10:00:00,16.04,16.04,15.95,15.97,49514.0,15.5829,15.5829,15.4955,15.5149,49514.0
2019-11-25 10:05:00,15.96,15.98,15.84,15.88,104422.0,15.5052,15.5246,15.3886,15.4275,104422.0
2019-11-25 10:10:00,15.88,15.92,15.85,15.86,62866.0,15.4275,15.4663,15.3983,15.408,62866.0
2019-11-25 10:15:00,15.87,15.92,15.86,15.87,52263.0,15.4177,15.4663,15.408,15.4177,52263.0
2019-11-25 10:20:00,15.87,15.97,15.85,15.96,52866.0,15.4177,15.5149,15.3983,15.5052,52866.0
2019-11-25 10:25:00,15.96,16.02,15.94,16.02,33050.0,15.5052,15.5635,15.4857,15.5635,33050.0
2019-11-25 10:30:00,16.02,16.03,15.99,16.03,22393.0,15.5635,15.5732,15.5343,15.5732,22393.0
2019-11-25 10:35:00,16.03,16.09,16.02,16.09,24413.0,15.5732,15.6315,15.5635,15.6315,24413.0
2019-11-25 10:40:00,16.09,16.09,15.99,16.02,26807.0,15.6315,15.6315,15.5343,15.5635,26807.0
2019-11-25 10:45:00,16.03,16.03,15.98,15.98,27243.0,15.5732,15.5732,15.5246,15.5246,27243.0
2019-11-25 10:50:00,15.99,16.12,15.97,16.11,44151.0,15.5343,15.6606,15.5149,15.6509,44151.0
2019-11-25 10:55:00,16.11,16.19,16.1,16.16,25599.0,15.6509,15.7286,15.6412,15.6995,25599.0
2019-11-25 11:00:00,16.16,16.19,16.13,16.16,26786.0,15.6995,15.7286,15.6703,15.6995,26786.0
2019-11-25 11:05:00,16.16,16.21,16.13,16.21,53302.0,15.6995,15.748,15.6703,15.748,53302.0
2019-11-25 11:10:00,16.2,16.26,16.2,16.25,22652.0,15.7383,15.7966,15.7383,15.7869,22652.0
2019-11-25 11:15:00,16.25,16.27,16.2,16.27,34568.0,15.7869,15.8063,15.7383,15.8063,34568.0
2019-11-25 11:20:00,16.26,16.26,16.14,16.17,83035.0,15.7966,15.7966,15.68,15.7092,83035.0
2019-11-25 11:25:00,16.17,16.25,16.16,16.23,20828.0,15.7092,15.7869,15.6995,15.7675,20828.0
2019-11-25 11:30:00,16.23,16.24,16.19,16.19,19108.0,15.7675,15.7772,15.7286,15.7286,19108.0
2019-11-25 11:35:00,16.18,16.25,16.17,16.25,15710.0,15.7189,15.7869,15.7092,15.7869,15710.0
2019-11-25 11:40:00,16.24,16.26,16.2,16.21,22326.0,15.7772,15.7966,15.7383,15.748,22326.0
2019-11-25 11:45:00,16.21,16.26,16.19,16.25,27732.0,15.748,15.7966,15.7286,15.7869,27732.0
2019-11-25 11:50:00,16.26,16.27,16.23,16.23,15832.0,15.7966,15.8063,15.7675,15.7675,15832.0
2019-11-25 11:55:00,16.24,16.24,16.14,16.14,50395.0,15.7772,15.7772,15.68,15.68,50395.0
2019-11-25 12:00:00,16.15,16.16,16.11,16.12,28544.0,15.6898,15.6995,15.6509,15.6606,28544.0
2019-11-25 12:05:00,16.11,16.18,16.11,16.14,30979.0,15.6509,15.7189,15.6509,15.68,30979.0
2019-11-25 12:10:00,16.13,16.13,16.06,16.07,26992.0,15.6703,15.6703,15.6023,15.612,26992.0
2019-11-25 12:15:00,16.07,16.08,16.06,16.07,15354.0,15.612,15.6218,15.6023,15.612,15354.0
2019-11-25 12:20:00,16.07,16.1,16.06,16.09,40218.0,15.612,15.6412,15.6023,15.6315,40218.0
2019-11-25 12:25:00,16.1,16.16,16.1,16.16,20720.0,15.6412,15.6995,15.6412,15.6995,20720.0
2019-11-25 12:30:00,16.15,16.15,16.11,16.14,17431.0,15.6898,15.6898,15.6509,15.68,17431.0
2019-11-25 12:35:00,16.14,16.15,16.13,16.14,14362.0,15.68,15.6898,15.6703,15.68,14362.0
2019-11-25 12:40:00,16.13,16.15,16.11,16.12,16710.0,15.6703,15.6898,15.6509,15.6606,16710.0
2019-11-25 12:45:00,16.12,16.19,16.12,16.18,23191.0,15.6606,15.7286,15.6606,15.7189,23191.0
2019-11-25 12:50:00,16.18,16.19,16.15,16.16,20985.0,15.7189,15.7286,15.6898,15.6995,20985.0
2019-11-25 12:55:00,16.16,16.19,16.15,16.15,28198.0,15.6995,15.7286,15.6898,15.6898,28198.0
2019-11-25 13:00:00,16.15,16.21,16.14,16.2,23886.0,15.6898,15.748,15.68,15.7383,23886.0
2019-11-25 13:05:00,16.21,16.24,16.19,16.23,43308.0,15.748,15.7772,15.7286,15.7675,43308.0
2019-11-25 13:10:00,16.23,16.24,16.18,16.2,21101.0,15.7675,15.7772,15.7189,15.7383,21101.0
2019-11-25 13:15:00,16.2,16.24,16.19,16.23,13418.0,15.7383,15.7772,15.7286,15.7675,13418.0
2019-11-25 13:20:00,16.22,16.24,16.2,16.22,22526.0,15.7578,15.7772,15.7383,15.7578,22526.0
2019-11-25 13:25:00,16.22,16.23,16.21,16.23,14480.0,15.7578,15.7675,15.748,15.7675,14480.0
2019-11-25 13:30:00,16.22,16.23,16.18,16.18,12619.0,15.7578,15.7675,15.7189,15.7189,12619.0
2019-11-25 13:35:00,16.19,16.2,16.18,16.18,12535.0,15.7286,15.7383,15.7189,15.7189,12535.0
2019-11-25 13:40:00,16.18,16.18,16.13,16.14,20220.0,15.7189,15.7189,15.6703,15.68,20220.0
2019-11-25 13:45:00,16.14,16.15,16.12,16.13,15108.0,15.68,15.6898,15.6606,15.6703,15108.0
2019-11-25 13:50:00,16.12,16.16,16.1,16.16,46534.0,15.6606,15.6995,15.6412,15.6995,46534.0
2019-11-25 13:55:00,16.16,16.19,16.15,16.19,32324.0,15.6995,15.7286,15.6898,15.7286,32324.0
2019-11-25 14:00:00,16.19,16.2,16.16,16.16,12492.0,15.7286,15.7383,15.6995,15.6995,12492.0
2019-11-25 14:05:00,16.16,16.22,16.13,16.19,77432.0,15.6995,15.7578,15.6703,15.7286,77432.0
2019-11-25 14:10:00,16.19,16.22,16.18,16.21,14968.0,15.7286,15.7578,15.7189,15.748,14968.0
2019-11-25 14:15:00,16.21,16.24,16.2,16.23,14184.0,15.748,15.7772,15.7383,15.7675,14184.0
2019-11-25 14:20:00,16.24,16.24,16.2,16.2,29525.0,15.7772,15.7772,15.7383,15.7383,29525.0
2019-11-25 14:25:00,16.21,16.22,16.2,16.2,10083.0,15.748,15.7578,15.7383,15.7383,10083.0
2019-11-25 14:30:00,16.21,16.22,16.18,16.18,12590.0,15.748,15.7578,15.7189,15.7189,12590.0
2019-11-25 14:35:00,16.19,16.22,16.18,16.19,26460.0,15.7286,15.7578,15.7189,15.7286,26460.0
2019-11-25 14:40:00,16.19,16.2,16.13,16.17,62061.0,15.7286,15.7383,15.6703,15.7092,62061.0
2019-11-25 14:45:00,16.17,16.18,16.14,16.16,45175.0,15.7092,15.7189,15.68,15.6995,45175.0
2019-11-25 14:50:00,16.17,16.19,16.15,16.18,15414.0,15.7092,15.7286,15.6898,15.7189,15414.0
2019-11-25 14:55:00,16.19,16.25,16.18,16.23,51018.0,15.7286,15.7869,15.7189,15.7675,51018.0
2019-11-25 15:00:00,16.23,16.25,16.21,16.21,34321.0,15.7675,15.7869,15.748,15.748,34321.0
2019-11-25 15:05:00,16.21,16.22,16.19,16.21,14831.0,15.748,15.7578,15.7286,15.748,14831.0
2019-11-25 15:10:00,16.2,16.22,16.19,16.21,28447.0,15.7383,15.7578,15.7286,15.748,28447.0
2019-11-25 15:15:00,16.21,16.22,16.2,16.22,13293.0,15.748,15.7578,15.7383,15.7578,13293.0
2019-11-25 15:20:00,16.21,16.25,16.21,16.25,26883.0,15.748,15.7869,15.748,15.7869,26883.0
2019-11-25 15:25:00,16.25,16.27,16.23,16.25,31827.0,15.7869,15.8063,15.7675,15.7869,31827.0
2019-11-25 15:30:00,16.25,16.25,16.19,16.19,45865.0,15.7869,15.7869,15.7286,15.7286,45865.0
2019-11-25 15:35:00,16.19,16.22,16.18,16.2,51210.0,15.7286,15.7578,15.7189,15.7383,51210.0
2019-11-25 15:40:00,16.2,16.21,16.19,16.21,31271.0,15.7383,15.748,15.7286,15.748,31271.0
2019-11-25 15:45:00,16.21,16.24,16.2,16.24,55645.0,15.748,15.7772,15.7383,15.7772,55645.0
2019-11-25 15:50:00,16.23,16.26,16.23,16.25,78886.0,15.7675,15.7966,15.7675,15.7869,78886.0
2019-11-25 15:55:00,16.25,16.35,16.25,16.34,270643.0,15.7869,15.8841,15.7869,15.8743,270643.0
2019-11-26 09:30:00,15.77,15.93,15.22,15.45,268363.0,15.3206,15.476,14.7863,15.0097,268363.0
2019-11-26 09:35:00,15.44,15.49,15.22,15.35,279788.0,15.0,15.0486,14.7863,14.9126,279788.0
2019-11-26 09:40:00,15.3,15.3,15.07,15.08,252037.0,14.864,14.864,14.6405,14.6503,252037.0
2019-11-26 09:45:00,15.08,15.41,15.02,15.26,217757.0,14.6503,14.9708,14.592,14.8251,217757.0
2019-11-26 09:50:00,15.27,15.46,15.14,15.37,143230.0,14.8348,15.0194,14.7085,14.932,143230.0
2019-11-26 09:55:00,15.35,15.7,15.32,15.61,213701.0,14.9126,15.2526,14.8834,15.1651,213701.0
2019-11-26 10:00:00,15.6,16.35,15.45,16.27,460350.0,15.1554,15.8841,15.0097,15.8063,460350.0
2019-11-26 10:05:00,16.25,16.5,15.97,16.42,512213.0,15.7869,16.0298,15.5149,15.9521,512213.0
2019-11-26 10:10:00,16.37,16.53,16.3,16.36,295417.0,15.9035,16.0589,15.8355,15.8938,295417.0
2019-11-26 10:15:00,16.36,16.42,16.04,16.06,171583.0,15.8938,15.9521,15.5829,15.6023,171583.0
2019-11-26 10:20:00,16.04,16.22,15.94,16.11,129458.0,15.5829,15.7578,15.4857,15.6509,129458.0
2019-11-26 10:25:00,16.1,16.1,15.93,15.97,77202.0,15.6412,15.6412,15.476,15.5149,77202.0
2019-11-26 10:30:00,15.97,16.1,15.75,15.93,164830.0,15.5149,15.6412,15.3012,15.476,164830.0
2019-11-26 10:35:00,15.91,16.26,15.84,16.06,169723.0,15.4566,15.7966,15.3886,15.6023,169723.0
2019-11-26 10:40:00,16.05,16.19,15.94,16.02,60553.0,15.5926,15.7286,15.4857,15.5635,60553.0
2019-11-26 10:45:00,16.03,16.04,15.71,15.8,118103.0,15.5732,15.5829,15.2623,15.3497,118103.0
2019-11-26 10:50:00,15.78,15.84,15.6,15.61,68980.0,15.3303,15.3886,15.1554,15.1651,68980.0
2019-11-26 10:55:00,15.61,15.79,15.6,15.76,84307.0,15.1651,15.34,15.1554,15.3109,84307.0
2019-11-26 11:00:00,15.75,15.79,15.64,15.65,66060.0,15.3012,15.34,15.1943,15.204,66060.0
2019-11-26 11:05:00,15.65,15.82,15.64,15.73,61651.0,15.204,15.3692,15.1943,15.2817,61651.0
2019-11-26 11:10:00,15.73,15.95,15.7,15.89,80419.0,15.2817,15.4955,15.2526,15.4372,80419.0
2019-11-26 11:15:00,15.89,15.91,15.81,15.85,52655.0,15.4372,15.4566,15.3594,15.3983,52655.0
2019-11-26 11:20:00,15.88,15.93,15.84,15.9,16031.0,15.4275,15.476,15.3886,15.4469,16031.0
2019-11-26 11:25:00,15.89,15.9,15.72,15.79,32647.0,15.4372,15.4469,15.272,15.34,32647.0
2019-11-26 11:30:00,15.78,15.87,15.76,15.83,52048.0,15.3303,15.4177,15.3109,15.3789,52048.0
2019-11-26 11:35:00,15.83,15.84,15.72,15.73,28261.0,15.3789,15.3886,15.272,15.2817,28261.0
2019-11-26 11:40:00,15.73,15.78,15.71,15.73,40467.0,15.2817,15.3303,15.2623,15.2817,40467.0
2019-11-26 11:45:00,15.73,15.74,15.64,15.68,23404.0,15.2817,15.2914,15.1943,15.2332,23404.0
2019-11-26 11:50:00,15.68,15.69,15.63,15.65,16911.0,15.2332,15.2429,15.1846,15.204,16911.0
2019-11-26 11:55:00,15.66,15.67,15.57,15.6,68689.0,15.2137,15.2234,15.1263,15.1554,68689.0
2019-11-26 12:00:00,15.59,15.72,15.57,15.71,63396.0,15.1457,15.272,15.1263,15.2623,63396.0
2019-11-26 12:05:00,15.7,15.77,15.7,15.7,28789.0,15.2526,15.3206,15.2526,15.2526,28789.0
2019-11-26 12:10:00,15.69,15.85,15.68,15.84,59343.0,15.2429,15.3983,15.2332,15.3886,59343.0
2019-11-26 12:15:00,15.85,15.96,15.8,15.96,107613.0,15.3983,15.5052,15.3497,15.5052,107613.0
2019-11-26 12:20:00,15.96,15.96,15.81,15.87,79931.0,15.5052,15.5052,15.3594,15.4177,79931.0
2019-11-26 12:25:00,15.87,15.98,15.85,15.94,44106.0,15.4177,15.5246,15.3983,15.4857,44106.0
2019-11-26 12:30:00,15.96,16.02,15.84,15.85,41396.0,15.5052,15.5635,15.3886,15.3983,41396.0
2019-11-26 12:35:00,15.84,15.88,15.84,15.85,18372.0,15.3886,15.4275,15.3886,15.3983,18372.0
2019-11-26 12:40:00,15.83,15.89,15.81,15.84,56962.0,15.3789,15.4372,15.3594,15.3886,56962.0
2019-11-26 12:45:00,15.85,15.89,15.82,15.85,23890.0,15.3983,15.4372,15.3692,15.3983,23890.0
2019-11-26 12:50:00,15.85,15.86,15.8,15.82,20250.0,15.3983,15.408,15.3497,15.3692,20250.0
2019-11-26 12:55:00,15.83,15.83,15.77,15.82,18699.0,15.3789,15.3789,15.3206,15.3692,18699.0
2019-11-26 13:00:00,15.81,15.82,15.74,15.78,44486.0,15.3594,15.3692,15.2914,15.3303,44486.0
2019-11-26 13:05:00,15.78,15.8,15.74,15.75,17028.0,15.3303,15.3497,15.2914,15.3012,17028.0
2019-11-26 13:10:00,15.74,15.9,15.7,15.89,70959.0,15.2914,15.4469,15.2526,15.4372,70959.0
2019-11-26 13:15:00,15.89,15.92,15.85,15.89,27973.0,15.4372,15.4663,15.3983,15.4372,27973.0
2019-11-26 13:20:00,15.89,15.92,15.85,15.87,16566.0,15.4372,15.4663,15.3983,15.4177,16566.0
2019-11-26 13:25:00,15.88,15.94,15.84,15.94,33900.0,15.4275,15.4857,15.3886,15.4857,33900.0
2019-11-26 13:30:00,15.92,15.98,15.9,15.92,39674.0,15.4663,15.5246,15.4469,15.4663,39674.0
2019-11-26 13:35:00,15.92,15.96,15.89,15.95,45307.0,15.4663,15.5052,15.4372,15.4955,45307.0
2019-11-26 13:40:00,15.94,16.02,15.92,15.92,67564.0,15.4857,15.5635,15.4663,15.4663,67564.0
2019-11-26 13:45:00,15.92,15.92,15.86,15.89,52865.0,15.4663,15.4663,15.408,15.4372,52865.0
2019-11-26 13:50:00,15.88,15.91,15.85,15.86,23851.0,15.4275,15.4566,15.3983,15.408,23851.0
2019-11-26 13:55:00,15.86,15.89,15.84,15.87,15849.0,15.408,15.4372,15.3886,15.4177,15849.0
2019-11-26 14:00:00,15.87,15.88,15.84,15.85,28320.0,15.4177,15.4275,15.3886,15.3983,28320.0
2019-11-26 14:05:00,15.85,15.93,15.85,15.92,23742.0,15.3983,15.476,15.3983,15.4663,23742.0
2019-11-26 14:10:00,15.92,15.94,15.89,15.93,32977.0,15.4663,15.4857,15.4372,15.476,32977.0
2019-11-26 14:15:00,15.94,15.94,15.9,15.93,30708.0,15.4857,15.4857,15.4469,15.476,30708.0
2019-11-26 14:20:00,15.93,15.94,15.89,15.91,29370.0,15.476,15.4857,15.4372,15.4566,29370.0
2019-11-26 14:25:00,15.9,15.92,15.89,15.92,21742.0,15.4469,15.4663,15.4372,15.4663,21742.0
2019-11-26 14:30:00,15.91,15.97,15.91,15.94,27464.0,15.4566,15.5149,15.4566,15.4857,27464.0
2019-11-26 14:35:00,15.95,15.96,15.93,15.94,24962.0,15.4955,15.5052,15.476,15.4857,24962.0
2019-11-26 14:40:00,15.95,15.96,15.92,15.93,24598.0,15.4955,15.5052,15.4663,15.476,24598.0
2019-11-26 14:45:00,15.93,15.99,15.93,15.98,45131.0,15.476,15.5343,15.476,15.5246,45131.0
2019-11-26 14:50:00,15.97,15.99,15.96,15.97,14847.0,15.5149,15.5343,15.5052,15.5149,14847.0
2019-11-26 14:55:00,15.97,16.15,15.96,16.14,174352.0,15.5149,15.6898,15.5052,15.68,174352.0
2019-11-26 15:00:00,16.14,16.23,16.1,16.21,182835.0,15.68,15.7675,15.6412,15.748,182835.0
2019-11-26 15:05:00,16.23,16.25,16.12,16.17,208552.0,15.7675,15.7869,15.6606,15.7092,208552.0
2019-11-26 15:10:00,16.17,16.25,16.12,16.16,95907.0,15.7092,15.7869,15.6606,15.6995,95907.0
2019-11-26 15:15:00,16.17,16.18,16.1,16.1,36372.0,15.7092,15.7189,15.6412,15.6412,36372.0
2019-11-26 15:20:00,16.11,16.11,15.93,15.98,150743.0,15.6509,15.6509,15.476,15.5246,150743.0
2019-11-26 15:25:00,15.98,15.98,15.91,15.96,43393.0,15.5246,15.5246,15.4566,15.5052,43393.0
2019-11-26 15:30:00,15.97,15.97,15.88,15.94,58839.0,15.5149,15.5149,15.4275,15.4857,58839.0
2019-11-26 15:35:00,15.93,15.97,15.92,15.95,54982.0,15.476,15.5149,15.4663,15.4955,54982.0
2019-11-26 15:40:00,15.94,15.96,15.89,15.94,95120.0,15.4857,15.5052,15.4372,15.4857,95120.0
2019-11-26 15:45:00,15.93,16.04,15.9,16.04,136196.0,15.476,15.5829,15.4469,15.5829,136196.0
2019-11-26 15:50:00,16.03,16.04,15.93,15.99,167359.0,15.5732,15.5829,15.476,15.5343,167359.0
2019-11-26 15:55:00,15.98,15.99,15.9,15.92,402648.0,15.5246,15.5343,15.4469,15.4663,402648.0
2019-11-27 09:30:00,16.08,16.25,16.0,16.23,86759.0,15.6218,15.7869,15.544,15.7675,86759.0
2019-11-27 09:35:00,16.24,16.39,16.19,16.27,80242.0,15.7772,15.9229,15.7286,15.8063,80242.0
2019-11-27 09:40:00,16.27,16.28,16.2,16.28,46513.0,15.8063,15.8161,15.7383,15.8161,46513.0
2019-11-27 09:45:00,16.28,16.41,16.25,16.4,105835.0,15.8161,15.9423,15.7869,15.9326,105835.0
2019-11-27 09:50:00,16.41,16.5,16.34,16.45,138718.0,15.9423,16.0298,15.8743,15.9812,138718.0
2019-11-27 09:55:00,16.45,16.5,16.44,16.47,45917.0,15.9812,16.0298,15.9715,16.0006,45917.0
2019-11-27 10:00:00,16.46,16.53,16.41,16.52,79156.0,15.9909,16.0589,15.9423,16.0492,79156.0
2019-11-27 10:05:00,16.51,16.54,16.38,16.43,87239.0,16.0395,16.0686,15.9132,15.9618,87239.0
2019-11-27 10:10:00,16.44,16.49,16.39,16.48,67257.0,15.9715,16.0201,15.9229,16.0104,67257.0
2019-11-27 10:15:00,16.5,16.64,16.46,16.61,115162.0,16.0298,16.1658,15.9909,16.1366,115162.0
2019-11-27 10:20:00,16.62,16.68,16.59,16.62,65477.0,16.1464,16.2047,16.1172,16.1464,65477.0
2019-11-27 10:25:00,16.61,16.69,16.6,16.67,49182.0,16.1366,16.2144,16.1269,16.1949,49182.0
2019-11-27 10:30:00,16.67,16.74,16.65,16.74,96228.0,16.1949,16.2629,16.1755,16.2629,96228.0
2019-11-27 10:35:00,16.74,16.77,16.69,16.73,37294.0,16.2629,16.2921,16.2144,16.2532,37294.0
2019-11-27 10:40:00,16.73,16.73,16.63,16.64,39093.0,16.2532,16.2532,16.1561,16.1658,39093.0
2019-11-27 10:45:00,16.64,16.67,16.59,16.6,35793.0,16.1658,16.1949,16.1172,16.1269,35793.0
2019-11-27 10:50:00,16.6,16.67,16.57,16.65,30907.0,16.1269,16.1949,16.0978,16.1755,30907.0
2019-11-27 10:55:00,16.65,16.69,16.63,16.68,29278.0,16.1755,16.2144,16.1561,16.2047,29278.0
2019-11-27 11:00:00,16.67,16.67,16.57,16.61,31965.0,16.1949,16.1949,16.0978,16.1366,31965.0
2019-11-27 11:05:00,16.61,16.61,16.52,16.6,43396.0,16.1366,16.1366,16.0492,16.1269,43396.0
2019-11-27 11:10:00,16.58,16.65,16.56,16.64,17315.0,16.1075,16.1755,16.0881,16.1658,17315.0
2019-11-27 11:15:00,16.64,16.71,16.63,16.66,23520.0,16.1658,16.2338,16.1561,16.1852,23520.0
2019-11-27 11:20:00,16.67,16.71,16.65,16.71,23760.0,16.1949,16.2338,16.1755,16.2338,23760.0
2019-11-27 11:25:00,16.7,16.73,16.69,16.73,18915.0,16.2241,16.2532,16.2144,16.2532,18915.0
2019-11-27 11:30:00,16.73,16.76,16.71,16.75,33610.0,16.2532,16.2824,16.2338,16.2727,33610.0
2019-11-27 11:35:00,16.76,16.79,16.73,16.76,28722.0,16.2824,16.3115,16.2532,16.2824,28722.0
2019-11-27 11:40:00,16.77,16.78,16.72,16.73,26217.0,16.2921,16.3018,16.2435,16.2532,26217.0
2019-11-27 11:45:00,16.72,16.76,16.7,16.75,25460.0,16.2435,16.2824,16.2241,16.2727,25460.0
2019-11-27 11:50:00,16.75,16.75,16.67,16.68,24919.0,16.2727,16.2727,16.1949,16.2047,24919.0
2019-11-27 11:55:00,16.67,16.69,16.66,16.66,11831.0,16.1949,16.2144,16.1852,16.1852,11831.0
2019-11-27 12:00:00,16.66,16.7,16.61,16.63,40473.0,16.1852,16.2241,16.1366,16.1561,40473.0
2019-11-27 12:05:00,16.63,16.64,16.56,16.56,36926.0,16.1561,16.1658,16.0881,16.0881,36926.0
2019-11-27 12:10:00,16.56,16.58,16.52,16.57,32381.0,16.0881,16.1075,16.0492,16.0978,32381.0
2019-11-27 12:15:00,16.57,16.64,16.57,16.63,24275.0,16.0978,16.1658,16.0978,16.1561,24275.0
2019-11-27 12:20:00,16.63,16.63,16.56,16.57,22377.0,16.1561,16.1561,16.0881,16.0978,22377.0
2019-11-27 12:25:00,16.57,16.6,16.56,16.58,10510.0,16.0978,16.1269,16.0881,16.1075,10510.0
2019-11-27 12:30:00,16.58,16.59,16.51,16.53,12884.0,16.1075,16.1172,16.0395,16.0589,12884.0
2019-11-27 12:35:00,16.53,16.54,16.47,16.48,13565.0,16.0589,16.0686,16.0006,16.0104,13565.0
2019-11-27 12:40:00,16.48,16.52,16.48,16.5,24721.0,16.0104,16.0492,16.0104,16.0298,24721.0
2019-11-27 12:45:00,16.51,16.51,16.45,16.47,21974.0,16.0395,16.0395,15.9812,16.0006,21974.0
2019-11-27 12:50:00,16.47,16.47,16.42,16.43,21536.0,16.0006,16.0006,15.9521,15.9618,21536.0
2019-11-27 12:55:00,16.43,16.44,16.42,16.43,15630.0,15.9618,15.9715,15.9521,15.9618,15630.0
2019-11-27 13:00:00,16.42,16.42,16.38,16.38,17833.0,15.9521,15.9521,15.9132,15.9132,17833.0
2019-11-27 13:05:00,16.38,16.44,16.37,16.43,19945.0,15.9132,15.9715,15.9035,15.9618,19945.0
2019-11-27 13:10:00,16.43,16.49,16.43,16.48,11900.0,15.9618,16.0201,15.9618,16.0104,11900.0
2019-11-27 13:15:00,16.49,16.52,16.48,16.51,19839.0,16.0201,16.0492,16.0104,16.0395,19839.0
2019-11-27 13:20:00,16.52,16.54,16.5,16.54,10265.0,16.0492,16.0686,16.0298,16.0686,10265.0
2019-11-27 13:25:00,16.53,16.54,16.5,16.52,12104.0,16.0589,16.0686,16.0298,16.0492,12104.0
2019-11-27 13:30:00,16.52,16.54,16.48,16.54,17512.0,16.0492,16.0686,16.0104,16.0686,17512.0
2019-11-27 13:35:00,16.54,16.6,16.53,16.57,27938.0,16.0686,16.1269,16.0589,16.0978,27938.0
2019-11-27 13:40:00,16.57,16.61,16.55,16.59,20334.0,16.0978,16.1366,16.0784,16.1172,20334.0
2019-11-27 13:45:00,16.59,16.61,16.57,16.6,20757.0,16.1172,16.1366,16.0978,16.1269,20757.0
2019-11-27 13:50:00,16.61,16.62,16.57,16.57,17187.0,16.1366,16.1464,16.0978,16.0978,17187.0
2019-11-27 13:55:00,16.57,16.57,16.54,16.57,18353.0,16.0978,16.0978,16.0686,16.0978,18353.0
2019-11-27 14:00:00,16.56,16.6,16.56,16.59,17936.0,16.0881,16.1269,16.0881,16.1172,17936.0
2019-11-27 14:05:00,16.59,16.62,16.58,16.61,23086.0,16.1172,16.1464,16.1075,16.1366,23086.0
2019-11-27 14:10:00,16.6,16.63,16.58,16.63,10166.0,16.1269,16.1561,16.1075,16.1561,10166.0
2019-11-27 14:15:00,16.63,16.65,16.53,16.57,30276.0,16.1561,16.1755,16.0589,16.0978,30276.0
2019-11-27 14:20:00,16.58,16.59,16.56,16.57,8843.0,16.1075,16.1172,16.0881,16.0978,8843.0
2019-11-27 14:25:00,16.57,16.61,16.57,16.6,22634.0,16.0978,16.1366,16.0978,16.1269,22634.0
2019-11-27 14:30:00,16.61,16.64,16.6,16.64,15612.0,16.1366,16.1658,16.1269,16.1658,15612.0
2019-11-27 14:35:00,16.64,16.65,16.6,16.62,23728.0,16.1658,16.1755,16.1269,16.1464,23728.0
2019-11-27 14:40:00,16.61,16.65,16.6,16.61,20470.0,16.1366,16.1755,16.1269,16.1366,20470.0
2019-11-27 14:45:00,16.62,16.62,16.59,16.62,11648.0,16.1464,16.1464,16.1172,16.1464,11648.0
2019-11-27 14:50:00,16.62,16.67,16.61,16.67,15251.0,16.1464,16.1949,16.1366,16.1949,15251.0
2019-11-27 14:55:00,16.66,16.71,16.65,16.7,32510.0,16.1852,16.2338,16.1755,16.2241,32510.0
2019-11-27 15:00:00,16.71,16.73,16.68,16.71,19991.0,16.2338,16.2532,16.2047,16.2338,19991.0
2019-11-27 15:05:00,16.71,16.74,16.69,16.71,22198.0,16.2338,16.2629,16.2144,16.2338,22198.0
2019-11-27 15:10:00,16.72,16.77,16.72,16.75,19803.0,16.2435,16.2921,16.2435,16.2727,19803.0
2019-11-27 15:15:00,16.74,16.76,16.71,16.73,23608.0,16.2629,16.2824,16.2338,16.2532,23608.0
2019-11-27 15:20:00,16.73,16.75,16.72,16.73,24057.0,16.2532,16.2727,16.2435,16.2532,24057.0
2019-11-27 15:25:00,16.73,16.74,16.69,16.71,32708.0,16.2532,16.2629,16.2144,16.2338,32708.0
2019-11-27 15:30:00,16.71,16.73,16.7,16.71,29990.0,16.2338,16.2532,16.2241,16.2338,29990.0
2019-11-27 15:35:00,16.71,16.72,16.69,16.7,27554.0,16.2338,16.2435,16.2144,16.2241,27554.0
2019-11-27 15:40:00,16.7,16.75,16.69,16.73,47433.0,16.2241,16.2727,16.2144,16.2532,47433.0
2019-11-27 15:45:00,16.73,16.76,16.72,16.76,58260.0,16.2532,16.2824,16.2435,16.2824,58260.0
2019-11-27 15:50:00,16.76,16.76,16.73,16.75,60175.0,16.2824,16.2824,16.2532,16.2727,60175.0
2019-11-27 15:55:00,16.75,16.79,16.74,16.75,201372.0,16.2727,16.3115,16.2629,16.2727,201372.0
2019-11-29 09:30:00,16.51,16.59,16.17,16.17,85619.0,16.0395,16.1172,15.7092,15.7092,85619.0
2019-11-29 09:35:00,16.19,16.36,16.17,16.32,70587.0,15.7286,15.8938,15.7092,15.8549,70587.0
2019-11-29 09:40:00,16.31,16.31,16.21,16.26,33979.0,15.8452,15.8452,15.748,15.7966,33979.0
2019-11-29 09:45:00,16.25,16.26,16.09,16.17,62443.0,15.7869,15.7966,15.6315,15.7092,62443.0
2019-11-29 09:50:00,16.16,16.27,16.15,16.23,19673.0,15.6995,15.8063,15.6898,15.7675,19673.0
2019-11-29 09:55:00,16.22,16.28,16.11,16.18,66408.0,15.7578,15.8161,15.6509,15.7189,66408.0
2019-11-29 10:00:00,16.17,16.17,16.03,16.09,76779.0,15.7092,15.7092,15.5732,15.6315,76779.0
2019-11-29 10:05:00,16.08,16.11,16.01,16.02,87330.0,15.6218,15.6509,15.5537,15.5635,87330.0
2019-11-29 10:10:00,16.03,16.16,16.02,16.05,55618.0,15.5732,15.6995,15.5635,15.5926,55618.0
2019-11-29 10:15:00,16.05,16.1,16.01,16.05,44014.0,15.5926,15.6412,15.5537,15.5926,44014.0
2019-11-29 10:20:00,16.05,16.06,15.98,16.02,82799.0,15.5926,15.6023,15.5246,15.5635,82799.0
2019-11-29 10:25:00,16.02,16.05,15.99,16.0,35882.0,15.5635,15.5926,15.5343,15.544,35882.0
2019-11-29 10:30:00,16.01,16.01,15.96,15.98,72915.0,15.5537,15.5537,15.5052,15.5246,72915.0
2019-11-29 10:35:00,15.99,16.0,15.89,15.92,104505.0,15.5343,15.544,15.4372,15.4663,104505.0
2019-11-29 10:40:00,15.92,16.0,15.92,15.97,31602.0,15.4663,15.544,15.4663,15.5149,31602.0
2019-11-29 10:45:00,15.96,15.96,15.9,15.92,58267.0,15.5052,15.5052,15.4469,15.4663,58267.0
2019-11-29 10:50:00,15.93,15.97,15.92,15.95,67438.0,15.476,15.5149,15.4663,15.4955,67438.0
2019-11-29 10:55:00,15.95,15.96,15.81,15.9,104858.0,15.4955,15.5052,15.3594,15.4469,104858.0
2019-11-29 11:00:00,15.91,15.92,15.83,15.87,42497.0,15.4566,15.4663,15.3789,15.4177,42497.0
2019-11-29 11:05:00,15.87,15.87,15.82,15.84,42956.0,15.4177,15.4177,15.3692,15.3886,42956.0
2019-11-29 11:10:00,15.84,15.95,15.83,15.94,45210.0,15.3886,15.4955,15.3789,15.4857,45210.0
2019-11-29 11:15:00,15.96,15.98,15.91,15.91,38203.0,15.5052,15.5246,15.4566,15.4566,38203.0
2019-11-29 11:20:00,15.91,15.93,15.87,15.93,31237.0,15.4566,15.476,15.4177,15.476,31237.0
2019-11-29 11:25:00,15.93,15.96,15.91,15.95,27760.0,15.476,15.5052,15.4566,15.4955,27760.0
2019-11-29 11:30:00,15.95,15.99,15.94,15.97,27931.0,15.4955,15.5343,15.4857,15.5149,27931.0
2019-11-29 11:35:00,15.97,15.98,15.95,15.96,26804.0,15.5149,15.5246,15.4955,15.5052,26804.0
2019-11-29 11:40:00,15.97,15.97,15.78,15.8,75277.0,15.5149,15.5149,15.3303,15.3497,75277.0
2019-11-29 11:45:00,15.79,15.83,15.78,15.8,84954.0,15.34,15.3789,15.3303,15.3497,84954.0
2019-11-29 11:50:00,15.8,15.86,15.78,15.84,30504.0,15.3497,15.408,15.3303,15.3886,30504.0
2019-11-29 11:55:00,15.85,15.86,15.81,15.83,64482.0,15.3983,15.408,15.3594,15.3789,64482.0
2019-11-29 12:00:00,15.83,15.83,15.8,15.83,28455.0,15.3789,15.3789,15.3497,15.3789,28455.0
2019-11-29 12:05:00,15.83,15.85,15.81,15.83,28051.0,15.3789,15.3983,15.3594,15.3789,28051.0
2019-11-29 12:10:00,15.83,15.85,15.81,15.83,36845.0,15.3789,15.3983,15.3594,15.3789,36845.0
2019-11-29 12:15:00,15.84,15.89,15.82,15.89,39871.0,15.3886,15.4372,15.3692,15.4372,39871.0
2019-11-29 12:20:00,15.89,15.91,15.87,15.91,34048.0,15.4372,15.4566,15.4177,15.4566,34048.0
2019-11-29 12:25:00,15.9,15.93,15.87,15.89,56845.0,15.4469,15.476,15.4177,15.4372,56845.0
2019-11-29 12:30:00,15.88,15.9,15.86,15.87,53321.0,15.4275,15.4469,15.408,15.4177,53321.0
2019-11-29 12:35:00,15.87,15.87,15.79,15.8,31361.0,15.4177,15.4177,15.34,15.3497,31361.0
2019-11-29 12:40:00,15.79,15.84,15.78,15.84,58401.0,15.34,15.3886,15.3303,15.3886,58401.0
2019-11-29 12:45:00,15.84,15.88,15.83,15.86,48884.0,15.3886,15.4275,15.3789,15.408,48884.0
2019-11-29 12:50:00,15.85,16.01,15.85,16.0,140018.0,15.3983,15.5537,15.3983,15.544,140018.0
2019-11-29 12:55:00,16.0,16.01,15.94,15.96,233538.0,15.544,15.5537,15.4857,15.5052,233538.0
2019-12-02 09:30:00,16.01,16.09,15.86,15.99,133632.0,15.5537,15.6315,15.408,15.5343,133632.0
2019-12-02 09:35:00,16.01,16.06,15.8,15.82,78361.0,15.5537,15.6023,15.3497,15.3692,78361.0
2019-12-02 09:40:00,15.83,15.95,15.82,15.93,34878.0,15.3789,15.4955,15.3692,15.476,34878.0
2019-12-02 09:45:00,15.93,15.93,15.85,15.93,28438.0,15.476,15.476,15.3983,15.476,28438.0
2019-12-02 09:50:00,15.94,16.09,15.94,16.07,49358.0,15.4857,15.6315,15.4857,15.612,49358.0
2019-12-02 09:55:00,16.08,16.18,16.07,16.13,42050.0,15.6218,15.7189,15.612,15.6703,42050.0
2019-12-02 10:00:00,16.12,16.13,15.99,16.0,52502.0,15.6606,15.6703,15.5343,15.544,52502.0
2019-12-02 10:05:00,16.0,16.09,15.98,16.07,58169.0,15.544,15.6315,15.5246,15.612,58169.0
2019-12-02 10:10:00,16.08,16.24,16.07,16.21,165775.0,15.6218,15.7772,15.612,15.748,165775.0
2019-12-02 10:15:00,16.21,16.31,16.21,16.26,71011.0,15.748,15.8452,15.748,15.7966,71011.0
2019-12-02 10:20:00,16.25,16.35,16.25,16.29,47142.0,15.7869,15.8841,15.7869,15.8258,47142.0
2019-12-02 10:25:00,16.29,16.44,16.28,16.43,76984.0,15.8258,15.9715,15.8161,15.9618,76984.0
2019-12-02 10:30:00,16.43,16.5,16.38,16.5,62187.0,15.9618,16.0298,15.9132,16.0298,62187.0
2019-12-02 10:35:00,16.49,16.5,16.34,16.36,63839.0,16.0201,16.0298,15.8743,15.8938,63839.0
2019-12-02 10:40:00,16.35,16.42,16.35,16.38,50175.0,15.8841,15.9521,15.8841,15.9132,50175.0
2019-12-02 10:45:00,16.39,16.39,16.31,16.36,60767.0,15.9229,15.9229,15.8452,15.8938,60767.0
2019-12-02 10:50:00,16.36,16.42,16.34,16.41,37512.0,15.8938,15.9521,15.8743,15.9423,37512.0
2019-12-02 10:55:00,16.42,16.45,16.35,16.37,26605.0,15.9521,15.9812,15.8841,15.9035,26605.0
2019-12-02 11:00:00,16.38,16.43,16.34,16.39,33024.0,15.9132,15.9618,15.8743,15.9229,33024.0
2019-12-02 11:05:00,16.4,16.48,16.39,16.48,80093.0,15.9326,16.0104,15.9229,16.0104,80093.0
2019-12-02 11:10:00,16.48,16.57,16.47,16.57,49218.0,16.0104,16.0978,16.0006,16.0978,49218.0
2019-12-02 11:15:00,16.57,16.58,16.49,16.55,46600.0,16.0978,16.1075,16.0201,16.0784,46600.0
2019-12-02 11:20:00,16.55,16.55,16.48,16.5,29431.0,16.0784,16.0784,16.0104,16.0298,29431.0
2019-12-02 11:25:00,16.51,16.51,16.47,16.5,19070.0,16.0395,16.0395,16.0006,16.0298,19070.0
2019-12-02 11:30:00,16.5,16.53,16.46,16.47,26509.0,16.0298,16.0589,15.9909,16.0006,26509.0
2019-12-02 11:35:00,16.47,16.49,16.43,16.48,32511.0,16.0006,16.0201,15.9618,16.0104,32511.0
2019-12-02 11:40:00,16.49,16.52,16.44,16.44,29941.0,16.0201,16.0492,15.9715,15.9715,29941.0
2019-12-02 11:45:00,16.45,16.48,16.43,16.44,22060.0,15.9812,16.0104,15.9618,15.9715,22060.0
2019-12-02 11:50:00,16.44,16.47,16.43,16.46,13631.0,15.9715,16.0006,15.9618,15.9909,13631.0
2019-12-02 11:55:00,16.45,16.46,16.37,16.38,26487.0,15.9812,15.9909,15.9035,15.9132,26487.0
2019-12-02 12:00:00,16.38,16.4,16.34,16.35,18302.0,15.9132,15.9326,15.8743,15.8841,18302.0
2019-12-02 12:05:00,16.36,16.36,16.32,16.34,17879.0,15.8938,15.8938,15.8549,15.8743,17879.0
2019-12-02 12:10:00,16.34,16.36,16.31,16.33,23698.0,15.8743,15.8938,15.8452,15.8646,23698.0
2019-12-02 12:15:00,16.34,16.35,16.3,16.32,12160.0,15.8743,15.8841,15.8355,15.8549,12160.0
2019-12-02 12:20:00,16.33,16.33,16.28,16.28,12038.0,15.8646,15.8646,15.8161,15.8161,12038.0
2019-12-02 12:25:00,16.28,16.29,16.23,16.27,12119.0,15.8161,15.8258,15.7675,15.8063,12119.0
2019-12-02 12:30:00,16.26,16.33,16.26,16.3,28146.0,15.7966,15.8646,15.7966,15.8355,28146.0
2019-12-02 12:35:00,16.3,16.35,16.29,16.3,15699.0,15.8355,15.8841,15.8258,15.8355,15699.0
2019-12-02 12:40:00,16.29,16.3,16.27,16.29,12533.0,15.8258,15.8355,15.8063,15.8258,12533.0
2019-12-02 12:45:00,16.29,16.31,16.27,16.3,16632.0,15.8258,15.8452,15.8063,15.8355,16632.0
2019-12-02 12:50:00,16.3,16.33,16.29,16.31,15175.0,15.8355,15.8646,15.8258,15.8452,15175.0
2019-12-02 12:55:00,16.3,16.35,16.29,16.34,12814.0,15.8355,15.8841,15.8258,15.8743,12814.0
2019-12-02 13:00:00,16.34,16.37,16.31,16.32,15128.0,15.8743,15.9035,15.8452,15.8549,15128.0
2019-12-02 13:05:00,16.32,16.34,16.29,16.34,15244.0,15.8549,15.8743,15.8258,15.8743,15244.0
2019-12-02 13:10:00,16.33,16.36,16.32,16.35,22953.0,15.8646,15.8938,15.8549,15.8841,22953.0
2019-12-02 13:15:00,16.35,16.39,16.34,16.38,16091.0,15.8841,15.9229,15.8743,15.9132,16091.0
2019-12-02 13:20:00,16.38,16.38,16.34,16.37,19178.0,15.9132,15.9132,15.8743,15.9035,19178.0
2019-12-02 13:25:00,16.37,16.37,16.33,16.36,12907.0,15.9035,15.9035,15.8646,15.8938,12907.0
2019-12-02 13:30:00,16.36,16.4,16.34,16.39,21611.0,15.8938,15.9326,15.8743,15.9229,21611.0
2019-12-02 13:35:00,16.39,16.46,16.37,16.44,31002.0,15.9229,15.9909,15.9035,15.9715,31002.0
2019-12-02 13:40:00,16.43,16.47,16.43,16.46,14364.0,15.9618,16.0006,15.9618,15.9909,14364.0
2019-12-02 13:45:00,16.46,16.46,16.37,16.39,26174.0,15.9909,15.9909,15.9035,15.9229,26174.0
2019-12-02 13:50:00,16.39,16.39,16.37,16.38,5296.0,15.9229,15.9229,15.9035,15.9132,5296.0
2019-12-02 13:55:00,16.38,16.41,16.36,16.41,18714.0,15.9132,15.9423,15.8938,15.9423,18714.0
2019-12-02 14:00:00,16.39,16.43,16.39,16.39,13584.0,15.9229,15.9618,15.9229,15.9229,13584.0
2019-12-02 14:05:00,16.4,16.43,16.39,16.39,17889.0,15.9326,15.9618,15.9229,15.9229,17889.0
2019-12-02 14:10:00,16.39,16.4,16.37,16.39,12207.0,15.9229,15.9326,15.9035,15.9229,12207.0
2019-12-02 14:15:00,16.39,16.4,16.37,16.39,16842.0,15.9229,15.9326,15.9035,15.9229,16842.0
2019-12-02 14:20:00,16.4,16.4,16.36,16.39,23433.0,15.9326,15.9326,15.8938,15.9229,23433.0
2019-12-02 14:25:00,16.39,16.4,16.37,16.4,9396.0,15.9229,15.9326,15.9035,15.9326,9396.0
2019-12-02 14:30:00,16.39,16.43,16.38,16.43,31698.0,15.9229,15.9618,15.9132,15.9618,31698.0
2019-12-02 14:35:00,16.43,16.45,16.42,16.45,11572.0,15.9618,15.9812,15.9521,15.9812,11572.0
2019-12-02 14:40:00,16.45,16.48,16.44,16.45,20568.0,15.9812,16.0104,15.9715,15.9812,20568.0
2019-12-02 14:45:00,16.46,16.48,16.4,16.41,15355.0,15.9909,16.0104,15.9326,15.9423,15355.0
2019-12-02 14:50:00,16.41,16.43,16.4,16.42,14197.0,15.9423,15.9618,15.9326,15.9521,14197.0
2019-12-02 14:55:00,16.42,16.43,16.38,16.39,17420.0,15.9521,15.9618,15.9132,15.9229,17420.0
2019-12-02 15:00:00,16.39,16.41,16.35,16.36,30260.0,15.9229,15.9423,15.8841,15.8938,30260.0
2019-12-02 15:05:00,16.36,16.37,16.35,16.37,20866.0,15.8938,15.9035,15.8841,15.9035,20866.0
2019-12-02 15:10:00,16.37,16.38,16.32,16.36,39308.0,15.9035,15.9132,15.8549,15.8938,39308.0
2019-12-02 15:15:00,16.36,16.39,16.35,16.39,31668.0,15.8938,15.9229,15.8841,15.9229,31668.0
2019-12-02 15:20:00,16.39,16.4,16.37,16.38,21054.0,15.9229,15.9326,15.9035,15.9132,21054.0
2019-12-02 15:25:00,16.38,16.4,16.37,16.39,26759.0,15.9132,15.9326,15.9035,15.9229,26759.0
2019-12-02 15:30:00,16.39,16.41,16.36,16.4,36001.0,15.9229,15.9423,15.8938,15.9326,36001.0
2019-12-02 15:35:00,16.39,16.43,16.38,16.42,39810.0,15.9229,15.9618,15.9132,15.9521,39810.0
2019-12-02 15:40:00,16.42,16.43,16.39,16.42,28662.0,15.9521,15.9618,15.9229,15.9521,28662.0
2019-12-02 15:45:00,16.41,16.45,16.4,16.44,56331.0,15.9423,15.9812,15.9326,15.9715,56331.0
2019-12-02 15:50:00,16.43,16.45,16.41,16.43,79953.0,15.9618,15.9812,15.9423,15.9618,79953.0
2019-12-02 15:55:00,16.43,16.47,16.42,16.43,243184.0,15.9618,16.0006,15.9521,15.9618,243184.0
2019-12-03 09:30:00,16.17,16.2,16.05,16.08,51216.0,15.7092,15.7383,15.5926,15.6218,51216.0
2019-12-03 09:35:00,16.07,16.08,15.97,16.05,59179.0,15.612,15.6218,15.5149,15.5926,59179.0
2019-12-03 09:40:00,16.06,16.12,16.01,16.07,32771.0,15.6023,15.6606,15.5537,15.612,32771.0
2019-12-03 09:45:00,16.06,16.14,16.04,16.14,21254.0,15.6023,15.68,15.5829,15.68,21254.0
2019-12-03 09:50:00,16.14,16.24,16.11,16.24,50754.0,15.68,15.7772,15.6509,15.7772,50754.0
2019-12-03 09:55:00,16.24,16.42,16.24,16.42,44616.0,15.7772,15.9521,15.7772,15.9521,44616.0
2019-12-03 10:00:00,16.41,16.41,16.27,16.32,22484.0,15.9423,15.9423,15.8063,15.8549,22484.0
2019-12-03 10:05:00,16.32,16.38,16.28,16.31,29155.0,15.8549,15.9132,15.8161,15.8452,29155.0
2019-12-03 10:10:00,16.32,16.32,16.28,16.29,32341.0,15.8549,15.8549,15.8161,15.8258,32341.0
2019-12-03 10:15:00,16.27,16.32,16.24,16.32,35557.0,15.8063,15.8549,15.7772,15.8549,35557.0
2019-12-03 10:20:00,16.33,16.37,16.3,16.36,31343.0,15.8646,15.9035,15.8355,15.8938,31343.0
2019-12-03 10:25:00,16.36,16.43,16.36,16.39,29783.0,15.8938,15.9618,15.8938,15.9229,29783.0
2019-12-03 10:30:00,16.39,16.49,16.37,16.49,30792.0,15.9229,16.0201,15.9035,16.0201,30792.0
2019-12-03 10:35:00,16.48,16.48,16.43,16.45,16082.0,16.0104,16.0104,15.9618,15.9812,16082.0
2019-12-03 10:40:00,16.44,16.47,16.44,16.47,8328.0,15.9715,16.0006,15.9715,16.0006,8328.0
2019-12-03 10:45:00,16.45,16.45,16.41,16.41,26853.0,15.9812,15.9812,15.9423,15.9423,26853.0
2019-12-03 10:50:00,16.41,16.42,16.39,16.42,25684.0,15.9423,15.9521,15.9229,15.9521,25684.0
2019-12-03 10:55:00,16.41,16.44,16.36,16.44,59351.0,15.9423,15.9715,15.8938,15.9715,59351.0
2019-12-03 11:00:00,16.43,16.5,16.4,16.49,30644.0,15.9618,16.0298,15.9326,16.0201,30644.0
2019-12-03 11:05:00,16.51,16.55,16.49,16.54,11798.0,16.0395,16.0784,16.0201,16.0686,11798.0
2019-12-03 11:10:00,16.55,16.55,16.52,16.54,9306.0,16.0784,16.0784,16.0492,16.0686,9306.0
2019-12-03 11:15:00,16.55,16.56,16.53,16.55,17592.0,16.0784,16.0881,16.0589,16.0784,17592.0
2019-12-03 11:20:00,16.54,16.6,16.53,16.59,12548.0,16.0686,16.1269,16.0589,16.1172,12548.0
2019-12-03 11:25:00,16.59,16.6,16.56,16.59,15304.0,16.1172,16.1269,16.0881,16.1172,15304.0
2019-12-03 11:30:00,16.58,16.63,16.58,16.6,19048.0,16.1075,16.1561,16.1075,16.1269,19048.0
2019-12-03 11:35:00,16.61,16.63,16.6,16.61,9631.0,16.1366,16.1561,16.1269,16.1366,9631.0
2019-12-03 11:40:00,16.62,16.64,16.6,16.63,11166.0,16.1464,16.1658,16.1269,16.1561,11166.0
2019-12-03 11:45:00,16.63,16.64,16.59,16.6,15486.0,16.1561,16.1658,16.1172,16.1269,15486.0
2019-12-03 11:50:00,16.6,16.6,16.58,16.59,14221.0,16.1269,16.1269,16.1075,16.1172,14221.0
2019-12-03 11:55:00,16.58,16.59,16.56,16.59,10396.0,16.1075,16.1172,16.0881,16.1172,10396.0
2019-12-03 12:00:00,16.59,16.6,16.58,16.59,4916.0,16.1172,16.1269,16.1075,16.1172,4916.0
2019-12-03 12:05:00,16.59,16.6,16.55,16.55,16514.0,16.1172,16.1269,16.0784,16.0784,16514.0
2019-12-03 12:10:00,16.56,16.58,16.55,16.57,13364.0,16.0881,16.1075,16.0784,16.0978,13364.0
2019-12-03 12:15:00,16.57,16.59,16.56,16.59,9071.0,16.0978,16.1172,16.0881,16.1172,9071.0
2019-12-03 12:20:00,16.59,16.59,16.56,16.57,8166.0,16.1172,16.1172,16.0881,16.0978,8166.0
2019-12-03 12:25:00,16.57,16.57,16.55,16.55,5380.0,16.0978,16.0978,16.0784,16.0784,5380.0
2019-12-03 12:30:00,16.55,16.56,16.51,16.52,10500.0,16.0784,16.0881,16.0395,16.0492,10500.0
2019-12-03 12:35:00,16.52,16.52,16.49,16.51,15423.0,16.0492,16.0492,16.0201,16.0395,15423.0
2019-12-03 12:40:00,16.5,16.5,16.47,16.48,5863.0,16.0298,16.0298,16.0006,16.0104,5863.0
2019-12-03 12:45:00,16.47,16.49,16.44,16.48,22746.0,16.0006,16.0201,15.9715,16.0104,22746.0
2019-12-03 12:50:00,16.49,16.53,16.49,16.52,17376.0,16.0201,16.0589,16.0201,16.0492,17376.0
2019-12-03 12:55:00,16.53,16.53,16.5,16.51,2939.0,16.0589,16.0589,16.0298,16.0395,2939.0
2019-12-03 13:00:00,16.51,16.52,16.49,16.51,15185.0,16.0395,16.0492,16.0201,16.0395,15185.0
2019-12-03 13:05:00,16.5,16.5,16.47,16.48,16651.0,16.0298,16.0298,16.0006,16.0104,16651.0
2019-12-03 13:10:00,16.48,16.5,16.48,16.5,6488.0,16.0104,16.0298,16.0104,16.0298,6488.0
2019-12-03 13:15:00,16.5,16.53,16.49,16.53,19500.0,16.0298,16.0589,16.0201,16.0589,19500.0
2019-12-03 13:20:00,16.52,16.52,16.48,16.51,15016.0,16.0492,16.0492,16.0104,16.0395,15016.0
2019-12-03 13:25:00,16.5,16.52,16.5,16.51,4771.0,16.0298,16.0492,16.0298,16.0395,4771.0
2019-12-03 13:30:00,16.51,16.52,16.47,16.48,15300.0,16.0395,16.0492,16.0006,16.0104,15300.0
2019-12-03 13:35:00,16.48,16.5,16.48,16.5,3762.0,16.0104,16.0298,16.0104,16.0298,3762.0
2019-12-03 13:40:00,16.5,16.52,16.5,16.51,7217.0,16.0298,16.0492,16.0298,16.0395,7217.0
2019-12-03 13:45:00,16.5,16.51,16.48,16.49,6581.0,16.0298,16.0395,16.0104,16.0201,6581.0
2019-12-03 13:50:00,16.49,16.5,16.47,16.48,7903.0,16.0201,16.0298,16.0006,16.0104,7903.0
2019-12-03 13:55:00,16.48,16.51,16.48,16.5,23681.0,16.0104,16.0395,16.0104,16.0298,23681.0
2019-12-03 14:00:00,16.5,16.53,16.49,16.51,20886.0,16.0298,16.0589,16.0201,16.0395,20886.0
2019-12-03 14:05:00,16.51,16.52,16.5,16.51,11116.0,16.0395,16.0492,16.0298,16.0395,11116.0
2019-12-03 14:10:00,16.51,16.51,16.46,16.46,14699.0,16.0395,16.0395,15.9909,15.9909,14699.0
2019-12-03 14:15:00,16.46,16.49,16.45,16.46,11992.0,15.9909,16.0201,15.9812,15.9909,11992.0
2019-12-03 14:20:00,16.46,16.46,16.43,16.45,14607.0,15.9909,15.9909,15.9618,15.9812,14607.0
2019-12-03 14:25:00,16.45,16.47,16.43,16.46,22387.0,15.9812,16.0006,15.9618,15.9909,22387.0
2019-12-03 14:30:00,16.46,16.46,16.44,16.45,4757.0,15.9909,15.9909,15.9715,15.9812,4757.0
2019-12-03 14:35:00,16.44,16.45,16.44,16.45,5500.0,15.9715,15.9812,15.9715,15.9812,5500.0
2019-12-03 14:40:00,16.44,16.45,16.42,16.44,21028.0,15.9715,15.9812,15.9521,15.9715,21028.0
2019-12-03 14:45:00,16.44,16.46,16.43,16.46,8374.0,15.9715,15.9909,15.9618,15.9909,8374.0
2019-12-03 14:50:00,16.46,16.48,16.46,16.46,10902.0,15.9909,16.0104,15.9909,15.9909,10902.0
2019-12-03 14:55:00,16.47,16.48,16.45,16.48,9068.0,16.0006,16.0104,15.9812,16.0104,9068.0
2019-12-03 15:00:00,16.48,16.48,16.45,16.46,8954.0,16.0104,16.0104,15.9812,15.9909,8954.0
2019-12-03 15:05:00,16.45,16.48,16.45,16.46,19873.0,15.9812,16.0104,15.9812,15.9909,19873.0
2019-12-03 15:10:00,16.45,16.47,16.45,16.47,9538.0,15.9812,16.0006,15.9812,16.0006,9538.0
2019-12-03 15:15:00,16.47,16.48,16.47,16.48,5695.0,16.0006,16.0104,16.0006,16.0104,5695.0
2019-12-03 15:20:00,16.48,16.49,16.46,16.46,19282.0,16.0104,16.0201,15.9909,15.9909,19282.0
2019-12-03 15:25:00,16.46,16.47,16.44,16.46,18091.0,15.9909,16.0006,15.9715,15.9909,18091.0
2019-12-03 15:30:00,16.47,16.48,16.46,16.46,14980.0,16.0006,16.0104,15.9909,15.9909,14980.0
2019-12-03 15:35:00,16.46,16.5,16.46,16.48,24181.0,15.9909,16.0298,15.9909,16.0104,24181.0
2019-12-03 15:40:00,16.47,16.49,16.46,16.46,25387.0,16.0006,16.0201,15.9909,15.9909,25387.0
2019-12-03 15:45:00,16.46,16.48,16.46,16.47,21237.0,15.9909,16.0104,15.9909,16.0006,21237.0
2019-12-03 15:50:00,16.47,16.49,16.47,16.48,57938.0,16.0006,16.0201,16.0006,16.0104,57938.0
2019-12-03 15:55:00,16.48,16.49,16.45,16.45,120736.0,16.0104,16.0201,15.9812,15.9812,120736.0
2019-12-04 09:30:00,16.55,16.66,16.51,16.54,26301.0,16.0784,16.1852,16.0395,16.0686,26301.0
2019-12-04 09:35:00,16.56,16.61,16.52,16.58,37551.0,16.0881,16.1366,16.0492,16.1075,37551.0
2019-12-04 09:40:00,16.57,16.62,16.55,16.59,14626.0,16.0978,16.1464,16.0784,16.1172,14626.0
2019-12-04 09:45:00,16.58,16.68,16.57,16.67,42524.0,16.1075,16.2047,16.0978,16.1949,42524.0
2019-12-04 09:50:00,16.68,16.69,16.61,16.65,39539.0,16.2047,16.2144,16.1366,16.1755,39539.0
2019-12-04 09:55:00,16.66,16.66,16.59,16.61,26443.0,16.1852,16.1852,16.1172,16.1366,26443.0
2019-12-04 10:00:00,16.61,16.7,16.6,16.65,34779.0,16.1366,16.2241,16.1269,16.1755,34779.0
2019-12-04 10:05:00,16.65,16.68,16.61,16.62,36620.0,16.1755,16.2047,16.1366,16.1464,36620.0
2019-12-04 10:10:00,16.62,16.65,16.58,16.64,39129.0,16.1464,16.1755,16.1075,16.1658,39129.0
2019-12-04 10:15:00,16.65,16.7,16.63,16.7,32495.0,16.1755,16.2241,16.1561,16.2241,32495.0
2019-12-04 10:20:00,16.71,16.72,16.69,16.71,16170.0,16.2338,16.2435,16.2144,16.2338,16170.0
2019-12-04 10:25:00,16.72,16.73,16.68,16.71,20791.0,16.2435,16.2532,16.2047,16.2338,20791.0
2019-12-04 10:30:00,16.71,16.74,16.68,16.69,16919.0,16.2338,16.2629,16.2047,16.2144,16919.0
2019-12-04 10:35:00,16.69,16.78,16.69,16.77,50344.0,16.2144,16.3018,16.2144,16.2921,50344.0
2019-12-04 10:40:00,16.78,16.86,16.77,16.83,28156.0,16.3018,16.3795,16.2921,16.3504,28156.0
2019-12-04 10:45:00,16.84,16.88,16.81,16.81,20600.0,16.3601,16.399,16.331,16.331,20600.0
2019-12-04 10:50:00,16.82,16.88,16.79,16.87,42422.0,16.3407,16.399,16.3115,16.3892,42422.0
2019-12-04 10:55:00,16.87,16.88,16.83,16.84,20807.0,16.3892,16.399,16.3504,16.3601,20807.0
2019-12-04 11:00:00,16.85,16.89,16.78,16.8,41912.0,16.3698,16.4087,16.3018,16.3212,41912.0
2019-12-04 11:05:00,16.81,16.83,16.76,16.83,46535.0,16.331,16.3504,16.2824,16.3504,46535.0
2019-12-04 11:10:00,16.82,16.86,16.79,16.86,14412.0,16.3407,16.3795,16.3115,16.3795,14412.0
2019-12-04 11:15:00,16.86,16.87,16.84,16.84,10152.0,16.3795,16.3892,16.3601,16.3601,10152.0
2019-12-04 11:20:00,16.85,16.86,16.82,16.84,12147.0,16.3698,16.3795,16.3407,16.3601,12147.0
2019-12-04 11:25:00,16.84,16.85,16.83,16.84,7594.0,16.3601,16.3698,16.3504,16.3601,7594.0
2019-12-04 11:30:00,16.82,16.86,16.82,16.82,19771.0,16.3407,16.3795,16.3407,16.3407,19771.0
2019-12-04 11:35:00,16.83,16.84,16.81,16.83,18420.0,16.3504,16.3601,16.331,16.3504,18420.0
2019-12-04 11:40:00,16.84,16.88,16.83,16.86,17358.0,16.3601,16.399,16.3504,16.3795,17358.0
2019-12-04 11:45:00,16.85,16.88,16.83,16.88,6802.0,16.3698,16.399,16.3504,16.399,6802.0
2019-12-04 11:50:00,16.89,16.89,16.84,16.87,12212.0,16.4087,16.4087,16.3601,16.3892,12212.0
2019-12-04 11:55:00,16.87,16.9,16.86,16.89,12890.0,16.3892,16.4184,16.3795,16.4087,12890.0
2019-12-04 12:00:00,16.89,16.9,16.86,16.86,5284.0,16.4087,16.4184,16.3795,16.3795,5284.0
2019-12-04 12:05:00,16.87,16.88,16.86,16.88,8706.0,16.3892,16.399,16.3795,16.399,8706.0
2019-12-04 12:10:00,16.88,16.88,16.84,16.87,9122.0,16.399,16.399,16.3601,16.3892,9122.0
2019-12-04 12:15:00,16.86,16.87,16.84,16.85,9875.0,16.3795,16.3892,16.3601,16.3698,9875.0
2019-12-04 12:20:00,16.85,16.86,16.84,16.85,7710.0,16.3698,16.3795,16.3601,16.3698,7710.0
2019-12-04 12:25:00,16.85,16.88,16.84,16.87,14601.0,16.3698,16.399,16.3601,16.3892,14601.0
2019-12-04 12:30:00,16.87,16.88,16.85,16.88,10142.0,16.3892,16.399,16.3698,16.399,10142.0
2019-12-04 12:35:00,16.88,16.9,16.86,16.88,8390.0,16.399,16.4184,16.3795,16.399,8390.0
2019-12-04 12:40:00,16.88,16.89,16.86,16.89,6277.0,16.399,16.4087,16.3795,16.4087,6277.0
2019-12-04 12:45:00,16.88,16.89,16.86,16.87,11714.0,16.399,16.4087,16.3795,16.3892,11714.0
2019-12-04 12:50:00,16.87,16.88,16.86,16.87,10303.0,16.3892,16.399,16.3795,16.3892,10303.0
2019-12-04 12:55:00,16.87,16.89,16.86,16.88,9585.0,16.3892,16.4087,16.3795,16.399,9585.0
2019-12-04 13:00:00,16.88,16.89,16.87,16.88,6594.0,16.399,16.4087,16.3892,16.399,6594.0
2019-12-04 13:05:00,16.88,16.89,16.85,16.89,13662.0,16.399,16.4087,16.3698,16.4087,13662.0
2019-12-04 13:10:00,16.88,16.9,16.87,16.9,6700.0,16.399,16.4184,16.3892,16.4184,6700.0
2019-12-04 13:15:00,16.9,16.96,16.89,16.95,28641.0,16.4184,16.4767,16.4087,16.467,28641.0
2019-12-04 13:20:00,16.95,16.95,16.91,16.93,16903.0,16.467,16.467,16.4281,16.4475,16903.0
2019-12-04 13:25:00,16.93,16.93,16.89,16.92,21351.0,16.4475,16.4475,16.4087,16.4378,21351.0
2019-12-04 13:30:00,16.91,16.92,16.87,16.88,24954.0,16.4281,16.4378,16.3892,16.399,24954.0
2019-12-04 13:35:00,16.88,16.9,16.88,16.9,5674.0,16.399,16.4184,16.399,16.4184,5674.0
2019-12-04 13:40:00,16.9,16.92,16.89,16.89,11308.0,16.4184,16.4378,16.4087,16.4087,11308.0
2019-12-04 13:45:00,16.89,16.9,16.85,16.86,7981.0,16.4087,16.4184,16.3698,16.3795,7981.0
2019-12-04 13:50:00,16.87,16.88,16.85,16.85,9091.0,16.3892,16.399,16.3698,16.3698,9091.0
2019-12-04 13:55:00,16.85,16.87,16.84,16.87,12410.0,16.3698,16.3892,16.3601,16.3892,12410.0
2019-12-04 14:00:00,16.86,16.88,16.84,16.86,12564.0,16.3795,16.399,16.3601,16.3795,12564.0
2019-12-04 14:05:00,16.86,16.87,16.83,16.84,10891.0,16.3795,16.3892,16.3504,16.3601,10891.0
2019-12-04 14:10:00,16.84,16.88,16.81,16.88,20205.0,16.3601,16.399,16.331,16.399,20205.0
2019-12-04 14:15:00,16.88,16.93,16.87,16.92,48969.0,16.399,16.4475,16.3892,16.4378,48969.0
2019-12-04 14:20:00,16.92,16.92,16.89,16.91,15979.0,16.4378,16.4378,16.4087,16.4281,15979.0
2019-12-04 14:25:00,16.91,16.92,16.89,16.91,17012.0,16.4281,16.4378,16.4087,16.4281,17012.0
2019-12-04 14:30:00,16.91,16.93,16.9,16.93,16359.0,16.4281,16.4475,16.4184,16.4475,16359.0
2019-12-04 14:35:00,16.93,16.93,16.87,16.93,74068.0,16.4475,16.4475,16.3892,16.4475,74068.0
2019-12-04 14:40:00,16.93,16.95,16.9,16.93,39561.0,16.4475,16.467,16.4184,16.4475,39561.0
2019-12-04 14:45:00,16.92,16.95,16.92,16.95,22592.0,16.4378,16.467,16.4378,16.467,22592.0
2019-12-04 14:50:00,16.94,16.96,16.93,16.95,27312.0,16.4572,16.4767,16.4475,16.467,27312.0
2019-12-04 14:55:00,16.95,16.96,16.94,16.95,7730.0,16.467,16.4767,16.4572,16.467,7730.0
2019-12-04 15:00:00,16.96,16.96,16.95,16.95,5465.0,16.4767,16.4767,16.467,16.467,5465.0
2019-12-04 15:05:00,16.95,16.96,16.94,16.96,11336.0,16.467,16.4767,16.4572,16.4767,11336.0
2019-12-04 15:10:00,16.96,16.96,16.94,16.95,12044.0,16.4767,16.4767,16.4572,16.467,12044.0
2019-12-04 15:15:00,16.95,16.97,16.93,16.94,38812.0,16.467,16.4864,16.4475,16.4572,38812.0
2019-12-04 15:20:00,16.93,16.95,16.93,16.95,23732.0,16.4475,16.467,16.4475,16.467,23732.0
2019-12-04 15:25:00,16.95,16.98,16.95,16.98,24629.0,16.467,16.4961,16.467,16.4961,24629.0
2019-12-04 15:30:00,16.98,16.99,16.96,16.98,23980.0,16.4961,16.5058,16.4767,16.4961,23980.0
2019-12-04 15:35:00,16.98,16.99,16.95,16.96,22670.0,16.4961,16.5058,16.467,16.4767,22670.0
2019-12-04 15:40:00,16.96,16.98,16.96,16.97,18510.0,16.4767,16.4961,16.4767,16.4864,18510.0
2019-12-04 15:45:00,16.98,17.02,16.97,17.02,70550.0,16.4961,16.535,16.4864,16.535,70550.0
2019-12-04 15:50:00,17.02,17.02,16.96,16.98,74100.0,16.535,16.535,16.4767,16.4961,74100.0
2019-12-04 15:55:00,16.98,17.0,16.97,16.99,169621.0,16.4961,16.5155,16.4864,16.5058,169621.0
2019-12-05 09:30:00,16.98,17.0,16.86,17.0,39582.0,16.6939,16.7136,16.5759,16.7136,39582.0
2019-12-05 09:35:00,17.02,17.06,16.87,16.88,23474.0,16.7332,16.7726,16.5858,16.5956,23474.0
2019-12-05 09:40:00,16.89,16.93,16.83,16.83,19119.0,16.6054,16.6447,16.5464,16.5464,19119.0
2019-12-05 09:45:00,16.82,16.9,16.8,16.89,11793.0,16.5366,16.6152,16.5169,16.6054,11793.0
2019-12-05 09:50:00,16.89,16.9,16.83,16.89,14676.0,16.6054,16.6152,16.5464,16.6054,14676.0
2019-12-05 09:55:00,16.89,16.9,16.77,16.81,19695.0,16.6054,16.6152,16.4874,16.5268,19695.0
2019-12-05 10:00:00,16.81,16.84,16.8,16.83,21452.0,16.5268,16.5563,16.5169,16.5464,21452.0
2019-12-05 10:05:00,16.84,16.86,16.81,16.84,20427.0,16.5563,16.5759,16.5268,16.5563,20427.0
2019-12-05 10:10:00,16.84,16.9,16.82,16.86,13221.0,16.5563,16.6152,16.5366,16.5759,13221.0
2019-12-05 10:15:00,16.85,16.89,16.84,16.88,13576.0,16.5661,16.6054,16.5563,16.5956,13576.0
2019-12-05 10:20:00,16.9,16.9,16.83,16.85,19351.0,16.6152,16.6152,16.5464,16.5661,19351.0
2019-12-05 10:25:00,16.84,16.86,16.77,16.83,62042.0,16.5563,16.5759,16.4874,16.5464,62042.0
2019-12-05 10:30:00,16.83,16.9,16.83,16.87,8875.0,16.5464,16.6152,16.5464,16.5858,8875.0
2019-12-05 10:35:00,16.85,16.85,16.79,16.79,12872.0,16.5661,16.5661,16.5071,16.5071,12872.0
2019-12-05 10:40:00,16.79,16.79,16.72,16.72,9850.0,16.5071,16.5071,16.4383,16.4383,9850.0
2019-12-05 10:45:00,16.71,16.71,16.65,16.69,12608.0,16.4284,16.4284,16.3695,16.4088,12608.0
2019-12-05 10:50:00,16.69,16.72,16.67,16.68,13360.0,16.4088,16.4383,16.3891,16.399,13360.0
2019-12-05 10:55:00,16.69,16.72,16.65,16.72,11915.0,16.4088,16.4383,16.3695,16.4383,11915.0
2019-12-05 11:00:00,16.72,16.73,16.69,16.7,14620.0,16.4383,16.4481,16.4088,16.4186,14620.0
2019-12-05 11:05:00,16.7,16.7,16.66,16.68,9436.0,16.4186,16.4186,16.3793,16.399,9436.0
2019-12-05 11:10:00,16.69,16.71,16.67,16.7,10775.0,16.4088,16.4284,16.3891,16.4186,10775.0
2019-12-05 11:15:00,16.7,16.72,16.67,16.7,14152.0,16.4186,16.4383,16.3891,16.4186,14152.0
2019-12-05 11:20:00,16.7,16.72,16.66,16.71,12254.0,16.4186,16.4383,16.3793,16.4284,12254.0
2019-12-05 11:25:00,16.7,16.7,16.66,16.68,6658.0,16.4186,16.4186,16.3793,16.399,6658.0
2019-12-05 11:30:00,16.68,16.69,16.64,16.68,14844.0,16.399,16.4088,16.3596,16.399,14844.0
2019-12-05 11:35:00,16.67,16.69,16.67,16.68,15036.0,16.3891,16.4088,16.3891,16.399,15036.0
2019-12-05 11:40:00,16.68,16.69,16.66,16.68,12574.0,16.399,16.4088,16.3793,16.399,12574.0
2019-12-05 11:45:00,16.67,16.68,16.67,16.68,9463.0,16.3891,16.399,16.3891,16.399,9463.0
2019-12-05 11:50:00,16.68,16.71,16.67,16.67,11437.0,16.399,16.4284,16.3891,16.3891,11437.0
2019-12-05 11:55:00,16.66,16.67,16.65,16.66,10809.0,16.3793,16.3891,16.3695,16.3793,10809.0
2019-12-05 12:00:00,16.67,16.77,16.67,16.74,34293.0,16.3891,16.4874,16.3891,16.4579,34293.0
2019-12-05 12:05:00,16.74,16.74,16.71,16.71,6211.0,16.4579,16.4579,16.4284,16.4284,6211.0
2019-12-05 12:10:00,16.71,16.74,16.68,16.69,15258.0,16.4284,16.4579,16.399,16.4088,15258.0
2019-12-05 12:15:00,16.69,16.71,16.67,16.68,8208.0,16.4088,16.4284,16.3891,16.399,8208.0
2019-12-05 12:20:00,16.68,16.69,16.66,16.68,6665.0,16.399,16.4088,16.3793,16.399,6665.0
2019-12-05 12:25:00,16.68,16.72,16.67,16.71,7382.0,16.399,16.4383,16.3891,16.4284,7382.0
2019-12-05 12:30:00,16.72,16.73,16.7,16.72,6152.0,16.4383,16.4481,16.4186,16.4383,6152.0
2019-12-05 12:35:00,16.72,16.72,16.69,16.7,8582.0,16.4383,16.4383,16.4088,16.4186,8582.0
2019-12-05 12:40:00,16.7,16.7,16.67,16.68,10008.0,16.4186,16.4186,16.3891,16.399,10008.0
2019-12-05 12:45:00,16.67,16.69,16.65,16.67,16160.0,16.3891,16.4088,16.3695,16.3891,16160.0
2019-12-05 12:50:00,16.68,16.7,16.66,16.67,9493.0,16.399,16.4186,16.3793,16.3891,9493.0
2019-12-05 12:55:00,16.67,16.68,16.66,16.67,4874.0,16.3891,16.399,16.3793,16.3891,4874.0
2019-12-05 13:00:00,16.67,16.68,16.66,16.68,16589.0,16.3891,16.399,16.3793,16.399,16589.0
2019-12-05 13:05:00,16.68,16.68,16.66,16.68,4203.0,16.399,16.399,16.3793,16.399,4203.0
2019-12-05 13:10:00,16.67,16.68,16.66,16.66,8404.0,16.3891,16.399,16.3793,16.3793,8404.0
2019-12-05 13:15:00,16.66,16.66,16.63,16.63,7341.0,16.3793,16.3793,16.3498,16.3498,7341.0
2019-12-05 13:20:00,16.64,16.66,16.63,16.64,9317.0,16.3596,16.3793,16.3498,16.3596,9317.0
2019-12-05 13:25:00,16.64,16.64,16.61,16.61,1700.0,16.3596,16.3596,16.3301,16.3301,1700.0
2019-12-05 13:30:00,16.62,16.65,16.61,16.63,17028.0,16.34,16.3695,16.3301,16.3498,17028.0
2019-12-05 13:35:00,16.63,16.66,16.63,16.64,6211.0,16.3498,16.3793,16.3498,16.3596,6211.0
2019-12-05 13:40:00,16.65,16.68,16.64,16.68,16018.0,16.3695,16.399,16.3596,16.399,16018.0
2019-12-05 13:45:00,16.67,16.72,16.67,16.68,19481.0,16.3891,16.4383,16.3891,16.399,19481.0
2019-12-05 13:50:00,16.68,16.69,16.64,16.65,11810.0,16.399,16.4088,16.3596,16.3695,11810.0
2019-12-05 13:55:00,16.66,16.66,16.61,16.61,17538.0,16.3793,16.3793,16.3301,16.3301,17538.0
2019-12-05 14:00:00,16.62,16.67,16.61,16.65,22498.0,16.34,16.3891,16.3301,16.3695,22498.0
2019-12-05 14:05:00,16.64,16.64,16.61,16.63,17398.0,16.3596,16.3596,16.3301,16.3498,17398.0
2019-12-05 14:10:00,16.63,16.68,16.62,16.67,25259.0,16.3498,16.399,16.34,16.3891,25259.0
2019-12-05 14:15:00,16.67,16.68,16.64,16.65,9396.0,16.3891,16.399,16.3596,16.3695,9396.0
2019-12-05 14:20:00,16.65,16.66,16.62,16.66,12756.0,16.3695,16.3793,16.34,16.3793,12756.0
2019-12-05 14:25:00,16.66,16.67,16.63,16.64,14786.0,16.3793,16.3891,16.3498,16.3596,14786.0
2019-12-05 14:30:00,16.64,16.67,16.64,16.64,9340.0,16.3596,16.3891,16.3596,16.3596,9340.0
2019-12-05 14:35:00,16.64,16.68,16.63,16.65,34728.0,16.3596,16.399,16.3498,16.3695,34728.0
2019-12-05 14:40:00,16.66,16.67,16.64,16.65,10340.0,16.3793,16.3891,16.3596,16.3695,10340.0
2019-12-05 14:45:00,16.64,16.67,16.63,16.66,22087.0,16.3596,16.3891,16.3498,16.3793,22087.0
2019-12-05 14:50:00,16.66,16.67,16.64,16.64,27539.0,16.3793,16.3891,16.3596,16.3596,27539.0
2019-12-05 14:55:00,16.64,16.67,16.63,16.63,28738.0,16.3596,16.3891,16.3498,16.3498,28738.0
2019-12-05 15:00:00,16.64,16.67,16.63,16.65,29494.0,16.3596,16.3891,16.3498,16.3695,29494.0
2019-12-05 15:05:00,16.65,16.67,16.64,16.67,5900.0,16.3695,16.3891,16.3596,16.3891,5900.0
2019-12-05 15:10:00,16.67,16.69,16.66,16.66,12846.0,16.3891,16.4088,16.3793,16.3793,12846.0
2019-12-05 15:15:00,16.66,16.69,16.66,16.69,19849.0,16.3793,16.4088,16.3793,16.4088,19849.0
2019-12-05 15:20:00,16.7,16.75,16.7,16.75,21574.0,16.4186,16.4678,16.4186,16.4678,21574.0
2019-12-05 15:25:00,16.75,16.78,16.74,16.78,36470.0,16.4678,16.4973,16.4579,16.4973,36470.0
2019-12-05 15:30:00,16.78,16.79,16.76,16.79,21513.0,16.4973,16.5071,16.4776,16.5071,21513.0
2019-12-05 15:35:00,16.79,16.8,16.72,16.74,41026.0,16.5071,16.5169,16.4383,16.4579,41026.0
2019-12-05 15:40:00,16.74,16.74,16.72,16.72,12937.0,16.4579,16.4579,16.4383,16.4383,12937.0
2019-12-05 15:45:00,16.73,16.73,16.7,16.7,41291.0,16.4481,16.4481,16.4186,16.4186,41291.0
2019-12-05 15:50:00,16.71,16.71,16.68,16.69,37273.0,16.4284,16.4284,16.399,16.4088,37273.0
2019-12-05 15:55:00,16.69,16.7,16.67,16.67,97680.0,16.4088,16.4186,16.3891,16.3891,97680.0
2019-12-06 09:30:00,16.93,17.02,16.93,16.97,27207.0,16.6447,16.7332,16.6447,16.6841,27207.0
2019-12-06 09:35:00,16.97,17.04,16.94,16.98,31522.0,16.6841,16.7529,16.6546,16.6939,31522.0
2019-12-06 09:40:00,16.97,17.05,16.94,17.05,97356.0,16.6841,16.7627,16.6546,16.7627,97356.0
2019-12-06 09:45:00,17.05,17.09,16.99,17.07,26077.0,16.7627,16.802,16.7037,16.7824,26077.0
2019-12-06 09:50:00,17.08,17.09,17.01,17.03,34453.0,16.7922,16.802,16.7234,16.7431,34453.0
2019-12-06 09:55:00,17.04,17.07,17.03,17.05,19530.0,16.7529,16.7824,16.7431,16.7627,19530.0
2019-12-06 10:00:00,17.05,17.08,17.05,17.06,17195.0,16.7627,16.7922,16.7627,16.7726,17195.0
2019-12-06 10:05:00,17.06,17.12,17.04,17.1,43433.0,16.7726,16.8315,16.7529,16.8119,43433.0
2019-12-06 10:10:00,17.1,17.11,17.08,17.11,26509.0,16.8119,16.8217,16.7922,16.8217,26509.0
2019-12-06 10:15:00,17.11,17.15,17.1,17.13,21492.0,16.8217,16.861,16.8119,16.8414,21492.0
2019-12-06 10:20:00,17.13,17.15,17.05,17.05,18380.0,16.8414,16.861,16.7627,16.7627,18380.0
2019-12-06 10:25:00,17.05,17.05,16.98,16.98,18461.0,16.7627,16.7627,16.6939,16.6939,18461.0
2019-12-06 10:30:00,16.98,17.01,16.97,16.98,14041.0,16.6939,16.7234,16.6841,16.6939,14041.0
2019-12-06 10:35:00,16.98,16.98,16.93,16.93,12102.0,16.6939,16.6939,16.6447,16.6447,12102.0
2019-12-06 10:40:00,16.94,16.94,16.89,16.91,27932.0,16.6546,16.6546,16.6054,16.6251,27932.0
2019-12-06 10:45:00,16.92,16.99,16.92,16.98,43198.0,16.6349,16.7037,16.6349,16.6939,43198.0
2019-12-06 10:50:00,16.98,16.98,16.95,16.97,9852.0,16.6939,16.6939,16.6644,16.6841,9852.0
2019-12-06 10:55:00,16.98,16.99,16.97,16.97,8334.0,16.6939,16.7037,16.6841,16.6841,8334.0
2019-12-06 11:00:00,16.97,16.97,16.93,16.95,14962.0,16.6841,16.6841,16.6447,16.6644,14962.0
2019-12-06 11:05:00,16.95,17.0,16.94,16.96,17543.0,16.6644,16.7136,16.6546,16.6742,17543.0
2019-12-06 11:10:00,16.96,16.97,16.95,16.96,9087.0,16.6742,16.6841,16.6644,16.6742,9087.0
2019-12-06 11:15:00,16.96,17.06,16.95,17.04,25120.0,16.6742,16.7726,16.6644,16.7529,25120.0
2019-12-06 11:20:00,17.03,17.04,17.02,17.02,7797.0,16.7431,16.7529,16.7332,16.7332,7797.0
2019-12-06 11:25:00,17.02,17.02,16.94,16.94,18627.0,16.7332,16.7332,16.6546,16.6546,18627.0
2019-12-06 11:30:00,16.93,16.98,16.93,16.97,16409.0,16.6447,16.6939,16.6447,16.6841,16409.0
2019-12-06 11:35:00,16.96,16.97,16.93,16.94,9232.0,16.6742,16.6841,16.6447,16.6546,9232.0
2019-12-06 11:40:00,16.94,16.94,16.89,16.92,19581.0,16.6546,16.6546,16.6054,16.6349,19581.0
2019-12-06 11:45:00,16.91,16.92,16.89,16.89,8568.0,16.6251,16.6349,16.6054,16.6054,8568.0
2019-12-06 11:50:00,16.9,16.93,16.88,16.93,12998.0,16.6152,16.6447,16.5956,16.6447,12998.0
2019-12-06 11:55:00,16.93,16.96,16.92,16.96,7704.0,16.6447,16.6742,16.6349,16.6742,7704.0
2019-12-06 12:00:00,16.96,16.96,16.93,16.94,7122.0,16.6742,16.6742,16.6447,16.6546,7122.0
2019-12-06 12:05:00,16.93,16.93,16.92,16.92,4474.0,16.6447,16.6447,16.6349,16.6349,4474.0
2019-12-06 12:10:00,16.92,16.92,16.9,16.9,15834.0,16.6349,16.6349,16.6152,16.6152,15834.0
2019-12-06 12:15:00,16.9,16.91,16.9,16.91,6963.0,16.6152,16.6251,16.6152,16.6251,6963.0
2019-12-06 12:20:00,16.9,16.91,16.87,16.89,19720.0,16.6152,16.6251,16.5858,16.6054,19720.0
2019-12-06 12:25:00,16.89,16.89,16.88,16.88,3350.0,16.6054,16.6054,16.5956,16.5956,3350.0
2019-12-06 12:30:00,16.89,16.89,16.88,16.88,5118.0,16.6054,16.6054,16.5956,16.5956,5118.0
2019-12-06 12:35:00,16.89,16.9,16.88,16.9,9941.0,16.6054,16.6152,16.5956,16.6152,9941.0
2019-12-06 12:40:00,16.9,16.9,16.88,16.89,7106.0,16.6152,16.6152,16.5956,16.6054,7106.0
2019-12-06 12:45:00,16.9,16.94,16.89,16.91,17842.0,16.6152,16.6546,16.6054,16.6251,17842.0
2019-12-06 12:50:00,16.91,16.98,16.91,16.97,9941.0,16.6251,16.6939,16.6251,16.6841,9941.0
2019-12-06 12:55:00,16.97,16.98,16.96,16.96,8316.0,16.6841,16.6939,16.6742,16.6742,8316.0
2019-12-06 13:00:00,16.97,16.97,16.93,16.94,8025.0,16.6841,16.6841,16.6447,16.6546,8025.0
2019-12-06 13:05:00,16.94,16.95,16.93,16.93,6192.0,16.6546,16.6644,16.6447,16.6447,6192.0
2019-12-06 13:10:00,16.93,16.94,16.92,16.92,15589.0,16.6447,16.6546,16.6349,16.6349,15589.0
2019-12-06 13:15:00,16.91,16.93,16.9,16.91,8922.0,16.6251,16.6447,16.6152,16.6251,8922.0
2019-12-06 13:20:00,16.9,16.91,16.9,16.91,6570.0,16.6152,16.6251,16.6152,16.6251,6570.0
2019-12-06 13:25:00,16.91,16.93,16.9,16.91,7464.0,16.6251,16.6447,16.6152,16.6251,7464.0
2019-12-06 13:30:00,16.91,16.92,16.87,16.87,13935.0,16.6251,16.6349,16.5858,16.5858,13935.0
2019-12-06 13:35:00,16.87,16.88,16.87,16.87,14869.0,16.5858,16.5956,16.5858,16.5858,14869.0
2019-12-06 13:40:00,16.88,16.88,16.82,16.83,16877.0,16.5956,16.5956,16.5366,16.5464,16877.0
2019-12-06 13:45:00,16.84,16.89,16.83,16.89,7788.0,16.5563,16.6054,16.5464,16.6054,7788.0
2019-12-06 13:50:00,16.9,16.92,16.9,16.92,13176.0,16.6152,16.6349,16.6152,16.6349,13176.0
2019-12-06 13:55:00,16.92,16.92,16.89,16.89,8046.0,16.6349,16.6349,16.6054,16.6054,8046.0
2019-12-06 14:00:00,16.9,16.9,16.88,16.88,5916.0,16.6152,16.6152,16.5956,16.5956,5916.0
2019-12-06 14:05:00,16.88,16.9,16.88,16.9,5888.0,16.5956,16.6152,16.5956,16.6152,5888.0
2019-12-06 14:10:00,16.89,16.9,16.89,16.89,5497.0,16.6054,16.6152,16.6054,16.6054,5497.0
2019-12-06 14:15:00,16.9,16.9,16.87,16.89,12540.0,16.6152,16.6152,16.5858,16.6054,12540.0
2019-12-06 14:20:00,16.9,16.91,16.89,16.9,6817.0,16.6152,16.6251,16.6054,16.6152,6817.0
2019-12-06 14:25:00,16.9,16.9,16.89,16.9,8033.0,16.6152,16.6152,16.6054,16.6152,8033.0
2019-12-06 14:30:00,16.89,16.9,16.88,16.89,12887.0,16.6054,16.6152,16.5956,16.6054,12887.0
2019-12-06 14:35:00,16.89,16.91,16.88,16.91,13789.0,16.6054,16.6251,16.5956,16.6251,13789.0
2019-12-06 14:40:00,16.92,16.94,16.91,16.91,21160.0,16.6349,16.6546,16.6251,16.6251,21160.0
2019-12-06 14:45:00,16.91,16.91,16.87,16.88,17126.0,16.6251,16.6251,16.5858,16.5956,17126.0
2019-12-06 14:50:00,16.88,16.88,16.87,16.88,4639.0,16.5956,16.5956,16.5858,16.5956,4639.0
2019-12-06 14:55:00,16.87,16.9,16.86,16.89,15772.0,16.5858,16.6152,16.5759,16.6054,15772.0
2019-12-06 15:00:00,16.9,16.92,16.9,16.91,8157.0,16.6152,16.6349,16.6152,16.6251,8157.0
2019-12-06 15:05:00,16.9,16.91,16.9,16.91,6791.0,16.6152,16.6251,16.6152,16.6251,6791.0
2019-12-06 15:10:00,16.9,16.95,16.9,16.94,17712.0,16.6152,16.6644,16.6152,16.6546,17712.0
2019-12-06 15:15:00,16.94,16.95,16.91,16.91,11494.0,16.6546,16.6644,16.6251,16.6251,11494.0
2019-12-06 15:20:00,16.91,16.92,16.9,16.91,20365.0,16.6251,16.6349,16.6152,16.6251,20365.0
2019-12-06 15:25:00,16.91,16.92,16.9,16.91,18870.0,16.6251,16.6349,16.6152,16.6251,18870.0
2019-12-06 15:30:00,16.9,16.95,16.9,16.95,32932.0,16.6152,16.6644,16.6152,16.6644,32932.0
2019-12-06 15:35:00,16.95,16.99,16.94,16.96,38155.0,16.6644,16.7037,16.6546,16.6742,38155.0
2019-12-06 15:40:00,16.96,16.97,16.95,16.96,22473.0,16.6742,16.6841,16.6644,16.6742,22473.0
2019-12-06 15:45:00,16.96,16.96,16.94,16.94,46568.0,16.6742,16.6742,16.6546,16.6546,46568.0
2019-12-06 15:50:00,16.94,16.94,16.89,16.89,73898.0,16.6546,16.6546,16.6054,16.6054,73898.0
2019-12-06 15:55:00,16.89,16.93,16.89,16.9,134051.0,16.6054,16.6447,16.6054,16.6152,134051.0
2019-12-09 09:30:00,16.87,16.87,16.62,16.84,54026.0,16.5858,16.5858,16.34,16.5563,54026.0
2019-12-09 09:35:00,16.86,16.98,16.84,16.93,20467.0,16.5759,16.6939,16.5563,16.6447,20467.0
2019-12-09 09:40:00,16.91,17.0,16.91,16.99,9736.0,16.6251,16.7136,16.6251,16.7037,9736.0
2019-12-09 09:45:00,16.99,17.03,16.97,17.01,21117.0,16.7037,16.7431,16.6841,16.7234,21117.0
2019-12-09 09:50:00,17.0,17.02,16.94,16.99,10140.0,16.7136,16.7332,16.6546,16.7037,10140.0
2019-12-09 09:55:00,16.98,17.02,16.96,17.0,12760.0,16.6939,16.7332,16.6742,16.7136,12760.0
2019-12-09 10:00:00,17.0,17.0,16.94,16.96,16664.0,16.7136,16.7136,16.6546,16.6742,16664.0
2019-12-09 10:05:00,16.96,17.06,16.95,17.06,11047.0,16.6742,16.7726,16.6644,16.7726,11047.0
2019-12-09 10:10:00,17.06,17.16,17.06,17.13,16362.0,16.7726,16.8709,16.7726,16.8414,16362.0
2019-12-09 10:15:00,17.13,17.16,17.12,17.15,17484.0,16.8414,16.8709,16.8315,16.861,17484.0
2019-12-09 10:20:00,17.14,17.18,17.13,17.18,16603.0,16.8512,16.8905,16.8414,16.8905,16603.0
2019-12-09 10:25:00,17.17,17.27,17.17,17.21,26893.0,16.8807,16.979,16.8807,16.92,26893.0
2019-12-09 10:30:00,17.21,17.3,17.21,17.24,37447.0,16.92,17.0085,16.92,16.9495,37447.0
2019-12-09 10:35:00,17.25,17.37,17.25,17.37,13468.0,16.9594,17.0773,16.9594,17.0773,13468.0
2019-12-09 10:40:00,17.37,17.38,17.32,17.35,16251.0,17.0773,17.0872,17.0282,17.0577,16251.0
2019-12-09 10:45:00,17.35,17.43,17.34,17.36,28206.0,17.0577,17.1363,17.0478,17.0675,28206.0
2019-12-09 10:50:00,17.36,17.39,17.3,17.3,7304.0,17.0675,17.097,17.0085,17.0085,7304.0
2019-12-09 10:55:00,17.29,17.35,17.29,17.35,17257.0,16.9987,17.0577,16.9987,17.0577,17257.0
2019-12-09 11:00:00,17.35,17.4,17.33,17.33,14712.0,17.0577,17.1068,17.038,17.038,14712.0
2019-12-09 11:05:00,17.32,17.36,17.32,17.32,10606.0,17.0282,17.0675,17.0282,17.0282,10606.0
2019-12-09 11:10:00,17.31,17.36,17.29,17.36,26664.0,17.0183,17.0675,16.9987,17.0675,26664.0
2019-12-09 11:15:00,17.36,17.44,17.35,17.44,30748.0,17.0675,17.1461,17.0577,17.1461,30748.0
2019-12-09 11:20:00,17.44,17.44,17.36,17.37,8937.0,17.1461,17.1461,17.0675,17.0773,8937.0
2019-12-09 11:25:00,17.37,17.41,17.37,17.37,12401.0,17.0773,17.1167,17.0773,17.0773,12401.0
2019-12-09 11:30:00,17.38,17.39,17.35,17.35,7543.0,17.0872,17.097,17.0577,17.0577,7543.0
2019-12-09 11:35:00,17.35,17.37,17.29,17.3,25209.0,17.0577,17.0773,16.9987,17.0085,25209.0
2019-12-09 11:40:00,17.3,17.3,17.28,17.29,2684.0,17.0085,17.0085,16.9888,16.9987,2684.0
2019-12-09 11:45:00,17.28,17.31,17.28,17.31,2900.0,16.9888,17.0183,16.9888,17.0183,2900.0
2019-12-09 11:50:00,17.31,17.38,17.31,17.37,27592.0,17.0183,17.0872,17.0183,17.0773,27592.0
2019-12-09 11:55:00,17.37,17.4,17.36,17.39,11067.0,17.0773,17.1068,17.0675,17.097,11067.0
2019-12-09 12:00:00,17.39,17.44,17.39,17.43,9378.0,17.097,17.1461,17.097,17.1363,9378.0
2019-12-09 12:05:00,17.43,17.45,17.43,17.44,7568.0,17.1363,17.156,17.1363,17.1461,7568.0
2019-12-09 12:10:00,17.44,17.44,17.4,17.44,21180.0,17.1461,17.1461,17.1068,17.1461,21180.0
2019-12-09 12:15:00,17.45,17.46,17.44,17.46,4133.0,17.156,17.1658,17.1461,17.1658,4133.0
2019-12-09 12:20:00,17.45,17.46,17.43,17.44,8117.0,17.156,17.1658,17.1363,17.1461,8117.0
2019-12-09 12:25:00,17.44,17.48,17.44,17.45,13633.0,17.1461,17.1855,17.1461,17.156,13633.0
2019-12-09 12:30:00,17.46,17.46,17.43,17.45,9646.0,17.1658,17.1658,17.1363,17.156,9646.0
2019-12-09 12:35:00,17.45,17.47,17.44,17.46,5299.0,17.156,17.1756,17.1461,17.1658,5299.0
2019-12-09 12:40:00,17.47,17.48,17.47,17.47,3094.0,17.1756,17.1855,17.1756,17.1756,3094.0
2019-12-09 12:45:00,17.48,17.48,17.42,17.43,18171.0,17.1855,17.1855,17.1265,17.1363,18171.0
2019-12-09 12:50:00,17.42,17.45,17.42,17.43,7407.0,17.1265,17.156,17.1265,17.1363,7407.0
2019-12-09 12:55:00,17.42,17.44,17.42,17.44,3692.0,17.1265,17.1461,17.1265,17.1461,3692.0
2019-12-09 13:00:00,17.44,17.44,17.42,17.43,9132.0,17.1461,17.1461,17.1265,17.1363,9132.0
2019-12-09 13:05:00,17.42,17.44,17.41,17.43,18597.0,17.1265,17.1461,17.1167,17.1363,18597.0
2019-12-09 13:10:00,17.43,17.43,17.41,17.41,4799.0,17.1363,17.1363,17.1167,17.1167,4799.0
2019-12-09 13:15:00,17.42,17.46,17.41,17.46,8752.0,17.1265,17.1658,17.1167,17.1658,8752.0
2019-12-09 13:20:00,17.46,17.48,17.44,17.47,4600.0,17.1658,17.1855,17.1461,17.1756,4600.0
2019-12-09 13:25:00,17.47,17.47,17.45,17.46,8533.0,17.1756,17.1756,17.156,17.1658,8533.0
2019-12-09 13:30:00,17.46,17.47,17.43,17.45,9657.0,17.1658,17.1756,17.1363,17.156,9657.0
2019-12-09 13:35:00,17.46,17.47,17.45,17.46,5472.0,17.1658,17.1756,17.156,17.1658,5472.0
2019-12-09 13:40:00,17.46,17.46,17.44,17.45,4500.0,17.1658,17.1658,17.1461,17.156,4500.0
2019-12-09 13:45:00,17.44,17.44,17.43,17.44,2273.0,17.1461,17.1461,17.1363,17.1461,2273.0
2019-12-09 13:50:00,17.44,17.47,17.44,17.47,6711.0,17.1461,17.1756,17.1461,17.1756,6711.0
2019-12-09 13:55:00,17.47,17.49,17.46,17.48,16737.0,17.1756,17.1953,17.1658,17.1855,16737.0
2019-12-09 14:00:00,17.48,17.48,17.42,17.43,8778.0,17.1855,17.1855,17.1265,17.1363,8778.0
2019-12-09 14:05:00,17.43,17.44,17.42,17.43,4051.0,17.1363,17.1461,17.1265,17.1363,4051.0
2019-12-09 14:10:00,17.43,17.43,17.41,17.42,5582.0,17.1363,17.1363,17.1167,17.1265,5582.0
2019-12-09 14:15:00,17.43,17.43,17.41,17.41,3200.0,17.1363,17.1363,17.1167,17.1167,3200.0
2019-12-09 14:20:00,17.41,17.42,17.39,17.39,3575.0,17.1167,17.1265,17.097,17.097,3575.0
2019-12-09 14:25:00,17.39,17.39,17.35,17.39,17798.0,17.097,17.097,17.0577,17.097,17798.0
2019-12-09 14:30:00,17.39,17.43,17.39,17.43,8424.0,17.097,17.1363,17.097,17.1363,8424.0
2019-12-09 14:35:00,17.42,17.43,17.4,17.41,15674.0,17.1265,17.1363,17.1068,17.1167,15674.0
2019-12-09 14:40:00,17.41,17.43,17.41,17.41,4675.0,17.1167,17.1363,17.1167,17.1167,4675.0
2019-12-09 14:45:00,17.41,17.42,17.38,17.41,4939.0,17.1167,17.1265,17.0872,17.1167,4939.0
2019-12-09 14:50:00,17.41,17.42,17.4,17.41,3301.0,17.1167,17.1265,17.1068,17.1167,3301.0
2019-12-09 14:55:00,17.41,17.46,17.41,17.46,17606.0,17.1167,17.1658,17.1167,17.1658,17606.0
2019-12-09 15:00:00,17.46,17.48,17.45,17.46,12686.0,17.1658,17.1855,17.156,17.1658,12686.0
2019-12-09 15:05:00,17.45,17.47,17.45,17.47,3029.0,17.156,17.1756,17.156,17.1756,3029.0
2019-12-09 15:10:00,17.47,17.48,17.46,17.48,6383.0,17.1756,17.1855,17.1658,17.1855,6383.0
2019-12-09 15:15:00,17.48,17.49,17.47,17.49,7998.0,17.1855,17.1953,17.1756,17.1953,7998.0
2019-12-09 15:20:00,17.48,17.49,17.48,17.49,4600.0,17.1855,17.1953,17.1855,17.1953,4600.0
2019-12-09 15:25:00,17.48,17.52,17.48,17.51,49303.0,17.1855,17.2248,17.1855,17.215,49303.0
2019-12-09 15:30:00,17.51,17.51,17.47,17.47,20806.0,17.215,17.215,17.1756,17.1756,20806.0
2019-12-09 15:35:00,17.47,17.48,17.45,17.48,25136.0,17.1756,17.1855,17.156,17.1855,25136.0
2019-12-09 15:40:00,17.48,17.49,17.45,17.46,83763.0,17.1855,17.1953,17.156,17.1658,83763.0
2019-12-09 15:45:00,17.46,17.46,17.36,17.37,139525.0,17.1658,17.1658,17.0675,17.0773,139525.0
2019-12-09 15:50:00,17.37,17.45,17.36,17.43,109376.0,17.0773,17.156,17.0675,17.1363,109376.0
2019-12-09 15:55:00,17.43,17.43,17.37,17.38,150659.0,17.1363,17.1363,17.0773,17.0872,150659.0
2019-12-10 09:30:00,17.29,17.49,17.29,17.45,24672.0,16.9987,17.1953,16.9987,17.156,24672.0
2019-12-10 09:35:00,17.47,17.47,17.33,17.35,12953.0,17.1756,17.1756,17.038,17.0577,12953.0
2019-12-10 09:40:00,17.33,17.44,17.32,17.43,24382.0,17.038,17.1461,17.0282,17.1363,24382.0
2019-12-10 09:45:00,17.43,17.48,17.42,17.46,17702.0,17.1363,17.1855,17.1265,17.1658,17702.0
2019-12-10 09:50:00,17.47,17.54,17.44,17.53,30917.0,17.1756,17.2445,17.1461,17.2346,30917.0
2019-12-10 09:55:00,17.54,17.57,17.49,17.52,23000.0,17.2445,17.274,17.1953,17.2248,23000.0
2019-12-10 10:00:00,17.53,17.57,17.53,17.54,3800.0,17.2346,17.274,17.2346,17.2445,3800.0
2019-12-10 10:05:00,17.54,17.55,17.51,17.54,17208.0,17.2445,17.2543,17.215,17.2445,17208.0
2019-12-10 10:10:00,17.55,17.61,17.54,17.6,19902.0,17.2543,17.3133,17.2445,17.3035,19902.0
2019-12-10 10:15:00,17.6,17.61,17.57,17.6,6617.0,17.3035,17.3133,17.274,17.3035,6617.0
2019-12-10 10:20:00,17.6,17.63,17.59,17.61,7986.0,17.3035,17.3329,17.2936,17.3133,7986.0
2019-12-10 10:25:00,17.6,17.61,17.58,17.61,10052.0,17.3035,17.3133,17.2838,17.3133,10052.0
2019-12-10 10:30:00,17.6,17.6,17.51,17.52,12024.0,17.3035,17.3035,17.215,17.2248,12024.0
2019-12-10 10:35:00,17.51,17.53,17.49,17.53,8205.0,17.215,17.2346,17.1953,17.2346,8205.0
2019-12-10 10:40:00,17.54,17.55,17.52,17.54,3981.0,17.2445,17.2543,17.2248,17.2445,3981.0
2019-12-10 10:45:00,17.55,17.55,17.5,17.51,6314.0,17.2543,17.2543,17.2051,17.215,6314.0
2019-12-10 10:50:00,17.51,17.53,17.49,17.53,13075.0,17.215,17.2346,17.1953,17.2346,13075.0
2019-12-10 10:55:00,17.52,17.56,17.49,17.55,8982.0,17.2248,17.2641,17.1953,17.2543,8982.0
2019-12-10 11:00:00,17.55,17.58,17.5,17.52,13765.0,17.2543,17.2838,17.2051,17.2248,13765.0
2019-12-10 11:05:00,17.53,17.55,17.51,17.53,6369.0,17.2346,17.2543,17.215,17.2346,6369.0
2019-12-10 11:10:00,17.52,17.54,17.52,17.53,6295.0,17.2248,17.2445,17.2248,17.2346,6295.0
2019-12-10 11:15:00,17.53,17.57,17.52,17.56,5736.0,17.2346,17.274,17.2248,17.2641,5736.0
2019-12-10 11:20:00,17.55,17.57,17.54,17.54,4578.0,17.2543,17.274,17.2445,17.2445,4578.0
2019-12-10 11:25:00,17.54,17.59,17.54,17.59,7840.0,17.2445,17.2936,17.2445,17.2936,7840.0
2019-12-10 11:30:00,17.6,17.67,17.6,17.61,14010.0,17.3035,17.3723,17.3035,17.3133,14010.0
2019-12-10 11:35:00,17.62,17.65,17.61,17.62,39148.0,17.3231,17.3526,17.3133,17.3231,39148.0
2019-12-10 11:40:00,17.6,17.64,17.58,17.64,8619.0,17.3035,17.3428,17.2838,17.3428,8619.0
2019-12-10 11:45:00,17.64,17.65,17.56,17.57,13289.0,17.3428,17.3526,17.2641,17.274,13289.0
2019-12-10 11:50:00,17.57,17.57,17.53,17.53,8224.0,17.274,17.274,17.2346,17.2346,8224.0
2019-12-10 11:55:00,17.53,17.57,17.52,17.56,52926.0,17.2346,17.274,17.2248,17.2641,52926.0
2019-12-10 12:00:00,17.57,17.62,17.56,17.6,20499.0,17.274,17.3231,17.2641,17.3035,20499.0
2019-12-10 12:05:00,17.61,17.62,17.6,17.62,4899.0,17.3133,17.3231,17.3035,17.3231,4899.0
2019-12-10 12:10:00,17.62,17.62,17.57,17.57,9701.0,17.3231,17.3231,17.274,17.274,9701.0
2019-12-10 12:15:00,17.58,17.59,17.57,17.59,4013.0,17.2838,17.2936,17.274,17.2936,4013.0
2019-12-10 12:20:00,17.58,17.62,17.57,17.61,9583.0,17.2838,17.3231,17.274,17.3133,9583.0
2019-12-10 12:25:00,17.6,17.62,17.59,17.62,5787.0,17.3035,17.3231,17.2936,17.3231,5787.0
2019-12-10 12:30:00,17.62,17.63,17.61,17.63,2600.0,17.3231,17.3329,17.3133,17.3329,2600.0
2019-12-10 12:35:00,17.63,17.63,17.6,17.62,10279.0,17.3329,17.3329,17.3035,17.3231,10279.0
2019-12-10 12:40:00,17.62,17.63,17.62,17.63,1600.0,17.3231,17.3329,17.3231,17.3329,1600.0
2019-12-10 12:45:00,17.63,17.63,17.6,17.6,6965.0,17.3329,17.3329,17.3035,17.3035,6965.0
2019-12-10 12:50:00,17.6,17.61,17.58,17.6,8048.0,17.3035,17.3133,17.2838,17.3035,8048.0
2019-12-10 12:55:00,17.6,17.62,17.59,17.61,16436.0,17.3035,17.3231,17.2936,17.3133,16436.0
2019-12-10 13:00:00,17.6,17.62,17.58,17.59,4456.0,17.3035,17.3231,17.2838,17.2936,4456.0
2019-12-10 13:05:00,17.58,17.62,17.57,17.62,6598.0,17.2838,17.3231,17.274,17.3231,6598.0
2019-12-10 13:10:00,17.62,17.65,17.62,17.64,14456.0,17.3231,17.3526,17.3231,17.3428,14456.0
2019-12-10 13:15:00,17.65,17.67,17.64,17.67,6064.0,17.3526,17.3723,17.3428,17.3723,6064.0
2019-12-10 13:20:00,17.68,17.71,17.67,17.71,15790.0,17.3821,17.4116,17.3723,17.4116,15790.0
2019-12-10 13:25:00,17.71,17.71,17.68,17.7,11578.0,17.4116,17.4116,17.3821,17.4018,11578.0
2019-12-10 13:30:00,17.69,17.71,17.68,17.7,11703.0,17.3919,17.4116,17.3821,17.4018,11703.0
2019-12-10 13:35:00,17.7,17.7,17.68,17.68,3240.0,17.4018,17.4018,17.3821,17.3821,3240.0
2019-12-10 13:40:00,17.68,17.69,17.66,17.66,8489.0,17.3821,17.3919,17.3624,17.3624,8489.0
2019-12-10 13:45:00,17.67,17.67,17.65,17.65,4874.0,17.3723,17.3723,17.3526,17.3526,4874.0
2019-12-10 13:50:00,17.66,17.67,17.65,17.66,5396.0,17.3624,17.3723,17.3526,17.3624,5396.0
2019-12-10 13:55:00,17.66,17.69,17.66,17.68,7188.0,17.3624,17.3919,17.3624,17.3821,7188.0
2019-12-10 14:00:00,17.68,17.68,17.64,17.66,14271.0,17.3821,17.3821,17.3428,17.3624,14271.0
2019-12-10 14:05:00,17.66,17.68,17.65,17.68,12153.0,17.3624,17.3821,17.3526,17.3821,12153.0
2019-12-10 14:10:00,17.68,17.69,17.67,17.69,7317.0,17.3821,17.3919,17.3723,17.3919,7317.0
2019-12-10 14:15:00,17.69,17.69,17.67,17.68,5264.0,17.3919,17.3919,17.3723,17.3821,5264.0
2019-12-10 14:20:00,17.68,17.68,17.65,17.67,9505.0,17.3821,17.3821,17.3526,17.3723,9505.0
2019-12-10 14:25:00,17.67,17.68,17.66,17.67,4008.0,17.3723,17.3821,17.3624,17.3723,4008.0
2019-12-10 14:30:00,17.68,17.74,17.67,17.74,12118.0,17.3821,17.4411,17.3723,17.4411,12118.0
2019-12-10 14:35:00,17.73,17.74,17.72,17.72,4944.0,17.4313,17.4411,17.4214,17.4214,4944.0
2019-12-10 14:40:00,17.73,17.73,17.71,17.72,5781.0,17.4313,17.4313,17.4116,17.4214,5781.0
2019-12-10 14:45:00,17.72,17.77,17.7,17.76,29181.0,17.4214,17.4706,17.4018,17.4608,29181.0
2019-12-10 14:50:00,17.76,17.76,17.7,17.75,40458.0,17.4608,17.4608,17.4018,17.4509,40458.0
2019-12-10 14:55:00,17.74,17.78,17.72,17.76,18956.0,17.4411,17.4804,17.4214,17.4608,18956.0
2019-12-10 15:00:00,17.77,17.78,17.76,17.76,5468.0,17.4706,17.4804,17.4608,17.4608,5468.0
2019-12-10 15:05:00,17.76,17.78,17.76,17.77,16864.0,17.4608,17.4804,17.4608,17.4706,16864.0
2019-12-10 15:10:00,17.77,17.83,17.76,17.83,42377.0,17.4706,17.5296,17.4608,17.5296,42377.0
2019-12-10 15:15:00,17.82,17.83,17.79,17.8,16067.0,17.5197,17.5296,17.4903,17.5001,16067.0
2019-12-10 15:20:00,17.8,17.81,17.77,17.81,12902.0,17.5001,17.5099,17.4706,17.5099,12902.0
2019-12-10 15:25:00,17.81,17.83,17.74,17.74,53346.0,17.5099,17.5296,17.4411,17.4411,53346.0
2019-12-10 15:30:00,17.75,17.76,17.73,17.75,34918.0,17.4509,17.4608,17.4313,17.4509,34918.0
2019-12-10 15:35:00,17.74,17.77,17.73,17.74,64009.0,17.4411,17.4706,17.4313,17.4411,64009.0
2019-12-10 15:40:00,17.73,17.74,17.69,17.7,42312.0,17.4313,17.4411,17.3919,17.4018,42312.0
2019-12-10 15:45:00,17.71,17.74,17.68,17.72,64962.0,17.4116,17.4411,17.3821,17.4214,64962.0
2019-12-10 15:50:00,17.73,17.76,17.7,17.75,69938.0,17.4313,17.4608,17.4018,17.4509,69938.0
2019-12-10 15:55:00,17.75,17.79,17.74,17.79,74776.0,17.4509,17.4903,17.4411,17.4903,74776.0
2019-12-11 09:30:00,17.13,17.15,16.85,16.9,207058.0,16.8414,16.861,16.5661,16.6152,207058.0
2019-12-11 09:35:00,16.88,16.92,16.76,16.84,78140.0,16.5956,16.6349,16.4776,16.5563,78140.0
2019-12-11 09:40:00,16.84,16.85,16.63,16.68,106416.0,16.5563,16.5661,16.3498,16.399,106416.0
2019-12-11 09:45:00,16.69,16.76,16.65,16.75,57821.0,16.4088,16.4776,16.3695,16.4678,57821.0
2019-12-11 09:50:00,16.75,16.82,16.69,16.72,99128.0,16.4678,16.5366,16.4088,16.4383,99128.0
2019-12-11 09:55:00,16.71,16.74,16.56,16.56,58644.0,16.4284,16.4579,16.281,16.281,58644.0
2019-12-11 10:00:00,16.57,16.68,16.53,16.65,55632.0,16.2908,16.399,16.2515,16.3695,55632.0
2019-12-11 10:05:00,16.65,16.73,16.63,16.73,93799.0,16.3695,16.4481,16.3498,16.4481,93799.0
2019-12-11 10:10:00,16.73,16.76,16.72,16.73,68000.0,16.4481,16.4776,16.4383,16.4481,68000.0
2019-12-11 10:15:00,16.73,16.74,16.57,16.57,42332.0,16.4481,16.4579,16.2908,16.2908,42332.0
2019-12-11 10:20:00,16.58,16.61,16.56,16.57,34904.0,16.3006,16.3301,16.281,16.2908,34904.0
2019-12-11 10:25:00,16.57,16.64,16.56,16.59,60672.0,16.2908,16.3596,16.281,16.3105,60672.0
2019-12-11 10:30:00,16.58,16.58,16.47,16.49,84646.0,16.3006,16.3006,16.1925,16.2122,84646.0
2019-12-11 10:35:00,16.48,16.53,16.46,16.51,39541.0,16.2023,16.2515,16.1827,16.2318,39541.0
2019-12-11 10:40:00,16.5,16.57,16.5,16.57,27231.0,16.222,16.2908,16.222,16.2908,27231.0
2019-12-11 10:45:00,16.56,16.57,16.51,16.52,31413.0,16.281,16.2908,16.2318,16.2417,31413.0
2019-12-11 10:50:00,16.52,16.57,16.5,16.55,41658.0,16.2417,16.2908,16.222,16.2711,41658.0
2019-12-11 10:55:00,16.55,16.65,16.54,16.64,32357.0,16.2711,16.3695,16.2613,16.3596,32357.0
2019-12-11 11:00:00,16.64,16.73,16.63,16.69,61492.0,16.3596,16.4481,16.3498,16.4088,61492.0
2019-12-11 11:05:00,16.7,16.72,16.68,16.7,28888.0,16.4186,16.4383,16.399,16.4186,28888.0
2019-12-11 11:10:00,16.71,16.71,16.6,16.6,39715.0,16.4284,16.4284,16.3203,16.3203,39715.0
2019-12-11 11:15:00,16.58,16.6,16.57,16.6,13943.0,16.3006,16.3203,16.2908,16.3203,13943.0
2019-12-11 11:20:00,16.6,16.63,16.59,16.61,6850.0,16.3203,16.3498,16.3105,16.3301,6850.0
2019-12-11 11:25:00,16.61,16.64,16.6,16.63,14959.0,16.3301,16.3596,16.3203,16.3498,14959.0
2019-12-11 11:30:00,16.64,16.68,16.64,16.68,13554.0,16.3596,16.399,16.3596,16.399,13554.0
2019-12-11 11:35:00,16.68,16.68,16.6,16.6,40872.0,16.399,16.399,16.3203,16.3203,40872.0
2019-12-11 11:40:00,16.6,16.6,16.48,16.48,44061.0,16.3203,16.3203,16.2023,16.2023,44061.0
2019-12-11 11:45:00,16.49,16.55,16.44,16.45,77233.0,16.2122,16.2711,16.163,16.1728,77233.0
2019-12-11 11:50:00,16.45,16.55,16.45,16.51,38644.0,16.1728,16.2711,16.1728,16.2318,38644.0
2019-12-11 11:55:00,16.51,16.58,16.5,16.55,25297.0,16.2318,16.3006,16.222,16.2711,25297.0
2019-12-11 12:00:00,16.56,16.62,16.55,16.61,28102.0,16.281,16.34,16.2711,16.3301,28102.0
2019-12-11 12:05:00,16.6,16.67,16.6,16.67,40707.0,16.3203,16.3891,16.3203,16.3891,40707.0
2019-12-11 12:10:00,16.68,16.7,16.63,16.65,41588.0,16.399,16.4186,16.3498,16.3695,41588.0
2019-12-11 12:15:00,16.64,16.7,16.64,16.68,19230.0,16.3596,16.4186,16.3596,16.399,19230.0
2019-12-11 12:20:00,16.68,16.7,16.63,16.66,46200.0,16.399,16.4186,16.3498,16.3793,46200.0
2019-12-11 12:25:00,16.66,16.7,16.64,16.66,24835.0,16.3793,16.4186,16.3596,16.3793,24835.0
2019-12-11 12:30:00,16.66,16.7,16.65,16.68,28285.0,16.3793,16.4186,16.3695,16.399,28285.0
2019-12-11 12:35:00,16.69,16.71,16.65,16.68,42843.0,16.4088,16.4284,16.3695,16.399,42843.0
2019-12-11 12:40:00,16.67,16.67,16.63,16.64,10239.0,16.3891,16.3891,16.3498,16.3596,10239.0
2019-12-11 12:45:00,16.64,16.64,16.62,16.62,9497.0,16.3596,16.3596,16.34,16.34,9497.0
2019-12-11 12:50:00,16.62,16.66,16.62,16.66,13398.0,16.34,16.3793,16.34,16.3793,13398.0
2019-12-11 12:55:00,16.66,16.66,16.65,16.65,15111.0,16.3793,16.3793,16.3695,16.3695,15111.0
2019-12-11 13:00:00,16.65,16.66,16.64,16.65,12047.0,16.3695,16.3793,16.3596,16.3695,12047.0
2019-12-11 13:05:00,16.65,16.66,16.65,16.65,5345.0,16.3695,16.3793,16.3695,16.3695,5345.0
2019-12-11 13:10:00,16.66,16.66,16.64,16.64,15639.0,16.3793,16.3793,16.3596,16.3596,15639.0
2019-12-11 13:15:00,16.64,16.66,16.64,16.65,18449.0,16.3596,16.3793,16.3596,16.3695,18449.0
2019-12-11 13:20:00,16.66,16.7,16.64,16.69,32481.0,16.3793,16.4186,16.3596,16.4088,32481.0
2019-12-11 13:25:00,16.7,16.7,16.68,16.69,13635.0,16.4186,16.4186,16.399,16.4088,13635.0
2019-12-11 13:30:00,16.69,16.7,16.68,16.7,7858.0,16.4088,16.4186,16.399,16.4186,7858.0
2019-12-11 13:35:00,16.7,16.7,16.69,16.69,15762.0,16.4186,16.4186,16.4088,16.4088,15762.0
2019-12-11 13:40:00,16.7,16.7,16.67,16.69,44474.0,16.4186,16.4186,16.3891,16.4088,44474.0
2019-12-11 13:45:00,16.7,16.7,16.65,16.67,54566.0,16.4186,16.4186,16.3695,16.3891,54566.0
2019-12-11 13:50:00,16.67,16.68,16.63,16.64,16744.0,16.3891,16.399,16.3498,16.3596,16744.0
2019-12-11 13:55:00,16.64,16.65,16.63,16.64,9149.0,16.3596,16.3695,16.3498,16.3596,9149.0
2019-12-11 14:00:00,16.64,16.66,16.63,16.64,31340.0,16.3596,16.3793,16.3498,16.3596,31340.0
2019-12-11 14:05:00,16.65,16.68,16.64,16.66,53843.0,16.3695,16.399,16.3596,16.3793,53843.0
2019-12-11 14:10:00,16.66,16.66,16.63,16.64,27569.0,16.3793,16.3793,16.3498,16.3596,27569.0
2019-12-11 14:15:00,16.63,16.64,16.62,16.63,22246.0,16.3498,16.3596,16.34,16.3498,22246.0
2019-12-11 14:20:00,16.63,16.66,16.63,16.64,19212.0,16.3498,16.3793,16.3498,16.3596,19212.0
2019-12-11 14:25:00,16.65,16.65,16.62,16.63,10570.0,16.3695,16.3695,16.34,16.3498,10570.0
2019-12-11 14:30:00,16.63,16.63,16.61,16.62,18900.0,16.3498,16.3498,16.3301,16.34,18900.0
2019-12-11 14:35:00,16.62,16.62,16.58,16.59,34098.0,16.34,16.34,16.3006,16.3105,34098.0
2019-12-11 14:40:00,16.59,16.59,16.57,16.58,11375.0,16.3105,16.3105,16.2908,16.3006,11375.0
2019-12-11 14:45:00,16.59,16.62,16.59,16.62,11972.0,16.3105,16.34,16.3105,16.34,11972.0
2019-12-11 14:50:00,16.62,16.66,16.61,16.64,14775.0,16.34,16.3793,16.3301,16.3596,14775.0
2019-12-11 14:55:00,16.64,16.65,16.63,16.64,15148.0,16.3596,16.3695,16.3498,16.3596,15148.0
2019-12-11 15:00:00,16.64,16.65,16.64,16.65,6596.0,16.3596,16.3695,16.3596,16.3695,6596.0
2019-12-11 15:05:00,16.65,16.66,16.59,16.6,35304.0,16.3695,16.3793,16.3105,16.3203,35304.0
2019-12-11 15:10:00,16.6,16.6,16.58,16.58,19488.0,16.3203,16.3203,16.3006,16.3006,19488.0
2019-12-11 15:15:00,16.59,16.63,16.58,16.62,52920.0,16.3105,16.3498,16.3006,16.34,52920.0
2019-12-11 15:20:00,16.62,16.65,16.59,16.65,40045.0,16.34,16.3695,16.3105,16.3695,40045.0
2019-12-11 15:25:00,16.64,16.66,16.62,16.63,21460.0,16.3596,16.3793,16.34,16.3498,21460.0
2019-12-11 15:30:00,16.64,16.66,16.63,16.64,39218.0,16.3596,16.3793,16.3498,16.3596,39218.0
2019-12-11 15:35:00,16.64,16.65,16.62,16.62,30748.0,16.3596,16.3695,16.34,16.34,30748.0
2019-12-11 15:40:00,16.62,16.64,16.61,16.64,29090.0,16.34,16.3596,16.3301,16.3596,29090.0
2019-12-11 15:45:00,16.64,16.65,16.63,16.64,64599.0,16.3596,16.3695,16.3498,16.3596,64599.0
2019-12-11 15:50:00,16.64,16.65,16.6,16.6,62392.0,16.3596,16.3695,16.3203,16.3203,62392.0
2019-12-11 15:55:00,16.61,16.66,16.59,16.64,259116.0,16.3301,16.3793,16.3105,16.3596,259116.0
2019-12-12 09:30:00,16.68,16.68,16.53,16.6,40749.0,16.399,16.399,16.2515,16.3203,40749.0
2019-12-12 09:35:00,16.6,16.76,16.58,16.76,50234.0,16.3203,16.4776,16.3006,16.4776,50234.0
2019-12-12 09:40:00,16.78,16.89,16.75,16.86,35208.0,16.4973,16.6054,16.4678,16.5759,35208.0
2019-12-12 09:45:00,16.86,16.88,16.82,16.84,42063.0,16.5759,16.5956,16.5366,16.5563,42063.0
2019-12-12 09:50:00,16.84,16.92,16.83,16.91,28586.0,16.5563,16.6349,16.5464,16.6251,28586.0
2019-12-12 09:55:00,16.92,16.92,16.87,16.91,25731.0,16.6349,16.6349,16.5858,16.6251,25731.0
2019-12-12 10:00:00,16.91,16.96,16.84,16.95,77767.0,16.6251,16.6742,16.5563,16.6644,77767.0
2019-12-12 10:05:00,16.94,17.05,16.92,17.05,51187.0,16.6546,16.7627,16.6349,16.7627,51187.0
2019-12-12 10:10:00,17.05,17.09,17.02,17.09,83435.0,16.7627,16.802,16.7332,16.802,83435.0
2019-12-12 10:15:00,17.09,17.11,17.06,17.1,38869.0,16.802,16.8217,16.7726,16.8119,38869.0
2019-12-12 10:20:00,17.11,17.14,17.09,17.13,28472.0,16.8217,16.8512,16.802,16.8414,28472.0
2019-12-12 10:25:00,17.13,17.15,17.1,17.14,31765.0,16.8414,16.861,16.8119,16.8512,31765.0
2019-12-12 10:30:00,17.14,17.15,17.08,17.08,26920.0,16.8512,16.861,16.7922,16.7922,26920.0
2019-12-12 10:35:00,17.06,17.08,17.02,17.03,27549.0,16.7726,16.7922,16.7332,16.7431,27549.0
2019-12-12 10:40:00,17.03,17.05,17.02,17.03,10483.0,16.7431,16.7627,16.7332,16.7431,10483.0
2019-12-12 10:45:00,17.04,17.08,17.01,17.07,21908.0,16.7529,16.7922,16.7234,16.7824,21908.0
2019-12-12 10:50:00,17.07,17.11,17.06,17.09,25184.0,16.7824,16.8217,16.7726,16.802,25184.0
2019-12-12 10:55:00,17.09,17.11,17.07,17.11,48746.0,16.802,16.8217,16.7824,16.8217,48746.0
2019-12-12 11:00:00,17.11,17.2,17.09,17.16,43067.0,16.8217,16.9102,16.802,16.8709,43067.0
2019-12-12 11:05:00,17.16,17.18,17.1,17.11,17071.0,16.8709,16.8905,16.8119,16.8217,17071.0
2019-12-12 11:10:00,17.11,17.13,17.1,17.13,14639.0,16.8217,16.8414,16.8119,16.8414,14639.0
2019-12-12 11:15:00,17.13,17.15,17.12,17.13,18516.0,16.8414,16.861,16.8315,16.8414,18516.0
2019-12-12 11:20:00,17.13,17.19,17.11,17.14,35239.0,16.8414,16.9004,16.8217,16.8512,35239.0
2019-12-12 11:25:00,17.13,17.14,17.11,17.13,26894.0,16.8414,16.8512,16.8217,16.8414,26894.0
2019-12-12 11:30:00,17.14,17.16,17.1,17.12,27208.0,16.8512,16.8709,16.8119,16.8315,27208.0
2019-12-12 11:35:00,17.13,17.13,17.11,17.13,7484.0,16.8414,16.8414,16.8217,16.8414,7484.0
2019-12-12 11:40:00,17.13,17.13,17.09,17.12,19242.0,16.8414,16.8414,16.802,16.8315,19242.0
2019-12-12 11:45:00,17.12,17.18,17.11,17.18,23645.0,16.8315,16.8905,16.8217,16.8905,23645.0
2019-12-12 11:50:00,17.18,17.19,17.17,17.17,16597.0,16.8905,16.9004,16.8807,16.8807,16597.0
2019-12-12 11:55:00,17.16,17.19,17.13,17.19,14034.0,16.8709,16.9004,16.8414,16.9004,14034.0
2019-12-12 12:00:00,17.19,17.22,17.18,17.19,21873.0,16.9004,16.9299,16.8905,16.9004,21873.0
2019-12-12 12:05:00,17.2,17.22,17.2,17.22,6853.0,16.9102,16.9299,16.9102,16.9299,6853.0
2019-12-12 12:10:00,17.21,17.25,17.21,17.24,18774.0,16.92,16.9594,16.92,16.9495,18774.0
2019-12-12 12:15:00,17.25,17.25,17.18,17.19,10982.0,16.9594,16.9594,16.8905,16.9004,10982.0
2019-12-12 12:20:00,17.18,17.21,17.17,17.21,10379.0,16.8905,16.92,16.8807,16.92,10379.0
2019-12-12 12:25:00,17.21,17.23,17.19,17.23,9797.0,16.92,16.9397,16.9004,16.9397,9797.0
2019-12-12 12:30:00,17.23,17.3,17.23,17.29,35311.0,16.9397,17.0085,16.9397,16.9987,35311.0
2019-12-12 12:35:00,17.3,17.33,17.3,17.3,10483.0,17.0085,17.038,17.0085,17.0085,10483.0
2019-12-12 12:40:00,17.31,17.35,17.29,17.35,14133.0,17.0183,17.0577,16.9987,17.0577,14133.0
2019-12-12 12:45:00,17.35,17.35,17.22,17.23,67748.0,17.0577,17.0577,16.9299,16.9397,67748.0
2019-12-12 12:50:00,17.22,17.26,17.2,17.24,21871.0,16.9299,16.9692,16.9102,16.9495,21871.0
2019-12-12 12:55:00,17.23,17.24,17.19,17.2,8348.0,16.9397,16.9495,16.9004,16.9102,8348.0
2019-12-12 13:00:00,17.2,17.26,17.2,17.23,15509.0,16.9102,16.9692,16.9102,16.9397,15509.0
2019-12-12 13:05:00,17.23,17.27,17.23,17.23,14335.0,16.9397,16.979,16.9397,16.9397,14335.0
2019-12-12 13:10:00,17.23,17.32,17.22,17.32,8507.0,16.9397,17.0282,16.9299,17.0282,8507.0
2019-12-12 13:15:00,17.32,17.32,17.26,17.26,9260.0,17.0282,17.0282,16.9692,16.9692,9260.0
2019-12-12 13:20:00,17.26,17.29,17.25,17.27,13645.0,16.9692,16.9987,16.9594,16.979,13645.0
2019-12-12 13:25:00,17.27,17.34,17.26,17.34,13519.0,16.979,17.0478,16.9692,17.0478,13519.0
2019-12-12 13:30:00,17.34,17.34,17.32,17.34,10235.0,17.0478,17.0478,17.0282,17.0478,10235.0
2019-12-12 13:35:00,17.33,17.36,17.32,17.35,18588.0,17.038,17.0675,17.0282,17.0577,18588.0
2019-12-12 13:40:00,17.34,17.35,17.3,17.32,15576.0,17.0478,17.0577,17.0085,17.0282,15576.0
2019-12-12 13:45:00,17.31,17.32,17.29,17.3,14887.0,17.0183,17.0282,16.9987,17.0085,14887.0
2019-12-12 13:50:00,17.29,17.33,17.28,17.32,14430.0,16.9987,17.038,16.9888,17.0282,14430.0
2019-12-12 13:55:00,17.32,17.37,17.32,17.36,10544.0,17.0282,17.0773,17.0282,17.0675,10544.0
2019-12-12 14:00:00,17.37,17.4,17.36,17.4,29778.0,17.0773,17.1068,17.0675,17.1068,29778.0
2019-12-12 14:05:00,17.39,17.44,17.38,17.44,15155.0,17.097,17.1461,17.0872,17.1461,15155.0
2019-12-12 14:10:00,17.44,17.47,17.42,17.46,68067.0,17.1461,17.1756,17.1265,17.1658,68067.0
2019-12-12 14:15:00,17.47,17.48,17.43,17.46,16630.0,17.1756,17.1855,17.1363,17.1658,16630.0
2019-12-12 14:20:00,17.46,17.47,17.44,17.45,10088.0,17.1658,17.1756,17.1461,17.156,10088.0
2019-12-12 14:25:00,17.45,17.47,17.42,17.46,9425.0,17.156,17.1756,17.1265,17.1658,9425.0
2019-12-12 14:30:00,17.46,17.6,17.45,17.55,46100.0,17.1658,17.3035,17.156,17.2543,46100.0
2019-12-12 14:35:00,17.55,17.56,17.45,17.48,43669.0,17.2543,17.2641,17.156,17.1855,43669.0
2019-12-12 14:40:00,17.48,17.52,17.47,17.52,24700.0,17.1855,17.2248,17.1756,17.2248,24700.0
2019-12-12 14:45:00,17.51,17.51,17.42,17.42,37899.0,17.215,17.215,17.1265,17.1265,37899.0
2019-12-12 14:50:00,17.43,17.46,17.34,17.38,200722.0,17.1363,17.1658,17.0478,17.0872,200722.0
2019-12-12 14:55:00,17.38,17.51,17.34,17.39,114011.0,17.0872,17.215,17.0478,17.097,114011.0
2019-12-12 15:00:00,17.4,17.42,17.3,17.3,105084.0,17.1068,17.1265,17.0085,17.0085,105084.0
2019-12-12 15:05:00,17.3,17.43,17.29,17.35,84138.0,17.0085,17.1363,16.9987,17.0577,84138.0
2019-12-12 15:10:00,17.35,17.37,17.29,17.3,45685.0,17.0577,17.0773,16.9987,17.0085,45685.0
2019-12-12 15:15:00,17.3,17.32,17.29,17.3,61886.0,17.0085,17.0282,16.9987,17.0085,61886.0
2019-12-12 15:20:00,17.3,17.31,17.29,17.3,44693.0,17.0085,17.0183,16.9987,17.0085,44693.0
2019-12-12 15:25:00,17.3,17.31,17.28,17.3,29599.0,17.0085,17.0183,16.9888,17.0085,29599.0
2019-12-12 15:30:00,17.3,17.31,17.27,17.3,54518.0,17.0085,17.0183,16.979,17.0085,54518.0
2019-12-12 15:35:00,17.3,17.37,17.24,17.33,94457.0,17.0085,17.0773,16.9495,17.038,94457.0
2019-12-12 15:40:00,17.34,17.4,17.3,17.39,41171.0,17.0478,17.1068,17.0085,17.097,41171.0
2019-12-12 15:45:00,17.39,17.4,17.37,17.39,61056.0,17.097,17.1068,17.0773,17.097,61056.0
2019-12-12 15:50:00,17.4,17.42,17.36,17.39,99229.0,17.1068,17.1265,17.0675,17.097,99229.0
2019-12-12 15:55:00,17.39,17.4,17.3,17.35,340302.0,17.097,17.1068,17.0085,17.0577,340302.0
2019-12-13 09:30:00,17.45,17.45,16.96,17.07,74656.0,17.156,17.156,16.6742,16.7824,74656.0
2019-12-13 09:35:00,17.06,17.13,16.83,16.89,59565.0,16.7726,16.8414,16.5464,16.6054,59565.0
2019-12-13 09:40:00,16.88,16.92,16.79,16.81,76281.0,16.5956,16.6349,16.5071,16.5268,76281.0
2019-12-13 09:45:00,16.82,16.82,16.68,16.77,65827.0,16.5366,16.5366,16.399,16.4874,65827.0
2019-12-13 09:50:00,16.77,16.88,16.73,16.88,34388.0,16.4874,16.5956,16.4481,16.5956,34388.0
2019-12-13 09:55:00,16.88,17.0,16.86,16.92,55904.0,16.5956,16.7136,16.5759,16.6349,55904.0
2019-12-13 10:00:00,16.92,16.98,16.89,16.98,28387.0,16.6349,16.6939,16.6054,16.6939,28387.0
2019-12-13 10:05:00,16.96,17.06,16.93,16.99,48139.0,16.6742,16.7726,16.6447,16.7037,48139.0
2019-12-13 10:10:00,17.0,17.04,16.92,16.92,27672.0,16.7136,16.7529,16.6349,16.6349,27672.0
2019-12-13 10:15:00,16.92,16.98,16.9,16.96,22500.0,16.6349,16.6939,16.6152,16.6742,22500.0
2019-12-13 10:20:00,16.96,17.0,16.95,16.98,15522.0,16.6742,16.7136,16.6644,16.6939,15522.0
2019-12-13 10:25:00,16.96,16.96,16.84,16.84,53432.0,16.6742,16.6742,16.5563,16.5563,53432.0
2019-12-13 10:30:00,16.84,16.84,16.71,16.76,43261.0,16.5563,16.5563,16.4284,16.4776,43261.0
2019-12-13 10:35:00,16.77,16.8,16.66,16.7,86522.0,16.4874,16.5169,16.3793,16.4186,86522.0
2019-12-13 10:40:00,16.7,16.75,16.68,16.7,47562.0,16.4186,16.4678,16.399,16.4186,47562.0
2019-12-13 10:45:00,16.7,16.75,16.69,16.74,24504.0,16.4186,16.4678,16.4088,16.4579,24504.0
2019-12-13 10:50:00,16.73,16.8,16.71,16.77,47871.0,16.4481,16.5169,16.4284,16.4874,47871.0
2019-12-13 10:55:00,16.77,16.8,16.76,16.78,22700.0,16.4874,16.5169,16.4776,16.4973,22700.0
2019-12-13 11:00:00,16.78,16.78,16.75,16.76,36909.0,16.4973,16.4973,16.4678,16.4776,36909.0
2019-12-13 11:05:00,16.76,16.8,16.76,16.78,22877.0,16.4776,16.5169,16.4776,16.4973,22877.0
2019-12-13 11:10:00,16.79,16.79,16.75,16.78,21823.0,16.5071,16.5071,16.4678,16.4973,21823.0
2019-12-13 11:15:00,16.78,16.79,16.74,16.75,35068.0,16.4973,16.5071,16.4579,16.4678,35068.0
2019-12-13 11:20:00,16.76,16.76,16.71,16.73,28773.0,16.4776,16.4776,16.4284,16.4481,28773.0
2019-12-13 11:25:00,16.73,16.77,16.72,16.77,11342.0,16.4481,16.4874,16.4383,16.4874,11342.0
2019-12-13 11:30:00,16.77,16.85,16.76,16.83,42301.0,16.4874,16.5661,16.4776,16.5464,42301.0
2019-12-13 11:35:00,16.84,16.89,16.84,16.88,13732.0,16.5563,16.6054,16.5563,16.5956,13732.0
2019-12-13 11:40:00,16.88,16.89,16.84,16.85,14996.0,16.5956,16.6054,16.5563,16.5661,14996.0
2019-12-13 11:45:00,16.85,16.9,16.84,16.89,9216.0,16.5661,16.6152,16.5563,16.6054,9216.0
2019-12-13 11:50:00,16.9,16.91,16.85,16.86,12106.0,16.6152,16.6251,16.5661,16.5759,12106.0
2019-12-13 11:55:00,16.87,16.88,16.84,16.86,10461.0,16.5858,16.5956,16.5563,16.5759,10461.0
2019-12-13 12:00:00,16.85,16.87,16.83,16.84,13015.0,16.5661,16.5858,16.5464,16.5563,13015.0
2019-12-13 12:05:00,16.83,16.84,16.81,16.82,20117.0,16.5464,16.5563,16.5268,16.5366,20117.0
2019-12-13 12:10:00,16.81,16.85,16.81,16.85,11530.0,16.5268,16.5661,16.5268,16.5661,11530.0
2019-12-13 12:15:00,16.86,16.88,16.81,16.83,10939.0,16.5759,16.5956,16.5268,16.5464,10939.0
2019-12-13 12:20:00,16.82,16.84,16.81,16.82,5583.0,16.5366,16.5563,16.5268,16.5366,5583.0
2019-12-13 12:25:00,16.82,16.85,16.81,16.84,13562.0,16.5366,16.5661,16.5268,16.5563,13562.0
2019-12-13 12:30:00,16.85,16.86,16.83,16.85,12507.0,16.5661,16.5759,16.5464,16.5661,12507.0
2019-12-13 12:35:00,16.85,16.85,16.81,16.81,8693.0,16.5661,16.5661,16.5268,16.5268,8693.0
2019-12-13 12:40:00,16.81,16.85,16.81,16.84,18189.0,16.5268,16.5661,16.5268,16.5563,18189.0
2019-12-13 12:45:00,16.83,16.86,16.83,16.86,10165.0,16.5464,16.5759,16.5464,16.5759,10165.0
2019-12-13 12:50:00,16.85,16.85,16.84,16.85,8090.0,16.5661,16.5661,16.5563,16.5661,8090.0
2019-12-13 12:55:00,16.85,16.9,16.84,16.9,14205.0,16.5661,16.6152,16.5563,16.6152,14205.0
2019-12-13 13:00:00,16.9,16.94,16.9,16.92,15215.0,16.6152,16.6546,16.6152,16.6349,15215.0
2019-12-13 13:05:00,16.91,16.92,16.9,16.92,15303.0,16.6251,16.6349,16.6152,16.6349,15303.0
2019-12-13 13:10:00,16.92,16.94,16.91,16.94,13821.0,16.6349,16.6546,16.6251,16.6546,13821.0
2019-12-13 13:15:00,16.94,16.97,16.93,16.95,11085.0,16.6546,16.6841,16.6447,16.6644,11085.0
2019-12-13 13:20:00,16.94,16.95,16.93,16.94,5517.0,16.6546,16.6644,16.6447,16.6546,5517.0
2019-12-13 13:25:00,16.94,16.94,16.92,16.93,9436.0,16.6546,16.6546,16.6349,16.6447,9436.0
2019-12-13 13:30:00,16.93,16.93,16.89,16.89,13590.0,16.6447,16.6447,16.6054,16.6054,13590.0
2019-12-13 13:35:00,16.89,16.9,16.88,16.89,12621.0,16.6054,16.6152,16.5956,16.6054,12621.0
2019-12-13 13:40:00,16.9,16.93,16.88,16.93,23476.0,16.6152,16.6447,16.5956,16.6447,23476.0
2019-12-13 13:45:00,16.92,16.93,16.9,16.92,6654.0,16.6349,16.6447,16.6152,16.6349,6654.0
2019-12-13 13:50:00,16.93,16.94,16.91,16.92,12866.0,16.6447,16.6546,16.6251,16.6349,12866.0
2019-12-13 13:55:00,16.92,16.92,16.9,16.91,8000.0,16.6349,16.6349,16.6152,16.6251,8000.0
2019-12-13 14:00:00,16.91,16.94,16.91,16.91,12515.0,16.6251,16.6546,16.6251,16.6251,12515.0
2019-12-13 14:05:00,16.91,16.91,16.9,16.9,3928.0,16.6251,16.6251,16.6152,16.6152,3928.0
2019-12-13 14:10:00,16.91,16.91,16.85,16.87,31571.0,16.6251,16.6251,16.5661,16.5858,31571.0
2019-12-13 14:15:00,16.86,16.86,16.84,16.85,6100.0,16.5759,16.5759,16.5563,16.5661,6100.0
2019-12-13 14:20:00,16.85,16.86,16.83,16.83,20187.0,16.5661,16.5759,16.5464,16.5464,20187.0
2019-12-13 14:25:00,16.83,16.83,16.78,16.79,13057.0,16.5464,16.5464,16.4973,16.5071,13057.0
2019-12-13 14:30:00,16.79,16.83,16.79,16.82,13821.0,16.5071,16.5464,16.5071,16.5366,13821.0
2019-12-13 14:35:00,16.82,16.83,16.81,16.82,7749.0,16.5366,16.5464,16.5268,16.5366,7749.0
2019-12-13 14:40:00,16.81,16.85,16.81,16.85,11908.0,16.5268,16.5661,16.5268,16.5661,11908.0
2019-12-13 14:45:00,16.85,16.85,16.82,16.82,13479.0,16.5661,16.5661,16.5366,16.5366,13479.0
2019-12-13 14:50:00,16.82,16.83,16.81,16.82,10492.0,16.5366,16.5464,16.5268,16.5366,10492.0
2019-12-13 14:55:00,16.83,16.87,16.82,16.84,29469.0,16.5464,16.5858,16.5366,16.5563,29469.0
2019-12-13 15:00:00,16.84,16.85,16.8,16.82,37778.0,16.5563,16.5661,16.5169,16.5366,37778.0
2019-12-13 15:05:00,16.82,16.82,16.78,16.79,26822.0,16.5366,16.5366,16.4973,16.5071,26822.0
2019-12-13 15:10:00,16.79,16.79,16.78,16.79,8624.0,16.5071,16.5071,16.4973,16.5071,8624.0
2019-12-13 15:15:00,16.78,16.8,16.78,16.79,6522.0,16.4973,16.5169,16.4973,16.5071,6522.0
2019-12-13 15:20:00,16.79,16.8,16.77,16.78,25654.0,16.5071,16.5169,16.4874,16.4973,25654.0
2019-12-13 15:25:00,16.78,16.78,16.77,16.78,18931.0,16.4973,16.4973,16.4874,16.4973,18931.0
2019-12-13 15:30:00,16.78,16.8,16.77,16.8,17069.0,16.4973,16.5169,16.4874,16.5169,17069.0
2019-12-13 15:35:00,16.79,16.81,16.78,16.79,32158.0,16.5071,16.5268,16.4973,16.5071,32158.0
2019-12-13 15:40:00,16.79,16.8,16.76,16.77,65399.0,16.5071,16.5169,16.4776,16.4874,65399.0
2019-12-13 15:45:00,16.77,16.78,16.68,16.69,68664.0,16.4874,16.4973,16.399,16.4088,68664.0
2019-12-13 15:50:00,16.69,16.72,16.67,16.7,91907.0,16.4088,16.4383,16.3891,16.4186,91907.0
2019-12-13 15:55:00,16.69,16.78,16.68,16.75,304282.0,16.4088,16.4973,16.399,16.4678,304282.0
2019-12-16 09:30:00,16.9,17.0,16.89,16.9,44095.0,16.6152,16.7136,16.6054,16.6152,44095.0
2019-12-16 09:35:00,16.92,16.97,16.88,16.94,45366.0,16.6349,16.6841,16.5956,16.6546,45366.0
2019-12-16 09:40:00,16.95,17.02,16.82,16.88,62481.0,16.6644,16.7332,16.5366,16.5956,62481.0
2019-12-16 09:45:00,16.89,16.97,16.84,16.89,24351.0,16.6054,16.6841,16.5563,16.6054,24351.0
2019-12-16 09:50:00,16.88,16.9,16.85,16.86,16027.0,16.5956,16.6152,16.5661,16.5759,16027.0
2019-12-16 09:55:00,16.85,16.85,16.79,16.81,11106.0,16.5661,16.5661,16.5071,16.5268,11106.0
2019-12-16 10:00:00,16.82,16.9,16.8,16.88,27296.0,16.5366,16.6152,16.5169,16.5956,27296.0
2019-12-16 10:05:00,16.89,16.9,16.85,16.9,10859.0,16.6054,16.6152,16.5661,16.6152,10859.0
2019-12-16 10:10:00,16.9,16.96,16.89,16.96,20150.0,16.6152,16.6742,16.6054,16.6742,20150.0
2019-12-16 10:15:00,16.96,16.99,16.92,16.98,16254.0,16.6742,16.7037,16.6349,16.6939,16254.0
2019-12-16 10:20:00,16.99,17.0,16.97,16.97,18872.0,16.7037,16.7136,16.6841,16.6841,18872.0
2019-12-16 10:25:00,16.96,17.0,16.96,17.0,9911.0,16.6742,16.7136,16.6742,16.7136,9911.0
2019-12-16 10:30:00,16.99,17.0,16.95,17.0,20379.0,16.7037,16.7136,16.6644,16.7136,20379.0
2019-12-16 10:35:00,16.99,17.0,16.97,17.0,18554.0,16.7037,16.7136,16.6841,16.7136,18554.0
2019-12-16 10:40:00,17.0,17.0,16.95,16.96,10558.0,16.7136,16.7136,16.6644,16.6742,10558.0
2019-12-16 10:45:00,16.96,16.97,16.94,16.95,6920.0,16.6742,16.6841,16.6546,16.6644,6920.0
2019-12-16 10:50:00,16.96,16.96,16.94,16.96,5567.0,16.6742,16.6742,16.6546,16.6742,5567.0
2019-12-16 10:55:00,16.95,16.95,16.92,16.94,8074.0,16.6644,16.6644,16.6349,16.6546,8074.0
2019-12-16 11:00:00,16.94,16.95,16.91,16.91,8803.0,16.6546,16.6644,16.6251,16.6251,8803.0
2019-12-16 11:05:00,16.91,16.96,16.91,16.96,14028.0,16.6251,16.6742,16.6251,16.6742,14028.0
2019-12-16 11:10:00,16.97,17.09,16.96,17.07,91760.0,16.6841,16.802,16.6742,16.7824,91760.0
2019-12-16 11:15:00,17.07,17.13,17.07,17.07,25235.0,16.7824,16.8414,16.7824,16.7824,25235.0
2019-12-16 11:20:00,17.08,17.09,17.04,17.04,12725.0,16.7922,16.802,16.7529,16.7529,12725.0
2019-12-16 11:25:00,17.04,17.1,17.03,17.1,12015.0,16.7529,16.8119,16.7431,16.8119,12015.0
2019-12-16 11:30:00,17.09,17.1,17.07,17.09,18776.0,16.802,16.8119,16.7824,16.802,18776.0
2019-12-16 11:35:00,17.08,17.08,17.04,17.05,9098.0,16.7922,16.7922,16.7529,16.7627,9098.0
2019-12-16 11:40:00,17.06,17.09,17.04,17.06,31084.0,16.7726,16.802,16.7529,16.7726,31084.0
2019-12-16 11:45:00,17.05,17.06,17.04,17.04,7447.0,16.7627,16.7726,16.7529,16.7529,7447.0
2019-12-16 11:50:00,17.05,17.05,17.01,17.02,6858.0,16.7627,16.7627,16.7234,16.7332,6858.0
2019-12-16 11:55:00,17.02,17.03,16.99,17.0,5504.0,16.7332,16.7431,16.7037,16.7136,5504.0
2019-12-16 12:00:00,16.99,17.02,16.99,17.01,7356.0,16.7037,16.7332,16.7037,16.7234,7356.0
2019-12-16 12:05:00,17.02,17.02,17.0,17.0,15887.0,16.7332,16.7332,16.7136,16.7136,15887.0
2019-12-16 12:10:00,17.01,17.07,17.01,17.06,10867.0,16.7234,16.7824,16.7234,16.7726,10867.0
2019-12-16 12:15:00,17.07,17.12,17.04,17.1,36043.0,16.7824,16.8315,16.7529,16.8119,36043.0
2019-12-16 12:20:00,17.09,17.11,17.09,17.09,5302.0,16.802,16.8217,16.802,16.802,5302.0
2019-12-16 12:25:00,17.09,17.09,17.03,17.04,13839.0,16.802,16.802,16.7431,16.7529,13839.0
2019-12-16 12:30:00,17.04,17.05,17.02,17.04,4552.0,16.7529,16.7627,16.7332,16.7529,4552.0
2019-12-16 12:35:00,17.04,17.04,17.03,17.04,3218.0,16.7529,16.7529,16.7431,16.7529,3218.0
2019-12-16 12:40:00,17.03,17.04,17.03,17.04,3103.0,16.7431,16.7529,16.7431,16.7529,3103.0
2019-12-16 12:45:00,17.03,17.06,17.03,17.04,11259.0,16.7431,16.7726,16.7431,16.7529,11259.0
2019-12-16 12:50:00,17.04,17.04,17.02,17.02,4999.0,16.7529,16.7529,16.7332,16.7332,4999.0
2019-12-16 12:55:00,17.01,17.03,17.01,17.03,4412.0,16.7234,16.7431,16.7234,16.7431,4412.0
2019-12-16 13:00:00,17.02,17.02,16.99,16.99,3511.0,16.7332,16.7332,16.7037,16.7037,3511.0
2019-12-16 13:05:00,16.98,17.02,16.97,17.02,9063.0,16.6939,16.7332,16.6841,16.7332,9063.0
2019-12-16 13:10:00,17.01,17.03,17.0,17.03,3181.0,16.7234,16.7431,16.7136,16.7431,3181.0
2019-12-16 13:15:00,17.02,17.04,17.01,17.01,4475.0,16.7332,16.7529,16.7234,16.7234,4475.0
2019-12-16 13:20:00,17.02,17.05,17.02,17.03,6583.0,16.7332,16.7627,16.7332,16.7431,6583.0
2019-12-16 13:25:00,17.04,17.08,17.03,17.07,7722.0,16.7529,16.7922,16.7431,16.7824,7722.0
2019-12-16 13:30:00,17.07,17.08,17.07,17.07,6138.0,16.7824,16.7922,16.7824,16.7824,6138.0
2019-12-16 13:35:00,17.08,17.09,17.07,17.07,6116.0,16.7922,16.802,16.7824,16.7824,6116.0
2019-12-16 13:40:00,17.07,17.07,17.03,17.05,16004.0,16.7824,16.7824,16.7431,16.7627,16004.0
2019-12-16 13:45:00,17.05,17.05,17.03,17.04,5982.0,16.7627,16.7627,16.7431,16.7529,5982.0
2019-12-16 13:50:00,17.03,17.04,17.0,17.02,14061.0,16.7431,16.7529,16.7136,16.7332,14061.0
2019-12-16 13:55:00,17.02,17.02,16.99,17.0,8129.0,16.7332,16.7332,16.7037,16.7136,8129.0
2019-12-16 14:00:00,17.0,17.01,16.98,16.99,10340.0,16.7136,16.7234,16.6939,16.7037,10340.0
2019-12-16 14:05:00,16.98,17.0,16.98,16.98,7294.0,16.6939,16.7136,16.6939,16.6939,7294.0
2019-12-16 14:10:00,16.99,17.02,16.98,17.01,10807.0,16.7037,16.7332,16.6939,16.7234,10807.0
2019-12-16 14:15:00,17.02,17.02,16.99,17.0,7500.0,16.7332,16.7332,16.7037,16.7136,7500.0
2019-12-16 14:20:00,17.0,17.0,16.93,16.94,23009.0,16.7136,16.7136,16.6447,16.6546,23009.0
2019-12-16 14:25:00,16.94,16.96,16.92,16.94,11274.0,16.6546,16.6742,16.6349,16.6546,11274.0
2019-12-16 14:30:00,16.94,16.95,16.93,16.94,3705.0,16.6546,16.6644,16.6447,16.6546,3705.0
2019-12-16 14:35:00,16.93,16.94,16.9,16.91,22643.0,16.6447,16.6546,16.6152,16.6251,22643.0
2019-12-16 14:40:00,16.91,16.91,16.9,16.91,5223.0,16.6251,16.6251,16.6152,16.6251,5223.0
2019-12-16 14:45:00,16.9,16.92,16.9,16.91,6243.0,16.6152,16.6349,16.6152,16.6251,6243.0
2019-12-16 14:50:00,16.91,16.91,16.87,16.88,19606.0,16.6251,16.6251,16.5858,16.5956,19606.0
2019-12-16 14:55:00,16.88,16.9,16.88,16.89,6386.0,16.5956,16.6152,16.5956,16.6054,6386.0
2019-12-16 15:00:00,16.89,16.92,16.89,16.91,6607.0,16.6054,16.6349,16.6054,16.6251,6607.0
2019-12-16 15:05:00,16.92,16.96,16.92,16.94,23946.0,16.6349,16.6742,16.6349,16.6546,23946.0
2019-12-16 15:10:00,16.95,16.97,16.94,16.96,16131.0,16.6644,16.6841,16.6546,16.6742,16131.0
2019-12-16 15:15:00,16.96,16.96,16.93,16.95,23686.0,16.6742,16.6742,16.6447,16.6644,23686.0
2019-12-16 15:20:00,16.95,16.97,16.94,16.97,11881.0,16.6644,16.6841,16.6546,16.6841,11881.0
2019-12-16 15:25:00,16.97,16.97,16.94,16.94,16917.0,16.6841,16.6841,16.6546,16.6546,16917.0
2019-12-16 15:30:00,16.94,16.95,16.91,16.93,38233.0,16.6546,16.6644,16.6251,16.6447,38233.0
2019-12-16 15:35:00,16.93,16.94,16.91,16.92,26414.0,16.6447,16.6546,16.6251,16.6349,26414.0
2019-12-16 15:40:00,16.93,16.93,16.84,16.86,48966.0,16.6447,16.6447,16.5563,16.5759,48966.0
2019-12-16 15:45:00,16.86,16.87,16.84,16.85,27434.0,16.5759,16.5858,16.5563,16.5661,27434.0
2019-12-16 15:50:00,16.84,16.88,16.82,16.82,70209.0,16.5563,16.5956,16.5366,16.5366,70209.0
2019-12-16 15:55:00,16.82,16.85,16.81,16.81,123860.0,16.5366,16.5661,16.5268,16.5268,123860.0
2019-12-17 09:30:00,16.83,16.9,16.71,16.74,21084.0,16.5464,16.6152,16.4284,16.4579,21084.0
2019-12-17 09:35:00,16.75,16.78,16.72,16.75,13050.0,16.4678,16.4973,16.4383,16.4678,13050.0
2019-12-17 09:40:00,16.76,16.79,16.74,16.74,10333.0,16.4776,16.5071,16.4579,16.4579,10333.0
2019-12-17 09:45:00,16.76,16.78,16.74,16.75,6979.0,16.4776,16.4973,16.4579,16.4678,6979.0
2019-12-17 09:50:00,16.76,16.76,16.64,16.64,25968.0,16.4776,16.4776,16.3596,16.3596,25968.0
2019-12-17 09:55:00,16.64,16.65,16.59,16.6,15596.0,16.3596,16.3695,16.3105,16.3203,15596.0
2019-12-17 10:00:00,16.59,16.6,16.52,16.52,17049.0,16.3105,16.3203,16.2417,16.2417,17049.0
2019-12-17 10:05:00,16.52,16.64,16.51,16.6,44294.0,16.2417,16.3596,16.2318,16.3203,44294.0
2019-12-17 10:10:00,16.6,16.66,16.58,16.66,13785.0,16.3203,16.3793,16.3006,16.3793,13785.0
2019-12-17 10:15:00,16.65,16.69,16.65,16.69,18503.0,16.3695,16.4088,16.3695,16.4088,18503.0
2019-12-17 10:20:00,16.68,16.71,16.67,16.68,14532.0,16.399,16.4284,16.3891,16.399,14532.0
2019-12-17 10:25:00,16.69,16.72,16.68,16.71,17432.0,16.4088,16.4383,16.399,16.4284,17432.0
2019-12-17 10:30:00,16.7,16.7,16.67,16.68,11482.0,16.4186,16.4186,16.3891,16.399,11482.0
2019-12-17 10:35:00,16.67,16.72,16.66,16.71,9787.0,16.3891,16.4383,16.3793,16.4284,9787.0
2019-12-17 10:40:00,16.71,16.76,16.71,16.71,17947.0,16.4284,16.4776,16.4284,16.4284,17947.0
2019-12-17 10:45:00,16.71,16.72,16.66,16.68,15999.0,16.4284,16.4383,16.3793,16.399,15999.0
2019-12-17 10:50:00,16.68,16.69,16.66,16.66,8538.0,16.399,16.4088,16.3793,16.3793,8538.0
2019-12-17 10:55:00,16.66,16.68,16.64,16.66,19154.0,16.3793,16.399,16.3596,16.3793,19154.0
2019-12-17 11:00:00,16.66,16.66,16.61,16.61,13035.0,16.3793,16.3793,16.3301,16.3301,13035.0
2019-12-17 11:05:00,16.61,16.65,16.61,16.64,15567.0,16.3301,16.3695,16.3301,16.3596,15567.0
2019-12-17 11:10:00,16.64,16.67,16.64,16.66,8534.0,16.3596,16.3891,16.3596,16.3793,8534.0
2019-12-17 11:15:00,16.66,16.66,16.64,16.66,17924.0,16.3793,16.3793,16.3596,16.3793,17924.0
2019-12-17 11:20:00,16.66,16.68,16.64,16.64,6200.0,16.3793,16.399,16.3596,16.3596,6200.0
2019-12-17 11:25:00,16.64,16.68,16.64,16.68,9289.0,16.3596,16.399,16.3596,16.399,9289.0
2019-12-17 11:30:00,16.67,16.68,16.65,16.67,8706.0,16.3891,16.399,16.3695,16.3891,8706.0
2019-12-17 11:35:00,16.66,16.67,16.65,16.67,12988.0,16.3793,16.3891,16.3695,16.3891,12988.0
2019-12-17 11:40:00,16.66,16.68,16.66,16.68,11444.0,16.3793,16.399,16.3793,16.399,11444.0
2019-12-17 11:45:00,16.67,16.67,16.65,16.65,4238.0,16.3891,16.3891,16.3695,16.3695,4238.0
2019-12-17 11:50:00,16.65,16.66,16.65,16.65,18492.0,16.3695,16.3793,16.3695,16.3695,18492.0
2019-12-17 11:55:00,16.66,16.7,16.65,16.7,16783.0,16.3793,16.4186,16.3695,16.4186,16783.0
2019-12-17 12:00:00,16.7,16.75,16.67,16.75,28047.0,16.4186,16.4678,16.3891,16.4678,28047.0
2019-12-17 12:05:00,16.75,16.78,16.72,16.72,23542.0,16.4678,16.4973,16.4383,16.4383,23542.0
2019-12-17 12:10:00,16.72,16.73,16.7,16.7,13732.0,16.4383,16.4481,16.4186,16.4186,13732.0
2019-12-17 12:15:00,16.71,16.76,16.7,16.76,39634.0,16.4284,16.4776,16.4186,16.4776,39634.0
2019-12-17 12:20:00,16.76,16.8,16.75,16.8,20582.0,16.4776,16.5169,16.4678,16.5169,20582.0
2019-12-17 12:25:00,16.79,16.82,16.78,16.8,13302.0,16.5071,16.5366,16.4973,16.5169,13302.0
2019-12-17 12:30:00,16.79,16.79,16.77,16.78,8202.0,16.5071,16.5071,16.4874,16.4973,8202.0
2019-12-17 12:35:00,16.78,16.83,16.77,16.81,20857.0,16.4973,16.5464,16.4874,16.5268,20857.0
2019-12-17 12:40:00,16.81,16.82,16.8,16.8,13144.0,16.5268,16.5366,16.5169,16.5169,13144.0
2019-12-17 12:45:00,16.8,16.8,16.78,16.8,7306.0,16.5169,16.5169,16.4973,16.5169,7306.0
2019-12-17 12:50:00,16.8,16.8,16.78,16.78,9367.0,16.5169,16.5169,16.4973,16.4973,9367.0
2019-12-17 12:55:00,16.78,16.85,16.78,16.85,25523.0,16.4973,16.5661,16.4973,16.5661,25523.0
2019-12-17 13:00:00,16.85,16.89,16.84,16.89,11839.0,16.5661,16.6054,16.5563,16.6054,11839.0
2019-12-17 13:05:00,16.89,16.89,16.86,16.88,18354.0,16.6054,16.6054,16.5759,16.5956,18354.0
2019-12-17 13:10:00,16.88,16.88,16.85,16.86,11695.0,16.5956,16.5956,16.5661,16.5759,11695.0
2019-12-17 13:15:00,16.87,16.87,16.84,16.85,7702.0,16.5858,16.5858,16.5563,16.5661,7702.0
2019-12-17 13:20:00,16.86,16.88,16.85,16.88,10082.0,16.5759,16.5956,16.5661,16.5956,10082.0
2019-12-17 13:25:00,16.87,16.89,16.87,16.88,10688.0,16.5858,16.6054,16.5858,16.5956,10688.0
2019-12-17 13:30:00,16.88,16.88,16.84,16.86,11780.0,16.5956,16.5956,16.5563,16.5759,11780.0
2019-12-17 13:35:00,16.86,16.86,16.82,16.83,5200.0,16.5759,16.5759,16.5366,16.5464,5200.0
2019-12-17 13:40:00,16.83,16.89,16.82,16.88,15756.0,16.5464,16.6054,16.5366,16.5956,15756.0
2019-12-17 13:45:00,16.89,16.92,16.88,16.91,23641.0,16.6054,16.6349,16.5956,16.6251,23641.0
2019-12-17 13:50:00,16.91,16.92,16.9,16.91,14728.0,16.6251,16.6349,16.6152,16.6251,14728.0
2019-12-17 13:55:00,16.92,16.94,16.91,16.93,13433.0,16.6349,16.6546,16.6251,16.6447,13433.0
2019-12-17 14:00:00,16.92,16.93,16.92,16.92,14414.0,16.6349,16.6447,16.6349,16.6349,14414.0
2019-12-17 14:05:00,16.92,16.93,16.92,16.93,11860.0,16.6349,16.6447,16.6349,16.6447,11860.0
2019-12-17 14:10:00,16.93,16.93,16.92,16.92,8132.0,16.6447,16.6447,16.6349,16.6349,8132.0
2019-12-17 14:15:00,16.93,16.96,16.92,16.94,23040.0,16.6447,16.6742,16.6349,16.6546,23040.0
2019-12-17 14:20:00,16.93,16.94,16.91,16.93,22905.0,16.6447,16.6546,16.6251,16.6447,22905.0
2019-12-17 14:25:00,16.93,16.95,16.92,16.95,9543.0,16.6447,16.6644,16.6349,16.6644,9543.0
2019-12-17 14:30:00,16.95,16.95,16.92,16.92,21231.0,16.6644,16.6644,16.6349,16.6349,21231.0
2019-12-17 14:35:00,16.92,16.93,16.92,16.92,6276.0,16.6349,16.6447,16.6349,16.6349,6276.0
2019-12-17 14:40:00,16.92,16.93,16.86,16.86,11041.0,16.6349,16.6447,16.5759,16.5759,11041.0
2019-12-17 14:45:00,16.86,16.9,16.86,16.87,30354.0,16.5759,16.6152,16.5759,16.5858,30354.0
2019-12-17 14:50:00,16.87,16.88,16.87,16.88,5738.0,16.5858,16.5956,16.5858,16.5956,5738.0
2019-12-17 14:55:00,16.88,16.88,16.85,16.85,12642.0,16.5956,16.5956,16.5661,16.5661,12642.0
2019-12-17 15:00:00,16.85,16.86,16.81,16.82,13808.0,16.5661,16.5759,16.5268,16.5366,13808.0
2019-12-17 15:05:00,16.82,16.83,16.79,16.83,31805.0,16.5366,16.5464,16.5071,16.5464,31805.0
2019-12-17 15:10:00,16.83,16.86,16.83,16.85,14784.0,16.5464,16.5759,16.5464,16.5661,14784.0
2019-12-17 15:15:00,16.85,16.85,16.82,16.82,13765.0,16.5661,16.5661,16.5366,16.5366,13765.0
2019-12-17 15:20:00,16.82,16.84,16.8,16.83,19925.0,16.5366,16.5563,16.5169,16.5464,19925.0
2019-12-17 15:25:00,16.83,16.84,16.82,16.83,7512.0,16.5464,16.5563,16.5366,16.5464,7512.0
2019-12-17 15:30:00,16.83,16.86,16.83,16.86,18059.0,16.5464,16.5759,16.5464,16.5759,18059.0
2019-12-17 15:35:00,16.86,16.88,16.84,16.84,37167.0,16.5759,16.5956,16.5563,16.5563,37167.0
2019-12-17 15:40:00,16.85,16.85,16.82,16.83,22086.0,16.5661,16.5661,16.5366,16.5464,22086.0
2019-12-17 15:45:00,16.83,16.84,16.81,16.82,31070.0,16.5464,16.5563,16.5268,16.5366,31070.0
2019-12-17 15:50:00,16.82,16.85,16.81,16.85,52060.0,16.5366,16.5661,16.5268,16.5661,52060.0
2019-12-17 15:55:00,16.85,16.87,16.84,16.84,99791.0,16.5661,16.5858,16.5563,16.5563,99791.0
2019-12-18 09:30:00,17.0,17.06,16.95,17.04,43167.0,16.7136,16.7726,16.6644,16.7529,43167.0
2019-12-18 09:35:00,17.05,17.15,17.0,17.13,25139.0,16.7627,16.861,16.7136,16.8414,25139.0
2019-12-18 09:40:00,17.12,17.2,17.05,17.2,16871.0,16.8315,16.9102,16.7627,16.9102,16871.0
2019-12-18 09:45:00,17.2,17.23,17.14,17.14,17761.0,16.9102,16.9397,16.8512,16.8512,17761.0
2019-12-18 09:50:00,17.14,17.21,17.11,17.2,28635.0,16.8512,16.92,16.8217,16.9102,28635.0
2019-12-18 09:55:00,17.2,17.23,17.13,17.14,39402.0,16.9102,16.9397,16.8414,16.8512,39402.0
2019-12-18 10:00:00,17.15,17.19,17.15,17.17,10886.0,16.861,16.9004,16.861,16.8807,10886.0
2019-12-18 10:05:00,17.18,17.18,17.13,17.14,8212.0,16.8905,16.8905,16.8414,16.8512,8212.0
2019-12-18 10:10:00,17.14,17.2,17.14,17.19,20688.0,16.8512,16.9102,16.8512,16.9004,20688.0
2019-12-18 10:15:00,17.2,17.26,17.19,17.24,19846.0,16.9102,16.9692,16.9004,16.9495,19846.0
2019-12-18 10:20:00,17.24,17.25,17.19,17.25,44350.0,16.9495,16.9594,16.9004,16.9594,44350.0
2019-12-18 10:25:00,17.25,17.32,17.19,17.2,45090.0,16.9594,17.0282,16.9004,16.9102,45090.0
2019-12-18 10:30:00,17.2,17.23,17.17,17.17,9664.0,16.9102,16.9397,16.8807,16.8807,9664.0
2019-12-18 10:35:00,17.18,17.2,17.16,17.18,9379.0,16.8905,16.9102,16.8709,16.8905,9379.0
2019-12-18 10:40:00,17.18,17.18,17.11,17.12,11100.0,16.8905,16.8905,16.8217,16.8315,11100.0
2019-12-18 10:45:00,17.11,17.17,17.1,17.17,13174.0,16.8217,16.8807,16.8119,16.8807,13174.0
2019-12-18 10:50:00,17.16,17.18,17.14,17.17,13905.0,16.8709,16.8905,16.8512,16.8807,13905.0
2019-12-18 10:55:00,17.16,17.17,17.15,17.17,4604.0,16.8709,16.8807,16.861,16.8807,4604.0
2019-12-18 11:00:00,17.17,17.18,17.12,17.16,8792.0,16.8807,16.8905,16.8315,16.8709,8792.0
2019-12-18 11:05:00,17.16,17.17,17.14,17.14,19000.0,16.8709,16.8807,16.8512,16.8512,19000.0
2019-12-18 11:10:00,17.14,17.16,17.13,17.14,4927.0,16.8512,16.8709,16.8414,16.8512,4927.0
2019-12-18 11:15:00,17.13,17.16,17.12,17.14,14186.0,16.8414,16.8709,16.8315,16.8512,14186.0
2019-12-18 11:20:00,17.13,17.17,17.12,17.17,5800.0,16.8414,16.8807,16.8315,16.8807,5800.0
2019-12-18 11:25:00,17.17,17.17,17.15,17.16,8350.0,16.8807,16.8807,16.861,16.8709,8350.0
2019-12-18 11:30:00,17.17,17.19,17.16,17.17,10577.0,16.8807,16.9004,16.8709,16.8807,10577.0
2019-12-18 11:35:00,17.16,17.17,17.15,17.15,3080.0,16.8709,16.8807,16.861,16.861,3080.0
2019-12-18 11:40:00,17.16,17.16,17.12,17.13,2649.0,16.8709,16.8709,16.8315,16.8414,2649.0
2019-12-18 11:45:00,17.13,17.17,17.13,17.16,8294.0,16.8414,16.8807,16.8414,16.8709,8294.0
2019-12-18 11:50:00,17.17,17.18,17.15,17.16,8328.0,16.8807,16.8905,16.861,16.8709,8328.0
2019-12-18 11:55:00,17.16,17.17,17.15,17.16,7518.0,16.8709,16.8807,16.861,16.8709,7518.0
2019-12-18 12:00:00,17.16,17.18,17.16,17.18,4327.0,16.8709,16.8905,16.8709,16.8905,4327.0
2019-12-18 12:05:00,17.18,17.18,17.16,17.16,9191.0,16.8905,16.8905,16.8709,16.8709,9191.0
2019-12-18 12:10:00,17.16,17.18,17.13,17.13,6612.0,16.8709,16.8905,16.8414,16.8414,6612.0
2019-12-18 12:15:00,17.12,17.13,17.09,17.12,33346.0,16.8315,16.8414,16.802,16.8315,33346.0
2019-12-18 12:20:00,17.1,17.12,17.09,17.1,4886.0,16.8119,16.8315,16.802,16.8119,4886.0
2019-12-18 12:25:00,17.1,17.11,17.08,17.11,5028.0,16.8119,16.8217,16.7922,16.8217,5028.0
2019-12-18 12:30:00,17.11,17.15,17.11,17.14,15207.0,16.8217,16.861,16.8217,16.8512,15207.0
2019-12-18 12:35:00,17.14,17.14,17.12,17.13,1700.0,16.8512,16.8512,16.8315,16.8414,1700.0
2019-12-18 12:40:00,17.13,17.14,17.11,17.14,3973.0,16.8414,16.8512,16.8217,16.8512,3973.0
2019-12-18 12:45:00,17.14,17.14,17.12,17.13,2231.0,16.8512,16.8512,16.8315,16.8414,2231.0
2019-12-18 12:50:00,17.13,17.13,17.1,17.13,6418.0,16.8414,16.8414,16.8119,16.8414,6418.0
2019-12-18 12:55:00,17.13,17.13,17.09,17.09,4432.0,16.8414,16.8414,16.802,16.802,4432.0
2019-12-18 13:00:00,17.1,17.11,17.09,17.11,4645.0,16.8119,16.8217,16.802,16.8217,4645.0
2019-12-18 13:05:00,17.11,17.12,17.1,17.11,3310.0,16.8217,16.8315,16.8119,16.8217,3310.0
2019-12-18 13:10:00,17.1,17.13,17.1,17.11,5442.0,16.8119,16.8414,16.8119,16.8217,5442.0
2019-12-18 13:15:00,17.11,17.11,17.09,17.11,9210.0,16.8217,16.8217,16.802,16.8217,9210.0
2019-12-18 13:20:00,17.11,17.15,17.11,17.14,17479.0,16.8217,16.861,16.8217,16.8512,17479.0
2019-12-18 13:25:00,17.14,17.15,17.1,17.13,7939.0,16.8512,16.861,16.8119,16.8414,7939.0
2019-12-18 13:30:00,17.13,17.13,17.11,17.12,2901.0,16.8414,16.8414,16.8217,16.8315,2901.0
2019-12-18 13:35:00,17.12,17.17,17.12,17.16,8471.0,16.8315,16.8807,16.8315,16.8709,8471.0
2019-12-18 13:40:00,17.16,17.17,17.13,17.16,2719.0,16.8709,16.8807,16.8414,16.8709,2719.0
2019-12-18 13:45:00,17.17,17.18,17.16,17.17,7052.0,16.8807,16.8905,16.8709,16.8807,7052.0
2019-12-18 13:50:00,17.17,17.18,17.15,17.15,9615.0,16.8807,16.8905,16.861,16.861,9615.0
2019-12-18 13:55:00,17.14,17.14,17.09,17.13,49502.0,16.8512,16.8512,16.802,16.8414,49502.0
2019-12-18 14:00:00,17.14,17.14,17.05,17.07,49518.0,16.8512,16.8512,16.7627,16.7824,49518.0
2019-12-18 14:05:00,17.07,17.08,16.98,17.0,50074.0,16.7824,16.7922,16.6939,16.7136,50074.0
2019-12-18 14:10:00,17.0,17.0,16.96,16.98,22872.0,16.7136,16.7136,16.6742,16.6939,22872.0
2019-12-18 14:15:00,16.99,17.0,16.98,17.0,12144.0,16.7037,16.7136,16.6939,16.7136,12144.0
2019-12-18 14:20:00,17.0,17.01,16.99,17.01,29233.0,16.7136,16.7234,16.7037,16.7234,29233.0
2019-12-18 14:25:00,17.01,17.16,16.98,17.16,71937.0,16.7234,16.8709,16.6939,16.8709,71937.0
2019-12-18 14:30:00,17.16,17.18,17.14,17.16,7526.0,16.8709,16.8905,16.8512,16.8709,7526.0
2019-12-18 14:35:00,17.16,17.18,17.15,17.16,16777.0,16.8709,16.8905,16.861,16.8709,16777.0
2019-12-18 14:40:00,17.16,17.2,17.16,17.18,8874.0,16.8709,16.9102,16.8709,16.8905,8874.0
2019-12-18 14:45:00,17.19,17.23,17.19,17.21,9937.0,16.9004,16.9397,16.9004,16.92,9937.0
2019-12-18 14:50:00,17.22,17.23,17.2,17.21,12608.0,16.9299,16.9397,16.9102,16.92,12608.0
2019-12-18 14:55:00,17.22,17.25,17.22,17.25,6990.0,16.9299,16.9594,16.9299,16.9594,6990.0
2019-12-18 15:00:00,17.24,17.24,17.22,17.24,4145.0,16.9495,16.9495,16.9299,16.9495,4145.0
2019-12-18 15:05:00,17.23,17.24,17.22,17.23,7235.0,16.9397,16.9495,16.9299,16.9397,7235.0
2019-12-18 15:10:00,17.23,17.24,17.21,17.24,14389.0,16.9397,16.9495,16.92,16.9495,14389.0
2019-12-18 15:15:00,17.24,17.25,17.23,17.25,10895.0,16.9495,16.9594,16.9397,16.9594,10895.0
2019-12-18 15:20:00,17.25,17.25,17.21,17.21,17040.0,16.9594,16.9594,16.92,16.92,17040.0
2019-12-18 15:25:00,17.21,17.25,17.21,17.25,6086.0,16.92,16.9594,16.92,16.9594,6086.0
2019-12-18 15:30:00,17.24,17.25,17.22,17.25,12202.0,16.9495,16.9594,16.9299,16.9594,12202.0
2019-12-18 15:35:00,17.25,17.25,17.23,17.23,16804.0,16.9594,16.9594,16.9397,16.9397,16804.0
2019-12-18 15:40:00,17.23,17.24,17.2,17.2,28246.0,16.9397,16.9495,16.9102,16.9102,28246.0
2019-12-18 15:45:00,17.2,17.2,17.18,17.19,28134.0,16.9102,16.9102,16.8905,16.9004,28134.0
2019-12-18 15:50:00,17.19,17.22,17.17,17.21,45742.0,16.9004,16.9299,16.8807,16.92,45742.0
2019-12-18 15:55:00,17.21,17.23,17.17,17.2,106854.0,16.92,16.9397,16.8807,16.9102,106854.0
2019-12-19 09:30:00,17.21,17.27,17.21,17.25,20531.0,16.92,16.979,16.92,16.9594,20531.0
2019-12-19 09:35:00,17.26,17.28,17.22,17.25,12647.0,16.9692,16.9888,16.9299,16.9594,12647.0
2019-12-19 09:40:00,17.26,17.34,17.26,17.34,10600.0,16.9692,17.0478,16.9692,17.0478,10600.0
2019-12-19 09:45:00,17.33,17.33,17.25,17.25,4077.0,17.038,17.038,16.9594,16.9594,4077.0
2019-12-19 09:50:00,17.25,17.28,17.23,17.27,5799.0,16.9594,16.9888,16.9397,16.979,5799.0
2019-12-19 09:55:00,17.28,17.33,17.27,17.32,10629.0,16.9888,17.038,16.979,17.0282,10629.0
2019-12-19 10:00:00,17.31,17.32,17.25,17.26,8527.0,17.0183,17.0282,16.9594,16.9692,8527.0
2019-12-19 10:05:00,17.25,17.25,17.22,17.23,5509.0,16.9594,16.9594,16.9299,16.9397,5509.0
2019-12-19 10:10:00,17.23,17.24,17.21,17.21,6922.0,16.9397,16.9495,16.92,16.92,6922.0
2019-12-19 10:15:00,17.21,17.24,17.2,17.23,10123.0,16.92,16.9495,16.9102,16.9397,10123.0
2019-12-19 10:20:00,17.23,17.24,17.19,17.2,6486.0,16.9397,16.9495,16.9004,16.9102,6486.0
2019-12-19 10:25:00,17.19,17.19,17.17,17.19,4702.0,16.9004,16.9004,16.8807,16.9004,4702.0
2019-12-19 10:30:00,17.19,17.2,17.16,17.19,12373.0,16.9004,16.9102,16.8709,16.9004,12373.0
2019-12-19 10:35:00,17.19,17.21,17.18,17.21,7746.0,16.9004,16.92,16.8905,16.92,7746.0
2019-12-19 10:40:00,17.21,17.23,17.2,17.23,5192.0,16.92,16.9397,16.9102,16.9397,5192.0
2019-12-19 10:45:00,17.23,17.25,17.21,17.23,6769.0,16.9397,16.9594,16.92,16.9397,6769.0
2019-12-19 10:50:00,17.23,17.25,17.22,17.25,7125.0,16.9397,16.9594,16.9299,16.9594,7125.0
2019-12-19 10:55:00,17.26,17.27,17.23,17.25,7903.0,16.9692,16.979,16.9397,16.9594,7903.0
2019-12-19 11:00:00,17.25,17.29,17.24,17.29,13606.0,16.9594,16.9987,16.9495,16.9987,13606.0
2019-12-19 11:05:00,17.3,17.33,17.29,17.32,16783.0,17.0085,17.038,16.9987,17.0282,16783.0
2019-12-19 11:10:00,17.32,17.33,17.3,17.3,5322.0,17.0282,17.038,17.0085,17.0085,5322.0
2019-12-19 11:15:00,17.31,17.33,17.3,17.32,6022.0,17.0183,17.038,17.0085,17.0282,6022.0
2019-12-19 11:20:00,17.32,17.33,17.29,17.31,6967.0,17.0282,17.038,16.9987,17.0183,6967.0
2019-12-19 11:25:00,17.3,17.31,17.23,17.24,9837.0,17.0085,17.0183,16.9397,16.9495,9837.0
2019-12-19 11:30:00,17.23,17.24,17.19,17.2,12155.0,16.9397,16.9495,16.9004,16.9102,12155.0
2019-12-19 11:35:00,17.19,17.21,17.17,17.2,8429.0,16.9004,16.92,16.8807,16.9102,8429.0
2019-12-19 11:40:00,17.21,17.21,17.18,17.19,5045.0,16.92,16.92,16.8905,16.9004,5045.0
2019-12-19 11:45:00,17.19,17.21,17.19,17.19,5830.0,16.9004,16.92,16.9004,16.9004,5830.0
2019-12-19 11:50:00,17.2,17.22,17.2,17.21,2404.0,16.9102,16.9299,16.9102,16.92,2404.0
2019-12-19 11:55:00,17.21,17.22,17.2,17.22,2962.0,16.92,16.9299,16.9102,16.9299,2962.0
2019-12-19 12:00:00,17.22,17.22,17.17,17.18,19984.0,16.9299,16.9299,16.8807,16.8905,19984.0
2019-12-19 12:05:00,17.18,17.21,17.17,17.18,11671.0,16.8905,16.92,16.8807,16.8905,11671.0
2019-12-19 12:10:00,17.17,17.19,17.17,17.19,9824.0,16.8807,16.9004,16.8807,16.9004,9824.0
2019-12-19 12:15:00,17.2,17.2,17.17,17.18,12700.0,16.9102,16.9102,16.8807,16.8905,12700.0
2019-12-19 12:20:00,17.17,17.18,17.16,17.17,7147.0,16.8807,16.8905,16.8709,16.8807,7147.0
2019-12-19 12:25:00,17.17,17.18,17.17,17.17,4783.0,16.8807,16.8905,16.8807,16.8807,4783.0
2019-12-19 12:30:00,17.17,17.17,17.16,17.16,3117.0,16.8807,16.8807,16.8709,16.8709,3117.0
2019-12-19 12:35:00,17.16,17.18,17.15,17.16,11448.0,16.8709,16.8905,16.861,16.8709,11448.0
2019-12-19 12:40:00,17.16,17.17,17.15,17.16,5107.0,16.8709,16.8807,16.861,16.8709,5107.0
2019-12-19 12:45:00,17.16,17.16,17.13,17.13,9336.0,16.8709,16.8709,16.8414,16.8414,9336.0
2019-12-19 12:50:00,17.13,17.15,17.13,17.14,4577.0,16.8414,16.861,16.8414,16.8512,4577.0
2019-12-19 12:55:00,17.14,17.15,17.13,17.15,3700.0,16.8512,16.861,16.8414,16.861,3700.0
2019-12-19 13:00:00,17.15,17.16,17.13,17.16,7810.0,16.861,16.8709,16.8414,16.8709,7810.0
2019-12-19 13:05:00,17.16,17.18,17.15,17.18,4837.0,16.8709,16.8905,16.861,16.8905,4837.0
2019-12-19 13:10:00,17.18,17.18,17.16,17.16,17692.0,16.8905,16.8905,16.8709,16.8709,17692.0
2019-12-19 13:15:00,17.16,17.17,17.16,17.17,12233.0,16.8709,16.8807,16.8709,16.8807,12233.0
2019-12-19 13:20:00,17.16,17.17,17.13,17.14,13192.0,16.8709,16.8807,16.8414,16.8512,13192.0
2019-12-19 13:25:00,17.13,17.14,17.11,17.11,10936.0,16.8414,16.8512,16.8217,16.8217,10936.0
2019-12-19 13:30:00,17.11,17.12,17.1,17.11,26337.0,16.8217,16.8315,16.8119,16.8217,26337.0
2019-12-19 13:35:00,17.11,17.12,17.1,17.11,16052.0,16.8217,16.8315,16.8119,16.8217,16052.0
2019-12-19 13:40:00,17.11,17.11,17.09,17.09,9996.0,16.8217,16.8217,16.802,16.802,9996.0
2019-12-19 13:45:00,17.09,17.1,17.09,17.1,15847.0,16.802,16.8119,16.802,16.8119,15847.0
2019-12-19 13:50:00,17.09,17.1,17.08,17.09,14096.0,16.802,16.8119,16.7922,16.802,14096.0
2019-12-19 13:55:00,17.09,17.09,17.07,17.09,16453.0,16.802,16.802,16.7824,16.802,16453.0
2019-12-19 14:00:00,17.09,17.09,17.05,17.05,49031.0,16.802,16.802,16.7627,16.7627,49031.0
2019-12-19 14:05:00,17.05,17.07,17.05,17.05,42107.0,16.7627,16.7824,16.7627,16.7627,42107.0
2019-12-19 14:10:00,17.05,17.16,17.03,17.16,99912.0,16.7627,16.8709,16.7431,16.8709,99912.0
2019-12-19 14:15:00,17.16,17.17,17.12,17.12,11619.0,16.8709,16.8807,16.8315,16.8315,11619.0
2019-12-19 14:20:00,17.12,17.13,17.11,17.11,5502.0,16.8315,16.8414,16.8217,16.8217,5502.0
2019-12-19 14:25:00,17.11,17.14,17.1,17.12,19981.0,16.8217,16.8512,16.8119,16.8315,19981.0
2019-12-19 14:30:00,17.13,17.14,17.11,17.12,6513.0,16.8414,16.8512,16.8217,16.8315,6513.0
2019-12-19 14:35:00,17.11,17.12,17.1,17.11,3600.0,16.8217,16.8315,16.8119,16.8217,3600.0
2019-12-19 14:40:00,17.1,17.11,17.1,17.1,4305.0,16.8119,16.8217,16.8119,16.8119,4305.0
2019-12-19 14:45:00,17.11,17.11,17.09,17.1,8366.0,16.8217,16.8217,16.802,16.8119,8366.0
2019-12-19 14:50:00,17.09,17.1,17.05,17.06,10400.0,16.802,16.8119,16.7627,16.7726,10400.0
2019-12-19 14:55:00,17.07,17.09,17.06,17.09,7252.0,16.7824,16.802,16.7726,16.802,7252.0
2019-12-19 15:00:00,17.09,17.09,17.06,17.07,9663.0,16.802,16.802,16.7726,16.7824,9663.0
2019-12-19 15:05:00,17.07,17.07,17.06,17.06,9805.0,16.7824,16.7824,16.7726,16.7726,9805.0
2019-12-19 15:10:00,17.07,17.07,17.05,17.05,8060.0,16.7824,16.7824,16.7627,16.7627,8060.0
2019-12-19 15:15:00,17.06,17.06,17.04,17.05,11968.0,16.7726,16.7726,16.7529,16.7627,11968.0
2019-12-19 15:20:00,17.05,17.05,17.03,17.04,9718.0,16.7627,16.7627,16.7431,16.7529,9718.0
2019-12-19 15:25:00,17.03,17.06,17.03,17.05,18007.0,16.7431,16.7726,16.7431,16.7627,18007.0
2019-12-19 15:30:00,17.05,17.09,17.04,17.09,16002.0,16.7627,16.802,16.7529,16.802,16002.0
2019-12-19 15:35:00,17.09,17.13,17.08,17.12,30015.0,16.802,16.8414,16.7922,16.8315,30015.0
2019-12-19 15:40:00,17.11,17.13,17.09,17.1,23039.0,16.8217,16.8414,16.802,16.8119,23039.0
2019-12-19 15:45:00,17.1,17.1,17.09,17.1,16645.0,16.8119,16.8119,16.802,16.8119,16645.0
2019-12-19 15:50:00,17.08,17.1,17.07,17.1,50235.0,16.7922,16.8119,16.7824,16.8119,50235.0
2019-12-19 15:55:00,17.1,17.1,17.08,17.1,102510.0,16.8119,16.8119,16.7922,16.8119,102510.0
2019-12-20 09:30:00,17.1,17.12,17.0,17.01,115988.0,16.8119,16.8315,16.7136,16.7234,115988.0
2019-12-20 09:35:00,17.02,17.04,16.96,16.99,24405.0,16.7332,16.7529,16.6742,16.7037,24405.0
2019-12-20 09:40:00,16.99,17.05,16.96,17.04,32933.0,16.7037,16.7627,16.6742,16.7529,32933.0
2019-12-20 09:45:00,17.05,17.11,17.04,17.04,10278.0,16.7627,16.8217,16.7529,16.7529,10278.0
2019-12-20 09:50:00,17.05,17.05,16.92,16.93,8413.0,16.7627,16.7627,16.6349,16.6447,8413.0
2019-12-20 09:55:00,16.93,16.94,16.88,16.88,17612.0,16.6447,16.6546,16.5956,16.5956,17612.0
2019-12-20 10:00:00,16.89,16.89,16.75,16.77,51039.0,16.6054,16.6054,16.4678,16.4874,51039.0
2019-12-20 10:05:00,16.78,16.79,16.74,16.76,35869.0,16.4973,16.5071,16.4579,16.4776,35869.0
2019-12-20 10:10:00,16.76,16.78,16.73,16.73,15907.0,16.4776,16.4973,16.4481,16.4481,15907.0
2019-12-20 10:15:00,16.73,16.84,16.73,16.84,20078.0,16.4481,16.5563,16.4481,16.5563,20078.0
2019-12-20 10:20:00,16.84,16.84,16.81,16.82,8832.0,16.5563,16.5563,16.5268,16.5366,8832.0
2019-12-20 10:25:00,16.82,16.83,16.79,16.81,21145.0,16.5366,16.5464,16.5071,16.5268,21145.0
2019-12-20 10:30:00,16.8,16.81,16.76,16.81,22584.0,16.5169,16.5268,16.4776,16.5268,22584.0
2019-12-20 10:35:00,16.82,16.83,16.8,16.82,12598.0,16.5366,16.5464,16.5169,16.5366,12598.0
2019-12-20 10:40:00,16.82,16.87,16.81,16.85,18854.0,16.5366,16.5858,16.5268,16.5661,18854.0
2019-12-20 10:45:00,16.85,16.88,16.84,16.88,36702.0,16.5661,16.5956,16.5563,16.5956,36702.0
2019-12-20 10:50:00,16.88,16.93,16.88,16.89,17954.0,16.5956,16.6447,16.5956,16.6054,17954.0
2019-12-20 10:55:00,16.89,16.89,16.84,16.85,8290.0,16.6054,16.6054,16.5563,16.5661,8290.0
2019-12-20 11:00:00,16.84,16.87,16.83,16.87,11000.0,16.5563,16.5858,16.5464,16.5858,11000.0
2019-12-20 11:05:00,16.87,16.87,16.81,16.84,22663.0,16.5858,16.5858,16.5268,16.5563,22663.0
2019-12-20 11:10:00,16.84,16.84,16.8,16.82,18193.0,16.5563,16.5563,16.5169,16.5366,18193.0
2019-12-20 11:15:00,16.82,16.83,16.8,16.82,13410.0,16.5366,16.5464,16.5169,16.5366,13410.0
2019-12-20 11:20:00,16.82,16.83,16.81,16.82,7654.0,16.5366,16.5464,16.5268,16.5366,7654.0
2019-12-20 11:25:00,16.82,16.85,16.82,16.85,6500.0,16.5366,16.5661,16.5366,16.5661,6500.0
2019-12-20 11:30:00,16.85,16.89,16.84,16.88,24493.0,16.5661,16.6054,16.5563,16.5956,24493.0
2019-12-20 11:35:00,16.88,16.89,16.81,16.82,49386.0,16.5956,16.6054,16.5268,16.5366,49386.0
2019-12-20 11:40:00,16.81,16.81,16.78,16.8,26803.0,16.5268,16.5268,16.4973,16.5169,26803.0
2019-12-20 11:45:00,16.79,16.82,16.77,16.79,16505.0,16.5071,16.5366,16.4874,16.5071,16505.0
2019-12-20 11:50:00,16.8,16.8,16.77,16.78,3421.0,16.5169,16.5169,16.4874,16.4973,3421.0
2019-12-20 11:55:00,16.78,16.81,16.77,16.8,13275.0,16.4973,16.5268,16.4874,16.5169,13275.0
2019-12-20 12:00:00,16.8,16.82,16.79,16.8,15760.0,16.5169,16.5366,16.5071,16.5169,15760.0
2019-12-20 12:05:00,16.8,16.81,16.78,16.79,15694.0,16.5169,16.5268,16.4973,16.5071,15694.0
2019-12-20 12:10:00,16.79,16.79,16.77,16.78,9761.0,16.5071,16.5071,16.4874,16.4973,9761.0
2019-12-20 12:15:00,16.78,16.79,16.77,16.78,7976.0,16.4973,16.5071,16.4874,16.4973,7976.0
2019-12-20 12:20:00,16.78,16.78,16.76,16.77,19401.0,16.4973,16.4973,16.4776,16.4874,19401.0
2019-12-20 12:25:00,16.76,16.79,16.75,16.79,12694.0,16.4776,16.5071,16.4678,16.5071,12694.0
2019-12-20 12:30:00,16.79,16.8,16.77,16.79,12639.0,16.5071,16.5169,16.4874,16.5071,12639.0
2019-12-20 12:35:00,16.78,16.79,16.77,16.78,7121.0,16.4973,16.5071,16.4874,16.4973,7121.0
2019-12-20 12:40:00,16.78,16.8,16.77,16.8,13320.0,16.4973,16.5169,16.4874,16.5169,13320.0
2019-12-20 12:45:00,16.79,16.8,16.78,16.8,5995.0,16.5071,16.5169,16.4973,16.5169,5995.0
2019-12-20 12:50:00,16.8,16.83,16.79,16.8,17065.0,16.5169,16.5464,16.5071,16.5169,17065.0
2019-12-20 12:55:00,16.81,16.82,16.79,16.8,5846.0,16.5268,16.5366,16.5071,16.5169,5846.0
2019-12-20 13:00:00,16.81,16.81,16.78,16.79,3565.0,16.5268,16.5268,16.4973,16.5071,3565.0
2019-12-20 13:05:00,16.79,16.8,16.78,16.8,7680.0,16.5071,16.5169,16.4973,16.5169,7680.0
2019-12-20 13:10:00,16.79,16.8,16.75,16.76,12414.0,16.5071,16.5169,16.4678,16.4776,12414.0
2019-12-20 13:15:00,16.76,16.77,16.75,16.77,8504.0,16.4776,16.4874,16.4678,16.4874,8504.0
2019-12-20 13:20:00,16.77,16.77,16.75,16.76,3320.0,16.4874,16.4874,16.4678,16.4776,3320.0
2019-12-20 13:25:00,16.76,16.82,16.75,16.81,18521.0,16.4776,16.5366,16.4678,16.5268,18521.0
2019-12-20 13:30:00,16.81,16.84,16.8,16.84,9740.0,16.5268,16.5563,16.5169,16.5563,9740.0
2019-12-20 13:35:00,16.83,16.83,16.81,16.82,6838.0,16.5464,16.5464,16.5268,16.5366,6838.0
2019-12-20 13:40:00,16.82,16.83,16.81,16.82,7050.0,16.5366,16.5464,16.5268,16.5366,7050.0
2019-12-20 13:45:00,16.82,16.83,16.8,16.8,5931.0,16.5366,16.5464,16.5169,16.5169,5931.0
2019-12-20 13:50:00,16.8,16.82,16.79,16.82,7597.0,16.5169,16.5366,16.5071,16.5366,7597.0
2019-12-20 13:55:00,16.82,16.83,16.81,16.82,7115.0,16.5366,16.5464,16.5268,16.5366,7115.0
2019-12-20 14:00:00,16.82,16.83,16.82,16.82,2660.0,16.5366,16.5464,16.5366,16.5366,2660.0
2019-12-20 14:05:00,16.82,16.84,16.81,16.82,15697.0,16.5366,16.5563,16.5268,16.5366,15697.0
2019-12-20 14:10:00,16.82,16.82,16.81,16.82,2373.0,16.5366,16.5366,16.5268,16.5366,2373.0
2019-12-20 14:15:00,16.81,16.82,16.79,16.8,10360.0,16.5268,16.5366,16.5071,16.5169,10360.0
2019-12-20 14:20:00,16.8,16.81,16.77,16.78,3854.0,16.5169,16.5268,16.4874,16.4973,3854.0
2019-12-20 14:25:00,16.77,16.79,16.76,16.77,10223.0,16.4874,16.5071,16.4776,16.4874,10223.0
2019-12-20 14:30:00,16.77,16.78,16.75,16.76,10403.0,16.4874,16.4973,16.4678,16.4776,10403.0
2019-12-20 14:35:00,16.76,16.76,16.75,16.75,7222.0,16.4776,16.4776,16.4678,16.4678,7222.0
2019-12-20 14:40:00,16.75,16.76,16.72,16.73,32281.0,16.4678,16.4776,16.4383,16.4481,32281.0
2019-12-20 14:45:00,16.73,16.73,16.72,16.73,6038.0,16.4481,16.4481,16.4383,16.4481,6038.0
2019-12-20 14:50:00,16.73,16.73,16.69,16.71,29106.0,16.4481,16.4481,16.4088,16.4284,29106.0
2019-12-20 14:55:00,16.71,16.71,16.68,16.68,11122.0,16.4284,16.4284,16.399,16.399,11122.0
2019-12-20 15:00:00,16.69,16.7,16.66,16.68,23319.0,16.4088,16.4186,16.3793,16.399,23319.0
2019-12-20 15:05:00,16.68,16.68,16.64,16.64,19255.0,16.399,16.399,16.3596,16.3596,19255.0
2019-12-20 15:10:00,16.64,16.65,16.63,16.64,12928.0,16.3596,16.3695,16.3498,16.3596,12928.0
2019-12-20 15:15:00,16.63,16.64,16.62,16.63,9949.0,16.3498,16.3596,16.34,16.3498,9949.0
2019-12-20 15:20:00,16.63,16.63,16.6,16.62,23784.0,16.3498,16.3498,16.3203,16.34,23784.0
2019-12-20 15:25:00,16.62,16.65,16.6,16.61,32171.0,16.34,16.3695,16.3203,16.3301,32171.0
2019-12-20 15:30:00,16.61,16.62,16.6,16.61,18515.0,16.3301,16.34,16.3203,16.3301,18515.0
2019-12-20 15:35:00,16.6,16.62,16.6,16.61,25449.0,16.3203,16.34,16.3203,16.3301,25449.0
2019-12-20 15:40:00,16.61,16.61,16.59,16.59,33784.0,16.3301,16.3301,16.3105,16.3105,33784.0
2019-12-20 15:45:00,16.6,16.61,16.57,16.61,77363.0,16.3203,16.3301,16.2908,16.3301,77363.0
2019-12-20 15:50:00,16.6,16.6,16.57,16.57,96697.0,16.3203,16.3203,16.2908,16.2908,96697.0
2019-12-20 15:55:00,16.57,16.6,16.56,16.57,190692.0,16.2908,16.3203,16.281,16.2908,190692.0
2019-12-23 09:30:00,16.7,16.73,16.61,16.71,33004.0,16.4186,16.4481,16.3301,16.4284,33004.0
2019-12-23 09:35:00,16.75,16.78,16.63,16.63,19397.0,16.4678,16.4973,16.3498,16.3498,19397.0
2019-12-23 09:40:00,16.6,16.62,16.54,16.56,58242.0,16.3203,16.34,16.2613,16.281,58242.0
2019-12-23 09:45:00,16.57,16.61,16.54,16.54,48729.0,16.2908,16.3301,16.2613,16.2613,48729.0
2019-12-23 09:50:00,16.54,16.61,16.54,16.58,46338.0,16.2613,16.3301,16.2613,16.3006,46338.0
2019-12-23 09:55:00,16.58,16.61,16.55,16.57,33813.0,16.3006,16.3301,16.2711,16.2908,33813.0
2019-12-23 10:00:00,16.56,16.62,16.56,16.58,10396.0,16.281,16.34,16.281,16.3006,10396.0
2019-12-23 10:05:00,16.6,16.61,16.53,16.54,15995.0,16.3203,16.3301,16.2515,16.2613,15995.0
2019-12-23 10:10:00,16.54,16.57,16.52,16.54,6954.0,16.2613,16.2908,16.2417,16.2613,6954.0
2019-12-23 10:15:00,16.55,16.6,16.55,16.59,8794.0,16.2711,16.3203,16.2711,16.3105,8794.0
2019-12-23 10:20:00,16.59,16.6,16.54,16.55,6190.0,16.3105,16.3203,16.2613,16.2711,6190.0
2019-12-23 10:25:00,16.54,16.56,16.53,16.54,6538.0,16.2613,16.281,16.2515,16.2613,6538.0
2019-12-23 10:30:00,16.53,16.55,16.5,16.55,15982.0,16.2515,16.2711,16.222,16.2711,15982.0
2019-12-23 10:35:00,16.54,16.54,16.51,16.52,6498.0,16.2613,16.2613,16.2318,16.2417,6498.0
2019-12-23 10:40:00,16.52,16.53,16.49,16.51,29763.0,16.2417,16.2515,16.2122,16.2318,29763.0
2019-12-23 10:45:00,16.51,16.52,16.5,16.51,3150.0,16.2318,16.2417,16.222,16.2318,3150.0
2019-12-23 10:50:00,16.51,16.52,16.4,16.41,37829.0,16.2318,16.2417,16.1237,16.1335,37829.0
2019-12-23 10:55:00,16.4,16.41,16.38,16.38,9937.0,16.1237,16.1335,16.104,16.104,9937.0
2019-12-23 11:00:00,16.39,16.48,16.38,16.45,69563.0,16.1138,16.2023,16.104,16.1728,69563.0
2019-12-23 11:05:00,16.46,16.49,16.45,16.47,15129.0,16.1827,16.2122,16.1728,16.1925,15129.0
2019-12-23 11:10:00,16.46,16.5,16.46,16.48,19142.0,16.1827,16.222,16.1827,16.2023,19142.0
2019-12-23 11:15:00,16.47,16.54,16.47,16.53,8465.0,16.1925,16.2613,16.1925,16.2515,8465.0
2019-12-23 11:20:00,16.53,16.56,16.52,16.56,11440.0,16.2515,16.281,16.2417,16.281,11440.0
2019-12-23 11:25:00,16.55,16.63,16.54,16.63,21452.0,16.2711,16.3498,16.2613,16.3498,21452.0
2019-12-23 11:30:00,16.63,16.66,16.63,16.66,12153.0,16.3498,16.3793,16.3498,16.3793,12153.0
2019-12-23 11:35:00,16.66,16.71,16.66,16.7,8481.0,16.3793,16.4284,16.3793,16.4186,8481.0
2019-12-23 11:40:00,16.71,16.71,16.65,16.68,18083.0,16.4284,16.4284,16.3695,16.399,18083.0
2019-12-23 11:45:00,16.68,16.7,16.67,16.7,9058.0,16.399,16.4186,16.3891,16.4186,9058.0
2019-12-23 11:50:00,16.69,16.7,16.68,16.69,4535.0,16.4088,16.4186,16.399,16.4088,4535.0
2019-12-23 11:55:00,16.7,16.7,16.68,16.69,5558.0,16.4186,16.4186,16.399,16.4088,5558.0
2019-12-23 12:00:00,16.7,16.75,16.7,16.73,9285.0,16.4186,16.4678,16.4186,16.4481,9285.0
2019-12-23 12:05:00,16.73,16.74,16.7,16.71,10173.0,16.4481,16.4579,16.4186,16.4284,10173.0
2019-12-23 12:10:00,16.7,16.72,16.69,16.69,9605.0,16.4186,16.4383,16.4088,16.4088,9605.0
2019-12-23 12:15:00,16.7,16.74,16.69,16.73,15179.0,16.4186,16.4579,16.4088,16.4481,15179.0
2019-12-23 12:20:00,16.72,16.73,16.7,16.72,5112.0,16.4383,16.4481,16.4186,16.4383,5112.0
2019-12-23 12:25:00,16.71,16.73,16.71,16.71,1808.0,16.4284,16.4481,16.4284,16.4284,1808.0
2019-12-23 12:30:00,16.71,16.71,16.69,16.69,3204.0,16.4284,16.4284,16.4088,16.4088,3204.0
2019-12-23 12:35:00,16.7,16.71,16.69,16.71,6125.0,16.4186,16.4284,16.4088,16.4284,6125.0
2019-12-23 12:40:00,16.7,16.71,16.69,16.7,1900.0,16.4186,16.4284,16.4088,16.4186,1900.0
2019-12-23 12:45:00,16.7,16.7,16.69,16.7,1208.0,16.4186,16.4186,16.4088,16.4186,1208.0
2019-12-23 12:50:00,16.69,16.71,16.66,16.66,6885.0,16.4088,16.4284,16.3793,16.3793,6885.0
2019-12-23 12:55:00,16.66,16.66,16.64,16.64,2500.0,16.3793,16.3793,16.3596,16.3596,2500.0
2019-12-23 13:00:00,16.64,16.66,16.63,16.63,9226.0,16.3596,16.3793,16.3498,16.3498,9226.0
2019-12-23 13:05:00,16.63,16.65,16.63,16.64,3791.0,16.3498,16.3695,16.3498,16.3596,3791.0
2019-12-23 13:10:00,16.64,16.65,16.6,16.63,21970.0,16.3596,16.3695,16.3203,16.3498,21970.0
2019-12-23 13:15:00,16.63,16.66,16.63,16.64,6914.0,16.3498,16.3793,16.3498,16.3596,6914.0
2019-12-23 13:20:00,16.64,16.68,16.63,16.68,14700.0,16.3596,16.399,16.3498,16.399,14700.0
2019-12-23 13:25:00,16.69,16.7,16.68,16.7,2900.0,16.4088,16.4186,16.399,16.4186,2900.0
2019-12-23 13:30:00,16.7,16.71,16.69,16.7,5356.0,16.4186,16.4284,16.4088,16.4186,5356.0
2019-12-23 13:35:00,16.71,16.71,16.67,16.67,10455.0,16.4284,16.4284,16.3891,16.3891,10455.0
2019-12-23 13:40:00,16.67,16.67,16.66,16.66,4114.0,16.3891,16.3891,16.3793,16.3793,4114.0
2019-12-23 13:45:00,16.67,16.67,16.65,16.65,3520.0,16.3891,16.3891,16.3695,16.3695,3520.0
2019-12-23 13:50:00,16.65,16.66,16.63,16.64,9459.0,16.3695,16.3793,16.3498,16.3596,9459.0
2019-12-23 13:55:00,16.64,16.69,16.64,16.69,5986.0,16.3596,16.4088,16.3596,16.4088,5986.0
2019-12-23 14:00:00,16.68,16.69,16.68,16.69,2456.0,16.399,16.4088,16.399,16.4088,2456.0
2019-12-23 14:05:00,16.68,16.69,16.67,16.67,2462.0,16.399,16.4088,16.3891,16.3891,2462.0
2019-12-23 14:10:00,16.67,16.67,16.64,16.64,6781.0,16.3891,16.3891,16.3596,16.3596,6781.0
2019-12-23 14:15:00,16.64,16.65,16.64,16.64,1200.0,16.3596,16.3695,16.3596,16.3596,1200.0
2019-12-23 14:20:00,16.64,16.64,16.62,16.63,9561.0,16.3596,16.3596,16.34,16.3498,9561.0
2019-12-23 14:25:00,16.63,16.64,16.62,16.64,6472.0,16.3498,16.3596,16.34,16.3596,6472.0
2019-12-23 14:30:00,16.64,16.66,16.63,16.66,4834.0,16.3596,16.3793,16.3498,16.3793,4834.0
2019-12-23 14:35:00,16.66,16.67,16.65,16.66,3728.0,16.3793,16.3891,16.3695,16.3793,3728.0
2019-12-23 14:40:00,16.67,16.67,16.65,16.66,6498.0,16.3891,16.3891,16.3695,16.3793,6498.0
2019-12-23 14:45:00,16.66,16.67,16.64,16.65,9695.0,16.3793,16.3891,16.3596,16.3695,9695.0
2019-12-23 14:50:00,16.65,16.65,16.64,16.64,1200.0,16.3695,16.3695,16.3596,16.3596,1200.0
2019-12-23 14:55:00,16.64,16.65,16.64,16.64,4986.0,16.3596,16.3695,16.3596,16.3596,4986.0
2019-12-23 15:00:00,16.64,16.66,16.64,16.66,4450.0,16.3596,16.3793,16.3596,16.3793,4450.0
2019-12-23 15:05:00,16.65,16.65,16.64,16.64,4423.0,16.3695,16.3695,16.3596,16.3596,4423.0
2019-12-23 15:10:00,16.64,16.66,16.64,16.66,6022.0,16.3596,16.3793,16.3596,16.3793,6022.0
2019-12-23 15:15:00,16.66,16.66,16.65,16.66,2100.0,16.3793,16.3793,16.3695,16.3793,2100.0
2019-12-23 15:20:00,16.65,16.66,16.65,16.66,5462.0,16.3695,16.3793,16.3695,16.3793,5462.0
2019-12-23 15:25:00,16.66,16.68,16.65,16.66,24230.0,16.3793,16.399,16.3695,16.3793,24230.0
2019-12-23 15:30:00,16.66,16.66,16.64,16.66,22283.0,16.3793,16.3793,16.3596,16.3793,22283.0
2019-12-23 15:35:00,16.66,16.66,16.63,16.64,12930.0,16.3793,16.3793,16.3498,16.3596,12930.0
2019-12-23 15:40:00,16.64,16.65,16.63,16.64,14287.0,16.3596,16.3695,16.3498,16.3596,14287.0
2019-12-23 15:45:00,16.64,16.65,16.62,16.64,25501.0,16.3596,16.3695,16.34,16.3596,25501.0
2019-12-23 15:50:00,16.65,16.67,16.63,16.64,42732.0,16.3695,16.3891,16.3498,16.3596,42732.0
2019-12-23 15:55:00,16.64,16.68,16.64,16.67,67364.0,16.3596,16.399,16.3596,16.3891,67364.0
2019-12-24 09:30:00,16.8,16.9,16.72,16.84,36483.0,16.5169,16.6152,16.4383,16.5563,36483.0
2019-12-24 09:35:00,16.85,17.0,16.84,16.94,43287.0,16.5661,16.7136,16.5563,16.6546,43287.0
2019-12-24 09:40:00,16.93,16.98,16.92,16.98,14984.0,16.6447,16.6939,16.6349,16.6939,14984.0
2019-12-24 09:45:00,16.98,17.01,16.97,16.98,23333.0,16.6939,16.7234,16.6841,16.6939,23333.0
2019-12-24 09:50:00,16.97,16.99,16.92,16.93,21439.0,16.6841,16.7037,16.6349,16.6447,21439.0
2019-12-24 09:55:00,16.94,16.94,16.89,16.9,20755.0,16.6546,16.6546,16.6054,16.6152,20755.0
2019-12-24 10:00:00,16.89,16.96,16.89,16.96,9014.0,16.6054,16.6742,16.6054,16.6742,9014.0
2019-12-24 10:05:00,16.97,17.0,16.93,16.98,26787.0,16.6841,16.7136,16.6447,16.6939,26787.0
2019-12-24 10:10:00,16.98,16.99,16.96,16.98,4839.0,16.6939,16.7037,16.6742,16.6939,4839.0
2019-12-24 10:15:00,16.98,16.98,16.95,16.96,6255.0,16.6939,16.6939,16.6644,16.6742,6255.0
2019-12-24 10:20:00,16.98,16.98,16.95,16.95,4650.0,16.6939,16.6939,16.6644,16.6644,4650.0
2019-12-24 10:25:00,16.95,16.95,16.89,16.89,15850.0,16.6644,16.6644,16.6054,16.6054,15850.0
2019-12-24 10:30:00,16.89,16.96,16.89,16.96,11182.0,16.6054,16.6742,16.6054,16.6742,11182.0
2019-12-24 10:35:00,16.96,16.97,16.92,16.96,15873.0,16.6742,16.6841,16.6349,16.6742,15873.0
2019-12-24 10:40:00,16.96,16.96,16.92,16.93,18614.0,16.6742,16.6742,16.6349,16.6447,18614.0
2019-12-24 10:45:00,16.93,16.95,16.92,16.94,5916.0,16.6447,16.6644,16.6349,16.6546,5916.0
2019-12-24 10:50:00,16.93,16.94,16.9,16.91,8264.0,16.6447,16.6546,16.6152,16.6251,8264.0
2019-12-24 10:55:00,16.91,16.93,16.91,16.93,6156.0,16.6251,16.6447,16.6251,16.6447,6156.0
2019-12-24 11:00:00,16.94,16.94,16.91,16.93,10170.0,16.6546,16.6546,16.6251,16.6447,10170.0
2019-12-24 11:05:00,16.93,16.94,16.91,16.94,12198.0,16.6447,16.6546,16.6251,16.6546,12198.0
2019-12-24 11:10:00,16.93,16.94,16.92,16.93,9653.0,16.6447,16.6546,16.6349,16.6447,9653.0
2019-12-24 11:15:00,16.93,16.93,16.9,16.93,9950.0,16.6447,16.6447,16.6152,16.6447,9950.0
2019-12-24 11:20:00,16.93,16.93,16.92,16.92,1521.0,16.6447,16.6447,16.6349,16.6349,1521.0
2019-12-24 11:25:00,16.93,16.93,16.92,16.92,12960.0,16.6447,16.6447,16.6349,16.6349,12960.0
2019-12-24 11:30:00,16.93,16.93,16.92,16.93,2452.0,16.6447,16.6447,16.6349,16.6447,2452.0
2019-12-24 11:35:00,16.92,16.97,16.92,16.96,16824.0,16.6349,16.6841,16.6349,16.6742,16824.0
2019-12-24 11:40:00,16.95,16.96,16.93,16.94,7892.0,16.6644,16.6742,16.6447,16.6546,7892.0
2019-12-24 11:45:00,16.94,16.95,16.93,16.95,5079.0,16.6546,16.6644,16.6447,16.6644,5079.0
2019-12-24 11:50:00,16.95,16.95,16.93,16.94,5068.0,16.6644,16.6644,16.6447,16.6546,5068.0
2019-12-24 11:55:00,16.94,16.97,16.93,16.96,7049.0,16.6546,16.6841,16.6447,16.6742,7049.0
2019-12-24 12:00:00,16.96,16.99,16.96,16.99,3155.0,16.6742,16.7037,16.6742,16.7037,3155.0
2019-12-24 12:05:00,16.98,16.99,16.97,16.97,8216.0,16.6939,16.7037,16.6841,16.6841,8216.0
2019-12-24 12:10:00,16.97,16.98,16.95,16.96,10589.0,16.6841,16.6939,16.6644,16.6742,10589.0
2019-12-24 12:15:00,16.96,16.97,16.93,16.96,9405.0,16.6742,16.6841,16.6447,16.6742,9405.0
2019-12-24 12:20:00,16.96,16.96,16.94,16.94,11379.0,16.6742,16.6742,16.6546,16.6546,11379.0
2019-12-24 12:25:00,16.94,16.95,16.92,16.94,5751.0,16.6546,16.6644,16.6349,16.6546,5751.0
2019-12-24 12:30:00,16.94,16.95,16.94,16.95,8832.0,16.6546,16.6644,16.6546,16.6644,8832.0
2019-12-24 12:35:00,16.95,16.95,16.93,16.94,5572.0,16.6644,16.6644,16.6447,16.6546,5572.0
2019-12-24 12:40:00,16.94,16.95,16.92,16.92,9219.0,16.6546,16.6644,16.6349,16.6349,9219.0
2019-12-24 12:45:00,16.93,16.93,16.92,16.93,5454.0,16.6447,16.6447,16.6349,16.6447,5454.0
2019-12-24 12:50:00,16.93,16.95,16.93,16.95,13885.0,16.6447,16.6644,16.6447,16.6644,13885.0
2019-12-24 12:55:00,16.95,16.95,16.91,16.94,39602.0,16.6644,16.6644,16.6251,16.6546,39602.0
2019-12-26 09:30:00,17.03,17.23,17.0,17.13,29599.0,16.7431,16.9397,16.7136,16.8414,29599.0
2019-12-26 09:35:00,17.15,17.18,17.11,17.14,7460.0,16.861,16.8905,16.8217,16.8512,7460.0
2019-12-26 09:40:00,17.14,17.22,17.13,17.22,15994.0,16.8512,16.9299,16.8414,16.9299,15994.0
2019-12-26 09:45:00,17.23,17.27,17.2,17.22,12783.0,16.9397,16.979,16.9102,16.9299,12783.0
2019-12-26 09:50:00,17.21,17.22,17.16,17.16,11440.0,16.92,16.9299,16.8709,16.8709,11440.0
2019-12-26 09:55:00,17.15,17.15,17.07,17.07,11998.0,16.861,16.861,16.7824,16.7824,11998.0
2019-12-26 10:00:00,17.08,17.12,17.07,17.08,12011.0,16.7922,16.8315,16.7824,16.7922,12011.0
2019-12-26 10:05:00,17.08,17.14,17.08,17.14,6814.0,16.7922,16.8512,16.7922,16.8512,6814.0
2019-12-26 10:10:00,17.13,17.15,17.12,17.14,2564.0,16.8414,16.861,16.8315,16.8512,2564.0
2019-12-26 10:15:00,17.14,17.18,17.14,17.18,23351.0,16.8512,16.8905,16.8512,16.8905,23351.0
2019-12-26 10:20:00,17.17,17.2,17.16,17.17,6910.0,16.8807,16.9102,16.8709,16.8807,6910.0
2019-12-26 10:25:00,17.18,17.21,17.18,17.21,7958.0,16.8905,16.92,16.8905,16.92,7958.0
2019-12-26 10:30:00,17.2,17.22,17.18,17.21,6618.0,16.9102,16.9299,16.8905,16.92,6618.0
2019-12-26 10:35:00,17.2,17.2,17.15,17.15,8766.0,16.9102,16.9102,16.861,16.861,8766.0
2019-12-26 10:40:00,17.15,17.17,17.14,17.15,7088.0,16.861,16.8807,16.8512,16.861,7088.0
2019-12-26 10:45:00,17.15,17.16,17.12,17.14,6646.0,16.861,16.8709,16.8315,16.8512,6646.0
2019-12-26 10:50:00,17.15,17.16,17.12,17.15,8958.0,16.861,16.8709,16.8315,16.861,8958.0
2019-12-26 10:55:00,17.15,17.17,17.14,17.16,5573.0,16.861,16.8807,16.8512,16.8709,5573.0
2019-12-26 11:00:00,17.16,17.19,17.15,17.17,8216.0,16.8709,16.9004,16.861,16.8807,8216.0
2019-12-26 11:05:00,17.17,17.19,17.16,17.18,13169.0,16.8807,16.9004,16.8709,16.8905,13169.0
2019-12-26 11:10:00,17.19,17.21,17.18,17.21,34882.0,16.9004,16.92,16.8905,16.92,34882.0
2019-12-26 11:15:00,17.22,17.23,17.19,17.23,6730.0,16.9299,16.9397,16.9004,16.9397,6730.0
2019-12-26 11:20:00,17.23,17.23,17.19,17.23,7898.0,16.9397,16.9397,16.9004,16.9397,7898.0
2019-12-26 11:25:00,17.22,17.23,17.22,17.23,5084.0,16.9299,16.9397,16.9299,16.9397,5084.0
2019-12-26 11:30:00,17.23,17.24,17.23,17.23,2850.0,16.9397,16.9495,16.9397,16.9397,2850.0
2019-12-26 11:35:00,17.24,17.26,17.23,17.26,19966.0,16.9495,16.9692,16.9397,16.9692,19966.0
2019-12-26 11:40:00,17.25,17.25,17.19,17.21,25582.0,16.9594,16.9594,16.9004,16.92,25582.0
2019-12-26 11:45:00,17.21,17.23,17.21,17.23,5446.0,16.92,16.9397,16.92,16.9397,5446.0
2019-12-26 11:50:00,17.22,17.22,17.2,17.2,9804.0,16.9299,16.9299,16.9102,16.9102,9804.0
2019-12-26 11:55:00,17.2,17.21,17.19,17.2,4172.0,16.9102,16.92,16.9004,16.9102,4172.0
2019-12-26 12:00:00,17.2,17.22,17.19,17.21,18031.0,16.9102,16.9299,16.9004,16.92,18031.0
2019-12-26 12:05:00,17.21,17.22,17.21,17.22,1700.0,16.92,16.9299,16.92,16.9299,1700.0
2019-12-26 12:10:00,17.21,17.22,17.15,17.16,7016.0,16.92,16.9299,16.861,16.8709,7016.0
2019-12-26 12:15:00,17.17,17.17,17.14,17.14,5340.0,16.8807,16.8807,16.8512,16.8512,5340.0
2019-12-26 12:20:00,17.14,17.14,17.12,17.13,3514.0,16.8512,16.8512,16.8315,16.8414,3514.0
2019-12-26 12:25:00,17.13,17.13,17.11,17.12,3360.0,16.8414,16.8414,16.8217,16.8315,3360.0
2019-12-26 12:30:00,17.12,17.14,17.11,17.13,6849.0,16.8315,16.8512,16.8217,16.8414,6849.0
2019-12-26 12:35:00,17.13,17.14,17.12,17.14,2504.0,16.8414,16.8512,16.8315,16.8512,2504.0
2019-12-26 12:40:00,17.13,17.13,17.1,17.11,4550.0,16.8414,16.8414,16.8119,16.8217,4550.0
2019-12-26 12:45:00,17.11,17.13,17.11,17.13,3150.0,16.8217,16.8414,16.8217,16.8414,3150.0
2019-12-26 12:50:00,17.13,17.14,17.13,17.14,1330.0,16.8414,16.8512,16.8414,16.8512,1330.0
2019-12-26 12:55:00,17.14,17.14,17.13,17.14,2301.0,16.8512,16.8512,16.8414,16.8512,2301.0
2019-12-26 13:00:00,17.14,17.14,17.13,17.14,3135.0,16.8512,16.8512,16.8414,16.8512,3135.0
2019-12-26 13:05:00,17.14,17.14,17.13,17.14,1200.0,16.8512,16.8512,16.8414,16.8512,1200.0
2019-12-26 13:10:00,17.13,17.15,17.13,17.14,3598.0,16.8414,16.861,16.8414,16.8512,3598.0
2019-12-26 13:15:00,17.14,17.17,17.14,17.17,5777.0,16.8512,16.8807,16.8512,16.8807,5777.0
2019-12-26 13:20:00,17.16,17.17,17.16,17.16,850.0,16.8709,16.8807,16.8709,16.8709,850.0
2019-12-26 13:25:00,17.16,17.18,17.15,17.18,11070.0,16.8709,16.8905,16.861,16.8905,11070.0
2019-12-26 13:30:00,17.18,17.2,17.18,17.19,3985.0,16.8905,16.9102,16.8905,16.9004,3985.0
2019-12-26 13:35:00,17.2,17.21,17.19,17.21,4875.0,16.9102,16.92,16.9004,16.92,4875.0
2019-12-26 13:40:00,17.21,17.22,17.21,17.21,1500.0,16.92,16.9299,16.92,16.92,1500.0
2019-12-26 13:45:00,17.21,17.22,17.21,17.21,1100.0,16.92,16.9299,16.92,16.92,1100.0
2019-12-26 13:50:00,17.21,17.23,17.21,17.23,8087.0,16.92,16.9397,16.92,16.9397,8087.0
2019-12-26 13:55:00,17.23,17.24,17.22,17.23,2814.0,16.9397,16.9495,16.9299,16.9397,2814.0
2019-12-26 14:00:00,17.23,17.25,17.23,17.25,11105.0,16.9397,16.9594,16.9397,16.9594,11105.0
2019-12-26 14:05:00,17.25,17.25,17.19,17.19,22618.0,16.9594,16.9594,16.9004,16.9004,22618.0
2019-12-26 14:10:00,17.19,17.21,17.19,17.21,3880.0,16.9004,16.92,16.9004,16.92,3880.0
2019-12-26 14:15:00,17.21,17.22,17.2,17.21,2805.0,16.92,16.9299,16.9102,16.92,2805.0
2019-12-26 14:20:00,17.21,17.22,17.21,17.22,2100.0,16.92,16.9299,16.92,16.9299,2100.0
2019-12-26 14:25:00,17.22,17.24,17.21,17.23,4796.0,16.9299,16.9495,16.92,16.9397,4796.0
2019-12-26 14:30:00,17.23,17.29,17.22,17.29,17472.0,16.9397,16.9987,16.9299,16.9987,17472.0
2019-12-26 14:35:00,17.29,17.37,17.28,17.33,66181.0,16.9987,17.0773,16.9888,17.038,66181.0
2019-12-26 14:40:00,17.34,17.36,17.33,17.36,13599.0,17.0478,17.0675,17.038,17.0675,13599.0
2019-12-26 14:45:00,17.37,17.38,17.36,17.37,6988.0,17.0773,17.0872,17.0675,17.0773,6988.0
2019-12-26 14:50:00,17.36,17.4,17.36,17.39,8412.0,17.0675,17.1068,17.0675,17.097,8412.0
2019-12-26 14:55:00,17.4,17.42,17.39,17.41,15711.0,17.1068,17.1265,17.097,17.1167,15711.0
2019-12-26 15:00:00,17.41,17.42,17.4,17.41,8731.0,17.1167,17.1265,17.1068,17.1167,8731.0
2019-12-26 15:05:00,17.41,17.43,17.4,17.43,5849.0,17.1167,17.1363,17.1068,17.1363,5849.0
2019-12-26 15:10:00,17.43,17.43,17.41,17.41,14304.0,17.1363,17.1363,17.1167,17.1167,14304.0
2019-12-26 15:15:00,17.41,17.45,17.41,17.44,10500.0,17.1167,17.156,17.1167,17.1461,10500.0
2019-12-26 15:20:00,17.45,17.45,17.43,17.44,4720.0,17.156,17.156,17.1363,17.1461,4720.0
2019-12-26 15:25:00,17.44,17.44,17.41,17.41,6935.0,17.1461,17.1461,17.1167,17.1167,6935.0
2019-12-26 15:30:00,17.41,17.42,17.39,17.41,16450.0,17.1167,17.1265,17.097,17.1167,16450.0
2019-12-26 15:35:00,17.42,17.42,17.41,17.41,4742.0,17.1265,17.1265,17.1167,17.1167,4742.0
2019-12-26 15:40:00,17.41,17.45,17.41,17.43,27077.0,17.1167,17.156,17.1167,17.1363,27077.0
2019-12-26 15:45:00,17.44,17.44,17.4,17.41,26534.0,17.1461,17.1461,17.1068,17.1167,26534.0
2019-12-26 15:50:00,17.42,17.45,17.42,17.44,38094.0,17.1265,17.156,17.1265,17.1461,38094.0
2019-12-26 15:55:00,17.44,17.44,17.4,17.41,88892.0,17.1461,17.1461,17.1068,17.1167,88892.0
2019-12-27 09:30:00,17.45,17.57,17.44,17.53,26670.0,17.156,17.274,17.1461,17.2346,26670.0
2019-12-27 09:35:00,17.52,17.56,17.48,17.52,10673.0,17.2248,17.2641,17.1855,17.2248,10673.0
2019-12-27 09:40:00,17.53,17.61,17.48,17.48,25958.0,17.2346,17.3133,17.1855,17.1855,25958.0
2019-12-27 09:45:00,17.48,17.49,17.42,17.48,8595.0,17.1855,17.1953,17.1265,17.1855,8595.0
2019-12-27 09:50:00,17.46,17.48,17.38,17.38,10382.0,17.1658,17.1855,17.0872,17.0872,10382.0
2019-12-27 09:55:00,17.37,17.37,17.28,17.28,10948.0,17.0773,17.0773,16.9888,16.9888,10948.0
2019-12-27 10:00:00,17.28,17.29,17.27,17.28,14377.0,16.9888,16.9987,16.979,16.9888,14377.0
2019-12-27 10:05:00,17.28,17.28,17.21,17.23,18634.0,16.9888,16.9888,16.92,16.9397,18634.0
2019-12-27 10:10:00,17.23,17.24,17.2,17.23,7002.0,16.9397,16.9495,16.9102,16.9397,7002.0
2019-12-27 10:15:00,17.22,17.23,17.16,17.16,20423.0,16.9299,16.9397,16.8709,16.8709,20423.0
2019-12-27 10:20:00,17.16,17.17,17.14,17.16,16920.0,16.8709,16.8807,16.8512,16.8709,16920.0
2019-12-27 10:25:00,17.16,17.17,17.13,17.15,4814.0,16.8709,16.8807,16.8414,16.861,4814.0
2019-12-27 10:30:00,17.15,17.17,17.13,17.14,13411.0,16.861,16.8807,16.8414,16.8512,13411.0
2019-12-27 10:35:00,17.13,17.14,17.11,17.12,9933.0,16.8414,16.8512,16.8217,16.8315,9933.0
2019-12-27 10:40:00,17.12,17.14,17.11,17.13,9799.0,16.8315,16.8512,16.8217,16.8414,9799.0
2019-12-27 10:45:00,17.13,17.17,17.11,17.16,12865.0,16.8414,16.8807,16.8217,16.8709,12865.0
2019-12-27 10:50:00,17.16,17.2,17.14,17.2,20318.0,16.8709,16.9102,16.8512,16.9102,20318.0
2019-12-27 10:55:00,17.2,17.26,17.19,17.21,4795.0,16.9102,16.9692,16.9004,16.92,4795.0
2019-12-27 11:00:00,17.2,17.22,17.19,17.22,5381.0,16.9102,16.9299,16.9004,16.9299,5381.0
2019-12-27 11:05:00,17.23,17.27,17.23,17.26,8303.0,16.9397,16.979,16.9397,16.9692,8303.0
2019-12-27 11:10:00,17.27,17.32,17.27,17.28,10052.0,16.979,17.0282,16.979,16.9888,10052.0
2019-12-27 11:15:00,17.28,17.33,17.27,17.32,2821.0,16.9888,17.038,16.979,17.0282,2821.0
2019-12-27 11:20:00,17.32,17.32,17.3,17.31,2951.0,17.0282,17.0282,17.0085,17.0183,2951.0
2019-12-27 11:25:00,17.31,17.32,17.27,17.27,13915.0,17.0183,17.0282,16.979,16.979,13915.0
2019-12-27 11:30:00,17.28,17.29,17.28,17.29,3329.0,16.9888,16.9987,16.9888,16.9987,3329.0
2019-12-27 11:35:00,17.29,17.31,17.29,17.31,3547.0,16.9987,17.0183,16.9987,17.0183,3547.0
2019-12-27 11:40:00,17.32,17.34,17.32,17.34,5038.0,17.0282,17.0478,17.0282,17.0478,5038.0
2019-12-27 11:45:00,17.35,17.36,17.31,17.35,17171.0,17.0577,17.0675,17.0183,17.0577,17171.0
2019-12-27 11:50:00,17.34,17.36,17.33,17.35,5962.0,17.0478,17.0675,17.038,17.0577,5962.0
2019-12-27 11:55:00,17.36,17.36,17.32,17.33,2207.0,17.0675,17.0675,17.0282,17.038,2207.0
2019-12-27 12:00:00,17.32,17.33,17.29,17.29,3320.0,17.0282,17.038,16.9987,16.9987,3320.0
2019-12-27 12:05:00,17.3,17.3,17.26,17.27,7798.0,17.0085,17.0085,16.9692,16.979,7798.0
2019-12-27 12:10:00,17.26,17.27,17.24,17.25,9256.0,16.9692,16.979,16.9495,16.9594,9256.0
2019-12-27 12:15:00,17.25,17.26,17.24,17.26,5796.0,16.9594,16.9692,16.9495,16.9692,5796.0
2019-12-27 12:20:00,17.26,17.28,17.24,17.28,6751.0,16.9692,16.9888,16.9495,16.9888,6751.0
2019-12-27 12:25:00,17.28,17.28,17.27,17.28,4808.0,16.9888,16.9888,16.979,16.9888,4808.0
2019-12-27 12:30:00,17.28,17.29,17.27,17.28,5909.0,16.9888,16.9987,16.979,16.9888,5909.0
2019-12-27 12:35:00,17.27,17.27,17.25,17.27,3200.0,16.979,16.979,16.9594,16.979,3200.0
2019-12-27 12:40:00,17.27,17.28,17.25,17.26,2680.0,16.979,16.9888,16.9594,16.9692,2680.0
2019-12-27 12:45:00,17.26,17.27,17.25,17.26,3156.0,16.9692,16.979,16.9594,16.9692,3156.0
2019-12-27 12:50:00,17.27,17.28,17.27,17.28,4078.0,16.979,16.9888,16.979,16.9888,4078.0
2019-12-27 12:55:00,17.28,17.3,17.28,17.29,5408.0,16.9888,17.0085,16.9888,16.9987,5408.0
2019-12-27 13:00:00,17.29,17.3,17.29,17.29,1373.0,16.9987,17.0085,16.9987,16.9987,1373.0
2019-12-27 13:05:00,17.3,17.31,17.29,17.31,9694.0,17.0085,17.0183,16.9987,17.0183,9694.0
2019-12-27 13:10:00,17.31,17.32,17.3,17.31,1731.0,17.0183,17.0282,17.0085,17.0183,1731.0
2019-12-27 13:15:00,17.31,17.32,17.31,17.32,2059.0,17.0183,17.0282,17.0183,17.0282,2059.0
2019-12-27 13:20:00,17.31,17.32,17.29,17.31,14165.0,17.0183,17.0282,16.9987,17.0183,14165.0
2019-12-27 13:25:00,17.32,17.32,17.29,17.32,7149.0,17.0282,17.0282,16.9987,17.0282,7149.0
2019-12-27 13:30:00,17.31,17.32,17.3,17.3,2145.0,17.0183,17.0282,17.0085,17.0085,2145.0
2019-12-27 13:35:00,17.3,17.31,17.27,17.3,6743.0,17.0085,17.0183,16.979,17.0085,6743.0
2019-12-27 13:40:00,17.29,17.31,17.28,17.3,3760.0,16.9987,17.0183,16.9888,17.0085,3760.0
2019-12-27 13:45:00,17.31,17.31,17.3,17.3,1640.0,17.0183,17.0183,17.0085,17.0085,1640.0
2019-12-27 13:50:00,17.3,17.32,17.29,17.3,7911.0,17.0085,17.0282,16.9987,17.0085,7911.0
2019-12-27 13:55:00,17.3,17.31,17.3,17.31,2509.0,17.0085,17.0183,17.0085,17.0183,2509.0
2019-12-27 14:00:00,17.3,17.31,17.29,17.29,10620.0,17.0085,17.0183,16.9987,16.9987,10620.0
2019-12-27 14:05:00,17.3,17.3,17.27,17.27,7400.0,17.0085,17.0085,16.979,16.979,7400.0
2019-12-27 14:10:00,17.28,17.28,17.21,17.21,10238.0,16.9888,16.9888,16.92,16.92,10238.0
2019-12-27 14:15:00,17.21,17.22,17.2,17.21,1787.0,16.92,16.9299,16.9102,16.92,1787.0
2019-12-27 14:20:00,17.21,17.23,17.2,17.22,4562.0,16.92,16.9397,16.9102,16.9299,4562.0
2019-12-27 14:25:00,17.22,17.22,17.2,17.21,2844.0,16.9299,16.9299,16.9102,16.92,2844.0
2019-12-27 14:30:00,17.21,17.23,17.19,17.2,48516.0,16.92,16.9397,16.9004,16.9102,48516.0
2019-12-27 14:35:00,17.21,17.22,17.2,17.22,9278.0,16.92,16.9299,16.9102,16.9299,9278.0
2019-12-27 14:40:00,17.21,17.25,17.21,17.25,4973.0,16.92,16.9594,16.92,16.9594,4973.0
2019-12-27 14:45:00,17.25,17.25,17.24,17.25,1200.0,16.9594,16.9594,16.9495,16.9594,1200.0
2019-12-27 14:50:00,17.24,17.25,17.22,17.23,6962.0,16.9495,16.9594,16.9299,16.9397,6962.0
2019-12-27 14:55:00,17.22,17.22,17.21,17.22,2608.0,16.9299,16.9299,16.92,16.9299,2608.0
2019-12-27 15:00:00,17.22,17.23,17.21,17.21,2895.0,16.9299,16.9397,16.92,16.92,2895.0
2019-12-27 15:05:00,17.21,17.24,17.21,17.24,11970.0,16.92,16.9495,16.92,16.9495,11970.0
2019-12-27 15:10:00,17.24,17.32,17.23,17.3,29944.0,16.9495,17.0282,16.9397,17.0085,29944.0
2019-12-27 15:15:00,17.3,17.31,17.29,17.3,9899.0,17.0085,17.0183,16.9987,17.0085,9899.0
2019-12-27 15:20:00,17.3,17.31,17.29,17.29,3901.0,17.0085,17.0183,16.9987,16.9987,3901.0
2019-12-27 15:25:00,17.29,17.3,17.25,17.26,13972.0,16.9987,17.0085,16.9594,16.9692,13972.0
2019-12-27 15:30:00,17.26,17.28,17.24,17.25,17371.0,16.9692,16.9888,16.9495,16.9594,17371.0
2019-12-27 15:35:00,17.25,17.25,17.23,17.23,21920.0,16.9594,16.9594,16.9397,16.9397,21920.0
2019-12-27 15:40:00,17.24,17.26,17.22,17.23,36085.0,16.9495,16.9692,16.9299,16.9397,36085.0
2019-12-27 15:45:00,17.22,17.23,17.19,17.19,32403.0,16.9299,16.9397,16.9004,16.9004,32403.0
2019-12-27 15:50:00,17.19,17.22,17.18,17.22,32369.0,16.9004,16.9299,16.8905,16.9299,32369.0
2019-12-27 15:55:00,17.22,17.26,17.22,17.25,70898.0,16.9299,16.9692,16.9299,16.9594,70898.0
2019-12-30 09:30:00,17.31,17.31,17.21,17.21,14341.0,17.0183,17.0183,16.92,16.92,14341.0
2019-12-30 09:35:00,17.21,17.32,17.19,17.19,32613.0,16.92,17.0282,16.9004,16.9004,32613.0
2019-12-30 09:40:00,17.19,17.2,17.13,17.13,10343.0,16.9004,16.9102,16.8414,16.8414,10343.0
2019-12-30 09:45:00,17.12,17.19,17.07,17.15,8669.0,16.8315,16.9004,16.7824,16.861,8669.0
2019-12-30 09:50:00,17.14,17.17,17.11,17.13,18798.0,16.8512,16.8807,16.8217,16.8414,18798.0
2019-12-30 09:55:00,17.13,17.13,17.06,17.08,14529.0,16.8414,16.8414,16.7726,16.7922,14529.0
2019-12-30 10:00:00,17.08,17.16,17.08,17.12,27386.0,16.7922,16.8709,16.7922,16.8315,27386.0
2019-12-30 10:05:00,17.12,17.14,17.09,17.09,10011.0,16.8315,16.8512,16.802,16.802,10011.0
2019-12-30 10:10:00,17.09,17.1,17.01,17.01,17446.0,16.802,16.8119,16.7234,16.7234,17446.0
2019-12-30 10:15:00,17.02,17.05,17.01,17.05,6050.0,16.7332,16.7627,16.7234,16.7627,6050.0
2019-12-30 10:20:00,17.05,17.1,17.04,17.05,7579.0,16.7627,16.8119,16.7529,16.7627,7579.0
2019-12-30 10:25:00,17.05,17.08,17.03,17.07,5287.0,16.7627,16.7922,16.7431,16.7824,5287.0
2019-12-30 10:30:00,17.08,17.11,17.07,17.11,3627.0,16.7922,16.8217,16.7824,16.8217,3627.0
2019-12-30 10:35:00,17.11,17.14,17.1,17.1,6213.0,16.8217,16.8512,16.8119,16.8119,6213.0
2019-12-30 10:40:00,17.09,17.11,17.07,17.1,4564.0,16.802,16.8217,16.7824,16.8119,4564.0
2019-12-30 10:45:00,17.1,17.1,17.07,17.09,15383.0,16.8119,16.8119,16.7824,16.802,15383.0
2019-12-30 10:50:00,17.08,17.13,17.08,17.13,13232.0,16.7922,16.8414,16.7922,16.8414,13232.0
2019-12-30 10:55:00,17.13,17.13,17.1,17.11,10157.0,16.8414,16.8414,16.8119,16.8217,10157.0
2019-12-30 11:00:00,17.11,17.14,17.1,17.13,12933.0,16.8217,16.8512,16.8119,16.8414,12933.0
2019-12-30 11:05:00,17.14,17.17,17.12,17.14,19681.0,16.8512,16.8807,16.8315,16.8512,19681.0
2019-12-30 11:10:00,17.14,17.14,17.11,17.14,11763.0,16.8512,16.8512,16.8217,16.8512,11763.0
2019-12-30 11:15:00,17.14,17.15,17.12,17.15,12931.0,16.8512,16.861,16.8315,16.861,12931.0
2019-12-30 11:20:00,17.15,17.16,17.11,17.12,8463.0,16.861,16.8709,16.8217,16.8315,8463.0
2019-12-30 11:25:00,17.11,17.12,17.08,17.09,8027.0,16.8217,16.8315,16.7922,16.802,8027.0
2019-12-30 11:30:00,17.08,17.09,17.07,17.08,4842.0,16.7922,16.802,16.7824,16.7922,4842.0
2019-12-30 11:35:00,17.09,17.14,17.08,17.14,20410.0,16.802,16.8512,16.7922,16.8512,20410.0
2019-12-30 11:40:00,17.14,17.17,17.13,17.17,7479.0,16.8512,16.8807,16.8414,16.8807,7479.0
2019-12-30 11:45:00,17.17,17.2,17.17,17.2,5983.0,16.8807,16.9102,16.8807,16.9102,5983.0
2019-12-30 11:50:00,17.2,17.22,17.2,17.21,6240.0,16.9102,16.9299,16.9102,16.92,6240.0
2019-12-30 11:55:00,17.22,17.23,17.21,17.23,8570.0,16.9299,16.9397,16.92,16.9397,8570.0
2019-12-30 12:00:00,17.23,17.28,17.23,17.28,17222.0,16.9397,16.9888,16.9397,16.9888,17222.0
2019-12-30 12:05:00,17.28,17.33,17.28,17.32,16838.0,16.9888,17.038,16.9888,17.0282,16838.0
2019-12-30 12:10:00,17.33,17.34,17.28,17.32,8949.0,17.038,17.0478,16.9888,17.0282,8949.0
2019-12-30 12:15:00,17.31,17.32,17.3,17.31,3315.0,17.0183,17.0282,17.0085,17.0183,3315.0
2019-12-30 12:20:00,17.3,17.31,17.28,17.28,3804.0,17.0085,17.0183,16.9888,16.9888,3804.0
2019-12-30 12:25:00,17.28,17.3,17.26,17.27,14491.0,16.9888,17.0085,16.9692,16.979,14491.0
2019-12-30 12:30:00,17.27,17.32,17.26,17.32,22691.0,16.979,17.0282,16.9692,17.0282,22691.0
2019-12-30 12:35:00,17.31,17.31,17.29,17.3,2701.0,17.0183,17.0183,16.9987,17.0085,2701.0
2019-12-30 12:40:00,17.29,17.3,17.29,17.3,3933.0,16.9987,17.0085,16.9987,17.0085,3933.0
2019-12-30 12:45:00,17.3,17.31,17.29,17.3,5542.0,17.0085,17.0183,16.9987,17.0085,5542.0
2019-12-30 12:50:00,17.3,17.32,17.3,17.31,6818.0,17.0085,17.0282,17.0085,17.0183,6818.0
2019-12-30 12:55:00,17.31,17.33,17.31,17.32,3100.0,17.0183,17.038,17.0183,17.0282,3100.0
2019-12-30 13:00:00,17.31,17.35,17.3,17.34,5568.0,17.0183,17.0577,17.0085,17.0478,5568.0
2019-12-30 13:05:00,17.34,17.37,17.34,17.35,4801.0,17.0478,17.0773,17.0478,17.0577,4801.0
2019-12-30 13:10:00,17.35,17.35,17.32,17.34,3750.0,17.0577,17.0577,17.0282,17.0478,3750.0
2019-12-30 13:15:00,17.34,17.37,17.34,17.36,9441.0,17.0478,17.0773,17.0478,17.0675,9441.0
2019-12-30 13:20:00,17.35,17.41,17.35,17.39,12586.0,17.0577,17.1167,17.0577,17.097,12586.0
2019-12-30 13:25:00,17.4,17.43,17.39,17.41,17181.0,17.1068,17.1363,17.097,17.1167,17181.0
2019-12-30 13:30:00,17.42,17.42,17.39,17.4,11581.0,17.1265,17.1265,17.097,17.1068,11581.0
2019-12-30 13:35:00,17.4,17.42,17.39,17.39,2098.0,17.1068,17.1265,17.097,17.097,2098.0
2019-12-30 13:40:00,17.39,17.39,17.37,17.38,4500.0,17.097,17.097,17.0773,17.0872,4500.0
2019-12-30 13:45:00,17.38,17.38,17.36,17.37,2079.0,17.0872,17.0872,17.0675,17.0773,2079.0
2019-12-30 13:50:00,17.37,17.38,17.34,17.35,20439.0,17.0773,17.0872,17.0478,17.0577,20439.0
2019-12-30 13:55:00,17.34,17.37,17.34,17.36,10817.0,17.0478,17.0773,17.0478,17.0675,10817.0
2019-12-30 14:00:00,17.35,17.35,17.3,17.32,12877.0,17.0577,17.0577,17.0085,17.0282,12877.0
2019-12-30 14:05:00,17.31,17.31,17.3,17.3,4416.0,17.0183,17.0183,17.0085,17.0085,4416.0
2019-12-30 14:10:00,17.3,17.32,17.3,17.31,2800.0,17.0085,17.0282,17.0085,17.0183,2800.0
2019-12-30 14:15:00,17.3,17.3,17.27,17.27,4340.0,17.0085,17.0085,16.979,16.979,4340.0
2019-12-30 14:20:00,17.27,17.27,17.24,17.25,5790.0,16.979,16.979,16.9495,16.9594,5790.0
2019-12-30 14:25:00,17.24,17.24,17.21,17.23,18871.0,16.9495,16.9495,16.92,16.9397,18871.0
2019-12-30 14:30:00,17.24,17.24,17.22,17.22,2886.0,16.9495,16.9495,16.9299,16.9299,2886.0
2019-12-30 14:35:00,17.22,17.22,17.21,17.21,2306.0,16.9299,16.9299,16.92,16.92,2306.0
2019-12-30 14:40:00,17.21,17.23,17.19,17.21,11780.0,16.92,16.9397,16.9004,16.92,11780.0
2019-12-30 14:45:00,17.22,17.22,17.2,17.2,4000.0,16.9299,16.9299,16.9102,16.9102,4000.0
2019-12-30 14:50:00,17.2,17.2,17.17,17.18,7811.0,16.9102,16.9102,16.8807,16.8905,7811.0
2019-12-30 14:55:00,17.18,17.18,17.17,17.17,4200.0,16.8905,16.8905,16.8807,16.8807,4200.0
2019-12-30 15:00:00,17.17,17.2,17.15,17.2,3750.0,16.8807,16.9102,16.861,16.9102,3750.0
2019-12-30 15:05:00,17.19,17.19,17.17,17.18,4635.0,16.9004,16.9004,16.8807,16.8905,4635.0
2019-12-30 15:10:00,17.17,17.17,17.13,17.14,3521.0,16.8807,16.8807,16.8414,16.8512,3521.0
2019-12-30 15:15:00,17.14,17.19,17.14,17.17,7887.0,16.8512,16.9004,16.8512,16.8807,7887.0
2019-12-30 15:20:00,17.18,17.19,17.16,17.16,5942.0,16.8905,16.9004,16.8709,16.8709,5942.0
2019-12-30 15:25:00,17.16,17.18,17.14,17.15,30050.0,16.8709,16.8905,16.8512,16.861,30050.0
2019-12-30 15:30:00,17.16,17.16,17.12,17.14,19154.0,16.8709,16.8709,16.8315,16.8512,19154.0
2019-12-30 15:35:00,17.15,17.15,17.09,17.09,33568.0,16.861,16.861,16.802,16.802,33568.0
2019-12-30 15:40:00,17.1,17.1,17.06,17.07,18733.0,16.8119,16.8119,16.7726,16.7824,18733.0
2019-12-30 15:45:00,17.07,17.08,17.06,17.07,21547.0,16.7824,16.7922,16.7726,16.7824,21547.0
2019-12-30 15:50:00,17.06,17.08,17.05,17.07,32232.0,16.7726,16.7922,16.7627,16.7824,32232.0
2019-12-30 15:55:00,17.07,17.09,17.05,17.07,98613.0,16.7824,16.802,16.7627,16.7824,98613.0
2019-12-31 09:30:00,17.01,17.01,16.79,16.79,41301.0,16.7234,16.7234,16.5071,16.5071,41301.0
2019-12-31 09:35:00,16.78,16.89,16.78,16.86,17692.0,16.4973,16.6054,16.4973,16.5759,17692.0
2019-12-31 09:40:00,16.85,16.86,16.78,16.8,15499.0,16.5661,16.5759,16.4973,16.5169,15499.0
2019-12-31 09:45:00,16.8,16.98,16.79,16.98,9351.0,16.5169,16.6939,16.5071,16.6939,9351.0
2019-12-31 09:50:00,16.98,17.08,16.97,17.05,34167.0,16.6939,16.7922,16.6841,16.7627,34167.0
2019-12-31 09:55:00,17.05,17.1,17.01,17.09,16005.0,16.7627,16.8119,16.7234,16.802,16005.0
2019-12-31 10:00:00,17.09,17.21,17.06,17.2,45190.0,16.802,16.92,16.7726,16.9102,45190.0
2019-12-31 10:05:00,17.2,17.26,17.2,17.26,43086.0,16.9102,16.9692,16.9102,16.9692,43086.0
2019-12-31 10:10:00,17.27,17.29,17.23,17.24,29150.0,16.979,16.9987,16.9397,16.9495,29150.0
2019-12-31 10:15:00,17.23,17.26,17.21,17.25,11871.0,16.9397,16.9692,16.92,16.9594,11871.0
2019-12-31 10:20:00,17.26,17.27,17.21,17.26,17154.0,16.9692,16.979,16.92,16.9692,17154.0
2019-12-31 10:25:00,17.26,17.27,17.23,17.23,5652.0,16.9692,16.979,16.9397,16.9397,5652.0
2019-12-31 10:30:00,17.23,17.24,17.18,17.19,7718.0,16.9397,16.9495,16.8905,16.9004,7718.0
2019-12-31 10:35:00,17.19,17.28,17.18,17.27,12577.0,16.9004,16.9888,16.8905,16.979,12577.0
2019-12-31 10:40:00,17.27,17.27,17.2,17.23,35029.0,16.979,16.979,16.9102,16.9397,35029.0
2019-12-31 10:45:00,17.23,17.28,17.22,17.26,10197.0,16.9397,16.9888,16.9299,16.9692,10197.0
2019-12-31 10:50:00,17.25,17.26,17.21,17.26,11491.0,16.9594,16.9692,16.92,16.9692,11491.0
2019-12-31 10:55:00,17.25,17.25,17.17,17.18,8464.0,16.9594,16.9594,16.8807,16.8905,8464.0
2019-12-31 11:00:00,17.17,17.19,17.15,17.19,6735.0,16.8807,16.9004,16.861,16.9004,6735.0
2019-12-31 11:05:00,17.19,17.24,17.19,17.24,6393.0,16.9004,16.9495,16.9004,16.9495,6393.0
2019-12-31 11:10:00,17.24,17.26,17.23,17.23,5118.0,16.9495,16.9692,16.9397,16.9397,5118.0
2019-12-31 11:15:00,17.24,17.29,17.22,17.29,13711.0,16.9495,16.9987,16.9299,16.9987,13711.0
2019-12-31 11:20:00,17.29,17.31,17.29,17.3,12483.0,16.9987,17.0183,16.9987,17.0085,12483.0
2019-12-31 11:25:00,17.3,17.32,17.29,17.29,13244.0,17.0085,17.0282,16.9987,16.9987,13244.0
2019-12-31 11:30:00,17.3,17.3,17.27,17.28,11419.0,17.0085,17.0085,16.979,16.9888,11419.0
2019-12-31 11:35:00,17.28,17.28,17.26,17.28,4722.0,16.9888,16.9888,16.9692,16.9888,4722.0
2019-12-31 11:40:00,17.28,17.29,17.25,17.29,6800.0,16.9888,16.9987,16.9594,16.9987,6800.0
2019-12-31 11:45:00,17.29,17.3,17.26,17.28,5027.0,16.9987,17.0085,16.9692,16.9888,5027.0
2019-12-31 11:50:00,17.29,17.31,17.28,17.3,15602.0,16.9987,17.0183,16.9888,17.0085,15602.0
2019-12-31 11:55:00,17.31,17.35,17.31,17.34,7509.0,17.0183,17.0577,17.0183,17.0478,7509.0
2019-12-31 12:00:00,17.34,17.34,17.31,17.31,9959.0,17.0478,17.0478,17.0183,17.0183,9959.0
2019-12-31 12:05:00,17.31,17.31,17.29,17.3,1770.0,17.0183,17.0183,16.9987,17.0085,1770.0
2019-12-31 12:10:00,17.3,17.3,17.28,17.29,4112.0,17.0085,17.0085,16.9888,16.9987,4112.0
2019-12-31 12:15:00,17.29,17.34,17.29,17.34,7800.0,16.9987,17.0478,16.9987,17.0478,7800.0
2019-12-31 12:20:00,17.33,17.34,17.32,17.32,6366.0,17.038,17.0478,17.0282,17.0282,6366.0
2019-12-31 12:25:00,17.33,17.37,17.33,17.36,18163.0,17.038,17.0773,17.038,17.0675,18163.0
2019-12-31 12:30:00,17.36,17.36,17.29,17.3,7744.0,17.0675,17.0675,16.9987,17.0085,7744.0
2019-12-31 12:35:00,17.3,17.33,17.3,17.33,5819.0,17.0085,17.038,17.0085,17.038,5819.0
2019-12-31 12:40:00,17.33,17.34,17.29,17.29,4031.0,17.038,17.0478,16.9987,16.9987,4031.0
2019-12-31 12:45:00,17.3,17.34,17.29,17.33,11682.0,17.0085,17.0478,16.9987,17.038,11682.0
2019-12-31 12:50:00,17.33,17.36,17.33,17.35,21078.0,17.038,17.0675,17.038,17.0577,21078.0
2019-12-31 12:55:00,17.36,17.36,17.33,17.35,7304.0,17.0675,17.0675,17.038,17.0577,7304.0
2019-12-31 13:00:00,17.35,17.35,17.32,17.32,7101.0,17.0577,17.0577,17.0282,17.0282,7101.0
2019-12-31 13:05:00,17.32,17.33,17.3,17.32,7864.0,17.0282,17.038,17.0085,17.0282,7864.0
2019-12-31 13:10:00,17.32,17.32,17.29,17.32,4955.0,17.0282,17.0282,16.9987,17.0282,4955.0
2019-12-31 13:15:00,17.32,17.33,17.3,17.32,4102.0,17.0282,17.038,17.0085,17.0282,4102.0
2019-12-31 13:20:00,17.32,17.33,17.29,17.32,15902.0,17.0282,17.038,16.9987,17.0282,15902.0
2019-12-31 13:25:00,17.32,17.34,17.31,17.32,15611.0,17.0282,17.0478,17.0183,17.0282,15611.0
2019-12-31 13:30:00,17.32,17.33,17.31,17.33,4063.0,17.0282,17.038,17.0183,17.038,4063.0
2019-12-31 13:35:00,17.32,17.33,17.3,17.31,8644.0,17.0282,17.038,17.0085,17.0183,8644.0
2019-12-31 13:40:00,17.31,17.34,17.3,17.32,6469.0,17.0183,17.0478,17.0085,17.0282,6469.0
2019-12-31 13:45:00,17.32,17.32,17.3,17.31,3895.0,17.0282,17.0282,17.0085,17.0183,3895.0
2019-12-31 13:50:00,17.32,17.33,17.3,17.31,3570.0,17.0282,17.038,17.0085,17.0183,3570.0
2019-12-31 13:55:00,17.3,17.3,17.27,17.28,11873.0,17.0085,17.0085,16.979,16.9888,11873.0
2019-12-31 14:00:00,17.28,17.28,17.25,17.27,8291.0,16.9888,16.9888,16.9594,16.979,8291.0
2019-12-31 14:05:00,17.26,17.26,17.25,17.26,3732.0,16.9692,16.9692,16.9594,16.9692,3732.0
2019-12-31 14:10:00,17.25,17.26,17.24,17.26,5619.0,16.9594,16.9692,16.9495,16.9692,5619.0
2019-12-31 14:15:00,17.26,17.27,17.25,17.25,7921.0,16.9692,16.979,16.9594,16.9594,7921.0
2019-12-31 14:20:00,17.25,17.28,17.24,17.28,6869.0,16.9594,16.9888,16.9495,16.9888,6869.0
2019-12-31 14:25:00,17.27,17.28,17.27,17.27,1467.0,16.979,16.9888,16.979,16.979,1467.0
2019-12-31 14:30:00,17.27,17.28,17.27,17.27,2800.0,16.979,16.9888,16.979,16.979,2800.0
2019-12-31 14:35:00,17.28,17.34,17.27,17.34,21422.0,16.9888,17.0478,16.979,17.0478,21422.0
2019-12-31 14:40:00,17.34,17.34,17.29,17.3,7890.0,17.0478,17.0478,16.9987,17.0085,7890.0
2019-12-31 14:45:00,17.29,17.31,17.28,17.3,6292.0,16.9987,17.0183,16.9888,17.0085,6292.0
2019-12-31 14:50:00,17.31,17.32,17.27,17.28,8536.0,17.0183,17.0282,16.979,16.9888,8536.0
2019-12-31 14:55:00,17.28,17.31,17.27,17.3,8777.0,16.9888,17.0183,16.979,17.0085,8777.0
2019-12-31 15:00:00,17.3,17.3,17.27,17.27,5788.0,17.0085,17.0085,16.979,16.979,5788.0
2019-12-31 15:05:00,17.28,17.29,17.27,17.29,26931.0,16.9888,16.9987,16.979,16.9987,26931.0
2019-12-31 15:10:00,17.29,17.34,17.28,17.32,15503.0,16.9987,17.0478,16.9888,17.0282,15503.0
2019-12-31 15:15:00,17.33,17.36,17.32,17.36,6200.0,17.038,17.0675,17.0282,17.0675,6200.0
2019-12-31 15:20:00,17.36,17.37,17.34,17.35,25435.0,17.0675,17.0773,17.0478,17.0577,25435.0
2019-12-31 15:25:00,17.35,17.36,17.34,17.36,19576.0,17.0577,17.0675,17.0478,17.0675,19576.0
2019-12-31 15:30:00,17.35,17.37,17.35,17.37,16252.0,17.0577,17.0773,17.0577,17.0773,16252.0
2019-12-31 15:35:00,17.37,17.37,17.35,17.36,18819.0,17.0773,17.0773,17.0577,17.0675,18819.0
2019-12-31 15:40:00,17.36,17.36,17.35,17.36,15636.0,17.0675,17.0675,17.0577,17.0675,15636.0
2019-12-31 15:45:00,17.36,17.37,17.34,17.35,25747.0,17.0675,17.0773,17.0478,17.0577,25747.0
2019-12-31 15:50:00,17.35,17.36,17.29,17.3,32942.0,17.0577,17.0675,16.9987,17.0085,32942.0
2019-12-31 15:55:00,17.31,17.35,17.29,17.29,238278.0,17.0183,17.0577,16.9987,16.9987,238278.0
2020-01-02 09:30:00,17.4,17.43,17.25,17.27,22830.0,17.1068,17.1363,16.9594,16.979,22830.0
2020-01-02 09:35:00,17.26,17.3,17.2,17.28,13365.0,16.9692,17.0085,16.9102,16.9888,13365.0
2020-01-02 09:40:00,17.3,17.34,17.25,17.28,5502.0,17.0085,17.0478,16.9594,16.9888,5502.0
2020-01-02 09:45:00,17.27,17.34,17.26,17.29,25049.0,16.979,17.0478,16.9692,16.9987,25049.0
2020-01-02 09:50:00,17.28,17.29,17.15,17.18,8744.0,16.9888,16.9987,16.861,16.8905,8744.0
2020-01-02 09:55:00,17.18,17.22,17.17,17.21,4466.0,16.8905,16.9299,16.8807,16.92,4466.0
2020-01-02 10:00:00,17.21,17.24,17.19,17.21,12540.0,16.92,16.9495,16.9004,16.92,12540.0
2020-01-02 10:05:00,17.2,17.23,17.14,17.23,6364.0,16.9102,16.9397,16.8512,16.9397,6364.0
2020-01-02 10:10:00,17.23,17.24,17.18,17.22,14314.0,16.9397,16.9495,16.8905,16.9299,14314.0
2020-01-02 10:15:00,17.23,17.26,17.19,17.24,9250.0,16.9397,16.9692,16.9004,16.9495,9250.0
2020-01-02 10:20:00,17.25,17.27,17.19,17.19,5483.0,16.9594,16.979,16.9004,16.9004,5483.0
2020-01-02 10:25:00,17.2,17.21,17.14,17.16,11520.0,16.9102,16.92,16.8512,16.8709,11520.0
2020-01-02 10:30:00,17.16,17.16,17.09,17.11,12495.0,16.8709,16.8709,16.802,16.8217,12495.0
2020-01-02 10:35:00,17.1,17.16,17.1,17.16,8279.0,16.8119,16.8709,16.8119,16.8709,8279.0
2020-01-02 10:40:00,17.16,17.21,17.15,17.2,7474.0,16.8709,16.92,16.861,16.9102,7474.0
2020-01-02 10:45:00,17.21,17.26,17.21,17.26,6364.0,16.92,16.9692,16.92,16.9692,6364.0
2020-01-02 10:50:00,17.26,17.31,17.25,17.3,8444.0,16.9692,17.0183,16.9594,17.0085,8444.0
2020-01-02 10:55:00,17.3,17.33,17.27,17.28,14049.0,17.0085,17.038,16.979,16.9888,14049.0
2020-01-02 11:00:00,17.27,17.28,17.2,17.23,20387.0,16.979,16.9888,16.9102,16.9397,20387.0
2020-01-02 11:05:00,17.22,17.25,17.19,17.25,13691.0,16.9299,16.9594,16.9004,16.9594,13691.0
2020-01-02 11:10:00,17.25,17.25,17.22,17.25,3871.0,16.9594,16.9594,16.9299,16.9594,3871.0
2020-01-02 11:15:00,17.25,17.27,17.25,17.26,2868.0,16.9594,16.979,16.9594,16.9692,2868.0
2020-01-02 11:20:00,17.25,17.26,17.22,17.25,6250.0,16.9594,16.9692,16.9299,16.9594,6250.0
2020-01-02 11:25:00,17.25,17.27,17.22,17.27,3207.0,16.9594,16.979,16.9299,16.979,3207.0
2020-01-02 11:30:00,17.27,17.27,17.24,17.26,9189.0,16.979,16.979,16.9495,16.9692,9189.0
2020-01-02 11:35:00,17.26,17.26,17.22,17.25,10050.0,16.9692,16.9692,16.9299,16.9594,10050.0
2020-01-02 11:40:00,17.24,17.27,17.22,17.27,12592.0,16.9495,16.979,16.9299,16.979,12592.0
2020-01-02 11:45:00,17.26,17.28,17.25,17.28,8360.0,16.9692,16.9888,16.9594,16.9888,8360.0
2020-01-02 11:50:00,17.27,17.32,17.27,17.3,6850.0,16.979,17.0282,16.979,17.0085,6850.0
2020-01-02 11:55:00,17.3,17.34,17.3,17.34,5406.0,17.0085,17.0478,17.0085,17.0478,5406.0
2020-01-02 12:00:00,17.34,17.35,17.31,17.34,5325.0,17.0478,17.0577,17.0183,17.0478,5325.0
2020-01-02 12:05:00,17.34,17.36,17.31,17.35,10971.0,17.0478,17.0675,17.0183,17.0577,10971.0
2020-01-02 12:10:00,17.35,17.35,17.33,17.35,4700.0,17.0577,17.0577,17.038,17.0577,4700.0
2020-01-02 12:15:00,17.36,17.37,17.35,17.37,7537.0,17.0675,17.0773,17.0577,17.0773,7537.0
2020-01-02 12:20:00,17.37,17.4,17.37,17.4,6327.0,17.0773,17.1068,17.0773,17.1068,6327.0
2020-01-02 12:25:00,17.4,17.41,17.35,17.37,6409.0,17.1068,17.1167,17.0577,17.0773,6409.0
2020-01-02 12:30:00,17.37,17.38,17.36,17.37,11566.0,17.0773,17.0872,17.0675,17.0773,11566.0
2020-01-02 12:35:00,17.38,17.38,17.33,17.34,6667.0,17.0872,17.0872,17.038,17.0478,6667.0
2020-01-02 12:40:00,17.34,17.34,17.29,17.31,5275.0,17.0478,17.0478,16.9987,17.0183,5275.0
2020-01-02 12:45:00,17.31,17.31,17.27,17.28,7457.0,17.0183,17.0183,16.979,16.9888,7457.0
2020-01-02 12:50:00,17.28,17.32,17.27,17.32,6500.0,16.9888,17.0282,16.979,17.0282,6500.0
2020-01-02 12:55:00,17.32,17.33,17.3,17.32,8262.0,17.0282,17.038,17.0085,17.0282,8262.0
2020-01-02 13:00:00,17.32,17.33,17.31,17.31,10898.0,17.0282,17.038,17.0183,17.0183,10898.0
2020-01-02 13:05:00,17.32,17.33,17.3,17.33,4156.0,17.0282,17.038,17.0085,17.038,4156.0
2020-01-02 13:10:00,17.32,17.38,17.32,17.37,11134.0,17.0282,17.0872,17.0282,17.0773,11134.0
2020-01-02 13:15:00,17.37,17.38,17.36,17.38,5865.0,17.0773,17.0872,17.0675,17.0872,5865.0
2020-01-02 13:20:00,17.38,17.38,17.36,17.37,6253.0,17.0872,17.0872,17.0675,17.0773,6253.0
2020-01-02 13:25:00,17.37,17.38,17.35,17.35,5669.0,17.0773,17.0872,17.0577,17.0577,5669.0
2020-01-02 13:30:00,17.35,17.36,17.32,17.34,4587.0,17.0577,17.0675,17.0282,17.0478,4587.0
2020-01-02 13:35:00,17.33,17.38,17.33,17.37,8187.0,17.038,17.0872,17.038,17.0773,8187.0
2020-01-02 13:40:00,17.37,17.37,17.35,17.36,5710.0,17.0773,17.0773,17.0577,17.0675,5710.0
2020-01-02 13:45:00,17.36,17.37,17.36,17.37,5156.0,17.0675,17.0773,17.0675,17.0773,5156.0
2020-01-02 13:50:00,17.37,17.38,17.34,17.35,6853.0,17.0773,17.0872,17.0478,17.0577,6853.0
2020-01-02 13:55:00,17.35,17.36,17.33,17.36,14974.0,17.0577,17.0675,17.038,17.0675,14974.0
2020-01-02 14:00:00,17.36,17.36,17.34,17.35,5651.0,17.0675,17.0675,17.0478,17.0577,5651.0
2020-01-02 14:05:00,17.36,17.36,17.35,17.36,3218.0,17.0675,17.0675,17.0577,17.0675,3218.0
2020-01-02 14:10:00,17.36,17.39,17.36,17.39,3665.0,17.0675,17.097,17.0675,17.097,3665.0
2020-01-02 14:15:00,17.39,17.4,17.38,17.38,4163.0,17.097,17.1068,17.0872,17.0872,4163.0
2020-01-02 14:20:00,17.39,17.43,17.39,17.41,23627.0,17.097,17.1363,17.097,17.1167,23627.0
2020-01-02 14:25:00,17.41,17.43,17.4,17.43,5451.0,17.1167,17.1363,17.1068,17.1363,5451.0
2020-01-02 14:30:00,17.43,17.43,17.41,17.43,7240.0,17.1363,17.1363,17.1167,17.1363,7240.0
2020-01-02 14:35:00,17.43,17.43,17.39,17.39,9035.0,17.1363,17.1363,17.097,17.097,9035.0
2020-01-02 14:40:00,17.39,17.4,17.38,17.38,4000.0,17.097,17.1068,17.0872,17.0872,4000.0
2020-01-02 14:45:00,17.38,17.4,17.37,17.39,8237.0,17.0872,17.1068,17.0773,17.097,8237.0
2020-01-02 14:50:00,17.39,17.41,17.38,17.39,9331.0,17.097,17.1167,17.0872,17.097,9331.0
2020-01-02 14:55:00,17.39,17.4,17.39,17.39,2250.0,17.097,17.1068,17.097,17.097,2250.0
2020-01-02 15:00:00,17.39,17.4,17.38,17.39,6838.0,17.097,17.1068,17.0872,17.097,6838.0
2020-01-02 15:05:00,17.39,17.44,17.38,17.44,23927.0,17.097,17.1461,17.0872,17.1461,23927.0
2020-01-02 15:10:00,17.44,17.45,17.42,17.45,12602.0,17.1461,17.156,17.1265,17.156,12602.0
2020-01-02 15:15:00,17.45,17.45,17.41,17.41,8987.0,17.156,17.156,17.1167,17.1167,8987.0
2020-01-02 15:20:00,17.41,17.42,17.4,17.4,4400.0,17.1167,17.1265,17.1068,17.1068,4400.0
2020-01-02 15:25:00,17.41,17.42,17.39,17.39,11200.0,17.1167,17.1265,17.097,17.097,11200.0
2020-01-02 15:30:00,17.39,17.41,17.38,17.41,11584.0,17.097,17.1167,17.0872,17.1167,11584.0
2020-01-02 15:35:00,17.4,17.42,17.4,17.4,14769.0,17.1068,17.1265,17.1068,17.1068,14769.0
2020-01-02 15:40:00,17.4,17.41,17.38,17.4,33468.0,17.1068,17.1167,17.0872,17.1068,33468.0
2020-01-02 15:45:00,17.39,17.41,17.38,17.4,13875.0,17.097,17.1167,17.0872,17.1068,13875.0
2020-01-02 15:50:00,17.41,17.5,17.4,17.5,51804.0,17.1167,17.2051,17.1068,17.2051,51804.0
2020-01-02 15:55:00,17.49,17.5,17.45,17.49,150019.0,17.1953,17.2051,17.156,17.1953,150019.0
2020-01-03 09:30:00,17.24,17.5,17.12,17.5,28101.0,16.9495,17.2051,16.8315,17.2051,28101.0
2020-01-03 09:35:00,17.5,17.51,17.34,17.39,23824.0,17.2051,17.215,17.0478,17.097,23824.0
2020-01-03 09:40:00,17.39,17.4,17.28,17.4,8517.0,17.097,17.1068,16.9888,17.1068,8517.0
2020-01-03 09:45:00,17.39,17.39,17.29,17.32,11773.0,17.097,17.097,16.9987,17.0282,11773.0
2020-01-03 09:50:00,17.28,17.3,17.18,17.23,8360.0,16.9888,17.0085,16.8905,16.9397,8360.0
2020-01-03 09:55:00,17.19,17.26,17.19,17.25,8757.0,16.9004,16.9692,16.9004,16.9594,8757.0
2020-01-03 10:00:00,17.24,17.29,17.21,17.28,17994.0,16.9495,16.9987,16.92,16.9888,17994.0
2020-01-03 10:05:00,17.28,17.39,17.27,17.38,5711.0,16.9888,17.097,16.979,17.0872,5711.0
2020-01-03 10:10:00,17.38,17.47,17.36,17.44,13618.0,17.0872,17.1756,17.0675,17.1461,13618.0
2020-01-03 10:15:00,17.44,17.5,17.44,17.44,9127.0,17.1461,17.2051,17.1461,17.1461,9127.0
2020-01-03 10:20:00,17.45,17.46,17.39,17.43,3900.0,17.156,17.1658,17.097,17.1363,3900.0
2020-01-03 10:25:00,17.45,17.46,17.41,17.43,4368.0,17.156,17.1658,17.1167,17.1363,4368.0
2020-01-03 10:30:00,17.43,17.43,17.35,17.39,40323.0,17.1363,17.1363,17.0577,17.097,40323.0
2020-01-03 10:35:00,17.39,17.45,17.38,17.44,15060.0,17.097,17.156,17.0872,17.1461,15060.0
2020-01-03 10:40:00,17.43,17.46,17.41,17.45,3568.0,17.1363,17.1658,17.1167,17.156,3568.0
2020-01-03 10:45:00,17.45,17.52,17.45,17.46,10626.0,17.156,17.2248,17.156,17.1658,10626.0
2020-01-03 10:50:00,17.46,17.48,17.43,17.45,13497.0,17.1658,17.1855,17.1363,17.156,13497.0
2020-01-03 10:55:00,17.45,17.48,17.43,17.47,4100.0,17.156,17.1855,17.1363,17.1756,4100.0
2020-01-03 11:00:00,17.47,17.49,17.46,17.48,6486.0,17.1756,17.1953,17.1658,17.1855,6486.0
2020-01-03 11:05:00,17.48,17.51,17.48,17.48,7752.0,17.1855,17.215,17.1855,17.1855,7752.0
2020-01-03 11:10:00,17.48,17.55,17.48,17.54,14407.0,17.1855,17.2543,17.1855,17.2445,14407.0
2020-01-03 11:15:00,17.53,17.58,17.51,17.55,14057.0,17.2346,17.2838,17.215,17.2543,14057.0
2020-01-03 11:20:00,17.55,17.56,17.53,17.53,7076.0,17.2543,17.2641,17.2346,17.2346,7076.0
2020-01-03 11:25:00,17.54,17.54,17.5,17.52,4669.0,17.2445,17.2445,17.2051,17.2248,4669.0
2020-01-03 11:30:00,17.52,17.54,17.48,17.48,5745.0,17.2248,17.2445,17.1855,17.1855,5745.0
2020-01-03 11:35:00,17.48,17.53,17.48,17.51,4741.0,17.1855,17.2346,17.1855,17.215,4741.0
2020-01-03 11:40:00,17.51,17.52,17.49,17.51,3361.0,17.215,17.2248,17.1953,17.215,3361.0
2020-01-03 11:45:00,17.51,17.51,17.48,17.51,4068.0,17.215,17.215,17.1855,17.215,4068.0
2020-01-03 11:50:00,17.51,17.53,17.49,17.5,4250.0,17.215,17.2346,17.1953,17.2051,4250.0
2020-01-03 11:55:00,17.5,17.5,17.46,17.48,8177.0,17.2051,17.2051,17.1658,17.1855,8177.0
2020-01-03 12:00:00,17.49,17.51,17.48,17.49,4269.0,17.1953,17.215,17.1855,17.1953,4269.0
2020-01-03 12:05:00,17.49,17.52,17.49,17.52,3124.0,17.1953,17.2248,17.1953,17.2248,3124.0
2020-01-03 12:10:00,17.51,17.51,17.47,17.47,5060.0,17.215,17.215,17.1756,17.1756,5060.0
2020-01-03 12:15:00,17.48,17.49,17.46,17.48,3566.0,17.1855,17.1953,17.1658,17.1855,3566.0
2020-01-03 12:20:00,17.48,17.49,17.47,17.48,2283.0,17.1855,17.1953,17.1756,17.1855,2283.0
2020-01-03 12:25:00,17.49,17.49,17.46,17.46,5701.0,17.1953,17.1953,17.1658,17.1658,5701.0
2020-01-03 12:30:00,17.46,17.47,17.44,17.46,5340.0,17.1658,17.1756,17.1461,17.1658,5340.0
2020-01-03 12:35:00,17.46,17.49,17.46,17.48,1316.0,17.1658,17.1953,17.1658,17.1855,1316.0
2020-01-03 12:40:00,17.5,17.51,17.5,17.51,4009.0,17.2051,17.215,17.2051,17.215,4009.0
2020-01-03 12:45:00,17.52,17.53,17.5,17.51,5966.0,17.2248,17.2346,17.2051,17.215,5966.0
2020-01-03 12:50:00,17.52,17.53,17.51,17.53,2700.0,17.2248,17.2346,17.215,17.2346,2700.0
2020-01-03 12:55:00,17.52,17.53,17.5,17.53,2788.0,17.2248,17.2346,17.2051,17.2346,2788.0
2020-01-03 13:00:00,17.53,17.56,17.52,17.56,5119.0,17.2346,17.2641,17.2248,17.2641,5119.0
2020-01-03 13:05:00,17.55,17.56,17.55,17.55,1100.0,17.2543,17.2641,17.2543,17.2543,1100.0
2020-01-03 13:10:00,17.55,17.56,17.49,17.5,17200.0,17.2543,17.2641,17.1953,17.2051,17200.0
2020-01-03 13:15:00,17.49,17.49,17.45,17.45,5928.0,17.1953,17.1953,17.156,17.156,5928.0
2020-01-03 13:20:00,17.46,17.5,17.45,17.5,3322.0,17.1658,17.2051,17.156,17.2051,3322.0
2020-01-03 13:25:00,17.5,17.51,17.49,17.5,2800.0,17.2051,17.215,17.1953,17.2051,2800.0
2020-01-03 13:30:00,17.5,17.51,17.47,17.49,5556.0,17.2051,17.215,17.1756,17.1953,5556.0
2020-01-03 13:35:00,17.48,17.49,17.38,17.44,20396.0,17.1855,17.1953,17.0872,17.1461,20396.0
2020-01-03 13:40:00,17.44,17.44,17.42,17.44,3207.0,17.1461,17.1461,17.1265,17.1461,3207.0
2020-01-03 13:45:00,17.44,17.47,17.43,17.46,3301.0,17.1461,17.1756,17.1363,17.1658,3301.0
2020-01-03 13:50:00,17.46,17.49,17.42,17.48,30042.0,17.1658,17.1953,17.1265,17.1855,30042.0
2020-01-03 13:55:00,17.48,17.51,17.47,17.49,18213.0,17.1855,17.215,17.1756,17.1953,18213.0
2020-01-03 14:00:00,17.5,17.5,17.45,17.48,11427.0,17.2051,17.2051,17.156,17.1855,11427.0
2020-01-03 14:05:00,17.48,17.51,17.47,17.48,10391.0,17.1855,17.215,17.1756,17.1855,10391.0
2020-01-03 14:10:00,17.48,17.49,17.46,17.48,2000.0,17.1855,17.1953,17.1658,17.1855,2000.0
2020-01-03 14:15:00,17.48,17.48,17.45,17.47,22777.0,17.1855,17.1855,17.156,17.1756,22777.0
2020-01-03 14:20:00,17.47,17.49,17.45,17.48,18308.0,17.1756,17.1953,17.156,17.1855,18308.0
2020-01-03 14:25:00,17.48,17.48,17.47,17.48,3418.0,17.1855,17.1855,17.1756,17.1855,3418.0
2020-01-03 14:30:00,17.48,17.48,17.47,17.48,2214.0,17.1855,17.1855,17.1756,17.1855,2214.0
2020-01-03 14:35:00,17.48,17.49,17.47,17.49,3941.0,17.1855,17.1953,17.1756,17.1953,3941.0
2020-01-03 14:40:00,17.48,17.48,17.44,17.45,13042.0,17.1855,17.1855,17.1461,17.156,13042.0
2020-01-03 14:45:00,17.45,17.48,17.43,17.44,14065.0,17.156,17.1855,17.1363,17.1461,14065.0
2020-01-03 14:50:00,17.45,17.46,17.43,17.43,2401.0,17.156,17.1658,17.1363,17.1363,2401.0
2020-01-03 14:55:00,17.43,17.46,17.43,17.44,5832.0,17.1363,17.1658,17.1363,17.1461,5832.0
2020-01-03 15:00:00,17.44,17.45,17.41,17.42,6081.0,17.1461,17.156,17.1167,17.1265,6081.0
2020-01-03 15:05:00,17.42,17.43,17.39,17.41,4110.0,17.1265,17.1363,17.097,17.1167,4110.0
2020-01-03 15:10:00,17.41,17.41,17.39,17.41,15308.0,17.1167,17.1167,17.097,17.1167,15308.0
2020-01-03 15:15:00,17.4,17.41,17.39,17.41,6393.0,17.1068,17.1167,17.097,17.1167,6393.0
2020-01-03 15:20:00,17.41,17.43,17.4,17.42,7560.0,17.1167,17.1363,17.1068,17.1265,7560.0
2020-01-03 15:25:00,17.43,17.43,17.41,17.43,10498.0,17.1363,17.1363,17.1167,17.1363,10498.0
2020-01-03 15:30:00,17.43,17.43,17.41,17.41,10764.0,17.1363,17.1363,17.1167,17.1167,10764.0
2020-01-03 15:35:00,17.41,17.42,17.4,17.4,24798.0,17.1167,17.1265,17.1068,17.1068,24798.0
2020-01-03 15:40:00,17.41,17.46,17.4,17.45,18417.0,17.1167,17.1658,17.1068,17.156,18417.0
2020-01-03 15:45:00,17.46,17.47,17.42,17.42,24246.0,17.1658,17.1756,17.1265,17.1265,24246.0
2020-01-03 15:50:00,17.41,17.45,17.39,17.44,33368.0,17.1167,17.156,17.097,17.1461,33368.0
2020-01-03 15:55:00,17.44,17.44,17.37,17.37,114594.0,17.1461,17.1461,17.0773,17.0773,114594.0
2020-01-06 09:30:00,17.27,17.31,17.16,17.31,35720.0,16.979,17.0183,16.8709,17.0183,35720.0
2020-01-06 09:35:00,17.31,17.44,17.27,17.29,36338.0,17.0183,17.1461,16.979,16.9987,36338.0
2020-01-06 09:40:00,17.27,17.27,17.22,17.25,12285.0,16.979,16.979,16.9299,16.9594,12285.0
2020-01-06 09:45:00,17.24,17.31,17.24,17.27,6688.0,16.9495,17.0183,16.9495,16.979,6688.0
2020-01-06 09:50:00,17.28,17.34,17.25,17.26,27853.0,16.9888,17.0478,16.9594,16.9692,27853.0
2020-01-06 09:55:00,17.25,17.29,17.21,17.21,16029.0,16.9594,16.9987,16.92,16.92,16029.0
2020-01-06 10:00:00,17.21,17.22,17.13,17.19,33332.0,16.92,16.9299,16.8414,16.9004,33332.0
2020-01-06 10:05:00,17.19,17.23,17.18,17.23,10163.0,16.9004,16.9397,16.8905,16.9397,10163.0
2020-01-06 10:10:00,17.23,17.25,17.17,17.17,23289.0,16.9397,16.9594,16.8807,16.8807,23289.0
2020-01-06 10:15:00,17.18,17.23,17.15,17.15,18532.0,16.8905,16.9397,16.861,16.861,18532.0
2020-01-06 10:20:00,17.15,17.17,17.12,17.12,27115.0,16.861,16.8807,16.8315,16.8315,27115.0
2020-01-06 10:25:00,17.12,17.13,17.1,17.13,12163.0,16.8315,16.8414,16.8119,16.8414,12163.0
2020-01-06 10:30:00,17.14,17.15,17.11,17.13,5877.0,16.8512,16.861,16.8217,16.8414,5877.0
2020-01-06 10:35:00,17.13,17.16,17.13,17.16,4971.0,16.8414,16.8709,16.8414,16.8709,4971.0
2020-01-06 10:40:00,17.16,17.32,17.16,17.32,13093.0,16.8709,17.0282,16.8709,17.0282,13093.0
2020-01-06 10:45:00,17.32,17.37,17.29,17.29,24434.0,17.0282,17.0773,16.9987,16.9987,24434.0
2020-01-06 10:50:00,17.3,17.35,17.29,17.32,7670.0,17.0085,17.0577,16.9987,17.0282,7670.0
2020-01-06 10:55:00,17.32,17.36,17.3,17.34,12236.0,17.0282,17.0675,17.0085,17.0478,12236.0
2020-01-06 11:00:00,17.35,17.35,17.31,17.32,15464.0,17.0577,17.0577,17.0183,17.0282,15464.0
2020-01-06 11:05:00,17.32,17.33,17.29,17.32,5522.0,17.0282,17.038,16.9987,17.0282,5522.0
2020-01-06 11:10:00,17.32,17.37,17.32,17.35,10081.0,17.0282,17.0773,17.0282,17.0577,10081.0
2020-01-06 11:15:00,17.36,17.39,17.34,17.35,8695.0,17.0675,17.097,17.0478,17.0577,8695.0
2020-01-06 11:20:00,17.35,17.38,17.35,17.37,5290.0,17.0577,17.0872,17.0577,17.0773,5290.0
2020-01-06 11:25:00,17.37,17.4,17.36,17.39,9119.0,17.0773,17.1068,17.0675,17.097,9119.0
2020-01-06 11:30:00,17.39,17.4,17.38,17.39,5513.0,17.097,17.1068,17.0872,17.097,5513.0
2020-01-06 11:35:00,17.39,17.4,17.35,17.38,19777.0,17.097,17.1068,17.0577,17.0872,19777.0
2020-01-06 11:40:00,17.38,17.42,17.37,17.41,13008.0,17.0872,17.1265,17.0773,17.1167,13008.0
2020-01-06 11:45:00,17.41,17.44,17.4,17.44,13819.0,17.1167,17.1461,17.1068,17.1461,13819.0
2020-01-06 11:50:00,17.43,17.45,17.42,17.44,5756.0,17.1363,17.156,17.1265,17.1461,5756.0
2020-01-06 11:55:00,17.45,17.5,17.44,17.47,8021.0,17.156,17.2051,17.1461,17.1756,8021.0
2020-01-06 12:00:00,17.48,17.49,17.46,17.48,5324.0,17.1855,17.1953,17.1658,17.1855,5324.0
2020-01-06 12:05:00,17.48,17.48,17.46,17.47,4991.0,17.1855,17.1855,17.1658,17.1756,4991.0
2020-01-06 12:10:00,17.48,17.49,17.47,17.48,3847.0,17.1855,17.1953,17.1756,17.1855,3847.0
2020-01-06 12:15:00,17.48,17.48,17.43,17.44,4848.0,17.1855,17.1855,17.1363,17.1461,4848.0
2020-01-06 12:20:00,17.44,17.44,17.42,17.43,3334.0,17.1461,17.1461,17.1265,17.1363,3334.0
2020-01-06 12:25:00,17.43,17.43,17.42,17.42,3049.0,17.1363,17.1363,17.1265,17.1265,3049.0
2020-01-06 12:30:00,17.42,17.42,17.36,17.38,10488.0,17.1265,17.1265,17.0675,17.0872,10488.0
2020-01-06 12:35:00,17.37,17.37,17.35,17.35,6822.0,17.0773,17.0773,17.0577,17.0577,6822.0
2020-01-06 12:40:00,17.35,17.37,17.35,17.36,4626.0,17.0577,17.0773,17.0577,17.0675,4626.0
2020-01-06 12:45:00,17.36,17.36,17.33,17.33,16006.0,17.0675,17.0675,17.038,17.038,16006.0
2020-01-06 12:50:00,17.34,17.34,17.33,17.33,3885.0,17.0478,17.0478,17.038,17.038,3885.0
2020-01-06 12:55:00,17.33,17.35,17.32,17.35,5622.0,17.038,17.0577,17.0282,17.0577,5622.0
2020-01-06 13:00:00,17.35,17.37,17.34,17.34,7592.0,17.0577,17.0773,17.0478,17.0478,7592.0
2020-01-06 13:05:00,17.35,17.37,17.34,17.36,4005.0,17.0577,17.0773,17.0478,17.0675,4005.0
2020-01-06 13:10:00,17.35,17.35,17.32,17.33,9884.0,17.0577,17.0577,17.0282,17.038,9884.0
2020-01-06 13:15:00,17.33,17.34,17.32,17.32,4381.0,17.038,17.0478,17.0282,17.0282,4381.0
2020-01-06 13:20:00,17.32,17.33,17.3,17.32,7259.0,17.0282,17.038,17.0085,17.0282,7259.0
2020-01-06 13:25:00,17.32,17.32,17.3,17.3,3611.0,17.0282,17.0282,17.0085,17.0085,3611.0
2020-01-06 13:30:00,17.31,17.31,17.3,17.3,2026.0,17.0183,17.0183,17.0085,17.0085,2026.0
2020-01-06 13:35:00,17.31,17.33,17.29,17.3,13121.0,17.0183,17.038,16.9987,17.0085,13121.0
2020-01-06 13:40:00,17.3,17.31,17.3,17.3,7971.0,17.0085,17.0183,17.0085,17.0085,7971.0
2020-01-06 13:45:00,17.3,17.3,17.28,17.29,7231.0,17.0085,17.0085,16.9888,16.9987,7231.0
2020-01-06 13:50:00,17.28,17.29,17.27,17.28,7529.0,16.9888,16.9987,16.979,16.9888,7529.0
2020-01-06 13:55:00,17.27,17.3,17.27,17.29,11197.0,16.979,17.0085,16.979,16.9987,11197.0
2020-01-06 14:00:00,17.29,17.34,17.28,17.34,21620.0,16.9987,17.0478,16.9888,17.0478,21620.0
2020-01-06 14:05:00,17.34,17.34,17.31,17.32,20728.0,17.0478,17.0478,17.0183,17.0282,20728.0
2020-01-06 14:10:00,17.32,17.32,17.28,17.29,22365.0,17.0282,17.0282,16.9888,16.9987,22365.0
2020-01-06 14:15:00,17.28,17.3,17.26,17.27,23305.0,16.9888,17.0085,16.9692,16.979,23305.0
2020-01-06 14:20:00,17.26,17.27,17.25,17.27,11753.0,16.9692,16.979,16.9594,16.979,11753.0
2020-01-06 14:25:00,17.27,17.28,17.26,17.28,4020.0,16.979,16.9888,16.9692,16.9888,4020.0
2020-01-06 14:30:00,17.27,17.28,17.24,17.25,15792.0,16.979,16.9888,16.9495,16.9594,15792.0
2020-01-06 14:35:00,17.24,17.25,17.22,17.23,45549.0,16.9495,16.9594,16.9299,16.9397,45549.0
2020-01-06 14:40:00,17.23,17.24,17.23,17.23,2679.0,16.9397,16.9495,16.9397,16.9397,2679.0
2020-01-06 14:45:00,17.23,17.24,17.22,17.23,7760.0,16.9397,16.9495,16.9299,16.9397,7760.0
2020-01-06 14:50:00,17.23,17.24,17.23,17.23,3952.0,16.9397,16.9495,16.9397,16.9397,3952.0
2020-01-06 14:55:00,17.23,17.26,17.23,17.26,7988.0,16.9397,16.9692,16.9397,16.9692,7988.0
2020-01-06 15:00:00,17.25,17.27,17.24,17.27,8711.0,16.9594,16.979,16.9495,16.979,8711.0
2020-01-06 15:05:00,17.26,17.26,17.25,17.25,9678.0,16.9692,16.9692,16.9594,16.9594,9678.0
2020-01-06 15:10:00,17.26,17.28,17.25,17.27,11004.0,16.9692,16.9888,16.9594,16.979,11004.0
2020-01-06 15:15:00,17.27,17.27,17.23,17.23,13831.0,16.979,16.979,16.9397,16.9397,13831.0
2020-01-06 15:20:00,17.23,17.24,17.22,17.23,11841.0,16.9397,16.9495,16.9299,16.9397,11841.0
2020-01-06 15:25:00,17.24,17.26,17.24,17.24,21687.0,16.9495,16.9692,16.9495,16.9495,21687.0
2020-01-06 15:30:00,17.24,17.24,17.21,17.22,25963.0,16.9495,16.9495,16.92,16.9299,25963.0
2020-01-06 15:35:00,17.22,17.23,17.22,17.22,15139.0,16.9299,16.9397,16.9299,16.9299,15139.0
2020-01-06 15:40:00,17.22,17.23,17.2,17.21,32874.0,16.9299,16.9397,16.9102,16.92,32874.0
2020-01-06 15:45:00,17.21,17.24,17.21,17.22,23105.0,16.92,16.9495,16.92,16.9299,23105.0
2020-01-06 15:50:00,17.23,17.26,17.22,17.26,52264.0,16.9397,16.9692,16.9299,16.9692,52264.0
2020-01-06 15:55:00,17.25,17.27,17.21,17.26,127908.0,16.9594,16.979,16.92,16.9692,127908.0
2020-01-07 09:30:00,17.4,17.95,17.31,17.95,89438.0,17.1068,17.6476,17.0183,17.6476,89438.0
2020-01-07 09:35:00,17.95,18.2,17.92,17.99,66344.0,17.6476,17.8933,17.6181,17.6869,66344.0
2020-01-07 09:40:00,17.98,18.08,17.9,18.05,131615.0,17.6771,17.7754,17.5984,17.7459,131615.0
2020-01-07 09:45:00,18.08,18.22,18.04,18.21,36530.0,17.7754,17.913,17.736,17.9032,36530.0
2020-01-07 09:50:00,18.22,18.24,18.09,18.1,52582.0,17.913,17.9327,17.7852,17.795,52582.0
2020-01-07 09:55:00,18.09,18.13,18.0,18.07,85712.0,17.7852,17.8245,17.6967,17.7655,85712.0
2020-01-07 10:00:00,18.07,18.16,18.04,18.07,61887.0,17.7655,17.854,17.736,17.7655,61887.0
2020-01-07 10:05:00,18.07,18.1,17.89,17.95,110449.0,17.7655,17.795,17.5886,17.6476,110449.0
2020-01-07 10:10:00,17.95,18.03,17.77,18.01,58518.0,17.6476,17.7262,17.4706,17.7065,58518.0
2020-01-07 10:15:00,18.02,18.02,17.95,17.98,20828.0,17.7164,17.7164,17.6476,17.6771,20828.0
2020-01-07 10:20:00,17.98,17.98,17.89,17.89,18800.0,17.6771,17.6771,17.5886,17.5886,18800.0
2020-01-07 10:25:00,17.9,17.9,17.84,17.85,28628.0,17.5984,17.5984,17.5394,17.5492,28628.0
2020-01-07 10:30:00,17.85,17.95,17.79,17.8,22901.0,17.5492,17.6476,17.4903,17.5001,22901.0
2020-01-07 10:35:00,17.8,17.85,17.77,17.77,21407.0,17.5001,17.5492,17.4706,17.4706,21407.0
2020-01-07 10:40:00,17.78,17.79,17.72,17.77,43410.0,17.4804,17.4903,17.4214,17.4706,43410.0
2020-01-07 10:45:00,17.77,17.83,17.38,17.41,200673.0,17.4706,17.5296,17.0872,17.1167,200673.0
2020-01-07 10:50:00,17.41,17.7,17.4,17.7,92584.0,17.1167,17.4018,17.1068,17.4018,92584.0
2020-01-07 10:55:00,17.69,17.72,17.63,17.7,17071.0,17.3919,17.4214,17.3329,17.4018,17071.0
2020-01-07 11:00:00,17.7,17.88,17.69,17.84,35667.0,17.4018,17.5787,17.3919,17.5394,35667.0
2020-01-07 11:05:00,17.85,17.9,17.83,17.87,8416.0,17.5492,17.5984,17.5296,17.5689,8416.0
2020-01-07 11:10:00,17.87,17.9,17.81,17.85,12997.0,17.5689,17.5984,17.5099,17.5492,12997.0
2020-01-07 11:15:00,17.85,17.86,17.77,17.79,7985.0,17.5492,17.5591,17.4706,17.4903,7985.0
2020-01-07 11:20:00,17.8,17.8,17.69,17.69,50370.0,17.5001,17.5001,17.3919,17.3919,50370.0
2020-01-07 11:25:00,17.7,17.72,17.64,17.66,7079.0,17.4018,17.4214,17.3428,17.3624,7079.0
2020-01-07 11:30:00,17.66,17.67,17.61,17.65,12427.0,17.3624,17.3723,17.3133,17.3526,12427.0
2020-01-07 11:35:00,17.65,17.69,17.63,17.66,38003.0,17.3526,17.3919,17.3329,17.3624,38003.0
2020-01-07 11:40:00,17.66,17.67,17.6,17.63,15819.0,17.3624,17.3723,17.3035,17.3329,15819.0
2020-01-07 11:45:00,17.65,17.66,17.59,17.59,14013.0,17.3526,17.3624,17.2936,17.2936,14013.0
2020-01-07 11:50:00,17.58,17.58,17.53,17.55,4199.0,17.2838,17.2838,17.2346,17.2543,4199.0
2020-01-07 11:55:00,17.55,17.56,17.43,17.44,22322.0,17.2543,17.2641,17.1363,17.1461,22322.0
2020-01-07 12:00:00,17.44,17.51,17.44,17.48,5182.0,17.1461,17.215,17.1461,17.1855,5182.0
2020-01-07 12:05:00,17.47,17.47,17.42,17.42,6957.0,17.1756,17.1756,17.1265,17.1265,6957.0
2020-01-07 12:10:00,17.42,17.43,17.38,17.4,13765.0,17.1265,17.1363,17.0872,17.1068,13765.0
2020-01-07 12:15:00,17.4,17.44,17.39,17.43,9009.0,17.1068,17.1461,17.097,17.1363,9009.0
2020-01-07 12:20:00,17.44,17.47,17.38,17.39,8250.0,17.1461,17.1756,17.0872,17.097,8250.0
2020-01-07 12:25:00,17.39,17.4,17.36,17.37,6728.0,17.097,17.1068,17.0675,17.0773,6728.0
2020-01-07 12:30:00,17.36,17.36,17.31,17.32,11133.0,17.0675,17.0675,17.0183,17.0282,11133.0
2020-01-07 12:35:00,17.31,17.38,17.3,17.36,24478.0,17.0183,17.0872,17.0085,17.0675,24478.0
2020-01-07 12:40:00,17.37,17.42,17.36,17.42,20164.0,17.0773,17.1265,17.0675,17.1265,20164.0
2020-01-07 12:45:00,17.43,17.44,17.39,17.39,6609.0,17.1363,17.1461,17.097,17.097,6609.0
2020-01-07 12:50:00,17.39,17.44,17.39,17.43,13850.0,17.097,17.1461,17.097,17.1363,13850.0
2020-01-07 12:55:00,17.42,17.46,17.42,17.45,6936.0,17.1265,17.1658,17.1265,17.156,6936.0
2020-01-07 13:00:00,17.45,17.5,17.45,17.49,8006.0,17.156,17.2051,17.156,17.1953,8006.0
2020-01-07 13:05:00,17.48,17.52,17.48,17.51,4045.0,17.1855,17.2248,17.1855,17.215,4045.0
2020-01-07 13:10:00,17.51,17.52,17.49,17.49,7259.0,17.215,17.2248,17.1953,17.1953,7259.0
2020-01-07 13:15:00,17.48,17.51,17.47,17.48,11890.0,17.1855,17.215,17.1756,17.1855,11890.0
2020-01-07 13:20:00,17.47,17.56,17.47,17.52,19572.0,17.1756,17.2641,17.1756,17.2248,19572.0
2020-01-07 13:25:00,17.52,17.52,17.48,17.5,19001.0,17.2248,17.2248,17.1855,17.2051,19001.0
2020-01-07 13:30:00,17.51,17.53,17.5,17.51,2334.0,17.215,17.2346,17.2051,17.215,2334.0
2020-01-07 13:35:00,17.51,17.56,17.5,17.52,8786.0,17.215,17.2641,17.2051,17.2248,8786.0
2020-01-07 13:40:00,17.53,17.56,17.53,17.54,11545.0,17.2346,17.2641,17.2346,17.2445,11545.0
2020-01-07 13:45:00,17.54,17.57,17.54,17.54,3824.0,17.2445,17.274,17.2445,17.2445,3824.0
2020-01-07 13:50:00,17.54,17.55,17.52,17.54,4681.0,17.2445,17.2543,17.2248,17.2445,4681.0
2020-01-07 13:55:00,17.54,17.58,17.53,17.57,7775.0,17.2445,17.2838,17.2346,17.274,7775.0
2020-01-07 14:00:00,17.57,17.59,17.54,17.56,33350.0,17.274,17.2936,17.2445,17.2641,33350.0
2020-01-07 14:05:00,17.57,17.62,17.57,17.59,7997.0,17.274,17.3231,17.274,17.2936,7997.0
2020-01-07 14:10:00,17.58,17.61,17.57,17.59,4928.0,17.2838,17.3133,17.274,17.2936,4928.0
2020-01-07 14:15:00,17.6,17.63,17.57,17.63,9839.0,17.3035,17.3329,17.274,17.3329,9839.0
2020-01-07 14:20:00,17.64,17.65,17.62,17.64,14725.0,17.3428,17.3526,17.3231,17.3428,14725.0
2020-01-07 14:25:00,17.66,17.68,17.62,17.67,30036.0,17.3624,17.3821,17.3231,17.3723,30036.0
2020-01-07 14:30:00,17.68,17.7,17.67,17.7,10703.0,17.3821,17.4018,17.3723,17.4018,10703.0
2020-01-07 14:35:00,17.7,17.71,17.67,17.67,9043.0,17.4018,17.4116,17.3723,17.3723,9043.0
2020-01-07 14:40:00,17.67,17.69,17.67,17.68,5612.0,17.3723,17.3919,17.3723,17.3821,5612.0
2020-01-07 14:45:00,17.68,17.7,17.67,17.68,8056.0,17.3821,17.4018,17.3723,17.3821,8056.0
2020-01-07 14:50:00,17.69,17.71,17.67,17.7,4835.0,17.3919,17.4116,17.3723,17.4018,4835.0
2020-01-07 14:55:00,17.7,17.71,17.67,17.71,40443.0,17.4018,17.4116,17.3723,17.4116,40443.0
2020-01-07 15:00:00,17.71,17.72,17.69,17.71,11064.0,17.4116,17.4214,17.3919,17.4116,11064.0
2020-01-07 15:05:00,17.72,17.74,17.71,17.73,13791.0,17.4214,17.4411,17.4116,17.4313,13791.0
2020-01-07 15:10:00,17.73,17.74,17.7,17.73,12206.0,17.4313,17.4411,17.4018,17.4313,12206.0
2020-01-07 15:15:00,17.72,17.77,17.72,17.77,6972.0,17.4214,17.4706,17.4214,17.4706,6972.0
2020-01-07 15:20:00,17.78,17.78,17.75,17.76,7182.0,17.4804,17.4804,17.4509,17.4608,7182.0
2020-01-07 15:25:00,17.76,17.79,17.76,17.77,7226.0,17.4608,17.4903,17.4608,17.4706,7226.0
2020-01-07 15:30:00,17.78,17.79,17.76,17.78,18539.0,17.4804,17.4903,17.4608,17.4804,18539.0
2020-01-07 15:35:00,17.78,17.8,17.77,17.79,9961.0,17.4804,17.5001,17.4706,17.4903,9961.0
2020-01-07 15:40:00,17.79,17.82,17.77,17.8,32574.0,17.4903,17.5197,17.4706,17.5001,32574.0
2020-01-07 15:45:00,17.8,17.81,17.78,17.8,29717.0,17.5001,17.5099,17.4804,17.5001,29717.0
2020-01-07 15:50:00,17.79,17.79,17.73,17.75,47255.0,17.4903,17.4903,17.4313,17.4509,47255.0
2020-01-07 15:55:00,17.75,17.76,17.73,17.75,111446.0,17.4509,17.4608,17.4313,17.4509,111446.0
2020-01-08 09:30:00,17.95,18.07,17.8,18.06,48782.0,17.6476,17.7655,17.5001,17.7557,48782.0
2020-01-08 09:35:00,18.07,18.23,18.07,18.22,45882.0,17.7655,17.9228,17.7655,17.913,45882.0
2020-01-08 09:40:00,18.21,18.3,18.17,18.19,44389.0,17.9032,17.9917,17.8639,17.8835,44389.0
2020-01-08 09:45:00,18.18,18.2,18.11,18.15,28085.0,17.8737,17.8933,17.8049,17.8442,28085.0
2020-01-08 09:50:00,18.16,18.16,18.03,18.16,52836.0,17.854,17.854,17.7262,17.854,52836.0
2020-01-08 09:55:00,18.16,18.17,18.11,18.12,45657.0,17.854,17.8639,17.8049,17.8147,45657.0
2020-01-08 10:00:00,18.12,18.2,18.12,18.15,84946.0,17.8147,17.8933,17.8147,17.8442,84946.0
2020-01-08 10:05:00,18.15,18.15,17.94,17.94,33452.0,17.8442,17.8442,17.6377,17.6377,33452.0
2020-01-08 10:10:00,17.95,17.96,17.87,17.89,55509.0,17.6476,17.6574,17.5689,17.5886,55509.0
2020-01-08 10:15:00,17.89,17.92,17.81,17.81,41014.0,17.5886,17.6181,17.5099,17.5099,41014.0
2020-01-08 10:20:00,17.82,17.82,17.72,17.73,21545.0,17.5197,17.5197,17.4214,17.4313,21545.0
2020-01-08 10:25:00,17.73,17.78,17.68,17.71,29921.0,17.4313,17.4804,17.3821,17.4116,29921.0
2020-01-08 10:30:00,17.72,17.77,17.69,17.7,19710.0,17.4214,17.4706,17.3919,17.4018,19710.0
2020-01-08 10:35:00,17.68,17.69,17.64,17.64,18281.0,17.3821,17.3919,17.3428,17.3428,18281.0
2020-01-08 10:40:00,17.64,17.65,17.54,17.54,26593.0,17.3428,17.3526,17.2445,17.2445,26593.0
2020-01-08 10:45:00,17.53,17.6,17.5,17.6,23800.0,17.2346,17.3035,17.2051,17.3035,23800.0
2020-01-08 10:50:00,17.59,17.65,17.57,17.61,16127.0,17.2936,17.3526,17.274,17.3133,16127.0
2020-01-08 10:55:00,17.61,17.66,17.59,17.64,7675.0,17.3133,17.3624,17.2936,17.3428,7675.0
2020-01-08 11:00:00,17.64,17.72,17.64,17.7,20967.0,17.3428,17.4214,17.3428,17.4018,20967.0
2020-01-08 11:05:00,17.7,17.73,17.67,17.71,47557.0,17.4018,17.4313,17.3723,17.4116,47557.0
2020-01-08 11:10:00,17.71,17.71,17.65,17.66,11292.0,17.4116,17.4116,17.3526,17.3624,11292.0
2020-01-08 11:15:00,17.66,17.73,17.61,17.71,21271.0,17.3624,17.4313,17.3133,17.4116,21271.0
2020-01-08 11:20:00,17.72,17.81,17.72,17.8,52455.0,17.4214,17.5099,17.4214,17.5001,52455.0
2020-01-08 11:25:00,17.81,17.89,17.8,17.87,13774.0,17.5099,17.5886,17.5001,17.5689,13774.0
2020-01-08 11:30:00,17.88,17.88,17.8,17.85,19793.0,17.5787,17.5787,17.5001,17.5492,19793.0
2020-01-08 11:35:00,17.86,17.94,17.81,17.94,20051.0,17.5591,17.6377,17.5099,17.6377,20051.0
2020-01-08 11:40:00,17.94,17.98,17.93,17.98,11653.0,17.6377,17.6771,17.6279,17.6771,11653.0
2020-01-08 11:45:00,17.98,17.98,17.91,17.91,14718.0,17.6771,17.6771,17.6082,17.6082,14718.0
2020-01-08 11:50:00,17.92,17.99,17.92,17.96,7317.0,17.6181,17.6869,17.6181,17.6574,7317.0
2020-01-08 11:55:00,17.96,17.97,17.94,17.94,9836.0,17.6574,17.6672,17.6377,17.6377,9836.0
2020-01-08 12:00:00,17.94,17.96,17.89,17.9,13578.0,17.6377,17.6574,17.5886,17.5984,13578.0
2020-01-08 12:05:00,17.9,17.99,17.9,17.97,11098.0,17.5984,17.6869,17.5984,17.6672,11098.0
2020-01-08 12:10:00,17.98,18.0,17.95,17.97,6012.0,17.6771,17.6967,17.6476,17.6672,6012.0
2020-01-08 12:15:00,17.98,17.98,17.94,17.97,8937.0,17.6771,17.6771,17.6377,17.6672,8937.0
2020-01-08 12:20:00,17.98,18.0,17.94,17.95,9587.0,17.6771,17.6967,17.6377,17.6476,9587.0
2020-01-08 12:25:00,17.95,17.97,17.94,17.95,15675.0,17.6476,17.6672,17.6377,17.6476,15675.0
2020-01-08 12:30:00,17.95,17.96,17.91,17.91,6191.0,17.6476,17.6574,17.6082,17.6082,6191.0
2020-01-08 12:35:00,17.91,17.92,17.86,17.89,7669.0,17.6082,17.6181,17.5591,17.5886,7669.0
2020-01-08 12:40:00,17.89,17.91,17.87,17.88,7275.0,17.5886,17.6082,17.5689,17.5787,7275.0
2020-01-08 12:45:00,17.88,17.9,17.87,17.88,8550.0,17.5787,17.5984,17.5689,17.5787,8550.0
2020-01-08 12:50:00,17.88,17.9,17.87,17.89,6095.0,17.5787,17.5984,17.5689,17.5886,6095.0
2020-01-08 12:55:00,17.88,17.89,17.87,17.88,7835.0,17.5787,17.5886,17.5689,17.5787,7835.0
2020-01-08 13:00:00,17.87,17.89,17.86,17.87,4045.0,17.5689,17.5886,17.5591,17.5689,4045.0
2020-01-08 13:05:00,17.86,17.87,17.84,17.86,7750.0,17.5591,17.5689,17.5394,17.5591,7750.0
2020-01-08 13:10:00,17.85,17.86,17.83,17.85,7507.0,17.5492,17.5591,17.5296,17.5492,7507.0
2020-01-08 13:15:00,17.85,17.85,17.76,17.84,42463.0,17.5492,17.5492,17.4608,17.5394,42463.0
2020-01-08 13:20:00,17.84,17.84,17.81,17.83,18375.0,17.5394,17.5394,17.5099,17.5296,18375.0
2020-01-08 13:25:00,17.82,17.91,17.82,17.91,13539.0,17.5197,17.6082,17.5197,17.6082,13539.0
2020-01-08 13:30:00,17.9,17.91,17.89,17.9,5495.0,17.5984,17.6082,17.5886,17.5984,5495.0
2020-01-08 13:35:00,17.9,17.91,17.88,17.9,6945.0,17.5984,17.6082,17.5787,17.5984,6945.0
2020-01-08 13:40:00,17.9,17.9,17.88,17.89,8504.0,17.5984,17.5984,17.5787,17.5886,8504.0
2020-01-08 13:45:00,17.89,17.94,17.87,17.92,17291.0,17.5886,17.6377,17.5689,17.6181,17291.0
2020-01-08 13:50:00,17.92,17.93,17.9,17.91,5442.0,17.6181,17.6279,17.5984,17.6082,5442.0
2020-01-08 13:55:00,17.91,17.91,17.88,17.89,7432.0,17.6082,17.6082,17.5787,17.5886,7432.0
2020-01-08 14:00:00,17.89,17.91,17.89,17.91,4649.0,17.5886,17.6082,17.5886,17.6082,4649.0
2020-01-08 14:05:00,17.91,17.91,17.89,17.9,7454.0,17.6082,17.6082,17.5886,17.5984,7454.0
2020-01-08 14:10:00,17.91,17.91,17.88,17.89,7319.0,17.6082,17.6082,17.5787,17.5886,7319.0
2020-01-08 14:15:00,17.89,17.9,17.86,17.87,13109.0,17.5886,17.5984,17.5591,17.5689,13109.0
2020-01-08 14:20:00,17.86,17.89,17.85,17.86,5287.0,17.5591,17.5886,17.5492,17.5591,5287.0
2020-01-08 14:25:00,17.86,17.89,17.86,17.89,6582.0,17.5591,17.5886,17.5591,17.5886,6582.0
2020-01-08 14:30:00,17.89,17.89,17.85,17.88,6906.0,17.5886,17.5886,17.5492,17.5787,6906.0
2020-01-08 14:35:00,17.89,17.89,17.86,17.87,4126.0,17.5886,17.5886,17.5591,17.5689,4126.0
2020-01-08 14:40:00,17.87,17.89,17.87,17.89,2243.0,17.5689,17.5886,17.5689,17.5886,2243.0
2020-01-08 14:45:00,17.89,17.9,17.86,17.88,22205.0,17.5886,17.5984,17.5591,17.5787,22205.0
2020-01-08 14:50:00,17.88,17.9,17.86,17.87,10301.0,17.5787,17.5984,17.5591,17.5689,10301.0
2020-01-08 14:55:00,17.86,18.01,17.86,18.0,215198.0,17.5591,17.7065,17.5591,17.6967,215198.0
2020-01-08 15:00:00,18.0,18.0,17.96,17.98,113992.0,17.6967,17.6967,17.6574,17.6771,113992.0
2020-01-08 15:05:00,17.97,18.02,17.96,18.0,134467.0,17.6672,17.7164,17.6574,17.6967,134467.0
2020-01-08 15:10:00,18.0,18.09,17.97,18.07,40722.0,17.6967,17.7852,17.6672,17.7655,40722.0
2020-01-08 15:15:00,18.07,18.12,18.03,18.06,34917.0,17.7655,17.8147,17.7262,17.7557,34917.0
2020-01-08 15:20:00,18.06,18.09,18.05,18.09,14598.0,17.7557,17.7852,17.7459,17.7852,14598.0
2020-01-08 15:25:00,18.08,18.13,18.08,18.12,15240.0,17.7754,17.8245,17.7754,17.8147,15240.0
2020-01-08 15:30:00,18.12,18.13,18.1,18.11,25159.0,17.8147,17.8245,17.795,17.8049,25159.0
2020-01-08 15:35:00,18.1,18.11,18.08,18.08,25901.0,17.795,17.8049,17.7754,17.7754,25901.0
2020-01-08 15:40:00,18.08,18.08,18.06,18.08,25421.0,17.7754,17.7754,17.7557,17.7754,25421.0
2020-01-08 15:45:00,18.07,18.08,18.02,18.04,36104.0,17.7655,17.7754,17.7164,17.736,36104.0
2020-01-08 15:50:00,18.03,18.05,18.01,18.03,53979.0,17.7262,17.7459,17.7065,17.7262,53979.0
2020-01-08 15:55:00,18.03,18.05,18.02,18.05,109469.0,17.7262,17.7459,17.7164,17.7459,109469.0
2020-01-09 09:30:00,18.07,18.07,17.62,17.63,36587.0,17.7655,17.7655,17.3231,17.3329,36587.0
2020-01-09 09:35:00,17.63,17.78,17.55,17.57,60420.0,17.3329,17.4804,17.2543,17.274,60420.0
2020-01-09 09:40:00,17.61,17.66,17.57,17.58,39332.0,17.3133,17.3624,17.274,17.2838,39332.0
2020-01-09 09:45:00,17.6,17.68,17.57,17.66,23368.0,17.3035,17.3821,17.274,17.3624,23368.0
2020-01-09 09:50:00,17.67,17.79,17.66,17.77,46754.0,17.3723,17.4903,17.3624,17.4706,46754.0
2020-01-09 09:55:00,17.77,17.81,17.72,17.73,72008.0,17.4706,17.5099,17.4214,17.4313,72008.0
2020-01-09 10:00:00,17.73,17.74,17.65,17.68,22883.0,17.4313,17.4411,17.3526,17.3821,22883.0
2020-01-09 10:05:00,17.68,17.68,17.62,17.62,7482.0,17.3821,17.3821,17.3231,17.3231,7482.0
2020-01-09 10:10:00,17.62,17.62,17.52,17.53,44021.0,17.3231,17.3231,17.2248,17.2346,44021.0
2020-01-09 10:15:00,17.52,17.54,17.45,17.45,36727.0,17.2248,17.2445,17.156,17.156,36727.0
2020-01-09 10:20:00,17.44,17.45,17.33,17.34,40370.0,17.1461,17.156,17.038,17.0478,40370.0
2020-01-09 10:25:00,17.34,17.37,17.3,17.32,63088.0,17.0478,17.0773,17.0085,17.0282,63088.0
2020-01-09 10:30:00,17.31,17.34,17.19,17.2,37095.0,17.0183,17.0478,16.9004,16.9102,37095.0
2020-01-09 10:35:00,17.2,17.22,17.14,17.21,35143.0,16.9102,16.9299,16.8512,16.92,35143.0
2020-01-09 10:40:00,17.2,17.2,17.12,17.14,33021.0,16.9102,16.9102,16.8315,16.8512,33021.0
2020-01-09 10:45:00,17.14,17.2,17.12,17.2,42952.0,16.8512,16.9102,16.8315,16.9102,42952.0
2020-01-09 10:50:00,17.21,17.33,17.2,17.23,72224.0,16.92,17.038,16.9102,16.9397,72224.0
2020-01-09 10:55:00,17.23,17.26,17.19,17.2,44597.0,16.9397,16.9692,16.9004,16.9102,44597.0
2020-01-09 11:00:00,17.2,17.25,17.17,17.18,28190.0,16.9102,16.9594,16.8807,16.8905,28190.0
2020-01-09 11:05:00,17.18,17.19,17.15,17.15,25169.0,16.8905,16.9004,16.861,16.861,25169.0
2020-01-09 11:10:00,17.15,17.15,17.09,17.13,39084.0,16.861,16.861,16.802,16.8414,39084.0
2020-01-09 11:15:00,17.13,17.16,17.12,17.13,12163.0,16.8414,16.8709,16.8315,16.8414,12163.0
2020-01-09 11:20:00,17.13,17.17,17.11,17.14,19896.0,16.8414,16.8807,16.8217,16.8512,19896.0
2020-01-09 11:25:00,17.14,17.2,17.13,17.2,43044.0,16.8512,16.9102,16.8414,16.9102,43044.0
2020-01-09 11:30:00,17.2,17.23,17.16,17.16,17854.0,16.9102,16.9397,16.8709,16.8709,17854.0
2020-01-09 11:35:00,17.15,17.16,17.12,17.12,16613.0,16.861,16.8709,16.8315,16.8315,16613.0
2020-01-09 11:40:00,17.12,17.12,17.06,17.11,36118.0,16.8315,16.8315,16.7726,16.8217,36118.0
2020-01-09 11:45:00,17.11,17.13,17.08,17.09,13083.0,16.8217,16.8414,16.7922,16.802,13083.0
2020-01-09 11:50:00,17.1,17.1,17.08,17.08,8591.0,16.8119,16.8119,16.7922,16.7922,8591.0
2020-01-09 11:55:00,17.09,17.18,17.08,17.16,30478.0,16.802,16.8905,16.7922,16.8709,30478.0
2020-01-09 12:00:00,17.16,17.17,17.14,17.16,27541.0,16.8709,16.8807,16.8512,16.8709,27541.0
2020-01-09 12:05:00,17.16,17.18,17.16,17.16,10461.0,16.8709,16.8905,16.8709,16.8709,10461.0
2020-01-09 12:10:00,17.16,17.17,17.13,17.13,30578.0,16.8709,16.8807,16.8414,16.8414,30578.0
2020-01-09 12:15:00,17.13,17.13,17.1,17.11,13537.0,16.8414,16.8414,16.8119,16.8217,13537.0
2020-01-09 12:20:00,17.11,17.11,17.07,17.08,17571.0,16.8217,16.8217,16.7824,16.7922,17571.0
2020-01-09 12:25:00,17.07,17.07,17.04,17.05,15226.0,16.7824,16.7824,16.7529,16.7627,15226.0
2020-01-09 12:30:00,17.04,17.08,17.04,17.05,20606.0,16.7529,16.7922,16.7529,16.7627,20606.0
2020-01-09 12:35:00,17.06,17.15,17.04,17.14,149665.0,16.7726,16.861,16.7529,16.8512,149665.0
2020-01-09 12:40:00,17.15,17.16,17.07,17.07,136943.0,16.861,16.8709,16.7824,16.7824,136943.0
2020-01-09 12:45:00,17.06,17.07,17.03,17.03,33628.0,16.7726,16.7824,16.7431,16.7431,33628.0
2020-01-09 12:50:00,17.04,17.09,17.02,17.05,62475.0,16.7529,16.802,16.7332,16.7627,62475.0
2020-01-09 12:55:00,17.04,17.05,17.03,17.03,14058.0,16.7529,16.7627,16.7431,16.7431,14058.0
2020-01-09 13:00:00,17.03,17.11,16.98,17.11,64921.0,16.7431,16.8217,16.6939,16.8217,64921.0
2020-01-09 13:05:00,17.12,17.14,17.08,17.08,27555.0,16.8315,16.8512,16.7922,16.7922,27555.0
2020-01-09 13:10:00,17.08,17.11,17.08,17.09,9772.0,16.7922,16.8217,16.7922,16.802,9772.0
2020-01-09 13:15:00,17.08,17.12,17.08,17.1,14940.0,16.7922,16.8315,16.7922,16.8119,14940.0
2020-01-09 13:20:00,17.11,17.11,17.07,17.09,5425.0,16.8217,16.8217,16.7824,16.802,5425.0
2020-01-09 13:25:00,17.09,17.12,17.08,17.09,13797.0,16.802,16.8315,16.7922,16.802,13797.0
2020-01-09 13:30:00,17.1,17.12,17.09,17.11,8324.0,16.8119,16.8315,16.802,16.8217,8324.0
2020-01-09 13:35:00,17.12,17.13,17.1,17.13,17854.0,16.8315,16.8414,16.8119,16.8414,17854.0
2020-01-09 13:40:00,17.13,17.16,17.12,17.14,20051.0,16.8414,16.8709,16.8315,16.8512,20051.0
2020-01-09 13:45:00,17.14,17.15,17.08,17.1,15752.0,16.8512,16.861,16.7922,16.8119,15752.0
2020-01-09 13:50:00,17.11,17.12,17.08,17.11,13381.0,16.8217,16.8315,16.7922,16.8217,13381.0
2020-01-09 13:55:00,17.12,17.12,17.09,17.09,3976.0,16.8315,16.8315,16.802,16.802,3976.0
2020-01-09 14:00:00,17.09,17.12,17.08,17.11,7753.0,16.802,16.8315,16.7922,16.8217,7753.0
2020-01-09 14:05:00,17.11,17.12,17.1,17.11,1418.0,16.8217,16.8315,16.8119,16.8217,1418.0
2020-01-09 14:10:00,17.1,17.14,17.1,17.12,13967.0,16.8119,16.8512,16.8119,16.8315,13967.0
2020-01-09 14:15:00,17.12,17.16,17.11,17.16,6843.0,16.8315,16.8709,16.8217,16.8709,6843.0
2020-01-09 14:20:00,17.15,17.16,17.13,17.14,11572.0,16.861,16.8709,16.8414,16.8512,11572.0
2020-01-09 14:25:00,17.14,17.26,17.12,17.23,61442.0,16.8512,16.9692,16.8315,16.9397,61442.0
2020-01-09 14:30:00,17.25,17.25,17.22,17.25,7512.0,16.9594,16.9594,16.9299,16.9594,7512.0
2020-01-09 14:35:00,17.25,17.28,17.24,17.28,23618.0,16.9594,16.9888,16.9495,16.9888,23618.0
2020-01-09 14:40:00,17.28,17.28,17.21,17.22,29833.0,16.9888,16.9888,16.92,16.9299,29833.0
2020-01-09 14:45:00,17.23,17.23,17.2,17.22,17268.0,16.9397,16.9397,16.9102,16.9299,17268.0
2020-01-09 14:50:00,17.22,17.25,17.21,17.25,11648.0,16.9299,16.9594,16.92,16.9594,11648.0
2020-01-09 14:55:00,17.24,17.3,17.24,17.28,32817.0,16.9495,17.0085,16.9495,16.9888,32817.0
2020-01-09 15:00:00,17.27,17.28,17.26,17.27,24144.0,16.979,16.9888,16.9692,16.979,24144.0
2020-01-09 15:05:00,17.27,17.29,17.26,17.28,13957.0,16.979,16.9987,16.9692,16.9888,13957.0
2020-01-09 15:10:00,17.28,17.29,17.26,17.27,29493.0,16.9888,16.9987,16.9692,16.979,29493.0
2020-01-09 15:15:00,17.27,17.28,17.26,17.27,25673.0,16.979,16.9888,16.9692,16.979,25673.0
2020-01-09 15:20:00,17.27,17.27,17.26,17.27,29022.0,16.979,16.979,16.9692,16.979,29022.0
2020-01-09 15:25:00,17.27,17.28,17.26,17.28,32447.0,16.979,16.9888,16.9692,16.9888,32447.0
2020-01-09 15:30:00,17.28,17.33,17.27,17.32,63683.0,16.9888,17.038,16.979,17.0282,63683.0
2020-01-09 15:35:00,17.32,17.35,17.32,17.34,18837.0,17.0282,17.0577,17.0282,17.0478,18837.0
2020-01-09 15:40:00,17.34,17.37,17.33,17.35,49536.0,17.0478,17.0773,17.038,17.0577,49536.0
2020-01-09 15:45:00,17.35,17.41,17.33,17.41,138437.0,17.0577,17.1167,17.038,17.1167,138437.0
2020-01-09 15:50:00,17.41,17.42,17.35,17.35,59372.0,17.1167,17.1265,17.0577,17.0577,59372.0
2020-01-09 15:55:00,17.36,17.36,17.31,17.36,125832.0,17.0675,17.0675,17.0183,17.0675,125832.0
2020-01-10 09:30:00,17.26,17.34,17.21,17.3,31120.0,16.9692,17.0478,16.92,17.0085,31120.0
2020-01-10 09:35:00,17.3,17.31,17.23,17.25,17637.0,17.0085,17.0183,16.9397,16.9594,17637.0
2020-01-10 09:40:00,17.27,17.35,17.2,17.23,19688.0,16.979,17.0577,16.9102,16.9397,19688.0
2020-01-10 09:45:00,17.22,17.36,17.2,17.36,9780.0,16.9299,17.0675,16.9102,17.0675,9780.0
2020-01-10 09:50:00,17.37,17.39,17.34,17.34,7500.0,17.0773,17.097,17.0478,17.0478,7500.0
2020-01-10 09:55:00,17.34,17.41,17.34,17.38,4939.0,17.0478,17.1167,17.0478,17.0872,4939.0
2020-01-10 10:00:00,17.37,17.49,17.35,17.48,23231.0,17.0773,17.1953,17.0577,17.1855,23231.0
2020-01-10 10:05:00,17.48,17.59,17.48,17.55,83152.0,17.1855,17.2936,17.1855,17.2543,83152.0
2020-01-10 10:10:00,17.55,17.58,17.54,17.55,21734.0,17.2543,17.2838,17.2445,17.2543,21734.0
2020-01-10 10:15:00,17.54,17.64,17.5,17.64,40467.0,17.2445,17.3428,17.2051,17.3428,40467.0
2020-01-10 10:20:00,17.64,17.71,17.57,17.69,82070.0,17.3428,17.4116,17.274,17.3919,82070.0
2020-01-10 10:25:00,17.68,17.69,17.62,17.68,22304.0,17.3821,17.3919,17.3231,17.3821,22304.0
2020-01-10 10:30:00,17.67,17.79,17.66,17.71,32795.0,17.3723,17.4903,17.3624,17.4116,32795.0
2020-01-10 10:35:00,17.71,17.74,17.66,17.72,20960.0,17.4116,17.4411,17.3624,17.4214,20960.0
2020-01-10 10:40:00,17.73,17.73,17.64,17.65,12101.0,17.4313,17.4313,17.3428,17.3526,12101.0
2020-01-10 10:45:00,17.65,17.68,17.61,17.62,27941.0,17.3526,17.3821,17.3133,17.3231,27941.0
2020-01-10 10:50:00,17.62,17.65,17.58,17.64,25406.0,17.3231,17.3526,17.2838,17.3428,25406.0
2020-01-10 10:55:00,17.64,17.65,17.59,17.59,4124.0,17.3428,17.3526,17.2936,17.2936,4124.0
2020-01-10 11:00:00,17.58,17.62,17.56,17.56,19455.0,17.2838,17.3231,17.2641,17.2641,19455.0
2020-01-10 11:05:00,17.58,17.62,17.56,17.56,15090.0,17.2838,17.3231,17.2641,17.2641,15090.0
2020-01-10 11:10:00,17.56,17.57,17.48,17.48,19900.0,17.2641,17.274,17.1855,17.1855,19900.0
2020-01-10 11:15:00,17.48,17.5,17.47,17.5,5737.0,17.1855,17.2051,17.1756,17.2051,5737.0
2020-01-10 11:20:00,17.51,17.51,17.48,17.48,7100.0,17.215,17.215,17.1855,17.1855,7100.0
2020-01-10 11:25:00,17.5,17.5,17.47,17.49,9381.0,17.2051,17.2051,17.1756,17.1953,9381.0
2020-01-10 11:30:00,17.5,17.5,17.4,17.41,46948.0,17.2051,17.2051,17.1068,17.1167,46948.0
2020-01-10 11:35:00,17.41,17.42,17.37,17.39,23455.0,17.1167,17.1265,17.0773,17.097,23455.0
2020-01-10 11:40:00,17.38,17.38,17.33,17.34,10100.0,17.0872,17.0872,17.038,17.0478,10100.0
2020-01-10 11:45:00,17.33,17.36,17.31,17.31,11250.0,17.038,17.0675,17.0183,17.0183,11250.0
2020-01-10 11:50:00,17.31,17.33,17.3,17.32,6130.0,17.0183,17.038,17.0085,17.0282,6130.0
2020-01-10 11:55:00,17.32,17.32,17.27,17.28,10768.0,17.0282,17.0282,16.979,16.9888,10768.0
2020-01-10 12:00:00,17.27,17.3,17.26,17.28,4500.0,16.979,17.0085,16.9692,16.9888,4500.0
2020-01-10 12:05:00,17.29,17.31,17.27,17.27,10560.0,16.9987,17.0183,16.979,16.979,10560.0
2020-01-10 12:10:00,17.27,17.3,17.25,17.27,8233.0,16.979,17.0085,16.9594,16.979,8233.0
2020-01-10 12:15:00,17.28,17.33,17.27,17.31,11649.0,16.9888,17.038,16.979,17.0183,11649.0
2020-01-10 12:20:00,17.31,17.32,17.3,17.32,11149.0,17.0183,17.0282,17.0085,17.0282,11149.0
2020-01-10 12:25:00,17.32,17.32,17.29,17.31,11867.0,17.0282,17.0282,16.9987,17.0183,11867.0
2020-01-10 12:30:00,17.3,17.33,17.29,17.3,13666.0,17.0085,17.038,16.9987,17.0085,13666.0
2020-01-10 12:35:00,17.3,17.32,17.29,17.3,7501.0,17.0085,17.0282,16.9987,17.0085,7501.0
2020-01-10 12:40:00,17.3,17.3,17.27,17.28,4089.0,17.0085,17.0085,16.979,16.9888,4089.0
2020-01-10 12:45:00,17.28,17.29,17.27,17.28,6438.0,16.9888,16.9987,16.979,16.9888,6438.0
2020-01-10 12:50:00,17.28,17.28,17.23,17.23,11116.0,16.9888,16.9888,16.9397,16.9397,11116.0
2020-01-10 12:55:00,17.23,17.25,17.21,17.21,16955.0,16.9397,16.9594,16.92,16.92,16955.0
2020-01-10 13:00:00,17.22,17.25,17.22,17.25,3999.0,16.9299,16.9594,16.9299,16.9594,3999.0
2020-01-10 13:05:00,17.25,17.28,17.25,17.28,2436.0,16.9594,16.9888,16.9594,16.9888,2436.0
2020-01-10 13:10:00,17.28,17.3,17.26,17.3,5166.0,16.9888,17.0085,16.9692,17.0085,5166.0
2020-01-10 13:15:00,17.3,17.32,17.29,17.29,9969.0,17.0085,17.0282,16.9987,16.9987,9969.0
2020-01-10 13:20:00,17.29,17.29,17.26,17.27,3127.0,16.9987,16.9987,16.9692,16.979,3127.0
2020-01-10 13:25:00,17.27,17.29,17.27,17.27,4925.0,16.979,16.9987,16.979,16.979,4925.0
2020-01-10 13:30:00,17.28,17.32,17.28,17.32,9008.0,16.9888,17.0282,16.9888,17.0282,9008.0
2020-01-10 13:35:00,17.31,17.34,17.31,17.34,5042.0,17.0183,17.0478,17.0183,17.0478,5042.0
2020-01-10 13:40:00,17.33,17.34,17.31,17.33,3143.0,17.038,17.0478,17.0183,17.038,3143.0
2020-01-10 13:45:00,17.33,17.34,17.32,17.32,3500.0,17.038,17.0478,17.0282,17.0282,3500.0
2020-01-10 13:50:00,17.32,17.33,17.31,17.31,5250.0,17.0282,17.038,17.0183,17.0183,5250.0
2020-01-10 13:55:00,17.31,17.31,17.28,17.28,5162.0,17.0183,17.0183,16.9888,16.9888,5162.0
2020-01-10 14:00:00,17.28,17.3,17.27,17.29,4000.0,16.9888,17.0085,16.979,16.9987,4000.0
2020-01-10 14:05:00,17.28,17.29,17.27,17.28,7901.0,16.9888,16.9987,16.979,16.9888,7901.0
2020-01-10 14:10:00,17.28,17.28,17.25,17.26,8029.0,16.9888,16.9888,16.9594,16.9692,8029.0
2020-01-10 14:15:00,17.26,17.26,17.24,17.25,2400.0,16.9692,16.9692,16.9495,16.9594,2400.0
2020-01-10 14:20:00,17.25,17.25,17.23,17.23,3865.0,16.9594,16.9594,16.9397,16.9397,3865.0
2020-01-10 14:25:00,17.23,17.28,17.23,17.28,11262.0,16.9397,16.9888,16.9397,16.9888,11262.0
2020-01-10 14:30:00,17.28,17.28,17.26,17.27,6738.0,16.9888,16.9888,16.9692,16.979,6738.0
2020-01-10 14:35:00,17.27,17.28,17.26,17.28,4183.0,16.979,16.9888,16.9692,16.9888,4183.0
2020-01-10 14:40:00,17.27,17.3,17.27,17.3,4701.0,16.979,17.0085,16.979,17.0085,4701.0
2020-01-10 14:45:00,17.3,17.3,17.28,17.29,8185.0,17.0085,17.0085,16.9888,16.9987,8185.0
2020-01-10 14:50:00,17.3,17.3,17.25,17.26,13310.0,17.0085,17.0085,16.9594,16.9692,13310.0
2020-01-10 14:55:00,17.26,17.29,17.24,17.26,16329.0,16.9692,16.9987,16.9495,16.9692,16329.0
2020-01-10 15:00:00,17.25,17.26,17.23,17.25,7676.0,16.9594,16.9692,16.9397,16.9594,7676.0
2020-01-10 15:05:00,17.25,17.26,17.22,17.23,21473.0,16.9594,16.9692,16.9299,16.9397,21473.0
2020-01-10 15:10:00,17.23,17.23,17.22,17.22,12737.0,16.9397,16.9397,16.9299,16.9299,12737.0
2020-01-10 15:15:00,17.21,17.22,17.21,17.21,5826.0,16.92,16.9299,16.92,16.92,5826.0
2020-01-10 15:20:00,17.21,17.22,17.2,17.21,24163.0,16.92,16.9299,16.9102,16.92,24163.0
2020-01-10 15:25:00,17.22,17.24,17.2,17.22,28558.0,16.9299,16.9495,16.9102,16.9299,28558.0
2020-01-10 15:30:00,17.21,17.24,17.21,17.23,20463.0,16.92,16.9495,16.92,16.9397,20463.0
2020-01-10 15:35:00,17.23,17.27,17.2,17.26,30839.0,16.9397,16.979,16.9102,16.9692,30839.0
2020-01-10 15:40:00,17.26,17.26,17.25,17.26,11109.0,16.9692,16.9692,16.9594,16.9692,11109.0
2020-01-10 15:45:00,17.25,17.3,17.25,17.26,43881.0,16.9594,17.0085,16.9594,16.9692,43881.0
2020-01-10 15:50:00,17.27,17.28,17.24,17.28,56203.0,16.979,16.9888,16.9495,16.9888,56203.0
2020-01-10 15:55:00,17.28,17.3,17.26,17.29,82317.0,16.9888,17.0085,16.9692,16.9987,82317.0
2020-01-13 09:30:00,17.8,17.91,17.68,17.87,109095.0,17.5001,17.6082,17.3821,17.5689,109095.0
2020-01-13 09:35:00,17.86,17.97,17.86,17.88,49883.0,17.5591,17.6672,17.5591,17.5787,49883.0
2020-01-13 09:40:00,17.89,17.98,17.79,17.9,176559.0,17.5886,17.6771,17.4903,17.5984,176559.0
2020-01-13 09:45:00,17.9,18.1,17.9,18.05,135682.0,17.5984,17.795,17.5984,17.7459,135682.0
2020-01-13 09:50:00,18.05,18.31,18.05,18.25,182204.0,17.7459,18.0015,17.7459,17.9425,182204.0
2020-01-13 09:55:00,18.24,18.34,18.16,18.24,149468.0,17.9327,18.031,17.854,17.9327,149468.0
2020-01-13 10:00:00,18.24,18.29,18.2,18.23,25339.0,17.9327,17.9818,17.8933,17.9228,25339.0
2020-01-13 10:05:00,18.23,18.27,18.14,18.14,75831.0,17.9228,17.9622,17.8344,17.8344,75831.0
2020-01-13 10:10:00,18.14,18.14,17.95,17.96,138727.0,17.8344,17.8344,17.6476,17.6574,138727.0
2020-01-13 10:15:00,17.95,18.03,17.92,17.93,77062.0,17.6476,17.7262,17.6181,17.6279,77062.0
2020-01-13 10:20:00,17.92,18.01,17.88,17.98,78178.0,17.6181,17.7065,17.5787,17.6771,78178.0
2020-01-13 10:25:00,17.99,18.08,17.98,18.06,44293.0,17.6869,17.7754,17.6771,17.7557,44293.0
2020-01-13 10:30:00,18.07,18.12,18.04,18.05,71231.0,17.7655,17.8147,17.736,17.7459,71231.0
2020-01-13 10:35:00,18.04,18.05,17.98,18.03,33703.0,17.736,17.7459,17.6771,17.7262,33703.0
2020-01-13 10:40:00,18.03,18.13,18.02,18.13,22934.0,17.7262,17.8245,17.7164,17.8245,22934.0
2020-01-13 10:45:00,18.13,18.22,18.13,18.21,19546.0,17.8245,17.913,17.8245,17.9032,19546.0
2020-01-13 10:50:00,18.21,18.31,18.21,18.31,19644.0,17.9032,18.0015,17.9032,18.0015,19644.0
2020-01-13 10:55:00,18.31,18.33,18.15,18.21,72343.0,18.0015,18.0212,17.8442,17.9032,72343.0
2020-01-13 11:00:00,18.2,18.31,18.17,18.31,37805.0,17.8933,18.0015,17.8639,18.0015,37805.0
2020-01-13 11:05:00,18.31,18.37,18.31,18.33,23490.0,18.0015,18.0605,18.0015,18.0212,23490.0
2020-01-13 11:10:00,18.34,18.41,18.34,18.37,44384.0,18.031,18.0998,18.031,18.0605,44384.0
2020-01-13 11:15:00,18.38,18.48,18.37,18.46,19093.0,18.0703,18.1686,18.0605,18.149,19093.0
2020-01-13 11:20:00,18.46,18.47,18.36,18.38,26194.0,18.149,18.1588,18.0506,18.0703,26194.0
2020-01-13 11:25:00,18.38,18.41,18.32,18.39,39036.0,18.0703,18.0998,18.0113,18.0801,39036.0
2020-01-13 11:30:00,18.39,18.4,18.26,18.28,103405.0,18.0801,18.09,17.9523,17.972,103405.0
2020-01-13 11:35:00,18.28,18.28,18.21,18.23,15711.0,17.972,17.972,17.9032,17.9228,15711.0
2020-01-13 11:40:00,18.24,18.24,18.15,18.16,24255.0,17.9327,17.9327,17.8442,17.854,24255.0
2020-01-13 11:45:00,18.16,18.31,18.11,18.31,56145.0,17.854,18.0015,17.8049,18.0015,56145.0
2020-01-13 11:50:00,18.3,18.35,18.28,18.35,13389.0,17.9917,18.0408,17.972,18.0408,13389.0
2020-01-13 11:55:00,18.35,18.37,18.2,18.21,46380.0,18.0408,18.0605,17.8933,17.9032,46380.0
2020-01-13 12:00:00,18.22,18.25,18.2,18.23,14648.0,17.913,17.9425,17.8933,17.9228,14648.0
2020-01-13 12:05:00,18.23,18.24,18.17,18.22,16601.0,17.9228,17.9327,17.8639,17.913,16601.0
2020-01-13 12:10:00,18.21,18.24,18.19,18.19,8258.0,17.9032,17.9327,17.8835,17.8835,8258.0
2020-01-13 12:15:00,18.19,18.2,18.13,18.13,12529.0,17.8835,17.8933,17.8245,17.8245,12529.0
2020-01-13 12:20:00,18.13,18.14,18.07,18.1,24195.0,17.8245,17.8344,17.7655,17.795,24195.0
2020-01-13 12:25:00,18.1,18.11,18.03,18.04,11349.0,17.795,17.8049,17.7262,17.736,11349.0
2020-01-13 12:30:00,18.04,18.13,18.03,18.07,25508.0,17.736,17.8245,17.7262,17.7655,25508.0
2020-01-13 12:35:00,18.07,18.07,17.99,17.99,35542.0,17.7655,17.7655,17.6869,17.6869,35542.0
2020-01-13 12:40:00,18.0,18.04,17.99,18.01,19063.0,17.6967,17.736,17.6869,17.7065,19063.0
2020-01-13 12:45:00,18.01,18.01,17.85,17.88,49889.0,17.7065,17.7065,17.5492,17.5787,49889.0
2020-01-13 12:50:00,17.88,17.95,17.88,17.9,45171.0,17.5787,17.6476,17.5787,17.5984,45171.0
2020-01-13 12:55:00,17.9,17.91,17.88,17.89,11505.0,17.5984,17.6082,17.5787,17.5886,11505.0
2020-01-13 13:00:00,17.89,17.9,17.88,17.89,9439.0,17.5886,17.5984,17.5787,17.5886,9439.0
2020-01-13 13:05:00,17.88,17.88,17.82,17.83,36679.0,17.5787,17.5787,17.5197,17.5296,36679.0
2020-01-13 13:10:00,17.84,17.91,17.83,17.89,37173.0,17.5394,17.6082,17.5296,17.5886,37173.0
2020-01-13 13:15:00,17.89,17.91,17.86,17.89,16068.0,17.5886,17.6082,17.5591,17.5886,16068.0
2020-01-13 13:20:00,17.9,17.91,17.87,17.9,41866.0,17.5984,17.6082,17.5689,17.5984,41866.0
2020-01-13 13:25:00,17.91,17.93,17.89,17.89,24515.0,17.6082,17.6279,17.5886,17.5886,24515.0
2020-01-13 13:30:00,17.9,17.92,17.89,17.9,17406.0,17.5984,17.6181,17.5886,17.5984,17406.0
2020-01-13 13:35:00,17.9,17.91,17.89,17.89,25586.0,17.5984,17.6082,17.5886,17.5886,25586.0
2020-01-13 13:40:00,17.89,17.91,17.89,17.9,16243.0,17.5886,17.6082,17.5886,17.5984,16243.0
2020-01-13 13:45:00,17.9,17.91,17.84,17.85,51317.0,17.5984,17.6082,17.5394,17.5492,51317.0
2020-01-13 13:50:00,17.85,17.86,17.84,17.86,14699.0,17.5492,17.5591,17.5394,17.5591,14699.0
2020-01-13 13:55:00,17.86,17.98,17.86,17.95,10960.0,17.5591,17.6771,17.5591,17.6476,10960.0
2020-01-13 14:00:00,17.96,18.0,17.96,17.97,16567.0,17.6574,17.6967,17.6574,17.6672,16567.0
2020-01-13 14:05:00,17.97,18.04,17.97,17.99,27635.0,17.6672,17.736,17.6672,17.6869,27635.0
2020-01-13 14:10:00,18.0,18.05,17.99,18.05,11366.0,17.6967,17.7459,17.6869,17.7459,11366.0
2020-01-13 14:15:00,18.04,18.07,18.03,18.07,20949.0,17.736,17.7655,17.7262,17.7655,20949.0
2020-01-13 14:20:00,18.08,18.1,18.06,18.1,9092.0,17.7754,17.795,17.7557,17.795,9092.0
2020-01-13 14:25:00,18.1,18.12,18.03,18.07,29727.0,17.795,17.8147,17.7262,17.7655,29727.0
2020-01-13 14:30:00,18.07,18.13,18.07,18.09,9328.0,17.7655,17.8245,17.7655,17.7852,9328.0
2020-01-13 14:35:00,18.09,18.09,18.04,18.07,14679.0,17.7852,17.7852,17.736,17.7655,14679.0
2020-01-13 14:40:00,18.07,18.08,18.01,18.02,9528.0,17.7655,17.7754,17.7065,17.7164,9528.0
2020-01-13 14:45:00,18.02,18.03,17.97,18.0,15022.0,17.7164,17.7262,17.6672,17.6967,15022.0
2020-01-13 14:50:00,18.0,18.01,17.98,18.0,10001.0,17.6967,17.7065,17.6771,17.6967,10001.0
2020-01-13 14:55:00,18.0,18.01,17.98,17.99,9058.0,17.6967,17.7065,17.6771,17.6869,9058.0
2020-01-13 15:00:00,17.98,17.99,17.94,17.95,10966.0,17.6771,17.6869,17.6377,17.6476,10966.0
2020-01-13 15:05:00,17.95,17.99,17.94,17.99,19451.0,17.6476,17.6869,17.6377,17.6869,19451.0
2020-01-13 15:10:00,17.98,17.99,17.97,17.98,15523.0,17.6771,17.6869,17.6672,17.6771,15523.0
2020-01-13 15:15:00,17.98,17.99,17.96,17.98,32113.0,17.6771,17.6869,17.6574,17.6771,32113.0
2020-01-13 15:20:00,17.98,17.98,17.96,17.97,10588.0,17.6771,17.6771,17.6574,17.6672,10588.0
2020-01-13 15:25:00,17.96,17.97,17.95,17.96,28647.0,17.6574,17.6672,17.6476,17.6574,28647.0
2020-01-13 15:30:00,17.96,17.99,17.96,17.98,28642.0,17.6574,17.6869,17.6574,17.6771,28642.0
2020-01-13 15:35:00,17.99,18.0,17.98,18.0,11604.0,17.6869,17.6967,17.6771,17.6967,11604.0
2020-01-13 15:40:00,18.0,18.03,17.99,18.01,33248.0,17.6967,17.7262,17.6869,17.7065,33248.0
2020-01-13 15:45:00,18.0,18.04,17.99,18.04,41813.0,17.6967,17.736,17.6869,17.736,41813.0
2020-01-13 15:50:00,18.04,18.07,18.03,18.04,50862.0,17.736,17.7655,17.7262,17.736,50862.0
2020-01-13 15:55:00,18.03,18.04,17.97,18.0,201672.0,17.7262,17.736,17.6672,17.6967,201672.0
2020-01-14 09:30:00,18.26,18.26,18.0,18.0,46746.0,17.9523,17.9523,17.6967,17.6967,46746.0
2020-01-14 09:35:00,18.0,18.03,17.9,18.01,15759.0,17.6967,17.7262,17.5984,17.7065,15759.0
2020-01-14 09:40:00,18.02,18.08,17.99,18.05,6499.0,17.7164,17.7754,17.6869,17.7459,6499.0
2020-01-14 09:45:00,18.05,18.28,18.05,18.27,40168.0,17.7459,17.972,17.7459,17.9622,40168.0
2020-01-14 09:50:00,18.28,18.28,18.17,18.24,24397.0,17.972,17.972,17.8639,17.9327,24397.0
2020-01-14 09:55:00,18.23,18.31,18.23,18.25,16961.0,17.9228,18.0015,17.9228,17.9425,16961.0
2020-01-14 10:00:00,18.26,18.26,18.11,18.11,10060.0,17.9523,17.9523,17.8049,17.8049,10060.0
2020-01-14 10:05:00,18.11,18.11,18.04,18.09,23444.0,17.8049,17.8049,17.736,17.7852,23444.0
2020-01-14 10:10:00,18.08,18.1,18.02,18.1,6904.0,17.7754,17.795,17.7164,17.795,6904.0
2020-01-14 10:15:00,18.12,18.19,18.11,18.19,6836.0,17.8147,17.8835,17.8049,17.8835,6836.0
2020-01-14 10:20:00,18.2,18.25,18.17,18.23,6148.0,17.8933,17.9425,17.8639,17.9228,6148.0
2020-01-14 10:25:00,18.24,18.24,18.18,18.21,21056.0,17.9327,17.9327,17.8737,17.9032,21056.0
2020-01-14 10:30:00,18.21,18.24,18.19,18.22,9188.0,17.9032,17.9327,17.8835,17.913,9188.0
2020-01-14 10:35:00,18.21,18.24,18.19,18.23,9771.0,17.9032,17.9327,17.8835,17.9228,9771.0
2020-01-14 10:40:00,18.25,18.26,18.14,18.16,27555.0,17.9425,17.9523,17.8344,17.854,27555.0
2020-01-14 10:45:00,18.16,18.19,18.12,18.18,4858.0,17.854,17.8835,17.8147,17.8737,4858.0
2020-01-14 10:50:00,18.17,18.19,18.15,18.16,3015.0,17.8639,17.8835,17.8442,17.854,3015.0
2020-01-14 10:55:00,18.16,18.18,18.13,18.17,27343.0,17.854,17.8737,17.8245,17.8639,27343.0
2020-01-14 11:00:00,18.17,18.18,18.11,18.14,13801.0,17.8639,17.8737,17.8049,17.8344,13801.0
2020-01-14 11:05:00,18.14,18.2,18.13,18.2,4751.0,17.8344,17.8933,17.8245,17.8933,4751.0
2020-01-14 11:10:00,18.2,18.21,18.16,18.21,13345.0,17.8933,17.9032,17.854,17.9032,13345.0
2020-01-14 11:15:00,18.21,18.29,18.21,18.28,26466.0,17.9032,17.9818,17.9032,17.972,26466.0
2020-01-14 11:20:00,18.29,18.29,18.24,18.24,7714.0,17.9818,17.9818,17.9327,17.9327,7714.0
2020-01-14 11:25:00,18.26,18.28,18.24,18.26,6971.0,17.9523,17.972,17.9327,17.9523,6971.0
2020-01-14 11:30:00,18.25,18.25,18.23,18.24,6117.0,17.9425,17.9425,17.9228,17.9327,6117.0
2020-01-14 11:35:00,18.23,18.25,18.21,18.25,18777.0,17.9228,17.9425,17.9032,17.9425,18777.0
2020-01-14 11:40:00,18.24,18.29,18.23,18.23,9718.0,17.9327,17.9818,17.9228,17.9228,9718.0
2020-01-14 11:45:00,18.23,18.29,18.23,18.27,8656.0,17.9228,17.9818,17.9228,17.9622,8656.0
2020-01-14 11:50:00,18.26,18.3,18.25,18.26,7606.0,17.9523,17.9917,17.9425,17.9523,7606.0
2020-01-14 11:55:00,18.26,18.26,18.23,18.23,4144.0,17.9523,17.9523,17.9228,17.9228,4144.0
2020-01-14 12:00:00,18.24,18.25,18.23,18.24,2321.0,17.9327,17.9425,17.9228,17.9327,2321.0
2020-01-14 12:05:00,18.24,18.27,18.24,18.26,6726.0,17.9327,17.9622,17.9327,17.9523,6726.0
2020-01-14 12:10:00,18.26,18.26,18.23,18.23,5648.0,17.9523,17.9523,17.9228,17.9228,5648.0
2020-01-14 12:15:00,18.23,18.26,18.23,18.26,5115.0,17.9228,17.9523,17.9228,17.9523,5115.0
2020-01-14 12:20:00,18.26,18.28,18.25,18.25,3763.0,17.9523,17.972,17.9425,17.9425,3763.0
2020-01-14 12:25:00,18.25,18.26,18.24,18.26,3718.0,17.9425,17.9523,17.9327,17.9523,3718.0
2020-01-14 12:30:00,18.25,18.28,18.23,18.27,6861.0,17.9425,17.972,17.9228,17.9622,6861.0
2020-01-14 12:35:00,18.27,18.27,18.25,18.26,8422.0,17.9622,17.9622,17.9425,17.9523,8422.0
2020-01-14 12:40:00,18.26,18.28,18.22,18.24,14901.0,17.9523,17.972,17.913,17.9327,14901.0
2020-01-14 12:45:00,18.25,18.26,18.22,18.25,7877.0,17.9425,17.9523,17.913,17.9425,7877.0
2020-01-14 12:50:00,18.25,18.26,18.24,18.25,5669.0,17.9425,17.9523,17.9327,17.9425,5669.0
2020-01-14 12:55:00,18.25,18.26,18.24,18.25,4515.0,17.9425,17.9523,17.9327,17.9425,4515.0
2020-01-14 13:00:00,18.26,18.26,18.22,18.25,4835.0,17.9523,17.9523,17.913,17.9425,4835.0
2020-01-14 13:05:00,18.24,18.27,18.24,18.24,8635.0,17.9327,17.9622,17.9327,17.9327,8635.0
2020-01-14 13:10:00,18.25,18.25,18.23,18.23,6757.0,17.9425,17.9425,17.9228,17.9228,6757.0
2020-01-14 13:15:00,18.24,18.25,18.22,18.23,3859.0,17.9327,17.9425,17.913,17.9228,3859.0
2020-01-14 13:20:00,18.23,18.24,18.21,18.21,7290.0,17.9228,17.9327,17.9032,17.9032,7290.0
2020-01-14 13:25:00,18.22,18.22,18.21,18.21,4041.0,17.913,17.913,17.9032,17.9032,4041.0
2020-01-14 13:30:00,18.21,18.25,18.2,18.22,8456.0,17.9032,17.9425,17.8933,17.913,8456.0
2020-01-14 13:35:00,18.22,18.22,18.15,18.22,14529.0,17.913,17.913,17.8442,17.913,14529.0
2020-01-14 13:40:00,18.22,18.23,18.15,18.16,12981.0,17.913,17.9228,17.8442,17.854,12981.0
2020-01-14 13:45:00,18.16,18.17,18.09,18.1,7922.0,17.854,17.8639,17.7852,17.795,7922.0
2020-01-14 13:50:00,18.11,18.16,18.11,18.16,6146.0,17.8049,17.854,17.8049,17.854,6146.0
2020-01-14 13:55:00,18.15,18.18,18.13,18.14,16767.0,17.8442,17.8737,17.8245,17.8344,16767.0
2020-01-14 14:00:00,18.15,18.15,18.08,18.09,7367.0,17.8442,17.8442,17.7754,17.7852,7367.0
2020-01-14 14:05:00,18.1,18.11,18.05,18.07,10955.0,17.795,17.8049,17.7459,17.7655,10955.0
2020-01-14 14:10:00,18.07,18.07,18.04,18.07,6842.0,17.7655,17.7655,17.736,17.7655,6842.0
2020-01-14 14:15:00,18.07,18.09,18.05,18.08,6750.0,17.7655,17.7852,17.7459,17.7754,6750.0
2020-01-14 14:20:00,18.08,18.26,18.07,18.22,121166.0,17.7754,17.9523,17.7655,17.913,121166.0
2020-01-14 14:25:00,18.22,18.28,18.22,18.28,19355.0,17.913,17.972,17.913,17.972,19355.0
2020-01-14 14:30:00,18.28,18.28,18.24,18.25,23110.0,17.972,17.972,17.9327,17.9425,23110.0
2020-01-14 14:35:00,18.25,18.25,18.21,18.22,6419.0,17.9425,17.9425,17.9032,17.913,6419.0
2020-01-14 14:40:00,18.22,18.27,18.22,18.27,11654.0,17.913,17.9622,17.913,17.9622,11654.0
2020-01-14 14:45:00,18.27,18.3,18.26,18.28,12898.0,17.9622,17.9917,17.9523,17.972,12898.0
2020-01-14 14:50:00,18.28,18.29,18.24,18.29,9840.0,17.972,17.9818,17.9327,17.9818,9840.0
2020-01-14 14:55:00,18.29,18.3,18.26,18.28,9338.0,17.9818,17.9917,17.9523,17.972,9338.0
2020-01-14 15:00:00,18.28,18.31,18.28,18.3,11222.0,17.972,18.0015,17.972,17.9917,11222.0
2020-01-14 15:05:00,18.3,18.33,18.28,18.32,12605.0,17.9917,18.0212,17.972,18.0113,12605.0
2020-01-14 15:10:00,18.32,18.32,18.29,18.3,14104.0,18.0113,18.0113,17.9818,17.9917,14104.0
2020-01-14 15:15:00,18.31,18.32,18.3,18.31,31163.0,18.0015,18.0113,17.9917,18.0015,31163.0
2020-01-14 15:20:00,18.32,18.35,18.31,18.33,35122.0,18.0113,18.0408,18.0015,18.0212,35122.0
2020-01-14 15:25:00,18.32,18.36,18.31,18.32,27906.0,18.0113,18.0506,18.0015,18.0113,27906.0
2020-01-14 15:30:00,18.32,18.36,18.3,18.35,18419.0,18.0113,18.0506,17.9917,18.0408,18419.0
2020-01-14 15:35:00,18.35,18.36,18.34,18.35,14806.0,18.0408,18.0506,18.031,18.0408,14806.0
2020-01-14 15:40:00,18.35,18.36,18.34,18.35,13006.0,18.0408,18.0506,18.031,18.0408,13006.0
2020-01-14 15:45:00,18.34,18.35,18.32,18.33,43578.0,18.031,18.0408,18.0113,18.0212,43578.0
2020-01-14 15:50:00,18.33,18.33,18.3,18.3,26500.0,18.0212,18.0212,17.9917,17.9917,26500.0
2020-01-14 15:55:00,18.3,18.34,18.3,18.32,120640.0,17.9917,18.031,17.9917,18.0113,120640.0
2020-01-15 09:30:00,18.32,18.53,18.3,18.46,32153.0,18.0113,18.2178,17.9917,18.149,32153.0
2020-01-15 09:35:00,18.46,18.64,18.38,18.55,47863.0,18.149,18.3259,18.0703,18.2374,47863.0
2020-01-15 09:40:00,18.55,18.61,18.54,18.57,56305.0,18.2374,18.2964,18.2276,18.2571,56305.0
2020-01-15 09:45:00,18.58,18.61,18.53,18.57,85250.0,18.2669,18.2964,18.2178,18.2571,85250.0
2020-01-15 09:50:00,18.57,18.67,18.54,18.61,45174.0,18.2571,18.3554,18.2276,18.2964,45174.0
2020-01-15 09:55:00,18.6,18.6,18.54,18.56,23583.0,18.2866,18.2866,18.2276,18.2473,23583.0
2020-01-15 10:00:00,18.56,18.62,18.55,18.57,13591.0,18.2473,18.3063,18.2374,18.2571,13591.0
2020-01-15 10:05:00,18.57,18.58,18.54,18.55,26064.0,18.2571,18.2669,18.2276,18.2374,26064.0
2020-01-15 10:10:00,18.56,18.58,18.36,18.39,75487.0,18.2473,18.2669,18.0506,18.0801,75487.0
2020-01-15 10:15:00,18.38,18.43,18.38,18.43,18804.0,18.0703,18.1195,18.0703,18.1195,18804.0
2020-01-15 10:20:00,18.43,18.49,18.41,18.48,22981.0,18.1195,18.1785,18.0998,18.1686,22981.0
2020-01-15 10:25:00,18.49,18.5,18.48,18.48,17703.0,18.1785,18.1883,18.1686,18.1686,17703.0
2020-01-15 10:30:00,18.49,18.5,18.45,18.5,18940.0,18.1785,18.1883,18.1391,18.1883,18940.0
2020-01-15 10:35:00,18.5,18.5,18.45,18.47,11566.0,18.1883,18.1883,18.1391,18.1588,11566.0
2020-01-15 10:40:00,18.48,18.48,18.43,18.44,10162.0,18.1686,18.1686,18.1195,18.1293,10162.0
2020-01-15 10:45:00,18.44,18.45,18.37,18.38,14293.0,18.1293,18.1391,18.0605,18.0703,14293.0
2020-01-15 10:50:00,18.36,18.36,18.34,18.35,6465.0,18.0506,18.0506,18.031,18.0408,6465.0
2020-01-15 10:55:00,18.35,18.37,18.34,18.37,17094.0,18.0408,18.0605,18.031,18.0605,17094.0
2020-01-15 11:00:00,18.38,18.42,18.38,18.4,7907.0,18.0703,18.1096,18.0703,18.09,7907.0
2020-01-15 11:05:00,18.4,18.42,18.38,18.4,6213.0,18.09,18.1096,18.0703,18.09,6213.0
2020-01-15 11:10:00,18.39,18.41,18.37,18.4,24572.0,18.0801,18.0998,18.0605,18.09,24572.0
2020-01-15 11:15:00,18.4,18.41,18.35,18.36,12046.0,18.09,18.0998,18.0408,18.0506,12046.0
2020-01-15 11:20:00,18.36,18.43,18.35,18.43,6328.0,18.0506,18.1195,18.0408,18.1195,6328.0
2020-01-15 11:25:00,18.43,18.49,18.42,18.46,10742.0,18.1195,18.1785,18.1096,18.149,10742.0
2020-01-15 11:30:00,18.46,18.49,18.45,18.48,7000.0,18.149,18.1785,18.1391,18.1686,7000.0
2020-01-15 11:35:00,18.48,18.53,18.48,18.52,15470.0,18.1686,18.2178,18.1686,18.208,15470.0
2020-01-15 11:40:00,18.52,18.52,18.47,18.48,9324.0,18.208,18.208,18.1588,18.1686,9324.0
2020-01-15 11:45:00,18.48,18.53,18.47,18.53,6488.0,18.1686,18.2178,18.1588,18.2178,6488.0
2020-01-15 11:50:00,18.53,18.55,18.5,18.52,11237.0,18.2178,18.2374,18.1883,18.208,11237.0
2020-01-15 11:55:00,18.52,18.52,18.47,18.48,8922.0,18.208,18.208,18.1588,18.1686,8922.0
2020-01-15 12:00:00,18.48,18.51,18.47,18.5,13664.0,18.1686,18.1981,18.1588,18.1883,13664.0
2020-01-15 12:05:00,18.5,18.5,18.48,18.5,4205.0,18.1883,18.1883,18.1686,18.1883,4205.0
2020-01-15 12:10:00,18.5,18.51,18.49,18.5,6512.0,18.1883,18.1981,18.1785,18.1883,6512.0
2020-01-15 12:15:00,18.51,18.51,18.49,18.51,4500.0,18.1981,18.1981,18.1785,18.1981,4500.0
2020-01-15 12:20:00,18.51,18.56,18.51,18.55,16577.0,18.1981,18.2473,18.1981,18.2374,16577.0
2020-01-15 12:25:00,18.54,18.54,18.51,18.52,6510.0,18.2276,18.2276,18.1981,18.208,6510.0
2020-01-15 12:30:00,18.53,18.54,18.52,18.53,7960.0,18.2178,18.2276,18.208,18.2178,7960.0
2020-01-15 12:35:00,18.53,18.54,18.5,18.5,11629.0,18.2178,18.2276,18.1883,18.1883,11629.0
2020-01-15 12:40:00,18.49,18.53,18.48,18.53,6142.0,18.1785,18.2178,18.1686,18.2178,6142.0
2020-01-15 12:45:00,18.53,18.53,18.48,18.48,8343.0,18.2178,18.2178,18.1686,18.1686,8343.0
2020-01-15 12:50:00,18.48,18.49,18.46,18.49,9186.0,18.1686,18.1785,18.149,18.1785,9186.0
2020-01-15 12:55:00,18.48,18.49,18.45,18.45,6898.0,18.1686,18.1785,18.1391,18.1391,6898.0
2020-01-15 13:00:00,18.46,18.47,18.44,18.46,5778.0,18.149,18.1588,18.1293,18.149,5778.0
2020-01-15 13:05:00,18.45,18.47,18.44,18.45,5844.0,18.1391,18.1588,18.1293,18.1391,5844.0
2020-01-15 13:10:00,18.45,18.46,18.4,18.43,5300.0,18.1391,18.149,18.09,18.1195,5300.0
2020-01-15 13:15:00,18.43,18.47,18.42,18.46,6200.0,18.1195,18.1588,18.1096,18.149,6200.0
2020-01-15 13:20:00,18.46,18.48,18.41,18.41,8729.0,18.149,18.1686,18.0998,18.0998,8729.0
2020-01-15 13:25:00,18.41,18.45,18.41,18.44,6937.0,18.0998,18.1391,18.0998,18.1293,6937.0
2020-01-15 13:30:00,18.45,18.47,18.43,18.45,8852.0,18.1391,18.1588,18.1195,18.1391,8852.0
2020-01-15 13:35:00,18.44,18.45,18.42,18.43,4541.0,18.1293,18.1391,18.1096,18.1195,4541.0
2020-01-15 13:40:00,18.44,18.45,18.4,18.41,22811.0,18.1293,18.1391,18.09,18.0998,22811.0
2020-01-15 13:45:00,18.41,18.43,18.4,18.41,8651.0,18.0998,18.1195,18.09,18.0998,8651.0
2020-01-15 13:50:00,18.41,18.43,18.4,18.41,6650.0,18.0998,18.1195,18.09,18.0998,6650.0
2020-01-15 13:55:00,18.41,18.43,18.4,18.43,9573.0,18.0998,18.1195,18.09,18.1195,9573.0
2020-01-15 14:00:00,18.43,18.44,18.42,18.44,7327.0,18.1195,18.1293,18.1096,18.1293,7327.0
2020-01-15 14:05:00,18.44,18.46,18.43,18.46,6801.0,18.1293,18.149,18.1195,18.149,6801.0
2020-01-15 14:10:00,18.46,18.47,18.44,18.46,9975.0,18.149,18.1588,18.1293,18.149,9975.0
2020-01-15 14:15:00,18.46,18.47,18.45,18.46,6307.0,18.149,18.1588,18.1391,18.149,6307.0
2020-01-15 14:20:00,18.46,18.5,18.45,18.46,13129.0,18.149,18.1883,18.1391,18.149,13129.0
2020-01-15 14:25:00,18.46,18.5,18.46,18.5,5386.0,18.149,18.1883,18.149,18.1883,5386.0
2020-01-15 14:30:00,18.5,18.52,18.49,18.51,9483.0,18.1883,18.208,18.1785,18.1981,9483.0
2020-01-15 14:35:00,18.5,18.52,18.49,18.52,11533.0,18.1883,18.208,18.1785,18.208,11533.0
2020-01-15 14:40:00,18.52,18.53,18.5,18.52,7658.0,18.208,18.2178,18.1883,18.208,7658.0
2020-01-15 14:45:00,18.52,18.52,18.51,18.52,5573.0,18.208,18.208,18.1981,18.208,5573.0
2020-01-15 14:50:00,18.51,18.52,18.46,18.46,31847.0,18.1981,18.208,18.149,18.149,31847.0
2020-01-15 14:55:00,18.47,18.51,18.47,18.5,13404.0,18.1588,18.1981,18.1588,18.1883,13404.0
2020-01-15 15:00:00,18.5,18.51,18.48,18.5,14599.0,18.1883,18.1981,18.1686,18.1883,14599.0
2020-01-15 15:05:00,18.51,18.52,18.49,18.5,12072.0,18.1981,18.208,18.1785,18.1883,12072.0
2020-01-15 15:10:00,18.5,18.51,18.47,18.5,10382.0,18.1883,18.1981,18.1588,18.1883,10382.0
2020-01-15 15:15:00,18.5,18.5,18.48,18.48,10407.0,18.1883,18.1883,18.1686,18.1686,10407.0
2020-01-15 15:20:00,18.48,18.49,18.48,18.49,5700.0,18.1686,18.1785,18.1686,18.1785,5700.0
2020-01-15 15:25:00,18.48,18.49,18.42,18.43,19364.0,18.1686,18.1785,18.1096,18.1195,19364.0
2020-01-15 15:30:00,18.43,18.43,18.38,18.39,27849.0,18.1195,18.1195,18.0703,18.0801,27849.0
2020-01-15 15:35:00,18.39,18.41,18.38,18.39,30461.0,18.0801,18.0998,18.0703,18.0801,30461.0
2020-01-15 15:40:00,18.39,18.41,18.38,18.39,30133.0,18.0801,18.0998,18.0703,18.0801,30133.0
2020-01-15 15:45:00,18.39,18.41,18.38,18.41,54603.0,18.0801,18.0998,18.0703,18.0998,54603.0
2020-01-15 15:50:00,18.41,18.46,18.4,18.45,65032.0,18.0998,18.149,18.09,18.1391,65032.0
2020-01-15 15:55:00,18.45,18.47,18.43,18.47,157076.0,18.1391,18.1588,18.1195,18.1588,157076.0
2020-01-16 09:30:00,18.59,18.69,18.57,18.68,32433.0,18.2768,18.3751,18.2571,18.3653,32433.0
2020-01-16 09:35:00,18.68,18.78,18.68,18.78,22407.0,18.3653,18.4636,18.3653,18.4636,22407.0
2020-01-16 09:40:00,18.76,18.83,18.68,18.68,35942.0,18.4439,18.5127,18.3653,18.3653,35942.0
2020-01-16 09:45:00,18.69,18.72,18.55,18.56,11170.0,18.3751,18.4046,18.2374,18.2473,11170.0
2020-01-16 09:50:00,18.56,18.57,18.47,18.48,15949.0,18.2473,18.2571,18.1588,18.1686,15949.0
2020-01-16 09:55:00,18.47,18.49,18.42,18.43,7077.0,18.1588,18.1785,18.1096,18.1195,7077.0
2020-01-16 10:00:00,18.41,18.5,18.36,18.36,17387.0,18.0998,18.1883,18.0506,18.0506,17387.0
2020-01-16 10:05:00,18.37,18.41,18.3,18.3,43803.0,18.0605,18.0998,17.9917,17.9917,43803.0
2020-01-16 10:10:00,18.3,18.4,18.29,18.34,12815.0,17.9917,18.09,17.9818,18.031,12815.0
2020-01-16 10:15:00,18.33,18.36,18.31,18.31,14043.0,18.0212,18.0506,18.0015,18.0015,14043.0
2020-01-16 10:20:00,18.3,18.37,18.25,18.37,23128.0,17.9917,18.0605,17.9425,18.0605,23128.0
2020-01-16 10:25:00,18.36,18.4,18.35,18.39,15297.0,18.0506,18.09,18.0408,18.0801,15297.0
2020-01-16 10:30:00,18.39,18.46,18.36,18.44,10682.0,18.0801,18.149,18.0506,18.1293,10682.0
2020-01-16 10:35:00,18.44,18.46,18.41,18.43,10683.0,18.1293,18.149,18.0998,18.1195,10683.0
2020-01-16 10:40:00,18.43,18.45,18.4,18.44,10167.0,18.1195,18.1391,18.09,18.1293,10167.0
2020-01-16 10:45:00,18.45,18.45,18.37,18.38,4678.0,18.1391,18.1391,18.0605,18.0703,4678.0
2020-01-16 10:50:00,18.38,18.4,18.34,18.34,7935.0,18.0703,18.09,18.031,18.031,7935.0
2020-01-16 10:55:00,18.34,18.34,18.28,18.28,6762.0,18.031,18.031,17.972,17.972,6762.0
2020-01-16 11:00:00,18.28,18.28,18.23,18.23,15477.0,17.972,17.972,17.9228,17.9228,15477.0
2020-01-16 11:05:00,18.24,18.26,18.2,18.26,12486.0,17.9327,17.9523,17.8933,17.9523,12486.0
2020-01-16 11:10:00,18.27,18.28,18.23,18.25,7652.0,17.9622,17.972,17.9228,17.9425,7652.0
2020-01-16 11:15:00,18.25,18.33,18.24,18.33,14394.0,17.9425,18.0212,17.9327,18.0212,14394.0
2020-01-16 11:20:00,18.34,18.37,18.33,18.37,8217.0,18.031,18.0605,18.0212,18.0605,8217.0
2020-01-16 11:25:00,18.36,18.43,18.34,18.41,15273.0,18.0506,18.1195,18.031,18.0998,15273.0
2020-01-16 11:30:00,18.41,18.42,18.34,18.35,8656.0,18.0998,18.1096,18.031,18.0408,8656.0
2020-01-16 11:35:00,18.34,18.35,18.32,18.32,6582.0,18.031,18.0408,18.0113,18.0113,6582.0
2020-01-16 11:40:00,18.31,18.31,18.26,18.28,12482.0,18.0015,18.0015,17.9523,17.972,12482.0
2020-01-16 11:45:00,18.28,18.28,18.22,18.23,18694.0,17.972,17.972,17.913,17.9228,18694.0
2020-01-16 11:50:00,18.22,18.22,18.14,18.16,20127.0,17.913,17.913,17.8344,17.854,20127.0
2020-01-16 11:55:00,18.15,18.17,18.12,18.13,10312.0,17.8442,17.8639,17.8147,17.8245,10312.0
2020-01-16 12:00:00,18.12,18.17,18.09,18.17,16126.0,17.8147,17.8639,17.7852,17.8639,16126.0
2020-01-16 12:05:00,18.16,18.17,18.13,18.15,6491.0,17.854,17.8639,17.8245,17.8442,6491.0
2020-01-16 12:10:00,18.14,18.15,18.1,18.11,6384.0,17.8344,17.8442,17.795,17.8049,6384.0
2020-01-16 12:15:00,18.11,18.14,18.09,18.13,14584.0,17.8049,17.8344,17.7852,17.8245,14584.0
2020-01-16 12:20:00,18.13,18.23,18.12,18.23,7606.0,17.8245,17.9228,17.8147,17.9228,7606.0
2020-01-16 12:25:00,18.23,18.29,18.23,18.29,14985.0,17.9228,17.9818,17.9228,17.9818,14985.0
2020-01-16 12:30:00,18.29,18.31,18.25,18.28,15894.0,17.9818,18.0015,17.9425,17.972,15894.0
2020-01-16 12:35:00,18.28,18.28,18.25,18.26,6986.0,17.972,17.972,17.9425,17.9523,6986.0
2020-01-16 12:40:00,18.26,18.26,18.23,18.24,10124.0,17.9523,17.9523,17.9228,17.9327,10124.0
2020-01-16 12:45:00,18.23,18.27,18.22,18.22,10680.0,17.9228,17.9622,17.913,17.913,10680.0
2020-01-16 12:50:00,18.22,18.22,18.19,18.2,7476.0,17.913,17.913,17.8835,17.8933,7476.0
2020-01-16 12:55:00,18.2,18.21,18.18,18.21,8252.0,17.8933,17.9032,17.8737,17.9032,8252.0
2020-01-16 13:00:00,18.21,18.22,18.18,18.2,8886.0,17.9032,17.913,17.8737,17.8933,8886.0
2020-01-16 13:05:00,18.2,18.22,18.19,18.19,7055.0,17.8933,17.913,17.8835,17.8835,7055.0
2020-01-16 13:10:00,18.2,18.2,18.18,18.18,8026.0,17.8933,17.8933,17.8737,17.8737,8026.0
2020-01-16 13:15:00,18.18,18.2,18.17,18.19,4727.0,17.8737,17.8933,17.8639,17.8835,4727.0
2020-01-16 13:20:00,18.18,18.22,18.18,18.2,15408.0,17.8737,17.913,17.8737,17.8933,15408.0
2020-01-16 13:25:00,18.2,18.21,18.18,18.19,10890.0,17.8933,17.9032,17.8737,17.8835,10890.0
2020-01-16 13:30:00,18.19,18.19,18.15,18.16,6581.0,17.8835,17.8835,17.8442,17.854,6581.0
2020-01-16 13:35:00,18.16,18.19,18.15,18.16,6258.0,17.854,17.8835,17.8442,17.854,6258.0
2020-01-16 13:40:00,18.16,18.19,18.15,18.19,14394.0,17.854,17.8835,17.8442,17.8835,14394.0
2020-01-16 13:45:00,18.19,18.3,18.18,18.3,19721.0,17.8835,17.9917,17.8737,17.9917,19721.0
2020-01-16 13:50:00,18.3,18.31,18.26,18.27,10131.0,17.9917,18.0015,17.9523,17.9622,10131.0
2020-01-16 13:55:00,18.3,18.34,18.29,18.34,5690.0,17.9917,18.031,17.9818,18.031,5690.0
2020-01-16 14:00:00,18.34,18.35,18.31,18.32,4048.0,18.031,18.0408,18.0015,18.0113,4048.0
2020-01-16 14:05:00,18.32,18.34,18.32,18.33,4114.0,18.0113,18.031,18.0113,18.0212,4114.0
2020-01-16 14:10:00,18.33,18.34,18.3,18.32,8738.0,18.0212,18.031,17.9917,18.0113,8738.0
2020-01-16 14:15:00,18.32,18.34,18.32,18.32,2085.0,18.0113,18.031,18.0113,18.0113,2085.0
2020-01-16 14:20:00,18.32,18.33,18.28,18.28,6800.0,18.0113,18.0212,17.972,17.972,6800.0
2020-01-16 14:25:00,18.28,18.33,18.28,18.31,5767.0,17.972,18.0212,17.972,18.0015,5767.0
2020-01-16 14:30:00,18.3,18.32,18.29,18.3,3593.0,17.9917,18.0113,17.9818,17.9917,3593.0
2020-01-16 14:35:00,18.3,18.3,18.28,18.28,6223.0,17.9917,17.9917,17.972,17.972,6223.0
2020-01-16 14:40:00,18.28,18.29,18.26,18.26,5224.0,17.972,17.9818,17.9523,17.9523,5224.0
2020-01-16 14:45:00,18.26,18.26,18.22,18.25,6415.0,17.9523,17.9523,17.913,17.9425,6415.0
2020-01-16 14:50:00,18.24,18.26,18.24,18.26,14383.0,17.9327,17.9523,17.9327,17.9523,14383.0
2020-01-16 14:55:00,18.26,18.29,18.25,18.29,7615.0,17.9523,17.9818,17.9425,17.9818,7615.0
2020-01-16 15:00:00,18.28,18.29,18.26,18.27,9202.0,17.972,17.9818,17.9523,17.9622,9202.0
2020-01-16 15:05:00,18.26,18.27,18.25,18.25,5667.0,17.9523,17.9622,17.9425,17.9425,5667.0
2020-01-16 15:10:00,18.24,18.26,18.22,18.26,10486.0,17.9327,17.9523,17.913,17.9523,10486.0
2020-01-16 15:15:00,18.25,18.25,18.24,18.25,18927.0,17.9425,17.9425,17.9327,17.9425,18927.0
2020-01-16 15:20:00,18.25,18.26,18.23,18.26,25716.0,17.9425,17.9523,17.9228,17.9523,25716.0
2020-01-16 15:25:00,18.26,18.27,18.25,18.27,7385.0,17.9523,17.9622,17.9425,17.9622,7385.0
2020-01-16 15:30:00,18.27,18.31,18.26,18.3,33304.0,17.9622,18.0015,17.9523,17.9917,33304.0
2020-01-16 15:35:00,18.31,18.33,18.29,18.32,38118.0,18.0015,18.0212,17.9818,18.0113,38118.0
2020-01-16 15:40:00,18.32,18.33,18.3,18.3,18026.0,18.0113,18.0212,17.9917,17.9917,18026.0
2020-01-16 15:45:00,18.3,18.32,18.26,18.27,42077.0,17.9917,18.0113,17.9523,17.9622,42077.0
2020-01-16 15:50:00,18.28,18.31,18.27,18.3,45206.0,17.972,18.0015,17.9622,17.9917,45206.0
2020-01-16 15:55:00,18.3,18.31,18.27,18.29,86094.0,17.9917,18.0015,17.9622,17.9818,86094.0
2020-01-17 09:30:00,18.38,18.38,18.26,18.3,37253.0,18.0703,18.0703,17.9523,17.9917,37253.0
2020-01-17 09:35:00,18.3,18.32,18.11,18.11,9876.0,17.9917,18.0113,17.8049,17.8049,9876.0
2020-01-17 09:40:00,18.11,18.2,18.09,18.13,5506.0,17.8049,17.8933,17.7852,17.8245,5506.0
2020-01-17 09:45:00,18.14,18.18,18.12,18.18,3610.0,17.8344,17.8737,17.8147,17.8737,3610.0
2020-01-17 09:50:00,18.17,18.2,18.05,18.06,11187.0,17.8639,17.8933,17.7459,17.7557,11187.0
2020-01-17 09:55:00,18.05,18.08,18.01,18.02,10096.0,17.7459,17.7754,17.7065,17.7164,10096.0
2020-01-17 10:00:00,18.01,18.03,17.95,18.01,21231.0,17.7065,17.7262,17.6476,17.7065,21231.0
2020-01-17 10:05:00,18.0,18.01,17.96,18.0,14115.0,17.6967,17.7065,17.6574,17.6967,14115.0
2020-01-17 10:10:00,18.02,18.08,18.02,18.07,5698.0,17.7164,17.7754,17.7164,17.7655,5698.0
2020-01-17 10:15:00,18.07,18.12,18.03,18.05,7940.0,17.7655,17.8147,17.7262,17.7459,7940.0
2020-01-17 10:20:00,18.06,18.06,17.98,18.02,7991.0,17.7557,17.7557,17.6771,17.7164,7991.0
2020-01-17 10:25:00,18.02,18.03,17.91,17.91,27714.0,17.7164,17.7262,17.6082,17.6082,27714.0
2020-01-17 10:30:00,17.92,17.94,17.91,17.93,9900.0,17.6181,17.6377,17.6082,17.6279,9900.0
2020-01-17 10:35:00,17.93,17.97,17.91,17.91,26896.0,17.6279,17.6672,17.6082,17.6082,26896.0
2020-01-17 10:40:00,17.91,17.93,17.9,17.9,21196.0,17.6082,17.6279,17.5984,17.5984,21196.0
2020-01-17 10:45:00,17.91,17.92,17.84,17.85,25761.0,17.6082,17.6181,17.5394,17.5492,25761.0
2020-01-17 10:50:00,17.86,17.87,17.84,17.86,7933.0,17.5591,17.5689,17.5394,17.5591,7933.0
2020-01-17 10:55:00,17.87,17.89,17.83,17.89,11330.0,17.5689,17.5886,17.5296,17.5886,11330.0
2020-01-17 11:00:00,17.91,17.94,17.9,17.93,17252.0,17.6082,17.6377,17.5984,17.6279,17252.0
2020-01-17 11:05:00,17.93,17.94,17.9,17.91,6250.0,17.6279,17.6377,17.5984,17.6082,6250.0
2020-01-17 11:10:00,17.9,17.91,17.81,17.81,17306.0,17.5984,17.6082,17.5099,17.5099,17306.0
2020-01-17 11:15:00,17.81,17.81,17.76,17.77,21220.0,17.5099,17.5099,17.4608,17.4706,21220.0
2020-01-17 11:20:00,17.76,17.79,17.71,17.74,30803.0,17.4608,17.4903,17.4116,17.4411,30803.0
2020-01-17 11:25:00,17.75,17.78,17.73,17.78,11820.0,17.4509,17.4804,17.4313,17.4804,11820.0
2020-01-17 11:30:00,17.78,17.81,17.75,17.8,12041.0,17.4804,17.5099,17.4509,17.5001,12041.0
2020-01-17 11:35:00,17.8,17.83,17.76,17.76,26845.0,17.5001,17.5296,17.4608,17.4608,26845.0
2020-01-17 11:40:00,17.76,17.81,17.76,17.8,14448.0,17.4608,17.5099,17.4608,17.5001,14448.0
2020-01-17 11:45:00,17.8,17.81,17.77,17.8,18428.0,17.5001,17.5099,17.4706,17.5001,18428.0
2020-01-17 11:50:00,17.8,17.83,17.78,17.79,50693.0,17.5001,17.5296,17.4804,17.4903,50693.0
2020-01-17 11:55:00,17.8,17.82,17.78,17.82,13758.0,17.5001,17.5197,17.4804,17.5197,13758.0
2020-01-17 12:00:00,17.81,17.85,17.8,17.84,27078.0,17.5099,17.5492,17.5001,17.5394,27078.0
2020-01-17 12:05:00,17.84,17.86,17.83,17.86,6480.0,17.5394,17.5591,17.5296,17.5591,6480.0
2020-01-17 12:10:00,17.85,17.87,17.84,17.85,5721.0,17.5492,17.5689,17.5394,17.5492,5721.0
2020-01-17 12:15:00,17.84,17.85,17.84,17.85,5400.0,17.5394,17.5492,17.5394,17.5492,5400.0
2020-01-17 12:20:00,17.85,17.85,17.81,17.81,6380.0,17.5492,17.5492,17.5099,17.5099,6380.0
2020-01-17 12:25:00,17.8,17.81,17.79,17.8,5689.0,17.5001,17.5099,17.4903,17.5001,5689.0
2020-01-17 12:30:00,17.79,17.8,17.77,17.77,5008.0,17.4903,17.5001,17.4706,17.4706,5008.0
2020-01-17 12:35:00,17.78,17.81,17.77,17.79,8827.0,17.4804,17.5099,17.4706,17.4903,8827.0
2020-01-17 12:40:00,17.79,17.79,17.75,17.76,7279.0,17.4903,17.4903,17.4509,17.4608,7279.0
2020-01-17 12:45:00,17.76,17.8,17.75,17.8,8928.0,17.4608,17.5001,17.4509,17.5001,8928.0
2020-01-17 12:50:00,17.8,17.8,17.78,17.8,10381.0,17.5001,17.5001,17.4804,17.5001,10381.0
2020-01-17 12:55:00,17.8,17.81,17.78,17.81,7204.0,17.5001,17.5099,17.4804,17.5099,7204.0
2020-01-17 13:00:00,17.81,17.84,17.8,17.82,8943.0,17.5099,17.5394,17.5001,17.5197,8943.0
2020-01-17 13:05:00,17.82,17.86,17.82,17.85,6694.0,17.5197,17.5591,17.5197,17.5492,6694.0
2020-01-17 13:10:00,17.85,17.86,17.85,17.86,1200.0,17.5492,17.5591,17.5492,17.5591,1200.0
2020-01-17 13:15:00,17.85,17.88,17.84,17.87,7004.0,17.5492,17.5787,17.5394,17.5689,7004.0
2020-01-17 13:20:00,17.87,17.88,17.86,17.86,2064.0,17.5689,17.5787,17.5591,17.5591,2064.0
2020-01-17 13:25:00,17.86,17.87,17.83,17.84,8292.0,17.5591,17.5689,17.5296,17.5394,8292.0
2020-01-17 13:30:00,17.83,17.83,17.81,17.82,2871.0,17.5296,17.5296,17.5099,17.5197,2871.0
2020-01-17 13:35:00,17.82,17.82,17.8,17.82,5412.0,17.5197,17.5197,17.5001,17.5197,5412.0
2020-01-17 13:40:00,17.82,17.85,17.81,17.82,13133.0,17.5197,17.5492,17.5099,17.5197,13133.0
2020-01-17 13:45:00,17.82,17.83,17.8,17.82,8539.0,17.5197,17.5296,17.5001,17.5197,8539.0
2020-01-17 13:50:00,17.81,17.81,17.8,17.8,1150.0,17.5099,17.5099,17.5001,17.5001,1150.0
2020-01-17 13:55:00,17.8,17.81,17.79,17.79,5055.0,17.5001,17.5099,17.4903,17.4903,5055.0
2020-01-17 14:00:00,17.8,17.81,17.78,17.78,7499.0,17.5001,17.5099,17.4804,17.4804,7499.0
2020-01-17 14:05:00,17.78,17.85,17.78,17.85,17950.0,17.4804,17.5492,17.4804,17.5492,17950.0
2020-01-17 14:10:00,17.85,17.86,17.82,17.82,13512.0,17.5492,17.5591,17.5197,17.5197,13512.0
2020-01-17 14:15:00,17.82,17.84,17.81,17.83,5380.0,17.5197,17.5394,17.5099,17.5296,5380.0
2020-01-17 14:20:00,17.83,17.83,17.79,17.82,7356.0,17.5296,17.5296,17.4903,17.5197,7356.0
2020-01-17 14:25:00,17.82,17.82,17.79,17.8,9327.0,17.5197,17.5197,17.4903,17.5001,9327.0
2020-01-17 14:30:00,17.8,17.82,17.79,17.81,8855.0,17.5001,17.5197,17.4903,17.5099,8855.0
2020-01-17 14:35:00,17.82,17.85,17.81,17.85,8618.0,17.5197,17.5492,17.5099,17.5492,8618.0
2020-01-17 14:40:00,17.85,17.85,17.82,17.84,9359.0,17.5492,17.5492,17.5197,17.5394,9359.0
2020-01-17 14:45:00,17.84,17.86,17.83,17.86,13137.0,17.5394,17.5591,17.5296,17.5591,13137.0
2020-01-17 14:50:00,17.86,17.88,17.85,17.87,7009.0,17.5591,17.5787,17.5492,17.5689,7009.0
2020-01-17 14:55:00,17.87,17.88,17.85,17.87,8713.0,17.5689,17.5787,17.5492,17.5689,8713.0
2020-01-17 15:00:00,17.86,17.86,17.8,17.8,4544.0,17.5591,17.5591,17.5001,17.5001,4544.0
2020-01-17 15:05:00,17.8,17.82,17.79,17.8,5856.0,17.5001,17.5197,17.4903,17.5001,5856.0
2020-01-17 15:10:00,17.8,17.81,17.78,17.79,5972.0,17.5001,17.5099,17.4804,17.4903,5972.0
2020-01-17 15:15:00,17.8,17.82,17.79,17.81,5881.0,17.5001,17.5197,17.4903,17.5099,5881.0
2020-01-17 15:20:00,17.8,17.82,17.8,17.81,5817.0,17.5001,17.5197,17.5001,17.5099,5817.0
2020-01-17 15:25:00,17.8,17.81,17.79,17.79,4363.0,17.5001,17.5099,17.4903,17.4903,4363.0
2020-01-17 15:30:00,17.79,17.81,17.79,17.8,8800.0,17.4903,17.5099,17.4903,17.5001,8800.0
2020-01-17 15:35:00,17.8,17.8,17.77,17.8,27913.0,17.5001,17.5001,17.4706,17.5001,27913.0
2020-01-17 15:40:00,17.79,17.8,17.76,17.77,15542.0,17.4903,17.5001,17.4608,17.4706,15542.0
2020-01-17 15:45:00,17.77,17.81,17.76,17.78,45349.0,17.4706,17.5099,17.4608,17.4804,45349.0
2020-01-17 15:50:00,17.78,17.79,17.76,17.79,94188.0,17.4804,17.4903,17.4608,17.4903,94188.0
2020-01-17 15:55:00,17.78,17.82,17.78,17.8,227599.0,17.4804,17.5197,17.4804,17.5001,227599.0
2020-01-21 09:30:00,17.76,17.82,17.72,17.79,21890.0,17.4608,17.5197,17.4214,17.4903,21890.0
2020-01-21 09:35:00,17.78,17.79,17.64,17.65,13974.0,17.4804,17.4903,17.3428,17.3526,13974.0
2020-01-21 09:40:00,17.66,17.67,17.57,17.63,25690.0,17.3624,17.3723,17.274,17.3329,25690.0
2020-01-21 09:45:00,17.61,17.62,17.54,17.55,15658.0,17.3133,17.3231,17.2445,17.2543,15658.0
2020-01-21 09:50:00,17.53,17.55,17.52,17.53,7160.0,17.2346,17.2543,17.2248,17.2346,7160.0
2020-01-21 09:55:00,17.55,17.57,17.45,17.45,42267.0,17.2543,17.274,17.156,17.156,42267.0
2020-01-21 10:00:00,17.45,17.45,17.31,17.38,34712.0,17.156,17.156,17.0183,17.0872,34712.0
2020-01-21 10:05:00,17.37,17.37,17.25,17.27,46791.0,17.0773,17.0773,16.9594,16.979,46791.0
2020-01-21 10:10:00,17.26,17.44,17.26,17.41,76354.0,16.9692,17.1461,16.9692,17.1167,76354.0
2020-01-21 10:15:00,17.41,17.41,17.33,17.34,9759.0,17.1167,17.1167,17.038,17.0478,9759.0
2020-01-21 10:20:00,17.34,17.36,17.31,17.35,13083.0,17.0478,17.0675,17.0183,17.0577,13083.0
2020-01-21 10:25:00,17.36,17.43,17.34,17.39,18937.0,17.0675,17.1363,17.0478,17.097,18937.0
2020-01-21 10:30:00,17.4,17.42,17.36,17.41,9937.0,17.1068,17.1265,17.0675,17.1167,9937.0
2020-01-21 10:35:00,17.41,17.51,17.4,17.48,34999.0,17.1167,17.215,17.1068,17.1855,34999.0
2020-01-21 10:40:00,17.47,17.47,17.43,17.45,14165.0,17.1756,17.1756,17.1363,17.156,14165.0
2020-01-21 10:45:00,17.46,17.46,17.41,17.41,9881.0,17.1658,17.1658,17.1167,17.1167,9881.0
2020-01-21 10:50:00,17.42,17.47,17.42,17.46,9212.0,17.1265,17.1756,17.1265,17.1658,9212.0
2020-01-21 10:55:00,17.46,17.46,17.43,17.44,6451.0,17.1658,17.1658,17.1363,17.1461,6451.0
2020-01-21 11:00:00,17.45,17.49,17.44,17.49,8199.0,17.156,17.1953,17.1461,17.1953,8199.0
2020-01-21 11:05:00,17.49,17.54,17.49,17.51,10747.0,17.1953,17.2445,17.1953,17.215,10747.0
2020-01-21 11:10:00,17.51,17.54,17.5,17.53,7773.0,17.215,17.2445,17.2051,17.2346,7773.0
2020-01-21 11:15:00,17.53,17.54,17.51,17.54,7065.0,17.2346,17.2445,17.215,17.2445,7065.0
2020-01-21 11:20:00,17.53,17.55,17.5,17.51,5612.0,17.2346,17.2543,17.2051,17.215,5612.0
2020-01-21 11:25:00,17.51,17.53,17.49,17.51,10642.0,17.215,17.2346,17.1953,17.215,10642.0
2020-01-21 11:30:00,17.5,17.5,17.48,17.48,5930.0,17.2051,17.2051,17.1855,17.1855,5930.0
2020-01-21 11:35:00,17.48,17.5,17.45,17.48,46723.0,17.1855,17.2051,17.156,17.1855,46723.0
2020-01-21 11:40:00,17.48,17.49,17.4,17.4,25828.0,17.1855,17.1953,17.1068,17.1068,25828.0
2020-01-21 11:45:00,17.4,17.43,17.38,17.43,13869.0,17.1068,17.1363,17.0872,17.1363,13869.0
2020-01-21 11:50:00,17.43,17.45,17.42,17.43,10533.0,17.1363,17.156,17.1265,17.1363,10533.0
2020-01-21 11:55:00,17.43,17.44,17.39,17.39,5967.0,17.1363,17.1461,17.097,17.097,5967.0
2020-01-21 12:00:00,17.39,17.42,17.39,17.41,5116.0,17.097,17.1265,17.097,17.1167,5116.0
2020-01-21 12:05:00,17.41,17.42,17.39,17.41,4368.0,17.1167,17.1265,17.097,17.1167,4368.0
2020-01-21 12:10:00,17.4,17.4,17.38,17.39,5376.0,17.1068,17.1068,17.0872,17.097,5376.0
2020-01-21 12:15:00,17.39,17.4,17.37,17.38,9942.0,17.097,17.1068,17.0773,17.0872,9942.0
2020-01-21 12:20:00,17.38,17.39,17.38,17.39,1100.0,17.0872,17.097,17.0872,17.097,1100.0
2020-01-21 12:25:00,17.39,17.39,17.34,17.35,4246.0,17.097,17.097,17.0478,17.0577,4246.0
2020-01-21 12:30:00,17.34,17.34,17.31,17.32,5732.0,17.0478,17.0478,17.0183,17.0282,5732.0
2020-01-21 12:35:00,17.32,17.33,17.3,17.31,12104.0,17.0282,17.038,17.0085,17.0183,12104.0
2020-01-21 12:40:00,17.3,17.3,17.25,17.26,31116.0,17.0085,17.0085,16.9594,16.9692,31116.0
2020-01-21 12:45:00,17.25,17.33,17.25,17.32,11220.0,16.9594,17.038,16.9594,17.0282,11220.0
2020-01-21 12:50:00,17.32,17.33,17.3,17.3,11126.0,17.0282,17.038,17.0085,17.0085,11126.0
2020-01-21 12:55:00,17.3,17.35,17.3,17.33,16265.0,17.0085,17.0577,17.0085,17.038,16265.0
2020-01-21 13:00:00,17.34,17.36,17.32,17.35,9875.0,17.0478,17.0675,17.0282,17.0577,9875.0
2020-01-21 13:05:00,17.34,17.36,17.33,17.33,6304.0,17.0478,17.0675,17.038,17.038,6304.0
2020-01-21 13:10:00,17.33,17.36,17.33,17.36,8414.0,17.038,17.0675,17.038,17.0675,8414.0
2020-01-21 13:15:00,17.36,17.42,17.36,17.37,14166.0,17.0675,17.1265,17.0675,17.0773,14166.0
2020-01-21 13:20:00,17.36,17.36,17.29,17.32,13601.0,17.0675,17.0675,16.9987,17.0282,13601.0
2020-01-21 13:25:00,17.32,17.32,17.28,17.3,91804.0,17.0282,17.0282,16.9888,17.0085,91804.0
2020-01-21 13:30:00,17.31,17.31,17.21,17.23,28881.0,17.0183,17.0183,16.92,16.9397,28881.0
2020-01-21 13:35:00,17.23,17.24,17.19,17.2,33108.0,16.9397,16.9495,16.9004,16.9102,33108.0
2020-01-21 13:40:00,17.19,17.21,17.17,17.21,17245.0,16.9004,16.92,16.8807,16.92,17245.0
2020-01-21 13:45:00,17.2,17.22,17.19,17.19,6697.0,16.9102,16.9299,16.9004,16.9004,6697.0
2020-01-21 13:50:00,17.2,17.21,17.14,17.16,22042.0,16.9102,16.92,16.8512,16.8709,22042.0
2020-01-21 13:55:00,17.16,17.18,17.16,17.17,6559.0,16.8709,16.8905,16.8709,16.8807,6559.0
2020-01-21 14:00:00,17.16,17.2,17.15,17.2,7300.0,16.8709,16.9102,16.861,16.9102,7300.0
2020-01-21 14:05:00,17.21,17.22,17.18,17.18,15219.0,16.92,16.9299,16.8905,16.8905,15219.0
2020-01-21 14:10:00,17.19,17.21,17.16,17.21,27811.0,16.9004,16.92,16.8709,16.92,27811.0
2020-01-21 14:15:00,17.2,17.2,17.19,17.2,3982.0,16.9102,16.9102,16.9004,16.9102,3982.0
2020-01-21 14:20:00,17.19,17.19,17.14,17.14,3100.0,16.9004,16.9004,16.8512,16.8512,3100.0
2020-01-21 14:25:00,17.13,17.17,17.13,17.16,10394.0,16.8414,16.8807,16.8414,16.8709,10394.0
2020-01-21 14:30:00,17.17,17.19,17.16,17.18,9232.0,16.8807,16.9004,16.8709,16.8905,9232.0
2020-01-21 14:35:00,17.18,17.22,17.17,17.21,7601.0,16.8905,16.9299,16.8807,16.92,7601.0
2020-01-21 14:40:00,17.22,17.24,17.22,17.24,8703.0,16.9299,16.9495,16.9299,16.9495,8703.0
2020-01-21 14:45:00,17.23,17.3,17.23,17.29,17697.0,16.9397,17.0085,16.9397,16.9987,17697.0
2020-01-21 14:50:00,17.29,17.31,17.28,17.3,2520.0,16.9987,17.0183,16.9888,17.0085,2520.0
2020-01-21 14:55:00,17.31,17.31,17.3,17.31,1400.0,17.0183,17.0183,17.0085,17.0183,1400.0
2020-01-21 15:00:00,17.31,17.34,17.31,17.33,12329.0,17.0183,17.0478,17.0183,17.038,12329.0
2020-01-21 15:05:00,17.33,17.33,17.29,17.3,6356.0,17.038,17.038,16.9987,17.0085,6356.0
2020-01-21 15:10:00,17.3,17.31,17.29,17.3,7149.0,17.0085,17.0183,16.9987,17.0085,7149.0
2020-01-21 15:15:00,17.29,17.31,17.29,17.3,6817.0,16.9987,17.0183,16.9987,17.0085,6817.0
2020-01-21 15:20:00,17.3,17.31,17.27,17.3,29912.0,17.0085,17.0183,16.979,17.0085,29912.0
2020-01-21 15:25:00,17.3,17.3,17.29,17.3,5313.0,17.0085,17.0085,16.9987,17.0085,5313.0
2020-01-21 15:30:00,17.3,17.32,17.29,17.29,9700.0,17.0085,17.0282,16.9987,16.9987,9700.0
2020-01-21 15:35:00,17.3,17.31,17.26,17.27,23484.0,17.0085,17.0183,16.9692,16.979,23484.0
2020-01-21 15:40:00,17.28,17.28,17.27,17.28,8595.0,16.9888,16.9888,16.979,16.9888,8595.0
2020-01-21 15:45:00,17.27,17.28,17.23,17.23,28695.0,16.979,16.9888,16.9397,16.9397,28695.0
2020-01-21 15:50:00,17.23,17.24,17.19,17.2,42143.0,16.9397,16.9495,16.9004,16.9102,42143.0
2020-01-21 15:55:00,17.19,17.23,17.18,17.21,149204.0,16.9004,16.9397,16.8905,16.92,149204.0
2020-01-22 09:30:00,17.3,17.32,17.16,17.23,25976.0,17.0085,17.0282,16.8709,16.9397,25976.0
2020-01-22 09:35:00,17.25,17.34,17.24,17.34,8346.0,16.9594,17.0478,16.9495,17.0478,8346.0
2020-01-22 09:40:00,17.33,17.36,17.3,17.34,11816.0,17.038,17.0675,17.0085,17.0478,11816.0
2020-01-22 09:45:00,17.33,17.45,17.33,17.42,23166.0,17.038,17.156,17.038,17.1265,23166.0
2020-01-22 09:50:00,17.43,17.43,17.36,17.39,12687.0,17.1363,17.1363,17.0675,17.097,12687.0
2020-01-22 09:55:00,17.39,17.5,17.38,17.5,15702.0,17.097,17.2051,17.0872,17.2051,15702.0
2020-01-22 10:00:00,17.49,17.54,17.47,17.5,15519.0,17.1953,17.2445,17.1756,17.2051,15519.0
2020-01-22 10:05:00,17.48,17.54,17.48,17.53,9933.0,17.1855,17.2445,17.1855,17.2346,9933.0
2020-01-22 10:10:00,17.54,17.55,17.45,17.46,24725.0,17.2445,17.2543,17.156,17.1658,24725.0
2020-01-22 10:15:00,17.46,17.52,17.46,17.52,10340.0,17.1658,17.2248,17.1658,17.2248,10340.0
2020-01-22 10:20:00,17.52,17.52,17.47,17.48,5842.0,17.2248,17.2248,17.1756,17.1855,5842.0
2020-01-22 10:25:00,17.48,17.48,17.42,17.46,6003.0,17.1855,17.1855,17.1265,17.1658,6003.0
2020-01-22 10:30:00,17.45,17.5,17.45,17.49,5076.0,17.156,17.2051,17.156,17.1953,5076.0
2020-01-22 10:35:00,17.5,17.51,17.47,17.48,9109.0,17.2051,17.215,17.1756,17.1855,9109.0
2020-01-22 10:40:00,17.48,17.51,17.46,17.51,3215.0,17.1855,17.215,17.1658,17.215,3215.0
2020-01-22 10:45:00,17.5,17.51,17.48,17.51,5551.0,17.2051,17.215,17.1855,17.215,5551.0
2020-01-22 10:50:00,17.5,17.5,17.46,17.48,4484.0,17.2051,17.2051,17.1658,17.1855,4484.0
2020-01-22 10:55:00,17.49,17.5,17.47,17.48,5899.0,17.1953,17.2051,17.1756,17.1855,5899.0
2020-01-22 11:00:00,17.48,17.51,17.47,17.51,6302.0,17.1855,17.215,17.1756,17.215,6302.0
2020-01-22 11:05:00,17.53,17.55,17.52,17.53,7775.0,17.2346,17.2543,17.2248,17.2346,7775.0
2020-01-22 11:10:00,17.54,17.54,17.46,17.47,17310.0,17.2445,17.2445,17.1658,17.1756,17310.0
2020-01-22 11:15:00,17.47,17.51,17.47,17.51,6608.0,17.1756,17.215,17.1756,17.215,6608.0
2020-01-22 11:20:00,17.51,17.56,17.5,17.56,6900.0,17.215,17.2641,17.2051,17.2641,6900.0
2020-01-22 11:25:00,17.55,17.56,17.52,17.53,12517.0,17.2543,17.2641,17.2248,17.2346,12517.0
2020-01-22 11:30:00,17.54,17.55,17.48,17.49,5523.0,17.2445,17.2543,17.1855,17.1953,5523.0
2020-01-22 11:35:00,17.49,17.5,17.48,17.49,3349.0,17.1953,17.2051,17.1855,17.1953,3349.0
2020-01-22 11:40:00,17.48,17.49,17.44,17.45,10051.0,17.1855,17.1953,17.1461,17.156,10051.0
2020-01-22 11:45:00,17.45,17.46,17.43,17.45,7248.0,17.156,17.1658,17.1363,17.156,7248.0
2020-01-22 11:50:00,17.45,17.47,17.44,17.45,5775.0,17.156,17.1756,17.1461,17.156,5775.0
2020-01-22 11:55:00,17.45,17.45,17.42,17.45,3989.0,17.156,17.156,17.1265,17.156,3989.0
2020-01-22 12:00:00,17.45,17.47,17.45,17.45,3981.0,17.156,17.1756,17.156,17.156,3981.0
2020-01-22 12:05:00,17.46,17.49,17.45,17.48,3396.0,17.1658,17.1953,17.156,17.1855,3396.0
2020-01-22 12:10:00,17.48,17.49,17.46,17.46,3988.0,17.1855,17.1953,17.1658,17.1658,3988.0
2020-01-22 12:15:00,17.47,17.48,17.45,17.46,6429.0,17.1756,17.1855,17.156,17.1658,6429.0
2020-01-22 12:20:00,17.46,17.46,17.43,17.44,1936.0,17.1658,17.1658,17.1363,17.1461,1936.0
2020-01-22 12:25:00,17.43,17.47,17.43,17.47,1968.0,17.1363,17.1756,17.1363,17.1756,1968.0
2020-01-22 12:30:00,17.47,17.47,17.45,17.46,3750.0,17.1756,17.1756,17.156,17.1658,3750.0
2020-01-22 12:35:00,17.47,17.47,17.46,17.47,1604.0,17.1756,17.1756,17.1658,17.1756,1604.0
2020-01-22 12:40:00,17.47,17.48,17.46,17.47,3836.0,17.1756,17.1855,17.1658,17.1756,3836.0
2020-01-22 12:45:00,17.47,17.49,17.46,17.48,5409.0,17.1756,17.1953,17.1658,17.1855,5409.0
2020-01-22 12:50:00,17.48,17.52,17.48,17.52,2738.0,17.1855,17.2248,17.1855,17.2248,2738.0
2020-01-22 12:55:00,17.51,17.51,17.47,17.48,10283.0,17.215,17.215,17.1756,17.1855,10283.0
2020-01-22 13:00:00,17.48,17.51,17.48,17.51,2930.0,17.1855,17.215,17.1855,17.215,2930.0
2020-01-22 13:05:00,17.51,17.53,17.51,17.52,852.0,17.215,17.2346,17.215,17.2248,852.0
2020-01-22 13:10:00,17.52,17.55,17.51,17.55,2794.0,17.2248,17.2543,17.215,17.2543,2794.0
2020-01-22 13:15:00,17.55,17.57,17.55,17.56,1979.0,17.2543,17.274,17.2543,17.2641,1979.0
2020-01-22 13:20:00,17.56,17.58,17.55,17.57,6132.0,17.2641,17.2838,17.2543,17.274,6132.0
2020-01-22 13:25:00,17.57,17.59,17.55,17.55,6354.0,17.274,17.2936,17.2543,17.2543,6354.0
2020-01-22 13:30:00,17.54,17.55,17.53,17.54,4300.0,17.2445,17.2543,17.2346,17.2445,4300.0
2020-01-22 13:35:00,17.53,17.54,17.52,17.54,4300.0,17.2346,17.2445,17.2248,17.2445,4300.0
2020-01-22 13:40:00,17.54,17.54,17.51,17.51,3100.0,17.2445,17.2445,17.215,17.215,3100.0
2020-01-22 13:45:00,17.51,17.52,17.49,17.51,8246.0,17.215,17.2248,17.1953,17.215,8246.0
2020-01-22 13:50:00,17.5,17.51,17.46,17.46,11182.0,17.2051,17.215,17.1658,17.1658,11182.0
2020-01-22 13:55:00,17.48,17.49,17.48,17.48,3862.0,17.1855,17.1953,17.1855,17.1855,3862.0
2020-01-22 14:00:00,17.48,17.53,17.47,17.53,8514.0,17.1855,17.2346,17.1756,17.2346,8514.0
2020-01-22 14:05:00,17.53,17.54,17.52,17.54,3800.0,17.2346,17.2445,17.2248,17.2445,3800.0
2020-01-22 14:10:00,17.53,17.54,17.49,17.51,15161.0,17.2346,17.2445,17.1953,17.215,15161.0
2020-01-22 14:15:00,17.51,17.52,17.49,17.5,15474.0,17.215,17.2248,17.1953,17.2051,15474.0
2020-01-22 14:20:00,17.49,17.5,17.46,17.46,5499.0,17.1953,17.2051,17.1658,17.1658,5499.0
2020-01-22 14:25:00,17.47,17.48,17.43,17.47,7392.0,17.1756,17.1855,17.1363,17.1756,7392.0
2020-01-22 14:30:00,17.47,17.47,17.45,17.45,3616.0,17.1756,17.1756,17.156,17.156,3616.0
2020-01-22 14:35:00,17.46,17.46,17.44,17.45,3051.0,17.1658,17.1658,17.1461,17.156,3051.0
2020-01-22 14:40:00,17.45,17.45,17.42,17.43,7377.0,17.156,17.156,17.1265,17.1363,7377.0
2020-01-22 14:45:00,17.43,17.43,17.42,17.42,1900.0,17.1363,17.1363,17.1265,17.1265,1900.0
2020-01-22 14:50:00,17.42,17.45,17.42,17.43,6555.0,17.1265,17.156,17.1265,17.1363,6555.0
2020-01-22 14:55:00,17.43,17.43,17.38,17.38,6870.0,17.1363,17.1363,17.0872,17.0872,6870.0
2020-01-22 15:00:00,17.39,17.39,17.38,17.38,7850.0,17.097,17.097,17.0872,17.0872,7850.0
2020-01-22 15:05:00,17.37,17.4,17.34,17.39,12854.0,17.0773,17.1068,17.0478,17.097,12854.0
2020-01-22 15:10:00,17.39,17.4,17.36,17.36,6760.0,17.097,17.1068,17.0675,17.0675,6760.0
2020-01-22 15:15:00,17.37,17.37,17.34,17.36,8785.0,17.0773,17.0773,17.0478,17.0675,8785.0
2020-01-22 15:20:00,17.36,17.36,17.34,17.35,107496.0,17.0675,17.0675,17.0478,17.0577,107496.0
2020-01-22 15:25:00,17.36,17.43,17.35,17.43,70527.0,17.0675,17.1363,17.0577,17.1363,70527.0
2020-01-22 15:30:00,17.43,17.51,17.43,17.5,27822.0,17.1363,17.215,17.1363,17.2051,27822.0
2020-01-22 15:35:00,17.5,17.54,17.49,17.52,16575.0,17.2051,17.2445,17.1953,17.2248,16575.0
2020-01-22 15:40:00,17.52,17.53,17.48,17.48,27971.0,17.2248,17.2346,17.1855,17.1855,27971.0
2020-01-22 15:45:00,17.48,17.51,17.47,17.51,21630.0,17.1855,17.215,17.1756,17.215,21630.0
2020-01-22 15:50:00,17.51,17.52,17.48,17.49,34507.0,17.215,17.2248,17.1855,17.1953,34507.0
2020-01-22 15:55:00,17.5,17.51,17.45,17.46,116357.0,17.2051,17.215,17.156,17.1658,116357.0
2020-01-23 09:30:00,17.41,17.41,17.18,17.21,34377.0,17.1167,17.1167,16.8905,16.92,34377.0
2020-01-23 09:35:00,17.22,17.22,17.03,17.04,21310.0,16.9299,16.9299,16.7431,16.7529,21310.0
2020-01-23 09:40:00,17.02,17.06,16.98,16.99,9941.0,16.7332,16.7726,16.6939,16.7037,9941.0
2020-01-23 09:45:00,17.0,17.07,16.99,17.03,15091.0,16.7136,16.7824,16.7037,16.7431,15091.0
2020-01-23 09:50:00,17.04,17.06,16.99,17.03,18453.0,16.7529,16.7726,16.7037,16.7431,18453.0
2020-01-23 09:55:00,17.04,17.18,17.03,17.18,13375.0,16.7529,16.8905,16.7431,16.8905,13375.0
2020-01-23 10:00:00,17.18,17.21,17.15,17.18,7957.0,16.8905,16.92,16.861,16.8905,7957.0
2020-01-23 10:05:00,17.19,17.23,17.15,17.18,4518.0,16.9004,16.9397,16.861,16.8905,4518.0
2020-01-23 10:10:00,17.17,17.21,17.17,17.21,3053.0,16.8807,16.92,16.8807,16.92,3053.0
2020-01-23 10:15:00,17.22,17.26,17.19,17.24,6838.0,16.9299,16.9692,16.9004,16.9495,6838.0
2020-01-23 10:20:00,17.24,17.24,17.21,17.23,3334.0,16.9495,16.9495,16.92,16.9397,3334.0
2020-01-23 10:25:00,17.25,17.26,17.21,17.22,4891.0,16.9594,16.9692,16.92,16.9299,4891.0
2020-01-23 10:30:00,17.23,17.28,17.23,17.26,7720.0,16.9397,16.9888,16.9397,16.9692,7720.0
2020-01-23 10:35:00,17.26,17.29,17.25,17.27,24085.0,16.9692,16.9987,16.9594,16.979,24085.0
2020-01-23 10:40:00,17.27,17.28,17.21,17.22,9807.0,16.979,16.9888,16.92,16.9299,9807.0
2020-01-23 10:45:00,17.22,17.23,17.16,17.16,18686.0,16.9299,16.9397,16.8709,16.8709,18686.0
2020-01-23 10:50:00,17.16,17.2,17.16,17.2,8225.0,16.8709,16.9102,16.8709,16.9102,8225.0
2020-01-23 10:55:00,17.19,17.25,17.18,17.22,7416.0,16.9004,16.9594,16.8905,16.9299,7416.0
2020-01-23 11:00:00,17.21,17.36,17.21,17.36,14393.0,16.92,17.0675,16.92,17.0675,14393.0
2020-01-23 11:05:00,17.36,17.36,17.3,17.34,19295.0,17.0675,17.0675,17.0085,17.0478,19295.0
2020-01-23 11:10:00,17.34,17.39,17.24,17.24,36939.0,17.0478,17.097,16.9495,16.9495,36939.0
2020-01-23 11:15:00,17.25,17.3,17.25,17.27,4633.0,16.9594,17.0085,16.9594,16.979,4633.0
2020-01-23 11:20:00,17.27,17.3,17.26,17.26,9401.0,16.979,17.0085,16.9692,16.9692,9401.0
2020-01-23 11:25:00,17.25,17.28,17.23,17.24,3965.0,16.9594,16.9888,16.9397,16.9495,3965.0
2020-01-23 11:30:00,17.24,17.24,17.21,17.22,6056.0,16.9495,16.9495,16.92,16.9299,6056.0
2020-01-23 11:35:00,17.22,17.24,17.22,17.24,4047.0,16.9299,16.9495,16.9299,16.9495,4047.0
2020-01-23 11:40:00,17.24,17.29,17.24,17.28,24950.0,16.9495,16.9987,16.9495,16.9888,24950.0
2020-01-23 11:45:00,17.29,17.31,17.26,17.26,2376.0,16.9987,17.0183,16.9692,16.9692,2376.0
2020-01-23 11:50:00,17.25,17.26,17.24,17.26,2400.0,16.9594,16.9692,16.9495,16.9692,2400.0
2020-01-23 11:55:00,17.28,17.28,17.23,17.24,2955.0,16.9888,16.9888,16.9397,16.9495,2955.0
2020-01-23 12:00:00,17.23,17.23,17.18,17.2,27913.0,16.9397,16.9397,16.8905,16.9102,27913.0
2020-01-23 12:05:00,17.22,17.23,17.2,17.2,11412.0,16.9299,16.9397,16.9102,16.9102,11412.0
2020-01-23 12:10:00,17.19,17.22,17.18,17.22,14630.0,16.9004,16.9299,16.8905,16.9299,14630.0
2020-01-23 12:15:00,17.2,17.2,17.16,17.17,6107.0,16.9102,16.9102,16.8709,16.8807,6107.0
2020-01-23 12:20:00,17.18,17.18,17.16,17.17,4180.0,16.8905,16.8905,16.8709,16.8807,4180.0
2020-01-23 12:25:00,17.16,17.19,17.15,17.15,9935.0,16.8709,16.9004,16.861,16.861,9935.0
2020-01-23 12:30:00,17.15,17.21,17.15,17.21,3800.0,16.861,16.92,16.861,16.92,3800.0
2020-01-23 12:35:00,17.21,17.22,17.18,17.18,1610.0,16.92,16.9299,16.8905,16.8905,1610.0
2020-01-23 12:40:00,17.18,17.18,17.16,17.17,3210.0,16.8905,16.8905,16.8709,16.8807,3210.0
2020-01-23 12:45:00,17.18,17.18,17.16,17.16,2700.0,16.8905,16.8905,16.8709,16.8709,2700.0
2020-01-23 12:50:00,17.17,17.18,17.16,17.17,3850.0,16.8807,16.8905,16.8709,16.8807,3850.0
2020-01-23 12:55:00,17.18,17.18,17.15,17.17,10255.0,16.8905,16.8905,16.861,16.8807,10255.0
2020-01-23 13:00:00,17.19,17.21,17.17,17.2,4897.0,16.9004,16.92,16.8807,16.9102,4897.0
2020-01-23 13:05:00,17.19,17.21,17.18,17.19,4535.0,16.9004,16.92,16.8905,16.9004,4535.0
2020-01-23 13:10:00,17.18,17.21,17.17,17.21,10002.0,16.8905,16.92,16.8807,16.92,10002.0
2020-01-23 13:15:00,17.2,17.22,17.2,17.2,4215.0,16.9102,16.9299,16.9102,16.9102,4215.0
2020-01-23 13:20:00,17.2,17.26,17.19,17.26,40042.0,16.9102,16.9692,16.9004,16.9692,40042.0
2020-01-23 13:25:00,17.3,17.38,17.29,17.34,13450.0,17.0085,17.0872,16.9987,17.0478,13450.0
2020-01-23 13:30:00,17.34,17.35,17.33,17.34,5703.0,17.0478,17.0577,17.038,17.0478,5703.0
2020-01-23 13:35:00,17.34,17.35,17.31,17.32,7117.0,17.0478,17.0577,17.0183,17.0282,7117.0
2020-01-23 13:40:00,17.32,17.36,17.32,17.35,4746.0,17.0282,17.0675,17.0282,17.0577,4746.0
2020-01-23 13:45:00,17.34,17.34,17.3,17.31,3698.0,17.0478,17.0478,17.0085,17.0183,3698.0
2020-01-23 13:50:00,17.31,17.34,17.3,17.3,2800.0,17.0183,17.0478,17.0085,17.0085,2800.0
2020-01-23 13:55:00,17.32,17.32,17.3,17.31,8392.0,17.0282,17.0282,17.0085,17.0183,8392.0
2020-01-23 14:00:00,17.3,17.37,17.3,17.34,6631.0,17.0085,17.0773,17.0085,17.0478,6631.0
2020-01-23 14:05:00,17.35,17.36,17.33,17.34,4482.0,17.0577,17.0675,17.038,17.0478,4482.0
2020-01-23 14:10:00,17.34,17.34,17.32,17.32,2800.0,17.0478,17.0478,17.0282,17.0282,2800.0
2020-01-23 14:15:00,17.33,17.33,17.31,17.32,8847.0,17.038,17.038,17.0183,17.0282,8847.0
2020-01-23 14:20:00,17.32,17.34,17.31,17.33,12092.0,17.0282,17.0478,17.0183,17.038,12092.0
2020-01-23 14:25:00,17.33,17.33,17.32,17.32,1500.0,17.038,17.038,17.0282,17.0282,1500.0
2020-01-23 14:30:00,17.33,17.34,17.32,17.32,5738.0,17.038,17.0478,17.0282,17.0282,5738.0
2020-01-23 14:35:00,17.32,17.32,17.3,17.31,8903.0,17.0282,17.0282,17.0085,17.0183,8903.0
2020-01-23 14:40:00,17.31,17.33,17.3,17.32,8525.0,17.0183,17.038,17.0085,17.0282,8525.0
2020-01-23 14:45:00,17.32,17.32,17.29,17.3,27828.0,17.0282,17.0282,16.9987,17.0085,27828.0
2020-01-23 14:50:00,17.3,17.33,17.27,17.28,20083.0,17.0085,17.038,16.979,16.9888,20083.0
2020-01-23 14:55:00,17.28,17.29,17.26,17.27,14080.0,16.9888,16.9987,16.9692,16.979,14080.0
2020-01-23 15:00:00,17.26,17.27,17.23,17.25,13080.0,16.9692,16.979,16.9397,16.9594,13080.0
2020-01-23 15:05:00,17.25,17.25,17.21,17.23,20134.0,16.9594,16.9594,16.92,16.9397,20134.0
2020-01-23 15:10:00,17.24,17.24,17.19,17.21,16526.0,16.9495,16.9495,16.9004,16.92,16526.0
2020-01-23 15:15:00,17.21,17.22,17.2,17.21,7979.0,16.92,16.9299,16.9102,16.92,7979.0
2020-01-23 15:20:00,17.21,17.27,17.21,17.27,6324.0,16.92,16.979,16.92,16.979,6324.0
2020-01-23 15:25:00,17.26,17.26,17.23,17.24,7626.0,16.9692,16.9692,16.9397,16.9495,7626.0
2020-01-23 15:30:00,17.23,17.26,17.23,17.24,16184.0,16.9397,16.9692,16.9397,16.9495,16184.0
2020-01-23 15:35:00,17.23,17.24,17.19,17.19,28447.0,16.9397,16.9495,16.9004,16.9004,28447.0
2020-01-23 15:40:00,17.18,17.2,17.18,17.18,21059.0,16.8905,16.9102,16.8905,16.8905,21059.0
2020-01-23 15:45:00,17.18,17.19,17.16,17.17,32506.0,16.8905,16.9004,16.8709,16.8807,32506.0
2020-01-23 15:50:00,17.16,17.21,17.16,17.18,44411.0,16.8709,16.92,16.8709,16.8905,44411.0
2020-01-23 15:55:00,17.18,17.24,17.18,17.23,96216.0,16.8905,16.9495,16.8905,16.9397,96216.0
2020-01-24 09:30:00,17.3,17.31,17.06,17.1,24536.0,17.0085,17.0183,16.7726,16.8119,24536.0
2020-01-24 09:35:00,17.08,17.12,16.99,16.99,16016.0,16.7922,16.8315,16.7037,16.7037,16016.0
2020-01-24 09:40:00,16.97,16.99,16.92,16.94,32405.0,16.6841,16.7037,16.6349,16.6546,32405.0
2020-01-24 09:45:00,16.93,17.01,16.92,16.96,33571.0,16.6447,16.7234,16.6349,16.6742,33571.0
2020-01-24 09:50:00,16.96,16.96,16.83,16.84,27424.0,16.6742,16.6742,16.5464,16.5563,27424.0
2020-01-24 09:55:00,16.85,16.93,16.83,16.93,20407.0,16.5661,16.6447,16.5464,16.6447,20407.0
2020-01-24 10:00:00,16.93,16.93,16.82,16.93,23560.0,16.6447,16.6447,16.5366,16.6447,23560.0
2020-01-24 10:05:00,16.94,16.97,16.91,16.94,10972.0,16.6546,16.6841,16.6251,16.6546,10972.0
2020-01-24 10:10:00,16.94,16.99,16.92,16.98,10208.0,16.6546,16.7037,16.6349,16.6939,10208.0
2020-01-24 10:15:00,16.99,17.01,16.92,16.92,15640.0,16.7037,16.7234,16.6349,16.6349,15640.0
2020-01-24 10:20:00,16.93,16.93,16.86,16.86,11012.0,16.6447,16.6447,16.5759,16.5759,11012.0
2020-01-24 10:25:00,16.87,16.9,16.82,16.82,11361.0,16.5858,16.6152,16.5366,16.5366,11361.0
2020-01-24 10:30:00,16.82,16.85,16.8,16.82,11055.0,16.5366,16.5661,16.5169,16.5366,11055.0
2020-01-24 10:35:00,16.84,16.84,16.79,16.82,15374.0,16.5563,16.5563,16.5071,16.5366,15374.0
2020-01-24 10:40:00,16.83,16.83,16.76,16.76,10009.0,16.5464,16.5464,16.4776,16.4776,10009.0
2020-01-24 10:45:00,16.76,16.77,16.7,16.71,17206.0,16.4776,16.4874,16.4186,16.4284,17206.0
2020-01-24 10:50:00,16.72,16.74,16.7,16.7,22189.0,16.4383,16.4579,16.4186,16.4186,22189.0
2020-01-24 10:55:00,16.71,16.78,16.7,16.78,13319.0,16.4284,16.4973,16.4186,16.4973,13319.0
2020-01-24 11:00:00,16.77,16.83,16.77,16.82,4217.0,16.4874,16.5464,16.4874,16.5366,4217.0
2020-01-24 11:05:00,16.83,16.87,16.8,16.82,9225.0,16.5464,16.5858,16.5169,16.5366,9225.0
2020-01-24 11:10:00,16.82,16.82,16.8,16.81,13628.0,16.5366,16.5366,16.5169,16.5268,13628.0
2020-01-24 11:15:00,16.81,16.83,16.72,16.73,12945.0,16.5268,16.5464,16.4383,16.4481,12945.0
2020-01-24 11:20:00,16.73,16.76,16.66,16.67,32696.0,16.4481,16.4776,16.3793,16.3891,32696.0
2020-01-24 11:25:00,16.68,16.68,16.64,16.68,11769.0,16.399,16.399,16.3596,16.399,11769.0
2020-01-24 11:30:00,16.69,16.7,16.64,16.69,18193.0,16.4088,16.4186,16.3596,16.4088,18193.0
2020-01-24 11:35:00,16.69,16.73,16.66,16.67,17382.0,16.4088,16.4481,16.3793,16.3891,17382.0
2020-01-24 11:40:00,16.69,16.69,16.63,16.63,15110.0,16.4088,16.4088,16.3498,16.3498,15110.0
2020-01-24 11:45:00,16.63,16.66,16.6,16.61,11252.0,16.3498,16.3793,16.3203,16.3301,11252.0
2020-01-24 11:50:00,16.6,16.62,16.56,16.59,27074.0,16.3203,16.34,16.281,16.3105,27074.0
2020-01-24 11:55:00,16.58,16.59,16.55,16.56,19274.0,16.3006,16.3105,16.2711,16.281,19274.0
2020-01-24 12:00:00,16.55,16.62,16.55,16.58,9663.0,16.2711,16.34,16.2711,16.3006,9663.0
2020-01-24 12:05:00,16.57,16.57,16.55,16.56,14465.0,16.2908,16.2908,16.2711,16.281,14465.0
2020-01-24 12:10:00,16.56,16.56,16.52,16.55,15716.0,16.281,16.281,16.2417,16.2711,15716.0
2020-01-24 12:15:00,16.55,16.56,16.53,16.55,3950.0,16.2711,16.281,16.2515,16.2711,3950.0
2020-01-24 12:20:00,16.55,16.58,16.54,16.58,3700.0,16.2711,16.3006,16.2613,16.3006,3700.0
2020-01-24 12:25:00,16.59,16.59,16.55,16.59,17244.0,16.3105,16.3105,16.2711,16.3105,17244.0
2020-01-24 12:30:00,16.59,16.66,16.58,16.65,14909.0,16.3105,16.3793,16.3006,16.3695,14909.0
2020-01-24 12:35:00,16.66,16.69,16.65,16.66,35057.0,16.3793,16.4088,16.3695,16.3793,35057.0
2020-01-24 12:40:00,16.66,16.7,16.64,16.69,17913.0,16.3793,16.4186,16.3596,16.4088,17913.0
2020-01-24 12:45:00,16.69,16.75,16.67,16.75,28243.0,16.4088,16.4678,16.3891,16.4678,28243.0
2020-01-24 12:50:00,16.75,16.77,16.69,16.7,12788.0,16.4678,16.4874,16.4088,16.4186,12788.0
2020-01-24 12:55:00,16.7,16.71,16.64,16.64,4047.0,16.4186,16.4284,16.3596,16.3596,4047.0
2020-01-24 13:00:00,16.64,16.65,16.6,16.63,3626.0,16.3596,16.3695,16.3203,16.3498,3626.0
2020-01-24 13:05:00,16.64,16.68,16.64,16.64,7950.0,16.3596,16.399,16.3596,16.3596,7950.0
2020-01-24 13:10:00,16.64,16.65,16.62,16.62,5065.0,16.3596,16.3695,16.34,16.34,5065.0
2020-01-24 13:15:00,16.62,16.63,16.56,16.57,6588.0,16.34,16.3498,16.281,16.2908,6588.0
2020-01-24 13:20:00,16.57,16.6,16.54,16.56,7776.0,16.2908,16.3203,16.2613,16.281,7776.0
2020-01-24 13:25:00,16.57,16.57,16.54,16.55,7266.0,16.2908,16.2908,16.2613,16.2711,7266.0
2020-01-24 13:30:00,16.54,16.54,16.52,16.54,6700.0,16.2613,16.2613,16.2417,16.2613,6700.0
2020-01-24 13:35:00,16.53,16.56,16.52,16.52,7150.0,16.2515,16.281,16.2417,16.2417,7150.0
2020-01-24 13:40:00,16.52,16.54,16.51,16.53,6228.0,16.2417,16.2613,16.2318,16.2515,6228.0
2020-01-24 13:45:00,16.53,16.54,16.5,16.5,14575.0,16.2515,16.2613,16.222,16.222,14575.0
2020-01-24 13:50:00,16.5,16.52,16.5,16.52,6735.0,16.222,16.2417,16.222,16.2417,6735.0
2020-01-24 13:55:00,16.51,16.53,16.5,16.52,2051.0,16.2318,16.2515,16.222,16.2417,2051.0
2020-01-24 14:00:00,16.53,16.53,16.49,16.5,46168.0,16.2515,16.2515,16.2122,16.222,46168.0
2020-01-24 14:05:00,16.5,16.61,16.5,16.61,6399.0,16.222,16.3301,16.222,16.3301,6399.0
2020-01-24 14:10:00,16.62,16.62,16.52,16.53,7501.0,16.34,16.34,16.2417,16.2515,7501.0
2020-01-24 14:15:00,16.53,16.54,16.49,16.52,13444.0,16.2515,16.2613,16.2122,16.2417,13444.0
2020-01-24 14:20:00,16.52,16.52,16.5,16.5,9650.0,16.2417,16.2417,16.222,16.222,9650.0
2020-01-24 14:25:00,16.52,16.53,16.5,16.51,16085.0,16.2417,16.2515,16.222,16.2318,16085.0
2020-01-24 14:30:00,16.51,16.54,16.48,16.54,18352.0,16.2318,16.2613,16.2023,16.2613,18352.0
2020-01-24 14:35:00,16.55,16.55,16.51,16.53,6608.0,16.2711,16.2711,16.2318,16.2515,6608.0
2020-01-24 14:40:00,16.55,16.56,16.52,16.53,5423.0,16.2711,16.281,16.2417,16.2515,5423.0
2020-01-24 14:45:00,16.52,16.54,16.52,16.54,13570.0,16.2417,16.2613,16.2417,16.2613,13570.0
2020-01-24 14:50:00,16.55,16.6,16.55,16.6,11184.0,16.2711,16.3203,16.2711,16.3203,11184.0
2020-01-24 14:55:00,16.6,16.76,16.6,16.75,64803.0,16.3203,16.4776,16.3203,16.4678,64803.0
2020-01-24 15:00:00,16.75,16.82,16.74,16.8,38491.0,16.4678,16.5366,16.4579,16.5169,38491.0
2020-01-24 15:05:00,16.8,16.83,16.79,16.82,37210.0,16.5169,16.5464,16.5071,16.5366,37210.0
2020-01-24 15:10:00,16.82,16.86,16.8,16.85,18596.0,16.5366,16.5759,16.5169,16.5661,18596.0
2020-01-24 15:15:00,16.85,16.87,16.84,16.86,14544.0,16.5661,16.5858,16.5563,16.5759,14544.0
2020-01-24 15:20:00,16.86,16.88,16.85,16.87,11718.0,16.5759,16.5956,16.5661,16.5858,11718.0
2020-01-24 15:25:00,16.86,16.89,16.79,16.79,30186.0,16.5759,16.6054,16.5071,16.5071,30186.0
2020-01-24 15:30:00,16.79,16.8,16.69,16.71,26465.0,16.5071,16.5169,16.4088,16.4284,26465.0
2020-01-24 15:35:00,16.72,16.77,16.71,16.74,22169.0,16.4383,16.4874,16.4284,16.4579,22169.0
2020-01-24 15:40:00,16.73,16.74,16.7,16.73,19850.0,16.4481,16.4579,16.4186,16.4481,19850.0
2020-01-24 15:45:00,16.73,16.8,16.72,16.78,22966.0,16.4481,16.5169,16.4383,16.4973,22966.0
2020-01-24 15:50:00,16.79,16.8,16.75,16.79,35752.0,16.5071,16.5169,16.4678,16.5071,35752.0
2020-01-24 15:55:00,16.79,16.8,16.76,16.78,110601.0,16.5071,16.5169,16.4776,16.4973,110601.0
2020-01-27 09:30:00,16.44,16.58,16.39,16.55,52555.0,16.163,16.3006,16.1138,16.2711,52555.0
2020-01-27 09:35:00,16.57,16.72,16.52,16.72,35396.0,16.2908,16.4383,16.2417,16.4383,35396.0
2020-01-27 09:40:00,16.73,16.86,16.73,16.79,118126.0,16.4481,16.5759,16.4481,16.5071,118126.0
2020-01-27 09:45:00,16.76,16.98,16.74,16.98,43451.0,16.4776,16.6939,16.4579,16.6939,43451.0
2020-01-27 09:50:00,16.99,17.06,16.93,17.02,31750.0,16.7037,16.7726,16.6447,16.7332,31750.0
2020-01-27 09:55:00,17.04,17.06,16.94,16.99,14824.0,16.7529,16.7726,16.6546,16.7037,14824.0
2020-01-27 10:00:00,16.99,17.02,16.93,16.93,20657.0,16.7037,16.7332,16.6447,16.6447,20657.0
2020-01-27 10:05:00,16.95,16.99,16.91,16.95,18375.0,16.6644,16.7037,16.6251,16.6644,18375.0
2020-01-27 10:10:00,16.94,16.96,16.86,16.91,22581.0,16.6546,16.6742,16.5759,16.6251,22581.0
2020-01-27 10:15:00,16.9,16.9,16.81,16.84,16012.0,16.6152,16.6152,16.5268,16.5563,16012.0
2020-01-27 10:20:00,16.85,16.95,16.85,16.86,36454.0,16.5661,16.6644,16.5661,16.5759,36454.0
2020-01-27 10:25:00,16.87,16.95,16.86,16.88,38241.0,16.5858,16.6644,16.5759,16.5956,38241.0
2020-01-27 10:30:00,16.89,16.94,16.83,16.89,39608.0,16.6054,16.6546,16.5464,16.6054,39608.0
2020-01-27 10:35:00,16.9,16.95,16.87,16.93,11775.0,16.6152,16.6644,16.5858,16.6447,11775.0
2020-01-27 10:40:00,16.94,16.95,16.88,16.89,20178.0,16.6546,16.6644,16.5956,16.6054,20178.0
2020-01-27 10:45:00,16.9,16.91,16.8,16.8,48437.0,16.6152,16.6251,16.5169,16.5169,48437.0
2020-01-27 10:50:00,16.8,16.82,16.74,16.74,27647.0,16.5169,16.5366,16.4579,16.4579,27647.0
2020-01-27 10:55:00,16.73,16.84,16.73,16.79,16277.0,16.4481,16.5563,16.4481,16.5071,16277.0
2020-01-27 11:00:00,16.79,16.86,16.77,16.85,10762.0,16.5071,16.5759,16.4874,16.5661,10762.0
2020-01-27 11:05:00,16.86,16.87,16.81,16.82,8290.0,16.5759,16.5858,16.5268,16.5366,8290.0
2020-01-27 11:10:00,16.82,16.87,16.8,16.86,8933.0,16.5366,16.5858,16.5169,16.5759,8933.0
2020-01-27 11:15:00,16.86,16.86,16.8,16.8,8764.0,16.5759,16.5759,16.5169,16.5169,8764.0
2020-01-27 11:20:00,16.8,16.81,16.79,16.8,9797.0,16.5169,16.5268,16.5071,16.5169,9797.0
2020-01-27 11:25:00,16.8,16.82,16.78,16.8,10053.0,16.5169,16.5366,16.4973,16.5169,10053.0
2020-01-27 11:30:00,16.79,16.83,16.79,16.8,14926.0,16.5071,16.5464,16.5071,16.5169,14926.0
2020-01-27 11:35:00,16.81,16.85,16.77,16.83,29066.0,16.5268,16.5661,16.4874,16.5464,29066.0
2020-01-27 11:40:00,16.84,16.88,16.81,16.87,21549.0,16.5563,16.5956,16.5268,16.5858,21549.0
2020-01-27 11:45:00,16.88,16.92,16.87,16.92,10948.0,16.5956,16.6349,16.5858,16.6349,10948.0
2020-01-27 11:50:00,16.92,16.97,16.89,16.94,12928.0,16.6349,16.6841,16.6054,16.6546,12928.0
2020-01-27 11:55:00,16.94,16.96,16.92,16.93,15928.0,16.6546,16.6742,16.6349,16.6447,15928.0
2020-01-27 12:00:00,16.93,16.94,16.9,16.9,7262.0,16.6447,16.6546,16.6152,16.6152,7262.0
2020-01-27 12:05:00,16.91,16.92,16.87,16.9,10104.0,16.6251,16.6349,16.5858,16.6152,10104.0
2020-01-27 12:10:00,16.9,16.91,16.84,16.84,11061.0,16.6152,16.6251,16.5563,16.5563,11061.0
2020-01-27 12:15:00,16.84,16.94,16.83,16.9,12274.0,16.5563,16.6546,16.5464,16.6152,12274.0
2020-01-27 12:20:00,16.91,16.95,16.88,16.88,8504.0,16.6251,16.6644,16.5956,16.5956,8504.0
2020-01-27 12:25:00,16.88,16.9,16.87,16.89,6600.0,16.5956,16.6152,16.5858,16.6054,6600.0
2020-01-27 12:30:00,16.89,16.94,16.89,16.93,9656.0,16.6054,16.6546,16.6054,16.6447,9656.0
2020-01-27 12:35:00,16.93,16.93,16.87,16.88,4927.0,16.6447,16.6447,16.5858,16.5956,4927.0
2020-01-27 12:40:00,16.88,16.92,16.88,16.91,8117.0,16.5956,16.6349,16.5956,16.6251,8117.0
2020-01-27 12:45:00,16.91,16.91,16.88,16.89,6620.0,16.6251,16.6251,16.5956,16.6054,6620.0
2020-01-27 12:50:00,16.89,16.9,16.85,16.85,13088.0,16.6054,16.6152,16.5661,16.5661,13088.0
2020-01-27 12:55:00,16.86,16.86,16.83,16.84,9586.0,16.5759,16.5759,16.5464,16.5563,9586.0
2020-01-27 13:00:00,16.85,16.89,16.84,16.89,7985.0,16.5661,16.6054,16.5563,16.6054,7985.0
2020-01-27 13:05:00,16.88,16.89,16.85,16.86,4600.0,16.5956,16.6054,16.5661,16.5759,4600.0
2020-01-27 13:10:00,16.87,16.88,16.86,16.86,6685.0,16.5858,16.5956,16.5759,16.5759,6685.0
2020-01-27 13:15:00,16.86,16.89,16.79,16.82,32743.0,16.5759,16.6054,16.5071,16.5366,32743.0
2020-01-27 13:20:00,16.82,16.88,16.82,16.85,4667.0,16.5366,16.5956,16.5366,16.5661,4667.0
2020-01-27 13:25:00,16.85,16.85,16.81,16.84,9028.0,16.5661,16.5661,16.5268,16.5563,9028.0
2020-01-27 13:30:00,16.84,16.85,16.82,16.82,6330.0,16.5563,16.5661,16.5366,16.5366,6330.0
2020-01-27 13:35:00,16.82,16.87,16.82,16.86,5438.0,16.5366,16.5858,16.5366,16.5759,5438.0
2020-01-27 13:40:00,16.86,16.87,16.84,16.87,4518.0,16.5759,16.5858,16.5563,16.5858,4518.0
2020-01-27 13:45:00,16.87,16.89,16.85,16.86,4417.0,16.5858,16.6054,16.5661,16.5759,4417.0
2020-01-27 13:50:00,16.86,16.86,16.8,16.8,3971.0,16.5759,16.5759,16.5169,16.5169,3971.0
2020-01-27 13:55:00,16.81,16.82,16.8,16.82,12822.0,16.5268,16.5366,16.5169,16.5366,12822.0
2020-01-27 14:00:00,16.81,16.82,16.77,16.79,50004.0,16.5268,16.5366,16.4874,16.5071,50004.0
2020-01-27 14:05:00,16.79,16.79,16.76,16.76,7648.0,16.5071,16.5071,16.4776,16.4776,7648.0
2020-01-27 14:10:00,16.76,16.78,16.72,16.73,18642.0,16.4776,16.4973,16.4383,16.4481,18642.0
2020-01-27 14:15:00,16.73,16.74,16.68,16.7,27541.0,16.4481,16.4579,16.399,16.4186,27541.0
2020-01-27 14:20:00,16.7,16.7,16.64,16.64,43209.0,16.4186,16.4186,16.3596,16.3596,43209.0
2020-01-27 14:25:00,16.64,16.67,16.63,16.64,22776.0,16.3596,16.3891,16.3498,16.3596,22776.0
2020-01-27 14:30:00,16.65,16.65,16.62,16.63,26262.0,16.3695,16.3695,16.34,16.3498,26262.0
2020-01-27 14:35:00,16.64,16.64,16.62,16.64,20836.0,16.3596,16.3596,16.34,16.3596,20836.0
2020-01-27 14:40:00,16.64,16.69,16.63,16.66,25792.0,16.3596,16.4088,16.3498,16.3793,25792.0
2020-01-27 14:45:00,16.66,16.67,16.62,16.63,14086.0,16.3793,16.3891,16.34,16.3498,14086.0
2020-01-27 14:50:00,16.62,16.63,16.59,16.59,19385.0,16.34,16.3498,16.3105,16.3105,19385.0
2020-01-27 14:55:00,16.59,16.65,16.58,16.65,9941.0,16.3105,16.3695,16.3006,16.3695,9941.0
2020-01-27 15:00:00,16.64,16.65,16.61,16.63,16453.0,16.3596,16.3695,16.3301,16.3498,16453.0
2020-01-27 15:05:00,16.62,16.63,16.59,16.6,14522.0,16.34,16.3498,16.3105,16.3203,14522.0
2020-01-27 15:10:00,16.6,16.6,16.53,16.56,48133.0,16.3203,16.3203,16.2515,16.281,48133.0
2020-01-27 15:15:00,16.56,16.62,16.56,16.6,13456.0,16.281,16.34,16.281,16.3203,13456.0
2020-01-27 15:20:00,16.6,16.6,16.55,16.55,23143.0,16.3203,16.3203,16.2711,16.2711,23143.0
2020-01-27 15:25:00,16.55,16.56,16.53,16.55,21976.0,16.2711,16.281,16.2515,16.2711,21976.0
2020-01-27 15:30:00,16.55,16.57,16.52,16.57,34365.0,16.2711,16.2908,16.2417,16.2908,34365.0
2020-01-27 15:35:00,16.57,16.62,16.55,16.61,31903.0,16.2908,16.34,16.2711,16.3301,31903.0
2020-01-27 15:40:00,16.61,16.63,16.59,16.63,72867.0,16.3301,16.3498,16.3105,16.3498,72867.0
2020-01-27 15:45:00,16.63,16.66,16.62,16.63,39440.0,16.3498,16.3793,16.34,16.3498,39440.0
2020-01-27 15:50:00,16.63,16.69,16.6,16.66,88805.0,16.3498,16.4088,16.3203,16.3793,88805.0
2020-01-27 15:55:00,16.66,16.67,16.6,16.61,119503.0,16.3793,16.3891,16.3203,16.3301,119503.0
2020-01-28 09:30:00,16.69,16.9,16.69,16.84,24296.0,16.4088,16.6152,16.4088,16.5563,24296.0
2020-01-28 09:35:00,16.85,16.85,16.77,16.78,12947.0,16.5661,16.5661,16.4874,16.4973,12947.0
2020-01-28 09:40:00,16.77,16.77,16.69,16.71,14442.0,16.4874,16.4874,16.4088,16.4284,14442.0
2020-01-28 09:45:00,16.7,16.79,16.65,16.79,14794.0,16.4186,16.5071,16.3695,16.5071,14794.0
2020-01-28 09:50:00,16.8,16.87,16.77,16.87,19333.0,16.5169,16.5858,16.4874,16.5858,19333.0
2020-01-28 09:55:00,16.87,16.92,16.86,16.9,16773.0,16.5858,16.6349,16.5759,16.6152,16773.0
2020-01-28 10:00:00,16.9,16.97,16.9,16.94,17052.0,16.6152,16.6841,16.6152,16.6546,17052.0
2020-01-28 10:05:00,16.94,16.98,16.93,16.93,12100.0,16.6546,16.6939,16.6447,16.6447,12100.0
2020-01-28 10:10:00,16.91,16.96,16.88,16.96,18065.0,16.6251,16.6742,16.5956,16.6742,18065.0
2020-01-28 10:15:00,16.97,16.99,16.94,16.98,16579.0,16.6841,16.7037,16.6546,16.6939,16579.0
2020-01-28 10:20:00,16.98,16.98,16.93,16.97,14392.0,16.6939,16.6939,16.6447,16.6841,14392.0
2020-01-28 10:25:00,16.98,17.07,16.98,17.05,66159.0,16.6939,16.7824,16.6939,16.7627,66159.0
2020-01-28 10:30:00,17.05,17.06,16.97,17.01,8156.0,16.7627,16.7726,16.6841,16.7234,8156.0
2020-01-28 10:35:00,17.01,17.01,16.98,16.99,7762.0,16.7234,16.7234,16.6939,16.7037,7762.0
2020-01-28 10:40:00,17.0,17.04,16.99,16.99,8510.0,16.7136,16.7529,16.7037,16.7037,8510.0
2020-01-28 10:45:00,17.0,17.0,16.94,16.95,6561.0,16.7136,16.7136,16.6546,16.6644,6561.0
2020-01-28 10:50:00,16.96,17.01,16.95,16.96,6000.0,16.6742,16.7234,16.6644,16.6742,6000.0
2020-01-28 10:55:00,16.98,16.98,16.93,16.96,6127.0,16.6939,16.6939,16.6447,16.6742,6127.0
2020-01-28 11:00:00,16.95,16.97,16.87,16.89,54097.0,16.6644,16.6841,16.5858,16.6054,54097.0
2020-01-28 11:05:00,16.9,16.94,16.9,16.91,5883.0,16.6152,16.6546,16.6152,16.6251,5883.0
2020-01-28 11:10:00,16.91,16.96,16.9,16.91,10415.0,16.6251,16.6742,16.6152,16.6251,10415.0
2020-01-28 11:15:00,16.91,16.91,16.89,16.91,5044.0,16.6251,16.6251,16.6054,16.6251,5044.0
2020-01-28 11:20:00,16.9,16.92,16.87,16.92,5490.0,16.6152,16.6349,16.5858,16.6349,5490.0
2020-01-28 11:25:00,16.93,16.93,16.87,16.9,5499.0,16.6447,16.6447,16.5858,16.6152,5499.0
2020-01-28 11:30:00,16.9,16.94,16.9,16.93,6975.0,16.6152,16.6546,16.6152,16.6447,6975.0
2020-01-28 11:35:00,16.93,16.94,16.89,16.94,9691.0,16.6447,16.6546,16.6054,16.6546,9691.0
2020-01-28 11:40:00,16.94,16.97,16.93,16.96,4577.0,16.6546,16.6841,16.6447,16.6742,4577.0
2020-01-28 11:45:00,16.96,16.96,16.93,16.95,6400.0,16.6742,16.6742,16.6447,16.6644,6400.0
2020-01-28 11:50:00,16.95,17.02,16.95,17.02,47586.0,16.6644,16.7332,16.6644,16.7332,47586.0
2020-01-28 11:55:00,17.01,17.05,17.0,17.03,14577.0,16.7234,16.7627,16.7136,16.7431,14577.0
2020-01-28 12:00:00,17.04,17.07,17.02,17.07,18695.0,16.7529,16.7824,16.7332,16.7824,18695.0
2020-01-28 12:05:00,17.07,17.1,17.07,17.1,6481.0,16.7824,16.8119,16.7824,16.8119,6481.0
2020-01-28 12:10:00,17.1,17.11,17.05,17.07,15107.0,16.8119,16.8217,16.7627,16.7824,15107.0
2020-01-28 12:15:00,17.07,17.09,17.07,17.08,9880.0,16.7824,16.802,16.7824,16.7922,9880.0
2020-01-28 12:20:00,17.08,17.1,17.05,17.05,12443.0,16.7922,16.8119,16.7627,16.7627,12443.0
2020-01-28 12:25:00,17.05,17.08,17.05,17.07,3556.0,16.7627,16.7922,16.7627,16.7824,3556.0
2020-01-28 12:30:00,17.08,17.09,17.07,17.07,13525.0,16.7922,16.802,16.7824,16.7824,13525.0
2020-01-28 12:35:00,17.07,17.09,17.07,17.09,8200.0,16.7824,16.802,16.7824,16.802,8200.0
2020-01-28 12:40:00,17.09,17.11,17.08,17.1,14406.0,16.802,16.8217,16.7922,16.8119,14406.0
2020-01-28 12:45:00,17.11,17.13,17.1,17.11,15504.0,16.8217,16.8414,16.8119,16.8217,15504.0
2020-01-28 12:50:00,17.11,17.14,17.11,17.13,4399.0,16.8217,16.8512,16.8217,16.8414,4399.0
2020-01-28 12:55:00,17.14,17.16,17.13,17.16,18301.0,16.8512,16.8709,16.8414,16.8709,18301.0
2020-01-28 13:00:00,17.16,17.16,17.13,17.14,16214.0,16.8709,16.8709,16.8414,16.8512,16214.0
2020-01-28 13:05:00,17.14,17.16,17.13,17.15,18100.0,16.8512,16.8709,16.8414,16.861,18100.0
2020-01-28 13:10:00,17.16,17.16,17.12,17.14,8150.0,16.8709,16.8709,16.8315,16.8512,8150.0
2020-01-28 13:15:00,17.13,17.13,17.1,17.13,4541.0,16.8414,16.8414,16.8119,16.8414,4541.0
2020-01-28 13:20:00,17.14,17.16,17.13,17.15,10035.0,16.8512,16.8709,16.8414,16.861,10035.0
2020-01-28 13:25:00,17.15,17.19,17.15,17.15,10572.0,16.861,16.9004,16.861,16.861,10572.0
2020-01-28 13:30:00,17.15,17.16,17.12,17.14,6121.0,16.861,16.8709,16.8315,16.8512,6121.0
2020-01-28 13:35:00,17.13,17.16,17.13,17.15,5025.0,16.8414,16.8709,16.8414,16.861,5025.0
2020-01-28 13:40:00,17.15,17.19,17.14,17.18,7148.0,16.861,16.9004,16.8512,16.8905,7148.0
2020-01-28 13:45:00,17.17,17.18,17.15,17.16,6207.0,16.8807,16.8905,16.861,16.8709,6207.0
2020-01-28 13:50:00,17.17,17.17,17.16,17.17,2300.0,16.8807,16.8807,16.8709,16.8807,2300.0
2020-01-28 13:55:00,17.18,17.22,17.17,17.19,9452.0,16.8905,16.9299,16.8807,16.9004,9452.0
2020-01-28 14:00:00,17.19,17.19,17.14,17.14,8931.0,16.9004,16.9004,16.8512,16.8512,8931.0
2020-01-28 14:05:00,17.14,17.14,17.07,17.07,15931.0,16.8512,16.8512,16.7824,16.7824,15931.0
2020-01-28 14:10:00,17.08,17.11,17.07,17.11,10148.0,16.7922,16.8217,16.7824,16.8217,10148.0
2020-01-28 14:15:00,17.11,17.11,17.07,17.08,10110.0,16.8217,16.8217,16.7824,16.7922,10110.0
2020-01-28 14:20:00,17.08,17.09,17.06,17.07,31845.0,16.7922,16.802,16.7726,16.7824,31845.0
2020-01-28 14:25:00,17.06,17.08,17.05,17.07,5761.0,16.7726,16.7922,16.7627,16.7824,5761.0
2020-01-28 14:30:00,17.07,17.1,17.06,17.08,7683.0,16.7824,16.8119,16.7726,16.7922,7683.0
2020-01-28 14:35:00,17.09,17.11,17.08,17.1,17605.0,16.802,16.8217,16.7922,16.8119,17605.0
2020-01-28 14:40:00,17.09,17.12,17.09,17.11,4404.0,16.802,16.8315,16.802,16.8217,4404.0
2020-01-28 14:45:00,17.11,17.11,17.08,17.09,9370.0,16.8217,16.8217,16.7922,16.802,9370.0
2020-01-28 14:50:00,17.08,17.08,17.06,17.07,4170.0,16.7922,16.7922,16.7726,16.7824,4170.0
2020-01-28 14:55:00,17.06,17.06,16.99,17.02,26730.0,16.7726,16.7726,16.7037,16.7332,26730.0
2020-01-28 15:00:00,17.01,17.03,17.0,17.02,4161.0,16.7234,16.7431,16.7136,16.7332,4161.0
2020-01-28 15:05:00,17.03,17.03,17.02,17.03,3100.0,16.7431,16.7431,16.7332,16.7431,3100.0
2020-01-28 15:10:00,17.03,17.03,16.99,17.03,13033.0,16.7431,16.7431,16.7037,16.7431,13033.0
2020-01-28 15:15:00,17.02,17.04,17.02,17.03,4559.0,16.7332,16.7529,16.7332,16.7431,4559.0
2020-01-28 15:20:00,17.03,17.05,17.03,17.03,7800.0,16.7431,16.7627,16.7431,16.7431,7800.0
2020-01-28 15:25:00,17.03,17.03,17.0,17.02,26701.0,16.7431,16.7431,16.7136,16.7332,26701.0
2020-01-28 15:30:00,17.02,17.05,17.01,17.04,14756.0,16.7332,16.7627,16.7234,16.7529,14756.0
2020-01-28 15:35:00,17.04,17.09,17.03,17.09,18294.0,16.7529,16.802,16.7431,16.802,18294.0
2020-01-28 15:40:00,17.08,17.09,17.07,17.07,10283.0,16.7922,16.802,16.7824,16.7824,10283.0
2020-01-28 15:45:00,17.07,17.08,17.06,17.07,13455.0,16.7824,16.7922,16.7726,16.7824,13455.0
2020-01-28 15:50:00,17.07,17.08,17.06,17.06,21945.0,16.7824,16.7922,16.7726,16.7726,21945.0
2020-01-28 15:55:00,17.06,17.09,17.06,17.08,64347.0,16.7726,16.802,16.7726,16.7922,64347.0
2020-01-29 09:30:00,17.18,17.39,17.06,17.35,23810.0,16.8905,17.097,16.7726,17.0577,23810.0
2020-01-29 09:35:00,17.34,17.37,17.22,17.23,13343.0,17.0478,17.0773,16.9299,16.9397,13343.0
2020-01-29 09:40:00,17.25,17.27,17.21,17.22,2900.0,16.9594,16.979,16.92,16.9299,2900.0
2020-01-29 09:45:00,17.22,17.28,17.22,17.27,4679.0,16.9299,16.9888,16.9299,16.979,4679.0
2020-01-29 09:50:00,17.26,17.28,17.18,17.18,7969.0,16.9692,16.9888,16.8905,16.8905,7969.0
2020-01-29 09:55:00,17.19,17.19,17.06,17.07,8140.0,16.9004,16.9004,16.7726,16.7824,8140.0
2020-01-29 10:00:00,17.06,17.07,16.98,17.0,10488.0,16.7726,16.7824,16.6939,16.7136,10488.0
2020-01-29 10:05:00,16.99,17.04,16.98,17.02,7020.0,16.7037,16.7529,16.6939,16.7332,7020.0
2020-01-29 10:10:00,17.01,17.05,16.97,17.05,7370.0,16.7234,16.7627,16.6841,16.7627,7370.0
2020-01-29 10:15:00,17.05,17.14,17.04,17.09,5742.0,16.7627,16.8512,16.7529,16.802,5742.0
2020-01-29 10:20:00,17.1,17.18,17.1,17.15,5237.0,16.8119,16.8905,16.8119,16.861,5237.0
2020-01-29 10:25:00,17.13,17.23,17.1,17.23,9894.0,16.8414,16.9397,16.8119,16.9397,9894.0
2020-01-29 10:30:00,17.22,17.23,17.08,17.08,4900.0,16.9299,16.9397,16.7922,16.7922,4900.0
2020-01-29 10:35:00,17.1,17.15,17.07,17.15,4126.0,16.8119,16.861,16.7824,16.861,4126.0
2020-01-29 10:40:00,17.2,17.21,17.09,17.11,6066.0,16.9102,16.92,16.802,16.8217,6066.0
2020-01-29 10:45:00,17.12,17.16,17.09,17.14,4155.0,16.8315,16.8709,16.802,16.8512,4155.0
2020-01-29 10:50:00,17.14,17.21,17.14,17.21,5439.0,16.8512,16.92,16.8512,16.92,5439.0
2020-01-29 10:55:00,17.21,17.21,17.17,17.21,4700.0,16.92,16.92,16.8807,16.92,4700.0
2020-01-29 11:00:00,17.24,17.25,17.19,17.23,9572.0,16.9495,16.9594,16.9004,16.9397,9572.0
2020-01-29 11:05:00,17.23,17.23,17.15,17.16,5144.0,16.9397,16.9397,16.861,16.8709,5144.0
2020-01-29 11:10:00,17.16,17.21,17.14,17.18,5097.0,16.8709,16.92,16.8512,16.8905,5097.0
2020-01-29 11:15:00,17.17,17.21,17.12,17.12,4376.0,16.8807,16.92,16.8315,16.8315,4376.0
2020-01-29 11:20:00,17.13,17.18,17.12,17.18,6021.0,16.8414,16.8905,16.8315,16.8905,6021.0
2020-01-29 11:25:00,17.17,17.19,17.14,17.18,5285.0,16.8807,16.9004,16.8512,16.8905,5285.0
2020-01-29 11:30:00,17.19,17.19,17.16,17.16,9171.0,16.9004,16.9004,16.8709,16.8709,9171.0
2020-01-29 11:35:00,17.18,17.18,17.13,17.15,5299.0,16.8905,16.8905,16.8414,16.861,5299.0
2020-01-29 11:40:00,17.14,17.15,17.08,17.09,7150.0,16.8512,16.861,16.7922,16.802,7150.0
2020-01-29 11:45:00,17.09,17.12,17.08,17.1,3401.0,16.802,16.8315,16.7922,16.8119,3401.0
2020-01-29 11:50:00,17.09,17.11,17.07,17.07,9677.0,16.802,16.8217,16.7824,16.7824,9677.0
2020-01-29 11:55:00,17.08,17.1,17.05,17.05,13313.0,16.7922,16.8119,16.7627,16.7627,13313.0
2020-01-29 12:00:00,17.05,17.08,17.05,17.07,5908.0,16.7627,16.7922,16.7627,16.7824,5908.0
2020-01-29 12:05:00,17.05,17.06,17.02,17.05,7948.0,16.7627,16.7726,16.7332,16.7627,7948.0
2020-01-29 12:10:00,17.04,17.06,17.04,17.04,6750.0,16.7529,16.7726,16.7529,16.7529,6750.0
2020-01-29 12:15:00,17.05,17.09,17.05,17.08,2115.0,16.7627,16.802,16.7627,16.7922,2115.0
2020-01-29 12:20:00,17.07,17.08,17.05,17.07,8041.0,16.7824,16.7922,16.7627,16.7824,8041.0
2020-01-29 12:25:00,17.06,17.09,17.06,17.07,6876.0,16.7726,16.802,16.7726,16.7824,6876.0
2020-01-29 12:30:00,17.07,17.08,17.04,17.05,10639.0,16.7824,16.7922,16.7529,16.7627,10639.0
2020-01-29 12:35:00,17.06,17.1,17.05,17.1,1757.0,16.7726,16.8119,16.7627,16.8119,1757.0
2020-01-29 12:40:00,17.1,17.1,17.05,17.05,10652.0,16.8119,16.8119,16.7627,16.7627,10652.0
2020-01-29 12:45:00,17.06,17.09,17.06,17.07,4145.0,16.7726,16.802,16.7726,16.7824,4145.0
2020-01-29 12:50:00,17.07,17.07,17.05,17.05,6283.0,16.7824,16.7824,16.7627,16.7627,6283.0
2020-01-29 12:55:00,17.05,17.06,17.02,17.04,4600.0,16.7627,16.7726,16.7332,16.7529,4600.0
2020-01-29 13:00:00,17.03,17.05,17.03,17.04,3394.0,16.7431,16.7627,16.7431,16.7529,3394.0
2020-01-29 13:05:00,17.04,17.04,17.01,17.01,3000.0,16.7529,16.7529,16.7234,16.7234,3000.0
2020-01-29 13:10:00,17.02,17.04,17.0,17.03,5707.0,16.7332,16.7529,16.7136,16.7431,5707.0
2020-01-29 13:15:00,17.04,17.04,17.01,17.01,5603.0,16.7529,16.7529,16.7234,16.7234,5603.0
2020-01-29 13:20:00,17.02,17.05,17.0,17.0,15943.0,16.7332,16.7627,16.7136,16.7136,15943.0
2020-01-29 13:25:00,17.0,17.01,16.98,16.99,8693.0,16.7136,16.7234,16.6939,16.7037,8693.0
2020-01-29 13:30:00,17.0,17.03,16.99,17.03,4206.0,16.7136,16.7431,16.7037,16.7431,4206.0
2020-01-29 13:35:00,17.02,17.02,17.0,17.0,4042.0,16.7332,16.7332,16.7136,16.7136,4042.0
2020-01-29 13:40:00,17.01,17.03,17.0,17.03,8545.0,16.7234,16.7431,16.7136,16.7431,8545.0
2020-01-29 13:45:00,17.03,17.04,17.01,17.03,9373.0,16.7431,16.7529,16.7234,16.7431,9373.0
2020-01-29 13:50:00,17.02,17.07,17.01,17.03,18725.0,16.7332,16.7824,16.7234,16.7431,18725.0
2020-01-29 13:55:00,17.05,17.1,17.05,17.1,22065.0,16.7627,16.8119,16.7627,16.8119,22065.0
2020-01-29 14:00:00,17.11,17.21,17.1,17.21,6850.0,16.8217,16.92,16.8119,16.92,6850.0
2020-01-29 14:05:00,17.22,17.24,17.15,17.16,16502.0,16.9299,16.9495,16.861,16.8709,16502.0
2020-01-29 14:10:00,17.17,17.21,17.14,17.17,21042.0,16.8807,16.92,16.8512,16.8807,21042.0
2020-01-29 14:15:00,17.17,17.17,17.11,17.14,23065.0,16.8807,16.8807,16.8217,16.8512,23065.0
2020-01-29 14:20:00,17.14,17.17,17.1,17.11,12333.0,16.8512,16.8807,16.8119,16.8217,12333.0
2020-01-29 14:25:00,17.11,17.11,17.06,17.09,14460.0,16.8217,16.8217,16.7726,16.802,14460.0
2020-01-29 14:30:00,17.09,17.22,17.09,17.22,23786.0,16.802,16.9299,16.802,16.9299,23786.0
2020-01-29 14:35:00,17.21,17.23,17.17,17.18,12760.0,16.92,16.9397,16.8807,16.8905,12760.0
2020-01-29 14:40:00,17.18,17.19,17.14,17.18,11401.0,16.8905,16.9004,16.8512,16.8905,11401.0
2020-01-29 14:45:00,17.18,17.18,17.09,17.13,29196.0,16.8905,16.8905,16.802,16.8414,29196.0
2020-01-29 14:50:00,17.14,17.14,17.1,17.13,10876.0,16.8512,16.8512,16.8119,16.8414,10876.0
2020-01-29 14:55:00,17.14,17.14,17.06,17.06,29967.0,16.8512,16.8512,16.7726,16.7726,29967.0
2020-01-29 15:00:00,17.07,17.07,17.02,17.04,26933.0,16.7824,16.7824,16.7332,16.7529,26933.0
2020-01-29 15:05:00,17.04,17.05,17.02,17.05,13298.0,16.7529,16.7627,16.7332,16.7627,13298.0
2020-01-29 15:10:00,17.05,17.05,17.01,17.01,6249.0,16.7627,16.7627,16.7234,16.7234,6249.0
2020-01-29 15:15:00,17.01,17.05,17.0,17.04,5939.0,16.7234,16.7627,16.7136,16.7529,5939.0
2020-01-29 15:20:00,17.03,17.03,16.98,16.99,12926.0,16.7431,16.7431,16.6939,16.7037,12926.0
2020-01-29 15:25:00,17.0,17.01,16.98,17.0,9625.0,16.7136,16.7234,16.6939,16.7136,9625.0
2020-01-29 15:30:00,16.99,17.04,16.99,17.03,14509.0,16.7037,16.7529,16.7037,16.7431,14509.0
2020-01-29 15:35:00,17.02,17.04,16.99,17.0,18967.0,16.7332,16.7529,16.7037,16.7136,18967.0
2020-01-29 15:40:00,16.98,17.01,16.98,17.0,12396.0,16.6939,16.7234,16.6939,16.7136,12396.0
2020-01-29 15:45:00,17.01,17.01,16.96,16.98,21217.0,16.7234,16.7234,16.6742,16.6939,21217.0
2020-01-29 15:50:00,16.97,16.99,16.95,16.95,18681.0,16.6841,16.7037,16.6644,16.6644,18681.0
2020-01-29 15:55:00,16.95,16.97,16.92,16.93,100342.0,16.6644,16.6841,16.6349,16.6447,100342.0
2020-01-30 09:30:00,16.58,16.75,16.53,16.75,22335.0,16.3006,16.4678,16.2515,16.4678,22335.0
2020-01-30 09:35:00,16.75,16.87,16.75,16.75,12661.0,16.4678,16.5858,16.4678,16.4678,12661.0
2020-01-30 09:40:00,16.73,16.77,16.69,16.76,8326.0,16.4481,16.4874,16.4088,16.4776,8326.0
2020-01-30 09:45:00,16.75,16.85,16.75,16.83,5033.0,16.4678,16.5661,16.4678,16.5464,5033.0
2020-01-30 09:50:00,16.81,16.82,16.66,16.66,16860.0,16.5268,16.5366,16.3793,16.3793,16860.0
2020-01-30 09:55:00,16.65,16.67,16.61,16.67,16262.0,16.3695,16.3891,16.3301,16.3891,16262.0
2020-01-30 10:00:00,16.69,16.76,16.67,16.76,19715.0,16.4088,16.4776,16.3891,16.4776,19715.0
2020-01-30 10:05:00,16.77,16.79,16.76,16.79,3907.0,16.4874,16.5071,16.4776,16.5071,3907.0
2020-01-30 10:10:00,16.78,16.79,16.66,16.71,15893.0,16.4973,16.5071,16.3793,16.4284,15893.0
2020-01-30 10:15:00,16.69,16.71,16.65,16.7,3969.0,16.4088,16.4284,16.3695,16.4186,3969.0
2020-01-30 10:20:00,16.7,16.74,16.69,16.7,2577.0,16.4186,16.4579,16.4088,16.4186,2577.0
2020-01-30 10:25:00,16.68,16.75,16.64,16.75,3715.0,16.399,16.4678,16.3596,16.4678,3715.0
2020-01-30 10:30:00,16.72,16.77,16.68,16.72,39531.0,16.4383,16.4874,16.399,16.4383,39531.0
2020-01-30 10:35:00,16.71,16.76,16.7,16.71,36069.0,16.4284,16.4776,16.4186,16.4284,36069.0
2020-01-30 10:40:00,16.7,16.75,16.68,16.74,8661.0,16.4186,16.4678,16.399,16.4579,8661.0
2020-01-30 10:45:00,16.73,16.73,16.69,16.71,7123.0,16.4481,16.4481,16.4088,16.4284,7123.0
2020-01-30 10:50:00,16.7,16.72,16.62,16.63,9458.0,16.4186,16.4383,16.34,16.3498,9458.0
2020-01-30 10:55:00,16.63,16.65,16.61,16.64,5913.0,16.3498,16.3695,16.3301,16.3596,5913.0
2020-01-30 11:00:00,16.62,16.66,16.6,16.66,5654.0,16.34,16.3793,16.3203,16.3793,5654.0
2020-01-30 11:05:00,16.66,16.68,16.63,16.64,4381.0,16.3793,16.399,16.3498,16.3596,4381.0
2020-01-30 11:10:00,16.62,16.73,16.62,16.73,9843.0,16.34,16.4481,16.34,16.4481,9843.0
2020-01-30 11:15:00,16.72,16.72,16.67,16.7,3349.0,16.4383,16.4383,16.3891,16.4186,3349.0
2020-01-30 11:20:00,16.7,16.75,16.7,16.74,9146.0,16.4186,16.4678,16.4186,16.4579,9146.0
2020-01-30 11:25:00,16.75,16.75,16.71,16.73,11371.0,16.4678,16.4678,16.4284,16.4481,11371.0
2020-01-30 11:30:00,16.73,16.74,16.69,16.69,10798.0,16.4481,16.4579,16.4088,16.4088,10798.0
2020-01-30 11:35:00,16.71,16.75,16.7,16.71,13047.0,16.4284,16.4678,16.4186,16.4284,13047.0
2020-01-30 11:40:00,16.7,16.72,16.7,16.7,5100.0,16.4186,16.4383,16.4186,16.4186,5100.0
2020-01-30 11:45:00,16.69,16.7,16.65,16.67,11929.0,16.4088,16.4186,16.3695,16.3891,11929.0
2020-01-30 11:50:00,16.67,16.7,16.65,16.65,263567.0,16.3891,16.4186,16.3695,16.3695,263567.0
2020-01-30 11:55:00,16.64,16.64,16.54,16.55,25092.0,16.3596,16.3596,16.2613,16.2711,25092.0
2020-01-30 12:00:00,16.54,16.6,16.5,16.6,25666.0,16.2613,16.3203,16.222,16.3203,25666.0
2020-01-30 12:05:00,16.6,16.6,16.57,16.6,5382.0,16.3203,16.3203,16.2908,16.3203,5382.0
2020-01-30 12:10:00,16.6,16.61,16.58,16.58,6414.0,16.3203,16.3301,16.3006,16.3006,6414.0
2020-01-30 12:15:00,16.57,16.59,16.56,16.57,2812.0,16.2908,16.3105,16.281,16.2908,2812.0
2020-01-30 12:20:00,16.56,16.57,16.54,16.55,6917.0,16.281,16.2908,16.2613,16.2711,6917.0
2020-01-30 12:25:00,16.55,16.55,16.5,16.52,5097.0,16.2711,16.2711,16.222,16.2417,5097.0
2020-01-30 12:30:00,16.52,16.53,16.5,16.51,7219.0,16.2417,16.2515,16.222,16.2318,7219.0
2020-01-30 12:35:00,16.52,16.53,16.49,16.5,7754.0,16.2417,16.2515,16.2122,16.222,7754.0
2020-01-30 12:40:00,16.49,16.5,16.47,16.48,6236.0,16.2122,16.222,16.1925,16.2023,6236.0
2020-01-30 12:45:00,16.48,16.52,16.47,16.52,8136.0,16.2023,16.2417,16.1925,16.2417,8136.0
2020-01-30 12:50:00,16.52,16.55,16.5,16.53,4790.0,16.2417,16.2711,16.222,16.2515,4790.0
2020-01-30 12:55:00,16.53,16.54,16.5,16.52,10233.0,16.2515,16.2613,16.222,16.2417,10233.0
2020-01-30 13:00:00,16.51,16.53,16.5,16.53,4616.0,16.2318,16.2515,16.222,16.2515,4616.0
2020-01-30 13:05:00,16.52,16.54,16.51,16.52,5211.0,16.2417,16.2613,16.2318,16.2417,5211.0
2020-01-30 13:10:00,16.52,16.54,16.49,16.49,4441.0,16.2417,16.2613,16.2122,16.2122,4441.0
2020-01-30 13:15:00,16.49,16.52,16.48,16.48,3330.0,16.2122,16.2417,16.2023,16.2023,3330.0
2020-01-30 13:20:00,16.48,16.49,16.46,16.48,3513.0,16.2023,16.2122,16.1827,16.2023,3513.0
2020-01-30 13:25:00,16.48,16.49,16.46,16.47,5665.0,16.2023,16.2122,16.1827,16.1925,5665.0
2020-01-30 13:30:00,16.47,16.53,16.46,16.53,5926.0,16.1925,16.2515,16.1827,16.2515,5926.0
2020-01-30 13:35:00,16.53,16.53,16.48,16.5,4148.0,16.2515,16.2515,16.2023,16.222,4148.0
2020-01-30 13:40:00,16.5,16.52,16.49,16.51,5928.0,16.222,16.2417,16.2122,16.2318,5928.0
2020-01-30 13:45:00,16.51,16.52,16.5,16.51,4195.0,16.2318,16.2417,16.222,16.2318,4195.0
2020-01-30 13:50:00,16.5,16.5,16.46,16.5,16118.0,16.222,16.222,16.1827,16.222,16118.0
2020-01-30 13:55:00,16.5,16.52,16.46,16.5,28360.0,16.222,16.2417,16.1827,16.222,28360.0
2020-01-30 14:00:00,16.5,16.52,16.49,16.5,16776.0,16.222,16.2417,16.2122,16.222,16776.0
2020-01-30 14:05:00,16.49,16.54,16.48,16.54,4757.0,16.2122,16.2613,16.2023,16.2613,4757.0
2020-01-30 14:10:00,16.54,16.55,16.52,16.55,3299.0,16.2613,16.2711,16.2417,16.2711,3299.0
2020-01-30 14:15:00,16.56,16.59,16.55,16.57,4640.0,16.281,16.3105,16.2711,16.2908,4640.0
2020-01-30 14:20:00,16.57,16.58,16.54,16.54,3989.0,16.2908,16.3006,16.2613,16.2613,3989.0
2020-01-30 14:25:00,16.54,16.55,16.54,16.55,960.0,16.2613,16.2711,16.2613,16.2711,960.0
2020-01-30 14:30:00,16.54,16.55,16.52,16.52,11118.0,16.2613,16.2711,16.2417,16.2417,11118.0
2020-01-30 14:35:00,16.53,16.53,16.51,16.51,3372.0,16.2515,16.2515,16.2318,16.2318,3372.0
2020-01-30 14:40:00,16.51,16.6,16.51,16.52,11395.0,16.2318,16.3203,16.2318,16.2417,11395.0
2020-01-30 14:45:00,16.53,16.61,16.52,16.59,13565.0,16.2515,16.3301,16.2417,16.3105,13565.0
2020-01-30 14:50:00,16.59,16.6,16.55,16.58,4178.0,16.3105,16.3203,16.2711,16.3006,4178.0
2020-01-30 14:55:00,16.59,16.64,16.58,16.61,10017.0,16.3105,16.3596,16.3006,16.3301,10017.0
2020-01-30 15:00:00,16.62,16.63,16.59,16.62,10321.0,16.34,16.3498,16.3105,16.34,10321.0
2020-01-30 15:05:00,16.62,16.62,16.58,16.58,6190.0,16.34,16.34,16.3006,16.3006,6190.0
2020-01-30 15:10:00,16.59,16.6,16.57,16.58,5169.0,16.3105,16.3203,16.2908,16.3006,5169.0
2020-01-30 15:15:00,16.59,16.61,16.57,16.6,6868.0,16.3105,16.3301,16.2908,16.3203,6868.0
2020-01-30 15:20:00,16.6,16.63,16.59,16.6,6356.0,16.3203,16.3498,16.3105,16.3203,6356.0
2020-01-30 15:25:00,16.59,16.59,16.56,16.56,4514.0,16.3105,16.3105,16.281,16.281,4514.0
2020-01-30 15:30:00,16.56,16.59,16.55,16.57,10468.0,16.281,16.3105,16.2711,16.2908,10468.0
2020-01-30 15:35:00,16.57,16.59,16.57,16.59,8424.0,16.2908,16.3105,16.2908,16.3105,8424.0
2020-01-30 15:40:00,16.59,16.63,16.58,16.59,15307.0,16.3105,16.3498,16.3006,16.3105,15307.0
2020-01-30 15:45:00,16.6,16.64,16.58,16.64,20585.0,16.3203,16.3596,16.3006,16.3596,20585.0
2020-01-30 15:50:00,16.64,16.65,16.59,16.62,34151.0,16.3596,16.3695,16.3105,16.34,34151.0
2020-01-30 15:55:00,16.62,16.67,16.57,16.66,176435.0,16.34,16.3891,16.2908,16.3793,176435.0
2020-01-31 09:30:00,16.63,16.63,16.47,16.48,41333.0,16.3498,16.3498,16.1925,16.2023,41333.0
2020-01-31 09:35:00,16.46,16.49,16.41,16.46,14397.0,16.1827,16.2122,16.1335,16.1827,14397.0
2020-01-31 09:40:00,16.43,16.44,16.23,16.25,14874.0,16.1532,16.163,15.9565,15.9762,14874.0
2020-01-31 09:45:00,16.25,16.29,16.18,16.27,12164.0,15.9762,16.0155,15.9074,15.9959,12164.0
2020-01-31 09:50:00,16.28,16.31,16.24,16.29,23580.0,16.0057,16.0352,15.9664,16.0155,23580.0
2020-01-31 09:55:00,16.31,16.38,16.27,16.32,46020.0,16.0352,16.104,15.9959,16.045,46020.0
2020-01-31 10:00:00,16.31,16.33,16.28,16.29,43273.0,16.0352,16.0549,16.0057,16.0155,43273.0
2020-01-31 10:05:00,16.29,16.32,16.2,16.22,39419.0,16.0155,16.045,15.927,15.9467,39419.0
2020-01-31 10:10:00,16.24,16.3,16.2,16.23,24521.0,15.9664,16.0254,15.927,15.9565,24521.0
2020-01-31 10:15:00,16.21,16.24,16.16,16.23,15204.0,15.9369,15.9664,15.8877,15.9565,15204.0
2020-01-31 10:20:00,16.24,16.3,16.23,16.26,27205.0,15.9664,16.0254,15.9565,15.986,27205.0
2020-01-31 10:25:00,16.25,16.35,16.24,16.35,93622.0,15.9762,16.0745,15.9664,16.0745,93622.0
2020-01-31 10:30:00,16.34,17.15,16.29,16.39,292897.0,16.0647,16.861,16.0155,16.1138,292897.0
2020-01-31 10:35:00,16.38,16.38,16.27,16.3,55926.0,16.104,16.104,15.9959,16.0254,55926.0
2020-01-31 10:40:00,16.28,16.3,16.2,16.22,43556.0,16.0057,16.0254,15.927,15.9467,43556.0
2020-01-31 10:45:00,16.21,16.25,16.19,16.19,35090.0,15.9369,15.9762,15.9172,15.9172,35090.0
2020-01-31 10:50:00,16.19,16.29,16.16,16.28,24601.0,15.9172,16.0155,15.8877,16.0057,24601.0
2020-01-31 10:55:00,16.28,16.28,16.23,16.25,5553.0,16.0057,16.0057,15.9565,15.9762,5553.0
2020-01-31 11:00:00,16.26,16.3,16.25,16.29,9343.0,15.986,16.0254,15.9762,16.0155,9343.0
2020-01-31 11:05:00,16.29,16.29,16.22,16.23,12650.0,16.0155,16.0155,15.9467,15.9565,12650.0
2020-01-31 11:10:00,16.23,16.26,16.21,16.23,4104.0,15.9565,15.986,15.9369,15.9565,4104.0
2020-01-31 11:15:00,16.23,16.24,16.17,16.22,43819.0,15.9565,15.9664,15.8975,15.9467,43819.0
2020-01-31 11:20:00,16.21,16.21,16.16,16.16,8325.0,15.9369,15.9369,15.8877,15.8877,8325.0
2020-01-31 11:25:00,16.15,16.23,16.15,16.22,8157.0,15.8779,15.9565,15.8779,15.9467,8157.0
2020-01-31 11:30:00,16.2,16.25,16.19,16.25,3900.0,15.927,15.9762,15.9172,15.9762,3900.0
2020-01-31 11:35:00,16.28,16.29,16.2,16.25,7518.0,16.0057,16.0155,15.927,15.9762,7518.0
2020-01-31 11:40:00,16.24,16.29,16.23,16.28,19088.0,15.9664,16.0155,15.9565,16.0057,19088.0
2020-01-31 11:45:00,16.28,16.32,16.27,16.32,7331.0,16.0057,16.045,15.9959,16.045,7331.0
2020-01-31 11:50:00,16.3,16.35,16.29,16.34,8699.0,16.0254,16.0745,16.0155,16.0647,8699.0
2020-01-31 11:55:00,16.34,16.36,16.31,16.35,11731.0,16.0647,16.0843,16.0352,16.0745,11731.0
2020-01-31 12:00:00,16.36,16.4,16.36,16.38,6646.0,16.0843,16.1237,16.0843,16.104,6646.0
2020-01-31 12:05:00,16.38,16.39,16.34,16.36,5114.0,16.104,16.1138,16.0647,16.0843,5114.0
2020-01-31 12:10:00,16.36,16.36,16.32,16.34,3774.0,16.0843,16.0843,16.045,16.0647,3774.0
2020-01-31 12:15:00,16.32,16.34,16.31,16.33,6212.0,16.045,16.0647,16.0352,16.0549,6212.0
2020-01-31 12:20:00,16.34,16.36,16.31,16.32,9711.0,16.0647,16.0843,16.0352,16.045,9711.0
2020-01-31 12:25:00,16.32,16.37,16.31,16.35,5005.0,16.045,16.0942,16.0352,16.0745,5005.0
2020-01-31 12:30:00,16.36,16.36,16.31,16.31,7118.0,16.0843,16.0843,16.0352,16.0352,7118.0
2020-01-31 12:35:00,16.31,16.32,16.24,16.25,5791.0,16.0352,16.045,15.9664,15.9762,5791.0
2020-01-31 12:40:00,16.25,16.28,16.22,16.25,7357.0,15.9762,16.0057,15.9467,15.9762,7357.0
2020-01-31 12:45:00,16.25,16.25,16.21,16.21,4050.0,15.9762,15.9762,15.9369,15.9369,4050.0
2020-01-31 12:50:00,16.21,16.27,16.19,16.27,20132.0,15.9369,15.9959,15.9172,15.9959,20132.0
2020-01-31 12:55:00,16.26,16.28,16.23,16.23,4740.0,15.986,16.0057,15.9565,15.9565,4740.0
2020-01-31 13:00:00,16.23,16.31,16.23,16.29,5938.0,15.9565,16.0352,15.9565,16.0155,5938.0
2020-01-31 13:05:00,16.3,16.33,16.29,16.3,6203.0,16.0254,16.0549,16.0155,16.0254,6203.0
2020-01-31 13:10:00,16.29,16.3,16.28,16.29,4005.0,16.0155,16.0254,16.0057,16.0155,4005.0
2020-01-31 13:15:00,16.3,16.3,16.26,16.27,9600.0,16.0254,16.0254,15.986,15.9959,9600.0
2020-01-31 13:20:00,16.26,16.28,16.25,16.28,4372.0,15.986,16.0057,15.9762,16.0057,4372.0
2020-01-31 13:25:00,16.29,16.29,16.25,16.28,2618.0,16.0155,16.0155,15.9762,16.0057,2618.0
2020-01-31 13:30:00,16.28,16.3,16.26,16.3,6345.0,16.0057,16.0254,15.986,16.0254,6345.0
2020-01-31 13:35:00,16.3,16.3,16.27,16.29,5651.0,16.0254,16.0254,15.9959,16.0155,5651.0
2020-01-31 13:40:00,16.29,16.3,16.26,16.27,3591.0,16.0155,16.0254,15.986,15.9959,3591.0
2020-01-31 13:45:00,16.28,16.3,16.27,16.3,8027.0,16.0057,16.0254,15.9959,16.0254,8027.0
2020-01-31 13:50:00,16.3,16.32,16.29,16.32,9550.0,16.0254,16.045,16.0155,16.045,9550.0
2020-01-31 13:55:00,16.32,16.33,16.3,16.3,10638.0,16.045,16.0549,16.0254,16.0254,10638.0
2020-01-31 14:00:00,16.31,16.32,16.28,16.3,6490.0,16.0352,16.045,16.0057,16.0254,6490.0
2020-01-31 14:05:00,16.3,16.3,16.25,16.26,9671.0,16.0254,16.0254,15.9762,15.986,9671.0
2020-01-31 14:10:00,16.26,16.28,16.25,16.25,6912.0,15.986,16.0057,15.9762,15.9762,6912.0
2020-01-31 14:15:00,16.26,16.28,16.25,16.28,4825.0,15.986,16.0057,15.9762,16.0057,4825.0
2020-01-31 14:20:00,16.28,16.28,16.23,16.25,8427.0,16.0057,16.0057,15.9565,15.9762,8427.0
2020-01-31 14:25:00,16.25,16.26,16.24,16.24,4691.0,15.9762,15.986,15.9664,15.9664,4691.0
2020-01-31 14:30:00,16.23,16.31,16.23,16.3,7046.0,15.9565,16.0352,15.9565,16.0254,7046.0
2020-01-31 14:35:00,16.29,16.3,16.27,16.29,7918.0,16.0155,16.0254,15.9959,16.0155,7918.0
2020-01-31 14:40:00,16.29,16.29,16.25,16.27,4519.0,16.0155,16.0155,15.9762,15.9959,4519.0
2020-01-31 14:45:00,16.26,16.27,16.25,16.25,2000.0,15.986,15.9959,15.9762,15.9762,2000.0
2020-01-31 14:50:00,16.25,16.26,16.23,16.24,7413.0,15.9762,15.986,15.9565,15.9664,7413.0
2020-01-31 14:55:00,16.23,16.27,16.23,16.25,7354.0,15.9565,15.9959,15.9565,15.9762,7354.0
2020-01-31 15:00:00,16.25,16.26,16.23,16.24,13804.0,15.9762,15.986,15.9565,15.9664,13804.0
2020-01-31 15:05:00,16.24,16.25,16.22,16.23,6741.0,15.9664,15.9762,15.9467,15.9565,6741.0
2020-01-31 15:10:00,16.23,16.26,16.23,16.25,7616.0,15.9565,15.986,15.9565,15.9762,7616.0
2020-01-31 15:15:00,16.25,16.26,16.23,16.25,11152.0,15.9762,15.986,15.9565,15.9762,11152.0
2020-01-31 15:20:00,16.25,16.27,16.24,16.27,9595.0,15.9762,15.9959,15.9664,15.9959,9595.0
2020-01-31 15:25:00,16.27,16.27,16.26,16.26,12345.0,15.9959,15.9959,15.986,15.986,12345.0
2020-01-31 15:30:00,16.27,16.3,16.25,16.27,33824.0,15.9959,16.0254,15.9762,15.9959,33824.0
2020-01-31 15:35:00,16.27,16.28,16.26,16.27,18993.0,15.9959,16.0057,15.986,15.9959,18993.0
2020-01-31 15:40:00,16.27,16.32,16.22,16.3,52470.0,15.9959,16.045,15.9467,16.0254,52470.0
2020-01-31 15:45:00,16.31,16.33,16.28,16.29,37644.0,16.0352,16.0549,16.0057,16.0155,37644.0
2020-01-31 15:50:00,16.28,16.33,16.27,16.31,72866.0,16.0057,16.0549,15.9959,16.0352,72866.0
2020-01-31 15:55:00,16.31,16.38,16.3,16.35,319854.0,16.0352,16.104,16.0254,16.0745,319854.0
2020-02-03 09:30:00,16.66,16.66,16.31,16.39,116170.0,16.3793,16.3793,16.0352,16.1138,116170.0
2020-02-03 09:35:00,16.41,16.69,16.34,16.63,58640.0,16.1335,16.4088,16.0647,16.3498,58640.0
2020-02-03 09:40:00,16.62,16.71,16.62,16.66,15019.0,16.34,16.4284,16.34,16.3793,15019.0
2020-02-03 09:45:00,16.66,16.69,16.54,16.6,28871.0,16.3793,16.4088,16.2613,16.3203,28871.0
2020-02-03 09:50:00,16.59,16.59,16.45,16.53,19005.0,16.3105,16.3105,16.1728,16.2515,19005.0
2020-02-03 09:55:00,16.54,16.56,16.43,16.43,13728.0,16.2613,16.281,16.1532,16.1532,13728.0
2020-02-03 10:00:00,16.46,16.53,16.45,16.53,28560.0,16.1827,16.2515,16.1728,16.2515,28560.0
2020-02-03 10:05:00,16.53,16.55,16.47,16.47,30186.0,16.2515,16.2711,16.1925,16.1925,30186.0
2020-02-03 10:10:00,16.48,16.56,16.45,16.52,19976.0,16.2023,16.281,16.1728,16.2417,19976.0
2020-02-03 10:15:00,16.52,16.57,16.5,16.52,45422.0,16.2417,16.2908,16.222,16.2417,45422.0
2020-02-03 10:20:00,16.52,16.61,16.52,16.6,38746.0,16.2417,16.3301,16.2417,16.3203,38746.0
2020-02-03 10:25:00,16.61,16.78,16.55,16.76,151602.0,16.3301,16.4973,16.2711,16.4776,151602.0
2020-02-03 10:30:00,16.75,16.8,16.66,16.72,98927.0,16.4678,16.5169,16.3793,16.4383,98927.0
2020-02-03 10:35:00,16.72,16.74,16.68,16.72,42428.0,16.4383,16.4579,16.399,16.4383,42428.0
2020-02-03 10:40:00,16.72,16.78,16.7,16.72,32632.0,16.4383,16.4973,16.4186,16.4383,32632.0
2020-02-03 10:45:00,16.73,16.73,16.63,16.64,39845.0,16.4481,16.4481,16.3498,16.3596,39845.0
2020-02-03 10:50:00,16.64,16.68,16.62,16.64,35953.0,16.3596,16.399,16.34,16.3596,35953.0
2020-02-03 10:55:00,16.65,16.7,16.62,16.64,39684.0,16.3695,16.4186,16.34,16.3596,39684.0
2020-02-03 11:00:00,16.65,16.72,16.64,16.7,91745.0,16.3695,16.4383,16.3596,16.4186,91745.0
2020-02-03 11:05:00,16.7,16.74,16.64,16.7,106237.0,16.4186,16.4579,16.3596,16.4186,106237.0
2020-02-03 11:10:00,16.7,16.72,16.68,16.69,34321.0,16.4186,16.4383,16.399,16.4088,34321.0
2020-02-03 11:15:00,16.69,16.7,16.52,16.54,78037.0,16.4088,16.4186,16.2417,16.2613,78037.0
2020-02-03 11:20:00,16.55,16.55,16.48,16.51,21480.0,16.2711,16.2711,16.2023,16.2318,21480.0
2020-02-03 11:25:00,16.52,16.54,16.5,16.52,30219.0,16.2417,16.2613,16.222,16.2417,30219.0
2020-02-03 11:30:00,16.53,16.53,16.49,16.52,15840.0,16.2515,16.2515,16.2122,16.2417,15840.0
2020-02-03 11:35:00,16.51,16.52,16.48,16.52,14995.0,16.2318,16.2417,16.2023,16.2417,14995.0
2020-02-03 11:40:00,16.52,16.53,16.45,16.49,28706.0,16.2417,16.2515,16.1728,16.2122,28706.0
2020-02-03 11:45:00,16.48,16.51,16.46,16.51,6410.0,16.2023,16.2318,16.1827,16.2318,6410.0
2020-02-03 11:50:00,16.5,16.5,16.46,16.48,5766.0,16.222,16.222,16.1827,16.2023,5766.0
2020-02-03 11:55:00,16.48,16.52,16.48,16.51,10798.0,16.2023,16.2417,16.2023,16.2318,10798.0
2020-02-03 12:00:00,16.51,16.52,16.48,16.51,13165.0,16.2318,16.2417,16.2023,16.2318,13165.0
2020-02-03 12:05:00,16.51,16.52,16.47,16.52,46403.0,16.2318,16.2417,16.1925,16.2417,46403.0
2020-02-03 12:10:00,16.52,16.57,16.5,16.53,72738.0,16.2417,16.2908,16.222,16.2515,72738.0
2020-02-03 12:15:00,16.53,16.55,16.5,16.54,76565.0,16.2515,16.2711,16.222,16.2613,76565.0
2020-02-03 12:20:00,16.54,16.59,16.5,16.57,120391.0,16.2613,16.3105,16.222,16.2908,120391.0
2020-02-03 12:25:00,16.57,16.57,16.5,16.52,89205.0,16.2908,16.2908,16.222,16.2417,89205.0
2020-02-03 12:30:00,16.52,16.53,16.47,16.48,20888.0,16.2417,16.2515,16.1925,16.2023,20888.0
2020-02-03 12:35:00,16.49,16.51,16.47,16.48,11863.0,16.2122,16.2318,16.1925,16.2023,11863.0
2020-02-03 12:40:00,16.49,16.49,16.47,16.48,10906.0,16.2122,16.2122,16.1925,16.2023,10906.0
2020-02-03 12:45:00,16.48,16.48,16.44,16.47,6218.0,16.2023,16.2023,16.163,16.1925,6218.0
2020-02-03 12:50:00,16.47,16.52,16.47,16.52,6567.0,16.1925,16.2417,16.1925,16.2417,6567.0
2020-02-03 12:55:00,16.52,16.52,16.49,16.5,18762.0,16.2417,16.2417,16.2122,16.222,18762.0
2020-02-03 13:00:00,16.51,16.51,16.47,16.47,5149.0,16.2318,16.2318,16.1925,16.1925,5149.0
2020-02-03 13:05:00,16.46,16.47,16.42,16.43,11058.0,16.1827,16.1925,16.1433,16.1532,11058.0
2020-02-03 13:10:00,16.43,16.43,16.38,16.39,8902.0,16.1532,16.1532,16.104,16.1138,8902.0
2020-02-03 13:15:00,16.39,16.43,16.38,16.43,4401.0,16.1138,16.1532,16.104,16.1532,4401.0
2020-02-03 13:20:00,16.43,16.43,16.41,16.42,3518.0,16.1532,16.1532,16.1335,16.1433,3518.0
2020-02-03 13:25:00,16.43,16.43,16.4,16.41,4599.0,16.1532,16.1532,16.1237,16.1335,4599.0
2020-02-03 13:30:00,16.41,16.43,16.38,16.42,8655.0,16.1335,16.1532,16.104,16.1433,8655.0
2020-02-03 13:35:00,16.43,16.44,16.42,16.44,512.0,16.1532,16.163,16.1433,16.163,512.0
2020-02-03 13:40:00,16.43,16.44,16.4,16.41,4542.0,16.1532,16.163,16.1237,16.1335,4542.0
2020-02-03 13:45:00,16.41,16.44,16.39,16.43,6570.0,16.1335,16.163,16.1138,16.1532,6570.0
2020-02-03 13:50:00,16.43,16.45,16.42,16.45,5334.0,16.1532,16.1728,16.1433,16.1728,5334.0
2020-02-03 13:55:00,16.45,16.49,16.44,16.48,6306.0,16.1728,16.2122,16.163,16.2023,6306.0
2020-02-03 14:00:00,16.48,16.48,16.45,16.48,7793.0,16.2023,16.2023,16.1728,16.2023,7793.0
2020-02-03 14:05:00,16.47,16.47,16.45,16.47,4731.0,16.1925,16.1925,16.1728,16.1925,4731.0
2020-02-03 14:10:00,16.48,16.48,16.43,16.45,9734.0,16.2023,16.2023,16.1532,16.1728,9734.0
2020-02-03 14:15:00,16.45,16.48,16.44,16.48,4361.0,16.1728,16.2023,16.163,16.2023,4361.0
2020-02-03 14:20:00,16.48,16.52,16.48,16.48,6910.0,16.2023,16.2417,16.2023,16.2023,6910.0
2020-02-03 14:25:00,16.49,16.5,16.48,16.48,3830.0,16.2122,16.222,16.2023,16.2023,3830.0
2020-02-03 14:30:00,16.49,16.51,16.47,16.48,7672.0,16.2122,16.2318,16.1925,16.2023,7672.0
2020-02-03 14:35:00,16.48,16.49,16.46,16.48,3952.0,16.2023,16.2122,16.1827,16.2023,3952.0
2020-02-03 14:40:00,16.48,16.52,16.47,16.52,3370.0,16.2023,16.2417,16.1925,16.2417,3370.0
2020-02-03 14:45:00,16.51,16.51,16.5,16.51,5195.0,16.2318,16.2318,16.222,16.2318,5195.0
2020-02-03 14:50:00,16.51,16.53,16.5,16.51,15418.0,16.2318,16.2515,16.222,16.2318,15418.0
2020-02-03 14:55:00,16.51,16.52,16.46,16.46,21400.0,16.2318,16.2417,16.1827,16.1827,21400.0
2020-02-03 15:00:00,16.46,16.48,16.45,16.48,14783.0,16.1827,16.2023,16.1728,16.2023,14783.0
2020-02-03 15:05:00,16.48,16.49,16.46,16.46,18066.0,16.2023,16.2122,16.1827,16.1827,18066.0
2020-02-03 15:10:00,16.46,16.47,16.44,16.45,8023.0,16.1827,16.1925,16.163,16.1728,8023.0
2020-02-03 15:15:00,16.44,16.47,16.44,16.46,12703.0,16.163,16.1925,16.163,16.1827,12703.0
2020-02-03 15:20:00,16.46,16.47,16.45,16.46,4450.0,16.1827,16.1925,16.1728,16.1827,4450.0
2020-02-03 15:25:00,16.46,16.47,16.45,16.46,8432.0,16.1827,16.1925,16.1728,16.1827,8432.0
2020-02-03 15:30:00,16.47,16.49,16.47,16.49,11808.0,16.1925,16.2122,16.1925,16.2122,11808.0
2020-02-03 15:35:00,16.48,16.5,16.46,16.46,11939.0,16.2023,16.222,16.1827,16.1827,11939.0
2020-02-03 15:40:00,16.46,16.48,16.43,16.44,17444.0,16.1827,16.2023,16.1532,16.163,17444.0
2020-02-03 15:45:00,16.44,16.45,16.42,16.43,19878.0,16.163,16.1728,16.1433,16.1532,19878.0
2020-02-03 15:50:00,16.43,16.43,16.38,16.38,41679.0,16.1532,16.1532,16.104,16.104,41679.0
2020-02-03 15:55:00,16.38,16.39,16.32,16.36,168178.0,16.104,16.1138,16.045,16.0843,168178.0
2020-02-04 09:30:00,16.65,16.73,16.51,16.55,37767.0,16.3695,16.4481,16.2318,16.2711,37767.0
2020-02-04 09:35:00,16.55,16.63,16.5,16.5,26444.0,16.2711,16.3498,16.222,16.222,26444.0
2020-02-04 09:40:00,16.5,16.59,16.48,16.53,55645.0,16.222,16.3105,16.2023,16.2515,55645.0
2020-02-04 09:45:00,16.52,16.61,16.49,16.54,56839.0,16.2417,16.3301,16.2122,16.2613,56839.0
2020-02-04 09:50:00,16.54,16.54,16.44,16.53,37410.0,16.2613,16.2613,16.163,16.2515,37410.0
2020-02-04 09:55:00,16.52,16.53,16.43,16.51,23332.0,16.2417,16.2515,16.1532,16.2318,23332.0
2020-02-04 10:00:00,16.51,16.54,16.44,16.44,32287.0,16.2318,16.2613,16.163,16.163,32287.0
2020-02-04 10:05:00,16.45,16.48,16.45,16.48,7479.0,16.1728,16.2023,16.1728,16.2023,7479.0
2020-02-04 10:10:00,16.48,16.52,16.47,16.51,12102.0,16.2023,16.2417,16.1925,16.2318,12102.0
2020-02-04 10:15:00,16.5,16.52,16.48,16.52,12527.0,16.222,16.2417,16.2023,16.2417,12527.0
2020-02-04 10:20:00,16.53,16.53,16.49,16.49,13760.0,16.2515,16.2515,16.2122,16.2122,13760.0
2020-02-04 10:25:00,16.5,16.52,16.48,16.5,11679.0,16.222,16.2417,16.2023,16.222,11679.0
2020-02-04 10:30:00,16.51,16.52,16.47,16.47,18631.0,16.2318,16.2417,16.1925,16.1925,18631.0
2020-02-04 10:35:00,16.47,16.48,16.44,16.44,10578.0,16.1925,16.2023,16.163,16.163,10578.0
2020-02-04 10:40:00,16.44,16.46,16.4,16.44,23469.0,16.163,16.1827,16.1237,16.163,23469.0
2020-02-04 10:45:00,16.45,16.45,16.41,16.42,6932.0,16.1728,16.1728,16.1335,16.1433,6932.0
2020-02-04 10:50:00,16.41,16.42,16.36,16.36,24232.0,16.1335,16.1433,16.0843,16.0843,24232.0
2020-02-04 10:55:00,16.36,16.38,16.31,16.32,17182.0,16.0843,16.104,16.0352,16.045,17182.0
2020-02-04 11:00:00,16.31,16.31,16.26,16.26,33882.0,16.0352,16.0352,15.986,15.986,33882.0
2020-02-04 11:05:00,16.27,16.33,16.26,16.26,12527.0,15.9959,16.0549,15.986,15.986,12527.0
2020-02-04 11:10:00,16.27,16.36,16.26,16.36,18797.0,15.9959,16.0843,15.986,16.0843,18797.0
2020-02-04 11:15:00,16.37,16.39,16.36,16.38,11678.0,16.0942,16.1138,16.0843,16.104,11678.0
2020-02-04 11:20:00,16.38,16.45,16.37,16.42,36330.0,16.104,16.1728,16.0942,16.1433,36330.0
2020-02-04 11:25:00,16.41,16.46,16.39,16.45,20876.0,16.1335,16.1827,16.1138,16.1728,20876.0
2020-02-04 11:30:00,16.46,16.52,16.44,16.48,29161.0,16.1827,16.2417,16.163,16.2023,29161.0
2020-02-04 11:35:00,16.48,16.51,16.46,16.48,50889.0,16.2023,16.2318,16.1827,16.2023,50889.0
2020-02-04 11:40:00,16.48,16.49,16.43,16.47,23938.0,16.2023,16.2122,16.1532,16.1925,23938.0
2020-02-04 11:45:00,16.48,16.5,16.46,16.49,5372.0,16.2023,16.222,16.1827,16.2122,5372.0
2020-02-04 11:50:00,16.48,16.49,16.44,16.47,13901.0,16.2023,16.2122,16.163,16.1925,13901.0
2020-02-04 11:55:00,16.46,16.52,16.46,16.52,12423.0,16.1827,16.2417,16.1827,16.2417,12423.0
2020-02-04 12:00:00,16.51,16.52,16.49,16.51,22957.0,16.2318,16.2417,16.2122,16.2318,22957.0
2020-02-04 12:05:00,16.51,16.51,16.48,16.48,9579.0,16.2318,16.2318,16.2023,16.2023,9579.0
2020-02-04 12:10:00,16.48,16.55,16.48,16.51,47064.0,16.2023,16.2711,16.2023,16.2318,47064.0
2020-02-04 12:15:00,16.51,16.55,16.5,16.52,130233.0,16.2318,16.2711,16.222,16.2417,130233.0
2020-02-04 12:20:00,16.52,16.54,16.5,16.52,31183.0,16.2417,16.2613,16.222,16.2417,31183.0
2020-02-04 12:25:00,16.51,16.54,16.5,16.52,26165.0,16.2318,16.2613,16.222,16.2417,26165.0
2020-02-04 12:30:00,16.52,16.52,16.49,16.51,30415.0,16.2417,16.2417,16.2122,16.2318,30415.0
2020-02-04 12:35:00,16.52,16.55,16.5,16.52,64373.0,16.2417,16.2711,16.222,16.2417,64373.0
2020-02-04 12:40:00,16.52,16.54,16.49,16.52,146454.0,16.2417,16.2613,16.2122,16.2417,146454.0
2020-02-04 12:45:00,16.52,16.53,16.49,16.51,52952.0,16.2417,16.2515,16.2122,16.2318,52952.0
2020-02-04 12:50:00,16.52,16.53,16.51,16.52,21057.0,16.2417,16.2515,16.2318,16.2417,21057.0
2020-02-04 12:55:00,16.52,16.52,16.49,16.52,56558.0,16.2417,16.2417,16.2122,16.2417,56558.0
2020-02-04 13:00:00,16.53,16.53,16.5,16.52,76421.0,16.2515,16.2515,16.222,16.2417,76421.0
2020-02-04 13:05:00,16.52,16.56,16.49,16.54,206092.0,16.2417,16.281,16.2122,16.2613,206092.0
2020-02-04 13:10:00,16.54,16.54,16.5,16.52,21131.0,16.2613,16.2613,16.222,16.2417,21131.0
2020-02-04 13:15:00,16.52,16.52,16.48,16.5,7702.0,16.2417,16.2417,16.2023,16.222,7702.0
2020-02-04 13:20:00,16.49,16.49,16.44,16.48,23025.0,16.2122,16.2122,16.163,16.2023,23025.0
2020-02-04 13:25:00,16.47,16.48,16.46,16.47,3900.0,16.1925,16.2023,16.1827,16.1925,3900.0
2020-02-04 13:30:00,16.48,16.53,16.47,16.52,19641.0,16.2023,16.2515,16.1925,16.2417,19641.0
2020-02-04 13:35:00,16.51,16.51,16.48,16.48,9239.0,16.2318,16.2318,16.2023,16.2023,9239.0
2020-02-04 13:40:00,16.48,16.48,16.45,16.48,11151.0,16.2023,16.2023,16.1728,16.2023,11151.0
2020-02-04 13:45:00,16.48,16.49,16.45,16.46,13210.0,16.2023,16.2122,16.1728,16.1827,13210.0
2020-02-04 13:50:00,16.46,16.46,16.41,16.41,7516.0,16.1827,16.1827,16.1335,16.1335,7516.0
2020-02-04 13:55:00,16.41,16.44,16.38,16.44,10338.0,16.1335,16.163,16.104,16.163,10338.0
2020-02-04 14:00:00,16.45,16.45,16.4,16.41,10626.0,16.1728,16.1728,16.1237,16.1335,10626.0
2020-02-04 14:05:00,16.41,16.43,16.4,16.43,10770.0,16.1335,16.1532,16.1237,16.1532,10770.0
2020-02-04 14:10:00,16.43,16.44,16.4,16.4,24035.0,16.1532,16.163,16.1237,16.1237,24035.0
2020-02-04 14:15:00,16.41,16.42,16.34,16.34,26395.0,16.1335,16.1433,16.0647,16.0647,26395.0
2020-02-04 14:20:00,16.35,16.4,16.3,16.3,25863.0,16.0745,16.1237,16.0254,16.0254,25863.0
2020-02-04 14:25:00,16.3,16.31,16.28,16.3,34354.0,16.0254,16.0352,16.0057,16.0254,34354.0
2020-02-04 14:30:00,16.3,16.35,16.29,16.35,7832.0,16.0254,16.0745,16.0155,16.0745,7832.0
2020-02-04 14:35:00,16.35,16.38,16.34,16.35,17089.0,16.0745,16.104,16.0647,16.0745,17089.0
2020-02-04 14:40:00,16.35,16.35,16.31,16.31,11401.0,16.0745,16.0745,16.0352,16.0352,11401.0
2020-02-04 14:45:00,16.31,16.36,16.3,16.34,27046.0,16.0352,16.0843,16.0254,16.0647,27046.0
2020-02-04 14:50:00,16.34,16.34,16.31,16.33,10904.0,16.0647,16.0647,16.0352,16.0549,10904.0
2020-02-04 14:55:00,16.34,16.35,16.32,16.33,14882.0,16.0647,16.0745,16.045,16.0549,14882.0
2020-02-04 15:00:00,16.32,16.33,16.28,16.32,31414.0,16.045,16.0549,16.0057,16.045,31414.0
2020-02-04 15:05:00,16.32,16.32,16.27,16.28,23616.0,16.045,16.045,15.9959,16.0057,23616.0
2020-02-04 15:10:00,16.28,16.28,16.25,16.26,39828.0,16.0057,16.0057,15.9762,15.986,39828.0
2020-02-04 15:15:00,16.26,16.27,16.21,16.21,104923.0,15.986,15.9959,15.9369,15.9369,104923.0
2020-02-04 15:20:00,16.21,16.25,16.17,16.18,80686.0,15.9369,15.9762,15.8975,15.9074,80686.0
2020-02-04 15:25:00,16.18,16.22,16.17,16.21,27934.0,15.9074,15.9467,15.8975,15.9369,27934.0
2020-02-04 15:30:00,16.21,16.22,16.18,16.19,49882.0,15.9369,15.9467,15.9074,15.9172,49882.0
2020-02-04 15:35:00,16.18,16.19,16.14,16.14,41221.0,15.9074,15.9172,15.8681,15.8681,41221.0
2020-02-04 15:40:00,16.14,16.19,16.12,16.19,37019.0,15.8681,15.9172,15.8484,15.9172,37019.0
2020-02-04 15:45:00,16.18,16.21,16.17,16.18,69917.0,15.9074,15.9369,15.8975,15.9074,69917.0
2020-02-04 15:50:00,16.18,16.19,16.13,16.13,56793.0,15.9074,15.9172,15.8582,15.8582,56793.0
2020-02-04 15:55:00,16.13,16.14,16.09,16.12,164807.0,15.8582,15.8681,15.8189,15.8484,164807.0
2020-02-05 09:30:00,16.37,16.5,16.28,16.5,87899.0,16.0942,16.222,16.0057,16.222,87899.0
2020-02-05 09:35:00,16.5,16.75,16.48,16.7,212114.0,16.222,16.4678,16.2023,16.4186,212114.0
2020-02-05 09:40:00,16.7,16.83,16.63,16.78,211289.0,16.4186,16.5464,16.3498,16.4973,211289.0
2020-02-05 09:45:00,16.78,16.96,16.73,16.92,73695.0,16.4973,16.6742,16.4481,16.6349,73695.0
2020-02-05 09:50:00,16.91,16.95,16.85,16.85,68263.0,16.6251,16.6644,16.5661,16.5661,68263.0
2020-02-05 09:55:00,16.84,16.85,16.71,16.72,73808.0,16.5563,16.5661,16.4284,16.4383,73808.0
2020-02-05 10:00:00,16.73,16.75,16.65,16.69,120016.0,16.4481,16.4678,16.3695,16.4088,120016.0
2020-02-05 10:05:00,16.7,16.77,16.56,16.58,69358.0,16.4186,16.4874,16.281,16.3006,69358.0
2020-02-05 10:10:00,16.6,16.6,16.5,16.5,47409.0,16.3203,16.3203,16.222,16.222,47409.0
2020-02-05 10:15:00,16.5,16.54,16.5,16.54,26906.0,16.222,16.2613,16.222,16.2613,26906.0
2020-02-05 10:20:00,16.54,16.59,16.51,16.53,56368.0,16.2613,16.3105,16.2318,16.2515,56368.0
2020-02-05 10:25:00,16.53,16.54,16.5,16.52,26909.0,16.2515,16.2613,16.222,16.2417,26909.0
2020-02-05 10:30:00,16.52,16.66,16.5,16.65,50093.0,16.2417,16.3793,16.222,16.3695,50093.0
2020-02-05 10:35:00,16.64,16.74,16.64,16.73,13402.0,16.3596,16.4579,16.3596,16.4481,13402.0
2020-02-05 10:40:00,16.72,16.72,16.63,16.68,19500.0,16.4383,16.4383,16.3498,16.399,19500.0
2020-02-05 10:45:00,16.67,16.77,16.67,16.73,21932.0,16.3891,16.4874,16.3891,16.4481,21932.0
2020-02-05 10:50:00,16.71,16.77,16.68,16.76,29934.0,16.4284,16.4874,16.399,16.4776,29934.0
2020-02-05 10:55:00,16.75,16.79,16.73,16.77,15658.0,16.4678,16.5071,16.4481,16.4874,15658.0
2020-02-05 11:00:00,16.76,16.77,16.72,16.74,17453.0,16.4776,16.4874,16.4383,16.4579,17453.0
2020-02-05 11:05:00,16.74,16.79,16.7,16.79,46409.0,16.4579,16.5071,16.4186,16.5071,46409.0
2020-02-05 11:10:00,16.78,16.8,16.75,16.76,22463.0,16.4973,16.5169,16.4678,16.4776,22463.0
2020-02-05 11:15:00,16.77,16.82,16.75,16.8,27529.0,16.4874,16.5366,16.4678,16.5169,27529.0
2020-02-05 11:20:00,16.79,16.84,16.76,16.82,17828.0,16.5071,16.5563,16.4776,16.5366,17828.0
2020-02-05 11:25:00,16.83,16.83,16.76,16.77,15977.0,16.5464,16.5464,16.4776,16.4874,15977.0
2020-02-05 11:30:00,16.78,16.79,16.71,16.73,12744.0,16.4973,16.5071,16.4284,16.4481,12744.0
2020-02-05 11:35:00,16.72,16.75,16.7,16.72,15775.0,16.4383,16.4678,16.4186,16.4383,15775.0
2020-02-05 11:40:00,16.71,16.74,16.69,16.72,13614.0,16.4284,16.4579,16.4088,16.4383,13614.0
2020-02-05 11:45:00,16.72,16.76,16.71,16.74,6809.0,16.4383,16.4776,16.4284,16.4579,6809.0
2020-02-05 11:50:00,16.75,16.77,16.73,16.74,6134.0,16.4678,16.4874,16.4481,16.4579,6134.0
2020-02-05 11:55:00,16.73,16.75,16.71,16.73,7302.0,16.4481,16.4678,16.4284,16.4481,7302.0
2020-02-05 12:00:00,16.73,16.74,16.7,16.74,6054.0,16.4481,16.4579,16.4186,16.4579,6054.0
2020-02-05 12:05:00,16.73,16.76,16.71,16.74,32362.0,16.4481,16.4776,16.4284,16.4579,32362.0
2020-02-05 12:10:00,16.75,16.78,16.73,16.77,13911.0,16.4678,16.4973,16.4481,16.4874,13911.0
2020-02-05 12:15:00,16.77,16.78,16.76,16.78,11571.0,16.4874,16.4973,16.4776,16.4973,11571.0
2020-02-05 12:20:00,16.79,16.81,16.78,16.81,17606.0,16.5071,16.5268,16.4973,16.5268,17606.0
2020-02-05 12:25:00,16.81,16.81,16.78,16.8,12828.0,16.5268,16.5268,16.4973,16.5169,12828.0
2020-02-05 12:30:00,16.8,16.83,16.79,16.8,8549.0,16.5169,16.5464,16.5071,16.5169,8549.0
2020-02-05 12:35:00,16.8,16.83,16.78,16.82,10651.0,16.5169,16.5464,16.4973,16.5366,10651.0
2020-02-05 12:40:00,16.83,16.84,16.81,16.82,10720.0,16.5464,16.5563,16.5268,16.5366,10720.0
2020-02-05 12:45:00,16.82,16.86,16.82,16.85,8565.0,16.5366,16.5759,16.5366,16.5661,8565.0
2020-02-05 12:50:00,16.85,16.87,16.85,16.87,10899.0,16.5661,16.5858,16.5661,16.5858,10899.0
2020-02-05 12:55:00,16.87,16.88,16.86,16.87,11693.0,16.5858,16.5956,16.5759,16.5858,11693.0
2020-02-05 13:00:00,16.88,16.88,16.84,16.87,10005.0,16.5956,16.5956,16.5563,16.5858,10005.0
2020-02-05 13:05:00,16.86,16.87,16.85,16.86,14157.0,16.5759,16.5858,16.5661,16.5759,14157.0
2020-02-05 13:10:00,16.86,16.93,16.85,16.91,24114.0,16.5759,16.6447,16.5661,16.6251,24114.0
2020-02-05 13:15:00,16.91,16.93,16.9,16.9,17967.0,16.6251,16.6447,16.6152,16.6152,17967.0
2020-02-05 13:20:00,16.91,16.95,16.91,16.94,23804.0,16.6251,16.6644,16.6251,16.6546,23804.0
2020-02-05 13:25:00,16.95,16.95,16.92,16.92,14684.0,16.6644,16.6644,16.6349,16.6349,14684.0
2020-02-05 13:30:00,16.92,16.94,16.9,16.93,9454.0,16.6349,16.6546,16.6152,16.6447,9454.0
2020-02-05 13:35:00,16.93,16.93,16.88,16.91,10802.0,16.6447,16.6447,16.5956,16.6251,10802.0
2020-02-05 13:40:00,16.91,16.91,16.88,16.89,19130.0,16.6251,16.6251,16.5956,16.6054,19130.0
2020-02-05 13:45:00,16.89,16.89,16.86,16.86,6105.0,16.6054,16.6054,16.5759,16.5759,6105.0
2020-02-05 13:50:00,16.85,16.89,16.85,16.89,8574.0,16.5661,16.6054,16.5661,16.6054,8574.0
2020-02-05 13:55:00,16.88,16.89,16.86,16.87,8092.0,16.5956,16.6054,16.5759,16.5858,8092.0
2020-02-05 14:00:00,16.87,16.91,16.87,16.9,10309.0,16.5858,16.6251,16.5858,16.6152,10309.0
2020-02-05 14:05:00,16.89,16.92,16.88,16.92,18420.0,16.6054,16.6349,16.5956,16.6349,18420.0
2020-02-05 14:10:00,16.92,16.92,16.86,16.91,44999.0,16.6349,16.6349,16.5759,16.6251,44999.0
2020-02-05 14:15:00,16.91,16.92,16.89,16.9,14434.0,16.6251,16.6349,16.6054,16.6152,14434.0
2020-02-05 14:20:00,16.89,16.91,16.89,16.91,12115.0,16.6054,16.6251,16.6054,16.6251,12115.0
2020-02-05 14:25:00,16.91,16.91,16.88,16.9,6642.0,16.6251,16.6251,16.5956,16.6152,6642.0
2020-02-05 14:30:00,16.89,16.91,16.88,16.88,10362.0,16.6054,16.6251,16.5956,16.5956,10362.0
2020-02-05 14:35:00,16.88,16.91,16.86,16.9,8361.0,16.5956,16.6251,16.5759,16.6152,8361.0
2020-02-05 14:40:00,16.89,16.91,16.89,16.89,4793.0,16.6054,16.6251,16.6054,16.6054,4793.0
2020-02-05 14:45:00,16.88,16.9,16.86,16.89,8158.0,16.5956,16.6152,16.5759,16.6054,8158.0
2020-02-05 14:50:00,16.89,16.89,16.87,16.88,3633.0,16.6054,16.6054,16.5858,16.5956,3633.0
2020-02-05 14:55:00,16.88,16.9,16.83,16.85,16212.0,16.5956,16.6152,16.5464,16.5661,16212.0
2020-02-05 15:00:00,16.84,16.88,16.83,16.87,7849.0,16.5563,16.5956,16.5464,16.5858,7849.0
2020-02-05 15:05:00,16.87,16.88,16.84,16.85,8541.0,16.5858,16.5956,16.5563,16.5661,8541.0
2020-02-05 15:10:00,16.84,16.85,16.81,16.82,47941.0,16.5563,16.5661,16.5268,16.5366,47941.0
2020-02-05 15:15:00,16.82,16.85,16.79,16.82,20787.0,16.5366,16.5661,16.5071,16.5366,20787.0
2020-02-05 15:20:00,16.82,16.89,16.81,16.89,9834.0,16.5366,16.6054,16.5268,16.6054,9834.0
2020-02-05 15:25:00,16.89,16.9,16.87,16.88,18285.0,16.6054,16.6152,16.5858,16.5956,18285.0
2020-02-05 15:30:00,16.89,16.91,16.87,16.91,26644.0,16.6054,16.6251,16.5858,16.6251,26644.0
2020-02-05 15:35:00,16.9,16.91,16.88,16.89,26853.0,16.6152,16.6251,16.5956,16.6054,26853.0
2020-02-05 15:40:00,16.89,16.98,16.89,16.98,52499.0,16.6054,16.6939,16.6054,16.6939,52499.0
2020-02-05 15:45:00,16.98,16.98,16.93,16.94,53318.0,16.6939,16.6939,16.6447,16.6546,53318.0
2020-02-05 15:50:00,16.94,16.96,16.91,16.94,57435.0,16.6546,16.6742,16.6251,16.6546,57435.0
2020-02-05 15:55:00,16.94,16.94,16.89,16.92,149682.0,16.6546,16.6546,16.6054,16.6349,149682.0
2020-02-06 09:30:00,17.09,17.2,17.07,17.08,23519.0,16.802,16.9102,16.7824,16.7922,23519.0
2020-02-06 09:35:00,17.08,17.08,17.0,17.04,14396.0,16.7922,16.7922,16.7136,16.7529,14396.0
2020-02-06 09:40:00,17.02,17.02,16.88,16.88,13105.0,16.7332,16.7332,16.5956,16.5956,13105.0
2020-02-06 09:45:00,16.88,16.88,16.82,16.82,5426.0,16.5956,16.5956,16.5366,16.5366,5426.0
2020-02-06 09:50:00,16.82,16.86,16.78,16.86,5589.0,16.5366,16.5759,16.4973,16.5759,5589.0
2020-02-06 09:55:00,16.87,16.96,16.86,16.96,9804.0,16.5858,16.6742,16.5759,16.6742,9804.0
2020-02-06 10:00:00,16.95,16.96,16.89,16.95,12913.0,16.6644,16.6742,16.6054,16.6644,12913.0
2020-02-06 10:05:00,16.97,16.97,16.9,16.93,6509.0,16.6841,16.6841,16.6152,16.6447,6509.0
2020-02-06 10:10:00,16.91,16.95,16.87,16.89,9534.0,16.6251,16.6644,16.5858,16.6054,9534.0
2020-02-06 10:15:00,16.89,16.9,16.82,16.83,12900.0,16.6054,16.6152,16.5366,16.5464,12900.0
2020-02-06 10:20:00,16.84,16.87,16.78,16.8,24292.0,16.5563,16.5858,16.4973,16.5169,24292.0
2020-02-06 10:25:00,16.8,16.88,16.78,16.85,68610.0,16.5169,16.5956,16.4973,16.5661,68610.0
2020-02-06 10:30:00,16.85,16.93,16.83,16.91,46855.0,16.5661,16.6447,16.5464,16.6251,46855.0
2020-02-06 10:35:00,16.93,16.95,16.89,16.92,10075.0,16.6447,16.6644,16.6054,16.6349,10075.0
2020-02-06 10:40:00,16.94,16.94,16.87,16.88,3100.0,16.6546,16.6546,16.5858,16.5956,3100.0
2020-02-06 10:45:00,16.88,16.94,16.87,16.89,5342.0,16.5956,16.6546,16.5858,16.6054,5342.0
2020-02-06 10:50:00,16.88,16.93,16.88,16.89,3650.0,16.5956,16.6447,16.5956,16.6054,3650.0
2020-02-06 10:55:00,16.9,16.93,16.89,16.92,9064.0,16.6152,16.6447,16.6054,16.6349,9064.0
2020-02-06 11:00:00,16.91,16.94,16.9,16.93,8117.0,16.6251,16.6546,16.6152,16.6447,8117.0
2020-02-06 11:05:00,16.94,16.97,16.92,16.96,6700.0,16.6546,16.6841,16.6349,16.6742,6700.0
2020-02-06 11:10:00,16.97,17.01,16.93,17.0,42056.0,16.6841,16.7234,16.6447,16.7136,42056.0
2020-02-06 11:15:00,17.01,17.04,17.0,17.04,10700.0,16.7234,16.7529,16.7136,16.7529,10700.0
2020-02-06 11:20:00,17.04,17.09,17.04,17.07,19637.0,16.7529,16.802,16.7529,16.7824,19637.0
2020-02-06 11:25:00,17.07,17.07,17.02,17.06,11070.0,16.7824,16.7824,16.7332,16.7726,11070.0
2020-02-06 11:30:00,17.07,17.07,17.01,17.04,16405.0,16.7824,16.7824,16.7234,16.7529,16405.0
2020-02-06 11:35:00,17.03,17.06,17.01,17.05,10444.0,16.7431,16.7726,16.7234,16.7627,10444.0
2020-02-06 11:40:00,17.05,17.07,17.04,17.06,13690.0,16.7627,16.7824,16.7529,16.7726,13690.0
2020-02-06 11:45:00,17.06,17.13,17.04,17.13,12042.0,16.7726,16.8414,16.7529,16.8414,12042.0
2020-02-06 11:50:00,17.14,17.17,17.13,17.17,13688.0,16.8512,16.8807,16.8414,16.8807,13688.0
2020-02-06 11:55:00,17.17,17.18,17.15,17.15,10935.0,16.8807,16.8905,16.861,16.861,10935.0
2020-02-06 12:00:00,17.15,17.16,17.13,17.14,5360.0,16.861,16.8709,16.8414,16.8512,5360.0
2020-02-06 12:05:00,17.14,17.15,17.13,17.15,11874.0,16.8512,16.861,16.8414,16.861,11874.0
2020-02-06 12:10:00,17.14,17.15,17.11,17.12,5579.0,16.8512,16.861,16.8217,16.8315,5579.0
2020-02-06 12:15:00,17.12,17.18,17.11,17.17,17987.0,16.8315,16.8905,16.8217,16.8807,17987.0
2020-02-06 12:20:00,17.16,17.19,17.16,17.18,5545.0,16.8709,16.9004,16.8709,16.8905,5545.0
2020-02-06 12:25:00,17.18,17.2,17.17,17.19,9074.0,16.8905,16.9102,16.8807,16.9004,9074.0
2020-02-06 12:30:00,17.19,17.22,17.19,17.22,10359.0,16.9004,16.9299,16.9004,16.9299,10359.0
2020-02-06 12:35:00,17.23,17.24,17.18,17.18,3455.0,16.9397,16.9495,16.8905,16.8905,3455.0
2020-02-06 12:40:00,17.18,17.19,17.16,17.17,2967.0,16.8905,16.9004,16.8709,16.8807,2967.0
2020-02-06 12:45:00,17.16,17.16,17.14,17.14,5073.0,16.8709,16.8709,16.8512,16.8512,5073.0
2020-02-06 12:50:00,17.15,17.15,17.12,17.13,9678.0,16.861,16.861,16.8315,16.8414,9678.0
2020-02-06 12:55:00,17.14,17.14,17.12,17.12,2800.0,16.8512,16.8512,16.8315,16.8315,2800.0
2020-02-06 13:00:00,17.13,17.16,17.12,17.15,5361.0,16.8414,16.8709,16.8315,16.861,5361.0
2020-02-06 13:05:00,17.14,17.15,17.13,17.13,4620.0,16.8512,16.861,16.8414,16.8414,4620.0
2020-02-06 13:10:00,17.13,17.13,17.11,17.13,7085.0,16.8414,16.8414,16.8217,16.8414,7085.0
2020-02-06 13:15:00,17.12,17.12,17.1,17.11,6097.0,16.8315,16.8315,16.8119,16.8217,6097.0
2020-02-06 13:20:00,17.1,17.12,17.09,17.11,6277.0,16.8119,16.8315,16.802,16.8217,6277.0
2020-02-06 13:25:00,17.12,17.16,17.11,17.13,10545.0,16.8315,16.8709,16.8217,16.8414,10545.0
2020-02-06 13:30:00,17.12,17.16,17.12,17.16,8617.0,16.8315,16.8709,16.8315,16.8709,8617.0
2020-02-06 13:35:00,17.15,17.16,17.12,17.13,5607.0,16.861,16.8709,16.8315,16.8414,5607.0
2020-02-06 13:40:00,17.13,17.13,17.11,17.12,4750.0,16.8414,16.8414,16.8217,16.8315,4750.0
2020-02-06 13:45:00,17.13,17.16,17.12,17.15,5103.0,16.8414,16.8709,16.8315,16.861,5103.0
2020-02-06 13:50:00,17.14,17.16,17.12,17.16,6693.0,16.8512,16.8709,16.8315,16.8709,6693.0
2020-02-06 13:55:00,17.16,17.16,17.14,17.14,2539.0,16.8709,16.8709,16.8512,16.8512,2539.0
2020-02-06 14:00:00,17.15,17.17,17.14,17.15,9889.0,16.861,16.8807,16.8512,16.861,9889.0
2020-02-06 14:05:00,17.14,17.18,17.14,17.14,13570.0,16.8512,16.8905,16.8512,16.8512,13570.0
2020-02-06 14:10:00,17.14,17.14,17.12,17.12,5037.0,16.8512,16.8512,16.8315,16.8315,5037.0
2020-02-06 14:15:00,17.12,17.15,17.11,17.12,12186.0,16.8315,16.861,16.8217,16.8315,12186.0
2020-02-06 14:20:00,17.12,17.12,17.09,17.12,8192.0,16.8315,16.8315,16.802,16.8315,8192.0
2020-02-06 14:25:00,17.12,17.14,17.12,17.14,6765.0,16.8315,16.8512,16.8315,16.8512,6765.0
2020-02-06 14:30:00,17.15,17.16,17.14,17.15,5676.0,16.861,16.8709,16.8512,16.861,5676.0
2020-02-06 14:35:00,17.14,17.14,17.11,17.13,9324.0,16.8512,16.8512,16.8217,16.8414,9324.0
2020-02-06 14:40:00,17.14,17.16,17.14,17.15,3311.0,16.8512,16.8709,16.8512,16.861,3311.0
2020-02-06 14:45:00,17.15,17.16,17.13,17.15,9898.0,16.861,16.8709,16.8414,16.861,9898.0
2020-02-06 14:50:00,17.16,17.17,17.16,17.16,3367.0,16.8709,16.8807,16.8709,16.8709,3367.0
2020-02-06 14:55:00,17.17,17.17,17.14,17.14,8066.0,16.8807,16.8807,16.8512,16.8512,8066.0
2020-02-06 15:00:00,17.15,17.17,17.15,17.16,6153.0,16.861,16.8807,16.861,16.8709,6153.0
2020-02-06 15:05:00,17.16,17.18,17.16,17.18,2180.0,16.8709,16.8905,16.8709,16.8905,2180.0
2020-02-06 15:10:00,17.18,17.18,17.13,17.14,5742.0,16.8905,16.8905,16.8414,16.8512,5742.0
2020-02-06 15:15:00,17.14,17.15,17.11,17.12,34167.0,16.8512,16.861,16.8217,16.8315,34167.0
2020-02-06 15:20:00,17.12,17.14,17.09,17.13,16227.0,16.8315,16.8512,16.802,16.8414,16227.0
2020-02-06 15:25:00,17.13,17.14,17.09,17.09,8094.0,16.8414,16.8512,16.802,16.802,8094.0
2020-02-06 15:30:00,17.1,17.11,17.07,17.08,6227.0,16.8119,16.8217,16.7824,16.7922,6227.0
2020-02-06 15:35:00,17.08,17.09,17.06,17.08,13121.0,16.7922,16.802,16.7726,16.7922,13121.0
2020-02-06 15:40:00,17.08,17.09,17.07,17.07,13503.0,16.7922,16.802,16.7824,16.7824,13503.0
2020-02-06 15:45:00,17.07,17.07,17.0,17.03,29640.0,16.7824,16.7824,16.7136,16.7431,29640.0
2020-02-06 15:50:00,17.03,17.03,17.01,17.02,30528.0,16.7431,16.7431,16.7234,16.7332,30528.0
2020-02-06 15:55:00,17.01,17.03,16.99,17.0,98680.0,16.7234,16.7431,16.7037,16.7136,98680.0
2020-02-07 09:30:00,16.94,16.99,16.79,16.85,23180.0,16.6546,16.7037,16.5071,16.5661,23180.0
2020-02-07 09:35:00,16.82,16.86,16.77,16.81,12619.0,16.5366,16.5759,16.4874,16.5268,12619.0
2020-02-07 09:40:00,16.84,16.85,16.71,16.72,16815.0,16.5563,16.5661,16.4284,16.4383,16815.0
2020-02-07 09:45:00,16.73,16.73,16.56,16.6,19328.0,16.4481,16.4481,16.281,16.3203,19328.0
2020-02-07 09:50:00,16.6,16.62,16.54,16.54,23523.0,16.3203,16.34,16.2613,16.2613,23523.0
2020-02-07 09:55:00,16.53,16.55,16.4,16.42,24494.0,16.2515,16.2711,16.1237,16.1433,24494.0
2020-02-07 10:00:00,16.41,16.45,16.37,16.41,23481.0,16.1335,16.1728,16.0942,16.1335,23481.0
2020-02-07 10:05:00,16.41,16.55,16.41,16.55,29037.0,16.1335,16.2711,16.1335,16.2711,29037.0
2020-02-07 10:10:00,16.56,16.62,16.55,16.61,50592.0,16.281,16.34,16.2711,16.3301,50592.0
2020-02-07 10:15:00,16.6,16.6,16.49,16.5,7453.0,16.3203,16.3203,16.2122,16.222,7453.0
2020-02-07 10:20:00,16.5,16.59,16.5,16.59,29379.0,16.222,16.3105,16.222,16.3105,29379.0
2020-02-07 10:25:00,16.59,16.62,16.49,16.54,43693.0,16.3105,16.34,16.2122,16.2613,43693.0
2020-02-07 10:30:00,16.54,16.55,16.42,16.45,27086.0,16.2613,16.2711,16.1433,16.1728,27086.0
2020-02-07 10:35:00,16.45,16.55,16.45,16.52,62433.0,16.1728,16.2711,16.1728,16.2417,62433.0
2020-02-07 10:40:00,16.55,16.57,16.47,16.48,44853.0,16.2711,16.2908,16.1925,16.2023,44853.0
2020-02-07 10:45:00,16.48,16.5,16.46,16.48,10519.0,16.2023,16.222,16.1827,16.2023,10519.0
2020-02-07 10:50:00,16.5,16.5,16.46,16.48,8531.0,16.222,16.222,16.1827,16.2023,8531.0
2020-02-07 10:55:00,16.47,16.53,16.46,16.46,33372.0,16.1925,16.2515,16.1827,16.1827,33372.0
2020-02-07 11:00:00,16.45,16.46,16.4,16.45,11165.0,16.1728,16.1827,16.1237,16.1728,11165.0
2020-02-07 11:05:00,16.45,16.48,16.45,16.45,4600.0,16.1728,16.2023,16.1728,16.1728,4600.0
2020-02-07 11:10:00,16.46,16.47,16.38,16.44,38749.0,16.1827,16.1925,16.104,16.163,38749.0
2020-02-07 11:15:00,16.44,16.47,16.44,16.45,5597.0,16.163,16.1925,16.163,16.1728,5597.0
2020-02-07 11:20:00,16.45,16.54,16.45,16.54,6351.0,16.1728,16.2613,16.1728,16.2613,6351.0
2020-02-07 11:25:00,16.54,16.54,16.52,16.54,5374.0,16.2613,16.2613,16.2417,16.2613,5374.0
2020-02-07 11:30:00,16.55,16.57,16.54,16.56,2400.0,16.2711,16.2908,16.2613,16.281,2400.0
2020-02-07 11:35:00,16.57,16.58,16.55,16.56,6802.0,16.2908,16.3006,16.2711,16.281,6802.0
2020-02-07 11:40:00,16.56,16.59,16.54,16.55,9937.0,16.281,16.3105,16.2613,16.2711,9937.0
2020-02-07 11:45:00,16.55,16.56,16.5,16.54,9053.0,16.2711,16.281,16.222,16.2613,9053.0
2020-02-07 11:50:00,16.56,16.59,16.54,16.59,6300.0,16.281,16.3105,16.2613,16.3105,6300.0
2020-02-07 11:55:00,16.6,16.62,16.56,16.61,11205.0,16.3203,16.34,16.281,16.3301,11205.0
2020-02-07 12:00:00,16.6,16.65,16.57,16.64,10856.0,16.3203,16.3695,16.2908,16.3596,10856.0
2020-02-07 12:05:00,16.65,16.66,16.62,16.63,11210.0,16.3695,16.3793,16.34,16.3498,11210.0
2020-02-07 12:10:00,16.63,16.66,16.63,16.64,7234.0,16.3498,16.3793,16.3498,16.3596,7234.0
2020-02-07 12:15:00,16.65,16.67,16.64,16.64,6041.0,16.3695,16.3891,16.3596,16.3596,6041.0
2020-02-07 12:20:00,16.63,16.67,16.63,16.63,7595.0,16.3498,16.3891,16.3498,16.3498,7595.0
2020-02-07 12:25:00,16.64,16.65,16.63,16.64,3200.0,16.3596,16.3695,16.3498,16.3596,3200.0
2020-02-07 12:30:00,16.64,16.64,16.6,16.6,7404.0,16.3596,16.3596,16.3203,16.3203,7404.0
2020-02-07 12:35:00,16.6,16.63,16.59,16.6,4900.0,16.3203,16.3498,16.3105,16.3203,4900.0
2020-02-07 12:40:00,16.59,16.59,16.56,16.57,3087.0,16.3105,16.3105,16.281,16.2908,3087.0
2020-02-07 12:45:00,16.57,16.59,16.56,16.59,2050.0,16.2908,16.3105,16.281,16.3105,2050.0
2020-02-07 12:50:00,16.59,16.61,16.58,16.59,3339.0,16.3105,16.3301,16.3006,16.3105,3339.0
2020-02-07 12:55:00,16.59,16.61,16.58,16.61,3875.0,16.3105,16.3301,16.3006,16.3301,3875.0
2020-02-07 13:00:00,16.6,16.61,16.59,16.61,3033.0,16.3203,16.3301,16.3105,16.3301,3033.0
2020-02-07 13:05:00,16.62,16.68,16.61,16.66,4969.0,16.34,16.399,16.3301,16.3793,4969.0
2020-02-07 13:10:00,16.66,16.7,16.66,16.7,13450.0,16.3793,16.4186,16.3793,16.4186,13450.0
2020-02-07 13:15:00,16.69,16.71,16.69,16.7,4988.0,16.4088,16.4284,16.4088,16.4186,4988.0
2020-02-07 13:20:00,16.7,16.73,16.64,16.65,20583.0,16.4186,16.4481,16.3596,16.3695,20583.0
2020-02-07 13:25:00,16.66,16.66,16.61,16.62,4866.0,16.3793,16.3793,16.3301,16.34,4866.0
2020-02-07 13:30:00,16.62,16.64,16.58,16.6,4229.0,16.34,16.3596,16.3006,16.3203,4229.0
2020-02-07 13:35:00,16.61,16.67,16.61,16.61,4372.0,16.3301,16.3891,16.3301,16.3301,4372.0
2020-02-07 13:40:00,16.61,16.63,16.6,16.61,2867.0,16.3301,16.3498,16.3203,16.3301,2867.0
2020-02-07 13:45:00,16.6,16.61,16.59,16.59,3850.0,16.3203,16.3301,16.3105,16.3105,3850.0
2020-02-07 13:50:00,16.59,16.6,16.57,16.57,3893.0,16.3105,16.3203,16.2908,16.2908,3893.0
2020-02-07 13:55:00,16.57,16.59,16.56,16.57,11996.0,16.2908,16.3105,16.281,16.2908,11996.0
2020-02-07 14:00:00,16.57,16.58,16.53,16.57,10925.0,16.2908,16.3006,16.2515,16.2908,10925.0
2020-02-07 14:05:00,16.57,16.59,16.56,16.59,3025.0,16.2908,16.3105,16.281,16.3105,3025.0
2020-02-07 14:10:00,16.59,16.6,16.58,16.6,4337.0,16.3105,16.3203,16.3006,16.3203,4337.0
2020-02-07 14:15:00,16.61,16.65,16.59,16.61,16624.0,16.3301,16.3695,16.3105,16.3301,16624.0
2020-02-07 14:20:00,16.6,16.6,16.55,16.56,7632.0,16.3203,16.3203,16.2711,16.281,7632.0
2020-02-07 14:25:00,16.55,16.59,16.55,16.59,3055.0,16.2711,16.3105,16.2711,16.3105,3055.0
2020-02-07 14:30:00,16.6,16.61,16.56,16.58,5600.0,16.3203,16.3301,16.281,16.3006,5600.0
2020-02-07 14:35:00,16.57,16.59,16.54,16.55,5182.0,16.2908,16.3105,16.2613,16.2711,5182.0
2020-02-07 14:40:00,16.55,16.57,16.54,16.57,9141.0,16.2711,16.2908,16.2613,16.2908,9141.0
2020-02-07 14:45:00,16.55,16.56,16.53,16.55,9722.0,16.2711,16.281,16.2515,16.2711,9722.0
2020-02-07 14:50:00,16.55,16.56,16.52,16.53,4555.0,16.2711,16.281,16.2417,16.2515,4555.0
2020-02-07 14:55:00,16.54,16.57,16.52,16.55,5135.0,16.2613,16.2908,16.2417,16.2711,5135.0
2020-02-07 15:00:00,16.55,16.57,16.55,16.55,4405.0,16.2711,16.2908,16.2711,16.2711,4405.0
2020-02-07 15:05:00,16.54,16.55,16.53,16.54,4724.0,16.2613,16.2711,16.2515,16.2613,4724.0
2020-02-07 15:10:00,16.54,16.56,16.52,16.56,8411.0,16.2613,16.281,16.2417,16.281,8411.0
2020-02-07 15:15:00,16.56,16.57,16.55,16.56,4570.0,16.281,16.2908,16.2711,16.281,4570.0
2020-02-07 15:20:00,16.56,16.56,16.53,16.55,5680.0,16.281,16.281,16.2515,16.2711,5680.0
2020-02-07 15:25:00,16.55,16.58,16.55,16.57,8941.0,16.2711,16.3006,16.2711,16.2908,8941.0
2020-02-07 15:30:00,16.57,16.6,16.57,16.6,8241.0,16.2908,16.3203,16.2908,16.3203,8241.0
2020-02-07 15:35:00,16.6,16.61,16.58,16.61,7295.0,16.3203,16.3301,16.3006,16.3301,7295.0
2020-02-07 15:40:00,16.6,16.63,16.6,16.61,19231.0,16.3203,16.3498,16.3203,16.3301,19231.0
2020-02-07 15:45:00,16.62,16.62,16.59,16.6,9893.0,16.34,16.34,16.3105,16.3203,9893.0
2020-02-07 15:50:00,16.6,16.61,16.56,16.57,17221.0,16.3203,16.3301,16.281,16.2908,17221.0
2020-02-07 15:55:00,16.56,16.61,16.56,16.61,45642.0,16.281,16.3301,16.281,16.3301,45642.0
2020-02-10 09:30:00,16.65,16.65,16.48,16.58,19986.0,16.3695,16.3695,16.2023,16.3006,19986.0
2020-02-10 09:35:00,16.62,16.69,16.59,16.63,2678.0,16.34,16.4088,16.3105,16.3498,2678.0
2020-02-10 09:40:00,16.68,16.74,16.67,16.71,4464.0,16.399,16.4579,16.3891,16.4284,4464.0
2020-02-10 09:45:00,16.7,16.7,16.66,16.67,2086.0,16.4186,16.4186,16.3793,16.3891,2086.0
2020-02-10 09:50:00,16.68,16.76,16.67,16.76,3300.0,16.399,16.4776,16.3891,16.4776,3300.0
2020-02-10 09:55:00,16.78,16.85,16.77,16.85,7043.0,16.4973,16.5661,16.4874,16.5661,7043.0
2020-02-10 10:00:00,16.86,16.92,16.86,16.89,8414.0,16.5759,16.6349,16.5759,16.6054,8414.0
2020-02-10 10:05:00,16.9,16.96,16.89,16.91,11120.0,16.6152,16.6742,16.6054,16.6251,11120.0
2020-02-10 10:10:00,16.91,16.91,16.84,16.85,3984.0,16.6251,16.6251,16.5563,16.5661,3984.0
2020-02-10 10:15:00,16.87,16.87,16.8,16.8,8939.0,16.5858,16.5858,16.5169,16.5169,8939.0
2020-02-10 10:20:00,16.82,16.84,16.8,16.83,5781.0,16.5366,16.5563,16.5169,16.5464,5781.0
2020-02-10 10:25:00,16.82,16.87,16.82,16.86,6044.0,16.5366,16.5858,16.5366,16.5759,6044.0
2020-02-10 10:30:00,16.85,16.85,16.82,16.84,5603.0,16.5661,16.5661,16.5366,16.5563,5603.0
2020-02-10 10:35:00,16.84,16.87,16.82,16.85,8870.0,16.5563,16.5858,16.5366,16.5661,8870.0
2020-02-10 10:40:00,16.86,16.87,16.83,16.86,12102.0,16.5759,16.5858,16.5464,16.5759,12102.0
2020-02-10 10:45:00,16.86,16.92,16.86,16.92,25238.0,16.5759,16.6349,16.5759,16.6349,25238.0
2020-02-10 10:50:00,16.91,16.94,16.9,16.93,23704.0,16.6251,16.6546,16.6152,16.6447,23704.0
2020-02-10 10:55:00,16.92,16.93,16.89,16.9,18300.0,16.6349,16.6447,16.6054,16.6152,18300.0
2020-02-10 11:00:00,16.91,16.91,16.85,16.86,10346.0,16.6251,16.6251,16.5661,16.5759,10346.0
2020-02-10 11:05:00,16.86,16.86,16.84,16.84,6000.0,16.5759,16.5759,16.5563,16.5563,6000.0
2020-02-10 11:10:00,16.84,16.84,16.8,16.81,5600.0,16.5563,16.5563,16.5169,16.5268,5600.0
2020-02-10 11:15:00,16.82,16.84,16.8,16.8,2915.0,16.5366,16.5563,16.5169,16.5169,2915.0
2020-02-10 11:20:00,16.8,16.83,16.8,16.82,4723.0,16.5169,16.5464,16.5169,16.5366,4723.0
2020-02-10 11:25:00,16.82,16.84,16.82,16.82,5573.0,16.5366,16.5563,16.5366,16.5366,5573.0
2020-02-10 11:30:00,16.83,16.86,16.8,16.8,10856.0,16.5464,16.5759,16.5169,16.5169,10856.0
2020-02-10 11:35:00,16.8,16.85,16.8,16.85,5676.0,16.5169,16.5661,16.5169,16.5661,5676.0
2020-02-10 11:40:00,16.85,16.88,16.85,16.87,4770.0,16.5661,16.5956,16.5661,16.5858,4770.0
2020-02-10 11:45:00,16.87,16.88,16.85,16.86,8902.0,16.5858,16.5956,16.5661,16.5759,8902.0
2020-02-10 11:50:00,16.86,16.86,16.83,16.83,6264.0,16.5759,16.5759,16.5464,16.5464,6264.0
2020-02-10 11:55:00,16.83,16.85,16.81,16.81,20553.0,16.5464,16.5661,16.5268,16.5268,20553.0
2020-02-10 12:00:00,16.81,16.81,16.75,16.75,15537.0,16.5268,16.5268,16.4678,16.4678,15537.0
2020-02-10 12:05:00,16.73,16.74,16.65,16.65,13533.0,16.4481,16.4579,16.3695,16.3695,13533.0
2020-02-10 12:10:00,16.65,16.69,16.64,16.68,9014.0,16.3695,16.4088,16.3596,16.399,9014.0
2020-02-10 12:15:00,16.68,16.69,16.66,16.69,19983.0,16.399,16.4088,16.3793,16.4088,19983.0
2020-02-10 12:20:00,16.69,16.75,16.69,16.75,3923.0,16.4088,16.4678,16.4088,16.4678,3923.0
2020-02-10 12:25:00,16.76,16.8,16.76,16.78,9959.0,16.4776,16.5169,16.4776,16.4973,9959.0
2020-02-10 12:30:00,16.78,16.81,16.75,16.76,6881.0,16.4973,16.5268,16.4678,16.4776,6881.0
2020-02-10 12:35:00,16.75,16.78,16.73,16.78,3305.0,16.4678,16.4973,16.4481,16.4973,3305.0
2020-02-10 12:40:00,16.78,16.8,16.78,16.79,2861.0,16.4973,16.5169,16.4973,16.5071,2861.0
2020-02-10 12:45:00,16.8,16.81,16.79,16.79,8702.0,16.5169,16.5268,16.5071,16.5071,8702.0
2020-02-10 12:50:00,16.78,16.81,16.77,16.8,8229.0,16.4973,16.5268,16.4874,16.5169,8229.0
2020-02-10 12:55:00,16.81,16.81,16.8,16.81,6250.0,16.5268,16.5268,16.5169,16.5268,6250.0
2020-02-10 13:00:00,16.8,16.85,16.8,16.85,5356.0,16.5169,16.5661,16.5169,16.5661,5356.0
2020-02-10 13:05:00,16.85,16.85,16.81,16.83,11391.0,16.5661,16.5661,16.5268,16.5464,11391.0
2020-02-10 13:10:00,16.84,16.85,16.83,16.84,3848.0,16.5563,16.5661,16.5464,16.5563,3848.0
2020-02-10 13:15:00,16.84,16.84,16.82,16.82,3993.0,16.5563,16.5563,16.5366,16.5366,3993.0
2020-02-10 13:20:00,16.82,16.85,16.82,16.84,2900.0,16.5366,16.5661,16.5366,16.5563,2900.0
2020-02-10 13:25:00,16.84,16.85,16.81,16.83,6096.0,16.5563,16.5661,16.5268,16.5464,6096.0
2020-02-10 13:30:00,16.84,16.85,16.83,16.83,3603.0,16.5563,16.5661,16.5464,16.5464,3603.0
2020-02-10 13:35:00,16.83,16.85,16.83,16.85,650.0,16.5464,16.5661,16.5464,16.5661,650.0
2020-02-10 13:40:00,16.84,16.87,16.84,16.85,8938.0,16.5563,16.5858,16.5563,16.5661,8938.0
2020-02-10 13:45:00,16.84,16.84,16.81,16.82,4366.0,16.5563,16.5563,16.5268,16.5366,4366.0
2020-02-10 13:50:00,16.82,16.86,16.82,16.86,3502.0,16.5366,16.5759,16.5366,16.5759,3502.0
2020-02-10 13:55:00,16.86,16.87,16.85,16.85,5422.0,16.5759,16.5858,16.5661,16.5661,5422.0
2020-02-10 14:00:00,16.86,16.86,16.83,16.84,6930.0,16.5759,16.5759,16.5464,16.5563,6930.0
2020-02-10 14:05:00,16.83,16.84,16.83,16.84,500.0,16.5464,16.5563,16.5464,16.5563,500.0
2020-02-10 14:10:00,16.83,16.84,16.82,16.82,2998.0,16.5464,16.5563,16.5366,16.5366,2998.0
2020-02-10 14:15:00,16.82,16.83,16.82,16.82,1100.0,16.5366,16.5464,16.5366,16.5366,1100.0
2020-02-10 14:20:00,16.83,16.85,16.83,16.85,4130.0,16.5464,16.5661,16.5464,16.5661,4130.0
2020-02-10 14:25:00,16.85,16.85,16.81,16.81,8652.0,16.5661,16.5661,16.5268,16.5268,8652.0
2020-02-10 14:30:00,16.82,16.84,16.81,16.84,3502.0,16.5366,16.5563,16.5268,16.5563,3502.0
2020-02-10 14:35:00,16.83,16.85,16.83,16.85,5778.0,16.5464,16.5661,16.5464,16.5661,5778.0
2020-02-10 14:40:00,16.85,16.85,16.84,16.85,400.0,16.5661,16.5661,16.5563,16.5661,400.0
2020-02-10 14:45:00,16.84,16.86,16.83,16.84,15168.0,16.5563,16.5759,16.5464,16.5563,15168.0
2020-02-10 14:50:00,16.84,16.86,16.83,16.86,2859.0,16.5563,16.5759,16.5464,16.5759,2859.0
2020-02-10 14:55:00,16.87,16.87,16.85,16.87,13775.0,16.5858,16.5858,16.5661,16.5858,13775.0
2020-02-10 15:00:00,16.87,16.88,16.86,16.87,4284.0,16.5858,16.5956,16.5759,16.5858,4284.0
2020-02-10 15:05:00,16.87,16.87,16.83,16.83,8810.0,16.5858,16.5858,16.5464,16.5464,8810.0
2020-02-10 15:10:00,16.83,16.84,16.8,16.8,11001.0,16.5464,16.5563,16.5169,16.5169,11001.0
2020-02-10 15:15:00,16.8,16.81,16.77,16.78,9577.0,16.5169,16.5268,16.4874,16.4973,9577.0
2020-02-10 15:20:00,16.78,16.82,16.77,16.82,8431.0,16.4973,16.5366,16.4874,16.5366,8431.0
2020-02-10 15:25:00,16.82,16.84,16.81,16.82,9616.0,16.5366,16.5563,16.5268,16.5366,9616.0
2020-02-10 15:30:00,16.83,16.84,16.82,16.84,5345.0,16.5464,16.5563,16.5366,16.5563,5345.0
2020-02-10 15:35:00,16.84,16.84,16.83,16.84,3302.0,16.5563,16.5563,16.5464,16.5563,3302.0
2020-02-10 15:40:00,16.83,16.83,16.82,16.82,9312.0,16.5464,16.5464,16.5366,16.5366,9312.0
2020-02-10 15:45:00,16.82,16.85,16.8,16.83,36206.0,16.5366,16.5661,16.5169,16.5464,36206.0
2020-02-10 15:50:00,16.82,16.85,16.81,16.84,48082.0,16.5366,16.5661,16.5268,16.5563,48082.0
2020-02-10 15:55:00,16.84,16.88,16.82,16.85,104913.0,16.5563,16.5956,16.5366,16.5661,104913.0
2020-02-11 09:30:00,16.92,16.92,16.78,16.78,13259.0,16.6349,16.6349,16.4973,16.4973,13259.0
2020-02-11 09:35:00,16.76,16.85,16.73,16.73,8403.0,16.4776,16.5661,16.4481,16.4481,8403.0
2020-02-11 09:40:00,16.75,16.75,16.57,16.72,21018.0,16.4678,16.4678,16.2908,16.4383,21018.0
2020-02-11 09:45:00,16.72,16.75,16.64,16.75,40809.0,16.4383,16.4678,16.3596,16.4678,40809.0
2020-02-11 09:50:00,16.76,16.76,16.65,16.67,6037.0,16.4776,16.4776,16.3695,16.3891,6037.0
2020-02-11 09:55:00,16.68,16.77,16.67,16.76,2799.0,16.399,16.4874,16.3891,16.4776,2799.0
2020-02-11 10:00:00,16.76,16.84,16.76,16.84,9099.0,16.4776,16.5563,16.4776,16.5563,9099.0
2020-02-11 10:05:00,16.84,16.84,16.8,16.82,7190.0,16.5563,16.5563,16.5169,16.5366,7190.0
2020-02-11 10:10:00,16.81,16.88,16.81,16.84,3701.0,16.5268,16.5956,16.5268,16.5563,3701.0
2020-02-11 10:15:00,16.85,16.86,16.82,16.85,5705.0,16.5661,16.5759,16.5366,16.5661,5705.0
2020-02-11 10:20:00,16.85,16.88,16.85,16.85,3800.0,16.5661,16.5956,16.5661,16.5661,3800.0
2020-02-11 10:25:00,16.86,16.88,16.82,16.82,9746.0,16.5759,16.5956,16.5366,16.5366,9746.0
2020-02-11 10:30:00,16.82,16.93,16.82,16.91,12328.0,16.5366,16.6447,16.5366,16.6251,12328.0
2020-02-11 10:35:00,16.9,16.91,16.88,16.9,3017.0,16.6152,16.6251,16.5956,16.6152,3017.0
2020-02-11 10:40:00,16.9,16.94,16.89,16.94,7727.0,16.6152,16.6546,16.6054,16.6546,7727.0
2020-02-11 10:45:00,16.94,16.96,16.92,16.96,4027.0,16.6546,16.6742,16.6349,16.6742,4027.0
2020-02-11 10:50:00,16.96,16.97,16.96,16.96,5088.0,16.6742,16.6841,16.6742,16.6742,5088.0
2020-02-11 10:55:00,16.96,17.0,16.95,16.98,15867.0,16.6742,16.7136,16.6644,16.6939,15867.0
2020-02-11 11:00:00,16.98,17.0,16.97,16.98,20510.0,16.6939,16.7136,16.6841,16.6939,20510.0
2020-02-11 11:05:00,16.97,16.99,16.95,16.95,7793.0,16.6841,16.7037,16.6644,16.6644,7793.0
2020-02-11 11:10:00,16.95,16.99,16.93,16.99,7550.0,16.6644,16.7037,16.6447,16.7037,7550.0
2020-02-11 11:15:00,16.98,16.99,16.97,16.98,2386.0,16.6939,16.7037,16.6841,16.6939,2386.0
2020-02-11 11:20:00,16.98,16.98,16.96,16.97,4883.0,16.6939,16.6939,16.6742,16.6841,4883.0
2020-02-11 11:25:00,16.98,17.0,16.96,16.98,11412.0,16.6939,16.7136,16.6742,16.6939,11412.0
2020-02-11 11:30:00,16.98,17.02,16.96,16.99,52563.0,16.6939,16.7332,16.6742,16.7037,52563.0
2020-02-11 11:35:00,17.0,17.0,16.98,17.0,8014.0,16.7136,16.7136,16.6939,16.7136,8014.0
2020-02-11 11:40:00,17.0,17.03,16.99,17.02,19113.0,16.7136,16.7431,16.7037,16.7332,19113.0
2020-02-11 11:45:00,17.02,17.03,17.0,17.01,7275.0,16.7332,16.7431,16.7136,16.7234,7275.0
2020-02-11 11:50:00,17.01,17.01,16.99,17.0,4727.0,16.7234,16.7234,16.7037,16.7136,4727.0
2020-02-11 11:55:00,17.0,17.0,16.98,16.98,3285.0,16.7136,16.7136,16.6939,16.6939,3285.0
2020-02-11 12:00:00,16.98,17.09,16.98,17.07,21695.0,16.6939,16.802,16.6939,16.7824,21695.0
2020-02-11 12:05:00,17.08,17.09,17.07,17.09,7049.0,16.7922,16.802,16.7824,16.802,7049.0
2020-02-11 12:10:00,17.09,17.12,17.08,17.09,9451.0,16.802,16.8315,16.7922,16.802,9451.0
2020-02-11 12:15:00,17.09,17.12,17.08,17.11,6411.0,16.802,16.8315,16.7922,16.8217,6411.0
2020-02-11 12:20:00,17.11,17.11,17.09,17.09,2955.0,16.8217,16.8217,16.802,16.802,2955.0
2020-02-11 12:25:00,17.09,17.11,17.09,17.1,8833.0,16.802,16.8217,16.802,16.8119,8833.0
2020-02-11 12:30:00,17.1,17.11,17.09,17.1,2842.0,16.8119,16.8217,16.802,16.8119,2842.0
2020-02-11 12:35:00,17.11,17.17,17.1,17.14,10729.0,16.8217,16.8807,16.8119,16.8512,10729.0
2020-02-11 12:40:00,17.15,17.16,17.13,17.14,5027.0,16.861,16.8709,16.8414,16.8512,5027.0
2020-02-11 12:45:00,17.13,17.14,17.12,17.13,5875.0,16.8414,16.8512,16.8315,16.8414,5875.0
2020-02-11 12:50:00,17.13,17.15,17.11,17.15,11672.0,16.8414,16.861,16.8217,16.861,11672.0
2020-02-11 12:55:00,17.15,17.18,17.14,17.18,9124.0,16.861,16.8905,16.8512,16.8905,9124.0
2020-02-11 13:00:00,17.17,17.18,17.16,17.17,5210.0,16.8807,16.8905,16.8709,16.8807,5210.0
2020-02-11 13:05:00,17.17,17.19,17.17,17.19,4198.0,16.8807,16.9004,16.8807,16.9004,4198.0
2020-02-11 13:10:00,17.2,17.2,17.16,17.17,6577.0,16.9102,16.9102,16.8709,16.8807,6577.0
2020-02-11 13:15:00,17.18,17.19,17.16,17.16,5435.0,16.8905,16.9004,16.8709,16.8709,5435.0
2020-02-11 13:20:00,17.16,17.17,17.14,17.14,3402.0,16.8709,16.8807,16.8512,16.8512,3402.0
2020-02-11 13:25:00,17.15,17.18,17.14,17.16,7058.0,16.861,16.8905,16.8512,16.8709,7058.0
2020-02-11 13:30:00,17.15,17.19,17.15,17.19,4652.0,16.861,16.9004,16.861,16.9004,4652.0
2020-02-11 13:35:00,17.19,17.24,17.18,17.23,19059.0,16.9004,16.9495,16.8905,16.9397,19059.0
2020-02-11 13:40:00,17.23,17.26,17.23,17.25,12011.0,16.9397,16.9692,16.9397,16.9594,12011.0
2020-02-11 13:45:00,17.26,17.26,17.22,17.23,8400.0,16.9692,16.9692,16.9299,16.9397,8400.0
2020-02-11 13:50:00,17.22,17.23,17.18,17.18,5251.0,16.9299,16.9397,16.8905,16.8905,5251.0
2020-02-11 13:55:00,17.19,17.21,17.18,17.2,6669.0,16.9004,16.92,16.8905,16.9102,6669.0
2020-02-11 14:00:00,17.21,17.21,17.12,17.13,10575.0,16.92,16.92,16.8315,16.8414,10575.0
2020-02-11 14:05:00,17.14,17.15,17.1,17.11,7619.0,16.8512,16.861,16.8119,16.8217,7619.0
2020-02-11 14:10:00,17.11,17.12,17.1,17.1,7946.0,16.8217,16.8315,16.8119,16.8119,7946.0
2020-02-11 14:15:00,17.1,17.11,17.09,17.09,5650.0,16.8119,16.8217,16.802,16.802,5650.0
2020-02-11 14:20:00,17.08,17.09,17.06,17.07,15755.0,16.7922,16.802,16.7726,16.7824,15755.0
2020-02-11 14:25:00,17.07,17.12,17.07,17.12,6830.0,16.7824,16.8315,16.7824,16.8315,6830.0
2020-02-11 14:30:00,17.12,17.13,17.1,17.13,5640.0,16.8315,16.8414,16.8119,16.8414,5640.0
2020-02-11 14:35:00,17.12,17.18,17.12,17.14,7951.0,16.8315,16.8905,16.8315,16.8512,7951.0
2020-02-11 14:40:00,17.14,17.15,17.13,17.14,5523.0,16.8512,16.861,16.8414,16.8512,5523.0
2020-02-11 14:45:00,17.14,17.16,17.12,17.16,6601.0,16.8512,16.8709,16.8315,16.8709,6601.0
2020-02-11 14:50:00,17.16,17.17,17.14,17.15,6376.0,16.8709,16.8807,16.8512,16.861,6376.0
2020-02-11 14:55:00,17.15,17.15,17.11,17.12,5729.0,16.861,16.861,16.8217,16.8315,5729.0
2020-02-11 15:00:00,17.12,17.13,17.08,17.09,6454.0,16.8315,16.8414,16.7922,16.802,6454.0
2020-02-11 15:05:00,17.1,17.11,17.08,17.1,9441.0,16.8119,16.8217,16.7922,16.8119,9441.0
2020-02-11 15:10:00,17.11,17.11,17.09,17.1,1922.0,16.8217,16.8217,16.802,16.8119,1922.0
2020-02-11 15:15:00,17.1,17.11,17.06,17.07,6395.0,16.8119,16.8217,16.7726,16.7824,6395.0
2020-02-11 15:20:00,17.07,17.1,17.07,17.09,6904.0,16.7824,16.8119,16.7824,16.802,6904.0
2020-02-11 15:25:00,17.09,17.14,17.08,17.11,12255.0,16.802,16.8512,16.7922,16.8217,12255.0
2020-02-11 15:30:00,17.12,17.14,17.1,17.11,9203.0,16.8315,16.8512,16.8119,16.8217,9203.0
2020-02-11 15:35:00,17.11,17.13,17.1,17.11,9998.0,16.8217,16.8414,16.8119,16.8217,9998.0
2020-02-11 15:40:00,17.1,17.15,17.1,17.14,15247.0,16.8119,16.861,16.8119,16.8512,15247.0
2020-02-11 15:45:00,17.14,17.15,17.11,17.12,18765.0,16.8512,16.861,16.8217,16.8315,18765.0
2020-02-11 15:50:00,17.12,17.15,17.11,17.14,27654.0,16.8315,16.861,16.8217,16.8512,27654.0
2020-02-11 15:55:00,17.14,17.15,17.11,17.15,74750.0,16.8512,16.861,16.8217,16.861,74750.0
2020-02-12 09:30:00,17.26,17.29,16.99,17.18,37478.0,16.9692,16.9987,16.7037,16.8905,37478.0
2020-02-12 09:35:00,17.18,17.29,17.14,17.14,30270.0,16.8905,16.9987,16.8512,16.8512,30270.0
2020-02-12 09:40:00,17.15,17.33,17.15,17.3,18692.0,16.861,17.038,16.861,17.0085,18692.0
2020-02-12 09:45:00,17.3,17.37,17.24,17.35,23292.0,17.0085,17.0773,16.9495,17.0577,23292.0
2020-02-12 09:50:00,17.35,17.38,17.21,17.23,36413.0,17.0577,17.0872,16.92,16.9397,36413.0
2020-02-12 09:55:00,17.22,17.4,17.22,17.38,14840.0,16.9299,17.1068,16.9299,17.0872,14840.0
2020-02-12 10:00:00,17.38,17.44,17.23,17.24,23567.0,17.0872,17.1461,16.9397,16.9495,23567.0
2020-02-12 10:05:00,17.23,17.25,17.17,17.22,12548.0,16.9397,16.9594,16.8807,16.9299,12548.0
2020-02-12 10:10:00,17.21,17.26,17.13,17.26,9080.0,16.92,16.9692,16.8414,16.9692,9080.0
2020-02-12 10:15:00,17.26,17.33,17.25,17.32,11671.0,16.9692,17.038,16.9594,17.0282,11671.0
2020-02-12 10:20:00,17.32,17.38,17.3,17.34,8018.0,17.0282,17.0872,17.0085,17.0478,8018.0
2020-02-12 10:25:00,17.34,17.35,17.28,17.28,6843.0,17.0478,17.0577,16.9888,16.9888,6843.0
2020-02-12 10:30:00,17.27,17.3,17.18,17.19,7935.0,16.979,17.0085,16.8905,16.9004,7935.0
2020-02-12 10:35:00,17.19,17.26,17.19,17.25,6545.0,16.9004,16.9692,16.9004,16.9594,6545.0
2020-02-12 10:40:00,17.26,17.26,17.22,17.23,5799.0,16.9692,16.9692,16.9299,16.9397,5799.0
2020-02-12 10:45:00,17.21,17.25,17.14,17.18,8640.0,16.92,16.9594,16.8512,16.8905,8640.0
2020-02-12 10:50:00,17.18,17.24,17.16,17.24,10451.0,16.8905,16.9495,16.8709,16.9495,10451.0
2020-02-12 10:55:00,17.25,17.26,17.21,17.23,13649.0,16.9594,16.9692,16.92,16.9397,13649.0
2020-02-12 11:00:00,17.23,17.24,17.19,17.23,8351.0,16.9397,16.9495,16.9004,16.9397,8351.0
2020-02-12 11:05:00,17.23,17.25,17.21,17.22,9353.0,16.9397,16.9594,16.92,16.9299,9353.0
2020-02-12 11:10:00,17.23,17.23,17.17,17.17,7175.0,16.9397,16.9397,16.8807,16.8807,7175.0
2020-02-12 11:15:00,17.17,17.24,17.17,17.23,10551.0,16.8807,16.9495,16.8807,16.9397,10551.0
2020-02-12 11:20:00,17.23,17.29,17.22,17.26,4102.0,16.9397,16.9987,16.9299,16.9692,4102.0
2020-02-12 11:25:00,17.26,17.26,17.24,17.24,6360.0,16.9692,16.9692,16.9495,16.9495,6360.0
2020-02-12 11:30:00,17.25,17.26,17.23,17.24,4702.0,16.9594,16.9692,16.9397,16.9495,4702.0
2020-02-12 11:35:00,17.25,17.28,17.21,17.21,11743.0,16.9594,16.9888,16.92,16.92,11743.0
2020-02-12 11:40:00,17.21,17.21,17.17,17.18,2489.0,16.92,16.92,16.8807,16.8905,2489.0
2020-02-12 11:45:00,17.19,17.2,17.19,17.2,1500.0,16.9004,16.9102,16.9004,16.9102,1500.0
2020-02-12 11:50:00,17.2,17.21,17.17,17.21,5581.0,16.9102,16.92,16.8807,16.92,5581.0
2020-02-12 11:55:00,17.21,17.21,17.2,17.21,541.0,16.92,16.92,16.9102,16.92,541.0
2020-02-12 12:00:00,17.22,17.24,17.21,17.21,4469.0,16.9299,16.9495,16.92,16.92,4469.0
2020-02-12 12:05:00,17.22,17.25,17.21,17.25,4902.0,16.9299,16.9594,16.92,16.9594,4902.0
2020-02-12 12:10:00,17.25,17.25,17.22,17.23,2567.0,16.9594,16.9594,16.9299,16.9397,2567.0
2020-02-12 12:15:00,17.23,17.24,17.22,17.23,1849.0,16.9397,16.9495,16.9299,16.9397,1849.0
2020-02-12 12:20:00,17.23,17.23,17.22,17.23,1100.0,16.9397,16.9397,16.9299,16.9397,1100.0
2020-02-12 12:25:00,17.23,17.25,17.23,17.25,2770.0,16.9397,16.9594,16.9397,16.9594,2770.0
2020-02-12 12:30:00,17.25,17.25,17.18,17.23,50250.0,16.9594,16.9594,16.8905,16.9397,50250.0
2020-02-12 12:35:00,17.24,17.29,17.24,17.27,8786.0,16.9495,16.9987,16.9495,16.979,8786.0
2020-02-12 12:40:00,17.27,17.29,17.27,17.28,6333.0,16.979,16.9987,16.979,16.9888,6333.0
2020-02-12 12:45:00,17.28,17.3,17.28,17.28,4284.0,16.9888,17.0085,16.9888,16.9888,4284.0
2020-02-12 12:50:00,17.29,17.3,17.28,17.28,2900.0,16.9987,17.0085,16.9888,16.9888,2900.0
2020-02-12 12:55:00,17.29,17.3,17.29,17.29,2950.0,16.9987,17.0085,16.9987,16.9987,2950.0
2020-02-12 13:00:00,17.29,17.32,17.27,17.32,11302.0,16.9987,17.0282,16.979,17.0282,11302.0
2020-02-12 13:05:00,17.32,17.32,17.25,17.27,12629.0,17.0282,17.0282,16.9594,16.979,12629.0
2020-02-12 13:10:00,17.27,17.29,17.27,17.29,4432.0,16.979,16.9987,16.979,16.9987,4432.0
2020-02-12 13:15:00,17.28,17.28,17.26,17.27,7322.0,16.9888,16.9888,16.9692,16.979,7322.0
2020-02-12 13:20:00,17.28,17.29,17.27,17.29,8151.0,16.9888,16.9987,16.979,16.9987,8151.0
2020-02-12 13:25:00,17.29,17.31,17.28,17.29,6861.0,16.9987,17.0183,16.9888,16.9987,6861.0
2020-02-12 13:30:00,17.29,17.3,17.29,17.29,3200.0,16.9987,17.0085,16.9987,16.9987,3200.0
2020-02-12 13:35:00,17.3,17.33,17.29,17.32,7134.0,17.0085,17.038,16.9987,17.0282,7134.0
2020-02-12 13:40:00,17.32,17.34,17.32,17.34,2178.0,17.0282,17.0478,17.0282,17.0478,2178.0
2020-02-12 13:45:00,17.34,17.34,17.33,17.34,900.0,17.0478,17.0478,17.038,17.0478,900.0
2020-02-12 13:50:00,17.34,17.36,17.33,17.34,9678.0,17.0478,17.0675,17.038,17.0478,9678.0
2020-02-12 13:55:00,17.34,17.36,17.34,17.35,9111.0,17.0478,17.0675,17.0478,17.0577,9111.0
2020-02-12 14:00:00,17.34,17.35,17.32,17.33,4600.0,17.0478,17.0577,17.0282,17.038,4600.0
2020-02-12 14:05:00,17.33,17.35,17.32,17.35,7517.0,17.038,17.0577,17.0282,17.0577,7517.0
2020-02-12 14:10:00,17.35,17.37,17.32,17.32,10647.0,17.0577,17.0773,17.0282,17.0282,10647.0
2020-02-12 14:15:00,17.33,17.33,17.32,17.33,2885.0,17.038,17.038,17.0282,17.038,2885.0
2020-02-12 14:20:00,17.32,17.35,17.32,17.33,15365.0,17.0282,17.0577,17.0282,17.038,15365.0
2020-02-12 14:25:00,17.33,17.34,17.32,17.32,5362.0,17.038,17.0478,17.0282,17.0282,5362.0
2020-02-12 14:30:00,17.33,17.35,17.32,17.35,11223.0,17.038,17.0577,17.0282,17.0577,11223.0
2020-02-12 14:35:00,17.35,17.37,17.34,17.35,84420.0,17.0577,17.0773,17.0478,17.0577,84420.0
2020-02-12 14:40:00,17.34,17.38,17.34,17.37,14859.0,17.0478,17.0872,17.0478,17.0773,14859.0
2020-02-12 14:45:00,17.37,17.38,17.34,17.34,8050.0,17.0773,17.0872,17.0478,17.0478,8050.0
2020-02-12 14:50:00,17.34,17.36,17.34,17.35,6399.0,17.0478,17.0675,17.0478,17.0577,6399.0
2020-02-12 14:55:00,17.35,17.35,17.31,17.31,7800.0,17.0577,17.0577,17.0183,17.0183,7800.0
2020-02-12 15:00:00,17.32,17.34,17.31,17.34,14193.0,17.0282,17.0478,17.0183,17.0478,14193.0
2020-02-12 15:05:00,17.34,17.35,17.33,17.34,9915.0,17.0478,17.0577,17.038,17.0478,9915.0
2020-02-12 15:10:00,17.33,17.34,17.3,17.3,14642.0,17.038,17.0478,17.0085,17.0085,14642.0
2020-02-12 15:15:00,17.3,17.33,17.29,17.32,9582.0,17.0085,17.038,16.9987,17.0282,9582.0
2020-02-12 15:20:00,17.33,17.36,17.32,17.36,6968.0,17.038,17.0675,17.0282,17.0675,6968.0
2020-02-12 15:25:00,17.36,17.37,17.31,17.35,16199.0,17.0675,17.0773,17.0183,17.0577,16199.0
2020-02-12 15:30:00,17.35,17.35,17.31,17.34,14606.0,17.0577,17.0577,17.0183,17.0478,14606.0
2020-02-12 15:35:00,17.34,17.34,17.31,17.32,7116.0,17.0478,17.0478,17.0183,17.0282,7116.0
2020-02-12 15:40:00,17.32,17.35,17.3,17.33,15534.0,17.0282,17.0577,17.0085,17.038,15534.0
2020-02-12 15:45:00,17.34,17.34,17.33,17.34,8800.0,17.0478,17.0478,17.038,17.0478,8800.0
2020-02-12 15:50:00,17.34,17.34,17.3,17.3,48393.0,17.0478,17.0478,17.0085,17.0085,48393.0
2020-02-12 15:55:00,17.3,17.31,17.28,17.3,68555.0,17.0085,17.0183,16.9888,17.0085,68555.0
2020-02-13 09:30:00,17.16,17.16,17.06,17.16,17739.0,16.8709,16.8709,16.7726,16.8709,17739.0
2020-02-13 09:35:00,17.14,17.26,17.13,17.18,10672.0,16.8512,16.9692,16.8414,16.8905,10672.0
2020-02-13 09:40:00,17.19,17.2,17.1,17.16,7677.0,16.9004,16.9102,16.8119,16.8709,7677.0
2020-02-13 09:45:00,17.19,17.3,17.19,17.2,16299.0,16.9004,17.0085,16.9004,16.9102,16299.0
2020-02-13 09:50:00,17.2,17.2,17.17,17.2,6880.0,16.9102,16.9102,16.8807,16.9102,6880.0
2020-02-13 09:55:00,17.2,17.2,17.05,17.05,3320.0,16.9102,16.9102,16.7627,16.7627,3320.0
2020-02-13 10:00:00,17.05,17.12,17.02,17.03,14782.0,16.7627,16.8315,16.7332,16.7431,14782.0
2020-02-13 10:05:00,17.03,17.1,17.03,17.09,4476.0,16.7431,16.8119,16.7431,16.802,4476.0
2020-02-13 10:10:00,17.09,17.18,17.09,17.14,11269.0,16.802,16.8905,16.802,16.8512,11269.0
2020-02-13 10:15:00,17.14,17.14,17.07,17.1,2707.0,16.8512,16.8512,16.7824,16.8119,2707.0
2020-02-13 10:20:00,17.1,17.1,17.08,17.09,2996.0,16.8119,16.8119,16.7922,16.802,2996.0
2020-02-13 10:25:00,17.07,17.14,17.07,17.12,5302.0,16.7824,16.8512,16.7824,16.8315,5302.0
2020-02-13 10:30:00,17.12,17.12,17.06,17.07,7666.0,16.8315,16.8315,16.7726,16.7824,7666.0
2020-02-13 10:35:00,17.05,17.05,17.01,17.01,4200.0,16.7627,16.7627,16.7234,16.7234,4200.0
2020-02-13 10:40:00,17.0,17.0,16.95,16.95,4128.0,16.7136,16.7136,16.6644,16.6644,4128.0
2020-02-13 10:45:00,16.96,16.98,16.95,16.98,6244.0,16.6742,16.6939,16.6644,16.6939,6244.0
2020-02-13 10:50:00,16.98,17.01,16.95,16.96,6935.0,16.6939,16.7234,16.6644,16.6742,6935.0
2020-02-13 10:55:00,16.96,16.99,16.94,16.98,19349.0,16.6742,16.7037,16.6546,16.6939,19349.0
2020-02-13 11:00:00,16.99,17.01,16.93,16.94,13081.0,16.7037,16.7234,16.6447,16.6546,13081.0
2020-02-13 11:05:00,16.95,16.96,16.94,16.96,5133.0,16.6644,16.6742,16.6546,16.6742,5133.0
2020-02-13 11:10:00,16.95,16.95,16.86,16.89,21169.0,16.6644,16.6644,16.5759,16.6054,21169.0
2020-02-13 11:15:00,16.88,16.88,16.84,16.86,12079.0,16.5956,16.5956,16.5563,16.5759,12079.0
2020-02-13 11:20:00,16.86,16.89,16.85,16.88,4077.0,16.5759,16.6054,16.5661,16.5956,4077.0
2020-02-13 11:25:00,16.88,16.9,16.87,16.89,8565.0,16.5956,16.6152,16.5858,16.6054,8565.0
2020-02-13 11:30:00,16.89,16.94,16.88,16.94,7696.0,16.6054,16.6546,16.5956,16.6546,7696.0
2020-02-13 11:35:00,16.93,16.98,16.92,16.98,8120.0,16.6447,16.6939,16.6349,16.6939,8120.0
2020-02-13 11:40:00,16.98,17.0,16.94,16.95,7829.0,16.6939,16.7136,16.6546,16.6644,7829.0
2020-02-13 11:45:00,16.95,16.97,16.94,16.97,2750.0,16.6644,16.6841,16.6546,16.6841,2750.0
2020-02-13 11:50:00,16.97,17.0,16.97,17.0,1623.0,16.6841,16.7136,16.6841,16.7136,1623.0
2020-02-13 11:55:00,17.0,17.03,17.0,17.01,6155.0,16.7136,16.7431,16.7136,16.7234,6155.0
2020-02-13 12:00:00,17.01,17.03,16.99,17.02,3954.0,16.7234,16.7431,16.7037,16.7332,3954.0
2020-02-13 12:05:00,17.02,17.05,17.01,17.05,2650.0,16.7332,16.7627,16.7234,16.7627,2650.0
2020-02-13 12:10:00,17.05,17.05,17.02,17.03,2950.0,16.7627,16.7627,16.7332,16.7431,2950.0
2020-02-13 12:15:00,17.03,17.04,17.03,17.04,2200.0,16.7431,16.7529,16.7431,16.7529,2200.0
2020-02-13 12:20:00,17.03,17.03,16.99,17.0,9837.0,16.7431,16.7431,16.7037,16.7136,9837.0
2020-02-13 12:25:00,17.01,17.02,16.99,17.0,4267.0,16.7234,16.7332,16.7037,16.7136,4267.0
2020-02-13 12:30:00,16.99,17.0,16.99,17.0,1997.0,16.7037,16.7136,16.7037,16.7136,1997.0
2020-02-13 12:35:00,17.01,17.02,17.0,17.01,1800.0,16.7234,16.7332,16.7136,16.7234,1800.0
2020-02-13 12:40:00,17.01,17.01,16.99,16.99,2500.0,16.7234,16.7234,16.7037,16.7037,2500.0
2020-02-13 12:45:00,17.0,17.03,17.0,17.03,4534.0,16.7136,16.7431,16.7136,16.7431,4534.0
2020-02-13 12:50:00,17.02,17.02,17.0,17.01,2023.0,16.7332,16.7332,16.7136,16.7234,2023.0
2020-02-13 12:55:00,17.01,17.01,16.95,16.96,3323.0,16.7234,16.7234,16.6644,16.6742,3323.0
2020-02-13 13:00:00,16.96,17.01,16.95,17.0,5095.0,16.6742,16.7234,16.6644,16.7136,5095.0
2020-02-13 13:05:00,17.0,17.0,16.98,16.98,1100.0,16.7136,16.7136,16.6939,16.6939,1100.0
2020-02-13 13:10:00,16.98,17.01,16.97,17.0,3373.0,16.6939,16.7234,16.6841,16.7136,3373.0
2020-02-13 13:15:00,17.0,17.01,16.99,17.0,1100.0,16.7136,16.7234,16.7037,16.7136,1100.0
2020-02-13 13:20:00,17.01,17.04,17.01,17.03,2500.0,16.7234,16.7529,16.7234,16.7431,2500.0
2020-02-13 13:25:00,17.04,17.05,17.03,17.04,3800.0,16.7529,16.7627,16.7431,16.7529,3800.0
2020-02-13 13:30:00,17.05,17.06,17.04,17.05,959.0,16.7627,16.7726,16.7529,16.7627,959.0
2020-02-13 13:35:00,17.06,17.09,17.06,17.08,8495.0,16.7726,16.802,16.7726,16.7922,8495.0
2020-02-13 13:40:00,17.07,17.08,17.04,17.04,9477.0,16.7824,16.7922,16.7529,16.7529,9477.0
2020-02-13 13:45:00,17.04,17.06,17.04,17.05,3140.0,16.7529,16.7726,16.7529,16.7627,3140.0
2020-02-13 13:50:00,17.05,17.07,17.04,17.05,3200.0,16.7627,16.7824,16.7529,16.7627,3200.0
2020-02-13 13:55:00,17.05,17.06,17.05,17.05,1732.0,16.7627,16.7726,16.7627,16.7627,1732.0
2020-02-13 14:00:00,17.05,17.07,17.05,17.07,2388.0,16.7627,16.7824,16.7627,16.7824,2388.0
2020-02-13 14:05:00,17.07,17.07,17.04,17.05,5189.0,16.7824,16.7824,16.7529,16.7627,5189.0
2020-02-13 14:10:00,17.04,17.1,17.04,17.09,11689.0,16.7529,16.8119,16.7529,16.802,11689.0
2020-02-13 14:15:00,17.09,17.12,17.08,17.12,12289.0,16.802,16.8315,16.7922,16.8315,12289.0
2020-02-13 14:20:00,17.14,17.17,17.13,17.16,8424.0,16.8512,16.8807,16.8414,16.8709,8424.0
2020-02-13 14:25:00,17.15,17.17,17.14,17.17,3300.0,16.861,16.8807,16.8512,16.8807,3300.0
2020-02-13 14:30:00,17.18,17.18,17.14,17.16,10494.0,16.8905,16.8905,16.8512,16.8709,10494.0
2020-02-13 14:35:00,17.16,17.17,17.14,17.15,9790.0,16.8709,16.8807,16.8512,16.861,9790.0
2020-02-13 14:40:00,17.16,17.16,17.11,17.11,3348.0,16.8709,16.8709,16.8217,16.8217,3348.0
2020-02-13 14:45:00,17.12,17.13,17.11,17.13,1520.0,16.8315,16.8414,16.8217,16.8414,1520.0
2020-02-13 14:50:00,17.13,17.14,17.12,17.13,4576.0,16.8414,16.8512,16.8315,16.8414,4576.0
2020-02-13 14:55:00,17.13,17.14,17.12,17.13,3976.0,16.8414,16.8512,16.8315,16.8414,3976.0
2020-02-13 15:00:00,17.13,17.14,17.11,17.12,8295.0,16.8414,16.8512,16.8217,16.8315,8295.0
2020-02-13 15:05:00,17.12,17.12,17.1,17.11,3232.0,16.8315,16.8315,16.8119,16.8217,3232.0
2020-02-13 15:10:00,17.11,17.14,17.1,17.14,7418.0,16.8217,16.8512,16.8119,16.8512,7418.0
2020-02-13 15:15:00,17.14,17.15,17.13,17.14,12656.0,16.8512,16.861,16.8414,16.8512,12656.0
2020-02-13 15:20:00,17.14,17.15,17.12,17.13,12558.0,16.8512,16.861,16.8315,16.8414,12558.0
2020-02-13 15:25:00,17.12,17.13,17.11,17.13,6299.0,16.8315,16.8414,16.8217,16.8414,6299.0
2020-02-13 15:30:00,17.13,17.15,17.12,17.14,13846.0,16.8414,16.861,16.8315,16.8512,13846.0
2020-02-13 15:35:00,17.14,17.15,17.14,17.14,2295.0,16.8512,16.861,16.8512,16.8512,2295.0
2020-02-13 15:40:00,17.14,17.15,17.13,17.13,13422.0,16.8512,16.861,16.8414,16.8414,13422.0
2020-02-13 15:45:00,17.14,17.15,17.12,17.14,17857.0,16.8512,16.861,16.8315,16.8512,17857.0
2020-02-13 15:50:00,17.15,17.17,17.15,17.17,30993.0,16.861,16.8807,16.861,16.8807,30993.0
2020-02-13 15:55:00,17.16,17.19,17.15,17.15,78561.0,16.8709,16.9004,16.861,16.861,78561.0
2020-02-14 09:30:00,17.1,17.11,17.03,17.11,8006.0,16.8119,16.8217,16.7431,16.8217,8006.0
2020-02-14 09:35:00,17.13,17.23,17.13,17.14,6406.0,16.8414,16.9397,16.8414,16.8512,6406.0
2020-02-14 09:40:00,17.18,17.27,17.15,17.23,3123.0,16.8905,16.979,16.861,16.9397,3123.0
2020-02-14 09:45:00,17.23,17.31,17.19,17.19,4283.0,16.9397,17.0183,16.9004,16.9004,4283.0
2020-02-14 09:50:00,17.19,17.31,17.19,17.26,48798.0,16.9004,17.0183,16.9004,16.9692,48798.0
2020-02-14 09:55:00,17.26,17.33,17.26,17.31,8690.0,16.9692,17.038,16.9692,17.0183,8690.0
2020-02-14 10:00:00,17.33,17.36,17.31,17.36,7686.0,17.038,17.0675,17.0183,17.0675,7686.0
2020-02-14 10:05:00,17.34,17.37,17.32,17.37,5172.0,17.0478,17.0773,17.0282,17.0773,5172.0
2020-02-14 10:10:00,17.36,17.37,17.32,17.34,11721.0,17.0675,17.0773,17.0282,17.0478,11721.0
2020-02-14 10:15:00,17.33,17.36,17.3,17.36,9153.0,17.038,17.0675,17.0085,17.0675,9153.0
2020-02-14 10:20:00,17.36,17.36,17.31,17.31,8967.0,17.0675,17.0675,17.0183,17.0183,8967.0
2020-02-14 10:25:00,17.31,17.32,17.26,17.26,5467.0,17.0183,17.0282,16.9692,16.9692,5467.0
2020-02-14 10:30:00,17.26,17.28,17.23,17.25,6145.0,16.9692,16.9888,16.9397,16.9594,6145.0
2020-02-14 10:35:00,17.24,17.25,17.24,17.25,4523.0,16.9495,16.9594,16.9495,16.9594,4523.0
2020-02-14 10:40:00,17.25,17.25,17.22,17.23,6065.0,16.9594,16.9594,16.9299,16.9397,6065.0
2020-02-14 10:45:00,17.22,17.25,17.22,17.25,4400.0,16.9299,16.9594,16.9299,16.9594,4400.0
2020-02-14 10:50:00,17.25,17.28,17.22,17.23,5553.0,16.9594,16.9888,16.9299,16.9397,5553.0
2020-02-14 10:55:00,17.23,17.26,17.22,17.24,3183.0,16.9397,16.9692,16.9299,16.9495,3183.0
2020-02-14 11:00:00,17.23,17.25,17.21,17.21,7677.0,16.9397,16.9594,16.92,16.92,7677.0
2020-02-14 11:05:00,17.21,17.23,17.2,17.22,5800.0,16.92,16.9397,16.9102,16.9299,5800.0
2020-02-14 11:10:00,17.22,17.27,17.21,17.27,5923.0,16.9299,16.979,16.92,16.979,5923.0
2020-02-14 11:15:00,17.28,17.31,17.27,17.31,5163.0,16.9888,17.0183,16.979,17.0183,5163.0
2020-02-14 11:20:00,17.32,17.37,17.31,17.37,7282.0,17.0282,17.0773,17.0183,17.0773,7282.0
2020-02-14 11:25:00,17.38,17.39,17.33,17.33,12904.0,17.0872,17.097,17.038,17.038,12904.0
2020-02-14 11:30:00,17.34,17.36,17.34,17.34,6350.0,17.0478,17.0675,17.0478,17.0478,6350.0
2020-02-14 11:35:00,17.35,17.35,17.31,17.32,3757.0,17.0577,17.0577,17.0183,17.0282,3757.0
2020-02-14 11:40:00,17.31,17.32,17.27,17.28,2978.0,17.0183,17.0282,16.979,16.9888,2978.0
2020-02-14 11:45:00,17.27,17.31,17.26,17.31,3971.0,16.979,17.0183,16.9692,17.0183,3971.0
2020-02-14 11:50:00,17.3,17.34,17.28,17.34,3002.0,17.0085,17.0478,16.9888,17.0478,3002.0
2020-02-14 11:55:00,17.36,17.37,17.34,17.34,7035.0,17.0675,17.0773,17.0478,17.0478,7035.0
2020-02-14 12:00:00,17.34,17.35,17.3,17.3,1850.0,17.0478,17.0577,17.0085,17.0085,1850.0
2020-02-14 12:05:00,17.3,17.32,17.28,17.32,5156.0,17.0085,17.0282,16.9888,17.0282,5156.0
2020-02-14 12:10:00,17.32,17.33,17.32,17.32,2200.0,17.0282,17.038,17.0282,17.0282,2200.0
2020-02-14 12:15:00,17.31,17.31,17.28,17.29,3700.0,17.0183,17.0183,16.9888,16.9987,3700.0
2020-02-14 12:20:00,17.29,17.32,17.28,17.3,12075.0,16.9987,17.0282,16.9888,17.0085,12075.0
2020-02-14 12:25:00,17.31,17.35,17.31,17.33,2562.0,17.0183,17.0577,17.0183,17.038,2562.0
2020-02-14 12:30:00,17.33,17.34,17.32,17.34,2250.0,17.038,17.0478,17.0282,17.0478,2250.0
2020-02-14 12:35:00,17.33,17.34,17.33,17.34,7757.0,17.038,17.0478,17.038,17.0478,7757.0
2020-02-14 12:40:00,17.34,17.36,17.33,17.35,5867.0,17.0478,17.0675,17.038,17.0577,5867.0
2020-02-14 12:45:00,17.35,17.36,17.32,17.34,4057.0,17.0577,17.0675,17.0282,17.0478,4057.0
2020-02-14 12:50:00,17.35,17.35,17.32,17.34,3145.0,17.0577,17.0577,17.0282,17.0478,3145.0
2020-02-14 12:55:00,17.34,17.35,17.33,17.33,1400.0,17.0478,17.0577,17.038,17.038,1400.0
2020-02-14 13:00:00,17.33,17.34,17.3,17.32,3559.0,17.038,17.0478,17.0085,17.0282,3559.0
2020-02-14 13:05:00,17.32,17.34,17.29,17.29,6021.0,17.0282,17.0478,16.9987,16.9987,6021.0
2020-02-14 13:10:00,17.29,17.32,17.28,17.3,4574.0,16.9987,17.0282,16.9888,17.0085,4574.0
2020-02-14 13:15:00,17.3,17.31,17.29,17.3,3358.0,17.0085,17.0183,16.9987,17.0085,3358.0
2020-02-14 13:20:00,17.29,17.33,17.28,17.33,5159.0,16.9987,17.038,16.9888,17.038,5159.0
2020-02-14 13:25:00,17.32,17.34,17.32,17.33,3700.0,17.0282,17.0478,17.0282,17.038,3700.0
2020-02-14 13:30:00,17.34,17.34,17.32,17.33,5287.0,17.0478,17.0478,17.0282,17.038,5287.0
2020-02-14 13:35:00,17.34,17.37,17.33,17.36,9404.0,17.0478,17.0773,17.038,17.0675,9404.0
2020-02-14 13:40:00,17.35,17.36,17.33,17.35,5155.0,17.0577,17.0675,17.038,17.0577,5155.0
2020-02-14 13:45:00,17.36,17.37,17.35,17.36,4491.0,17.0675,17.0773,17.0577,17.0675,4491.0
2020-02-14 13:50:00,17.37,17.37,17.33,17.35,7270.0,17.0773,17.0773,17.038,17.0577,7270.0
2020-02-14 13:55:00,17.36,17.37,17.31,17.34,7523.0,17.0675,17.0773,17.0183,17.0478,7523.0
2020-02-14 14:00:00,17.33,17.35,17.33,17.34,7294.0,17.038,17.0577,17.038,17.0478,7294.0
2020-02-14 14:05:00,17.35,17.37,17.34,17.37,8400.0,17.0577,17.0773,17.0478,17.0773,8400.0
2020-02-14 14:10:00,17.37,17.38,17.34,17.35,10557.0,17.0773,17.0872,17.0478,17.0577,10557.0
2020-02-14 14:15:00,17.35,17.36,17.32,17.35,7889.0,17.0577,17.0675,17.0282,17.0577,7889.0
2020-02-14 14:20:00,17.35,17.37,17.34,17.36,6441.0,17.0577,17.0773,17.0478,17.0675,6441.0
2020-02-14 14:25:00,17.35,17.38,17.35,17.38,8461.0,17.0577,17.0872,17.0577,17.0872,8461.0
2020-02-14 14:30:00,17.38,17.38,17.35,17.36,26452.0,17.0872,17.0872,17.0577,17.0675,26452.0
2020-02-14 14:35:00,17.36,17.4,17.36,17.37,13750.0,17.0675,17.1068,17.0675,17.0773,13750.0
2020-02-14 14:40:00,17.37,17.37,17.32,17.34,9200.0,17.0773,17.0773,17.0282,17.0478,9200.0
2020-02-14 14:45:00,17.33,17.34,17.31,17.32,5288.0,17.038,17.0478,17.0183,17.0282,5288.0
2020-02-14 14:50:00,17.31,17.32,17.28,17.3,9164.0,17.0183,17.0282,16.9888,17.0085,9164.0
2020-02-14 14:55:00,17.3,17.33,17.29,17.32,4023.0,17.0085,17.038,16.9987,17.0282,4023.0
2020-02-14 15:00:00,17.34,17.35,17.31,17.34,5696.0,17.0478,17.0577,17.0183,17.0478,5696.0
2020-02-14 15:05:00,17.34,17.35,17.33,17.34,5418.0,17.0478,17.0577,17.038,17.0478,5418.0
2020-02-14 15:10:00,17.35,17.36,17.32,17.36,15286.0,17.0577,17.0675,17.0282,17.0675,15286.0
2020-02-14 15:15:00,17.35,17.36,17.31,17.31,14456.0,17.0577,17.0675,17.0183,17.0183,14456.0
2020-02-14 15:20:00,17.31,17.33,17.3,17.31,14678.0,17.0183,17.038,17.0085,17.0183,14678.0
2020-02-14 15:25:00,17.32,17.32,17.29,17.31,8029.0,17.0282,17.0282,16.9987,17.0183,8029.0
2020-02-14 15:30:00,17.31,17.36,17.3,17.35,18112.0,17.0183,17.0675,17.0085,17.0577,18112.0
2020-02-14 15:35:00,17.35,17.36,17.34,17.35,11522.0,17.0577,17.0675,17.0478,17.0577,11522.0
2020-02-14 15:40:00,17.35,17.35,17.32,17.32,14844.0,17.0577,17.0577,17.0282,17.0282,14844.0
2020-02-14 15:45:00,17.32,17.37,17.32,17.37,22501.0,17.0282,17.0773,17.0282,17.0773,22501.0
2020-02-14 15:50:00,17.37,17.37,17.32,17.32,60256.0,17.0773,17.0773,17.0282,17.0282,60256.0
2020-02-14 15:55:00,17.32,17.36,17.31,17.34,97348.0,17.0282,17.0675,17.0183,17.0478,97348.0
2020-02-18 09:30:00,17.25,17.28,17.2,17.24,8297.0,16.9594,16.9888,16.9102,16.9495,8297.0
2020-02-18 09:35:00,17.27,17.3,17.18,17.19,36585.0,16.979,17.0085,16.8905,16.9004,36585.0
2020-02-18 09:40:00,17.21,17.22,17.15,17.2,8688.0,16.92,16.9299,16.861,16.9102,8688.0
2020-02-18 09:45:00,17.2,17.34,17.18,17.33,35774.0,16.9102,17.0478,16.8905,17.038,35774.0
2020-02-18 09:50:00,17.34,17.35,17.26,17.27,11179.0,17.0478,17.0577,16.9692,16.979,11179.0
2020-02-18 09:55:00,17.29,17.34,17.25,17.29,4712.0,16.9987,17.0478,16.9594,16.9987,4712.0
2020-02-18 10:00:00,17.28,17.32,17.23,17.31,11669.0,16.9888,17.0282,16.9397,17.0183,11669.0
2020-02-18 10:05:00,17.31,17.35,17.28,17.34,15466.0,17.0183,17.0577,16.9888,17.0478,15466.0
2020-02-18 10:10:00,17.35,17.37,17.33,17.35,17105.0,17.0577,17.0773,17.038,17.0577,17105.0
2020-02-18 10:15:00,17.35,17.35,17.2,17.21,12010.0,17.0577,17.0577,16.9102,16.92,12010.0
2020-02-18 10:20:00,17.2,17.2,17.14,17.15,25687.0,16.9102,16.9102,16.8512,16.861,25687.0
2020-02-18 10:25:00,17.15,17.15,17.08,17.09,13833.0,16.861,16.861,16.7922,16.802,13833.0
2020-02-18 10:30:00,17.08,17.08,17.02,17.05,10087.0,16.7922,16.7922,16.7332,16.7627,10087.0
2020-02-18 10:35:00,17.04,17.06,17.01,17.05,7994.0,16.7529,16.7726,16.7234,16.7627,7994.0
2020-02-18 10:40:00,17.05,17.07,17.02,17.05,11351.0,16.7627,16.7824,16.7332,16.7627,11351.0
2020-02-18 10:45:00,17.04,17.07,17.03,17.06,9897.0,16.7529,16.7824,16.7431,16.7726,9897.0
2020-02-18 10:50:00,17.05,17.07,17.02,17.04,6352.0,16.7627,16.7824,16.7332,16.7529,6352.0
2020-02-18 10:55:00,17.03,17.1,17.03,17.07,5738.0,16.7431,16.8119,16.7431,16.7824,5738.0
2020-02-18 11:00:00,17.07,17.13,17.04,17.04,19968.0,16.7824,16.8414,16.7529,16.7529,19968.0
2020-02-18 11:05:00,17.05,17.05,17.01,17.02,16858.0,16.7627,16.7627,16.7234,16.7332,16858.0
2020-02-18 11:10:00,17.01,17.02,16.93,16.93,74433.0,16.7234,16.7332,16.6447,16.6447,74433.0
2020-02-18 11:15:00,16.92,16.92,16.85,16.87,27328.0,16.6349,16.6349,16.5661,16.5858,27328.0
2020-02-18 11:20:00,16.88,16.89,16.82,16.82,19433.0,16.5956,16.6054,16.5366,16.5366,19433.0
2020-02-18 11:25:00,16.82,16.83,16.77,16.78,22057.0,16.5366,16.5464,16.4874,16.4973,22057.0
2020-02-18 11:30:00,16.79,16.84,16.77,16.8,14496.0,16.5071,16.5563,16.4874,16.5169,14496.0
2020-02-18 11:35:00,16.8,16.81,16.74,16.74,9014.0,16.5169,16.5268,16.4579,16.4579,9014.0
2020-02-18 11:40:00,16.73,16.75,16.7,16.71,32984.0,16.4481,16.4678,16.4186,16.4284,32984.0
2020-02-18 11:45:00,16.7,16.71,16.68,16.71,24806.0,16.4186,16.4284,16.399,16.4284,24806.0
2020-02-18 11:50:00,16.71,16.76,16.7,16.76,14782.0,16.4284,16.4776,16.4186,16.4776,14782.0
2020-02-18 11:55:00,16.76,16.81,16.76,16.81,7796.0,16.4776,16.5268,16.4776,16.5268,7796.0
2020-02-18 12:00:00,16.82,16.82,16.73,16.73,27495.0,16.5366,16.5366,16.4481,16.4481,27495.0
2020-02-18 12:05:00,16.73,16.76,16.7,16.71,24316.0,16.4481,16.4776,16.4186,16.4284,24316.0
2020-02-18 12:10:00,16.71,16.73,16.65,16.66,55050.0,16.4284,16.4481,16.3695,16.3793,55050.0
2020-02-18 12:15:00,16.67,16.69,16.66,16.66,18549.0,16.3891,16.4088,16.3793,16.3793,18549.0
2020-02-18 12:20:00,16.66,16.67,16.6,16.62,10815.0,16.3793,16.3891,16.3203,16.34,10815.0
2020-02-18 12:25:00,16.61,16.61,16.56,16.57,17985.0,16.3301,16.3301,16.281,16.2908,17985.0
2020-02-18 12:30:00,16.57,16.61,16.57,16.61,20940.0,16.2908,16.3301,16.2908,16.3301,20940.0
2020-02-18 12:35:00,16.62,16.65,16.61,16.63,16275.0,16.34,16.3695,16.3301,16.3498,16275.0
2020-02-18 12:40:00,16.63,16.65,16.61,16.64,11171.0,16.3498,16.3695,16.3301,16.3596,11171.0
2020-02-18 12:45:00,16.64,16.66,16.62,16.66,4613.0,16.3596,16.3793,16.34,16.3793,4613.0
2020-02-18 12:50:00,16.65,16.71,16.65,16.66,13136.0,16.3695,16.4284,16.3695,16.3793,13136.0
2020-02-18 12:55:00,16.66,16.71,16.66,16.71,5271.0,16.3793,16.4284,16.3793,16.4284,5271.0
2020-02-18 13:00:00,16.7,16.71,16.67,16.7,13113.0,16.4186,16.4284,16.3891,16.4186,13113.0
2020-02-18 13:05:00,16.69,16.69,16.67,16.69,6103.0,16.4088,16.4088,16.3891,16.4088,6103.0
2020-02-18 13:10:00,16.69,16.7,16.68,16.69,8150.0,16.4088,16.4186,16.399,16.4088,8150.0
2020-02-18 13:15:00,16.69,16.7,16.67,16.7,6251.0,16.4088,16.4186,16.3891,16.4186,6251.0
2020-02-18 13:20:00,16.7,16.71,16.67,16.7,11217.0,16.4186,16.4284,16.3891,16.4186,11217.0
2020-02-18 13:25:00,16.7,16.71,16.67,16.69,4317.0,16.4186,16.4284,16.3891,16.4088,4317.0
2020-02-18 13:30:00,16.68,16.7,16.66,16.68,7981.0,16.399,16.4186,16.3793,16.399,7981.0
2020-02-18 13:35:00,16.68,16.71,16.66,16.7,7350.0,16.399,16.4284,16.3793,16.4186,7350.0
2020-02-18 13:40:00,16.7,16.71,16.68,16.69,13087.0,16.4186,16.4284,16.399,16.4088,13087.0
2020-02-18 13:45:00,16.69,16.7,16.65,16.66,17683.0,16.4088,16.4186,16.3695,16.3793,17683.0
2020-02-18 13:50:00,16.66,16.66,16.58,16.58,7856.0,16.3793,16.3793,16.3006,16.3006,7856.0
2020-02-18 13:55:00,16.57,16.6,16.57,16.59,10165.0,16.2908,16.3203,16.2908,16.3105,10165.0
2020-02-18 14:00:00,16.59,16.6,16.55,16.58,16058.0,16.3105,16.3203,16.2711,16.3006,16058.0
2020-02-18 14:05:00,16.57,16.58,16.55,16.55,3850.0,16.2908,16.3006,16.2711,16.2711,3850.0
2020-02-18 14:10:00,16.55,16.59,16.55,16.59,7012.0,16.2711,16.3105,16.2711,16.3105,7012.0
2020-02-18 14:15:00,16.59,16.64,16.58,16.64,6282.0,16.3105,16.3596,16.3006,16.3596,6282.0
2020-02-18 14:20:00,16.64,16.7,16.62,16.7,59004.0,16.3596,16.4186,16.34,16.4186,59004.0
2020-02-18 14:25:00,16.7,16.71,16.66,16.68,16672.0,16.4186,16.4284,16.3793,16.399,16672.0
2020-02-18 14:30:00,16.67,16.7,16.67,16.68,9502.0,16.3891,16.4186,16.3891,16.399,9502.0
2020-02-18 14:35:00,16.69,16.73,16.68,16.69,18593.0,16.4088,16.4481,16.399,16.4088,18593.0
2020-02-18 14:40:00,16.69,16.72,16.68,16.72,8240.0,16.4088,16.4383,16.399,16.4383,8240.0
2020-02-18 14:45:00,16.72,16.78,16.7,16.78,8465.0,16.4383,16.4973,16.4186,16.4973,8465.0
2020-02-18 14:50:00,16.79,16.84,16.78,16.82,16528.0,16.5071,16.5563,16.4973,16.5366,16528.0
2020-02-18 14:55:00,16.82,16.85,16.81,16.85,10366.0,16.5366,16.5661,16.5268,16.5661,10366.0
2020-02-18 15:00:00,16.84,16.88,16.84,16.87,7346.0,16.5563,16.5956,16.5563,16.5858,7346.0
2020-02-18 15:05:00,16.87,16.88,16.85,16.86,10507.0,16.5858,16.5956,16.5661,16.5759,10507.0
2020-02-18 15:10:00,16.86,16.89,16.85,16.86,8847.0,16.5759,16.6054,16.5661,16.5759,8847.0
2020-02-18 15:15:00,16.87,16.87,16.81,16.82,35411.0,16.5858,16.5858,16.5268,16.5366,35411.0
2020-02-18 15:20:00,16.82,16.84,16.82,16.84,10150.0,16.5366,16.5563,16.5366,16.5563,10150.0
2020-02-18 15:25:00,16.84,16.9,16.84,16.9,9630.0,16.5563,16.6152,16.5563,16.6152,9630.0
2020-02-18 15:30:00,16.9,16.92,16.88,16.91,15887.0,16.6152,16.6349,16.5956,16.6251,15887.0
2020-02-18 15:35:00,16.91,16.97,16.9,16.93,25384.0,16.6251,16.6841,16.6152,16.6447,25384.0
2020-02-18 15:40:00,16.93,16.96,16.92,16.95,24759.0,16.6447,16.6742,16.6349,16.6644,24759.0
2020-02-18 15:45:00,16.95,16.95,16.91,16.93,18996.0,16.6644,16.6644,16.6251,16.6447,18996.0
2020-02-18 15:50:00,16.93,16.93,16.85,16.88,55892.0,16.6447,16.6447,16.5661,16.5956,55892.0
2020-02-18 15:55:00,16.88,16.91,16.86,16.87,81660.0,16.5956,16.6251,16.5759,16.5858,81660.0
2020-02-19 09:30:00,16.72,16.87,16.68,16.76,39424.0,16.4383,16.5858,16.399,16.4776,39424.0
2020-02-19 09:35:00,16.75,16.75,16.67,16.74,4525.0,16.4678,16.4678,16.3891,16.4579,4525.0
2020-02-19 09:40:00,16.72,16.8,16.72,16.76,9700.0,16.4383,16.5169,16.4383,16.4776,9700.0
2020-02-19 09:45:00,16.75,16.75,16.65,16.65,13039.0,16.4678,16.4678,16.3695,16.3695,13039.0
2020-02-19 09:50:00,16.64,16.67,16.58,16.62,11142.0,16.3596,16.3891,16.3006,16.34,11142.0
2020-02-19 09:55:00,16.6,16.66,16.59,16.61,17904.0,16.3203,16.3793,16.3105,16.3301,17904.0
2020-02-19 10:00:00,16.61,16.68,16.6,16.68,25350.0,16.3301,16.399,16.3203,16.399,25350.0
2020-02-19 10:05:00,16.69,16.81,16.69,16.81,5804.0,16.4088,16.5268,16.4088,16.5268,5804.0
2020-02-19 10:10:00,16.79,16.81,16.69,16.71,10838.0,16.5071,16.5268,16.4088,16.4284,10838.0
2020-02-19 10:15:00,16.72,16.77,16.72,16.74,14969.0,16.4383,16.4874,16.4383,16.4579,14969.0
2020-02-19 10:20:00,16.74,16.76,16.71,16.75,6187.0,16.4579,16.4776,16.4284,16.4678,6187.0
2020-02-19 10:25:00,16.75,16.75,16.66,16.68,7361.0,16.4678,16.4678,16.3793,16.399,7361.0
2020-02-19 10:30:00,16.67,16.71,16.66,16.66,3247.0,16.3891,16.4284,16.3793,16.3793,3247.0
2020-02-19 10:35:00,16.66,16.69,16.6,16.61,9495.0,16.3793,16.4088,16.3203,16.3301,9495.0
2020-02-19 10:40:00,16.6,16.6,16.52,16.56,17309.0,16.3203,16.3203,16.2417,16.281,17309.0
2020-02-19 10:45:00,16.57,16.58,16.53,16.55,9820.0,16.2908,16.3006,16.2515,16.2711,9820.0
2020-02-19 10:50:00,16.56,16.57,16.52,16.54,9015.0,16.281,16.2908,16.2417,16.2613,9015.0
2020-02-19 10:55:00,16.53,16.56,16.52,16.55,25354.0,16.2515,16.281,16.2417,16.2711,25354.0
2020-02-19 11:00:00,16.55,16.65,16.55,16.64,6420.0,16.2711,16.3695,16.2711,16.3596,6420.0
2020-02-19 11:05:00,16.63,16.66,16.59,16.66,8060.0,16.3498,16.3793,16.3105,16.3793,8060.0
2020-02-19 11:10:00,16.67,16.68,16.66,16.68,4877.0,16.3891,16.399,16.3793,16.399,4877.0
2020-02-19 11:15:00,16.69,16.72,16.68,16.7,3872.0,16.4088,16.4383,16.399,16.4186,3872.0
2020-02-19 11:20:00,16.71,16.72,16.69,16.71,5800.0,16.4284,16.4383,16.4088,16.4284,5800.0
2020-02-19 11:25:00,16.71,16.71,16.63,16.66,16598.0,16.4284,16.4284,16.3498,16.3793,16598.0
2020-02-19 11:30:00,16.66,16.66,16.63,16.65,14087.0,16.3793,16.3793,16.3498,16.3695,14087.0
2020-02-19 11:35:00,16.66,16.67,16.64,16.67,6809.0,16.3793,16.3891,16.3596,16.3891,6809.0
2020-02-19 11:40:00,16.67,16.67,16.63,16.65,8570.0,16.3891,16.3891,16.3498,16.3695,8570.0
2020-02-19 11:45:00,16.66,16.7,16.65,16.68,5119.0,16.3793,16.4186,16.3695,16.399,5119.0
2020-02-19 11:50:00,16.69,16.71,16.69,16.69,4498.0,16.4088,16.4284,16.4088,16.4088,4498.0
2020-02-19 11:55:00,16.68,16.72,16.67,16.71,5570.0,16.399,16.4383,16.3891,16.4284,5570.0
2020-02-19 12:00:00,16.71,16.72,16.67,16.69,20179.0,16.4284,16.4383,16.3891,16.4088,20179.0
2020-02-19 12:05:00,16.7,16.72,16.69,16.72,3635.0,16.4186,16.4383,16.4088,16.4383,3635.0
2020-02-19 12:10:00,16.71,16.73,16.69,16.73,7499.0,16.4284,16.4481,16.4088,16.4481,7499.0
2020-02-19 12:15:00,16.73,16.73,16.71,16.72,3826.0,16.4481,16.4481,16.4284,16.4383,3826.0
2020-02-19 12:20:00,16.71,16.72,16.7,16.72,3807.0,16.4284,16.4383,16.4186,16.4383,3807.0
2020-02-19 12:25:00,16.71,16.74,16.71,16.74,7216.0,16.4284,16.4579,16.4284,16.4579,7216.0
2020-02-19 12:30:00,16.74,16.77,16.72,16.76,14692.0,16.4579,16.4874,16.4383,16.4776,14692.0
2020-02-19 12:35:00,16.75,16.81,16.74,16.8,5353.0,16.4678,16.5268,16.4579,16.5169,5353.0
2020-02-19 12:40:00,16.8,16.81,16.78,16.81,12673.0,16.5169,16.5268,16.4973,16.5268,12673.0
2020-02-19 12:45:00,16.81,16.83,16.8,16.81,6909.0,16.5268,16.5464,16.5169,16.5268,6909.0
2020-02-19 12:50:00,16.82,16.83,16.79,16.82,45817.0,16.5366,16.5464,16.5071,16.5366,45817.0
2020-02-19 12:55:00,16.82,16.85,16.81,16.85,4280.0,16.5366,16.5661,16.5268,16.5661,4280.0
2020-02-19 13:00:00,16.85,16.87,16.85,16.86,5456.0,16.5661,16.5858,16.5661,16.5759,5456.0
2020-02-19 13:05:00,16.86,16.86,16.78,16.79,38433.0,16.5759,16.5759,16.4973,16.5071,38433.0
2020-02-19 13:10:00,16.79,16.84,16.78,16.82,7426.0,16.5071,16.5563,16.4973,16.5366,7426.0
2020-02-19 13:15:00,16.83,16.84,16.81,16.83,6898.0,16.5464,16.5563,16.5268,16.5464,6898.0
2020-02-19 13:20:00,16.84,16.86,16.82,16.83,14358.0,16.5563,16.5759,16.5366,16.5464,14358.0
2020-02-19 13:25:00,16.83,16.89,16.83,16.89,3225.0,16.5464,16.6054,16.5464,16.6054,3225.0
2020-02-19 13:30:00,16.88,16.91,16.87,16.91,17312.0,16.5956,16.6251,16.5858,16.6251,17312.0
2020-02-19 13:35:00,16.91,16.92,16.88,16.9,7393.0,16.6251,16.6349,16.5956,16.6152,7393.0
2020-02-19 13:40:00,16.91,16.92,16.89,16.89,8534.0,16.6251,16.6349,16.6054,16.6054,8534.0
2020-02-19 13:45:00,16.89,16.9,16.86,16.87,8147.0,16.6054,16.6152,16.5759,16.5858,8147.0
2020-02-19 13:50:00,16.86,16.88,16.84,16.85,9251.0,16.5759,16.5956,16.5563,16.5661,9251.0
2020-02-19 13:55:00,16.86,16.88,16.86,16.88,6703.0,16.5759,16.5956,16.5759,16.5956,6703.0
2020-02-19 14:00:00,16.87,16.87,16.84,16.86,4251.0,16.5858,16.5858,16.5563,16.5759,4251.0
2020-02-19 14:05:00,16.85,16.87,16.84,16.87,3600.0,16.5661,16.5858,16.5563,16.5858,3600.0
2020-02-19 14:10:00,16.87,16.89,16.85,16.87,10094.0,16.5858,16.6054,16.5661,16.5858,10094.0
2020-02-19 14:15:00,16.88,16.88,16.86,16.87,3675.0,16.5956,16.5956,16.5759,16.5858,3675.0
2020-02-19 14:20:00,16.87,16.87,16.83,16.85,6958.0,16.5858,16.5858,16.5464,16.5661,6958.0
2020-02-19 14:25:00,16.85,16.85,16.83,16.83,1946.0,16.5661,16.5661,16.5464,16.5464,1946.0
2020-02-19 14:30:00,16.83,16.83,16.8,16.81,9755.0,16.5464,16.5464,16.5169,16.5268,9755.0
2020-02-19 14:35:00,16.8,16.84,16.8,16.8,14538.0,16.5169,16.5563,16.5169,16.5169,14538.0
2020-02-19 14:40:00,16.81,16.82,16.8,16.81,12785.0,16.5268,16.5366,16.5169,16.5268,12785.0
2020-02-19 14:45:00,16.81,16.82,16.79,16.8,12174.0,16.5268,16.5366,16.5071,16.5169,12174.0
2020-02-19 14:50:00,16.8,16.8,16.77,16.77,6032.0,16.5169,16.5169,16.4874,16.4874,6032.0
2020-02-19 14:55:00,16.78,16.78,16.75,16.76,8144.0,16.4973,16.4973,16.4678,16.4776,8144.0
2020-02-19 15:00:00,16.77,16.81,16.77,16.8,10548.0,16.4874,16.5268,16.4874,16.5169,10548.0
2020-02-19 15:05:00,16.8,16.82,16.79,16.82,8428.0,16.5169,16.5366,16.5071,16.5366,8428.0
2020-02-19 15:10:00,16.82,16.82,16.79,16.81,47192.0,16.5366,16.5366,16.5071,16.5268,47192.0
2020-02-19 15:15:00,16.82,16.89,16.82,16.86,22161.0,16.5366,16.6054,16.5366,16.5759,22161.0
2020-02-19 15:20:00,16.86,16.9,16.84,16.87,12316.0,16.5759,16.6152,16.5563,16.5858,12316.0
2020-02-19 15:25:00,16.88,16.9,16.86,16.87,11495.0,16.5956,16.6152,16.5759,16.5858,11495.0
2020-02-19 15:30:00,16.87,16.92,16.86,16.91,16942.0,16.5858,16.6349,16.5759,16.6251,16942.0
2020-02-19 15:35:00,16.91,16.92,16.89,16.9,14861.0,16.6251,16.6349,16.6054,16.6152,14861.0
2020-02-19 15:40:00,16.9,16.91,16.87,16.89,15508.0,16.6152,16.6251,16.5858,16.6054,15508.0
2020-02-19 15:45:00,16.89,16.92,16.87,16.9,24476.0,16.6054,16.6349,16.5858,16.6152,24476.0
2020-02-19 15:50:00,16.9,16.9,16.86,16.89,31742.0,16.6152,16.6152,16.5759,16.6054,31742.0
2020-02-19 15:55:00,16.88,16.89,16.83,16.84,84490.0,16.5956,16.6054,16.5464,16.5563,84490.0
2020-02-20 09:30:00,16.9,17.0,16.77,16.99,22635.0,16.6152,16.7136,16.4874,16.7037,22635.0
2020-02-20 09:35:00,17.01,17.22,17.01,17.21,22164.0,16.7234,16.9299,16.7234,16.92,22164.0
2020-02-20 09:40:00,17.22,17.33,17.1,17.13,64763.0,16.9299,17.038,16.8119,16.8414,64763.0
2020-02-20 09:45:00,17.12,17.35,17.09,17.34,26175.0,16.8315,17.0577,16.802,17.0478,26175.0
2020-02-20 09:50:00,17.34,17.41,17.32,17.36,44752.0,17.0478,17.1167,17.0282,17.0675,44752.0
2020-02-20 09:55:00,17.37,17.39,17.34,17.35,22051.0,17.0773,17.097,17.0478,17.0577,22051.0
2020-02-20 10:00:00,17.35,17.39,17.31,17.32,15547.0,17.0577,17.097,17.0183,17.0282,15547.0
2020-02-20 10:05:00,17.3,17.4,17.3,17.37,18402.0,17.0085,17.1068,17.0085,17.0773,18402.0
2020-02-20 10:10:00,17.38,17.51,17.37,17.49,43818.0,17.0872,17.215,17.0773,17.1953,43818.0
2020-02-20 10:15:00,17.5,17.56,17.43,17.43,17370.0,17.2051,17.2641,17.1363,17.1363,17370.0
2020-02-20 10:20:00,17.42,17.48,17.38,17.47,19151.0,17.1265,17.1855,17.0872,17.1756,19151.0
2020-02-20 10:25:00,17.48,17.53,17.46,17.52,13271.0,17.1855,17.2346,17.1658,17.2248,13271.0
2020-02-20 10:30:00,17.51,17.51,17.32,17.38,26183.0,17.215,17.215,17.0282,17.0872,26183.0
2020-02-20 10:35:00,17.38,17.39,17.31,17.35,9581.0,17.0872,17.097,17.0183,17.0577,9581.0
2020-02-20 10:40:00,17.34,17.34,17.28,17.28,3057.0,17.0478,17.0478,16.9888,16.9888,3057.0
2020-02-20 10:45:00,17.29,17.33,17.29,17.32,6992.0,16.9987,17.038,16.9987,17.0282,6992.0
2020-02-20 10:50:00,17.32,17.38,17.27,17.32,55795.0,17.0282,17.0872,16.979,17.0282,55795.0
2020-02-20 10:55:00,17.32,17.37,17.32,17.36,9580.0,17.0282,17.0773,17.0282,17.0675,9580.0
2020-02-20 11:00:00,17.36,17.37,17.3,17.35,9211.0,17.0675,17.0773,17.0085,17.0577,9211.0
2020-02-20 11:05:00,17.35,17.43,17.35,17.42,10629.0,17.0577,17.1363,17.0577,17.1265,10629.0
2020-02-20 11:10:00,17.41,17.42,17.38,17.41,9716.0,17.1167,17.1265,17.0872,17.1167,9716.0
2020-02-20 11:15:00,17.4,17.4,17.29,17.35,22426.0,17.1068,17.1068,16.9987,17.0577,22426.0
2020-02-20 11:20:00,17.33,17.35,17.28,17.34,13342.0,17.038,17.0577,16.9888,17.0478,13342.0
2020-02-20 11:25:00,17.35,17.35,17.18,17.22,50048.0,17.0577,17.0577,16.8905,16.9299,50048.0
2020-02-20 11:30:00,17.22,17.24,17.07,17.09,21256.0,16.9299,16.9495,16.7824,16.802,21256.0
2020-02-20 11:35:00,17.09,17.15,17.06,17.1,12693.0,16.802,16.861,16.7726,16.8119,12693.0
2020-02-20 11:40:00,17.1,17.13,17.09,17.1,7573.0,16.8119,16.8414,16.802,16.8119,7573.0
2020-02-20 11:45:00,17.1,17.1,17.03,17.04,9810.0,16.8119,16.8119,16.7431,16.7529,9810.0
2020-02-20 11:50:00,17.03,17.11,17.03,17.09,8074.0,16.7431,16.8217,16.7431,16.802,8074.0
2020-02-20 11:55:00,17.1,17.11,17.05,17.08,5225.0,16.8119,16.8217,16.7627,16.7922,5225.0
2020-02-20 12:00:00,17.07,17.07,16.99,17.0,14433.0,16.7824,16.7824,16.7037,16.7136,14433.0
2020-02-20 12:05:00,17.01,17.04,16.97,16.98,18872.0,16.7234,16.7529,16.6841,16.6939,18872.0
2020-02-20 12:10:00,16.98,17.06,16.98,17.02,8749.0,16.6939,16.7726,16.6939,16.7332,8749.0
2020-02-20 12:15:00,17.02,17.08,17.0,17.07,18843.0,16.7332,16.7922,16.7136,16.7824,18843.0
2020-02-20 12:20:00,17.08,17.08,17.04,17.05,5924.0,16.7922,16.7922,16.7529,16.7627,5924.0
2020-02-20 12:25:00,17.06,17.1,17.05,17.1,7202.0,16.7726,16.8119,16.7627,16.8119,7202.0
2020-02-20 12:30:00,17.11,17.22,17.11,17.22,9818.0,16.8217,16.9299,16.8217,16.9299,9818.0
2020-02-20 12:35:00,17.22,17.23,17.19,17.22,8336.0,16.9299,16.9397,16.9004,16.9299,8336.0
2020-02-20 12:40:00,17.23,17.25,17.2,17.23,12032.0,16.9397,16.9594,16.9102,16.9397,12032.0
2020-02-20 12:45:00,17.22,17.26,17.2,17.23,39630.0,16.9299,16.9692,16.9102,16.9397,39630.0
2020-02-20 12:50:00,17.23,17.23,17.2,17.2,4727.0,16.9397,16.9397,16.9102,16.9102,4727.0
2020-02-20 12:55:00,17.21,17.25,17.2,17.25,6101.0,16.92,16.9594,16.9102,16.9594,6101.0
2020-02-20 13:00:00,17.23,17.24,17.11,17.12,15297.0,16.9397,16.9495,16.8217,16.8315,15297.0
2020-02-20 13:05:00,17.12,17.16,17.11,17.14,22241.0,16.8315,16.8709,16.8217,16.8512,22241.0
2020-02-20 13:10:00,17.15,17.19,17.15,17.17,2960.0,16.861,16.9004,16.861,16.8807,2960.0
2020-02-20 13:15:00,17.18,17.19,17.14,17.15,1550.0,16.8905,16.9004,16.8512,16.861,1550.0
2020-02-20 13:20:00,17.15,17.17,17.14,17.15,3606.0,16.861,16.8807,16.8512,16.861,3606.0
2020-02-20 13:25:00,17.14,17.17,17.14,17.15,3200.0,16.8512,16.8807,16.8512,16.861,3200.0
2020-02-20 13:30:00,17.15,17.15,17.1,17.12,32314.0,16.861,16.861,16.8119,16.8315,32314.0
2020-02-20 13:35:00,17.12,17.12,17.06,17.1,35807.0,16.8315,16.8315,16.7726,16.8119,35807.0
2020-02-20 13:40:00,17.11,17.11,17.06,17.07,7539.0,16.8217,16.8217,16.7726,16.7824,7539.0
2020-02-20 13:45:00,17.07,17.13,17.06,17.13,5422.0,16.7824,16.8414,16.7726,16.8414,5422.0
2020-02-20 13:50:00,17.13,17.16,17.13,17.14,8747.0,16.8414,16.8709,16.8414,16.8512,8747.0
2020-02-20 13:55:00,17.14,17.14,17.1,17.11,6050.0,16.8512,16.8512,16.8119,16.8217,6050.0
2020-02-20 14:00:00,17.11,17.11,17.06,17.07,4806.0,16.8217,16.8217,16.7726,16.7824,4806.0
2020-02-20 14:05:00,17.06,17.09,17.06,17.09,9106.0,16.7726,16.802,16.7726,16.802,9106.0
2020-02-20 14:10:00,17.09,17.1,17.07,17.1,5370.0,16.802,16.8119,16.7824,16.8119,5370.0
2020-02-20 14:15:00,17.1,17.13,17.1,17.12,6036.0,16.8119,16.8414,16.8119,16.8315,6036.0
2020-02-20 14:20:00,17.11,17.16,17.11,17.14,5437.0,16.8217,16.8709,16.8217,16.8512,5437.0
2020-02-20 14:25:00,17.14,17.15,17.12,17.14,17011.0,16.8512,16.861,16.8315,16.8512,17011.0
2020-02-20 14:30:00,17.14,17.19,17.14,17.18,8915.0,16.8512,16.9004,16.8512,16.8905,8915.0
2020-02-20 14:35:00,17.17,17.17,17.14,17.15,3028.0,16.8807,16.8807,16.8512,16.861,3028.0
2020-02-20 14:40:00,17.15,17.16,17.12,17.16,7345.0,16.861,16.8709,16.8315,16.8709,7345.0
2020-02-20 14:45:00,17.16,17.16,17.13,17.13,2483.0,16.8709,16.8709,16.8414,16.8414,2483.0
2020-02-20 14:50:00,17.14,17.14,17.09,17.1,6217.0,16.8512,16.8512,16.802,16.8119,6217.0
2020-02-20 14:55:00,17.1,17.12,17.06,17.06,6086.0,16.8119,16.8315,16.7726,16.7726,6086.0
2020-02-20 15:00:00,17.06,17.06,17.04,17.05,12691.0,16.7726,16.7726,16.7529,16.7627,12691.0
2020-02-20 15:05:00,17.05,17.07,17.03,17.05,10344.0,16.7627,16.7824,16.7431,16.7627,10344.0
2020-02-20 15:10:00,17.05,17.06,17.03,17.05,10285.0,16.7627,16.7726,16.7431,16.7627,10285.0
2020-02-20 15:15:00,17.05,17.12,17.05,17.12,8423.0,16.7627,16.8315,16.7627,16.8315,8423.0
2020-02-20 15:20:00,17.11,17.11,17.09,17.09,6757.0,16.8217,16.8217,16.802,16.802,6757.0
2020-02-20 15:25:00,17.1,17.1,17.02,17.04,22966.0,16.8119,16.8119,16.7332,16.7529,22966.0
2020-02-20 15:30:00,17.05,17.09,17.02,17.07,27831.0,16.7627,16.802,16.7332,16.7824,27831.0
2020-02-20 15:35:00,17.07,17.11,17.07,17.1,14030.0,16.7824,16.8217,16.7824,16.8119,14030.0
2020-02-20 15:40:00,17.1,17.1,17.06,17.07,19531.0,16.8119,16.8119,16.7726,16.7824,19531.0
2020-02-20 15:45:00,17.07,17.09,17.04,17.05,25075.0,16.7824,16.802,16.7529,16.7627,25075.0
2020-02-20 15:50:00,17.04,17.09,17.03,17.09,87743.0,16.7529,16.802,16.7431,16.802,87743.0
2020-02-20 15:55:00,17.09,17.09,17.05,17.05,159706.0,16.802,16.802,16.7627,16.7627,159706.0
2020-02-21 09:30:00,17.05,17.05,16.88,16.95,47175.0,16.7627,16.7627,16.5956,16.6644,47175.0
2020-02-21 09:35:00,16.94,16.98,16.87,16.92,11938.0,16.6546,16.6939,16.5858,16.6349,11938.0
2020-02-21 09:40:00,16.92,16.92,16.82,16.86,12076.0,16.6349,16.6349,16.5366,16.5759,12076.0
2020-02-21 09:45:00,16.81,16.81,16.77,16.78,8999.0,16.5268,16.5268,16.4874,16.4973,8999.0
2020-02-21 09:50:00,16.78,16.87,16.78,16.86,28131.0,16.4973,16.5858,16.4973,16.5759,28131.0
2020-02-21 09:55:00,16.85,16.91,16.83,16.85,8225.0,16.5661,16.6251,16.5464,16.5661,8225.0
2020-02-21 10:00:00,16.85,16.89,16.75,16.87,16553.0,16.5661,16.6054,16.4678,16.5858,16553.0
2020-02-21 10:05:00,16.86,16.9,16.85,16.9,6766.0,16.5759,16.6152,16.5661,16.6152,6766.0
2020-02-21 10:10:00,16.88,16.95,16.85,16.94,15053.0,16.5956,16.6644,16.5661,16.6546,15053.0
2020-02-21 10:15:00,16.93,17.04,16.92,17.04,21765.0,16.6447,16.7529,16.6349,16.7529,21765.0
2020-02-21 10:20:00,17.04,17.04,16.99,16.99,17284.0,16.7529,16.7529,16.7037,16.7037,17284.0
2020-02-21 10:25:00,16.99,17.01,16.78,16.79,43416.0,16.7037,16.7234,16.4973,16.5071,43416.0
2020-02-21 10:30:00,16.79,16.79,16.65,16.67,40518.0,16.5071,16.5071,16.3695,16.3891,40518.0
2020-02-21 10:35:00,16.68,16.7,16.65,16.66,23345.0,16.399,16.4186,16.3695,16.3793,23345.0
2020-02-21 10:40:00,16.66,16.68,16.56,16.56,33397.0,16.3793,16.399,16.281,16.281,33397.0
2020-02-21 10:45:00,16.56,16.58,16.4,16.46,70552.0,16.281,16.3006,16.1237,16.1827,70552.0
2020-02-21 10:50:00,16.46,16.53,16.42,16.52,25418.0,16.1827,16.2515,16.1433,16.2417,25418.0
2020-02-21 10:55:00,16.51,16.52,16.44,16.51,18433.0,16.2318,16.2417,16.163,16.2318,18433.0
2020-02-21 11:00:00,16.52,16.57,16.49,16.54,18903.0,16.2417,16.2908,16.2122,16.2613,18903.0
2020-02-21 11:05:00,16.55,16.56,16.49,16.52,24385.0,16.2711,16.281,16.2122,16.2417,24385.0
2020-02-21 11:10:00,16.53,16.57,16.5,16.51,12212.0,16.2515,16.2908,16.222,16.2318,12212.0
2020-02-21 11:15:00,16.5,16.52,16.47,16.47,15980.0,16.222,16.2417,16.1925,16.1925,15980.0
2020-02-21 11:20:00,16.46,16.48,16.43,16.44,10881.0,16.1827,16.2023,16.1532,16.163,10881.0
2020-02-21 11:25:00,16.44,16.44,16.42,16.43,16464.0,16.163,16.163,16.1433,16.1532,16464.0
2020-02-21 11:30:00,16.43,16.47,16.42,16.45,12043.0,16.1532,16.1925,16.1433,16.1728,12043.0
2020-02-21 11:35:00,16.44,16.57,16.43,16.57,38479.0,16.163,16.2908,16.1532,16.2908,38479.0
2020-02-21 11:40:00,16.57,16.58,16.5,16.53,30935.0,16.2908,16.3006,16.222,16.2515,30935.0
2020-02-21 11:45:00,16.55,16.63,16.52,16.63,50695.0,16.2711,16.3498,16.2417,16.3498,50695.0
2020-02-21 11:50:00,16.64,16.68,16.63,16.68,14087.0,16.3596,16.399,16.3498,16.399,14087.0
2020-02-21 11:55:00,16.69,16.69,16.6,16.61,11053.0,16.4088,16.4088,16.3203,16.3301,11053.0
2020-02-21 12:00:00,16.6,16.66,16.6,16.62,37940.0,16.3203,16.3793,16.3203,16.34,37940.0
2020-02-21 12:05:00,16.62,16.62,16.54,16.57,11891.0,16.34,16.34,16.2613,16.2908,11891.0
2020-02-21 12:10:00,16.57,16.59,16.56,16.57,8238.0,16.2908,16.3105,16.281,16.2908,8238.0
2020-02-21 12:15:00,16.57,16.58,16.54,16.55,4491.0,16.2908,16.3006,16.2613,16.2711,4491.0
2020-02-21 12:20:00,16.55,16.57,16.49,16.49,9042.0,16.2711,16.2908,16.2122,16.2122,9042.0
2020-02-21 12:25:00,16.48,16.55,16.47,16.53,28235.0,16.2023,16.2711,16.1925,16.2515,28235.0
2020-02-21 12:30:00,16.53,16.56,16.53,16.55,4291.0,16.2515,16.281,16.2515,16.2711,4291.0
2020-02-21 12:35:00,16.55,16.55,16.5,16.52,5098.0,16.2711,16.2711,16.222,16.2417,5098.0
2020-02-21 12:40:00,16.53,16.53,16.49,16.53,5728.0,16.2515,16.2515,16.2122,16.2515,5728.0
2020-02-21 12:45:00,16.53,16.53,16.48,16.5,5935.0,16.2515,16.2515,16.2023,16.222,5935.0
2020-02-21 12:50:00,16.5,16.51,16.47,16.47,6900.0,16.222,16.2318,16.1925,16.1925,6900.0
2020-02-21 12:55:00,16.47,16.51,16.47,16.51,11231.0,16.1925,16.2318,16.1925,16.2318,11231.0
2020-02-21 13:00:00,16.5,16.51,16.48,16.5,11270.0,16.222,16.2318,16.2023,16.222,11270.0
2020-02-21 13:05:00,16.49,16.5,16.47,16.5,19718.0,16.2122,16.222,16.1925,16.222,19718.0
2020-02-21 13:10:00,16.5,16.51,16.49,16.5,3149.0,16.222,16.2318,16.2122,16.222,3149.0
2020-02-21 13:15:00,16.49,16.5,16.47,16.48,9051.0,16.2122,16.222,16.1925,16.2023,9051.0
2020-02-21 13:20:00,16.49,16.51,16.47,16.48,7637.0,16.2122,16.2318,16.1925,16.2023,7637.0
2020-02-21 13:25:00,16.48,16.49,16.4,16.4,13177.0,16.2023,16.2122,16.1237,16.1237,13177.0
2020-02-21 13:30:00,16.41,16.42,16.36,16.38,14859.0,16.1335,16.1433,16.0843,16.104,14859.0
2020-02-21 13:35:00,16.38,16.4,16.35,16.36,14694.0,16.104,16.1237,16.0745,16.0843,14694.0
2020-02-21 13:40:00,16.36,16.37,16.32,16.34,21720.0,16.0843,16.0942,16.045,16.0647,21720.0
2020-02-21 13:45:00,16.34,16.35,16.31,16.31,8378.0,16.0647,16.0745,16.0352,16.0352,8378.0
2020-02-21 13:50:00,16.31,16.42,16.31,16.4,47577.0,16.0352,16.1433,16.0352,16.1237,47577.0
2020-02-21 13:55:00,16.4,16.41,16.34,16.35,16869.0,16.1237,16.1335,16.0647,16.0745,16869.0
2020-02-21 14:00:00,16.35,16.44,16.34,16.42,15368.0,16.0745,16.163,16.0647,16.1433,15368.0
2020-02-21 14:05:00,16.42,16.42,16.38,16.41,7516.0,16.1433,16.1433,16.104,16.1335,7516.0
2020-02-21 14:10:00,16.41,16.45,16.39,16.42,7691.0,16.1335,16.1728,16.1138,16.1433,7691.0
2020-02-21 14:15:00,16.41,16.45,16.4,16.45,11870.0,16.1335,16.1728,16.1237,16.1728,11870.0
2020-02-21 14:20:00,16.45,16.48,16.42,16.46,15242.0,16.1728,16.2023,16.1433,16.1827,15242.0
2020-02-21 14:25:00,16.46,16.52,16.45,16.48,19652.0,16.1827,16.2417,16.1728,16.2023,19652.0
2020-02-21 14:30:00,16.48,16.53,16.47,16.5,8996.0,16.2023,16.2515,16.1925,16.222,8996.0
2020-02-21 14:35:00,16.51,16.52,16.48,16.51,13974.0,16.2318,16.2417,16.2023,16.2318,13974.0
2020-02-21 14:40:00,16.51,16.53,16.5,16.51,9096.0,16.2318,16.2515,16.222,16.2318,9096.0
2020-02-21 14:45:00,16.51,16.52,16.48,16.5,12003.0,16.2318,16.2417,16.2023,16.222,12003.0
2020-02-21 14:50:00,16.5,16.52,16.5,16.51,9740.0,16.222,16.2417,16.222,16.2318,9740.0
2020-02-21 14:55:00,16.51,16.52,16.46,16.46,9931.0,16.2318,16.2417,16.1827,16.1827,9931.0
2020-02-21 15:00:00,16.46,16.48,16.44,16.46,9418.0,16.1827,16.2023,16.163,16.1827,9418.0
2020-02-21 15:05:00,16.45,16.46,16.43,16.46,8701.0,16.1728,16.1827,16.1532,16.1827,8701.0
2020-02-21 15:10:00,16.46,16.49,16.46,16.48,8428.0,16.1827,16.2122,16.1827,16.2023,8428.0
2020-02-21 15:15:00,16.48,16.49,16.46,16.47,9210.0,16.2023,16.2122,16.1827,16.1925,9210.0
2020-02-21 15:20:00,16.48,16.49,16.45,16.48,9350.0,16.2023,16.2122,16.1728,16.2023,9350.0
2020-02-21 15:25:00,16.47,16.48,16.42,16.43,16869.0,16.1925,16.2023,16.1433,16.1532,16869.0
2020-02-21 15:30:00,16.42,16.45,16.41,16.41,16680.0,16.1433,16.1728,16.1335,16.1335,16680.0
2020-02-21 15:35:00,16.42,16.45,16.42,16.45,15022.0,16.1433,16.1728,16.1433,16.1728,15022.0
2020-02-21 15:40:00,16.45,16.46,16.4,16.4,20630.0,16.1728,16.1827,16.1237,16.1237,20630.0
2020-02-21 15:45:00,16.41,16.47,16.41,16.44,43250.0,16.1335,16.1925,16.1335,16.163,43250.0
2020-02-21 15:50:00,16.45,16.47,16.42,16.44,74157.0,16.1728,16.1925,16.1433,16.163,74157.0
2020-02-21 15:55:00,16.43,16.44,16.4,16.4,104568.0,16.1532,16.163,16.1237,16.1237,104568.0
2020-02-24 09:30:00,15.85,15.85,15.73,15.75,9841.0,15.5829,15.5829,15.465,15.4846,9841.0
2020-02-24 09:35:00,15.74,15.75,15.37,15.39,88736.0,15.4748,15.4846,15.111,15.1307,88736.0
2020-02-24 09:40:00,15.4,15.44,15.34,15.4,22248.0,15.1405,15.1798,15.0815,15.1405,22248.0
2020-02-24 09:45:00,15.41,15.49,15.38,15.44,32356.0,15.1504,15.229,15.1209,15.1798,32356.0
2020-02-24 09:50:00,15.45,15.7,15.42,15.67,98978.0,15.1897,15.4355,15.1602,15.406,98978.0
2020-02-24 09:55:00,15.66,15.68,15.58,15.6,32787.0,15.3961,15.4158,15.3175,15.3372,32787.0
2020-02-24 10:00:00,15.58,15.64,15.51,15.56,18580.0,15.3175,15.3765,15.2487,15.2978,18580.0
2020-02-24 10:05:00,15.55,15.59,15.48,15.56,23358.0,15.288,15.3273,15.2192,15.2978,23358.0
2020-02-24 10:10:00,15.57,15.7,15.53,15.7,23173.0,15.3077,15.4355,15.2683,15.4355,23173.0
2020-02-24 10:15:00,15.7,15.75,15.64,15.75,24558.0,15.4355,15.4846,15.3765,15.4846,24558.0
2020-02-24 10:20:00,15.74,15.84,15.73,15.84,50111.0,15.4748,15.5731,15.465,15.5731,50111.0
2020-02-24 10:25:00,15.82,15.83,15.77,15.77,28265.0,15.5534,15.5633,15.5043,15.5043,28265.0
2020-02-24 10:30:00,15.78,15.81,15.74,15.76,18674.0,15.5141,15.5436,15.4748,15.4945,18674.0
2020-02-24 10:35:00,15.76,15.87,15.76,15.87,34749.0,15.4945,15.6026,15.4945,15.6026,34749.0
2020-02-24 10:40:00,15.86,15.87,15.67,15.71,30571.0,15.5928,15.6026,15.406,15.4453,30571.0
2020-02-24 10:45:00,15.71,15.71,15.64,15.71,7087.0,15.4453,15.4453,15.3765,15.4453,7087.0
2020-02-24 10:50:00,15.71,15.82,15.71,15.76,12996.0,15.4453,15.5534,15.4453,15.4945,12996.0
2020-02-24 10:55:00,15.76,15.78,15.73,15.75,8343.0,15.4945,15.5141,15.465,15.4846,8343.0
2020-02-24 11:00:00,15.73,15.75,15.7,15.71,19791.0,15.465,15.4846,15.4355,15.4453,19791.0
2020-02-24 11:05:00,15.7,15.71,15.68,15.68,12159.0,15.4355,15.4453,15.4158,15.4158,12159.0
2020-02-24 11:10:00,15.69,15.71,15.68,15.71,14529.0,15.4256,15.4453,15.4158,15.4453,14529.0
2020-02-24 11:15:00,15.71,15.82,15.69,15.76,17973.0,15.4453,15.5534,15.4256,15.4945,17973.0
2020-02-24 11:20:00,15.76,15.82,15.75,15.81,7431.0,15.4945,15.5534,15.4846,15.5436,7431.0
2020-02-24 11:25:00,15.81,15.83,15.8,15.82,5099.0,15.5436,15.5633,15.5338,15.5534,5099.0
2020-02-24 11:30:00,15.81,15.82,15.71,15.76,14822.0,15.5436,15.5534,15.4453,15.4945,14822.0
2020-02-24 11:35:00,15.74,15.78,15.72,15.76,8014.0,15.4748,15.5141,15.4551,15.4945,8014.0
2020-02-24 11:40:00,15.75,15.76,15.73,15.75,5502.0,15.4846,15.4945,15.465,15.4846,5502.0
2020-02-24 11:45:00,15.75,15.76,15.71,15.73,6809.0,15.4846,15.4945,15.4453,15.465,6809.0
2020-02-24 11:50:00,15.72,15.75,15.66,15.66,17228.0,15.4551,15.4846,15.3961,15.3961,17228.0
2020-02-24 11:55:00,15.66,15.7,15.65,15.66,10603.0,15.3961,15.4355,15.3863,15.3961,10603.0
2020-02-24 12:00:00,15.66,15.69,15.64,15.69,11737.0,15.3961,15.4256,15.3765,15.4256,11737.0
2020-02-24 12:05:00,15.69,15.69,15.64,15.65,9718.0,15.4256,15.4256,15.3765,15.3863,9718.0
2020-02-24 12:10:00,15.64,15.68,15.64,15.66,5727.0,15.3765,15.4158,15.3765,15.3961,5727.0
2020-02-24 12:15:00,15.66,15.66,15.6,15.61,12803.0,15.3961,15.3961,15.3372,15.347,12803.0
2020-02-24 12:20:00,15.62,15.62,15.6,15.61,5278.0,15.3568,15.3568,15.3372,15.347,5278.0
2020-02-24 12:25:00,15.61,15.66,15.61,15.65,20471.0,15.347,15.3961,15.347,15.3863,20471.0
2020-02-24 12:30:00,15.64,15.64,15.52,15.56,41330.0,15.3765,15.3765,15.2585,15.2978,41330.0
2020-02-24 12:35:00,15.56,15.57,15.52,15.57,29177.0,15.2978,15.3077,15.2585,15.3077,29177.0
2020-02-24 12:40:00,15.57,15.6,15.57,15.59,18877.0,15.3077,15.3372,15.3077,15.3273,18877.0
2020-02-24 12:45:00,15.58,15.58,15.55,15.55,5195.0,15.3175,15.3175,15.288,15.288,5195.0
2020-02-24 12:50:00,15.55,15.56,15.53,15.55,8467.0,15.288,15.2978,15.2683,15.288,8467.0
2020-02-24 12:55:00,15.54,15.55,15.5,15.5,18962.0,15.2782,15.288,15.2388,15.2388,18962.0
2020-02-24 13:00:00,15.5,15.53,15.5,15.5,7950.0,15.2388,15.2683,15.2388,15.2388,7950.0
2020-02-24 13:05:00,15.51,15.55,15.5,15.51,7271.0,15.2487,15.288,15.2388,15.2487,7271.0
2020-02-24 13:10:00,15.51,15.54,15.5,15.51,4318.0,15.2487,15.2782,15.2388,15.2487,4318.0
2020-02-24 13:15:00,15.5,15.52,15.48,15.51,9856.0,15.2388,15.2585,15.2192,15.2487,9856.0
2020-02-24 13:20:00,15.51,15.55,15.49,15.49,7321.0,15.2487,15.288,15.229,15.229,7321.0
2020-02-24 13:25:00,15.49,15.52,15.48,15.51,7915.0,15.229,15.2585,15.2192,15.2487,7915.0
2020-02-24 13:30:00,15.5,15.51,15.48,15.49,4592.0,15.2388,15.2487,15.2192,15.229,4592.0
2020-02-24 13:35:00,15.49,15.51,15.48,15.51,4596.0,15.229,15.2487,15.2192,15.2487,4596.0
2020-02-24 13:40:00,15.51,15.53,15.51,15.52,9027.0,15.2487,15.2683,15.2487,15.2585,9027.0
2020-02-24 13:45:00,15.53,15.53,15.5,15.51,9646.0,15.2683,15.2683,15.2388,15.2487,9646.0
2020-02-24 13:50:00,15.5,15.5,15.48,15.49,6067.0,15.2388,15.2388,15.2192,15.229,6067.0
2020-02-24 13:55:00,15.48,15.5,15.46,15.5,16591.0,15.2192,15.2388,15.1995,15.2388,16591.0
2020-02-24 14:00:00,15.49,15.5,15.47,15.47,14093.0,15.229,15.2388,15.2093,15.2093,14093.0
2020-02-24 14:05:00,15.48,15.49,15.41,15.42,20095.0,15.2192,15.229,15.1504,15.1602,20095.0
2020-02-24 14:10:00,15.42,15.45,15.41,15.43,32301.0,15.1602,15.1897,15.1504,15.17,32301.0
2020-02-24 14:15:00,15.43,15.45,15.4,15.41,7618.0,15.17,15.1897,15.1405,15.1504,7618.0
2020-02-24 14:20:00,15.41,15.43,15.4,15.42,7261.0,15.1504,15.17,15.1405,15.1602,7261.0
2020-02-24 14:25:00,15.42,15.43,15.4,15.41,15446.0,15.1602,15.17,15.1405,15.1504,15446.0
2020-02-24 14:30:00,15.4,15.41,15.39,15.39,6357.0,15.1405,15.1504,15.1307,15.1307,6357.0
2020-02-24 14:35:00,15.4,15.44,15.37,15.44,39792.0,15.1405,15.1798,15.111,15.1798,39792.0
2020-02-24 14:40:00,15.43,15.44,15.38,15.42,59296.0,15.17,15.1798,15.1209,15.1602,59296.0
2020-02-24 14:45:00,15.42,15.42,15.35,15.38,23218.0,15.1602,15.1602,15.0914,15.1209,23218.0
2020-02-24 14:50:00,15.38,15.45,15.38,15.39,86126.0,15.1209,15.1897,15.1209,15.1307,86126.0
2020-02-24 14:55:00,15.38,15.48,15.37,15.44,100609.0,15.1209,15.2192,15.111,15.1798,100609.0
2020-02-24 15:00:00,15.45,15.45,15.4,15.45,27706.0,15.1897,15.1897,15.1405,15.1897,27706.0
2020-02-24 15:05:00,15.45,15.49,15.43,15.45,16869.0,15.1897,15.229,15.17,15.1897,16869.0
2020-02-24 15:10:00,15.44,15.44,15.39,15.41,19080.0,15.1798,15.1798,15.1307,15.1504,19080.0
2020-02-24 15:15:00,15.4,15.42,15.37,15.42,20932.0,15.1405,15.1602,15.111,15.1602,20932.0
2020-02-24 15:20:00,15.42,15.44,15.4,15.42,16967.0,15.1602,15.1798,15.1405,15.1602,16967.0
2020-02-24 15:25:00,15.42,15.43,15.4,15.41,17103.0,15.1602,15.17,15.1405,15.1504,17103.0
2020-02-24 15:30:00,15.42,15.44,15.4,15.4,30860.0,15.1602,15.1798,15.1405,15.1405,30860.0
2020-02-24 15:35:00,15.4,15.43,15.39,15.4,24645.0,15.1405,15.17,15.1307,15.1405,24645.0
2020-02-24 15:40:00,15.4,15.41,15.39,15.39,32212.0,15.1405,15.1504,15.1307,15.1307,32212.0
2020-02-24 15:45:00,15.4,15.43,15.39,15.42,53249.0,15.1405,15.17,15.1307,15.1602,53249.0
2020-02-24 15:50:00,15.42,15.43,15.36,15.37,87682.0,15.1602,15.17,15.1012,15.111,87682.0
2020-02-24 15:55:00,15.36,15.39,15.32,15.38,211319.0,15.1012,15.1307,15.0619,15.1209,211319.0
2020-02-25 09:30:00,15.52,15.65,15.22,15.24,37859.0,15.2585,15.3863,14.9636,14.9832,37859.0
2020-02-25 09:35:00,15.22,15.29,15.04,15.04,41622.0,14.9636,15.0324,14.7866,14.7866,41622.0
2020-02-25 09:40:00,15.05,15.24,15.0,15.11,124503.0,14.7964,14.9832,14.7473,14.8554,124503.0
2020-02-25 09:45:00,15.12,15.14,15.03,15.07,22663.0,14.8652,14.8849,14.7768,14.8161,22663.0
2020-02-25 09:50:00,15.06,15.11,15.01,15.06,21207.0,14.8063,14.8554,14.7571,14.8063,21207.0
2020-02-25 09:55:00,15.04,15.07,14.98,15.04,42941.0,14.7866,14.8161,14.7276,14.7866,42941.0
2020-02-25 10:00:00,15.03,15.06,14.97,14.98,14653.0,14.7768,14.8063,14.7178,14.7276,14653.0
2020-02-25 10:05:00,14.97,14.98,14.93,14.95,19141.0,14.7178,14.7276,14.6784,14.6981,19141.0
2020-02-25 10:10:00,14.93,15.0,14.93,14.93,19336.0,14.6784,14.7473,14.6784,14.6784,19336.0
2020-02-25 10:15:00,14.93,14.98,14.88,14.89,12893.0,14.6784,14.7276,14.6293,14.6391,12893.0
2020-02-25 10:20:00,14.89,14.91,14.84,14.84,13369.0,14.6391,14.6588,14.59,14.59,13369.0
2020-02-25 10:25:00,14.85,14.85,14.71,14.75,33589.0,14.5998,14.5998,14.4621,14.5015,33589.0
2020-02-25 10:30:00,14.76,14.84,14.72,14.83,59379.0,14.5113,14.59,14.472,14.5801,59379.0
2020-02-25 10:35:00,14.81,14.82,14.75,14.78,25800.0,14.5605,14.5703,14.5015,14.531,25800.0
2020-02-25 10:40:00,14.76,14.79,14.69,14.78,23950.0,14.5113,14.5408,14.4425,14.531,23950.0
2020-02-25 10:45:00,14.77,14.79,14.67,14.67,12671.0,14.5211,14.5408,14.4228,14.4228,12671.0
2020-02-25 10:50:00,14.67,14.67,14.58,14.67,30219.0,14.4228,14.4228,14.3343,14.4228,30219.0
2020-02-25 10:55:00,14.68,14.73,14.65,14.73,29785.0,14.4327,14.4818,14.4032,14.4818,29785.0
2020-02-25 11:00:00,14.73,14.74,14.64,14.65,16330.0,14.4818,14.4916,14.3933,14.4032,16330.0
2020-02-25 11:05:00,14.65,14.68,14.61,14.64,20045.0,14.4032,14.4327,14.3638,14.3933,20045.0
2020-02-25 11:10:00,14.63,14.66,14.6,14.62,18254.0,14.3835,14.413,14.354,14.3737,18254.0
2020-02-25 11:15:00,14.62,14.64,14.57,14.6,44127.0,14.3737,14.3933,14.3245,14.354,44127.0
2020-02-25 11:20:00,14.61,14.62,14.55,14.57,17718.0,14.3638,14.3737,14.3048,14.3245,17718.0
2020-02-25 11:25:00,14.57,14.7,14.57,14.64,88313.0,14.3245,14.4523,14.3245,14.3933,88313.0
2020-02-25 11:30:00,14.64,14.73,14.64,14.71,20665.0,14.3933,14.4818,14.3933,14.4621,20665.0
2020-02-25 11:35:00,14.71,14.76,14.69,14.71,19480.0,14.4621,14.5113,14.4425,14.4621,19480.0
2020-02-25 11:40:00,14.72,14.75,14.67,14.67,20640.0,14.472,14.5015,14.4228,14.4228,20640.0
2020-02-25 11:45:00,14.67,14.73,14.66,14.69,22180.0,14.4228,14.4818,14.413,14.4425,22180.0
2020-02-25 11:50:00,14.68,14.74,14.67,14.73,34416.0,14.4327,14.4916,14.4228,14.4818,34416.0
2020-02-25 11:55:00,14.73,14.73,14.64,14.66,29703.0,14.4818,14.4818,14.3933,14.413,29703.0
2020-02-25 12:00:00,14.67,14.68,14.63,14.64,28725.0,14.4228,14.4327,14.3835,14.3933,28725.0
2020-02-25 12:05:00,14.64,14.67,14.63,14.66,12280.0,14.3933,14.4228,14.3835,14.413,12280.0
2020-02-25 12:10:00,14.66,14.67,14.62,14.63,12189.0,14.413,14.4228,14.3737,14.3835,12189.0
2020-02-25 12:15:00,14.62,14.62,14.57,14.58,16334.0,14.3737,14.3737,14.3245,14.3343,16334.0
2020-02-25 12:20:00,14.59,14.6,14.57,14.6,11505.0,14.3442,14.354,14.3245,14.354,11505.0
2020-02-25 12:25:00,14.59,14.6,14.56,14.58,7355.0,14.3442,14.354,14.3147,14.3343,7355.0
2020-02-25 12:30:00,14.58,14.62,14.56,14.62,14985.0,14.3343,14.3737,14.3147,14.3737,14985.0
2020-02-25 12:35:00,14.62,14.67,14.62,14.67,31327.0,14.3737,14.4228,14.3737,14.4228,31327.0
2020-02-25 12:40:00,14.68,14.68,14.59,14.6,13259.0,14.4327,14.4327,14.3442,14.354,13259.0
2020-02-25 12:45:00,14.6,14.6,14.51,14.52,17329.0,14.354,14.354,14.2655,14.2753,17329.0
2020-02-25 12:50:00,14.52,14.54,14.48,14.53,26886.0,14.2753,14.295,14.236,14.2852,26886.0
2020-02-25 12:55:00,14.53,14.54,14.5,14.51,17316.0,14.2852,14.295,14.2557,14.2655,17316.0
2020-02-25 13:00:00,14.5,14.52,14.44,14.45,18940.0,14.2557,14.2753,14.1967,14.2065,18940.0
2020-02-25 13:05:00,14.45,14.5,14.43,14.49,18748.0,14.2065,14.2557,14.1869,14.2459,18748.0
2020-02-25 13:10:00,14.49,14.52,14.45,14.45,14809.0,14.2459,14.2753,14.2065,14.2065,14809.0
2020-02-25 13:15:00,14.46,14.47,14.41,14.41,15057.0,14.2164,14.2262,14.1672,14.1672,15057.0
2020-02-25 13:20:00,14.42,14.43,14.39,14.41,14046.0,14.177,14.1869,14.1475,14.1672,14046.0
2020-02-25 13:25:00,14.42,14.44,14.36,14.37,19839.0,14.177,14.1967,14.118,14.1279,19839.0
2020-02-25 13:30:00,14.36,14.37,14.34,14.35,23148.0,14.118,14.1279,14.0984,14.1082,23148.0
2020-02-25 13:35:00,14.36,14.37,14.34,14.34,15482.0,14.118,14.1279,14.0984,14.0984,15482.0
2020-02-25 13:40:00,14.35,14.37,14.32,14.36,18608.0,14.1082,14.1279,14.0787,14.118,18608.0
2020-02-25 13:45:00,14.35,14.37,14.33,14.35,13920.0,14.1082,14.1279,14.0886,14.1082,13920.0
2020-02-25 13:50:00,14.35,14.36,14.28,14.29,25851.0,14.1082,14.118,14.0394,14.0492,25851.0
2020-02-25 13:55:00,14.28,14.29,14.24,14.25,14823.0,14.0394,14.0492,14.0001,14.0099,14823.0
2020-02-25 14:00:00,14.25,14.26,14.17,14.24,34672.0,14.0099,14.0197,13.9312,14.0001,34672.0
2020-02-25 14:05:00,14.25,14.26,14.21,14.23,21813.0,14.0099,14.0197,13.9706,13.9902,21813.0
2020-02-25 14:10:00,14.23,14.28,14.2,14.25,81026.0,13.9902,14.0394,13.9607,14.0099,81026.0
2020-02-25 14:15:00,14.24,14.24,14.17,14.18,69620.0,14.0001,14.0001,13.9312,13.9411,69620.0
2020-02-25 14:20:00,14.18,14.21,14.15,14.16,34684.0,13.9411,13.9706,13.9116,13.9214,34684.0
2020-02-25 14:25:00,14.16,14.23,14.16,14.2,40506.0,13.9214,13.9902,13.9214,13.9607,40506.0
2020-02-25 14:30:00,14.19,14.21,14.13,14.17,27441.0,13.9509,13.9706,13.8919,13.9312,27441.0
2020-02-25 14:35:00,14.16,14.18,14.14,14.14,30251.0,13.9214,13.9411,13.9018,13.9018,30251.0
2020-02-25 14:40:00,14.15,14.27,14.15,14.27,52672.0,13.9116,14.0296,13.9116,14.0296,52672.0
2020-02-25 14:45:00,14.27,14.37,14.26,14.34,48208.0,14.0296,14.1279,14.0197,14.0984,48208.0
2020-02-25 14:50:00,14.34,14.36,14.32,14.35,23678.0,14.0984,14.118,14.0787,14.1082,23678.0
2020-02-25 14:55:00,14.35,14.38,14.34,14.38,14267.0,14.1082,14.1377,14.0984,14.1377,14267.0
2020-02-25 15:00:00,14.38,14.46,14.38,14.44,19021.0,14.1377,14.2164,14.1377,14.1967,19021.0
2020-02-25 15:05:00,14.44,14.5,14.43,14.46,23325.0,14.1967,14.2557,14.1869,14.2164,23325.0
2020-02-25 15:10:00,14.46,14.47,14.41,14.42,23450.0,14.2164,14.2262,14.1672,14.177,23450.0
2020-02-25 15:15:00,14.42,14.46,14.38,14.39,20294.0,14.177,14.2164,14.1377,14.1475,20294.0
2020-02-25 15:20:00,14.39,14.4,14.35,14.37,16338.0,14.1475,14.1574,14.1082,14.1279,16338.0
2020-02-25 15:25:00,14.37,14.45,14.36,14.42,29159.0,14.1279,14.2065,14.118,14.177,29159.0
2020-02-25 15:30:00,14.42,14.42,14.36,14.4,28967.0,14.177,14.177,14.118,14.1574,28967.0
2020-02-25 15:35:00,14.4,14.4,14.35,14.38,25653.0,14.1574,14.1574,14.1082,14.1377,25653.0
2020-02-25 15:40:00,14.38,14.48,14.37,14.46,53660.0,14.1377,14.236,14.1279,14.2164,53660.0
2020-02-25 15:45:00,14.46,14.51,14.45,14.45,54112.0,14.2164,14.2655,14.2065,14.2065,54112.0
2020-02-25 15:50:00,14.46,14.5,14.42,14.44,87974.0,14.2164,14.2557,14.177,14.1967,87974.0
2020-02-25 15:55:00,14.44,14.5,14.42,14.49,188009.0,14.1967,14.2557,14.177,14.2459,188009.0
2020-02-26 09:30:00,14.7,14.8,14.53,14.53,65280.0,14.4523,14.5506,14.2852,14.2852,65280.0
2020-02-26 09:35:00,14.54,14.56,14.42,14.43,27660.0,14.295,14.3147,14.177,14.1869,27660.0
2020-02-26 09:40:00,14.43,14.68,14.43,14.64,34981.0,14.1869,14.4327,14.1869,14.3933,34981.0
2020-02-26 09:45:00,14.64,14.64,14.38,14.42,23066.0,14.3933,14.3933,14.1377,14.177,23066.0
2020-02-26 09:50:00,14.42,14.44,14.34,14.42,23479.0,14.177,14.1967,14.0984,14.177,23479.0
2020-02-26 09:55:00,14.41,14.42,14.31,14.34,41203.0,14.1672,14.177,14.0689,14.0984,41203.0
2020-02-26 10:00:00,14.33,14.39,14.27,14.27,72280.0,14.0886,14.1475,14.0296,14.0296,72280.0
2020-02-26 10:05:00,14.27,14.28,14.17,14.24,75172.0,14.0296,14.0394,13.9312,14.0001,75172.0
2020-02-26 10:10:00,14.25,14.38,14.18,14.37,27575.0,14.0099,14.1377,13.9411,14.1279,27575.0
2020-02-26 10:15:00,14.38,14.46,14.36,14.37,45003.0,14.1377,14.2164,14.118,14.1279,45003.0
2020-02-26 10:20:00,14.36,14.36,14.24,14.3,40167.0,14.118,14.118,14.0001,14.0591,40167.0
2020-02-26 10:25:00,14.28,14.37,14.27,14.29,17312.0,14.0394,14.1279,14.0296,14.0492,17312.0
2020-02-26 10:30:00,14.3,14.4,14.29,14.36,21511.0,14.0591,14.1574,14.0492,14.118,21511.0
2020-02-26 10:35:00,14.36,14.39,14.32,14.38,30507.0,14.118,14.1475,14.0787,14.1377,30507.0
2020-02-26 10:40:00,14.38,14.42,14.37,14.38,16551.0,14.1377,14.177,14.1279,14.1377,16551.0
2020-02-26 10:45:00,14.38,14.39,14.27,14.3,16905.0,14.1377,14.1475,14.0296,14.0591,16905.0
2020-02-26 10:50:00,14.31,14.38,14.29,14.38,53299.0,14.0689,14.1377,14.0492,14.1377,53299.0
2020-02-26 10:55:00,14.39,14.42,14.34,14.41,96769.0,14.1475,14.177,14.0984,14.1672,96769.0
2020-02-26 11:00:00,14.4,14.44,14.25,14.25,37937.0,14.1574,14.1967,14.0099,14.0099,37937.0
2020-02-26 11:05:00,14.26,14.28,14.22,14.28,28981.0,14.0197,14.0394,13.9804,14.0394,28981.0
2020-02-26 11:10:00,14.29,14.32,14.24,14.26,17375.0,14.0492,14.0787,14.0001,14.0197,17375.0
2020-02-26 11:15:00,14.25,14.31,14.25,14.31,16897.0,14.0099,14.0689,14.0099,14.0689,16897.0
2020-02-26 11:20:00,14.31,14.36,14.29,14.33,20853.0,14.0689,14.118,14.0492,14.0886,20853.0
2020-02-26 11:25:00,14.34,14.36,14.31,14.33,24208.0,14.0984,14.118,14.0689,14.0886,24208.0
2020-02-26 11:30:00,14.34,14.38,14.31,14.38,52982.0,14.0984,14.1377,14.0689,14.1377,52982.0
2020-02-26 11:35:00,14.38,14.38,14.32,14.34,26213.0,14.1377,14.1377,14.0787,14.0984,26213.0
2020-02-26 11:40:00,14.35,14.35,14.24,14.26,32755.0,14.1082,14.1082,14.0001,14.0197,32755.0
2020-02-26 11:45:00,14.26,14.27,14.21,14.21,16539.0,14.0197,14.0296,13.9706,13.9706,16539.0
2020-02-26 11:50:00,14.21,14.22,14.17,14.18,21828.0,13.9706,13.9804,13.9312,13.9411,21828.0
2020-02-26 11:55:00,14.18,14.23,14.15,14.18,16694.0,13.9411,13.9902,13.9116,13.9411,16694.0
2020-02-26 12:00:00,14.17,14.19,14.15,14.17,29938.0,13.9312,13.9509,13.9116,13.9312,29938.0
2020-02-26 12:05:00,14.17,14.19,14.15,14.17,16227.0,13.9312,13.9509,13.9116,13.9312,16227.0
2020-02-26 12:10:00,14.18,14.2,14.13,14.14,17201.0,13.9411,13.9607,13.8919,13.9018,17201.0
2020-02-26 12:15:00,14.13,14.15,14.09,14.14,32022.0,13.8919,13.9116,13.8526,13.9018,32022.0
2020-02-26 12:20:00,14.15,14.15,14.11,14.12,25610.0,13.9116,13.9116,13.8723,13.8821,25610.0
2020-02-26 12:25:00,14.12,14.12,14.07,14.1,24142.0,13.8821,13.8821,13.8329,13.8624,24142.0
2020-02-26 12:30:00,14.1,14.14,14.09,14.09,18547.0,13.8624,13.9018,13.8526,13.8526,18547.0
2020-02-26 12:35:00,14.09,14.1,14.03,14.03,20272.0,13.8526,13.8624,13.7936,13.7936,20272.0
2020-02-26 12:40:00,14.03,14.03,14.0,14.0,12984.0,13.7936,13.7936,13.7641,13.7641,12984.0
2020-02-26 12:45:00,14.01,14.04,13.99,13.99,55030.0,13.7739,13.8034,13.7543,13.7543,55030.0
2020-02-26 12:50:00,14.0,14.07,13.95,13.95,45535.0,13.7641,13.8329,13.715,13.715,45535.0
2020-02-26 12:55:00,13.94,14.01,13.92,13.99,15204.0,13.7051,13.7739,13.6855,13.7543,15204.0
2020-02-26 13:00:00,13.99,14.06,13.98,14.03,15090.0,13.7543,13.8231,13.7444,13.7936,15090.0
2020-02-26 13:05:00,14.03,14.05,13.98,13.98,16235.0,13.7936,13.8133,13.7444,13.7444,16235.0
2020-02-26 13:10:00,13.98,13.99,13.92,13.93,19154.0,13.7444,13.7543,13.6855,13.6953,19154.0
2020-02-26 13:15:00,13.93,13.96,13.88,13.89,28056.0,13.6953,13.7248,13.6461,13.656,28056.0
2020-02-26 13:20:00,13.9,13.93,13.88,13.92,27787.0,13.6658,13.6953,13.6461,13.6855,27787.0
2020-02-26 13:25:00,13.93,13.98,13.92,13.93,18130.0,13.6953,13.7444,13.6855,13.6953,18130.0
2020-02-26 13:30:00,13.93,13.94,13.86,13.86,33804.0,13.6953,13.7051,13.6265,13.6265,33804.0
2020-02-26 13:35:00,13.86,13.86,13.74,13.76,70093.0,13.6265,13.6265,13.5085,13.5282,70093.0
2020-02-26 13:40:00,13.75,13.78,13.74,13.78,23105.0,13.5183,13.5478,13.5085,13.5478,23105.0
2020-02-26 13:45:00,13.76,13.87,13.75,13.85,20192.0,13.5282,13.6363,13.5183,13.6166,20192.0
2020-02-26 13:50:00,13.82,13.86,13.79,13.85,19241.0,13.5871,13.6265,13.5576,13.6166,19241.0
2020-02-26 13:55:00,13.83,13.83,13.74,13.74,14857.0,13.597,13.597,13.5085,13.5085,14857.0
2020-02-26 14:00:00,13.75,13.82,13.7,13.79,23535.0,13.5183,13.5871,13.4692,13.5576,23535.0
2020-02-26 14:05:00,13.78,13.81,13.73,13.74,39446.0,13.5478,13.5773,13.4987,13.5085,39446.0
2020-02-26 14:10:00,13.74,13.78,13.7,13.78,21983.0,13.5085,13.5478,13.4692,13.5478,21983.0
2020-02-26 14:15:00,13.78,13.78,13.69,13.7,14714.0,13.5478,13.5478,13.4593,13.4692,14714.0
2020-02-26 14:20:00,13.7,13.72,13.69,13.71,12341.0,13.4692,13.4888,13.4593,13.479,12341.0
2020-02-26 14:25:00,13.71,13.76,13.7,13.71,16757.0,13.479,13.5282,13.4692,13.479,16757.0
2020-02-26 14:30:00,13.71,13.76,13.68,13.69,19641.0,13.479,13.5282,13.4495,13.4593,19641.0
2020-02-26 14:35:00,13.69,13.74,13.68,13.7,13189.0,13.4593,13.5085,13.4495,13.4692,13189.0
2020-02-26 14:40:00,13.7,13.7,13.64,13.66,17729.0,13.4692,13.4692,13.4102,13.4298,17729.0
2020-02-26 14:45:00,13.66,13.71,13.64,13.66,26530.0,13.4298,13.479,13.4102,13.4298,26530.0
2020-02-26 14:50:00,13.65,13.66,13.62,13.66,13294.0,13.42,13.4298,13.3905,13.4298,13294.0
2020-02-26 14:55:00,13.65,13.69,13.63,13.68,43293.0,13.42,13.4593,13.4003,13.4495,43293.0
2020-02-26 15:00:00,13.68,13.74,13.67,13.73,29377.0,13.4495,13.5085,13.4397,13.4987,29377.0
2020-02-26 15:05:00,13.72,13.73,13.69,13.71,11195.0,13.4888,13.4987,13.4593,13.479,11195.0
2020-02-26 15:10:00,13.72,13.74,13.69,13.73,19236.0,13.4888,13.5085,13.4593,13.4987,19236.0
2020-02-26 15:15:00,13.72,13.79,13.71,13.77,27004.0,13.4888,13.5576,13.479,13.538,27004.0
2020-02-26 15:20:00,13.76,13.79,13.71,13.72,34247.0,13.5282,13.5576,13.479,13.4888,34247.0
2020-02-26 15:25:00,13.73,13.74,13.66,13.73,49027.0,13.4987,13.5085,13.4298,13.4987,49027.0
2020-02-26 15:30:00,13.73,13.81,13.73,13.75,74367.0,13.4987,13.5773,13.4987,13.5183,74367.0
2020-02-26 15:35:00,13.75,13.78,13.72,13.78,58386.0,13.5183,13.5478,13.4888,13.5478,58386.0
2020-02-26 15:40:00,13.78,13.79,13.73,13.75,32016.0,13.5478,13.5576,13.4987,13.5183,32016.0
2020-02-26 15:45:00,13.75,13.78,13.74,13.77,49488.0,13.5183,13.5478,13.5085,13.538,49488.0
2020-02-26 15:50:00,13.77,13.8,13.71,13.73,90565.0,13.538,13.5675,13.479,13.4987,90565.0
2020-02-26 15:55:00,13.74,13.74,13.7,13.72,203037.0,13.5085,13.5085,13.4692,13.4888,203037.0
2020-02-27 09:30:00,13.26,13.26,13.09,13.16,6893.0,13.0366,13.0366,12.8694,12.9383,6893.0
2020-02-27 09:35:00,13.17,13.28,12.96,13.22,161760.0,12.9481,13.0562,12.7416,12.9973,161760.0
2020-02-27 09:40:00,13.19,13.22,12.93,13.09,59512.0,12.9678,12.9973,12.7121,12.8694,59512.0
2020-02-27 09:45:00,13.09,13.16,12.96,13.11,77875.0,12.8694,12.9383,12.7416,12.8891,77875.0
2020-02-27 09:50:00,13.1,13.1,12.94,13.01,69084.0,12.8793,12.8793,12.722,12.7908,69084.0
2020-02-27 09:55:00,13.02,13.04,12.99,13.03,14039.0,12.8006,12.8203,12.7711,12.8105,14039.0
2020-02-27 10:00:00,13.03,13.1,12.94,12.94,35715.0,12.8105,12.8793,12.722,12.722,35715.0
2020-02-27 10:05:00,12.95,13.05,12.94,12.99,90007.0,12.7318,12.8301,12.722,12.7711,90007.0
2020-02-27 10:10:00,12.99,13.02,12.92,12.95,34948.0,12.7711,12.8006,12.7023,12.7318,34948.0
2020-02-27 10:15:00,12.94,12.96,12.87,12.92,23098.0,12.722,12.7416,12.6532,12.7023,23098.0
2020-02-27 10:20:00,12.92,12.93,12.84,12.85,21242.0,12.7023,12.7121,12.6237,12.6335,21242.0
2020-02-27 10:25:00,12.85,12.85,12.79,12.83,20086.0,12.6335,12.6335,12.5745,12.6138,20086.0
2020-02-27 10:30:00,12.83,12.92,12.83,12.87,16815.0,12.6138,12.7023,12.6138,12.6532,16815.0
2020-02-27 10:35:00,12.86,12.99,12.84,12.97,26765.0,12.6433,12.7711,12.6237,12.7515,26765.0
2020-02-27 10:40:00,12.96,12.97,12.87,12.89,21937.0,12.7416,12.7515,12.6532,12.6728,21937.0
2020-02-27 10:45:00,12.88,13.02,12.88,13.0,53314.0,12.663,12.8006,12.663,12.781,53314.0
2020-02-27 10:50:00,12.99,13.16,12.97,13.11,109568.0,12.7711,12.9383,12.7515,12.8891,109568.0
2020-02-27 10:55:00,13.11,13.2,13.04,13.2,69483.0,12.8891,12.9776,12.8203,12.9776,69483.0
2020-02-27 11:00:00,13.19,13.2,13.09,13.17,80366.0,12.9678,12.9776,12.8694,12.9481,80366.0
2020-02-27 11:05:00,13.18,13.37,13.17,13.37,66740.0,12.9579,13.1447,12.9481,13.1447,66740.0
2020-02-27 11:10:00,13.36,13.36,13.24,13.32,21992.0,13.1349,13.1349,13.0169,13.0956,21992.0
2020-02-27 11:15:00,13.33,13.4,13.26,13.4,30813.0,13.1054,13.1742,13.0366,13.1742,30813.0
2020-02-27 11:20:00,13.4,13.42,13.35,13.38,26729.0,13.1742,13.1939,13.1251,13.1546,26729.0
2020-02-27 11:25:00,13.38,13.45,13.33,13.42,27556.0,13.1546,13.2234,13.1054,13.1939,27556.0
2020-02-27 11:30:00,13.41,13.48,13.4,13.44,36144.0,13.1841,13.2529,13.1742,13.2135,36144.0
2020-02-27 11:35:00,13.44,13.48,13.38,13.38,38815.0,13.2135,13.2529,13.1546,13.1546,38815.0
2020-02-27 11:40:00,13.38,13.48,13.37,13.44,63530.0,13.1546,13.2529,13.1447,13.2135,63530.0
2020-02-27 11:45:00,13.43,13.47,13.4,13.45,49741.0,13.2037,13.243,13.1742,13.2234,49741.0
2020-02-27 11:50:00,13.46,13.46,13.36,13.43,153561.0,13.2332,13.2332,13.1349,13.2037,153561.0
2020-02-27 11:55:00,13.42,13.57,13.41,13.51,174314.0,13.1939,13.3414,13.1841,13.2824,174314.0
2020-02-27 12:00:00,13.5,13.61,13.46,13.56,189452.0,13.2725,13.3807,13.2332,13.3315,189452.0
2020-02-27 12:05:00,13.56,13.66,13.51,13.66,150062.0,13.3315,13.4298,13.2824,13.4298,150062.0
2020-02-27 12:10:00,13.66,13.71,13.59,13.69,108188.0,13.4298,13.479,13.361,13.4593,108188.0
2020-02-27 12:15:00,13.69,13.75,13.57,13.71,248503.0,13.4593,13.5183,13.3414,13.479,248503.0
2020-02-27 12:20:00,13.71,13.71,13.57,13.61,20815.0,13.479,13.479,13.3414,13.3807,20815.0
2020-02-27 12:25:00,13.62,13.7,13.61,13.66,29695.0,13.3905,13.4692,13.3807,13.4298,29695.0
2020-02-27 12:30:00,13.64,13.74,13.59,13.71,110353.0,13.4102,13.5085,13.361,13.479,110353.0
2020-02-27 12:35:00,13.72,13.81,13.72,13.8,41747.0,13.4888,13.5773,13.4888,13.5675,41747.0
2020-02-27 12:40:00,13.8,13.83,13.68,13.74,223938.0,13.5675,13.597,13.4495,13.5085,223938.0
2020-02-27 12:45:00,13.74,13.74,13.66,13.74,32606.0,13.5085,13.5085,13.4298,13.5085,32606.0
2020-02-27 12:50:00,13.75,13.75,13.64,13.71,113031.0,13.5183,13.5183,13.4102,13.479,113031.0
2020-02-27 12:55:00,13.71,13.71,13.54,13.6,156695.0,13.479,13.479,13.3119,13.3709,156695.0
2020-02-27 13:00:00,13.59,13.67,13.55,13.64,111192.0,13.361,13.4397,13.3217,13.4102,111192.0
2020-02-27 13:05:00,13.63,13.67,13.61,13.65,17686.0,13.4003,13.4397,13.3807,13.42,17686.0
2020-02-27 13:10:00,13.65,13.75,13.64,13.75,19631.0,13.42,13.5183,13.4102,13.5183,19631.0
2020-02-27 13:15:00,13.73,13.74,13.67,13.73,11393.0,13.4987,13.5085,13.4397,13.4987,11393.0
2020-02-27 13:20:00,13.72,13.73,13.68,13.68,14176.0,13.4888,13.4987,13.4495,13.4495,14176.0
2020-02-27 13:25:00,13.69,13.74,13.69,13.71,13246.0,13.4593,13.5085,13.4593,13.479,13246.0
2020-02-27 13:30:00,13.71,13.76,13.71,13.72,12888.0,13.479,13.5282,13.479,13.4888,12888.0
2020-02-27 13:35:00,13.71,13.72,13.6,13.63,11892.0,13.479,13.4888,13.3709,13.4003,11892.0
2020-02-27 13:40:00,13.63,13.64,13.43,13.48,22681.0,13.4003,13.4102,13.2037,13.2529,22681.0
2020-02-27 13:45:00,13.48,13.53,13.46,13.49,23561.0,13.2529,13.302,13.2332,13.2627,23561.0
2020-02-27 13:50:00,13.49,13.62,13.47,13.62,22886.0,13.2627,13.3905,13.243,13.3905,22886.0
2020-02-27 13:55:00,13.62,13.65,13.47,13.5,14562.0,13.3905,13.42,13.243,13.2725,14562.0
2020-02-27 14:00:00,13.49,13.54,13.44,13.47,37113.0,13.2627,13.3119,13.2135,13.243,37113.0
2020-02-27 14:05:00,13.47,13.49,13.41,13.41,9215.0,13.243,13.2627,13.1841,13.1841,9215.0
2020-02-27 14:10:00,13.42,13.74,13.31,13.47,251594.0,13.1939,13.5085,13.0857,13.243,251594.0
2020-02-27 14:15:00,13.45,13.5,13.38,13.38,16781.0,13.2234,13.2725,13.1546,13.1546,16781.0
2020-02-27 14:20:00,13.38,13.47,13.38,13.46,16684.0,13.1546,13.243,13.1546,13.2332,16684.0
2020-02-27 14:25:00,13.46,13.48,13.42,13.44,28203.0,13.2332,13.2529,13.1939,13.2135,28203.0
2020-02-27 14:30:00,13.43,13.43,13.34,13.36,15691.0,13.2037,13.2037,13.1152,13.1349,15691.0
2020-02-27 14:35:00,13.37,13.4,13.32,13.33,16449.0,13.1447,13.1742,13.0956,13.1054,16449.0
2020-02-27 14:40:00,13.34,13.38,13.3,13.35,12951.0,13.1152,13.1546,13.0759,13.1251,12951.0
2020-02-27 14:45:00,13.34,13.34,13.27,13.32,17566.0,13.1152,13.1152,13.0464,13.0956,17566.0
2020-02-27 14:50:00,13.31,13.33,13.27,13.27,11785.0,13.0857,13.1054,13.0464,13.0464,11785.0
2020-02-27 14:55:00,13.27,13.36,13.26,13.36,26220.0,13.0464,13.1349,13.0366,13.1349,26220.0
2020-02-27 15:00:00,13.36,13.42,13.32,13.38,37117.0,13.1349,13.1939,13.0956,13.1546,37117.0
2020-02-27 15:05:00,13.37,13.4,13.34,13.38,17411.0,13.1447,13.1742,13.1152,13.1546,17411.0
2020-02-27 15:10:00,13.39,13.4,13.33,13.33,12619.0,13.1644,13.1742,13.1054,13.1054,12619.0
2020-02-27 15:15:00,13.34,13.38,13.31,13.35,22070.0,13.1152,13.1546,13.0857,13.1251,22070.0
2020-02-27 15:20:00,13.35,13.37,13.33,13.35,39086.0,13.1251,13.1447,13.1054,13.1251,39086.0
2020-02-27 15:25:00,13.34,13.38,13.3,13.3,16879.0,13.1152,13.1546,13.0759,13.0759,16879.0
2020-02-27 15:30:00,13.3,13.37,13.27,13.35,51924.0,13.0759,13.1447,13.0464,13.1251,51924.0
2020-02-27 15:35:00,13.35,13.36,13.3,13.3,24385.0,13.1251,13.1349,13.0759,13.0759,24385.0
2020-02-27 15:40:00,13.3,13.32,13.23,13.29,65895.0,13.0759,13.0956,13.0071,13.0661,65895.0
2020-02-27 15:45:00,13.3,13.32,13.2,13.29,53033.0,13.0759,13.0956,12.9776,13.0661,53033.0
2020-02-27 15:50:00,13.29,13.29,13.2,13.22,84476.0,13.0661,13.0661,12.9776,12.9973,84476.0
2020-02-27 15:55:00,13.22,13.27,13.14,13.17,253350.0,12.9973,13.0464,12.9186,12.9481,253350.0
2020-02-28 09:30:00,12.72,12.73,12.72,12.73,868.0,12.5057,12.5155,12.5057,12.5155,868.0
2020-02-28 09:35:00,12.85,12.98,12.67,12.78,83169.0,12.6335,12.7613,12.4565,12.5647,83169.0
2020-02-28 09:40:00,12.79,13.07,12.71,12.96,135344.0,12.5745,12.8498,12.4958,12.7416,135344.0
2020-02-28 09:45:00,12.96,13.12,12.88,12.98,19162.0,12.7416,12.8989,12.663,12.7613,19162.0
2020-02-28 09:50:00,12.97,12.99,12.84,12.89,21268.0,12.7515,12.7711,12.6237,12.6728,21268.0
2020-02-28 09:55:00,12.88,13.04,12.83,13.0,18351.0,12.663,12.8203,12.6138,12.781,18351.0
2020-02-28 10:00:00,13.03,13.04,12.85,12.85,10191.0,12.8105,12.8203,12.6335,12.6335,10191.0
2020-02-28 10:05:00,12.86,12.98,12.85,12.98,22865.0,12.6433,12.7613,12.6335,12.7613,22865.0
2020-02-28 10:10:00,12.94,12.94,12.8,12.91,27420.0,12.722,12.722,12.5843,12.6925,27420.0
2020-02-28 10:15:00,12.9,13.05,12.89,12.98,21893.0,12.6826,12.8301,12.6728,12.7613,21893.0
2020-02-28 10:20:00,12.99,13.03,12.95,12.99,20260.0,12.7711,12.8105,12.7318,12.7711,20260.0
2020-02-28 10:25:00,13.0,13.15,12.98,12.99,79673.0,12.781,12.9284,12.7613,12.7711,79673.0
2020-02-28 10:30:00,12.96,13.02,12.94,12.99,26393.0,12.7416,12.8006,12.722,12.7711,26393.0
2020-02-28 10:35:00,13.0,13.05,12.91,12.92,22533.0,12.781,12.8301,12.6925,12.7023,22533.0
2020-02-28 10:40:00,12.94,12.99,12.92,12.96,30214.0,12.722,12.7711,12.7023,12.7416,30214.0
2020-02-28 10:45:00,12.96,13.0,12.86,12.9,76370.0,12.7416,12.781,12.6433,12.6826,76370.0
2020-02-28 10:50:00,12.9,13.08,12.89,13.07,19889.0,12.6826,12.8596,12.6728,12.8498,19889.0
2020-02-28 10:55:00,13.07,13.07,12.88,12.89,21409.0,12.8498,12.8498,12.663,12.6728,21409.0
2020-02-28 11:00:00,12.89,12.96,12.86,12.91,48485.0,12.6728,12.7416,12.6433,12.6925,48485.0
2020-02-28 11:05:00,12.9,12.91,12.78,12.79,28742.0,12.6826,12.6925,12.5647,12.5745,28742.0
2020-02-28 11:10:00,12.8,12.85,12.76,12.79,24040.0,12.5843,12.6335,12.545,12.5745,24040.0
2020-02-28 11:15:00,12.79,12.9,12.78,12.89,34166.0,12.5745,12.6826,12.5647,12.6728,34166.0
2020-02-28 11:20:00,12.89,12.91,12.81,12.88,41677.0,12.6728,12.6925,12.5942,12.663,41677.0
2020-02-28 11:25:00,12.87,12.88,12.81,12.84,37008.0,12.6532,12.663,12.5942,12.6237,37008.0
2020-02-28 11:30:00,12.85,12.99,12.83,12.98,70622.0,12.6335,12.7711,12.6138,12.7613,70622.0
2020-02-28 11:35:00,12.98,13.12,12.96,13.12,78490.0,12.7613,12.8989,12.7416,12.8989,78490.0
2020-02-28 11:40:00,13.12,13.28,13.12,13.19,30091.0,12.8989,13.0562,12.8989,12.9678,30091.0
2020-02-28 11:45:00,13.18,13.18,13.08,13.12,20716.0,12.9579,12.9579,12.8596,12.8989,20716.0
2020-02-28 11:50:00,13.13,13.16,13.03,13.12,26771.0,12.9088,12.9383,12.8105,12.8989,26771.0
2020-02-28 11:55:00,13.12,13.16,13.09,13.12,30159.0,12.8989,12.9383,12.8694,12.8989,30159.0
2020-02-28 12:00:00,13.12,13.13,13.05,13.08,18480.0,12.8989,12.9088,12.8301,12.8596,18480.0
2020-02-28 12:05:00,13.08,13.16,13.08,13.11,31386.0,12.8596,12.9383,12.8596,12.8891,31386.0
2020-02-28 12:10:00,13.11,13.12,13.04,13.07,22013.0,12.8891,12.8989,12.8203,12.8498,22013.0
2020-02-28 12:15:00,13.07,13.11,13.04,13.11,20534.0,12.8498,12.8891,12.8203,12.8891,20534.0
2020-02-28 12:20:00,13.11,13.16,13.08,13.1,17806.0,12.8891,12.9383,12.8596,12.8793,17806.0
2020-02-28 12:25:00,13.1,13.19,13.08,13.19,15434.0,12.8793,12.9678,12.8596,12.9678,15434.0
2020-02-28 12:30:00,13.2,13.25,13.17,13.21,23675.0,12.9776,13.0267,12.9481,12.9874,23675.0
2020-02-28 12:35:00,13.2,13.26,13.18,13.2,19758.0,12.9776,13.0366,12.9579,12.9776,19758.0
2020-02-28 12:40:00,13.19,13.23,13.16,13.18,19292.0,12.9678,13.0071,12.9383,12.9579,19292.0
2020-02-28 12:45:00,13.18,13.18,13.08,13.13,15030.0,12.9579,12.9579,12.8596,12.9088,15030.0
2020-02-28 12:50:00,13.13,13.21,13.11,13.19,17852.0,12.9088,12.9874,12.8891,12.9678,17852.0
2020-02-28 12:55:00,13.19,13.22,13.16,13.2,11644.0,12.9678,12.9973,12.9383,12.9776,11644.0
2020-02-28 13:00:00,13.2,13.27,13.16,13.16,25144.0,12.9776,13.0464,12.9383,12.9383,25144.0
2020-02-28 13:05:00,13.17,13.3,13.17,13.28,20202.0,12.9481,13.0759,12.9481,13.0562,20202.0
2020-02-28 13:10:00,13.27,13.3,13.18,13.18,28013.0,13.0464,13.0759,12.9579,12.9579,28013.0
2020-02-28 13:15:00,13.16,13.28,13.16,13.24,22109.0,12.9383,13.0562,12.9383,13.0169,22109.0
2020-02-28 13:20:00,13.23,13.27,13.2,13.23,18412.0,13.0071,13.0464,12.9776,13.0071,18412.0
2020-02-28 13:25:00,13.22,13.29,13.18,13.19,26296.0,12.9973,13.0661,12.9579,12.9678,26296.0
2020-02-28 13:30:00,13.18,13.18,13.09,13.11,24796.0,12.9579,12.9579,12.8694,12.8891,24796.0
2020-02-28 13:35:00,13.11,13.13,13.08,13.1,21798.0,12.8891,12.9088,12.8596,12.8793,21798.0
2020-02-28 13:40:00,13.09,13.11,13.06,13.09,18325.0,12.8694,12.8891,12.8399,12.8694,18325.0
2020-02-28 13:45:00,13.07,13.09,13.02,13.04,19721.0,12.8498,12.8694,12.8006,12.8203,19721.0
2020-02-28 13:50:00,13.06,13.06,13.01,13.03,18138.0,12.8399,12.8399,12.7908,12.8105,18138.0
2020-02-28 13:55:00,13.03,13.09,13.01,13.06,11642.0,12.8105,12.8694,12.7908,12.8399,11642.0
2020-02-28 14:00:00,13.05,13.05,12.99,13.0,22780.0,12.8301,12.8301,12.7711,12.781,22780.0
2020-02-28 14:05:00,13.0,13.03,12.99,13.01,20940.0,12.781,12.8105,12.7711,12.7908,20940.0
2020-02-28 14:10:00,13.02,13.07,13.01,13.05,26442.0,12.8006,12.8498,12.7908,12.8301,26442.0
2020-02-28 14:15:00,13.04,13.1,13.03,13.08,21228.0,12.8203,12.8793,12.8105,12.8596,21228.0
2020-02-28 14:20:00,13.06,13.13,13.03,13.07,31272.0,12.8399,12.9088,12.8105,12.8498,31272.0
2020-02-28 14:25:00,13.07,13.1,13.05,13.08,21670.0,12.8498,12.8793,12.8301,12.8596,21670.0
2020-02-28 14:30:00,13.09,13.25,13.08,13.2,51011.0,12.8694,13.0267,12.8596,12.9776,51011.0
2020-02-28 14:35:00,13.19,13.2,13.12,13.13,23971.0,12.9678,12.9776,12.8989,12.9088,23971.0
2020-02-28 14:40:00,13.12,13.26,13.11,13.24,24209.0,12.8989,13.0366,12.8891,13.0169,24209.0
2020-02-28 14:45:00,13.23,13.27,13.18,13.21,20919.0,13.0071,13.0464,12.9579,12.9874,20919.0
2020-02-28 14:50:00,13.21,13.25,13.16,13.19,17480.0,12.9874,13.0267,12.9383,12.9678,17480.0
2020-02-28 14:55:00,13.18,13.19,13.11,13.13,18837.0,12.9579,12.9678,12.8891,12.9088,18837.0
2020-02-28 15:00:00,13.13,13.15,13.05,13.05,21789.0,12.9088,12.9284,12.8301,12.8301,21789.0
2020-02-28 15:05:00,13.04,13.09,13.02,13.08,31082.0,12.8203,12.8694,12.8006,12.8596,31082.0
2020-02-28 15:10:00,13.07,13.12,13.06,13.1,34886.0,12.8498,12.8989,12.8399,12.8793,34886.0
2020-02-28 15:15:00,13.09,13.16,13.09,13.13,30504.0,12.8694,12.9383,12.8694,12.9088,30504.0
2020-02-28 15:20:00,13.14,13.15,13.05,13.05,37655.0,12.9186,12.9284,12.8301,12.8301,37655.0
2020-02-28 15:25:00,13.06,13.08,12.97,12.98,49328.0,12.8399,12.8596,12.7515,12.7613,49328.0
2020-02-28 15:30:00,12.97,13.08,12.97,13.05,64716.0,12.7515,12.8596,12.7515,12.8301,64716.0
2020-02-28 15:35:00,13.05,13.07,13.02,13.06,46923.0,12.8301,12.8498,12.8006,12.8399,46923.0
2020-02-28 15:40:00,13.06,13.08,12.95,12.97,107799.0,12.8399,12.8596,12.7318,12.7515,107799.0
2020-02-28 15:45:00,12.97,13.06,12.96,13.01,69338.0,12.7515,12.8399,12.7416,12.7908,69338.0
2020-02-28 15:50:00,13.02,13.1,13.0,13.07,108415.0,12.8006,12.8793,12.781,12.8498,108415.0
2020-02-28 15:55:00,13.07,13.15,13.06,13.14,346180.0,12.8498,12.9284,12.8399,12.9186,346180.0
2020-03-02 09:30:00,13.26,13.35,13.11,13.12,33377.0,13.0366,13.1251,12.8891,12.8989,33377.0
2020-03-02 09:35:00,13.1,13.1,12.76,12.86,32931.0,12.8793,12.8793,12.545,12.6433,32931.0
2020-03-02 09:40:00,12.85,12.92,12.77,12.89,19972.0,12.6335,12.7023,12.5548,12.6728,19972.0
2020-03-02 09:45:00,12.89,12.95,12.79,12.82,38830.0,12.6728,12.7318,12.5745,12.604,38830.0
2020-03-02 09:50:00,12.79,12.81,12.73,12.75,26819.0,12.5745,12.5942,12.5155,12.5352,26819.0
2020-03-02 09:55:00,12.76,12.76,12.63,12.65,29866.0,12.545,12.545,12.4172,12.4369,29866.0
2020-03-02 10:00:00,12.65,12.72,12.64,12.71,43226.0,12.4369,12.5057,12.427,12.4958,43226.0
2020-03-02 10:05:00,12.71,12.71,12.6,12.66,33189.0,12.4958,12.4958,12.3877,12.4467,33189.0
2020-03-02 10:10:00,12.66,12.75,12.66,12.69,22869.0,12.4467,12.5352,12.4467,12.4762,22869.0
2020-03-02 10:15:00,12.7,12.72,12.63,12.7,18103.0,12.486,12.5057,12.4172,12.486,18103.0
2020-03-02 10:20:00,12.7,12.72,12.64,12.65,18842.0,12.486,12.5057,12.427,12.4369,18842.0
2020-03-02 10:25:00,12.65,12.74,12.63,12.73,14632.0,12.4369,12.5253,12.4172,12.5155,14632.0
2020-03-02 10:30:00,12.74,12.75,12.62,12.63,18847.0,12.5253,12.5352,12.4074,12.4172,18847.0
2020-03-02 10:35:00,12.61,12.69,12.61,12.68,12635.0,12.3975,12.4762,12.3975,12.4664,12635.0
2020-03-02 10:40:00,12.69,12.72,12.65,12.69,19084.0,12.4762,12.5057,12.4369,12.4762,19084.0
2020-03-02 10:45:00,12.71,12.88,12.7,12.87,19796.0,12.4958,12.663,12.486,12.6532,19796.0
2020-03-02 10:50:00,12.86,12.93,12.84,12.88,23383.0,12.6433,12.7121,12.6237,12.663,23383.0
2020-03-02 10:55:00,12.88,12.89,12.83,12.83,11428.0,12.663,12.6728,12.6138,12.6138,11428.0
2020-03-02 11:00:00,12.82,12.87,12.79,12.8,15515.0,12.604,12.6532,12.5745,12.5843,15515.0
2020-03-02 11:05:00,12.8,12.85,12.78,12.79,13193.0,12.5843,12.6335,12.5647,12.5745,13193.0
2020-03-02 11:10:00,12.81,12.92,12.78,12.92,16597.0,12.5942,12.7023,12.5647,12.7023,16597.0
2020-03-02 11:15:00,12.92,12.93,12.81,12.82,8406.0,12.7023,12.7121,12.5942,12.604,8406.0
2020-03-02 11:20:00,12.82,12.87,12.8,12.83,14970.0,12.604,12.6532,12.5843,12.6138,14970.0
2020-03-02 11:25:00,12.83,12.84,12.79,12.82,10286.0,12.6138,12.6237,12.5745,12.604,10286.0
2020-03-02 11:30:00,12.83,12.83,12.76,12.78,20421.0,12.6138,12.6138,12.545,12.5647,20421.0
2020-03-02 11:35:00,12.78,12.89,12.78,12.88,10980.0,12.5647,12.6728,12.5647,12.663,10980.0
2020-03-02 11:40:00,12.9,12.9,12.78,12.79,29304.0,12.6826,12.6826,12.5647,12.5745,29304.0
2020-03-02 11:45:00,12.79,12.8,12.74,12.74,17340.0,12.5745,12.5843,12.5253,12.5253,17340.0
2020-03-02 11:50:00,12.74,12.76,12.72,12.74,25529.0,12.5253,12.545,12.5057,12.5253,25529.0
2020-03-02 11:55:00,12.75,12.84,12.75,12.8,16943.0,12.5352,12.6237,12.5352,12.5843,16943.0
2020-03-02 12:00:00,12.8,12.89,12.8,12.87,19274.0,12.5843,12.6728,12.5843,12.6532,19274.0
2020-03-02 12:05:00,12.87,12.88,12.81,12.81,18688.0,12.6532,12.663,12.5942,12.5942,18688.0
2020-03-02 12:10:00,12.82,12.82,12.78,12.8,12877.0,12.604,12.604,12.5647,12.5843,12877.0
2020-03-02 12:15:00,12.81,12.81,12.73,12.75,14333.0,12.5942,12.5942,12.5155,12.5352,14333.0
2020-03-02 12:20:00,12.75,12.79,12.69,12.69,26909.0,12.5352,12.5745,12.4762,12.4762,26909.0
2020-03-02 12:25:00,12.69,12.71,12.66,12.69,18545.0,12.4762,12.4958,12.4467,12.4762,18545.0
2020-03-02 12:30:00,12.71,12.78,12.71,12.75,11591.0,12.4958,12.5647,12.4958,12.5352,11591.0
2020-03-02 12:35:00,12.75,12.8,12.75,12.8,13440.0,12.5352,12.5843,12.5352,12.5843,13440.0
2020-03-02 12:40:00,12.8,12.81,12.74,12.79,17949.0,12.5843,12.5942,12.5253,12.5745,17949.0
2020-03-02 12:45:00,12.79,12.83,12.75,12.75,7453.0,12.5745,12.6138,12.5352,12.5352,7453.0
2020-03-02 12:50:00,12.77,12.8,12.74,12.78,12405.0,12.5548,12.5843,12.5253,12.5647,12405.0
2020-03-02 12:55:00,12.79,12.8,12.74,12.76,12163.0,12.5745,12.5843,12.5253,12.545,12163.0
2020-03-02 13:00:00,12.77,12.83,12.76,12.83,33702.0,12.5548,12.6138,12.545,12.6138,33702.0
2020-03-02 13:05:00,12.82,12.85,12.8,12.82,18581.0,12.604,12.6335,12.5843,12.604,18581.0
2020-03-02 13:10:00,12.83,12.83,12.78,12.8,18154.0,12.6138,12.6138,12.5647,12.5843,18154.0
2020-03-02 13:15:00,12.81,12.82,12.71,12.72,17947.0,12.5942,12.604,12.4958,12.5057,17947.0
2020-03-02 13:20:00,12.73,12.74,12.68,12.68,15795.0,12.5155,12.5253,12.4664,12.4664,15795.0
2020-03-02 13:25:00,12.69,12.7,12.65,12.69,19734.0,12.4762,12.486,12.4369,12.4762,19734.0
2020-03-02 13:30:00,12.69,12.74,12.67,12.72,27080.0,12.4762,12.5253,12.4565,12.5057,27080.0
2020-03-02 13:35:00,12.72,12.77,12.72,12.75,20590.0,12.5057,12.5548,12.5057,12.5352,20590.0
2020-03-02 13:40:00,12.75,12.79,12.74,12.77,25920.0,12.5352,12.5745,12.5253,12.5548,25920.0
2020-03-02 13:45:00,12.77,12.77,12.67,12.67,11145.0,12.5548,12.5548,12.4565,12.4565,11145.0
2020-03-02 13:50:00,12.68,12.69,12.65,12.65,25518.0,12.4664,12.4762,12.4369,12.4369,25518.0
2020-03-02 13:55:00,12.65,12.73,12.62,12.7,22519.0,12.4369,12.5155,12.4074,12.486,22519.0
2020-03-02 14:00:00,12.69,12.72,12.66,12.66,15379.0,12.4762,12.5057,12.4467,12.4467,15379.0
2020-03-02 14:05:00,12.67,12.73,12.64,12.73,12528.0,12.4565,12.5155,12.427,12.5155,12528.0
2020-03-02 14:10:00,12.73,12.73,12.68,12.72,18676.0,12.5155,12.5155,12.4664,12.5057,18676.0
2020-03-02 14:15:00,12.73,12.75,12.7,12.71,18665.0,12.5155,12.5352,12.486,12.4958,18665.0
2020-03-02 14:20:00,12.71,12.74,12.69,12.7,15908.0,12.4958,12.5253,12.4762,12.486,15908.0
2020-03-02 14:25:00,12.7,12.71,12.66,12.67,10981.0,12.486,12.4958,12.4467,12.4565,10981.0
2020-03-02 14:30:00,12.67,12.68,12.64,12.65,15607.0,12.4565,12.4664,12.427,12.4369,15607.0
2020-03-02 14:35:00,12.65,12.66,12.61,12.62,13050.0,12.4369,12.4467,12.3975,12.4074,13050.0
2020-03-02 14:40:00,12.62,12.64,12.6,12.63,23278.0,12.4074,12.427,12.3877,12.4172,23278.0
2020-03-02 14:45:00,12.63,12.67,12.61,12.67,20763.0,12.4172,12.4565,12.3975,12.4565,20763.0
2020-03-02 14:50:00,12.66,12.67,12.62,12.66,14641.0,12.4467,12.4565,12.4074,12.4467,14641.0
2020-03-02 14:55:00,12.67,12.68,12.56,12.57,31246.0,12.4565,12.4664,12.3484,12.3582,31246.0
2020-03-02 15:00:00,12.57,12.6,12.55,12.59,27287.0,12.3582,12.3877,12.3385,12.3779,27287.0
2020-03-02 15:05:00,12.59,12.64,12.58,12.62,18532.0,12.3779,12.427,12.368,12.4074,18532.0
2020-03-02 15:10:00,12.61,12.66,12.59,12.63,21371.0,12.3975,12.4467,12.3779,12.4172,21371.0
2020-03-02 15:15:00,12.63,12.72,12.62,12.65,71184.0,12.4172,12.5057,12.4074,12.4369,71184.0
2020-03-02 15:20:00,12.64,12.68,12.63,12.68,19631.0,12.427,12.4664,12.4172,12.4664,19631.0
2020-03-02 15:25:00,12.68,12.69,12.64,12.67,24011.0,12.4664,12.4762,12.427,12.4565,24011.0
2020-03-02 15:30:00,12.67,12.71,12.67,12.69,32486.0,12.4565,12.4958,12.4565,12.4762,32486.0
2020-03-02 15:35:00,12.69,12.74,12.69,12.73,34284.0,12.4762,12.5253,12.4762,12.5155,34284.0
2020-03-02 15:40:00,12.73,12.75,12.71,12.74,42421.0,12.5155,12.5352,12.4958,12.5253,42421.0
2020-03-02 15:45:00,12.74,12.82,12.74,12.82,49673.0,12.5253,12.604,12.5253,12.604,49673.0
2020-03-02 15:50:00,12.82,12.85,12.79,12.84,76677.0,12.604,12.6335,12.5745,12.6237,76677.0
2020-03-02 15:55:00,12.85,12.91,12.83,12.91,115775.0,12.6335,12.6925,12.6138,12.6925,115775.0
2020-03-03 09:30:00,12.99,12.99,12.76,12.79,20273.0,12.7711,12.7711,12.545,12.5745,20273.0
2020-03-03 09:35:00,12.76,12.78,12.66,12.72,14065.0,12.545,12.5647,12.4467,12.5057,14065.0
2020-03-03 09:40:00,12.76,13.08,12.76,13.01,28722.0,12.545,12.8596,12.545,12.7908,28722.0
2020-03-03 09:45:00,13.01,13.12,12.93,13.1,86691.0,12.7908,12.8989,12.7121,12.8793,86691.0
2020-03-03 09:50:00,13.12,13.2,13.01,13.02,55179.0,12.8989,12.9776,12.7908,12.8006,55179.0
2020-03-03 09:55:00,13.03,13.2,13.02,13.18,45380.0,12.8105,12.9776,12.8006,12.9579,45380.0
2020-03-03 10:00:00,13.19,13.65,13.18,13.6,93393.0,12.9678,13.42,12.9579,13.3709,93393.0
2020-03-03 10:05:00,13.6,13.61,13.29,13.36,95544.0,13.3709,13.3807,13.0661,13.1349,95544.0
2020-03-03 10:10:00,13.35,13.4,13.06,13.07,61910.0,13.1251,13.1742,12.8399,12.8498,61910.0
2020-03-03 10:15:00,13.06,13.14,13.0,13.13,57142.0,12.8399,12.9186,12.781,12.9088,57142.0
2020-03-03 10:20:00,13.12,13.31,13.02,13.31,48420.0,12.8989,13.0857,12.8006,13.0857,48420.0
2020-03-03 10:25:00,13.31,13.39,13.25,13.27,55433.0,13.0857,13.1644,13.0267,13.0464,55433.0
2020-03-03 10:30:00,13.26,13.28,13.15,13.16,41312.0,13.0366,13.0562,12.9284,12.9383,41312.0
2020-03-03 10:35:00,13.16,13.28,13.15,13.24,27170.0,12.9383,13.0562,12.9284,13.0169,27170.0
2020-03-03 10:40:00,13.21,13.34,13.21,13.32,42479.0,12.9874,13.1152,12.9874,13.0956,42479.0
2020-03-03 10:45:00,13.31,13.32,13.17,13.21,22573.0,13.0857,13.0956,12.9481,12.9874,22573.0
2020-03-03 10:50:00,13.21,13.27,13.2,13.25,47318.0,12.9874,13.0464,12.9776,13.0267,47318.0
2020-03-03 10:55:00,13.25,13.38,13.25,13.35,54057.0,13.0267,13.1546,13.0267,13.1251,54057.0
2020-03-03 11:00:00,13.34,13.35,13.17,13.19,35581.0,13.1152,13.1251,12.9481,12.9678,35581.0
2020-03-03 11:05:00,13.2,13.22,13.06,13.07,154817.0,12.9776,12.9973,12.8399,12.8498,154817.0
2020-03-03 11:10:00,13.07,13.14,13.06,13.07,36431.0,12.8498,12.9186,12.8399,12.8498,36431.0
2020-03-03 11:15:00,13.06,13.15,13.06,13.07,28847.0,12.8399,12.9284,12.8399,12.8498,28847.0
2020-03-03 11:20:00,13.07,13.16,13.06,13.09,39854.0,12.8498,12.9383,12.8399,12.8694,39854.0
2020-03-03 11:25:00,13.1,13.11,13.01,13.02,65985.0,12.8793,12.8891,12.7908,12.8006,65985.0
2020-03-03 11:30:00,13.01,13.09,12.99,13.05,186632.0,12.7908,12.8694,12.7711,12.8301,186632.0
2020-03-03 11:35:00,13.05,13.09,12.98,13.09,61781.0,12.8301,12.8694,12.7613,12.8694,61781.0
2020-03-03 11:40:00,13.1,13.15,13.01,13.04,36264.0,12.8793,12.9284,12.7908,12.8203,36264.0
2020-03-03 11:45:00,13.05,13.06,12.88,12.88,28766.0,12.8301,12.8399,12.663,12.663,28766.0
2020-03-03 11:50:00,12.88,13.02,12.87,13.0,61124.0,12.663,12.8006,12.6532,12.781,61124.0
2020-03-03 11:55:00,13.0,13.05,12.96,13.02,25153.0,12.781,12.8301,12.7416,12.8006,25153.0
2020-03-03 12:00:00,13.01,13.05,12.96,13.05,36856.0,12.7908,12.8301,12.7416,12.8301,36856.0
2020-03-03 12:05:00,13.06,13.1,13.01,13.05,53531.0,12.8399,12.8793,12.7908,12.8301,53531.0
2020-03-03 12:10:00,13.04,13.08,12.92,12.95,52939.0,12.8203,12.8596,12.7023,12.7318,52939.0
2020-03-03 12:15:00,12.96,12.99,12.87,12.9,86795.0,12.7416,12.7711,12.6532,12.6826,86795.0
2020-03-03 12:20:00,12.9,12.97,12.89,12.92,97737.0,12.6826,12.7515,12.6728,12.7023,97737.0
2020-03-03 12:25:00,12.92,12.96,12.89,12.94,45275.0,12.7023,12.7416,12.6728,12.722,45275.0
2020-03-03 12:30:00,12.94,12.97,12.88,12.96,37136.0,12.722,12.7515,12.663,12.7416,37136.0
2020-03-03 12:35:00,12.95,12.96,12.91,12.96,23121.0,12.7318,12.7416,12.6925,12.7416,23121.0
2020-03-03 12:40:00,12.96,13.0,12.95,13.0,25780.0,12.7416,12.781,12.7318,12.781,25780.0
2020-03-03 12:45:00,13.0,13.03,12.98,13.01,21545.0,12.781,12.8105,12.7613,12.7908,21545.0
2020-03-03 12:50:00,13.0,13.01,12.94,12.98,40115.0,12.781,12.7908,12.722,12.7613,40115.0
2020-03-03 12:55:00,12.99,13.01,12.96,13.0,56467.0,12.7711,12.7908,12.7416,12.781,56467.0
2020-03-03 13:00:00,13.0,13.01,12.95,12.98,38753.0,12.781,12.7908,12.7318,12.7613,38753.0
2020-03-03 13:05:00,12.98,13.01,12.97,12.98,60390.0,12.7613,12.7908,12.7515,12.7613,60390.0
2020-03-03 13:10:00,12.98,13.02,12.9,12.93,73694.0,12.7613,12.8006,12.6826,12.7121,73694.0
2020-03-03 13:15:00,12.93,12.94,12.86,12.88,19747.0,12.7121,12.722,12.6433,12.663,19747.0
2020-03-03 13:20:00,12.87,12.91,12.81,12.81,15604.0,12.6532,12.6925,12.5942,12.5942,15604.0
2020-03-03 13:25:00,12.81,12.9,12.8,12.9,21036.0,12.5942,12.6826,12.5843,12.6826,21036.0
2020-03-03 13:30:00,12.89,12.89,12.8,12.86,20824.0,12.6728,12.6728,12.5843,12.6433,20824.0
2020-03-03 13:35:00,12.85,12.88,12.81,12.81,10168.0,12.6335,12.663,12.5942,12.5942,10168.0
2020-03-03 13:40:00,12.81,12.83,12.76,12.76,15312.0,12.5942,12.6138,12.545,12.545,15312.0
2020-03-03 13:45:00,12.76,12.77,12.7,12.7,35284.0,12.545,12.5548,12.486,12.486,35284.0
2020-03-03 13:50:00,12.7,12.73,12.67,12.69,15546.0,12.486,12.5155,12.4565,12.4762,15546.0
2020-03-03 13:55:00,12.68,12.74,12.66,12.69,28402.0,12.4664,12.5253,12.4467,12.4762,28402.0
2020-03-03 14:00:00,12.69,12.74,12.62,12.64,30066.0,12.4762,12.5253,12.4074,12.427,30066.0
2020-03-03 14:05:00,12.64,12.66,12.6,12.61,21325.0,12.427,12.4467,12.3877,12.3975,21325.0
2020-03-03 14:10:00,12.61,12.7,12.61,12.67,23456.0,12.3975,12.486,12.3975,12.4565,23456.0
2020-03-03 14:15:00,12.68,12.69,12.56,12.57,64406.0,12.4664,12.4762,12.3484,12.3582,64406.0
2020-03-03 14:20:00,12.56,12.61,12.53,12.54,21067.0,12.3484,12.3975,12.3189,12.3287,21067.0
2020-03-03 14:25:00,12.54,12.7,12.53,12.68,22007.0,12.3287,12.486,12.3189,12.4664,22007.0
2020-03-03 14:30:00,12.67,12.71,12.63,12.67,20371.0,12.4565,12.4958,12.4172,12.4565,20371.0
2020-03-03 14:35:00,12.65,12.68,12.59,12.6,21175.0,12.4369,12.4664,12.3779,12.3877,21175.0
2020-03-03 14:40:00,12.58,12.61,12.56,12.59,20029.0,12.368,12.3975,12.3484,12.3779,20029.0
2020-03-03 14:45:00,12.58,12.67,12.58,12.67,36160.0,12.368,12.4565,12.368,12.4565,36160.0
2020-03-03 14:50:00,12.66,12.69,12.61,12.69,24016.0,12.4467,12.4762,12.3975,12.4762,24016.0
2020-03-03 14:55:00,12.7,12.71,12.66,12.7,20694.0,12.486,12.4958,12.4467,12.486,20694.0
2020-03-03 15:00:00,12.71,12.78,12.69,12.77,24294.0,12.4958,12.5647,12.4762,12.5548,24294.0
2020-03-03 15:05:00,12.77,12.77,12.71,12.73,39061.0,12.5548,12.5548,12.4958,12.5155,39061.0
2020-03-03 15:10:00,12.73,12.85,12.71,12.82,34806.0,12.5155,12.6335,12.4958,12.604,34806.0
2020-03-03 15:15:00,12.82,12.85,12.79,12.83,30485.0,12.604,12.6335,12.5745,12.6138,30485.0
2020-03-03 15:20:00,12.83,12.84,12.66,12.68,44313.0,12.6138,12.6237,12.4467,12.4664,44313.0
2020-03-03 15:25:00,12.68,12.83,12.68,12.83,45530.0,12.4664,12.6138,12.4664,12.6138,45530.0
2020-03-03 15:30:00,12.82,12.84,12.74,12.79,66188.0,12.604,12.6237,12.5253,12.5745,66188.0
2020-03-03 15:35:00,12.79,12.81,12.7,12.71,62508.0,12.5745,12.5942,12.486,12.4958,62508.0
2020-03-03 15:40:00,12.71,12.83,12.71,12.82,78594.0,12.4958,12.6138,12.4958,12.604,78594.0
2020-03-03 15:45:00,12.83,12.83,12.73,12.73,85851.0,12.6138,12.6138,12.5155,12.5155,85851.0
2020-03-03 15:50:00,12.73,12.76,12.67,12.76,156485.0,12.5155,12.545,12.4565,12.545,156485.0
2020-03-03 15:55:00,12.76,12.79,12.68,12.69,351600.0,12.545,12.5745,12.4664,12.4762,351600.0
2020-03-04 09:30:00,13.43,13.45,12.95,13.23,140571.0,13.2037,13.2234,12.7318,13.0071,140571.0
2020-03-04 09:35:00,13.27,13.35,12.99,13.04,108492.0,13.0464,13.1251,12.7711,12.8203,108492.0
2020-03-04 09:40:00,13.07,13.51,13.02,13.41,94806.0,12.8498,13.2824,12.8006,13.1841,94806.0
2020-03-04 09:45:00,13.41,13.53,13.3,13.44,87162.0,13.1841,13.302,13.0759,13.2135,87162.0
2020-03-04 09:50:00,13.46,13.53,13.36,13.44,55120.0,13.2332,13.302,13.1349,13.2135,55120.0
2020-03-04 09:55:00,13.49,13.55,13.35,13.46,118724.0,13.2627,13.3217,13.1251,13.2332,118724.0
2020-03-04 10:00:00,13.45,13.53,13.43,13.49,66829.0,13.2234,13.302,13.2037,13.2627,66829.0
2020-03-04 10:05:00,13.49,13.53,13.37,13.41,78931.0,13.2627,13.302,13.1447,13.1841,78931.0
2020-03-04 10:10:00,13.41,13.45,13.32,13.36,62803.0,13.1841,13.2234,13.0956,13.1349,62803.0
2020-03-04 10:15:00,13.4,13.44,13.38,13.41,40606.0,13.1742,13.2135,13.1546,13.1841,40606.0
2020-03-04 10:20:00,13.41,13.55,13.39,13.49,73326.0,13.1841,13.3217,13.1644,13.2627,73326.0
2020-03-04 10:25:00,13.5,13.6,13.49,13.5,131584.0,13.2725,13.3709,13.2627,13.2725,131584.0
2020-03-04 10:30:00,13.52,13.61,13.48,13.57,81268.0,13.2922,13.3807,13.2529,13.3414,81268.0
2020-03-04 10:35:00,13.57,13.76,13.52,13.56,156076.0,13.3414,13.5282,13.2922,13.3315,156076.0
2020-03-04 10:40:00,13.56,13.73,13.53,13.71,54578.0,13.3315,13.4987,13.302,13.479,54578.0
2020-03-04 10:45:00,13.73,13.84,13.67,13.82,40428.0,13.4987,13.6068,13.4397,13.5871,40428.0
2020-03-04 10:50:00,13.83,13.89,13.78,13.8,51726.0,13.597,13.656,13.5478,13.5675,51726.0
2020-03-04 10:55:00,13.83,13.93,13.79,13.93,50112.0,13.597,13.6953,13.5576,13.6953,50112.0
2020-03-04 11:00:00,13.95,14.02,13.89,13.94,71849.0,13.715,13.7838,13.656,13.7051,71849.0
2020-03-04 11:05:00,13.92,14.0,13.86,13.9,44065.0,13.6855,13.7641,13.6265,13.6658,44065.0
2020-03-04 11:10:00,13.9,13.95,13.75,13.79,66707.0,13.6658,13.715,13.5183,13.5576,66707.0
2020-03-04 11:15:00,13.79,13.91,13.75,13.77,43386.0,13.5576,13.6756,13.5183,13.538,43386.0
2020-03-04 11:20:00,13.78,13.95,13.77,13.89,27418.0,13.5478,13.715,13.538,13.656,27418.0
2020-03-04 11:25:00,13.92,13.92,13.76,13.77,34730.0,13.6855,13.6855,13.5282,13.538,34730.0
2020-03-04 11:30:00,13.76,13.82,13.7,13.79,58181.0,13.5282,13.5871,13.4692,13.5576,58181.0
2020-03-04 11:35:00,13.8,13.82,13.68,13.76,30061.0,13.5675,13.5871,13.4495,13.5282,30061.0
2020-03-04 11:40:00,13.76,13.79,13.7,13.72,31736.0,13.5282,13.5576,13.4692,13.4888,31736.0
2020-03-04 11:45:00,13.72,13.74,13.58,13.6,26845.0,13.4888,13.5085,13.3512,13.3709,26845.0
2020-03-04 11:50:00,13.6,13.72,13.56,13.58,30055.0,13.3709,13.4888,13.3315,13.3512,30055.0
2020-03-04 11:55:00,13.58,13.74,13.58,13.65,23453.0,13.3512,13.5085,13.3512,13.42,23453.0
2020-03-04 12:00:00,13.64,13.68,13.58,13.6,21628.0,13.4102,13.4495,13.3512,13.3709,21628.0
2020-03-04 12:05:00,13.6,13.66,13.53,13.57,49319.0,13.3709,13.4298,13.302,13.3414,49319.0
2020-03-04 12:10:00,13.58,13.7,13.55,13.7,16934.0,13.3512,13.4692,13.3217,13.4692,16934.0
2020-03-04 12:15:00,13.69,13.71,13.66,13.71,21950.0,13.4593,13.479,13.4298,13.479,21950.0
2020-03-04 12:20:00,13.72,13.74,13.61,13.62,12307.0,13.4888,13.5085,13.3807,13.3905,12307.0
2020-03-04 12:25:00,13.62,13.75,13.62,13.7,33580.0,13.3905,13.5183,13.3905,13.4692,33580.0
2020-03-04 12:30:00,13.7,13.73,13.67,13.71,13882.0,13.4692,13.4987,13.4397,13.479,13882.0
2020-03-04 12:35:00,13.72,13.75,13.71,13.72,19688.0,13.4888,13.5183,13.479,13.4888,19688.0
2020-03-04 12:40:00,13.71,13.72,13.59,13.66,25290.0,13.479,13.4888,13.361,13.4298,25290.0
2020-03-04 12:45:00,13.65,13.65,13.57,13.61,25114.0,13.42,13.42,13.3414,13.3807,25114.0
2020-03-04 12:50:00,13.6,13.67,13.6,13.66,19851.0,13.3709,13.4397,13.3709,13.4298,19851.0
2020-03-04 12:55:00,13.66,13.73,13.65,13.72,24620.0,13.4298,13.4987,13.42,13.4888,24620.0
2020-03-04 13:00:00,13.73,13.75,13.61,13.7,21281.0,13.4987,13.5183,13.3807,13.4692,21281.0
2020-03-04 13:05:00,13.7,13.75,13.69,13.72,15078.0,13.4692,13.5183,13.4593,13.4888,15078.0
2020-03-04 13:10:00,13.72,13.8,13.72,13.8,14348.0,13.4888,13.5675,13.4888,13.5675,14348.0
2020-03-04 13:15:00,13.82,13.82,13.73,13.79,31450.0,13.5871,13.5871,13.4987,13.5576,31450.0
2020-03-04 13:20:00,13.77,13.83,13.77,13.82,32280.0,13.538,13.597,13.538,13.5871,32280.0
2020-03-04 13:25:00,13.82,13.86,13.81,13.86,49536.0,13.5871,13.6265,13.5773,13.6265,49536.0
2020-03-04 13:30:00,13.85,13.91,13.77,13.78,55868.0,13.6166,13.6756,13.538,13.5478,55868.0
2020-03-04 13:35:00,13.79,13.83,13.74,13.78,23608.0,13.5576,13.597,13.5085,13.5478,23608.0
2020-03-04 13:40:00,13.77,13.82,13.77,13.8,13751.0,13.538,13.5871,13.538,13.5675,13751.0
2020-03-04 13:45:00,13.81,13.89,13.77,13.87,20049.0,13.5773,13.656,13.538,13.6363,20049.0
2020-03-04 13:50:00,13.86,13.9,13.84,13.89,27439.0,13.6265,13.6658,13.6068,13.656,27439.0
2020-03-04 13:55:00,13.89,13.94,13.88,13.89,14290.0,13.656,13.7051,13.6461,13.656,14290.0
2020-03-04 14:00:00,13.89,13.9,13.81,13.82,23489.0,13.656,13.6658,13.5773,13.5871,23489.0
2020-03-04 14:05:00,13.81,13.83,13.79,13.79,13630.0,13.5773,13.597,13.5576,13.5576,13630.0
2020-03-04 14:10:00,13.79,13.81,13.77,13.8,14519.0,13.5576,13.5773,13.538,13.5675,14519.0
2020-03-04 14:15:00,13.8,13.9,13.8,13.88,16579.0,13.5675,13.6658,13.5675,13.6461,16579.0
2020-03-04 14:20:00,13.87,13.92,13.86,13.91,51256.0,13.6363,13.6855,13.6265,13.6756,51256.0
2020-03-04 14:25:00,13.91,14.0,13.9,13.94,50353.0,13.6756,13.7641,13.6658,13.7051,50353.0
2020-03-04 14:30:00,13.94,13.97,13.89,13.91,41117.0,13.7051,13.7346,13.656,13.6756,41117.0
2020-03-04 14:35:00,13.9,13.91,13.82,13.84,41729.0,13.6658,13.6756,13.5871,13.6068,41729.0
2020-03-04 14:40:00,13.85,13.9,13.84,13.87,23184.0,13.6166,13.6658,13.6068,13.6363,23184.0
2020-03-04 14:45:00,13.86,13.91,13.85,13.91,19210.0,13.6265,13.6756,13.6166,13.6756,19210.0
2020-03-04 14:50:00,13.91,13.93,13.87,13.87,20760.0,13.6756,13.6953,13.6363,13.6363,20760.0
2020-03-04 14:55:00,13.87,13.89,13.85,13.87,19145.0,13.6363,13.656,13.6166,13.6363,19145.0
2020-03-04 15:00:00,13.88,13.88,13.83,13.85,19641.0,13.6461,13.6461,13.597,13.6166,19641.0
2020-03-04 15:05:00,13.84,13.97,13.84,13.97,79638.0,13.6068,13.7346,13.6068,13.7346,79638.0
2020-03-04 15:10:00,13.97,13.98,13.88,13.91,63634.0,13.7346,13.7444,13.6461,13.6756,63634.0
2020-03-04 15:15:00,13.92,13.92,13.84,13.85,52189.0,13.6855,13.6855,13.6068,13.6166,52189.0
2020-03-04 15:20:00,13.86,13.93,13.84,13.93,24826.0,13.6265,13.6953,13.6068,13.6953,24826.0
2020-03-04 15:25:00,13.93,13.96,13.86,13.91,50273.0,13.6953,13.7248,13.6265,13.6756,50273.0
2020-03-04 15:30:00,13.91,13.91,13.84,13.88,64856.0,13.6756,13.6756,13.6068,13.6461,64856.0
2020-03-04 15:35:00,13.88,13.88,13.81,13.84,65193.0,13.6461,13.6461,13.5773,13.6068,65193.0
2020-03-04 15:40:00,13.84,13.85,13.67,13.7,121887.0,13.6068,13.6166,13.4397,13.4692,121887.0
2020-03-04 15:45:00,13.7,13.74,13.69,13.71,154063.0,13.4692,13.5085,13.4593,13.479,154063.0
2020-03-04 15:50:00,13.72,13.86,13.71,13.85,193544.0,13.4888,13.6265,13.479,13.6166,193544.0
2020-03-04 15:55:00,13.85,13.88,13.76,13.82,357459.0,13.6166,13.6461,13.5282,13.5871,357459.0
2020-03-05 09:30:00,13.29,13.3,12.85,12.89,80431.0,13.29,13.3,12.85,12.89,80431.0
2020-03-05 09:35:00,12.92,12.96,12.61,12.61,145618.0,12.92,12.96,12.61,12.61,145618.0
2020-03-05 09:40:00,12.62,12.62,12.46,12.61,100658.0,12.62,12.62,12.46,12.61,100658.0
2020-03-05 09:45:00,12.6,12.66,12.36,12.65,131104.0,12.6,12.66,12.36,12.65,131104.0
2020-03-05 09:50:00,12.66,12.76,12.49,12.53,151483.0,12.66,12.76,12.49,12.53,151483.0
2020-03-05 09:55:00,12.52,12.63,12.52,12.63,82252.0,12.52,12.63,12.52,12.63,82252.0
2020-03-05 10:00:00,12.63,12.71,12.51,12.53,69006.0,12.63,12.71,12.51,12.53,69006.0
2020-03-05 10:05:00,12.52,12.54,12.36,12.42,96077.0,12.52,12.54,12.36,12.42,96077.0
2020-03-05 10:10:00,12.4,12.51,12.4,12.46,39785.0,12.4,12.51,12.4,12.46,39785.0
2020-03-05 10:15:00,12.46,12.54,12.33,12.53,109427.0,12.46,12.54,12.33,12.53,109427.0
2020-03-05 10:20:00,12.53,12.67,12.47,12.59,189899.0,12.53,12.67,12.47,12.59,189899.0
2020-03-05 10:25:00,12.59,12.59,12.44,12.46,87637.0,12.59,12.59,12.44,12.46,87637.0
2020-03-05 10:30:00,12.46,12.52,12.44,12.48,50622.0,12.46,12.52,12.44,12.48,50622.0
2020-03-05 10:35:00,12.49,12.52,12.43,12.45,44843.0,12.49,12.52,12.43,12.45,44843.0
2020-03-05 10:40:00,12.45,12.46,12.42,12.42,22169.0,12.45,12.46,12.42,12.42,22169.0
2020-03-05 10:45:00,12.41,12.41,12.31,12.32,60511.0,12.41,12.41,12.31,12.32,60511.0
2020-03-05 10:50:00,12.31,12.35,12.25,12.3,40265.0,12.31,12.35,12.25,12.3,40265.0
2020-03-05 10:55:00,12.3,12.3,12.21,12.23,47863.0,12.3,12.3,12.21,12.23,47863.0
2020-03-05 11:00:00,12.23,12.23,12.13,12.2,90388.0,12.23,12.23,12.13,12.2,90388.0
2020-03-05 11:05:00,12.2,12.3,12.12,12.29,106709.0,12.2,12.3,12.12,12.29,106709.0
2020-03-05 11:10:00,12.3,12.38,12.29,12.32,45422.0,12.3,12.38,12.29,12.32,45422.0
2020-03-05 11:15:00,12.31,12.35,12.24,12.35,52738.0,12.31,12.35,12.24,12.35,52738.0
2020-03-05 11:20:00,12.37,12.56,12.37,12.53,103566.0,12.37,12.56,12.37,12.53,103566.0
2020-03-05 11:25:00,12.52,12.55,12.47,12.53,74156.0,12.52,12.55,12.47,12.53,74156.0
2020-03-05 11:30:00,12.54,12.56,12.5,12.54,44894.0,12.54,12.56,12.5,12.54,44894.0
2020-03-05 11:35:00,12.53,12.54,12.45,12.49,63298.0,12.53,12.54,12.45,12.49,63298.0
2020-03-05 11:40:00,12.49,12.51,12.46,12.49,39705.0,12.49,12.51,12.46,12.49,39705.0
2020-03-05 11:45:00,12.49,12.55,12.48,12.53,53414.0,12.49,12.55,12.48,12.53,53414.0
2020-03-05 11:50:00,12.54,12.54,12.45,12.46,19235.0,12.54,12.54,12.45,12.46,19235.0
2020-03-05 11:55:00,12.46,12.46,12.41,12.41,15980.0,12.46,12.46,12.41,12.41,15980.0
2020-03-05 12:00:00,12.42,12.42,12.3,12.31,30233.0,12.42,12.42,12.3,12.31,30233.0
2020-03-05 12:05:00,12.3,12.31,12.25,12.26,34698.0,12.3,12.31,12.25,12.26,34698.0
2020-03-05 12:10:00,12.26,12.32,12.24,12.3,32310.0,12.26,12.32,12.24,12.3,32310.0
2020-03-05 12:15:00,12.31,12.36,12.29,12.29,23590.0,12.31,12.36,12.29,12.29,23590.0
2020-03-05 12:20:00,12.29,12.3,12.21,12.21,23933.0,12.29,12.3,12.21,12.21,23933.0
2020-03-05 12:25:00,12.21,12.23,12.16,12.22,73999.0,12.21,12.23,12.16,12.22,73999.0
2020-03-05 12:30:00,12.22,12.24,12.17,12.23,96313.0,12.22,12.24,12.17,12.23,96313.0
2020-03-05 12:35:00,12.22,12.23,12.16,12.17,21718.0,12.22,12.23,12.16,12.17,21718.0
2020-03-05 12:40:00,12.16,12.16,12.1,12.1,43175.0,12.16,12.16,12.1,12.1,43175.0
2020-03-05 12:45:00,12.1,12.15,12.09,12.15,70893.0,12.1,12.15,12.09,12.15,70893.0
2020-03-05 12:50:00,12.15,12.19,12.13,12.19,32953.0,12.15,12.19,12.13,12.19,32953.0
2020-03-05 12:55:00,12.18,12.22,12.09,12.09,45385.0,12.18,12.22,12.09,12.09,45385.0
2020-03-05 13:00:00,12.09,12.09,12.02,12.03,41784.0,12.09,12.09,12.02,12.03,41784.0
2020-03-05 13:05:00,12.03,12.03,11.95,11.95,83844.0,12.03,12.03,11.95,11.95,83844.0
2020-03-05 13:10:00,11.96,12.0,11.93,11.95,61411.0,11.96,12.0,11.93,11.95,61411.0
2020-03-05 13:15:00,11.95,11.98,11.91,11.91,40973.0,11.95,11.98,11.91,11.91,40973.0
2020-03-05 13:20:00,11.91,11.97,11.91,11.96,41269.0,11.91,11.97,11.91,11.96,41269.0
2020-03-05 13:25:00,11.97,12.02,11.93,12.0,58619.0,11.97,12.02,11.93,12.0,58619.0
2020-03-05 13:30:00,11.99,12.02,11.97,12.01,41268.0,11.99,12.02,11.97,12.01,41268.0
2020-03-05 13:35:00,12.0,12.01,11.91,11.92,34520.0,12.0,12.01,11.91,11.92,34520.0
2020-03-05 13:40:00,11.92,11.93,11.84,11.87,95620.0,11.92,11.93,11.84,11.87,95620.0
2020-03-05 13:45:00,11.87,11.96,11.86,11.96,32293.0,11.87,11.96,11.86,11.96,32293.0
2020-03-05 13:50:00,11.96,11.96,11.86,11.88,78141.0,11.96,11.96,11.86,11.88,78141.0
2020-03-05 13:55:00,11.87,11.92,11.87,11.91,34701.0,11.87,11.92,11.87,11.91,34701.0
2020-03-05 14:00:00,11.91,11.95,11.89,11.93,33495.0,11.91,11.95,11.89,11.93,33495.0
2020-03-05 14:05:00,11.92,12.04,11.91,11.96,42454.0,11.92,12.04,11.91,11.96,42454.0
2020-03-05 14:10:00,11.95,11.99,11.94,11.96,16624.0,11.95,11.99,11.94,11.96,16624.0
2020-03-05 14:15:00,11.96,11.96,11.85,11.85,34117.0,11.96,11.96,11.85,11.85,34117.0
2020-03-05 14:20:00,11.85,11.85,11.81,11.83,62197.0,11.85,11.85,11.81,11.83,62197.0
2020-03-05 14:25:00,11.83,11.84,11.76,11.77,43382.0,11.83,11.84,11.76,11.77,43382.0
2020-03-05 14:30:00,11.77,11.79,11.71,11.71,34395.0,11.77,11.79,11.71,11.71,34395.0
2020-03-05 14:35:00,11.71,11.81,11.69,11.78,46419.0,11.71,11.81,11.69,11.78,46419.0
2020-03-05 14:40:00,11.78,11.8,11.74,11.75,64452.0,11.78,11.8,11.74,11.75,64452.0
2020-03-05 14:45:00,11.75,11.85,11.75,11.85,57054.0,11.75,11.85,11.75,11.85,57054.0
2020-03-05 14:50:00,11.84,11.87,11.81,11.82,44768.0,11.84,11.87,11.81,11.82,44768.0
2020-03-05 14:55:00,11.82,11.87,11.81,11.87,20616.0,11.82,11.87,11.81,11.87,20616.0
2020-03-05 15:00:00,11.87,11.92,11.85,11.92,46708.0,11.87,11.92,11.85,11.92,46708.0
2020-03-05 15:05:00,11.92,12.08,11.92,12.05,116738.0,11.92,12.08,11.92,12.05,116738.0
2020-03-05 15:10:00,12.05,12.1,12.0,12.03,159174.0,12.05,12.1,12.0,12.03,159174.0
2020-03-05 15:15:00,12.02,12.05,11.98,11.99,110341.0,12.02,12.05,11.98,11.99,110341.0
2020-03-05 15:20:00,11.99,11.99,11.86,11.87,53566.0,11.99,11.99,11.86,11.87,53566.0
2020-03-05 15:25:00,11.87,11.94,11.84,11.89,38895.0,11.87,11.94,11.84,11.89,38895.0
2020-03-05 15:30:00,11.89,11.93,11.87,11.92,182233.0,11.89,11.93,11.87,11.92,182233.0
2020-03-05 15:35:00,11.92,11.97,11.91,11.95,133426.0,11.92,11.97,11.91,11.95,133426.0
2020-03-05 15:40:00,11.95,11.97,11.94,11.96,111031.0,11.95,11.97,11.94,11.96,111031.0
2020-03-05 15:45:00,11.96,11.96,11.94,11.95,179248.0,11.96,11.96,11.94,11.95,179248.0
2020-03-05 15:50:00,11.95,11.96,11.63,11.65,394605.0,11.95,11.96,11.63,11.65,394605.0
2020-03-05 15:55:00,11.64,11.69,11.6,11.67,511399.0,11.64,11.69,11.6,11.67,511399.0
2020-03-06 09:30:00,11.11,11.17,11.03,11.09,66678.0,11.11,11.17,11.03,11.09,66678.0
2020-03-06 09:35:00,11.1,11.35,11.04,11.34,85633.0,11.1,11.35,11.04,11.34,85633.0
2020-03-06 09:40:00,11.33,11.52,11.14,11.51,93767.0,11.33,11.52,11.14,11.51,93767.0
2020-03-06 09:45:00,11.5,11.57,11.35,11.36,68709.0,11.5,11.57,11.35,11.36,68709.0
2020-03-06 09:50:00,11.36,11.42,11.33,11.42,39981.0,11.36,11.42,11.33,11.42,39981.0
2020-03-06 09:55:00,11.43,11.57,11.42,11.57,56070.0,11.43,11.57,11.42,11.57,56070.0
2020-03-06 10:00:00,11.56,11.57,11.47,11.48,44030.0,11.56,11.57,11.47,11.48,44030.0
2020-03-06 10:05:00,11.48,11.51,11.38,11.42,32319.0,11.48,11.51,11.38,11.42,32319.0
2020-03-06 10:10:00,11.43,11.48,11.4,11.44,25104.0,11.43,11.48,11.4,11.44,25104.0
2020-03-06 10:15:00,11.43,11.57,11.43,11.48,26065.0,11.43,11.57,11.43,11.48,26065.0
2020-03-06 10:20:00,11.49,11.57,11.48,11.53,33755.0,11.49,11.57,11.48,11.53,33755.0
2020-03-06 10:25:00,11.56,11.75,11.55,11.74,119589.0,11.56,11.75,11.55,11.74,119589.0
2020-03-06 10:30:00,11.72,11.72,11.59,11.61,44474.0,11.72,11.72,11.59,11.61,44474.0
2020-03-06 10:35:00,11.61,11.64,11.56,11.62,45093.0,11.61,11.64,11.56,11.62,45093.0
2020-03-06 10:40:00,11.62,11.63,11.59,11.61,19877.0,11.62,11.63,11.59,11.61,19877.0
2020-03-06 10:45:00,11.61,11.66,11.6,11.63,24510.0,11.61,11.66,11.6,11.63,24510.0
2020-03-06 10:50:00,11.64,11.67,11.63,11.65,24372.0,11.64,11.67,11.63,11.65,24372.0
2020-03-06 10:55:00,11.65,11.67,11.59,11.61,23627.0,11.65,11.67,11.59,11.61,23627.0
2020-03-06 11:00:00,11.61,11.61,11.52,11.55,40015.0,11.61,11.61,11.52,11.55,40015.0
2020-03-06 11:05:00,11.54,11.59,11.51,11.54,23023.0,11.54,11.59,11.51,11.54,23023.0
2020-03-06 11:10:00,11.54,11.54,11.45,11.46,19677.0,11.54,11.54,11.45,11.46,19677.0
2020-03-06 11:15:00,11.47,11.5,11.45,11.49,19608.0,11.47,11.5,11.45,11.49,19608.0
2020-03-06 11:20:00,11.49,11.5,11.35,11.36,31505.0,11.49,11.5,11.35,11.36,31505.0
2020-03-06 11:25:00,11.36,11.38,11.31,11.32,28941.0,11.36,11.38,11.31,11.32,28941.0
2020-03-06 11:30:00,11.33,11.33,11.24,11.26,29973.0,11.33,11.33,11.24,11.26,29973.0
2020-03-06 11:35:00,11.26,11.29,11.24,11.29,27791.0,11.26,11.29,11.24,11.29,27791.0
2020-03-06 11:40:00,11.29,11.34,11.28,11.29,39782.0,11.29,11.34,11.28,11.29,39782.0
2020-03-06 11:45:00,11.29,11.3,11.25,11.26,19523.0,11.29,11.3,11.25,11.26,19523.0
2020-03-06 11:50:00,11.26,11.35,11.25,11.35,37740.0,11.26,11.35,11.25,11.35,37740.0
2020-03-06 11:55:00,11.35,11.38,11.33,11.37,20272.0,11.35,11.38,11.33,11.37,20272.0
2020-03-06 12:00:00,11.37,11.37,11.35,11.36,11474.0,11.37,11.37,11.35,11.36,11474.0
2020-03-06 12:05:00,11.35,11.35,11.33,11.33,17011.0,11.35,11.35,11.33,11.33,17011.0
2020-03-06 12:10:00,11.34,11.34,11.28,11.33,35480.0,11.34,11.34,11.28,11.33,35480.0
2020-03-06 12:15:00,11.33,11.35,11.32,11.32,9270.0,11.33,11.35,11.32,11.32,9270.0
2020-03-06 12:20:00,11.33,11.34,11.29,11.29,13576.0,11.33,11.34,11.29,11.29,13576.0
2020-03-06 12:25:00,11.29,11.3,11.27,11.27,25158.0,11.29,11.3,11.27,11.27,25158.0
2020-03-06 12:30:00,11.26,11.34,11.26,11.34,17890.0,11.26,11.34,11.26,11.34,17890.0
2020-03-06 12:35:00,11.34,11.34,11.3,11.3,10071.0,11.34,11.34,11.3,11.3,10071.0
2020-03-06 12:40:00,11.3,11.31,11.29,11.3,11397.0,11.3,11.31,11.29,11.3,11397.0
2020-03-06 12:45:00,11.31,11.35,11.29,11.29,19070.0,11.31,11.35,11.29,11.29,19070.0
2020-03-06 12:50:00,11.28,11.29,11.23,11.24,12958.0,11.28,11.29,11.23,11.24,12958.0
2020-03-06 12:55:00,11.24,11.24,11.2,11.21,22554.0,11.24,11.24,11.2,11.21,22554.0
2020-03-06 13:00:00,11.22,11.22,11.21,11.21,4057.0,11.22,11.22,11.21,11.21,4057.0
2020-03-06 13:05:00,11.22,11.24,11.2,11.22,23043.0,11.22,11.24,11.2,11.22,23043.0
2020-03-06 13:10:00,11.21,11.23,11.16,11.16,45832.0,11.21,11.23,11.16,11.16,45832.0
2020-03-06 13:15:00,11.16,11.22,11.14,11.2,32870.0,11.16,11.22,11.14,11.2,32870.0
2020-03-06 13:20:00,11.2,11.32,11.19,11.3,35543.0,11.2,11.32,11.19,11.3,35543.0
2020-03-06 13:25:00,11.29,11.29,11.21,11.23,16661.0,11.29,11.29,11.21,11.23,16661.0
2020-03-06 13:30:00,11.24,11.28,11.23,11.25,21724.0,11.24,11.28,11.23,11.25,21724.0
2020-03-06 13:35:00,11.25,11.3,11.23,11.28,13443.0,11.25,11.3,11.23,11.28,13443.0
2020-03-06 13:40:00,11.28,11.29,11.26,11.29,21212.0,11.28,11.29,11.26,11.29,21212.0
2020-03-06 13:45:00,11.28,11.28,11.23,11.24,11066.0,11.28,11.28,11.23,11.24,11066.0
2020-03-06 13:50:00,11.23,11.25,11.23,11.24,8997.0,11.23,11.25,11.23,11.24,8997.0
2020-03-06 13:55:00,11.24,11.28,11.23,11.28,46018.0,11.24,11.28,11.23,11.28,46018.0
2020-03-06 14:00:00,11.28,11.28,11.22,11.23,13065.0,11.28,11.28,11.22,11.23,13065.0
2020-03-06 14:05:00,11.23,11.24,11.22,11.23,13758.0,11.23,11.24,11.22,11.23,13758.0
2020-03-06 14:10:00,11.23,11.26,11.21,11.25,16751.0,11.23,11.26,11.21,11.25,16751.0
2020-03-06 14:15:00,11.25,11.25,11.22,11.23,16187.0,11.25,11.25,11.22,11.23,16187.0
2020-03-06 14:20:00,11.24,11.24,11.22,11.23,14937.0,11.24,11.24,11.22,11.23,14937.0
2020-03-06 14:25:00,11.23,11.25,11.16,11.17,26341.0,11.23,11.25,11.16,11.17,26341.0
2020-03-06 14:30:00,11.17,11.17,11.15,11.16,22162.0,11.17,11.17,11.15,11.16,22162.0
2020-03-06 14:35:00,11.16,11.16,11.12,11.14,18046.0,11.16,11.16,11.12,11.14,18046.0
2020-03-06 14:40:00,11.13,11.16,11.13,11.16,17456.0,11.13,11.16,11.13,11.16,17456.0
2020-03-06 14:45:00,11.16,11.17,11.14,11.16,24647.0,11.16,11.17,11.14,11.16,24647.0
2020-03-06 14:50:00,11.16,11.17,11.1,11.11,31635.0,11.16,11.17,11.1,11.11,31635.0
2020-03-06 14:55:00,11.1,11.11,11.06,11.07,44124.0,11.1,11.11,11.06,11.07,44124.0
2020-03-06 15:00:00,11.07,11.07,11.05,11.05,32274.0,11.07,11.07,11.05,11.05,32274.0
2020-03-06 15:05:00,11.05,11.06,11.02,11.03,45881.0,11.05,11.06,11.02,11.03,45881.0
2020-03-06 15:10:00,11.03,11.11,11.02,11.07,35131.0,11.03,11.11,11.02,11.07,35131.0
2020-03-06 15:15:00,11.07,11.15,11.04,11.15,30610.0,11.07,11.15,11.04,11.15,30610.0
2020-03-06 15:20:00,11.15,11.2,11.12,11.2,53005.0,11.15,11.2,11.12,11.2,53005.0
2020-03-06 15:25:00,11.21,11.24,11.13,11.13,60764.0,11.21,11.24,11.13,11.13,60764.0
2020-03-06 15:30:00,11.13,11.22,11.13,11.18,39704.0,11.13,11.22,11.13,11.18,39704.0
2020-03-06 15:35:00,11.17,11.21,11.14,11.15,40620.0,11.17,11.21,11.14,11.15,40620.0
2020-03-06 15:40:00,11.15,11.19,11.14,11.19,53064.0,11.15,11.19,11.14,11.19,53064.0
2020-03-06 15:45:00,11.19,11.2,11.13,11.17,60535.0,11.19,11.2,11.13,11.17,60535.0
2020-03-06 15:50:00,11.17,11.27,11.16,11.27,113776.0,11.17,11.27,11.16,11.27,113776.0
2020-03-06 15:55:00,11.27,11.34,11.26,11.3,212903.0,11.27,11.34,11.26,11.3,212903.0
2020-03-09 09:30:00,10.25,10.25,10.25,10.25,0.0,10.25,10.25,10.25,10.25,0.0
2020-03-09 09:35:00,10.25,10.25,10.25,10.25,0.0,10.25,10.25,10.25,10.25,0.0
2020-03-09 09:40:00,10.25,10.25,10.25,10.25,0.0,10.25,10.25,10.25,10.25,0.0
2020-03-09 09:45:00,10.25,10.25,10.25,10.25,0.0,10.25,10.25,10.25,10.25,0.0
2020-03-09 09:50:00,10.07,10.07,10.01,10.07,26937.0,10.07,10.07,10.01,10.07,26937.0
2020-03-09 09:55:00,10.05,10.49,10.04,10.4,55633.0,10.05,10.49,10.04,10.4,55633.0
2020-03-09 10:00:00,10.4,10.44,10.22,10.25,71525.0,10.4,10.44,10.22,10.25,71525.0
2020-03-09 10:05:00,10.25,10.46,10.25,10.37,131249.0,10.25,10.46,10.25,10.37,131249.0
2020-03-09 10:10:00,10.37,10.37,10.19,10.28,69355.0,10.37,10.37,10.19,10.28,69355.0
2020-03-09 10:15:00,10.28,10.41,10.26,10.4,29923.0,10.28,10.41,10.26,10.4,29923.0
2020-03-09 10:20:00,10.41,10.41,10.31,10.33,30900.0,10.41,10.41,10.31,10.33,30900.0
2020-03-09 10:25:00,10.33,10.36,10.28,10.34,18789.0,10.33,10.36,10.28,10.34,18789.0
2020-03-09 10:30:00,10.35,10.48,10.34,10.47,39247.0,10.35,10.48,10.34,10.47,39247.0
2020-03-09 10:35:00,10.48,10.48,10.4,10.44,27926.0,10.48,10.48,10.4,10.44,27926.0
2020-03-09 10:40:00,10.44,10.48,10.44,10.45,31875.0,10.44,10.48,10.44,10.45,31875.0
2020-03-09 10:45:00,10.46,10.52,10.45,10.5,26071.0,10.46,10.52,10.45,10.5,26071.0
2020-03-09 10:50:00,10.49,10.49,10.42,10.45,60411.0,10.49,10.49,10.42,10.45,60411.0
2020-03-09 10:55:00,10.45,10.51,10.41,10.47,36666.0,10.45,10.51,10.41,10.47,36666.0
2020-03-09 11:00:00,10.47,10.49,10.44,10.45,21736.0,10.47,10.49,10.44,10.45,21736.0
2020-03-09 11:05:00,10.45,10.61,10.45,10.6,26122.0,10.45,10.61,10.45,10.6,26122.0
2020-03-09 11:10:00,10.6,10.7,10.59,10.69,36063.0,10.6,10.7,10.59,10.69,36063.0
2020-03-09 11:15:00,10.69,10.73,10.64,10.65,47588.0,10.69,10.73,10.64,10.65,47588.0
2020-03-09 11:20:00,10.64,10.71,10.63,10.71,17502.0,10.64,10.71,10.63,10.71,17502.0
2020-03-09 11:25:00,10.71,10.78,10.68,10.7,31121.0,10.71,10.78,10.68,10.7,31121.0
2020-03-09 11:30:00,10.69,10.73,10.61,10.71,25280.0,10.69,10.73,10.61,10.71,25280.0
2020-03-09 11:35:00,10.71,10.78,10.7,10.77,24091.0,10.71,10.78,10.7,10.77,24091.0
2020-03-09 11:40:00,10.78,10.89,10.77,10.86,39098.0,10.78,10.89,10.77,10.86,39098.0
2020-03-09 11:45:00,10.86,10.9,10.84,10.87,19413.0,10.86,10.9,10.84,10.87,19413.0
2020-03-09 11:50:00,10.88,10.97,10.88,10.97,44189.0,10.88,10.97,10.88,10.97,44189.0
2020-03-09 11:55:00,10.97,11.09,10.97,11.08,55748.0,10.97,11.09,10.97,11.08,55748.0
2020-03-09 12:00:00,11.09,11.1,11.04,11.07,32766.0,11.09,11.1,11.04,11.07,32766.0
2020-03-09 12:05:00,11.07,11.16,11.07,11.16,10878.0,11.07,11.16,11.07,11.16,10878.0
2020-03-09 12:10:00,11.16,11.18,11.05,11.08,27791.0,11.16,11.18,11.05,11.08,27791.0
2020-03-09 12:15:00,11.08,11.09,11.0,11.01,9551.0,11.08,11.09,11.0,11.01,9551.0
2020-03-09 12:20:00,11.01,11.01,10.92,10.93,18468.0,11.01,11.01,10.92,10.93,18468.0
2020-03-09 12:25:00,10.94,10.95,10.93,10.95,16007.0,10.94,10.95,10.93,10.95,16007.0
2020-03-09 12:30:00,10.95,10.95,10.88,10.88,24384.0,10.95,10.95,10.88,10.88,24384.0
2020-03-09 12:35:00,10.88,10.89,10.82,10.88,26556.0,10.88,10.89,10.82,10.88,26556.0
2020-03-09 12:40:00,10.88,10.93,10.88,10.9,18803.0,10.88,10.93,10.88,10.9,18803.0
2020-03-09 12:45:00,10.89,10.91,10.87,10.89,13543.0,10.89,10.91,10.87,10.89,13543.0
2020-03-09 12:50:00,10.89,10.9,10.85,10.9,24198.0,10.89,10.9,10.85,10.9,24198.0
2020-03-09 12:55:00,10.9,10.95,10.87,10.88,19753.0,10.9,10.95,10.87,10.88,19753.0
2020-03-09 13:00:00,10.88,10.89,10.8,10.8,15257.0,10.88,10.89,10.8,10.8,15257.0
2020-03-09 13:05:00,10.8,10.83,10.78,10.83,14510.0,10.8,10.83,10.78,10.83,14510.0
2020-03-09 13:10:00,10.83,10.91,10.83,10.9,21397.0,10.83,10.91,10.83,10.9,21397.0
2020-03-09 13:15:00,10.91,10.91,10.84,10.87,11855.0,10.91,10.91,10.84,10.87,11855.0
2020-03-09 13:20:00,10.86,10.87,10.82,10.83,21266.0,10.86,10.87,10.82,10.83,21266.0
2020-03-09 13:25:00,10.82,10.85,10.8,10.85,14477.0,10.82,10.85,10.8,10.85,14477.0
2020-03-09 13:30:00,10.85,10.85,10.77,10.77,18705.0,10.85,10.85,10.77,10.77,18705.0
2020-03-09 13:35:00,10.76,10.77,10.72,10.72,11415.0,10.76,10.77,10.72,10.72,11415.0
2020-03-09 13:40:00,10.73,10.73,10.59,10.63,18065.0,10.73,10.73,10.59,10.63,18065.0
2020-03-09 13:45:00,10.63,10.67,10.62,10.66,17397.0,10.63,10.67,10.62,10.66,17397.0
2020-03-09 13:50:00,10.65,10.65,10.57,10.57,10599.0,10.65,10.65,10.57,10.57,10599.0
2020-03-09 13:55:00,10.57,10.61,10.56,10.61,13582.0,10.57,10.61,10.56,10.61,13582.0
2020-03-09 14:00:00,10.62,10.62,10.57,10.58,19402.0,10.62,10.62,10.57,10.58,19402.0
2020-03-09 14:05:00,10.57,10.57,10.53,10.54,21026.0,10.57,10.57,10.53,10.54,21026.0
2020-03-09 14:10:00,10.54,10.58,10.54,10.58,12310.0,10.54,10.58,10.54,10.58,12310.0
2020-03-09 14:15:00,10.58,10.66,10.58,10.6,21257.0,10.58,10.66,10.58,10.6,21257.0
2020-03-09 14:20:00,10.59,10.62,10.57,10.6,19081.0,10.59,10.62,10.57,10.6,19081.0
2020-03-09 14:25:00,10.6,10.6,10.55,10.56,13943.0,10.6,10.6,10.55,10.56,13943.0
2020-03-09 14:30:00,10.56,10.57,10.49,10.55,31287.0,10.56,10.57,10.49,10.55,31287.0
2020-03-09 14:35:00,10.55,10.58,10.51,10.56,29349.0,10.55,10.58,10.51,10.56,29349.0
2020-03-09 14:40:00,10.57,10.57,10.51,10.52,30735.0,10.57,10.57,10.51,10.52,30735.0
2020-03-09 14:45:00,10.52,10.54,10.48,10.54,52260.0,10.52,10.54,10.48,10.54,52260.0
2020-03-09 14:50:00,10.54,10.6,10.53,10.6,20994.0,10.54,10.6,10.53,10.6,20994.0
2020-03-09 14:55:00,10.6,10.65,10.59,10.61,25548.0,10.6,10.65,10.59,10.61,25548.0
2020-03-09 15:00:00,10.62,10.62,10.51,10.59,25943.0,10.62,10.62,10.51,10.59,25943.0
2020-03-09 15:05:00,10.59,10.61,10.58,10.6,20450.0,10.59,10.61,10.58,10.6,20450.0
2020-03-09 15:10:00,10.6,10.6,10.49,10.53,35133.0,10.6,10.6,10.49,10.53,35133.0
2020-03-09 15:15:00,10.53,10.55,10.51,10.54,18813.0,10.53,10.55,10.51,10.54,18813.0
2020-03-09 15:20:00,10.54,10.57,10.54,10.57,29454.0,10.54,10.57,10.54,10.57,29454.0
2020-03-09 15:25:00,10.57,10.57,10.56,10.56,17689.0,10.57,10.57,10.56,10.56,17689.0
2020-03-09 15:30:00,10.57,10.57,10.51,10.52,27074.0,10.57,10.57,10.51,10.52,27074.0
2020-03-09 15:35:00,10.52,10.53,10.5,10.5,29933.0,10.52,10.53,10.5,10.5,29933.0
2020-03-09 15:40:00,10.51,10.52,10.46,10.47,57288.0,10.51,10.52,10.46,10.47,57288.0
2020-03-09 15:45:00,10.47,10.48,10.43,10.45,83438.0,10.47,10.48,10.43,10.45,83438.0
2020-03-09 15:50:00,10.45,10.45,10.44,10.44,106641.0,10.45,10.45,10.44,10.44,106641.0
2020-03-09 15:55:00,10.45,10.45,10.4,10.4,224091.0,10.45,10.45,10.4,10.4,224091.0
2020-03-10 09:30:00,10.96,11.33,10.81,11.03,134424.0,10.96,11.33,10.81,11.03,134424.0
2020-03-10 09:35:00,11.04,11.06,10.82,10.84,45242.0,11.04,11.06,10.82,10.84,45242.0
2020-03-10 09:40:00,10.84,11.0,10.82,10.98,34215.0,10.84,11.0,10.82,10.98,34215.0
2020-03-10 09:45:00,10.98,11.07,10.94,10.97,42141.0,10.98,11.07,10.94,10.97,42141.0
2020-03-10 09:50:00,10.99,11.16,10.97,11.16,28670.0,10.99,11.16,10.97,11.16,28670.0
2020-03-10 09:55:00,11.19,11.39,11.17,11.37,47623.0,11.19,11.39,11.17,11.37,47623.0
2020-03-10 10:00:00,11.37,11.46,11.32,11.37,35422.0,11.37,11.46,11.32,11.37,35422.0
2020-03-10 10:05:00,11.36,11.45,11.3,11.41,94611.0,11.36,11.45,11.3,11.41,94611.0
2020-03-10 10:10:00,11.4,11.43,11.36,11.43,59069.0,11.4,11.43,11.36,11.43,59069.0
2020-03-10 10:15:00,11.43,11.51,11.42,11.46,66074.0,11.43,11.51,11.42,11.46,66074.0
2020-03-10 10:20:00,11.47,11.49,11.39,11.39,96676.0,11.47,11.49,11.39,11.39,96676.0
2020-03-10 10:25:00,11.4,11.4,11.24,11.26,57675.0,11.4,11.4,11.24,11.26,57675.0
2020-03-10 10:30:00,11.28,11.28,11.19,11.2,20586.0,11.28,11.28,11.19,11.2,20586.0
2020-03-10 10:35:00,11.2,11.2,11.13,11.13,32909.0,11.2,11.2,11.13,11.13,32909.0
2020-03-10 10:40:00,11.13,11.14,11.08,11.11,51094.0,11.13,11.14,11.08,11.11,51094.0
2020-03-10 10:45:00,11.1,11.11,11.0,11.01,33375.0,11.1,11.11,11.0,11.01,33375.0
2020-03-10 10:50:00,11.02,11.02,10.99,10.99,27404.0,11.02,11.02,10.99,10.99,27404.0
2020-03-10 10:55:00,11.0,11.0,10.89,10.89,75949.0,11.0,11.0,10.89,10.89,75949.0
2020-03-10 11:00:00,10.9,10.92,10.87,10.9,92792.0,10.9,10.92,10.87,10.9,92792.0
2020-03-10 11:05:00,10.9,11.04,10.9,11.01,113871.0,10.9,11.04,10.9,11.01,113871.0
2020-03-10 11:10:00,11.02,11.02,10.98,10.98,38452.0,11.02,11.02,10.98,10.98,38452.0
2020-03-10 11:15:00,10.98,10.98,10.91,10.91,35543.0,10.98,10.98,10.91,10.91,35543.0
2020-03-10 11:20:00,10.91,10.91,10.88,10.88,23810.0,10.91,10.91,10.88,10.88,23810.0
2020-03-10 11:25:00,10.88,10.88,10.79,10.79,73685.0,10.88,10.88,10.79,10.79,73685.0
2020-03-10 11:30:00,10.79,10.8,10.74,10.74,49942.0,10.79,10.8,10.74,10.74,49942.0
2020-03-10 11:35:00,10.75,10.75,10.61,10.69,150050.0,10.75,10.75,10.61,10.69,150050.0
2020-03-10 11:40:00,10.7,10.76,10.69,10.76,64958.0,10.7,10.76,10.69,10.76,64958.0
2020-03-10 11:45:00,10.78,10.94,10.76,10.94,73612.0,10.78,10.94,10.76,10.94,73612.0
2020-03-10 11:50:00,10.93,10.94,10.89,10.9,37761.0,10.93,10.94,10.89,10.9,37761.0
2020-03-10 11:55:00,10.9,10.94,10.84,10.89,86741.0,10.9,10.94,10.84,10.89,86741.0
2020-03-10 12:00:00,10.9,11.13,10.9,11.13,37290.0,10.9,11.13,10.9,11.13,37290.0
2020-03-10 12:05:00,11.12,11.19,11.12,11.15,64316.0,11.12,11.19,11.12,11.15,64316.0
2020-03-10 12:10:00,11.16,11.31,11.14,11.26,51302.0,11.16,11.31,11.14,11.26,51302.0
2020-03-10 12:15:00,11.27,11.29,11.24,11.25,31633.0,11.27,11.29,11.24,11.25,31633.0
2020-03-10 12:20:00,11.24,11.25,11.22,11.23,16163.0,11.24,11.25,11.22,11.23,16163.0
2020-03-10 12:25:00,11.24,11.24,11.15,11.15,35519.0,11.24,11.24,11.15,11.15,35519.0
2020-03-10 12:30:00,11.15,11.16,11.1,11.11,16495.0,11.15,11.16,11.1,11.11,16495.0
2020-03-10 12:35:00,11.1,11.21,11.09,11.21,32796.0,11.1,11.21,11.09,11.21,32796.0
2020-03-10 12:40:00,11.21,11.26,11.2,11.26,33367.0,11.21,11.26,11.2,11.26,33367.0
2020-03-10 12:45:00,11.26,11.26,11.23,11.23,18933.0,11.26,11.26,11.23,11.23,18933.0
2020-03-10 12:50:00,11.23,11.24,11.21,11.21,30998.0,11.23,11.24,11.21,11.21,30998.0
2020-03-10 12:55:00,11.21,11.24,11.21,11.24,22955.0,11.21,11.24,11.21,11.24,22955.0
2020-03-10 13:00:00,11.23,11.24,11.18,11.18,16209.0,11.23,11.24,11.18,11.18,16209.0
2020-03-10 13:05:00,11.19,11.23,11.13,11.23,36966.0,11.19,11.23,11.13,11.23,36966.0
2020-03-10 13:10:00,11.22,11.23,11.2,11.21,13637.0,11.22,11.23,11.2,11.21,13637.0
2020-03-10 13:15:00,11.22,11.22,11.18,11.21,19053.0,11.22,11.22,11.18,11.21,19053.0
2020-03-10 13:20:00,11.21,11.22,11.16,11.16,21137.0,11.21,11.22,11.16,11.16,21137.0
2020-03-10 13:25:00,11.16,11.16,11.07,11.12,72622.0,11.16,11.16,11.07,11.12,72622.0
2020-03-10 13:30:00,11.12,11.18,11.11,11.18,31777.0,11.12,11.18,11.11,11.18,31777.0
2020-03-10 13:35:00,11.18,11.18,11.11,11.12,19296.0,11.18,11.18,11.11,11.12,19296.0
2020-03-10 13:40:00,11.11,11.12,11.04,11.09,43620.0,11.11,11.12,11.04,11.09,43620.0
2020-03-10 13:45:00,11.09,11.1,11.05,11.05,21636.0,11.09,11.1,11.05,11.05,21636.0
2020-03-10 13:50:00,11.05,11.06,11.0,11.04,20252.0,11.05,11.06,11.0,11.04,20252.0
2020-03-10 13:55:00,11.05,11.12,11.04,11.12,35178.0,11.05,11.12,11.04,11.12,35178.0
2020-03-10 14:00:00,11.12,11.15,11.1,11.14,20316.0,11.12,11.15,11.1,11.14,20316.0
2020-03-10 14:05:00,11.13,11.21,11.12,11.21,18291.0,11.13,11.21,11.12,11.21,18291.0
2020-03-10 14:10:00,11.21,11.28,11.21,11.27,34159.0,11.21,11.28,11.21,11.27,34159.0
2020-03-10 14:15:00,11.27,11.37,11.26,11.36,25820.0,11.27,11.37,11.26,11.36,25820.0
2020-03-10 14:20:00,11.36,11.38,11.36,11.37,33840.0,11.36,11.38,11.36,11.37,33840.0
2020-03-10 14:25:00,11.37,11.47,11.37,11.46,31339.0,11.37,11.47,11.37,11.46,31339.0
2020-03-10 14:30:00,11.46,11.49,11.43,11.43,39057.0,11.46,11.49,11.43,11.43,39057.0
2020-03-10 14:35:00,11.43,11.51,11.43,11.51,29119.0,11.43,11.51,11.43,11.51,29119.0
2020-03-10 14:40:00,11.51,11.59,11.5,11.55,88849.0,11.51,11.59,11.5,11.55,88849.0
2020-03-10 14:45:00,11.55,11.58,11.54,11.58,29142.0,11.55,11.58,11.54,11.58,29142.0
2020-03-10 14:50:00,11.58,11.58,11.45,11.48,36606.0,11.58,11.58,11.45,11.48,36606.0
2020-03-10 14:55:00,11.48,11.53,11.45,11.49,43123.0,11.48,11.53,11.45,11.49,43123.0
2020-03-10 15:00:00,11.5,11.53,11.49,11.52,38219.0,11.5,11.53,11.49,11.52,38219.0
2020-03-10 15:05:00,11.53,11.57,11.46,11.5,54323.0,11.53,11.57,11.46,11.5,54323.0
2020-03-10 15:10:00,11.5,11.51,11.48,11.49,34051.0,11.5,11.51,11.48,11.49,34051.0
2020-03-10 15:15:00,11.49,11.51,11.46,11.51,25395.0,11.49,11.51,11.46,11.51,25395.0
2020-03-10 15:20:00,11.5,11.51,11.49,11.51,46854.0,11.5,11.51,11.49,11.51,46854.0
2020-03-10 15:25:00,11.51,11.51,11.46,11.5,106229.0,11.51,11.51,11.46,11.5,106229.0
2020-03-10 15:30:00,11.5,11.5,11.46,11.46,47770.0,11.5,11.5,11.46,11.46,47770.0
2020-03-10 15:35:00,11.46,11.49,11.43,11.49,74171.0,11.46,11.49,11.43,11.49,74171.0
2020-03-10 15:40:00,11.49,11.51,11.48,11.5,79114.0,11.49,11.51,11.48,11.5,79114.0
2020-03-10 15:45:00,11.5,11.53,11.49,11.52,67416.0,11.5,11.53,11.49,11.52,67416.0
2020-03-10 15:50:00,11.52,11.52,11.5,11.51,102303.0,11.52,11.52,11.5,11.51,102303.0
2020-03-10 15:55:00,11.51,11.51,11.48,11.49,359079.0,11.51,11.51,11.48,11.49,359079.0
2020-03-11 09:30:00,11.41,11.54,11.24,11.36,178439.0,11.41,11.54,11.24,11.36,178439.0
2020-03-11 09:35:00,11.36,11.48,10.91,10.98,123159.0,11.36,11.48,10.91,10.98,123159.0
2020-03-11 09:40:00,11.0,11.19,10.91,10.98,118229.0,11.0,11.19,10.91,10.98,118229.0
2020-03-11 09:45:00,10.98,11.14,10.93,11.0,90303.0,10.98,11.14,10.93,11.0,90303.0
2020-03-11 09:50:00,11.0,11.27,10.94,11.19,67793.0,11.0,11.27,10.94,11.19,67793.0
2020-03-11 09:55:00,11.18,11.24,11.01,11.12,94246.0,11.18,11.24,11.01,11.12,94246.0
2020-03-11 10:00:00,11.11,11.21,10.98,11.1,57193.0,11.11,11.21,10.98,11.1,57193.0
2020-03-11 10:05:00,11.1,11.23,10.97,11.18,191576.0,11.1,11.23,10.97,11.18,191576.0
2020-03-11 10:10:00,11.19,11.23,11.07,11.09,55056.0,11.19,11.23,11.07,11.09,55056.0
2020-03-11 10:15:00,11.09,11.21,11.07,11.15,50007.0,11.09,11.21,11.07,11.15,50007.0
2020-03-11 10:20:00,11.15,11.22,11.01,11.02,50133.0,11.15,11.22,11.01,11.02,50133.0
2020-03-11 10:25:00,11.02,11.1,11.01,11.06,63025.0,11.02,11.1,11.01,11.06,63025.0
2020-03-11 10:30:00,11.03,11.11,11.01,11.1,90919.0,11.03,11.11,11.01,11.1,90919.0
2020-03-11 10:35:00,11.09,11.25,11.05,11.23,48421.0,11.09,11.25,11.05,11.23,48421.0
2020-03-11 10:40:00,11.22,11.25,11.04,11.05,39391.0,11.22,11.25,11.04,11.05,39391.0
2020-03-11 10:45:00,11.05,11.27,11.04,11.14,50388.0,11.05,11.27,11.04,11.14,50388.0
2020-03-11 10:50:00,11.15,11.36,11.14,11.2,51831.0,11.15,11.36,11.14,11.2,51831.0
2020-03-11 10:55:00,11.19,11.34,11.11,11.28,51997.0,11.19,11.34,11.11,11.28,51997.0
2020-03-11 11:00:00,11.29,11.29,11.07,11.09,93882.0,11.29,11.29,11.07,11.09,93882.0
2020-03-11 11:05:00,11.11,11.12,10.94,10.96,115439.0,11.11,11.12,10.94,10.96,115439.0
2020-03-11 11:10:00,10.97,11.0,10.9,10.95,74200.0,10.97,11.0,10.9,10.95,74200.0
2020-03-11 11:15:00,10.94,10.99,10.81,10.84,94916.0,10.94,10.99,10.81,10.84,94916.0
2020-03-11 11:20:00,10.84,10.97,10.82,10.85,68287.0,10.84,10.97,10.82,10.85,68287.0
2020-03-11 11:25:00,10.84,11.01,10.81,10.93,70815.0,10.84,11.01,10.81,10.93,70815.0
2020-03-11 11:30:00,10.94,11.01,10.86,10.99,88093.0,10.94,11.01,10.86,10.99,88093.0
2020-03-11 11:35:00,10.99,11.11,10.96,11.07,39310.0,10.99,11.11,10.96,11.07,39310.0
2020-03-11 11:40:00,11.08,11.15,11.06,11.09,38783.0,11.08,11.15,11.06,11.09,38783.0
2020-03-11 11:45:00,11.1,11.14,10.98,11.05,70689.0,11.1,11.14,10.98,11.05,70689.0
2020-03-11 11:50:00,11.05,11.08,10.96,11.01,53594.0,11.05,11.08,10.96,11.01,53594.0
2020-03-11 11:55:00,11.0,11.02,10.97,11.0,24300.0,11.0,11.02,10.97,11.0,24300.0
2020-03-11 12:00:00,10.99,11.04,10.92,11.04,39958.0,10.99,11.04,10.92,11.04,39958.0
2020-03-11 12:05:00,11.03,11.07,10.96,11.02,84772.0,11.03,11.07,10.96,11.02,84772.0
2020-03-11 12:10:00,11.02,11.1,10.98,11.08,29427.0,11.02,11.1,10.98,11.08,29427.0
2020-03-11 12:15:00,11.09,11.21,11.06,11.13,82525.0,11.09,11.21,11.06,11.13,82525.0
2020-03-11 12:20:00,11.13,11.16,11.05,11.08,19879.0,11.13,11.16,11.05,11.08,19879.0
2020-03-11 12:25:00,11.09,11.1,11.03,11.04,23511.0,11.09,11.1,11.03,11.04,23511.0
2020-03-11 12:30:00,11.05,11.14,11.0,11.03,70635.0,11.05,11.14,11.0,11.03,70635.0
2020-03-11 12:35:00,11.02,11.03,10.91,10.91,34029.0,11.02,11.03,10.91,10.91,34029.0
2020-03-11 12:40:00,10.91,10.98,10.91,10.96,36610.0,10.91,10.98,10.91,10.96,36610.0
2020-03-11 12:45:00,10.96,11.07,10.94,11.04,31643.0,10.96,11.07,10.94,11.04,31643.0
2020-03-11 12:50:00,11.04,11.07,10.98,10.98,40687.0,11.04,11.07,10.98,10.98,40687.0
2020-03-11 12:55:00,10.97,11.01,10.93,10.97,38481.0,10.97,11.01,10.93,10.97,38481.0
2020-03-11 13:00:00,10.97,10.97,10.89,10.95,33431.0,10.97,10.97,10.89,10.95,33431.0
2020-03-11 13:05:00,10.94,10.99,10.9,10.95,31025.0,10.94,10.99,10.9,10.95,31025.0
2020-03-11 13:10:00,10.95,11.01,10.94,10.96,31857.0,10.95,11.01,10.94,10.96,31857.0
2020-03-11 13:15:00,10.94,10.98,10.86,10.88,32113.0,10.94,10.98,10.86,10.88,32113.0
2020-03-11 13:20:00,10.88,10.95,10.86,10.87,22842.0,10.88,10.95,10.86,10.87,22842.0
2020-03-11 13:25:00,10.87,10.97,10.86,10.9,28234.0,10.87,10.97,10.86,10.9,28234.0
2020-03-11 13:30:00,10.9,10.95,10.89,10.9,21670.0,10.9,10.95,10.89,10.9,21670.0
2020-03-11 13:35:00,10.9,10.91,10.83,10.87,24325.0,10.9,10.91,10.83,10.87,24325.0
2020-03-11 13:40:00,10.86,10.89,10.83,10.85,28393.0,10.86,10.89,10.83,10.85,28393.0
2020-03-11 13:45:00,10.84,10.89,10.84,10.85,41378.0,10.84,10.89,10.84,10.85,41378.0
2020-03-11 13:50:00,10.85,10.89,10.83,10.88,28099.0,10.85,10.89,10.83,10.88,28099.0
2020-03-11 13:55:00,10.88,10.98,10.86,10.96,60354.0,10.88,10.98,10.86,10.96,60354.0
2020-03-11 14:00:00,10.97,10.99,10.88,10.89,20106.0,10.97,10.99,10.88,10.89,20106.0
2020-03-11 14:05:00,10.88,10.93,10.85,10.93,35038.0,10.88,10.93,10.85,10.93,35038.0
2020-03-11 14:10:00,10.93,10.93,10.87,10.89,21751.0,10.93,10.93,10.87,10.89,21751.0
2020-03-11 14:15:00,10.89,10.98,10.89,10.94,33679.0,10.89,10.98,10.89,10.94,33679.0
2020-03-11 14:20:00,10.94,10.97,10.91,10.96,31564.0,10.94,10.97,10.91,10.96,31564.0
2020-03-11 14:25:00,10.97,11.04,10.95,11.0,37092.0,10.97,11.04,10.95,11.0,37092.0
2020-03-11 14:30:00,11.0,11.05,10.98,11.03,40477.0,11.0,11.05,10.98,11.03,40477.0
2020-03-11 14:35:00,11.03,11.04,10.97,11.01,33467.0,11.03,11.04,10.97,11.01,33467.0
2020-03-11 14:40:00,11.01,11.06,10.92,10.93,29178.0,11.01,11.06,10.92,10.93,29178.0
2020-03-11 14:45:00,10.93,11.0,10.91,10.93,39700.0,10.93,11.0,10.91,10.93,39700.0
2020-03-11 14:50:00,10.93,10.94,10.85,10.89,37440.0,10.93,10.94,10.85,10.89,37440.0
2020-03-11 14:55:00,10.89,10.95,10.87,10.87,28714.0,10.89,10.95,10.87,10.87,28714.0
2020-03-11 15:00:00,10.88,10.91,10.82,10.84,65683.0,10.88,10.91,10.82,10.84,65683.0
2020-03-11 15:05:00,10.84,10.85,10.77,10.81,34396.0,10.84,10.85,10.77,10.81,34396.0
2020-03-11 15:10:00,10.81,10.85,10.75,10.8,41292.0,10.81,10.85,10.75,10.8,41292.0
2020-03-11 15:15:00,10.8,10.87,10.8,10.83,41530.0,10.8,10.87,10.8,10.83,41530.0
2020-03-11 15:20:00,10.82,10.86,10.79,10.85,34824.0,10.82,10.86,10.79,10.85,34824.0
2020-03-11 15:25:00,10.86,10.87,10.78,10.8,56322.0,10.86,10.87,10.78,10.8,56322.0
2020-03-11 15:30:00,10.8,10.89,10.76,10.84,71982.0,10.8,10.89,10.76,10.84,71982.0
2020-03-11 15:35:00,10.84,10.88,10.78,10.83,75217.0,10.84,10.88,10.78,10.83,75217.0
2020-03-11 15:40:00,10.83,10.89,10.82,10.88,76793.0,10.83,10.89,10.82,10.88,76793.0
2020-03-11 15:45:00,10.88,10.91,10.84,10.86,111570.0,10.88,10.91,10.84,10.86,111570.0
2020-03-11 15:50:00,10.86,10.9,10.8,10.88,175947.0,10.86,10.9,10.8,10.88,175947.0
2020-03-11 15:55:00,10.88,10.9,10.84,10.85,241138.0,10.88,10.9,10.84,10.85,241138.0
2020-03-12 09:30:00,10.22,10.25,10.22,10.25,1500.0,10.22,10.25,10.22,10.25,1500.0
2020-03-12 09:35:00,10.25,10.25,10.25,10.25,0.0,10.25,10.25,10.25,10.25,0.0
2020-03-12 09:40:00,10.25,10.25,10.25,10.25,0.0,10.25,10.25,10.25,10.25,0.0
2020-03-12 09:45:00,10.25,10.25,10.25,10.25,0.0,10.25,10.25,10.25,10.25,0.0
2020-03-12 09:50:00,10.25,10.25,10.25,10.25,0.0,10.25,10.25,10.25,10.25,0.0
2020-03-12 09:55:00,10.05,11.04,10.01,11.04,130512.0,10.05,11.04,10.01,11.04,130512.0
2020-03-12 10:00:00,11.12,11.12,10.35,10.45,119495.0,11.12,11.12,10.35,10.45,119495.0
2020-03-12 10:05:00,10.45,10.53,10.23,10.24,89889.0,10.45,10.53,10.23,10.24,89889.0
2020-03-12 10:10:00,10.25,10.32,10.14,10.25,67619.0,10.25,10.32,10.14,10.25,67619.0
2020-03-12 10:15:00,10.25,10.38,10.09,10.35,117947.0,10.25,10.38,10.09,10.35,117947.0
2020-03-12 10:20:00,10.34,10.41,10.19,10.4,106187.0,10.34,10.41,10.19,10.4,106187.0
2020-03-12 10:25:00,10.4,10.44,10.17,10.21,112461.0,10.4,10.44,10.17,10.21,112461.0
2020-03-12 10:30:00,10.21,10.29,10.2,10.24,130818.0,10.21,10.29,10.2,10.24,130818.0
2020-03-12 10:35:00,10.24,10.47,10.21,10.47,65995.0,10.24,10.47,10.21,10.47,65995.0
2020-03-12 10:40:00,10.47,10.56,10.44,10.45,42973.0,10.47,10.56,10.44,10.45,42973.0
2020-03-12 10:45:00,10.45,10.62,10.45,10.56,36563.0,10.45,10.62,10.45,10.56,36563.0
2020-03-12 10:50:00,10.55,10.69,10.54,10.64,42030.0,10.55,10.69,10.54,10.64,42030.0
2020-03-12 10:55:00,10.64,10.73,10.58,10.59,45884.0,10.64,10.73,10.58,10.59,45884.0
2020-03-12 11:00:00,10.59,10.6,10.48,10.56,49604.0,10.59,10.6,10.48,10.56,49604.0
2020-03-12 11:05:00,10.56,10.58,10.4,10.4,63734.0,10.56,10.58,10.4,10.4,63734.0
2020-03-12 11:10:00,10.39,10.45,10.29,10.37,72113.0,10.39,10.45,10.29,10.37,72113.0
2020-03-12 11:15:00,10.37,10.4,10.31,10.32,44908.0,10.37,10.4,10.31,10.32,44908.0
2020-03-12 11:20:00,10.32,10.36,10.26,10.29,29049.0,10.32,10.36,10.26,10.29,29049.0
2020-03-12 11:25:00,10.3,10.34,10.26,10.29,32659.0,10.3,10.34,10.26,10.29,32659.0
2020-03-12 11:30:00,10.3,10.4,10.23,10.24,65599.0,10.3,10.4,10.23,10.24,65599.0
2020-03-12 11:35:00,10.25,10.27,10.08,10.08,47627.0,10.25,10.27,10.08,10.08,47627.0
2020-03-12 11:40:00,10.08,10.1,10.01,10.1,73194.0,10.08,10.1,10.01,10.1,73194.0
2020-03-12 11:45:00,10.11,10.16,10.01,10.16,52305.0,10.11,10.16,10.01,10.16,52305.0
2020-03-12 11:50:00,10.16,10.19,10.03,10.1,36519.0,10.16,10.19,10.03,10.1,36519.0
2020-03-12 11:55:00,10.1,10.16,10.09,10.12,21127.0,10.1,10.16,10.09,10.12,21127.0
2020-03-12 12:00:00,10.11,10.18,10.11,10.15,27457.0,10.11,10.18,10.11,10.15,27457.0
2020-03-12 12:05:00,10.15,10.16,10.04,10.07,19902.0,10.15,10.16,10.04,10.07,19902.0
2020-03-12 12:10:00,10.08,10.1,9.99,10.08,26113.0,10.08,10.1,9.99,10.08,26113.0
2020-03-12 12:15:00,10.08,10.2,10.05,10.19,72319.0,10.08,10.2,10.05,10.19,72319.0
2020-03-12 12:20:00,10.19,10.3,10.19,10.29,57699.0,10.19,10.3,10.19,10.29,57699.0
2020-03-12 12:25:00,10.29,10.39,10.28,10.38,28977.0,10.29,10.39,10.28,10.38,28977.0
2020-03-12 12:30:00,10.38,10.43,10.08,10.15,120477.0,10.38,10.43,10.08,10.15,120477.0
2020-03-12 12:35:00,10.14,10.2,10.1,10.11,21737.0,10.14,10.2,10.1,10.11,21737.0
2020-03-12 12:40:00,10.1,10.1,10.02,10.04,21557.0,10.1,10.1,10.02,10.04,21557.0
2020-03-12 12:45:00,10.04,10.06,10.01,10.01,23569.0,10.04,10.06,10.01,10.01,23569.0
2020-03-12 12:50:00,10.01,10.15,10.0,10.09,35298.0,10.01,10.15,10.0,10.09,35298.0
2020-03-12 12:55:00,10.07,10.49,10.07,10.44,111765.0,10.07,10.49,10.07,10.44,111765.0
2020-03-12 13:00:00,10.43,10.71,10.32,10.68,82572.0,10.43,10.71,10.32,10.68,82572.0
2020-03-12 13:05:00,10.71,10.89,10.7,10.83,54746.0,10.71,10.89,10.7,10.83,54746.0
2020-03-12 13:10:00,10.83,10.85,10.44,10.54,88027.0,10.83,10.85,10.44,10.54,88027.0
2020-03-12 13:15:00,10.56,10.6,10.45,10.51,42708.0,10.56,10.6,10.45,10.51,42708.0
2020-03-12 13:20:00,10.52,10.52,10.44,10.51,49800.0,10.52,10.52,10.44,10.51,49800.0
2020-03-12 13:25:00,10.5,10.52,10.41,10.49,28873.0,10.5,10.52,10.41,10.49,28873.0
2020-03-12 13:30:00,10.48,10.52,10.41,10.48,26584.0,10.48,10.52,10.41,10.48,26584.0
2020-03-12 13:35:00,10.47,10.47,10.12,10.23,54164.0,10.47,10.47,10.12,10.23,54164.0
2020-03-12 13:40:00,10.23,10.23,10.16,10.2,25608.0,10.23,10.23,10.16,10.2,25608.0
2020-03-12 13:45:00,10.19,10.31,10.05,10.25,70815.0,10.19,10.31,10.05,10.25,70815.0
2020-03-12 13:50:00,10.25,10.36,10.22,10.35,58721.0,10.25,10.36,10.22,10.35,58721.0
2020-03-12 13:55:00,10.36,10.45,10.33,10.43,21856.0,10.36,10.45,10.33,10.43,21856.0
2020-03-12 14:00:00,10.43,10.48,10.35,10.47,29842.0,10.43,10.48,10.35,10.47,29842.0
2020-03-12 14:05:00,10.48,10.52,10.4,10.41,21531.0,10.48,10.52,10.4,10.41,21531.0
2020-03-12 14:10:00,10.42,10.42,10.25,10.27,26494.0,10.42,10.42,10.25,10.27,26494.0
2020-03-12 14:15:00,10.26,10.28,10.2,10.2,20171.0,10.26,10.28,10.2,10.2,20171.0
2020-03-12 14:20:00,10.19,10.19,10.06,10.07,32468.0,10.19,10.19,10.06,10.07,32468.0
2020-03-12 14:25:00,10.07,10.17,9.99,10.11,36547.0,10.07,10.17,9.99,10.11,36547.0
2020-03-12 14:30:00,10.1,10.1,10.0,10.03,23468.0,10.1,10.1,10.0,10.03,23468.0
2020-03-12 14:35:00,10.03,10.05,9.99,10.02,27725.0,10.03,10.05,9.99,10.02,27725.0
2020-03-12 14:40:00,10.01,10.11,10.0,10.09,52693.0,10.01,10.11,10.0,10.09,52693.0
2020-03-12 14:45:00,10.1,10.26,10.1,10.24,44810.0,10.1,10.26,10.1,10.24,44810.0
2020-03-12 14:50:00,10.25,10.29,10.11,10.15,105558.0,10.25,10.29,10.11,10.15,105558.0
2020-03-12 14:55:00,10.14,10.18,10.09,10.14,51916.0,10.14,10.18,10.09,10.14,51916.0
2020-03-12 15:00:00,10.15,10.22,10.13,10.15,47190.0,10.15,10.22,10.13,10.15,47190.0
2020-03-12 15:05:00,10.16,10.2,10.13,10.15,46023.0,10.16,10.2,10.13,10.15,46023.0
2020-03-12 15:10:00,10.16,10.18,10.12,10.15,78977.0,10.16,10.18,10.12,10.15,78977.0
2020-03-12 15:15:00,10.14,10.15,10.08,10.15,39707.0,10.14,10.15,10.08,10.15,39707.0
2020-03-12 15:20:00,10.15,10.19,10.13,10.15,54359.0,10.15,10.19,10.13,10.15,54359.0
2020-03-12 15:25:00,10.14,10.16,10.11,10.13,38849.0,10.14,10.16,10.11,10.13,38849.0
2020-03-12 15:30:00,10.13,10.16,10.11,10.14,63212.0,10.13,10.16,10.11,10.14,63212.0
2020-03-12 15:35:00,10.13,10.16,10.08,10.09,51407.0,10.13,10.16,10.08,10.09,51407.0
2020-03-12 15:40:00,10.09,10.14,10.04,10.12,111104.0,10.09,10.14,10.04,10.12,111104.0
2020-03-12 15:45:00,10.12,10.15,10.1,10.12,87893.0,10.12,10.15,10.1,10.12,87893.0
2020-03-12 15:50:00,10.12,10.14,10.02,10.03,157267.0,10.12,10.14,10.02,10.03,157267.0
2020-03-12 15:55:00,10.04,10.09,9.98,10.07,320830.0,10.04,10.09,9.98,10.07,320830.0
2020-03-13 09:30:00,10.8,10.84,10.73,10.84,66249.0,10.8,10.84,10.73,10.84,66249.0
2020-03-13 09:35:00,10.84,11.04,10.74,10.8,143347.0,10.84,11.04,10.74,10.8,143347.0
2020-03-13 09:40:00,10.75,10.84,10.5,10.84,70807.0,10.75,10.84,10.5,10.84,70807.0
2020-03-13 09:45:00,10.84,11.04,10.84,11.03,90592.0,10.84,11.04,10.84,11.03,90592.0
2020-03-13 09:50:00,11.04,11.08,10.98,11.01,84565.0,11.04,11.08,10.98,11.01,84565.0
2020-03-13 09:55:00,11.01,11.02,10.84,10.88,74165.0,11.01,11.02,10.84,10.88,74165.0
2020-03-13 10:00:00,10.88,11.08,10.87,11.02,144515.0,10.88,11.08,10.87,11.02,144515.0
2020-03-13 10:05:00,11.01,11.11,10.98,11.08,62055.0,11.01,11.11,10.98,11.08,62055.0
2020-03-13 10:10:00,11.07,11.13,11.0,11.03,38986.0,11.07,11.13,11.0,11.03,38986.0
2020-03-13 10:15:00,11.03,11.24,11.0,11.23,40548.0,11.03,11.24,11.0,11.23,40548.0
2020-03-13 10:20:00,11.23,11.28,11.16,11.25,54915.0,11.23,11.28,11.16,11.25,54915.0
2020-03-13 10:25:00,11.24,11.29,11.03,11.03,45689.0,11.24,11.29,11.03,11.03,45689.0
2020-03-13 10:30:00,11.05,11.11,11.0,11.01,49650.0,11.05,11.11,11.0,11.01,49650.0
2020-03-13 10:35:00,11.01,11.07,10.99,11.04,26184.0,11.01,11.07,10.99,11.04,26184.0
2020-03-13 10:40:00,11.04,11.11,11.02,11.02,23760.0,11.04,11.11,11.02,11.02,23760.0
2020-03-13 10:45:00,11.02,11.02,10.88,10.91,30162.0,11.02,11.02,10.88,10.91,30162.0
2020-03-13 10:50:00,10.92,10.95,10.78,10.79,19781.0,10.92,10.95,10.78,10.79,19781.0
2020-03-13 10:55:00,10.79,10.79,10.64,10.72,33910.0,10.79,10.79,10.64,10.72,33910.0
2020-03-13 11:00:00,10.72,10.87,10.71,10.87,50957.0,10.72,10.87,10.71,10.87,50957.0
2020-03-13 11:05:00,10.87,10.89,10.78,10.79,49024.0,10.87,10.89,10.78,10.79,49024.0
2020-03-13 11:10:00,10.79,10.79,10.69,10.78,42949.0,10.79,10.79,10.69,10.78,42949.0
2020-03-13 11:15:00,10.78,10.78,10.66,10.72,38862.0,10.78,10.78,10.66,10.72,38862.0
2020-03-13 11:20:00,10.72,10.8,10.7,10.72,35093.0,10.72,10.8,10.7,10.72,35093.0
2020-03-13 11:25:00,10.73,10.74,10.62,10.62,41165.0,10.73,10.74,10.62,10.62,41165.0
2020-03-13 11:30:00,10.61,10.61,10.38,10.38,45164.0,10.61,10.61,10.38,10.38,45164.0
2020-03-13 11:35:00,10.38,10.52,10.35,10.46,68398.0,10.38,10.52,10.35,10.46,68398.0
2020-03-13 11:40:00,10.46,10.5,10.41,10.42,43107.0,10.46,10.5,10.41,10.42,43107.0
2020-03-13 11:45:00,10.43,10.46,10.34,10.37,38457.0,10.43,10.46,10.34,10.37,38457.0
2020-03-13 11:50:00,10.38,10.52,10.37,10.51,54518.0,10.38,10.52,10.37,10.51,54518.0
2020-03-13 11:55:00,10.5,10.57,10.39,10.46,64998.0,10.5,10.57,10.39,10.46,64998.0
2020-03-13 12:00:00,10.46,10.48,10.34,10.36,33770.0,10.46,10.48,10.34,10.36,33770.0
2020-03-13 12:05:00,10.37,10.39,10.32,10.35,27049.0,10.37,10.39,10.32,10.35,27049.0
2020-03-13 12:10:00,10.34,10.41,10.34,10.39,22993.0,10.34,10.41,10.34,10.39,22993.0
2020-03-13 12:15:00,10.38,10.51,10.35,10.48,28674.0,10.38,10.51,10.35,10.48,28674.0
2020-03-13 12:20:00,10.48,10.52,10.44,10.44,20100.0,10.48,10.52,10.44,10.44,20100.0
2020-03-13 12:25:00,10.42,10.47,10.4,10.42,39019.0,10.42,10.47,10.4,10.42,39019.0
2020-03-13 12:30:00,10.42,10.49,10.39,10.47,37066.0,10.42,10.49,10.39,10.47,37066.0
2020-03-13 12:35:00,10.47,10.51,10.47,10.49,30022.0,10.47,10.51,10.47,10.49,30022.0
2020-03-13 12:40:00,10.48,10.58,10.46,10.57,31274.0,10.48,10.58,10.46,10.57,31274.0
2020-03-13 12:45:00,10.56,10.59,10.52,10.55,20764.0,10.56,10.59,10.52,10.55,20764.0
2020-03-13 12:50:00,10.55,10.6,10.55,10.6,15757.0,10.55,10.6,10.55,10.6,15757.0
2020-03-13 12:55:00,10.59,10.59,10.51,10.52,18045.0,10.59,10.59,10.51,10.52,18045.0
2020-03-13 13:00:00,10.52,10.78,10.52,10.74,158099.0,10.52,10.78,10.52,10.74,158099.0
2020-03-13 13:05:00,10.74,10.74,10.69,10.72,24309.0,10.74,10.74,10.69,10.72,24309.0
2020-03-13 13:10:00,10.72,10.85,10.71,10.83,32793.0,10.72,10.85,10.71,10.83,32793.0
2020-03-13 13:15:00,10.82,10.83,10.74,10.79,43929.0,10.82,10.83,10.74,10.79,43929.0
2020-03-13 13:20:00,10.78,10.83,10.77,10.8,22061.0,10.78,10.83,10.77,10.8,22061.0
2020-03-13 13:25:00,10.8,10.9,10.79,10.86,53317.0,10.8,10.9,10.79,10.86,53317.0
2020-03-13 13:30:00,10.84,10.93,10.81,10.81,67200.0,10.84,10.93,10.81,10.81,67200.0
2020-03-13 13:35:00,10.79,10.79,10.66,10.76,51249.0,10.79,10.79,10.66,10.76,51249.0
2020-03-13 13:40:00,10.76,10.91,10.76,10.85,23815.0,10.76,10.91,10.76,10.85,23815.0
2020-03-13 13:45:00,10.86,10.97,10.85,10.97,14714.0,10.86,10.97,10.85,10.97,14714.0
2020-03-13 13:50:00,10.96,11.01,10.93,10.93,17602.0,10.96,11.01,10.93,10.93,17602.0
2020-03-13 13:55:00,10.93,11.06,10.86,11.05,23955.0,10.93,11.06,10.86,11.05,23955.0
2020-03-13 14:00:00,11.05,11.06,10.96,11.01,47190.0,11.05,11.06,10.96,11.01,47190.0
2020-03-13 14:05:00,11.01,11.01,10.93,10.97,23145.0,11.01,11.01,10.93,10.97,23145.0
2020-03-13 14:10:00,10.97,11.02,10.94,10.95,25749.0,10.97,11.02,10.94,10.95,25749.0
2020-03-13 14:15:00,10.94,10.98,10.93,10.94,54457.0,10.94,10.98,10.93,10.94,54457.0
2020-03-13 14:20:00,10.94,10.95,10.87,10.87,35013.0,10.94,10.95,10.87,10.87,35013.0
2020-03-13 14:25:00,10.88,10.88,10.8,10.82,13719.0,10.88,10.88,10.8,10.82,13719.0
2020-03-13 14:30:00,10.82,10.85,10.78,10.85,18802.0,10.82,10.85,10.78,10.85,18802.0
2020-03-13 14:35:00,10.85,10.89,10.78,10.8,21438.0,10.85,10.89,10.78,10.8,21438.0
2020-03-13 14:40:00,10.79,10.89,10.79,10.88,32093.0,10.79,10.89,10.79,10.88,32093.0
2020-03-13 14:45:00,10.88,10.9,10.82,10.84,29524.0,10.88,10.9,10.82,10.84,29524.0
2020-03-13 14:50:00,10.84,10.85,10.79,10.83,17777.0,10.84,10.85,10.79,10.83,17777.0
2020-03-13 14:55:00,10.82,10.86,10.8,10.83,24145.0,10.82,10.86,10.8,10.83,24145.0
2020-03-13 15:00:00,10.82,10.89,10.79,10.79,38619.0,10.82,10.89,10.79,10.79,38619.0
2020-03-13 15:05:00,10.8,10.87,10.79,10.8,50610.0,10.8,10.87,10.79,10.8,50610.0
2020-03-13 15:10:00,10.79,10.83,10.74,10.77,47859.0,10.79,10.83,10.74,10.77,47859.0
2020-03-13 15:15:00,10.78,10.85,10.77,10.78,45942.0,10.78,10.85,10.77,10.78,45942.0
2020-03-13 15:20:00,10.78,10.83,10.77,10.81,29397.0,10.78,10.83,10.77,10.81,29397.0
2020-03-13 15:25:00,10.8,10.85,10.76,10.84,36550.0,10.8,10.85,10.76,10.84,36550.0
2020-03-13 15:30:00,10.84,10.87,10.69,10.81,84248.0,10.84,10.87,10.69,10.81,84248.0
2020-03-13 15:35:00,10.83,10.99,10.77,10.94,161254.0,10.83,10.99,10.77,10.94,161254.0
2020-03-13 15:40:00,10.94,11.0,10.89,10.96,155386.0,10.94,11.0,10.89,10.96,155386.0
2020-03-13 15:45:00,10.97,11.11,10.96,11.09,102504.0,10.97,11.11,10.96,11.09,102504.0
2020-03-13 15:50:00,11.1,11.24,11.08,11.24,128662.0,11.1,11.24,11.08,11.24,128662.0
2020-03-13 15:55:00,11.23,11.33,11.16,11.28,259673.0,11.23,11.33,11.16,11.28,259673.0
2020-03-16 09:30:00,9.76,9.76,9.76,9.76,0.0,9.76,9.76,9.76,9.76,0.0
2020-03-16 09:35:00,9.76,9.76,9.76,9.76,0.0,9.76,9.76,9.76,9.76,0.0
2020-03-16 09:40:00,9.76,9.76,9.76,9.76,0.0,9.76,9.76,9.76,9.76,0.0
2020-03-16 09:45:00,9.78,9.97,9.76,9.8,60533.0,9.78,9.97,9.76,9.8,60533.0
2020-03-16 09:50:00,9.8,9.81,9.5,9.51,82994.0,9.8,9.81,9.5,9.51,82994.0
2020-03-16 09:55:00,9.51,9.59,9.48,9.57,56185.0,9.51,9.59,9.48,9.57,56185.0
2020-03-16 10:00:00,9.58,9.58,9.37,9.38,28724.0,9.58,9.58,9.37,9.38,28724.0
2020-03-16 10:05:00,9.37,9.38,9.25,9.29,111422.0,9.37,9.38,9.25,9.29,111422.0
2020-03-16 10:10:00,9.28,9.49,9.27,9.49,58204.0,9.28,9.49,9.27,9.49,58204.0
2020-03-16 10:15:00,9.48,9.72,9.47,9.64,42897.0,9.48,9.72,9.47,9.64,42897.0
2020-03-16 10:20:00,9.64,9.72,9.49,9.49,52492.0,9.64,9.72,9.49,9.49,52492.0
2020-03-16 10:25:00,9.49,9.64,9.49,9.59,26375.0,9.49,9.64,9.49,9.59,26375.0
2020-03-16 10:30:00,9.59,9.7,9.58,9.7,35366.0,9.59,9.7,9.58,9.7,35366.0
2020-03-16 10:35:00,9.7,10.03,9.69,10.03,136790.0,9.7,10.03,9.69,10.03,136790.0
2020-03-16 10:40:00,10.01,10.05,9.98,10.01,50050.0,10.01,10.05,9.98,10.01,50050.0
2020-03-16 10:45:00,10.01,10.14,10.01,10.02,32820.0,10.01,10.14,10.01,10.02,32820.0
2020-03-16 10:50:00,10.01,10.03,9.97,10.01,43011.0,10.01,10.03,9.97,10.01,43011.0
2020-03-16 10:55:00,10.02,10.1,10.0,10.06,29452.0,10.02,10.1,10.0,10.06,29452.0
2020-03-16 11:00:00,10.06,10.12,10.05,10.09,33952.0,10.06,10.12,10.05,10.09,33952.0
2020-03-16 11:05:00,10.08,10.13,10.06,10.08,20076.0,10.08,10.13,10.06,10.08,20076.0
2020-03-16 11:10:00,10.08,10.17,10.07,10.12,30539.0,10.08,10.17,10.07,10.12,30539.0
2020-03-16 11:15:00,10.12,10.18,10.05,10.07,30076.0,10.12,10.18,10.05,10.07,30076.0
2020-03-16 11:20:00,10.09,10.18,10.07,10.12,27533.0,10.09,10.18,10.07,10.12,27533.0
2020-03-16 11:25:00,10.12,10.17,10.05,10.14,27703.0,10.12,10.17,10.05,10.14,27703.0
2020-03-16 11:30:00,10.14,10.48,10.14,10.44,98747.0,10.14,10.48,10.14,10.44,98747.0
2020-03-16 11:35:00,10.44,10.46,10.3,10.33,53287.0,10.44,10.46,10.3,10.33,53287.0
2020-03-16 11:40:00,10.32,10.35,10.2,10.22,33374.0,10.32,10.35,10.2,10.22,33374.0
2020-03-16 11:45:00,10.22,10.23,10.09,10.14,28073.0,10.22,10.23,10.09,10.14,28073.0
2020-03-16 11:50:00,10.13,10.15,10.05,10.06,24700.0,10.13,10.15,10.05,10.06,24700.0
2020-03-16 11:55:00,10.05,10.08,10.03,10.08,33631.0,10.05,10.08,10.03,10.08,33631.0
2020-03-16 12:00:00,10.08,10.12,10.04,10.11,36258.0,10.08,10.12,10.04,10.11,36258.0
2020-03-16 12:05:00,10.1,10.11,10.04,10.04,26534.0,10.1,10.11,10.04,10.04,26534.0
2020-03-16 12:10:00,10.05,10.05,9.95,9.96,44490.0,10.05,10.05,9.95,9.96,44490.0
2020-03-16 12:15:00,9.96,9.96,9.72,9.74,63326.0,9.96,9.96,9.72,9.74,63326.0
2020-03-16 12:20:00,9.72,9.73,9.58,9.59,20250.0,9.72,9.73,9.58,9.59,20250.0
2020-03-16 12:25:00,9.59,9.64,9.54,9.55,27017.0,9.59,9.64,9.54,9.55,27017.0
2020-03-16 12:30:00,9.56,9.64,9.55,9.63,28774.0,9.56,9.64,9.55,9.63,28774.0
2020-03-16 12:35:00,9.62,9.63,9.51,9.53,18048.0,9.62,9.63,9.51,9.53,18048.0
2020-03-16 12:40:00,9.54,9.54,9.42,9.51,31860.0,9.54,9.54,9.42,9.51,31860.0
2020-03-16 12:45:00,9.49,9.51,9.42,9.43,19688.0,9.49,9.51,9.42,9.43,19688.0
2020-03-16 12:50:00,9.43,9.44,9.35,9.36,15529.0,9.43,9.44,9.35,9.36,15529.0
2020-03-16 12:55:00,9.35,9.36,9.35,9.35,18104.0,9.35,9.36,9.35,9.35,18104.0
2020-03-16 13:00:00,9.35,9.36,9.3,9.3,14908.0,9.35,9.36,9.3,9.3,14908.0
2020-03-16 13:05:00,9.31,9.31,9.25,9.26,32241.0,9.31,9.31,9.25,9.26,32241.0
2020-03-16 13:10:00,9.27,9.38,9.25,9.33,45993.0,9.27,9.38,9.25,9.33,45993.0
2020-03-16 13:15:00,9.32,9.36,9.24,9.26,26556.0,9.32,9.36,9.24,9.26,26556.0
2020-03-16 13:20:00,9.25,9.36,9.23,9.35,24263.0,9.25,9.36,9.23,9.35,24263.0
2020-03-16 13:25:00,9.35,9.36,9.31,9.32,14759.0,9.35,9.36,9.31,9.32,14759.0
2020-03-16 13:30:00,9.31,9.31,9.25,9.26,13163.0,9.31,9.31,9.25,9.26,13163.0
2020-03-16 13:35:00,9.26,9.26,9.24,9.25,19071.0,9.26,9.26,9.24,9.25,19071.0
2020-03-16 13:40:00,9.25,9.34,9.21,9.28,45949.0,9.25,9.34,9.21,9.28,45949.0
2020-03-16 13:45:00,9.28,9.62,9.27,9.62,95237.0,9.28,9.62,9.27,9.62,95237.0
2020-03-16 13:50:00,9.62,9.64,9.53,9.55,28349.0,9.62,9.64,9.53,9.55,28349.0
2020-03-16 13:55:00,9.56,9.57,9.48,9.49,27234.0,9.56,9.57,9.48,9.49,27234.0
2020-03-16 14:00:00,9.49,9.54,9.48,9.52,18420.0,9.49,9.54,9.48,9.52,18420.0
2020-03-16 14:05:00,9.51,9.54,9.42,9.43,21649.0,9.51,9.54,9.42,9.43,21649.0
2020-03-16 14:10:00,9.43,9.48,9.4,9.48,27242.0,9.43,9.48,9.4,9.48,27242.0
2020-03-16 14:15:00,9.48,9.53,9.44,9.49,18508.0,9.48,9.53,9.44,9.49,18508.0
2020-03-16 14:20:00,9.5,9.53,9.48,9.49,16154.0,9.5,9.53,9.48,9.49,16154.0
2020-03-16 14:25:00,9.48,9.58,9.45,9.57,24452.0,9.48,9.58,9.45,9.57,24452.0
2020-03-16 14:30:00,9.57,9.83,9.57,9.82,37634.0,9.57,9.83,9.57,9.82,37634.0
2020-03-16 14:35:00,9.81,9.92,9.72,9.72,41961.0,9.81,9.92,9.72,9.72,41961.0
2020-03-16 14:40:00,9.72,9.72,9.63,9.63,16473.0,9.72,9.72,9.63,9.63,16473.0
2020-03-16 14:45:00,9.64,9.71,9.63,9.7,39976.0,9.64,9.71,9.63,9.7,39976.0
2020-03-16 14:50:00,9.7,9.8,9.69,9.71,32993.0,9.7,9.8,9.69,9.71,32993.0
2020-03-16 14:55:00,9.7,9.76,9.62,9.72,27353.0,9.7,9.76,9.62,9.72,27353.0
2020-03-16 15:00:00,9.73,9.79,9.66,9.67,19038.0,9.73,9.79,9.66,9.67,19038.0
2020-03-16 15:05:00,9.67,9.68,9.61,9.62,20468.0,9.67,9.68,9.61,9.62,20468.0
2020-03-16 15:10:00,9.62,9.63,9.61,9.63,23360.0,9.62,9.63,9.61,9.63,23360.0
2020-03-16 15:15:00,9.62,9.63,9.62,9.62,22449.0,9.62,9.63,9.62,9.62,22449.0
2020-03-16 15:20:00,9.62,9.64,9.61,9.63,44096.0,9.62,9.64,9.61,9.63,44096.0
2020-03-16 15:25:00,9.63,9.68,9.62,9.65,52045.0,9.63,9.68,9.62,9.65,52045.0
2020-03-16 15:30:00,9.64,9.85,9.63,9.85,76385.0,9.64,9.85,9.63,9.85,76385.0
2020-03-16 15:35:00,9.85,9.9,9.82,9.87,86454.0,9.85,9.9,9.82,9.87,86454.0
2020-03-16 15:40:00,9.87,10.03,9.86,10.0,173436.0,9.87,10.03,9.86,10.0,173436.0
2020-03-16 15:45:00,10.0,10.0,9.92,9.93,78510.0,10.0,10.0,9.92,9.93,78510.0
2020-03-16 15:50:00,9.93,9.93,9.75,9.75,152072.0,9.93,9.93,9.75,9.75,152072.0
2020-03-16 15:55:00,9.75,9.83,9.69,9.79,393035.0,9.75,9.83,9.69,9.79,393035.0
2020-03-17 09:30:00,9.83,9.87,9.21,9.29,62478.0,9.83,9.87,9.21,9.29,62478.0
2020-03-17 09:35:00,9.27,9.36,9.06,9.16,63949.0,9.27,9.36,9.06,9.16,63949.0
2020-03-17 09:40:00,9.15,9.21,8.91,8.91,49921.0,9.15,9.21,8.91,8.91,49921.0
2020-03-17 09:45:00,8.93,9.14,8.93,8.98,17079.0,8.93,9.14,8.93,8.98,17079.0
2020-03-17 09:50:00,8.96,8.98,8.85,8.85,47179.0,8.96,8.98,8.85,8.85,47179.0
2020-03-17 09:55:00,8.87,9.0,8.83,8.93,34184.0,8.87,9.0,8.83,8.93,34184.0
2020-03-17 10:00:00,8.93,9.3,8.93,9.28,49238.0,8.93,9.3,8.93,9.28,49238.0
2020-03-17 10:05:00,9.29,9.34,9.21,9.21,30588.0,9.29,9.34,9.21,9.21,30588.0
2020-03-17 10:10:00,9.21,9.3,9.11,9.11,38985.0,9.21,9.3,9.11,9.11,38985.0
2020-03-17 10:15:00,9.09,9.26,9.02,9.13,25422.0,9.09,9.26,9.02,9.13,25422.0
2020-03-17 10:20:00,9.12,9.13,8.94,8.96,33895.0,9.12,9.13,8.94,8.96,33895.0
2020-03-17 10:25:00,8.96,9.05,8.93,8.95,22226.0,8.96,9.05,8.93,8.95,22226.0
2020-03-17 10:30:00,8.92,8.95,8.7,8.7,42918.0,8.92,8.95,8.7,8.7,42918.0
2020-03-17 10:35:00,8.71,8.8,8.69,8.71,31409.0,8.71,8.8,8.69,8.71,31409.0
2020-03-17 10:40:00,8.71,8.77,8.67,8.74,23115.0,8.71,8.77,8.67,8.74,23115.0
2020-03-17 10:45:00,8.74,8.82,8.69,8.69,31255.0,8.74,8.82,8.69,8.69,31255.0
2020-03-17 10:50:00,8.69,8.7,8.59,8.65,25666.0,8.69,8.7,8.59,8.65,25666.0
2020-03-17 10:55:00,8.63,8.68,8.59,8.68,27417.0,8.63,8.68,8.59,8.68,27417.0
2020-03-17 11:00:00,8.67,8.67,8.59,8.61,86882.0,8.67,8.67,8.59,8.61,86882.0
2020-03-17 11:05:00,8.62,8.75,8.61,8.71,22272.0,8.62,8.75,8.61,8.71,22272.0
2020-03-17 11:10:00,8.74,8.83,8.68,8.83,70379.0,8.74,8.83,8.68,8.83,70379.0
2020-03-17 11:15:00,8.82,9.2,8.81,9.07,73964.0,8.82,9.2,8.81,9.07,73964.0
2020-03-17 11:20:00,9.08,9.12,9.04,9.12,65514.0,9.08,9.12,9.04,9.12,65514.0
2020-03-17 11:25:00,9.11,9.56,9.11,9.55,76913.0,9.11,9.56,9.11,9.55,76913.0
2020-03-17 11:30:00,9.55,9.64,9.5,9.63,66549.0,9.55,9.64,9.5,9.63,66549.0
2020-03-17 11:35:00,9.6,9.67,9.5,9.5,88364.0,9.6,9.67,9.5,9.5,88364.0
2020-03-17 11:40:00,9.5,9.51,9.34,9.39,57343.0,9.5,9.51,9.34,9.39,57343.0
2020-03-17 11:45:00,9.39,9.5,9.39,9.5,35077.0,9.39,9.5,9.39,9.5,35077.0
2020-03-17 11:50:00,9.5,9.73,9.5,9.73,49152.0,9.5,9.73,9.5,9.73,49152.0
2020-03-17 11:55:00,9.73,9.75,9.59,9.69,33933.0,9.73,9.75,9.59,9.69,33933.0
2020-03-17 12:00:00,9.69,10.03,9.69,9.92,95466.0,9.69,10.03,9.69,9.92,95466.0
2020-03-17 12:05:00,9.9,10.09,9.87,9.94,48753.0,9.9,10.09,9.87,9.94,48753.0
2020-03-17 12:10:00,9.96,9.97,9.9,9.94,20260.0,9.96,9.97,9.9,9.94,20260.0
2020-03-17 12:15:00,9.93,9.94,9.72,9.75,51464.0,9.93,9.94,9.72,9.75,51464.0
2020-03-17 12:20:00,9.74,9.74,9.6,9.62,21548.0,9.74,9.74,9.6,9.62,21548.0
2020-03-17 12:25:00,9.62,9.62,9.5,9.51,45790.0,9.62,9.62,9.5,9.51,45790.0
2020-03-17 12:30:00,9.52,9.56,9.5,9.5,42094.0,9.52,9.56,9.5,9.5,42094.0
2020-03-17 12:35:00,9.5,9.5,9.33,9.33,47663.0,9.5,9.5,9.33,9.33,47663.0
2020-03-17 12:40:00,9.34,9.34,9.23,9.24,30880.0,9.34,9.34,9.23,9.24,30880.0
2020-03-17 12:45:00,9.24,9.25,9.11,9.12,31545.0,9.24,9.25,9.11,9.12,31545.0
2020-03-17 12:50:00,9.11,9.12,8.99,9.08,88190.0,9.11,9.12,8.99,9.08,88190.0
2020-03-17 12:55:00,9.1,9.18,9.09,9.16,28759.0,9.1,9.18,9.09,9.16,28759.0
2020-03-17 13:00:00,9.16,9.27,9.07,9.07,47831.0,9.16,9.27,9.07,9.07,47831.0
2020-03-17 13:05:00,9.05,9.09,9.0,9.06,24535.0,9.05,9.09,9.0,9.06,24535.0
2020-03-17 13:10:00,9.06,9.07,8.99,9.01,24283.0,9.06,9.07,8.99,9.01,24283.0
2020-03-17 13:15:00,9.01,9.12,8.96,9.1,49922.0,9.01,9.12,8.96,9.1,49922.0
2020-03-17 13:20:00,9.06,9.08,9.0,9.05,31258.0,9.06,9.08,9.0,9.05,31258.0
2020-03-17 13:25:00,9.05,9.05,8.99,9.04,23160.0,9.05,9.05,8.99,9.04,23160.0
2020-03-17 13:30:00,9.03,9.04,9.0,9.01,23510.0,9.03,9.04,9.0,9.01,23510.0
2020-03-17 13:35:00,9.02,9.06,9.01,9.06,20676.0,9.02,9.06,9.01,9.06,20676.0
2020-03-17 13:40:00,9.07,9.1,9.06,9.09,33284.0,9.07,9.1,9.06,9.09,33284.0
2020-03-17 13:45:00,9.09,9.19,9.09,9.19,36932.0,9.09,9.19,9.09,9.19,36932.0
2020-03-17 13:50:00,9.19,9.24,9.19,9.2,27204.0,9.19,9.24,9.19,9.2,27204.0
2020-03-17 13:55:00,9.2,9.2,9.09,9.1,29888.0,9.2,9.2,9.09,9.1,29888.0
2020-03-17 14:00:00,9.09,9.1,9.03,9.1,50595.0,9.09,9.1,9.03,9.1,50595.0
2020-03-17 14:05:00,9.09,9.25,9.09,9.24,26420.0,9.09,9.25,9.09,9.24,26420.0
2020-03-17 14:10:00,9.25,9.25,9.18,9.25,22649.0,9.25,9.25,9.18,9.25,22649.0
2020-03-17 14:15:00,9.24,9.32,9.23,9.29,17504.0,9.24,9.32,9.23,9.29,17504.0
2020-03-17 14:20:00,9.29,9.3,9.18,9.2,24921.0,9.29,9.3,9.18,9.2,24921.0
2020-03-17 14:25:00,9.2,9.28,9.17,9.27,27227.0,9.2,9.28,9.17,9.27,27227.0
2020-03-17 14:30:00,9.28,9.31,9.25,9.28,19655.0,9.28,9.31,9.25,9.28,19655.0
2020-03-17 14:35:00,9.28,9.32,9.18,9.23,38838.0,9.28,9.32,9.18,9.23,38838.0
2020-03-17 14:40:00,9.24,9.28,9.22,9.23,20346.0,9.24,9.28,9.22,9.23,20346.0
2020-03-17 14:45:00,9.23,9.23,9.12,9.12,21230.0,9.23,9.23,9.12,9.12,21230.0
2020-03-17 14:50:00,9.13,9.13,9.03,9.04,34382.0,9.13,9.13,9.03,9.04,34382.0
2020-03-17 14:55:00,9.04,9.13,9.03,9.13,21691.0,9.04,9.13,9.03,9.13,21691.0
2020-03-17 15:00:00,9.12,9.13,9.05,9.07,31973.0,9.12,9.13,9.05,9.07,31973.0
2020-03-17 15:05:00,9.06,9.1,9.06,9.1,31216.0,9.06,9.1,9.06,9.1,31216.0
2020-03-17 15:10:00,9.09,9.11,9.04,9.04,23029.0,9.09,9.11,9.04,9.04,23029.0
2020-03-17 15:15:00,9.05,9.14,9.04,9.12,45461.0,9.05,9.14,9.04,9.12,45461.0
2020-03-17 15:20:00,9.12,9.16,9.1,9.16,38795.0,9.12,9.16,9.1,9.16,38795.0
2020-03-17 15:25:00,9.16,9.17,9.1,9.11,56419.0,9.16,9.17,9.1,9.11,56419.0
2020-03-17 15:30:00,9.1,9.11,9.08,9.09,45825.0,9.1,9.11,9.08,9.09,45825.0
2020-03-17 15:35:00,9.09,9.1,9.08,9.09,47116.0,9.09,9.1,9.08,9.09,47116.0
2020-03-17 15:40:00,9.08,9.26,9.08,9.24,157469.0,9.08,9.26,9.08,9.24,157469.0
2020-03-17 15:45:00,9.24,9.42,9.23,9.38,133737.0,9.24,9.42,9.23,9.38,133737.0
2020-03-17 15:50:00,9.38,9.48,9.36,9.48,130957.0,9.38,9.48,9.36,9.48,130957.0
2020-03-17 15:55:00,9.48,9.49,9.45,9.48,257734.0,9.48,9.49,9.45,9.48,257734.0
2020-03-18 09:30:00,8.6,8.93,8.45,8.66,134963.0,8.6,8.93,8.45,8.66,134963.0
2020-03-18 09:35:00,8.63,8.76,8.55,8.68,21839.0,8.63,8.76,8.55,8.68,21839.0
2020-03-18 09:40:00,8.69,9.23,8.69,9.13,19411.0,8.69,9.23,8.69,9.13,19411.0
2020-03-18 09:45:00,9.1,9.13,8.75,8.75,19917.0,9.1,9.13,8.75,8.75,19917.0
2020-03-18 09:50:00,8.75,9.11,8.75,9.07,20586.0,8.75,9.11,8.75,9.07,20586.0
2020-03-18 09:55:00,9.1,9.15,9.01,9.05,12913.0,9.1,9.15,9.01,9.05,12913.0
2020-03-18 10:00:00,9.06,9.2,9.06,9.08,24140.0,9.06,9.2,9.06,9.08,24140.0
2020-03-18 10:05:00,9.05,9.13,8.88,8.88,13780.0,9.05,9.13,8.88,8.88,13780.0
2020-03-18 10:10:00,8.87,8.94,8.87,8.93,30056.0,8.87,8.94,8.87,8.93,30056.0
2020-03-18 10:15:00,8.91,9.1,8.89,8.91,67879.0,8.91,9.1,8.89,8.91,67879.0
2020-03-18 10:20:00,8.9,8.9,8.67,8.67,32058.0,8.9,8.9,8.67,8.67,32058.0
2020-03-18 10:25:00,8.66,8.74,8.56,8.74,23867.0,8.66,8.74,8.56,8.74,23867.0
2020-03-18 10:30:00,8.76,8.81,8.64,8.64,17986.0,8.76,8.81,8.64,8.64,17986.0
2020-03-18 10:35:00,8.66,8.72,8.57,8.67,12322.0,8.66,8.72,8.57,8.67,12322.0
2020-03-18 10:40:00,8.68,8.69,8.63,8.67,13674.0,8.68,8.69,8.63,8.67,13674.0
2020-03-18 10:45:00,8.68,8.72,8.67,8.7,23990.0,8.68,8.72,8.67,8.7,23990.0
2020-03-18 10:50:00,8.7,8.7,8.61,8.61,20223.0,8.7,8.7,8.61,8.61,20223.0
2020-03-18 10:55:00,8.62,8.72,8.61,8.69,34487.0,8.62,8.72,8.61,8.69,34487.0
2020-03-18 11:00:00,8.69,8.73,8.59,8.61,21192.0,8.69,8.73,8.59,8.61,21192.0
2020-03-18 11:05:00,8.61,8.61,8.55,8.55,18262.0,8.61,8.61,8.55,8.55,18262.0
2020-03-18 11:10:00,8.55,8.56,8.46,8.46,33450.0,8.55,8.56,8.46,8.46,33450.0
2020-03-18 11:15:00,8.46,8.46,8.28,8.3,42225.0,8.46,8.46,8.28,8.3,42225.0
2020-03-18 11:20:00,8.31,8.57,8.3,8.54,49750.0,8.31,8.57,8.3,8.54,49750.0
2020-03-18 11:25:00,8.54,8.54,8.35,8.35,21125.0,8.54,8.54,8.35,8.35,21125.0
2020-03-18 11:30:00,8.36,8.41,8.33,8.34,34877.0,8.36,8.41,8.33,8.34,34877.0
2020-03-18 11:35:00,8.35,8.47,8.34,8.39,37710.0,8.35,8.47,8.34,8.39,37710.0
2020-03-18 11:40:00,8.39,8.4,8.29,8.29,24990.0,8.39,8.4,8.29,8.29,24990.0
2020-03-18 11:45:00,8.28,8.28,8.19,8.21,37709.0,8.28,8.28,8.19,8.21,37709.0
2020-03-18 11:50:00,8.23,8.45,8.23,8.34,23245.0,8.23,8.45,8.23,8.34,23245.0
2020-03-18 11:55:00,8.33,8.39,8.25,8.26,26392.0,8.33,8.39,8.25,8.26,26392.0
2020-03-18 12:00:00,8.25,8.38,8.2,8.32,34706.0,8.25,8.38,8.2,8.32,34706.0
2020-03-18 12:05:00,8.33,8.37,8.3,8.31,16959.0,8.33,8.37,8.3,8.31,16959.0
2020-03-18 12:10:00,8.3,8.33,8.3,8.3,23082.0,8.3,8.33,8.3,8.3,23082.0
2020-03-18 12:15:00,8.31,8.33,8.3,8.31,29386.0,8.31,8.33,8.3,8.31,29386.0
2020-03-18 12:20:00,8.3,8.32,8.3,8.31,30727.0,8.3,8.32,8.3,8.31,30727.0
2020-03-18 12:25:00,8.31,8.33,8.3,8.32,27680.0,8.31,8.33,8.3,8.32,27680.0
2020-03-18 12:30:00,8.32,8.32,8.3,8.3,31973.0,8.32,8.32,8.3,8.3,31973.0
2020-03-18 12:35:00,8.3,8.37,8.3,8.37,35771.0,8.3,8.37,8.3,8.37,35771.0
2020-03-18 12:40:00,8.36,8.37,8.33,8.37,31100.0,8.36,8.37,8.33,8.37,31100.0
2020-03-18 12:45:00,8.37,8.43,8.3,8.31,38479.0,8.37,8.43,8.3,8.31,38479.0
2020-03-18 12:50:00,8.31,8.33,8.3,8.3,22425.0,8.31,8.33,8.3,8.3,22425.0
2020-03-18 12:55:00,8.31,8.31,8.3,8.3,10153.0,8.31,8.31,8.3,8.3,10153.0
2020-03-18 13:00:00,8.3,8.3,8.3,8.3,0.0,8.3,8.3,8.3,8.3,0.0
2020-03-18 13:05:00,8.3,8.3,8.3,8.3,0.0,8.3,8.3,8.3,8.3,0.0
2020-03-18 13:10:00,8.31,8.32,8.3,8.3,10141.0,8.31,8.32,8.3,8.3,10141.0
2020-03-18 13:15:00,8.3,8.31,8.3,8.31,23926.0,8.3,8.31,8.3,8.31,23926.0
2020-03-18 13:20:00,8.3,8.31,8.3,8.31,30032.0,8.3,8.31,8.3,8.31,30032.0
2020-03-18 13:25:00,8.3,8.31,8.29,8.3,32450.0,8.3,8.31,8.29,8.3,32450.0
2020-03-18 13:30:00,8.3,8.31,8.3,8.31,68007.0,8.3,8.31,8.3,8.31,68007.0
2020-03-18 13:35:00,8.3,8.31,8.3,8.3,27660.0,8.3,8.31,8.3,8.3,27660.0
2020-03-18 13:40:00,8.3,8.58,8.3,8.46,91118.0,8.3,8.58,8.3,8.46,91118.0
2020-03-18 13:45:00,8.47,8.47,8.34,8.38,28226.0,8.47,8.47,8.34,8.38,28226.0
2020-03-18 13:50:00,8.37,8.38,8.22,8.22,26082.0,8.37,8.38,8.22,8.22,26082.0
2020-03-18 13:55:00,8.21,8.21,8.06,8.06,38765.0,8.21,8.21,8.06,8.06,38765.0
2020-03-18 14:00:00,8.06,8.07,7.75,7.75,53953.0,8.06,8.07,7.75,7.75,53953.0
2020-03-18 14:05:00,7.76,7.82,7.66,7.77,43064.0,7.76,7.82,7.66,7.77,43064.0
2020-03-18 14:10:00,7.78,7.79,7.5,7.5,43953.0,7.78,7.79,7.5,7.5,43953.0
2020-03-18 14:15:00,7.48,7.58,7.42,7.58,33684.0,7.48,7.58,7.42,7.58,33684.0
2020-03-18 14:20:00,7.58,7.59,7.51,7.51,31636.0,7.58,7.59,7.51,7.51,31636.0
2020-03-18 14:25:00,7.52,7.62,7.5,7.62,38953.0,7.52,7.62,7.5,7.62,38953.0
2020-03-18 14:30:00,7.61,7.61,7.57,7.6,101655.0,7.61,7.61,7.57,7.6,101655.0
2020-03-18 14:35:00,7.6,7.68,7.6,7.68,45062.0,7.6,7.68,7.6,7.68,45062.0
2020-03-18 14:40:00,7.68,7.71,7.63,7.71,56596.0,7.68,7.71,7.63,7.71,56596.0
2020-03-18 14:45:00,7.72,7.74,7.62,7.64,38556.0,7.72,7.74,7.62,7.64,38556.0
2020-03-18 14:50:00,7.64,7.65,7.47,7.59,62789.0,7.64,7.65,7.47,7.59,62789.0
2020-03-18 14:55:00,7.58,7.75,7.58,7.65,106020.0,7.58,7.75,7.58,7.65,106020.0
2020-03-18 15:00:00,7.65,7.72,7.63,7.65,44371.0,7.65,7.72,7.63,7.65,44371.0
2020-03-18 15:05:00,7.65,7.69,7.64,7.66,37896.0,7.65,7.69,7.64,7.66,37896.0
2020-03-18 15:10:00,7.68,7.79,7.67,7.72,41047.0,7.68,7.79,7.67,7.72,41047.0
2020-03-18 15:15:00,7.7,7.94,7.69,7.94,123483.0,7.7,7.94,7.69,7.94,123483.0
2020-03-18 15:20:00,7.94,7.95,7.88,7.91,51913.0,7.94,7.95,7.88,7.91,51913.0
2020-03-18 15:25:00,7.91,7.95,7.86,7.92,61738.0,7.91,7.95,7.86,7.92,61738.0
2020-03-18 15:30:00,7.93,7.93,7.83,7.83,66879.0,7.93,7.93,7.83,7.83,66879.0
2020-03-18 15:35:00,7.83,7.84,7.69,7.69,54030.0,7.83,7.84,7.69,7.69,54030.0
2020-03-18 15:40:00,7.68,7.87,7.61,7.85,94099.0,7.68,7.87,7.61,7.85,94099.0
2020-03-18 15:45:00,7.85,7.94,7.79,7.93,77407.0,7.85,7.94,7.79,7.93,77407.0
2020-03-18 15:50:00,7.94,8.0,7.87,8.0,153915.0,7.94,8.0,7.87,8.0,153915.0
2020-03-18 15:55:00,8.0,8.16,7.98,8.04,211038.0,8.0,8.16,7.98,8.04,211038.0
2020-03-19 09:30:00,8.0,8.02,7.9,7.97,23574.0,8.0,8.02,7.9,7.97,23574.0
2020-03-19 09:35:00,7.98,7.99,7.59,7.59,5387.0,7.98,7.99,7.59,7.59,5387.0
2020-03-19 09:40:00,7.57,7.65,7.5,7.6,27075.0,7.57,7.65,7.5,7.6,27075.0
2020-03-19 09:45:00,7.58,7.76,7.57,7.74,21870.0,7.58,7.76,7.57,7.74,21870.0
2020-03-19 09:50:00,7.76,8.44,7.74,8.44,45808.0,7.76,8.44,7.74,8.44,45808.0
2020-03-19 09:55:00,8.44,8.77,8.43,8.62,25440.0,8.44,8.77,8.43,8.62,25440.0
2020-03-19 10:00:00,8.58,8.73,8.45,8.65,39061.0,8.58,8.73,8.45,8.65,39061.0
2020-03-19 10:05:00,8.6,8.78,8.54,8.75,27350.0,8.6,8.78,8.54,8.75,27350.0
2020-03-19 10:10:00,8.8,8.97,8.79,8.95,7482.0,8.8,8.97,8.79,8.95,7482.0
2020-03-19 10:15:00,8.95,9.07,8.63,8.63,32338.0,8.95,9.07,8.63,8.63,32338.0
2020-03-19 10:20:00,8.66,8.66,8.49,8.62,12185.0,8.66,8.66,8.49,8.62,12185.0
2020-03-19 10:25:00,8.67,8.86,8.65,8.86,16429.0,8.67,8.86,8.65,8.86,16429.0
2020-03-19 10:30:00,8.84,8.9,8.8,8.84,10998.0,8.84,8.9,8.8,8.84,10998.0
2020-03-19 10:35:00,8.84,8.84,8.46,8.49,20949.0,8.84,8.84,8.46,8.49,20949.0
2020-03-19 10:40:00,8.49,8.5,8.44,8.49,27714.0,8.49,8.5,8.44,8.49,27714.0
2020-03-19 10:45:00,8.48,8.54,8.43,8.43,7206.0,8.48,8.54,8.43,8.43,7206.0
2020-03-19 10:50:00,8.4,8.41,8.35,8.38,15995.0,8.4,8.41,8.35,8.38,15995.0
2020-03-19 10:55:00,8.34,8.52,8.34,8.37,26074.0,8.34,8.52,8.34,8.37,26074.0
2020-03-19 11:00:00,8.38,8.53,8.37,8.47,8773.0,8.38,8.53,8.37,8.47,8773.0
2020-03-19 11:05:00,8.47,8.47,8.38,8.41,7096.0,8.47,8.47,8.38,8.41,7096.0
2020-03-19 11:10:00,8.43,8.83,8.42,8.77,121398.0,8.43,8.83,8.42,8.77,121398.0
2020-03-19 11:15:00,8.75,8.82,8.67,8.77,14077.0,8.75,8.82,8.67,8.77,14077.0
2020-03-19 11:20:00,8.77,8.77,8.67,8.67,24235.0,8.77,8.77,8.67,8.67,24235.0
2020-03-19 11:25:00,8.64,8.91,8.64,8.91,13649.0,8.64,8.91,8.64,8.91,13649.0
2020-03-19 11:30:00,8.88,8.89,8.71,8.87,14010.0,8.88,8.89,8.71,8.87,14010.0
2020-03-19 11:35:00,8.92,9.19,8.8,9.01,21072.0,8.92,9.19,8.8,9.01,21072.0
2020-03-19 11:40:00,9.0,9.04,8.89,8.98,18031.0,9.0,9.04,8.89,8.98,18031.0
2020-03-19 11:45:00,8.96,9.01,8.86,8.91,15448.0,8.96,9.01,8.86,8.91,15448.0
2020-03-19 11:50:00,8.91,9.13,8.9,9.11,19500.0,8.91,9.13,8.9,9.11,19500.0
2020-03-19 11:55:00,9.11,9.22,8.95,8.98,39092.0,9.11,9.22,8.95,8.98,39092.0
2020-03-19 12:00:00,8.99,9.0,8.9,8.92,15000.0,8.99,9.0,8.9,8.92,15000.0
2020-03-19 12:05:00,8.92,8.97,8.83,8.83,22549.0,8.92,8.97,8.83,8.83,22549.0
2020-03-19 12:10:00,8.82,8.85,8.73,8.78,19310.0,8.82,8.85,8.73,8.78,19310.0
2020-03-19 12:15:00,8.84,8.84,8.59,8.65,25157.0,8.84,8.84,8.59,8.65,25157.0
2020-03-19 12:20:00,8.69,8.81,8.64,8.66,23365.0,8.69,8.81,8.64,8.66,23365.0
2020-03-19 12:25:00,8.66,8.71,8.63,8.69,18783.0,8.66,8.71,8.63,8.69,18783.0
2020-03-19 12:30:00,8.69,8.69,8.59,8.61,25703.0,8.69,8.69,8.59,8.61,25703.0
2020-03-19 12:35:00,8.61,8.71,8.6,8.69,26481.0,8.61,8.71,8.6,8.69,26481.0
2020-03-19 12:40:00,8.68,8.84,8.66,8.73,21802.0,8.68,8.84,8.66,8.73,21802.0
2020-03-19 12:45:00,8.74,8.83,8.74,8.75,9955.0,8.74,8.83,8.74,8.75,9955.0
2020-03-19 12:50:00,8.72,8.81,8.72,8.78,13759.0,8.72,8.81,8.72,8.78,13759.0
2020-03-19 12:55:00,8.77,8.78,8.66,8.66,10177.0,8.77,8.78,8.66,8.66,10177.0
2020-03-19 13:00:00,8.61,8.66,8.54,8.62,14372.0,8.61,8.66,8.54,8.62,14372.0
2020-03-19 13:05:00,8.61,8.71,8.61,8.66,16280.0,8.61,8.71,8.61,8.66,16280.0
2020-03-19 13:10:00,8.66,8.8,8.66,8.8,8597.0,8.66,8.8,8.66,8.8,8597.0
2020-03-19 13:15:00,8.77,8.8,8.71,8.73,11007.0,8.77,8.8,8.71,8.73,11007.0
2020-03-19 13:20:00,8.73,8.78,8.71,8.76,9564.0,8.73,8.78,8.71,8.76,9564.0
2020-03-19 13:25:00,8.76,8.76,8.61,8.62,13626.0,8.76,8.76,8.61,8.62,13626.0
2020-03-19 13:30:00,8.62,8.66,8.62,8.64,8654.0,8.62,8.66,8.62,8.64,8654.0
2020-03-19 13:35:00,8.63,8.68,8.57,8.63,9733.0,8.63,8.68,8.57,8.63,9733.0
2020-03-19 13:40:00,8.62,8.7,8.62,8.7,8258.0,8.62,8.7,8.62,8.7,8258.0
2020-03-19 13:45:00,8.69,8.87,8.67,8.85,13533.0,8.69,8.87,8.67,8.85,13533.0
2020-03-19 13:50:00,8.84,8.88,8.82,8.83,19793.0,8.84,8.88,8.82,8.83,19793.0
2020-03-19 13:55:00,8.83,8.84,8.7,8.71,46859.0,8.83,8.84,8.7,8.71,46859.0
2020-03-19 14:00:00,8.71,8.75,8.59,8.65,23075.0,8.71,8.75,8.59,8.65,23075.0
2020-03-19 14:05:00,8.66,8.75,8.63,8.67,17252.0,8.66,8.75,8.63,8.67,17252.0
2020-03-19 14:10:00,8.67,8.73,8.6,8.7,18551.0,8.67,8.73,8.6,8.7,18551.0
2020-03-19 14:15:00,8.7,8.79,8.62,8.78,15399.0,8.7,8.79,8.62,8.78,15399.0
2020-03-19 14:20:00,8.76,8.76,8.67,8.7,16976.0,8.76,8.76,8.67,8.7,16976.0
2020-03-19 14:25:00,8.7,8.74,8.66,8.68,17650.0,8.7,8.74,8.66,8.68,17650.0
2020-03-19 14:30:00,8.69,8.73,8.65,8.69,11431.0,8.69,8.73,8.65,8.69,11431.0
2020-03-19 14:35:00,8.68,8.72,8.63,8.7,23148.0,8.68,8.72,8.63,8.7,23148.0
2020-03-19 14:40:00,8.7,8.78,8.68,8.75,15828.0,8.7,8.78,8.68,8.75,15828.0
2020-03-19 14:45:00,8.74,8.75,8.7,8.74,23268.0,8.74,8.75,8.7,8.74,23268.0
2020-03-19 14:50:00,8.74,8.76,8.68,8.7,27488.0,8.74,8.76,8.68,8.7,27488.0
2020-03-19 14:55:00,8.7,8.73,8.68,8.69,18099.0,8.7,8.73,8.68,8.69,18099.0
2020-03-19 15:00:00,8.69,8.72,8.69,8.72,28180.0,8.69,8.72,8.69,8.72,28180.0
2020-03-19 15:05:00,8.71,8.85,8.7,8.81,52996.0,8.71,8.85,8.7,8.81,52996.0
2020-03-19 15:10:00,8.8,8.83,8.76,8.78,38211.0,8.8,8.83,8.76,8.78,38211.0
2020-03-19 15:15:00,8.78,8.81,8.73,8.75,41892.0,8.78,8.81,8.73,8.75,41892.0
2020-03-19 15:20:00,8.74,8.78,8.73,8.76,24449.0,8.74,8.78,8.73,8.76,24449.0
2020-03-19 15:25:00,8.76,8.77,8.74,8.74,23828.0,8.76,8.77,8.74,8.74,23828.0
2020-03-19 15:30:00,8.75,9.08,8.74,9.05,54775.0,8.75,9.08,8.74,9.05,54775.0
2020-03-19 15:35:00,9.05,9.06,8.99,9.01,23137.0,9.05,9.06,8.99,9.01,23137.0
2020-03-19 15:40:00,9.01,9.01,9.0,9.01,45932.0,9.01,9.01,9.0,9.01,45932.0
2020-03-19 15:45:00,9.01,9.05,9.0,9.04,53853.0,9.01,9.05,9.0,9.04,53853.0
2020-03-19 15:50:00,9.05,9.13,9.04,9.13,92349.0,9.05,9.13,9.04,9.13,92349.0
2020-03-19 15:55:00,9.13,9.13,9.12,9.13,141821.0,9.13,9.13,9.12,9.13,141821.0
2020-03-20 09:30:00,9.37,9.69,9.32,9.35,207532.0,9.37,9.69,9.32,9.35,207532.0
2020-03-20 09:35:00,9.39,9.58,9.03,9.1,73630.0,9.39,9.58,9.03,9.1,73630.0
2020-03-20 09:40:00,9.06,9.23,8.96,8.96,84729.0,9.06,9.23,8.96,8.96,84729.0
2020-03-20 09:45:00,8.92,8.96,8.72,8.89,47183.0,8.92,8.96,8.72,8.89,47183.0
2020-03-20 09:50:00,8.78,9.1,8.75,9.05,7825.0,8.78,9.1,8.75,9.05,7825.0
2020-03-20 09:55:00,9.03,9.15,8.89,8.94,36443.0,9.03,9.15,8.89,8.94,36443.0
2020-03-20 10:00:00,8.96,9.08,8.86,9.02,40468.0,8.96,9.08,8.86,9.02,40468.0
2020-03-20 10:05:00,9.02,9.18,8.88,9.13,46542.0,9.02,9.18,8.88,9.13,46542.0
2020-03-20 10:10:00,9.1,9.32,9.1,9.16,21160.0,9.1,9.32,9.1,9.16,21160.0
2020-03-20 10:15:00,9.15,9.27,9.14,9.21,13805.0,9.15,9.27,9.14,9.21,13805.0
2020-03-20 10:20:00,9.19,9.37,9.1,9.32,34942.0,9.19,9.37,9.1,9.32,34942.0
2020-03-20 10:25:00,9.32,9.45,9.32,9.36,22807.0,9.32,9.45,9.32,9.36,22807.0
2020-03-20 10:30:00,9.38,9.5,9.36,9.41,18437.0,9.38,9.5,9.36,9.41,18437.0
2020-03-20 10:35:00,9.4,9.4,9.25,9.38,22842.0,9.4,9.4,9.25,9.38,22842.0
2020-03-20 10:40:00,9.42,9.47,9.27,9.34,10225.0,9.42,9.47,9.27,9.34,10225.0
2020-03-20 10:45:00,9.29,9.45,9.29,9.43,16830.0,9.29,9.45,9.29,9.43,16830.0
2020-03-20 10:50:00,9.43,9.55,9.43,9.5,12055.0,9.43,9.55,9.43,9.5,12055.0
2020-03-20 10:55:00,9.51,9.66,9.44,9.63,41617.0,9.51,9.66,9.44,9.63,41617.0
2020-03-20 11:00:00,9.64,9.65,9.47,9.47,31835.0,9.64,9.65,9.47,9.47,31835.0
2020-03-20 11:05:00,9.47,9.57,9.38,9.57,38867.0,9.47,9.57,9.38,9.57,38867.0
2020-03-20 11:10:00,9.55,9.55,9.42,9.42,15597.0,9.55,9.55,9.42,9.42,15597.0
2020-03-20 11:15:00,9.43,9.43,9.27,9.32,12620.0,9.43,9.43,9.27,9.32,12620.0
2020-03-20 11:20:00,9.31,9.31,9.02,9.05,65211.0,9.31,9.31,9.02,9.05,65211.0
2020-03-20 11:25:00,9.06,9.24,9.03,9.2,21132.0,9.06,9.24,9.03,9.2,21132.0
2020-03-20 11:30:00,9.17,9.26,9.11,9.21,8490.0,9.17,9.26,9.11,9.21,8490.0
2020-03-20 11:35:00,9.23,9.28,9.13,9.22,4471.0,9.23,9.28,9.13,9.22,4471.0
2020-03-20 11:40:00,9.18,9.28,9.15,9.27,13627.0,9.18,9.28,9.15,9.27,13627.0
2020-03-20 11:45:00,9.25,9.28,9.19,9.22,28968.0,9.25,9.28,9.19,9.22,28968.0
2020-03-20 11:50:00,9.2,9.27,9.17,9.25,15404.0,9.2,9.27,9.17,9.25,15404.0
2020-03-20 11:55:00,9.23,9.36,9.23,9.32,20986.0,9.23,9.36,9.23,9.32,20986.0
2020-03-20 12:00:00,9.32,9.43,9.3,9.34,27879.0,9.32,9.43,9.3,9.34,27879.0
2020-03-20 12:05:00,9.33,9.33,8.99,8.99,57240.0,9.33,9.33,8.99,8.99,57240.0
2020-03-20 12:10:00,8.99,9.33,8.99,9.25,28055.0,8.99,9.33,8.99,9.25,28055.0
2020-03-20 12:15:00,9.25,9.33,9.24,9.26,17856.0,9.25,9.33,9.24,9.26,17856.0
2020-03-20 12:20:00,9.25,9.25,9.1,9.14,31867.0,9.25,9.25,9.1,9.14,31867.0
2020-03-20 12:25:00,9.1,9.15,9.05,9.13,41606.0,9.1,9.15,9.05,9.13,41606.0
2020-03-20 12:30:00,9.13,9.42,9.11,9.42,23267.0,9.13,9.42,9.11,9.42,23267.0
2020-03-20 12:35:00,9.41,9.41,9.19,9.22,27635.0,9.41,9.41,9.19,9.22,27635.0
2020-03-20 12:40:00,9.24,9.43,9.14,9.26,48532.0,9.24,9.43,9.14,9.26,48532.0
2020-03-20 12:45:00,9.26,9.34,9.16,9.28,19499.0,9.26,9.34,9.16,9.28,19499.0
2020-03-20 12:50:00,9.28,9.35,9.22,9.28,14552.0,9.28,9.35,9.22,9.28,14552.0
2020-03-20 12:55:00,9.28,9.38,9.24,9.25,17228.0,9.28,9.38,9.24,9.25,17228.0
2020-03-20 13:00:00,9.27,9.44,9.26,9.4,30011.0,9.27,9.44,9.26,9.4,30011.0
2020-03-20 13:05:00,9.38,9.47,9.32,9.42,6837.0,9.38,9.47,9.32,9.42,6837.0
2020-03-20 13:10:00,9.42,9.48,9.33,9.33,6444.0,9.42,9.48,9.33,9.33,6444.0
2020-03-20 13:15:00,9.34,9.41,9.3,9.3,14862.0,9.34,9.41,9.3,9.3,14862.0
2020-03-20 13:20:00,9.29,9.4,9.25,9.28,19700.0,9.29,9.4,9.25,9.28,19700.0
2020-03-20 13:25:00,9.24,9.31,9.21,9.23,59544.0,9.24,9.31,9.21,9.23,59544.0
2020-03-20 13:30:00,9.24,9.27,9.12,9.17,28963.0,9.24,9.27,9.12,9.17,28963.0
2020-03-20 13:35:00,9.17,9.21,9.07,9.19,20301.0,9.17,9.21,9.07,9.19,20301.0
2020-03-20 13:40:00,9.17,9.2,9.11,9.14,7136.0,9.17,9.2,9.11,9.14,7136.0
2020-03-20 13:45:00,9.14,9.19,9.12,9.13,8850.0,9.14,9.19,9.12,9.13,8850.0
2020-03-20 13:50:00,9.14,9.19,9.12,9.12,18682.0,9.14,9.19,9.12,9.12,18682.0
2020-03-20 13:55:00,9.12,9.22,9.12,9.22,38500.0,9.12,9.22,9.12,9.22,38500.0
2020-03-20 14:00:00,9.21,9.23,9.07,9.09,39686.0,9.21,9.23,9.07,9.09,39686.0
2020-03-20 14:05:00,9.08,9.13,9.04,9.07,22513.0,9.08,9.13,9.04,9.07,22513.0
2020-03-20 14:10:00,9.08,9.08,8.98,8.99,10373.0,9.08,9.08,8.98,8.99,10373.0
2020-03-20 14:15:00,8.98,9.03,8.89,8.98,55979.0,8.98,9.03,8.89,8.98,55979.0
2020-03-20 14:20:00,8.98,9.07,8.91,8.92,47531.0,8.98,9.07,8.91,8.92,47531.0
2020-03-20 14:25:00,8.92,8.92,8.81,8.9,55741.0,8.92,8.92,8.81,8.9,55741.0
2020-03-20 14:30:00,8.92,8.97,8.83,8.85,22952.0,8.92,8.97,8.83,8.85,22952.0
2020-03-20 14:35:00,8.86,8.89,8.74,8.78,42999.0,8.86,8.89,8.74,8.78,42999.0
2020-03-20 14:40:00,8.77,8.81,8.7,8.81,34446.0,8.77,8.81,8.7,8.81,34446.0
2020-03-20 14:45:00,8.84,8.99,8.72,8.73,35097.0,8.84,8.99,8.72,8.73,35097.0
2020-03-20 14:50:00,8.75,8.76,8.62,8.67,39808.0,8.75,8.76,8.62,8.67,39808.0
2020-03-20 14:55:00,8.64,8.73,8.63,8.72,131754.0,8.64,8.73,8.63,8.72,131754.0
2020-03-20 15:00:00,8.73,8.74,8.57,8.63,28069.0,8.73,8.74,8.57,8.63,28069.0
2020-03-20 15:05:00,8.63,8.76,8.63,8.71,53894.0,8.63,8.76,8.63,8.71,53894.0
2020-03-20 15:10:00,8.7,8.78,8.66,8.7,36347.0,8.7,8.78,8.66,8.7,36347.0
2020-03-20 15:15:00,8.71,8.74,8.62,8.62,16956.0,8.71,8.74,8.62,8.62,16956.0
2020-03-20 15:20:00,8.63,8.68,8.57,8.67,89777.0,8.63,8.68,8.57,8.67,89777.0
2020-03-20 15:25:00,8.68,8.83,8.68,8.81,25916.0,8.68,8.83,8.68,8.81,25916.0
2020-03-20 15:30:00,8.81,8.84,8.74,8.78,32748.0,8.81,8.84,8.74,8.78,32748.0
2020-03-20 15:35:00,8.77,8.86,8.73,8.79,64913.0,8.77,8.86,8.73,8.79,64913.0
2020-03-20 15:40:00,8.79,8.84,8.72,8.74,53986.0,8.79,8.84,8.72,8.74,53986.0
2020-03-20 15:45:00,8.74,8.81,8.73,8.74,45064.0,8.74,8.81,8.73,8.74,45064.0
2020-03-20 15:50:00,8.74,8.81,8.7,8.79,76564.0,8.74,8.81,8.7,8.79,76564.0
2020-03-20 15:55:00,8.8,8.82,8.7,8.7,140152.0,8.8,8.82,8.7,8.7,140152.0
2020-03-23 09:30:00,8.59,8.85,8.58,8.76,50205.0,8.59,8.85,8.58,8.76,50205.0
2020-03-23 09:35:00,8.69,8.73,8.17,8.27,37264.0,8.69,8.73,8.17,8.27,37264.0
2020-03-23 09:40:00,8.26,8.7,8.26,8.61,15614.0,8.26,8.7,8.26,8.61,15614.0
2020-03-23 09:45:00,8.62,8.74,8.53,8.58,20557.0,8.62,8.74,8.53,8.58,20557.0
2020-03-23 09:50:00,8.58,8.73,8.42,8.64,36565.0,8.58,8.73,8.42,8.64,36565.0
2020-03-23 09:55:00,8.61,8.9,8.57,8.9,39743.0,8.61,8.9,8.57,8.9,39743.0
2020-03-23 10:00:00,8.92,8.93,8.76,8.81,44915.0,8.92,8.93,8.76,8.81,44915.0
2020-03-23 10:05:00,8.79,8.81,8.5,8.55,64863.0,8.79,8.81,8.5,8.55,64863.0
2020-03-23 10:10:00,8.55,8.71,8.51,8.61,40036.0,8.55,8.71,8.51,8.61,40036.0
2020-03-23 10:15:00,8.63,8.7,8.48,8.48,16190.0,8.63,8.7,8.48,8.48,16190.0
2020-03-23 10:20:00,8.48,8.66,8.4,8.59,40827.0,8.48,8.66,8.4,8.59,40827.0
2020-03-23 10:25:00,8.64,8.67,8.38,8.6,45449.0,8.64,8.67,8.38,8.6,45449.0
2020-03-23 10:30:00,8.59,8.62,8.36,8.4,32592.0,8.59,8.62,8.36,8.4,32592.0
2020-03-23 10:35:00,8.35,8.4,8.15,8.37,29719.0,8.35,8.4,8.15,8.37,29719.0
2020-03-23 10:40:00,8.35,8.58,8.35,8.44,18530.0,8.35,8.58,8.35,8.44,18530.0
2020-03-23 10:45:00,8.44,8.52,8.37,8.41,23821.0,8.44,8.52,8.37,8.41,23821.0
2020-03-23 10:50:00,8.42,8.54,8.37,8.48,13505.0,8.42,8.54,8.37,8.48,13505.0
2020-03-23 10:55:00,8.5,8.54,8.42,8.53,16379.0,8.5,8.54,8.42,8.53,16379.0
2020-03-23 11:00:00,8.55,8.59,8.43,8.57,22964.0,8.55,8.59,8.43,8.57,22964.0
2020-03-23 11:05:00,8.55,8.55,8.44,8.46,21432.0,8.55,8.55,8.44,8.46,21432.0
2020-03-23 11:10:00,8.47,8.56,8.37,8.37,10560.0,8.47,8.56,8.37,8.37,10560.0
2020-03-23 11:15:00,8.37,8.41,8.28,8.31,16810.0,8.37,8.41,8.28,8.31,16810.0
2020-03-23 11:20:00,8.33,8.37,8.22,8.22,12670.0,8.33,8.37,8.22,8.22,12670.0
2020-03-23 11:25:00,8.22,8.23,8.1,8.19,14424.0,8.22,8.23,8.1,8.19,14424.0
2020-03-23 11:30:00,8.19,8.26,8.18,8.2,17262.0,8.19,8.26,8.18,8.2,17262.0
2020-03-23 11:35:00,8.2,8.26,8.14,8.14,15471.0,8.2,8.26,8.14,8.14,15471.0
2020-03-23 11:40:00,8.17,8.18,8.09,8.1,20244.0,8.17,8.18,8.09,8.1,20244.0
2020-03-23 11:45:00,8.11,8.17,8.08,8.13,16565.0,8.11,8.17,8.08,8.13,16565.0
2020-03-23 11:50:00,8.13,8.23,8.12,8.15,20460.0,8.13,8.23,8.12,8.15,20460.0
2020-03-23 11:55:00,8.18,8.29,8.09,8.24,19489.0,8.18,8.29,8.09,8.24,19489.0
2020-03-23 12:00:00,8.24,8.32,8.18,8.24,32062.0,8.24,8.32,8.18,8.24,32062.0
2020-03-23 12:05:00,8.24,8.26,8.16,8.16,18147.0,8.24,8.26,8.16,8.16,18147.0
2020-03-23 12:10:00,8.15,8.18,8.1,8.16,18975.0,8.15,8.18,8.1,8.16,18975.0
2020-03-23 12:15:00,8.16,8.29,8.15,8.21,26438.0,8.16,8.29,8.15,8.21,26438.0
2020-03-23 12:20:00,8.22,8.36,8.2,8.28,28684.0,8.22,8.36,8.2,8.28,28684.0
2020-03-23 12:25:00,8.29,8.4,8.25,8.4,19509.0,8.29,8.4,8.25,8.4,19509.0
2020-03-23 12:30:00,8.4,8.41,8.3,8.36,23946.0,8.4,8.41,8.3,8.36,23946.0
2020-03-23 12:35:00,8.37,8.42,8.33,8.35,13889.0,8.37,8.42,8.33,8.35,13889.0
2020-03-23 12:40:00,8.37,8.41,8.34,8.4,19321.0,8.37,8.41,8.34,8.4,19321.0
2020-03-23 12:45:00,8.4,8.5,8.37,8.5,25550.0,8.4,8.5,8.37,8.5,25550.0
2020-03-23 12:50:00,8.49,8.49,8.37,8.44,24886.0,8.49,8.49,8.37,8.44,24886.0
2020-03-23 12:55:00,8.43,8.63,8.43,8.53,29365.0,8.43,8.63,8.43,8.53,29365.0
2020-03-23 13:00:00,8.53,8.54,8.37,8.41,17346.0,8.53,8.54,8.37,8.41,17346.0
2020-03-23 13:05:00,8.41,8.49,8.38,8.43,13922.0,8.41,8.49,8.38,8.43,13922.0
2020-03-23 13:10:00,8.43,8.55,8.42,8.53,14844.0,8.43,8.55,8.42,8.53,14844.0
2020-03-23 13:15:00,8.52,8.52,8.4,8.45,24386.0,8.52,8.52,8.4,8.45,24386.0
2020-03-23 13:20:00,8.45,8.48,8.36,8.41,21596.0,8.45,8.48,8.36,8.41,21596.0
2020-03-23 13:25:00,8.41,8.43,8.34,8.35,16776.0,8.41,8.43,8.34,8.35,16776.0
2020-03-23 13:30:00,8.35,8.47,8.32,8.46,27173.0,8.35,8.47,8.32,8.46,27173.0
2020-03-23 13:35:00,8.47,8.47,8.4,8.42,17762.0,8.47,8.47,8.4,8.42,17762.0
2020-03-23 13:40:00,8.42,8.53,8.37,8.38,26508.0,8.42,8.53,8.37,8.38,26508.0
2020-03-23 13:45:00,8.38,8.61,8.38,8.59,17887.0,8.38,8.61,8.38,8.59,17887.0
2020-03-23 13:50:00,8.6,8.6,8.46,8.49,13272.0,8.6,8.6,8.46,8.49,13272.0
2020-03-23 13:55:00,8.45,8.45,8.29,8.39,18303.0,8.45,8.45,8.29,8.39,18303.0
2020-03-23 14:00:00,8.41,8.41,8.29,8.36,13313.0,8.41,8.41,8.29,8.36,13313.0
2020-03-23 14:05:00,8.34,8.46,8.32,8.39,13306.0,8.34,8.46,8.32,8.39,13306.0
2020-03-23 14:10:00,8.39,8.46,8.37,8.42,15436.0,8.39,8.46,8.37,8.42,15436.0
2020-03-23 14:15:00,8.43,8.48,8.42,8.43,16064.0,8.43,8.48,8.42,8.43,16064.0
2020-03-23 14:20:00,8.43,8.46,8.33,8.42,21122.0,8.43,8.46,8.33,8.42,21122.0
2020-03-23 14:25:00,8.42,8.52,8.37,8.49,20876.0,8.42,8.52,8.37,8.49,20876.0
2020-03-23 14:30:00,8.49,8.49,8.4,8.43,19181.0,8.49,8.49,8.4,8.43,19181.0
2020-03-23 14:35:00,8.44,8.48,8.39,8.44,20771.0,8.44,8.48,8.39,8.44,20771.0
2020-03-23 14:40:00,8.44,8.51,8.39,8.5,22800.0,8.44,8.51,8.39,8.5,22800.0
2020-03-23 14:45:00,8.51,8.6,8.45,8.58,24804.0,8.51,8.6,8.45,8.58,24804.0
2020-03-23 14:50:00,8.58,8.58,8.42,8.47,23263.0,8.58,8.58,8.42,8.47,23263.0
2020-03-23 14:55:00,8.47,8.49,8.42,8.43,19226.0,8.47,8.49,8.42,8.43,19226.0
2020-03-23 15:00:00,8.44,8.46,8.37,8.44,28618.0,8.44,8.46,8.37,8.44,28618.0
2020-03-23 15:05:00,8.42,8.43,8.35,8.36,25981.0,8.42,8.43,8.35,8.36,25981.0
2020-03-23 15:10:00,8.36,8.39,8.34,8.38,16917.0,8.36,8.39,8.34,8.38,16917.0
2020-03-23 15:15:00,8.38,8.41,8.33,8.36,18166.0,8.38,8.41,8.33,8.36,18166.0
2020-03-23 15:20:00,8.35,8.37,8.3,8.32,24417.0,8.35,8.37,8.3,8.32,24417.0
2020-03-23 15:25:00,8.31,8.35,8.27,8.28,30348.0,8.31,8.35,8.27,8.28,30348.0
2020-03-23 15:30:00,8.28,8.29,8.2,8.25,54450.0,8.28,8.29,8.2,8.25,54450.0
2020-03-23 15:35:00,8.24,8.31,8.22,8.27,56902.0,8.24,8.31,8.22,8.27,56902.0
2020-03-23 15:40:00,8.27,8.28,8.15,8.22,78475.0,8.27,8.28,8.15,8.22,78475.0
2020-03-23 15:45:00,8.21,8.28,8.17,8.21,64285.0,8.21,8.28,8.17,8.21,64285.0
2020-03-23 15:50:00,8.21,8.31,8.21,8.27,111661.0,8.21,8.31,8.21,8.27,111661.0
2020-03-23 15:55:00,8.27,8.28,8.15,8.22,260627.0,8.27,8.28,8.15,8.22,260627.0
2020-03-24 09:30:00,9.01,9.19,8.69,9.09,135086.0,9.01,9.19,8.69,9.09,135086.0
2020-03-24 09:35:00,9.09,9.53,9.06,9.12,53214.0,9.09,9.53,9.06,9.12,53214.0
2020-03-24 09:40:00,9.13,9.17,9.02,9.07,39952.0,9.13,9.17,9.02,9.07,39952.0
2020-03-24 09:45:00,9.05,9.18,9.05,9.15,25183.0,9.05,9.18,9.05,9.15,25183.0
2020-03-24 09:50:00,9.14,9.4,9.13,9.28,48741.0,9.14,9.4,9.13,9.28,48741.0
2020-03-24 09:55:00,9.24,9.25,9.03,9.04,12282.0,9.24,9.25,9.03,9.04,12282.0
2020-03-24 10:00:00,9.04,9.18,9.03,9.12,17988.0,9.04,9.18,9.03,9.12,17988.0
2020-03-24 10:05:00,9.15,9.18,9.07,9.11,10700.0,9.15,9.18,9.07,9.11,10700.0
2020-03-24 10:10:00,9.09,9.12,9.03,9.05,40506.0,9.09,9.12,9.03,9.05,40506.0
2020-03-24 10:15:00,9.04,9.26,9.03,9.19,17065.0,9.04,9.26,9.03,9.19,17065.0
2020-03-24 10:20:00,9.21,9.21,9.06,9.21,18805.0,9.21,9.21,9.06,9.21,18805.0
2020-03-24 10:25:00,9.21,9.38,9.19,9.26,69984.0,9.21,9.38,9.19,9.26,69984.0
2020-03-24 10:30:00,9.28,9.51,9.28,9.44,30704.0,9.28,9.51,9.28,9.44,30704.0
2020-03-24 10:35:00,9.38,9.42,9.34,9.4,8215.0,9.38,9.42,9.34,9.4,8215.0
2020-03-24 10:40:00,9.38,9.45,9.33,9.34,11306.0,9.38,9.45,9.33,9.34,11306.0
2020-03-24 10:45:00,9.33,9.4,9.24,9.38,69143.0,9.33,9.4,9.24,9.38,69143.0
2020-03-24 10:50:00,9.35,9.39,9.31,9.36,30991.0,9.35,9.39,9.31,9.36,30991.0
2020-03-24 10:55:00,9.34,9.4,9.28,9.31,11442.0,9.34,9.4,9.28,9.31,11442.0
2020-03-24 11:00:00,9.33,9.41,9.33,9.37,45883.0,9.33,9.41,9.33,9.37,45883.0
2020-03-24 11:05:00,9.37,9.43,9.33,9.41,52474.0,9.37,9.43,9.33,9.41,52474.0
2020-03-24 11:10:00,9.39,9.48,9.36,9.46,25189.0,9.39,9.48,9.36,9.46,25189.0
2020-03-24 11:15:00,9.47,9.5,9.35,9.35,58296.0,9.47,9.5,9.35,9.35,58296.0
2020-03-24 11:20:00,9.33,9.46,9.32,9.45,18376.0,9.33,9.46,9.32,9.45,18376.0
2020-03-24 11:25:00,9.45,9.5,9.39,9.4,28200.0,9.45,9.5,9.39,9.4,28200.0
2020-03-24 11:30:00,9.39,9.42,9.29,9.34,16300.0,9.39,9.42,9.29,9.34,16300.0
2020-03-24 11:35:00,9.34,9.36,9.29,9.34,14277.0,9.34,9.36,9.29,9.34,14277.0
2020-03-24 11:40:00,9.33,9.37,9.28,9.28,16269.0,9.33,9.37,9.28,9.28,16269.0
2020-03-24 11:45:00,9.29,9.36,9.25,9.26,19207.0,9.29,9.36,9.25,9.26,19207.0
2020-03-24 11:50:00,9.27,9.28,9.22,9.22,16472.0,9.27,9.28,9.22,9.22,16472.0
2020-03-24 11:55:00,9.23,9.35,9.22,9.35,16017.0,9.23,9.35,9.22,9.35,16017.0
2020-03-24 12:00:00,9.34,9.4,9.32,9.34,13374.0,9.34,9.4,9.32,9.34,13374.0
2020-03-24 12:05:00,9.35,9.37,9.28,9.29,18240.0,9.35,9.37,9.28,9.29,18240.0
2020-03-24 12:10:00,9.3,9.43,9.3,9.34,18146.0,9.3,9.43,9.3,9.34,18146.0
2020-03-24 12:15:00,9.34,9.34,9.25,9.29,19363.0,9.34,9.34,9.25,9.29,19363.0
2020-03-24 12:20:00,9.28,9.35,9.28,9.33,11283.0,9.28,9.35,9.28,9.33,11283.0
2020-03-24 12:25:00,9.33,9.38,9.31,9.34,25545.0,9.33,9.38,9.31,9.34,25545.0
2020-03-24 12:30:00,9.33,9.36,9.27,9.31,19098.0,9.33,9.36,9.27,9.31,19098.0
2020-03-24 12:35:00,9.31,9.44,9.31,9.41,21088.0,9.31,9.44,9.31,9.41,21088.0
2020-03-24 12:40:00,9.4,9.41,9.34,9.38,13999.0,9.4,9.41,9.34,9.38,13999.0
2020-03-24 12:45:00,9.38,9.38,9.27,9.27,16205.0,9.38,9.38,9.27,9.27,16205.0
2020-03-24 12:50:00,9.27,9.27,9.15,9.2,26449.0,9.27,9.27,9.15,9.2,26449.0
2020-03-24 12:55:00,9.2,9.25,9.18,9.19,26332.0,9.2,9.25,9.18,9.19,26332.0
2020-03-24 13:00:00,9.19,9.26,9.16,9.17,20562.0,9.19,9.26,9.16,9.17,20562.0
2020-03-24 13:05:00,9.16,9.16,9.0,9.01,19748.0,9.16,9.16,9.0,9.01,19748.0
2020-03-24 13:10:00,9.01,9.15,9.0,9.11,17867.0,9.01,9.15,9.0,9.11,17867.0
2020-03-24 13:15:00,9.1,9.16,9.07,9.15,27840.0,9.1,9.16,9.07,9.15,27840.0
2020-03-24 13:20:00,9.14,9.22,9.07,9.2,24659.0,9.14,9.22,9.07,9.2,24659.0
2020-03-24 13:25:00,9.19,9.27,9.15,9.21,21439.0,9.19,9.27,9.15,9.21,21439.0
2020-03-24 13:30:00,9.21,9.26,9.17,9.18,38898.0,9.21,9.26,9.17,9.18,38898.0
2020-03-24 13:35:00,9.17,9.22,9.16,9.2,17658.0,9.17,9.22,9.16,9.2,17658.0
2020-03-24 13:40:00,9.19,9.2,9.09,9.18,15047.0,9.19,9.2,9.09,9.18,15047.0
2020-03-24 13:45:00,9.18,9.3,9.16,9.21,15415.0,9.18,9.3,9.16,9.21,15415.0
2020-03-24 13:50:00,9.22,9.23,9.13,9.22,29906.0,9.22,9.23,9.13,9.22,29906.0
2020-03-24 13:55:00,9.22,9.23,9.13,9.13,17965.0,9.22,9.23,9.13,9.13,17965.0
2020-03-24 14:00:00,9.14,9.22,9.13,9.16,24288.0,9.14,9.22,9.13,9.16,24288.0
2020-03-24 14:05:00,9.16,9.19,9.12,9.13,17918.0,9.16,9.19,9.12,9.13,17918.0
2020-03-24 14:10:00,9.13,9.15,9.05,9.1,38144.0,9.13,9.15,9.05,9.1,38144.0
2020-03-24 14:15:00,9.09,9.15,9.06,9.11,17196.0,9.09,9.15,9.06,9.11,17196.0
2020-03-24 14:20:00,9.11,9.15,9.08,9.14,22875.0,9.11,9.15,9.08,9.14,22875.0
2020-03-24 14:25:00,9.15,9.15,9.07,9.07,18073.0,9.15,9.15,9.07,9.07,18073.0
2020-03-24 14:30:00,9.06,9.08,9.03,9.07,16800.0,9.06,9.08,9.03,9.07,16800.0
2020-03-24 14:35:00,9.07,9.14,9.05,9.12,31048.0,9.07,9.14,9.05,9.12,31048.0
2020-03-24 14:40:00,9.12,9.17,9.09,9.13,27496.0,9.12,9.17,9.09,9.13,27496.0
2020-03-24 14:45:00,9.14,9.17,9.07,9.12,19732.0,9.14,9.17,9.07,9.12,19732.0
2020-03-24 14:50:00,9.12,9.17,9.11,9.14,18315.0,9.12,9.17,9.11,9.14,18315.0
2020-03-24 14:55:00,9.14,9.26,9.12,9.26,21323.0,9.14,9.26,9.12,9.26,21323.0
2020-03-24 15:00:00,9.26,9.26,9.14,9.14,20380.0,9.26,9.26,9.14,9.14,20380.0
2020-03-24 15:05:00,9.15,9.21,9.14,9.21,21688.0,9.15,9.21,9.14,9.21,21688.0
2020-03-24 15:10:00,9.21,9.21,9.14,9.2,26720.0,9.21,9.21,9.14,9.2,26720.0
2020-03-24 15:15:00,9.19,9.24,9.15,9.19,23784.0,9.19,9.24,9.15,9.19,23784.0
2020-03-24 15:20:00,9.2,9.2,9.12,9.12,22193.0,9.2,9.2,9.12,9.12,22193.0
2020-03-24 15:25:00,9.13,9.21,9.08,9.12,37242.0,9.13,9.21,9.08,9.12,37242.0
2020-03-24 15:30:00,9.12,9.22,9.12,9.18,39502.0,9.12,9.22,9.12,9.18,39502.0
2020-03-24 15:35:00,9.17,9.18,9.09,9.09,32090.0,9.17,9.18,9.09,9.09,32090.0
2020-03-24 15:40:00,9.09,9.17,9.09,9.11,58457.0,9.09,9.17,9.09,9.11,58457.0
2020-03-24 15:45:00,9.12,9.14,9.04,9.07,56945.0,9.12,9.14,9.04,9.07,56945.0
2020-03-24 15:50:00,9.07,9.1,9.03,9.04,94987.0,9.07,9.1,9.03,9.04,94987.0
2020-03-24 15:55:00,9.05,9.17,9.04,9.15,134899.0,9.05,9.17,9.04,9.15,134899.0
2020-03-25 09:30:00,9.19,9.41,9.11,9.35,49476.0,9.19,9.41,9.11,9.35,49476.0
2020-03-25 09:35:00,9.35,9.48,9.24,9.4,37219.0,9.35,9.48,9.24,9.4,37219.0
2020-03-25 09:40:00,9.39,9.39,9.14,9.27,43577.0,9.39,9.39,9.14,9.27,43577.0
2020-03-25 09:45:00,9.28,9.28,9.0,9.07,53169.0,9.28,9.28,9.0,9.07,53169.0
2020-03-25 09:50:00,9.05,9.11,8.98,9.01,59504.0,9.05,9.11,8.98,9.01,59504.0
2020-03-25 09:55:00,9.0,9.25,8.98,9.07,53640.0,9.0,9.25,8.98,9.07,53640.0
2020-03-25 10:00:00,9.08,9.1,8.9,8.95,29595.0,9.08,9.1,8.9,8.95,29595.0
2020-03-25 10:05:00,8.95,9.07,8.93,9.03,10727.0,8.95,9.07,8.93,9.03,10727.0
2020-03-25 10:10:00,9.07,9.09,8.88,8.91,35741.0,9.07,9.09,8.88,8.91,35741.0
2020-03-25 10:15:00,8.94,8.97,8.78,8.84,25924.0,8.94,8.97,8.78,8.84,25924.0
2020-03-25 10:20:00,8.83,8.97,8.81,8.82,20059.0,8.83,8.97,8.81,8.82,20059.0
2020-03-25 10:25:00,8.87,8.97,8.81,8.97,12582.0,8.87,8.97,8.81,8.97,12582.0
2020-03-25 10:30:00,8.98,9.06,8.91,8.94,11300.0,8.98,9.06,8.91,8.94,11300.0
2020-03-25 10:35:00,8.98,9.11,8.96,9.05,16574.0,8.98,9.11,8.96,9.05,16574.0
2020-03-25 10:40:00,9.05,9.16,9.0,9.13,27901.0,9.05,9.16,9.0,9.13,27901.0
2020-03-25 10:45:00,9.14,9.18,8.95,9.05,31064.0,9.14,9.18,8.95,9.05,31064.0
2020-03-25 10:50:00,9.05,9.14,9.04,9.04,13425.0,9.05,9.14,9.04,9.04,13425.0
2020-03-25 10:55:00,9.04,9.16,9.01,9.14,16518.0,9.04,9.16,9.01,9.14,16518.0
2020-03-25 11:00:00,9.15,9.22,9.11,9.21,14761.0,9.15,9.22,9.11,9.21,14761.0
2020-03-25 11:05:00,9.24,9.26,9.16,9.24,21204.0,9.24,9.26,9.16,9.24,21204.0
2020-03-25 11:10:00,9.21,9.28,9.12,9.23,38643.0,9.21,9.28,9.12,9.23,38643.0
2020-03-25 11:15:00,9.25,9.25,9.13,9.13,19476.0,9.25,9.25,9.13,9.13,19476.0
2020-03-25 11:20:00,9.14,9.19,9.1,9.14,22685.0,9.14,9.19,9.1,9.14,22685.0
2020-03-25 11:25:00,9.13,9.28,9.1,9.17,29574.0,9.13,9.28,9.1,9.17,29574.0
2020-03-25 11:30:00,9.14,9.27,9.14,9.2,10472.0,9.14,9.27,9.14,9.2,10472.0
2020-03-25 11:35:00,9.2,9.29,9.18,9.21,9744.0,9.2,9.29,9.18,9.21,9744.0
2020-03-25 11:40:00,9.23,9.26,9.12,9.16,17457.0,9.23,9.26,9.12,9.16,17457.0
2020-03-25 11:45:00,9.17,9.22,9.13,9.14,16926.0,9.17,9.22,9.13,9.14,16926.0
2020-03-25 11:50:00,9.14,9.19,9.1,9.12,18946.0,9.14,9.19,9.1,9.12,18946.0
2020-03-25 11:55:00,9.14,9.21,9.08,9.17,30868.0,9.14,9.21,9.08,9.17,30868.0
2020-03-25 12:00:00,9.17,9.24,9.14,9.24,25593.0,9.17,9.24,9.14,9.24,25593.0
2020-03-25 12:05:00,9.23,9.25,9.2,9.21,14415.0,9.23,9.25,9.2,9.21,14415.0
2020-03-25 12:10:00,9.21,9.3,9.18,9.3,18411.0,9.21,9.3,9.18,9.3,18411.0
2020-03-25 12:15:00,9.3,9.46,9.27,9.46,43218.0,9.3,9.46,9.27,9.46,43218.0
2020-03-25 12:20:00,9.46,9.48,9.36,9.43,13713.0,9.46,9.48,9.36,9.43,13713.0
2020-03-25 12:25:00,9.42,9.5,9.39,9.46,21225.0,9.42,9.5,9.39,9.46,21225.0
2020-03-25 12:30:00,9.46,9.48,9.38,9.46,38197.0,9.46,9.48,9.38,9.46,38197.0
2020-03-25 12:35:00,9.45,9.55,9.4,9.52,16843.0,9.45,9.55,9.4,9.52,16843.0
2020-03-25 12:40:00,9.52,9.58,9.48,9.55,19630.0,9.52,9.58,9.48,9.55,19630.0
2020-03-25 12:45:00,9.54,9.6,9.5,9.54,16963.0,9.54,9.6,9.5,9.54,16963.0
2020-03-25 12:50:00,9.54,9.57,9.44,9.5,31983.0,9.54,9.57,9.44,9.5,31983.0
2020-03-25 12:55:00,9.5,9.53,9.41,9.44,23248.0,9.5,9.53,9.41,9.44,23248.0
2020-03-25 13:00:00,9.45,9.5,9.39,9.45,18011.0,9.45,9.5,9.39,9.45,18011.0
2020-03-25 13:05:00,9.45,9.54,9.45,9.52,17241.0,9.45,9.54,9.45,9.52,17241.0
2020-03-25 13:10:00,9.51,9.51,9.43,9.48,44624.0,9.51,9.51,9.43,9.48,44624.0
2020-03-25 13:15:00,9.45,9.54,9.43,9.5,27975.0,9.45,9.54,9.43,9.5,27975.0
2020-03-25 13:20:00,9.51,9.58,9.5,9.54,32297.0,9.51,9.58,9.5,9.54,32297.0
2020-03-25 13:25:00,9.54,9.62,9.49,9.62,35459.0,9.54,9.62,9.49,9.62,35459.0
2020-03-25 13:30:00,9.63,9.69,9.55,9.68,31705.0,9.63,9.69,9.55,9.68,31705.0
2020-03-25 13:35:00,9.67,9.67,9.56,9.56,9721.0,9.67,9.67,9.56,9.56,9721.0
2020-03-25 13:40:00,9.56,9.63,9.54,9.62,19846.0,9.56,9.63,9.54,9.62,19846.0
2020-03-25 13:45:00,9.61,9.67,9.55,9.56,13433.0,9.61,9.67,9.55,9.56,13433.0
2020-03-25 13:50:00,9.55,9.6,9.52,9.53,60814.0,9.55,9.6,9.52,9.53,60814.0
2020-03-25 13:55:00,9.53,9.55,9.44,9.53,93498.0,9.53,9.55,9.44,9.53,93498.0
2020-03-25 14:00:00,9.53,9.53,9.42,9.44,78328.0,9.53,9.53,9.42,9.44,78328.0
2020-03-25 14:05:00,9.45,9.53,9.4,9.53,92891.0,9.45,9.53,9.4,9.53,92891.0
2020-03-25 14:10:00,9.53,9.64,9.52,9.61,50947.0,9.53,9.64,9.52,9.61,50947.0
2020-03-25 14:15:00,9.62,9.69,9.55,9.6,28646.0,9.62,9.69,9.55,9.6,28646.0
2020-03-25 14:20:00,9.59,9.65,9.56,9.58,32398.0,9.59,9.65,9.56,9.58,32398.0
2020-03-25 14:25:00,9.57,9.64,9.55,9.58,75407.0,9.57,9.64,9.55,9.58,75407.0
2020-03-25 14:30:00,9.57,9.6,9.53,9.57,70658.0,9.57,9.6,9.53,9.57,70658.0
2020-03-25 14:35:00,9.57,9.62,9.54,9.61,89369.0,9.57,9.62,9.54,9.61,89369.0
2020-03-25 14:40:00,9.6,9.61,9.55,9.59,35701.0,9.6,9.61,9.55,9.59,35701.0
2020-03-25 14:45:00,9.59,9.65,9.57,9.64,29444.0,9.59,9.65,9.57,9.64,29444.0
2020-03-25 14:50:00,9.65,9.66,9.55,9.59,22268.0,9.65,9.66,9.55,9.59,22268.0
2020-03-25 14:55:00,9.6,9.69,9.56,9.59,25993.0,9.6,9.69,9.56,9.59,25993.0
2020-03-25 15:00:00,9.6,9.64,9.58,9.6,20324.0,9.6,9.64,9.58,9.6,20324.0
2020-03-25 15:05:00,9.6,9.62,9.57,9.58,26629.0,9.6,9.62,9.57,9.58,26629.0
2020-03-25 15:10:00,9.58,9.63,9.55,9.59,62529.0,9.58,9.63,9.55,9.59,62529.0
2020-03-25 15:15:00,9.59,9.63,9.57,9.58,19715.0,9.59,9.63,9.57,9.58,19715.0
2020-03-25 15:20:00,9.58,9.62,9.57,9.6,41092.0,9.58,9.62,9.57,9.6,41092.0
2020-03-25 15:25:00,9.6,9.65,9.57,9.58,103266.0,9.6,9.65,9.57,9.58,103266.0
2020-03-25 15:30:00,9.59,9.66,9.58,9.63,48708.0,9.59,9.66,9.58,9.63,48708.0
2020-03-25 15:35:00,9.62,9.66,9.56,9.58,35202.0,9.62,9.66,9.56,9.58,35202.0
2020-03-25 15:40:00,9.58,9.61,9.54,9.56,101215.0,9.58,9.61,9.54,9.56,101215.0
2020-03-25 15:45:00,9.56,9.6,9.47,9.52,173617.0,9.56,9.6,9.47,9.52,173617.0
2020-03-25 15:50:00,9.53,9.55,9.41,9.47,224253.0,9.53,9.55,9.41,9.47,224253.0
2020-03-25 15:55:00,9.48,9.54,9.45,9.47,166231.0,9.48,9.54,9.45,9.47,166231.0
2020-03-26 09:30:00,9.71,9.76,9.27,9.45,52043.0,9.71,9.76,9.27,9.45,52043.0
2020-03-26 09:35:00,9.44,9.44,9.11,9.11,21513.0,9.44,9.44,9.11,9.11,21513.0
2020-03-26 09:40:00,9.14,9.54,9.1,9.44,37157.0,9.14,9.54,9.1,9.44,37157.0
2020-03-26 09:45:00,9.45,9.52,9.25,9.25,17492.0,9.45,9.52,9.25,9.25,17492.0
2020-03-26 09:50:00,9.21,9.46,9.21,9.42,15956.0,9.21,9.46,9.21,9.42,15956.0
2020-03-26 09:55:00,9.44,9.62,9.4,9.53,26894.0,9.44,9.62,9.4,9.53,26894.0
2020-03-26 10:00:00,9.58,9.58,9.37,9.39,23732.0,9.58,9.58,9.37,9.39,23732.0
2020-03-26 10:05:00,9.41,9.56,9.41,9.56,14436.0,9.41,9.56,9.41,9.56,14436.0
2020-03-26 10:10:00,9.55,9.67,9.53,9.56,19438.0,9.55,9.67,9.53,9.56,19438.0
2020-03-26 10:15:00,9.57,9.69,9.54,9.6,33437.0,9.57,9.69,9.54,9.6,33437.0
2020-03-26 10:20:00,9.62,9.69,9.58,9.68,20507.0,9.62,9.69,9.58,9.68,20507.0
2020-03-26 10:25:00,9.68,9.76,9.62,9.67,16526.0,9.68,9.76,9.62,9.67,16526.0
2020-03-26 10:30:00,9.67,9.85,9.67,9.76,14410.0,9.67,9.85,9.67,9.76,14410.0
2020-03-26 10:35:00,9.74,9.78,9.68,9.74,6059.0,9.74,9.78,9.68,9.74,6059.0
2020-03-26 10:40:00,9.74,9.8,9.65,9.78,19497.0,9.74,9.8,9.65,9.78,19497.0
2020-03-26 10:45:00,9.8,9.82,9.63,9.7,9921.0,9.8,9.82,9.63,9.7,9921.0
2020-03-26 10:50:00,9.69,9.78,9.65,9.76,19782.0,9.69,9.78,9.65,9.76,19782.0
2020-03-26 10:55:00,9.75,9.84,9.72,9.83,13247.0,9.75,9.84,9.72,9.83,13247.0
2020-03-26 11:00:00,9.85,9.86,9.75,9.8,21409.0,9.85,9.86,9.75,9.8,21409.0
2020-03-26 11:05:00,9.79,9.8,9.66,9.71,15694.0,9.79,9.8,9.66,9.71,15694.0
2020-03-26 11:10:00,9.71,9.87,9.7,9.83,13664.0,9.71,9.87,9.7,9.83,13664.0
2020-03-26 11:15:00,9.85,9.91,9.83,9.9,14228.0,9.85,9.91,9.83,9.9,14228.0
2020-03-26 11:20:00,9.89,9.97,9.84,9.96,17356.0,9.89,9.97,9.84,9.96,17356.0
2020-03-26 11:25:00,9.96,10.1,9.94,10.06,24961.0,9.96,10.1,9.94,10.06,24961.0
2020-03-26 11:30:00,10.07,10.13,10.0,10.03,31930.0,10.07,10.13,10.0,10.03,31930.0
2020-03-26 11:35:00,10.04,10.13,9.99,10.08,15183.0,10.04,10.13,9.99,10.08,15183.0
2020-03-26 11:40:00,10.07,10.19,10.06,10.14,23918.0,10.07,10.19,10.06,10.14,23918.0
2020-03-26 11:45:00,10.15,10.15,9.95,10.13,106391.0,10.15,10.15,9.95,10.13,106391.0
2020-03-26 11:50:00,10.12,10.23,10.07,10.23,14601.0,10.12,10.23,10.07,10.23,14601.0
2020-03-26 11:55:00,10.21,10.23,10.08,10.22,15242.0,10.21,10.23,10.08,10.22,15242.0
2020-03-26 12:00:00,10.23,10.35,10.2,10.23,14869.0,10.23,10.35,10.2,10.23,14869.0
2020-03-26 12:05:00,10.25,10.28,10.18,10.25,11448.0,10.25,10.28,10.18,10.25,11448.0
2020-03-26 12:10:00,10.27,10.27,10.18,10.19,18771.0,10.27,10.27,10.18,10.19,18771.0
2020-03-26 12:15:00,10.19,10.29,10.18,10.2,19761.0,10.19,10.29,10.18,10.2,19761.0
2020-03-26 12:20:00,10.2,10.32,10.1,10.26,22131.0,10.2,10.32,10.1,10.26,22131.0
2020-03-26 12:25:00,10.25,10.36,10.24,10.26,19533.0,10.25,10.36,10.24,10.26,19533.0
2020-03-26 12:30:00,10.26,10.31,10.22,10.3,18245.0,10.26,10.31,10.22,10.3,18245.0
2020-03-26 12:35:00,10.3,10.34,10.26,10.34,23912.0,10.3,10.34,10.26,10.34,23912.0
2020-03-26 12:40:00,10.35,10.42,10.33,10.38,20600.0,10.35,10.42,10.33,10.38,20600.0
2020-03-26 12:45:00,10.37,10.45,10.32,10.44,17651.0,10.37,10.45,10.32,10.44,17651.0
2020-03-26 12:50:00,10.44,10.54,10.33,10.39,41770.0,10.44,10.54,10.33,10.39,41770.0
2020-03-26 12:55:00,10.41,10.56,10.39,10.53,16934.0,10.41,10.56,10.39,10.53,16934.0
2020-03-26 13:00:00,10.53,10.62,10.52,10.6,33350.0,10.53,10.62,10.52,10.6,33350.0
2020-03-26 13:05:00,10.6,10.61,10.31,10.32,38568.0,10.6,10.61,10.31,10.32,38568.0
2020-03-26 13:10:00,10.32,10.41,10.24,10.35,27759.0,10.32,10.41,10.24,10.35,27759.0
2020-03-26 13:15:00,10.34,10.44,10.3,10.4,17230.0,10.34,10.44,10.3,10.4,17230.0
2020-03-26 13:20:00,10.39,10.41,10.25,10.26,34117.0,10.39,10.41,10.25,10.26,34117.0
2020-03-26 13:25:00,10.27,10.35,10.2,10.31,28059.0,10.27,10.35,10.2,10.31,28059.0
2020-03-26 13:30:00,10.32,10.32,10.16,10.26,24594.0,10.32,10.32,10.16,10.26,24594.0
2020-03-26 13:35:00,10.26,10.29,10.16,10.24,27627.0,10.26,10.29,10.16,10.24,27627.0
2020-03-26 13:40:00,10.24,10.25,10.13,10.23,39637.0,10.24,10.25,10.13,10.23,39637.0
2020-03-26 13:45:00,10.23,10.23,10.05,10.1,49161.0,10.23,10.23,10.05,10.1,49161.0
2020-03-26 13:50:00,10.1,10.17,10.03,10.03,105181.0,10.1,10.17,10.03,10.03,105181.0
2020-03-26 13:55:00,10.04,10.12,9.77,9.89,77795.0,10.04,10.12,9.77,9.89,77795.0
2020-03-26 14:00:00,9.9,9.99,9.8,9.89,66217.0,9.9,9.99,9.8,9.89,66217.0
2020-03-26 14:05:00,9.88,9.98,9.73,9.76,107259.0,9.88,9.98,9.73,9.76,107259.0
2020-03-26 14:10:00,9.76,9.87,9.71,9.8,61201.0,9.76,9.87,9.71,9.8,61201.0
2020-03-26 14:15:00,9.8,9.89,9.8,9.81,96661.0,9.8,9.89,9.8,9.81,96661.0
2020-03-26 14:20:00,9.8,9.86,9.74,9.8,136113.0,9.8,9.86,9.74,9.8,136113.0
2020-03-26 14:25:00,9.8,9.89,9.77,9.83,89360.0,9.8,9.89,9.77,9.83,89360.0
2020-03-26 14:30:00,9.83,9.9,9.82,9.86,79125.0,9.83,9.9,9.82,9.86,79125.0
2020-03-26 14:35:00,9.85,10.0,9.85,10.0,104223.0,9.85,10.0,9.85,10.0,104223.0
2020-03-26 14:40:00,10.0,10.08,9.98,10.04,90497.0,10.0,10.08,9.98,10.04,90497.0
2020-03-26 14:45:00,10.05,10.17,10.03,10.06,97821.0,10.05,10.17,10.03,10.06,97821.0
2020-03-26 14:50:00,10.07,10.17,10.05,10.08,107661.0,10.07,10.17,10.05,10.08,107661.0
2020-03-26 14:55:00,10.08,10.12,10.06,10.09,74082.0,10.08,10.12,10.06,10.09,74082.0
2020-03-26 15:00:00,10.08,10.18,10.08,10.14,116537.0,10.08,10.18,10.08,10.14,116537.0
2020-03-26 15:05:00,10.15,10.23,10.13,10.17,178667.0,10.15,10.23,10.13,10.17,178667.0
2020-03-26 15:10:00,10.17,10.22,10.14,10.18,91273.0,10.17,10.22,10.14,10.18,91273.0
2020-03-26 15:15:00,10.18,10.24,10.17,10.19,76504.0,10.18,10.24,10.17,10.19,76504.0
2020-03-26 15:20:00,10.18,10.2,10.07,10.12,166852.0,10.18,10.2,10.07,10.12,166852.0
2020-03-26 15:25:00,10.12,10.21,10.1,10.19,115719.0,10.12,10.21,10.1,10.19,115719.0
2020-03-26 15:30:00,10.19,10.22,10.13,10.19,95943.0,10.19,10.22,10.13,10.19,95943.0
2020-03-26 15:35:00,10.18,10.23,10.11,10.19,214931.0,10.18,10.23,10.11,10.19,214931.0
2020-03-26 15:40:00,10.19,10.2,9.97,9.99,140998.0,10.19,10.2,9.97,9.99,140998.0
2020-03-26 15:45:00,9.98,10.03,9.82,9.85,97814.0,9.98,10.03,9.82,9.85,97814.0
2020-03-26 15:50:00,9.86,10.08,9.85,10.0,142434.0,9.86,10.08,9.85,10.0,142434.0
2020-03-26 15:55:00,10.0,10.05,9.92,10.01,214314.0,10.0,10.05,9.92,10.01,214314.0
2020-03-27 09:30:00,9.4,9.4,9.0,9.24,76920.0,9.4,9.4,9.0,9.24,76920.0
2020-03-27 09:35:00,9.22,9.28,9.19,9.26,19543.0,9.22,9.28,9.19,9.26,19543.0
2020-03-27 09:40:00,9.22,9.31,9.2,9.24,14444.0,9.22,9.31,9.2,9.24,14444.0
2020-03-27 09:45:00,9.24,9.28,9.18,9.25,9202.0,9.24,9.28,9.18,9.25,9202.0
2020-03-27 09:50:00,9.28,9.69,9.27,9.38,32620.0,9.28,9.69,9.27,9.38,32620.0
2020-03-27 09:55:00,9.33,9.43,9.29,9.43,2070.0,9.33,9.43,9.29,9.43,2070.0
2020-03-27 10:00:00,9.4,9.41,9.3,9.32,6135.0,9.4,9.41,9.3,9.32,6135.0
2020-03-27 10:05:00,9.35,9.5,9.34,9.5,10432.0,9.35,9.5,9.34,9.5,10432.0
2020-03-27 10:10:00,9.5,9.61,9.4,9.58,19386.0,9.5,9.61,9.4,9.58,19386.0
2020-03-27 10:15:00,9.57,9.6,9.52,9.57,18201.0,9.57,9.6,9.52,9.57,18201.0
2020-03-27 10:20:00,9.58,9.66,9.53,9.59,30488.0,9.58,9.66,9.53,9.59,30488.0
2020-03-27 10:25:00,9.6,9.66,9.55,9.58,13839.0,9.6,9.66,9.55,9.58,13839.0
2020-03-27 10:30:00,9.58,9.62,9.52,9.6,33357.0,9.58,9.62,9.52,9.6,33357.0
2020-03-27 10:35:00,9.59,9.79,9.58,9.79,26302.0,9.59,9.79,9.58,9.79,26302.0
2020-03-27 10:40:00,9.77,9.83,9.54,9.54,14472.0,9.77,9.83,9.54,9.54,14472.0
2020-03-27 10:45:00,9.54,9.62,9.51,9.61,19162.0,9.54,9.62,9.51,9.61,19162.0
2020-03-27 10:50:00,9.6,9.73,9.55,9.59,42216.0,9.6,9.73,9.55,9.59,42216.0
2020-03-27 10:55:00,9.59,9.82,9.59,9.68,62156.0,9.59,9.82,9.59,9.68,62156.0
2020-03-27 11:00:00,9.66,9.72,9.59,9.63,41432.0,9.66,9.72,9.59,9.63,41432.0
2020-03-27 11:05:00,9.64,9.73,9.58,9.73,17651.0,9.64,9.73,9.58,9.73,17651.0
2020-03-27 11:10:00,9.72,9.79,9.64,9.79,30279.0,9.72,9.79,9.64,9.79,30279.0
2020-03-27 11:15:00,9.79,9.86,9.77,9.77,50520.0,9.79,9.86,9.77,9.77,50520.0
2020-03-27 11:20:00,9.78,9.81,9.75,9.79,33110.0,9.78,9.81,9.75,9.79,33110.0
2020-03-27 11:25:00,9.79,9.83,9.73,9.79,61778.0,9.79,9.83,9.73,9.79,61778.0
2020-03-27 11:30:00,9.79,9.81,9.78,9.79,11232.0,9.79,9.81,9.78,9.79,11232.0
2020-03-27 11:35:00,9.79,9.81,9.76,9.77,14020.0,9.79,9.81,9.76,9.77,14020.0
2020-03-27 11:40:00,9.78,9.82,9.77,9.8,29335.0,9.78,9.82,9.77,9.8,29335.0
2020-03-27 11:45:00,9.8,9.81,9.77,9.78,21912.0,9.8,9.81,9.77,9.78,21912.0
2020-03-27 11:50:00,9.79,9.81,9.77,9.78,30458.0,9.79,9.81,9.77,9.78,30458.0
2020-03-27 11:55:00,9.79,9.8,9.77,9.78,51028.0,9.79,9.8,9.77,9.78,51028.0
2020-03-27 12:00:00,9.79,9.81,9.76,9.78,72552.0,9.79,9.81,9.76,9.78,72552.0
2020-03-27 12:05:00,9.78,9.81,9.78,9.79,32118.0,9.78,9.81,9.78,9.79,32118.0
2020-03-27 12:10:00,9.79,9.8,9.78,9.79,14161.0,9.79,9.8,9.78,9.79,14161.0
2020-03-27 12:15:00,9.79,9.84,9.78,9.84,17826.0,9.79,9.84,9.78,9.84,17826.0
2020-03-27 12:20:00,9.87,9.87,9.78,9.79,14049.0,9.87,9.87,9.78,9.79,14049.0
2020-03-27 12:25:00,9.8,9.81,9.78,9.78,12169.0,9.8,9.81,9.78,9.78,12169.0
2020-03-27 12:30:00,9.79,9.85,9.78,9.83,9710.0,9.79,9.85,9.78,9.83,9710.0
2020-03-27 12:35:00,9.83,9.88,9.79,9.79,13303.0,9.83,9.88,9.79,9.79,13303.0
2020-03-27 12:40:00,9.79,9.81,9.78,9.8,28369.0,9.79,9.81,9.78,9.8,28369.0
2020-03-27 12:45:00,9.79,9.82,9.78,9.79,18419.0,9.79,9.82,9.78,9.79,18419.0
2020-03-27 12:50:00,9.79,9.8,9.78,9.79,4389.0,9.79,9.8,9.78,9.79,4389.0
2020-03-27 12:55:00,9.78,9.79,9.65,9.76,103384.0,9.78,9.79,9.65,9.76,103384.0
2020-03-27 13:00:00,9.76,9.85,9.76,9.83,22566.0,9.76,9.85,9.76,9.83,22566.0
2020-03-27 13:05:00,9.83,9.83,9.78,9.78,10832.0,9.83,9.83,9.78,9.78,10832.0
2020-03-27 13:10:00,9.79,9.79,9.78,9.78,7516.0,9.79,9.79,9.78,9.78,7516.0
2020-03-27 13:15:00,9.79,9.79,9.71,9.78,20717.0,9.79,9.79,9.71,9.78,20717.0
2020-03-27 13:20:00,9.78,9.8,9.77,9.78,36695.0,9.78,9.8,9.77,9.78,36695.0
2020-03-27 13:25:00,9.79,9.8,9.76,9.78,24812.0,9.79,9.8,9.76,9.78,24812.0
2020-03-27 13:30:00,9.78,9.88,9.77,9.87,32580.0,9.78,9.88,9.77,9.87,32580.0
2020-03-27 13:35:00,9.86,9.88,9.79,9.87,10751.0,9.86,9.88,9.79,9.87,10751.0
2020-03-27 13:40:00,9.88,9.92,9.82,9.83,10127.0,9.88,9.92,9.82,9.83,10127.0
2020-03-27 13:45:00,9.84,9.87,9.81,9.85,8391.0,9.84,9.87,9.81,9.85,8391.0
2020-03-27 13:50:00,9.86,9.91,9.84,9.86,9736.0,9.86,9.91,9.84,9.86,9736.0
2020-03-27 13:55:00,9.87,9.93,9.85,9.85,37350.0,9.87,9.93,9.85,9.85,37350.0
2020-03-27 14:00:00,9.86,9.9,9.86,9.88,13187.0,9.86,9.9,9.86,9.88,13187.0
2020-03-27 14:05:00,9.88,9.9,9.81,9.84,18386.0,9.88,9.9,9.81,9.84,18386.0
2020-03-27 14:10:00,9.85,9.92,9.85,9.88,34380.0,9.85,9.92,9.85,9.88,34380.0
2020-03-27 14:15:00,9.89,9.91,9.88,9.89,11952.0,9.89,9.91,9.88,9.89,11952.0
2020-03-27 14:20:00,9.89,9.9,9.88,9.9,17039.0,9.89,9.9,9.88,9.9,17039.0
2020-03-27 14:25:00,9.9,9.92,9.89,9.92,20686.0,9.9,9.92,9.89,9.92,20686.0
2020-03-27 14:30:00,9.92,9.95,9.89,9.94,5528.0,9.92,9.95,9.89,9.94,5528.0
2020-03-27 14:35:00,9.93,9.95,9.9,9.95,17528.0,9.93,9.95,9.9,9.95,17528.0
2020-03-27 14:40:00,9.95,10.02,9.94,9.99,41513.0,9.95,10.02,9.94,9.99,41513.0
2020-03-27 14:45:00,9.98,10.0,9.97,9.99,24839.0,9.98,10.0,9.97,9.99,24839.0
2020-03-27 14:50:00,9.98,10.0,9.96,9.99,50578.0,9.98,10.0,9.96,9.99,50578.0
2020-03-27 14:55:00,9.99,10.0,9.97,9.99,29918.0,9.99,10.0,9.97,9.99,29918.0
2020-03-27 15:00:00,9.98,10.02,9.93,9.99,58390.0,9.98,10.02,9.93,9.99,58390.0
2020-03-27 15:05:00,9.98,10.0,9.97,9.99,51083.0,9.98,10.0,9.97,9.99,51083.0
2020-03-27 15:10:00,9.99,9.99,9.95,9.97,18323.0,9.99,9.99,9.95,9.97,18323.0
2020-03-27 15:15:00,9.97,10.02,9.94,9.99,53994.0,9.97,10.02,9.94,9.99,53994.0
2020-03-27 15:20:00,9.99,10.1,9.97,10.09,36325.0,9.99,10.1,9.97,10.09,36325.0
2020-03-27 15:25:00,10.09,10.1,10.05,10.06,27600.0,10.09,10.1,10.05,10.06,27600.0
2020-03-27 15:30:00,10.07,10.08,10.03,10.08,39513.0,10.07,10.08,10.03,10.08,39513.0
2020-03-27 15:35:00,10.08,10.1,10.05,10.07,82923.0,10.08,10.1,10.05,10.07,82923.0
2020-03-27 15:40:00,10.07,10.1,9.94,10.05,150758.0,10.07,10.1,9.94,10.05,150758.0
2020-03-27 15:45:00,10.05,10.09,9.9,9.91,78204.0,10.05,10.09,9.9,9.91,78204.0
2020-03-27 15:50:00,9.91,10.1,9.91,9.91,117162.0,9.91,10.1,9.91,9.91,117162.0
2020-03-27 15:55:00,9.92,9.92,9.87,9.89,151351.0,9.92,9.92,9.87,9.89,151351.0
2020-03-30 09:30:00,9.8,9.8,9.51,9.55,44407.0,9.8,9.8,9.51,9.55,44407.0
2020-03-30 09:35:00,9.56,9.56,9.16,9.18,23276.0,9.56,9.56,9.16,9.18,23276.0
2020-03-30 09:40:00,9.16,9.31,9.14,9.3,11957.0,9.16,9.31,9.14,9.3,11957.0
2020-03-30 09:45:00,9.31,9.45,9.3,9.41,6857.0,9.31,9.45,9.3,9.41,6857.0
2020-03-30 09:50:00,9.39,9.51,9.32,9.33,20734.0,9.39,9.51,9.32,9.33,20734.0
2020-03-30 09:55:00,9.32,9.34,9.2,9.2,16729.0,9.32,9.34,9.2,9.2,16729.0
2020-03-30 10:00:00,9.18,9.24,9.14,9.22,26752.0,9.18,9.24,9.14,9.22,26752.0
2020-03-30 10:05:00,9.23,9.25,9.2,9.24,13669.0,9.23,9.25,9.2,9.24,13669.0
2020-03-30 10:10:00,9.23,9.25,9.16,9.25,21177.0,9.23,9.25,9.16,9.25,21177.0
2020-03-30 10:15:00,9.25,9.28,9.21,9.24,11974.0,9.25,9.28,9.21,9.24,11974.0
2020-03-30 10:20:00,9.26,9.31,9.24,9.24,10620.0,9.26,9.31,9.24,9.24,10620.0
2020-03-30 10:25:00,9.24,9.3,9.24,9.28,9054.0,9.24,9.3,9.24,9.28,9054.0
2020-03-30 10:30:00,9.27,9.33,9.25,9.33,73590.0,9.27,9.33,9.25,9.33,73590.0
2020-03-30 10:35:00,9.33,9.45,9.32,9.45,94255.0,9.33,9.45,9.32,9.45,94255.0
2020-03-30 10:40:00,9.45,9.5,9.35,9.35,83681.0,9.45,9.5,9.35,9.35,83681.0
2020-03-30 10:45:00,9.33,9.36,9.21,9.26,19803.0,9.33,9.36,9.21,9.26,19803.0
2020-03-30 10:50:00,9.24,9.24,9.16,9.24,17067.0,9.24,9.24,9.16,9.24,17067.0
2020-03-30 10:55:00,9.23,9.24,9.14,9.19,15502.0,9.23,9.24,9.14,9.19,15502.0
2020-03-30 11:00:00,9.18,9.27,9.16,9.18,23708.0,9.18,9.27,9.16,9.18,23708.0
2020-03-30 11:05:00,9.18,9.24,9.15,9.2,17721.0,9.18,9.24,9.15,9.2,17721.0
2020-03-30 11:10:00,9.2,9.29,9.18,9.24,18369.0,9.2,9.29,9.18,9.24,18369.0
2020-03-30 11:15:00,9.24,9.38,9.21,9.35,10207.0,9.24,9.38,9.21,9.35,10207.0
2020-03-30 11:20:00,9.37,9.42,9.31,9.39,12944.0,9.37,9.42,9.31,9.39,12944.0
2020-03-30 11:25:00,9.4,9.42,9.26,9.37,8559.0,9.4,9.42,9.26,9.37,8559.0
2020-03-30 11:30:00,9.38,9.45,9.38,9.45,8112.0,9.38,9.45,9.38,9.45,8112.0
2020-03-30 11:35:00,9.44,9.52,9.42,9.52,15244.0,9.44,9.52,9.42,9.52,15244.0
2020-03-30 11:40:00,9.5,9.55,9.48,9.55,12138.0,9.5,9.55,9.48,9.55,12138.0
2020-03-30 11:45:00,9.55,9.55,9.48,9.55,10004.0,9.55,9.55,9.48,9.55,10004.0
2020-03-30 11:50:00,9.54,9.59,9.53,9.55,7065.0,9.54,9.59,9.53,9.55,7065.0
2020-03-30 11:55:00,9.55,9.58,9.55,9.56,6223.0,9.55,9.58,9.55,9.56,6223.0
2020-03-30 12:00:00,9.56,9.61,9.54,9.57,8239.0,9.56,9.61,9.54,9.57,8239.0
2020-03-30 12:05:00,9.57,9.6,9.56,9.59,5501.0,9.57,9.6,9.56,9.59,5501.0
2020-03-30 12:10:00,9.6,9.67,9.59,9.64,7324.0,9.6,9.67,9.59,9.64,7324.0
2020-03-30 12:15:00,9.65,9.68,9.63,9.67,8236.0,9.65,9.68,9.63,9.67,8236.0
2020-03-30 12:20:00,9.66,9.7,9.64,9.68,6571.0,9.66,9.7,9.64,9.68,6571.0
2020-03-30 12:25:00,9.68,9.69,9.63,9.65,5889.0,9.68,9.69,9.63,9.65,5889.0
2020-03-30 12:30:00,9.65,9.65,9.55,9.58,3950.0,9.65,9.65,9.55,9.58,3950.0
2020-03-30 12:35:00,9.59,9.61,9.57,9.59,2601.0,9.59,9.61,9.57,9.59,2601.0
2020-03-30 12:40:00,9.58,9.58,9.54,9.57,6400.0,9.58,9.58,9.54,9.57,6400.0
2020-03-30 12:45:00,9.57,9.57,9.53,9.56,9016.0,9.57,9.57,9.53,9.56,9016.0
2020-03-30 12:50:00,9.56,9.6,9.56,9.6,7418.0,9.56,9.6,9.56,9.6,7418.0
2020-03-30 12:55:00,9.59,9.59,9.54,9.58,7000.0,9.59,9.59,9.54,9.58,7000.0
2020-03-30 13:00:00,9.58,9.58,9.54,9.55,10643.0,9.58,9.58,9.54,9.55,10643.0
2020-03-30 13:05:00,9.55,9.57,9.52,9.53,18597.0,9.55,9.57,9.52,9.53,18597.0
2020-03-30 13:10:00,9.55,9.61,9.55,9.6,8950.0,9.55,9.61,9.55,9.6,8950.0
2020-03-30 13:15:00,9.61,9.64,9.58,9.64,6127.0,9.61,9.64,9.58,9.64,6127.0
2020-03-30 13:20:00,9.63,9.65,9.61,9.64,11667.0,9.63,9.65,9.61,9.64,11667.0
2020-03-30 13:25:00,9.64,9.68,9.64,9.65,7080.0,9.64,9.68,9.64,9.65,7080.0
2020-03-30 13:30:00,9.64,9.66,9.6,9.63,9251.0,9.64,9.66,9.6,9.63,9251.0
2020-03-30 13:35:00,9.64,9.66,9.64,9.66,6105.0,9.64,9.66,9.64,9.66,6105.0
2020-03-30 13:40:00,9.66,9.68,9.61,9.63,9891.0,9.66,9.68,9.61,9.63,9891.0
2020-03-30 13:45:00,9.62,9.62,9.6,9.61,5027.0,9.62,9.62,9.6,9.61,5027.0
2020-03-30 13:50:00,9.61,9.61,9.58,9.59,7310.0,9.61,9.61,9.58,9.59,7310.0
2020-03-30 13:55:00,9.58,9.62,9.54,9.56,11392.0,9.58,9.62,9.54,9.56,11392.0
2020-03-30 14:00:00,9.55,9.55,9.45,9.49,9500.0,9.55,9.55,9.45,9.49,9500.0
2020-03-30 14:05:00,9.49,9.53,9.48,9.5,11248.0,9.49,9.53,9.48,9.5,11248.0
2020-03-30 14:10:00,9.5,9.5,9.43,9.44,7753.0,9.5,9.5,9.43,9.44,7753.0
2020-03-30 14:15:00,9.44,9.49,9.43,9.47,9930.0,9.44,9.49,9.43,9.47,9930.0
2020-03-30 14:20:00,9.47,9.48,9.43,9.48,8401.0,9.47,9.48,9.43,9.48,8401.0
2020-03-30 14:25:00,9.48,9.48,9.44,9.47,10102.0,9.48,9.48,9.44,9.47,10102.0
2020-03-30 14:30:00,9.47,9.5,9.46,9.48,10341.0,9.47,9.5,9.46,9.48,10341.0
2020-03-30 14:35:00,9.47,9.49,9.43,9.47,11177.0,9.47,9.49,9.43,9.47,11177.0
2020-03-30 14:40:00,9.46,9.49,9.45,9.49,4710.0,9.46,9.49,9.45,9.49,4710.0
2020-03-30 14:45:00,9.49,9.5,9.43,9.45,7778.0,9.49,9.5,9.43,9.45,7778.0
2020-03-30 14:50:00,9.44,9.46,9.42,9.44,8765.0,9.44,9.46,9.42,9.44,8765.0
2020-03-30 14:55:00,9.44,9.47,9.43,9.47,9919.0,9.44,9.47,9.43,9.47,9919.0
2020-03-30 15:00:00,9.46,9.47,9.44,9.46,7871.0,9.46,9.47,9.44,9.46,7871.0
2020-03-30 15:05:00,9.45,9.47,9.43,9.46,13446.0,9.45,9.47,9.43,9.46,13446.0
2020-03-30 15:10:00,9.46,9.49,9.44,9.48,8884.0,9.46,9.49,9.44,9.48,8884.0
2020-03-30 15:15:00,9.49,9.49,9.38,9.38,13289.0,9.49,9.49,9.38,9.38,13289.0
2020-03-30 15:20:00,9.38,9.41,9.35,9.36,21200.0,9.38,9.41,9.35,9.36,21200.0
2020-03-30 15:25:00,9.35,9.35,9.28,9.29,30315.0,9.35,9.35,9.28,9.29,30315.0
2020-03-30 15:30:00,9.29,9.33,9.25,9.28,22834.0,9.29,9.33,9.25,9.28,22834.0
2020-03-30 15:35:00,9.27,9.34,9.25,9.34,25424.0,9.27,9.34,9.25,9.34,25424.0
2020-03-30 15:40:00,9.34,9.34,9.31,9.32,18477.0,9.34,9.34,9.31,9.32,18477.0
2020-03-30 15:45:00,9.32,9.34,9.29,9.29,31999.0,9.32,9.34,9.29,9.29,31999.0
2020-03-30 15:50:00,9.29,9.37,9.26,9.29,72976.0,9.29,9.37,9.26,9.29,72976.0
2020-03-30 15:55:00,9.29,9.33,9.28,9.31,70990.0,9.29,9.33,9.28,9.31,70990.0
2020-03-31 09:30:00,9.31,9.53,9.24,9.44,38000.0,9.31,9.53,9.24,9.44,38000.0
2020-03-31 09:35:00,9.42,9.59,9.37,9.53,15229.0,9.42,9.59,9.37,9.53,15229.0
2020-03-31 09:40:00,9.51,9.58,9.42,9.49,7820.0,9.51,9.58,9.42,9.49,7820.0
2020-03-31 09:45:00,9.49,9.54,9.45,9.48,3915.0,9.49,9.54,9.45,9.48,3915.0
2020-03-31 09:50:00,9.52,9.54,9.4,9.45,5243.0,9.52,9.54,9.4,9.45,5243.0
2020-03-31 09:55:00,9.43,9.49,9.41,9.43,6390.0,9.43,9.49,9.41,9.43,6390.0
2020-03-31 10:00:00,9.42,9.5,9.42,9.46,8700.0,9.42,9.5,9.42,9.46,8700.0
2020-03-31 10:05:00,9.51,9.53,9.46,9.5,4195.0,9.51,9.53,9.46,9.5,4195.0
2020-03-31 10:10:00,9.51,9.54,9.41,9.47,11822.0,9.51,9.54,9.41,9.47,11822.0
2020-03-31 10:15:00,9.47,9.51,9.43,9.49,13441.0,9.47,9.51,9.43,9.49,13441.0
2020-03-31 10:20:00,9.51,9.55,9.48,9.54,5975.0,9.51,9.55,9.48,9.54,5975.0
2020-03-31 10:25:00,9.52,9.54,9.46,9.51,19231.0,9.52,9.54,9.46,9.51,19231.0
2020-03-31 10:30:00,9.52,9.54,9.45,9.52,69025.0,9.52,9.54,9.45,9.52,69025.0
2020-03-31 10:35:00,9.52,9.56,9.5,9.51,13346.0,9.52,9.56,9.5,9.51,13346.0
2020-03-31 10:40:00,9.5,9.53,9.46,9.46,17686.0,9.5,9.53,9.46,9.46,17686.0
2020-03-31 10:45:00,9.45,9.47,9.42,9.46,10462.0,9.45,9.47,9.42,9.46,10462.0
2020-03-31 10:50:00,9.44,9.48,9.43,9.45,4150.0,9.44,9.48,9.43,9.45,4150.0
2020-03-31 10:55:00,9.45,9.46,9.38,9.38,5599.0,9.45,9.46,9.38,9.38,5599.0
2020-03-31 11:00:00,9.37,9.4,9.31,9.32,7598.0,9.37,9.4,9.31,9.32,7598.0
2020-03-31 11:05:00,9.32,9.33,9.29,9.32,4866.0,9.32,9.33,9.29,9.32,4866.0
2020-03-31 11:10:00,9.31,9.33,9.26,9.29,12878.0,9.31,9.33,9.26,9.29,12878.0
2020-03-31 11:15:00,9.28,9.3,9.26,9.27,6017.0,9.28,9.3,9.26,9.27,6017.0
2020-03-31 11:20:00,9.29,9.29,9.21,9.25,21009.0,9.29,9.29,9.21,9.25,21009.0
2020-03-31 11:25:00,9.25,9.26,9.22,9.24,8389.0,9.25,9.26,9.22,9.24,8389.0
2020-03-31 11:30:00,9.24,9.28,9.24,9.28,6850.0,9.24,9.28,9.24,9.28,6850.0
2020-03-31 11:35:00,9.3,9.31,9.23,9.26,4699.0,9.3,9.31,9.23,9.26,4699.0
2020-03-31 11:40:00,9.26,9.31,9.25,9.31,4125.0,9.26,9.31,9.25,9.31,4125.0
2020-03-31 11:45:00,9.3,9.3,9.24,9.26,7127.0,9.3,9.3,9.24,9.26,7127.0
2020-03-31 11:50:00,9.27,9.29,9.25,9.25,4752.0,9.27,9.29,9.25,9.25,4752.0
2020-03-31 11:55:00,9.25,9.28,9.24,9.28,3501.0,9.25,9.28,9.24,9.28,3501.0
2020-03-31 12:00:00,9.28,9.29,9.25,9.25,9021.0,9.28,9.29,9.25,9.25,9021.0
2020-03-31 12:05:00,9.26,9.28,9.25,9.28,3653.0,9.26,9.28,9.25,9.28,3653.0
2020-03-31 12:10:00,9.26,9.26,9.22,9.23,15835.0,9.26,9.26,9.22,9.23,15835.0
2020-03-31 12:15:00,9.24,9.24,9.17,9.17,13560.0,9.24,9.24,9.17,9.17,13560.0
2020-03-31 12:20:00,9.16,9.16,9.09,9.09,13565.0,9.16,9.16,9.09,9.09,13565.0
2020-03-31 12:25:00,9.11,9.11,9.06,9.11,17849.0,9.11,9.11,9.06,9.11,17849.0
2020-03-31 12:30:00,9.12,9.12,9.07,9.12,10098.0,9.12,9.12,9.07,9.12,10098.0
2020-03-31 12:35:00,9.13,9.16,9.08,9.08,8844.0,9.13,9.16,9.08,9.08,8844.0
2020-03-31 12:40:00,9.08,9.11,9.07,9.09,5712.0,9.08,9.11,9.07,9.09,5712.0
2020-03-31 12:45:00,9.09,9.11,9.07,9.1,7999.0,9.09,9.11,9.07,9.1,7999.0
2020-03-31 12:50:00,9.1,9.1,9.04,9.06,4534.0,9.1,9.1,9.04,9.06,4534.0
2020-03-31 12:55:00,9.05,9.05,9.01,9.02,7543.0,9.05,9.05,9.01,9.02,7543.0
2020-03-31 13:00:00,9.02,9.03,8.96,8.97,11325.0,9.02,9.03,8.96,8.97,11325.0
2020-03-31 13:05:00,8.96,8.98,8.92,8.95,27873.0,8.96,8.98,8.92,8.95,27873.0
2020-03-31 13:10:00,8.94,8.94,8.9,8.9,12837.0,8.94,8.94,8.9,8.9,12837.0
2020-03-31 13:15:00,8.9,8.9,8.86,8.87,11941.0,8.9,8.9,8.86,8.87,11941.0
2020-03-31 13:20:00,8.86,8.89,8.83,8.86,15729.0,8.86,8.89,8.83,8.86,15729.0
2020-03-31 13:25:00,8.85,8.86,8.81,8.82,10812.0,8.85,8.86,8.81,8.82,10812.0
2020-03-31 13:30:00,8.82,8.92,8.81,8.86,12974.0,8.82,8.92,8.81,8.86,12974.0
2020-03-31 13:35:00,8.87,8.91,8.86,8.89,9164.0,8.87,8.91,8.86,8.89,9164.0
2020-03-31 13:40:00,8.88,8.92,8.87,8.92,10536.0,8.88,8.92,8.87,8.92,10536.0
2020-03-31 13:45:00,8.93,8.93,8.87,8.89,16511.0,8.93,8.93,8.87,8.89,16511.0
2020-03-31 13:50:00,8.89,8.89,8.82,8.83,9781.0,8.89,8.89,8.82,8.83,9781.0
2020-03-31 13:55:00,8.84,8.88,8.84,8.87,5191.0,8.84,8.88,8.84,8.87,5191.0
2020-03-31 14:00:00,8.87,8.88,8.83,8.84,8325.0,8.87,8.88,8.83,8.84,8325.0
2020-03-31 14:05:00,8.85,8.9,8.84,8.88,11176.0,8.85,8.9,8.84,8.88,11176.0
2020-03-31 14:10:00,8.89,8.94,8.87,8.94,12198.0,8.89,8.94,8.87,8.94,12198.0
2020-03-31 14:15:00,8.93,8.96,8.9,8.93,6236.0,8.93,8.96,8.9,8.93,6236.0
2020-03-31 14:20:00,8.93,8.93,8.86,8.87,6128.0,8.93,8.93,8.86,8.87,6128.0
2020-03-31 14:25:00,8.86,8.89,8.85,8.89,16565.0,8.86,8.89,8.85,8.89,16565.0
2020-03-31 14:30:00,8.88,8.9,8.87,8.89,6365.0,8.88,8.9,8.87,8.89,6365.0
2020-03-31 14:35:00,8.88,8.93,8.87,8.92,7284.0,8.88,8.93,8.87,8.92,7284.0
2020-03-31 14:40:00,8.92,8.93,8.9,8.91,6360.0,8.92,8.93,8.9,8.91,6360.0
2020-03-31 14:45:00,8.9,8.9,8.86,8.88,9175.0,8.9,8.9,8.86,8.88,9175.0
2020-03-31 14:50:00,8.88,8.9,8.86,8.87,6109.0,8.88,8.9,8.86,8.87,6109.0
2020-03-31 14:55:00,8.86,8.87,8.84,8.85,8900.0,8.86,8.87,8.84,8.85,8900.0
2020-03-31 15:00:00,8.84,8.84,8.81,8.82,9728.0,8.84,8.84,8.81,8.82,9728.0
2020-03-31 15:05:00,8.83,8.88,8.81,8.87,32914.0,8.83,8.88,8.81,8.87,32914.0
2020-03-31 15:10:00,8.88,8.89,8.82,8.87,45477.0,8.88,8.89,8.82,8.87,45477.0
2020-03-31 15:15:00,8.87,8.89,8.85,8.85,19477.0,8.87,8.89,8.85,8.85,19477.0
2020-03-31 15:20:00,8.85,8.87,8.81,8.82,18366.0,8.85,8.87,8.81,8.82,18366.0
2020-03-31 15:25:00,8.82,8.86,8.81,8.84,19461.0,8.82,8.86,8.81,8.84,19461.0
2020-03-31 15:30:00,8.84,8.85,8.8,8.8,22069.0,8.84,8.85,8.8,8.8,22069.0
2020-03-31 15:35:00,8.8,8.83,8.76,8.82,52475.0,8.8,8.83,8.76,8.82,52475.0
2020-03-31 15:40:00,8.82,8.88,8.81,8.85,50596.0,8.82,8.88,8.81,8.85,50596.0
2020-03-31 15:45:00,8.85,8.87,8.83,8.84,40327.0,8.85,8.87,8.83,8.84,40327.0
2020-03-31 15:50:00,8.84,9.09,8.84,9.01,148612.0,8.84,9.09,8.84,9.01,148612.0
2020-03-31 15:55:00,9.0,9.09,8.98,9.09,272988.0,9.0,9.09,8.98,9.09,272988.0
2020-04-01 09:30:00,8.47,8.47,8.22,8.35,77072.0,8.47,8.47,8.22,8.35,77072.0
2020-04-01 09:35:00,8.33,8.4,8.21,8.29,50146.0,8.33,8.4,8.21,8.29,50146.0
2020-04-01 09:40:00,8.3,8.44,8.25,8.32,23712.0,8.3,8.44,8.25,8.32,23712.0
2020-04-01 09:45:00,8.34,8.34,8.18,8.21,34272.0,8.34,8.34,8.18,8.21,34272.0
2020-04-01 09:50:00,8.23,8.25,8.18,8.19,21630.0,8.23,8.25,8.18,8.19,21630.0
2020-04-01 09:55:00,8.18,8.25,8.12,8.13,49466.0,8.18,8.25,8.12,8.13,49466.0
2020-04-01 10:00:00,8.13,8.18,8.08,8.09,34779.0,8.13,8.18,8.08,8.09,34779.0
2020-04-01 10:05:00,8.09,8.19,8.04,8.17,48553.0,8.09,8.19,8.04,8.17,48553.0
2020-04-01 10:10:00,8.17,8.23,8.12,8.21,24549.0,8.17,8.23,8.12,8.21,24549.0
2020-04-01 10:15:00,8.21,8.31,8.2,8.22,28971.0,8.21,8.31,8.2,8.22,28971.0
2020-04-01 10:20:00,8.22,8.29,8.21,8.25,14328.0,8.22,8.29,8.21,8.25,14328.0
2020-04-01 10:25:00,8.24,8.28,8.23,8.26,36133.0,8.24,8.28,8.23,8.26,36133.0
2020-04-01 10:30:00,8.26,8.42,8.24,8.39,72885.0,8.26,8.42,8.24,8.39,72885.0
2020-04-01 10:35:00,8.38,8.48,8.34,8.42,26582.0,8.38,8.48,8.34,8.42,26582.0
2020-04-01 10:40:00,8.42,8.43,8.32,8.36,13785.0,8.42,8.43,8.32,8.36,13785.0
2020-04-01 10:45:00,8.36,8.36,8.29,8.32,11073.0,8.36,8.36,8.29,8.32,11073.0
2020-04-01 10:50:00,8.32,8.34,8.26,8.27,5900.0,8.32,8.34,8.26,8.27,5900.0
2020-04-01 10:55:00,8.27,8.33,8.26,8.32,30801.0,8.27,8.33,8.26,8.32,30801.0
2020-04-01 11:00:00,8.33,8.38,8.3,8.33,24217.0,8.33,8.38,8.3,8.33,24217.0
2020-04-01 11:05:00,8.33,8.38,8.31,8.36,6905.0,8.33,8.38,8.31,8.36,6905.0
2020-04-01 11:10:00,8.38,8.49,8.38,8.45,23700.0,8.38,8.49,8.38,8.45,23700.0
2020-04-01 11:15:00,8.46,8.47,8.42,8.43,5507.0,8.46,8.47,8.42,8.43,5507.0
2020-04-01 11:20:00,8.43,8.44,8.38,8.38,9505.0,8.43,8.44,8.38,8.38,9505.0
2020-04-01 11:25:00,8.38,8.39,8.34,8.37,8450.0,8.38,8.39,8.34,8.37,8450.0
2020-04-01 11:30:00,8.37,8.41,8.36,8.37,10444.0,8.37,8.41,8.36,8.37,10444.0
2020-04-01 11:35:00,8.38,8.39,8.36,8.36,12701.0,8.38,8.39,8.36,8.36,12701.0
2020-04-01 11:40:00,8.36,8.38,8.34,8.38,15611.0,8.36,8.38,8.34,8.38,15611.0
2020-04-01 11:45:00,8.38,8.39,8.32,8.33,5828.0,8.38,8.39,8.32,8.33,5828.0
2020-04-01 11:50:00,8.32,8.33,8.31,8.32,7026.0,8.32,8.33,8.31,8.32,7026.0
2020-04-01 11:55:00,8.32,8.33,8.3,8.31,12681.0,8.32,8.33,8.3,8.31,12681.0
2020-04-01 12:00:00,8.3,8.31,8.22,8.24,18760.0,8.3,8.31,8.22,8.24,18760.0
2020-04-01 12:05:00,8.24,8.26,8.18,8.18,14337.0,8.24,8.26,8.18,8.18,14337.0
2020-04-01 12:10:00,8.19,8.2,8.17,8.17,12480.0,8.19,8.2,8.17,8.17,12480.0
2020-04-01 12:15:00,8.17,8.21,8.16,8.17,7642.0,8.17,8.21,8.16,8.17,7642.0
2020-04-01 12:20:00,8.18,8.2,8.14,8.15,18330.0,8.18,8.2,8.14,8.15,18330.0
2020-04-01 12:25:00,8.14,8.15,8.06,8.07,16525.0,8.14,8.15,8.06,8.07,16525.0
2020-04-01 12:30:00,8.06,8.1,8.06,8.1,18394.0,8.06,8.1,8.06,8.1,18394.0
2020-04-01 12:35:00,8.09,8.12,8.08,8.1,7190.0,8.09,8.12,8.08,8.1,7190.0
2020-04-01 12:40:00,8.1,8.11,8.08,8.1,9176.0,8.1,8.11,8.08,8.1,9176.0
2020-04-01 12:45:00,8.1,8.1,8.05,8.05,19035.0,8.1,8.1,8.05,8.05,19035.0
2020-04-01 12:50:00,8.05,8.06,8.03,8.06,18248.0,8.05,8.06,8.03,8.06,18248.0
2020-04-01 12:55:00,8.05,8.1,8.05,8.07,12651.0,8.05,8.1,8.05,8.07,12651.0
2020-04-01 13:00:00,8.08,8.1,8.04,8.09,12453.0,8.08,8.1,8.04,8.09,12453.0
2020-04-01 13:05:00,8.1,8.12,8.08,8.09,6661.0,8.1,8.12,8.08,8.09,6661.0
2020-04-01 13:10:00,8.08,8.08,8.05,8.05,9782.0,8.08,8.08,8.05,8.05,9782.0
2020-04-01 13:15:00,8.05,8.08,8.05,8.06,7152.0,8.05,8.08,8.05,8.06,7152.0
2020-04-01 13:20:00,8.06,8.11,8.06,8.1,16425.0,8.06,8.11,8.06,8.1,16425.0
2020-04-01 13:25:00,8.1,8.11,8.06,8.09,7485.0,8.1,8.11,8.06,8.09,7485.0
2020-04-01 13:30:00,8.09,8.1,8.07,8.07,12294.0,8.09,8.1,8.07,8.07,12294.0
2020-04-01 13:35:00,8.07,8.09,8.06,8.08,4325.0,8.07,8.09,8.06,8.08,4325.0
2020-04-01 13:40:00,8.08,8.14,8.07,8.14,19650.0,8.08,8.14,8.07,8.14,19650.0
2020-04-01 13:45:00,8.13,8.14,8.09,8.13,13679.0,8.13,8.14,8.09,8.13,13679.0
2020-04-01 13:50:00,8.13,8.2,8.12,8.2,16242.0,8.13,8.2,8.12,8.2,16242.0
2020-04-01 13:55:00,8.2,8.22,8.18,8.2,9852.0,8.2,8.22,8.18,8.2,9852.0
2020-04-01 14:00:00,8.21,8.26,8.18,8.19,55534.0,8.21,8.26,8.18,8.19,55534.0
2020-04-01 14:05:00,8.19,8.25,8.18,8.22,9693.0,8.19,8.25,8.18,8.22,9693.0
2020-04-01 14:10:00,8.22,8.24,8.22,8.24,3597.0,8.22,8.24,8.22,8.24,3597.0
2020-04-01 14:15:00,8.24,8.25,8.22,8.22,6066.0,8.24,8.25,8.22,8.22,6066.0
2020-04-01 14:20:00,8.22,8.27,8.22,8.25,16627.0,8.22,8.27,8.22,8.25,16627.0
2020-04-01 14:25:00,8.25,8.33,8.24,8.3,48379.0,8.25,8.33,8.24,8.3,48379.0
2020-04-01 14:30:00,8.29,8.32,8.26,8.28,63934.0,8.29,8.32,8.26,8.28,63934.0
2020-04-01 14:35:00,8.28,8.32,8.27,8.32,19709.0,8.28,8.32,8.27,8.32,19709.0
2020-04-01 14:40:00,8.31,8.31,8.24,8.26,16432.0,8.31,8.31,8.24,8.26,16432.0
2020-04-01 14:45:00,8.26,8.3,8.24,8.27,33972.0,8.26,8.3,8.24,8.27,33972.0
2020-04-01 14:50:00,8.26,8.29,8.25,8.26,18781.0,8.26,8.29,8.25,8.26,18781.0
2020-04-01 14:55:00,8.26,8.27,8.25,8.25,63416.0,8.26,8.27,8.25,8.25,63416.0
2020-04-01 15:00:00,8.26,8.3,8.24,8.25,50726.0,8.26,8.3,8.24,8.25,50726.0
2020-04-01 15:05:00,8.25,8.26,8.16,8.2,46318.0,8.25,8.26,8.16,8.2,46318.0
2020-04-01 15:10:00,8.19,8.21,8.14,8.18,59512.0,8.19,8.21,8.14,8.18,59512.0
2020-04-01 15:15:00,8.18,8.22,8.15,8.22,11923.0,8.18,8.22,8.15,8.22,11923.0
2020-04-01 15:20:00,8.21,8.21,8.16,8.17,6933.0,8.21,8.21,8.16,8.17,6933.0
2020-04-01 15:25:00,8.16,8.17,8.14,8.14,9151.0,8.16,8.17,8.14,8.14,9151.0
2020-04-01 15:30:00,8.16,8.16,8.14,8.14,21905.0,8.16,8.16,8.14,8.14,21905.0
2020-04-01 15:35:00,8.14,8.15,8.12,8.13,18568.0,8.14,8.15,8.12,8.13,18568.0
2020-04-01 15:40:00,8.12,8.15,8.12,8.13,39448.0,8.12,8.15,8.12,8.13,39448.0
2020-04-01 15:45:00,8.13,8.17,8.09,8.17,69218.0,8.13,8.17,8.09,8.17,69218.0
2020-04-01 15:50:00,8.16,8.17,8.16,8.17,30539.0,8.16,8.17,8.16,8.17,30539.0
2020-04-01 15:55:00,8.16,8.17,8.16,8.17,133274.0,8.16,8.17,8.16,8.17,133274.0
2020-04-02 09:30:00,8.05,8.07,7.95,8.06,47469.0,8.05,8.07,7.95,8.06,47469.0
2020-04-02 09:35:00,8.11,8.12,7.96,8.02,8726.0,8.11,8.12,7.96,8.02,8726.0
2020-04-02 09:40:00,8.03,8.13,8.03,8.12,3600.0,8.03,8.13,8.03,8.12,3600.0
2020-04-02 09:45:00,8.06,8.08,7.95,7.96,15920.0,8.06,8.08,7.95,7.96,15920.0
2020-04-02 09:50:00,7.95,8.02,7.9,7.9,14237.0,7.95,8.02,7.9,7.9,14237.0
2020-04-02 09:55:00,7.9,8.02,7.9,8.02,8485.0,7.9,8.02,7.9,8.02,8485.0
2020-04-02 10:00:00,8.0,8.08,7.98,7.98,21733.0,8.0,8.08,7.98,7.98,21733.0
2020-04-02 10:05:00,7.98,8.04,7.96,8.01,6198.0,7.98,8.04,7.96,8.01,6198.0
2020-04-02 10:10:00,8.06,8.14,8.05,8.13,11284.0,8.06,8.14,8.05,8.13,11284.0
2020-04-02 10:15:00,8.12,8.19,8.11,8.17,8482.0,8.12,8.19,8.11,8.17,8482.0
2020-04-02 10:20:00,8.17,8.22,8.16,8.19,8211.0,8.17,8.22,8.16,8.19,8211.0
2020-04-02 10:25:00,8.19,8.26,8.16,8.26,13442.0,8.19,8.26,8.16,8.26,13442.0
2020-04-02 10:30:00,8.24,8.35,8.18,8.27,31275.0,8.24,8.35,8.18,8.27,31275.0
2020-04-02 10:35:00,8.28,8.46,8.27,8.44,43851.0,8.28,8.46,8.27,8.44,43851.0
2020-04-02 10:40:00,8.42,8.45,8.29,8.41,18898.0,8.42,8.45,8.29,8.41,18898.0
2020-04-02 10:45:00,8.41,8.42,8.25,8.26,18574.0,8.41,8.42,8.25,8.26,18574.0
2020-04-02 10:50:00,8.24,8.26,8.19,8.22,13395.0,8.24,8.26,8.19,8.22,13395.0
2020-04-02 10:55:00,8.22,8.29,8.22,8.24,8042.0,8.22,8.29,8.22,8.24,8042.0
2020-04-02 11:00:00,8.24,8.28,8.22,8.24,13015.0,8.24,8.28,8.22,8.24,13015.0
2020-04-02 11:05:00,8.24,8.25,8.18,8.22,27500.0,8.24,8.25,8.18,8.22,27500.0
2020-04-02 11:10:00,8.21,8.22,8.06,8.12,28149.0,8.21,8.22,8.06,8.12,28149.0
2020-04-02 11:15:00,8.12,8.14,8.0,8.01,12595.0,8.12,8.14,8.0,8.01,12595.0
2020-04-02 11:20:00,8.0,8.02,7.95,7.95,15432.0,8.0,8.02,7.95,7.95,15432.0
2020-04-02 11:25:00,7.94,7.94,7.83,7.92,59071.0,7.94,7.94,7.83,7.92,59071.0
2020-04-02 11:30:00,7.93,8.01,7.88,7.91,72146.0,7.93,8.01,7.88,7.91,72146.0
2020-04-02 11:35:00,7.91,7.95,7.85,7.9,13203.0,7.91,7.95,7.85,7.9,13203.0
2020-04-02 11:40:00,7.9,7.92,7.87,7.91,13947.0,7.9,7.92,7.87,7.91,13947.0
2020-04-02 11:45:00,7.91,7.94,7.9,7.94,11344.0,7.91,7.94,7.9,7.94,11344.0
2020-04-02 11:50:00,7.94,7.94,7.89,7.91,15874.0,7.94,7.94,7.89,7.91,15874.0
2020-04-02 11:55:00,7.91,7.94,7.83,7.83,25761.0,7.91,7.94,7.83,7.83,25761.0
2020-04-02 12:00:00,7.84,7.86,7.82,7.85,15924.0,7.84,7.86,7.82,7.85,15924.0
2020-04-02 12:05:00,7.86,7.9,7.84,7.84,18704.0,7.86,7.9,7.84,7.84,18704.0
2020-04-02 12:10:00,7.84,7.87,7.83,7.85,24638.0,7.84,7.87,7.83,7.85,24638.0
2020-04-02 12:15:00,7.84,7.86,7.84,7.86,18333.0,7.84,7.86,7.84,7.86,18333.0
2020-04-02 12:20:00,7.86,7.86,7.82,7.83,19301.0,7.86,7.86,7.82,7.83,19301.0
2020-04-02 12:25:00,7.82,7.82,7.77,7.77,13239.0,7.82,7.82,7.77,7.77,13239.0
2020-04-02 12:30:00,7.77,7.77,7.68,7.69,37012.0,7.77,7.77,7.68,7.69,37012.0
2020-04-02 12:35:00,7.69,7.69,7.62,7.63,13180.0,7.69,7.69,7.62,7.63,13180.0
2020-04-02 12:40:00,7.62,7.69,7.61,7.65,76243.0,7.62,7.69,7.61,7.65,76243.0
2020-04-02 12:45:00,7.64,7.67,7.63,7.65,45302.0,7.64,7.67,7.63,7.65,45302.0
2020-04-02 12:50:00,7.66,7.86,7.65,7.8,70799.0,7.66,7.86,7.65,7.8,70799.0
2020-04-02 12:55:00,7.79,7.79,7.7,7.7,14839.0,7.79,7.79,7.7,7.7,14839.0
2020-04-02 13:00:00,7.71,7.76,7.7,7.75,28229.0,7.71,7.76,7.7,7.75,28229.0
2020-04-02 13:05:00,7.74,7.74,7.71,7.74,12797.0,7.74,7.74,7.71,7.74,12797.0
2020-04-02 13:10:00,7.74,7.74,7.68,7.69,30873.0,7.74,7.74,7.68,7.69,30873.0
2020-04-02 13:15:00,7.69,7.69,7.64,7.65,7041.0,7.69,7.69,7.64,7.65,7041.0
2020-04-02 13:20:00,7.65,7.66,7.63,7.64,10175.0,7.65,7.66,7.63,7.64,10175.0
2020-04-02 13:25:00,7.65,7.65,7.58,7.63,16333.0,7.65,7.65,7.58,7.63,16333.0
2020-04-02 13:30:00,7.62,7.63,7.56,7.57,8695.0,7.62,7.63,7.56,7.57,8695.0
2020-04-02 13:35:00,7.57,7.59,7.54,7.54,21484.0,7.57,7.59,7.54,7.54,21484.0
2020-04-02 13:40:00,7.55,7.55,7.53,7.54,4881.0,7.55,7.55,7.53,7.54,4881.0
2020-04-02 13:45:00,7.54,7.54,7.53,7.54,6975.0,7.54,7.54,7.53,7.54,6975.0
2020-04-02 13:50:00,7.53,7.66,7.53,7.62,38583.0,7.53,7.66,7.53,7.62,38583.0
2020-04-02 13:55:00,7.62,7.62,7.55,7.56,8415.0,7.62,7.62,7.55,7.56,8415.0
2020-04-02 14:00:00,7.56,7.57,7.54,7.54,10151.0,7.56,7.57,7.54,7.54,10151.0
2020-04-02 14:05:00,7.54,7.56,7.51,7.52,21369.0,7.54,7.56,7.51,7.52,21369.0
2020-04-02 14:10:00,7.51,7.52,7.47,7.49,21718.0,7.51,7.52,7.47,7.49,21718.0
2020-04-02 14:15:00,7.49,7.51,7.45,7.47,17002.0,7.49,7.51,7.45,7.47,17002.0
2020-04-02 14:20:00,7.47,7.47,7.42,7.42,22810.0,7.47,7.47,7.42,7.42,22810.0
2020-04-02 14:25:00,7.43,7.52,7.41,7.5,26257.0,7.43,7.52,7.41,7.5,26257.0
2020-04-02 14:30:00,7.5,7.5,7.46,7.47,15014.0,7.5,7.5,7.46,7.47,15014.0
2020-04-02 14:35:00,7.48,7.53,7.47,7.53,22633.0,7.48,7.53,7.47,7.53,22633.0
2020-04-02 14:40:00,7.53,7.53,7.48,7.48,11980.0,7.53,7.53,7.48,7.48,11980.0
2020-04-02 14:45:00,7.48,7.56,7.47,7.56,20414.0,7.48,7.56,7.47,7.56,20414.0
2020-04-02 14:50:00,7.56,7.69,7.56,7.66,81393.0,7.56,7.69,7.56,7.66,81393.0
2020-04-02 14:55:00,7.64,7.75,7.61,7.73,33022.0,7.64,7.75,7.61,7.73,33022.0
2020-04-02 15:00:00,7.74,7.86,7.73,7.85,51310.0,7.74,7.86,7.73,7.85,51310.0
2020-04-02 15:05:00,7.85,7.88,7.79,7.88,53972.0,7.85,7.88,7.79,7.88,53972.0
2020-04-02 15:10:00,7.87,7.87,7.78,7.79,32235.0,7.87,7.87,7.78,7.79,32235.0
2020-04-02 15:15:00,7.78,7.84,7.78,7.83,24252.0,7.78,7.84,7.78,7.83,24252.0
2020-04-02 15:20:00,7.83,7.86,7.83,7.85,25054.0,7.83,7.86,7.83,7.85,25054.0
2020-04-02 15:25:00,7.84,7.85,7.71,7.76,24181.0,7.84,7.85,7.71,7.76,24181.0
2020-04-02 15:30:00,7.76,7.78,7.74,7.77,21763.0,7.76,7.78,7.74,7.77,21763.0
2020-04-02 15:35:00,7.78,7.81,7.77,7.81,50118.0,7.78,7.81,7.77,7.81,50118.0
2020-04-02 15:40:00,7.8,7.82,7.79,7.82,27369.0,7.8,7.82,7.79,7.82,27369.0
2020-04-02 15:45:00,7.81,7.82,7.76,7.77,30120.0,7.81,7.82,7.76,7.77,30120.0
2020-04-02 15:50:00,7.77,7.88,7.76,7.85,92127.0,7.77,7.88,7.76,7.85,92127.0
2020-04-02 15:55:00,7.88,7.97,7.86,7.97,226846.0,7.88,7.97,7.86,7.97,226846.0
2020-04-03 09:30:00,8.02,8.06,7.72,8.01,88042.0,8.02,8.06,7.72,8.01,88042.0
2020-04-03 09:35:00,7.95,8.04,7.87,7.96,15109.0,7.95,8.04,7.87,7.96,15109.0
2020-04-03 09:40:00,7.97,8.13,7.96,8.11,29846.0,7.97,8.13,7.96,8.11,29846.0
2020-04-03 09:45:00,8.07,8.14,8.01,8.02,22576.0,8.07,8.14,8.01,8.02,22576.0
2020-04-03 09:50:00,8.04,8.07,7.99,8.01,10876.0,8.04,8.07,7.99,8.01,10876.0
2020-04-03 09:55:00,8.03,8.04,7.99,8.01,5752.0,8.03,8.04,7.99,8.01,5752.0
2020-04-03 10:00:00,8.0,8.1,8.0,8.02,11356.0,8.0,8.1,8.0,8.02,11356.0
2020-04-03 10:05:00,8.02,8.09,8.02,8.05,7450.0,8.02,8.09,8.02,8.05,7450.0
2020-04-03 10:10:00,8.05,8.15,8.04,8.1,15474.0,8.05,8.15,8.04,8.1,15474.0
2020-04-03 10:15:00,8.09,8.11,7.99,7.99,8411.0,8.09,8.11,7.99,7.99,8411.0
2020-04-03 10:20:00,7.99,8.03,7.96,8.02,7353.0,7.99,8.03,7.96,8.02,7353.0
2020-04-03 10:25:00,8.03,8.03,7.89,7.91,9130.0,8.03,8.03,7.89,7.91,9130.0
2020-04-03 10:30:00,7.92,7.93,7.8,7.85,18852.0,7.92,7.93,7.8,7.85,18852.0
2020-04-03 10:35:00,7.85,7.89,7.77,7.8,11581.0,7.85,7.89,7.77,7.8,11581.0
2020-04-03 10:40:00,7.8,7.83,7.74,7.78,8236.0,7.8,7.83,7.74,7.78,8236.0
2020-04-03 10:45:00,7.76,7.84,7.75,7.82,23408.0,7.76,7.84,7.75,7.82,23408.0
2020-04-03 10:50:00,7.82,7.87,7.79,7.82,11667.0,7.82,7.87,7.79,7.82,11667.0
2020-04-03 10:55:00,7.83,7.87,7.81,7.86,11393.0,7.83,7.87,7.81,7.86,11393.0
2020-04-03 11:00:00,7.86,7.93,7.86,7.89,15789.0,7.86,7.93,7.86,7.89,15789.0
2020-04-03 11:05:00,7.88,7.94,7.87,7.94,10332.0,7.88,7.94,7.87,7.94,10332.0
2020-04-03 11:10:00,7.93,7.96,7.88,7.88,12507.0,7.93,7.96,7.88,7.88,12507.0
2020-04-03 11:15:00,7.88,7.96,7.88,7.96,7977.0,7.88,7.96,7.88,7.96,7977.0
2020-04-03 11:20:00,7.97,7.97,7.9,7.92,11189.0,7.97,7.97,7.9,7.92,11189.0
2020-04-03 11:25:00,7.92,7.95,7.91,7.94,11229.0,7.92,7.95,7.91,7.94,11229.0
2020-04-03 11:30:00,7.94,8.01,7.93,8.01,15983.0,7.94,8.01,7.93,8.01,15983.0
2020-04-03 11:35:00,8.0,8.01,7.95,7.99,5073.0,8.0,8.01,7.95,7.99,5073.0
2020-04-03 11:40:00,7.99,8.01,7.97,7.98,12453.0,7.99,8.01,7.97,7.98,12453.0
2020-04-03 11:45:00,7.97,8.0,7.95,7.98,27532.0,7.97,8.0,7.95,7.98,27532.0
2020-04-03 11:50:00,7.98,7.98,7.93,7.96,11792.0,7.98,7.98,7.93,7.96,11792.0
2020-04-03 11:55:00,7.96,7.98,7.95,7.96,8346.0,7.96,7.98,7.95,7.96,8346.0
2020-04-03 12:00:00,7.96,7.97,7.93,7.96,6773.0,7.96,7.97,7.93,7.96,6773.0
2020-04-03 12:05:00,7.96,7.96,7.86,7.86,13999.0,7.96,7.96,7.86,7.86,13999.0
2020-04-03 12:10:00,7.86,7.86,7.81,7.81,9756.0,7.86,7.86,7.81,7.81,9756.0
2020-04-03 12:15:00,7.83,7.83,7.76,7.8,13408.0,7.83,7.83,7.76,7.8,13408.0
2020-04-03 12:20:00,7.81,7.83,7.78,7.79,11094.0,7.81,7.83,7.78,7.79,11094.0
2020-04-03 12:25:00,7.78,7.8,7.76,7.8,7575.0,7.78,7.8,7.76,7.8,7575.0
2020-04-03 12:30:00,7.8,7.82,7.78,7.8,14473.0,7.8,7.82,7.78,7.8,14473.0
2020-04-03 12:35:00,7.8,7.82,7.79,7.81,8108.0,7.8,7.82,7.79,7.81,8108.0
2020-04-03 12:40:00,7.8,7.8,7.73,7.77,16830.0,7.8,7.8,7.73,7.77,16830.0
2020-04-03 12:45:00,7.77,7.78,7.71,7.73,5414.0,7.77,7.78,7.71,7.73,5414.0
2020-04-03 12:50:00,7.73,7.76,7.72,7.74,9581.0,7.73,7.76,7.72,7.74,9581.0
2020-04-03 12:55:00,7.73,7.74,7.71,7.72,12832.0,7.73,7.74,7.71,7.72,12832.0
2020-04-03 13:00:00,7.71,7.72,7.68,7.71,18703.0,7.71,7.72,7.68,7.71,18703.0
2020-04-03 13:05:00,7.71,7.79,7.69,7.78,40230.0,7.71,7.79,7.69,7.78,40230.0
2020-04-03 13:10:00,7.77,7.79,7.71,7.72,30197.0,7.77,7.79,7.71,7.72,30197.0
2020-04-03 13:15:00,7.72,7.8,7.71,7.79,22598.0,7.72,7.8,7.71,7.79,22598.0
2020-04-03 13:20:00,7.78,7.78,7.7,7.71,20392.0,7.78,7.78,7.7,7.71,20392.0
2020-04-03 13:25:00,7.7,7.71,7.68,7.69,26336.0,7.7,7.71,7.68,7.69,26336.0
2020-04-03 13:30:00,7.69,7.72,7.67,7.68,17621.0,7.69,7.72,7.67,7.68,17621.0
2020-04-03 13:35:00,7.68,7.72,7.68,7.72,6855.0,7.68,7.72,7.68,7.72,6855.0
2020-04-03 13:40:00,7.72,7.74,7.71,7.73,20386.0,7.72,7.74,7.71,7.73,20386.0
2020-04-03 13:45:00,7.74,7.76,7.72,7.73,19591.0,7.74,7.76,7.72,7.73,19591.0
2020-04-03 13:50:00,7.72,7.74,7.71,7.74,10873.0,7.72,7.74,7.71,7.74,10873.0
2020-04-03 13:55:00,7.74,7.77,7.73,7.76,4769.0,7.74,7.77,7.73,7.76,4769.0
2020-04-03 14:00:00,7.77,7.81,7.77,7.8,17267.0,7.77,7.81,7.77,7.8,17267.0
2020-04-03 14:05:00,7.8,7.84,7.78,7.82,10214.0,7.8,7.84,7.78,7.82,10214.0
2020-04-03 14:10:00,7.82,7.83,7.81,7.82,6676.0,7.82,7.83,7.81,7.82,6676.0
2020-04-03 14:15:00,7.82,7.88,7.81,7.86,21283.0,7.82,7.88,7.81,7.86,21283.0
2020-04-03 14:20:00,7.87,7.92,7.87,7.89,11827.0,7.87,7.92,7.87,7.89,11827.0
2020-04-03 14:25:00,7.89,7.95,7.89,7.93,11917.0,7.89,7.95,7.89,7.93,11917.0
2020-04-03 14:30:00,7.92,7.92,7.87,7.9,14409.0,7.92,7.92,7.87,7.9,14409.0
2020-04-03 14:35:00,7.92,7.92,7.88,7.91,8390.0,7.92,7.92,7.88,7.91,8390.0
2020-04-03 14:40:00,7.91,7.95,7.9,7.91,10815.0,7.91,7.95,7.9,7.91,10815.0
2020-04-03 14:45:00,7.92,7.95,7.91,7.93,13299.0,7.92,7.95,7.91,7.93,13299.0
2020-04-03 14:50:00,7.94,8.01,7.94,7.97,28093.0,7.94,8.01,7.94,7.97,28093.0
2020-04-03 14:55:00,7.97,8.04,7.97,8.01,27938.0,7.97,8.04,7.97,8.01,27938.0
2020-04-03 15:00:00,8.01,8.05,7.99,7.99,23377.0,8.01,8.05,7.99,7.99,23377.0
2020-04-03 15:05:00,8.0,8.02,7.97,8.02,22386.0,8.0,8.02,7.97,8.02,22386.0
2020-04-03 15:10:00,8.01,8.08,8.0,8.07,22342.0,8.01,8.08,8.0,8.07,22342.0
2020-04-03 15:15:00,8.07,8.1,8.06,8.09,17935.0,8.07,8.1,8.06,8.09,17935.0
2020-04-03 15:20:00,8.09,8.09,8.05,8.08,18832.0,8.09,8.09,8.05,8.08,18832.0
2020-04-03 15:25:00,8.07,8.15,8.07,8.15,29619.0,8.07,8.15,8.07,8.15,29619.0
2020-04-03 15:30:00,8.14,8.17,8.12,8.13,54388.0,8.14,8.17,8.12,8.13,54388.0
2020-04-03 15:35:00,8.12,8.12,8.04,8.08,51912.0,8.12,8.12,8.04,8.08,51912.0
2020-04-03 15:40:00,8.09,8.09,8.01,8.02,38377.0,8.09,8.09,8.01,8.02,38377.0
2020-04-03 15:45:00,8.02,8.05,8.01,8.04,30191.0,8.02,8.05,8.01,8.04,30191.0
2020-04-03 15:50:00,8.05,8.09,8.04,8.06,62874.0,8.05,8.09,8.04,8.06,62874.0
2020-04-03 15:55:00,8.05,8.06,8.01,8.06,131667.0,8.05,8.06,8.01,8.06,131667.0
2020-04-06 09:30:00,8.64,8.85,8.61,8.69,90286.0,8.64,8.85,8.61,8.69,90286.0
2020-04-06 09:35:00,8.7,8.73,8.63,8.67,20911.0,8.7,8.73,8.63,8.67,20911.0
2020-04-06 09:40:00,8.67,8.77,8.64,8.74,29405.0,8.67,8.77,8.64,8.74,29405.0
2020-04-06 09:45:00,8.73,8.76,8.66,8.71,21850.0,8.73,8.76,8.66,8.71,21850.0
2020-04-06 09:50:00,8.72,8.84,8.69,8.83,32224.0,8.72,8.84,8.69,8.83,32224.0
2020-04-06 09:55:00,8.84,8.91,8.8,8.8,23004.0,8.84,8.91,8.8,8.8,23004.0
2020-04-06 10:00:00,8.81,8.9,8.79,8.88,35610.0,8.81,8.9,8.79,8.88,35610.0
2020-04-06 10:05:00,8.88,8.92,8.87,8.9,25821.0,8.88,8.92,8.87,8.9,25821.0
2020-04-06 10:10:00,8.89,8.98,8.86,8.98,17504.0,8.89,8.98,8.86,8.98,17504.0
2020-04-06 10:15:00,8.98,9.1,8.96,9.09,32204.0,8.98,9.1,8.96,9.09,32204.0
2020-04-06 10:20:00,9.08,9.14,9.0,9.03,35660.0,9.08,9.14,9.0,9.03,35660.0
2020-04-06 10:25:00,9.03,9.06,8.93,8.94,31573.0,9.03,9.06,8.93,8.94,31573.0
2020-04-06 10:30:00,8.94,8.95,8.73,8.78,56463.0,8.94,8.95,8.73,8.78,56463.0
2020-04-06 10:35:00,8.76,8.79,8.63,8.74,26546.0,8.76,8.79,8.63,8.74,26546.0
2020-04-06 10:40:00,8.75,8.76,8.65,8.71,9551.0,8.75,8.76,8.65,8.71,9551.0
2020-04-06 10:45:00,8.7,8.72,8.63,8.71,16451.0,8.7,8.72,8.63,8.71,16451.0
2020-04-06 10:50:00,8.72,8.81,8.71,8.81,16343.0,8.72,8.81,8.71,8.81,16343.0
2020-04-06 10:55:00,8.82,8.93,8.82,8.93,13742.0,8.82,8.93,8.82,8.93,13742.0
2020-04-06 11:00:00,8.93,8.93,8.78,8.82,12931.0,8.93,8.93,8.78,8.82,12931.0
2020-04-06 11:05:00,8.8,8.84,8.76,8.79,13187.0,8.8,8.84,8.76,8.79,13187.0
2020-04-06 11:10:00,8.79,8.82,8.76,8.81,10411.0,8.79,8.82,8.76,8.81,10411.0
2020-04-06 11:15:00,8.82,8.84,8.8,8.82,4470.0,8.82,8.84,8.8,8.82,4470.0
2020-04-06 11:20:00,8.81,8.84,8.79,8.83,6764.0,8.81,8.84,8.79,8.83,6764.0
2020-04-06 11:25:00,8.83,8.91,8.83,8.89,17552.0,8.83,8.91,8.83,8.89,17552.0
2020-04-06 11:30:00,8.9,8.93,8.86,8.89,18170.0,8.9,8.93,8.86,8.89,18170.0
2020-04-06 11:35:00,8.9,9.02,8.89,8.98,37030.0,8.9,9.02,8.89,8.98,37030.0
2020-04-06 11:40:00,8.99,9.05,8.96,9.05,21262.0,8.99,9.05,8.96,9.05,21262.0
2020-04-06 11:45:00,9.06,9.08,9.03,9.07,16530.0,9.06,9.08,9.03,9.07,16530.0
2020-04-06 11:50:00,9.07,9.17,9.06,9.16,22445.0,9.07,9.17,9.06,9.16,22445.0
2020-04-06 11:55:00,9.17,9.2,9.12,9.18,82627.0,9.17,9.2,9.12,9.18,82627.0
2020-04-06 12:00:00,9.18,9.23,9.15,9.22,23941.0,9.18,9.23,9.15,9.22,23941.0
2020-04-06 12:05:00,9.22,9.29,9.22,9.26,25686.0,9.22,9.29,9.22,9.26,25686.0
2020-04-06 12:10:00,9.25,9.31,9.22,9.3,31333.0,9.25,9.31,9.22,9.3,31333.0
2020-04-06 12:15:00,9.3,9.34,9.26,9.33,10272.0,9.3,9.34,9.26,9.33,10272.0
2020-04-06 12:20:00,9.32,9.37,9.3,9.34,29588.0,9.32,9.37,9.3,9.34,29588.0
2020-04-06 12:25:00,9.33,9.37,9.26,9.33,140166.0,9.33,9.37,9.26,9.33,140166.0
2020-04-06 12:30:00,9.34,9.35,9.29,9.34,56540.0,9.34,9.35,9.29,9.34,56540.0
2020-04-06 12:35:00,9.33,9.35,9.22,9.29,70184.0,9.33,9.35,9.22,9.29,70184.0
2020-04-06 12:40:00,9.29,9.29,9.18,9.24,21085.0,9.29,9.29,9.18,9.24,21085.0
2020-04-06 12:45:00,9.25,9.26,9.21,9.22,15932.0,9.25,9.26,9.21,9.22,15932.0
2020-04-06 12:50:00,9.2,9.21,9.13,9.2,14152.0,9.2,9.21,9.13,9.2,14152.0
2020-04-06 12:55:00,9.21,9.26,9.21,9.25,7612.0,9.21,9.26,9.21,9.25,7612.0
2020-04-06 13:00:00,9.24,9.35,9.24,9.31,23262.0,9.24,9.35,9.24,9.31,23262.0
2020-04-06 13:05:00,9.3,9.32,9.25,9.25,14074.0,9.3,9.32,9.25,9.25,14074.0
2020-04-06 13:10:00,9.25,9.3,9.24,9.3,13729.0,9.25,9.3,9.24,9.3,13729.0
2020-04-06 13:15:00,9.3,9.34,9.28,9.3,17484.0,9.3,9.34,9.28,9.3,17484.0
2020-04-06 13:20:00,9.3,9.37,9.3,9.35,12484.0,9.3,9.37,9.3,9.35,12484.0
2020-04-06 13:25:00,9.34,9.4,9.33,9.35,18412.0,9.34,9.4,9.33,9.35,18412.0
2020-04-06 13:30:00,9.35,9.36,9.31,9.36,15612.0,9.35,9.36,9.31,9.36,15612.0
2020-04-06 13:35:00,9.37,9.44,9.36,9.42,33919.0,9.37,9.44,9.36,9.42,33919.0
2020-04-06 13:40:00,9.42,9.49,9.38,9.43,24293.0,9.42,9.49,9.38,9.43,24293.0
2020-04-06 13:45:00,9.43,9.47,9.42,9.45,13779.0,9.43,9.47,9.42,9.45,13779.0
2020-04-06 13:50:00,9.45,9.48,9.43,9.46,29150.0,9.45,9.48,9.43,9.46,29150.0
2020-04-06 13:55:00,9.45,9.53,9.44,9.47,25561.0,9.45,9.53,9.44,9.47,25561.0
2020-04-06 14:00:00,9.47,9.47,9.33,9.35,32070.0,9.47,9.47,9.33,9.35,32070.0
2020-04-06 14:05:00,9.36,9.38,9.31,9.36,13768.0,9.36,9.38,9.31,9.36,13768.0
2020-04-06 14:10:00,9.35,9.42,9.31,9.37,18802.0,9.35,9.42,9.31,9.37,18802.0
2020-04-06 14:15:00,9.38,9.44,9.37,9.41,15115.0,9.38,9.44,9.37,9.41,15115.0
2020-04-06 14:20:00,9.42,9.42,9.37,9.41,27950.0,9.42,9.42,9.37,9.41,27950.0
2020-04-06 14:25:00,9.4,9.46,9.39,9.46,25403.0,9.4,9.46,9.39,9.46,25403.0
2020-04-06 14:30:00,9.46,9.48,9.33,9.39,44581.0,9.46,9.48,9.33,9.39,44581.0
2020-04-06 14:35:00,9.38,9.44,9.36,9.41,16293.0,9.38,9.44,9.36,9.41,16293.0
2020-04-06 14:40:00,9.4,9.41,9.37,9.4,17375.0,9.4,9.41,9.37,9.4,17375.0
2020-04-06 14:45:00,9.39,9.42,9.37,9.41,19792.0,9.39,9.42,9.37,9.41,19792.0
2020-04-06 14:50:00,9.42,9.43,9.35,9.36,24972.0,9.42,9.43,9.35,9.36,24972.0
2020-04-06 14:55:00,9.37,9.43,9.35,9.39,14562.0,9.37,9.43,9.35,9.39,14562.0
2020-04-06 15:00:00,9.39,9.39,9.29,9.36,22469.0,9.39,9.39,9.29,9.36,22469.0
2020-04-06 15:05:00,9.37,9.39,9.34,9.39,15693.0,9.37,9.39,9.34,9.39,15693.0
2020-04-06 15:10:00,9.39,9.43,9.37,9.42,20849.0,9.39,9.43,9.37,9.42,20849.0
2020-04-06 15:15:00,9.43,9.45,9.38,9.39,35818.0,9.43,9.45,9.38,9.39,35818.0
2020-04-06 15:20:00,9.38,9.49,9.38,9.46,33151.0,9.38,9.49,9.38,9.46,33151.0
2020-04-06 15:25:00,9.47,9.53,9.45,9.51,66164.0,9.47,9.53,9.45,9.51,66164.0
2020-04-06 15:30:00,9.51,9.54,9.48,9.52,76843.0,9.51,9.54,9.48,9.52,76843.0
2020-04-06 15:35:00,9.52,9.59,9.5,9.56,89893.0,9.52,9.59,9.5,9.56,89893.0
2020-04-06 15:40:00,9.56,9.56,9.48,9.5,74230.0,9.56,9.56,9.48,9.5,74230.0
2020-04-06 15:45:00,9.51,9.51,9.4,9.42,65590.0,9.51,9.51,9.4,9.42,65590.0
2020-04-06 15:50:00,9.43,9.53,9.43,9.53,97779.0,9.43,9.53,9.43,9.53,97779.0
2020-04-06 15:55:00,9.53,9.58,9.51,9.52,157914.0,9.53,9.58,9.51,9.52,157914.0
2020-04-07 09:30:00,10.38,10.74,10.25,10.51,95066.0,10.38,10.74,10.25,10.51,95066.0
2020-04-07 09:35:00,10.52,10.76,10.14,10.2,97904.0,10.52,10.76,10.14,10.2,97904.0
2020-04-07 09:40:00,10.18,10.54,10.18,10.54,36062.0,10.18,10.54,10.18,10.54,36062.0
2020-04-07 09:45:00,10.55,10.65,10.47,10.5,36276.0,10.55,10.65,10.47,10.5,36276.0
2020-04-07 09:50:00,10.51,10.79,10.46,10.75,49284.0,10.51,10.79,10.46,10.75,49284.0
2020-04-07 09:55:00,10.73,10.83,10.66,10.81,44645.0,10.73,10.83,10.66,10.81,44645.0
2020-04-07 10:00:00,10.82,10.82,10.57,10.57,33880.0,10.82,10.82,10.57,10.57,33880.0
2020-04-07 10:05:00,10.55,10.63,10.45,10.49,66286.0,10.55,10.63,10.45,10.49,66286.0
2020-04-07 10:10:00,10.49,10.61,10.39,10.44,30853.0,10.49,10.61,10.39,10.44,30853.0
2020-04-07 10:15:00,10.44,10.44,10.29,10.36,38907.0,10.44,10.44,10.29,10.36,38907.0
2020-04-07 10:20:00,10.38,10.44,10.24,10.31,19525.0,10.38,10.44,10.24,10.31,19525.0
2020-04-07 10:25:00,10.33,10.43,10.29,10.33,35789.0,10.33,10.43,10.29,10.33,35789.0
2020-04-07 10:30:00,10.33,10.44,10.32,10.38,26993.0,10.33,10.44,10.32,10.38,26993.0
2020-04-07 10:35:00,10.39,10.42,10.31,10.4,39026.0,10.39,10.42,10.31,10.4,39026.0
2020-04-07 10:40:00,10.4,10.41,10.3,10.32,34130.0,10.4,10.41,10.3,10.32,34130.0
2020-04-07 10:45:00,10.33,10.36,10.18,10.18,40398.0,10.33,10.36,10.18,10.18,40398.0
2020-04-07 10:50:00,10.18,10.29,10.1,10.16,55989.0,10.18,10.29,10.1,10.16,55989.0
2020-04-07 10:55:00,10.18,10.28,10.17,10.24,24263.0,10.18,10.28,10.17,10.24,24263.0
2020-04-07 11:00:00,10.23,10.29,10.2,10.28,27168.0,10.23,10.29,10.2,10.28,27168.0
2020-04-07 11:05:00,10.29,10.45,10.28,10.42,54302.0,10.29,10.45,10.28,10.42,54302.0
2020-04-07 11:10:00,10.42,10.43,10.36,10.41,65770.0,10.42,10.43,10.36,10.41,65770.0
2020-04-07 11:15:00,10.41,10.47,10.39,10.45,77621.0,10.41,10.47,10.39,10.45,77621.0
2020-04-07 11:20:00,10.45,10.48,10.33,10.45,47018.0,10.45,10.48,10.33,10.45,47018.0
2020-04-07 11:25:00,10.44,10.52,10.39,10.49,35427.0,10.44,10.52,10.39,10.49,35427.0
2020-04-07 11:30:00,10.47,10.54,10.46,10.54,25173.0,10.47,10.54,10.46,10.54,25173.0
2020-04-07 11:35:00,10.54,10.59,10.52,10.58,28469.0,10.54,10.59,10.52,10.58,28469.0
2020-04-07 11:40:00,10.59,10.63,10.56,10.62,54012.0,10.59,10.63,10.56,10.62,54012.0
2020-04-07 11:45:00,10.62,10.67,10.58,10.62,45902.0,10.62,10.67,10.58,10.62,45902.0
2020-04-07 11:50:00,10.63,10.67,10.59,10.66,47741.0,10.63,10.67,10.59,10.66,47741.0
2020-04-07 11:55:00,10.66,10.67,10.59,10.64,23035.0,10.66,10.67,10.59,10.64,23035.0
2020-04-07 12:00:00,10.66,10.67,10.55,10.55,15747.0,10.66,10.67,10.55,10.55,15747.0
2020-04-07 12:05:00,10.56,10.65,10.56,10.65,34319.0,10.56,10.65,10.56,10.65,34319.0
2020-04-07 12:10:00,10.65,10.65,10.58,10.61,9430.0,10.65,10.65,10.58,10.61,9430.0
2020-04-07 12:15:00,10.61,10.71,10.61,10.69,20265.0,10.61,10.71,10.61,10.69,20265.0
2020-04-07 12:20:00,10.7,10.73,10.67,10.67,17502.0,10.7,10.73,10.67,10.67,17502.0
2020-04-07 12:25:00,10.68,10.71,10.64,10.7,16572.0,10.68,10.71,10.64,10.7,16572.0
2020-04-07 12:30:00,10.69,10.71,10.64,10.67,12714.0,10.69,10.71,10.64,10.67,12714.0
2020-04-07 12:35:00,10.67,10.68,10.62,10.63,14397.0,10.67,10.68,10.62,10.63,14397.0
2020-04-07 12:40:00,10.65,10.68,10.59,10.66,9588.0,10.65,10.68,10.59,10.66,9588.0
2020-04-07 12:45:00,10.66,10.67,10.62,10.64,12224.0,10.66,10.67,10.62,10.64,12224.0
2020-04-07 12:50:00,10.64,10.66,10.62,10.65,6159.0,10.64,10.66,10.62,10.65,6159.0
2020-04-07 12:55:00,10.64,10.65,10.56,10.59,22797.0,10.64,10.65,10.56,10.59,22797.0
2020-04-07 13:00:00,10.58,10.59,10.49,10.5,15837.0,10.58,10.59,10.49,10.5,15837.0
2020-04-07 13:05:00,10.52,10.53,10.44,10.46,13870.0,10.52,10.53,10.44,10.46,13870.0
2020-04-07 13:10:00,10.47,10.47,10.37,10.37,12694.0,10.47,10.47,10.37,10.37,12694.0
2020-04-07 13:15:00,10.37,10.4,10.31,10.35,13736.0,10.37,10.4,10.31,10.35,13736.0
2020-04-07 13:20:00,10.35,10.35,10.28,10.34,11504.0,10.35,10.35,10.28,10.34,11504.0
2020-04-07 13:25:00,10.33,10.36,10.28,10.29,18138.0,10.33,10.36,10.28,10.29,18138.0
2020-04-07 13:30:00,10.29,10.34,10.26,10.32,11377.0,10.29,10.34,10.26,10.32,11377.0
2020-04-07 13:35:00,10.33,10.33,10.22,10.22,16160.0,10.33,10.33,10.22,10.22,16160.0
2020-04-07 13:40:00,10.22,10.25,10.17,10.19,25811.0,10.22,10.25,10.17,10.19,25811.0
2020-04-07 13:45:00,10.2,10.24,10.18,10.19,19598.0,10.2,10.24,10.18,10.19,19598.0
2020-04-07 13:50:00,10.19,10.2,10.14,10.2,12298.0,10.19,10.2,10.14,10.2,12298.0
2020-04-07 13:55:00,10.21,10.21,10.17,10.17,18331.0,10.21,10.21,10.17,10.17,18331.0
2020-04-07 14:00:00,10.16,10.16,10.1,10.14,15444.0,10.16,10.16,10.1,10.14,15444.0
2020-04-07 14:05:00,10.11,10.14,10.05,10.12,53281.0,10.11,10.14,10.05,10.12,53281.0
2020-04-07 14:10:00,10.13,10.19,10.12,10.14,16641.0,10.13,10.19,10.12,10.14,16641.0
2020-04-07 14:15:00,10.14,10.15,10.08,10.08,14224.0,10.14,10.15,10.08,10.08,14224.0
2020-04-07 14:20:00,10.08,10.17,10.06,10.14,16017.0,10.08,10.17,10.06,10.14,16017.0
2020-04-07 14:25:00,10.14,10.23,10.14,10.15,30057.0,10.14,10.23,10.14,10.15,30057.0
2020-04-07 14:30:00,10.16,10.23,10.14,10.19,27143.0,10.16,10.23,10.14,10.19,27143.0
2020-04-07 14:35:00,10.18,10.19,10.11,10.12,17321.0,10.18,10.19,10.11,10.12,17321.0
2020-04-07 14:40:00,10.11,10.14,10.05,10.1,24195.0,10.11,10.14,10.05,10.1,24195.0
2020-04-07 14:45:00,10.1,10.15,10.08,10.09,17882.0,10.1,10.15,10.08,10.09,17882.0
2020-04-07 14:50:00,10.08,10.11,9.99,10.01,75374.0,10.08,10.11,9.99,10.01,75374.0
2020-04-07 14:55:00,10.0,10.03,9.95,9.98,19934.0,10.0,10.03,9.95,9.98,19934.0
2020-04-07 15:00:00,9.98,10.1,9.98,10.08,20986.0,9.98,10.1,9.98,10.08,20986.0
2020-04-07 15:05:00,10.08,10.18,10.07,10.18,25449.0,10.08,10.18,10.07,10.18,25449.0
2020-04-07 15:10:00,10.18,10.2,10.13,10.15,20512.0,10.18,10.2,10.13,10.15,20512.0
2020-04-07 15:15:00,10.15,10.17,10.04,10.07,23391.0,10.15,10.17,10.04,10.07,23391.0
2020-04-07 15:20:00,10.06,10.06,9.96,9.96,27751.0,10.06,10.06,9.96,9.96,27751.0
2020-04-07 15:25:00,9.97,10.07,9.97,10.02,24239.0,9.97,10.07,9.97,10.02,24239.0
2020-04-07 15:30:00,10.03,10.09,10.01,10.07,27803.0,10.03,10.09,10.01,10.07,27803.0
2020-04-07 15:35:00,10.07,10.11,10.05,10.11,34852.0,10.07,10.11,10.05,10.11,34852.0
2020-04-07 15:40:00,10.1,10.14,10.09,10.11,33690.0,10.1,10.14,10.09,10.11,33690.0
2020-04-07 15:45:00,10.11,10.2,10.1,10.2,38891.0,10.11,10.2,10.1,10.2,38891.0
2020-04-07 15:50:00,10.21,10.25,10.05,10.11,84168.0,10.21,10.25,10.05,10.11,84168.0
2020-04-07 15:55:00,10.1,10.13,10.05,10.08,172251.0,10.1,10.13,10.05,10.08,172251.0
2020-04-08 09:30:00,10.17,10.35,10.04,10.24,11997.0,10.17,10.35,10.04,10.24,11997.0
2020-04-08 09:35:00,10.24,10.35,10.18,10.33,18616.0,10.24,10.35,10.18,10.33,18616.0
2020-04-08 09:40:00,10.31,10.48,10.3,10.48,27226.0,10.31,10.48,10.3,10.48,27226.0
2020-04-08 09:45:00,10.5,10.62,10.48,10.51,26217.0,10.5,10.62,10.48,10.51,26217.0
2020-04-08 09:50:00,10.49,10.55,10.44,10.44,20789.0,10.49,10.55,10.44,10.44,20789.0
2020-04-08 09:55:00,10.45,10.46,10.36,10.36,23338.0,10.45,10.46,10.36,10.36,23338.0
2020-04-08 10:00:00,10.37,10.44,10.32,10.33,10355.0,10.37,10.44,10.32,10.33,10355.0
2020-04-08 10:05:00,10.34,10.43,10.31,10.42,29194.0,10.34,10.43,10.31,10.42,29194.0
2020-04-08 10:10:00,10.43,10.5,10.41,10.47,5600.0,10.43,10.5,10.41,10.47,5600.0
2020-04-08 10:15:00,10.46,10.54,10.42,10.5,6685.0,10.46,10.54,10.42,10.5,6685.0
2020-04-08 10:20:00,10.51,10.52,10.39,10.4,12060.0,10.51,10.52,10.39,10.4,12060.0
2020-04-08 10:25:00,10.39,10.51,10.39,10.5,11097.0,10.39,10.51,10.39,10.5,11097.0
2020-04-08 10:30:00,10.49,10.57,10.47,10.57,14152.0,10.49,10.57,10.47,10.57,14152.0
2020-04-08 10:35:00,10.58,10.63,10.51,10.53,11508.0,10.58,10.63,10.51,10.53,11508.0
2020-04-08 10:40:00,10.53,10.55,10.46,10.54,25730.0,10.53,10.55,10.46,10.54,25730.0
2020-04-08 10:45:00,10.54,10.55,10.44,10.51,67333.0,10.54,10.55,10.44,10.51,67333.0
2020-04-08 10:50:00,10.5,10.56,10.5,10.54,19863.0,10.5,10.56,10.5,10.54,19863.0
2020-04-08 10:55:00,10.53,10.6,10.49,10.58,41390.0,10.53,10.6,10.49,10.58,41390.0
2020-04-08 11:00:00,10.58,10.64,10.56,10.57,35122.0,10.58,10.64,10.56,10.57,35122.0
2020-04-08 11:05:00,10.56,10.64,10.56,10.63,11279.0,10.56,10.64,10.56,10.63,11279.0
2020-04-08 11:10:00,10.63,10.71,10.63,10.65,11740.0,10.63,10.71,10.63,10.65,11740.0
2020-04-08 11:15:00,10.63,10.69,10.63,10.64,21712.0,10.63,10.69,10.63,10.64,21712.0
2020-04-08 11:20:00,10.64,10.68,10.6,10.65,18598.0,10.64,10.68,10.6,10.65,18598.0
2020-04-08 11:25:00,10.65,10.74,10.63,10.71,17668.0,10.65,10.74,10.63,10.71,17668.0
2020-04-08 11:30:00,10.72,10.75,10.67,10.73,13739.0,10.72,10.75,10.67,10.73,13739.0
2020-04-08 11:35:00,10.73,10.78,10.72,10.77,19894.0,10.73,10.78,10.72,10.77,19894.0
2020-04-08 11:40:00,10.76,10.76,10.71,10.72,8500.0,10.76,10.76,10.71,10.72,8500.0
2020-04-08 11:45:00,10.72,10.86,10.72,10.8,24843.0,10.72,10.86,10.72,10.8,24843.0
2020-04-08 11:50:00,10.8,10.8,10.67,10.69,23063.0,10.8,10.8,10.67,10.69,23063.0
2020-04-08 11:55:00,10.68,10.7,10.64,10.67,10844.0,10.68,10.7,10.64,10.67,10844.0
2020-04-08 12:00:00,10.7,10.71,10.59,10.64,22426.0,10.7,10.71,10.59,10.64,22426.0
2020-04-08 12:05:00,10.64,10.66,10.6,10.65,11618.0,10.64,10.66,10.6,10.65,11618.0
2020-04-08 12:10:00,10.65,10.72,10.64,10.72,22271.0,10.65,10.72,10.64,10.72,22271.0
2020-04-08 12:15:00,10.71,10.78,10.71,10.75,10898.0,10.71,10.78,10.71,10.75,10898.0
2020-04-08 12:20:00,10.74,10.75,10.71,10.73,10239.0,10.74,10.75,10.71,10.73,10239.0
2020-04-08 12:25:00,10.74,10.76,10.67,10.68,11544.0,10.74,10.76,10.67,10.68,11544.0
2020-04-08 12:30:00,10.69,10.76,10.69,10.74,9880.0,10.69,10.76,10.69,10.74,9880.0
2020-04-08 12:35:00,10.77,10.78,10.69,10.78,13909.0,10.77,10.78,10.69,10.78,13909.0
2020-04-08 12:40:00,10.77,10.8,10.75,10.76,7625.0,10.77,10.8,10.75,10.76,7625.0
2020-04-08 12:45:00,10.76,10.77,10.72,10.72,8500.0,10.76,10.77,10.72,10.72,8500.0
2020-04-08 12:50:00,10.74,10.76,10.69,10.71,6601.0,10.74,10.76,10.69,10.71,6601.0
2020-04-08 12:55:00,10.71,10.72,10.67,10.68,6560.0,10.71,10.72,10.67,10.68,6560.0
2020-04-08 13:00:00,10.7,10.71,10.65,10.68,17257.0,10.7,10.71,10.65,10.68,17257.0
2020-04-08 13:05:00,10.68,10.69,10.62,10.65,19027.0,10.68,10.69,10.62,10.65,19027.0
2020-04-08 13:10:00,10.65,10.69,10.64,10.69,8303.0,10.65,10.69,10.64,10.69,8303.0
2020-04-08 13:15:00,10.7,10.74,10.67,10.74,12650.0,10.7,10.74,10.67,10.74,12650.0
2020-04-08 13:20:00,10.74,10.75,10.71,10.75,6821.0,10.74,10.75,10.71,10.75,6821.0
2020-04-08 13:25:00,10.75,10.77,10.72,10.72,12173.0,10.75,10.77,10.72,10.72,12173.0
2020-04-08 13:30:00,10.73,10.75,10.67,10.69,17396.0,10.73,10.75,10.67,10.69,17396.0
2020-04-08 13:35:00,10.68,10.68,10.59,10.6,9900.0,10.68,10.68,10.59,10.6,9900.0
2020-04-08 13:40:00,10.6,10.64,10.57,10.58,10576.0,10.6,10.64,10.57,10.58,10576.0
2020-04-08 13:45:00,10.59,10.6,10.54,10.55,5735.0,10.59,10.6,10.54,10.55,5735.0
2020-04-08 13:50:00,10.56,10.6,10.54,10.59,11956.0,10.56,10.6,10.54,10.59,11956.0
2020-04-08 13:55:00,10.59,10.59,10.53,10.53,8065.0,10.59,10.59,10.53,10.53,8065.0
2020-04-08 14:00:00,10.53,10.61,10.53,10.6,15984.0,10.53,10.61,10.53,10.6,15984.0
2020-04-08 14:05:00,10.6,10.61,10.55,10.59,7900.0,10.6,10.61,10.55,10.59,7900.0
2020-04-08 14:10:00,10.59,10.6,10.56,10.57,14265.0,10.59,10.6,10.56,10.57,14265.0
2020-04-08 14:15:00,10.58,10.68,10.58,10.68,16231.0,10.58,10.68,10.58,10.68,16231.0
2020-04-08 14:20:00,10.68,10.7,10.62,10.69,11315.0,10.68,10.7,10.62,10.69,11315.0
2020-04-08 14:25:00,10.69,10.71,10.67,10.68,13301.0,10.69,10.71,10.67,10.68,13301.0
2020-04-08 14:30:00,10.69,10.75,10.67,10.71,12738.0,10.69,10.75,10.67,10.71,12738.0
2020-04-08 14:35:00,10.7,10.73,10.68,10.7,8186.0,10.7,10.73,10.68,10.7,8186.0
2020-04-08 14:40:00,10.69,10.76,10.68,10.71,16169.0,10.69,10.76,10.68,10.71,16169.0
2020-04-08 14:45:00,10.72,10.73,10.66,10.66,12696.0,10.72,10.73,10.66,10.66,12696.0
2020-04-08 14:50:00,10.66,10.69,10.62,10.69,20404.0,10.66,10.69,10.62,10.69,20404.0
2020-04-08 14:55:00,10.69,10.7,10.64,10.66,12853.0,10.69,10.7,10.64,10.66,12853.0
2020-04-08 15:00:00,10.66,10.69,10.64,10.68,15380.0,10.66,10.69,10.64,10.68,15380.0
2020-04-08 15:05:00,10.68,10.7,10.64,10.7,14040.0,10.68,10.7,10.64,10.7,14040.0
2020-04-08 15:10:00,10.69,10.69,10.6,10.61,15684.0,10.69,10.69,10.6,10.61,15684.0
2020-04-08 15:15:00,10.61,10.65,10.59,10.6,22019.0,10.61,10.65,10.59,10.6,22019.0
2020-04-08 15:20:00,10.61,10.62,10.54,10.55,18315.0,10.61,10.62,10.54,10.55,18315.0
2020-04-08 15:25:00,10.57,10.59,10.57,10.58,9265.0,10.57,10.59,10.57,10.58,9265.0
2020-04-08 15:30:00,10.58,10.64,10.55,10.56,22041.0,10.58,10.64,10.55,10.56,22041.0
2020-04-08 15:35:00,10.55,10.57,10.52,10.53,15109.0,10.55,10.57,10.52,10.53,15109.0
2020-04-08 15:40:00,10.54,10.57,10.49,10.54,33147.0,10.54,10.57,10.49,10.54,33147.0
2020-04-08 15:45:00,10.54,10.59,10.5,10.59,22509.0,10.54,10.59,10.5,10.59,22509.0
2020-04-08 15:50:00,10.6,10.63,10.56,10.61,42931.0,10.6,10.63,10.56,10.61,42931.0
2020-04-08 15:55:00,10.6,10.63,10.56,10.6,133342.0,10.6,10.63,10.56,10.6,133342.0
2020-04-09 09:30:00,11.18,11.28,11.01,11.23,61740.0,11.18,11.28,11.01,11.23,61740.0
2020-04-09 09:35:00,11.27,11.32,11.02,11.12,36953.0,11.27,11.32,11.02,11.12,36953.0
2020-04-09 09:40:00,11.15,11.36,11.13,11.33,23730.0,11.15,11.36,11.13,11.33,23730.0
2020-04-09 09:45:00,11.33,11.39,11.19,11.38,43846.0,11.33,11.39,11.19,11.38,43846.0
2020-04-09 09:50:00,11.37,11.49,11.31,11.37,38331.0,11.37,11.49,11.31,11.37,38331.0
2020-04-09 09:55:00,11.36,11.44,11.27,11.4,24800.0,11.36,11.44,11.27,11.4,24800.0
2020-04-09 10:00:00,11.44,11.45,11.34,11.44,14249.0,11.44,11.45,11.34,11.44,14249.0
2020-04-09 10:05:00,11.41,11.49,11.25,11.25,29697.0,11.41,11.49,11.25,11.25,29697.0
2020-04-09 10:10:00,11.23,11.29,11.19,11.27,15828.0,11.23,11.29,11.19,11.27,15828.0
2020-04-09 10:15:00,11.27,11.3,11.12,11.13,48888.0,11.27,11.3,11.12,11.13,48888.0
2020-04-09 10:20:00,11.14,11.27,11.14,11.27,42463.0,11.14,11.27,11.14,11.27,42463.0
2020-04-09 10:25:00,11.26,11.47,11.26,11.45,37675.0,11.26,11.47,11.26,11.45,37675.0
2020-04-09 10:30:00,11.47,11.47,11.29,11.38,19833.0,11.47,11.47,11.29,11.38,19833.0
2020-04-09 10:35:00,11.36,11.46,11.27,11.46,30975.0,11.36,11.46,11.27,11.46,30975.0
2020-04-09 10:40:00,11.44,11.49,11.38,11.47,15076.0,11.44,11.49,11.38,11.47,15076.0
2020-04-09 10:45:00,11.45,11.46,11.32,11.32,16292.0,11.45,11.46,11.32,11.32,16292.0
2020-04-09 10:50:00,11.33,11.35,11.25,11.25,22401.0,11.33,11.35,11.25,11.25,22401.0
2020-04-09 10:55:00,11.23,11.32,11.22,11.28,13428.0,11.23,11.32,11.22,11.28,13428.0
2020-04-09 11:00:00,11.26,11.28,11.13,11.13,19432.0,11.26,11.28,11.13,11.13,19432.0
2020-04-09 11:05:00,11.12,11.15,11.07,11.12,22262.0,11.12,11.15,11.07,11.12,22262.0
2020-04-09 11:10:00,11.13,11.22,11.07,11.21,29168.0,11.13,11.22,11.07,11.21,29168.0
2020-04-09 11:15:00,11.2,11.24,11.14,11.22,27630.0,11.2,11.24,11.14,11.22,27630.0
2020-04-09 11:20:00,11.23,11.34,11.22,11.29,32683.0,11.23,11.34,11.22,11.29,32683.0
2020-04-09 11:25:00,11.3,11.46,11.28,11.43,48870.0,11.3,11.46,11.28,11.43,48870.0
2020-04-09 11:30:00,11.41,11.42,11.31,11.37,27484.0,11.41,11.42,11.31,11.37,27484.0
2020-04-09 11:35:00,11.36,11.44,11.3,11.41,19208.0,11.36,11.44,11.3,11.41,19208.0
2020-04-09 11:40:00,11.41,11.42,11.29,11.35,23031.0,11.41,11.42,11.29,11.35,23031.0
2020-04-09 11:45:00,11.36,11.46,11.32,11.42,50205.0,11.36,11.46,11.32,11.42,50205.0
2020-04-09 11:50:00,11.43,11.52,11.43,11.49,43726.0,11.43,11.52,11.43,11.49,43726.0
2020-04-09 11:55:00,11.48,11.57,11.45,11.54,35776.0,11.48,11.57,11.45,11.54,35776.0
2020-04-09 12:00:00,11.54,11.69,11.54,11.69,37699.0,11.54,11.69,11.54,11.69,37699.0
2020-04-09 12:05:00,11.69,11.71,11.63,11.7,22342.0,11.69,11.71,11.63,11.7,22342.0
2020-04-09 12:10:00,11.7,11.8,11.69,11.74,75544.0,11.7,11.8,11.69,11.74,75544.0
2020-04-09 12:15:00,11.74,11.87,11.72,11.87,94045.0,11.74,11.87,11.72,11.87,94045.0
2020-04-09 12:20:00,11.85,11.92,11.81,11.82,26489.0,11.85,11.92,11.81,11.82,26489.0
2020-04-09 12:25:00,11.82,11.84,11.71,11.71,12378.0,11.82,11.84,11.71,11.71,12378.0
2020-04-09 12:30:00,11.7,11.74,11.68,11.68,18361.0,11.7,11.74,11.68,11.68,18361.0
2020-04-09 12:35:00,11.69,11.73,11.66,11.73,12562.0,11.69,11.73,11.66,11.73,12562.0
2020-04-09 12:40:00,11.73,11.79,11.73,11.75,13016.0,11.73,11.79,11.73,11.75,13016.0
2020-04-09 12:45:00,11.75,11.75,11.68,11.68,13386.0,11.75,11.75,11.68,11.68,13386.0
2020-04-09 12:50:00,11.69,11.77,11.68,11.74,26764.0,11.69,11.77,11.68,11.74,26764.0
2020-04-09 12:55:00,11.73,11.79,11.67,11.71,70175.0,11.73,11.79,11.67,11.71,70175.0
2020-04-09 13:00:00,11.73,11.75,11.69,11.69,11074.0,11.73,11.75,11.69,11.69,11074.0
2020-04-09 13:05:00,11.7,11.74,11.7,11.72,17670.0,11.7,11.74,11.7,11.72,17670.0
2020-04-09 13:10:00,11.72,11.73,11.7,11.73,10806.0,11.72,11.73,11.7,11.73,10806.0
2020-04-09 13:15:00,11.74,11.74,11.68,11.72,5344.0,11.74,11.74,11.68,11.72,5344.0
2020-04-09 13:20:00,11.72,11.75,11.7,11.7,8329.0,11.72,11.75,11.7,11.7,8329.0
2020-04-09 13:25:00,11.69,11.72,11.66,11.7,11012.0,11.69,11.72,11.66,11.7,11012.0
2020-04-09 13:30:00,11.69,11.71,11.66,11.67,20227.0,11.69,11.71,11.66,11.67,20227.0
2020-04-09 13:35:00,11.66,11.66,11.61,11.62,21178.0,11.66,11.66,11.61,11.62,21178.0
2020-04-09 13:40:00,11.62,11.64,11.59,11.63,9290.0,11.62,11.64,11.59,11.63,9290.0
2020-04-09 13:45:00,11.6,11.61,11.55,11.55,9339.0,11.6,11.61,11.55,11.55,9339.0
2020-04-09 13:50:00,11.53,11.6,11.5,11.57,21623.0,11.53,11.6,11.5,11.57,21623.0
2020-04-09 13:55:00,11.58,11.64,11.57,11.64,13167.0,11.58,11.64,11.57,11.64,13167.0
2020-04-09 14:00:00,11.65,11.66,11.53,11.53,17239.0,11.65,11.66,11.53,11.53,17239.0
2020-04-09 14:05:00,11.53,11.55,11.49,11.55,15411.0,11.53,11.55,11.49,11.55,15411.0
2020-04-09 14:10:00,11.55,11.57,11.53,11.53,13394.0,11.55,11.57,11.53,11.53,13394.0
2020-04-09 14:15:00,11.53,11.56,11.51,11.54,12911.0,11.53,11.56,11.51,11.54,12911.0
2020-04-09 14:20:00,11.55,11.56,11.47,11.55,15321.0,11.55,11.56,11.47,11.55,15321.0
2020-04-09 14:25:00,11.55,11.56,11.4,11.42,25442.0,11.55,11.56,11.4,11.42,25442.0
2020-04-09 14:30:00,11.42,11.44,11.33,11.34,40807.0,11.42,11.44,11.33,11.34,40807.0
2020-04-09 14:35:00,11.33,11.36,11.24,11.28,88746.0,11.33,11.36,11.24,11.28,88746.0
2020-04-09 14:40:00,11.29,11.31,11.25,11.27,14813.0,11.29,11.31,11.25,11.27,14813.0
2020-04-09 14:45:00,11.3,11.32,11.18,11.2,18085.0,11.3,11.32,11.18,11.2,18085.0
2020-04-09 14:50:00,11.2,11.2,11.08,11.08,34867.0,11.2,11.2,11.08,11.08,34867.0
2020-04-09 14:55:00,11.1,11.17,11.1,11.17,24434.0,11.1,11.17,11.1,11.17,24434.0
2020-04-09 15:00:00,11.17,11.18,11.1,11.13,22233.0,11.17,11.18,11.1,11.13,22233.0
2020-04-09 15:05:00,11.13,11.24,11.09,11.24,25906.0,11.13,11.24,11.09,11.24,25906.0
2020-04-09 15:10:00,11.25,11.26,11.17,11.21,15159.0,11.25,11.26,11.17,11.21,15159.0
2020-04-09 15:15:00,11.22,11.28,11.22,11.22,16486.0,11.22,11.28,11.22,11.22,16486.0
2020-04-09 15:20:00,11.24,11.25,11.18,11.19,20583.0,11.24,11.25,11.18,11.19,20583.0
2020-04-09 15:25:00,11.19,11.26,11.19,11.25,24416.0,11.19,11.26,11.19,11.25,24416.0
2020-04-09 15:30:00,11.26,11.32,11.25,11.26,34009.0,11.26,11.32,11.25,11.26,34009.0
2020-04-09 15:35:00,11.26,11.29,11.22,11.29,23100.0,11.26,11.29,11.22,11.29,23100.0
2020-04-09 15:40:00,11.3,11.35,11.29,11.34,35841.0,11.3,11.35,11.29,11.34,35841.0
2020-04-09 15:45:00,11.34,11.35,11.28,11.29,47073.0,11.34,11.35,11.28,11.29,47073.0
2020-04-09 15:50:00,11.29,11.39,11.29,11.39,51974.0,11.29,11.39,11.29,11.39,51974.0
2020-04-09 15:55:00,11.38,11.41,11.35,11.37,112145.0,11.38,11.41,11.35,11.37,112145.0
2020-04-13 09:30:00,11.35,11.35,11.06,11.17,42795.0,11.35,11.35,11.06,11.17,42795.0
2020-04-13 09:35:00,11.18,11.18,10.83,10.99,32316.0,11.18,11.18,10.83,10.99,32316.0
2020-04-13 09:40:00,11.02,11.04,10.9,10.96,24898.0,11.02,11.04,10.9,10.96,24898.0
2020-04-13 09:45:00,11.0,11.09,10.96,11.09,45310.0,11.0,11.09,10.96,11.09,45310.0
2020-04-13 09:50:00,11.08,11.19,11.05,11.19,27541.0,11.08,11.19,11.05,11.19,27541.0
2020-04-13 09:55:00,11.19,11.27,11.16,11.2,45456.0,11.19,11.27,11.16,11.2,45456.0
2020-04-13 10:00:00,11.19,11.22,11.11,11.19,32160.0,11.19,11.22,11.11,11.19,32160.0
2020-04-13 10:05:00,11.19,11.24,11.15,11.2,64121.0,11.19,11.24,11.15,11.2,64121.0
2020-04-13 10:10:00,11.2,11.21,11.01,11.07,36691.0,11.2,11.21,11.01,11.07,36691.0
2020-04-13 10:15:00,11.09,11.1,10.96,10.99,21983.0,11.09,11.1,10.96,10.99,21983.0
2020-04-13 10:20:00,10.99,11.02,10.92,10.94,13588.0,10.99,11.02,10.92,10.94,13588.0
2020-04-13 10:25:00,10.94,11.04,10.93,11.02,15636.0,10.94,11.04,10.93,11.02,15636.0
2020-04-13 10:30:00,11.0,11.05,10.98,11.04,23080.0,11.0,11.05,10.98,11.04,23080.0
2020-04-13 10:35:00,11.03,11.03,10.92,10.95,18527.0,11.03,11.03,10.92,10.95,18527.0
2020-04-13 10:40:00,10.95,10.99,10.89,10.94,19723.0,10.95,10.99,10.89,10.94,19723.0
2020-04-13 10:45:00,10.96,11.01,10.95,10.99,26700.0,10.96,11.01,10.95,10.99,26700.0
2020-04-13 10:50:00,10.99,10.99,10.89,10.98,19960.0,10.99,10.99,10.89,10.98,19960.0
2020-04-13 10:55:00,10.99,11.01,10.93,10.97,28995.0,10.99,11.01,10.93,10.97,28995.0
2020-04-13 11:00:00,10.99,11.0,10.95,10.97,11212.0,10.99,11.0,10.95,10.97,11212.0
2020-04-13 11:05:00,10.97,10.97,10.86,10.89,13928.0,10.97,10.97,10.86,10.89,13928.0
2020-04-13 11:10:00,10.89,11.04,10.89,11.03,17909.0,10.89,11.04,10.89,11.03,17909.0
2020-04-13 11:15:00,11.01,11.11,11.01,11.06,27549.0,11.01,11.11,11.01,11.06,27549.0
2020-04-13 11:20:00,11.05,11.08,10.97,11.01,16300.0,11.05,11.08,10.97,11.01,16300.0
2020-04-13 11:25:00,11.0,11.1,10.99,11.08,34500.0,11.0,11.1,10.99,11.08,34500.0
2020-04-13 11:30:00,11.07,11.07,10.96,11.01,72361.0,11.07,11.07,10.96,11.01,72361.0
2020-04-13 11:35:00,11.0,11.06,10.97,11.03,58880.0,11.0,11.06,10.97,11.03,58880.0
2020-04-13 11:40:00,11.03,11.05,10.98,10.99,25624.0,11.03,11.05,10.98,10.99,25624.0
2020-04-13 11:45:00,10.99,11.07,10.98,11.05,26973.0,10.99,11.07,10.98,11.05,26973.0
2020-04-13 11:50:00,11.05,11.11,11.05,11.09,8402.0,11.05,11.11,11.05,11.09,8402.0
2020-04-13 11:55:00,11.08,11.09,11.05,11.07,45832.0,11.08,11.09,11.05,11.07,45832.0
2020-04-13 12:00:00,11.07,11.12,11.03,11.09,18403.0,11.07,11.12,11.03,11.09,18403.0
2020-04-13 12:05:00,11.11,11.2,11.11,11.19,17285.0,11.11,11.2,11.11,11.19,17285.0
2020-04-13 12:10:00,11.2,11.21,11.16,11.21,17341.0,11.2,11.21,11.16,11.21,17341.0
2020-04-13 12:15:00,11.21,11.23,11.19,11.2,12379.0,11.21,11.23,11.19,11.2,12379.0
2020-04-13 12:20:00,11.19,11.21,11.17,11.2,36331.0,11.19,11.21,11.17,11.2,36331.0
2020-04-13 12:25:00,11.2,11.21,11.15,11.19,83916.0,11.2,11.21,11.15,11.19,83916.0
2020-04-13 12:30:00,11.18,11.18,11.04,11.05,58232.0,11.18,11.18,11.04,11.05,58232.0
2020-04-13 12:35:00,11.05,11.08,11.03,11.06,25140.0,11.05,11.08,11.03,11.06,25140.0
2020-04-13 12:40:00,11.07,11.1,11.03,11.09,16876.0,11.07,11.1,11.03,11.09,16876.0
2020-04-13 12:45:00,11.08,11.15,11.07,11.13,15737.0,11.08,11.15,11.07,11.13,15737.0
2020-04-13 12:50:00,11.13,11.13,11.07,11.08,17417.0,11.13,11.13,11.07,11.08,17417.0
2020-04-13 12:55:00,11.09,11.13,11.08,11.13,10053.0,11.09,11.13,11.08,11.13,10053.0
2020-04-13 13:00:00,11.12,11.13,11.04,11.09,15602.0,11.12,11.13,11.04,11.09,15602.0
2020-04-13 13:05:00,11.09,11.11,11.05,11.11,8078.0,11.09,11.11,11.05,11.11,8078.0
2020-04-13 13:10:00,11.12,11.13,11.05,11.08,10653.0,11.12,11.13,11.05,11.08,10653.0
2020-04-13 13:15:00,11.06,11.07,11.0,11.03,7992.0,11.06,11.07,11.0,11.03,7992.0
2020-04-13 13:20:00,11.03,11.03,10.99,11.0,8047.0,11.03,11.03,10.99,11.0,8047.0
2020-04-13 13:25:00,11.01,11.04,11.0,11.02,8105.0,11.01,11.04,11.0,11.02,8105.0
2020-04-13 13:30:00,11.04,11.08,11.03,11.05,16278.0,11.04,11.08,11.03,11.05,16278.0
2020-04-13 13:35:00,11.04,11.08,11.02,11.07,9312.0,11.04,11.08,11.02,11.07,9312.0
2020-04-13 13:40:00,11.06,11.1,11.05,11.07,9799.0,11.06,11.1,11.05,11.07,9799.0
2020-04-13 13:45:00,11.06,11.08,11.04,11.04,8200.0,11.06,11.08,11.04,11.04,8200.0
2020-04-13 13:50:00,11.03,11.08,11.03,11.06,12195.0,11.03,11.08,11.03,11.06,12195.0
2020-04-13 13:55:00,11.07,11.08,11.02,11.03,9822.0,11.07,11.08,11.02,11.03,9822.0
2020-04-13 14:00:00,11.04,11.1,11.04,11.08,12210.0,11.04,11.1,11.04,11.08,12210.0
2020-04-13 14:05:00,11.09,11.14,11.09,11.11,10190.0,11.09,11.14,11.09,11.11,10190.0
2020-04-13 14:10:00,11.11,11.11,11.06,11.06,24746.0,11.11,11.11,11.06,11.06,24746.0
2020-04-13 14:15:00,11.06,11.1,11.05,11.09,17636.0,11.06,11.1,11.05,11.09,17636.0
2020-04-13 14:20:00,11.1,11.1,11.05,11.09,24203.0,11.1,11.1,11.05,11.09,24203.0
2020-04-13 14:25:00,11.09,11.09,11.02,11.04,20915.0,11.09,11.09,11.02,11.04,20915.0
2020-04-13 14:30:00,11.05,11.07,11.0,11.03,33676.0,11.05,11.07,11.0,11.03,33676.0
2020-04-13 14:35:00,11.04,11.06,11.0,11.02,24562.0,11.04,11.06,11.0,11.02,24562.0
2020-04-13 14:40:00,11.02,11.02,10.96,10.98,27962.0,11.02,11.02,10.96,10.98,27962.0
2020-04-13 14:45:00,10.98,11.01,10.95,10.96,26658.0,10.98,11.01,10.95,10.96,26658.0
2020-04-13 14:50:00,10.96,10.96,10.9,10.95,41687.0,10.96,10.96,10.9,10.95,41687.0
2020-04-13 14:55:00,10.94,11.0,10.92,10.96,29607.0,10.94,11.0,10.92,10.96,29607.0
2020-04-13 15:00:00,10.95,10.96,10.89,10.92,26251.0,10.95,10.96,10.89,10.92,26251.0
2020-04-13 15:05:00,10.92,11.05,10.92,11.04,154922.0,10.92,11.05,10.92,11.04,154922.0
2020-04-13 15:10:00,11.04,11.07,11.0,11.01,66351.0,11.04,11.07,11.0,11.01,66351.0
2020-04-13 15:15:00,11.0,11.09,10.99,11.07,59567.0,11.0,11.09,10.99,11.07,59567.0
2020-04-13 15:20:00,11.07,11.07,11.0,11.0,65091.0,11.07,11.07,11.0,11.0,65091.0
2020-04-13 15:25:00,11.01,11.02,10.96,11.01,28079.0,11.01,11.02,10.96,11.01,28079.0
2020-04-13 15:30:00,11.02,11.07,10.98,11.02,33407.0,11.02,11.07,10.98,11.02,33407.0
2020-04-13 15:35:00,11.02,11.06,11.0,11.06,33035.0,11.02,11.06,11.0,11.06,33035.0
2020-04-13 15:40:00,11.06,11.09,11.01,11.08,49678.0,11.06,11.09,11.01,11.08,49678.0
2020-04-13 15:45:00,11.07,11.09,11.04,11.06,38283.0,11.07,11.09,11.04,11.06,38283.0
2020-04-13 15:50:00,11.07,11.08,10.99,11.03,78925.0,11.07,11.08,10.99,11.03,78925.0
2020-04-13 15:55:00,11.03,11.05,10.99,11.0,179361.0,11.03,11.05,10.99,11.0,179361.0
2020-04-14 09:30:00,11.38,11.62,11.38,11.54,30103.0,11.38,11.62,11.38,11.54,30103.0
2020-04-14 09:35:00,11.6,11.67,11.55,11.62,18813.0,11.6,11.67,11.55,11.62,18813.0
2020-04-14 09:40:00,11.57,11.67,11.52,11.62,13697.0,11.57,11.67,11.52,11.62,13697.0
2020-04-14 09:45:00,11.56,11.6,11.46,11.54,23905.0,11.56,11.6,11.46,11.54,23905.0
2020-04-14 09:50:00,11.57,11.7,11.52,11.67,59052.0,11.57,11.7,11.52,11.67,59052.0
2020-04-14 09:55:00,11.68,11.71,11.59,11.59,14721.0,11.68,11.71,11.59,11.59,14721.0
2020-04-14 10:00:00,11.59,11.69,11.59,11.67,19187.0,11.59,11.69,11.59,11.67,19187.0
2020-04-14 10:05:00,11.69,11.7,11.59,11.6,42204.0,11.69,11.7,11.59,11.6,42204.0
2020-04-14 10:10:00,11.6,11.66,11.6,11.61,20448.0,11.6,11.66,11.6,11.61,20448.0
2020-04-14 10:15:00,11.61,11.66,11.58,11.64,20218.0,11.61,11.66,11.58,11.64,20218.0
2020-04-14 10:20:00,11.64,11.64,11.47,11.48,76650.0,11.64,11.64,11.47,11.48,76650.0
2020-04-14 10:25:00,11.48,11.49,11.42,11.48,40707.0,11.48,11.49,11.42,11.48,40707.0
2020-04-14 10:30:00,11.48,11.49,11.4,11.42,22657.0,11.48,11.49,11.4,11.42,22657.0
2020-04-14 10:35:00,11.37,11.37,11.26,11.29,23405.0,11.37,11.37,11.26,11.29,23405.0
2020-04-14 10:40:00,11.31,11.45,11.31,11.45,16519.0,11.31,11.45,11.31,11.45,16519.0
2020-04-14 10:45:00,11.45,11.46,11.37,11.38,33005.0,11.45,11.46,11.37,11.38,33005.0
2020-04-14 10:50:00,11.42,11.42,11.35,11.36,8200.0,11.42,11.42,11.35,11.36,8200.0
2020-04-14 10:55:00,11.35,11.37,11.24,11.26,18614.0,11.35,11.37,11.24,11.26,18614.0
2020-04-14 11:00:00,11.26,11.27,11.17,11.17,13448.0,11.26,11.27,11.17,11.17,13448.0
2020-04-14 11:05:00,11.14,11.19,11.13,11.19,10620.0,11.14,11.19,11.13,11.19,10620.0
2020-04-14 11:10:00,11.17,11.2,11.1,11.13,20060.0,11.17,11.2,11.1,11.13,20060.0
2020-04-14 11:15:00,11.14,11.19,11.13,11.14,7977.0,11.14,11.19,11.13,11.14,7977.0
2020-04-14 11:20:00,11.13,11.22,11.13,11.22,12000.0,11.13,11.22,11.13,11.22,12000.0
2020-04-14 11:25:00,11.23,11.24,11.16,11.17,8594.0,11.23,11.24,11.16,11.17,8594.0
2020-04-14 11:30:00,11.19,11.28,11.19,11.28,10594.0,11.19,11.28,11.19,11.28,10594.0
2020-04-14 11:35:00,11.28,11.34,11.26,11.31,25683.0,11.28,11.34,11.26,11.31,25683.0
2020-04-14 11:40:00,11.31,11.32,11.27,11.32,10933.0,11.31,11.32,11.27,11.32,10933.0
2020-04-14 11:45:00,11.33,11.35,11.3,11.32,6451.0,11.33,11.35,11.3,11.32,6451.0
2020-04-14 11:50:00,11.31,11.34,11.29,11.34,15863.0,11.31,11.34,11.29,11.34,15863.0
2020-04-14 11:55:00,11.34,11.36,11.28,11.33,26333.0,11.34,11.36,11.28,11.33,26333.0
2020-04-14 12:00:00,11.34,11.4,11.34,11.36,25527.0,11.34,11.4,11.34,11.36,25527.0
2020-04-14 12:05:00,11.38,11.42,11.36,11.39,4635.0,11.38,11.42,11.36,11.39,4635.0
2020-04-14 12:10:00,11.38,11.38,11.34,11.35,6082.0,11.38,11.38,11.34,11.35,6082.0
2020-04-14 12:15:00,11.36,11.42,11.36,11.41,8094.0,11.36,11.42,11.36,11.41,8094.0
2020-04-14 12:20:00,11.4,11.42,11.37,11.37,4004.0,11.4,11.42,11.37,11.37,4004.0
2020-04-14 12:25:00,11.36,11.39,11.34,11.37,4836.0,11.36,11.39,11.34,11.37,4836.0
2020-04-14 12:30:00,11.37,11.4,11.37,11.4,4516.0,11.37,11.4,11.37,11.4,4516.0
2020-04-14 12:35:00,11.39,11.44,11.39,11.39,5664.0,11.39,11.44,11.39,11.39,5664.0
2020-04-14 12:40:00,11.4,11.46,11.4,11.45,23109.0,11.4,11.46,11.4,11.45,23109.0
2020-04-14 12:45:00,11.45,11.46,11.39,11.41,17515.0,11.45,11.46,11.39,11.41,17515.0
2020-04-14 12:50:00,11.42,11.43,11.41,11.41,3873.0,11.42,11.43,11.41,11.41,3873.0
2020-04-14 12:55:00,11.42,11.42,11.36,11.36,2210.0,11.42,11.42,11.36,11.36,2210.0
2020-04-14 13:00:00,11.37,11.37,11.31,11.35,17777.0,11.37,11.37,11.31,11.35,17777.0
2020-04-14 13:05:00,11.35,11.36,11.32,11.32,4080.0,11.35,11.36,11.32,11.32,4080.0
2020-04-14 13:10:00,11.33,11.35,11.3,11.3,18617.0,11.33,11.35,11.3,11.3,18617.0
2020-04-14 13:15:00,11.3,11.3,11.27,11.28,5910.0,11.3,11.3,11.27,11.28,5910.0
2020-04-14 13:20:00,11.28,11.31,11.26,11.29,11283.0,11.28,11.31,11.26,11.29,11283.0
2020-04-14 13:25:00,11.29,11.33,11.29,11.31,2938.0,11.29,11.33,11.29,11.31,2938.0
2020-04-14 13:30:00,11.31,11.33,11.28,11.28,10394.0,11.31,11.33,11.28,11.28,10394.0
2020-04-14 13:35:00,11.27,11.27,11.24,11.25,6451.0,11.27,11.27,11.24,11.25,6451.0
2020-04-14 13:40:00,11.25,11.26,11.22,11.24,4677.0,11.25,11.26,11.22,11.24,4677.0
2020-04-14 13:45:00,11.24,11.32,11.24,11.31,7306.0,11.24,11.32,11.24,11.31,7306.0
2020-04-14 13:50:00,11.32,11.33,11.29,11.31,7000.0,11.32,11.33,11.29,11.31,7000.0
2020-04-14 13:55:00,11.31,11.32,11.23,11.24,38490.0,11.31,11.32,11.23,11.24,38490.0
2020-04-14 14:00:00,11.23,11.25,11.17,11.21,19546.0,11.23,11.25,11.17,11.21,19546.0
2020-04-14 14:05:00,11.2,11.2,11.15,11.18,11116.0,11.2,11.2,11.15,11.18,11116.0
2020-04-14 14:10:00,11.19,11.2,11.18,11.19,6654.0,11.19,11.2,11.18,11.19,6654.0
2020-04-14 14:15:00,11.2,11.21,11.18,11.2,7623.0,11.2,11.21,11.18,11.2,7623.0
2020-04-14 14:20:00,11.21,11.22,11.17,11.19,14840.0,11.21,11.22,11.17,11.19,14840.0
2020-04-14 14:25:00,11.19,11.2,11.15,11.15,4414.0,11.19,11.2,11.15,11.15,4414.0
2020-04-14 14:30:00,11.16,11.18,11.15,11.15,10801.0,11.16,11.18,11.15,11.15,10801.0
2020-04-14 14:35:00,11.15,11.16,11.12,11.16,10916.0,11.15,11.16,11.12,11.16,10916.0
2020-04-14 14:40:00,11.17,11.21,11.17,11.19,10377.0,11.17,11.21,11.17,11.19,10377.0
2020-04-14 14:45:00,11.19,11.19,11.14,11.16,14314.0,11.19,11.19,11.14,11.16,14314.0
2020-04-14 14:50:00,11.17,11.19,11.14,11.19,11383.0,11.17,11.19,11.14,11.19,11383.0
2020-04-14 14:55:00,11.18,11.22,11.17,11.2,25328.0,11.18,11.22,11.17,11.2,25328.0
2020-04-14 15:00:00,11.19,11.2,11.17,11.18,13935.0,11.19,11.2,11.17,11.18,13935.0
2020-04-14 15:05:00,11.17,11.18,11.14,11.14,21963.0,11.17,11.18,11.14,11.14,21963.0
2020-04-14 15:10:00,11.15,11.21,11.13,11.2,15823.0,11.15,11.21,11.13,11.2,15823.0
2020-04-14 15:15:00,11.19,11.22,11.17,11.18,15565.0,11.19,11.22,11.17,11.18,15565.0
2020-04-14 15:20:00,11.18,11.21,11.17,11.2,14506.0,11.18,11.21,11.17,11.2,14506.0
2020-04-14 15:25:00,11.2,11.24,11.16,11.2,92266.0,11.2,11.24,11.16,11.2,92266.0
2020-04-14 15:30:00,11.19,11.22,11.15,11.17,47909.0,11.19,11.22,11.15,11.17,47909.0
2020-04-14 15:35:00,11.17,11.18,11.09,11.1,61341.0,11.17,11.18,11.09,11.1,61341.0
2020-04-14 15:40:00,11.1,11.14,11.09,11.11,73979.0,11.1,11.14,11.09,11.11,73979.0
2020-04-14 15:45:00,11.12,11.13,11.09,11.1,83346.0,11.12,11.13,11.09,11.1,83346.0
2020-04-14 15:50:00,11.1,11.16,11.09,11.1,194037.0,11.1,11.16,11.09,11.1,194037.0
2020-04-14 15:55:00,11.1,11.11,11.08,11.09,108540.0,11.1,11.11,11.08,11.09,108540.0
2020-04-15 09:30:00,10.28,10.37,10.0,10.13,56769.0,10.28,10.37,10.0,10.13,56769.0
2020-04-15 09:35:00,10.1,10.25,10.1,10.17,28025.0,10.1,10.25,10.1,10.17,28025.0
2020-04-15 09:40:00,10.18,10.18,10.0,10.05,71916.0,10.18,10.18,10.0,10.05,71916.0
2020-04-15 09:45:00,10.06,10.15,10.02,10.11,21659.0,10.06,10.15,10.02,10.11,21659.0
2020-04-15 09:50:00,10.15,10.21,10.1,10.16,15585.0,10.15,10.21,10.1,10.16,15585.0
2020-04-15 09:55:00,10.18,10.18,10.1,10.13,13001.0,10.18,10.18,10.1,10.13,13001.0
2020-04-15 10:00:00,10.14,10.19,10.08,10.08,19585.0,10.14,10.19,10.08,10.08,19585.0
2020-04-15 10:05:00,10.08,10.18,10.05,10.16,17363.0,10.08,10.18,10.05,10.16,17363.0
2020-04-15 10:10:00,10.14,10.21,10.13,10.17,27573.0,10.14,10.21,10.13,10.17,27573.0
2020-04-15 10:15:00,10.17,10.17,10.07,10.11,14316.0,10.17,10.17,10.07,10.11,14316.0
2020-04-15 10:20:00,10.13,10.19,10.11,10.17,13821.0,10.13,10.19,10.11,10.17,13821.0
2020-04-15 10:25:00,10.18,10.2,10.13,10.18,12135.0,10.18,10.2,10.13,10.18,12135.0
2020-04-15 10:30:00,10.2,10.25,10.19,10.24,21519.0,10.2,10.25,10.19,10.24,21519.0
2020-04-15 10:35:00,10.25,10.25,10.1,10.1,15961.0,10.25,10.25,10.1,10.1,15961.0
2020-04-15 10:40:00,10.09,10.09,10.02,10.03,19202.0,10.09,10.09,10.02,10.03,19202.0
2020-04-15 10:45:00,10.04,10.05,9.98,10.01,24887.0,10.04,10.05,9.98,10.01,24887.0
2020-04-15 10:50:00,10.02,10.05,9.99,10.05,26695.0,10.02,10.05,9.99,10.05,26695.0
2020-04-15 10:55:00,10.04,10.09,10.03,10.03,13518.0,10.04,10.09,10.03,10.03,13518.0
2020-04-15 11:00:00,10.03,10.05,9.92,9.93,23447.0,10.03,10.05,9.92,9.93,23447.0
2020-04-15 11:05:00,9.92,9.94,9.9,9.91,15011.0,9.92,9.94,9.9,9.91,15011.0
2020-04-15 11:10:00,9.92,9.97,9.92,9.94,19572.0,9.92,9.97,9.92,9.94,19572.0
2020-04-15 11:15:00,9.94,9.96,9.9,9.93,11152.0,9.94,9.96,9.9,9.93,11152.0
2020-04-15 11:20:00,9.92,9.96,9.87,9.95,25098.0,9.92,9.96,9.87,9.95,25098.0
2020-04-15 11:25:00,9.94,9.96,9.91,9.95,21412.0,9.94,9.96,9.91,9.95,21412.0
2020-04-15 11:30:00,9.95,10.03,9.95,9.99,17771.0,9.95,10.03,9.95,9.99,17771.0
2020-04-15 11:35:00,9.98,9.99,9.96,9.99,12032.0,9.98,9.99,9.96,9.99,12032.0
2020-04-15 11:40:00,9.99,10.0,9.96,9.97,9377.0,9.99,10.0,9.96,9.97,9377.0
2020-04-15 11:45:00,9.97,10.01,9.96,9.97,16368.0,9.97,10.01,9.96,9.97,16368.0
2020-04-15 11:50:00,9.97,9.99,9.9,9.9,32904.0,9.97,9.99,9.9,9.9,32904.0
2020-04-15 11:55:00,9.91,9.96,9.9,9.93,15738.0,9.91,9.96,9.9,9.93,15738.0
2020-04-15 12:00:00,9.94,9.95,9.92,9.93,7039.0,9.94,9.95,9.92,9.93,7039.0
2020-04-15 12:05:00,9.92,9.92,9.88,9.91,13898.0,9.92,9.92,9.88,9.91,13898.0
2020-04-15 12:10:00,9.91,9.93,9.89,9.93,10600.0,9.91,9.93,9.89,9.93,10600.0
2020-04-15 12:15:00,9.92,9.93,9.9,9.91,10288.0,9.92,9.93,9.9,9.91,10288.0
2020-04-15 12:20:00,9.91,9.95,9.91,9.94,14193.0,9.91,9.95,9.91,9.94,14193.0
2020-04-15 12:25:00,9.94,9.97,9.93,9.96,10363.0,9.94,9.97,9.93,9.96,10363.0
2020-04-15 12:30:00,9.97,10.04,9.96,10.04,12259.0,9.97,10.04,9.96,10.04,12259.0
2020-04-15 12:35:00,10.04,10.04,10.01,10.03,7280.0,10.04,10.04,10.01,10.03,7280.0
2020-04-15 12:40:00,10.02,10.07,9.99,10.06,13651.0,10.02,10.07,9.99,10.06,13651.0
2020-04-15 12:45:00,10.07,10.07,10.02,10.05,21953.0,10.07,10.07,10.02,10.05,21953.0
2020-04-15 12:50:00,10.05,10.06,10.0,10.02,25638.0,10.05,10.06,10.0,10.02,25638.0
2020-04-15 12:55:00,10.03,10.04,9.99,9.99,9101.0,10.03,10.04,9.99,9.99,9101.0
2020-04-15 13:00:00,9.99,10.02,9.96,10.02,20700.0,9.99,10.02,9.96,10.02,20700.0
2020-04-15 13:05:00,10.02,10.05,10.02,10.04,3310.0,10.02,10.05,10.02,10.04,3310.0
2020-04-15 13:10:00,10.05,10.09,10.04,10.09,8377.0,10.05,10.09,10.04,10.09,8377.0
2020-04-15 13:15:00,10.09,10.2,10.08,10.19,13602.0,10.09,10.2,10.08,10.19,13602.0
2020-04-15 13:20:00,10.19,10.19,10.14,10.17,11650.0,10.19,10.19,10.14,10.17,11650.0
2020-04-15 13:25:00,10.17,10.18,10.15,10.18,10050.0,10.17,10.18,10.15,10.18,10050.0
2020-04-15 13:30:00,10.18,10.22,10.15,10.15,9199.0,10.18,10.22,10.15,10.15,9199.0
2020-04-15 13:35:00,10.15,10.16,10.09,10.09,7829.0,10.15,10.16,10.09,10.09,7829.0
2020-04-15 13:40:00,10.08,10.09,10.04,10.06,12772.0,10.08,10.09,10.04,10.06,12772.0
2020-04-15 13:45:00,10.05,10.14,10.05,10.14,11100.0,10.05,10.14,10.05,10.14,11100.0
2020-04-15 13:50:00,10.17,10.17,10.12,10.14,19683.0,10.17,10.17,10.12,10.14,19683.0
2020-04-15 13:55:00,10.13,10.18,10.13,10.18,5300.0,10.13,10.18,10.13,10.18,5300.0
2020-04-15 14:00:00,10.19,10.27,10.19,10.26,18417.0,10.19,10.27,10.19,10.26,18417.0
2020-04-15 14:05:00,10.27,10.27,10.21,10.21,17029.0,10.27,10.27,10.21,10.21,17029.0
2020-04-15 14:10:00,10.22,10.25,10.22,10.24,9611.0,10.22,10.25,10.22,10.24,9611.0
2020-04-15 14:15:00,10.24,10.26,10.24,10.26,3425.0,10.24,10.26,10.24,10.26,3425.0
2020-04-15 14:20:00,10.26,10.29,10.25,10.27,7353.0,10.26,10.29,10.25,10.27,7353.0
2020-04-15 14:25:00,10.28,10.28,10.26,10.28,10000.0,10.28,10.28,10.26,10.28,10000.0
2020-04-15 14:30:00,10.28,10.32,10.27,10.32,9449.0,10.28,10.32,10.27,10.32,9449.0
2020-04-15 14:35:00,10.31,10.33,10.3,10.32,20972.0,10.31,10.33,10.3,10.32,20972.0
2020-04-15 14:40:00,10.32,10.33,10.27,10.28,16787.0,10.32,10.33,10.27,10.28,16787.0
2020-04-15 14:45:00,10.29,10.3,10.26,10.29,12888.0,10.29,10.3,10.26,10.29,12888.0
2020-04-15 14:50:00,10.28,10.29,10.25,10.29,19652.0,10.28,10.29,10.25,10.29,19652.0
2020-04-15 14:55:00,10.29,10.33,10.28,10.33,5091.0,10.29,10.33,10.28,10.33,5091.0
2020-04-15 15:00:00,10.33,10.38,10.32,10.38,26969.0,10.33,10.38,10.32,10.38,26969.0
2020-04-15 15:05:00,10.38,10.38,10.3,10.3,20932.0,10.38,10.38,10.3,10.3,20932.0
2020-04-15 15:10:00,10.3,10.32,10.27,10.28,34311.0,10.3,10.32,10.27,10.28,34311.0
2020-04-15 15:15:00,10.28,10.3,10.27,10.28,13163.0,10.28,10.3,10.27,10.28,13163.0
2020-04-15 15:20:00,10.28,10.29,10.24,10.26,17567.0,10.28,10.29,10.24,10.26,17567.0
2020-04-15 15:25:00,10.26,10.27,10.22,10.25,16027.0,10.26,10.27,10.22,10.25,16027.0
2020-04-15 15:30:00,10.25,10.29,10.23,10.25,18182.0,10.25,10.29,10.23,10.25,18182.0
2020-04-15 15:35:00,10.24,10.28,10.24,10.27,22016.0,10.24,10.28,10.24,10.27,22016.0
2020-04-15 15:40:00,10.27,10.28,10.24,10.26,15845.0,10.27,10.28,10.24,10.26,15845.0
2020-04-15 15:45:00,10.26,10.28,10.24,10.24,32350.0,10.26,10.28,10.24,10.24,32350.0
2020-04-15 15:50:00,10.24,10.24,10.16,10.17,25152.0,10.24,10.24,10.16,10.17,25152.0
2020-04-15 15:55:00,10.16,10.17,10.15,10.16,50196.0,10.16,10.17,10.15,10.16,50196.0
2020-04-16 09:30:00,10.16,10.28,10.14,10.16,14918.0,10.16,10.28,10.14,10.16,14918.0
2020-04-16 09:35:00,10.16,10.18,10.1,10.14,9516.0,10.16,10.18,10.1,10.14,9516.0
2020-04-16 09:40:00,10.16,10.32,10.16,10.31,18321.0,10.16,10.32,10.16,10.31,18321.0
2020-04-16 09:45:00,10.32,10.35,10.19,10.21,12368.0,10.32,10.35,10.19,10.21,12368.0
2020-04-16 09:50:00,10.23,10.25,10.09,10.11,19673.0,10.23,10.25,10.09,10.11,19673.0
2020-04-16 09:55:00,10.12,10.13,9.99,10.02,7800.0,10.12,10.13,9.99,10.02,7800.0
2020-04-16 10:00:00,10.02,10.16,10.02,10.1,18548.0,10.02,10.16,10.02,10.1,18548.0
2020-04-16 10:05:00,10.11,10.12,10.03,10.03,6851.0,10.11,10.12,10.03,10.03,6851.0
2020-04-16 10:10:00,10.04,10.05,9.94,9.96,17574.0,10.04,10.05,9.94,9.96,17574.0
2020-04-16 10:15:00,9.95,9.99,9.91,9.95,7435.0,9.95,9.99,9.91,9.95,7435.0
2020-04-16 10:20:00,9.96,10.09,9.96,10.07,21206.0,9.96,10.09,9.96,10.07,21206.0
2020-04-16 10:25:00,10.07,10.15,10.07,10.13,7413.0,10.07,10.15,10.07,10.13,7413.0
2020-04-16 10:30:00,10.13,10.17,10.09,10.13,8663.0,10.13,10.17,10.09,10.13,8663.0
2020-04-16 10:35:00,10.14,10.17,10.09,10.11,12964.0,10.14,10.17,10.09,10.11,12964.0
2020-04-16 10:40:00,10.09,10.19,10.09,10.19,2100.0,10.09,10.19,10.09,10.19,2100.0
2020-04-16 10:45:00,10.19,10.2,10.15,10.19,7624.0,10.19,10.2,10.15,10.19,7624.0
2020-04-16 10:50:00,10.18,10.25,10.18,10.21,19013.0,10.18,10.25,10.18,10.21,19013.0
2020-04-16 10:55:00,10.22,10.26,10.21,10.23,11048.0,10.22,10.26,10.21,10.23,11048.0
2020-04-16 11:00:00,10.22,10.28,10.21,10.28,4306.0,10.22,10.28,10.21,10.28,4306.0
2020-04-16 11:05:00,10.28,10.38,10.28,10.33,9238.0,10.28,10.38,10.28,10.33,9238.0
2020-04-16 11:10:00,10.32,10.33,10.29,10.29,9713.0,10.32,10.33,10.29,10.29,9713.0
2020-04-16 11:15:00,10.27,10.33,10.27,10.31,4200.0,10.27,10.33,10.27,10.31,4200.0
2020-04-16 11:20:00,10.33,10.35,10.3,10.3,6592.0,10.33,10.35,10.3,10.3,6592.0
2020-04-16 11:25:00,10.29,10.3,10.27,10.27,3167.0,10.29,10.3,10.27,10.27,3167.0
2020-04-16 11:30:00,10.27,10.28,10.22,10.23,10756.0,10.27,10.28,10.22,10.23,10756.0
2020-04-16 11:35:00,10.22,10.28,10.21,10.24,13055.0,10.22,10.28,10.21,10.24,13055.0
2020-04-16 11:40:00,10.24,10.29,10.24,10.24,7024.0,10.24,10.29,10.24,10.24,7024.0
2020-04-16 11:45:00,10.24,10.26,10.22,10.24,12237.0,10.24,10.26,10.22,10.24,12237.0
2020-04-16 11:50:00,10.26,10.36,10.25,10.36,10280.0,10.26,10.36,10.25,10.36,10280.0
2020-04-16 11:55:00,10.36,10.36,10.3,10.3,8098.0,10.36,10.36,10.3,10.3,8098.0
2020-04-16 12:00:00,10.34,10.34,10.25,10.26,6903.0,10.34,10.34,10.25,10.26,6903.0
2020-04-16 12:05:00,10.27,10.27,10.23,10.24,4874.0,10.27,10.27,10.23,10.24,4874.0
2020-04-16 12:10:00,10.22,10.23,10.18,10.18,4205.0,10.22,10.23,10.18,10.18,4205.0
2020-04-16 12:15:00,10.17,10.18,10.08,10.08,5709.0,10.17,10.18,10.08,10.08,5709.0
2020-04-16 12:20:00,10.08,10.11,10.06,10.1,22275.0,10.08,10.11,10.06,10.1,22275.0
2020-04-16 12:25:00,10.1,10.1,10.06,10.09,11901.0,10.1,10.1,10.06,10.09,11901.0
2020-04-16 12:30:00,10.07,10.08,10.02,10.04,7245.0,10.07,10.08,10.02,10.04,7245.0
2020-04-16 12:35:00,10.04,10.05,9.99,10.01,7681.0,10.04,10.05,9.99,10.01,7681.0
2020-04-16 12:40:00,10.0,10.05,10.0,10.04,4300.0,10.0,10.05,10.0,10.04,4300.0
2020-04-16 12:45:00,10.04,10.05,10.03,10.04,3822.0,10.04,10.05,10.03,10.04,3822.0
2020-04-16 12:50:00,10.05,10.05,10.02,10.03,3630.0,10.05,10.05,10.02,10.03,3630.0
2020-04-16 12:55:00,10.01,10.04,9.99,10.03,7176.0,10.01,10.04,9.99,10.03,7176.0
2020-04-16 13:00:00,10.04,10.07,10.04,10.05,6289.0,10.04,10.07,10.04,10.05,6289.0
2020-04-16 13:05:00,10.06,10.08,10.04,10.04,20053.0,10.06,10.08,10.04,10.04,20053.0
2020-04-16 13:10:00,10.03,10.04,10.02,10.03,3600.0,10.03,10.04,10.02,10.03,3600.0
2020-04-16 13:15:00,10.04,10.05,10.02,10.04,2922.0,10.04,10.05,10.02,10.04,2922.0
2020-04-16 13:20:00,10.04,10.06,10.03,10.05,3182.0,10.04,10.06,10.03,10.05,3182.0
2020-04-16 13:25:00,10.04,10.04,10.03,10.03,3751.0,10.04,10.04,10.03,10.03,3751.0
2020-04-16 13:30:00,10.04,10.05,10.04,10.04,1300.0,10.04,10.05,10.04,10.04,1300.0
2020-04-16 13:35:00,10.04,10.07,10.02,10.03,6024.0,10.04,10.07,10.02,10.03,6024.0
2020-04-16 13:40:00,10.03,10.09,10.03,10.09,59947.0,10.03,10.09,10.03,10.09,59947.0
2020-04-16 13:45:00,10.09,10.1,10.08,10.1,2626.0,10.09,10.1,10.08,10.1,2626.0
2020-04-16 13:50:00,10.1,10.12,10.05,10.05,15072.0,10.1,10.12,10.05,10.05,15072.0
2020-04-16 13:55:00,10.05,10.06,10.04,10.05,4998.0,10.05,10.06,10.04,10.05,4998.0
2020-04-16 14:00:00,10.05,10.06,10.02,10.04,6806.0,10.05,10.06,10.02,10.04,6806.0
2020-04-16 14:05:00,10.04,10.08,10.02,10.07,6398.0,10.04,10.08,10.02,10.07,6398.0
2020-04-16 14:10:00,10.07,10.07,10.03,10.05,4100.0,10.07,10.07,10.03,10.05,4100.0
2020-04-16 14:15:00,10.06,10.06,10.02,10.03,6813.0,10.06,10.06,10.02,10.03,6813.0
2020-04-16 14:20:00,10.03,10.04,10.01,10.04,4196.0,10.03,10.04,10.01,10.04,4196.0
2020-04-16 14:25:00,10.03,10.05,9.99,10.03,9615.0,10.03,10.05,9.99,10.03,9615.0
2020-04-16 14:30:00,10.02,10.03,10.01,10.01,2321.0,10.02,10.03,10.01,10.01,2321.0
2020-04-16 14:35:00,10.02,10.06,10.01,10.03,10241.0,10.02,10.06,10.01,10.03,10241.0
2020-04-16 14:40:00,10.03,10.04,9.99,10.0,5956.0,10.03,10.04,9.99,10.0,5956.0
2020-04-16 14:45:00,9.99,10.0,9.96,9.96,9927.0,9.99,10.0,9.96,9.96,9927.0
2020-04-16 14:50:00,9.95,9.97,9.94,9.97,6070.0,9.95,9.97,9.94,9.97,6070.0
2020-04-16 14:55:00,9.97,9.98,9.96,9.98,1416.0,9.97,9.98,9.96,9.98,1416.0
2020-04-16 15:00:00,9.98,9.98,9.94,9.95,9346.0,9.98,9.98,9.94,9.95,9346.0
2020-04-16 15:05:00,9.95,9.96,9.93,9.94,6111.0,9.95,9.96,9.93,9.94,6111.0
2020-04-16 15:10:00,9.93,9.95,9.91,9.95,8635.0,9.93,9.95,9.91,9.95,8635.0
2020-04-16 15:15:00,9.95,9.97,9.94,9.96,8067.0,9.95,9.97,9.94,9.96,8067.0
2020-04-16 15:20:00,9.96,9.98,9.94,9.97,20150.0,9.96,9.98,9.94,9.97,20150.0
2020-04-16 15:25:00,9.97,10.02,9.97,9.99,16973.0,9.97,10.02,9.97,9.99,16973.0
2020-04-16 15:30:00,10.0,10.04,9.99,10.02,16214.0,10.0,10.04,9.99,10.02,16214.0
2020-04-16 15:35:00,10.02,10.06,10.01,10.04,30200.0,10.02,10.06,10.01,10.04,30200.0
2020-04-16 15:40:00,10.05,10.07,10.04,10.04,25806.0,10.05,10.07,10.04,10.04,25806.0
2020-04-16 15:45:00,10.05,10.06,10.03,10.04,23172.0,10.05,10.06,10.03,10.04,23172.0
2020-04-16 15:50:00,10.04,10.12,10.03,10.11,57054.0,10.04,10.12,10.03,10.11,57054.0
2020-04-16 15:55:00,10.11,10.11,10.09,10.1,71720.0,10.11,10.11,10.09,10.1,71720.0
2020-04-17 09:30:00,11.0,11.13,10.64,10.96,121666.0,11.0,11.13,10.64,10.96,121666.0
2020-04-17 09:35:00,10.96,11.31,10.96,11.25,77476.0,10.96,11.31,10.96,11.25,77476.0
2020-04-17 09:40:00,11.22,11.27,11.1,11.14,49737.0,11.22,11.27,11.1,11.14,49737.0
2020-04-17 09:45:00,11.16,11.32,11.11,11.21,33954.0,11.16,11.32,11.11,11.21,33954.0
2020-04-17 09:50:00,11.22,11.23,11.08,11.12,61094.0,11.22,11.23,11.08,11.12,61094.0
2020-04-17 09:55:00,11.13,11.29,11.13,11.25,29732.0,11.13,11.29,11.13,11.25,29732.0
2020-04-17 10:00:00,11.26,11.28,11.13,11.13,36448.0,11.26,11.28,11.13,11.13,36448.0
2020-04-17 10:05:00,11.11,11.11,11.01,11.03,18533.0,11.11,11.11,11.01,11.03,18533.0
2020-04-17 10:10:00,11.03,11.09,10.89,10.94,22404.0,11.03,11.09,10.89,10.94,22404.0
2020-04-17 10:15:00,10.95,10.97,10.8,10.83,36078.0,10.95,10.97,10.8,10.83,36078.0
2020-04-17 10:20:00,10.82,10.91,10.8,10.87,13890.0,10.82,10.91,10.8,10.87,13890.0
2020-04-17 10:25:00,10.88,10.93,10.85,10.87,11668.0,10.88,10.93,10.85,10.87,11668.0
2020-04-17 10:30:00,10.86,10.88,10.76,10.82,15996.0,10.86,10.88,10.76,10.82,15996.0
2020-04-17 10:35:00,10.81,10.83,10.76,10.78,10225.0,10.81,10.83,10.76,10.78,10225.0
2020-04-17 10:40:00,10.79,10.89,10.79,10.85,23476.0,10.79,10.89,10.79,10.85,23476.0
2020-04-17 10:45:00,10.85,10.86,10.81,10.81,6050.0,10.85,10.86,10.81,10.81,6050.0
2020-04-17 10:50:00,10.82,10.9,10.78,10.83,27893.0,10.82,10.9,10.78,10.83,27893.0
2020-04-17 10:55:00,10.83,10.86,10.81,10.82,6719.0,10.83,10.86,10.81,10.82,6719.0
2020-04-17 11:00:00,10.81,10.91,10.8,10.86,9584.0,10.81,10.91,10.8,10.86,9584.0
2020-04-17 11:05:00,10.85,10.94,10.84,10.94,12661.0,10.85,10.94,10.84,10.94,12661.0
2020-04-17 11:10:00,10.94,10.94,10.88,10.93,14862.0,10.94,10.94,10.88,10.93,14862.0
2020-04-17 11:15:00,10.95,10.99,10.93,10.98,13562.0,10.95,10.99,10.93,10.98,13562.0
2020-04-17 11:20:00,10.98,11.01,10.94,10.97,14637.0,10.98,11.01,10.94,10.97,14637.0
2020-04-17 11:25:00,10.97,11.01,10.95,10.95,8050.0,10.97,11.01,10.95,10.95,8050.0
2020-04-17 11:30:00,10.95,11.04,10.95,11.03,8773.0,10.95,11.04,10.95,11.03,8773.0
2020-04-17 11:35:00,11.04,11.04,10.99,10.99,13287.0,11.04,11.04,10.99,10.99,13287.0
2020-04-17 11:40:00,10.99,10.99,10.93,10.93,10164.0,10.99,10.99,10.93,10.93,10164.0
2020-04-17 11:45:00,10.94,10.99,10.94,10.95,7759.0,10.94,10.99,10.94,10.95,7759.0
2020-04-17 11:50:00,10.95,10.95,10.9,10.94,5591.0,10.95,10.95,10.9,10.94,5591.0
2020-04-17 11:55:00,10.94,10.98,10.92,10.97,7066.0,10.94,10.98,10.92,10.97,7066.0
2020-04-17 12:00:00,10.96,11.05,10.95,11.03,13217.0,10.96,11.05,10.95,11.03,13217.0
2020-04-17 12:05:00,11.03,11.08,10.98,11.0,15802.0,11.03,11.08,10.98,11.0,15802.0
2020-04-17 12:10:00,10.99,11.03,10.98,11.01,13064.0,10.99,11.03,10.98,11.01,13064.0
2020-04-17 12:15:00,11.0,11.02,10.99,11.02,7487.0,11.0,11.02,10.99,11.02,7487.0
2020-04-17 12:20:00,11.01,11.02,10.97,10.97,10439.0,11.01,11.02,10.97,10.97,10439.0
2020-04-17 12:25:00,10.97,10.99,10.96,10.98,8666.0,10.97,10.99,10.96,10.98,8666.0
2020-04-17 12:30:00,10.98,10.99,10.92,10.93,31780.0,10.98,10.99,10.92,10.93,31780.0
2020-04-17 12:35:00,10.94,10.97,10.93,10.96,4700.0,10.94,10.97,10.93,10.96,4700.0
2020-04-17 12:40:00,10.96,10.98,10.89,10.9,37477.0,10.96,10.98,10.89,10.9,37477.0
2020-04-17 12:45:00,10.89,10.99,10.88,10.99,16987.0,10.89,10.99,10.88,10.99,16987.0
2020-04-17 12:50:00,10.99,11.04,10.96,11.03,24269.0,10.99,11.04,10.96,11.03,24269.0
2020-04-17 12:55:00,11.03,11.06,11.02,11.03,8602.0,11.03,11.06,11.02,11.03,8602.0
2020-04-17 13:00:00,11.02,11.05,11.01,11.03,7709.0,11.02,11.05,11.01,11.03,7709.0
2020-04-17 13:05:00,11.03,11.06,11.01,11.06,8415.0,11.03,11.06,11.01,11.06,8415.0
2020-04-17 13:10:00,11.07,11.07,11.04,11.05,11521.0,11.07,11.07,11.04,11.05,11521.0
2020-04-17 13:15:00,11.07,11.11,11.07,11.1,18050.0,11.07,11.11,11.07,11.1,18050.0
2020-04-17 13:20:00,11.1,11.12,11.07,11.12,29727.0,11.1,11.12,11.07,11.12,29727.0
2020-04-17 13:25:00,11.12,11.17,11.09,11.15,15946.0,11.12,11.17,11.09,11.15,15946.0
2020-04-17 13:30:00,11.17,11.17,11.13,11.13,13581.0,11.17,11.17,11.13,11.13,13581.0
2020-04-17 13:35:00,11.13,11.15,11.12,11.14,4186.0,11.13,11.15,11.12,11.14,4186.0
2020-04-17 13:40:00,11.14,11.14,11.09,11.11,22100.0,11.14,11.14,11.09,11.11,22100.0
2020-04-17 13:45:00,11.1,11.13,11.06,11.07,28466.0,11.1,11.13,11.06,11.07,28466.0
2020-04-17 13:50:00,11.08,11.08,11.04,11.04,3045.0,11.08,11.08,11.04,11.04,3045.0
2020-04-17 13:55:00,11.04,11.04,11.0,11.01,2070.0,11.04,11.04,11.0,11.01,2070.0
2020-04-17 14:00:00,11.01,11.01,10.93,10.94,10732.0,11.01,11.01,10.93,10.94,10732.0
2020-04-17 14:05:00,10.94,10.96,10.91,10.93,5641.0,10.94,10.96,10.91,10.93,5641.0
2020-04-17 14:10:00,10.93,10.94,10.92,10.93,3200.0,10.93,10.94,10.92,10.93,3200.0
2020-04-17 14:15:00,10.93,10.93,10.9,10.91,6411.0,10.93,10.93,10.9,10.91,6411.0
2020-04-17 14:20:00,10.92,10.96,10.89,10.89,9643.0,10.92,10.96,10.89,10.89,9643.0
2020-04-17 14:25:00,10.9,10.94,10.9,10.91,3745.0,10.9,10.94,10.9,10.91,3745.0
2020-04-17 14:30:00,10.9,10.91,10.89,10.91,4292.0,10.9,10.91,10.89,10.91,4292.0
2020-04-17 14:35:00,10.91,10.92,10.88,10.91,8291.0,10.91,10.92,10.88,10.91,8291.0
2020-04-17 14:40:00,10.9,10.94,10.9,10.91,7054.0,10.9,10.94,10.9,10.91,7054.0
2020-04-17 14:45:00,10.91,10.92,10.9,10.9,1930.0,10.91,10.92,10.9,10.9,1930.0
2020-04-17 14:50:00,10.91,10.91,10.85,10.85,7945.0,10.91,10.91,10.85,10.85,7945.0
2020-04-17 14:55:00,10.86,10.89,10.84,10.89,17995.0,10.86,10.89,10.84,10.89,17995.0
2020-04-17 15:00:00,10.89,10.9,10.86,10.87,8854.0,10.89,10.9,10.86,10.87,8854.0
2020-04-17 15:05:00,10.86,10.89,10.85,10.88,10695.0,10.86,10.89,10.85,10.88,10695.0
2020-04-17 15:10:00,10.88,10.89,10.87,10.88,6818.0,10.88,10.89,10.87,10.88,6818.0
2020-04-17 15:15:00,10.88,10.94,10.88,10.92,13553.0,10.88,10.94,10.88,10.92,13553.0
2020-04-17 15:20:00,10.92,10.92,10.89,10.89,9365.0,10.92,10.92,10.89,10.89,9365.0
2020-04-17 15:25:00,10.9,10.95,10.9,10.94,19121.0,10.9,10.95,10.9,10.94,19121.0
2020-04-17 15:30:00,10.95,11.0,10.95,10.97,34631.0,10.95,11.0,10.95,10.97,34631.0
2020-04-17 15:35:00,10.97,11.02,10.97,11.02,11453.0,10.97,11.02,10.97,11.02,11453.0
2020-04-17 15:40:00,11.02,11.05,10.98,10.99,42279.0,11.02,11.05,10.98,10.99,42279.0
2020-04-17 15:45:00,10.99,11.03,10.98,11.01,56529.0,10.99,11.03,10.98,11.01,56529.0
2020-04-17 15:50:00,11.01,11.14,11.01,11.13,149659.0,11.01,11.14,11.01,11.13,149659.0
2020-04-17 15:55:00,11.13,11.13,11.03,11.05,127180.0,11.13,11.13,11.03,11.05,127180.0
2020-04-20 09:30:00,10.52,10.76,10.47,10.56,41961.0,10.52,10.76,10.47,10.56,41961.0
2020-04-20 09:35:00,10.51,10.81,10.5,10.78,24793.0,10.51,10.81,10.5,10.78,24793.0
2020-04-20 09:40:00,10.8,11.02,10.78,10.87,30583.0,10.8,11.02,10.78,10.87,30583.0
2020-04-20 09:45:00,10.85,10.94,10.77,10.77,18524.0,10.85,10.94,10.77,10.77,18524.0
2020-04-20 09:50:00,10.77,10.85,10.74,10.76,23269.0,10.77,10.85,10.74,10.76,23269.0
2020-04-20 09:55:00,10.77,10.91,10.72,10.89,44510.0,10.77,10.91,10.72,10.89,44510.0
2020-04-20 10:00:00,10.89,10.89,10.73,10.78,28661.0,10.89,10.89,10.73,10.78,28661.0
2020-04-20 10:05:00,10.77,10.89,10.77,10.89,13838.0,10.77,10.89,10.77,10.89,13838.0
2020-04-20 10:10:00,10.9,10.92,10.83,10.9,13393.0,10.9,10.92,10.83,10.9,13393.0
2020-04-20 10:15:00,10.89,10.92,10.8,10.86,14266.0,10.89,10.92,10.8,10.86,14266.0
2020-04-20 10:20:00,10.85,10.86,10.77,10.78,17151.0,10.85,10.86,10.77,10.78,17151.0
2020-04-20 10:25:00,10.79,10.8,10.72,10.76,13690.0,10.79,10.8,10.72,10.76,13690.0
2020-04-20 10:30:00,10.75,10.77,10.67,10.69,19409.0,10.75,10.77,10.67,10.69,19409.0
2020-04-20 10:35:00,10.69,10.72,10.67,10.68,15451.0,10.69,10.72,10.67,10.68,15451.0
2020-04-20 10:40:00,10.69,10.79,10.69,10.77,12248.0,10.69,10.79,10.69,10.77,12248.0
2020-04-20 10:45:00,10.78,10.89,10.78,10.83,16807.0,10.78,10.89,10.78,10.83,16807.0
2020-04-20 10:50:00,10.83,10.86,10.8,10.83,13851.0,10.83,10.86,10.8,10.83,13851.0
2020-04-20 10:55:00,10.83,10.96,10.82,10.95,46399.0,10.83,10.96,10.82,10.95,46399.0
2020-04-20 11:00:00,10.96,11.03,10.94,10.97,41057.0,10.96,11.03,10.94,10.97,41057.0
2020-04-20 11:05:00,10.97,11.05,10.97,10.99,25659.0,10.97,11.05,10.97,10.99,25659.0
2020-04-20 11:10:00,10.99,10.99,10.96,10.97,20057.0,10.99,10.99,10.96,10.97,20057.0
2020-04-20 11:15:00,10.96,10.99,10.94,10.98,16349.0,10.96,10.99,10.94,10.98,16349.0
2020-04-20 11:20:00,10.98,10.99,10.94,10.96,18353.0,10.98,10.99,10.94,10.96,18353.0
2020-04-20 11:25:00,10.96,10.96,10.91,10.92,18339.0,10.96,10.96,10.91,10.92,18339.0
2020-04-20 11:30:00,10.92,10.92,10.88,10.91,28957.0,10.92,10.92,10.88,10.91,28957.0
2020-04-20 11:35:00,10.9,10.97,10.9,10.95,14438.0,10.9,10.97,10.9,10.95,14438.0
2020-04-20 11:40:00,10.95,10.95,10.8,10.81,13552.0,10.95,10.95,10.8,10.81,13552.0
2020-04-20 11:45:00,10.81,10.89,10.81,10.87,20907.0,10.81,10.89,10.81,10.87,20907.0
2020-04-20 11:50:00,10.86,10.88,10.83,10.84,16415.0,10.86,10.88,10.83,10.84,16415.0
2020-04-20 11:55:00,10.85,10.85,10.81,10.83,22383.0,10.85,10.85,10.81,10.83,22383.0
2020-04-20 12:00:00,10.83,10.83,10.74,10.75,14233.0,10.83,10.83,10.74,10.75,14233.0
2020-04-20 12:05:00,10.74,10.79,10.73,10.79,18685.0,10.74,10.79,10.73,10.79,18685.0
2020-04-20 12:10:00,10.78,10.78,10.74,10.75,17609.0,10.78,10.78,10.74,10.75,17609.0
2020-04-20 12:15:00,10.75,10.78,10.73,10.75,17192.0,10.75,10.78,10.73,10.75,17192.0
2020-04-20 12:20:00,10.75,10.75,10.73,10.74,7087.0,10.75,10.75,10.73,10.74,7087.0
2020-04-20 12:25:00,10.73,10.75,10.69,10.71,11917.0,10.73,10.75,10.69,10.71,11917.0
2020-04-20 12:30:00,10.71,10.77,10.7,10.75,10973.0,10.71,10.77,10.7,10.75,10973.0
2020-04-20 12:35:00,10.75,10.79,10.73,10.78,18451.0,10.75,10.79,10.73,10.78,18451.0
2020-04-20 12:40:00,10.77,10.77,10.72,10.75,14785.0,10.77,10.77,10.72,10.75,14785.0
2020-04-20 12:45:00,10.75,10.76,10.74,10.76,3352.0,10.75,10.76,10.74,10.76,3352.0
2020-04-20 12:50:00,10.75,10.75,10.72,10.72,5848.0,10.75,10.75,10.72,10.72,5848.0
2020-04-20 12:55:00,10.72,10.73,10.68,10.7,10212.0,10.72,10.73,10.68,10.7,10212.0
2020-04-20 13:00:00,10.7,10.7,10.64,10.65,5976.0,10.7,10.7,10.64,10.65,5976.0
2020-04-20 13:05:00,10.66,10.66,10.63,10.66,11814.0,10.66,10.66,10.63,10.66,11814.0
2020-04-20 13:10:00,10.66,10.69,10.64,10.64,10224.0,10.66,10.69,10.64,10.64,10224.0
2020-04-20 13:15:00,10.65,10.67,10.64,10.65,12218.0,10.65,10.67,10.64,10.65,12218.0
2020-04-20 13:20:00,10.65,10.68,10.61,10.62,52262.0,10.65,10.68,10.61,10.62,52262.0
2020-04-20 13:25:00,10.61,10.65,10.6,10.61,17420.0,10.61,10.65,10.6,10.61,17420.0
2020-04-20 13:30:00,10.6,10.6,10.53,10.54,22873.0,10.6,10.6,10.53,10.54,22873.0
2020-04-20 13:35:00,10.54,10.56,10.5,10.51,27749.0,10.54,10.56,10.5,10.51,27749.0
2020-04-20 13:40:00,10.52,10.52,10.44,10.51,99563.0,10.52,10.52,10.44,10.51,99563.0
2020-04-20 13:45:00,10.51,10.52,10.45,10.45,52193.0,10.51,10.52,10.45,10.45,52193.0
2020-04-20 13:50:00,10.45,10.47,10.42,10.46,27903.0,10.45,10.47,10.42,10.46,27903.0
2020-04-20 13:55:00,10.46,10.46,10.44,10.45,13321.0,10.46,10.46,10.44,10.45,13321.0
2020-04-20 14:00:00,10.45,10.47,10.43,10.44,16164.0,10.45,10.47,10.43,10.44,16164.0
2020-04-20 14:05:00,10.44,10.46,10.43,10.45,14705.0,10.44,10.46,10.43,10.45,14705.0
2020-04-20 14:10:00,10.45,10.46,10.36,10.41,28344.0,10.45,10.46,10.36,10.41,28344.0
2020-04-20 14:15:00,10.41,10.42,10.38,10.4,11029.0,10.41,10.42,10.38,10.4,11029.0
2020-04-20 14:20:00,10.4,10.41,10.35,10.35,12705.0,10.4,10.41,10.35,10.35,12705.0
2020-04-20 14:25:00,10.35,10.35,10.25,10.27,24735.0,10.35,10.35,10.25,10.27,24735.0
2020-04-20 14:30:00,10.28,10.35,10.28,10.3,18746.0,10.28,10.35,10.28,10.3,18746.0
2020-04-20 14:35:00,10.3,10.39,10.3,10.37,23121.0,10.3,10.39,10.3,10.37,23121.0
2020-04-20 14:40:00,10.37,10.41,10.36,10.4,11423.0,10.37,10.41,10.36,10.4,11423.0
2020-04-20 14:45:00,10.4,10.43,10.36,10.43,22482.0,10.4,10.43,10.36,10.43,22482.0
2020-04-20 14:50:00,10.44,10.44,10.36,10.36,14883.0,10.44,10.44,10.36,10.36,14883.0
2020-04-20 14:55:00,10.34,10.35,10.28,10.28,23723.0,10.34,10.35,10.28,10.28,23723.0
2020-04-20 15:00:00,10.29,10.35,10.29,10.32,25017.0,10.29,10.35,10.29,10.32,25017.0
2020-04-20 15:05:00,10.32,10.35,10.28,10.35,15694.0,10.32,10.35,10.28,10.35,15694.0
2020-04-20 15:10:00,10.34,10.35,10.32,10.33,22342.0,10.34,10.35,10.32,10.33,22342.0
2020-04-20 15:15:00,10.32,10.36,10.31,10.34,22700.0,10.32,10.36,10.31,10.34,22700.0
2020-04-20 15:20:00,10.35,10.37,10.34,10.36,17494.0,10.35,10.37,10.34,10.36,17494.0
2020-04-20 15:25:00,10.37,10.37,10.33,10.37,17629.0,10.37,10.37,10.33,10.37,17629.0
2020-04-20 15:30:00,10.37,10.41,10.33,10.41,20628.0,10.37,10.41,10.33,10.41,20628.0
2020-04-20 15:35:00,10.41,10.41,10.36,10.39,20958.0,10.41,10.41,10.36,10.39,20958.0
2020-04-20 15:40:00,10.38,10.42,10.36,10.36,27786.0,10.38,10.42,10.36,10.36,27786.0
2020-04-20 15:45:00,10.37,10.38,10.33,10.37,53846.0,10.37,10.38,10.33,10.37,53846.0
2020-04-20 15:50:00,10.36,10.37,10.3,10.3,51593.0,10.36,10.37,10.3,10.3,51593.0
2020-04-20 15:55:00,10.3,10.34,10.3,10.3,115442.0,10.3,10.34,10.3,10.3,115442.0
2020-04-21 09:30:00,9.7,9.82,9.54,9.57,115606.0,9.7,9.82,9.54,9.57,115606.0
2020-04-21 09:35:00,9.56,9.56,9.37,9.4,44242.0,9.56,9.56,9.37,9.4,44242.0
2020-04-21 09:40:00,9.42,9.68,9.4,9.63,57837.0,9.42,9.68,9.4,9.63,57837.0
2020-04-21 09:45:00,9.62,9.67,9.58,9.61,101293.0,9.62,9.67,9.58,9.61,101293.0
2020-04-21 09:50:00,9.61,9.83,9.58,9.8,66223.0,9.61,9.83,9.58,9.8,66223.0
2020-04-21 09:55:00,9.81,9.92,9.78,9.87,36040.0,9.81,9.92,9.78,9.87,36040.0
2020-04-21 10:00:00,9.88,9.88,9.81,9.83,15934.0,9.88,9.88,9.81,9.83,15934.0
2020-04-21 10:05:00,9.83,9.83,9.71,9.72,58721.0,9.83,9.83,9.71,9.72,58721.0
2020-04-21 10:10:00,9.73,9.76,9.7,9.74,16326.0,9.73,9.76,9.7,9.74,16326.0
2020-04-21 10:15:00,9.75,9.8,9.73,9.8,20754.0,9.75,9.8,9.73,9.8,20754.0
2020-04-21 10:20:00,9.8,9.95,9.8,9.95,19402.0,9.8,9.95,9.8,9.95,19402.0
2020-04-21 10:25:00,9.94,9.95,9.91,9.95,6574.0,9.94,9.95,9.91,9.95,6574.0
2020-04-21 10:30:00,9.95,9.98,9.93,9.97,13205.0,9.95,9.98,9.93,9.97,13205.0
2020-04-21 10:35:00,9.97,9.97,9.92,9.95,19259.0,9.97,9.97,9.92,9.95,19259.0
2020-04-21 10:40:00,9.94,9.98,9.93,9.97,9093.0,9.94,9.98,9.93,9.97,9093.0
2020-04-21 10:45:00,9.96,9.97,9.88,9.88,8882.0,9.96,9.97,9.88,9.88,8882.0
2020-04-21 10:50:00,9.88,9.91,9.86,9.88,7147.0,9.88,9.91,9.86,9.88,7147.0
2020-04-21 10:55:00,9.88,9.89,9.85,9.85,10100.0,9.88,9.89,9.85,9.85,10100.0
2020-04-21 11:00:00,9.84,9.85,9.72,9.72,13608.0,9.84,9.85,9.72,9.72,13608.0
2020-04-21 11:05:00,9.74,9.75,9.7,9.7,11150.0,9.74,9.75,9.7,9.7,11150.0
2020-04-21 11:10:00,9.69,9.73,9.61,9.62,10132.0,9.69,9.73,9.61,9.62,10132.0
2020-04-21 11:15:00,9.62,9.73,9.62,9.73,19397.0,9.62,9.73,9.62,9.73,19397.0
2020-04-21 11:20:00,9.74,9.79,9.74,9.75,12607.0,9.74,9.79,9.74,9.75,12607.0
2020-04-21 11:25:00,9.75,9.78,9.7,9.74,14668.0,9.75,9.78,9.7,9.74,14668.0
2020-04-21 11:30:00,9.75,9.83,9.75,9.79,22780.0,9.75,9.83,9.75,9.79,22780.0
2020-04-21 11:35:00,9.78,9.83,9.75,9.83,20900.0,9.78,9.83,9.75,9.83,20900.0
2020-04-21 11:40:00,9.83,9.83,9.76,9.76,5417.0,9.83,9.83,9.76,9.76,5417.0
2020-04-21 11:45:00,9.75,9.8,9.74,9.8,7046.0,9.75,9.8,9.74,9.8,7046.0
2020-04-21 11:50:00,9.79,9.84,9.79,9.83,6756.0,9.79,9.84,9.79,9.83,6756.0
2020-04-21 11:55:00,9.82,9.86,9.8,9.84,10061.0,9.82,9.86,9.8,9.84,10061.0
2020-04-21 12:00:00,9.84,9.84,9.8,9.8,5538.0,9.84,9.84,9.8,9.8,5538.0
2020-04-21 12:05:00,9.8,9.82,9.79,9.82,10999.0,9.8,9.82,9.79,9.82,10999.0
2020-04-21 12:10:00,9.81,9.86,9.81,9.83,6247.0,9.81,9.86,9.81,9.83,6247.0
2020-04-21 12:15:00,9.84,9.85,9.79,9.81,5268.0,9.84,9.85,9.79,9.81,5268.0
2020-04-21 12:20:00,9.81,9.81,9.73,9.73,4921.0,9.81,9.81,9.73,9.73,4921.0
2020-04-21 12:25:00,9.74,9.78,9.74,9.76,5601.0,9.74,9.78,9.74,9.76,5601.0
2020-04-21 12:30:00,9.76,9.77,9.7,9.71,6500.0,9.76,9.77,9.7,9.71,6500.0
2020-04-21 12:35:00,9.72,9.76,9.71,9.75,6603.0,9.72,9.76,9.71,9.75,6603.0
2020-04-21 12:40:00,9.75,9.78,9.74,9.75,6343.0,9.75,9.78,9.74,9.75,6343.0
2020-04-21 12:45:00,9.75,9.78,9.73,9.78,10568.0,9.75,9.78,9.73,9.78,10568.0
2020-04-21 12:50:00,9.79,9.84,9.78,9.81,6314.0,9.79,9.84,9.78,9.81,6314.0
2020-04-21 12:55:00,9.81,9.82,9.79,9.8,4122.0,9.81,9.82,9.79,9.8,4122.0
2020-04-21 13:00:00,9.81,9.84,9.8,9.84,7050.0,9.81,9.84,9.8,9.84,7050.0
2020-04-21 13:05:00,9.83,9.87,9.81,9.82,17384.0,9.83,9.87,9.81,9.82,17384.0
2020-04-21 13:10:00,9.82,9.82,9.76,9.76,4695.0,9.82,9.82,9.76,9.76,4695.0
2020-04-21 13:15:00,9.76,9.78,9.74,9.77,7292.0,9.76,9.78,9.74,9.77,7292.0
2020-04-21 13:20:00,9.76,9.8,9.76,9.78,10238.0,9.76,9.8,9.76,9.78,10238.0
2020-04-21 13:25:00,9.78,9.81,9.77,9.8,7004.0,9.78,9.81,9.77,9.8,7004.0
2020-04-21 13:30:00,9.8,9.81,9.77,9.78,8871.0,9.8,9.81,9.77,9.78,8871.0
2020-04-21 13:35:00,9.77,9.88,9.76,9.84,27207.0,9.77,9.88,9.76,9.84,27207.0
2020-04-21 13:40:00,9.83,9.83,9.76,9.77,10047.0,9.83,9.83,9.76,9.77,10047.0
2020-04-21 13:45:00,9.77,9.77,9.72,9.72,11752.0,9.77,9.77,9.72,9.72,11752.0
2020-04-21 13:50:00,9.73,9.76,9.71,9.76,30992.0,9.73,9.76,9.71,9.76,30992.0
2020-04-21 13:55:00,9.76,9.76,9.7,9.75,20895.0,9.76,9.76,9.7,9.75,20895.0
2020-04-21 14:00:00,9.76,9.76,9.7,9.76,50418.0,9.76,9.76,9.7,9.76,50418.0
2020-04-21 14:05:00,9.75,9.78,9.74,9.74,17806.0,9.75,9.78,9.74,9.74,17806.0
2020-04-21 14:10:00,9.75,9.78,9.74,9.78,16328.0,9.75,9.78,9.74,9.78,16328.0
2020-04-21 14:15:00,9.78,9.8,9.75,9.76,9226.0,9.78,9.8,9.75,9.76,9226.0
2020-04-21 14:20:00,9.77,9.84,9.75,9.83,12471.0,9.77,9.84,9.75,9.83,12471.0
2020-04-21 14:25:00,9.83,9.83,9.78,9.79,11366.0,9.83,9.83,9.78,9.79,11366.0
2020-04-21 14:30:00,9.79,9.8,9.76,9.78,17160.0,9.79,9.8,9.76,9.78,17160.0
2020-04-21 14:35:00,9.78,9.79,9.74,9.77,13106.0,9.78,9.79,9.74,9.77,13106.0
2020-04-21 14:40:00,9.76,9.76,9.71,9.74,11544.0,9.76,9.76,9.71,9.74,11544.0
2020-04-21 14:45:00,9.74,9.77,9.74,9.76,14509.0,9.74,9.77,9.74,9.76,14509.0
2020-04-21 14:50:00,9.76,9.8,9.75,9.8,15347.0,9.76,9.8,9.75,9.8,15347.0
2020-04-21 14:55:00,9.79,9.79,9.76,9.77,11804.0,9.79,9.79,9.76,9.77,11804.0
2020-04-21 15:00:00,9.77,9.81,9.77,9.79,28853.0,9.77,9.81,9.77,9.79,28853.0
2020-04-21 15:05:00,9.79,9.79,9.75,9.77,28794.0,9.79,9.79,9.75,9.77,28794.0
2020-04-21 15:10:00,9.77,9.81,9.76,9.81,23139.0,9.77,9.81,9.76,9.81,23139.0
2020-04-21 15:15:00,9.81,9.83,9.79,9.8,30283.0,9.81,9.83,9.79,9.8,30283.0
2020-04-21 15:20:00,9.8,9.85,9.78,9.79,40574.0,9.8,9.85,9.78,9.79,40574.0
2020-04-21 15:25:00,9.8,9.81,9.77,9.79,17734.0,9.8,9.81,9.77,9.79,17734.0
2020-04-21 15:30:00,9.79,9.8,9.76,9.79,33882.0,9.79,9.8,9.76,9.79,33882.0
2020-04-21 15:35:00,9.79,9.86,9.79,9.86,54920.0,9.79,9.86,9.79,9.86,54920.0
2020-04-21 15:40:00,9.86,9.86,9.82,9.83,29381.0,9.86,9.86,9.82,9.83,29381.0
2020-04-21 15:45:00,9.83,9.83,9.8,9.8,33391.0,9.83,9.83,9.8,9.8,33391.0
2020-04-21 15:50:00,9.8,9.81,9.76,9.77,68799.0,9.8,9.81,9.76,9.77,68799.0
2020-04-21 15:55:00,9.77,9.79,9.75,9.76,148424.0,9.77,9.79,9.75,9.76,148424.0
2020-04-22 09:30:00,9.9,9.94,9.67,9.75,39311.0,9.9,9.94,9.67,9.75,39311.0
2020-04-22 09:35:00,9.75,9.76,9.6,9.65,89780.0,9.75,9.76,9.6,9.65,89780.0
2020-04-22 09:40:00,9.64,9.68,9.55,9.58,68975.0,9.64,9.68,9.55,9.58,68975.0
2020-04-22 09:45:00,9.59,9.65,9.44,9.46,91351.0,9.59,9.65,9.44,9.46,91351.0
2020-04-22 09:50:00,9.46,9.49,9.37,9.39,45832.0,9.46,9.49,9.37,9.39,45832.0
2020-04-22 09:55:00,9.39,9.5,9.39,9.4,39732.0,9.39,9.5,9.39,9.4,39732.0
2020-04-22 10:00:00,9.42,9.45,9.29,9.32,57246.0,9.42,9.45,9.29,9.32,57246.0
2020-04-22 10:05:00,9.33,9.38,9.33,9.36,13952.0,9.33,9.38,9.33,9.36,13952.0
2020-04-22 10:10:00,9.37,9.42,9.35,9.36,24605.0,9.37,9.42,9.35,9.36,24605.0
2020-04-22 10:15:00,9.37,9.43,9.36,9.43,8947.0,9.37,9.43,9.36,9.43,8947.0
2020-04-22 10:20:00,9.43,9.49,9.43,9.45,101871.0,9.43,9.49,9.43,9.45,101871.0
2020-04-22 10:25:00,9.45,9.46,9.38,9.38,22584.0,9.45,9.46,9.38,9.38,22584.0
2020-04-22 10:30:00,9.38,9.41,9.33,9.36,24056.0,9.38,9.41,9.33,9.36,24056.0
2020-04-22 10:35:00,9.37,9.4,9.34,9.38,36035.0,9.37,9.4,9.34,9.38,36035.0
2020-04-22 10:40:00,9.38,9.4,9.31,9.35,38041.0,9.38,9.4,9.31,9.35,38041.0
2020-04-22 10:45:00,9.35,9.36,9.25,9.26,40710.0,9.35,9.36,9.25,9.26,40710.0
2020-04-22 10:50:00,9.26,9.27,9.16,9.16,124720.0,9.26,9.27,9.16,9.16,124720.0
2020-04-22 10:55:00,9.15,9.18,9.12,9.15,27117.0,9.15,9.18,9.12,9.15,27117.0
2020-04-22 11:00:00,9.16,9.2,9.06,9.11,40372.0,9.16,9.2,9.06,9.11,40372.0
2020-04-22 11:05:00,9.12,9.22,9.1,9.14,43096.0,9.12,9.22,9.1,9.14,43096.0
2020-04-22 11:10:00,9.14,9.2,9.09,9.09,12701.0,9.14,9.2,9.09,9.09,12701.0
2020-04-22 11:15:00,9.06,9.15,9.06,9.13,25385.0,9.06,9.15,9.06,9.13,25385.0
2020-04-22 11:20:00,9.13,9.16,9.07,9.09,23618.0,9.13,9.16,9.07,9.09,23618.0
2020-04-22 11:25:00,9.1,9.13,9.08,9.1,36095.0,9.1,9.13,9.08,9.1,36095.0
2020-04-22 11:30:00,9.1,9.16,9.09,9.13,35350.0,9.1,9.16,9.09,9.13,35350.0
2020-04-22 11:35:00,9.12,9.14,9.11,9.14,17018.0,9.12,9.14,9.11,9.14,17018.0
2020-04-22 11:40:00,9.14,9.18,9.13,9.13,48217.0,9.14,9.18,9.13,9.13,48217.0
2020-04-22 11:45:00,9.14,9.16,9.11,9.12,36528.0,9.14,9.16,9.11,9.12,36528.0
2020-04-22 11:50:00,9.12,9.17,9.11,9.16,34809.0,9.12,9.17,9.11,9.16,34809.0
2020-04-22 11:55:00,9.14,9.17,9.11,9.11,19328.0,9.14,9.17,9.11,9.11,19328.0
2020-04-22 12:00:00,9.12,9.12,9.04,9.07,33229.0,9.12,9.12,9.04,9.07,33229.0
2020-04-22 12:05:00,9.07,9.08,9.01,9.03,27490.0,9.07,9.08,9.01,9.03,27490.0
2020-04-22 12:10:00,9.03,9.09,9.03,9.05,23208.0,9.03,9.09,9.03,9.05,23208.0
2020-04-22 12:15:00,9.06,9.07,9.01,9.03,14143.0,9.06,9.07,9.01,9.03,14143.0
2020-04-22 12:20:00,9.03,9.07,9.02,9.07,50030.0,9.03,9.07,9.02,9.07,50030.0
2020-04-22 12:25:00,9.06,9.1,9.06,9.1,23026.0,9.06,9.1,9.06,9.1,23026.0
2020-04-22 12:30:00,9.1,9.15,9.09,9.11,15553.0,9.1,9.15,9.09,9.11,15553.0
2020-04-22 12:35:00,9.12,9.12,9.08,9.12,16064.0,9.12,9.12,9.08,9.12,16064.0
2020-04-22 12:40:00,9.12,9.14,9.11,9.13,14681.0,9.12,9.14,9.11,9.13,14681.0
2020-04-22 12:45:00,9.13,9.17,9.12,9.17,35728.0,9.13,9.17,9.12,9.17,35728.0
2020-04-22 12:50:00,9.16,9.19,9.14,9.18,40634.0,9.16,9.19,9.14,9.18,40634.0
2020-04-22 12:55:00,9.18,9.26,9.18,9.26,66580.0,9.18,9.26,9.18,9.26,66580.0
2020-04-22 13:00:00,9.26,9.27,9.22,9.24,37489.0,9.26,9.27,9.22,9.24,37489.0
2020-04-22 13:05:00,9.24,9.24,9.17,9.17,44067.0,9.24,9.24,9.17,9.17,44067.0
2020-04-22 13:10:00,9.17,9.21,9.15,9.2,25100.0,9.17,9.21,9.15,9.2,25100.0
2020-04-22 13:15:00,9.19,9.23,9.19,9.21,35029.0,9.19,9.23,9.19,9.21,35029.0
2020-04-22 13:20:00,9.21,9.22,9.18,9.2,14737.0,9.21,9.22,9.18,9.2,14737.0
2020-04-22 13:25:00,9.2,9.21,9.18,9.2,12322.0,9.2,9.21,9.18,9.2,12322.0
2020-04-22 13:30:00,9.2,9.2,9.16,9.17,8841.0,9.2,9.2,9.16,9.17,8841.0
2020-04-22 13:35:00,9.17,9.19,9.14,9.14,22306.0,9.17,9.19,9.14,9.14,22306.0
2020-04-22 13:40:00,9.13,9.14,9.09,9.12,11849.0,9.13,9.14,9.09,9.12,11849.0
2020-04-22 13:45:00,9.12,9.13,9.1,9.13,6474.0,9.12,9.13,9.1,9.13,6474.0
2020-04-22 13:50:00,9.13,9.15,9.12,9.15,7718.0,9.13,9.15,9.12,9.15,7718.0
2020-04-22 13:55:00,9.15,9.16,9.11,9.12,18131.0,9.15,9.16,9.11,9.12,18131.0
2020-04-22 14:00:00,9.13,9.13,9.08,9.08,16778.0,9.13,9.13,9.08,9.08,16778.0
2020-04-22 14:05:00,9.08,9.13,9.08,9.13,19614.0,9.08,9.13,9.08,9.13,19614.0
2020-04-22 14:10:00,9.13,9.13,9.08,9.12,21574.0,9.13,9.13,9.08,9.12,21574.0
2020-04-22 14:15:00,9.11,9.15,9.09,9.11,18348.0,9.11,9.15,9.09,9.11,18348.0
2020-04-22 14:20:00,9.11,9.11,9.08,9.08,4555.0,9.11,9.11,9.08,9.08,4555.0
2020-04-22 14:25:00,9.08,9.12,9.06,9.11,35136.0,9.08,9.12,9.06,9.11,35136.0
2020-04-22 14:30:00,9.1,9.14,9.09,9.13,19371.0,9.1,9.14,9.09,9.13,19371.0
2020-04-22 14:35:00,9.12,9.16,9.09,9.16,19092.0,9.12,9.16,9.09,9.16,19092.0
2020-04-22 14:40:00,9.15,9.17,9.15,9.17,19273.0,9.15,9.17,9.15,9.17,19273.0
2020-04-22 14:45:00,9.17,9.18,9.15,9.17,16497.0,9.17,9.18,9.15,9.17,16497.0
2020-04-22 14:50:00,9.17,9.17,9.13,9.14,33789.0,9.17,9.17,9.13,9.14,33789.0
2020-04-22 14:55:00,9.14,9.17,9.1,9.13,24207.0,9.14,9.17,9.1,9.13,24207.0
2020-04-22 15:00:00,9.13,9.13,9.1,9.12,10724.0,9.13,9.13,9.1,9.12,10724.0
2020-04-22 15:05:00,9.12,9.12,9.1,9.11,10280.0,9.12,9.12,9.1,9.11,10280.0
2020-04-22 15:10:00,9.1,9.13,9.08,9.13,27883.0,9.1,9.13,9.08,9.13,27883.0
2020-04-22 15:15:00,9.13,9.14,9.12,9.14,15911.0,9.13,9.14,9.12,9.14,15911.0
2020-04-22 15:20:00,9.13,9.17,9.11,9.12,22413.0,9.13,9.17,9.11,9.12,22413.0
2020-04-22 15:25:00,9.11,9.15,9.11,9.15,25462.0,9.11,9.15,9.11,9.15,25462.0
2020-04-22 15:30:00,9.14,9.14,9.11,9.13,24001.0,9.14,9.14,9.11,9.13,24001.0
2020-04-22 15:35:00,9.13,9.16,9.12,9.16,32732.0,9.13,9.16,9.12,9.16,32732.0
2020-04-22 15:40:00,9.16,9.19,9.15,9.17,37158.0,9.16,9.19,9.15,9.17,37158.0
2020-04-22 15:45:00,9.17,9.18,9.15,9.17,73053.0,9.17,9.18,9.15,9.17,73053.0
2020-04-22 15:50:00,9.16,9.23,9.15,9.19,111451.0,9.16,9.23,9.15,9.19,111451.0
2020-04-22 15:55:00,9.19,9.19,9.12,9.14,155044.0,9.19,9.19,9.12,9.14,155044.0
2020-04-23 09:30:00,9.06,9.15,9.01,9.08,54589.0,9.06,9.15,9.01,9.08,54589.0
2020-04-23 09:35:00,9.09,9.17,9.05,9.16,75638.0,9.09,9.17,9.05,9.16,75638.0
2020-04-23 09:40:00,9.17,9.18,9.11,9.15,48017.0,9.17,9.18,9.11,9.15,48017.0
2020-04-23 09:45:00,9.14,9.15,9.07,9.1,31497.0,9.14,9.15,9.07,9.1,31497.0
2020-04-23 09:50:00,9.09,9.1,9.05,9.05,12185.0,9.09,9.1,9.05,9.05,12185.0
2020-04-23 09:55:00,9.04,9.09,9.03,9.09,14703.0,9.04,9.09,9.03,9.09,14703.0
2020-04-23 10:00:00,9.1,9.13,9.05,9.13,23033.0,9.1,9.13,9.05,9.13,23033.0
2020-04-23 10:05:00,9.12,9.21,9.11,9.21,19217.0,9.12,9.21,9.11,9.21,19217.0
2020-04-23 10:10:00,9.21,9.32,9.19,9.29,35729.0,9.21,9.32,9.19,9.29,35729.0
2020-04-23 10:15:00,9.3,9.33,9.27,9.31,14764.0,9.3,9.33,9.27,9.31,14764.0
2020-04-23 10:20:00,9.31,9.41,9.31,9.4,15210.0,9.31,9.41,9.31,9.4,15210.0
2020-04-23 10:25:00,9.4,9.41,9.37,9.38,9656.0,9.4,9.41,9.37,9.38,9656.0
2020-04-23 10:30:00,9.39,9.52,9.37,9.51,20555.0,9.39,9.52,9.37,9.51,20555.0
2020-04-23 10:35:00,9.51,9.52,9.41,9.44,21838.0,9.51,9.52,9.41,9.44,21838.0
2020-04-23 10:40:00,9.45,9.52,9.45,9.47,16257.0,9.45,9.52,9.45,9.47,16257.0
2020-04-23 10:45:00,9.48,9.5,9.38,9.41,25259.0,9.48,9.5,9.38,9.41,25259.0
2020-04-23 10:50:00,9.4,9.42,9.36,9.4,10110.0,9.4,9.42,9.36,9.4,10110.0
2020-04-23 10:55:00,9.41,9.41,9.34,9.35,12510.0,9.41,9.41,9.34,9.35,12510.0
2020-04-23 11:00:00,9.34,9.35,9.3,9.31,29573.0,9.34,9.35,9.3,9.31,29573.0
2020-04-23 11:05:00,9.31,9.31,9.24,9.29,13414.0,9.31,9.31,9.24,9.29,13414.0
2020-04-23 11:10:00,9.3,9.32,9.27,9.3,16321.0,9.3,9.32,9.27,9.3,16321.0
2020-04-23 11:15:00,9.3,9.33,9.3,9.33,18987.0,9.3,9.33,9.3,9.33,18987.0
2020-04-23 11:20:00,9.31,9.42,9.31,9.42,56307.0,9.31,9.42,9.31,9.42,56307.0
2020-04-23 11:25:00,9.41,9.44,9.39,9.41,15030.0,9.41,9.44,9.39,9.41,15030.0
2020-04-23 11:30:00,9.41,9.42,9.38,9.38,18019.0,9.41,9.42,9.38,9.38,18019.0
2020-04-23 11:35:00,9.37,9.38,9.3,9.32,14959.0,9.37,9.38,9.3,9.32,14959.0
2020-04-23 11:40:00,9.31,9.4,9.31,9.37,10181.0,9.31,9.4,9.31,9.37,10181.0
2020-04-23 11:45:00,9.36,9.38,9.34,9.35,22066.0,9.36,9.38,9.34,9.35,22066.0
2020-04-23 11:50:00,9.35,9.39,9.34,9.38,25964.0,9.35,9.39,9.34,9.38,25964.0
2020-04-23 11:55:00,9.37,9.43,9.37,9.41,10579.0,9.37,9.43,9.37,9.41,10579.0
2020-04-23 12:00:00,9.4,9.42,9.39,9.39,16461.0,9.4,9.42,9.39,9.39,16461.0
2020-04-23 12:05:00,9.4,9.43,9.4,9.43,9529.0,9.4,9.43,9.4,9.43,9529.0
2020-04-23 12:10:00,9.43,9.44,9.41,9.42,10987.0,9.43,9.44,9.41,9.42,10987.0
2020-04-23 12:15:00,9.42,9.44,9.41,9.41,6647.0,9.42,9.44,9.41,9.41,6647.0
2020-04-23 12:20:00,9.41,9.45,9.41,9.45,6776.0,9.41,9.45,9.41,9.45,6776.0
2020-04-23 12:25:00,9.46,9.46,9.42,9.43,6708.0,9.46,9.46,9.42,9.43,6708.0
2020-04-23 12:30:00,9.42,9.44,9.41,9.41,9247.0,9.42,9.44,9.41,9.41,9247.0
2020-04-23 12:35:00,9.41,9.45,9.4,9.42,14573.0,9.41,9.45,9.4,9.42,14573.0
2020-04-23 12:40:00,9.42,9.45,9.38,9.4,22687.0,9.42,9.45,9.38,9.4,22687.0
2020-04-23 12:45:00,9.4,9.41,9.24,9.29,27724.0,9.4,9.41,9.24,9.29,27724.0
2020-04-23 12:50:00,9.27,9.27,9.19,9.27,16083.0,9.27,9.27,9.19,9.27,16083.0
2020-04-23 12:55:00,9.27,9.3,9.25,9.26,9704.0,9.27,9.3,9.25,9.26,9704.0
2020-04-23 13:00:00,9.26,9.34,9.26,9.33,14300.0,9.26,9.34,9.26,9.33,14300.0
2020-04-23 13:05:00,9.32,9.33,9.27,9.29,12296.0,9.32,9.33,9.27,9.29,12296.0
2020-04-23 13:10:00,9.29,9.35,9.28,9.35,8576.0,9.29,9.35,9.28,9.35,8576.0
2020-04-23 13:15:00,9.35,9.37,9.3,9.3,27430.0,9.35,9.37,9.3,9.3,27430.0
2020-04-23 13:20:00,9.3,9.3,9.27,9.27,15068.0,9.3,9.3,9.27,9.27,15068.0
2020-04-23 13:25:00,9.27,9.28,9.23,9.27,12723.0,9.27,9.28,9.23,9.27,12723.0
2020-04-23 13:30:00,9.27,9.33,9.27,9.3,8676.0,9.27,9.33,9.27,9.3,8676.0
2020-04-23 13:35:00,9.3,9.33,9.27,9.27,9000.0,9.3,9.33,9.27,9.27,9000.0
2020-04-23 13:40:00,9.28,9.29,9.25,9.26,5462.0,9.28,9.29,9.25,9.26,5462.0
2020-04-23 13:45:00,9.26,9.29,9.25,9.25,9906.0,9.26,9.29,9.25,9.25,9906.0
2020-04-23 13:50:00,9.25,9.26,9.22,9.22,8429.0,9.25,9.26,9.22,9.22,8429.0
2020-04-23 13:55:00,9.22,9.26,9.21,9.25,12722.0,9.22,9.26,9.21,9.25,12722.0
2020-04-23 14:00:00,9.25,9.27,9.23,9.26,8301.0,9.25,9.27,9.23,9.26,8301.0
2020-04-23 14:05:00,9.26,9.27,9.23,9.23,7036.0,9.26,9.27,9.23,9.23,7036.0
2020-04-23 14:10:00,9.22,9.25,9.2,9.23,6641.0,9.22,9.25,9.2,9.23,6641.0
2020-04-23 14:15:00,9.24,9.28,9.23,9.25,6100.0,9.24,9.28,9.23,9.25,6100.0
2020-04-23 14:20:00,9.26,9.28,9.25,9.27,14956.0,9.26,9.28,9.25,9.27,14956.0
2020-04-23 14:25:00,9.28,9.28,9.24,9.26,5359.0,9.28,9.28,9.24,9.26,5359.0
2020-04-23 14:30:00,9.26,9.31,9.23,9.24,9862.0,9.26,9.31,9.23,9.24,9862.0
2020-04-23 14:35:00,9.23,9.26,9.21,9.23,8178.0,9.23,9.26,9.21,9.23,8178.0
2020-04-23 14:40:00,9.24,9.28,9.23,9.26,25909.0,9.24,9.28,9.23,9.26,25909.0
2020-04-23 14:45:00,9.26,9.29,9.24,9.24,41387.0,9.26,9.29,9.24,9.24,41387.0
2020-04-23 14:50:00,9.23,9.28,9.23,9.27,16032.0,9.23,9.28,9.23,9.27,16032.0
2020-04-23 14:55:00,9.27,9.3,9.26,9.27,15511.0,9.27,9.3,9.26,9.27,15511.0
2020-04-23 15:00:00,9.27,9.27,9.25,9.26,10086.0,9.27,9.27,9.25,9.26,10086.0
2020-04-23 15:05:00,9.25,9.26,9.19,9.19,17490.0,9.25,9.26,9.19,9.19,17490.0
2020-04-23 15:10:00,9.19,9.21,9.18,9.19,21163.0,9.19,9.21,9.18,9.19,21163.0
2020-04-23 15:15:00,9.19,9.21,9.15,9.15,68604.0,9.19,9.21,9.15,9.15,68604.0
2020-04-23 15:20:00,9.15,9.22,9.13,9.2,82085.0,9.15,9.22,9.13,9.2,82085.0
2020-04-23 15:25:00,9.19,9.22,9.14,9.17,24929.0,9.19,9.22,9.14,9.17,24929.0
2020-04-23 15:30:00,9.17,9.2,9.13,9.17,75284.0,9.17,9.2,9.13,9.17,75284.0
2020-04-23 15:35:00,9.17,9.19,9.16,9.18,20532.0,9.17,9.19,9.16,9.18,20532.0
2020-04-23 15:40:00,9.19,9.21,9.16,9.18,57024.0,9.19,9.21,9.16,9.18,57024.0
2020-04-23 15:45:00,9.18,9.21,9.15,9.16,59723.0,9.18,9.21,9.15,9.16,59723.0
2020-04-23 15:50:00,9.16,9.17,9.05,9.07,173505.0,9.16,9.17,9.05,9.07,173505.0
2020-04-23 15:55:00,9.07,9.08,9.03,9.04,211522.0,9.07,9.08,9.03,9.04,211522.0
2020-04-24 09:30:00,9.13,9.24,9.01,9.1,35077.0,9.13,9.24,9.01,9.1,35077.0
2020-04-24 09:35:00,9.09,9.13,9.06,9.1,7300.0,9.09,9.13,9.06,9.1,7300.0
2020-04-24 09:40:00,9.08,9.11,9.03,9.07,19281.0,9.08,9.11,9.03,9.07,19281.0
2020-04-24 09:45:00,9.08,9.12,9.08,9.1,24599.0,9.08,9.12,9.08,9.1,24599.0
2020-04-24 09:50:00,9.08,9.15,9.06,9.13,8658.0,9.08,9.15,9.06,9.13,8658.0
2020-04-24 09:55:00,9.13,9.17,9.08,9.09,14153.0,9.13,9.17,9.08,9.09,14153.0
2020-04-24 10:00:00,9.09,9.11,9.03,9.07,24766.0,9.09,9.11,9.03,9.07,24766.0
2020-04-24 10:05:00,9.08,9.09,9.01,9.02,15459.0,9.08,9.09,9.01,9.02,15459.0
2020-04-24 10:10:00,9.02,9.04,9.01,9.01,13365.0,9.02,9.04,9.01,9.01,13365.0
2020-04-24 10:15:00,9.01,9.04,8.97,9.01,22970.0,9.01,9.04,8.97,9.01,22970.0
2020-04-24 10:20:00,9.02,9.08,9.01,9.06,36331.0,9.02,9.08,9.01,9.06,36331.0
2020-04-24 10:25:00,9.07,9.11,9.05,9.06,60672.0,9.07,9.11,9.05,9.06,60672.0
2020-04-24 10:30:00,9.06,9.06,9.01,9.05,13714.0,9.06,9.06,9.01,9.05,13714.0
2020-04-24 10:35:00,9.05,9.17,9.05,9.16,18071.0,9.05,9.17,9.05,9.16,18071.0
2020-04-24 10:40:00,9.16,9.19,9.12,9.13,11788.0,9.16,9.19,9.12,9.13,11788.0
2020-04-24 10:45:00,9.12,9.12,9.07,9.1,15774.0,9.12,9.12,9.07,9.1,15774.0
2020-04-24 10:50:00,9.1,9.18,9.09,9.14,19199.0,9.1,9.18,9.09,9.14,19199.0
2020-04-24 10:55:00,9.14,9.15,9.1,9.1,5400.0,9.14,9.15,9.1,9.1,5400.0
2020-04-24 11:00:00,9.1,9.11,9.05,9.08,18669.0,9.1,9.11,9.05,9.08,18669.0
2020-04-24 11:05:00,9.07,9.07,9.0,9.0,17263.0,9.07,9.07,9.0,9.0,17263.0
2020-04-24 11:10:00,9.01,9.02,8.97,8.99,16795.0,9.01,9.02,8.97,8.99,16795.0
2020-04-24 11:15:00,8.99,9.0,8.95,8.98,12673.0,8.99,9.0,8.95,8.98,12673.0
2020-04-24 11:20:00,8.99,9.03,8.98,9.0,6193.0,8.99,9.03,8.98,9.0,6193.0
2020-04-24 11:25:00,9.0,9.0,8.92,8.92,18190.0,9.0,9.0,8.92,8.92,18190.0
2020-04-24 11:30:00,8.92,8.97,8.92,8.94,18601.0,8.92,8.97,8.92,8.94,18601.0
2020-04-24 11:35:00,8.94,8.97,8.93,8.96,7796.0,8.94,8.97,8.93,8.96,7796.0
2020-04-24 11:40:00,8.96,8.97,8.92,8.93,7924.0,8.96,8.97,8.92,8.93,7924.0
2020-04-24 11:45:00,8.92,8.97,8.9,8.97,8800.0,8.92,8.97,8.9,8.97,8800.0
2020-04-24 11:50:00,8.96,8.97,8.94,8.95,3547.0,8.96,8.97,8.94,8.95,3547.0
2020-04-24 11:55:00,8.94,8.95,8.92,8.94,11548.0,8.94,8.95,8.92,8.94,11548.0
2020-04-24 12:00:00,8.94,8.95,8.92,8.94,4559.0,8.94,8.95,8.92,8.94,4559.0
2020-04-24 12:05:00,8.94,8.96,8.93,8.94,11745.0,8.94,8.96,8.93,8.94,11745.0
2020-04-24 12:10:00,8.94,8.94,8.88,8.88,9552.0,8.94,8.94,8.88,8.88,9552.0
2020-04-24 12:15:00,8.88,8.89,8.83,8.84,17141.0,8.88,8.89,8.83,8.84,17141.0
2020-04-24 12:20:00,8.83,8.84,8.8,8.81,13070.0,8.83,8.84,8.8,8.81,13070.0
2020-04-24 12:25:00,8.81,8.83,8.79,8.83,16569.0,8.81,8.83,8.79,8.83,16569.0
2020-04-24 12:30:00,8.82,8.84,8.81,8.84,9524.0,8.82,8.84,8.81,8.84,9524.0
2020-04-24 12:35:00,8.84,8.87,8.82,8.87,7856.0,8.84,8.87,8.82,8.87,7856.0
2020-04-24 12:40:00,8.86,8.88,8.82,8.83,10994.0,8.86,8.88,8.82,8.83,10994.0
2020-04-24 12:45:00,8.82,8.87,8.81,8.86,9313.0,8.82,8.87,8.81,8.86,9313.0
2020-04-24 12:50:00,8.85,8.85,8.83,8.85,5732.0,8.85,8.85,8.83,8.85,5732.0
2020-04-24 12:55:00,8.85,8.9,8.85,8.86,18432.0,8.85,8.9,8.85,8.86,18432.0
2020-04-24 13:00:00,8.86,8.86,8.84,8.86,9057.0,8.86,8.86,8.84,8.86,9057.0
2020-04-24 13:05:00,8.86,8.89,8.86,8.88,10036.0,8.86,8.89,8.86,8.88,10036.0
2020-04-24 13:10:00,8.88,8.88,8.86,8.88,8452.0,8.88,8.88,8.86,8.88,8452.0
2020-04-24 13:15:00,8.89,8.92,8.88,8.9,4755.0,8.89,8.92,8.88,8.9,4755.0
2020-04-24 13:20:00,8.91,8.95,8.9,8.94,8594.0,8.91,8.95,8.9,8.94,8594.0
2020-04-24 13:25:00,8.94,8.99,8.93,8.99,17221.0,8.94,8.99,8.93,8.99,17221.0
2020-04-24 13:30:00,8.98,9.0,8.98,8.99,5700.0,8.98,9.0,8.98,8.99,5700.0
2020-04-24 13:35:00,8.99,8.99,8.96,8.96,3699.0,8.99,8.99,8.96,8.96,3699.0
2020-04-24 13:40:00,8.96,8.99,8.95,8.98,31339.0,8.96,8.99,8.95,8.98,31339.0
2020-04-24 13:45:00,8.99,9.08,8.99,9.08,24555.0,8.99,9.08,8.99,9.08,24555.0
2020-04-24 13:50:00,9.08,9.09,9.04,9.04,9109.0,9.08,9.09,9.04,9.04,9109.0
2020-04-24 13:55:00,9.04,9.05,9.02,9.04,12776.0,9.04,9.05,9.02,9.04,12776.0
2020-04-24 14:00:00,9.04,9.04,8.99,9.02,14748.0,9.04,9.04,8.99,9.02,14748.0
2020-04-24 14:05:00,9.01,9.05,9.01,9.05,12217.0,9.01,9.05,9.01,9.05,12217.0
2020-04-24 14:10:00,9.05,9.06,9.03,9.05,8617.0,9.05,9.06,9.03,9.05,8617.0
2020-04-24 14:15:00,9.05,9.08,9.04,9.04,8139.0,9.05,9.08,9.04,9.04,8139.0
2020-04-24 14:20:00,9.05,9.08,9.05,9.05,7415.0,9.05,9.08,9.05,9.05,7415.0
2020-04-24 14:25:00,9.05,9.08,9.04,9.08,6404.0,9.05,9.08,9.04,9.08,6404.0
2020-04-24 14:30:00,9.07,9.11,9.07,9.1,12794.0,9.07,9.11,9.07,9.1,12794.0
2020-04-24 14:35:00,9.1,9.12,9.09,9.11,9003.0,9.1,9.12,9.09,9.11,9003.0
2020-04-24 14:40:00,9.11,9.12,9.09,9.1,9261.0,9.11,9.12,9.09,9.1,9261.0
2020-04-24 14:45:00,9.1,9.11,9.06,9.1,6931.0,9.1,9.11,9.06,9.1,6931.0
2020-04-24 14:50:00,9.1,9.14,9.1,9.14,35584.0,9.1,9.14,9.1,9.14,35584.0
2020-04-24 14:55:00,9.14,9.19,9.14,9.19,17724.0,9.14,9.19,9.14,9.19,17724.0
2020-04-24 15:00:00,9.19,9.23,9.17,9.22,18338.0,9.19,9.23,9.17,9.22,18338.0
2020-04-24 15:05:00,9.22,9.27,9.22,9.23,24337.0,9.22,9.27,9.22,9.23,24337.0
2020-04-24 15:10:00,9.24,9.24,9.21,9.22,36937.0,9.24,9.24,9.21,9.22,36937.0
2020-04-24 15:15:00,9.21,9.22,9.18,9.21,15430.0,9.21,9.22,9.18,9.21,15430.0
2020-04-24 15:20:00,9.21,9.23,9.19,9.22,32834.0,9.21,9.23,9.19,9.22,32834.0
2020-04-24 15:25:00,9.21,9.22,9.2,9.21,8650.0,9.21,9.22,9.2,9.21,8650.0
2020-04-24 15:30:00,9.21,9.22,9.17,9.21,22136.0,9.21,9.22,9.17,9.21,22136.0
2020-04-24 15:35:00,9.21,9.21,9.16,9.2,27435.0,9.21,9.21,9.16,9.2,27435.0
2020-04-24 15:40:00,9.19,9.21,9.17,9.21,23258.0,9.19,9.21,9.17,9.21,23258.0
2020-04-24 15:45:00,9.21,9.22,9.17,9.18,32323.0,9.21,9.22,9.17,9.18,32323.0
2020-04-24 15:50:00,9.17,9.18,9.11,9.13,52450.0,9.17,9.18,9.11,9.13,52450.0
2020-04-24 15:55:00,9.13,9.13,9.09,9.1,91998.0,9.13,9.13,9.09,9.1,91998.0
2020-04-27 09:30:00,9.21,9.3,9.13,9.27,22669.0,9.21,9.3,9.13,9.27,22669.0
2020-04-27 09:35:00,9.24,9.34,9.24,9.34,10985.0,9.24,9.34,9.24,9.34,10985.0
2020-04-27 09:40:00,9.31,9.32,9.16,9.16,13010.0,9.31,9.32,9.16,9.16,13010.0
2020-04-27 09:45:00,9.16,9.19,9.12,9.19,6751.0,9.16,9.19,9.12,9.19,6751.0
2020-04-27 09:50:00,9.17,9.3,9.16,9.29,37964.0,9.17,9.3,9.16,9.29,37964.0
2020-04-27 09:55:00,9.3,9.34,9.25,9.3,10458.0,9.3,9.34,9.25,9.3,10458.0
2020-04-27 10:00:00,9.3,9.33,9.27,9.32,7240.0,9.3,9.33,9.27,9.32,7240.0
2020-04-27 10:05:00,9.31,9.44,9.29,9.42,33168.0,9.31,9.44,9.29,9.42,33168.0
2020-04-27 10:10:00,9.42,9.54,9.4,9.53,32193.0,9.42,9.54,9.4,9.53,32193.0
2020-04-27 10:15:00,9.53,9.56,9.49,9.55,22186.0,9.53,9.56,9.49,9.55,22186.0
2020-04-27 10:20:00,9.55,9.68,9.55,9.62,49065.0,9.55,9.68,9.55,9.62,49065.0
2020-04-27 10:25:00,9.62,9.67,9.57,9.67,23046.0,9.62,9.67,9.57,9.67,23046.0
2020-04-27 10:30:00,9.69,9.76,9.67,9.74,67498.0,9.69,9.76,9.67,9.74,67498.0
2020-04-27 10:35:00,9.74,9.78,9.73,9.77,19375.0,9.74,9.78,9.73,9.77,19375.0
2020-04-27 10:40:00,9.78,9.87,9.77,9.85,49829.0,9.78,9.87,9.77,9.85,49829.0
2020-04-27 10:45:00,9.86,9.88,9.83,9.87,21706.0,9.86,9.88,9.83,9.87,21706.0
2020-04-27 10:50:00,9.86,9.96,9.85,9.92,14433.0,9.86,9.96,9.85,9.92,14433.0
2020-04-27 10:55:00,9.91,10.03,9.86,9.99,42231.0,9.91,10.03,9.86,9.99,42231.0
2020-04-27 11:00:00,10.0,10.06,9.94,9.94,86736.0,10.0,10.06,9.94,9.94,86736.0
2020-04-27 11:05:00,9.95,9.98,9.88,9.98,20035.0,9.95,9.98,9.88,9.98,20035.0
2020-04-27 11:10:00,9.98,9.99,9.92,9.95,24776.0,9.98,9.99,9.92,9.95,24776.0
2020-04-27 11:15:00,9.96,10.0,9.94,9.96,25240.0,9.96,10.0,9.94,9.96,25240.0
2020-04-27 11:20:00,9.96,9.97,9.93,9.96,20936.0,9.96,9.97,9.93,9.96,20936.0
2020-04-27 11:25:00,9.95,10.0,9.94,10.0,20161.0,9.95,10.0,9.94,10.0,20161.0
2020-04-27 11:30:00,9.99,9.99,9.93,9.97,26585.0,9.99,9.99,9.93,9.97,26585.0
2020-04-27 11:35:00,9.97,9.98,9.89,9.94,34611.0,9.97,9.98,9.89,9.94,34611.0
2020-04-27 11:40:00,9.95,9.98,9.93,9.96,8569.0,9.95,9.98,9.93,9.96,8569.0
2020-04-27 11:45:00,9.96,10.0,9.96,9.99,11499.0,9.96,10.0,9.96,9.99,11499.0
2020-04-27 11:50:00,10.0,10.09,9.99,10.09,35964.0,10.0,10.09,9.99,10.09,35964.0
2020-04-27 11:55:00,10.09,10.14,10.09,10.11,29034.0,10.09,10.14,10.09,10.11,29034.0
2020-04-27 12:00:00,10.12,10.17,10.08,10.16,26583.0,10.12,10.17,10.08,10.16,26583.0
2020-04-27 12:05:00,10.16,10.2,10.16,10.2,20992.0,10.16,10.2,10.16,10.2,20992.0
2020-04-27 12:10:00,10.21,10.24,10.18,10.24,15100.0,10.21,10.24,10.18,10.24,15100.0
2020-04-27 12:15:00,10.23,10.25,10.16,10.18,27297.0,10.23,10.25,10.16,10.18,27297.0
2020-04-27 12:20:00,10.18,10.22,10.14,10.22,42940.0,10.18,10.22,10.14,10.22,42940.0
2020-04-27 12:25:00,10.23,10.23,10.19,10.22,20417.0,10.23,10.23,10.19,10.22,20417.0
2020-04-27 12:30:00,10.22,10.27,10.22,10.27,9605.0,10.22,10.27,10.22,10.27,9605.0
2020-04-27 12:35:00,10.28,10.32,10.27,10.3,47158.0,10.28,10.32,10.27,10.3,47158.0
2020-04-27 12:40:00,10.3,10.35,10.28,10.35,23728.0,10.3,10.35,10.28,10.35,23728.0
2020-04-27 12:45:00,10.36,10.39,10.34,10.38,30242.0,10.36,10.39,10.34,10.38,30242.0
2020-04-27 12:50:00,10.37,10.4,10.35,10.4,20021.0,10.37,10.4,10.35,10.4,20021.0
2020-04-27 12:55:00,10.4,10.44,10.38,10.44,30166.0,10.4,10.44,10.38,10.44,30166.0
2020-04-27 13:00:00,10.42,10.43,10.32,10.38,36089.0,10.42,10.43,10.32,10.38,36089.0
2020-04-27 13:05:00,10.38,10.41,10.38,10.41,7818.0,10.38,10.41,10.38,10.41,7818.0
2020-04-27 13:10:00,10.41,10.41,10.34,10.39,20205.0,10.41,10.41,10.34,10.39,20205.0
2020-04-27 13:15:00,10.38,10.39,10.32,10.32,30045.0,10.38,10.39,10.32,10.32,30045.0
2020-04-27 13:20:00,10.32,10.38,10.3,10.38,29793.0,10.32,10.38,10.3,10.38,29793.0
2020-04-27 13:25:00,10.37,10.42,10.36,10.39,22155.0,10.37,10.42,10.36,10.39,22155.0
2020-04-27 13:30:00,10.38,10.43,10.37,10.4,16658.0,10.38,10.43,10.37,10.4,16658.0
2020-04-27 13:35:00,10.4,10.43,10.39,10.43,6457.0,10.4,10.43,10.39,10.43,6457.0
2020-04-27 13:40:00,10.42,10.43,10.42,10.42,7869.0,10.42,10.43,10.42,10.42,7869.0
2020-04-27 13:45:00,10.41,10.47,10.4,10.46,15494.0,10.41,10.47,10.4,10.46,15494.0
2020-04-27 13:50:00,10.46,10.49,10.46,10.48,13045.0,10.46,10.49,10.46,10.48,13045.0
2020-04-27 13:55:00,10.48,10.54,10.47,10.51,24484.0,10.48,10.54,10.47,10.51,24484.0
2020-04-27 14:00:00,10.51,10.52,10.47,10.5,21977.0,10.51,10.52,10.47,10.5,21977.0
2020-04-27 14:05:00,10.51,10.55,10.48,10.53,16977.0,10.51,10.55,10.48,10.53,16977.0
2020-04-27 14:10:00,10.53,10.59,10.53,10.58,22491.0,10.53,10.59,10.53,10.58,22491.0
2020-04-27 14:15:00,10.58,10.63,10.56,10.62,27672.0,10.58,10.63,10.56,10.62,27672.0
2020-04-27 14:20:00,10.61,10.66,10.6,10.66,20960.0,10.61,10.66,10.6,10.66,20960.0
2020-04-27 14:25:00,10.66,10.68,10.62,10.63,27435.0,10.66,10.68,10.62,10.63,27435.0
2020-04-27 14:30:00,10.62,10.63,10.57,10.6,34850.0,10.62,10.63,10.57,10.6,34850.0
2020-04-27 14:35:00,10.6,10.61,10.5,10.52,31784.0,10.6,10.61,10.5,10.52,31784.0
2020-04-27 14:40:00,10.51,10.55,10.49,10.49,23870.0,10.51,10.55,10.49,10.49,23870.0
2020-04-27 14:45:00,10.49,10.49,10.46,10.49,33637.0,10.49,10.49,10.46,10.49,33637.0
2020-04-27 14:50:00,10.48,10.55,10.47,10.52,25490.0,10.48,10.55,10.47,10.52,25490.0
2020-04-27 14:55:00,10.53,10.53,10.49,10.51,20183.0,10.53,10.53,10.49,10.51,20183.0
2020-04-27 15:00:00,10.52,10.61,10.48,10.61,18633.0,10.52,10.61,10.48,10.61,18633.0
2020-04-27 15:05:00,10.61,10.62,10.56,10.61,22279.0,10.61,10.62,10.56,10.61,22279.0
2020-04-27 15:10:00,10.61,10.67,10.6,10.65,37964.0,10.61,10.67,10.6,10.65,37964.0
2020-04-27 15:15:00,10.65,10.65,10.59,10.63,26938.0,10.65,10.65,10.59,10.63,26938.0
2020-04-27 15:20:00,10.64,10.65,10.6,10.61,21952.0,10.64,10.65,10.6,10.61,21952.0
2020-04-27 15:25:00,10.6,10.65,10.59,10.65,25029.0,10.6,10.65,10.59,10.65,25029.0
2020-04-27 15:30:00,10.65,10.66,10.59,10.61,50924.0,10.65,10.66,10.59,10.61,50924.0
2020-04-27 15:35:00,10.61,10.61,10.54,10.54,45001.0,10.61,10.61,10.54,10.54,45001.0
2020-04-27 15:40:00,10.55,10.6,10.54,10.6,35340.0,10.55,10.6,10.54,10.6,35340.0
2020-04-27 15:45:00,10.6,10.67,10.57,10.66,85397.0,10.6,10.67,10.57,10.66,85397.0
2020-04-27 15:50:00,10.65,10.7,10.59,10.65,172292.0,10.65,10.7,10.59,10.65,172292.0
2020-04-27 15:55:00,10.65,10.66,10.58,10.61,196417.0,10.65,10.66,10.58,10.61,196417.0
2020-04-28 09:30:00,11.2,11.42,11.16,11.2,139929.0,11.2,11.42,11.16,11.2,139929.0
2020-04-28 09:35:00,11.21,11.28,11.09,11.09,89553.0,11.21,11.28,11.09,11.09,89553.0
2020-04-28 09:40:00,11.09,11.22,11.01,11.21,42156.0,11.09,11.22,11.01,11.21,42156.0
2020-04-28 09:45:00,11.22,11.33,11.22,11.33,69118.0,11.22,11.33,11.22,11.33,69118.0
2020-04-28 09:50:00,11.33,11.34,11.2,11.22,49415.0,11.33,11.34,11.2,11.22,49415.0
2020-04-28 09:55:00,11.22,11.29,11.05,11.06,75899.0,11.22,11.29,11.05,11.06,75899.0
2020-04-28 10:00:00,11.07,11.11,10.93,11.0,52073.0,11.07,11.11,10.93,11.0,52073.0
2020-04-28 10:05:00,11.02,11.1,10.98,11.05,27238.0,11.02,11.1,10.98,11.05,27238.0
2020-04-28 10:10:00,11.04,11.06,10.95,10.99,63581.0,11.04,11.06,10.95,10.99,63581.0
2020-04-28 10:15:00,10.99,11.03,10.94,10.97,78840.0,10.99,11.03,10.94,10.97,78840.0
2020-04-28 10:20:00,10.97,11.05,10.94,10.97,52188.0,10.97,11.05,10.94,10.97,52188.0
2020-04-28 10:25:00,10.97,11.01,10.91,10.97,33564.0,10.97,11.01,10.91,10.97,33564.0
2020-04-28 10:30:00,10.97,11.0,10.86,10.86,58700.0,10.97,11.0,10.86,10.86,58700.0
2020-04-28 10:35:00,10.86,10.87,10.79,10.86,29635.0,10.86,10.87,10.79,10.86,29635.0
2020-04-28 10:40:00,10.85,10.85,10.68,10.69,9407.0,10.85,10.85,10.68,10.69,9407.0
2020-04-28 10:45:00,10.69,10.74,10.65,10.7,9392.0,10.69,10.74,10.65,10.7,9392.0
2020-04-28 10:50:00,10.7,10.7,10.62,10.62,20547.0,10.7,10.7,10.62,10.62,20547.0
2020-04-28 10:55:00,10.61,10.61,10.5,10.51,38447.0,10.61,10.61,10.5,10.51,38447.0
2020-04-28 11:00:00,10.53,10.66,10.49,10.66,28861.0,10.53,10.66,10.49,10.66,28861.0
2020-04-28 11:05:00,10.65,10.79,10.61,10.73,10927.0,10.65,10.79,10.61,10.73,10927.0
2020-04-28 11:10:00,10.76,10.86,10.76,10.82,9552.0,10.76,10.86,10.76,10.82,9552.0
2020-04-28 11:15:00,10.84,10.87,10.76,10.83,10620.0,10.84,10.87,10.76,10.83,10620.0
2020-04-28 11:20:00,10.85,10.91,10.8,10.87,19866.0,10.85,10.91,10.8,10.87,19866.0
2020-04-28 11:25:00,10.87,10.93,10.87,10.88,9193.0,10.87,10.93,10.87,10.88,9193.0
2020-04-28 11:30:00,10.88,10.92,10.85,10.89,12009.0,10.88,10.92,10.85,10.89,12009.0
2020-04-28 11:35:00,10.9,10.95,10.88,10.92,8807.0,10.9,10.95,10.88,10.92,8807.0
2020-04-28 11:40:00,10.91,10.95,10.89,10.95,19626.0,10.91,10.95,10.89,10.95,19626.0
2020-04-28 11:45:00,10.98,11.01,10.96,10.97,7387.0,10.98,11.01,10.96,10.97,7387.0
2020-04-28 11:50:00,10.97,11.0,10.92,10.99,13631.0,10.97,11.0,10.92,10.99,13631.0
2020-04-28 11:55:00,10.99,11.0,10.94,11.0,18143.0,10.99,11.0,10.94,11.0,18143.0
2020-04-28 12:00:00,11.0,11.04,10.99,11.04,16436.0,11.0,11.04,10.99,11.04,16436.0
2020-04-28 12:05:00,11.05,11.09,11.03,11.06,22556.0,11.05,11.09,11.03,11.06,22556.0
2020-04-28 12:10:00,11.07,11.09,11.05,11.05,21380.0,11.07,11.09,11.05,11.05,21380.0
2020-04-28 12:15:00,11.05,11.06,10.98,11.0,10725.0,11.05,11.06,10.98,11.0,10725.0
2020-04-28 12:20:00,11.0,11.04,11.0,11.01,11276.0,11.0,11.04,11.0,11.01,11276.0
2020-04-28 12:25:00,11.02,11.02,10.97,10.97,14891.0,11.02,11.02,10.97,10.97,14891.0
2020-04-28 12:30:00,10.98,11.02,10.97,10.99,19610.0,10.98,11.02,10.97,10.99,19610.0
2020-04-28 12:35:00,11.0,11.0,10.93,10.96,11722.0,11.0,11.0,10.93,10.96,11722.0
2020-04-28 12:40:00,10.95,10.97,10.94,10.96,9847.0,10.95,10.97,10.94,10.96,9847.0
2020-04-28 12:45:00,10.95,10.95,10.88,10.92,9035.0,10.95,10.95,10.88,10.92,9035.0
2020-04-28 12:50:00,10.91,10.91,10.87,10.87,10131.0,10.91,10.91,10.87,10.87,10131.0
2020-04-28 12:55:00,10.87,10.95,10.86,10.94,11150.0,10.87,10.95,10.86,10.94,11150.0
2020-04-28 13:00:00,10.95,11.05,10.95,11.05,20932.0,10.95,11.05,10.95,11.05,20932.0
2020-04-28 13:05:00,11.06,11.09,11.04,11.09,12268.0,11.06,11.09,11.04,11.09,12268.0
2020-04-28 13:10:00,11.09,11.11,11.06,11.07,9352.0,11.09,11.11,11.06,11.07,9352.0
2020-04-28 13:15:00,11.07,11.11,11.06,11.1,7170.0,11.07,11.11,11.06,11.1,7170.0
2020-04-28 13:20:00,11.1,11.12,11.08,11.11,10888.0,11.1,11.12,11.08,11.11,10888.0
2020-04-28 13:25:00,11.12,11.14,11.12,11.13,12705.0,11.12,11.14,11.12,11.13,12705.0
2020-04-28 13:30:00,11.13,11.15,11.1,11.12,11508.0,11.13,11.15,11.1,11.12,11508.0
2020-04-28 13:35:00,11.11,11.14,11.11,11.12,5986.0,11.11,11.14,11.11,11.12,5986.0
2020-04-28 13:40:00,11.14,11.18,11.13,11.18,13748.0,11.14,11.18,11.13,11.18,13748.0
2020-04-28 13:45:00,11.17,11.2,11.16,11.17,9830.0,11.17,11.2,11.16,11.17,9830.0
2020-04-28 13:50:00,11.17,11.19,11.16,11.17,4395.0,11.17,11.19,11.16,11.17,4395.0
2020-04-28 13:55:00,11.18,11.18,11.12,11.15,12506.0,11.18,11.18,11.12,11.15,12506.0
2020-04-28 14:00:00,11.15,11.17,11.14,11.17,9746.0,11.15,11.17,11.14,11.17,9746.0
2020-04-28 14:05:00,11.16,11.16,11.12,11.13,8563.0,11.16,11.16,11.12,11.13,8563.0
2020-04-28 14:10:00,11.13,11.21,11.13,11.21,16849.0,11.13,11.21,11.13,11.21,16849.0
2020-04-28 14:15:00,11.21,11.22,11.17,11.21,22522.0,11.21,11.22,11.17,11.21,22522.0
2020-04-28 14:20:00,11.22,11.26,11.22,11.26,26558.0,11.22,11.26,11.22,11.26,26558.0
2020-04-28 14:25:00,11.27,11.3,11.25,11.28,12867.0,11.27,11.3,11.25,11.28,12867.0
2020-04-28 14:30:00,11.28,11.3,11.25,11.29,7743.0,11.28,11.3,11.25,11.29,7743.0
2020-04-28 14:35:00,11.3,11.33,11.26,11.27,23271.0,11.3,11.33,11.26,11.27,23271.0
2020-04-28 14:40:00,11.27,11.3,11.26,11.26,18063.0,11.27,11.3,11.26,11.26,18063.0
2020-04-28 14:45:00,11.24,11.3,11.24,11.3,6358.0,11.24,11.3,11.24,11.3,6358.0
2020-04-28 14:50:00,11.3,11.32,11.23,11.27,36882.0,11.3,11.32,11.23,11.27,36882.0
2020-04-28 14:55:00,11.28,11.29,11.26,11.27,9623.0,11.28,11.29,11.26,11.27,9623.0
2020-04-28 15:00:00,11.28,11.3,11.27,11.28,11479.0,11.28,11.3,11.27,11.28,11479.0
2020-04-28 15:05:00,11.28,11.29,11.24,11.27,10692.0,11.28,11.29,11.24,11.27,10692.0
2020-04-28 15:10:00,11.26,11.29,11.25,11.26,32399.0,11.26,11.29,11.25,11.26,32399.0
2020-04-28 15:15:00,11.26,11.32,11.25,11.32,20242.0,11.26,11.32,11.25,11.32,20242.0
2020-04-28 15:20:00,11.31,11.36,11.28,11.35,51225.0,11.31,11.36,11.28,11.35,51225.0
2020-04-28 15:25:00,11.35,11.41,11.35,11.4,35161.0,11.35,11.41,11.35,11.4,35161.0
2020-04-28 15:30:00,11.41,11.42,11.37,11.38,64851.0,11.41,11.42,11.37,11.38,64851.0
2020-04-28 15:35:00,11.38,11.4,11.35,11.4,50664.0,11.38,11.4,11.35,11.4,50664.0
2020-04-28 15:40:00,11.4,11.42,11.39,11.4,67229.0,11.4,11.42,11.39,11.4,67229.0
2020-04-28 15:45:00,11.4,11.4,11.34,11.35,90391.0,11.4,11.4,11.34,11.35,90391.0
2020-04-28 15:50:00,11.34,11.35,11.14,11.19,276798.0,11.34,11.35,11.14,11.19,276798.0
2020-04-28 15:55:00,11.19,11.24,11.18,11.19,200417.0,11.19,11.24,11.18,11.19,200417.0
2020-04-29 09:30:00,11.9,11.97,11.7,11.87,78644.0,11.9,11.97,11.7,11.87,78644.0
2020-04-29 09:35:00,11.86,11.93,11.66,11.67,63976.0,11.86,11.93,11.66,11.67,63976.0
2020-04-29 09:40:00,11.68,11.76,11.63,11.68,61576.0,11.68,11.76,11.63,11.68,61576.0
2020-04-29 09:45:00,11.68,11.69,11.59,11.64,67597.0,11.68,11.69,11.59,11.64,67597.0
2020-04-29 09:50:00,11.64,11.7,11.61,11.64,37446.0,11.64,11.7,11.61,11.64,37446.0
2020-04-29 09:55:00,11.65,11.67,11.57,11.63,15332.0,11.65,11.67,11.57,11.63,15332.0
2020-04-29 10:00:00,11.66,11.66,11.55,11.59,14088.0,11.66,11.66,11.55,11.59,14088.0
2020-04-29 10:05:00,11.59,11.64,11.52,11.6,16275.0,11.59,11.64,11.52,11.6,16275.0
2020-04-29 10:10:00,11.61,11.66,11.58,11.64,26064.0,11.61,11.66,11.58,11.64,26064.0
2020-04-29 10:15:00,11.65,11.67,11.59,11.59,21145.0,11.65,11.67,11.59,11.59,21145.0
2020-04-29 10:20:00,11.58,11.66,11.58,11.64,11074.0,11.58,11.66,11.58,11.64,11074.0
2020-04-29 10:25:00,11.64,11.66,11.58,11.64,13178.0,11.64,11.66,11.58,11.64,13178.0
2020-04-29 10:30:00,11.65,11.71,11.64,11.66,31703.0,11.65,11.71,11.64,11.66,31703.0
2020-04-29 10:35:00,11.66,11.67,11.62,11.66,36510.0,11.66,11.67,11.62,11.66,36510.0
2020-04-29 10:40:00,11.66,11.72,11.66,11.69,14034.0,11.66,11.72,11.66,11.69,14034.0
2020-04-29 10:45:00,11.7,11.74,11.64,11.71,55319.0,11.7,11.74,11.64,11.71,55319.0
2020-04-29 10:50:00,11.72,11.78,11.7,11.72,36637.0,11.72,11.78,11.7,11.72,36637.0
2020-04-29 10:55:00,11.73,11.75,11.66,11.69,21790.0,11.73,11.75,11.66,11.69,21790.0
2020-04-29 11:00:00,11.68,11.7,11.62,11.68,24891.0,11.68,11.7,11.62,11.68,24891.0
2020-04-29 11:05:00,11.7,11.72,11.66,11.68,20719.0,11.7,11.72,11.66,11.68,20719.0
2020-04-29 11:10:00,11.67,11.73,11.64,11.64,26624.0,11.67,11.73,11.64,11.64,26624.0
2020-04-29 11:15:00,11.64,11.68,11.6,11.65,26863.0,11.64,11.68,11.6,11.65,26863.0
2020-04-29 11:20:00,11.65,11.72,11.63,11.7,14849.0,11.65,11.72,11.63,11.7,14849.0
2020-04-29 11:25:00,11.7,11.72,11.66,11.66,12448.0,11.7,11.72,11.66,11.66,12448.0
2020-04-29 11:30:00,11.67,11.67,11.59,11.6,32763.0,11.67,11.67,11.59,11.6,32763.0
2020-04-29 11:35:00,11.6,11.6,11.55,11.55,50079.0,11.6,11.6,11.55,11.55,50079.0
2020-04-29 11:40:00,11.55,11.55,11.48,11.49,58778.0,11.55,11.55,11.48,11.49,58778.0
2020-04-29 11:45:00,11.49,11.51,11.44,11.5,15383.0,11.49,11.51,11.44,11.5,15383.0
2020-04-29 11:50:00,11.5,11.51,11.45,11.47,14852.0,11.5,11.51,11.45,11.47,14852.0
2020-04-29 11:55:00,11.47,11.49,11.45,11.47,16788.0,11.47,11.49,11.45,11.47,16788.0
2020-04-29 12:00:00,11.48,11.51,11.47,11.5,17533.0,11.48,11.51,11.47,11.5,17533.0
2020-04-29 12:05:00,11.49,11.52,11.45,11.45,25854.0,11.49,11.52,11.45,11.45,25854.0
2020-04-29 12:10:00,11.44,11.45,11.4,11.43,37412.0,11.44,11.45,11.4,11.43,37412.0
2020-04-29 12:15:00,11.42,11.45,11.39,11.4,15914.0,11.42,11.45,11.39,11.4,15914.0
2020-04-29 12:20:00,11.41,11.51,11.41,11.5,7325.0,11.41,11.51,11.41,11.5,7325.0
2020-04-29 12:25:00,11.49,11.5,11.47,11.48,11412.0,11.49,11.5,11.47,11.48,11412.0
2020-04-29 12:30:00,11.48,11.51,11.47,11.49,13122.0,11.48,11.51,11.47,11.49,13122.0
2020-04-29 12:35:00,11.49,11.53,11.49,11.52,16040.0,11.49,11.53,11.49,11.52,16040.0
2020-04-29 12:40:00,11.51,11.53,11.49,11.52,26863.0,11.51,11.53,11.49,11.52,26863.0
2020-04-29 12:45:00,11.51,11.52,11.47,11.51,11407.0,11.51,11.52,11.47,11.51,11407.0
2020-04-29 12:50:00,11.51,11.53,11.5,11.52,9746.0,11.51,11.53,11.5,11.52,9746.0
2020-04-29 12:55:00,11.53,11.54,11.51,11.53,12533.0,11.53,11.54,11.51,11.53,12533.0
2020-04-29 13:00:00,11.54,11.58,11.53,11.56,15426.0,11.54,11.58,11.53,11.56,15426.0
2020-04-29 13:05:00,11.56,11.61,11.56,11.57,13292.0,11.56,11.61,11.56,11.57,13292.0
2020-04-29 13:10:00,11.57,11.57,11.54,11.54,12780.0,11.57,11.57,11.54,11.54,12780.0
2020-04-29 13:15:00,11.54,11.55,11.52,11.53,11283.0,11.54,11.55,11.52,11.53,11283.0
2020-04-29 13:20:00,11.53,11.55,11.52,11.53,23357.0,11.53,11.55,11.52,11.53,23357.0
2020-04-29 13:25:00,11.52,11.6,11.52,11.57,23460.0,11.52,11.6,11.52,11.57,23460.0
2020-04-29 13:30:00,11.58,11.59,11.5,11.52,30672.0,11.58,11.59,11.5,11.52,30672.0
2020-04-29 13:35:00,11.52,11.54,11.5,11.53,14385.0,11.52,11.54,11.5,11.53,14385.0
2020-04-29 13:40:00,11.53,11.59,11.53,11.57,17218.0,11.53,11.59,11.53,11.57,17218.0
2020-04-29 13:45:00,11.57,11.58,11.53,11.55,27824.0,11.57,11.58,11.53,11.55,27824.0
2020-04-29 13:50:00,11.56,11.57,11.51,11.53,25797.0,11.56,11.57,11.51,11.53,25797.0
2020-04-29 13:55:00,11.52,11.53,11.43,11.46,41545.0,11.52,11.53,11.43,11.46,41545.0
2020-04-29 14:00:00,11.45,11.49,11.43,11.44,27674.0,11.45,11.49,11.43,11.44,27674.0
2020-04-29 14:05:00,11.45,11.46,11.43,11.44,16386.0,11.45,11.46,11.43,11.44,16386.0
2020-04-29 14:10:00,11.43,11.49,11.43,11.49,22833.0,11.43,11.49,11.43,11.49,22833.0
2020-04-29 14:15:00,11.5,11.52,11.48,11.49,25722.0,11.5,11.52,11.48,11.49,25722.0
2020-04-29 14:20:00,11.5,11.52,11.48,11.52,12493.0,11.5,11.52,11.48,11.52,12493.0
2020-04-29 14:25:00,11.53,11.54,11.48,11.48,26227.0,11.53,11.54,11.48,11.48,26227.0
2020-04-29 14:30:00,11.49,11.5,11.42,11.42,34818.0,11.49,11.5,11.42,11.42,34818.0
2020-04-29 14:35:00,11.43,11.45,11.39,11.45,14358.0,11.43,11.45,11.39,11.45,14358.0
2020-04-29 14:40:00,11.45,11.5,11.43,11.5,9170.0,11.45,11.5,11.43,11.5,9170.0
2020-04-29 14:45:00,11.49,11.5,11.45,11.46,26122.0,11.49,11.5,11.45,11.46,26122.0
2020-04-29 14:50:00,11.46,11.51,11.45,11.46,55501.0,11.46,11.51,11.45,11.46,55501.0
2020-04-29 14:55:00,11.47,11.52,11.46,11.51,26190.0,11.47,11.52,11.46,11.51,26190.0
2020-04-29 15:00:00,11.51,11.53,11.48,11.53,22116.0,11.51,11.53,11.48,11.53,22116.0
2020-04-29 15:05:00,11.53,11.54,11.51,11.53,20499.0,11.53,11.54,11.51,11.53,20499.0
2020-04-29 15:10:00,11.53,11.55,11.51,11.52,19845.0,11.53,11.55,11.51,11.52,19845.0
2020-04-29 15:15:00,11.52,11.53,11.46,11.48,27507.0,11.52,11.53,11.46,11.48,27507.0
2020-04-29 15:20:00,11.48,11.53,11.46,11.53,24520.0,11.48,11.53,11.46,11.53,24520.0
2020-04-29 15:25:00,11.53,11.54,11.47,11.48,17173.0,11.53,11.54,11.47,11.48,17173.0
2020-04-29 15:30:00,11.48,11.5,11.45,11.5,18531.0,11.48,11.5,11.45,11.5,18531.0
2020-04-29 15:35:00,11.5,11.51,11.43,11.46,22534.0,11.5,11.51,11.43,11.46,22534.0
2020-04-29 15:40:00,11.45,11.49,11.45,11.49,22203.0,11.45,11.49,11.45,11.49,22203.0
2020-04-29 15:45:00,11.48,11.5,11.47,11.49,34767.0,11.48,11.5,11.47,11.49,34767.0
2020-04-29 15:50:00,11.49,11.49,11.38,11.38,50837.0,11.49,11.49,11.38,11.38,50837.0
2020-04-29 15:55:00,11.38,11.39,11.37,11.38,118270.0,11.38,11.39,11.37,11.38,118270.0
2020-04-30 09:30:00,10.86,10.95,10.67,10.78,62720.0,10.86,10.95,10.67,10.78,62720.0
2020-04-30 09:35:00,10.79,10.8,10.6,10.67,28946.0,10.79,10.8,10.6,10.67,28946.0
2020-04-30 09:40:00,10.66,10.94,10.65,10.84,22840.0,10.66,10.94,10.65,10.84,22840.0
2020-04-30 09:45:00,10.83,10.88,10.77,10.84,12123.0,10.83,10.88,10.77,10.84,12123.0
2020-04-30 09:50:00,10.84,10.95,10.82,10.91,19323.0,10.84,10.95,10.82,10.91,19323.0
2020-04-30 09:55:00,10.91,10.97,10.83,10.84,75916.0,10.91,10.97,10.83,10.84,75916.0
2020-04-30 10:00:00,10.84,10.9,10.73,10.74,21642.0,10.84,10.9,10.73,10.74,21642.0
2020-04-30 10:05:00,10.72,10.81,10.66,10.69,20015.0,10.72,10.81,10.66,10.69,20015.0
2020-04-30 10:10:00,10.7,10.76,10.69,10.76,10953.0,10.7,10.76,10.69,10.76,10953.0
2020-04-30 10:15:00,10.74,10.78,10.68,10.75,56556.0,10.74,10.78,10.68,10.75,56556.0
2020-04-30 10:20:00,10.75,10.84,10.73,10.84,14039.0,10.75,10.84,10.73,10.84,14039.0
2020-04-30 10:25:00,10.84,10.9,10.8,10.89,15635.0,10.84,10.9,10.8,10.89,15635.0
2020-04-30 10:30:00,10.89,10.93,10.89,10.92,12485.0,10.89,10.93,10.89,10.92,12485.0
2020-04-30 10:35:00,10.9,10.99,10.89,10.94,15601.0,10.9,10.99,10.89,10.94,15601.0
2020-04-30 10:40:00,10.93,10.94,10.84,10.86,13608.0,10.93,10.94,10.84,10.86,13608.0
2020-04-30 10:45:00,10.86,10.93,10.86,10.88,13879.0,10.86,10.93,10.86,10.88,13879.0
2020-04-30 10:50:00,10.89,10.94,10.88,10.92,14491.0,10.89,10.94,10.88,10.92,14491.0
2020-04-30 10:55:00,10.91,10.94,10.88,10.88,17648.0,10.91,10.94,10.88,10.88,17648.0
2020-04-30 11:00:00,10.89,10.93,10.88,10.89,6913.0,10.89,10.93,10.88,10.89,6913.0
2020-04-30 11:05:00,10.89,10.89,10.85,10.88,14146.0,10.89,10.89,10.85,10.88,14146.0
2020-04-30 11:10:00,10.88,10.91,10.87,10.9,12740.0,10.88,10.91,10.87,10.9,12740.0
2020-04-30 11:15:00,10.91,10.93,10.79,10.79,11502.0,10.91,10.93,10.79,10.79,11502.0
2020-04-30 11:20:00,10.8,10.8,10.71,10.72,16427.0,10.8,10.8,10.71,10.72,16427.0
2020-04-30 11:25:00,10.72,10.74,10.7,10.7,4801.0,10.72,10.74,10.7,10.7,4801.0
2020-04-30 11:30:00,10.69,10.74,10.68,10.69,6160.0,10.69,10.74,10.68,10.69,6160.0
2020-04-30 11:35:00,10.69,10.72,10.66,10.71,18279.0,10.69,10.72,10.66,10.71,18279.0
2020-04-30 11:40:00,10.72,10.76,10.72,10.76,7161.0,10.72,10.76,10.72,10.76,7161.0
2020-04-30 11:45:00,10.77,10.81,10.71,10.77,49727.0,10.77,10.81,10.71,10.77,49727.0
2020-04-30 11:50:00,10.78,10.78,10.75,10.75,5027.0,10.78,10.78,10.75,10.75,5027.0
2020-04-30 11:55:00,10.74,10.74,10.69,10.69,4601.0,10.74,10.74,10.69,10.69,4601.0
2020-04-30 12:00:00,10.68,10.68,10.59,10.59,15909.0,10.68,10.68,10.59,10.59,15909.0
2020-04-30 12:05:00,10.58,10.66,10.57,10.63,18177.0,10.58,10.66,10.57,10.63,18177.0
2020-04-30 12:10:00,10.64,10.69,10.63,10.69,10847.0,10.64,10.69,10.63,10.69,10847.0
2020-04-30 12:15:00,10.68,10.71,10.66,10.66,5186.0,10.68,10.71,10.66,10.66,5186.0
2020-04-30 12:20:00,10.66,10.68,10.62,10.67,7625.0,10.66,10.68,10.62,10.67,7625.0
2020-04-30 12:25:00,10.67,10.67,10.64,10.65,16291.0,10.67,10.67,10.64,10.65,16291.0
2020-04-30 12:30:00,10.65,10.65,10.59,10.59,8526.0,10.65,10.65,10.59,10.59,8526.0
2020-04-30 12:35:00,10.6,10.66,10.6,10.63,17762.0,10.6,10.66,10.6,10.63,17762.0
2020-04-30 12:40:00,10.62,10.67,10.61,10.64,8350.0,10.62,10.67,10.61,10.64,8350.0
2020-04-30 12:45:00,10.63,10.65,10.61,10.64,6998.0,10.63,10.65,10.61,10.64,6998.0
2020-04-30 12:50:00,10.64,10.64,10.62,10.64,2308.0,10.64,10.64,10.62,10.64,2308.0
2020-04-30 12:55:00,10.64,10.68,10.62,10.68,10030.0,10.64,10.68,10.62,10.68,10030.0
2020-04-30 13:00:00,10.68,10.68,10.61,10.63,10375.0,10.68,10.68,10.61,10.63,10375.0
2020-04-30 13:05:00,10.61,10.64,10.61,10.63,5971.0,10.61,10.64,10.61,10.63,5971.0
2020-04-30 13:10:00,10.62,10.68,10.62,10.66,8301.0,10.62,10.68,10.62,10.66,8301.0
2020-04-30 13:15:00,10.66,10.73,10.66,10.72,12131.0,10.66,10.73,10.66,10.72,12131.0
2020-04-30 13:20:00,10.72,10.75,10.7,10.71,9328.0,10.72,10.75,10.7,10.71,9328.0
2020-04-30 13:25:00,10.71,10.73,10.7,10.71,9530.0,10.71,10.73,10.7,10.71,9530.0
2020-04-30 13:30:00,10.71,10.72,10.67,10.7,10857.0,10.71,10.72,10.67,10.7,10857.0
2020-04-30 13:35:00,10.68,10.71,10.64,10.64,8310.0,10.68,10.71,10.64,10.64,8310.0
2020-04-30 13:40:00,10.64,10.66,10.62,10.66,4479.0,10.64,10.66,10.62,10.66,4479.0
2020-04-30 13:45:00,10.67,10.69,10.65,10.67,5995.0,10.67,10.69,10.65,10.67,5995.0
2020-04-30 13:50:00,10.66,10.69,10.65,10.67,9208.0,10.66,10.69,10.65,10.67,9208.0
2020-04-30 13:55:00,10.65,10.65,10.62,10.62,3977.0,10.65,10.65,10.62,10.62,3977.0
2020-04-30 14:00:00,10.63,10.65,10.61,10.63,8468.0,10.63,10.65,10.61,10.63,8468.0
2020-04-30 14:05:00,10.63,10.65,10.61,10.62,7167.0,10.63,10.65,10.61,10.62,7167.0
2020-04-30 14:10:00,10.62,10.64,10.61,10.63,6836.0,10.62,10.64,10.61,10.63,6836.0
2020-04-30 14:15:00,10.63,10.63,10.6,10.6,10951.0,10.63,10.63,10.6,10.6,10951.0
2020-04-30 14:20:00,10.6,10.62,10.59,10.6,12899.0,10.6,10.62,10.59,10.6,12899.0
2020-04-30 14:25:00,10.6,10.62,10.59,10.6,13209.0,10.6,10.62,10.59,10.6,13209.0
2020-04-30 14:30:00,10.61,10.69,10.6,10.65,29152.0,10.61,10.69,10.6,10.65,29152.0
2020-04-30 14:35:00,10.64,10.65,10.61,10.62,9809.0,10.64,10.65,10.61,10.62,9809.0
2020-04-30 14:40:00,10.62,10.65,10.61,10.63,7182.0,10.62,10.65,10.61,10.63,7182.0
2020-04-30 14:45:00,10.63,10.65,10.62,10.64,12600.0,10.63,10.65,10.62,10.64,12600.0
2020-04-30 14:50:00,10.64,10.66,10.63,10.66,10321.0,10.64,10.66,10.63,10.66,10321.0
2020-04-30 14:55:00,10.65,10.66,10.64,10.66,9787.0,10.65,10.66,10.64,10.66,9787.0
2020-04-30 15:00:00,10.66,10.69,10.64,10.64,15292.0,10.66,10.69,10.64,10.64,15292.0
2020-04-30 15:05:00,10.63,10.68,10.63,10.66,13479.0,10.63,10.68,10.63,10.66,13479.0
2020-04-30 15:10:00,10.66,10.67,10.61,10.63,25874.0,10.66,10.67,10.61,10.63,25874.0
2020-04-30 15:15:00,10.63,10.67,10.63,10.65,27467.0,10.63,10.67,10.63,10.65,27467.0
2020-04-30 15:20:00,10.66,10.66,10.61,10.64,24278.0,10.66,10.66,10.61,10.64,24278.0
2020-04-30 15:25:00,10.63,10.64,10.62,10.63,15299.0,10.63,10.64,10.62,10.63,15299.0
2020-04-30 15:30:00,10.63,10.65,10.58,10.6,35142.0,10.63,10.65,10.58,10.6,35142.0
2020-04-30 15:35:00,10.6,10.6,10.55,10.6,38711.0,10.6,10.6,10.55,10.6,38711.0
2020-04-30 15:40:00,10.59,10.59,10.55,10.55,14054.0,10.59,10.59,10.55,10.55,14054.0
2020-04-30 15:45:00,10.55,10.56,10.51,10.51,44462.0,10.55,10.56,10.51,10.51,44462.0
2020-04-30 15:50:00,10.52,10.66,10.51,10.63,100761.0,10.52,10.66,10.51,10.63,100761.0
2020-04-30 15:55:00,10.63,10.64,10.57,10.58,169616.0,10.63,10.64,10.57,10.58,169616.0
2020-05-01 09:30:00,10.22,10.34,10.0,10.26,39421.0,10.22,10.34,10.0,10.26,39421.0
2020-05-01 09:35:00,10.28,10.28,10.19,10.21,28117.0,10.28,10.28,10.19,10.21,28117.0
2020-05-01 09:40:00,10.18,10.18,10.08,10.09,25850.0,10.18,10.18,10.08,10.09,25850.0
2020-05-01 09:45:00,10.08,10.25,10.05,10.19,24707.0,10.08,10.25,10.05,10.19,24707.0
2020-05-01 09:50:00,10.15,10.2,10.06,10.08,19629.0,10.15,10.2,10.06,10.08,19629.0
2020-05-01 09:55:00,10.09,10.12,10.02,10.08,15312.0,10.09,10.12,10.02,10.08,15312.0
2020-05-01 10:00:00,10.09,10.26,10.08,10.26,18646.0,10.09,10.26,10.08,10.26,18646.0
2020-05-01 10:05:00,10.24,10.33,10.24,10.28,28474.0,10.24,10.33,10.24,10.28,28474.0
2020-05-01 10:10:00,10.3,10.37,10.26,10.35,21421.0,10.3,10.37,10.26,10.35,21421.0
2020-05-01 10:15:00,10.35,10.37,10.25,10.25,36792.0,10.35,10.37,10.25,10.25,36792.0
2020-05-01 10:20:00,10.23,10.28,10.19,10.27,12525.0,10.23,10.28,10.19,10.27,12525.0
2020-05-01 10:25:00,10.28,10.29,10.24,10.26,2420.0,10.28,10.29,10.24,10.26,2420.0
2020-05-01 10:30:00,10.26,10.29,10.24,10.29,6041.0,10.26,10.29,10.24,10.29,6041.0
2020-05-01 10:35:00,10.29,10.34,10.28,10.29,22783.0,10.29,10.34,10.28,10.29,22783.0
2020-05-01 10:40:00,10.3,10.32,10.27,10.27,3900.0,10.3,10.32,10.27,10.27,3900.0
2020-05-01 10:45:00,10.25,10.29,10.19,10.2,49270.0,10.25,10.29,10.19,10.2,49270.0
2020-05-01 10:50:00,10.21,10.22,10.17,10.18,7200.0,10.21,10.22,10.17,10.18,7200.0
2020-05-01 10:55:00,10.19,10.22,10.13,10.14,15494.0,10.19,10.22,10.13,10.14,15494.0
2020-05-01 11:00:00,10.12,10.12,10.03,10.04,17221.0,10.12,10.12,10.03,10.04,17221.0
2020-05-01 11:05:00,10.04,10.14,10.04,10.13,11166.0,10.04,10.14,10.04,10.13,11166.0
2020-05-01 11:10:00,10.13,10.15,10.11,10.15,6915.0,10.13,10.15,10.11,10.15,6915.0
2020-05-01 11:15:00,10.13,10.15,10.09,10.09,7436.0,10.13,10.15,10.09,10.09,7436.0
2020-05-01 11:20:00,10.09,10.09,10.03,10.04,11594.0,10.09,10.09,10.03,10.04,11594.0
2020-05-01 11:25:00,10.04,10.05,9.97,9.97,41749.0,10.04,10.05,9.97,9.97,41749.0
2020-05-01 11:30:00,9.97,9.97,9.9,9.93,33185.0,9.97,9.97,9.9,9.93,33185.0
2020-05-01 11:35:00,9.91,9.96,9.91,9.94,9257.0,9.91,9.96,9.91,9.94,9257.0
2020-05-01 11:40:00,9.93,9.93,9.88,9.88,33369.0,9.93,9.93,9.88,9.88,33369.0
2020-05-01 11:45:00,9.88,9.89,9.74,9.79,69357.0,9.88,9.89,9.74,9.79,69357.0
2020-05-01 11:50:00,9.79,9.8,9.72,9.74,41141.0,9.79,9.8,9.72,9.74,41141.0
2020-05-01 11:55:00,9.76,9.84,9.74,9.84,11277.0,9.76,9.84,9.74,9.84,11277.0
2020-05-01 12:00:00,9.85,10.05,9.76,9.78,48370.0,9.85,10.05,9.76,9.78,48370.0
2020-05-01 12:05:00,9.78,9.83,9.77,9.78,22290.0,9.78,9.83,9.77,9.78,22290.0
2020-05-01 12:10:00,9.77,9.87,9.77,9.83,23693.0,9.77,9.87,9.77,9.83,23693.0
2020-05-01 12:15:00,9.83,9.86,9.82,9.84,11070.0,9.83,9.86,9.82,9.84,11070.0
2020-05-01 12:20:00,9.85,9.86,9.78,9.78,16182.0,9.85,9.86,9.78,9.78,16182.0
2020-05-01 12:25:00,9.78,9.8,9.75,9.79,20556.0,9.78,9.8,9.75,9.79,20556.0
2020-05-01 12:30:00,9.79,9.82,9.77,9.81,9904.0,9.79,9.82,9.77,9.81,9904.0
2020-05-01 12:35:00,9.81,9.81,9.77,9.8,5100.0,9.81,9.81,9.77,9.8,5100.0
2020-05-01 12:40:00,9.81,9.89,9.81,9.84,19171.0,9.81,9.89,9.81,9.84,19171.0
2020-05-01 12:45:00,9.84,9.87,9.84,9.85,5000.0,9.84,9.87,9.84,9.85,5000.0
2020-05-01 12:50:00,9.85,9.9,9.84,9.9,4579.0,9.85,9.9,9.84,9.9,4579.0
2020-05-01 12:55:00,9.9,9.92,9.88,9.91,4729.0,9.9,9.92,9.88,9.91,4729.0
2020-05-01 13:00:00,9.91,9.97,9.91,9.96,6385.0,9.91,9.97,9.91,9.96,6385.0
2020-05-01 13:05:00,9.97,9.97,9.91,9.91,24835.0,9.97,9.97,9.91,9.91,24835.0
2020-05-01 13:10:00,9.92,9.96,9.92,9.93,10623.0,9.92,9.96,9.92,9.93,10623.0
2020-05-01 13:15:00,9.94,9.94,9.87,9.89,17753.0,9.94,9.94,9.87,9.89,17753.0
2020-05-01 13:20:00,9.89,9.91,9.87,9.87,4948.0,9.89,9.91,9.87,9.87,4948.0
2020-05-01 13:25:00,9.87,9.94,9.87,9.93,3776.0,9.87,9.94,9.87,9.93,3776.0
2020-05-01 13:30:00,9.94,9.96,9.92,9.94,6800.0,9.94,9.96,9.92,9.94,6800.0
2020-05-01 13:35:00,9.93,9.95,9.93,9.93,11821.0,9.93,9.95,9.93,9.93,11821.0
2020-05-01 13:40:00,9.92,9.94,9.88,9.89,10733.0,9.92,9.94,9.88,9.89,10733.0
2020-05-01 13:45:00,9.88,9.91,9.87,9.89,4661.0,9.88,9.91,9.87,9.89,4661.0
2020-05-01 13:50:00,9.9,9.91,9.88,9.88,7519.0,9.9,9.91,9.88,9.88,7519.0
2020-05-01 13:55:00,9.88,9.9,9.87,9.88,4732.0,9.88,9.9,9.87,9.88,4732.0
2020-05-01 14:00:00,9.88,9.92,9.87,9.92,6755.0,9.88,9.92,9.87,9.92,6755.0
2020-05-01 14:05:00,9.93,9.96,9.93,9.94,7035.0,9.93,9.96,9.93,9.94,7035.0
2020-05-01 14:10:00,9.95,9.95,9.92,9.93,4655.0,9.95,9.95,9.92,9.93,4655.0
2020-05-01 14:15:00,9.94,9.94,9.87,9.9,16673.0,9.94,9.94,9.87,9.9,16673.0
2020-05-01 14:20:00,9.91,9.97,9.91,9.97,3222.0,9.91,9.97,9.91,9.97,3222.0
2020-05-01 14:25:00,9.97,9.99,9.95,9.97,21865.0,9.97,9.99,9.95,9.97,21865.0
2020-05-01 14:30:00,9.97,9.98,9.95,9.96,12576.0,9.97,9.98,9.95,9.96,12576.0
2020-05-01 14:35:00,9.96,10.02,9.96,10.02,6223.0,9.96,10.02,9.96,10.02,6223.0
2020-05-01 14:40:00,10.02,10.06,10.01,10.05,11795.0,10.02,10.06,10.01,10.05,11795.0
2020-05-01 14:45:00,10.06,10.08,10.04,10.05,15725.0,10.06,10.08,10.04,10.05,15725.0
2020-05-01 14:50:00,10.05,10.06,10.03,10.05,19380.0,10.05,10.06,10.03,10.05,19380.0
2020-05-01 14:55:00,10.05,10.1,10.02,10.03,14874.0,10.05,10.1,10.02,10.03,14874.0
2020-05-01 15:00:00,10.03,10.04,10.01,10.02,4297.0,10.03,10.04,10.01,10.02,4297.0
2020-05-01 15:05:00,10.02,10.05,9.98,10.04,9823.0,10.02,10.05,9.98,10.04,9823.0
2020-05-01 15:10:00,10.04,10.1,10.03,10.09,7968.0,10.04,10.1,10.03,10.09,7968.0
2020-05-01 15:15:00,10.09,10.1,10.06,10.07,10622.0,10.09,10.1,10.06,10.07,10622.0
2020-05-01 15:20:00,10.07,10.09,10.07,10.07,11357.0,10.07,10.09,10.07,10.07,11357.0
2020-05-01 15:25:00,10.06,10.07,10.02,10.03,22536.0,10.06,10.07,10.02,10.03,22536.0
2020-05-01 15:30:00,10.03,10.03,10.0,10.03,12076.0,10.03,10.03,10.0,10.03,12076.0
2020-05-01 15:35:00,10.03,10.03,10.0,10.03,25264.0,10.03,10.03,10.0,10.03,25264.0
2020-05-01 15:40:00,10.03,10.05,9.99,10.0,19264.0,10.03,10.05,9.99,10.0,19264.0
2020-05-01 15:45:00,10.0,10.03,9.97,10.03,29791.0,10.0,10.03,9.97,10.03,29791.0
2020-05-01 15:50:00,10.03,10.05,9.99,10.03,41155.0,10.03,10.05,9.99,10.03,41155.0
2020-05-01 15:55:00,10.04,10.1,10.03,10.09,110770.0,10.04,10.1,10.03,10.09,110770.0
2020-05-04 09:30:00,9.8,9.88,9.51,9.71,38625.0,9.8,9.88,9.51,9.71,38625.0
2020-05-04 09:35:00,9.69,9.77,9.61,9.77,14477.0,9.69,9.77,9.61,9.77,14477.0
2020-05-04 09:40:00,9.75,9.88,9.74,9.88,11545.0,9.75,9.88,9.74,9.88,11545.0
2020-05-04 09:45:00,9.9,9.92,9.78,9.9,35365.0,9.9,9.92,9.78,9.9,35365.0
2020-05-04 09:50:00,9.88,9.99,9.85,9.95,14600.0,9.88,9.99,9.85,9.95,14600.0
2020-05-04 09:55:00,9.95,10.01,9.93,9.97,9455.0,9.95,10.01,9.93,9.97,9455.0
2020-05-04 10:00:00,9.97,10.04,9.95,10.02,8300.0,9.97,10.04,9.95,10.02,8300.0
2020-05-04 10:05:00,10.02,10.12,10.02,10.06,35426.0,10.02,10.12,10.02,10.06,35426.0
2020-05-04 10:10:00,10.06,10.15,10.04,10.14,12093.0,10.06,10.15,10.04,10.14,12093.0
2020-05-04 10:15:00,10.14,10.22,10.13,10.18,8108.0,10.14,10.22,10.13,10.18,8108.0
2020-05-04 10:20:00,10.2,10.21,10.06,10.06,28118.0,10.2,10.21,10.06,10.06,28118.0
2020-05-04 10:25:00,10.06,10.06,9.92,9.92,10970.0,10.06,10.06,9.92,9.92,10970.0
2020-05-04 10:30:00,9.91,9.93,9.84,9.85,24003.0,9.91,9.93,9.84,9.85,24003.0
2020-05-04 10:35:00,9.84,9.97,9.83,9.94,20187.0,9.84,9.97,9.83,9.94,20187.0
2020-05-04 10:40:00,9.93,10.03,9.92,10.03,12180.0,9.93,10.03,9.92,10.03,12180.0
2020-05-04 10:45:00,10.04,10.04,9.93,9.94,8612.0,10.04,10.04,9.93,9.94,8612.0
2020-05-04 10:50:00,9.95,9.96,9.92,9.96,6478.0,9.95,9.96,9.92,9.96,6478.0
2020-05-04 10:55:00,9.94,9.95,9.89,9.89,4002.0,9.94,9.95,9.89,9.89,4002.0
2020-05-04 11:00:00,9.89,9.89,9.82,9.82,7995.0,9.89,9.89,9.82,9.82,7995.0
2020-05-04 11:05:00,9.81,9.86,9.81,9.85,6236.0,9.81,9.86,9.81,9.85,6236.0
2020-05-04 11:10:00,9.87,9.89,9.82,9.84,8611.0,9.87,9.89,9.82,9.84,8611.0
2020-05-04 11:15:00,9.84,9.88,9.83,9.88,27178.0,9.84,9.88,9.83,9.88,27178.0
2020-05-04 11:20:00,9.87,9.87,9.82,9.85,7041.0,9.87,9.87,9.82,9.85,7041.0
2020-05-04 11:25:00,9.85,9.85,9.79,9.82,4646.0,9.85,9.85,9.79,9.82,4646.0
2020-05-04 11:30:00,9.82,9.86,9.81,9.84,15061.0,9.82,9.86,9.81,9.84,15061.0
2020-05-04 11:35:00,9.84,9.94,9.83,9.94,6670.0,9.84,9.94,9.83,9.94,6670.0
2020-05-04 11:40:00,9.94,9.96,9.92,9.94,8873.0,9.94,9.96,9.92,9.94,8873.0
2020-05-04 11:45:00,9.94,9.95,9.88,9.89,22449.0,9.94,9.95,9.88,9.89,22449.0
2020-05-04 11:50:00,9.88,9.91,9.87,9.9,8890.0,9.88,9.91,9.87,9.9,8890.0
2020-05-04 11:55:00,9.9,9.9,9.85,9.85,7711.0,9.9,9.9,9.85,9.85,7711.0
2020-05-04 12:00:00,9.86,9.87,9.84,9.85,3620.0,9.86,9.87,9.84,9.85,3620.0
2020-05-04 12:05:00,9.85,9.88,9.84,9.88,7900.0,9.85,9.88,9.84,9.88,7900.0
2020-05-04 12:10:00,9.88,9.9,9.86,9.86,7153.0,9.88,9.9,9.86,9.86,7153.0
2020-05-04 12:15:00,9.84,9.89,9.84,9.87,4910.0,9.84,9.89,9.84,9.87,4910.0
2020-05-04 12:20:00,9.88,9.9,9.87,9.9,3497.0,9.88,9.9,9.87,9.9,3497.0
2020-05-04 12:25:00,9.9,9.96,9.9,9.95,11644.0,9.9,9.96,9.9,9.95,11644.0
2020-05-04 12:30:00,9.96,9.99,9.93,9.94,9746.0,9.96,9.99,9.93,9.94,9746.0
2020-05-04 12:35:00,9.93,9.94,9.91,9.93,4863.0,9.93,9.94,9.91,9.93,4863.0
2020-05-04 12:40:00,9.94,9.96,9.92,9.96,3180.0,9.94,9.96,9.92,9.96,3180.0
2020-05-04 12:45:00,9.95,9.95,9.9,9.9,5713.0,9.95,9.95,9.9,9.9,5713.0
2020-05-04 12:50:00,9.91,9.92,9.89,9.92,5345.0,9.91,9.92,9.89,9.92,5345.0
2020-05-04 12:55:00,9.91,9.94,9.91,9.92,7400.0,9.91,9.94,9.91,9.92,7400.0
2020-05-04 13:00:00,9.92,9.93,9.91,9.92,3400.0,9.92,9.93,9.91,9.92,3400.0
2020-05-04 13:05:00,9.91,9.92,9.89,9.89,5000.0,9.91,9.92,9.89,9.89,5000.0
2020-05-04 13:10:00,9.88,9.88,9.84,9.86,7900.0,9.88,9.88,9.84,9.86,7900.0
2020-05-04 13:15:00,9.86,9.87,9.82,9.83,5750.0,9.86,9.87,9.82,9.83,5750.0
2020-05-04 13:20:00,9.82,9.82,9.8,9.81,5366.0,9.82,9.82,9.8,9.81,5366.0
2020-05-04 13:25:00,9.81,9.84,9.81,9.83,6697.0,9.81,9.84,9.81,9.83,6697.0
2020-05-04 13:30:00,9.83,9.84,9.8,9.81,8673.0,9.83,9.84,9.8,9.81,8673.0
2020-05-04 13:35:00,9.81,9.83,9.8,9.81,5210.0,9.81,9.83,9.8,9.81,5210.0
2020-05-04 13:40:00,9.81,9.82,9.81,9.82,4193.0,9.81,9.82,9.81,9.82,4193.0
2020-05-04 13:45:00,9.82,9.83,9.81,9.83,4120.0,9.82,9.83,9.81,9.83,4120.0
2020-05-04 13:50:00,9.83,9.83,9.81,9.81,5105.0,9.83,9.83,9.81,9.81,5105.0
2020-05-04 13:55:00,9.82,9.83,9.78,9.79,5634.0,9.82,9.83,9.78,9.79,5634.0
2020-05-04 14:00:00,9.79,9.81,9.78,9.81,7616.0,9.79,9.81,9.78,9.81,7616.0
2020-05-04 14:05:00,9.81,9.83,9.79,9.81,15583.0,9.81,9.83,9.79,9.81,15583.0
2020-05-04 14:10:00,9.81,9.85,9.81,9.83,8371.0,9.81,9.85,9.81,9.83,8371.0
2020-05-04 14:15:00,9.83,9.85,9.82,9.84,7723.0,9.83,9.85,9.82,9.84,7723.0
2020-05-04 14:20:00,9.84,9.87,9.83,9.86,14754.0,9.84,9.87,9.83,9.86,14754.0
2020-05-04 14:25:00,9.86,9.86,9.82,9.83,5833.0,9.86,9.86,9.82,9.83,5833.0
2020-05-04 14:30:00,9.83,9.83,9.76,9.77,44437.0,9.83,9.83,9.76,9.77,44437.0
2020-05-04 14:35:00,9.77,9.77,9.72,9.74,19157.0,9.77,9.77,9.72,9.74,19157.0
2020-05-04 14:40:00,9.74,9.77,9.73,9.77,13176.0,9.74,9.77,9.73,9.77,13176.0
2020-05-04 14:45:00,9.76,9.77,9.75,9.77,21665.0,9.76,9.77,9.75,9.77,21665.0
2020-05-04 14:50:00,9.77,9.81,9.75,9.8,129852.0,9.77,9.81,9.75,9.8,129852.0
2020-05-04 14:55:00,9.8,9.82,9.78,9.81,23580.0,9.8,9.82,9.78,9.81,23580.0
2020-05-04 15:00:00,9.81,9.81,9.72,9.72,43660.0,9.81,9.81,9.72,9.72,43660.0
2020-05-04 15:05:00,9.72,9.76,9.72,9.75,33493.0,9.72,9.76,9.72,9.75,33493.0
2020-05-04 15:10:00,9.75,9.76,9.72,9.72,24641.0,9.75,9.76,9.72,9.72,24641.0
2020-05-04 15:15:00,9.73,9.77,9.73,9.74,26658.0,9.73,9.77,9.73,9.74,26658.0
2020-05-04 15:20:00,9.74,9.76,9.74,9.75,20136.0,9.74,9.76,9.74,9.75,20136.0
2020-05-04 15:25:00,9.75,9.77,9.72,9.72,56487.0,9.75,9.77,9.72,9.72,56487.0
2020-05-04 15:30:00,9.73,9.77,9.73,9.76,71304.0,9.73,9.77,9.73,9.76,71304.0
2020-05-04 15:35:00,9.76,9.81,9.75,9.77,43434.0,9.76,9.81,9.75,9.77,43434.0
2020-05-04 15:40:00,9.77,9.77,9.75,9.76,30761.0,9.77,9.77,9.75,9.76,30761.0
2020-05-04 15:45:00,9.76,9.76,9.73,9.74,79613.0,9.76,9.76,9.73,9.74,79613.0
2020-05-04 15:50:00,9.73,9.76,9.71,9.73,98250.0,9.73,9.76,9.71,9.73,98250.0
2020-05-04 15:55:00,9.73,9.75,9.72,9.75,127914.0,9.73,9.75,9.72,9.75,127914.0
2020-05-05 09:30:00,10.0,10.24,9.97,10.12,143952.0,10.0,10.24,9.97,10.12,143952.0
2020-05-05 09:35:00,10.05,10.17,9.98,10.12,19022.0,10.05,10.17,9.98,10.12,19022.0
2020-05-05 09:40:00,10.1,10.13,10.05,10.09,17132.0,10.1,10.13,10.05,10.09,17132.0
2020-05-05 09:45:00,10.09,10.14,10.04,10.09,64735.0,10.09,10.14,10.04,10.09,64735.0
2020-05-05 09:50:00,10.08,10.21,10.07,10.14,37304.0,10.08,10.21,10.07,10.14,37304.0
2020-05-05 09:55:00,10.13,10.25,10.13,10.25,30902.0,10.13,10.25,10.13,10.25,30902.0
2020-05-05 10:00:00,10.25,10.26,10.17,10.19,34251.0,10.25,10.26,10.17,10.19,34251.0
2020-05-05 10:05:00,10.19,10.2,10.1,10.13,33862.0,10.19,10.2,10.1,10.13,33862.0
2020-05-05 10:10:00,10.13,10.14,10.07,10.09,43361.0,10.13,10.14,10.07,10.09,43361.0
2020-05-05 10:15:00,10.09,10.17,10.09,10.13,66005.0,10.09,10.17,10.09,10.13,66005.0
2020-05-05 10:20:00,10.13,10.16,10.04,10.05,59233.0,10.13,10.16,10.04,10.05,59233.0
2020-05-05 10:25:00,10.05,10.06,9.94,9.96,65782.0,10.05,10.06,9.94,9.96,65782.0
2020-05-05 10:30:00,9.96,10.02,9.95,10.01,60335.0,9.96,10.02,9.95,10.01,60335.0
2020-05-05 10:35:00,10.04,10.06,10.0,10.03,8895.0,10.04,10.06,10.0,10.03,8895.0
2020-05-05 10:40:00,10.03,10.05,9.97,9.97,15118.0,10.03,10.05,9.97,9.97,15118.0
2020-05-05 10:45:00,9.97,9.98,9.93,9.94,47730.0,9.97,9.98,9.93,9.94,47730.0
2020-05-05 10:50:00,9.94,10.02,9.91,10.02,17547.0,9.94,10.02,9.91,10.02,17547.0
2020-05-05 10:55:00,10.03,10.05,10.0,10.04,23430.0,10.03,10.05,10.0,10.04,23430.0
2020-05-05 11:00:00,10.05,10.08,10.02,10.08,14272.0,10.05,10.08,10.02,10.08,14272.0
2020-05-05 11:05:00,10.09,10.13,10.08,10.11,12282.0,10.09,10.13,10.08,10.11,12282.0
2020-05-05 11:10:00,10.1,10.13,10.07,10.11,11169.0,10.1,10.13,10.07,10.11,11169.0
2020-05-05 11:15:00,10.09,10.1,10.03,10.05,30165.0,10.09,10.1,10.03,10.05,30165.0
2020-05-05 11:20:00,10.05,10.09,10.04,10.04,16127.0,10.05,10.09,10.04,10.04,16127.0
2020-05-05 11:25:00,10.04,10.08,10.02,10.07,6823.0,10.04,10.08,10.02,10.07,6823.0
2020-05-05 11:30:00,10.07,10.12,10.07,10.12,14497.0,10.07,10.12,10.07,10.12,14497.0
2020-05-05 11:35:00,10.13,10.15,10.09,10.12,8503.0,10.13,10.15,10.09,10.12,8503.0
2020-05-05 11:40:00,10.12,10.17,10.11,10.17,8870.0,10.12,10.17,10.11,10.17,8870.0
2020-05-05 11:45:00,10.17,10.17,10.14,10.14,4213.0,10.17,10.17,10.14,10.14,4213.0
2020-05-05 11:50:00,10.15,10.15,10.1,10.12,6110.0,10.15,10.15,10.1,10.12,6110.0
2020-05-05 11:55:00,10.12,10.13,10.1,10.12,6234.0,10.12,10.13,10.1,10.12,6234.0
2020-05-05 12:00:00,10.11,10.13,10.06,10.07,9622.0,10.11,10.13,10.06,10.07,9622.0
2020-05-05 12:05:00,10.08,10.15,10.08,10.13,8667.0,10.08,10.15,10.08,10.13,8667.0
2020-05-05 12:10:00,10.13,10.15,10.12,10.13,6555.0,10.13,10.15,10.12,10.13,6555.0
2020-05-05 12:15:00,10.12,10.16,10.12,10.15,5990.0,10.12,10.16,10.12,10.15,5990.0
2020-05-05 12:20:00,10.16,10.17,10.13,10.13,12262.0,10.16,10.17,10.13,10.13,12262.0
2020-05-05 12:25:00,10.14,10.14,10.1,10.13,4099.0,10.14,10.14,10.1,10.13,4099.0
2020-05-05 12:30:00,10.12,10.15,10.11,10.12,7192.0,10.12,10.15,10.11,10.12,7192.0
2020-05-05 12:35:00,10.11,10.11,10.02,10.04,48043.0,10.11,10.11,10.02,10.04,48043.0
2020-05-05 12:40:00,10.03,10.03,9.99,10.01,20763.0,10.03,10.03,9.99,10.01,20763.0
2020-05-05 12:45:00,10.01,10.02,9.99,9.99,15031.0,10.01,10.02,9.99,9.99,15031.0
2020-05-05 12:50:00,10.0,10.03,9.99,10.0,9535.0,10.0,10.03,9.99,10.0,9535.0
2020-05-05 12:55:00,10.01,10.02,10.0,10.02,8800.0,10.01,10.02,10.0,10.02,8800.0
2020-05-05 13:00:00,10.03,10.03,10.0,10.01,8128.0,10.03,10.03,10.0,10.01,8128.0
2020-05-05 13:05:00,10.0,10.02,9.98,10.02,31344.0,10.0,10.02,9.98,10.02,31344.0
2020-05-05 13:10:00,10.03,10.03,9.97,9.97,16922.0,10.03,10.03,9.97,9.97,16922.0
2020-05-05 13:15:00,9.97,9.99,9.97,9.97,2147.0,9.97,9.99,9.97,9.97,2147.0
2020-05-05 13:20:00,9.97,9.97,9.93,9.94,10990.0,9.97,9.97,9.93,9.94,10990.0
2020-05-05 13:25:00,9.94,9.99,9.94,9.99,3139.0,9.94,9.99,9.94,9.99,3139.0
2020-05-05 13:30:00,9.99,10.0,9.98,9.98,6490.0,9.99,10.0,9.98,9.98,6490.0
2020-05-05 13:35:00,9.98,9.98,9.91,9.92,12800.0,9.98,9.98,9.91,9.92,12800.0
2020-05-05 13:40:00,9.92,9.93,9.9,9.93,17682.0,9.92,9.93,9.9,9.93,17682.0
2020-05-05 13:45:00,9.92,9.93,9.91,9.92,4380.0,9.92,9.93,9.91,9.92,4380.0
2020-05-05 13:50:00,9.92,9.95,9.92,9.95,5460.0,9.92,9.95,9.92,9.95,5460.0
2020-05-05 13:55:00,9.96,9.96,9.92,9.94,5200.0,9.96,9.96,9.92,9.94,5200.0
2020-05-05 14:00:00,9.93,9.97,9.93,9.96,7377.0,9.93,9.97,9.93,9.96,7377.0
2020-05-05 14:05:00,9.96,9.97,9.95,9.97,3190.0,9.96,9.97,9.95,9.97,3190.0
2020-05-05 14:10:00,9.97,10.01,9.97,10.01,5750.0,9.97,10.01,9.97,10.01,5750.0
2020-05-05 14:15:00,10.01,10.01,9.98,9.98,6938.0,10.01,10.01,9.98,9.98,6938.0
2020-05-05 14:20:00,9.97,9.98,9.95,9.97,3152.0,9.97,9.98,9.95,9.97,3152.0
2020-05-05 14:25:00,9.97,10.0,9.97,9.99,3900.0,9.97,10.0,9.97,9.99,3900.0
2020-05-05 14:30:00,9.99,10.01,9.95,9.95,11395.0,9.99,10.01,9.95,9.95,11395.0
2020-05-05 14:35:00,9.96,9.97,9.92,9.93,7244.0,9.96,9.97,9.92,9.93,7244.0
2020-05-05 14:40:00,9.92,9.93,9.86,9.88,15910.0,9.92,9.93,9.86,9.88,15910.0
2020-05-05 14:45:00,9.88,9.9,9.87,9.9,3968.0,9.88,9.9,9.87,9.9,3968.0
2020-05-05 14:50:00,9.9,9.91,9.87,9.87,10261.0,9.9,9.91,9.87,9.87,10261.0
2020-05-05 14:55:00,9.87,9.88,9.84,9.87,22871.0,9.87,9.88,9.84,9.87,22871.0
2020-05-05 15:00:00,9.86,9.87,9.81,9.82,17624.0,9.86,9.87,9.81,9.82,17624.0
2020-05-05 15:05:00,9.83,9.84,9.8,9.81,15712.0,9.83,9.84,9.8,9.81,15712.0
2020-05-05 15:10:00,9.8,9.8,9.77,9.79,19335.0,9.8,9.8,9.77,9.79,19335.0
2020-05-05 15:15:00,9.79,9.79,9.7,9.71,54667.0,9.79,9.79,9.7,9.71,54667.0
2020-05-05 15:20:00,9.71,9.75,9.7,9.75,32514.0,9.71,9.75,9.7,9.75,32514.0
2020-05-05 15:25:00,9.75,9.78,9.71,9.72,29144.0,9.75,9.78,9.71,9.72,29144.0
2020-05-05 15:30:00,9.71,9.72,9.65,9.67,62319.0,9.71,9.72,9.65,9.67,62319.0
2020-05-05 15:35:00,9.67,9.68,9.59,9.62,56900.0,9.67,9.68,9.59,9.62,56900.0
2020-05-05 15:40:00,9.62,9.64,9.59,9.63,35870.0,9.62,9.64,9.59,9.63,35870.0
2020-05-05 15:45:00,9.64,9.65,9.54,9.55,59128.0,9.64,9.65,9.54,9.55,59128.0
2020-05-05 15:50:00,9.56,9.6,9.54,9.58,141266.0,9.56,9.6,9.54,9.58,141266.0
2020-05-05 15:55:00,9.57,9.59,9.51,9.55,191829.0,9.57,9.59,9.51,9.55,191829.0
2020-05-06 09:30:00,9.76,9.81,9.66,9.73,41039.0,9.76,9.81,9.66,9.73,41039.0
2020-05-06 09:35:00,9.73,9.82,9.73,9.75,18518.0,9.73,9.82,9.73,9.75,18518.0
2020-05-06 09:40:00,9.75,9.8,9.68,9.69,17124.0,9.75,9.8,9.68,9.69,17124.0
2020-05-06 09:45:00,9.71,9.82,9.71,9.73,14757.0,9.71,9.82,9.71,9.73,14757.0
2020-05-06 09:50:00,9.71,9.75,9.6,9.6,15096.0,9.71,9.75,9.6,9.6,15096.0
2020-05-06 09:55:00,9.58,9.6,9.54,9.56,52539.0,9.58,9.6,9.54,9.56,52539.0
2020-05-06 10:00:00,9.55,9.56,9.42,9.45,104916.0,9.55,9.56,9.42,9.45,104916.0
2020-05-06 10:05:00,9.46,9.54,9.43,9.46,56920.0,9.46,9.54,9.43,9.46,56920.0
2020-05-06 10:10:00,9.45,9.48,9.41,9.43,19155.0,9.45,9.48,9.41,9.43,19155.0
2020-05-06 10:15:00,9.44,9.53,9.42,9.52,24866.0,9.44,9.53,9.42,9.52,24866.0
2020-05-06 10:20:00,9.51,9.6,9.5,9.6,25542.0,9.51,9.6,9.5,9.6,25542.0
2020-05-06 10:25:00,9.6,9.63,9.57,9.58,11530.0,9.6,9.63,9.57,9.58,11530.0
2020-05-06 10:30:00,9.59,9.64,9.56,9.62,16813.0,9.59,9.64,9.56,9.62,16813.0
2020-05-06 10:35:00,9.61,9.64,9.57,9.59,7328.0,9.61,9.64,9.57,9.59,7328.0
2020-05-06 10:40:00,9.59,9.64,9.57,9.61,9650.0,9.59,9.64,9.57,9.61,9650.0
2020-05-06 10:45:00,9.61,9.66,9.59,9.6,15955.0,9.61,9.66,9.59,9.6,15955.0
2020-05-06 10:50:00,9.61,9.62,9.55,9.62,14445.0,9.61,9.62,9.55,9.62,14445.0
2020-05-06 10:55:00,9.61,9.61,9.57,9.58,9472.0,9.61,9.61,9.57,9.58,9472.0
2020-05-06 11:00:00,9.58,9.6,9.53,9.54,11728.0,9.58,9.6,9.53,9.54,11728.0
2020-05-06 11:05:00,9.54,9.57,9.52,9.57,10767.0,9.54,9.57,9.52,9.57,10767.0
2020-05-06 11:10:00,9.57,9.57,9.5,9.5,5312.0,9.57,9.57,9.5,9.5,5312.0
2020-05-06 11:15:00,9.5,9.53,9.5,9.53,6869.0,9.5,9.53,9.5,9.53,6869.0
2020-05-06 11:20:00,9.54,9.55,9.48,9.49,20499.0,9.54,9.55,9.48,9.49,20499.0
2020-05-06 11:25:00,9.49,9.56,9.48,9.55,8866.0,9.49,9.56,9.48,9.55,8866.0
2020-05-06 11:30:00,9.55,9.55,9.52,9.53,10213.0,9.55,9.55,9.52,9.53,10213.0
2020-05-06 11:35:00,9.52,9.57,9.51,9.55,6170.0,9.52,9.57,9.51,9.55,6170.0
2020-05-06 11:40:00,9.54,9.55,9.48,9.49,9122.0,9.54,9.55,9.48,9.49,9122.0
2020-05-06 11:45:00,9.49,9.5,9.45,9.46,5500.0,9.49,9.5,9.45,9.46,5500.0
2020-05-06 11:50:00,9.46,9.46,9.4,9.41,12013.0,9.46,9.46,9.4,9.41,12013.0
2020-05-06 11:55:00,9.41,9.44,9.39,9.44,20547.0,9.41,9.44,9.39,9.44,20547.0
2020-05-06 12:00:00,9.44,9.46,9.41,9.46,6904.0,9.44,9.46,9.41,9.46,6904.0
2020-05-06 12:05:00,9.45,9.45,9.41,9.41,11279.0,9.45,9.45,9.41,9.41,11279.0
2020-05-06 12:10:00,9.41,9.42,9.4,9.4,8694.0,9.41,9.42,9.4,9.4,8694.0
2020-05-06 12:15:00,9.41,9.44,9.4,9.43,6687.0,9.41,9.44,9.4,9.43,6687.0
2020-05-06 12:20:00,9.43,9.44,9.41,9.44,14246.0,9.43,9.44,9.41,9.44,14246.0
2020-05-06 12:25:00,9.43,9.46,9.41,9.42,34206.0,9.43,9.46,9.41,9.42,34206.0
2020-05-06 12:30:00,9.42,9.43,9.39,9.41,18029.0,9.42,9.43,9.39,9.41,18029.0
2020-05-06 12:35:00,9.41,9.44,9.39,9.4,26084.0,9.41,9.44,9.39,9.4,26084.0
2020-05-06 12:40:00,9.39,9.4,9.34,9.35,40921.0,9.39,9.4,9.34,9.35,40921.0
2020-05-06 12:45:00,9.35,9.38,9.34,9.37,20695.0,9.35,9.38,9.34,9.37,20695.0
2020-05-06 12:50:00,9.37,9.4,9.35,9.39,9604.0,9.37,9.4,9.35,9.39,9604.0
2020-05-06 12:55:00,9.39,9.39,9.36,9.37,8100.0,9.39,9.39,9.36,9.37,8100.0
2020-05-06 13:00:00,9.36,9.38,9.34,9.38,19037.0,9.36,9.38,9.34,9.38,19037.0
2020-05-06 13:05:00,9.37,9.4,9.35,9.39,7843.0,9.37,9.4,9.35,9.39,7843.0
2020-05-06 13:10:00,9.39,9.41,9.37,9.38,12862.0,9.39,9.41,9.37,9.38,12862.0
2020-05-06 13:15:00,9.39,9.39,9.35,9.38,6909.0,9.39,9.39,9.35,9.38,6909.0
2020-05-06 13:20:00,9.38,9.39,9.34,9.37,10107.0,9.38,9.39,9.34,9.37,10107.0
2020-05-06 13:25:00,9.36,9.39,9.35,9.39,6367.0,9.36,9.39,9.35,9.39,6367.0
2020-05-06 13:30:00,9.39,9.43,9.39,9.41,8095.0,9.39,9.43,9.39,9.41,8095.0
2020-05-06 13:35:00,9.41,9.42,9.4,9.41,7347.0,9.41,9.42,9.4,9.41,7347.0
2020-05-06 13:40:00,9.41,9.45,9.4,9.45,26281.0,9.41,9.45,9.4,9.45,26281.0
2020-05-06 13:45:00,9.45,9.48,9.44,9.46,18016.0,9.45,9.48,9.44,9.46,18016.0
2020-05-06 13:50:00,9.46,9.52,9.45,9.51,11201.0,9.46,9.52,9.45,9.51,11201.0
2020-05-06 13:55:00,9.51,9.53,9.5,9.53,7820.0,9.51,9.53,9.5,9.53,7820.0
2020-05-06 14:00:00,9.52,9.52,9.48,9.5,7810.0,9.52,9.52,9.48,9.5,7810.0
2020-05-06 14:05:00,9.5,9.51,9.48,9.49,6523.0,9.5,9.51,9.48,9.49,6523.0
2020-05-06 14:10:00,9.49,9.49,9.45,9.49,13396.0,9.49,9.49,9.45,9.49,13396.0
2020-05-06 14:15:00,9.48,9.5,9.47,9.49,12195.0,9.48,9.5,9.47,9.49,12195.0
2020-05-06 14:20:00,9.49,9.51,9.48,9.51,4275.0,9.49,9.51,9.48,9.51,4275.0
2020-05-06 14:25:00,9.5,9.52,9.49,9.51,12777.0,9.5,9.52,9.49,9.51,12777.0
2020-05-06 14:30:00,9.51,9.52,9.48,9.5,12720.0,9.51,9.52,9.48,9.5,12720.0
2020-05-06 14:35:00,9.49,9.52,9.49,9.51,12584.0,9.49,9.52,9.49,9.51,12584.0
2020-05-06 14:40:00,9.51,9.56,9.5,9.56,56672.0,9.51,9.56,9.5,9.56,56672.0
2020-05-06 14:45:00,9.55,9.6,9.55,9.59,19503.0,9.55,9.6,9.55,9.59,19503.0
2020-05-06 14:50:00,9.58,9.6,9.57,9.59,30923.0,9.58,9.6,9.57,9.59,30923.0
2020-05-06 14:55:00,9.59,9.6,9.58,9.6,28674.0,9.59,9.6,9.58,9.6,28674.0
2020-05-06 15:00:00,9.6,9.62,9.59,9.61,20292.0,9.6,9.62,9.59,9.61,20292.0
2020-05-06 15:05:00,9.62,9.63,9.61,9.62,21580.0,9.62,9.63,9.61,9.62,21580.0
2020-05-06 15:10:00,9.61,9.61,9.59,9.61,63427.0,9.61,9.61,9.59,9.61,63427.0
2020-05-06 15:15:00,9.62,9.63,9.6,9.63,28924.0,9.62,9.63,9.6,9.63,28924.0
2020-05-06 15:20:00,9.63,9.65,9.62,9.63,17032.0,9.63,9.65,9.62,9.63,17032.0
2020-05-06 15:25:00,9.63,9.65,9.62,9.64,29205.0,9.63,9.65,9.62,9.64,29205.0
2020-05-06 15:30:00,9.64,9.65,9.58,9.58,86630.0,9.64,9.65,9.58,9.58,86630.0
2020-05-06 15:35:00,9.58,9.59,9.54,9.56,19840.0,9.58,9.59,9.54,9.56,19840.0
2020-05-06 15:40:00,9.57,9.61,9.56,9.61,25343.0,9.57,9.61,9.56,9.61,25343.0
2020-05-06 15:45:00,9.61,9.62,9.58,9.61,49386.0,9.61,9.62,9.58,9.61,49386.0
2020-05-06 15:50:00,9.59,9.63,9.55,9.63,62080.0,9.59,9.63,9.55,9.63,62080.0
2020-05-06 15:55:00,9.62,9.63,9.59,9.6,61861.0,9.62,9.63,9.59,9.6,61861.0
2020-05-07 09:30:00,9.8,9.97,9.76,9.94,32271.0,9.8,9.97,9.76,9.94,32271.0
2020-05-07 09:35:00,9.95,10.07,9.93,10.05,12524.0,9.95,10.07,9.93,10.05,12524.0
2020-05-07 09:40:00,10.05,10.14,10.04,10.12,17775.0,10.05,10.14,10.04,10.12,17775.0
2020-05-07 09:45:00,10.12,10.16,10.08,10.13,22543.0,10.12,10.16,10.08,10.13,22543.0
2020-05-07 09:50:00,10.13,10.14,10.06,10.08,15673.0,10.13,10.14,10.06,10.08,15673.0
2020-05-07 09:55:00,10.1,10.11,10.0,10.0,7401.0,10.1,10.11,10.0,10.0,7401.0
2020-05-07 10:00:00,10.01,10.05,9.98,10.01,25378.0,10.01,10.05,9.98,10.01,25378.0
2020-05-07 10:05:00,10.0,10.02,9.94,10.02,19462.0,10.0,10.02,9.94,10.02,19462.0
2020-05-07 10:10:00,10.05,10.14,10.05,10.13,34810.0,10.05,10.14,10.05,10.13,34810.0
2020-05-07 10:15:00,10.12,10.15,10.07,10.15,38528.0,10.12,10.15,10.07,10.15,38528.0
2020-05-07 10:20:00,10.16,10.2,10.15,10.18,19346.0,10.16,10.2,10.15,10.18,19346.0
2020-05-07 10:25:00,10.17,10.2,10.15,10.16,9900.0,10.17,10.2,10.15,10.16,9900.0
2020-05-07 10:30:00,10.15,10.2,10.14,10.18,13032.0,10.15,10.2,10.14,10.18,13032.0
2020-05-07 10:35:00,10.19,10.26,10.18,10.22,26433.0,10.19,10.26,10.18,10.22,26433.0
2020-05-07 10:40:00,10.21,10.29,10.21,10.28,26022.0,10.21,10.29,10.21,10.28,26022.0
2020-05-07 10:45:00,10.28,10.33,10.26,10.27,40489.0,10.28,10.33,10.26,10.27,40489.0
2020-05-07 10:50:00,10.27,10.33,10.27,10.29,24290.0,10.27,10.33,10.27,10.29,24290.0
2020-05-07 10:55:00,10.3,10.34,10.26,10.34,38505.0,10.3,10.34,10.26,10.34,38505.0
2020-05-07 11:00:00,10.34,10.4,10.33,10.39,22815.0,10.34,10.4,10.33,10.39,22815.0
2020-05-07 11:05:00,10.39,10.4,10.36,10.38,13550.0,10.39,10.4,10.36,10.38,13550.0
2020-05-07 11:10:00,10.38,10.47,10.38,10.45,39164.0,10.38,10.47,10.38,10.45,39164.0
2020-05-07 11:15:00,10.45,10.49,10.45,10.48,11325.0,10.45,10.49,10.45,10.48,11325.0
2020-05-07 11:20:00,10.48,10.5,10.46,10.48,22095.0,10.48,10.5,10.46,10.48,22095.0
2020-05-07 11:25:00,10.46,10.5,10.45,10.46,14073.0,10.46,10.5,10.45,10.46,14073.0
2020-05-07 11:30:00,10.47,10.53,10.47,10.52,25449.0,10.47,10.53,10.47,10.52,25449.0
2020-05-07 11:35:00,10.51,10.54,10.51,10.54,18794.0,10.51,10.54,10.51,10.54,18794.0
2020-05-07 11:40:00,10.54,10.62,10.53,10.61,13361.0,10.54,10.62,10.53,10.61,13361.0
2020-05-07 11:45:00,10.61,10.64,10.59,10.6,18343.0,10.61,10.64,10.59,10.6,18343.0
2020-05-07 11:50:00,10.59,10.61,10.57,10.61,8351.0,10.59,10.61,10.57,10.61,8351.0
2020-05-07 11:55:00,10.61,10.62,10.58,10.6,11107.0,10.61,10.62,10.58,10.6,11107.0
2020-05-07 12:00:00,10.6,10.65,10.57,10.57,23678.0,10.6,10.65,10.57,10.57,23678.0
2020-05-07 12:05:00,10.57,10.58,10.49,10.52,55657.0,10.57,10.58,10.49,10.52,55657.0
2020-05-07 12:10:00,10.52,10.59,10.5,10.58,20109.0,10.52,10.59,10.5,10.58,20109.0
2020-05-07 12:15:00,10.58,10.59,10.56,10.59,11586.0,10.58,10.59,10.56,10.59,11586.0
2020-05-07 12:20:00,10.59,10.59,10.55,10.57,6973.0,10.59,10.59,10.55,10.57,6973.0
2020-05-07 12:25:00,10.58,10.59,10.56,10.57,22325.0,10.58,10.59,10.56,10.57,22325.0
2020-05-07 12:30:00,10.57,10.6,10.57,10.59,16976.0,10.57,10.6,10.57,10.59,16976.0
2020-05-07 12:35:00,10.58,10.59,10.42,10.43,22891.0,10.58,10.59,10.42,10.43,22891.0
2020-05-07 12:40:00,10.42,10.43,10.38,10.41,11781.0,10.42,10.43,10.38,10.41,11781.0
2020-05-07 12:45:00,10.42,10.42,10.33,10.33,10529.0,10.42,10.42,10.33,10.33,10529.0
2020-05-07 12:50:00,10.32,10.33,10.25,10.28,41835.0,10.32,10.33,10.25,10.28,41835.0
2020-05-07 12:55:00,10.28,10.37,10.28,10.37,14599.0,10.28,10.37,10.28,10.37,14599.0
2020-05-07 13:00:00,10.37,10.38,10.31,10.31,19971.0,10.37,10.38,10.31,10.31,19971.0
2020-05-07 13:05:00,10.3,10.32,10.26,10.29,20220.0,10.3,10.32,10.26,10.29,20220.0
2020-05-07 13:10:00,10.28,10.31,10.28,10.29,15547.0,10.28,10.31,10.28,10.29,15547.0
2020-05-07 13:15:00,10.29,10.33,10.23,10.23,20602.0,10.29,10.33,10.23,10.23,20602.0
2020-05-07 13:20:00,10.23,10.25,10.19,10.2,11673.0,10.23,10.25,10.19,10.2,11673.0
2020-05-07 13:25:00,10.2,10.21,10.19,10.2,7078.0,10.2,10.21,10.19,10.2,7078.0
2020-05-07 13:30:00,10.21,10.24,10.2,10.24,10788.0,10.21,10.24,10.2,10.24,10788.0
2020-05-07 13:35:00,10.25,10.29,10.22,10.22,16614.0,10.25,10.29,10.22,10.22,16614.0
2020-05-07 13:40:00,10.23,10.26,10.22,10.26,3876.0,10.23,10.26,10.22,10.26,3876.0
2020-05-07 13:45:00,10.26,10.31,10.25,10.27,12076.0,10.26,10.31,10.25,10.27,12076.0
2020-05-07 13:50:00,10.28,10.29,10.26,10.27,10094.0,10.28,10.29,10.26,10.27,10094.0
2020-05-07 13:55:00,10.28,10.31,10.27,10.3,7803.0,10.28,10.31,10.27,10.3,7803.0
2020-05-07 14:00:00,10.29,10.3,10.25,10.26,7649.0,10.29,10.3,10.25,10.26,7649.0
2020-05-07 14:05:00,10.25,10.28,10.24,10.27,3480.0,10.25,10.28,10.24,10.27,3480.0
2020-05-07 14:10:00,10.28,10.3,10.26,10.28,8353.0,10.28,10.3,10.26,10.28,8353.0
2020-05-07 14:15:00,10.28,10.29,10.26,10.27,3181.0,10.28,10.29,10.26,10.27,3181.0
2020-05-07 14:20:00,10.27,10.27,10.2,10.21,16742.0,10.27,10.27,10.2,10.21,16742.0
2020-05-07 14:25:00,10.21,10.25,10.2,10.25,10356.0,10.21,10.25,10.2,10.25,10356.0
2020-05-07 14:30:00,10.25,10.26,10.18,10.19,11886.0,10.25,10.26,10.18,10.19,11886.0
2020-05-07 14:35:00,10.19,10.21,10.18,10.2,8679.0,10.19,10.21,10.18,10.2,8679.0
2020-05-07 14:40:00,10.2,10.2,10.16,10.17,9018.0,10.2,10.2,10.16,10.17,9018.0
2020-05-07 14:45:00,10.16,10.18,10.13,10.18,12330.0,10.16,10.18,10.13,10.18,12330.0
2020-05-07 14:50:00,10.17,10.18,10.13,10.17,11107.0,10.17,10.18,10.13,10.17,11107.0
2020-05-07 14:55:00,10.17,10.18,10.14,10.15,5064.0,10.17,10.18,10.14,10.15,5064.0
2020-05-07 15:00:00,10.14,10.15,10.1,10.12,14075.0,10.14,10.15,10.1,10.12,14075.0
2020-05-07 15:05:00,10.12,10.14,10.11,10.13,11375.0,10.12,10.14,10.11,10.13,11375.0
2020-05-07 15:10:00,10.13,10.15,10.09,10.1,12420.0,10.13,10.15,10.09,10.1,12420.0
2020-05-07 15:15:00,10.11,10.13,10.06,10.13,17971.0,10.11,10.13,10.06,10.13,17971.0
2020-05-07 15:20:00,10.13,10.16,10.11,10.13,17046.0,10.13,10.16,10.11,10.13,17046.0
2020-05-07 15:25:00,10.13,10.16,10.13,10.15,5800.0,10.13,10.16,10.13,10.15,5800.0
2020-05-07 15:30:00,10.15,10.19,10.12,10.19,56515.0,10.15,10.19,10.12,10.19,56515.0
2020-05-07 15:35:00,10.2,10.2,10.17,10.19,15534.0,10.2,10.2,10.17,10.19,15534.0
2020-05-07 15:40:00,10.18,10.19,10.17,10.18,13180.0,10.18,10.19,10.17,10.18,13180.0
2020-05-07 15:45:00,10.18,10.22,10.18,10.18,30460.0,10.18,10.22,10.18,10.18,30460.0
2020-05-07 15:50:00,10.18,10.19,10.13,10.15,41056.0,10.18,10.19,10.13,10.15,41056.0
2020-05-07 15:55:00,10.15,10.18,10.13,10.16,90920.0,10.15,10.18,10.13,10.16,90920.0
2020-05-08 09:30:00,10.46,10.6,10.45,10.52,29094.0,10.46,10.6,10.45,10.52,29094.0
2020-05-08 09:35:00,10.53,10.53,10.39,10.4,28076.0,10.53,10.53,10.39,10.4,28076.0
2020-05-08 09:40:00,10.4,10.47,10.38,10.47,22050.0,10.4,10.47,10.38,10.47,22050.0
2020-05-08 09:45:00,10.48,10.57,10.47,10.57,20701.0,10.48,10.57,10.47,10.57,20701.0
2020-05-08 09:50:00,10.57,10.63,10.52,10.52,32783.0,10.57,10.63,10.52,10.52,32783.0
2020-05-08 09:55:00,10.52,10.53,10.47,10.49,11996.0,10.52,10.53,10.47,10.49,11996.0
2020-05-08 10:00:00,10.48,10.55,10.44,10.44,14014.0,10.48,10.55,10.44,10.44,14014.0
2020-05-08 10:05:00,10.44,10.53,10.42,10.49,15998.0,10.44,10.53,10.42,10.49,15998.0
2020-05-08 10:10:00,10.49,10.55,10.48,10.55,9546.0,10.49,10.55,10.48,10.55,9546.0
2020-05-08 10:15:00,10.55,10.61,10.54,10.6,12235.0,10.55,10.61,10.54,10.6,12235.0
2020-05-08 10:20:00,10.61,10.66,10.59,10.6,13266.0,10.61,10.66,10.59,10.6,13266.0
2020-05-08 10:25:00,10.59,10.59,10.5,10.51,10802.0,10.59,10.59,10.5,10.51,10802.0
2020-05-08 10:30:00,10.51,10.53,10.47,10.53,11735.0,10.51,10.53,10.47,10.53,11735.0
2020-05-08 10:35:00,10.53,10.54,10.51,10.51,11444.0,10.53,10.54,10.51,10.51,11444.0
2020-05-08 10:40:00,10.5,10.5,10.38,10.38,9833.0,10.5,10.5,10.38,10.38,9833.0
2020-05-08 10:45:00,10.39,10.45,10.37,10.43,7408.0,10.39,10.45,10.37,10.43,7408.0
2020-05-08 10:50:00,10.44,10.47,10.4,10.46,2901.0,10.44,10.47,10.4,10.46,2901.0
2020-05-08 10:55:00,10.47,10.48,10.41,10.43,8592.0,10.47,10.48,10.41,10.43,8592.0
2020-05-08 11:00:00,10.42,10.46,10.39,10.42,7876.0,10.42,10.46,10.39,10.42,7876.0
2020-05-08 11:05:00,10.43,10.52,10.42,10.51,17561.0,10.43,10.52,10.42,10.51,17561.0
2020-05-08 11:10:00,10.51,10.57,10.51,10.57,4467.0,10.51,10.57,10.51,10.57,4467.0
2020-05-08 11:15:00,10.56,10.61,10.55,10.59,6859.0,10.56,10.61,10.55,10.59,6859.0
2020-05-08 11:20:00,10.59,10.59,10.54,10.56,2671.0,10.59,10.59,10.54,10.56,2671.0
2020-05-08 11:25:00,10.57,10.57,10.53,10.54,3628.0,10.57,10.57,10.53,10.54,3628.0
2020-05-08 11:30:00,10.53,10.55,10.48,10.5,9483.0,10.53,10.55,10.48,10.5,9483.0
2020-05-08 11:35:00,10.51,10.51,10.46,10.49,6508.0,10.51,10.51,10.46,10.49,6508.0
2020-05-08 11:40:00,10.48,10.49,10.46,10.47,5880.0,10.48,10.49,10.46,10.47,5880.0
2020-05-08 11:45:00,10.48,10.48,10.44,10.47,7152.0,10.48,10.48,10.44,10.47,7152.0
2020-05-08 11:50:00,10.47,10.47,10.42,10.43,7569.0,10.47,10.47,10.42,10.43,7569.0
2020-05-08 11:55:00,10.42,10.44,10.42,10.43,3793.0,10.42,10.44,10.42,10.43,3793.0
2020-05-08 12:00:00,10.44,10.45,10.4,10.43,10663.0,10.44,10.45,10.4,10.43,10663.0
2020-05-08 12:05:00,10.43,10.45,10.41,10.42,8685.0,10.43,10.45,10.41,10.42,8685.0
2020-05-08 12:10:00,10.42,10.46,10.41,10.45,8183.0,10.42,10.46,10.41,10.45,8183.0
2020-05-08 12:15:00,10.45,10.45,10.42,10.44,5200.0,10.45,10.45,10.42,10.44,5200.0
2020-05-08 12:20:00,10.44,10.47,10.42,10.43,9353.0,10.44,10.47,10.42,10.43,9353.0
2020-05-08 12:25:00,10.43,10.43,10.41,10.43,9986.0,10.43,10.43,10.41,10.43,9986.0
2020-05-08 12:30:00,10.43,10.45,10.43,10.45,6349.0,10.43,10.45,10.43,10.45,6349.0
2020-05-08 12:35:00,10.45,10.5,10.45,10.5,9555.0,10.45,10.5,10.45,10.5,9555.0
2020-05-08 12:40:00,10.5,10.5,10.44,10.45,9621.0,10.5,10.5,10.44,10.45,9621.0
2020-05-08 12:45:00,10.44,10.44,10.41,10.42,3517.0,10.44,10.44,10.41,10.42,3517.0
2020-05-08 12:50:00,10.42,10.48,10.41,10.46,13220.0,10.42,10.48,10.41,10.46,13220.0
2020-05-08 12:55:00,10.47,10.48,10.44,10.45,4919.0,10.47,10.48,10.44,10.45,4919.0
2020-05-08 13:00:00,10.46,10.5,10.45,10.5,12480.0,10.46,10.5,10.45,10.5,12480.0
2020-05-08 13:05:00,10.49,10.49,10.42,10.43,9115.0,10.49,10.49,10.42,10.43,9115.0
2020-05-08 13:10:00,10.43,10.44,10.42,10.43,3954.0,10.43,10.44,10.42,10.43,3954.0
2020-05-08 13:15:00,10.43,10.43,10.4,10.41,11255.0,10.43,10.43,10.4,10.41,11255.0
2020-05-08 13:20:00,10.41,10.43,10.4,10.42,13734.0,10.41,10.43,10.4,10.42,13734.0
2020-05-08 13:25:00,10.42,10.42,10.38,10.42,12610.0,10.42,10.42,10.38,10.42,12610.0
2020-05-08 13:30:00,10.42,10.46,10.42,10.45,7829.0,10.42,10.46,10.42,10.45,7829.0
2020-05-08 13:35:00,10.46,10.46,10.41,10.43,10275.0,10.46,10.46,10.41,10.43,10275.0
2020-05-08 13:40:00,10.43,10.44,10.4,10.42,4074.0,10.43,10.44,10.4,10.42,4074.0
2020-05-08 13:45:00,10.42,10.43,10.4,10.41,6483.0,10.42,10.43,10.4,10.41,6483.0
2020-05-08 13:50:00,10.42,10.46,10.41,10.44,9072.0,10.42,10.46,10.41,10.44,9072.0
2020-05-08 13:55:00,10.44,10.47,10.43,10.47,7938.0,10.44,10.47,10.43,10.47,7938.0
2020-05-08 14:00:00,10.47,10.48,10.45,10.46,10346.0,10.47,10.48,10.45,10.46,10346.0
2020-05-08 14:05:00,10.46,10.5,10.46,10.47,13547.0,10.46,10.5,10.46,10.47,13547.0
2020-05-08 14:10:00,10.46,10.49,10.46,10.49,4677.0,10.46,10.49,10.46,10.49,4677.0
2020-05-08 14:15:00,10.5,10.51,10.47,10.47,16815.0,10.5,10.51,10.47,10.47,16815.0
2020-05-08 14:20:00,10.47,10.48,10.46,10.47,7389.0,10.47,10.48,10.46,10.47,7389.0
2020-05-08 14:25:00,10.48,10.48,10.46,10.47,4785.0,10.48,10.48,10.46,10.47,4785.0
2020-05-08 14:30:00,10.47,10.5,10.47,10.48,12870.0,10.47,10.5,10.47,10.48,12870.0
2020-05-08 14:35:00,10.48,10.49,10.46,10.48,10289.0,10.48,10.49,10.46,10.48,10289.0
2020-05-08 14:40:00,10.47,10.49,10.45,10.49,19946.0,10.47,10.49,10.45,10.49,19946.0
2020-05-08 14:45:00,10.49,10.56,10.49,10.55,19116.0,10.49,10.56,10.49,10.55,19116.0
2020-05-08 14:50:00,10.56,10.59,10.54,10.57,45483.0,10.56,10.59,10.54,10.57,45483.0
2020-05-08 14:55:00,10.57,10.62,10.57,10.6,16905.0,10.57,10.62,10.57,10.6,16905.0
2020-05-08 15:00:00,10.6,10.66,10.6,10.66,25085.0,10.6,10.66,10.6,10.66,25085.0
2020-05-08 15:05:00,10.66,10.66,10.58,10.58,16755.0,10.66,10.66,10.58,10.58,16755.0
2020-05-08 15:10:00,10.58,10.62,10.56,10.62,33026.0,10.58,10.62,10.56,10.62,33026.0
2020-05-08 15:15:00,10.62,10.62,10.58,10.58,15421.0,10.62,10.62,10.58,10.58,15421.0
2020-05-08 15:20:00,10.57,10.59,10.54,10.59,19494.0,10.57,10.59,10.54,10.59,19494.0
2020-05-08 15:25:00,10.58,10.6,10.57,10.59,12639.0,10.58,10.6,10.57,10.59,12639.0
2020-05-08 15:30:00,10.59,10.61,10.57,10.59,18356.0,10.59,10.61,10.57,10.59,18356.0
2020-05-08 15:35:00,10.58,10.59,10.57,10.58,18116.0,10.58,10.59,10.57,10.58,18116.0
2020-05-08 15:40:00,10.58,10.61,10.55,10.61,46161.0,10.58,10.61,10.55,10.61,46161.0
2020-05-08 15:45:00,10.61,10.65,10.6,10.64,42451.0,10.61,10.65,10.6,10.64,42451.0
2020-05-08 15:50:00,10.64,10.64,10.58,10.59,75710.0,10.64,10.64,10.58,10.59,75710.0
2020-05-08 15:55:00,10.58,10.61,10.56,10.58,118081.0,10.58,10.61,10.56,10.58,118081.0
2020-05-11 09:30:00,10.34,10.4,10.25,10.34,31389.0,10.34,10.4,10.25,10.34,31389.0
2020-05-11 09:35:00,10.32,10.33,10.21,10.24,16040.0,10.32,10.33,10.21,10.24,16040.0
2020-05-11 09:40:00,10.24,10.33,10.22,10.27,16442.0,10.24,10.33,10.22,10.27,16442.0
2020-05-11 09:45:00,10.27,10.29,10.19,10.2,20109.0,10.27,10.29,10.19,10.2,20109.0
2020-05-11 09:50:00,10.21,10.28,10.19,10.26,17663.0,10.21,10.28,10.19,10.26,17663.0
2020-05-11 09:55:00,10.28,10.28,10.2,10.25,24670.0,10.28,10.28,10.2,10.25,24670.0
2020-05-11 10:00:00,10.25,10.29,10.2,10.21,34359.0,10.25,10.29,10.2,10.21,34359.0
2020-05-11 10:05:00,10.21,10.24,10.19,10.24,7144.0,10.21,10.24,10.19,10.24,7144.0
2020-05-11 10:10:00,10.24,10.26,10.19,10.21,20704.0,10.24,10.26,10.19,10.21,20704.0
2020-05-11 10:15:00,10.24,10.24,10.19,10.23,24315.0,10.24,10.24,10.19,10.23,24315.0
2020-05-11 10:20:00,10.24,10.3,10.24,10.29,11419.0,10.24,10.3,10.24,10.29,11419.0
2020-05-11 10:25:00,10.29,10.37,10.29,10.34,6600.0,10.29,10.37,10.29,10.34,6600.0
2020-05-11 10:30:00,10.34,10.45,10.31,10.45,67734.0,10.34,10.45,10.31,10.45,67734.0
2020-05-11 10:35:00,10.45,10.51,10.41,10.51,230050.0,10.45,10.51,10.41,10.51,230050.0
2020-05-11 10:40:00,10.51,10.51,10.39,10.41,14213.0,10.51,10.51,10.39,10.41,14213.0
2020-05-11 10:45:00,10.42,10.49,10.4,10.48,107756.0,10.42,10.49,10.4,10.48,107756.0
2020-05-11 10:50:00,10.48,10.52,10.43,10.49,84160.0,10.48,10.52,10.43,10.49,84160.0
2020-05-11 10:55:00,10.49,10.5,10.47,10.49,11526.0,10.49,10.5,10.47,10.49,11526.0
2020-05-11 11:00:00,10.48,10.55,10.47,10.55,27780.0,10.48,10.55,10.47,10.55,27780.0
2020-05-11 11:05:00,10.54,10.6,10.53,10.59,24343.0,10.54,10.6,10.53,10.59,24343.0
2020-05-11 11:10:00,10.6,10.65,10.56,10.58,112007.0,10.6,10.65,10.56,10.58,112007.0
2020-05-11 11:15:00,10.58,10.58,10.48,10.48,38758.0,10.58,10.58,10.48,10.48,38758.0
2020-05-11 11:20:00,10.5,10.53,10.48,10.5,6943.0,10.5,10.53,10.48,10.5,6943.0
2020-05-11 11:25:00,10.48,10.55,10.46,10.53,6742.0,10.48,10.55,10.46,10.53,6742.0
2020-05-11 11:30:00,10.53,10.6,10.52,10.6,14664.0,10.53,10.6,10.52,10.6,14664.0
2020-05-11 11:35:00,10.6,10.63,10.58,10.58,67987.0,10.6,10.63,10.58,10.58,67987.0
2020-05-11 11:40:00,10.56,10.72,10.55,10.72,54150.0,10.56,10.72,10.55,10.72,54150.0
2020-05-11 11:45:00,10.71,10.8,10.71,10.77,15991.0,10.71,10.8,10.71,10.77,15991.0
2020-05-11 11:50:00,10.78,10.83,10.77,10.83,24280.0,10.78,10.83,10.77,10.83,24280.0
2020-05-11 11:55:00,10.83,10.84,10.8,10.84,15149.0,10.83,10.84,10.8,10.84,15149.0
2020-05-11 12:00:00,10.84,10.88,10.81,10.88,14196.0,10.84,10.88,10.81,10.88,14196.0
2020-05-11 12:05:00,10.88,10.9,10.82,10.83,13846.0,10.88,10.9,10.82,10.83,13846.0
2020-05-11 12:10:00,10.84,10.9,10.83,10.89,10979.0,10.84,10.9,10.83,10.89,10979.0
2020-05-11 12:15:00,10.89,10.92,10.88,10.88,19317.0,10.89,10.92,10.88,10.88,19317.0
2020-05-11 12:20:00,10.88,10.97,10.87,10.97,31249.0,10.88,10.97,10.87,10.97,31249.0
2020-05-11 12:25:00,10.97,10.99,10.95,10.96,16360.0,10.97,10.99,10.95,10.96,16360.0
2020-05-11 12:30:00,10.96,11.0,10.95,10.97,21038.0,10.96,11.0,10.95,10.97,21038.0
2020-05-11 12:35:00,10.97,10.99,10.96,10.99,5485.0,10.97,10.99,10.96,10.99,5485.0
2020-05-11 12:40:00,10.98,10.98,10.9,10.92,9095.0,10.98,10.98,10.9,10.92,9095.0
2020-05-11 12:45:00,10.93,10.95,10.88,10.88,5329.0,10.93,10.95,10.88,10.88,5329.0
2020-05-11 12:50:00,10.89,10.93,10.88,10.93,8180.0,10.89,10.93,10.88,10.93,8180.0
2020-05-11 12:55:00,10.93,10.98,10.92,10.98,16816.0,10.93,10.98,10.92,10.98,16816.0
2020-05-11 13:00:00,10.97,10.97,10.92,10.93,10695.0,10.97,10.97,10.92,10.93,10695.0
2020-05-11 13:05:00,10.93,10.99,10.92,10.99,11227.0,10.93,10.99,10.92,10.99,11227.0
2020-05-11 13:10:00,10.99,10.99,10.93,10.96,5463.0,10.99,10.99,10.93,10.96,5463.0
2020-05-11 13:15:00,10.97,11.12,10.96,11.12,124010.0,10.97,11.12,10.96,11.12,124010.0
2020-05-11 13:20:00,11.12,11.15,11.06,11.06,156408.0,11.12,11.15,11.06,11.06,156408.0
2020-05-11 13:25:00,11.06,11.12,11.05,11.11,10068.0,11.06,11.12,11.05,11.11,10068.0
2020-05-11 13:30:00,11.11,11.2,11.1,11.2,32532.0,11.11,11.2,11.1,11.2,32532.0
2020-05-11 13:35:00,11.2,11.2,11.14,11.15,19474.0,11.2,11.2,11.14,11.15,19474.0
2020-05-11 13:40:00,11.15,11.2,11.15,11.19,38960.0,11.15,11.2,11.15,11.19,38960.0
2020-05-11 13:45:00,11.19,11.27,11.19,11.25,54731.0,11.19,11.27,11.19,11.25,54731.0
2020-05-11 13:50:00,11.25,11.27,11.18,11.2,61792.0,11.25,11.27,11.18,11.2,61792.0
2020-05-11 13:55:00,11.2,11.22,11.18,11.18,31901.0,11.2,11.22,11.18,11.18,31901.0
2020-05-11 14:00:00,11.2,11.2,11.13,11.14,26686.0,11.2,11.2,11.13,11.14,26686.0
2020-05-11 14:05:00,11.13,11.17,11.12,11.16,31803.0,11.13,11.17,11.12,11.16,31803.0
2020-05-11 14:10:00,11.16,11.16,11.13,11.14,33626.0,11.16,11.16,11.13,11.14,33626.0
2020-05-11 14:15:00,11.13,11.21,11.12,11.21,18239.0,11.13,11.21,11.12,11.21,18239.0
2020-05-11 14:20:00,11.21,11.24,11.18,11.23,19397.0,11.21,11.24,11.18,11.23,19397.0
2020-05-11 14:25:00,11.23,11.23,11.2,11.23,14612.0,11.23,11.23,11.2,11.23,14612.0
2020-05-11 14:30:00,11.23,11.3,11.23,11.28,30531.0,11.23,11.3,11.23,11.28,30531.0
2020-05-11 14:35:00,11.28,11.3,11.26,11.29,30770.0,11.28,11.3,11.26,11.29,30770.0
2020-05-11 14:40:00,11.29,11.3,11.25,11.3,21581.0,11.29,11.3,11.25,11.3,21581.0
2020-05-11 14:45:00,11.3,11.31,11.29,11.29,6154.0,11.3,11.31,11.29,11.29,6154.0
2020-05-11 14:50:00,11.29,11.3,11.24,11.26,16076.0,11.29,11.3,11.24,11.26,16076.0
2020-05-11 14:55:00,11.27,11.27,11.2,11.22,17541.0,11.27,11.27,11.2,11.22,17541.0
2020-05-11 15:00:00,11.22,11.24,11.17,11.2,41364.0,11.22,11.24,11.17,11.2,41364.0
2020-05-11 15:05:00,11.2,11.25,11.19,11.25,37159.0,11.2,11.25,11.19,11.25,37159.0
2020-05-11 15:10:00,11.24,11.25,11.17,11.18,10322.0,11.24,11.25,11.17,11.18,10322.0
2020-05-11 15:15:00,11.18,11.19,11.14,11.14,20335.0,11.18,11.19,11.14,11.14,20335.0
2020-05-11 15:20:00,11.14,11.15,11.09,11.11,36571.0,11.14,11.15,11.09,11.11,36571.0
2020-05-11 15:25:00,11.12,11.12,11.06,11.09,33593.0,11.12,11.12,11.06,11.09,33593.0
2020-05-11 15:30:00,11.09,11.11,11.06,11.1,25960.0,11.09,11.11,11.06,11.1,25960.0
2020-05-11 15:35:00,11.1,11.17,11.09,11.15,39301.0,11.1,11.17,11.09,11.15,39301.0
2020-05-11 15:40:00,11.15,11.18,11.12,11.18,29211.0,11.15,11.18,11.12,11.18,29211.0
2020-05-11 15:45:00,11.17,11.2,11.15,11.18,38984.0,11.17,11.2,11.15,11.18,38984.0
2020-05-11 15:50:00,11.16,11.18,11.13,11.18,57159.0,11.16,11.18,11.13,11.18,57159.0
2020-05-11 15:55:00,11.19,11.19,11.13,11.14,204751.0,11.19,11.19,11.13,11.14,204751.0
2020-05-12 09:30:00,11.2,11.27,11.14,11.24,60832.0,11.2,11.27,11.14,11.24,60832.0
2020-05-12 09:35:00,11.23,11.34,11.21,11.31,52313.0,11.23,11.34,11.21,11.31,52313.0
2020-05-12 09:40:00,11.3,11.31,11.1,11.11,28510.0,11.3,11.31,11.1,11.11,28510.0
2020-05-12 09:45:00,11.12,11.13,10.94,11.01,59654.0,11.12,11.13,10.94,11.01,59654.0
2020-05-12 09:50:00,11.02,11.08,10.96,10.99,95309.0,11.02,11.08,10.96,10.99,95309.0
2020-05-12 09:55:00,10.99,11.19,10.99,11.18,28647.0,10.99,11.19,10.99,11.18,28647.0
2020-05-12 10:00:00,11.17,11.22,11.09,11.11,34134.0,11.17,11.22,11.09,11.11,34134.0
2020-05-12 10:05:00,11.11,11.16,11.08,11.15,8700.0,11.11,11.16,11.08,11.15,8700.0
2020-05-12 10:10:00,11.15,11.21,11.13,11.19,91102.0,11.15,11.21,11.13,11.19,91102.0
2020-05-12 10:15:00,11.19,11.3,11.19,11.2,23932.0,11.19,11.3,11.19,11.2,23932.0
2020-05-12 10:20:00,11.19,11.19,11.08,11.13,24657.0,11.19,11.19,11.08,11.13,24657.0
2020-05-12 10:25:00,11.13,11.15,11.1,11.13,32999.0,11.13,11.15,11.1,11.13,32999.0
2020-05-12 10:30:00,11.14,11.22,11.14,11.21,26244.0,11.14,11.22,11.14,11.21,26244.0
2020-05-12 10:35:00,11.21,11.26,11.14,11.2,154582.0,11.21,11.26,11.14,11.2,154582.0
2020-05-12 10:40:00,11.2,11.25,11.15,11.2,33253.0,11.2,11.25,11.15,11.2,33253.0
2020-05-12 10:45:00,11.2,11.23,11.12,11.13,19415.0,11.2,11.23,11.12,11.13,19415.0
2020-05-12 10:50:00,11.13,11.16,11.09,11.16,19842.0,11.13,11.16,11.09,11.16,19842.0
2020-05-12 10:55:00,11.16,11.24,11.14,11.19,54492.0,11.16,11.24,11.14,11.19,54492.0
2020-05-12 11:00:00,11.18,11.2,11.12,11.12,9801.0,11.18,11.2,11.12,11.12,9801.0
2020-05-12 11:05:00,11.12,11.22,11.11,11.22,23325.0,11.12,11.22,11.11,11.22,23325.0
2020-05-12 11:10:00,11.21,11.25,11.2,11.24,10880.0,11.21,11.25,11.2,11.24,10880.0
2020-05-12 11:15:00,11.22,11.26,11.21,11.25,8407.0,11.22,11.26,11.21,11.25,8407.0
2020-05-12 11:20:00,11.25,11.26,11.22,11.22,8500.0,11.25,11.26,11.22,11.22,8500.0
2020-05-12 11:25:00,11.21,11.23,11.2,11.23,24459.0,11.21,11.23,11.2,11.23,24459.0
2020-05-12 11:30:00,11.23,11.28,11.22,11.24,9092.0,11.23,11.28,11.22,11.24,9092.0
2020-05-12 11:35:00,11.25,11.29,11.25,11.26,7739.0,11.25,11.29,11.25,11.26,7739.0
2020-05-12 11:40:00,11.26,11.41,11.24,11.35,100025.0,11.26,11.41,11.24,11.35,100025.0
2020-05-12 11:45:00,11.35,11.38,11.31,11.33,18223.0,11.35,11.38,11.31,11.33,18223.0
2020-05-12 11:50:00,11.32,11.33,11.27,11.32,80920.0,11.32,11.33,11.27,11.32,80920.0
2020-05-12 11:55:00,11.32,11.32,11.25,11.3,19978.0,11.32,11.32,11.25,11.3,19978.0
2020-05-12 12:00:00,11.3,11.38,11.3,11.37,23330.0,11.3,11.38,11.3,11.37,23330.0
2020-05-12 12:05:00,11.38,11.38,11.29,11.3,20941.0,11.38,11.38,11.29,11.3,20941.0
2020-05-12 12:10:00,11.29,11.29,11.25,11.27,7492.0,11.29,11.29,11.25,11.27,7492.0
2020-05-12 12:15:00,11.27,11.29,11.25,11.29,14650.0,11.27,11.29,11.25,11.29,14650.0
2020-05-12 12:20:00,11.29,11.31,11.28,11.3,68737.0,11.29,11.31,11.28,11.3,68737.0
2020-05-12 12:25:00,11.29,11.31,11.28,11.3,20982.0,11.29,11.31,11.28,11.3,20982.0
2020-05-12 12:30:00,11.3,11.32,11.28,11.3,14881.0,11.3,11.32,11.28,11.3,14881.0
2020-05-12 12:35:00,11.3,11.34,11.29,11.29,17550.0,11.3,11.34,11.29,11.29,17550.0
2020-05-12 12:40:00,11.29,11.29,11.2,11.2,7546.0,11.29,11.29,11.2,11.2,7546.0
2020-05-12 12:45:00,11.2,11.25,11.2,11.25,19259.0,11.2,11.25,11.2,11.25,19259.0
2020-05-12 12:50:00,11.24,11.25,11.19,11.19,12360.0,11.24,11.25,11.19,11.19,12360.0
2020-05-12 12:55:00,11.2,11.29,11.2,11.28,19025.0,11.2,11.29,11.2,11.28,19025.0
2020-05-12 13:00:00,11.28,11.29,11.22,11.29,46605.0,11.28,11.29,11.22,11.29,46605.0
2020-05-12 13:05:00,11.29,11.3,11.26,11.3,132295.0,11.29,11.3,11.26,11.3,132295.0
2020-05-12 13:10:00,11.3,11.31,11.27,11.31,144580.0,11.3,11.31,11.27,11.31,144580.0
2020-05-12 13:15:00,11.3,11.4,11.3,11.38,172937.0,11.3,11.4,11.3,11.38,172937.0
2020-05-12 13:20:00,11.38,11.39,11.28,11.3,63711.0,11.38,11.39,11.28,11.3,63711.0
2020-05-12 13:25:00,11.28,11.32,11.26,11.26,33435.0,11.28,11.32,11.26,11.26,33435.0
2020-05-12 13:30:00,11.26,11.32,11.26,11.3,24407.0,11.26,11.32,11.26,11.3,24407.0
2020-05-12 13:35:00,11.29,11.32,11.28,11.31,27498.0,11.29,11.32,11.28,11.31,27498.0
2020-05-12 13:40:00,11.31,11.33,11.28,11.3,32828.0,11.31,11.33,11.28,11.3,32828.0
2020-05-12 13:45:00,11.3,11.37,11.3,11.36,28103.0,11.3,11.37,11.3,11.36,28103.0
2020-05-12 13:50:00,11.37,11.41,11.35,11.41,135476.0,11.37,11.41,11.35,11.41,135476.0
2020-05-12 13:55:00,11.4,11.41,11.35,11.38,5299.0,11.4,11.41,11.35,11.38,5299.0
2020-05-12 14:00:00,11.39,11.39,11.34,11.34,11142.0,11.39,11.39,11.34,11.34,11142.0
2020-05-12 14:05:00,11.33,11.34,11.29,11.3,46236.0,11.33,11.34,11.29,11.3,46236.0
2020-05-12 14:10:00,11.29,11.31,11.22,11.22,59207.0,11.29,11.31,11.22,11.22,59207.0
2020-05-12 14:15:00,11.22,11.27,11.2,11.27,31674.0,11.22,11.27,11.2,11.27,31674.0
2020-05-12 14:20:00,11.27,11.29,11.21,11.24,41566.0,11.27,11.29,11.21,11.24,41566.0
2020-05-12 14:25:00,11.23,11.25,11.21,11.24,29423.0,11.23,11.25,11.21,11.24,29423.0
2020-05-12 14:30:00,11.23,11.31,11.23,11.3,223919.0,11.23,11.31,11.23,11.3,223919.0
2020-05-12 14:35:00,11.3,11.3,11.25,11.26,65145.0,11.3,11.3,11.25,11.26,65145.0
2020-05-12 14:40:00,11.25,11.3,11.25,11.29,44113.0,11.25,11.3,11.25,11.29,44113.0
2020-05-12 14:45:00,11.3,11.32,11.29,11.29,12383.0,11.3,11.32,11.29,11.29,12383.0
2020-05-12 14:50:00,11.29,11.31,11.28,11.3,32555.0,11.29,11.31,11.28,11.3,32555.0
2020-05-12 14:55:00,11.3,11.35,11.29,11.32,48702.0,11.3,11.35,11.29,11.32,48702.0
2020-05-12 15:00:00,11.32,11.36,11.3,11.35,62076.0,11.32,11.36,11.3,11.35,62076.0
2020-05-12 15:05:00,11.35,11.37,11.34,11.36,26775.0,11.35,11.37,11.34,11.36,26775.0
2020-05-12 15:10:00,11.36,11.38,11.34,11.34,51296.0,11.36,11.38,11.34,11.34,51296.0
2020-05-12 15:15:00,11.34,11.36,11.29,11.3,29780.0,11.34,11.36,11.29,11.3,29780.0
2020-05-12 15:20:00,11.3,11.32,11.29,11.3,30592.0,11.3,11.32,11.29,11.3,30592.0
2020-05-12 15:25:00,11.3,11.36,11.29,11.33,75932.0,11.3,11.36,11.29,11.33,75932.0
2020-05-12 15:30:00,11.34,11.37,11.3,11.32,300775.0,11.34,11.37,11.3,11.32,300775.0
2020-05-12 15:35:00,11.33,11.34,11.29,11.33,66576.0,11.33,11.34,11.29,11.33,66576.0
2020-05-12 15:40:00,11.33,11.34,11.19,11.2,139937.0,11.33,11.34,11.19,11.2,139937.0
2020-05-12 15:45:00,11.2,11.22,11.08,11.08,99769.0,11.2,11.22,11.08,11.08,99769.0
2020-05-12 15:50:00,11.08,11.1,11.0,11.01,132840.0,11.08,11.1,11.0,11.01,132840.0
2020-05-12 15:55:00,11.01,11.04,10.98,11.01,157474.0,11.01,11.04,10.98,11.01,157474.0
2020-05-13 09:30:00,10.7,10.7,10.41,10.42,76287.0,10.7,10.7,10.41,10.42,76287.0
2020-05-13 09:35:00,10.4,10.52,10.31,10.52,53379.0,10.4,10.52,10.31,10.52,53379.0
2020-05-13 09:40:00,10.5,10.6,10.47,10.5,42593.0,10.5,10.6,10.47,10.5,42593.0
2020-05-13 09:45:00,10.49,10.68,10.49,10.68,29157.0,10.49,10.68,10.49,10.68,29157.0
2020-05-13 09:50:00,10.66,10.68,10.61,10.65,37962.0,10.66,10.68,10.61,10.65,37962.0
2020-05-13 09:55:00,10.65,10.67,10.58,10.64,28493.0,10.65,10.67,10.58,10.64,28493.0
2020-05-13 10:00:00,10.66,10.78,10.66,10.75,102912.0,10.66,10.78,10.66,10.75,102912.0
2020-05-13 10:05:00,10.76,10.78,10.74,10.77,7718.0,10.76,10.78,10.74,10.77,7718.0
2020-05-13 10:10:00,10.78,10.91,10.78,10.84,57203.0,10.78,10.91,10.78,10.84,57203.0
2020-05-13 10:15:00,10.82,10.82,10.72,10.76,63211.0,10.82,10.82,10.72,10.76,63211.0
2020-05-13 10:20:00,10.75,10.85,10.72,10.76,216319.0,10.75,10.85,10.72,10.76,216319.0
2020-05-13 10:25:00,10.77,10.94,10.76,10.91,123029.0,10.77,10.94,10.76,10.91,123029.0
2020-05-13 10:30:00,10.92,11.0,10.86,10.86,21400.0,10.92,11.0,10.86,10.86,21400.0
2020-05-13 10:35:00,10.87,10.93,10.84,10.91,46214.0,10.87,10.93,10.84,10.91,46214.0
2020-05-13 10:40:00,10.94,11.0,10.9,11.0,149192.0,10.94,11.0,10.9,11.0,149192.0
2020-05-13 10:45:00,10.99,11.08,10.98,11.02,313640.0,10.99,11.08,10.98,11.02,313640.0
2020-05-13 10:50:00,11.02,11.08,10.98,11.01,35436.0,11.02,11.08,10.98,11.01,35436.0
2020-05-13 10:55:00,11.01,11.01,10.95,10.95,101996.0,11.01,11.01,10.95,10.95,101996.0
2020-05-13 11:00:00,10.95,10.96,10.83,10.84,30478.0,10.95,10.96,10.83,10.84,30478.0
2020-05-13 11:05:00,10.84,10.9,10.84,10.9,17583.0,10.84,10.9,10.84,10.9,17583.0
2020-05-13 11:10:00,10.91,10.99,10.9,10.93,92225.0,10.91,10.99,10.9,10.93,92225.0
2020-05-13 11:15:00,10.93,10.95,10.77,10.78,42844.0,10.93,10.95,10.77,10.78,42844.0
2020-05-13 11:20:00,10.78,10.78,10.69,10.69,42931.0,10.78,10.78,10.69,10.69,42931.0
2020-05-13 11:25:00,10.7,10.73,10.64,10.71,14761.0,10.7,10.73,10.64,10.71,14761.0
2020-05-13 11:30:00,10.71,10.81,10.71,10.77,31391.0,10.71,10.81,10.71,10.77,31391.0
2020-05-13 11:35:00,10.76,10.77,10.64,10.64,125958.0,10.76,10.77,10.64,10.64,125958.0
2020-05-13 11:40:00,10.63,10.66,10.59,10.6,16372.0,10.63,10.66,10.59,10.6,16372.0
2020-05-13 11:45:00,10.61,10.64,10.59,10.62,13128.0,10.61,10.64,10.59,10.62,13128.0
2020-05-13 11:50:00,10.62,10.67,10.61,10.67,31977.0,10.62,10.67,10.61,10.67,31977.0
2020-05-13 11:55:00,10.67,10.67,10.61,10.65,23011.0,10.67,10.67,10.61,10.65,23011.0
2020-05-13 12:00:00,10.64,10.73,10.63,10.65,33003.0,10.64,10.73,10.63,10.65,33003.0
2020-05-13 12:05:00,10.65,10.65,10.5,10.5,13387.0,10.65,10.65,10.5,10.5,13387.0
2020-05-13 12:10:00,10.5,10.53,10.41,10.42,14080.0,10.5,10.53,10.41,10.42,14080.0
2020-05-13 12:15:00,10.42,10.44,10.35,10.35,30245.0,10.42,10.44,10.35,10.35,30245.0
2020-05-13 12:20:00,10.35,10.43,10.35,10.4,21046.0,10.35,10.43,10.35,10.4,21046.0
2020-05-13 12:25:00,10.4,10.58,10.39,10.55,60748.0,10.4,10.58,10.39,10.55,60748.0
2020-05-13 12:30:00,10.55,10.62,10.54,10.61,15174.0,10.55,10.62,10.54,10.61,15174.0
2020-05-13 12:35:00,10.61,10.63,10.57,10.59,12201.0,10.61,10.63,10.57,10.59,12201.0
2020-05-13 12:40:00,10.57,10.59,10.54,10.55,20365.0,10.57,10.59,10.54,10.55,20365.0
2020-05-13 12:45:00,10.57,10.58,10.54,10.56,11833.0,10.57,10.58,10.54,10.56,11833.0
2020-05-13 12:50:00,10.55,10.56,10.54,10.56,28734.0,10.55,10.56,10.54,10.56,28734.0
2020-05-13 12:55:00,10.57,10.6,10.55,10.6,7735.0,10.57,10.6,10.55,10.6,7735.0
2020-05-13 13:00:00,10.6,10.61,10.57,10.57,7811.0,10.6,10.61,10.57,10.57,7811.0
2020-05-13 13:05:00,10.57,10.63,10.54,10.63,9941.0,10.57,10.63,10.54,10.63,9941.0
2020-05-13 13:10:00,10.64,10.69,10.64,10.66,16290.0,10.64,10.69,10.64,10.66,16290.0
2020-05-13 13:15:00,10.65,10.75,10.63,10.73,20583.0,10.65,10.75,10.63,10.73,20583.0
2020-05-13 13:20:00,10.72,10.74,10.68,10.68,8600.0,10.72,10.74,10.68,10.68,8600.0
2020-05-13 13:25:00,10.68,10.69,10.65,10.68,10816.0,10.68,10.69,10.65,10.68,10816.0
2020-05-13 13:30:00,10.68,10.68,10.59,10.6,11979.0,10.68,10.68,10.59,10.6,11979.0
2020-05-13 13:35:00,10.6,10.65,10.6,10.61,9597.0,10.6,10.65,10.6,10.61,9597.0
2020-05-13 13:40:00,10.62,10.62,10.57,10.59,6400.0,10.62,10.62,10.57,10.59,6400.0
2020-05-13 13:45:00,10.58,10.6,10.57,10.6,4700.0,10.58,10.6,10.57,10.6,4700.0
2020-05-13 13:50:00,10.6,10.6,10.55,10.55,12295.0,10.6,10.6,10.55,10.55,12295.0
2020-05-13 13:55:00,10.55,10.57,10.53,10.55,13886.0,10.55,10.57,10.53,10.55,13886.0
2020-05-13 14:00:00,10.54,10.6,10.54,10.6,32614.0,10.54,10.6,10.54,10.6,32614.0
2020-05-13 14:05:00,10.59,10.6,10.55,10.55,16474.0,10.59,10.6,10.55,10.55,16474.0
2020-05-13 14:10:00,10.55,10.62,10.55,10.6,13866.0,10.55,10.62,10.55,10.6,13866.0
2020-05-13 14:15:00,10.59,10.64,10.58,10.59,9461.0,10.59,10.64,10.58,10.59,9461.0
2020-05-13 14:20:00,10.6,10.63,10.58,10.61,8552.0,10.6,10.63,10.58,10.61,8552.0
2020-05-13 14:25:00,10.6,10.62,10.58,10.6,11385.0,10.6,10.62,10.58,10.6,11385.0
2020-05-13 14:30:00,10.6,10.61,10.57,10.57,10219.0,10.6,10.61,10.57,10.57,10219.0
2020-05-13 14:35:00,10.57,10.58,10.54,10.55,7860.0,10.57,10.58,10.54,10.55,7860.0
2020-05-13 14:40:00,10.55,10.56,10.45,10.47,176382.0,10.55,10.56,10.45,10.47,176382.0
2020-05-13 14:45:00,10.47,10.47,10.44,10.46,8227.0,10.47,10.47,10.44,10.46,8227.0
2020-05-13 14:50:00,10.46,10.47,10.41,10.42,8760.0,10.46,10.47,10.41,10.42,8760.0
2020-05-13 14:55:00,10.41,10.41,10.36,10.37,10599.0,10.41,10.41,10.36,10.37,10599.0
2020-05-13 15:00:00,10.37,10.43,10.36,10.4,21129.0,10.37,10.43,10.36,10.4,21129.0
2020-05-13 15:05:00,10.39,10.39,10.34,10.35,12719.0,10.39,10.39,10.34,10.35,12719.0
2020-05-13 15:10:00,10.35,10.35,10.3,10.33,18276.0,10.35,10.35,10.3,10.33,18276.0
2020-05-13 15:15:00,10.33,10.35,10.32,10.35,10632.0,10.33,10.35,10.32,10.35,10632.0
2020-05-13 15:20:00,10.35,10.37,10.28,10.28,21891.0,10.35,10.37,10.28,10.28,21891.0
2020-05-13 15:25:00,10.27,10.34,10.25,10.33,46202.0,10.27,10.34,10.25,10.33,46202.0
2020-05-13 15:30:00,10.33,10.39,10.29,10.37,41212.0,10.33,10.39,10.29,10.37,41212.0
2020-05-13 15:35:00,10.37,10.38,10.34,10.36,29257.0,10.37,10.38,10.34,10.36,29257.0
2020-05-13 15:40:00,10.37,10.39,10.35,10.36,22706.0,10.37,10.39,10.35,10.36,22706.0
2020-05-13 15:45:00,10.36,10.43,10.33,10.43,55103.0,10.36,10.43,10.33,10.43,55103.0
2020-05-13 15:50:00,10.44,10.57,10.43,10.55,171869.0,10.44,10.57,10.43,10.55,171869.0
2020-05-13 15:55:00,10.55,10.56,10.47,10.5,113912.0,10.55,10.56,10.47,10.5,113912.0
2020-05-14 09:30:00,10.18,10.18,9.98,10.06,45160.0,10.18,10.18,9.98,10.06,45160.0
2020-05-14 09:35:00,10.07,10.19,10.04,10.12,23003.0,10.07,10.19,10.04,10.12,23003.0
2020-05-14 09:40:00,10.11,10.18,10.05,10.12,23055.0,10.11,10.18,10.05,10.12,23055.0
2020-05-14 09:45:00,10.11,10.28,10.11,10.18,24652.0,10.11,10.28,10.11,10.18,24652.0
2020-05-14 09:50:00,10.17,10.19,10.08,10.08,20273.0,10.17,10.19,10.08,10.08,20273.0
2020-05-14 09:55:00,10.09,10.16,10.08,10.11,29495.0,10.09,10.16,10.08,10.11,29495.0
2020-05-14 10:00:00,10.11,10.11,9.91,10.01,95648.0,10.11,10.11,9.91,10.01,95648.0
2020-05-14 10:05:00,10.01,10.29,10.0,10.29,117204.0,10.01,10.29,10.0,10.29,117204.0
2020-05-14 10:10:00,10.29,10.29,10.21,10.25,37357.0,10.29,10.29,10.21,10.25,37357.0
2020-05-14 10:15:00,10.25,10.3,10.2,10.3,36907.0,10.25,10.3,10.2,10.3,36907.0
2020-05-14 10:20:00,10.3,10.35,10.23,10.35,56883.0,10.3,10.35,10.23,10.35,56883.0
2020-05-14 10:25:00,10.34,10.4,10.3,10.31,46031.0,10.34,10.4,10.3,10.31,46031.0
2020-05-14 10:30:00,10.3,10.41,10.3,10.41,25399.0,10.3,10.41,10.3,10.41,25399.0
2020-05-14 10:35:00,10.41,10.54,10.41,10.53,54328.0,10.41,10.54,10.41,10.53,54328.0
2020-05-14 10:40:00,10.53,10.53,10.39,10.42,31280.0,10.53,10.53,10.39,10.42,31280.0
2020-05-14 10:45:00,10.42,10.61,10.42,10.61,24759.0,10.42,10.61,10.42,10.61,24759.0
2020-05-14 10:50:00,10.61,10.84,10.58,10.75,38580.0,10.61,10.84,10.58,10.75,38580.0
2020-05-14 10:55:00,10.75,10.81,10.69,10.77,51316.0,10.75,10.81,10.69,10.77,51316.0
2020-05-14 11:00:00,10.77,10.9,10.77,10.84,37604.0,10.77,10.9,10.77,10.84,37604.0
2020-05-14 11:05:00,10.84,10.92,10.4,10.78,98980.0,10.84,10.92,10.4,10.78,98980.0
2020-05-14 11:10:00,10.79,10.79,10.69,10.7,21155.0,10.79,10.79,10.69,10.7,21155.0
2020-05-14 11:15:00,10.69,10.76,10.67,10.71,57537.0,10.69,10.76,10.67,10.71,57537.0
2020-05-14 11:20:00,10.7,10.7,10.45,10.45,12808.0,10.7,10.7,10.45,10.45,12808.0
2020-05-14 11:25:00,10.45,10.45,10.35,10.4,21106.0,10.45,10.45,10.35,10.4,21106.0
2020-05-14 11:30:00,10.4,10.48,10.36,10.37,30027.0,10.4,10.48,10.36,10.37,30027.0
2020-05-14 11:35:00,10.38,10.42,10.23,10.26,23039.0,10.38,10.42,10.23,10.26,23039.0
2020-05-14 11:40:00,10.25,10.25,10.17,10.22,9079.0,10.25,10.25,10.17,10.22,9079.0
2020-05-14 11:45:00,10.2,10.22,10.16,10.2,14817.0,10.2,10.22,10.16,10.2,14817.0
2020-05-14 11:50:00,10.19,10.28,10.19,10.28,14080.0,10.19,10.28,10.19,10.28,14080.0
2020-05-14 11:55:00,10.26,10.26,10.16,10.17,13862.0,10.26,10.26,10.16,10.17,13862.0
2020-05-14 12:00:00,10.17,10.2,10.14,10.17,13606.0,10.17,10.2,10.14,10.17,13606.0
2020-05-14 12:05:00,10.17,10.22,10.17,10.21,7303.0,10.17,10.22,10.17,10.21,7303.0
2020-05-14 12:10:00,10.2,10.32,10.2,10.32,27482.0,10.2,10.32,10.2,10.32,27482.0
2020-05-14 12:15:00,10.32,10.33,10.28,10.28,23262.0,10.32,10.33,10.28,10.28,23262.0
2020-05-14 12:20:00,10.28,10.3,10.26,10.27,8559.0,10.28,10.3,10.26,10.27,8559.0
2020-05-14 12:25:00,10.25,10.25,10.15,10.15,8234.0,10.25,10.25,10.15,10.15,8234.0
2020-05-14 12:30:00,10.16,10.19,10.14,10.14,7123.0,10.16,10.19,10.14,10.14,7123.0
2020-05-14 12:35:00,10.14,10.19,10.12,10.16,10800.0,10.14,10.19,10.12,10.16,10800.0
2020-05-14 12:40:00,10.15,10.18,10.12,10.17,39337.0,10.15,10.18,10.12,10.17,39337.0
2020-05-14 12:45:00,10.18,10.19,10.05,10.06,42763.0,10.18,10.19,10.05,10.06,42763.0
2020-05-14 12:50:00,10.07,10.16,10.05,10.16,10897.0,10.07,10.16,10.05,10.16,10897.0
2020-05-14 12:55:00,10.16,10.22,10.15,10.2,10600.0,10.16,10.22,10.15,10.2,10600.0
2020-05-14 13:00:00,10.21,10.23,10.16,10.16,28303.0,10.21,10.23,10.16,10.16,28303.0
2020-05-14 13:05:00,10.16,10.16,10.13,10.13,7300.0,10.16,10.16,10.13,10.13,7300.0
2020-05-14 13:10:00,10.12,10.18,10.12,10.14,14800.0,10.12,10.18,10.12,10.14,14800.0
2020-05-14 13:15:00,10.14,10.16,10.13,10.15,8919.0,10.14,10.16,10.13,10.15,8919.0
2020-05-14 13:20:00,10.16,10.21,10.15,10.18,18191.0,10.16,10.21,10.15,10.18,18191.0
2020-05-14 13:25:00,10.18,10.26,10.18,10.26,9027.0,10.18,10.26,10.18,10.26,9027.0
2020-05-14 13:30:00,10.26,10.32,10.24,10.25,16924.0,10.26,10.32,10.24,10.25,16924.0
2020-05-14 13:35:00,10.24,10.24,10.19,10.21,8735.0,10.24,10.24,10.19,10.21,8735.0
2020-05-14 13:40:00,10.22,10.22,10.13,10.13,11952.0,10.22,10.22,10.13,10.13,11952.0
2020-05-14 13:45:00,10.13,10.15,10.11,10.14,9800.0,10.13,10.15,10.11,10.14,9800.0
2020-05-14 13:50:00,10.15,10.15,10.12,10.12,10893.0,10.15,10.15,10.12,10.12,10893.0
2020-05-14 13:55:00,10.12,10.14,10.05,10.06,14943.0,10.12,10.14,10.05,10.06,14943.0
2020-05-14 14:00:00,10.06,10.06,10.02,10.05,8247.0,10.06,10.06,10.02,10.05,8247.0
2020-05-14 14:05:00,10.05,10.05,10.02,10.04,11919.0,10.05,10.05,10.02,10.04,11919.0
2020-05-14 14:10:00,10.05,10.06,10.03,10.04,9076.0,10.05,10.06,10.03,10.04,9076.0
2020-05-14 14:15:00,10.04,10.08,10.03,10.06,13249.0,10.04,10.08,10.03,10.06,13249.0
2020-05-14 14:20:00,10.07,10.1,10.06,10.09,7800.0,10.07,10.1,10.06,10.09,7800.0
2020-05-14 14:25:00,10.1,10.1,10.07,10.1,10107.0,10.1,10.1,10.07,10.1,10107.0
2020-05-14 14:30:00,10.11,10.12,10.05,10.05,15257.0,10.11,10.12,10.05,10.05,15257.0
2020-05-14 14:35:00,10.06,10.09,10.04,10.06,15807.0,10.06,10.09,10.04,10.06,15807.0
2020-05-14 14:40:00,10.05,10.08,10.01,10.02,11138.0,10.05,10.08,10.01,10.02,11138.0
2020-05-14 14:45:00,10.02,10.04,10.01,10.04,11819.0,10.02,10.04,10.01,10.04,11819.0
2020-05-14 14:50:00,10.04,10.11,10.03,10.11,11598.0,10.04,10.11,10.03,10.11,11598.0
2020-05-14 14:55:00,10.12,10.16,10.09,10.11,16069.0,10.12,10.16,10.09,10.11,16069.0
2020-05-14 15:00:00,10.11,10.22,10.11,10.22,21467.0,10.11,10.22,10.11,10.22,21467.0
2020-05-14 15:05:00,10.21,10.36,10.19,10.36,136098.0,10.21,10.36,10.19,10.36,136098.0
2020-05-14 15:10:00,10.36,10.37,10.29,10.33,106106.0,10.36,10.37,10.29,10.33,106106.0
2020-05-14 15:15:00,10.34,10.42,10.34,10.35,56699.0,10.34,10.42,10.34,10.35,56699.0
2020-05-14 15:20:00,10.35,10.5,10.34,10.45,171552.0,10.35,10.5,10.34,10.45,171552.0
2020-05-14 15:25:00,10.45,10.48,10.4,10.43,51319.0,10.45,10.48,10.4,10.43,51319.0
2020-05-14 15:30:00,10.43,10.5,10.35,10.35,73664.0,10.43,10.5,10.35,10.35,73664.0
2020-05-14 15:35:00,10.35,10.39,10.29,10.33,68496.0,10.35,10.39,10.29,10.33,68496.0
2020-05-14 15:40:00,10.34,10.36,10.31,10.36,52196.0,10.34,10.36,10.31,10.36,52196.0
2020-05-14 15:45:00,10.38,10.46,10.38,10.46,55108.0,10.38,10.46,10.38,10.46,55108.0
2020-05-14 15:50:00,10.47,10.58,10.44,10.54,121936.0,10.47,10.58,10.44,10.54,121936.0
2020-05-14 15:55:00,10.53,10.53,10.48,10.51,109907.0,10.53,10.53,10.48,10.51,109907.0
2020-05-15 09:30:00,10.41,10.42,10.28,10.34,29640.0,10.41,10.42,10.28,10.34,29640.0
2020-05-15 09:35:00,10.32,10.47,10.26,10.46,15400.0,10.32,10.47,10.26,10.46,15400.0
2020-05-15 09:40:00,10.45,10.55,10.42,10.54,15087.0,10.45,10.55,10.42,10.54,15087.0
2020-05-15 09:45:00,10.56,10.56,10.47,10.51,9983.0,10.56,10.56,10.47,10.51,9983.0
2020-05-15 09:50:00,10.51,10.66,10.51,10.66,9077.0,10.51,10.66,10.51,10.66,9077.0
2020-05-15 09:55:00,10.64,10.65,10.57,10.64,25741.0,10.64,10.65,10.57,10.64,25741.0
2020-05-15 10:00:00,10.63,10.64,10.53,10.56,57808.0,10.63,10.64,10.53,10.56,57808.0
2020-05-15 10:05:00,10.55,10.69,10.55,10.69,20619.0,10.55,10.69,10.55,10.69,20619.0
2020-05-15 10:10:00,10.69,10.81,10.69,10.77,23695.0,10.69,10.81,10.69,10.77,23695.0
2020-05-15 10:15:00,10.77,10.78,10.72,10.74,94140.0,10.77,10.78,10.72,10.74,94140.0
2020-05-15 10:20:00,10.72,10.83,10.72,10.77,23566.0,10.72,10.83,10.72,10.77,23566.0
2020-05-15 10:25:00,10.78,10.9,10.78,10.88,30989.0,10.78,10.9,10.78,10.88,30989.0
2020-05-15 10:30:00,10.87,10.91,10.84,10.88,11245.0,10.87,10.91,10.84,10.88,11245.0
2020-05-15 10:35:00,10.86,10.93,10.82,10.85,28743.0,10.86,10.93,10.82,10.85,28743.0
2020-05-15 10:40:00,10.86,10.92,10.84,10.91,15961.0,10.86,10.92,10.84,10.91,15961.0
2020-05-15 10:45:00,10.9,11.0,10.89,10.99,14306.0,10.9,11.0,10.89,10.99,14306.0
2020-05-15 10:50:00,11.0,11.0,10.88,10.9,11080.0,11.0,11.0,10.88,10.9,11080.0
2020-05-15 10:55:00,10.92,10.95,10.89,10.94,20543.0,10.92,10.95,10.89,10.94,20543.0
2020-05-15 11:00:00,10.94,10.95,10.88,10.9,33445.0,10.94,10.95,10.88,10.9,33445.0
2020-05-15 11:05:00,10.89,10.97,10.86,10.96,17275.0,10.89,10.97,10.86,10.96,17275.0
2020-05-15 11:10:00,10.97,10.99,10.93,10.99,9829.0,10.97,10.99,10.93,10.99,9829.0
2020-05-15 11:15:00,10.96,10.97,10.94,10.95,7200.0,10.96,10.97,10.94,10.95,7200.0
2020-05-15 11:20:00,10.95,11.09,10.95,11.07,40812.0,10.95,11.09,10.95,11.07,40812.0
2020-05-15 11:25:00,11.07,11.08,11.03,11.04,15034.0,11.07,11.08,11.03,11.04,15034.0
2020-05-15 11:30:00,11.03,11.04,10.99,11.01,16146.0,11.03,11.04,10.99,11.01,16146.0
2020-05-15 11:35:00,11.01,11.01,10.9,10.94,24596.0,11.01,11.01,10.9,10.94,24596.0
2020-05-15 11:40:00,10.94,10.94,10.89,10.9,28711.0,10.94,10.94,10.89,10.9,28711.0
2020-05-15 11:45:00,10.9,10.94,10.86,10.93,43363.0,10.9,10.94,10.86,10.93,43363.0
2020-05-15 11:50:00,10.92,10.96,10.91,10.92,15248.0,10.92,10.96,10.91,10.92,15248.0
2020-05-15 11:55:00,10.92,11.04,10.91,11.02,61186.0,10.92,11.04,10.91,11.02,61186.0
2020-05-15 12:00:00,11.02,11.09,11.01,11.09,15482.0,11.02,11.09,11.01,11.09,15482.0
2020-05-15 12:05:00,11.08,11.1,11.06,11.07,27454.0,11.08,11.1,11.06,11.07,27454.0
2020-05-15 12:10:00,11.07,11.08,11.02,11.02,11949.0,11.07,11.08,11.02,11.02,11949.0
2020-05-15 12:15:00,11.02,11.05,11.0,11.03,10830.0,11.02,11.05,11.0,11.03,10830.0
2020-05-15 12:20:00,11.05,11.1,11.04,11.1,12483.0,11.05,11.1,11.04,11.1,12483.0
2020-05-15 12:25:00,11.1,11.15,11.06,11.1,30144.0,11.1,11.15,11.06,11.1,30144.0
2020-05-15 12:30:00,11.08,11.08,11.02,11.05,16298.0,11.08,11.08,11.02,11.05,16298.0
2020-05-15 12:35:00,11.06,11.09,11.04,11.09,6465.0,11.06,11.09,11.04,11.09,6465.0
2020-05-15 12:40:00,11.1,11.13,11.08,11.09,4159.0,11.1,11.13,11.08,11.09,4159.0
2020-05-15 12:45:00,11.11,11.12,11.07,11.11,4733.0,11.11,11.12,11.07,11.11,4733.0
2020-05-15 12:50:00,11.1,11.12,11.07,11.11,13303.0,11.1,11.12,11.07,11.11,13303.0
2020-05-15 12:55:00,11.08,11.1,11.06,11.09,8555.0,11.08,11.1,11.06,11.09,8555.0
2020-05-15 13:00:00,11.1,11.16,11.09,11.11,16554.0,11.1,11.16,11.09,11.11,16554.0
2020-05-15 13:05:00,11.11,11.12,11.09,11.12,5800.0,11.11,11.12,11.09,11.12,5800.0
2020-05-15 13:10:00,11.13,11.15,11.12,11.15,25503.0,11.13,11.15,11.12,11.15,25503.0
2020-05-15 13:15:00,11.15,11.15,11.1,11.13,13279.0,11.15,11.15,11.1,11.13,13279.0
2020-05-15 13:20:00,11.15,11.15,11.11,11.12,5853.0,11.15,11.15,11.11,11.12,5853.0
2020-05-15 13:25:00,11.13,11.15,11.13,11.14,9231.0,11.13,11.15,11.13,11.14,9231.0
2020-05-15 13:30:00,11.15,11.19,11.14,11.17,20137.0,11.15,11.19,11.14,11.17,20137.0
2020-05-15 13:35:00,11.17,11.23,11.16,11.23,9834.0,11.17,11.23,11.16,11.23,9834.0
2020-05-15 13:40:00,11.23,11.26,11.22,11.24,11852.0,11.23,11.26,11.22,11.24,11852.0
2020-05-15 13:45:00,11.23,11.23,11.18,11.22,17203.0,11.23,11.23,11.18,11.22,17203.0
2020-05-15 13:50:00,11.21,11.28,11.21,11.26,8738.0,11.21,11.28,11.21,11.26,8738.0
2020-05-15 13:55:00,11.26,11.28,11.25,11.27,10666.0,11.26,11.28,11.25,11.27,10666.0
2020-05-15 14:00:00,11.28,11.34,11.28,11.32,11581.0,11.28,11.34,11.28,11.32,11581.0
2020-05-15 14:05:00,11.32,11.33,11.28,11.29,8334.0,11.32,11.33,11.28,11.29,8334.0
2020-05-15 14:10:00,11.28,11.28,11.23,11.24,8622.0,11.28,11.28,11.23,11.24,8622.0
2020-05-15 14:15:00,11.24,11.24,11.18,11.2,20705.0,11.24,11.24,11.18,11.2,20705.0
2020-05-15 14:20:00,11.2,11.26,11.18,11.22,28864.0,11.2,11.26,11.18,11.22,28864.0
2020-05-15 14:25:00,11.22,11.27,11.21,11.25,14735.0,11.22,11.27,11.21,11.25,14735.0
2020-05-15 14:30:00,11.25,11.25,11.16,11.16,6812.0,11.25,11.25,11.16,11.16,6812.0
2020-05-15 14:35:00,11.17,11.17,11.11,11.15,10470.0,11.17,11.17,11.11,11.15,10470.0
2020-05-15 14:40:00,11.16,11.19,11.13,11.17,8274.0,11.16,11.19,11.13,11.17,8274.0
2020-05-15 14:45:00,11.17,11.19,11.14,11.15,9453.0,11.17,11.19,11.14,11.15,9453.0
2020-05-15 14:50:00,11.15,11.2,11.15,11.2,14705.0,11.15,11.2,11.15,11.2,14705.0
2020-05-15 14:55:00,11.22,11.25,11.18,11.19,35269.0,11.22,11.25,11.18,11.19,35269.0
2020-05-15 15:00:00,11.2,11.24,11.16,11.17,27587.0,11.2,11.24,11.16,11.17,27587.0
2020-05-15 15:05:00,11.18,11.19,11.14,11.16,6422.0,11.18,11.19,11.14,11.16,6422.0
2020-05-15 15:10:00,11.16,11.17,11.13,11.16,12935.0,11.16,11.17,11.13,11.16,12935.0
2020-05-15 15:15:00,11.16,11.17,11.15,11.17,6566.0,11.16,11.17,11.15,11.17,6566.0
2020-05-15 15:20:00,11.17,11.2,11.16,11.17,6895.0,11.17,11.2,11.16,11.17,6895.0
2020-05-15 15:25:00,11.17,11.23,11.16,11.19,12966.0,11.17,11.23,11.16,11.19,12966.0
2020-05-15 15:30:00,11.2,11.2,11.13,11.13,22632.0,11.2,11.2,11.13,11.13,22632.0
2020-05-15 15:35:00,11.13,11.13,11.06,11.09,24964.0,11.13,11.13,11.06,11.09,24964.0
2020-05-15 15:40:00,11.09,11.09,11.03,11.05,39928.0,11.09,11.09,11.03,11.05,39928.0
2020-05-15 15:45:00,11.06,11.11,11.04,11.1,25188.0,11.06,11.11,11.04,11.1,25188.0
2020-05-15 15:50:00,11.09,11.13,11.06,11.12,39361.0,11.09,11.13,11.06,11.12,39361.0
2020-05-15 15:55:00,11.12,11.14,11.08,11.14,116953.0,11.12,11.14,11.08,11.14,116953.0
2020-05-18 09:30:00,11.97,12.17,11.93,12.14,97440.0,11.97,12.17,11.93,12.14,97440.0
2020-05-18 09:35:00,12.15,12.23,12.1,12.19,46663.0,12.15,12.23,12.1,12.19,46663.0
2020-05-18 09:40:00,12.2,12.23,11.93,12.01,60904.0,12.2,12.23,11.93,12.01,60904.0
2020-05-18 09:45:00,12.03,12.12,11.99,12.06,27809.0,12.03,12.12,11.99,12.06,27809.0
2020-05-18 09:50:00,12.07,12.2,12.06,12.16,134052.0,12.07,12.2,12.06,12.16,134052.0
2020-05-18 09:55:00,12.17,12.26,12.15,12.26,56095.0,12.17,12.26,12.15,12.26,56095.0
2020-05-18 10:00:00,12.23,12.29,12.19,12.21,56432.0,12.23,12.29,12.19,12.21,56432.0
2020-05-18 10:05:00,12.2,12.21,12.1,12.12,106090.0,12.2,12.21,12.1,12.12,106090.0
2020-05-18 10:10:00,12.11,12.12,11.82,11.82,50282.0,12.11,12.12,11.82,11.82,50282.0
2020-05-18 10:15:00,11.81,11.96,11.8,11.95,40149.0,11.81,11.96,11.8,11.95,40149.0
2020-05-18 10:20:00,11.94,11.98,11.9,11.96,20946.0,11.94,11.98,11.9,11.96,20946.0
2020-05-18 10:25:00,11.95,11.99,11.94,11.95,20238.0,11.95,11.99,11.94,11.95,20238.0
2020-05-18 10:30:00,11.96,11.98,11.87,11.98,26867.0,11.96,11.98,11.87,11.98,26867.0
2020-05-18 10:35:00,11.97,12.03,11.95,12.01,17281.0,11.97,12.03,11.95,12.01,17281.0
2020-05-18 10:40:00,12.03,12.09,12.02,12.07,12165.0,12.03,12.09,12.02,12.07,12165.0
2020-05-18 10:45:00,12.08,12.19,12.05,12.17,37366.0,12.08,12.19,12.05,12.17,37366.0
2020-05-18 10:50:00,12.17,12.2,12.15,12.15,61164.0,12.17,12.2,12.15,12.15,61164.0
2020-05-18 10:55:00,12.14,12.19,12.12,12.14,21333.0,12.14,12.19,12.12,12.14,21333.0
2020-05-18 11:00:00,12.13,12.19,12.09,12.16,28624.0,12.13,12.19,12.09,12.16,28624.0
2020-05-18 11:05:00,12.15,12.22,12.13,12.22,28519.0,12.15,12.22,12.13,12.22,28519.0
2020-05-18 11:10:00,12.23,12.25,12.14,12.22,22930.0,12.23,12.25,12.14,12.22,22930.0
2020-05-18 11:15:00,12.21,12.25,12.17,12.23,21670.0,12.21,12.25,12.17,12.23,21670.0
2020-05-18 11:20:00,12.23,12.3,12.23,12.29,23159.0,12.23,12.3,12.23,12.29,23159.0
2020-05-18 11:25:00,12.29,12.3,12.19,12.21,21445.0,12.29,12.3,12.19,12.21,21445.0
2020-05-18 11:30:00,12.2,12.21,12.04,12.04,25439.0,12.2,12.21,12.04,12.04,25439.0
2020-05-18 11:35:00,12.04,12.04,11.91,11.92,49088.0,12.04,12.04,11.91,11.92,49088.0
2020-05-18 11:40:00,11.93,11.96,11.9,11.94,40965.0,11.93,11.96,11.9,11.94,40965.0
2020-05-18 11:45:00,11.92,11.94,11.85,11.86,29781.0,11.92,11.94,11.85,11.86,29781.0
2020-05-18 11:50:00,11.85,11.92,11.84,11.9,27523.0,11.85,11.92,11.84,11.9,27523.0
2020-05-18 11:55:00,11.91,11.91,11.83,11.84,9134.0,11.91,11.91,11.83,11.84,9134.0
2020-05-18 12:00:00,11.83,11.84,11.8,11.82,23107.0,11.83,11.84,11.8,11.82,23107.0
2020-05-18 12:05:00,11.83,11.91,11.83,11.9,11083.0,11.83,11.91,11.83,11.9,11083.0
2020-05-18 12:10:00,11.89,11.89,11.82,11.82,6720.0,11.89,11.89,11.82,11.82,6720.0
2020-05-18 12:15:00,11.82,11.84,11.76,11.76,24529.0,11.82,11.84,11.76,11.76,24529.0
2020-05-18 12:20:00,11.76,11.8,11.76,11.79,10335.0,11.76,11.8,11.76,11.79,10335.0
2020-05-18 12:25:00,11.79,11.86,11.78,11.86,5600.0,11.79,11.86,11.78,11.86,5600.0
2020-05-18 12:30:00,11.85,11.89,11.84,11.87,17303.0,11.85,11.89,11.84,11.87,17303.0
2020-05-18 12:35:00,11.87,11.87,11.82,11.83,9976.0,11.87,11.87,11.82,11.83,9976.0
2020-05-18 12:40:00,11.84,11.84,11.8,11.84,5002.0,11.84,11.84,11.8,11.84,5002.0
2020-05-18 12:45:00,11.83,11.84,11.82,11.84,7015.0,11.83,11.84,11.82,11.84,7015.0
2020-05-18 12:50:00,11.84,11.89,11.84,11.88,8083.0,11.84,11.89,11.84,11.88,8083.0
2020-05-18 12:55:00,11.89,11.9,11.87,11.88,8391.0,11.89,11.9,11.87,11.88,8391.0
2020-05-18 13:00:00,11.89,11.93,11.89,11.92,13967.0,11.89,11.93,11.89,11.92,13967.0
2020-05-18 13:05:00,11.93,11.95,11.92,11.94,45161.0,11.93,11.95,11.92,11.94,45161.0
2020-05-18 13:10:00,11.95,11.97,11.93,11.96,9993.0,11.95,11.97,11.93,11.96,9993.0
2020-05-18 13:15:00,11.97,11.97,11.93,11.96,7678.0,11.97,11.97,11.93,11.96,7678.0
2020-05-18 13:20:00,11.96,11.99,11.95,11.97,4290.0,11.96,11.99,11.95,11.97,4290.0
2020-05-18 13:25:00,11.96,11.97,11.94,11.95,4386.0,11.96,11.97,11.94,11.95,4386.0
2020-05-18 13:30:00,11.95,11.96,11.91,11.92,6026.0,11.95,11.96,11.91,11.92,6026.0
2020-05-18 13:35:00,11.93,11.95,11.91,11.95,4511.0,11.93,11.95,11.91,11.95,4511.0
2020-05-18 13:40:00,11.93,11.95,11.91,11.94,6253.0,11.93,11.95,11.91,11.94,6253.0
2020-05-18 13:45:00,11.94,11.97,11.93,11.94,11913.0,11.94,11.97,11.93,11.94,11913.0
2020-05-18 13:50:00,11.94,11.95,11.93,11.95,4799.0,11.94,11.95,11.93,11.95,4799.0
2020-05-18 13:55:00,11.94,11.96,11.92,11.94,7415.0,11.94,11.96,11.92,11.94,7415.0
2020-05-18 14:00:00,11.94,11.94,11.88,11.9,27366.0,11.94,11.94,11.88,11.9,27366.0
2020-05-18 14:05:00,11.91,11.91,11.78,11.8,12011.0,11.91,11.91,11.78,11.8,12011.0
2020-05-18 14:10:00,11.79,11.8,11.75,11.76,15894.0,11.79,11.8,11.75,11.76,15894.0
2020-05-18 14:15:00,11.76,11.77,11.7,11.71,45413.0,11.76,11.77,11.7,11.71,45413.0
2020-05-18 14:20:00,11.72,11.74,11.65,11.65,22858.0,11.72,11.74,11.65,11.65,22858.0
2020-05-18 14:25:00,11.65,11.68,11.64,11.67,15187.0,11.65,11.68,11.64,11.67,15187.0
2020-05-18 14:30:00,11.67,11.74,11.67,11.71,28960.0,11.67,11.74,11.67,11.71,28960.0
2020-05-18 14:35:00,11.71,11.8,11.68,11.8,67702.0,11.71,11.8,11.68,11.8,67702.0
2020-05-18 14:40:00,11.8,11.8,11.76,11.8,5976.0,11.8,11.8,11.76,11.8,5976.0
2020-05-18 14:45:00,11.8,11.81,11.76,11.77,6500.0,11.8,11.81,11.76,11.77,6500.0
2020-05-18 14:50:00,11.75,11.76,11.73,11.75,5594.0,11.75,11.76,11.73,11.75,5594.0
2020-05-18 14:55:00,11.75,11.78,11.74,11.77,6680.0,11.75,11.78,11.74,11.77,6680.0
2020-05-18 15:00:00,11.78,11.82,11.77,11.82,7746.0,11.78,11.82,11.77,11.82,7746.0
2020-05-18 15:05:00,11.82,11.86,11.8,11.86,11575.0,11.82,11.86,11.8,11.86,11575.0
2020-05-18 15:10:00,11.85,11.86,11.82,11.85,16014.0,11.85,11.86,11.82,11.85,16014.0
2020-05-18 15:15:00,11.85,11.89,11.81,11.88,13232.0,11.85,11.89,11.81,11.88,13232.0
2020-05-18 15:20:00,11.89,11.89,11.81,11.83,25477.0,11.89,11.89,11.81,11.83,25477.0
2020-05-18 15:25:00,11.83,11.87,11.83,11.86,13773.0,11.83,11.87,11.83,11.86,13773.0
2020-05-18 15:30:00,11.86,11.9,11.84,11.89,25671.0,11.86,11.9,11.84,11.89,25671.0
2020-05-18 15:35:00,11.89,11.9,11.85,11.86,28099.0,11.89,11.9,11.85,11.86,28099.0
2020-05-18 15:40:00,11.86,11.9,11.85,11.88,44311.0,11.86,11.9,11.85,11.88,44311.0
2020-05-18 15:45:00,11.89,11.95,11.88,11.89,70313.0,11.89,11.95,11.88,11.89,70313.0
2020-05-18 15:50:00,11.89,11.91,11.84,11.84,68804.0,11.89,11.91,11.84,11.84,68804.0
2020-05-18 15:55:00,11.84,11.88,11.84,11.86,119574.0,11.84,11.88,11.84,11.86,119574.0
2020-05-19 09:30:00,11.74,11.74,11.53,11.53,41951.0,11.74,11.74,11.53,11.53,41951.0
2020-05-19 09:35:00,11.48,11.65,11.47,11.62,40342.0,11.48,11.65,11.47,11.62,40342.0
2020-05-19 09:40:00,11.61,11.67,11.48,11.64,18053.0,11.61,11.67,11.48,11.64,18053.0
2020-05-19 09:45:00,11.64,11.64,11.44,11.48,22642.0,11.64,11.64,11.44,11.48,22642.0
2020-05-19 09:50:00,11.46,11.58,11.43,11.58,22731.0,11.46,11.58,11.43,11.58,22731.0
2020-05-19 09:55:00,11.58,11.69,11.58,11.69,12390.0,11.58,11.69,11.58,11.69,12390.0
2020-05-19 10:00:00,11.68,11.7,11.58,11.68,21771.0,11.68,11.7,11.58,11.68,21771.0
2020-05-19 10:05:00,11.7,11.83,11.7,11.81,30416.0,11.7,11.83,11.7,11.81,30416.0
2020-05-19 10:10:00,11.8,11.83,11.74,11.8,23788.0,11.8,11.83,11.74,11.8,23788.0
2020-05-19 10:15:00,11.79,11.79,11.69,11.73,12957.0,11.79,11.79,11.69,11.73,12957.0
2020-05-19 10:20:00,11.74,11.76,11.66,11.7,20359.0,11.74,11.76,11.66,11.7,20359.0
2020-05-19 10:25:00,11.73,11.75,11.65,11.69,10085.0,11.73,11.75,11.65,11.69,10085.0
2020-05-19 10:30:00,11.71,11.72,11.67,11.72,7853.0,11.71,11.72,11.67,11.72,7853.0
2020-05-19 10:35:00,11.71,11.71,11.66,11.67,11304.0,11.71,11.71,11.66,11.67,11304.0
2020-05-19 10:40:00,11.66,11.66,11.61,11.63,10975.0,11.66,11.66,11.61,11.63,10975.0
2020-05-19 10:45:00,11.62,11.66,11.61,11.64,11990.0,11.62,11.66,11.61,11.64,11990.0
2020-05-19 10:50:00,11.65,11.73,11.65,11.73,12484.0,11.65,11.73,11.65,11.73,12484.0
2020-05-19 10:55:00,11.73,11.78,11.72,11.76,18762.0,11.73,11.78,11.72,11.76,18762.0
2020-05-19 11:00:00,11.77,11.87,11.76,11.87,34244.0,11.77,11.87,11.76,11.87,34244.0
2020-05-19 11:05:00,11.86,11.94,11.84,11.9,90020.0,11.86,11.94,11.84,11.9,90020.0
2020-05-19 11:10:00,11.9,11.95,11.82,11.83,15968.0,11.9,11.95,11.82,11.83,15968.0
2020-05-19 11:15:00,11.83,11.89,11.83,11.88,18323.0,11.83,11.89,11.83,11.88,18323.0
2020-05-19 11:20:00,11.87,11.91,11.85,11.9,9387.0,11.87,11.91,11.85,11.9,9387.0
2020-05-19 11:25:00,11.89,11.91,11.85,11.86,10159.0,11.89,11.91,11.85,11.86,10159.0
2020-05-19 11:30:00,11.87,11.94,11.86,11.87,41860.0,11.87,11.94,11.86,11.87,41860.0
2020-05-19 11:35:00,11.87,11.89,11.83,11.86,12901.0,11.87,11.89,11.83,11.86,12901.0
2020-05-19 11:40:00,11.85,11.89,11.85,11.87,8251.0,11.85,11.89,11.85,11.87,8251.0
2020-05-19 11:45:00,11.87,11.91,11.85,11.85,13116.0,11.87,11.91,11.85,11.85,13116.0
2020-05-19 11:50:00,11.85,11.87,11.81,11.83,12980.0,11.85,11.87,11.81,11.83,12980.0
2020-05-19 11:55:00,11.84,11.84,11.78,11.79,10258.0,11.84,11.84,11.78,11.79,10258.0
2020-05-19 12:00:00,11.8,11.81,11.78,11.79,14009.0,11.8,11.81,11.78,11.79,14009.0
2020-05-19 12:05:00,11.8,11.84,11.8,11.83,18028.0,11.8,11.84,11.8,11.83,18028.0
2020-05-19 12:10:00,11.82,11.83,11.81,11.82,4396.0,11.82,11.83,11.81,11.82,4396.0
2020-05-19 12:15:00,11.82,11.82,11.78,11.8,17766.0,11.82,11.82,11.78,11.8,17766.0
2020-05-19 12:20:00,11.8,11.82,11.79,11.82,4600.0,11.8,11.82,11.79,11.82,4600.0
2020-05-19 12:25:00,11.82,11.82,11.81,11.82,9817.0,11.82,11.82,11.81,11.82,9817.0
2020-05-19 12:30:00,11.82,11.86,11.81,11.81,16241.0,11.82,11.86,11.81,11.81,16241.0
2020-05-19 12:35:00,11.82,11.85,11.79,11.79,15979.0,11.82,11.85,11.79,11.79,15979.0
2020-05-19 12:40:00,11.79,11.81,11.79,11.8,4525.0,11.79,11.81,11.79,11.8,4525.0
2020-05-19 12:45:00,11.81,11.84,11.81,11.82,8096.0,11.81,11.84,11.81,11.82,8096.0
2020-05-19 12:50:00,11.82,11.85,11.81,11.85,7517.0,11.82,11.85,11.81,11.85,7517.0
2020-05-19 12:55:00,11.86,11.88,11.85,11.86,5898.0,11.86,11.88,11.85,11.86,5898.0
2020-05-19 13:00:00,11.86,11.87,11.85,11.85,10039.0,11.86,11.87,11.85,11.85,10039.0
2020-05-19 13:05:00,11.85,11.85,11.82,11.83,20706.0,11.85,11.85,11.82,11.83,20706.0
2020-05-19 13:10:00,11.84,11.88,11.83,11.86,10883.0,11.84,11.88,11.83,11.86,10883.0
2020-05-19 13:15:00,11.87,11.88,11.86,11.87,5143.0,11.87,11.88,11.86,11.87,5143.0
2020-05-19 13:20:00,11.86,11.86,11.84,11.85,6969.0,11.86,11.86,11.84,11.85,6969.0
2020-05-19 13:25:00,11.84,11.88,11.84,11.88,14130.0,11.84,11.88,11.84,11.88,14130.0
2020-05-19 13:30:00,11.88,11.94,11.88,11.91,32430.0,11.88,11.94,11.88,11.91,32430.0
2020-05-19 13:35:00,11.91,11.93,11.9,11.92,11301.0,11.91,11.93,11.9,11.92,11301.0
2020-05-19 13:40:00,11.92,11.94,11.91,11.93,9534.0,11.92,11.94,11.91,11.93,9534.0
2020-05-19 13:45:00,11.92,11.93,11.88,11.88,14607.0,11.92,11.93,11.88,11.88,14607.0
2020-05-19 13:50:00,11.88,11.9,11.86,11.88,20084.0,11.88,11.9,11.86,11.88,20084.0
2020-05-19 13:55:00,11.88,11.9,11.87,11.88,10325.0,11.88,11.9,11.87,11.88,10325.0
2020-05-19 14:00:00,11.88,11.91,11.85,11.88,31609.0,11.88,11.91,11.85,11.88,31609.0
2020-05-19 14:05:00,11.88,11.9,11.87,11.9,28450.0,11.88,11.9,11.87,11.9,28450.0
2020-05-19 14:10:00,11.88,11.9,11.87,11.9,10115.0,11.88,11.9,11.87,11.9,10115.0
2020-05-19 14:15:00,11.9,11.91,11.88,11.91,8313.0,11.9,11.91,11.88,11.91,8313.0
2020-05-19 14:20:00,11.9,11.91,11.88,11.9,14644.0,11.9,11.91,11.88,11.9,14644.0
2020-05-19 14:25:00,11.9,11.92,11.89,11.92,21154.0,11.9,11.92,11.89,11.92,21154.0
2020-05-19 14:30:00,11.92,11.96,11.92,11.96,16907.0,11.92,11.96,11.92,11.96,16907.0
2020-05-19 14:35:00,11.96,11.99,11.95,11.99,12316.0,11.96,11.99,11.95,11.99,12316.0
2020-05-19 14:40:00,11.98,12.03,11.98,12.01,20165.0,11.98,12.03,11.98,12.01,20165.0
2020-05-19 14:45:00,12.01,12.06,12.0,12.05,21001.0,12.01,12.06,12.0,12.05,21001.0
2020-05-19 14:50:00,12.06,12.07,12.04,12.04,20417.0,12.06,12.07,12.04,12.04,20417.0
2020-05-19 14:55:00,12.05,12.06,11.85,11.87,34248.0,12.05,12.06,11.85,11.87,34248.0
2020-05-19 15:00:00,11.87,11.93,11.86,11.93,21969.0,11.87,11.93,11.86,11.93,21969.0
2020-05-19 15:05:00,11.92,11.94,11.9,11.9,17962.0,11.92,11.94,11.9,11.9,17962.0
2020-05-19 15:10:00,11.91,11.98,11.9,11.94,22991.0,11.91,11.98,11.9,11.94,22991.0
2020-05-19 15:15:00,11.93,11.95,11.9,11.9,23584.0,11.93,11.95,11.9,11.9,23584.0
2020-05-19 15:20:00,11.9,11.91,11.83,11.83,46654.0,11.9,11.91,11.83,11.83,46654.0
2020-05-19 15:25:00,11.83,11.86,11.79,11.82,33785.0,11.83,11.86,11.79,11.82,33785.0
2020-05-19 15:30:00,11.81,11.82,11.78,11.8,42724.0,11.81,11.82,11.78,11.8,42724.0
2020-05-19 15:35:00,11.81,11.82,11.75,11.78,44752.0,11.81,11.82,11.75,11.78,44752.0
2020-05-19 15:40:00,11.78,11.81,11.77,11.78,28297.0,11.78,11.81,11.77,11.78,28297.0
2020-05-19 15:45:00,11.78,11.81,11.73,11.73,43338.0,11.78,11.81,11.73,11.73,43338.0
2020-05-19 15:50:00,11.73,11.74,11.67,11.7,63795.0,11.73,11.74,11.67,11.7,63795.0
2020-05-19 15:55:00,11.7,11.74,11.65,11.65,154901.0,11.7,11.74,11.65,11.65,154901.0
2020-05-20 09:30:00,11.83,11.89,11.6,11.69,37232.0,11.83,11.89,11.6,11.69,37232.0
2020-05-20 09:35:00,11.71,11.77,11.65,11.76,19089.0,11.71,11.77,11.65,11.76,19089.0
2020-05-20 09:40:00,11.77,11.83,11.68,11.79,48060.0,11.77,11.83,11.68,11.79,48060.0
2020-05-20 09:45:00,11.79,11.87,11.77,11.86,67545.0,11.79,11.87,11.77,11.86,67545.0
2020-05-20 09:50:00,11.86,11.87,11.74,11.74,24384.0,11.86,11.87,11.74,11.74,24384.0
2020-05-20 09:55:00,11.75,11.8,11.66,11.69,51315.0,11.75,11.8,11.66,11.69,51315.0
2020-05-20 10:00:00,11.69,11.74,11.65,11.7,44471.0,11.69,11.74,11.65,11.7,44471.0
2020-05-20 10:05:00,11.7,11.7,11.59,11.62,23500.0,11.7,11.7,11.59,11.62,23500.0
2020-05-20 10:10:00,11.62,11.65,11.56,11.59,17613.0,11.62,11.65,11.56,11.59,17613.0
2020-05-20 10:15:00,11.59,11.63,11.57,11.6,22598.0,11.59,11.63,11.57,11.6,22598.0
2020-05-20 10:20:00,11.6,11.66,11.59,11.63,13952.0,11.6,11.66,11.59,11.63,13952.0
2020-05-20 10:25:00,11.64,11.64,11.49,11.53,21278.0,11.64,11.64,11.49,11.53,21278.0
2020-05-20 10:30:00,11.53,11.61,11.52,11.61,15112.0,11.53,11.61,11.52,11.61,15112.0
2020-05-20 10:35:00,11.63,11.65,11.54,11.57,22866.0,11.63,11.65,11.54,11.57,22866.0
2020-05-20 10:40:00,11.57,11.57,11.52,11.57,24511.0,11.57,11.57,11.52,11.57,24511.0
2020-05-20 10:45:00,11.56,11.62,11.52,11.54,30463.0,11.56,11.62,11.52,11.54,30463.0
2020-05-20 10:50:00,11.54,11.56,11.5,11.5,17167.0,11.54,11.56,11.5,11.5,17167.0
2020-05-20 10:55:00,11.5,11.52,11.42,11.46,51273.0,11.5,11.52,11.42,11.46,51273.0
2020-05-20 11:00:00,11.45,11.48,11.31,11.33,55221.0,11.45,11.48,11.31,11.33,55221.0
2020-05-20 11:05:00,11.32,11.4,11.29,11.39,24785.0,11.32,11.4,11.29,11.39,24785.0
2020-05-20 11:10:00,11.39,11.43,11.35,11.43,16896.0,11.39,11.43,11.35,11.43,16896.0
2020-05-20 11:15:00,11.43,11.49,11.42,11.47,21541.0,11.43,11.49,11.42,11.47,21541.0
2020-05-20 11:20:00,11.46,11.48,11.42,11.42,15059.0,11.46,11.48,11.42,11.42,15059.0
2020-05-20 11:25:00,11.41,11.46,11.37,11.38,22655.0,11.41,11.46,11.37,11.38,22655.0
2020-05-20 11:30:00,11.38,11.39,11.34,11.36,27592.0,11.38,11.39,11.34,11.36,27592.0
2020-05-20 11:35:00,11.36,11.39,11.34,11.38,21148.0,11.36,11.39,11.34,11.38,21148.0
2020-05-20 11:40:00,11.37,11.38,11.33,11.37,10126.0,11.37,11.38,11.33,11.37,10126.0
2020-05-20 11:45:00,11.36,11.38,11.34,11.36,24468.0,11.36,11.38,11.34,11.36,24468.0
2020-05-20 11:50:00,11.37,11.43,11.36,11.39,13743.0,11.37,11.43,11.36,11.39,13743.0
2020-05-20 11:55:00,11.38,11.45,11.36,11.44,30497.0,11.38,11.45,11.36,11.44,30497.0
2020-05-20 12:00:00,11.44,11.45,11.38,11.42,24487.0,11.44,11.45,11.38,11.42,24487.0
2020-05-20 12:05:00,11.42,11.43,11.39,11.39,10092.0,11.42,11.43,11.39,11.39,10092.0
2020-05-20 12:10:00,11.4,11.41,11.37,11.41,11647.0,11.4,11.41,11.37,11.41,11647.0
2020-05-20 12:15:00,11.4,11.41,11.35,11.37,14230.0,11.4,11.41,11.35,11.37,14230.0
2020-05-20 12:20:00,11.37,11.37,11.32,11.34,24448.0,11.37,11.37,11.32,11.34,24448.0
2020-05-20 12:25:00,11.34,11.43,11.34,11.42,11383.0,11.34,11.43,11.34,11.42,11383.0
2020-05-20 12:30:00,11.42,11.42,11.35,11.4,32831.0,11.42,11.42,11.35,11.4,32831.0
2020-05-20 12:35:00,11.41,11.42,11.38,11.4,20856.0,11.41,11.42,11.38,11.4,20856.0
2020-05-20 12:40:00,11.39,11.45,11.37,11.42,28799.0,11.39,11.45,11.37,11.42,28799.0
2020-05-20 12:45:00,11.42,11.47,11.41,11.47,21616.0,11.42,11.47,11.41,11.47,21616.0
2020-05-20 12:50:00,11.47,11.52,11.46,11.49,24055.0,11.47,11.52,11.46,11.49,24055.0
2020-05-20 12:55:00,11.49,11.52,11.47,11.52,17454.0,11.49,11.52,11.47,11.52,17454.0
2020-05-20 13:00:00,11.52,11.53,11.47,11.47,29361.0,11.52,11.53,11.47,11.47,29361.0
2020-05-20 13:05:00,11.48,11.49,11.43,11.44,14945.0,11.48,11.49,11.43,11.44,14945.0
2020-05-20 13:10:00,11.44,11.51,11.42,11.49,26868.0,11.44,11.51,11.42,11.49,26868.0
2020-05-20 13:15:00,11.48,11.51,11.46,11.46,13943.0,11.48,11.51,11.46,11.46,13943.0
2020-05-20 13:20:00,11.46,11.47,11.43,11.44,14754.0,11.46,11.47,11.43,11.44,14754.0
2020-05-20 13:25:00,11.43,11.44,11.4,11.41,17596.0,11.43,11.44,11.4,11.41,17596.0
2020-05-20 13:30:00,11.42,11.44,11.38,11.38,30032.0,11.42,11.44,11.38,11.38,30032.0
2020-05-20 13:35:00,11.37,11.4,11.36,11.38,14054.0,11.37,11.4,11.36,11.38,14054.0
2020-05-20 13:40:00,11.38,11.41,11.36,11.41,23508.0,11.38,11.41,11.36,11.41,23508.0
2020-05-20 13:45:00,11.41,11.41,11.35,11.38,19572.0,11.41,11.41,11.35,11.38,19572.0
2020-05-20 13:50:00,11.38,11.38,11.34,11.35,11317.0,11.38,11.38,11.34,11.35,11317.0
2020-05-20 13:55:00,11.34,11.35,11.33,11.35,5584.0,11.34,11.35,11.33,11.35,5584.0
2020-05-20 14:00:00,11.35,11.39,11.34,11.35,26062.0,11.35,11.39,11.34,11.35,26062.0
2020-05-20 14:05:00,11.36,11.4,11.34,11.37,17760.0,11.36,11.4,11.34,11.37,17760.0
2020-05-20 14:10:00,11.37,11.38,11.35,11.36,14660.0,11.37,11.38,11.35,11.36,14660.0
2020-05-20 14:15:00,11.36,11.36,11.33,11.36,10612.0,11.36,11.36,11.33,11.36,10612.0
2020-05-20 14:20:00,11.35,11.36,11.32,11.34,11895.0,11.35,11.36,11.32,11.34,11895.0
2020-05-20 14:25:00,11.34,11.34,11.32,11.34,7461.0,11.34,11.34,11.32,11.34,7461.0
2020-05-20 14:30:00,11.33,11.36,11.32,11.34,13638.0,11.33,11.36,11.32,11.34,13638.0
2020-05-20 14:35:00,11.34,11.35,11.32,11.32,13209.0,11.34,11.35,11.32,11.32,13209.0
2020-05-20 14:40:00,11.32,11.33,11.3,11.31,16162.0,11.32,11.33,11.3,11.31,16162.0
2020-05-20 14:45:00,11.31,11.38,11.3,11.38,26114.0,11.31,11.38,11.3,11.38,26114.0
2020-05-20 14:50:00,11.38,11.45,11.38,11.44,50118.0,11.38,11.45,11.38,11.44,50118.0
2020-05-20 14:55:00,11.44,11.45,11.41,11.42,19003.0,11.44,11.45,11.41,11.42,19003.0
2020-05-20 15:00:00,11.42,11.43,11.37,11.38,26493.0,11.42,11.43,11.37,11.38,26493.0
2020-05-20 15:05:00,11.38,11.39,11.34,11.37,26440.0,11.38,11.39,11.34,11.37,26440.0
2020-05-20 15:10:00,11.38,11.38,11.32,11.34,25257.0,11.38,11.38,11.32,11.34,25257.0
2020-05-20 15:15:00,11.34,11.37,11.32,11.35,22605.0,11.34,11.37,11.32,11.35,22605.0
2020-05-20 15:20:00,11.35,11.37,11.3,11.3,27897.0,11.35,11.37,11.3,11.3,27897.0
2020-05-20 15:25:00,11.3,11.31,11.25,11.26,33581.0,11.3,11.31,11.25,11.26,33581.0
2020-05-20 15:30:00,11.26,11.33,11.25,11.33,71129.0,11.26,11.33,11.25,11.33,71129.0
2020-05-20 15:35:00,11.33,11.41,11.32,11.41,44072.0,11.33,11.41,11.32,11.41,44072.0
2020-05-20 15:40:00,11.4,11.43,11.39,11.42,32320.0,11.4,11.43,11.39,11.42,32320.0
2020-05-20 15:45:00,11.43,11.45,11.34,11.35,70284.0,11.43,11.45,11.34,11.35,70284.0
2020-05-20 15:50:00,11.35,11.36,11.3,11.33,93716.0,11.35,11.36,11.3,11.33,93716.0
2020-05-20 15:55:00,11.33,11.36,11.3,11.36,138655.0,11.33,11.36,11.3,11.36,138655.0
2020-05-21 09:30:00,11.39,11.71,11.37,11.71,30510.0,11.39,11.71,11.37,11.71,30510.0
2020-05-21 09:35:00,11.7,11.79,11.62,11.75,27626.0,11.7,11.79,11.62,11.75,27626.0
2020-05-21 09:40:00,11.71,11.75,11.63,11.74,11432.0,11.71,11.75,11.63,11.74,11432.0
2020-05-21 09:45:00,11.75,11.89,11.72,11.88,45681.0,11.75,11.89,11.72,11.88,45681.0
2020-05-21 09:50:00,11.87,11.95,11.85,11.91,17691.0,11.87,11.95,11.85,11.91,17691.0
2020-05-21 09:55:00,11.93,12.0,11.91,11.94,38176.0,11.93,12.0,11.91,11.94,38176.0
2020-05-21 10:00:00,11.95,12.05,11.94,12.0,56962.0,11.95,12.05,11.94,12.0,56962.0
2020-05-21 10:05:00,12.0,12.1,12.0,12.04,38194.0,12.0,12.1,12.0,12.04,38194.0
2020-05-21 10:10:00,12.05,12.15,12.04,12.11,107141.0,12.05,12.15,12.04,12.11,107141.0
2020-05-21 10:15:00,12.11,12.15,12.09,12.14,52050.0,12.11,12.15,12.09,12.14,52050.0
2020-05-21 10:20:00,12.13,12.17,12.1,12.15,32946.0,12.13,12.17,12.1,12.15,32946.0
2020-05-21 10:25:00,12.14,12.18,12.13,12.13,24204.0,12.14,12.18,12.13,12.13,24204.0
2020-05-21 10:30:00,12.13,12.15,12.05,12.12,71638.0,12.13,12.15,12.05,12.12,71638.0
2020-05-21 10:35:00,12.12,12.18,12.09,12.13,37732.0,12.12,12.18,12.09,12.13,37732.0
2020-05-21 10:40:00,12.12,12.22,12.11,12.21,56148.0,12.12,12.22,12.11,12.21,56148.0
2020-05-21 10:45:00,12.21,12.25,12.19,12.22,52268.0,12.21,12.25,12.19,12.22,52268.0
2020-05-21 10:50:00,12.23,12.26,12.21,12.22,47569.0,12.23,12.26,12.21,12.22,47569.0
2020-05-21 10:55:00,12.22,12.24,12.16,12.19,86715.0,12.22,12.24,12.16,12.19,86715.0
2020-05-21 11:00:00,12.18,12.19,12.05,12.08,59354.0,12.18,12.19,12.05,12.08,59354.0
2020-05-21 11:05:00,12.08,12.08,11.89,11.9,54321.0,12.08,12.08,11.89,11.9,54321.0
2020-05-21 11:10:00,11.9,11.96,11.85,11.96,34752.0,11.9,11.96,11.85,11.96,34752.0
2020-05-21 11:15:00,11.95,11.96,11.86,11.89,47506.0,11.95,11.96,11.86,11.89,47506.0
2020-05-21 11:20:00,11.89,11.93,11.87,11.89,33040.0,11.89,11.93,11.87,11.89,33040.0
2020-05-21 11:25:00,11.88,11.91,11.84,11.87,32610.0,11.88,11.91,11.84,11.87,32610.0
2020-05-21 11:30:00,11.88,11.99,11.87,11.91,33961.0,11.88,11.99,11.87,11.91,33961.0
2020-05-21 11:35:00,11.91,12.0,11.9,11.99,50036.0,11.91,12.0,11.9,11.99,50036.0
2020-05-21 11:40:00,11.99,12.0,11.93,11.98,37355.0,11.99,12.0,11.93,11.98,37355.0
2020-05-21 11:45:00,11.98,12.02,11.98,12.02,20936.0,11.98,12.02,11.98,12.02,20936.0
2020-05-21 11:50:00,12.02,12.04,12.0,12.02,15778.0,12.02,12.04,12.0,12.02,15778.0
2020-05-21 11:55:00,12.03,12.07,12.02,12.05,13586.0,12.03,12.07,12.02,12.05,13586.0
2020-05-21 12:00:00,12.05,12.1,12.05,12.08,17050.0,12.05,12.1,12.05,12.08,17050.0
2020-05-21 12:05:00,12.09,12.12,12.08,12.1,14354.0,12.09,12.12,12.08,12.1,14354.0
2020-05-21 12:10:00,12.11,12.11,12.06,12.09,28838.0,12.11,12.11,12.06,12.09,28838.0
2020-05-21 12:15:00,12.09,12.1,12.04,12.06,13953.0,12.09,12.1,12.04,12.06,13953.0
2020-05-21 12:20:00,12.07,12.13,12.07,12.13,9786.0,12.07,12.13,12.07,12.13,9786.0
2020-05-21 12:25:00,12.12,12.13,12.09,12.1,18545.0,12.12,12.13,12.09,12.1,18545.0
2020-05-21 12:30:00,12.1,12.13,12.08,12.12,11507.0,12.1,12.13,12.08,12.12,11507.0
2020-05-21 12:35:00,12.12,12.19,12.11,12.13,37177.0,12.12,12.19,12.11,12.13,37177.0
2020-05-21 12:40:00,12.15,12.2,12.14,12.19,29449.0,12.15,12.2,12.14,12.19,29449.0
2020-05-21 12:45:00,12.19,12.24,12.18,12.22,26211.0,12.19,12.24,12.18,12.22,26211.0
2020-05-21 12:50:00,12.23,12.29,12.21,12.27,43749.0,12.23,12.29,12.21,12.27,43749.0
2020-05-21 12:55:00,12.27,12.31,12.24,12.27,43118.0,12.27,12.31,12.24,12.27,43118.0
2020-05-21 13:00:00,12.27,12.31,12.23,12.31,24617.0,12.27,12.31,12.23,12.31,24617.0
2020-05-21 13:05:00,12.3,12.32,12.24,12.24,37082.0,12.3,12.32,12.24,12.24,37082.0
2020-05-21 13:10:00,12.25,12.27,12.19,12.2,17030.0,12.25,12.27,12.19,12.2,17030.0
2020-05-21 13:15:00,12.19,12.2,12.16,12.17,16348.0,12.19,12.2,12.16,12.17,16348.0
2020-05-21 13:20:00,12.18,12.18,12.14,12.16,12744.0,12.18,12.18,12.14,12.16,12744.0
2020-05-21 13:25:00,12.15,12.19,12.14,12.17,10190.0,12.15,12.19,12.14,12.17,10190.0
2020-05-21 13:30:00,12.18,12.18,12.13,12.16,11497.0,12.18,12.18,12.13,12.16,11497.0
2020-05-21 13:35:00,12.15,12.16,12.11,12.13,21694.0,12.15,12.16,12.11,12.13,21694.0
2020-05-21 13:40:00,12.13,12.13,12.08,12.12,28332.0,12.13,12.13,12.08,12.12,28332.0
2020-05-21 13:45:00,12.11,12.16,12.09,12.14,14921.0,12.11,12.16,12.09,12.14,14921.0
2020-05-21 13:50:00,12.14,12.14,12.1,12.13,32441.0,12.14,12.14,12.1,12.13,32441.0
2020-05-21 13:55:00,12.13,12.18,12.1,12.17,26209.0,12.13,12.18,12.1,12.17,26209.0
2020-05-21 14:00:00,12.18,12.32,12.18,12.29,46196.0,12.18,12.32,12.18,12.29,46196.0
2020-05-21 14:05:00,12.29,12.37,12.29,12.36,27058.0,12.29,12.37,12.29,12.36,27058.0
2020-05-21 14:10:00,12.36,12.38,12.32,12.35,32847.0,12.36,12.38,12.32,12.35,32847.0
2020-05-21 14:15:00,12.34,12.37,12.29,12.37,37214.0,12.34,12.37,12.29,12.37,37214.0
2020-05-21 14:20:00,12.37,12.39,12.33,12.36,38510.0,12.37,12.39,12.33,12.36,38510.0
2020-05-21 14:25:00,12.36,12.36,12.3,12.32,41146.0,12.36,12.36,12.3,12.32,41146.0
2020-05-21 14:30:00,12.32,12.33,12.22,12.23,33190.0,12.32,12.33,12.22,12.23,33190.0
2020-05-21 14:35:00,12.23,12.25,12.17,12.18,26601.0,12.23,12.25,12.17,12.18,26601.0
2020-05-21 14:40:00,12.17,12.2,12.14,12.17,52297.0,12.17,12.2,12.14,12.17,52297.0
2020-05-21 14:45:00,12.17,12.18,12.14,12.16,44906.0,12.17,12.18,12.14,12.16,44906.0
2020-05-21 14:50:00,12.17,12.2,12.13,12.17,36977.0,12.17,12.2,12.13,12.17,36977.0
2020-05-21 14:55:00,12.18,12.18,12.13,12.14,42023.0,12.18,12.18,12.13,12.14,42023.0
2020-05-21 15:00:00,12.13,12.18,12.13,12.16,55059.0,12.13,12.18,12.13,12.16,55059.0
2020-05-21 15:05:00,12.17,12.21,12.15,12.17,46985.0,12.17,12.21,12.15,12.17,46985.0
2020-05-21 15:10:00,12.17,12.2,12.14,12.19,28726.0,12.17,12.2,12.14,12.19,28726.0
2020-05-21 15:15:00,12.19,12.21,12.16,12.19,30464.0,12.19,12.21,12.16,12.19,30464.0
2020-05-21 15:20:00,12.19,12.19,12.12,12.16,59776.0,12.19,12.19,12.12,12.16,59776.0
2020-05-21 15:25:00,12.16,12.18,12.14,12.16,41066.0,12.16,12.18,12.14,12.16,41066.0
2020-05-21 15:30:00,12.16,12.17,12.1,12.12,86314.0,12.16,12.17,12.1,12.12,86314.0
2020-05-21 15:35:00,12.12,12.12,12.06,12.09,54728.0,12.12,12.12,12.06,12.09,54728.0
2020-05-21 15:40:00,12.09,12.12,12.07,12.12,36692.0,12.09,12.12,12.07,12.12,36692.0
2020-05-21 15:45:00,12.12,12.12,12.05,12.1,61847.0,12.12,12.12,12.05,12.1,61847.0
2020-05-21 15:50:00,12.1,12.11,12.03,12.04,75266.0,12.1,12.11,12.03,12.04,75266.0
2020-05-21 15:55:00,12.04,12.06,12.01,12.03,176893.0,12.04,12.06,12.01,12.03,176893.0
2020-05-22 09:30:00,12.0,12.03,11.91,11.99,34998.0,12.0,12.03,11.91,11.99,34998.0
2020-05-22 09:35:00,11.97,12.18,11.97,12.09,24344.0,11.97,12.18,11.97,12.09,24344.0
2020-05-22 09:40:00,12.08,12.1,12.02,12.03,15175.0,12.08,12.1,12.02,12.03,15175.0
2020-05-22 09:45:00,12.04,12.16,11.97,12.15,34208.0,12.04,12.16,11.97,12.15,34208.0
2020-05-22 09:50:00,12.14,12.17,12.05,12.09,66271.0,12.14,12.17,12.05,12.09,66271.0
2020-05-22 09:55:00,12.09,12.11,12.02,12.07,22384.0,12.09,12.11,12.02,12.07,22384.0
2020-05-22 10:00:00,12.07,12.07,12.01,12.05,36116.0,12.07,12.07,12.01,12.05,36116.0
2020-05-22 10:05:00,12.04,12.09,11.91,11.91,61337.0,12.04,12.09,11.91,11.91,61337.0
2020-05-22 10:10:00,11.92,11.94,11.73,11.73,23508.0,11.92,11.94,11.73,11.73,23508.0
2020-05-22 10:15:00,11.74,11.89,11.73,11.85,34225.0,11.74,11.89,11.73,11.85,34225.0
2020-05-22 10:20:00,11.86,11.93,11.86,11.91,16121.0,11.86,11.93,11.86,11.91,16121.0
2020-05-22 10:25:00,11.9,11.9,11.78,11.81,23628.0,11.9,11.9,11.78,11.81,23628.0
2020-05-22 10:30:00,11.8,11.93,11.77,11.91,19678.0,11.8,11.93,11.77,11.91,19678.0
2020-05-22 10:35:00,11.91,11.96,11.89,11.91,22046.0,11.91,11.96,11.89,11.91,22046.0
2020-05-22 10:40:00,11.91,11.92,11.79,11.79,32432.0,11.91,11.92,11.79,11.79,32432.0
2020-05-22 10:45:00,11.79,11.82,11.73,11.74,26118.0,11.79,11.82,11.73,11.74,26118.0
2020-05-22 10:50:00,11.73,11.78,11.73,11.75,16852.0,11.73,11.78,11.73,11.75,16852.0
2020-05-22 10:55:00,11.74,11.78,11.72,11.75,14333.0,11.74,11.78,11.72,11.75,14333.0
2020-05-22 11:00:00,11.76,11.81,11.75,11.79,16663.0,11.76,11.81,11.75,11.79,16663.0
2020-05-22 11:05:00,11.78,11.79,11.73,11.77,22212.0,11.78,11.79,11.73,11.77,22212.0
2020-05-22 11:10:00,11.76,11.8,11.73,11.79,10090.0,11.76,11.8,11.73,11.79,10090.0
2020-05-22 11:15:00,11.79,11.79,11.76,11.78,10826.0,11.79,11.79,11.76,11.78,10826.0
2020-05-22 11:20:00,11.78,11.78,11.68,11.69,39291.0,11.78,11.78,11.68,11.69,39291.0
2020-05-22 11:25:00,11.68,11.71,11.67,11.7,18006.0,11.68,11.71,11.67,11.7,18006.0
2020-05-22 11:30:00,11.7,11.71,11.64,11.68,23144.0,11.7,11.71,11.64,11.68,23144.0
2020-05-22 11:35:00,11.69,11.75,11.69,11.73,39533.0,11.69,11.75,11.69,11.73,39533.0
2020-05-22 11:40:00,11.73,11.74,11.7,11.71,12244.0,11.73,11.74,11.7,11.71,12244.0
2020-05-22 11:45:00,11.72,11.8,11.72,11.8,15113.0,11.72,11.8,11.72,11.8,15113.0
2020-05-22 11:50:00,11.79,11.86,11.78,11.79,41713.0,11.79,11.86,11.78,11.79,41713.0
2020-05-22 11:55:00,11.8,11.81,11.77,11.8,8729.0,11.8,11.81,11.77,11.8,8729.0
2020-05-22 12:00:00,11.8,11.81,11.77,11.77,8228.0,11.8,11.81,11.77,11.77,8228.0
2020-05-22 12:05:00,11.77,11.78,11.72,11.75,15051.0,11.77,11.78,11.72,11.75,15051.0
2020-05-22 12:10:00,11.75,11.77,11.74,11.75,6078.0,11.75,11.77,11.74,11.75,6078.0
2020-05-22 12:15:00,11.74,11.75,11.7,11.73,15253.0,11.74,11.75,11.7,11.73,15253.0
2020-05-22 12:20:00,11.73,11.74,11.66,11.69,12674.0,11.73,11.74,11.66,11.69,12674.0
2020-05-22 12:25:00,11.68,11.69,11.66,11.69,4860.0,11.68,11.69,11.66,11.69,4860.0
2020-05-22 12:30:00,11.69,11.75,11.68,11.73,33630.0,11.69,11.75,11.68,11.73,33630.0
2020-05-22 12:35:00,11.73,11.74,11.69,11.69,25619.0,11.73,11.74,11.69,11.69,25619.0
2020-05-22 12:40:00,11.69,11.69,11.65,11.68,18352.0,11.69,11.69,11.65,11.68,18352.0
2020-05-22 12:45:00,11.68,11.69,11.65,11.65,9682.0,11.68,11.69,11.65,11.65,9682.0
2020-05-22 12:50:00,11.65,11.67,11.64,11.67,9697.0,11.65,11.67,11.64,11.67,9697.0
2020-05-22 12:55:00,11.66,11.69,11.66,11.67,12202.0,11.66,11.69,11.66,11.67,12202.0
2020-05-22 13:00:00,11.68,11.71,11.66,11.69,23227.0,11.68,11.71,11.66,11.69,23227.0
2020-05-22 13:05:00,11.7,11.71,11.69,11.7,6046.0,11.7,11.71,11.69,11.7,6046.0
2020-05-22 13:10:00,11.69,11.71,11.67,11.69,22903.0,11.69,11.71,11.67,11.69,22903.0
2020-05-22 13:15:00,11.69,11.72,11.66,11.71,19482.0,11.69,11.72,11.66,11.71,19482.0
2020-05-22 13:20:00,11.71,11.76,11.71,11.75,21709.0,11.71,11.76,11.71,11.75,21709.0
2020-05-22 13:25:00,11.75,11.78,11.75,11.77,24552.0,11.75,11.78,11.75,11.77,24552.0
2020-05-22 13:30:00,11.77,11.8,11.75,11.79,20256.0,11.77,11.8,11.75,11.79,20256.0
2020-05-22 13:35:00,11.8,11.83,11.8,11.81,17732.0,11.8,11.83,11.8,11.81,17732.0
2020-05-22 13:40:00,11.8,11.87,11.8,11.87,61122.0,11.8,11.87,11.8,11.87,61122.0
2020-05-22 13:45:00,11.87,11.88,11.86,11.87,16557.0,11.87,11.88,11.86,11.87,16557.0
2020-05-22 13:50:00,11.86,11.91,11.85,11.88,21718.0,11.86,11.91,11.85,11.88,21718.0
2020-05-22 13:55:00,11.88,11.94,11.88,11.93,20779.0,11.88,11.94,11.88,11.93,20779.0
2020-05-22 14:00:00,11.94,12.02,11.93,11.99,33997.0,11.94,12.02,11.93,11.99,33997.0
2020-05-22 14:05:00,12.0,12.0,11.93,11.96,38990.0,12.0,12.0,11.93,11.96,38990.0
2020-05-22 14:10:00,11.96,11.97,11.89,11.89,26556.0,11.96,11.97,11.89,11.89,26556.0
2020-05-22 14:15:00,11.89,11.89,11.83,11.83,20147.0,11.89,11.89,11.83,11.83,20147.0
2020-05-22 14:20:00,11.83,11.85,11.8,11.84,10649.0,11.83,11.85,11.8,11.84,10649.0
2020-05-22 14:25:00,11.84,11.84,11.76,11.79,18341.0,11.84,11.84,11.76,11.79,18341.0
2020-05-22 14:30:00,11.79,11.8,11.75,11.77,36840.0,11.79,11.8,11.75,11.77,36840.0
2020-05-22 14:35:00,11.77,11.78,11.72,11.76,28494.0,11.77,11.78,11.72,11.76,28494.0
2020-05-22 14:40:00,11.76,11.77,11.73,11.74,15904.0,11.76,11.77,11.73,11.74,15904.0
2020-05-22 14:45:00,11.74,11.75,11.71,11.73,24089.0,11.74,11.75,11.71,11.73,24089.0
2020-05-22 14:50:00,11.72,11.72,11.69,11.71,34185.0,11.72,11.72,11.69,11.71,34185.0
2020-05-22 14:55:00,11.71,11.76,11.7,11.76,11787.0,11.71,11.76,11.7,11.76,11787.0
2020-05-22 15:00:00,11.75,11.76,11.73,11.75,11889.0,11.75,11.76,11.73,11.75,11889.0
2020-05-22 15:05:00,11.75,11.79,11.74,11.79,10477.0,11.75,11.79,11.74,11.79,10477.0
2020-05-22 15:10:00,11.79,11.81,11.77,11.78,20658.0,11.79,11.81,11.77,11.78,20658.0
2020-05-22 15:15:00,11.79,11.79,11.76,11.77,13475.0,11.79,11.79,11.76,11.77,13475.0
2020-05-22 15:20:00,11.77,11.77,11.72,11.75,23602.0,11.77,11.77,11.72,11.75,23602.0
2020-05-22 15:25:00,11.74,11.74,11.71,11.73,17229.0,11.74,11.74,11.71,11.73,17229.0
2020-05-22 15:30:00,11.73,11.77,11.72,11.76,28489.0,11.73,11.77,11.72,11.76,28489.0
2020-05-22 15:35:00,11.76,11.77,11.74,11.75,23201.0,11.76,11.77,11.74,11.75,23201.0
2020-05-22 15:40:00,11.75,11.77,11.73,11.77,32129.0,11.75,11.77,11.73,11.77,32129.0
2020-05-22 15:45:00,11.77,11.82,11.77,11.81,27406.0,11.77,11.82,11.77,11.81,27406.0
2020-05-22 15:50:00,11.81,11.83,11.8,11.82,87220.0,11.81,11.83,11.8,11.82,87220.0
2020-05-22 15:55:00,11.82,11.83,11.8,11.81,90482.0,11.82,11.83,11.8,11.81,90482.0
2020-05-26 09:30:00,12.56,12.6,12.38,12.53,125565.0,12.56,12.6,12.38,12.53,125565.0
2020-05-26 09:35:00,12.54,12.54,12.38,12.4,81899.0,12.54,12.54,12.38,12.4,81899.0
2020-05-26 09:40:00,12.41,12.5,12.41,12.49,40127.0,12.41,12.5,12.41,12.49,40127.0
2020-05-26 09:45:00,12.48,12.62,12.44,12.53,42307.0,12.48,12.62,12.44,12.53,42307.0
2020-05-26 09:50:00,12.52,12.55,12.46,12.5,17470.0,12.52,12.55,12.46,12.5,17470.0
2020-05-26 09:55:00,12.5,12.53,12.45,12.49,24812.0,12.5,12.53,12.45,12.49,24812.0
2020-05-26 10:00:00,12.49,12.53,12.46,12.49,23164.0,12.49,12.53,12.46,12.49,23164.0
2020-05-26 10:05:00,12.49,12.52,12.38,12.42,29865.0,12.49,12.52,12.38,12.42,29865.0
2020-05-26 10:10:00,12.43,12.46,12.42,12.46,6497.0,12.43,12.46,12.42,12.46,6497.0
2020-05-26 10:15:00,12.46,12.49,12.42,12.47,28253.0,12.46,12.49,12.42,12.47,28253.0
2020-05-26 10:20:00,12.46,12.46,12.42,12.44,14205.0,12.46,12.46,12.42,12.44,14205.0
2020-05-26 10:25:00,12.44,12.46,12.41,12.46,34650.0,12.44,12.46,12.41,12.46,34650.0
2020-05-26 10:30:00,12.47,12.51,12.45,12.51,10807.0,12.47,12.51,12.45,12.51,10807.0
2020-05-26 10:35:00,12.51,12.51,12.39,12.42,24398.0,12.51,12.51,12.39,12.42,24398.0
2020-05-26 10:40:00,12.41,12.47,12.41,12.45,14625.0,12.41,12.47,12.41,12.45,14625.0
2020-05-26 10:45:00,12.46,12.47,12.41,12.43,11380.0,12.46,12.47,12.41,12.43,11380.0
2020-05-26 10:50:00,12.42,12.59,12.42,12.59,28877.0,12.42,12.59,12.42,12.59,28877.0
2020-05-26 10:55:00,12.58,12.6,12.49,12.5,67410.0,12.58,12.6,12.49,12.5,67410.0
2020-05-26 11:00:00,12.5,12.5,12.45,12.46,24806.0,12.5,12.5,12.45,12.46,24806.0
2020-05-26 11:05:00,12.46,12.58,12.45,12.53,25021.0,12.46,12.58,12.45,12.53,25021.0
2020-05-26 11:10:00,12.52,12.61,12.51,12.59,17407.0,12.52,12.61,12.51,12.59,17407.0
2020-05-26 11:15:00,12.58,12.64,12.57,12.63,23444.0,12.58,12.64,12.57,12.63,23444.0
2020-05-26 11:20:00,12.62,12.62,12.55,12.55,26315.0,12.62,12.62,12.55,12.55,26315.0
2020-05-26 11:25:00,12.54,12.54,12.38,12.43,39485.0,12.54,12.54,12.38,12.43,39485.0
2020-05-26 11:30:00,12.43,12.46,12.38,12.45,16917.0,12.43,12.46,12.38,12.45,16917.0
2020-05-26 11:35:00,12.45,12.5,12.45,12.46,19803.0,12.45,12.5,12.45,12.46,19803.0
2020-05-26 11:40:00,12.47,12.51,12.42,12.44,26773.0,12.47,12.51,12.42,12.44,26773.0
2020-05-26 11:45:00,12.45,12.48,12.42,12.48,13210.0,12.45,12.48,12.42,12.48,13210.0
2020-05-26 11:50:00,12.48,12.49,12.42,12.44,10319.0,12.48,12.49,12.42,12.44,10319.0
2020-05-26 11:55:00,12.43,12.43,12.38,12.4,17122.0,12.43,12.43,12.38,12.4,17122.0
2020-05-26 12:00:00,12.4,12.41,12.36,12.37,22346.0,12.4,12.41,12.36,12.37,22346.0
2020-05-26 12:05:00,12.37,12.4,12.34,12.38,19855.0,12.37,12.4,12.34,12.38,19855.0
2020-05-26 12:10:00,12.39,12.45,12.38,12.42,12936.0,12.39,12.45,12.38,12.42,12936.0
2020-05-26 12:15:00,12.42,12.43,12.38,12.41,19821.0,12.42,12.43,12.38,12.41,19821.0
2020-05-26 12:20:00,12.42,12.46,12.39,12.44,54389.0,12.42,12.46,12.39,12.44,54389.0
2020-05-26 12:25:00,12.44,12.55,12.43,12.55,27333.0,12.44,12.55,12.43,12.55,27333.0
2020-05-26 12:30:00,12.55,12.58,12.51,12.51,22682.0,12.55,12.58,12.51,12.51,22682.0
2020-05-26 12:35:00,12.51,12.53,12.49,12.51,13396.0,12.51,12.53,12.49,12.51,13396.0
2020-05-26 12:40:00,12.51,12.55,12.5,12.54,15355.0,12.51,12.55,12.5,12.54,15355.0
2020-05-26 12:45:00,12.54,12.54,12.51,12.54,7325.0,12.54,12.54,12.51,12.54,7325.0
2020-05-26 12:50:00,12.53,12.57,12.52,12.54,17891.0,12.53,12.57,12.52,12.54,17891.0
2020-05-26 12:55:00,12.53,12.56,12.52,12.54,11305.0,12.53,12.56,12.52,12.54,11305.0
2020-05-26 13:00:00,12.54,12.56,12.51,12.54,12220.0,12.54,12.56,12.51,12.54,12220.0
2020-05-26 13:05:00,12.54,12.56,12.53,12.54,8413.0,12.54,12.56,12.53,12.54,8413.0
2020-05-26 13:10:00,12.54,12.54,12.49,12.5,6574.0,12.54,12.54,12.49,12.5,6574.0
2020-05-26 13:15:00,12.5,12.5,12.45,12.45,13254.0,12.5,12.5,12.45,12.45,13254.0
2020-05-26 13:20:00,12.46,12.47,12.43,12.46,22935.0,12.46,12.47,12.43,12.46,22935.0
2020-05-26 13:25:00,12.47,12.48,12.44,12.45,12606.0,12.47,12.48,12.44,12.45,12606.0
2020-05-26 13:30:00,12.45,12.47,12.43,12.45,15234.0,12.45,12.47,12.43,12.45,15234.0
2020-05-26 13:35:00,12.45,12.48,12.44,12.48,12515.0,12.45,12.48,12.44,12.48,12515.0
2020-05-26 13:40:00,12.47,12.47,12.43,12.44,21134.0,12.47,12.47,12.43,12.44,21134.0
2020-05-26 13:45:00,12.43,12.44,12.41,12.43,22376.0,12.43,12.44,12.41,12.43,22376.0
2020-05-26 13:50:00,12.43,12.46,12.42,12.45,10992.0,12.43,12.46,12.42,12.45,10992.0
2020-05-26 13:55:00,12.45,12.46,12.42,12.45,26341.0,12.45,12.46,12.42,12.45,26341.0
2020-05-26 14:00:00,12.45,12.46,12.42,12.44,19759.0,12.45,12.46,12.42,12.44,19759.0
2020-05-26 14:05:00,12.45,12.5,12.43,12.49,41229.0,12.45,12.5,12.43,12.49,41229.0
2020-05-26 14:10:00,12.49,12.52,12.48,12.52,23968.0,12.49,12.52,12.48,12.52,23968.0
2020-05-26 14:15:00,12.52,12.55,12.52,12.54,20733.0,12.52,12.55,12.52,12.54,20733.0
2020-05-26 14:20:00,12.55,12.6,12.54,12.6,28937.0,12.55,12.6,12.54,12.6,28937.0
2020-05-26 14:25:00,12.61,12.63,12.59,12.61,21103.0,12.61,12.63,12.59,12.61,21103.0
2020-05-26 14:30:00,12.62,12.64,12.59,12.6,25664.0,12.62,12.64,12.59,12.6,25664.0
2020-05-26 14:35:00,12.6,12.63,12.58,12.6,22214.0,12.6,12.63,12.58,12.6,22214.0
2020-05-26 14:40:00,12.61,12.61,12.58,12.61,21139.0,12.61,12.61,12.58,12.61,21139.0
2020-05-26 14:45:00,12.61,12.63,12.6,12.63,18457.0,12.61,12.63,12.6,12.63,18457.0
2020-05-26 14:50:00,12.63,12.63,12.6,12.6,16010.0,12.63,12.63,12.6,12.6,16010.0
2020-05-26 14:55:00,12.6,12.61,12.59,12.6,16465.0,12.6,12.61,12.59,12.6,16465.0
2020-05-26 15:00:00,12.6,12.62,12.58,12.6,41167.0,12.6,12.62,12.58,12.6,41167.0
2020-05-26 15:05:00,12.6,12.64,12.6,12.63,14759.0,12.6,12.64,12.6,12.63,14759.0
2020-05-26 15:10:00,12.63,12.66,12.61,12.65,75915.0,12.63,12.66,12.61,12.65,75915.0
2020-05-26 15:15:00,12.65,12.68,12.61,12.68,63907.0,12.65,12.68,12.61,12.68,63907.0
2020-05-26 15:20:00,12.68,12.73,12.65,12.73,31168.0,12.68,12.73,12.65,12.73,31168.0
2020-05-26 15:25:00,12.73,12.75,12.72,12.72,34209.0,12.73,12.75,12.72,12.72,34209.0
2020-05-26 15:30:00,12.73,12.74,12.66,12.67,54929.0,12.73,12.74,12.66,12.67,54929.0
2020-05-26 15:35:00,12.67,12.68,12.64,12.65,38955.0,12.67,12.68,12.64,12.65,38955.0
2020-05-26 15:40:00,12.66,12.66,12.61,12.61,64897.0,12.66,12.66,12.61,12.61,64897.0
2020-05-26 15:45:00,12.62,12.62,12.51,12.53,80985.0,12.62,12.62,12.51,12.53,80985.0
2020-05-26 15:50:00,12.54,12.64,12.51,12.63,131219.0,12.54,12.64,12.51,12.63,131219.0
2020-05-26 15:55:00,12.63,12.68,12.6,12.66,372275.0,12.63,12.68,12.6,12.66,372275.0
2020-05-27 09:30:00,13.2,13.34,13.01,13.11,66534.0,13.2,13.34,13.01,13.11,66534.0
2020-05-27 09:35:00,13.06,13.19,13.02,13.02,51459.0,13.06,13.19,13.02,13.02,51459.0
2020-05-27 09:40:00,13.03,13.12,12.93,13.02,132112.0,13.03,13.12,12.93,13.02,132112.0
2020-05-27 09:45:00,13.01,13.1,12.98,13.09,28028.0,13.01,13.1,12.98,13.09,28028.0
2020-05-27 09:50:00,13.08,13.1,12.88,12.92,69663.0,13.08,13.1,12.88,12.92,69663.0
2020-05-27 09:55:00,12.92,12.99,12.88,12.98,29211.0,12.92,12.99,12.88,12.98,29211.0
2020-05-27 10:00:00,12.99,13.04,12.86,12.89,40651.0,12.99,13.04,12.86,12.89,40651.0
2020-05-27 10:05:00,12.88,12.88,12.69,12.77,60349.0,12.88,12.88,12.69,12.77,60349.0
2020-05-27 10:10:00,12.78,12.92,12.78,12.87,43235.0,12.78,12.92,12.78,12.87,43235.0
2020-05-27 10:15:00,12.88,13.0,12.88,12.97,42169.0,12.88,13.0,12.88,12.97,42169.0
2020-05-27 10:20:00,12.97,12.97,12.82,12.84,33053.0,12.97,12.97,12.82,12.84,33053.0
2020-05-27 10:25:00,12.84,12.86,12.67,12.69,55598.0,12.84,12.86,12.67,12.69,55598.0
2020-05-27 10:30:00,12.7,12.7,12.61,12.63,66955.0,12.7,12.7,12.61,12.63,66955.0
2020-05-27 10:35:00,12.65,12.7,12.48,12.51,63663.0,12.65,12.7,12.48,12.51,63663.0
2020-05-27 10:40:00,12.5,12.51,12.38,12.5,45991.0,12.5,12.51,12.38,12.5,45991.0
2020-05-27 10:45:00,12.5,12.5,12.33,12.33,40462.0,12.5,12.5,12.33,12.33,40462.0
2020-05-27 10:50:00,12.34,12.5,12.3,12.5,62723.0,12.34,12.5,12.3,12.5,62723.0
2020-05-27 10:55:00,12.5,12.51,12.45,12.49,52988.0,12.5,12.51,12.45,12.49,52988.0
2020-05-27 11:00:00,12.49,12.69,12.43,12.69,55206.0,12.49,12.69,12.43,12.69,55206.0
2020-05-27 11:05:00,12.69,12.7,12.57,12.65,76884.0,12.69,12.7,12.57,12.65,76884.0
2020-05-27 11:10:00,12.65,12.71,12.61,12.63,55834.0,12.65,12.71,12.61,12.63,55834.0
2020-05-27 11:15:00,12.62,12.67,12.56,12.65,62607.0,12.62,12.67,12.56,12.65,62607.0
2020-05-27 11:20:00,12.65,12.65,12.54,12.57,49934.0,12.65,12.65,12.54,12.57,49934.0
2020-05-27 11:25:00,12.56,12.6,12.5,12.59,45379.0,12.56,12.6,12.5,12.59,45379.0
2020-05-27 11:30:00,12.58,12.67,12.55,12.67,35228.0,12.58,12.67,12.55,12.67,35228.0
2020-05-27 11:35:00,12.66,12.7,12.58,12.58,55699.0,12.66,12.7,12.58,12.58,55699.0
2020-05-27 11:40:00,12.58,12.61,12.55,12.6,26517.0,12.58,12.61,12.55,12.6,26517.0
2020-05-27 11:45:00,12.61,12.75,12.6,12.73,32585.0,12.61,12.75,12.6,12.73,32585.0
2020-05-27 11:50:00,12.73,12.75,12.65,12.68,50822.0,12.73,12.75,12.65,12.68,50822.0
2020-05-27 11:55:00,12.69,12.77,12.69,12.74,48789.0,12.69,12.77,12.69,12.74,48789.0
2020-05-27 12:00:00,12.74,12.74,12.63,12.68,30815.0,12.74,12.74,12.63,12.68,30815.0
2020-05-27 12:05:00,12.66,12.75,12.65,12.68,234677.0,12.66,12.75,12.65,12.68,234677.0
2020-05-27 12:10:00,12.68,12.7,12.63,12.63,42057.0,12.68,12.7,12.63,12.63,42057.0
2020-05-27 12:15:00,12.62,12.67,12.6,12.67,23479.0,12.62,12.67,12.6,12.67,23479.0
2020-05-27 12:20:00,12.67,12.69,12.65,12.66,25180.0,12.67,12.69,12.65,12.66,25180.0
2020-05-27 12:25:00,12.66,12.68,12.61,12.61,28517.0,12.66,12.68,12.61,12.61,28517.0
2020-05-27 12:30:00,12.62,12.65,12.58,12.65,30009.0,12.62,12.65,12.58,12.65,30009.0
2020-05-27 12:35:00,12.64,12.68,12.63,12.67,12779.0,12.64,12.68,12.63,12.67,12779.0
2020-05-27 12:40:00,12.66,12.7,12.64,12.69,20984.0,12.66,12.7,12.64,12.69,20984.0
2020-05-27 12:45:00,12.68,12.69,12.67,12.67,23350.0,12.68,12.69,12.67,12.67,23350.0
2020-05-27 12:50:00,12.68,12.72,12.66,12.68,30442.0,12.68,12.72,12.66,12.68,30442.0
2020-05-27 12:55:00,12.68,12.7,12.65,12.67,19762.0,12.68,12.7,12.65,12.67,19762.0
2020-05-27 13:00:00,12.67,12.73,12.62,12.71,29850.0,12.67,12.73,12.62,12.71,29850.0
2020-05-27 13:05:00,12.71,12.78,12.7,12.75,21949.0,12.71,12.78,12.7,12.75,21949.0
2020-05-27 13:10:00,12.75,12.79,12.73,12.76,33795.0,12.75,12.79,12.73,12.76,33795.0
2020-05-27 13:15:00,12.75,12.75,12.7,12.73,21021.0,12.75,12.75,12.7,12.73,21021.0
2020-05-27 13:20:00,12.74,12.74,12.71,12.72,24509.0,12.74,12.74,12.71,12.72,24509.0
2020-05-27 13:25:00,12.73,12.73,12.71,12.73,22186.0,12.73,12.73,12.71,12.73,22186.0
2020-05-27 13:30:00,12.73,12.77,12.7,12.77,46648.0,12.73,12.77,12.7,12.77,46648.0
2020-05-27 13:35:00,12.76,12.84,12.76,12.84,57431.0,12.76,12.84,12.76,12.84,57431.0
2020-05-27 13:40:00,12.84,12.9,12.8,12.9,60781.0,12.84,12.9,12.8,12.9,60781.0
2020-05-27 13:45:00,12.89,12.93,12.89,12.92,43795.0,12.89,12.93,12.89,12.92,43795.0
2020-05-27 13:50:00,12.92,12.92,12.87,12.92,43894.0,12.92,12.92,12.87,12.92,43894.0
2020-05-27 13:55:00,12.92,12.97,12.92,12.94,33360.0,12.92,12.97,12.92,12.94,33360.0
2020-05-27 14:00:00,12.94,13.05,12.93,13.02,75175.0,12.94,13.05,12.93,13.02,75175.0
2020-05-27 14:05:00,13.03,13.04,12.91,12.92,48076.0,13.03,13.04,12.91,12.92,48076.0
2020-05-27 14:10:00,12.92,12.96,12.9,12.92,36393.0,12.92,12.96,12.9,12.92,36393.0
2020-05-27 14:15:00,12.91,12.91,12.8,12.86,50560.0,12.91,12.91,12.8,12.86,50560.0
2020-05-27 14:20:00,12.85,12.86,12.82,12.85,32318.0,12.85,12.86,12.82,12.85,32318.0
2020-05-27 14:25:00,12.85,12.87,12.82,12.87,50758.0,12.85,12.87,12.82,12.87,50758.0
2020-05-27 14:30:00,12.87,12.89,12.79,12.89,46672.0,12.87,12.89,12.79,12.89,46672.0
2020-05-27 14:35:00,12.88,12.95,12.88,12.93,28106.0,12.88,12.95,12.88,12.93,28106.0
2020-05-27 14:40:00,12.92,12.94,12.87,12.87,25860.0,12.92,12.94,12.87,12.87,25860.0
2020-05-27 14:45:00,12.87,12.87,12.79,12.81,28544.0,12.87,12.87,12.79,12.81,28544.0
2020-05-27 14:50:00,12.82,12.83,12.78,12.83,32271.0,12.82,12.83,12.78,12.83,32271.0
2020-05-27 14:55:00,12.82,12.87,12.82,12.85,27238.0,12.82,12.87,12.82,12.85,27238.0
2020-05-27 15:00:00,12.85,12.87,12.82,12.84,37986.0,12.85,12.87,12.82,12.84,37986.0
2020-05-27 15:05:00,12.85,12.88,12.82,12.87,32452.0,12.85,12.88,12.82,12.87,32452.0
2020-05-27 15:10:00,12.87,12.96,12.87,12.96,39903.0,12.87,12.96,12.87,12.96,39903.0
2020-05-27 15:15:00,12.95,13.0,12.95,12.96,42946.0,12.95,13.0,12.95,12.96,42946.0
2020-05-27 15:20:00,12.96,12.97,12.92,12.94,44263.0,12.96,12.97,12.92,12.94,44263.0
2020-05-27 15:25:00,12.94,13.0,12.92,13.0,31843.0,12.94,13.0,12.92,13.0,31843.0
2020-05-27 15:30:00,12.99,13.04,12.98,13.04,70956.0,12.99,13.04,12.98,13.04,70956.0
2020-05-27 15:35:00,13.04,13.09,13.03,13.06,54079.0,13.04,13.09,13.03,13.06,54079.0
2020-05-27 15:40:00,13.06,13.14,13.04,13.13,121337.0,13.06,13.14,13.04,13.13,121337.0
2020-05-27 15:45:00,13.14,13.19,13.13,13.13,98959.0,13.14,13.19,13.13,13.13,98959.0
2020-05-27 15:50:00,13.13,13.14,13.05,13.13,134636.0,13.13,13.14,13.05,13.13,134636.0
2020-05-27 15:55:00,13.13,13.14,12.98,13.04,433004.0,13.13,13.14,12.98,13.04,433004.0
2020-05-28 09:30:00,12.28,12.51,12.1,12.21,311131.0,12.28,12.51,12.1,12.21,311131.0
2020-05-28 09:35:00,12.18,12.19,11.85,11.9,249431.0,12.18,12.19,11.85,11.9,249431.0
2020-05-28 09:40:00,11.91,12.07,11.85,12.01,110569.0,11.91,12.07,11.85,12.01,110569.0
2020-05-28 09:45:00,12.0,12.11,11.98,12.1,158778.0,12.0,12.11,11.98,12.1,158778.0
2020-05-28 09:50:00,12.11,12.45,12.09,12.41,199930.0,12.11,12.45,12.09,12.41,199930.0
2020-05-28 09:55:00,12.41,12.5,12.31,12.43,92311.0,12.41,12.5,12.31,12.43,92311.0
2020-05-28 10:00:00,12.4,12.42,12.2,12.24,108372.0,12.4,12.42,12.2,12.24,108372.0
2020-05-28 10:05:00,12.26,12.26,12.08,12.15,82436.0,12.26,12.26,12.08,12.15,82436.0
2020-05-28 10:10:00,12.14,12.16,12.05,12.05,86956.0,12.14,12.16,12.05,12.05,86956.0
2020-05-28 10:15:00,12.04,12.08,12.0,12.0,81285.0,12.04,12.08,12.0,12.0,81285.0
2020-05-28 10:20:00,11.98,12.09,11.98,12.0,79724.0,11.98,12.09,11.98,12.0,79724.0
2020-05-28 10:25:00,12.0,12.0,11.73,11.84,131566.0,12.0,12.0,11.73,11.84,131566.0
2020-05-28 10:30:00,11.85,11.88,11.8,11.83,118987.0,11.85,11.88,11.8,11.83,118987.0
2020-05-28 10:35:00,11.83,11.98,11.78,11.98,76059.0,11.83,11.98,11.78,11.98,76059.0
2020-05-28 10:40:00,11.96,12.2,11.95,12.15,123326.0,11.96,12.2,11.95,12.15,123326.0
2020-05-28 10:45:00,12.15,12.17,12.08,12.12,33985.0,12.15,12.17,12.08,12.12,33985.0
2020-05-28 10:50:00,12.12,12.24,12.11,12.13,44809.0,12.12,12.24,12.11,12.13,44809.0
2020-05-28 10:55:00,12.13,12.15,11.95,11.95,49139.0,12.13,12.15,11.95,11.95,49139.0
2020-05-28 11:00:00,11.95,12.07,11.9,12.07,45292.0,11.95,12.07,11.9,12.07,45292.0
2020-05-28 11:05:00,12.08,12.13,11.99,12.12,24628.0,12.08,12.13,11.99,12.12,24628.0
2020-05-28 11:10:00,12.11,12.23,12.11,12.21,33432.0,12.11,12.23,12.11,12.21,33432.0
2020-05-28 11:15:00,12.21,12.4,12.19,12.38,144384.0,12.21,12.4,12.19,12.38,144384.0
2020-05-28 11:20:00,12.37,12.44,12.28,12.3,53658.0,12.37,12.44,12.28,12.3,53658.0
2020-05-28 11:25:00,12.29,12.38,12.29,12.38,18806.0,12.29,12.38,12.29,12.38,18806.0
2020-05-28 11:30:00,12.36,12.4,12.29,12.31,32857.0,12.36,12.4,12.29,12.31,32857.0
2020-05-28 11:35:00,12.32,12.35,12.3,12.34,26804.0,12.32,12.35,12.3,12.34,26804.0
2020-05-28 11:40:00,12.34,12.39,12.32,12.33,19955.0,12.34,12.39,12.32,12.33,19955.0
2020-05-28 11:45:00,12.33,12.41,12.32,12.41,20279.0,12.33,12.41,12.32,12.41,20279.0
2020-05-28 11:50:00,12.41,12.42,12.34,12.38,28226.0,12.41,12.42,12.34,12.38,28226.0
2020-05-28 11:55:00,12.37,12.44,12.37,12.42,17929.0,12.37,12.44,12.37,12.42,17929.0
2020-05-28 12:00:00,12.43,12.45,12.38,12.39,11105.0,12.43,12.45,12.38,12.39,11105.0
2020-05-28 12:05:00,12.39,12.43,12.39,12.42,16922.0,12.39,12.43,12.39,12.42,16922.0
2020-05-28 12:10:00,12.42,12.44,12.39,12.39,9884.0,12.42,12.44,12.39,12.39,9884.0
2020-05-28 12:15:00,12.4,12.41,12.32,12.32,13819.0,12.4,12.41,12.32,12.32,13819.0
2020-05-28 12:20:00,12.32,12.33,12.3,12.31,8821.0,12.32,12.33,12.3,12.31,8821.0
2020-05-28 12:25:00,12.31,12.32,12.29,12.32,17845.0,12.31,12.32,12.29,12.32,17845.0
2020-05-28 12:30:00,12.31,12.34,12.26,12.34,27721.0,12.31,12.34,12.26,12.34,27721.0
2020-05-28 12:35:00,12.34,12.34,12.27,12.27,36527.0,12.34,12.34,12.27,12.27,36527.0
2020-05-28 12:40:00,12.27,12.3,12.23,12.28,19470.0,12.27,12.3,12.23,12.28,19470.0
2020-05-28 12:45:00,12.27,12.28,12.17,12.21,20175.0,12.27,12.28,12.17,12.21,20175.0
2020-05-28 12:50:00,12.21,12.22,12.12,12.12,10690.0,12.21,12.22,12.12,12.12,10690.0
2020-05-28 12:55:00,12.12,12.17,12.11,12.17,11433.0,12.12,12.17,12.11,12.17,11433.0
2020-05-28 13:00:00,12.16,12.16,12.06,12.06,12893.0,12.16,12.16,12.06,12.06,12893.0
2020-05-28 13:05:00,12.06,12.06,11.96,11.98,54878.0,12.06,12.06,11.96,11.98,54878.0
2020-05-28 13:10:00,11.98,12.01,11.93,12.0,39327.0,11.98,12.01,11.93,12.0,39327.0
2020-05-28 13:15:00,12.01,12.01,11.96,11.96,51357.0,12.01,12.01,11.96,11.96,51357.0
2020-05-28 13:20:00,11.97,11.98,11.91,11.91,23303.0,11.97,11.98,11.91,11.91,23303.0
2020-05-28 13:25:00,11.92,11.93,11.9,11.93,18873.0,11.92,11.93,11.9,11.93,18873.0
2020-05-28 13:30:00,11.92,11.93,11.9,11.93,18911.0,11.92,11.93,11.9,11.93,18911.0
2020-05-28 13:35:00,11.92,11.98,11.92,11.95,75932.0,11.92,11.98,11.92,11.95,75932.0
2020-05-28 13:40:00,11.95,11.96,11.92,11.93,19074.0,11.95,11.96,11.92,11.93,19074.0
2020-05-28 13:45:00,11.93,11.94,11.83,11.86,83549.0,11.93,11.94,11.83,11.86,83549.0
2020-05-28 13:50:00,11.85,11.87,11.83,11.87,28792.0,11.85,11.87,11.83,11.87,28792.0
2020-05-28 13:55:00,11.87,11.89,11.82,11.83,16860.0,11.87,11.89,11.82,11.83,16860.0
2020-05-28 14:00:00,11.83,11.95,11.83,11.95,34104.0,11.83,11.95,11.83,11.95,34104.0
2020-05-28 14:05:00,11.95,12.0,11.91,11.96,52859.0,11.95,12.0,11.91,11.96,52859.0
2020-05-28 14:10:00,11.96,11.98,11.94,11.98,30216.0,11.96,11.98,11.94,11.98,30216.0
2020-05-28 14:15:00,11.98,12.0,11.94,11.96,37062.0,11.98,12.0,11.94,11.96,37062.0
2020-05-28 14:20:00,11.96,11.97,11.95,11.96,12792.0,11.96,11.97,11.95,11.96,12792.0
2020-05-28 14:25:00,11.96,11.97,11.95,11.96,25559.0,11.96,11.97,11.95,11.96,25559.0
2020-05-28 14:30:00,11.96,11.97,11.9,11.91,54137.0,11.96,11.97,11.9,11.91,54137.0
2020-05-28 14:35:00,11.91,11.93,11.9,11.93,11696.0,11.91,11.93,11.9,11.93,11696.0
2020-05-28 14:40:00,11.93,11.99,11.92,11.99,22309.0,11.93,11.99,11.92,11.99,22309.0
2020-05-28 14:45:00,11.99,11.99,11.96,11.96,18080.0,11.99,11.99,11.96,11.96,18080.0
2020-05-28 14:50:00,11.97,12.0,11.96,12.0,43379.0,11.97,12.0,11.96,12.0,43379.0
2020-05-28 14:55:00,11.99,12.06,11.95,12.06,67877.0,11.99,12.06,11.95,12.06,67877.0
2020-05-28 15:00:00,12.05,12.11,12.01,12.11,27853.0,12.05,12.11,12.01,12.11,27853.0
2020-05-28 15:05:00,12.11,12.12,12.09,12.12,24537.0,12.11,12.12,12.09,12.12,24537.0
2020-05-28 15:10:00,12.11,12.17,12.09,12.13,43777.0,12.11,12.17,12.09,12.13,43777.0
2020-05-28 15:15:00,12.12,12.12,12.04,12.07,37316.0,12.12,12.12,12.04,12.07,37316.0
2020-05-28 15:20:00,12.07,12.08,11.97,12.0,45336.0,12.07,12.08,11.97,12.0,45336.0
2020-05-28 15:25:00,11.99,11.99,11.95,11.95,38025.0,11.99,11.99,11.95,11.95,38025.0
2020-05-28 15:30:00,11.95,11.96,11.85,11.87,81270.0,11.95,11.96,11.85,11.87,81270.0
2020-05-28 15:35:00,11.87,11.88,11.8,11.82,64328.0,11.87,11.88,11.8,11.82,64328.0
2020-05-28 15:40:00,11.81,11.81,11.75,11.76,173181.0,11.81,11.81,11.75,11.76,173181.0
2020-05-28 15:45:00,11.76,11.77,11.59,11.61,265684.0,11.76,11.77,11.59,11.61,265684.0
2020-05-28 15:50:00,11.61,11.62,11.47,11.54,287652.0,11.61,11.62,11.47,11.54,287652.0
2020-05-28 15:55:00,11.54,11.6,11.51,11.6,215028.0,11.54,11.6,11.51,11.6,215028.0
2020-05-29 09:30:00,11.55,11.55,11.27,11.39,119108.0,11.55,11.55,11.27,11.39,119108.0
2020-05-29 09:35:00,11.39,11.71,11.35,11.68,58117.0,11.39,11.71,11.35,11.68,58117.0
2020-05-29 09:40:00,11.66,11.71,11.55,11.67,34545.0,11.66,11.71,11.55,11.67,34545.0
2020-05-29 09:45:00,11.64,11.75,11.57,11.7,58996.0,11.64,11.75,11.57,11.7,58996.0
2020-05-29 09:50:00,11.68,11.75,11.64,11.74,70547.0,11.68,11.75,11.64,11.74,70547.0
2020-05-29 09:55:00,11.74,11.79,11.67,11.68,29393.0,11.74,11.79,11.67,11.68,29393.0
2020-05-29 10:00:00,11.68,11.7,11.54,11.56,37237.0,11.68,11.7,11.54,11.56,37237.0
2020-05-29 10:05:00,11.55,11.63,11.5,11.6,34445.0,11.55,11.63,11.5,11.6,34445.0
2020-05-29 10:10:00,11.61,11.84,11.61,11.84,42712.0,11.61,11.84,11.61,11.84,42712.0
2020-05-29 10:15:00,11.84,11.96,11.8,11.96,45637.0,11.84,11.96,11.8,11.96,45637.0
2020-05-29 10:20:00,11.95,11.99,11.85,11.85,35214.0,11.95,11.99,11.85,11.85,35214.0
2020-05-29 10:25:00,11.86,11.89,11.73,11.79,49148.0,11.86,11.89,11.73,11.79,49148.0
2020-05-29 10:30:00,11.79,11.8,11.65,11.68,19641.0,11.79,11.8,11.65,11.68,19641.0
2020-05-29 10:35:00,11.66,11.67,11.62,11.65,23422.0,11.66,11.67,11.62,11.65,23422.0
2020-05-29 10:40:00,11.64,11.69,11.63,11.65,14233.0,11.64,11.69,11.63,11.65,14233.0
2020-05-29 10:45:00,11.66,11.78,11.63,11.76,48831.0,11.66,11.78,11.63,11.76,48831.0
2020-05-29 10:50:00,11.76,11.84,11.75,11.81,24054.0,11.76,11.84,11.75,11.81,24054.0
2020-05-29 10:55:00,11.82,11.85,11.77,11.82,24584.0,11.82,11.85,11.77,11.82,24584.0
2020-05-29 11:00:00,11.82,11.86,11.79,11.8,36200.0,11.82,11.86,11.79,11.8,36200.0
2020-05-29 11:05:00,11.81,11.88,11.77,11.85,25606.0,11.81,11.88,11.77,11.85,25606.0
2020-05-29 11:10:00,11.85,11.9,11.85,11.88,30246.0,11.85,11.9,11.85,11.88,30246.0
2020-05-29 11:15:00,11.88,11.9,11.78,11.81,23798.0,11.88,11.9,11.78,11.81,23798.0
2020-05-29 11:20:00,11.81,11.9,11.81,11.89,43894.0,11.81,11.9,11.81,11.89,43894.0
2020-05-29 11:25:00,11.89,11.89,11.82,11.83,16274.0,11.89,11.89,11.82,11.83,16274.0
2020-05-29 11:30:00,11.83,11.83,11.77,11.8,22180.0,11.83,11.83,11.77,11.8,22180.0
2020-05-29 11:35:00,11.81,11.86,11.8,11.83,13412.0,11.81,11.86,11.8,11.83,13412.0
2020-05-29 11:40:00,11.83,11.85,11.76,11.79,18717.0,11.83,11.85,11.76,11.79,18717.0
2020-05-29 11:45:00,11.79,11.81,11.73,11.8,19167.0,11.79,11.81,11.73,11.8,19167.0
2020-05-29 11:50:00,11.8,11.81,11.71,11.73,33478.0,11.8,11.81,11.71,11.73,33478.0
2020-05-29 11:55:00,11.72,11.76,11.72,11.73,25318.0,11.72,11.76,11.72,11.73,25318.0
2020-05-29 12:00:00,11.73,11.76,11.68,11.69,17650.0,11.73,11.76,11.68,11.69,17650.0
2020-05-29 12:05:00,11.7,11.7,11.64,11.67,16211.0,11.7,11.7,11.64,11.67,16211.0
2020-05-29 12:10:00,11.67,11.7,11.66,11.66,20647.0,11.67,11.7,11.66,11.66,20647.0
2020-05-29 12:15:00,11.66,11.66,11.61,11.63,22843.0,11.66,11.66,11.61,11.63,22843.0
2020-05-29 12:20:00,11.62,11.63,11.59,11.62,23909.0,11.62,11.63,11.59,11.62,23909.0
2020-05-29 12:25:00,11.63,11.65,11.6,11.62,23641.0,11.63,11.65,11.6,11.62,23641.0
2020-05-29 12:30:00,11.61,11.61,11.53,11.6,27914.0,11.61,11.61,11.53,11.6,27914.0
2020-05-29 12:35:00,11.6,11.68,11.59,11.65,41087.0,11.6,11.68,11.59,11.65,41087.0
2020-05-29 12:40:00,11.64,11.69,11.62,11.63,31983.0,11.64,11.69,11.62,11.63,31983.0
2020-05-29 12:45:00,11.62,11.66,11.6,11.62,18403.0,11.62,11.66,11.6,11.62,18403.0
2020-05-29 12:50:00,11.62,11.63,11.56,11.58,14581.0,11.62,11.63,11.56,11.58,14581.0
2020-05-29 12:55:00,11.59,11.64,11.58,11.6,29504.0,11.59,11.64,11.58,11.6,29504.0
2020-05-29 13:00:00,11.6,11.6,11.55,11.55,20465.0,11.6,11.6,11.55,11.55,20465.0
2020-05-29 13:05:00,11.55,11.57,11.55,11.56,33529.0,11.55,11.57,11.55,11.56,33529.0
2020-05-29 13:10:00,11.55,11.59,11.55,11.55,50268.0,11.55,11.59,11.55,11.55,50268.0
2020-05-29 13:15:00,11.55,11.61,11.55,11.61,33296.0,11.55,11.61,11.55,11.61,33296.0
2020-05-29 13:20:00,11.61,11.75,11.6,11.74,39559.0,11.61,11.75,11.6,11.74,39559.0
2020-05-29 13:25:00,11.74,11.78,11.71,11.72,15594.0,11.74,11.78,11.71,11.72,15594.0
2020-05-29 13:30:00,11.71,11.75,11.69,11.73,11359.0,11.71,11.75,11.69,11.73,11359.0
2020-05-29 13:35:00,11.73,11.73,11.69,11.72,13046.0,11.73,11.73,11.69,11.72,13046.0
2020-05-29 13:40:00,11.72,11.73,11.68,11.71,14791.0,11.72,11.73,11.68,11.71,14791.0
2020-05-29 13:45:00,11.71,11.74,11.69,11.69,14669.0,11.71,11.74,11.69,11.69,14669.0
2020-05-29 13:50:00,11.7,11.71,11.67,11.71,8969.0,11.7,11.71,11.67,11.71,8969.0
2020-05-29 13:55:00,11.72,11.77,11.71,11.74,23085.0,11.72,11.77,11.71,11.74,23085.0
2020-05-29 14:00:00,11.74,11.75,11.69,11.71,15692.0,11.74,11.75,11.69,11.71,15692.0
2020-05-29 14:05:00,11.71,11.81,11.7,11.8,28025.0,11.71,11.81,11.7,11.8,28025.0
2020-05-29 14:10:00,11.81,11.83,11.74,11.74,15989.0,11.81,11.83,11.74,11.74,15989.0
2020-05-29 14:15:00,11.74,11.75,11.71,11.74,9610.0,11.74,11.75,11.71,11.74,9610.0
2020-05-29 14:20:00,11.75,11.76,11.7,11.74,17408.0,11.75,11.76,11.7,11.74,17408.0
2020-05-29 14:25:00,11.74,11.79,11.73,11.77,15174.0,11.74,11.79,11.73,11.77,15174.0
2020-05-29 14:30:00,11.77,11.77,11.71,11.76,18816.0,11.77,11.77,11.71,11.76,18816.0
2020-05-29 14:35:00,11.76,11.8,11.69,11.71,28362.0,11.76,11.8,11.69,11.71,28362.0
2020-05-29 14:40:00,11.71,11.73,11.67,11.69,21938.0,11.71,11.73,11.67,11.69,21938.0
2020-05-29 14:45:00,11.69,11.74,11.68,11.7,17386.0,11.69,11.74,11.68,11.7,17386.0
2020-05-29 14:50:00,11.69,11.7,11.62,11.68,38742.0,11.69,11.7,11.62,11.68,38742.0
2020-05-29 14:55:00,11.69,11.86,11.68,11.86,32853.0,11.69,11.86,11.68,11.86,32853.0
2020-05-29 15:00:00,11.87,11.9,11.85,11.88,32685.0,11.87,11.9,11.85,11.88,32685.0
2020-05-29 15:05:00,11.88,11.9,11.85,11.85,29402.0,11.88,11.9,11.85,11.85,29402.0
2020-05-29 15:10:00,11.85,11.87,11.8,11.8,29940.0,11.85,11.87,11.8,11.8,29940.0
2020-05-29 15:15:00,11.8,11.82,11.7,11.73,38999.0,11.8,11.82,11.7,11.73,38999.0
2020-05-29 15:20:00,11.74,11.76,11.69,11.72,32786.0,11.74,11.76,11.69,11.72,32786.0
2020-05-29 15:25:00,11.72,11.73,11.66,11.68,28219.0,11.72,11.73,11.66,11.68,28219.0
2020-05-29 15:30:00,11.68,11.78,11.67,11.78,72009.0,11.68,11.78,11.67,11.78,72009.0
2020-05-29 15:35:00,11.79,11.8,11.74,11.75,38090.0,11.79,11.8,11.74,11.75,38090.0
2020-05-29 15:40:00,11.75,11.75,11.61,11.63,86852.0,11.75,11.75,11.61,11.63,86852.0
2020-05-29 15:45:00,11.63,11.64,11.55,11.55,84472.0,11.63,11.64,11.55,11.55,84472.0
2020-05-29 15:50:00,11.56,11.7,11.55,11.64,164022.0,11.56,11.7,11.55,11.64,164022.0
2020-05-29 15:55:00,11.63,11.65,11.59,11.61,248209.0,11.63,11.65,11.59,11.61,248209.0
2020-06-01 09:30:00,11.68,11.68,11.41,11.46,46750.0,11.68,11.68,11.41,11.46,46750.0
2020-06-01 09:35:00,11.47,11.47,11.33,11.47,48952.0,11.47,11.47,11.33,11.47,48952.0
2020-06-01 09:40:00,11.48,11.58,11.46,11.51,89732.0,11.48,11.58,11.46,11.51,89732.0
2020-06-01 09:45:00,11.51,11.7,11.5,11.64,101966.0,11.51,11.7,11.5,11.64,101966.0
2020-06-01 09:50:00,11.63,11.66,11.5,11.52,34218.0,11.63,11.66,11.5,11.52,34218.0
2020-06-01 09:55:00,11.52,11.53,11.43,11.44,41620.0,11.52,11.53,11.43,11.44,41620.0
2020-06-01 10:00:00,11.45,11.45,11.36,11.37,69965.0,11.45,11.45,11.36,11.37,69965.0
2020-06-01 10:05:00,11.37,11.5,11.37,11.5,75149.0,11.37,11.5,11.37,11.5,75149.0
2020-06-01 10:10:00,11.51,11.68,11.49,11.67,107966.0,11.51,11.68,11.49,11.67,107966.0
2020-06-01 10:15:00,11.68,11.71,11.61,11.64,99025.0,11.68,11.71,11.61,11.64,99025.0
2020-06-01 10:20:00,11.63,11.7,11.56,11.7,50129.0,11.63,11.7,11.56,11.7,50129.0
2020-06-01 10:25:00,11.7,11.75,11.65,11.74,68277.0,11.7,11.75,11.65,11.74,68277.0
2020-06-01 10:30:00,11.75,11.75,11.69,11.7,41301.0,11.75,11.75,11.69,11.7,41301.0
2020-06-01 10:35:00,11.7,11.7,11.64,11.67,50375.0,11.7,11.7,11.64,11.67,50375.0
2020-06-01 10:40:00,11.66,11.78,11.64,11.78,68077.0,11.66,11.78,11.64,11.78,68077.0
2020-06-01 10:45:00,11.77,11.81,11.7,11.71,74388.0,11.77,11.81,11.7,11.71,74388.0
2020-06-01 10:50:00,11.69,11.69,11.52,11.57,77549.0,11.69,11.69,11.52,11.57,77549.0
2020-06-01 10:55:00,11.58,11.59,11.45,11.49,31130.0,11.58,11.59,11.45,11.49,31130.0
2020-06-01 11:00:00,11.48,11.48,11.38,11.39,39859.0,11.48,11.48,11.38,11.39,39859.0
2020-06-01 11:05:00,11.38,11.43,11.38,11.39,21093.0,11.38,11.43,11.38,11.39,21093.0
2020-06-01 11:10:00,11.39,11.45,11.36,11.44,37267.0,11.39,11.45,11.36,11.44,37267.0
2020-06-01 11:15:00,11.43,11.49,11.39,11.49,40565.0,11.43,11.49,11.39,11.49,40565.0
2020-06-01 11:20:00,11.49,11.54,11.48,11.48,21570.0,11.49,11.54,11.48,11.48,21570.0
2020-06-01 11:25:00,11.48,11.49,11.44,11.47,26865.0,11.48,11.49,11.44,11.47,26865.0
2020-06-01 11:30:00,11.46,11.47,11.41,11.43,14449.0,11.46,11.47,11.41,11.43,14449.0
2020-06-01 11:35:00,11.42,11.43,11.39,11.4,32420.0,11.42,11.43,11.39,11.4,32420.0
2020-06-01 11:40:00,11.39,11.39,11.34,11.35,19763.0,11.39,11.39,11.34,11.35,19763.0
2020-06-01 11:45:00,11.35,11.36,11.33,11.34,31060.0,11.35,11.36,11.33,11.34,31060.0
2020-06-01 11:50:00,11.33,11.33,11.25,11.3,31821.0,11.33,11.33,11.25,11.3,31821.0
2020-06-01 11:55:00,11.3,11.34,11.27,11.31,26246.0,11.3,11.34,11.27,11.31,26246.0
2020-06-01 12:00:00,11.3,11.33,11.26,11.29,30296.0,11.3,11.33,11.26,11.29,30296.0
2020-06-01 12:05:00,11.29,11.38,11.29,11.36,25364.0,11.29,11.38,11.29,11.36,25364.0
2020-06-01 12:10:00,11.36,11.36,11.28,11.29,17102.0,11.36,11.36,11.28,11.29,17102.0
2020-06-01 12:15:00,11.29,11.3,11.25,11.26,29315.0,11.29,11.3,11.25,11.26,29315.0
2020-06-01 12:20:00,11.27,11.31,11.26,11.28,15919.0,11.27,11.31,11.26,11.28,15919.0
2020-06-01 12:25:00,11.27,11.27,11.23,11.26,41676.0,11.27,11.27,11.23,11.26,41676.0
2020-06-01 12:30:00,11.26,11.3,11.25,11.26,26545.0,11.26,11.3,11.25,11.26,26545.0
2020-06-01 12:35:00,11.27,11.28,11.24,11.25,39202.0,11.27,11.28,11.24,11.25,39202.0
2020-06-01 12:40:00,11.26,11.34,11.25,11.31,52994.0,11.26,11.34,11.25,11.31,52994.0
2020-06-01 12:45:00,11.32,11.34,11.25,11.27,34501.0,11.32,11.34,11.25,11.27,34501.0
2020-06-01 12:50:00,11.26,11.27,11.22,11.24,42724.0,11.26,11.27,11.22,11.24,42724.0
2020-06-01 12:55:00,11.23,11.27,11.22,11.26,16763.0,11.23,11.27,11.22,11.26,16763.0
2020-06-01 13:00:00,11.26,11.3,11.24,11.27,51355.0,11.26,11.3,11.24,11.27,51355.0
2020-06-01 13:05:00,11.26,11.29,11.25,11.26,22457.0,11.26,11.29,11.25,11.26,22457.0
2020-06-01 13:10:00,11.26,11.28,11.21,11.21,18454.0,11.26,11.28,11.21,11.21,18454.0
2020-06-01 13:15:00,11.21,11.24,11.16,11.24,72027.0,11.21,11.24,11.16,11.24,72027.0
2020-06-01 13:20:00,11.23,11.25,11.21,11.21,20073.0,11.23,11.25,11.21,11.21,20073.0
2020-06-01 13:25:00,11.21,11.27,11.21,11.26,31326.0,11.21,11.27,11.21,11.26,31326.0
2020-06-01 13:30:00,11.26,11.28,11.24,11.24,16609.0,11.26,11.28,11.24,11.24,16609.0
2020-06-01 13:35:00,11.24,11.27,11.22,11.27,18695.0,11.24,11.27,11.22,11.27,18695.0
2020-06-01 13:40:00,11.27,11.3,11.26,11.28,31184.0,11.27,11.3,11.26,11.28,31184.0
2020-06-01 13:45:00,11.28,11.32,11.26,11.31,16156.0,11.28,11.32,11.26,11.31,16156.0
2020-06-01 13:50:00,11.31,11.36,11.31,11.33,21466.0,11.31,11.36,11.31,11.33,21466.0
2020-06-01 13:55:00,11.34,11.34,11.3,11.32,12901.0,11.34,11.34,11.3,11.32,12901.0
2020-06-01 14:00:00,11.32,11.33,11.28,11.31,28085.0,11.32,11.33,11.28,11.31,28085.0
2020-06-01 14:05:00,11.3,11.3,11.26,11.27,12855.0,11.3,11.3,11.26,11.27,12855.0
2020-06-01 14:10:00,11.27,11.27,11.24,11.26,18130.0,11.27,11.27,11.24,11.26,18130.0
2020-06-01 14:15:00,11.26,11.26,11.21,11.22,20298.0,11.26,11.26,11.21,11.22,20298.0
2020-06-01 14:20:00,11.22,11.23,11.2,11.2,31674.0,11.22,11.23,11.2,11.2,31674.0
2020-06-01 14:25:00,11.2,11.2,11.15,11.19,38214.0,11.2,11.2,11.15,11.19,38214.0
2020-06-01 14:30:00,11.19,11.22,11.19,11.2,31252.0,11.19,11.22,11.19,11.2,31252.0
2020-06-01 14:35:00,11.2,11.23,11.17,11.21,23001.0,11.2,11.23,11.17,11.21,23001.0
2020-06-01 14:40:00,11.21,11.24,11.2,11.21,23980.0,11.21,11.24,11.2,11.21,23980.0
2020-06-01 14:45:00,11.21,11.27,11.21,11.27,21360.0,11.21,11.27,11.21,11.27,21360.0
2020-06-01 14:50:00,11.27,11.29,11.25,11.27,32416.0,11.27,11.29,11.25,11.27,32416.0
2020-06-01 14:55:00,11.27,11.29,11.23,11.28,32170.0,11.27,11.29,11.23,11.28,32170.0
2020-06-01 15:00:00,11.28,11.31,11.27,11.29,27031.0,11.28,11.31,11.27,11.29,27031.0
2020-06-01 15:05:00,11.29,11.29,11.26,11.27,24831.0,11.29,11.29,11.26,11.27,24831.0
2020-06-01 15:10:00,11.27,11.29,11.25,11.29,29749.0,11.27,11.29,11.25,11.29,29749.0
2020-06-01 15:15:00,11.28,11.3,11.26,11.29,27362.0,11.28,11.3,11.26,11.29,27362.0
2020-06-01 15:20:00,11.29,11.34,11.29,11.34,42989.0,11.29,11.34,11.29,11.34,42989.0
2020-06-01 15:25:00,11.34,11.45,11.34,11.43,78798.0,11.34,11.45,11.34,11.43,78798.0
2020-06-01 15:30:00,11.42,11.47,11.41,11.47,43811.0,11.42,11.47,11.41,11.47,43811.0
2020-06-01 15:35:00,11.47,11.49,11.43,11.45,101448.0,11.47,11.49,11.43,11.45,101448.0
2020-06-01 15:40:00,11.45,11.49,11.44,11.47,75392.0,11.45,11.49,11.44,11.47,75392.0
2020-06-01 15:45:00,11.46,11.48,11.45,11.48,81948.0,11.46,11.48,11.45,11.48,81948.0
2020-06-01 15:50:00,11.47,11.52,11.46,11.51,122634.0,11.47,11.52,11.46,11.51,122634.0
2020-06-01 15:55:00,11.51,11.51,11.42,11.45,252963.0,11.51,11.51,11.42,11.45,252963.0
2020-06-02 09:30:00,11.44,11.53,11.37,11.43,185116.0,11.44,11.53,11.37,11.43,185116.0
2020-06-02 09:35:00,11.44,11.45,11.16,11.18,58078.0,11.44,11.45,11.16,11.18,58078.0
2020-06-02 09:40:00,11.16,11.37,11.16,11.35,41766.0,11.16,11.37,11.16,11.35,41766.0
2020-06-02 09:45:00,11.35,11.39,11.31,11.39,25117.0,11.35,11.39,11.31,11.39,25117.0
2020-06-02 09:50:00,11.41,11.42,11.34,11.35,19986.0,11.41,11.42,11.34,11.35,19986.0
2020-06-02 09:55:00,11.35,11.48,11.35,11.45,21567.0,11.35,11.48,11.35,11.45,21567.0
2020-06-02 10:00:00,11.45,11.53,11.44,11.5,25036.0,11.45,11.53,11.44,11.5,25036.0
2020-06-02 10:05:00,11.51,11.61,11.5,11.58,34390.0,11.51,11.61,11.5,11.58,34390.0
2020-06-02 10:10:00,11.59,11.62,11.47,11.5,35116.0,11.59,11.62,11.47,11.5,35116.0
2020-06-02 10:15:00,11.5,11.61,11.5,11.61,25949.0,11.5,11.61,11.5,11.61,25949.0
2020-06-02 10:20:00,11.62,11.63,11.56,11.6,31666.0,11.62,11.63,11.56,11.6,31666.0
2020-06-02 10:25:00,11.6,11.64,11.59,11.64,14500.0,11.6,11.64,11.59,11.64,14500.0
2020-06-02 10:30:00,11.63,11.64,11.55,11.57,26145.0,11.63,11.64,11.55,11.57,26145.0
2020-06-02 10:35:00,11.58,11.6,11.53,11.56,12969.0,11.58,11.6,11.53,11.56,12969.0
2020-06-02 10:40:00,11.57,11.58,11.53,11.53,24080.0,11.57,11.58,11.53,11.53,24080.0
2020-06-02 10:45:00,11.54,11.58,11.48,11.5,35426.0,11.54,11.58,11.48,11.5,35426.0
2020-06-02 10:50:00,11.49,11.54,11.47,11.52,13346.0,11.49,11.54,11.47,11.52,13346.0
2020-06-02 10:55:00,11.53,11.57,11.51,11.55,26199.0,11.53,11.57,11.51,11.55,26199.0
2020-06-02 11:00:00,11.55,11.59,11.52,11.54,13780.0,11.55,11.59,11.52,11.54,13780.0
2020-06-02 11:05:00,11.53,11.55,11.44,11.45,16909.0,11.53,11.55,11.44,11.45,16909.0
2020-06-02 11:10:00,11.45,11.58,11.45,11.55,23832.0,11.45,11.58,11.45,11.55,23832.0
2020-06-02 11:15:00,11.54,11.61,11.54,11.6,9411.0,11.54,11.61,11.54,11.6,9411.0
2020-06-02 11:20:00,11.61,11.61,11.55,11.59,11087.0,11.61,11.61,11.55,11.59,11087.0
2020-06-02 11:25:00,11.59,11.63,11.58,11.61,8763.0,11.59,11.63,11.58,11.61,8763.0
2020-06-02 11:30:00,11.6,11.67,11.58,11.66,26528.0,11.6,11.67,11.58,11.66,26528.0
2020-06-02 11:35:00,11.67,11.73,11.66,11.71,17957.0,11.67,11.73,11.66,11.71,17957.0
2020-06-02 11:40:00,11.7,11.8,11.7,11.77,65796.0,11.7,11.8,11.7,11.77,65796.0
2020-06-02 11:45:00,11.77,11.79,11.74,11.78,15378.0,11.77,11.79,11.74,11.78,15378.0
2020-06-02 11:50:00,11.77,11.78,11.72,11.75,24828.0,11.77,11.78,11.72,11.75,24828.0
2020-06-02 11:55:00,11.75,11.76,11.72,11.75,33195.0,11.75,11.76,11.72,11.75,33195.0
2020-06-02 12:00:00,11.74,11.76,11.7,11.75,17058.0,11.74,11.76,11.7,11.75,17058.0
2020-06-02 12:05:00,11.75,11.8,11.75,11.79,12915.0,11.75,11.8,11.75,11.79,12915.0
2020-06-02 12:10:00,11.79,11.81,11.77,11.79,34788.0,11.79,11.81,11.77,11.79,34788.0
2020-06-02 12:15:00,11.78,11.81,11.76,11.78,13815.0,11.78,11.81,11.76,11.78,13815.0
2020-06-02 12:20:00,11.79,11.81,11.78,11.8,10103.0,11.79,11.81,11.78,11.8,10103.0
2020-06-02 12:25:00,11.8,11.83,11.79,11.8,25935.0,11.8,11.83,11.79,11.8,25935.0
2020-06-02 12:30:00,11.79,11.81,11.75,11.8,14945.0,11.79,11.81,11.75,11.8,14945.0
2020-06-02 12:35:00,11.8,11.83,11.78,11.79,12136.0,11.8,11.83,11.78,11.79,12136.0
2020-06-02 12:40:00,11.79,11.83,11.79,11.81,13351.0,11.79,11.83,11.79,11.81,13351.0
2020-06-02 12:45:00,11.81,11.81,11.77,11.77,6101.0,11.81,11.81,11.77,11.77,6101.0
2020-06-02 12:50:00,11.77,11.8,11.75,11.76,9959.0,11.77,11.8,11.75,11.76,9959.0
2020-06-02 12:55:00,11.76,11.8,11.74,11.8,24627.0,11.76,11.8,11.74,11.8,24627.0
2020-06-02 13:00:00,11.79,11.9,11.79,11.9,43139.0,11.79,11.9,11.79,11.9,43139.0
2020-06-02 13:05:00,11.89,11.9,11.85,11.87,13668.0,11.89,11.9,11.85,11.87,13668.0
2020-06-02 13:10:00,11.87,11.9,11.85,11.89,12477.0,11.87,11.9,11.85,11.89,12477.0
2020-06-02 13:15:00,11.88,11.89,11.86,11.88,5933.0,11.88,11.89,11.86,11.88,5933.0
2020-06-02 13:20:00,11.88,11.9,11.85,11.88,22973.0,11.88,11.9,11.85,11.88,22973.0
2020-06-02 13:25:00,11.88,11.88,11.85,11.87,9140.0,11.88,11.88,11.85,11.87,9140.0
2020-06-02 13:30:00,11.87,11.88,11.85,11.88,6772.0,11.87,11.88,11.85,11.88,6772.0
2020-06-02 13:35:00,11.88,11.9,11.88,11.89,11629.0,11.88,11.9,11.88,11.89,11629.0
2020-06-02 13:40:00,11.88,11.91,11.88,11.91,23295.0,11.88,11.91,11.88,11.91,23295.0
2020-06-02 13:45:00,11.91,11.99,11.9,11.99,25379.0,11.91,11.99,11.9,11.99,25379.0
2020-06-02 13:50:00,12.0,12.0,11.91,11.95,26325.0,12.0,12.0,11.91,11.95,26325.0
2020-06-02 13:55:00,11.96,12.0,11.95,11.99,20655.0,11.96,12.0,11.95,11.99,20655.0
2020-06-02 14:00:00,11.99,11.99,11.96,11.99,24408.0,11.99,11.99,11.96,11.99,24408.0
2020-06-02 14:05:00,11.97,11.98,11.89,11.89,15078.0,11.97,11.98,11.89,11.89,15078.0
2020-06-02 14:10:00,11.89,11.93,11.87,11.92,21380.0,11.89,11.93,11.87,11.92,21380.0
2020-06-02 14:15:00,11.92,11.92,11.84,11.91,23569.0,11.92,11.92,11.84,11.91,23569.0
2020-06-02 14:20:00,11.91,11.92,11.87,11.92,26053.0,11.91,11.92,11.87,11.92,26053.0
2020-06-02 14:25:00,11.92,11.92,11.87,11.88,14325.0,11.92,11.92,11.87,11.88,14325.0
2020-06-02 14:30:00,11.89,11.9,11.85,11.87,21201.0,11.89,11.9,11.85,11.87,21201.0
2020-06-02 14:35:00,11.85,11.89,11.85,11.88,14854.0,11.85,11.89,11.85,11.88,14854.0
2020-06-02 14:40:00,11.88,11.91,11.88,11.89,14983.0,11.88,11.91,11.88,11.89,14983.0
2020-06-02 14:45:00,11.9,11.9,11.87,11.88,14699.0,11.9,11.9,11.87,11.88,14699.0
2020-06-02 14:50:00,11.88,11.92,11.88,11.91,12099.0,11.88,11.92,11.88,11.91,12099.0
2020-06-02 14:55:00,11.9,11.94,11.89,11.93,21780.0,11.9,11.94,11.89,11.93,21780.0
2020-06-02 15:00:00,11.93,11.95,11.89,11.9,15653.0,11.93,11.95,11.89,11.9,15653.0
2020-06-02 15:05:00,11.9,11.92,11.88,11.92,22553.0,11.9,11.92,11.88,11.92,22553.0
2020-06-02 15:10:00,11.92,11.92,11.89,11.9,18431.0,11.92,11.92,11.89,11.9,18431.0
2020-06-02 15:15:00,11.9,11.91,11.85,11.85,26195.0,11.9,11.91,11.85,11.85,26195.0
2020-06-02 15:20:00,11.85,11.88,11.82,11.84,24277.0,11.85,11.88,11.82,11.84,24277.0
2020-06-02 15:25:00,11.85,11.85,11.78,11.83,27395.0,11.85,11.85,11.78,11.83,27395.0
2020-06-02 15:30:00,11.83,11.86,11.81,11.86,41030.0,11.83,11.86,11.81,11.86,41030.0
2020-06-02 15:35:00,11.87,11.93,11.86,11.9,26923.0,11.87,11.93,11.86,11.9,26923.0
2020-06-02 15:40:00,11.91,11.91,11.87,11.9,23495.0,11.91,11.91,11.87,11.9,23495.0
2020-06-02 15:45:00,11.89,11.94,11.87,11.94,46646.0,11.89,11.94,11.87,11.94,46646.0
2020-06-02 15:50:00,11.94,11.96,11.88,11.92,79420.0,11.94,11.96,11.88,11.92,79420.0
2020-06-02 15:55:00,11.92,11.94,11.9,11.91,112579.0,11.92,11.94,11.9,11.91,112579.0
2020-06-03 09:30:00,12.19,12.49,12.15,12.36,101753.0,12.19,12.49,12.15,12.36,101753.0
2020-06-03 09:35:00,12.38,12.59,12.24,12.58,129634.0,12.38,12.59,12.24,12.58,129634.0
2020-06-03 09:40:00,12.59,12.67,12.54,12.66,33731.0,12.59,12.67,12.54,12.66,33731.0
2020-06-03 09:45:00,12.68,12.68,12.41,12.43,60788.0,12.68,12.68,12.41,12.43,60788.0
2020-06-03 09:50:00,12.44,12.5,12.44,12.47,43218.0,12.44,12.5,12.44,12.47,43218.0
2020-06-03 09:55:00,12.48,12.55,12.44,12.45,33825.0,12.48,12.55,12.44,12.45,33825.0
2020-06-03 10:00:00,12.43,12.58,12.41,12.54,31200.0,12.43,12.58,12.41,12.54,31200.0
2020-06-03 10:05:00,12.55,12.56,12.43,12.43,42712.0,12.55,12.56,12.43,12.43,42712.0
2020-06-03 10:10:00,12.43,12.47,12.38,12.46,20118.0,12.43,12.47,12.38,12.46,20118.0
2020-06-03 10:15:00,12.45,12.54,12.42,12.53,18455.0,12.45,12.54,12.42,12.53,18455.0
2020-06-03 10:20:00,12.54,12.69,12.54,12.66,47774.0,12.54,12.69,12.54,12.66,47774.0
2020-06-03 10:25:00,12.65,12.74,12.59,12.71,89676.0,12.65,12.74,12.59,12.71,89676.0
2020-06-03 10:30:00,12.71,12.75,12.69,12.72,56325.0,12.71,12.75,12.69,12.72,56325.0
2020-06-03 10:35:00,12.73,12.74,12.68,12.7,16746.0,12.73,12.74,12.68,12.7,16746.0
2020-06-03 10:40:00,12.7,12.75,12.66,12.67,25903.0,12.7,12.75,12.66,12.67,25903.0
2020-06-03 10:45:00,12.67,12.73,12.64,12.69,22721.0,12.67,12.73,12.64,12.69,22721.0
2020-06-03 10:50:00,12.7,12.79,12.7,12.78,70559.0,12.7,12.79,12.7,12.78,70559.0
2020-06-03 10:55:00,12.78,12.86,12.77,12.82,49831.0,12.78,12.86,12.77,12.82,49831.0
2020-06-03 11:00:00,12.82,12.87,12.79,12.85,27781.0,12.82,12.87,12.79,12.85,27781.0
2020-06-03 11:05:00,12.85,12.9,12.83,12.88,24358.0,12.85,12.9,12.83,12.88,24358.0
2020-06-03 11:10:00,12.88,12.9,12.84,12.85,24435.0,12.88,12.9,12.84,12.85,24435.0
2020-06-03 11:15:00,12.86,12.99,12.86,12.96,63985.0,12.86,12.99,12.86,12.96,63985.0
2020-06-03 11:20:00,12.96,12.98,12.93,12.96,37116.0,12.96,12.98,12.93,12.96,37116.0
2020-06-03 11:25:00,12.96,12.98,12.82,12.84,40215.0,12.96,12.98,12.82,12.84,40215.0
2020-06-03 11:30:00,12.85,12.96,12.84,12.95,31773.0,12.85,12.96,12.84,12.95,31773.0
2020-06-03 11:35:00,12.95,13.0,12.94,13.0,26244.0,12.95,13.0,12.94,13.0,26244.0
2020-06-03 11:40:00,12.99,13.0,12.89,12.92,28726.0,12.99,13.0,12.89,12.92,28726.0
2020-06-03 11:45:00,12.93,12.99,12.9,12.95,30532.0,12.93,12.99,12.9,12.95,30532.0
2020-06-03 11:50:00,12.95,12.99,12.89,12.98,28475.0,12.95,12.99,12.89,12.98,28475.0
2020-06-03 11:55:00,12.98,13.0,12.97,13.0,32421.0,12.98,13.0,12.97,13.0,32421.0
2020-06-03 12:00:00,13.0,13.05,12.97,12.99,70321.0,13.0,13.05,12.97,12.99,70321.0
2020-06-03 12:05:00,12.98,12.99,12.91,12.91,16770.0,12.98,12.99,12.91,12.91,16770.0
2020-06-03 12:10:00,12.92,12.93,12.86,12.88,97068.0,12.92,12.93,12.86,12.88,97068.0
2020-06-03 12:15:00,12.88,12.91,12.84,12.86,31906.0,12.88,12.91,12.84,12.86,31906.0
2020-06-03 12:20:00,12.86,12.86,12.77,12.82,35584.0,12.86,12.86,12.77,12.82,35584.0
2020-06-03 12:25:00,12.82,12.86,12.81,12.85,36719.0,12.82,12.86,12.81,12.85,36719.0
2020-06-03 12:30:00,12.85,12.87,12.83,12.84,31205.0,12.85,12.87,12.83,12.84,31205.0
2020-06-03 12:35:00,12.84,12.88,12.82,12.87,15801.0,12.84,12.88,12.82,12.87,15801.0
2020-06-03 12:40:00,12.87,12.94,12.87,12.93,9200.0,12.87,12.94,12.87,12.93,9200.0
2020-06-03 12:45:00,12.94,12.95,12.89,12.9,13009.0,12.94,12.95,12.89,12.9,13009.0
2020-06-03 12:50:00,12.89,12.97,12.89,12.96,59799.0,12.89,12.97,12.89,12.96,59799.0
2020-06-03 12:55:00,12.96,13.04,12.96,13.03,24649.0,12.96,13.04,12.96,13.03,24649.0
2020-06-03 13:00:00,13.03,13.04,13.01,13.04,10635.0,13.03,13.04,13.01,13.04,10635.0
2020-06-03 13:05:00,13.03,13.08,13.0,13.08,27183.0,13.03,13.08,13.0,13.08,27183.0
2020-06-03 13:10:00,13.07,13.07,13.01,13.04,35031.0,13.07,13.07,13.01,13.04,35031.0
2020-06-03 13:15:00,13.04,13.07,12.95,12.96,20378.0,13.04,13.07,12.95,12.96,20378.0
2020-06-03 13:20:00,12.95,12.96,12.94,12.94,37531.0,12.95,12.96,12.94,12.94,37531.0
2020-06-03 13:25:00,12.95,12.95,12.89,12.93,13951.0,12.95,12.95,12.89,12.93,13951.0
2020-06-03 13:30:00,12.92,12.95,12.87,12.91,73363.0,12.92,12.95,12.87,12.91,73363.0
2020-06-03 13:35:00,12.9,12.92,12.85,12.87,53305.0,12.9,12.92,12.85,12.87,53305.0
2020-06-03 13:40:00,12.86,12.89,12.85,12.86,8061.0,12.86,12.89,12.85,12.86,8061.0
2020-06-03 13:45:00,12.87,12.9,12.84,12.88,17247.0,12.87,12.9,12.84,12.88,17247.0
2020-06-03 13:50:00,12.87,12.95,12.87,12.95,11202.0,12.87,12.95,12.87,12.95,11202.0
2020-06-03 13:55:00,12.95,12.96,12.93,12.96,9356.0,12.95,12.96,12.93,12.96,9356.0
2020-06-03 14:00:00,12.96,13.0,12.95,12.96,33874.0,12.96,13.0,12.95,12.96,33874.0
2020-06-03 14:05:00,12.95,12.96,12.92,12.94,11879.0,12.95,12.96,12.92,12.94,11879.0
2020-06-03 14:10:00,12.95,12.98,12.94,12.94,18163.0,12.95,12.98,12.94,12.94,18163.0
2020-06-03 14:15:00,12.93,12.96,12.92,12.95,10567.0,12.93,12.96,12.92,12.95,10567.0
2020-06-03 14:20:00,12.95,13.02,12.93,13.02,20945.0,12.95,13.02,12.93,13.02,20945.0
2020-06-03 14:25:00,13.02,13.07,13.01,13.07,24917.0,13.02,13.07,13.01,13.07,24917.0
2020-06-03 14:30:00,13.07,13.07,13.03,13.06,23141.0,13.07,13.07,13.03,13.06,23141.0
2020-06-03 14:35:00,13.06,13.08,13.05,13.08,31837.0,13.06,13.08,13.05,13.08,31837.0
2020-06-03 14:40:00,13.07,13.13,13.07,13.12,30659.0,13.07,13.13,13.07,13.12,30659.0
2020-06-03 14:45:00,13.12,13.22,13.11,13.2,134060.0,13.12,13.22,13.11,13.2,134060.0
2020-06-03 14:50:00,13.2,13.22,13.16,13.19,32685.0,13.2,13.22,13.16,13.19,32685.0
2020-06-03 14:55:00,13.2,13.24,13.17,13.22,60537.0,13.2,13.24,13.17,13.22,60537.0
2020-06-03 15:00:00,13.23,13.23,13.17,13.19,65766.0,13.23,13.23,13.17,13.19,65766.0
2020-06-03 15:05:00,13.18,13.22,13.16,13.22,42317.0,13.18,13.22,13.16,13.22,42317.0
2020-06-03 15:10:00,13.23,13.25,13.16,13.21,29400.0,13.23,13.25,13.16,13.21,29400.0
2020-06-03 15:15:00,13.21,13.22,13.17,13.21,29276.0,13.21,13.22,13.17,13.21,29276.0
2020-06-03 15:20:00,13.2,13.22,13.15,13.15,35838.0,13.2,13.22,13.15,13.15,35838.0
2020-06-03 15:25:00,13.14,13.15,13.09,13.11,30863.0,13.14,13.15,13.09,13.11,30863.0
2020-06-03 15:30:00,13.12,13.27,13.09,13.27,55559.0,13.12,13.27,13.09,13.27,55559.0
2020-06-03 15:35:00,13.27,13.3,13.25,13.28,50284.0,13.27,13.3,13.25,13.28,50284.0
2020-06-03 15:40:00,13.28,13.32,13.28,13.3,64260.0,13.28,13.32,13.28,13.3,64260.0
2020-06-03 15:45:00,13.29,13.32,13.25,13.29,72272.0,13.29,13.32,13.25,13.29,72272.0
2020-06-03 15:50:00,13.28,13.29,13.17,13.21,136683.0,13.28,13.29,13.17,13.21,136683.0
2020-06-03 15:55:00,13.21,13.29,13.19,13.26,263493.0,13.21,13.29,13.19,13.26,263493.0
2020-06-04 09:30:00,13.26,13.42,13.13,13.37,41313.0,13.26,13.42,13.13,13.37,41313.0
2020-06-04 09:35:00,13.37,13.44,13.32,13.33,23232.0,13.37,13.44,13.32,13.33,23232.0
2020-06-04 09:40:00,13.32,13.32,13.15,13.21,33359.0,13.32,13.32,13.15,13.21,33359.0
2020-06-04 09:45:00,13.23,13.23,13.07,13.14,24136.0,13.23,13.23,13.07,13.14,24136.0
2020-06-04 09:50:00,13.15,13.42,13.15,13.41,33405.0,13.15,13.42,13.15,13.41,33405.0
2020-06-04 09:55:00,13.42,13.43,13.35,13.43,16531.0,13.42,13.43,13.35,13.43,16531.0
2020-06-04 10:00:00,13.44,13.54,13.44,13.47,53135.0,13.44,13.54,13.44,13.47,53135.0
2020-06-04 10:05:00,13.5,13.5,13.35,13.37,35650.0,13.5,13.5,13.35,13.37,35650.0
2020-06-04 10:10:00,13.37,13.38,13.32,13.37,14198.0,13.37,13.38,13.32,13.37,14198.0
2020-06-04 10:15:00,13.38,13.43,13.35,13.43,11381.0,13.38,13.43,13.35,13.43,11381.0
2020-06-04 10:20:00,13.42,13.43,13.29,13.31,21426.0,13.42,13.43,13.29,13.31,21426.0
2020-06-04 10:25:00,13.3,13.35,13.28,13.35,154274.0,13.3,13.35,13.28,13.35,154274.0
2020-06-04 10:30:00,13.37,13.49,13.37,13.43,21055.0,13.37,13.49,13.37,13.43,21055.0
2020-06-04 10:35:00,13.43,13.44,13.37,13.4,18090.0,13.43,13.44,13.37,13.4,18090.0
2020-06-04 10:40:00,13.42,13.48,13.41,13.47,11265.0,13.42,13.48,13.41,13.47,11265.0
2020-06-04 10:45:00,13.48,13.49,13.43,13.49,19575.0,13.48,13.49,13.43,13.49,19575.0
2020-06-04 10:50:00,13.48,13.5,13.46,13.49,32357.0,13.48,13.5,13.46,13.49,32357.0
2020-06-04 10:55:00,13.49,13.63,13.48,13.6,53699.0,13.49,13.63,13.48,13.6,53699.0
2020-06-04 11:00:00,13.6,13.61,13.51,13.57,42279.0,13.6,13.61,13.51,13.57,42279.0
2020-06-04 11:05:00,13.57,13.68,13.54,13.54,45276.0,13.57,13.68,13.54,13.54,45276.0
2020-06-04 11:10:00,13.55,13.56,13.45,13.45,48468.0,13.55,13.56,13.45,13.45,48468.0
2020-06-04 11:15:00,13.47,13.5,13.37,13.37,34151.0,13.47,13.5,13.37,13.37,34151.0
2020-06-04 11:20:00,13.37,13.46,13.37,13.38,27693.0,13.37,13.46,13.37,13.38,27693.0
2020-06-04 11:25:00,13.38,13.4,13.34,13.39,25698.0,13.38,13.4,13.34,13.39,25698.0
2020-06-04 11:30:00,13.39,13.39,13.32,13.33,23278.0,13.39,13.39,13.32,13.33,23278.0
2020-06-04 11:35:00,13.33,13.41,13.33,13.41,29321.0,13.33,13.41,13.33,13.41,29321.0
2020-06-04 11:40:00,13.41,13.42,13.33,13.38,22531.0,13.41,13.42,13.33,13.38,22531.0
2020-06-04 11:45:00,13.39,13.4,13.33,13.38,20558.0,13.39,13.4,13.33,13.38,20558.0
2020-06-04 11:50:00,13.38,13.47,13.36,13.43,13924.0,13.38,13.47,13.36,13.43,13924.0
2020-06-04 11:55:00,13.43,13.45,13.39,13.42,19372.0,13.43,13.45,13.39,13.42,19372.0
2020-06-04 12:00:00,13.43,13.45,13.4,13.43,21270.0,13.43,13.45,13.4,13.43,21270.0
2020-06-04 12:05:00,13.44,13.51,13.4,13.49,26917.0,13.44,13.51,13.4,13.49,26917.0
2020-06-04 12:10:00,13.48,13.51,13.45,13.46,18723.0,13.48,13.51,13.45,13.46,18723.0
2020-06-04 12:15:00,13.46,13.51,13.43,13.51,31904.0,13.46,13.51,13.43,13.51,31904.0
2020-06-04 12:20:00,13.51,13.56,13.47,13.53,37323.0,13.51,13.56,13.47,13.53,37323.0
2020-06-04 12:25:00,13.53,13.53,13.45,13.47,19803.0,13.53,13.53,13.45,13.47,19803.0
2020-06-04 12:30:00,13.47,13.47,13.3,13.3,71672.0,13.47,13.47,13.3,13.3,71672.0
2020-06-04 12:35:00,13.3,13.33,13.25,13.29,55977.0,13.3,13.33,13.25,13.29,55977.0
2020-06-04 12:40:00,13.29,13.3,13.22,13.26,33970.0,13.29,13.3,13.22,13.26,33970.0
2020-06-04 12:45:00,13.25,13.26,13.19,13.2,28266.0,13.25,13.26,13.19,13.2,28266.0
2020-06-04 12:50:00,13.2,13.26,13.2,13.26,13992.0,13.2,13.26,13.2,13.26,13992.0
2020-06-04 12:55:00,13.26,13.33,13.26,13.33,12620.0,13.26,13.33,13.26,13.33,12620.0
2020-06-04 13:00:00,13.34,13.36,13.28,13.29,37650.0,13.34,13.36,13.28,13.29,37650.0
2020-06-04 13:05:00,13.31,13.36,13.3,13.34,16200.0,13.31,13.36,13.3,13.34,16200.0
2020-06-04 13:10:00,13.34,13.34,13.31,13.34,7763.0,13.34,13.34,13.31,13.34,7763.0
2020-06-04 13:15:00,13.34,13.4,13.33,13.35,14147.0,13.34,13.4,13.33,13.35,14147.0
2020-06-04 13:20:00,13.36,13.42,13.36,13.38,16856.0,13.36,13.42,13.36,13.38,16856.0
2020-06-04 13:25:00,13.39,13.46,13.39,13.44,13983.0,13.39,13.46,13.39,13.44,13983.0
2020-06-04 13:30:00,13.44,13.49,13.44,13.46,22894.0,13.44,13.49,13.44,13.46,22894.0
2020-06-04 13:35:00,13.47,13.53,13.47,13.5,22426.0,13.47,13.53,13.47,13.5,22426.0
2020-06-04 13:40:00,13.5,13.54,13.49,13.53,16993.0,13.5,13.54,13.49,13.53,16993.0
2020-06-04 13:45:00,13.53,13.57,13.51,13.53,27564.0,13.53,13.57,13.51,13.53,27564.0
2020-06-04 13:50:00,13.53,13.58,13.53,13.57,10793.0,13.53,13.58,13.53,13.57,10793.0
2020-06-04 13:55:00,13.56,13.58,13.53,13.58,17210.0,13.56,13.58,13.53,13.58,17210.0
2020-06-04 14:00:00,13.58,13.6,13.55,13.58,13697.0,13.58,13.6,13.55,13.58,13697.0
2020-06-04 14:05:00,13.59,13.59,13.54,13.57,15994.0,13.59,13.59,13.54,13.57,15994.0
2020-06-04 14:10:00,13.57,13.62,13.57,13.6,18332.0,13.57,13.62,13.57,13.6,18332.0
2020-06-04 14:15:00,13.61,13.63,13.59,13.6,12589.0,13.61,13.63,13.59,13.6,12589.0
2020-06-04 14:20:00,13.6,13.64,13.58,13.62,13182.0,13.6,13.64,13.58,13.62,13182.0
2020-06-04 14:25:00,13.62,13.62,13.56,13.6,18994.0,13.62,13.62,13.56,13.6,18994.0
2020-06-04 14:30:00,13.61,13.61,13.55,13.58,16904.0,13.61,13.61,13.55,13.58,16904.0
2020-06-04 14:35:00,13.59,13.64,13.58,13.63,13572.0,13.59,13.64,13.58,13.63,13572.0
2020-06-04 14:40:00,13.63,13.65,13.58,13.63,22989.0,13.63,13.65,13.58,13.63,22989.0
2020-06-04 14:45:00,13.64,13.67,13.62,13.67,18044.0,13.64,13.67,13.62,13.67,18044.0
2020-06-04 14:50:00,13.67,13.67,13.61,13.62,21505.0,13.67,13.67,13.61,13.62,21505.0
2020-06-04 14:55:00,13.63,13.63,13.55,13.55,33527.0,13.63,13.63,13.55,13.55,33527.0
2020-06-04 15:00:00,13.55,13.55,13.49,13.52,64228.0,13.55,13.55,13.49,13.52,64228.0
2020-06-04 15:05:00,13.51,13.51,13.42,13.48,19554.0,13.51,13.51,13.42,13.48,19554.0
2020-06-04 15:10:00,13.49,13.49,13.44,13.45,20338.0,13.49,13.49,13.44,13.45,20338.0
2020-06-04 15:15:00,13.44,13.44,13.35,13.41,43283.0,13.44,13.44,13.35,13.41,43283.0
2020-06-04 15:20:00,13.41,13.44,13.39,13.42,20915.0,13.41,13.44,13.39,13.42,20915.0
2020-06-04 15:25:00,13.42,13.46,13.41,13.45,17739.0,13.42,13.46,13.41,13.45,17739.0
2020-06-04 15:30:00,13.45,13.52,13.45,13.49,44739.0,13.45,13.52,13.45,13.49,44739.0
2020-06-04 15:35:00,13.49,13.53,13.46,13.51,42905.0,13.49,13.53,13.46,13.51,42905.0
2020-06-04 15:40:00,13.5,13.54,13.48,13.49,42823.0,13.5,13.54,13.48,13.49,42823.0
2020-06-04 15:45:00,13.49,13.54,13.48,13.53,43237.0,13.49,13.54,13.48,13.53,43237.0
2020-06-04 15:50:00,13.53,13.54,13.48,13.52,87105.0,13.53,13.54,13.48,13.52,87105.0
2020-06-04 15:55:00,13.52,13.54,13.49,13.52,186737.0,13.52,13.54,13.49,13.52,186737.0
2020-06-05 09:30:00,14.41,14.64,14.39,14.47,129476.0,14.41,14.64,14.39,14.47,129476.0
2020-06-05 09:35:00,14.41,14.46,14.25,14.31,64309.0,14.41,14.46,14.25,14.31,64309.0
2020-06-05 09:40:00,14.32,14.45,14.16,14.43,54199.0,14.32,14.45,14.16,14.43,54199.0
2020-06-05 09:45:00,14.43,14.44,14.24,14.27,44634.0,14.43,14.44,14.24,14.27,44634.0
2020-06-05 09:50:00,14.27,14.28,14.05,14.06,81568.0,14.27,14.28,14.05,14.06,81568.0
2020-06-05 09:55:00,14.06,14.09,13.91,13.93,99337.0,14.06,14.09,13.91,13.93,99337.0
2020-06-05 10:00:00,13.92,14.11,13.92,14.1,32955.0,13.92,14.11,13.92,14.1,32955.0
2020-06-05 10:05:00,14.09,14.26,14.06,14.13,50868.0,14.09,14.26,14.06,14.13,50868.0
2020-06-05 10:10:00,14.14,14.16,13.93,13.97,32118.0,14.14,14.16,13.93,13.97,32118.0
2020-06-05 10:15:00,13.95,14.01,13.89,13.89,19820.0,13.95,14.01,13.89,13.89,19820.0
2020-06-05 10:20:00,13.89,13.92,13.82,13.82,25776.0,13.89,13.92,13.82,13.82,25776.0
2020-06-05 10:25:00,13.8,13.81,13.66,13.7,82539.0,13.8,13.81,13.66,13.7,82539.0
2020-06-05 10:30:00,13.7,13.72,13.64,13.66,21470.0,13.7,13.72,13.64,13.66,21470.0
2020-06-05 10:35:00,13.66,13.79,13.65,13.74,30596.0,13.66,13.79,13.65,13.74,30596.0
2020-06-05 10:40:00,13.72,13.87,13.67,13.87,36940.0,13.72,13.87,13.67,13.87,36940.0
2020-06-05 10:45:00,13.87,13.94,13.85,13.87,24924.0,13.87,13.94,13.85,13.87,24924.0
2020-06-05 10:50:00,13.86,13.99,13.86,13.96,19132.0,13.86,13.99,13.86,13.96,19132.0
2020-06-05 10:55:00,13.95,13.99,13.92,13.98,15563.0,13.95,13.99,13.92,13.98,15563.0
2020-06-05 11:00:00,13.97,14.0,13.91,13.98,24311.0,13.97,14.0,13.91,13.98,24311.0
2020-06-05 11:05:00,13.97,13.99,13.93,13.95,25493.0,13.97,13.99,13.93,13.95,25493.0
2020-06-05 11:10:00,13.96,13.98,13.94,13.96,13948.0,13.96,13.98,13.94,13.96,13948.0
2020-06-05 11:15:00,13.96,13.97,13.88,13.89,20010.0,13.96,13.97,13.88,13.89,20010.0
2020-06-05 11:20:00,13.88,13.93,13.87,13.93,18149.0,13.88,13.93,13.87,13.93,18149.0
2020-06-05 11:25:00,13.93,13.97,13.9,13.97,26396.0,13.93,13.97,13.9,13.97,26396.0
2020-06-05 11:30:00,13.97,14.04,13.97,13.99,52247.0,13.97,14.04,13.97,13.99,52247.0
2020-06-05 11:35:00,14.0,14.0,13.87,13.87,39760.0,14.0,14.0,13.87,13.87,39760.0
2020-06-05 11:40:00,13.86,13.93,13.84,13.89,41711.0,13.86,13.93,13.84,13.89,41711.0
2020-06-05 11:45:00,13.89,13.93,13.86,13.93,12893.0,13.89,13.93,13.86,13.93,12893.0
2020-06-05 11:50:00,13.94,14.06,13.93,14.04,19249.0,13.94,14.06,13.93,14.04,19249.0
2020-06-05 11:55:00,14.04,14.04,14.0,14.04,14950.0,14.04,14.04,14.0,14.04,14950.0
2020-06-05 12:00:00,14.05,14.09,14.05,14.09,12560.0,14.05,14.09,14.05,14.09,12560.0
2020-06-05 12:05:00,14.1,14.14,14.07,14.08,16832.0,14.1,14.14,14.07,14.08,16832.0
2020-06-05 12:10:00,14.08,14.1,13.95,13.95,12324.0,14.08,14.1,13.95,13.95,12324.0
2020-06-05 12:15:00,13.94,13.95,13.9,13.92,10669.0,13.94,13.95,13.9,13.92,10669.0
2020-06-05 12:20:00,13.93,13.98,13.93,13.97,8351.0,13.93,13.98,13.93,13.97,8351.0
2020-06-05 12:25:00,13.96,13.98,13.95,13.97,6658.0,13.96,13.98,13.95,13.97,6658.0
2020-06-05 12:30:00,13.99,14.05,13.99,14.03,10335.0,13.99,14.05,13.99,14.03,10335.0
2020-06-05 12:35:00,14.03,14.1,14.03,14.1,19833.0,14.03,14.1,14.03,14.1,19833.0
2020-06-05 12:40:00,14.1,14.12,14.08,14.1,3900.0,14.1,14.12,14.08,14.1,3900.0
2020-06-05 12:45:00,14.1,14.15,14.1,14.11,12186.0,14.1,14.15,14.1,14.11,12186.0
2020-06-05 12:50:00,14.1,14.15,14.09,14.15,8605.0,14.1,14.15,14.09,14.15,8605.0
2020-06-05 12:55:00,14.15,14.19,14.14,14.17,17106.0,14.15,14.19,14.14,14.17,17106.0
2020-06-05 13:00:00,14.17,14.19,14.15,14.17,5095.0,14.17,14.19,14.15,14.17,5095.0
2020-06-05 13:05:00,14.18,14.22,14.16,14.18,9702.0,14.18,14.22,14.16,14.18,9702.0
2020-06-05 13:10:00,14.16,14.18,14.14,14.16,18105.0,14.16,14.18,14.14,14.16,18105.0
2020-06-05 13:15:00,14.15,14.15,14.09,14.09,11200.0,14.15,14.15,14.09,14.09,11200.0
2020-06-05 13:20:00,14.1,14.11,14.06,14.11,9090.0,14.1,14.11,14.06,14.11,9090.0
2020-06-05 13:25:00,14.11,14.13,14.09,14.13,6050.0,14.11,14.13,14.09,14.13,6050.0
2020-06-05 13:30:00,14.13,14.15,14.12,14.13,14209.0,14.13,14.15,14.12,14.13,14209.0
2020-06-05 13:35:00,14.13,14.13,14.07,14.09,12507.0,14.13,14.13,14.07,14.09,12507.0
2020-06-05 13:40:00,14.09,14.14,14.08,14.1,11147.0,14.09,14.14,14.08,14.1,11147.0
2020-06-05 13:45:00,14.1,14.12,14.08,14.08,4400.0,14.1,14.12,14.08,14.08,4400.0
2020-06-05 13:50:00,14.07,14.07,14.02,14.05,7143.0,14.07,14.07,14.02,14.05,7143.0
2020-06-05 13:55:00,14.04,14.06,14.01,14.01,9042.0,14.04,14.06,14.01,14.01,9042.0
2020-06-05 14:00:00,14.03,14.04,14.0,14.02,14375.0,14.03,14.04,14.0,14.02,14375.0
2020-06-05 14:05:00,14.02,14.04,13.99,14.02,8504.0,14.02,14.04,13.99,14.02,8504.0
2020-06-05 14:10:00,14.03,14.05,14.0,14.02,7925.0,14.03,14.05,14.0,14.02,7925.0
2020-06-05 14:15:00,14.01,14.05,14.0,14.03,16559.0,14.01,14.05,14.0,14.03,16559.0
2020-06-05 14:20:00,14.03,14.03,13.92,13.92,25223.0,14.03,14.03,13.92,13.92,25223.0
2020-06-05 14:25:00,13.92,13.95,13.91,13.95,5400.0,13.92,13.95,13.91,13.95,5400.0
2020-06-05 14:30:00,13.94,13.96,13.91,13.93,7433.0,13.94,13.96,13.91,13.93,7433.0
2020-06-05 14:35:00,13.91,13.95,13.88,13.95,19006.0,13.91,13.95,13.88,13.95,19006.0
2020-06-05 14:40:00,13.95,13.96,13.91,13.92,10397.0,13.95,13.96,13.91,13.92,10397.0
2020-06-05 14:45:00,13.91,13.91,13.84,13.85,15056.0,13.91,13.91,13.84,13.85,15056.0
2020-06-05 14:50:00,13.85,13.87,13.81,13.82,10205.0,13.85,13.87,13.81,13.82,10205.0
2020-06-05 14:55:00,13.82,13.84,13.79,13.8,11901.0,13.82,13.84,13.79,13.8,11901.0
2020-06-05 15:00:00,13.8,13.85,13.8,13.84,12761.0,13.8,13.85,13.8,13.84,12761.0
2020-06-05 15:05:00,13.84,13.87,13.81,13.83,16002.0,13.84,13.87,13.81,13.83,16002.0
2020-06-05 15:10:00,13.83,13.83,13.77,13.78,37815.0,13.83,13.83,13.77,13.78,37815.0
2020-06-05 15:15:00,13.77,13.82,13.76,13.82,13773.0,13.77,13.82,13.76,13.82,13773.0
2020-06-05 15:20:00,13.82,13.83,13.8,13.82,12596.0,13.82,13.83,13.8,13.82,12596.0
2020-06-05 15:25:00,13.82,13.86,13.81,13.84,14499.0,13.82,13.86,13.81,13.84,14499.0
2020-06-05 15:30:00,13.84,13.84,13.75,13.77,27341.0,13.84,13.84,13.75,13.77,27341.0
2020-06-05 15:35:00,13.77,13.82,13.77,13.79,19710.0,13.77,13.82,13.77,13.79,19710.0
2020-06-05 15:40:00,13.79,13.81,13.75,13.77,31034.0,13.79,13.81,13.75,13.77,31034.0
2020-06-05 15:45:00,13.76,13.77,13.71,13.75,30512.0,13.76,13.77,13.71,13.75,30512.0
2020-06-05 15:50:00,13.75,13.78,13.72,13.77,66063.0,13.75,13.78,13.72,13.77,66063.0
2020-06-05 15:55:00,13.77,13.83,13.76,13.83,125586.0,13.77,13.83,13.76,13.83,125586.0
2020-06-08 09:30:00,14.36,14.36,14.12,14.22,48387.0,14.36,14.36,14.12,14.22,48387.0
2020-06-08 09:35:00,14.18,14.19,14.05,14.13,28968.0,14.18,14.19,14.05,14.13,28968.0
2020-06-08 09:40:00,14.13,14.28,14.11,14.23,13623.0,14.13,14.28,14.11,14.23,13623.0
2020-06-08 09:45:00,14.26,14.27,14.2,14.22,20964.0,14.26,14.27,14.2,14.22,20964.0
2020-06-08 09:50:00,14.23,14.23,14.04,14.11,13305.0,14.23,14.23,14.04,14.11,13305.0
2020-06-08 09:55:00,14.11,14.12,13.99,14.08,49037.0,14.11,14.12,13.99,14.08,49037.0
2020-06-08 10:00:00,14.08,14.19,14.05,14.19,24863.0,14.08,14.19,14.05,14.19,24863.0
2020-06-08 10:05:00,14.2,14.23,14.03,14.06,30595.0,14.2,14.23,14.03,14.06,30595.0
2020-06-08 10:10:00,14.04,14.11,13.99,14.11,26946.0,14.04,14.11,13.99,14.11,26946.0
2020-06-08 10:15:00,14.1,14.11,13.95,13.96,14167.0,14.1,14.11,13.95,13.96,14167.0
2020-06-08 10:20:00,13.95,14.05,13.95,14.04,18249.0,13.95,14.05,13.95,14.04,18249.0
2020-06-08 10:25:00,14.05,14.05,13.91,13.93,27584.0,14.05,14.05,13.91,13.93,27584.0
2020-06-08 10:30:00,13.93,13.96,13.89,13.9,11605.0,13.93,13.96,13.89,13.9,11605.0
2020-06-08 10:35:00,13.88,13.89,13.85,13.86,13418.0,13.88,13.89,13.85,13.86,13418.0
2020-06-08 10:40:00,13.86,13.95,13.84,13.91,20502.0,13.86,13.95,13.84,13.91,20502.0
2020-06-08 10:45:00,13.92,13.92,13.84,13.91,10894.0,13.92,13.92,13.84,13.91,10894.0
2020-06-08 10:50:00,13.91,13.98,13.89,13.97,8227.0,13.91,13.98,13.89,13.97,8227.0
2020-06-08 10:55:00,13.97,13.98,13.93,13.93,11200.0,13.97,13.98,13.93,13.93,11200.0
2020-06-08 11:00:00,13.93,13.97,13.91,13.94,12422.0,13.93,13.97,13.91,13.94,12422.0
2020-06-08 11:05:00,13.93,13.99,13.9,13.97,14186.0,13.93,13.99,13.9,13.97,14186.0
2020-06-08 11:10:00,13.96,13.99,13.92,13.92,12500.0,13.96,13.99,13.92,13.92,12500.0
2020-06-08 11:15:00,13.92,13.99,13.91,13.96,23279.0,13.92,13.99,13.91,13.96,23279.0
2020-06-08 11:20:00,13.95,13.99,13.93,13.94,14709.0,13.95,13.99,13.93,13.94,14709.0
2020-06-08 11:25:00,13.93,13.93,13.91,13.92,12780.0,13.93,13.93,13.91,13.92,12780.0
2020-06-08 11:30:00,13.92,13.97,13.91,13.95,12797.0,13.92,13.97,13.91,13.95,12797.0
2020-06-08 11:35:00,13.95,13.95,13.83,13.84,18146.0,13.95,13.95,13.83,13.84,18146.0
2020-06-08 11:40:00,13.84,13.88,13.84,13.85,14143.0,13.84,13.88,13.84,13.85,14143.0
2020-06-08 11:45:00,13.85,13.85,13.79,13.84,18758.0,13.85,13.85,13.79,13.84,18758.0
2020-06-08 11:50:00,13.84,13.84,13.78,13.83,23656.0,13.84,13.84,13.78,13.83,23656.0
2020-06-08 11:55:00,13.83,13.89,13.83,13.88,13334.0,13.83,13.89,13.83,13.88,13334.0
2020-06-08 12:00:00,13.89,13.93,13.87,13.93,10700.0,13.89,13.93,13.87,13.93,10700.0
2020-06-08 12:05:00,13.93,13.95,13.9,13.95,16391.0,13.93,13.95,13.9,13.95,16391.0
2020-06-08 12:10:00,13.96,13.97,13.91,13.92,18958.0,13.96,13.97,13.91,13.92,18958.0
2020-06-08 12:15:00,13.91,14.03,13.9,14.03,21456.0,13.91,14.03,13.9,14.03,21456.0
2020-06-08 12:20:00,14.03,14.07,14.03,14.06,19604.0,14.03,14.07,14.03,14.06,19604.0
2020-06-08 12:25:00,14.06,14.06,14.01,14.02,17138.0,14.06,14.06,14.01,14.02,17138.0
2020-06-08 12:30:00,14.01,14.03,13.99,14.02,11647.0,14.01,14.03,13.99,14.02,11647.0
2020-06-08 12:35:00,14.03,14.04,13.98,14.02,23062.0,14.03,14.04,13.98,14.02,23062.0
2020-06-08 12:40:00,14.01,14.04,14.01,14.02,9118.0,14.01,14.04,14.01,14.02,9118.0
2020-06-08 12:45:00,14.02,14.13,14.01,14.13,43413.0,14.02,14.13,14.01,14.13,43413.0
2020-06-08 12:50:00,14.13,14.16,14.08,14.11,30427.0,14.13,14.16,14.08,14.11,30427.0
2020-06-08 12:55:00,14.1,14.14,14.09,14.14,14733.0,14.1,14.14,14.09,14.14,14733.0
2020-06-08 13:00:00,14.14,14.14,14.11,14.11,7283.0,14.14,14.14,14.11,14.11,7283.0
2020-06-08 13:05:00,14.1,14.13,14.09,14.12,9358.0,14.1,14.13,14.09,14.12,9358.0
2020-06-08 13:10:00,14.11,14.13,14.09,14.12,16041.0,14.11,14.13,14.09,14.12,16041.0
2020-06-08 13:15:00,14.11,14.12,14.08,14.08,8163.0,14.11,14.12,14.08,14.08,8163.0
2020-06-08 13:20:00,14.08,14.13,14.06,14.12,7136.0,14.08,14.13,14.06,14.12,7136.0
2020-06-08 13:25:00,14.12,14.12,14.08,14.09,5600.0,14.12,14.12,14.08,14.09,5600.0
2020-06-08 13:30:00,14.1,14.11,14.07,14.09,8075.0,14.1,14.11,14.07,14.09,8075.0
2020-06-08 13:35:00,14.09,14.09,14.03,14.03,16250.0,14.09,14.09,14.03,14.03,16250.0
2020-06-08 13:40:00,14.04,14.05,14.0,14.04,11698.0,14.04,14.05,14.0,14.04,11698.0
2020-06-08 13:45:00,14.03,14.07,14.03,14.07,4319.0,14.03,14.07,14.03,14.07,4319.0
2020-06-08 13:50:00,14.06,14.06,14.04,14.06,7646.0,14.06,14.06,14.04,14.06,7646.0
2020-06-08 13:55:00,14.06,14.07,14.04,14.05,9233.0,14.06,14.07,14.04,14.05,9233.0
2020-06-08 14:00:00,14.04,14.07,14.03,14.07,7689.0,14.04,14.07,14.03,14.07,7689.0
2020-06-08 14:05:00,14.06,14.08,14.05,14.08,9247.0,14.06,14.08,14.05,14.08,9247.0
2020-06-08 14:10:00,14.08,14.11,14.07,14.09,8928.0,14.08,14.11,14.07,14.09,8928.0
2020-06-08 14:15:00,14.09,14.09,14.05,14.08,11181.0,14.09,14.09,14.05,14.08,11181.0
2020-06-08 14:20:00,14.08,14.09,14.04,14.06,9050.0,14.08,14.09,14.04,14.06,9050.0
2020-06-08 14:25:00,14.07,14.09,14.06,14.07,8301.0,14.07,14.09,14.06,14.07,8301.0
2020-06-08 14:30:00,14.07,14.08,14.05,14.08,9845.0,14.07,14.08,14.05,14.08,9845.0
2020-06-08 14:35:00,14.08,14.09,14.06,14.08,7605.0,14.08,14.09,14.06,14.08,7605.0
2020-06-08 14:40:00,14.08,14.08,14.05,14.08,9196.0,14.08,14.08,14.05,14.08,9196.0
2020-06-08 14:45:00,14.07,14.09,14.05,14.08,9525.0,14.07,14.09,14.05,14.08,9525.0
2020-06-08 14:50:00,14.07,14.07,14.02,14.04,12316.0,14.07,14.07,14.02,14.04,12316.0
2020-06-08 14:55:00,14.04,14.06,14.03,14.06,7318.0,14.04,14.06,14.03,14.06,7318.0
2020-06-08 15:00:00,14.05,14.05,14.02,14.04,10830.0,14.05,14.05,14.02,14.04,10830.0
2020-06-08 15:05:00,14.04,14.05,14.0,14.03,11408.0,14.04,14.05,14.0,14.03,11408.0
2020-06-08 15:10:00,14.02,14.07,14.01,14.06,12562.0,14.02,14.07,14.01,14.06,12562.0
2020-06-08 15:15:00,14.06,14.09,14.04,14.08,13589.0,14.06,14.09,14.04,14.08,13589.0
2020-06-08 15:20:00,14.09,14.15,14.08,14.15,16389.0,14.09,14.15,14.08,14.15,16389.0
2020-06-08 15:25:00,14.14,14.18,14.13,14.17,14235.0,14.14,14.18,14.13,14.17,14235.0
2020-06-08 15:30:00,14.16,14.2,14.14,14.15,35652.0,14.16,14.2,14.14,14.15,35652.0
2020-06-08 15:35:00,14.16,14.17,14.14,14.17,16389.0,14.16,14.17,14.14,14.17,16389.0
2020-06-08 15:40:00,14.16,14.17,14.12,14.12,32575.0,14.16,14.17,14.12,14.12,32575.0
2020-06-08 15:45:00,14.12,14.12,14.08,14.11,36164.0,14.12,14.12,14.08,14.11,36164.0
2020-06-08 15:50:00,14.12,14.15,14.12,14.13,65351.0,14.12,14.15,14.12,14.13,65351.0
2020-06-08 15:55:00,14.12,14.19,14.12,14.18,70382.0,14.12,14.19,14.12,14.18,70382.0
2020-06-09 09:30:00,13.73,13.74,13.52,13.74,41806.0,13.73,13.74,13.52,13.74,41806.0
2020-06-09 09:35:00,13.77,13.78,13.67,13.68,35125.0,13.77,13.78,13.67,13.68,35125.0
2020-06-09 09:40:00,13.69,13.69,13.44,13.5,30452.0,13.69,13.69,13.44,13.5,30452.0
2020-06-09 09:45:00,13.51,13.56,13.5,13.56,14288.0,13.51,13.56,13.5,13.56,14288.0
2020-06-09 09:50:00,13.54,13.6,13.45,13.47,24352.0,13.54,13.6,13.45,13.47,24352.0
2020-06-09 09:55:00,13.48,13.51,13.45,13.48,11108.0,13.48,13.51,13.45,13.48,11108.0
2020-06-09 10:00:00,13.47,13.47,13.37,13.43,19558.0,13.47,13.47,13.37,13.43,19558.0
2020-06-09 10:05:00,13.43,13.46,13.32,13.33,20923.0,13.43,13.46,13.32,13.33,20923.0
2020-06-09 10:10:00,13.32,13.4,13.28,13.4,29673.0,13.32,13.4,13.28,13.4,29673.0
2020-06-09 10:15:00,13.4,13.41,13.33,13.35,18272.0,13.4,13.41,13.33,13.35,18272.0
2020-06-09 10:20:00,13.34,13.36,13.31,13.35,18465.0,13.34,13.36,13.31,13.35,18465.0
2020-06-09 10:25:00,13.34,13.4,13.31,13.33,47841.0,13.34,13.4,13.31,13.33,47841.0
2020-06-09 10:30:00,13.32,13.32,13.24,13.29,14815.0,13.32,13.32,13.24,13.29,14815.0
2020-06-09 10:35:00,13.28,13.34,13.26,13.31,24773.0,13.28,13.34,13.26,13.31,24773.0
2020-06-09 10:40:00,13.3,13.3,13.22,13.24,19912.0,13.3,13.3,13.22,13.24,19912.0
2020-06-09 10:45:00,13.24,13.31,13.23,13.31,18584.0,13.24,13.31,13.23,13.31,18584.0
2020-06-09 10:50:00,13.31,13.37,13.3,13.33,24167.0,13.31,13.37,13.3,13.33,24167.0
2020-06-09 10:55:00,13.34,13.34,13.24,13.25,30355.0,13.34,13.34,13.24,13.25,30355.0
2020-06-09 11:00:00,13.24,13.29,13.21,13.25,25579.0,13.24,13.29,13.21,13.25,25579.0
2020-06-09 11:05:00,13.24,13.28,13.2,13.27,18208.0,13.24,13.28,13.2,13.27,18208.0
2020-06-09 11:10:00,13.27,13.28,13.2,13.22,17541.0,13.27,13.28,13.2,13.22,17541.0
2020-06-09 11:15:00,13.23,13.24,13.17,13.22,19532.0,13.23,13.24,13.17,13.22,19532.0
2020-06-09 11:20:00,13.22,13.29,13.21,13.26,10520.0,13.22,13.29,13.21,13.26,10520.0
2020-06-09 11:25:00,13.25,13.29,13.23,13.29,29429.0,13.25,13.29,13.23,13.29,29429.0
2020-06-09 11:30:00,13.28,13.34,13.26,13.32,33064.0,13.28,13.34,13.26,13.32,33064.0
2020-06-09 11:35:00,13.31,13.32,13.24,13.25,13168.0,13.31,13.32,13.24,13.25,13168.0
2020-06-09 11:40:00,13.25,13.27,13.18,13.27,21613.0,13.25,13.27,13.18,13.27,21613.0
2020-06-09 11:45:00,13.27,13.28,13.21,13.26,14832.0,13.27,13.28,13.21,13.26,14832.0
2020-06-09 11:50:00,13.23,13.23,13.19,13.2,7405.0,13.23,13.23,13.19,13.2,7405.0
2020-06-09 11:55:00,13.2,13.22,13.19,13.22,16254.0,13.2,13.22,13.19,13.22,16254.0
2020-06-09 12:00:00,13.21,13.24,13.18,13.18,8508.0,13.21,13.24,13.18,13.18,8508.0
2020-06-09 12:05:00,13.19,13.19,13.12,13.13,30372.0,13.19,13.19,13.12,13.13,30372.0
2020-06-09 12:10:00,13.13,13.16,13.13,13.15,14234.0,13.13,13.16,13.13,13.15,14234.0
2020-06-09 12:15:00,13.16,13.17,13.13,13.15,11207.0,13.16,13.17,13.13,13.15,11207.0
2020-06-09 12:20:00,13.15,13.17,13.14,13.16,10775.0,13.15,13.17,13.14,13.16,10775.0
2020-06-09 12:25:00,13.16,13.16,13.1,13.15,13935.0,13.16,13.16,13.1,13.15,13935.0
2020-06-09 12:30:00,13.16,13.19,13.14,13.14,10000.0,13.16,13.19,13.14,13.14,10000.0
2020-06-09 12:35:00,13.14,13.15,13.07,13.1,54246.0,13.14,13.15,13.07,13.1,54246.0
2020-06-09 12:40:00,13.1,13.11,13.08,13.1,7184.0,13.1,13.11,13.08,13.1,7184.0
2020-06-09 12:45:00,13.1,13.16,13.1,13.16,10480.0,13.1,13.16,13.1,13.16,10480.0
2020-06-09 12:50:00,13.15,13.16,13.1,13.13,18298.0,13.15,13.16,13.1,13.13,18298.0
2020-06-09 12:55:00,13.13,13.15,13.1,13.14,6910.0,13.13,13.15,13.1,13.14,6910.0
2020-06-09 13:00:00,13.15,13.19,13.15,13.18,9900.0,13.15,13.19,13.15,13.18,9900.0
2020-06-09 13:05:00,13.2,13.2,13.14,13.14,19704.0,13.2,13.2,13.14,13.14,19704.0
2020-06-09 13:10:00,13.15,13.17,13.13,13.13,12760.0,13.15,13.17,13.13,13.13,12760.0
2020-06-09 13:15:00,13.13,13.14,13.12,13.13,10316.0,13.13,13.14,13.12,13.13,10316.0
2020-06-09 13:20:00,13.14,13.18,13.14,13.16,9179.0,13.14,13.18,13.14,13.16,9179.0
2020-06-09 13:25:00,13.17,13.2,13.16,13.2,25264.0,13.17,13.2,13.16,13.2,25264.0
2020-06-09 13:30:00,13.2,13.21,13.18,13.2,14171.0,13.2,13.21,13.18,13.2,14171.0
2020-06-09 13:35:00,13.2,13.2,13.18,13.19,20052.0,13.2,13.2,13.18,13.19,20052.0
2020-06-09 13:40:00,13.19,13.23,13.19,13.22,19930.0,13.19,13.23,13.19,13.22,19930.0
2020-06-09 13:45:00,13.22,13.23,13.19,13.22,12698.0,13.22,13.23,13.19,13.22,12698.0
2020-06-09 13:50:00,13.22,13.22,13.17,13.18,14612.0,13.22,13.22,13.17,13.18,14612.0
2020-06-09 13:55:00,13.18,13.2,13.17,13.2,14082.0,13.18,13.2,13.17,13.2,14082.0
2020-06-09 14:00:00,13.2,13.21,13.17,13.19,28489.0,13.2,13.21,13.17,13.19,28489.0
2020-06-09 14:05:00,13.19,13.22,13.16,13.17,72599.0,13.19,13.22,13.16,13.17,72599.0
2020-06-09 14:10:00,13.18,13.2,13.17,13.19,17491.0,13.18,13.2,13.17,13.19,17491.0
2020-06-09 14:15:00,13.19,13.21,13.17,13.18,14398.0,13.19,13.21,13.17,13.18,14398.0
2020-06-09 14:20:00,13.17,13.18,13.1,13.11,16886.0,13.17,13.18,13.1,13.11,16886.0
2020-06-09 14:25:00,13.11,13.14,13.08,13.09,19903.0,13.11,13.14,13.08,13.09,19903.0
2020-06-09 14:30:00,13.08,13.12,13.08,13.1,12635.0,13.08,13.12,13.08,13.1,12635.0
2020-06-09 14:35:00,13.09,13.09,13.03,13.07,15626.0,13.09,13.09,13.03,13.07,15626.0
2020-06-09 14:40:00,13.07,13.09,13.04,13.09,15522.0,13.07,13.09,13.04,13.09,15522.0
2020-06-09 14:45:00,13.1,13.14,13.07,13.13,13562.0,13.1,13.14,13.07,13.13,13562.0
2020-06-09 14:50:00,13.13,13.17,13.12,13.14,9972.0,13.13,13.17,13.12,13.14,9972.0
2020-06-09 14:55:00,13.14,13.17,13.13,13.16,18870.0,13.14,13.17,13.13,13.16,18870.0
2020-06-09 15:00:00,13.17,13.17,13.12,13.12,13205.0,13.17,13.17,13.12,13.12,13205.0
2020-06-09 15:05:00,13.12,13.12,13.1,13.12,11765.0,13.12,13.12,13.1,13.12,11765.0
2020-06-09 15:10:00,13.12,13.13,13.09,13.1,14260.0,13.12,13.13,13.09,13.1,14260.0
2020-06-09 15:15:00,13.09,13.13,13.08,13.13,19185.0,13.09,13.13,13.08,13.13,19185.0
2020-06-09 15:20:00,13.13,13.18,13.13,13.15,44435.0,13.13,13.18,13.13,13.15,44435.0
2020-06-09 15:25:00,13.15,13.18,13.13,13.17,21771.0,13.15,13.18,13.13,13.17,21771.0
2020-06-09 15:30:00,13.18,13.18,13.13,13.14,26661.0,13.18,13.18,13.13,13.14,26661.0
2020-06-09 15:35:00,13.14,13.2,13.14,13.19,23791.0,13.14,13.2,13.14,13.19,23791.0
2020-06-09 15:40:00,13.18,13.21,13.18,13.19,39030.0,13.18,13.21,13.18,13.19,39030.0
2020-06-09 15:45:00,13.18,13.18,13.13,13.15,52969.0,13.18,13.18,13.13,13.15,52969.0
2020-06-09 15:50:00,13.15,13.16,13.08,13.09,61574.0,13.15,13.16,13.08,13.09,61574.0
2020-06-09 15:55:00,13.09,13.15,13.08,13.15,143044.0,13.09,13.15,13.08,13.15,143044.0
2020-06-10 09:30:00,12.99,13.06,12.82,12.83,49303.0,12.99,13.06,12.82,12.83,49303.0
2020-06-10 09:35:00,12.83,12.91,12.73,12.81,26810.0,12.83,12.91,12.73,12.81,26810.0
2020-06-10 09:40:00,12.79,12.8,12.65,12.73,28294.0,12.79,12.8,12.65,12.73,28294.0
2020-06-10 09:45:00,12.69,12.69,12.53,12.61,23400.0,12.69,12.69,12.53,12.61,23400.0
2020-06-10 09:50:00,12.61,12.62,12.52,12.55,14544.0,12.61,12.62,12.52,12.55,14544.0
2020-06-10 09:55:00,12.56,12.62,12.52,12.57,19392.0,12.56,12.62,12.52,12.57,19392.0
2020-06-10 10:00:00,12.57,12.65,12.55,12.58,33190.0,12.57,12.65,12.55,12.58,33190.0
2020-06-10 10:05:00,12.58,12.65,12.57,12.62,24177.0,12.58,12.65,12.57,12.62,24177.0
2020-06-10 10:10:00,12.62,12.62,12.48,12.48,39344.0,12.62,12.62,12.48,12.48,39344.0
2020-06-10 10:15:00,12.47,12.53,12.39,12.39,24220.0,12.47,12.53,12.39,12.39,24220.0
2020-06-10 10:20:00,12.39,12.39,12.3,12.31,20157.0,12.39,12.39,12.3,12.31,20157.0
2020-06-10 10:25:00,12.31,12.47,12.31,12.43,35549.0,12.31,12.47,12.31,12.43,35549.0
2020-06-10 10:30:00,12.42,12.43,12.35,12.43,18447.0,12.42,12.43,12.35,12.43,18447.0
2020-06-10 10:35:00,12.43,12.53,12.42,12.53,21861.0,12.43,12.53,12.42,12.53,21861.0
2020-06-10 10:40:00,12.53,12.56,12.48,12.5,10522.0,12.53,12.56,12.48,12.5,10522.0
2020-06-10 10:45:00,12.51,12.59,12.49,12.55,53260.0,12.51,12.59,12.49,12.55,53260.0
2020-06-10 10:50:00,12.57,12.66,12.55,12.61,18802.0,12.57,12.66,12.55,12.61,18802.0
2020-06-10 10:55:00,12.62,12.68,12.6,12.68,11463.0,12.62,12.68,12.6,12.68,11463.0
2020-06-10 11:00:00,12.69,12.75,12.68,12.72,26223.0,12.69,12.75,12.68,12.72,26223.0
2020-06-10 11:05:00,12.72,12.79,12.71,12.75,15083.0,12.72,12.79,12.71,12.75,15083.0
2020-06-10 11:10:00,12.74,12.76,12.65,12.69,48061.0,12.74,12.76,12.65,12.69,48061.0
2020-06-10 11:15:00,12.71,12.75,12.69,12.75,13171.0,12.71,12.75,12.69,12.75,13171.0
2020-06-10 11:20:00,12.74,12.74,12.68,12.71,9395.0,12.74,12.74,12.68,12.71,9395.0
2020-06-10 11:25:00,12.71,12.71,12.67,12.69,10347.0,12.71,12.71,12.67,12.69,10347.0
2020-06-10 11:30:00,12.7,12.76,12.7,12.75,15577.0,12.7,12.76,12.7,12.75,15577.0
2020-06-10 11:35:00,12.74,12.79,12.72,12.78,12731.0,12.74,12.79,12.72,12.78,12731.0
2020-06-10 11:40:00,12.78,12.79,12.74,12.75,17537.0,12.78,12.79,12.74,12.75,17537.0
2020-06-10 11:45:00,12.77,12.78,12.73,12.76,7009.0,12.77,12.78,12.73,12.76,7009.0
2020-06-10 11:50:00,12.76,12.8,12.75,12.77,10819.0,12.76,12.8,12.75,12.77,10819.0
2020-06-10 11:55:00,12.76,12.8,12.74,12.8,12669.0,12.76,12.8,12.74,12.8,12669.0
2020-06-10 12:00:00,12.8,12.84,12.79,12.82,19611.0,12.8,12.84,12.79,12.82,19611.0
2020-06-10 12:05:00,12.81,12.81,12.75,12.78,9340.0,12.81,12.81,12.75,12.78,9340.0
2020-06-10 12:10:00,12.78,12.78,12.73,12.74,19240.0,12.78,12.78,12.73,12.74,19240.0
2020-06-10 12:15:00,12.73,12.74,12.68,12.72,15218.0,12.73,12.74,12.68,12.72,15218.0
2020-06-10 12:20:00,12.71,12.77,12.7,12.76,5900.0,12.71,12.77,12.7,12.76,5900.0
2020-06-10 12:25:00,12.76,12.77,12.73,12.76,6590.0,12.76,12.77,12.73,12.76,6590.0
2020-06-10 12:30:00,12.75,12.75,12.72,12.72,9476.0,12.75,12.75,12.72,12.72,9476.0
2020-06-10 12:35:00,12.72,12.73,12.68,12.71,23762.0,12.72,12.73,12.68,12.71,23762.0
2020-06-10 12:40:00,12.71,12.74,12.69,12.73,7166.0,12.71,12.74,12.69,12.73,7166.0
2020-06-10 12:45:00,12.72,12.75,12.71,12.74,3070.0,12.72,12.75,12.71,12.74,3070.0
2020-06-10 12:50:00,12.74,12.77,12.74,12.76,11830.0,12.74,12.77,12.74,12.76,11830.0
2020-06-10 12:55:00,12.76,12.78,12.74,12.75,7178.0,12.76,12.78,12.74,12.75,7178.0
2020-06-10 13:00:00,12.73,12.76,12.72,12.73,5370.0,12.73,12.76,12.72,12.73,5370.0
2020-06-10 13:05:00,12.74,12.75,12.7,12.71,11532.0,12.74,12.75,12.7,12.71,11532.0
2020-06-10 13:10:00,12.71,12.71,12.67,12.68,9859.0,12.71,12.71,12.67,12.68,9859.0
2020-06-10 13:15:00,12.69,12.7,12.68,12.69,5089.0,12.69,12.7,12.68,12.69,5089.0
2020-06-10 13:20:00,12.68,12.68,12.64,12.65,14074.0,12.68,12.68,12.64,12.65,14074.0
2020-06-10 13:25:00,12.64,12.64,12.54,12.57,50934.0,12.64,12.64,12.54,12.57,50934.0
2020-06-10 13:30:00,12.58,12.63,12.57,12.62,7070.0,12.58,12.63,12.57,12.62,7070.0
2020-06-10 13:35:00,12.63,12.63,12.59,12.61,9080.0,12.63,12.63,12.59,12.61,9080.0
2020-06-10 13:40:00,12.62,12.64,12.61,12.64,8400.0,12.62,12.64,12.61,12.64,8400.0
2020-06-10 13:45:00,12.63,12.67,12.63,12.66,15966.0,12.63,12.67,12.63,12.66,15966.0
2020-06-10 13:50:00,12.64,12.65,12.62,12.65,11178.0,12.64,12.65,12.62,12.65,11178.0
2020-06-10 13:55:00,12.65,12.66,12.56,12.57,13612.0,12.65,12.66,12.56,12.57,13612.0
2020-06-10 14:00:00,12.59,12.77,12.52,12.75,19498.0,12.59,12.77,12.52,12.75,19498.0
2020-06-10 14:05:00,12.76,12.83,12.7,12.7,11986.0,12.76,12.83,12.7,12.7,11986.0
2020-06-10 14:10:00,12.72,12.77,12.72,12.73,10587.0,12.72,12.77,12.72,12.73,10587.0
2020-06-10 14:15:00,12.73,12.8,12.72,12.77,15364.0,12.73,12.8,12.72,12.77,15364.0
2020-06-10 14:20:00,12.77,12.77,12.71,12.71,14301.0,12.77,12.77,12.71,12.71,14301.0
2020-06-10 14:25:00,12.71,12.77,12.71,12.76,4702.0,12.71,12.77,12.71,12.76,4702.0
2020-06-10 14:30:00,12.75,12.75,12.63,12.63,11625.0,12.75,12.75,12.63,12.63,11625.0
2020-06-10 14:35:00,12.63,12.63,12.57,12.57,5194.0,12.63,12.63,12.57,12.57,5194.0
2020-06-10 14:40:00,12.56,12.6,12.5,12.6,11125.0,12.56,12.6,12.5,12.6,11125.0
2020-06-10 14:45:00,12.59,12.59,12.52,12.54,9317.0,12.59,12.59,12.52,12.54,9317.0
2020-06-10 14:50:00,12.54,12.54,12.43,12.46,20396.0,12.54,12.54,12.43,12.46,20396.0
2020-06-10 14:55:00,12.45,12.48,12.44,12.47,15973.0,12.45,12.48,12.44,12.47,15973.0
2020-06-10 15:00:00,12.46,12.49,12.39,12.4,24277.0,12.46,12.49,12.39,12.4,24277.0
2020-06-10 15:05:00,12.43,12.49,12.41,12.46,15472.0,12.43,12.49,12.41,12.46,15472.0
2020-06-10 15:10:00,12.46,12.47,12.35,12.36,88424.0,12.46,12.47,12.35,12.36,88424.0
2020-06-10 15:15:00,12.36,12.39,12.27,12.39,111403.0,12.36,12.39,12.27,12.39,111403.0
2020-06-10 15:20:00,12.38,12.39,12.32,12.34,25812.0,12.38,12.39,12.32,12.34,25812.0
2020-06-10 15:25:00,12.34,12.4,12.31,12.38,23316.0,12.34,12.4,12.31,12.38,23316.0
2020-06-10 15:30:00,12.39,12.42,12.36,12.39,29905.0,12.39,12.42,12.36,12.39,29905.0
2020-06-10 15:35:00,12.39,12.41,12.37,12.38,29377.0,12.39,12.41,12.37,12.38,29377.0
2020-06-10 15:40:00,12.37,12.38,12.32,12.34,30286.0,12.37,12.38,12.32,12.34,30286.0
2020-06-10 15:45:00,12.34,12.35,12.29,12.32,48342.0,12.34,12.35,12.29,12.32,48342.0
2020-06-10 15:50:00,12.32,12.32,12.23,12.27,108324.0,12.32,12.32,12.23,12.27,108324.0
2020-06-10 15:55:00,12.26,12.28,12.21,12.22,182903.0,12.26,12.28,12.21,12.22,182903.0
2020-06-11 09:30:00,11.42,11.42,11.14,11.25,66066.0,11.42,11.42,11.14,11.25,66066.0
2020-06-11 09:35:00,11.25,11.37,11.25,11.34,25451.0,11.25,11.37,11.25,11.34,25451.0
2020-06-11 09:40:00,11.33,11.36,11.2,11.24,87797.0,11.33,11.36,11.2,11.24,87797.0
2020-06-11 09:45:00,11.25,11.4,11.22,11.4,45368.0,11.25,11.4,11.22,11.4,45368.0
2020-06-11 09:50:00,11.4,11.5,11.32,11.49,52759.0,11.4,11.5,11.32,11.49,52759.0
2020-06-11 09:55:00,11.48,11.48,11.44,11.46,26361.0,11.48,11.48,11.44,11.46,26361.0
2020-06-11 10:00:00,11.47,11.51,11.38,11.38,26004.0,11.47,11.51,11.38,11.38,26004.0
2020-06-11 10:05:00,11.37,11.42,11.34,11.38,19898.0,11.37,11.42,11.34,11.38,19898.0
2020-06-11 10:10:00,11.36,11.54,11.36,11.49,28422.0,11.36,11.54,11.36,11.49,28422.0
2020-06-11 10:15:00,11.48,11.6,11.47,11.56,29398.0,11.48,11.6,11.47,11.56,29398.0
2020-06-11 10:20:00,11.57,11.63,11.51,11.52,26818.0,11.57,11.63,11.51,11.52,26818.0
2020-06-11 10:25:00,11.52,11.54,11.45,11.47,34292.0,11.52,11.54,11.45,11.47,34292.0
2020-06-11 10:30:00,11.47,11.63,11.47,11.57,51450.0,11.47,11.63,11.47,11.57,51450.0
2020-06-11 10:35:00,11.56,11.59,11.52,11.56,17405.0,11.56,11.59,11.52,11.56,17405.0
2020-06-11 10:40:00,11.57,11.61,11.55,11.55,28803.0,11.57,11.61,11.55,11.55,28803.0
2020-06-11 10:45:00,11.55,11.56,11.51,11.56,11691.0,11.55,11.56,11.51,11.56,11691.0
2020-06-11 10:50:00,11.55,11.6,11.51,11.52,8999.0,11.55,11.6,11.51,11.52,8999.0
2020-06-11 10:55:00,11.52,11.53,11.44,11.44,13041.0,11.52,11.53,11.44,11.44,13041.0
2020-06-11 11:00:00,11.44,11.44,11.37,11.39,12149.0,11.44,11.44,11.37,11.39,12149.0
2020-06-11 11:05:00,11.39,11.4,11.34,11.34,25847.0,11.39,11.4,11.34,11.34,25847.0
2020-06-11 11:10:00,11.34,11.36,11.28,11.28,26876.0,11.34,11.36,11.28,11.28,26876.0
2020-06-11 11:15:00,11.28,11.32,11.28,11.31,6004.0,11.28,11.32,11.28,11.31,6004.0
2020-06-11 11:20:00,11.32,11.38,11.31,11.37,15640.0,11.32,11.38,11.31,11.37,15640.0
2020-06-11 11:25:00,11.35,11.38,11.31,11.38,15052.0,11.35,11.38,11.31,11.38,15052.0
2020-06-11 11:30:00,11.39,11.44,11.38,11.39,19089.0,11.39,11.44,11.38,11.39,19089.0
2020-06-11 11:35:00,11.39,11.39,11.33,11.33,7294.0,11.39,11.39,11.33,11.33,7294.0
2020-06-11 11:40:00,11.32,11.33,11.26,11.28,20688.0,11.32,11.33,11.26,11.28,20688.0
2020-06-11 11:45:00,11.27,11.28,11.21,11.27,36163.0,11.27,11.28,11.21,11.27,36163.0
2020-06-11 11:50:00,11.27,11.28,11.23,11.27,15001.0,11.27,11.28,11.23,11.27,15001.0
2020-06-11 11:55:00,11.26,11.28,11.21,11.25,21513.0,11.26,11.28,11.21,11.25,21513.0
2020-06-11 12:00:00,11.24,11.24,11.21,11.22,25736.0,11.24,11.24,11.21,11.22,25736.0
2020-06-11 12:05:00,11.22,11.22,11.15,11.17,22001.0,11.22,11.22,11.15,11.17,22001.0
2020-06-11 12:10:00,11.17,11.18,11.14,11.14,9615.0,11.17,11.18,11.14,11.14,9615.0
2020-06-11 12:15:00,11.13,11.14,11.09,11.13,54251.0,11.13,11.14,11.09,11.13,54251.0
2020-06-11 12:20:00,11.14,11.19,11.14,11.18,19269.0,11.14,11.19,11.14,11.18,19269.0
2020-06-11 12:25:00,11.17,11.21,11.15,11.2,11774.0,11.17,11.21,11.15,11.2,11774.0
2020-06-11 12:30:00,11.19,11.31,11.19,11.27,13733.0,11.19,11.31,11.19,11.27,13733.0
2020-06-11 12:35:00,11.27,11.3,11.26,11.28,8484.0,11.27,11.3,11.26,11.28,8484.0
2020-06-11 12:40:00,11.28,11.28,11.2,11.26,25642.0,11.28,11.28,11.2,11.26,25642.0
2020-06-11 12:45:00,11.26,11.26,11.2,11.21,19007.0,11.26,11.26,11.2,11.21,19007.0
2020-06-11 12:50:00,11.21,11.22,11.17,11.2,11704.0,11.21,11.22,11.17,11.2,11704.0
2020-06-11 12:55:00,11.19,11.22,11.17,11.18,9889.0,11.19,11.22,11.17,11.18,9889.0
2020-06-11 13:00:00,11.17,11.29,11.17,11.29,12323.0,11.17,11.29,11.17,11.29,12323.0
2020-06-11 13:05:00,11.28,11.28,11.21,11.25,18841.0,11.28,11.28,11.21,11.25,18841.0
2020-06-11 13:10:00,11.22,11.32,11.21,11.32,8407.0,11.22,11.32,11.21,11.32,8407.0
2020-06-11 13:15:00,11.31,11.33,11.3,11.3,13469.0,11.31,11.33,11.3,11.3,13469.0
2020-06-11 13:20:00,11.3,11.31,11.28,11.3,11812.0,11.3,11.31,11.28,11.3,11812.0
2020-06-11 13:25:00,11.3,11.31,11.23,11.23,4376.0,11.3,11.31,11.23,11.23,4376.0
2020-06-11 13:30:00,11.23,11.25,11.2,11.23,19215.0,11.23,11.25,11.2,11.23,19215.0
2020-06-11 13:35:00,11.22,11.24,11.19,11.2,12924.0,11.22,11.24,11.19,11.2,12924.0
2020-06-11 13:40:00,11.2,11.22,11.17,11.18,5937.0,11.2,11.22,11.17,11.18,5937.0
2020-06-11 13:45:00,11.18,11.21,11.15,11.21,17272.0,11.18,11.21,11.15,11.21,17272.0
2020-06-11 13:50:00,11.2,11.23,11.19,11.23,7203.0,11.2,11.23,11.19,11.23,7203.0
2020-06-11 13:55:00,11.22,11.24,11.21,11.23,13188.0,11.22,11.24,11.21,11.23,13188.0
2020-06-11 14:00:00,11.23,11.23,11.16,11.19,14758.0,11.23,11.23,11.16,11.19,14758.0
2020-06-11 14:05:00,11.2,11.24,11.2,11.22,12871.0,11.2,11.24,11.2,11.22,12871.0
2020-06-11 14:10:00,11.22,11.22,11.17,11.21,12783.0,11.22,11.22,11.17,11.21,12783.0
2020-06-11 14:15:00,11.23,11.23,11.2,11.21,6499.0,11.23,11.23,11.2,11.21,6499.0
2020-06-11 14:20:00,11.2,11.27,11.19,11.27,12254.0,11.2,11.27,11.19,11.27,12254.0
2020-06-11 14:25:00,11.27,11.27,11.24,11.25,9736.0,11.27,11.27,11.24,11.25,9736.0
2020-06-11 14:30:00,11.25,11.26,11.2,11.21,13894.0,11.25,11.26,11.2,11.21,13894.0
2020-06-11 14:35:00,11.21,11.21,11.15,11.15,13553.0,11.21,11.21,11.15,11.15,13553.0
2020-06-11 14:40:00,11.15,11.19,11.12,11.12,28307.0,11.15,11.19,11.12,11.12,28307.0
2020-06-11 14:45:00,11.12,11.13,11.06,11.07,27648.0,11.12,11.13,11.06,11.07,27648.0
2020-06-11 14:50:00,11.07,11.08,11.03,11.04,25300.0,11.07,11.08,11.03,11.04,25300.0
2020-06-11 14:55:00,11.04,11.05,11.01,11.02,42604.0,11.04,11.05,11.01,11.02,42604.0
2020-06-11 15:00:00,11.03,11.09,10.99,11.09,49802.0,11.03,11.09,10.99,11.09,49802.0
2020-06-11 15:05:00,11.09,11.11,11.04,11.05,25939.0,11.09,11.11,11.04,11.05,25939.0
2020-06-11 15:10:00,11.06,11.06,11.02,11.03,29737.0,11.06,11.06,11.02,11.03,29737.0
2020-06-11 15:15:00,11.03,11.03,10.96,10.99,35057.0,11.03,11.03,10.96,10.99,35057.0
2020-06-11 15:20:00,10.98,10.99,10.96,10.98,41116.0,10.98,10.99,10.96,10.98,41116.0
2020-06-11 15:25:00,10.98,11.02,10.93,11.0,46118.0,10.98,11.02,10.93,11.0,46118.0
2020-06-11 15:30:00,10.99,11.03,10.97,11.01,39979.0,10.99,11.03,10.97,11.01,39979.0
2020-06-11 15:35:00,11.01,11.03,11.0,11.03,40516.0,11.01,11.03,11.0,11.03,40516.0
2020-06-11 15:40:00,11.02,11.11,11.02,11.11,80725.0,11.02,11.11,11.02,11.11,80725.0
2020-06-11 15:45:00,11.11,11.11,11.07,11.07,39909.0,11.11,11.11,11.07,11.07,39909.0
2020-06-11 15:50:00,11.08,11.09,11.07,11.09,60618.0,11.08,11.09,11.07,11.09,60618.0
2020-06-11 15:55:00,11.09,11.09,11.07,11.08,108330.0,11.09,11.09,11.07,11.08,108330.0
2020-06-12 09:30:00,11.69,11.74,11.4,11.4,73974.0,11.69,11.74,11.4,11.4,73974.0
2020-06-12 09:35:00,11.4,11.64,11.38,11.57,14163.0,11.4,11.64,11.38,11.57,14163.0
2020-06-12 09:40:00,11.59,11.65,11.53,11.54,10687.0,11.59,11.65,11.53,11.54,10687.0
2020-06-12 09:45:00,11.52,11.53,11.3,11.3,11873.0,11.52,11.53,11.3,11.3,11873.0
2020-06-12 09:50:00,11.3,11.35,11.27,11.27,14183.0,11.3,11.35,11.27,11.27,14183.0
2020-06-12 09:55:00,11.3,11.36,11.28,11.31,10760.0,11.3,11.36,11.28,11.31,10760.0
2020-06-12 10:00:00,11.33,11.49,11.31,11.48,19402.0,11.33,11.49,11.31,11.48,19402.0
2020-06-12 10:05:00,11.48,11.49,11.38,11.38,17092.0,11.48,11.49,11.38,11.38,17092.0
2020-06-12 10:10:00,11.35,11.38,11.29,11.3,14612.0,11.35,11.38,11.29,11.3,14612.0
2020-06-12 10:15:00,11.3,11.31,11.24,11.26,18948.0,11.3,11.31,11.24,11.26,18948.0
2020-06-12 10:20:00,11.26,11.33,11.25,11.3,22425.0,11.26,11.33,11.25,11.3,22425.0
2020-06-12 10:25:00,11.3,11.3,11.2,11.22,17289.0,11.3,11.3,11.2,11.22,17289.0
2020-06-12 10:30:00,11.22,11.23,11.17,11.18,8807.0,11.22,11.23,11.17,11.18,8807.0
2020-06-12 10:35:00,11.16,11.16,11.1,11.1,11227.0,11.16,11.16,11.1,11.1,11227.0
2020-06-12 10:40:00,11.11,11.18,11.1,11.16,13206.0,11.11,11.18,11.1,11.16,13206.0
2020-06-12 10:45:00,11.16,11.25,11.14,11.18,16232.0,11.16,11.25,11.14,11.18,16232.0
2020-06-12 10:50:00,11.18,11.19,11.08,11.08,13861.0,11.18,11.19,11.08,11.08,13861.0
2020-06-12 10:55:00,11.08,11.11,11.03,11.04,11700.0,11.08,11.11,11.03,11.04,11700.0
2020-06-12 11:00:00,11.03,11.09,10.95,10.96,65328.0,11.03,11.09,10.95,10.96,65328.0
2020-06-12 11:05:00,10.96,11.18,10.95,11.15,27087.0,10.96,11.18,10.95,11.15,27087.0
2020-06-12 11:10:00,11.16,11.18,11.03,11.03,15628.0,11.16,11.18,11.03,11.03,15628.0
2020-06-12 11:15:00,11.02,11.07,10.97,10.97,18490.0,11.02,11.07,10.97,10.97,18490.0
2020-06-12 11:20:00,10.96,11.03,10.95,10.95,11689.0,10.96,11.03,10.95,10.95,11689.0
2020-06-12 11:25:00,10.96,11.06,10.96,11.01,17190.0,10.96,11.06,10.96,11.01,17190.0
2020-06-12 11:30:00,11.02,11.06,10.96,11.03,22173.0,11.02,11.06,10.96,11.03,22173.0
2020-06-12 11:35:00,11.03,11.17,11.02,11.14,27595.0,11.03,11.17,11.02,11.14,27595.0
2020-06-12 11:40:00,11.14,11.16,11.09,11.11,19017.0,11.14,11.16,11.09,11.11,19017.0
2020-06-12 11:45:00,11.11,11.16,11.09,11.12,26851.0,11.11,11.16,11.09,11.12,26851.0
2020-06-12 11:50:00,11.12,11.17,11.09,11.12,13243.0,11.12,11.17,11.09,11.12,13243.0
2020-06-12 11:55:00,11.13,11.21,11.12,11.2,34772.0,11.13,11.21,11.12,11.2,34772.0
2020-06-12 12:00:00,11.2,11.21,11.17,11.2,9842.0,11.2,11.21,11.17,11.2,9842.0
2020-06-12 12:05:00,11.2,11.22,11.18,11.2,16502.0,11.2,11.22,11.18,11.2,16502.0
2020-06-12 12:10:00,11.2,11.2,11.11,11.12,10762.0,11.2,11.2,11.11,11.12,10762.0
2020-06-12 12:15:00,11.11,11.12,11.05,11.12,27592.0,11.11,11.12,11.05,11.12,27592.0
2020-06-12 12:20:00,11.13,11.13,11.04,11.04,9784.0,11.13,11.13,11.04,11.04,9784.0
2020-06-12 12:25:00,11.04,11.06,10.99,11.03,22108.0,11.04,11.06,10.99,11.03,22108.0
2020-06-12 12:30:00,11.02,11.05,10.98,11.01,16438.0,11.02,11.05,10.98,11.01,16438.0
2020-06-12 12:35:00,11.01,11.03,10.99,11.01,21795.0,11.01,11.03,10.99,11.01,21795.0
2020-06-12 12:40:00,11.01,11.05,11.0,11.02,21074.0,11.01,11.05,11.0,11.02,21074.0
2020-06-12 12:45:00,11.0,11.0,10.94,10.98,22698.0,11.0,11.0,10.94,10.98,22698.0
2020-06-12 12:50:00,10.99,11.03,10.99,11.01,10796.0,10.99,11.03,10.99,11.01,10796.0
2020-06-12 12:55:00,11.0,11.02,10.97,10.99,19354.0,11.0,11.02,10.97,10.99,19354.0
2020-06-12 13:00:00,10.98,10.99,10.94,10.96,17657.0,10.98,10.99,10.94,10.96,17657.0
2020-06-12 13:05:00,10.96,10.97,10.94,10.96,10400.0,10.96,10.97,10.94,10.96,10400.0
2020-06-12 13:10:00,10.96,11.03,10.95,11.01,16712.0,10.96,11.03,10.95,11.01,16712.0
2020-06-12 13:15:00,11.0,11.0,10.92,10.96,19596.0,11.0,11.0,10.92,10.96,19596.0
2020-06-12 13:20:00,10.95,11.02,10.94,10.95,19957.0,10.95,11.02,10.94,10.95,19957.0
2020-06-12 13:25:00,10.95,10.99,10.94,10.96,14763.0,10.95,10.99,10.94,10.96,14763.0
2020-06-12 13:30:00,10.96,10.98,10.89,10.9,16574.0,10.96,10.98,10.89,10.9,16574.0
2020-06-12 13:35:00,10.9,10.92,10.85,10.85,12302.0,10.9,10.92,10.85,10.85,12302.0
2020-06-12 13:40:00,10.85,10.89,10.84,10.86,20350.0,10.85,10.89,10.84,10.86,20350.0
2020-06-12 13:45:00,10.83,10.85,10.74,10.76,23345.0,10.83,10.85,10.74,10.76,23345.0
2020-06-12 13:50:00,10.77,10.79,10.73,10.78,14172.0,10.77,10.79,10.73,10.78,14172.0
2020-06-12 13:55:00,10.78,10.8,10.68,10.7,16068.0,10.78,10.8,10.68,10.7,16068.0
2020-06-12 14:00:00,10.7,10.81,10.69,10.76,17497.0,10.7,10.81,10.69,10.76,17497.0
2020-06-12 14:05:00,10.76,10.76,10.71,10.74,11874.0,10.76,10.76,10.71,10.74,11874.0
2020-06-12 14:10:00,10.75,10.89,10.75,10.84,19069.0,10.75,10.89,10.75,10.84,19069.0
2020-06-12 14:15:00,10.84,10.89,10.79,10.86,10662.0,10.84,10.89,10.79,10.86,10662.0
2020-06-12 14:20:00,10.86,10.9,10.82,10.87,9805.0,10.86,10.9,10.82,10.87,9805.0
2020-06-12 14:25:00,10.88,10.93,10.88,10.93,9036.0,10.88,10.93,10.88,10.93,9036.0
2020-06-12 14:30:00,10.93,10.97,10.92,10.94,24243.0,10.93,10.97,10.92,10.94,24243.0
2020-06-12 14:35:00,10.93,10.93,10.87,10.87,11361.0,10.93,10.93,10.87,10.87,11361.0
2020-06-12 14:40:00,10.87,10.9,10.83,10.9,13461.0,10.87,10.9,10.83,10.9,13461.0
2020-06-12 14:45:00,10.91,10.96,10.9,10.91,13759.0,10.91,10.96,10.9,10.91,13759.0
2020-06-12 14:50:00,10.91,10.92,10.85,10.88,40096.0,10.91,10.92,10.85,10.88,40096.0
2020-06-12 14:55:00,10.88,10.89,10.83,10.87,22013.0,10.88,10.89,10.83,10.87,22013.0
2020-06-12 15:00:00,10.87,10.91,10.86,10.86,14735.0,10.87,10.91,10.86,10.86,14735.0
2020-06-12 15:05:00,10.87,10.93,10.85,10.9,37442.0,10.87,10.93,10.85,10.9,37442.0
2020-06-12 15:10:00,10.9,10.9,10.88,10.89,28531.0,10.9,10.9,10.88,10.89,28531.0
2020-06-12 15:15:00,10.88,10.89,10.82,10.86,46190.0,10.88,10.89,10.82,10.86,46190.0
2020-06-12 15:20:00,10.86,10.89,10.83,10.84,47778.0,10.86,10.89,10.83,10.84,47778.0
2020-06-12 15:25:00,10.84,10.87,10.83,10.87,40615.0,10.84,10.87,10.83,10.87,40615.0
2020-06-12 15:30:00,10.87,11.0,10.85,10.99,85975.0,10.87,11.0,10.85,10.99,85975.0
2020-06-12 15:35:00,10.99,11.02,10.97,11.01,58471.0,10.99,11.02,10.97,11.01,58471.0
2020-06-12 15:40:00,11.02,11.12,11.01,11.11,75080.0,11.02,11.12,11.01,11.11,75080.0
2020-06-12 15:45:00,11.11,11.11,11.09,11.1,32290.0,11.11,11.11,11.09,11.1,32290.0
2020-06-12 15:50:00,11.1,11.14,11.09,11.11,67151.0,11.1,11.14,11.09,11.11,67151.0
2020-06-12 15:55:00,11.11,11.14,11.1,11.14,157055.0,11.11,11.14,11.1,11.14,157055.0
2020-06-15 09:30:00,10.6,10.7,10.36,10.68,70610.0,10.6,10.7,10.36,10.68,70610.0
2020-06-15 09:35:00,10.69,10.92,10.69,10.88,41791.0,10.69,10.92,10.69,10.88,41791.0
2020-06-15 09:40:00,10.87,10.96,10.86,10.92,19467.0,10.87,10.96,10.86,10.92,19467.0
2020-06-15 09:45:00,10.91,10.98,10.86,10.95,37977.0,10.91,10.98,10.86,10.95,37977.0
2020-06-15 09:50:00,10.95,11.03,10.93,11.03,35978.0,10.95,11.03,10.93,11.03,35978.0
2020-06-15 09:55:00,11.03,11.04,10.86,10.88,23496.0,11.03,11.04,10.86,10.88,23496.0
2020-06-15 10:00:00,10.88,11.01,10.86,10.95,159805.0,10.88,11.01,10.86,10.95,159805.0
2020-06-15 10:05:00,10.95,10.99,10.93,10.99,43709.0,10.95,10.99,10.93,10.99,43709.0
2020-06-15 10:10:00,10.98,11.01,10.93,11.0,40209.0,10.98,11.01,10.93,11.0,40209.0
2020-06-15 10:15:00,10.99,11.05,10.94,11.03,34909.0,10.99,11.05,10.94,11.03,34909.0
2020-06-15 10:20:00,11.04,11.04,10.94,10.94,31165.0,11.04,11.04,10.94,10.94,31165.0
2020-06-15 10:25:00,10.93,10.97,10.86,10.86,14900.0,10.93,10.97,10.86,10.86,14900.0
2020-06-15 10:30:00,10.85,10.91,10.84,10.88,16010.0,10.85,10.91,10.84,10.88,16010.0
2020-06-15 10:35:00,10.88,10.89,10.82,10.83,22203.0,10.88,10.89,10.82,10.83,22203.0
2020-06-15 10:40:00,10.83,10.92,10.8,10.92,14030.0,10.83,10.92,10.8,10.92,14030.0
2020-06-15 10:45:00,10.92,10.97,10.92,10.96,24697.0,10.92,10.97,10.92,10.96,24697.0
2020-06-15 10:50:00,10.95,11.03,10.94,11.01,27202.0,10.95,11.03,10.94,11.01,27202.0
2020-06-15 10:55:00,11.01,11.13,11.0,11.08,55883.0,11.01,11.13,11.0,11.08,55883.0
2020-06-15 11:00:00,11.09,11.28,11.09,11.26,24234.0,11.09,11.28,11.09,11.26,24234.0
2020-06-15 11:05:00,11.25,11.33,11.23,11.31,30752.0,11.25,11.33,11.23,11.31,30752.0
2020-06-15 11:10:00,11.32,11.35,11.29,11.32,24295.0,11.32,11.35,11.29,11.32,24295.0
2020-06-15 11:15:00,11.31,11.31,11.2,11.25,32529.0,11.31,11.31,11.2,11.25,32529.0
2020-06-15 11:20:00,11.24,11.26,11.18,11.23,37907.0,11.24,11.26,11.18,11.23,37907.0
2020-06-15 11:25:00,11.22,11.24,11.14,11.2,42184.0,11.22,11.24,11.14,11.2,42184.0
2020-06-15 11:30:00,11.19,11.21,11.14,11.16,19889.0,11.19,11.21,11.14,11.16,19889.0
2020-06-15 11:35:00,11.16,11.2,11.13,11.18,12012.0,11.16,11.2,11.13,11.18,12012.0
2020-06-15 11:40:00,11.2,11.22,11.14,11.16,19309.0,11.2,11.22,11.14,11.16,19309.0
2020-06-15 11:45:00,11.16,11.17,11.13,11.16,11078.0,11.16,11.17,11.13,11.16,11078.0
2020-06-15 11:50:00,11.16,11.21,11.16,11.18,16724.0,11.16,11.21,11.16,11.18,16724.0
2020-06-15 11:55:00,11.18,11.28,11.18,11.25,17296.0,11.18,11.28,11.18,11.25,17296.0
2020-06-15 12:00:00,11.25,11.38,11.23,11.37,13746.0,11.25,11.38,11.23,11.37,13746.0
2020-06-15 12:05:00,11.36,11.38,11.33,11.34,11689.0,11.36,11.38,11.33,11.34,11689.0
2020-06-15 12:10:00,11.33,11.34,11.27,11.28,13267.0,11.33,11.34,11.27,11.28,13267.0
2020-06-15 12:15:00,11.29,11.33,11.28,11.32,11249.0,11.29,11.33,11.28,11.32,11249.0
2020-06-15 12:20:00,11.31,11.34,11.29,11.34,8396.0,11.31,11.34,11.29,11.34,8396.0
2020-06-15 12:25:00,11.34,11.34,11.3,11.32,13470.0,11.34,11.34,11.3,11.32,13470.0
2020-06-15 12:30:00,11.31,11.33,11.26,11.26,17935.0,11.31,11.33,11.26,11.26,17935.0
2020-06-15 12:35:00,11.27,11.36,11.27,11.36,12280.0,11.27,11.36,11.27,11.36,12280.0
2020-06-15 12:40:00,11.37,11.38,11.34,11.36,11778.0,11.37,11.38,11.34,11.36,11778.0
2020-06-15 12:45:00,11.36,11.39,11.34,11.38,7838.0,11.36,11.39,11.34,11.38,7838.0
2020-06-15 12:50:00,11.38,11.42,11.36,11.41,10874.0,11.38,11.42,11.36,11.41,10874.0
2020-06-15 12:55:00,11.41,11.42,11.38,11.4,20237.0,11.41,11.42,11.38,11.4,20237.0
2020-06-15 13:00:00,11.4,11.49,11.4,11.49,14126.0,11.4,11.49,11.4,11.49,14126.0
2020-06-15 13:05:00,11.49,11.5,11.46,11.49,13081.0,11.49,11.5,11.46,11.49,13081.0
2020-06-15 13:10:00,11.5,11.51,11.44,11.45,14281.0,11.5,11.51,11.44,11.45,14281.0
2020-06-15 13:15:00,11.46,11.5,11.45,11.46,14568.0,11.46,11.5,11.45,11.46,14568.0
2020-06-15 13:20:00,11.46,11.46,11.4,11.41,21369.0,11.46,11.46,11.4,11.41,21369.0
2020-06-15 13:25:00,11.42,11.44,11.41,11.44,12640.0,11.42,11.44,11.41,11.44,12640.0
2020-06-15 13:30:00,11.44,11.44,11.37,11.38,10670.0,11.44,11.44,11.37,11.38,10670.0
2020-06-15 13:35:00,11.38,11.41,11.36,11.36,22389.0,11.38,11.41,11.36,11.36,22389.0
2020-06-15 13:40:00,11.37,11.37,11.3,11.31,11003.0,11.37,11.37,11.3,11.31,11003.0
2020-06-15 13:45:00,11.31,11.31,11.21,11.23,27596.0,11.31,11.31,11.21,11.23,27596.0
2020-06-15 13:50:00,11.23,11.32,11.23,11.28,21071.0,11.23,11.32,11.23,11.28,21071.0
2020-06-15 13:55:00,11.29,11.32,11.27,11.28,11950.0,11.29,11.32,11.27,11.28,11950.0
2020-06-15 14:00:00,11.28,11.47,11.28,11.46,33302.0,11.28,11.47,11.28,11.46,33302.0
2020-06-15 14:05:00,11.47,11.53,11.45,11.51,35935.0,11.47,11.53,11.45,11.51,35935.0
2020-06-15 14:10:00,11.52,11.53,11.47,11.48,39656.0,11.52,11.53,11.47,11.48,39656.0
2020-06-15 14:15:00,11.49,11.55,11.49,11.54,11774.0,11.49,11.55,11.49,11.54,11774.0
2020-06-15 14:20:00,11.53,11.54,11.43,11.5,16490.0,11.53,11.54,11.43,11.5,16490.0
2020-06-15 14:25:00,11.49,11.49,11.44,11.48,13070.0,11.49,11.49,11.44,11.48,13070.0
2020-06-15 14:30:00,11.49,11.53,11.38,11.39,22589.0,11.49,11.53,11.38,11.39,22589.0
2020-06-15 14:35:00,11.4,11.43,11.4,11.42,14147.0,11.4,11.43,11.4,11.42,14147.0
2020-06-15 14:40:00,11.41,11.46,11.39,11.41,15040.0,11.41,11.46,11.39,11.41,15040.0
2020-06-15 14:45:00,11.41,11.45,11.4,11.42,16603.0,11.41,11.45,11.4,11.42,16603.0
2020-06-15 14:50:00,11.43,11.43,11.36,11.38,9025.0,11.43,11.43,11.36,11.38,9025.0
2020-06-15 14:55:00,11.38,11.41,11.35,11.4,35334.0,11.38,11.41,11.35,11.4,35334.0
2020-06-15 15:00:00,11.41,11.49,11.39,11.48,25447.0,11.41,11.49,11.39,11.48,25447.0
2020-06-15 15:05:00,11.47,11.49,11.46,11.48,14624.0,11.47,11.49,11.46,11.48,14624.0
2020-06-15 15:10:00,11.48,11.51,11.46,11.5,24869.0,11.48,11.51,11.46,11.5,24869.0
2020-06-15 15:15:00,11.51,11.54,11.49,11.52,20299.0,11.51,11.54,11.49,11.52,20299.0
2020-06-15 15:20:00,11.52,11.53,11.48,11.49,25195.0,11.52,11.53,11.48,11.49,25195.0
2020-06-15 15:25:00,11.5,11.52,11.38,11.39,26676.0,11.5,11.52,11.38,11.39,26676.0
2020-06-15 15:30:00,11.39,11.41,11.34,11.36,28370.0,11.39,11.41,11.34,11.36,28370.0
2020-06-15 15:35:00,11.37,11.41,11.32,11.41,34645.0,11.37,11.41,11.32,11.41,34645.0
2020-06-15 15:40:00,11.4,11.45,11.38,11.44,33231.0,11.4,11.45,11.38,11.44,33231.0
2020-06-15 15:45:00,11.44,11.47,11.41,11.42,40096.0,11.44,11.47,11.41,11.42,40096.0
2020-06-15 15:50:00,11.42,11.45,11.38,11.42,58089.0,11.42,11.45,11.38,11.42,58089.0
2020-06-15 15:55:00,11.42,11.46,11.41,11.45,132604.0,11.42,11.46,11.41,11.45,132604.0
2020-06-16 09:30:00,12.39,12.46,12.19,12.23,84236.0,12.39,12.46,12.19,12.23,84236.0
2020-06-16 09:35:00,12.22,12.28,12.1,12.18,35135.0,12.22,12.28,12.1,12.18,35135.0
2020-06-16 09:40:00,12.19,12.2,12.04,12.04,41536.0,12.19,12.2,12.04,12.04,41536.0
2020-06-16 09:45:00,12.05,12.12,11.96,11.98,43542.0,12.05,12.12,11.96,11.98,43542.0
2020-06-16 09:50:00,11.99,12.07,11.98,12.05,17293.0,11.99,12.07,11.98,12.05,17293.0
2020-06-16 09:55:00,12.07,12.24,12.07,12.18,35705.0,12.07,12.24,12.07,12.18,35705.0
2020-06-16 10:00:00,12.19,12.38,12.19,12.36,40039.0,12.19,12.38,12.19,12.36,40039.0
2020-06-16 10:05:00,12.36,12.45,12.35,12.42,28026.0,12.36,12.45,12.35,12.42,28026.0
2020-06-16 10:10:00,12.41,12.48,12.4,12.41,38267.0,12.41,12.48,12.4,12.41,38267.0
2020-06-16 10:15:00,12.41,12.52,12.4,12.41,86509.0,12.41,12.52,12.4,12.41,86509.0
2020-06-16 10:20:00,12.4,12.45,12.35,12.44,31376.0,12.4,12.45,12.35,12.44,31376.0
2020-06-16 10:25:00,12.43,12.52,12.43,12.47,60730.0,12.43,12.52,12.43,12.47,60730.0
2020-06-16 10:30:00,12.48,12.48,12.4,12.42,42108.0,12.48,12.48,12.4,12.42,42108.0
2020-06-16 10:35:00,12.42,12.42,12.3,12.33,32756.0,12.42,12.42,12.3,12.33,32756.0
2020-06-16 10:40:00,12.33,12.34,12.22,12.27,22007.0,12.33,12.34,12.22,12.27,22007.0
2020-06-16 10:45:00,12.27,12.27,12.18,12.23,44550.0,12.27,12.27,12.18,12.23,44550.0
2020-06-16 10:50:00,12.23,12.23,12.08,12.08,37406.0,12.23,12.23,12.08,12.08,37406.0
2020-06-16 10:55:00,12.08,12.09,11.96,11.97,36998.0,12.08,12.09,11.96,11.97,36998.0
2020-06-16 11:00:00,11.97,12.04,11.81,12.03,53316.0,11.97,12.04,11.81,12.03,53316.0
2020-06-16 11:05:00,12.02,12.04,11.97,11.97,28204.0,12.02,12.04,11.97,11.97,28204.0
2020-06-16 11:10:00,12.01,12.03,11.92,12.03,20418.0,12.01,12.03,11.92,12.03,20418.0
2020-06-16 11:15:00,12.03,12.17,12.03,12.12,18610.0,12.03,12.17,12.03,12.12,18610.0
2020-06-16 11:20:00,12.12,12.21,12.11,12.16,18319.0,12.12,12.21,12.11,12.16,18319.0
2020-06-16 11:25:00,12.16,12.27,12.13,12.24,37267.0,12.16,12.27,12.13,12.24,37267.0
2020-06-16 11:30:00,12.25,12.34,12.25,12.28,19856.0,12.25,12.34,12.25,12.28,19856.0
2020-06-16 11:35:00,12.3,12.31,12.27,12.3,24110.0,12.3,12.31,12.27,12.3,24110.0
2020-06-16 11:40:00,12.3,12.36,12.26,12.32,62684.0,12.3,12.36,12.26,12.32,62684.0
2020-06-16 11:45:00,12.32,12.38,12.31,12.37,11497.0,12.32,12.38,12.31,12.37,11497.0
2020-06-16 11:50:00,12.36,12.38,12.27,12.27,15850.0,12.36,12.38,12.27,12.27,15850.0
2020-06-16 11:55:00,12.27,12.27,12.2,12.24,30315.0,12.27,12.27,12.2,12.24,30315.0
2020-06-16 12:00:00,12.24,12.27,12.17,12.21,11913.0,12.24,12.27,12.17,12.21,11913.0
2020-06-16 12:05:00,12.21,12.21,12.14,12.16,16905.0,12.21,12.21,12.14,12.16,16905.0
2020-06-16 12:10:00,12.16,12.22,12.14,12.22,8717.0,12.16,12.22,12.14,12.22,8717.0
2020-06-16 12:15:00,12.23,12.23,12.2,12.23,5110.0,12.23,12.23,12.2,12.23,5110.0
2020-06-16 12:20:00,12.25,12.27,12.23,12.27,7518.0,12.25,12.27,12.23,12.27,7518.0
2020-06-16 12:25:00,12.26,12.31,12.26,12.31,5220.0,12.26,12.31,12.26,12.31,5220.0
2020-06-16 12:30:00,12.31,12.4,12.31,12.38,25051.0,12.31,12.4,12.31,12.38,25051.0
2020-06-16 12:35:00,12.39,12.42,12.35,12.35,28576.0,12.39,12.42,12.35,12.35,28576.0
2020-06-16 12:40:00,12.34,12.36,12.32,12.33,14494.0,12.34,12.36,12.32,12.33,14494.0
2020-06-16 12:45:00,12.33,12.34,12.28,12.29,10007.0,12.33,12.34,12.28,12.29,10007.0
2020-06-16 12:50:00,12.29,12.31,12.27,12.28,7070.0,12.29,12.31,12.27,12.28,7070.0
2020-06-16 12:55:00,12.28,12.29,12.25,12.28,7903.0,12.28,12.29,12.25,12.28,7903.0
2020-06-16 13:00:00,12.28,12.31,12.26,12.27,4150.0,12.28,12.31,12.26,12.27,4150.0
2020-06-16 13:05:00,12.26,12.27,12.25,12.26,3855.0,12.26,12.27,12.25,12.26,3855.0
2020-06-16 13:10:00,12.26,12.28,12.24,12.25,4161.0,12.26,12.28,12.24,12.25,4161.0
2020-06-16 13:15:00,12.26,12.32,12.26,12.31,13882.0,12.26,12.32,12.26,12.31,13882.0
2020-06-16 13:20:00,12.31,12.31,12.25,12.29,8255.0,12.31,12.31,12.25,12.29,8255.0
2020-06-16 13:25:00,12.29,12.3,12.27,12.29,8999.0,12.29,12.3,12.27,12.29,8999.0
2020-06-16 13:30:00,12.29,12.3,12.25,12.26,13040.0,12.29,12.3,12.25,12.26,13040.0
2020-06-16 13:35:00,12.26,12.26,12.2,12.21,7603.0,12.26,12.26,12.2,12.21,7603.0
2020-06-16 13:40:00,12.2,12.25,12.2,12.25,8407.0,12.2,12.25,12.2,12.25,8407.0
2020-06-16 13:45:00,12.24,12.25,12.23,12.23,9954.0,12.24,12.25,12.23,12.23,9954.0
2020-06-16 13:50:00,12.23,12.25,12.19,12.2,9810.0,12.23,12.25,12.19,12.2,9810.0
2020-06-16 13:55:00,12.19,12.25,12.18,12.25,5338.0,12.19,12.25,12.18,12.25,5338.0
2020-06-16 14:00:00,12.25,12.33,12.25,12.31,12916.0,12.25,12.33,12.25,12.31,12916.0
2020-06-16 14:05:00,12.3,12.33,12.29,12.3,8583.0,12.3,12.33,12.29,12.3,8583.0
2020-06-16 14:10:00,12.29,12.35,12.28,12.35,12200.0,12.29,12.35,12.28,12.35,12200.0
2020-06-16 14:15:00,12.35,12.38,12.31,12.31,60541.0,12.35,12.38,12.31,12.31,60541.0
2020-06-16 14:20:00,12.31,12.33,12.18,12.24,24832.0,12.31,12.33,12.18,12.24,24832.0
2020-06-16 14:25:00,12.23,12.29,12.22,12.29,10576.0,12.23,12.29,12.22,12.29,10576.0
2020-06-16 14:30:00,12.31,12.33,12.29,12.3,7673.0,12.31,12.33,12.29,12.3,7673.0
2020-06-16 14:35:00,12.3,12.33,12.29,12.29,6363.0,12.3,12.33,12.29,12.29,6363.0
2020-06-16 14:40:00,12.3,12.35,12.27,12.34,30137.0,12.3,12.35,12.27,12.34,30137.0
2020-06-16 14:45:00,12.35,12.37,12.34,12.36,28339.0,12.35,12.37,12.34,12.36,28339.0
2020-06-16 14:50:00,12.35,12.35,12.31,12.34,18298.0,12.35,12.35,12.31,12.34,18298.0
2020-06-16 14:55:00,12.35,12.36,12.33,12.34,16060.0,12.35,12.36,12.33,12.34,16060.0
2020-06-16 15:00:00,12.35,12.35,12.27,12.29,17452.0,12.35,12.35,12.27,12.29,17452.0
2020-06-16 15:05:00,12.28,12.3,12.25,12.26,19255.0,12.28,12.3,12.25,12.26,19255.0
2020-06-16 15:10:00,12.26,12.34,12.26,12.33,39539.0,12.26,12.34,12.26,12.33,39539.0
2020-06-16 15:15:00,12.32,12.33,12.25,12.26,27449.0,12.32,12.33,12.25,12.26,27449.0
2020-06-16 15:20:00,12.27,12.35,12.27,12.34,24269.0,12.27,12.35,12.27,12.34,24269.0
2020-06-16 15:25:00,12.34,12.36,12.33,12.35,24381.0,12.34,12.36,12.33,12.35,24381.0
2020-06-16 15:30:00,12.34,12.44,12.32,12.43,57801.0,12.34,12.44,12.32,12.43,57801.0
2020-06-16 15:35:00,12.42,12.43,12.35,12.37,47003.0,12.42,12.43,12.35,12.37,47003.0
2020-06-16 15:40:00,12.37,12.37,12.31,12.35,48596.0,12.37,12.37,12.31,12.35,48596.0
2020-06-16 15:45:00,12.35,12.35,12.27,12.29,47114.0,12.35,12.35,12.27,12.29,47114.0
2020-06-16 15:50:00,12.29,12.33,12.24,12.28,89234.0,12.29,12.33,12.24,12.28,89234.0
2020-06-16 15:55:00,12.27,12.33,12.25,12.32,146561.0,12.27,12.33,12.25,12.32,146561.0
2020-06-17 09:30:00,12.24,12.31,11.94,11.97,34059.0,12.24,12.31,11.94,11.97,34059.0
2020-06-17 09:35:00,11.98,12.0,11.91,11.93,19016.0,11.98,12.0,11.91,11.93,19016.0
2020-06-17 09:40:00,11.94,12.05,11.93,12.0,21036.0,11.94,12.05,11.93,12.0,21036.0
2020-06-17 09:45:00,11.99,11.99,11.85,11.85,11401.0,11.99,11.99,11.85,11.85,11401.0
2020-06-17 09:50:00,11.85,11.91,11.8,11.85,45103.0,11.85,11.91,11.8,11.85,45103.0
2020-06-17 09:55:00,11.85,11.85,11.69,11.76,21130.0,11.85,11.85,11.69,11.76,21130.0
2020-06-17 10:00:00,11.75,11.78,11.65,11.66,29123.0,11.75,11.78,11.65,11.66,29123.0
2020-06-17 10:05:00,11.65,11.69,11.63,11.65,27513.0,11.65,11.69,11.63,11.65,27513.0
2020-06-17 10:10:00,11.64,11.74,11.6,11.69,22964.0,11.64,11.74,11.6,11.69,22964.0
2020-06-17 10:15:00,11.7,11.76,11.58,11.62,103992.0,11.7,11.76,11.58,11.62,103992.0
2020-06-17 10:20:00,11.63,11.68,11.59,11.61,18473.0,11.63,11.68,11.59,11.61,18473.0
2020-06-17 10:25:00,11.61,11.66,11.57,11.61,27906.0,11.61,11.66,11.57,11.61,27906.0
2020-06-17 10:30:00,11.64,11.68,11.62,11.66,16495.0,11.64,11.68,11.62,11.66,16495.0
2020-06-17 10:35:00,11.65,11.65,11.6,11.61,14218.0,11.65,11.65,11.6,11.61,14218.0
2020-06-17 10:40:00,11.62,11.64,11.54,11.64,36013.0,11.62,11.64,11.54,11.64,36013.0
2020-06-17 10:45:00,11.64,11.73,11.62,11.71,19475.0,11.64,11.73,11.62,11.71,19475.0
2020-06-17 10:50:00,11.72,11.78,11.7,11.77,14783.0,11.72,11.78,11.7,11.77,14783.0
2020-06-17 10:55:00,11.78,11.85,11.77,11.77,35533.0,11.78,11.85,11.77,11.77,35533.0
2020-06-17 11:00:00,11.76,11.8,11.74,11.79,31764.0,11.76,11.8,11.74,11.79,31764.0
2020-06-17 11:05:00,11.78,11.82,11.74,11.75,21693.0,11.78,11.82,11.74,11.75,21693.0
2020-06-17 11:10:00,11.75,11.77,11.65,11.67,7687.0,11.75,11.77,11.65,11.67,7687.0
2020-06-17 11:15:00,11.67,11.68,11.64,11.65,10643.0,11.67,11.68,11.64,11.65,10643.0
2020-06-17 11:20:00,11.66,11.67,11.63,11.63,18696.0,11.66,11.67,11.63,11.63,18696.0
2020-06-17 11:25:00,11.64,11.64,11.6,11.63,11691.0,11.64,11.64,11.6,11.63,11691.0
2020-06-17 11:30:00,11.62,11.64,11.61,11.61,6038.0,11.62,11.64,11.61,11.61,6038.0
2020-06-17 11:35:00,11.62,11.65,11.58,11.6,17371.0,11.62,11.65,11.58,11.6,17371.0
2020-06-17 11:40:00,11.6,11.68,11.59,11.68,11991.0,11.6,11.68,11.59,11.68,11991.0
2020-06-17 11:45:00,11.67,11.7,11.65,11.65,11823.0,11.67,11.7,11.65,11.65,11823.0
2020-06-17 11:50:00,11.65,11.66,11.57,11.57,21600.0,11.65,11.66,11.57,11.57,21600.0
2020-06-17 11:55:00,11.58,11.62,11.58,11.6,17122.0,11.58,11.62,11.58,11.6,17122.0
2020-06-17 12:00:00,11.6,11.6,11.56,11.57,4510.0,11.6,11.6,11.56,11.57,4510.0
2020-06-17 12:05:00,11.57,11.59,11.54,11.55,29260.0,11.57,11.59,11.54,11.55,29260.0
2020-06-17 12:10:00,11.55,11.56,11.49,11.52,24526.0,11.55,11.56,11.49,11.52,24526.0
2020-06-17 12:15:00,11.52,11.55,11.51,11.53,7292.0,11.52,11.55,11.51,11.53,7292.0
2020-06-17 12:20:00,11.53,11.53,11.5,11.52,18814.0,11.53,11.53,11.5,11.52,18814.0
2020-06-17 12:25:00,11.51,11.51,11.44,11.46,13792.0,11.51,11.51,11.44,11.46,13792.0
2020-06-17 12:30:00,11.46,11.53,11.46,11.51,12075.0,11.46,11.53,11.46,11.51,12075.0
2020-06-17 12:35:00,11.5,11.51,11.47,11.47,5200.0,11.5,11.51,11.47,11.47,5200.0
2020-06-17 12:40:00,11.47,11.47,11.43,11.46,17336.0,11.47,11.47,11.43,11.46,17336.0
2020-06-17 12:45:00,11.46,11.47,11.42,11.42,6781.0,11.46,11.47,11.42,11.42,6781.0
2020-06-17 12:50:00,11.42,11.43,11.41,11.42,18701.0,11.42,11.43,11.41,11.42,18701.0
2020-06-17 12:55:00,11.4,11.48,11.39,11.48,41018.0,11.4,11.48,11.39,11.48,41018.0
2020-06-17 13:00:00,11.48,11.49,11.45,11.47,10233.0,11.48,11.49,11.45,11.47,10233.0
2020-06-17 13:05:00,11.47,11.47,11.41,11.41,11029.0,11.47,11.47,11.41,11.41,11029.0
2020-06-17 13:10:00,11.4,11.42,11.39,11.42,31757.0,11.4,11.42,11.39,11.42,31757.0
2020-06-17 13:15:00,11.42,11.44,11.39,11.42,19829.0,11.42,11.44,11.39,11.42,19829.0
2020-06-17 13:20:00,11.42,11.49,11.41,11.49,8622.0,11.42,11.49,11.41,11.49,8622.0
2020-06-17 13:25:00,11.49,11.55,11.48,11.54,11260.0,11.49,11.55,11.48,11.54,11260.0
2020-06-17 13:30:00,11.55,11.55,11.51,11.51,7596.0,11.55,11.55,11.51,11.51,7596.0
2020-06-17 13:35:00,11.52,11.52,11.47,11.47,26421.0,11.52,11.52,11.47,11.47,26421.0
2020-06-17 13:40:00,11.48,11.48,11.42,11.43,16811.0,11.48,11.48,11.42,11.43,16811.0
2020-06-17 13:45:00,11.43,11.43,11.41,11.43,4568.0,11.43,11.43,11.41,11.43,4568.0
2020-06-17 13:50:00,11.42,11.42,11.38,11.41,12843.0,11.42,11.42,11.38,11.41,12843.0
2020-06-17 13:55:00,11.41,11.41,11.35,11.38,22781.0,11.41,11.41,11.35,11.38,22781.0
2020-06-17 14:00:00,11.38,11.39,11.36,11.37,8718.0,11.38,11.39,11.36,11.37,8718.0
2020-06-17 14:05:00,11.36,11.37,11.34,11.36,16931.0,11.36,11.37,11.34,11.36,16931.0
2020-06-17 14:10:00,11.35,11.39,11.35,11.36,7608.0,11.35,11.39,11.35,11.36,7608.0
2020-06-17 14:15:00,11.35,11.38,11.34,11.34,8063.0,11.35,11.38,11.34,11.34,8063.0
2020-06-17 14:20:00,11.35,11.38,11.34,11.35,6982.0,11.35,11.38,11.34,11.35,6982.0
2020-06-17 14:25:00,11.35,11.36,11.32,11.33,14183.0,11.35,11.36,11.32,11.33,14183.0
2020-06-17 14:30:00,11.34,11.36,11.32,11.33,12958.0,11.34,11.36,11.32,11.33,12958.0
2020-06-17 14:35:00,11.34,11.39,11.33,11.38,9378.0,11.34,11.39,11.33,11.38,9378.0
2020-06-17 14:40:00,11.38,11.47,11.37,11.47,39613.0,11.38,11.47,11.37,11.47,39613.0
2020-06-17 14:45:00,11.47,11.49,11.44,11.48,19374.0,11.47,11.49,11.44,11.48,19374.0
2020-06-17 14:50:00,11.48,11.51,11.45,11.46,37393.0,11.48,11.51,11.45,11.46,37393.0
2020-06-17 14:55:00,11.47,11.48,11.44,11.45,15540.0,11.47,11.48,11.44,11.45,15540.0
2020-06-17 15:00:00,11.45,11.47,11.43,11.44,15360.0,11.45,11.47,11.43,11.44,15360.0
2020-06-17 15:05:00,11.43,11.44,11.41,11.41,6980.0,11.43,11.44,11.41,11.41,6980.0
2020-06-17 15:10:00,11.41,11.41,11.35,11.36,11563.0,11.41,11.41,11.35,11.36,11563.0
2020-06-17 15:15:00,11.36,11.4,11.35,11.37,14192.0,11.36,11.4,11.35,11.37,14192.0
2020-06-17 15:20:00,11.36,11.37,11.31,11.32,30653.0,11.36,11.37,11.31,11.32,30653.0
2020-06-17 15:25:00,11.32,11.34,11.29,11.33,79669.0,11.32,11.34,11.29,11.33,79669.0
2020-06-17 15:30:00,11.32,11.36,11.29,11.36,39005.0,11.32,11.36,11.29,11.36,39005.0
2020-06-17 15:35:00,11.35,11.41,11.35,11.41,52770.0,11.35,11.41,11.35,11.41,52770.0
2020-06-17 15:40:00,11.41,11.41,11.31,11.32,59653.0,11.41,11.41,11.31,11.32,59653.0
2020-06-17 15:45:00,11.32,11.43,11.31,11.37,84869.0,11.32,11.43,11.31,11.37,84869.0
2020-06-17 15:50:00,11.35,11.39,11.34,11.38,74168.0,11.35,11.39,11.34,11.38,74168.0
2020-06-17 15:55:00,11.37,11.42,11.37,11.38,144650.0,11.37,11.42,11.37,11.38,144650.0
2020-06-18 09:30:00,11.21,11.35,11.12,11.25,30544.0,11.21,11.35,11.12,11.25,30544.0
2020-06-18 09:35:00,11.22,11.39,11.19,11.39,17734.0,11.22,11.39,11.19,11.39,17734.0
2020-06-18 09:40:00,11.37,11.44,11.34,11.44,18008.0,11.37,11.44,11.34,11.44,18008.0
2020-06-18 09:45:00,11.43,11.43,11.34,11.41,13756.0,11.43,11.43,11.34,11.41,13756.0
2020-06-18 09:50:00,11.41,11.41,11.31,11.32,8290.0,11.41,11.41,11.31,11.32,8290.0
2020-06-18 09:55:00,11.31,11.31,11.2,11.2,18016.0,11.31,11.31,11.2,11.2,18016.0
2020-06-18 10:00:00,11.21,11.29,11.19,11.27,19466.0,11.21,11.29,11.19,11.27,19466.0
2020-06-18 10:05:00,11.3,11.45,11.3,11.45,16500.0,11.3,11.45,11.3,11.45,16500.0
2020-06-18 10:10:00,11.45,11.52,11.43,11.52,15557.0,11.45,11.52,11.43,11.52,15557.0
2020-06-18 10:15:00,11.54,11.55,11.5,11.55,8364.0,11.54,11.55,11.5,11.55,8364.0
2020-06-18 10:20:00,11.56,11.58,11.5,11.53,48266.0,11.56,11.58,11.5,11.53,48266.0
2020-06-18 10:25:00,11.52,11.64,11.52,11.61,55935.0,11.52,11.64,11.52,11.61,55935.0
2020-06-18 10:30:00,11.62,11.71,11.62,11.7,19858.0,11.62,11.71,11.62,11.7,19858.0
2020-06-18 10:35:00,11.71,11.73,11.65,11.67,19287.0,11.71,11.73,11.65,11.67,19287.0
2020-06-18 10:40:00,11.68,11.71,11.63,11.7,14127.0,11.68,11.71,11.63,11.7,14127.0
2020-06-18 10:45:00,11.71,11.78,11.69,11.72,32349.0,11.71,11.78,11.69,11.72,32349.0
2020-06-18 10:50:00,11.72,11.72,11.58,11.6,27904.0,11.72,11.72,11.58,11.6,27904.0
2020-06-18 10:55:00,11.6,11.67,11.59,11.67,12697.0,11.6,11.67,11.59,11.67,12697.0
2020-06-18 11:00:00,11.67,11.73,11.67,11.71,24510.0,11.67,11.73,11.67,11.71,24510.0
2020-06-18 11:05:00,11.71,11.72,11.66,11.69,14460.0,11.71,11.72,11.66,11.69,14460.0
2020-06-18 11:10:00,11.68,11.7,11.65,11.66,12232.0,11.68,11.7,11.65,11.66,12232.0
2020-06-18 11:15:00,11.66,11.7,11.62,11.63,16769.0,11.66,11.7,11.62,11.63,16769.0
2020-06-18 11:20:00,11.62,11.64,11.6,11.61,11118.0,11.62,11.64,11.6,11.61,11118.0
2020-06-18 11:25:00,11.61,11.62,11.52,11.54,68540.0,11.61,11.62,11.52,11.54,68540.0
2020-06-18 11:30:00,11.55,11.62,11.55,11.58,12675.0,11.55,11.62,11.55,11.58,12675.0
2020-06-18 11:35:00,11.58,11.59,11.51,11.53,7799.0,11.58,11.59,11.51,11.53,7799.0
2020-06-18 11:40:00,11.53,11.58,11.52,11.54,15705.0,11.53,11.58,11.52,11.54,15705.0
2020-06-18 11:45:00,11.54,11.56,11.52,11.53,10529.0,11.54,11.56,11.52,11.53,10529.0
2020-06-18 11:50:00,11.53,11.53,11.46,11.46,19316.0,11.53,11.53,11.46,11.46,19316.0
2020-06-18 11:55:00,11.46,11.46,11.38,11.46,24885.0,11.46,11.46,11.38,11.46,24885.0
2020-06-18 12:00:00,11.46,11.5,11.45,11.5,12813.0,11.46,11.5,11.45,11.5,12813.0
2020-06-18 12:05:00,11.5,11.52,11.48,11.52,8440.0,11.5,11.52,11.48,11.52,8440.0
2020-06-18 12:10:00,11.51,11.55,11.5,11.54,8526.0,11.51,11.55,11.5,11.54,8526.0
2020-06-18 12:15:00,11.54,11.57,11.54,11.56,7846.0,11.54,11.57,11.54,11.56,7846.0
2020-06-18 12:20:00,11.56,11.61,11.56,11.59,8752.0,11.56,11.61,11.56,11.59,8752.0
2020-06-18 12:25:00,11.59,11.62,11.59,11.59,7640.0,11.59,11.62,11.59,11.59,7640.0
2020-06-18 12:30:00,11.59,11.61,11.56,11.58,4872.0,11.59,11.61,11.56,11.58,4872.0
2020-06-18 12:35:00,11.58,11.59,11.54,11.56,10534.0,11.58,11.59,11.54,11.56,10534.0
2020-06-18 12:40:00,11.57,11.61,11.57,11.61,11615.0,11.57,11.61,11.57,11.61,11615.0
2020-06-18 12:45:00,11.61,11.62,11.59,11.6,7081.0,11.61,11.62,11.59,11.6,7081.0
2020-06-18 12:50:00,11.6,11.61,11.57,11.59,12030.0,11.6,11.61,11.57,11.59,12030.0
2020-06-18 12:55:00,11.59,11.59,11.57,11.59,2919.0,11.59,11.59,11.57,11.59,2919.0
2020-06-18 13:00:00,11.59,11.63,11.59,11.61,7065.0,11.59,11.63,11.59,11.61,7065.0
2020-06-18 13:05:00,11.61,11.61,11.55,11.58,7352.0,11.61,11.61,11.55,11.58,7352.0
2020-06-18 13:10:00,11.58,11.61,11.58,11.6,3217.0,11.58,11.61,11.58,11.6,3217.0
2020-06-18 13:15:00,11.59,11.64,11.59,11.63,7958.0,11.59,11.64,11.59,11.63,7958.0
2020-06-18 13:20:00,11.64,11.64,11.61,11.61,5540.0,11.64,11.64,11.61,11.61,5540.0
2020-06-18 13:25:00,11.61,11.61,11.57,11.58,6368.0,11.61,11.61,11.57,11.58,6368.0
2020-06-18 13:30:00,11.58,11.58,11.55,11.56,13011.0,11.58,11.58,11.55,11.56,13011.0
2020-06-18 13:35:00,11.56,11.58,11.55,11.58,4556.0,11.56,11.58,11.55,11.58,4556.0
2020-06-18 13:40:00,11.57,11.58,11.52,11.53,9599.0,11.57,11.58,11.52,11.53,9599.0
2020-06-18 13:45:00,11.53,11.55,11.52,11.54,12577.0,11.53,11.55,11.52,11.54,12577.0
2020-06-18 13:50:00,11.54,11.57,11.52,11.55,17995.0,11.54,11.57,11.52,11.55,17995.0
2020-06-18 13:55:00,11.56,11.57,11.54,11.55,13244.0,11.56,11.57,11.54,11.55,13244.0
2020-06-18 14:00:00,11.55,11.55,11.5,11.5,13866.0,11.55,11.55,11.5,11.5,13866.0
2020-06-18 14:05:00,11.51,11.53,11.48,11.49,23534.0,11.51,11.53,11.48,11.49,23534.0
2020-06-18 14:10:00,11.49,11.5,11.48,11.48,5460.0,11.49,11.5,11.48,11.48,5460.0
2020-06-18 14:15:00,11.48,11.53,11.46,11.52,24523.0,11.48,11.53,11.46,11.52,24523.0
2020-06-18 14:20:00,11.51,11.53,11.5,11.53,10225.0,11.51,11.53,11.5,11.53,10225.0
2020-06-18 14:25:00,11.52,11.53,11.5,11.51,9101.0,11.52,11.53,11.5,11.51,9101.0
2020-06-18 14:30:00,11.51,11.52,11.49,11.49,10865.0,11.51,11.52,11.49,11.49,10865.0
2020-06-18 14:35:00,11.49,11.49,11.46,11.46,9611.0,11.49,11.49,11.46,11.46,9611.0
2020-06-18 14:40:00,11.46,11.47,11.43,11.44,12748.0,11.46,11.47,11.43,11.44,12748.0
2020-06-18 14:45:00,11.45,11.47,11.44,11.45,9725.0,11.45,11.47,11.44,11.45,9725.0
2020-06-18 14:50:00,11.45,11.47,11.44,11.46,12286.0,11.45,11.47,11.44,11.46,12286.0
2020-06-18 14:55:00,11.46,11.47,11.43,11.44,75485.0,11.46,11.47,11.43,11.44,75485.0
2020-06-18 15:00:00,11.44,11.45,11.41,11.42,35075.0,11.44,11.45,11.41,11.42,35075.0
2020-06-18 15:05:00,11.42,11.45,11.41,11.45,39752.0,11.42,11.45,11.41,11.45,39752.0
2020-06-18 15:10:00,11.45,11.45,11.42,11.43,12800.0,11.45,11.45,11.42,11.43,12800.0
2020-06-18 15:15:00,11.43,11.47,11.42,11.45,23472.0,11.43,11.47,11.42,11.45,23472.0
2020-06-18 15:20:00,11.45,11.47,11.44,11.47,13446.0,11.45,11.47,11.44,11.47,13446.0
2020-06-18 15:25:00,11.48,11.52,11.47,11.52,10522.0,11.48,11.52,11.47,11.52,10522.0
2020-06-18 15:30:00,11.52,11.59,11.5,11.55,19977.0,11.52,11.59,11.5,11.55,19977.0
2020-06-18 15:35:00,11.56,11.6,11.54,11.58,40648.0,11.56,11.6,11.54,11.58,40648.0
2020-06-18 15:40:00,11.57,11.57,11.5,11.5,23845.0,11.57,11.57,11.5,11.5,23845.0
2020-06-18 15:45:00,11.51,11.51,11.46,11.5,26372.0,11.51,11.51,11.46,11.5,26372.0
2020-06-18 15:50:00,11.5,11.5,11.37,11.43,59471.0,11.5,11.5,11.37,11.43,59471.0
2020-06-18 15:55:00,11.43,11.49,11.42,11.47,94832.0,11.43,11.49,11.42,11.47,94832.0
2020-06-19 09:30:00,11.72,11.73,11.61,11.69,171905.0,11.72,11.73,11.61,11.69,171905.0
2020-06-19 09:35:00,11.68,11.68,11.58,11.59,29886.0,11.68,11.68,11.58,11.59,29886.0
2020-06-19 09:40:00,11.6,11.62,11.53,11.53,13621.0,11.6,11.62,11.53,11.53,13621.0
2020-06-19 09:45:00,11.54,11.62,11.5,11.6,11160.0,11.54,11.62,11.5,11.6,11160.0
2020-06-19 09:50:00,11.58,11.6,11.55,11.55,5705.0,11.58,11.6,11.55,11.55,5705.0
2020-06-19 09:55:00,11.56,11.58,11.51,11.55,7705.0,11.56,11.58,11.51,11.55,7705.0
2020-06-19 10:00:00,11.54,11.68,11.54,11.67,13829.0,11.54,11.68,11.54,11.67,13829.0
2020-06-19 10:05:00,11.67,11.67,11.6,11.6,6681.0,11.67,11.67,11.6,11.6,6681.0
2020-06-19 10:10:00,11.59,11.59,11.5,11.51,11321.0,11.59,11.59,11.5,11.51,11321.0
2020-06-19 10:15:00,11.51,11.52,11.48,11.52,28304.0,11.51,11.52,11.48,11.52,28304.0
2020-06-19 10:20:00,11.51,11.52,11.44,11.51,11329.0,11.51,11.52,11.44,11.51,11329.0
2020-06-19 10:25:00,11.52,11.55,11.46,11.48,10984.0,11.52,11.55,11.46,11.48,10984.0
2020-06-19 10:30:00,11.46,11.46,11.4,11.43,11304.0,11.46,11.46,11.4,11.43,11304.0
2020-06-19 10:35:00,11.43,11.46,11.4,11.44,11158.0,11.43,11.46,11.4,11.44,11158.0
2020-06-19 10:40:00,11.44,11.53,11.43,11.53,9380.0,11.44,11.53,11.43,11.53,9380.0
2020-06-19 10:45:00,11.53,11.57,11.52,11.56,6119.0,11.53,11.57,11.52,11.56,6119.0
2020-06-19 10:50:00,11.56,11.58,11.53,11.58,8168.0,11.56,11.58,11.53,11.58,8168.0
2020-06-19 10:55:00,11.57,11.57,11.52,11.53,5132.0,11.57,11.57,11.52,11.53,5132.0
2020-06-19 11:00:00,11.53,11.57,11.48,11.49,9584.0,11.53,11.57,11.48,11.49,9584.0
2020-06-19 11:05:00,11.49,11.5,11.47,11.48,5185.0,11.49,11.5,11.47,11.48,5185.0
2020-06-19 11:10:00,11.48,11.5,11.45,11.46,9402.0,11.48,11.5,11.45,11.46,9402.0
2020-06-19 11:15:00,11.46,11.5,11.44,11.46,14023.0,11.46,11.5,11.44,11.46,14023.0
2020-06-19 11:20:00,11.45,11.5,11.43,11.48,9271.0,11.45,11.5,11.43,11.48,9271.0
2020-06-19 11:25:00,11.49,11.51,11.48,11.49,4972.0,11.49,11.51,11.48,11.49,4972.0
2020-06-19 11:30:00,11.49,11.49,11.43,11.46,9191.0,11.49,11.49,11.43,11.46,9191.0
2020-06-19 11:35:00,11.45,11.47,11.44,11.45,4921.0,11.45,11.47,11.44,11.45,4921.0
2020-06-19 11:40:00,11.45,11.47,11.43,11.45,9797.0,11.45,11.47,11.43,11.45,9797.0
2020-06-19 11:45:00,11.45,11.46,11.44,11.45,5058.0,11.45,11.46,11.44,11.45,5058.0
2020-06-19 11:50:00,11.45,11.47,11.44,11.46,6688.0,11.45,11.47,11.44,11.46,6688.0
2020-06-19 11:55:00,11.46,11.47,11.44,11.46,12003.0,11.46,11.47,11.44,11.46,12003.0
2020-06-19 12:00:00,11.46,11.46,11.42,11.43,9227.0,11.46,11.46,11.42,11.43,9227.0
2020-06-19 12:05:00,11.43,11.44,11.4,11.44,9940.0,11.43,11.44,11.4,11.44,9940.0
2020-06-19 12:10:00,11.43,11.45,11.34,11.35,10065.0,11.43,11.45,11.34,11.35,10065.0
2020-06-19 12:15:00,11.34,11.34,11.15,11.16,91275.0,11.34,11.34,11.15,11.16,91275.0
2020-06-19 12:20:00,11.15,11.22,11.1,11.11,38268.0,11.15,11.22,11.1,11.11,38268.0
2020-06-19 12:25:00,11.11,11.18,11.1,11.14,23808.0,11.11,11.18,11.1,11.14,23808.0
2020-06-19 12:30:00,11.13,11.2,11.13,11.17,23140.0,11.13,11.2,11.13,11.17,23140.0
2020-06-19 12:35:00,11.16,11.18,11.1,11.12,46811.0,11.16,11.18,11.1,11.12,46811.0
2020-06-19 12:40:00,11.12,11.15,11.1,11.11,26655.0,11.12,11.15,11.1,11.11,26655.0
2020-06-19 12:45:00,11.1,11.15,11.1,11.15,13350.0,11.1,11.15,11.1,11.15,13350.0
2020-06-19 12:50:00,11.16,11.16,11.11,11.12,24780.0,11.16,11.16,11.11,11.12,24780.0
2020-06-19 12:55:00,11.11,11.18,11.1,11.18,22426.0,11.11,11.18,11.1,11.18,22426.0
2020-06-19 13:00:00,11.17,11.17,11.1,11.1,9032.0,11.17,11.17,11.1,11.1,9032.0
2020-06-19 13:05:00,11.11,11.12,11.1,11.11,22423.0,11.11,11.12,11.1,11.11,22423.0
2020-06-19 13:10:00,11.1,11.12,11.02,11.04,41624.0,11.1,11.12,11.02,11.04,41624.0
2020-06-19 13:15:00,11.04,11.06,11.04,11.04,11111.0,11.04,11.06,11.04,11.04,11111.0
2020-06-19 13:20:00,11.05,11.08,11.02,11.04,13403.0,11.05,11.08,11.02,11.04,13403.0
2020-06-19 13:25:00,11.02,11.07,11.02,11.05,9985.0,11.02,11.07,11.02,11.05,9985.0
2020-06-19 13:30:00,11.04,11.04,10.97,10.97,26612.0,11.04,11.04,10.97,10.97,26612.0
2020-06-19 13:35:00,10.97,11.04,10.97,11.01,11627.0,10.97,11.04,10.97,11.01,11627.0
2020-06-19 13:40:00,11.01,11.05,10.99,11.02,13096.0,11.01,11.05,10.99,11.02,13096.0
2020-06-19 13:45:00,11.01,11.02,10.86,10.87,29709.0,11.01,11.02,10.86,10.87,29709.0
2020-06-19 13:50:00,10.87,10.88,10.83,10.85,35037.0,10.87,10.88,10.83,10.85,35037.0
2020-06-19 13:55:00,10.86,10.87,10.79,10.79,34429.0,10.86,10.87,10.79,10.79,34429.0
2020-06-19 14:00:00,10.79,10.83,10.76,10.77,22401.0,10.79,10.83,10.76,10.77,22401.0
2020-06-19 14:05:00,10.77,10.77,10.71,10.73,22346.0,10.77,10.77,10.71,10.73,22346.0
2020-06-19 14:10:00,10.73,10.73,10.7,10.71,13978.0,10.73,10.73,10.7,10.71,13978.0
2020-06-19 14:15:00,10.71,10.76,10.65,10.68,64753.0,10.71,10.76,10.65,10.68,64753.0
2020-06-19 14:20:00,10.68,10.81,10.68,10.79,27263.0,10.68,10.81,10.68,10.79,27263.0
2020-06-19 14:25:00,10.8,10.81,10.77,10.78,20810.0,10.8,10.81,10.77,10.78,20810.0
2020-06-19 14:30:00,10.78,10.84,10.74,10.83,36724.0,10.78,10.84,10.74,10.83,36724.0
2020-06-19 14:35:00,10.82,10.85,10.81,10.83,19896.0,10.82,10.85,10.81,10.83,19896.0
2020-06-19 14:40:00,10.83,10.83,10.78,10.82,28257.0,10.83,10.83,10.78,10.82,28257.0
2020-06-19 14:45:00,10.82,10.86,10.81,10.82,34712.0,10.82,10.86,10.81,10.82,34712.0
2020-06-19 14:50:00,10.82,10.84,10.8,10.8,20060.0,10.82,10.84,10.8,10.8,20060.0
2020-06-19 14:55:00,10.79,10.81,10.78,10.79,20917.0,10.79,10.81,10.78,10.79,20917.0
2020-06-19 15:00:00,10.79,10.84,10.77,10.82,27876.0,10.79,10.84,10.77,10.82,27876.0
2020-06-19 15:05:00,10.82,10.83,10.78,10.78,19152.0,10.82,10.83,10.78,10.78,19152.0
2020-06-19 15:10:00,10.79,10.84,10.75,10.84,48361.0,10.79,10.84,10.75,10.84,48361.0
2020-06-19 15:15:00,10.85,10.9,10.84,10.9,18132.0,10.85,10.9,10.84,10.9,18132.0
2020-06-19 15:20:00,10.9,10.91,10.87,10.89,46969.0,10.9,10.91,10.87,10.89,46969.0
2020-06-19 15:25:00,10.89,10.89,10.77,10.77,27071.0,10.89,10.89,10.77,10.77,27071.0
2020-06-19 15:30:00,10.77,10.79,10.74,10.78,65450.0,10.77,10.79,10.74,10.78,65450.0
2020-06-19 15:35:00,10.79,10.8,10.74,10.79,49237.0,10.79,10.8,10.74,10.79,49237.0
2020-06-19 15:40:00,10.79,10.79,10.75,10.76,47934.0,10.79,10.79,10.75,10.76,47934.0
2020-06-19 15:45:00,10.75,10.78,10.7,10.72,68936.0,10.75,10.78,10.7,10.72,68936.0
2020-06-19 15:50:00,10.71,10.74,10.67,10.71,161106.0,10.71,10.74,10.67,10.71,161106.0
2020-06-19 15:55:00,10.71,10.73,10.65,10.65,279401.0,10.71,10.73,10.65,10.65,279401.0
2020-06-22 09:30:00,10.61,10.66,10.51,10.55,75763.0,10.61,10.66,10.51,10.55,75763.0
2020-06-22 09:35:00,10.56,10.6,10.46,10.56,39912.0,10.56,10.6,10.46,10.56,39912.0
2020-06-22 09:40:00,10.55,10.72,10.52,10.69,22830.0,10.55,10.72,10.52,10.69,22830.0
2020-06-22 09:45:00,10.67,10.87,10.66,10.83,65048.0,10.67,10.87,10.66,10.83,65048.0
2020-06-22 09:50:00,10.83,10.85,10.78,10.79,34480.0,10.83,10.85,10.78,10.79,34480.0
2020-06-22 09:55:00,10.78,10.79,10.71,10.71,13495.0,10.78,10.79,10.71,10.71,13495.0
2020-06-22 10:00:00,10.7,10.82,10.69,10.81,10801.0,10.7,10.82,10.69,10.81,10801.0
2020-06-22 10:05:00,10.82,10.82,10.74,10.75,23781.0,10.82,10.82,10.74,10.75,23781.0
2020-06-22 10:10:00,10.75,10.88,10.75,10.87,22837.0,10.75,10.88,10.75,10.87,22837.0
2020-06-22 10:15:00,10.87,10.87,10.78,10.79,20230.0,10.87,10.87,10.78,10.79,20230.0
2020-06-22 10:20:00,10.8,10.82,10.78,10.82,13904.0,10.8,10.82,10.78,10.82,13904.0
2020-06-22 10:25:00,10.81,10.86,10.73,10.73,47449.0,10.81,10.86,10.73,10.73,47449.0
2020-06-22 10:30:00,10.73,10.83,10.72,10.82,47483.0,10.73,10.83,10.72,10.82,47483.0
2020-06-22 10:35:00,10.83,10.84,10.79,10.8,34826.0,10.83,10.84,10.79,10.8,34826.0
2020-06-22 10:40:00,10.79,10.81,10.73,10.75,16900.0,10.79,10.81,10.73,10.75,16900.0
2020-06-22 10:45:00,10.75,10.77,10.71,10.72,12726.0,10.75,10.77,10.71,10.72,12726.0
2020-06-22 10:50:00,10.71,10.72,10.66,10.68,10382.0,10.71,10.72,10.66,10.68,10382.0
2020-06-22 10:55:00,10.67,10.68,10.62,10.62,25741.0,10.67,10.68,10.62,10.62,25741.0
2020-06-22 11:00:00,10.61,10.65,10.6,10.62,36982.0,10.61,10.65,10.6,10.62,36982.0
2020-06-22 11:05:00,10.61,10.62,10.58,10.59,18979.0,10.61,10.62,10.58,10.59,18979.0
2020-06-22 11:10:00,10.58,10.63,10.57,10.61,12712.0,10.58,10.63,10.57,10.61,12712.0
2020-06-22 11:15:00,10.61,10.66,10.6,10.63,11754.0,10.61,10.66,10.6,10.63,11754.0
2020-06-22 11:20:00,10.63,10.66,10.62,10.63,11040.0,10.63,10.66,10.62,10.63,11040.0
2020-06-22 11:25:00,10.64,10.7,10.62,10.7,28370.0,10.64,10.7,10.62,10.7,28370.0
2020-06-22 11:30:00,10.69,10.7,10.64,10.67,8666.0,10.69,10.7,10.64,10.67,8666.0
2020-06-22 11:35:00,10.67,10.69,10.66,10.69,6882.0,10.67,10.69,10.66,10.69,6882.0
2020-06-22 11:40:00,10.69,10.7,10.65,10.66,8220.0,10.69,10.7,10.65,10.66,8220.0
2020-06-22 11:45:00,10.66,10.7,10.65,10.7,9143.0,10.66,10.7,10.65,10.7,9143.0
2020-06-22 11:50:00,10.7,10.75,10.7,10.71,22828.0,10.7,10.75,10.7,10.71,22828.0
2020-06-22 11:55:00,10.71,10.71,10.68,10.7,8479.0,10.71,10.71,10.68,10.7,8479.0
2020-06-22 12:00:00,10.7,10.78,10.7,10.77,19825.0,10.7,10.78,10.7,10.77,19825.0
2020-06-22 12:05:00,10.77,10.82,10.76,10.82,23103.0,10.77,10.82,10.76,10.82,23103.0
2020-06-22 12:10:00,10.81,10.85,10.81,10.83,14250.0,10.81,10.85,10.81,10.83,14250.0
2020-06-22 12:15:00,10.82,10.85,10.8,10.84,13151.0,10.82,10.85,10.8,10.84,13151.0
2020-06-22 12:20:00,10.85,10.87,10.84,10.87,19570.0,10.85,10.87,10.84,10.87,19570.0
2020-06-22 12:25:00,10.87,10.9,10.87,10.9,19547.0,10.87,10.9,10.87,10.9,19547.0
2020-06-22 12:30:00,10.89,10.9,10.88,10.89,7974.0,10.89,10.9,10.88,10.89,7974.0
2020-06-22 12:35:00,10.9,10.94,10.89,10.92,12346.0,10.9,10.94,10.89,10.92,12346.0
2020-06-22 12:40:00,10.91,10.97,10.91,10.96,13988.0,10.91,10.97,10.91,10.96,13988.0
2020-06-22 12:45:00,10.96,11.05,10.96,11.04,27104.0,10.96,11.05,10.96,11.04,27104.0
2020-06-22 12:50:00,11.05,11.07,11.01,11.04,22574.0,11.05,11.07,11.01,11.04,22574.0
2020-06-22 12:55:00,11.04,11.07,11.03,11.06,10354.0,11.04,11.07,11.03,11.06,10354.0
2020-06-22 13:00:00,11.06,11.09,11.03,11.05,50526.0,11.06,11.09,11.03,11.05,50526.0
2020-06-22 13:05:00,11.05,11.1,11.05,11.09,18281.0,11.05,11.1,11.05,11.09,18281.0
2020-06-22 13:10:00,11.09,11.12,11.07,11.11,18866.0,11.09,11.12,11.07,11.11,18866.0
2020-06-22 13:15:00,11.12,11.12,11.03,11.05,16811.0,11.12,11.12,11.03,11.05,16811.0
2020-06-22 13:20:00,11.05,11.06,11.01,11.04,10873.0,11.05,11.06,11.01,11.04,10873.0
2020-06-22 13:25:00,11.04,11.05,11.0,11.02,12367.0,11.04,11.05,11.0,11.02,12367.0
2020-06-22 13:30:00,11.02,11.06,11.01,11.06,15498.0,11.02,11.06,11.01,11.06,15498.0
2020-06-22 13:35:00,11.04,11.07,11.01,11.03,23149.0,11.04,11.07,11.01,11.03,23149.0
2020-06-22 13:40:00,11.03,11.06,11.01,11.03,20261.0,11.03,11.06,11.01,11.03,20261.0
2020-06-22 13:45:00,11.04,11.11,11.04,11.09,9571.0,11.04,11.11,11.04,11.09,9571.0
2020-06-22 13:50:00,11.09,11.11,11.07,11.08,15671.0,11.09,11.11,11.07,11.08,15671.0
2020-06-22 13:55:00,11.08,11.12,11.08,11.12,8176.0,11.08,11.12,11.08,11.12,8176.0
2020-06-22 14:00:00,11.12,11.12,11.05,11.05,10824.0,11.12,11.12,11.05,11.05,10824.0
2020-06-22 14:05:00,11.05,11.09,11.05,11.08,6178.0,11.05,11.09,11.05,11.08,6178.0
2020-06-22 14:10:00,11.08,11.08,11.01,11.02,7712.0,11.08,11.08,11.01,11.02,7712.0
2020-06-22 14:15:00,11.03,11.07,11.02,11.02,8561.0,11.03,11.07,11.02,11.02,8561.0
2020-06-22 14:20:00,11.03,11.07,11.02,11.07,9047.0,11.03,11.07,11.02,11.07,9047.0
2020-06-22 14:25:00,11.07,11.09,11.06,11.08,4476.0,11.07,11.09,11.06,11.08,4476.0
2020-06-22 14:30:00,11.08,11.08,11.04,11.08,8448.0,11.08,11.08,11.04,11.08,8448.0
2020-06-22 14:35:00,11.08,11.12,11.07,11.11,14018.0,11.08,11.12,11.07,11.11,14018.0
2020-06-22 14:40:00,11.1,11.1,11.07,11.07,9103.0,11.1,11.1,11.07,11.07,9103.0
2020-06-22 14:45:00,11.08,11.08,11.05,11.05,14618.0,11.08,11.08,11.05,11.05,14618.0
2020-06-22 14:50:00,11.04,11.05,11.02,11.04,6896.0,11.04,11.05,11.02,11.04,6896.0
2020-06-22 14:55:00,11.04,11.1,11.03,11.08,12318.0,11.04,11.1,11.03,11.08,12318.0
2020-06-22 15:00:00,11.07,11.11,11.07,11.11,11818.0,11.07,11.11,11.07,11.11,11818.0
2020-06-22 15:05:00,11.1,11.1,11.05,11.05,9857.0,11.1,11.1,11.05,11.05,9857.0
2020-06-22 15:10:00,11.05,11.09,11.03,11.03,13443.0,11.05,11.09,11.03,11.03,13443.0
2020-06-22 15:15:00,11.04,11.04,10.96,10.97,15725.0,11.04,11.04,10.96,10.97,15725.0
2020-06-22 15:20:00,10.97,10.98,10.93,10.93,18809.0,10.97,10.98,10.93,10.93,18809.0
2020-06-22 15:25:00,10.94,10.98,10.93,10.96,24297.0,10.94,10.98,10.93,10.96,24297.0
2020-06-22 15:30:00,10.97,11.0,10.95,10.98,31532.0,10.97,11.0,10.95,10.98,31532.0
2020-06-22 15:35:00,10.99,11.0,10.95,10.96,21365.0,10.99,11.0,10.95,10.96,21365.0
2020-06-22 15:40:00,10.97,11.0,10.95,10.96,42111.0,10.97,11.0,10.95,10.96,42111.0
2020-06-22 15:45:00,10.97,10.98,10.91,10.91,43110.0,10.97,10.98,10.91,10.91,43110.0
2020-06-22 15:50:00,10.92,10.92,10.88,10.91,78198.0,10.92,10.92,10.88,10.91,78198.0
2020-06-22 15:55:00,10.91,10.92,10.89,10.89,117965.0,10.91,10.92,10.89,10.89,117965.0
2020-06-23 09:30:00,10.96,10.98,10.88,10.88,32121.0,10.96,10.98,10.88,10.88,32121.0
2020-06-23 09:35:00,10.91,10.94,10.8,10.86,17749.0,10.91,10.94,10.8,10.86,17749.0
2020-06-23 09:40:00,10.89,11.02,10.89,11.01,48366.0,10.89,11.02,10.89,11.01,48366.0
2020-06-23 09:45:00,11.0,11.04,10.93,11.02,14865.0,11.0,11.04,10.93,11.02,14865.0
2020-06-23 09:50:00,11.04,11.05,10.92,10.94,9312.0,11.04,11.05,10.92,10.94,9312.0
2020-06-23 09:55:00,10.95,10.98,10.94,10.94,7024.0,10.95,10.98,10.94,10.94,7024.0
2020-06-23 10:00:00,10.93,10.93,10.8,10.84,38019.0,10.93,10.93,10.8,10.84,38019.0
2020-06-23 10:05:00,10.84,10.86,10.83,10.83,12582.0,10.84,10.86,10.83,10.83,12582.0
2020-06-23 10:10:00,10.83,10.83,10.74,10.76,24821.0,10.83,10.83,10.74,10.76,24821.0
2020-06-23 10:15:00,10.76,10.79,10.73,10.73,8078.0,10.76,10.79,10.73,10.73,8078.0
2020-06-23 10:20:00,10.73,10.74,10.62,10.67,25064.0,10.73,10.74,10.62,10.67,25064.0
2020-06-23 10:25:00,10.67,10.68,10.57,10.62,36922.0,10.67,10.68,10.57,10.62,36922.0
2020-06-23 10:30:00,10.62,10.63,10.57,10.59,51902.0,10.62,10.63,10.57,10.59,51902.0
2020-06-23 10:35:00,10.59,10.6,10.54,10.58,50004.0,10.59,10.6,10.54,10.58,50004.0
2020-06-23 10:40:00,10.58,10.61,10.57,10.6,18326.0,10.58,10.61,10.57,10.6,18326.0
2020-06-23 10:45:00,10.6,10.61,10.54,10.6,30249.0,10.6,10.61,10.54,10.6,30249.0
2020-06-23 10:50:00,10.6,10.61,10.58,10.59,11553.0,10.6,10.61,10.58,10.59,11553.0
2020-06-23 10:55:00,10.58,10.58,10.51,10.58,41232.0,10.58,10.58,10.51,10.58,41232.0
2020-06-23 11:00:00,10.59,10.66,10.52,10.65,37470.0,10.59,10.66,10.52,10.65,37470.0
2020-06-23 11:05:00,10.65,10.69,10.61,10.62,23906.0,10.65,10.69,10.61,10.62,23906.0
2020-06-23 11:10:00,10.63,10.66,10.61,10.62,18586.0,10.63,10.66,10.61,10.62,18586.0
2020-06-23 11:15:00,10.61,10.64,10.61,10.62,8966.0,10.61,10.64,10.61,10.62,8966.0
2020-06-23 11:20:00,10.61,10.66,10.57,10.65,26188.0,10.61,10.66,10.57,10.65,26188.0
2020-06-23 11:25:00,10.66,10.66,10.59,10.62,9709.0,10.66,10.66,10.59,10.62,9709.0
2020-06-23 11:30:00,10.62,10.63,10.59,10.61,11607.0,10.62,10.63,10.59,10.61,11607.0
2020-06-23 11:35:00,10.61,10.63,10.57,10.58,6488.0,10.61,10.63,10.57,10.58,6488.0
2020-06-23 11:40:00,10.59,10.6,10.58,10.58,7195.0,10.59,10.6,10.58,10.58,7195.0
2020-06-23 11:45:00,10.59,10.6,10.55,10.57,5896.0,10.59,10.6,10.55,10.57,5896.0
2020-06-23 11:50:00,10.55,10.55,10.52,10.53,7819.0,10.55,10.55,10.52,10.53,7819.0
2020-06-23 11:55:00,10.54,10.59,10.54,10.56,13495.0,10.54,10.59,10.54,10.56,13495.0
2020-06-23 12:00:00,10.56,10.61,10.56,10.59,13626.0,10.56,10.61,10.56,10.59,13626.0
2020-06-23 12:05:00,10.6,10.65,10.6,10.61,17353.0,10.6,10.65,10.6,10.61,17353.0
2020-06-23 12:10:00,10.62,10.62,10.57,10.58,5267.0,10.62,10.62,10.57,10.58,5267.0
2020-06-23 12:15:00,10.57,10.58,10.55,10.57,16764.0,10.57,10.58,10.55,10.57,16764.0
2020-06-23 12:20:00,10.56,10.6,10.55,10.6,8949.0,10.56,10.6,10.55,10.6,8949.0
2020-06-23 12:25:00,10.59,10.61,10.56,10.56,10581.0,10.59,10.61,10.56,10.56,10581.0
2020-06-23 12:30:00,10.56,10.58,10.53,10.53,7980.0,10.56,10.58,10.53,10.53,7980.0
2020-06-23 12:35:00,10.54,10.55,10.53,10.54,6115.0,10.54,10.55,10.53,10.54,6115.0
2020-06-23 12:40:00,10.54,10.57,10.53,10.56,15795.0,10.54,10.57,10.53,10.56,15795.0
2020-06-23 12:45:00,10.57,10.62,10.57,10.61,5732.0,10.57,10.62,10.57,10.61,5732.0
2020-06-23 12:50:00,10.6,10.6,10.58,10.58,1200.0,10.6,10.6,10.58,10.58,1200.0
2020-06-23 12:55:00,10.58,10.6,10.57,10.58,11996.0,10.58,10.6,10.57,10.58,11996.0
2020-06-23 13:00:00,10.58,10.59,10.57,10.59,8512.0,10.58,10.59,10.57,10.59,8512.0
2020-06-23 13:05:00,10.59,10.61,10.59,10.61,7405.0,10.59,10.61,10.59,10.61,7405.0
2020-06-23 13:10:00,10.6,10.61,10.59,10.61,4107.0,10.6,10.61,10.59,10.61,4107.0
2020-06-23 13:15:00,10.62,10.67,10.61,10.66,14799.0,10.62,10.67,10.61,10.66,14799.0
2020-06-23 13:20:00,10.67,10.67,10.64,10.64,7474.0,10.67,10.67,10.64,10.64,7474.0
2020-06-23 13:25:00,10.64,10.64,10.62,10.63,12135.0,10.64,10.64,10.62,10.63,12135.0
2020-06-23 13:30:00,10.64,10.66,10.62,10.63,7960.0,10.64,10.66,10.62,10.63,7960.0
2020-06-23 13:35:00,10.63,10.66,10.63,10.65,12033.0,10.63,10.66,10.63,10.65,12033.0
2020-06-23 13:40:00,10.66,10.69,10.65,10.69,6065.0,10.66,10.69,10.65,10.69,6065.0
2020-06-23 13:45:00,10.7,10.75,10.69,10.74,39780.0,10.7,10.75,10.69,10.74,39780.0
2020-06-23 13:50:00,10.74,10.76,10.71,10.74,19686.0,10.74,10.76,10.71,10.74,19686.0
2020-06-23 13:55:00,10.74,10.76,10.73,10.74,10816.0,10.74,10.76,10.73,10.74,10816.0
2020-06-23 14:00:00,10.73,10.73,10.68,10.69,12775.0,10.73,10.73,10.68,10.69,12775.0
2020-06-23 14:05:00,10.69,10.73,10.68,10.72,11476.0,10.69,10.73,10.68,10.72,11476.0
2020-06-23 14:10:00,10.72,10.74,10.7,10.71,7798.0,10.72,10.74,10.7,10.71,7798.0
2020-06-23 14:15:00,10.71,10.76,10.71,10.76,6214.0,10.71,10.76,10.71,10.76,6214.0
2020-06-23 14:20:00,10.75,10.77,10.75,10.77,3712.0,10.75,10.77,10.75,10.77,3712.0
2020-06-23 14:25:00,10.77,10.81,10.77,10.81,12941.0,10.77,10.81,10.77,10.81,12941.0
2020-06-23 14:30:00,10.82,10.82,10.78,10.8,15067.0,10.82,10.82,10.78,10.8,15067.0
2020-06-23 14:35:00,10.8,10.82,10.79,10.8,5912.0,10.8,10.82,10.79,10.8,5912.0
2020-06-23 14:40:00,10.81,10.86,10.8,10.86,26131.0,10.81,10.86,10.8,10.86,26131.0
2020-06-23 14:45:00,10.85,10.86,10.81,10.83,18591.0,10.85,10.86,10.81,10.83,18591.0
2020-06-23 14:50:00,10.83,10.84,10.8,10.82,14242.0,10.83,10.84,10.8,10.82,14242.0
2020-06-23 14:55:00,10.83,10.85,10.81,10.85,9421.0,10.83,10.85,10.81,10.85,9421.0
2020-06-23 15:00:00,10.85,10.86,10.8,10.82,13974.0,10.85,10.86,10.8,10.82,13974.0
2020-06-23 15:05:00,10.81,10.87,10.8,10.84,18395.0,10.81,10.87,10.8,10.84,18395.0
2020-06-23 15:10:00,10.85,10.86,10.81,10.85,10438.0,10.85,10.86,10.81,10.85,10438.0
2020-06-23 15:15:00,10.86,10.86,10.83,10.85,6675.0,10.86,10.86,10.83,10.85,6675.0
2020-06-23 15:20:00,10.84,10.85,10.81,10.82,7832.0,10.84,10.85,10.81,10.82,7832.0
2020-06-23 15:25:00,10.83,10.85,10.81,10.83,10491.0,10.83,10.85,10.81,10.83,10491.0
2020-06-23 15:30:00,10.83,10.84,10.8,10.83,12780.0,10.83,10.84,10.8,10.83,12780.0
2020-06-23 15:35:00,10.83,10.85,10.82,10.84,22968.0,10.83,10.85,10.82,10.84,22968.0
2020-06-23 15:40:00,10.83,10.84,10.79,10.79,17015.0,10.83,10.84,10.79,10.79,17015.0
2020-06-23 15:45:00,10.8,10.8,10.78,10.8,29670.0,10.8,10.8,10.78,10.8,29670.0
2020-06-23 15:50:00,10.79,10.79,10.73,10.77,43531.0,10.79,10.79,10.73,10.77,43531.0
2020-06-23 15:55:00,10.77,10.77,10.73,10.74,87657.0,10.77,10.77,10.73,10.74,87657.0
2020-06-24 09:30:00,10.5,10.55,10.46,10.51,28783.0,10.5,10.55,10.46,10.51,28783.0
2020-06-24 09:35:00,10.51,10.62,10.51,10.58,14983.0,10.51,10.62,10.51,10.58,14983.0
2020-06-24 09:40:00,10.58,10.58,10.45,10.47,25210.0,10.58,10.58,10.45,10.47,25210.0
2020-06-24 09:45:00,10.47,10.49,10.37,10.37,30779.0,10.47,10.49,10.37,10.37,30779.0
2020-06-24 09:50:00,10.38,10.4,10.32,10.35,31263.0,10.38,10.4,10.32,10.35,31263.0
2020-06-24 09:55:00,10.36,10.39,10.22,10.24,73569.0,10.36,10.39,10.22,10.24,73569.0
2020-06-24 10:00:00,10.25,10.32,10.24,10.27,17091.0,10.25,10.32,10.24,10.27,17091.0
2020-06-24 10:05:00,10.28,10.37,10.28,10.31,34738.0,10.28,10.37,10.28,10.31,34738.0
2020-06-24 10:10:00,10.31,10.42,10.31,10.41,14308.0,10.31,10.42,10.31,10.41,14308.0
2020-06-24 10:15:00,10.42,10.42,10.3,10.34,24336.0,10.42,10.42,10.3,10.34,24336.0
2020-06-24 10:20:00,10.33,10.36,10.28,10.35,20436.0,10.33,10.36,10.28,10.35,20436.0
2020-06-24 10:25:00,10.35,10.36,10.25,10.25,20746.0,10.35,10.36,10.25,10.25,20746.0
2020-06-24 10:30:00,10.25,10.28,10.22,10.22,12152.0,10.25,10.28,10.22,10.22,12152.0
2020-06-24 10:35:00,10.23,10.26,10.16,10.18,17227.0,10.23,10.26,10.16,10.18,17227.0
2020-06-24 10:40:00,10.18,10.22,10.14,10.2,27825.0,10.18,10.22,10.14,10.2,27825.0
2020-06-24 10:45:00,10.2,10.2,10.16,10.17,12958.0,10.2,10.2,10.16,10.17,12958.0
2020-06-24 10:50:00,10.18,10.24,10.17,10.19,10296.0,10.18,10.24,10.17,10.19,10296.0
2020-06-24 10:55:00,10.19,10.23,10.19,10.21,8567.0,10.19,10.23,10.19,10.21,8567.0
2020-06-24 11:00:00,10.2,10.27,10.18,10.26,6160.0,10.2,10.27,10.18,10.26,6160.0
2020-06-24 11:05:00,10.26,10.28,10.19,10.2,12085.0,10.26,10.28,10.19,10.2,12085.0
2020-06-24 11:10:00,10.2,10.2,10.15,10.19,5853.0,10.2,10.2,10.15,10.19,5853.0
2020-06-24 11:15:00,10.19,10.21,10.14,10.15,22237.0,10.19,10.21,10.14,10.15,22237.0
2020-06-24 11:20:00,10.14,10.17,10.11,10.16,33802.0,10.14,10.17,10.11,10.16,33802.0
2020-06-24 11:25:00,10.16,10.21,10.16,10.21,10643.0,10.16,10.21,10.16,10.21,10643.0
2020-06-24 11:30:00,10.21,10.21,10.11,10.13,9789.0,10.21,10.21,10.11,10.13,9789.0
2020-06-24 11:35:00,10.13,10.15,10.06,10.09,24536.0,10.13,10.15,10.06,10.09,24536.0
2020-06-24 11:40:00,10.09,10.11,10.03,10.07,49136.0,10.09,10.11,10.03,10.07,49136.0
2020-06-24 11:45:00,10.06,10.09,10.06,10.09,20075.0,10.06,10.09,10.06,10.09,20075.0
2020-06-24 11:50:00,10.09,10.15,10.08,10.12,43054.0,10.09,10.15,10.08,10.12,43054.0
2020-06-24 11:55:00,10.11,10.2,10.11,10.19,21859.0,10.11,10.2,10.11,10.19,21859.0
2020-06-24 12:00:00,10.17,10.24,10.16,10.24,19617.0,10.17,10.24,10.16,10.24,19617.0
2020-06-24 12:05:00,10.25,10.25,10.2,10.2,11872.0,10.25,10.25,10.2,10.2,11872.0
2020-06-24 12:10:00,10.19,10.23,10.17,10.2,19577.0,10.19,10.23,10.17,10.2,19577.0
2020-06-24 12:15:00,10.2,10.24,10.2,10.24,8189.0,10.2,10.24,10.2,10.24,8189.0
2020-06-24 12:20:00,10.23,10.24,10.2,10.21,7705.0,10.23,10.24,10.2,10.21,7705.0
2020-06-24 12:25:00,10.21,10.23,10.17,10.18,9680.0,10.21,10.23,10.17,10.18,9680.0
2020-06-24 12:30:00,10.19,10.19,10.17,10.19,5440.0,10.19,10.19,10.17,10.19,5440.0
2020-06-24 12:35:00,10.2,10.21,10.18,10.18,5628.0,10.2,10.21,10.18,10.18,5628.0
2020-06-24 12:40:00,10.19,10.24,10.18,10.24,10750.0,10.19,10.24,10.18,10.24,10750.0
2020-06-24 12:45:00,10.24,10.3,10.23,10.27,23583.0,10.24,10.3,10.23,10.27,23583.0
2020-06-24 12:50:00,10.26,10.28,10.23,10.28,14456.0,10.26,10.28,10.23,10.28,14456.0
2020-06-24 12:55:00,10.28,10.28,10.22,10.25,27966.0,10.28,10.28,10.22,10.25,27966.0
2020-06-24 13:00:00,10.25,10.25,10.22,10.23,17347.0,10.25,10.25,10.22,10.23,17347.0
2020-06-24 13:05:00,10.24,10.24,10.21,10.23,13499.0,10.24,10.24,10.21,10.23,13499.0
2020-06-24 13:10:00,10.24,10.24,10.2,10.2,23745.0,10.24,10.24,10.2,10.2,23745.0
2020-06-24 13:15:00,10.2,10.23,10.19,10.2,18022.0,10.2,10.23,10.19,10.2,18022.0
2020-06-24 13:20:00,10.2,10.2,10.15,10.16,9409.0,10.2,10.2,10.15,10.16,9409.0
2020-06-24 13:25:00,10.16,10.17,10.14,10.17,24625.0,10.16,10.17,10.14,10.17,24625.0
2020-06-24 13:30:00,10.17,10.18,10.15,10.16,20655.0,10.17,10.18,10.15,10.16,20655.0
2020-06-24 13:35:00,10.15,10.16,10.13,10.13,25171.0,10.15,10.16,10.13,10.13,25171.0
2020-06-24 13:40:00,10.14,10.16,10.13,10.13,23384.0,10.14,10.16,10.13,10.13,23384.0
2020-06-24 13:45:00,10.13,10.14,10.06,10.08,46526.0,10.13,10.14,10.06,10.08,46526.0
2020-06-24 13:50:00,10.09,10.11,10.05,10.11,21945.0,10.09,10.11,10.05,10.11,21945.0
2020-06-24 13:55:00,10.1,10.13,10.08,10.1,24633.0,10.1,10.13,10.08,10.1,24633.0
2020-06-24 14:00:00,10.1,10.11,10.05,10.09,22211.0,10.1,10.11,10.05,10.09,22211.0
2020-06-24 14:05:00,10.09,10.18,10.08,10.16,28483.0,10.09,10.18,10.08,10.16,28483.0
2020-06-24 14:10:00,10.15,10.16,10.09,10.1,8337.0,10.15,10.16,10.09,10.1,8337.0
2020-06-24 14:15:00,10.1,10.13,10.09,10.11,19476.0,10.1,10.13,10.09,10.11,19476.0
2020-06-24 14:20:00,10.11,10.12,10.09,10.12,23250.0,10.11,10.12,10.09,10.12,23250.0
2020-06-24 14:25:00,10.12,10.14,10.1,10.11,12934.0,10.12,10.14,10.1,10.11,12934.0
2020-06-24 14:30:00,10.1,10.13,10.1,10.12,14034.0,10.1,10.13,10.1,10.12,14034.0
2020-06-24 14:35:00,10.12,10.12,10.09,10.1,13796.0,10.12,10.12,10.09,10.1,13796.0
2020-06-24 14:40:00,10.1,10.12,10.06,10.07,18528.0,10.1,10.12,10.06,10.07,18528.0
2020-06-24 14:45:00,10.07,10.1,10.06,10.08,20007.0,10.07,10.1,10.06,10.08,20007.0
2020-06-24 14:50:00,10.07,10.1,10.05,10.09,43583.0,10.07,10.1,10.05,10.09,43583.0
2020-06-24 14:55:00,10.1,10.1,10.07,10.09,33013.0,10.1,10.1,10.07,10.09,33013.0
2020-06-24 15:00:00,10.09,10.16,10.07,10.16,24446.0,10.09,10.16,10.07,10.16,24446.0
2020-06-24 15:05:00,10.15,10.17,10.14,10.15,11622.0,10.15,10.17,10.14,10.15,11622.0
2020-06-24 15:10:00,10.15,10.2,10.12,10.19,9873.0,10.15,10.2,10.12,10.19,9873.0
2020-06-24 15:15:00,10.19,10.2,10.17,10.19,10315.0,10.19,10.2,10.17,10.19,10315.0
2020-06-24 15:20:00,10.2,10.21,10.16,10.17,14064.0,10.2,10.21,10.16,10.17,14064.0
2020-06-24 15:25:00,10.17,10.18,10.14,10.15,12302.0,10.17,10.18,10.14,10.15,12302.0
2020-06-24 15:30:00,10.15,10.17,10.12,10.16,20463.0,10.15,10.17,10.12,10.16,20463.0
2020-06-24 15:35:00,10.16,10.17,10.11,10.13,23304.0,10.16,10.17,10.11,10.13,23304.0
2020-06-24 15:40:00,10.12,10.16,10.12,10.16,29157.0,10.12,10.16,10.12,10.16,29157.0
2020-06-24 15:45:00,10.16,10.17,10.11,10.13,29955.0,10.16,10.17,10.11,10.13,29955.0
2020-06-24 15:50:00,10.12,10.12,10.05,10.06,57376.0,10.12,10.12,10.05,10.06,57376.0
2020-06-24 15:55:00,10.07,10.09,10.05,10.07,87583.0,10.07,10.09,10.05,10.07,87583.0
2020-06-25 09:30:00,9.89,9.92,9.68,9.8,83577.0,9.89,9.92,9.68,9.8,83577.0
2020-06-25 09:35:00,9.8,9.87,9.78,9.82,47565.0,9.8,9.87,9.78,9.82,47565.0
2020-06-25 09:40:00,9.84,9.84,9.68,9.71,36515.0,9.84,9.84,9.68,9.71,36515.0
2020-06-25 09:45:00,9.71,9.77,9.71,9.71,32735.0,9.71,9.77,9.71,9.71,32735.0
2020-06-25 09:50:00,9.71,9.79,9.7,9.79,61501.0,9.71,9.79,9.7,9.79,61501.0
2020-06-25 09:55:00,9.77,9.8,9.72,9.79,27505.0,9.77,9.8,9.72,9.79,27505.0
2020-06-25 10:00:00,9.79,9.97,9.79,9.96,94193.0,9.79,9.97,9.79,9.96,94193.0
2020-06-25 10:05:00,9.96,10.0,9.94,9.96,37542.0,9.96,10.0,9.94,9.96,37542.0
2020-06-25 10:10:00,9.96,10.01,9.94,10.01,42982.0,9.96,10.01,9.94,10.01,42982.0
2020-06-25 10:15:00,10.01,10.01,9.91,9.92,34653.0,10.01,10.01,9.91,9.92,34653.0
2020-06-25 10:20:00,9.92,9.99,9.92,9.92,25502.0,9.92,9.99,9.92,9.92,25502.0
2020-06-25 10:25:00,9.93,10.02,9.92,9.95,21187.0,9.93,10.02,9.92,9.95,21187.0
2020-06-25 10:30:00,9.95,9.95,9.91,9.92,44397.0,9.95,9.95,9.91,9.92,44397.0
2020-06-25 10:35:00,9.93,9.94,9.83,9.85,39169.0,9.93,9.94,9.83,9.85,39169.0
2020-06-25 10:40:00,9.84,9.87,9.8,9.8,24118.0,9.84,9.87,9.8,9.8,24118.0
2020-06-25 10:45:00,9.8,9.82,9.78,9.8,29707.0,9.8,9.82,9.78,9.8,29707.0
2020-06-25 10:50:00,9.79,9.81,9.72,9.74,15293.0,9.79,9.81,9.72,9.74,15293.0
2020-06-25 10:55:00,9.73,9.77,9.7,9.75,29971.0,9.73,9.77,9.7,9.75,29971.0
2020-06-25 11:00:00,9.74,9.75,9.68,9.71,19681.0,9.74,9.75,9.68,9.71,19681.0
2020-06-25 11:05:00,9.71,9.71,9.65,9.66,28776.0,9.71,9.71,9.65,9.66,28776.0
2020-06-25 11:10:00,9.66,9.73,9.65,9.72,23812.0,9.66,9.73,9.65,9.72,23812.0
2020-06-25 11:15:00,9.71,9.76,9.7,9.72,13461.0,9.71,9.76,9.7,9.72,13461.0
2020-06-25 11:20:00,9.72,9.75,9.68,9.7,40208.0,9.72,9.75,9.68,9.7,40208.0
2020-06-25 11:25:00,9.71,9.72,9.66,9.67,11180.0,9.71,9.72,9.66,9.67,11180.0
2020-06-25 11:30:00,9.67,9.67,9.59,9.6,20011.0,9.67,9.67,9.59,9.6,20011.0
2020-06-25 11:35:00,9.59,9.61,9.58,9.6,21309.0,9.59,9.61,9.58,9.6,21309.0
2020-06-25 11:40:00,9.59,9.62,9.57,9.59,43809.0,9.59,9.62,9.57,9.59,43809.0
2020-06-25 11:45:00,9.59,9.62,9.58,9.61,12278.0,9.59,9.62,9.58,9.61,12278.0
2020-06-25 11:50:00,9.61,9.65,9.6,9.61,11680.0,9.61,9.65,9.6,9.61,11680.0
2020-06-25 11:55:00,9.61,9.69,9.61,9.69,26577.0,9.61,9.69,9.61,9.69,26577.0
2020-06-25 12:00:00,9.7,9.72,9.68,9.71,12250.0,9.7,9.72,9.68,9.71,12250.0
2020-06-25 12:05:00,9.71,9.73,9.67,9.68,4553.0,9.71,9.73,9.67,9.68,4553.0
2020-06-25 12:10:00,9.68,9.69,9.65,9.66,24435.0,9.68,9.69,9.65,9.66,24435.0
2020-06-25 12:15:00,9.66,9.69,9.66,9.67,9426.0,9.66,9.69,9.66,9.67,9426.0
2020-06-25 12:20:00,9.68,9.7,9.67,9.68,7257.0,9.68,9.7,9.67,9.68,7257.0
2020-06-25 12:25:00,9.68,9.68,9.65,9.65,17864.0,9.68,9.68,9.65,9.65,17864.0
2020-06-25 12:30:00,9.66,9.7,9.65,9.7,20178.0,9.66,9.7,9.65,9.7,20178.0
2020-06-25 12:35:00,9.69,9.74,9.69,9.72,12718.0,9.69,9.74,9.69,9.72,12718.0
2020-06-25 12:40:00,9.72,9.73,9.7,9.72,8212.0,9.72,9.73,9.7,9.72,8212.0
2020-06-25 12:45:00,9.73,9.75,9.67,9.67,19280.0,9.73,9.75,9.67,9.67,19280.0
2020-06-25 12:50:00,9.67,9.7,9.65,9.67,26999.0,9.67,9.7,9.65,9.67,26999.0
2020-06-25 12:55:00,9.67,9.68,9.66,9.66,5121.0,9.67,9.68,9.66,9.66,5121.0
2020-06-25 13:00:00,9.66,9.68,9.65,9.68,24516.0,9.66,9.68,9.65,9.68,24516.0
2020-06-25 13:05:00,9.68,9.7,9.68,9.7,4880.0,9.68,9.7,9.68,9.7,4880.0
2020-06-25 13:10:00,9.69,9.69,9.68,9.69,5063.0,9.69,9.69,9.68,9.69,5063.0
2020-06-25 13:15:00,9.7,9.72,9.69,9.71,9618.0,9.7,9.72,9.69,9.71,9618.0
2020-06-25 13:20:00,9.71,9.72,9.69,9.7,13443.0,9.71,9.72,9.69,9.7,13443.0
2020-06-25 13:25:00,9.7,9.74,9.69,9.69,14034.0,9.7,9.74,9.69,9.69,14034.0
2020-06-25 13:30:00,9.69,9.69,9.67,9.68,9570.0,9.69,9.69,9.67,9.68,9570.0
2020-06-25 13:35:00,9.68,9.68,9.66,9.67,4624.0,9.68,9.68,9.66,9.67,4624.0
2020-06-25 13:40:00,9.67,9.67,9.65,9.65,10649.0,9.67,9.67,9.65,9.65,10649.0
2020-06-25 13:45:00,9.66,9.66,9.61,9.62,102849.0,9.66,9.66,9.61,9.62,102849.0
2020-06-25 13:50:00,9.62,9.63,9.62,9.63,11414.0,9.62,9.63,9.62,9.63,11414.0
2020-06-25 13:55:00,9.62,9.64,9.62,9.63,10269.0,9.62,9.64,9.62,9.63,10269.0
2020-06-25 14:00:00,9.63,9.63,9.6,9.62,24905.0,9.63,9.63,9.6,9.62,24905.0
2020-06-25 14:05:00,9.63,9.68,9.62,9.68,18710.0,9.63,9.68,9.62,9.68,18710.0
2020-06-25 14:10:00,9.68,9.71,9.67,9.71,10938.0,9.68,9.71,9.67,9.71,10938.0
2020-06-25 14:15:00,9.71,9.78,9.71,9.77,16624.0,9.71,9.78,9.71,9.77,16624.0
2020-06-25 14:20:00,9.76,9.76,9.71,9.71,17642.0,9.76,9.76,9.71,9.71,17642.0
2020-06-25 14:25:00,9.71,9.78,9.71,9.77,132812.0,9.71,9.78,9.71,9.77,132812.0
2020-06-25 14:30:00,9.77,9.79,9.75,9.75,27339.0,9.77,9.79,9.75,9.75,27339.0
2020-06-25 14:35:00,9.75,9.76,9.71,9.75,16415.0,9.75,9.76,9.71,9.75,16415.0
2020-06-25 14:40:00,9.74,9.75,9.7,9.71,11218.0,9.74,9.75,9.7,9.71,11218.0
2020-06-25 14:45:00,9.71,9.71,9.69,9.7,2225.0,9.71,9.71,9.69,9.7,2225.0
2020-06-25 14:50:00,9.71,9.74,9.7,9.74,19908.0,9.71,9.74,9.7,9.74,19908.0
2020-06-25 14:55:00,9.74,9.74,9.7,9.7,11882.0,9.74,9.74,9.7,9.7,11882.0
2020-06-25 15:00:00,9.7,9.71,9.69,9.7,13836.0,9.7,9.71,9.69,9.7,13836.0
2020-06-25 15:05:00,9.7,9.73,9.69,9.72,19374.0,9.7,9.73,9.69,9.72,19374.0
2020-06-25 15:10:00,9.71,9.78,9.71,9.75,35189.0,9.71,9.78,9.71,9.75,35189.0
2020-06-25 15:15:00,9.74,9.78,9.74,9.78,15296.0,9.74,9.78,9.74,9.78,15296.0
2020-06-25 15:20:00,9.78,9.78,9.76,9.77,14136.0,9.78,9.78,9.76,9.77,14136.0
2020-06-25 15:25:00,9.77,9.85,9.76,9.83,33179.0,9.77,9.85,9.76,9.83,33179.0
2020-06-25 15:30:00,9.82,9.86,9.81,9.82,46707.0,9.82,9.86,9.81,9.82,46707.0
2020-06-25 15:35:00,9.82,9.86,9.78,9.79,55737.0,9.82,9.86,9.78,9.79,55737.0
2020-06-25 15:40:00,9.79,9.81,9.77,9.8,43562.0,9.79,9.81,9.77,9.8,43562.0
2020-06-25 15:45:00,9.8,9.83,9.76,9.78,44044.0,9.8,9.83,9.76,9.78,44044.0
2020-06-25 15:50:00,9.79,9.83,9.78,9.82,60041.0,9.79,9.83,9.78,9.82,60041.0
2020-06-25 15:55:00,9.81,9.87,9.81,9.86,199036.0,9.81,9.87,9.81,9.86,199036.0
2020-06-26 09:30:00,9.91,10.07,9.84,9.93,39084.0,9.91,10.07,9.84,9.93,39084.0
2020-06-26 09:35:00,9.94,9.99,9.8,9.97,34971.0,9.94,9.99,9.8,9.97,34971.0
2020-06-26 09:40:00,10.01,10.05,9.95,9.98,23009.0,10.01,10.05,9.95,9.98,23009.0
2020-06-26 09:45:00,9.98,10.07,9.98,10.05,22412.0,9.98,10.07,9.98,10.05,22412.0
2020-06-26 09:50:00,10.06,10.09,10.02,10.05,38531.0,10.06,10.09,10.02,10.05,38531.0
2020-06-26 09:55:00,10.04,10.1,10.03,10.1,36494.0,10.04,10.1,10.03,10.1,36494.0
2020-06-26 10:00:00,10.1,10.11,10.01,10.01,20471.0,10.1,10.11,10.01,10.01,20471.0
2020-06-26 10:05:00,10.0,10.03,9.97,9.98,12934.0,10.0,10.03,9.97,9.98,12934.0
2020-06-26 10:10:00,9.99,9.99,9.8,9.81,135133.0,9.99,9.99,9.8,9.81,135133.0
2020-06-26 10:15:00,9.82,9.88,9.8,9.84,14958.0,9.82,9.88,9.8,9.84,14958.0
2020-06-26 10:20:00,9.84,9.84,9.67,9.74,96682.0,9.84,9.84,9.67,9.74,96682.0
2020-06-26 10:25:00,9.75,9.81,9.74,9.8,16287.0,9.75,9.81,9.74,9.8,16287.0
2020-06-26 10:30:00,9.8,9.85,9.76,9.79,61641.0,9.8,9.85,9.76,9.79,61641.0
2020-06-26 10:35:00,9.79,9.84,9.76,9.78,28774.0,9.79,9.84,9.76,9.78,28774.0
2020-06-26 10:40:00,9.78,9.9,9.77,9.88,22377.0,9.78,9.9,9.77,9.88,22377.0
2020-06-26 10:45:00,9.88,9.92,9.87,9.89,13850.0,9.88,9.92,9.87,9.89,13850.0
2020-06-26 10:50:00,9.88,9.92,9.83,9.84,35915.0,9.88,9.92,9.83,9.84,35915.0
2020-06-26 10:55:00,9.86,9.9,9.82,9.88,33521.0,9.86,9.9,9.82,9.88,33521.0
2020-06-26 11:00:00,9.89,9.91,9.86,9.88,27990.0,9.89,9.91,9.86,9.88,27990.0
2020-06-26 11:05:00,9.88,9.92,9.85,9.86,14188.0,9.88,9.92,9.85,9.86,14188.0
2020-06-26 11:10:00,9.87,9.92,9.85,9.92,38914.0,9.87,9.92,9.85,9.92,38914.0
2020-06-26 11:15:00,9.92,9.94,9.9,9.92,20265.0,9.92,9.94,9.9,9.92,20265.0
2020-06-26 11:20:00,9.92,9.97,9.91,9.96,17026.0,9.92,9.97,9.91,9.96,17026.0
2020-06-26 11:25:00,9.96,9.98,9.92,9.93,14719.0,9.96,9.98,9.92,9.93,14719.0
2020-06-26 11:30:00,9.93,9.97,9.93,9.96,16969.0,9.93,9.97,9.93,9.96,16969.0
2020-06-26 11:35:00,9.97,10.02,9.97,10.01,29716.0,9.97,10.02,9.97,10.01,29716.0
2020-06-26 11:40:00,10.01,10.02,9.99,10.02,17927.0,10.01,10.02,9.99,10.02,17927.0
2020-06-26 11:45:00,10.02,10.02,9.98,10.0,25200.0,10.02,10.02,9.98,10.0,25200.0
2020-06-26 11:50:00,10.0,10.0,9.88,9.9,26328.0,10.0,10.0,9.88,9.9,26328.0
2020-06-26 11:55:00,9.89,9.91,9.86,9.88,14894.0,9.89,9.91,9.86,9.88,14894.0
2020-06-26 12:00:00,9.87,9.87,9.82,9.86,34886.0,9.87,9.87,9.82,9.86,34886.0
2020-06-26 12:05:00,9.86,9.88,9.84,9.86,17030.0,9.86,9.88,9.84,9.86,17030.0
2020-06-26 12:10:00,9.86,9.88,9.85,9.86,5610.0,9.86,9.88,9.85,9.86,5610.0
2020-06-26 12:15:00,9.85,9.85,9.82,9.82,6100.0,9.85,9.85,9.82,9.82,6100.0
2020-06-26 12:20:00,9.82,9.93,9.81,9.93,35559.0,9.82,9.93,9.81,9.93,35559.0
2020-06-26 12:25:00,9.93,10.01,9.93,9.97,26434.0,9.93,10.01,9.93,9.97,26434.0
2020-06-26 12:30:00,9.96,9.97,9.93,9.96,7930.0,9.96,9.97,9.93,9.96,7930.0
2020-06-26 12:35:00,9.96,10.0,9.96,9.96,10820.0,9.96,10.0,9.96,9.96,10820.0
2020-06-26 12:40:00,9.97,9.97,9.94,9.96,10940.0,9.97,9.97,9.94,9.96,10940.0
2020-06-26 12:45:00,9.96,9.97,9.91,9.95,13033.0,9.96,9.97,9.91,9.95,13033.0
2020-06-26 12:50:00,9.94,9.96,9.9,9.91,18574.0,9.94,9.96,9.9,9.91,18574.0
2020-06-26 12:55:00,9.91,9.93,9.9,9.93,13678.0,9.91,9.93,9.9,9.93,13678.0
2020-06-26 13:00:00,9.93,10.01,9.92,10.01,67554.0,9.93,10.01,9.92,10.01,67554.0
2020-06-26 13:05:00,10.01,10.03,10.0,10.02,16971.0,10.01,10.03,10.0,10.02,16971.0
2020-06-26 13:10:00,10.01,10.02,9.99,10.01,29702.0,10.01,10.02,9.99,10.01,29702.0
2020-06-26 13:15:00,10.01,10.01,9.97,9.97,7735.0,10.01,10.01,9.97,9.97,7735.0
2020-06-26 13:20:00,9.98,9.99,9.94,9.96,24312.0,9.98,9.99,9.94,9.96,24312.0
2020-06-26 13:25:00,9.95,9.97,9.86,9.86,13985.0,9.95,9.97,9.86,9.86,13985.0
2020-06-26 13:30:00,9.86,9.88,9.83,9.84,10046.0,9.86,9.88,9.83,9.84,10046.0
2020-06-26 13:35:00,9.84,9.88,9.82,9.85,7559.0,9.84,9.88,9.82,9.85,7559.0
2020-06-26 13:40:00,9.86,9.87,9.82,9.84,14892.0,9.86,9.87,9.82,9.84,14892.0
2020-06-26 13:45:00,9.84,9.86,9.83,9.83,12631.0,9.84,9.86,9.83,9.83,12631.0
2020-06-26 13:50:00,9.84,9.84,9.79,9.81,13837.0,9.84,9.84,9.79,9.81,13837.0
2020-06-26 13:55:00,9.82,9.82,9.74,9.76,22542.0,9.82,9.82,9.74,9.76,22542.0
2020-06-26 14:00:00,9.76,9.77,9.72,9.72,12668.0,9.76,9.77,9.72,9.72,12668.0
2020-06-26 14:05:00,9.72,9.72,9.68,9.69,21472.0,9.72,9.72,9.68,9.69,21472.0
2020-06-26 14:10:00,9.7,9.71,9.66,9.66,16084.0,9.7,9.71,9.66,9.66,16084.0
2020-06-26 14:15:00,9.66,9.69,9.65,9.67,50271.0,9.66,9.69,9.65,9.67,50271.0
2020-06-26 14:20:00,9.67,9.74,9.67,9.72,27232.0,9.67,9.74,9.67,9.72,27232.0
2020-06-26 14:25:00,9.72,9.73,9.67,9.69,15727.0,9.72,9.73,9.67,9.69,15727.0
2020-06-26 14:30:00,9.69,9.73,9.68,9.73,24270.0,9.69,9.73,9.68,9.73,24270.0
2020-06-26 14:35:00,9.72,9.72,9.63,9.64,46826.0,9.72,9.72,9.63,9.64,46826.0
2020-06-26 14:40:00,9.64,9.68,9.64,9.67,35603.0,9.64,9.68,9.64,9.67,35603.0
2020-06-26 14:45:00,9.67,9.75,9.65,9.74,108659.0,9.67,9.75,9.65,9.74,108659.0
2020-06-26 14:50:00,9.74,9.78,9.73,9.74,22664.0,9.74,9.78,9.73,9.74,22664.0
2020-06-26 14:55:00,9.74,9.8,9.73,9.79,41008.0,9.74,9.8,9.73,9.79,41008.0
2020-06-26 15:00:00,9.8,9.84,9.8,9.81,21289.0,9.8,9.84,9.8,9.81,21289.0
2020-06-26 15:05:00,9.8,9.83,9.77,9.79,68300.0,9.8,9.83,9.77,9.79,68300.0
2020-06-26 15:10:00,9.79,9.9,9.79,9.9,73791.0,9.79,9.9,9.79,9.9,73791.0
2020-06-26 15:15:00,9.9,9.91,9.83,9.83,29120.0,9.9,9.91,9.83,9.83,29120.0
2020-06-26 15:20:00,9.82,9.83,9.78,9.78,23857.0,9.82,9.83,9.78,9.78,23857.0
2020-06-26 15:25:00,9.78,9.82,9.77,9.81,20920.0,9.78,9.82,9.77,9.81,20920.0
2020-06-26 15:30:00,9.81,9.82,9.71,9.73,46139.0,9.81,9.82,9.71,9.73,46139.0
2020-06-26 15:35:00,9.74,9.78,9.7,9.73,44058.0,9.74,9.78,9.7,9.73,44058.0
2020-06-26 15:40:00,9.74,9.83,9.73,9.83,55934.0,9.74,9.83,9.73,9.83,55934.0
2020-06-26 15:45:00,9.83,9.85,9.76,9.76,94316.0,9.83,9.85,9.76,9.76,94316.0
2020-06-26 15:50:00,9.77,9.92,9.77,9.83,190222.0,9.77,9.92,9.77,9.83,190222.0
2020-06-26 15:55:00,9.82,9.85,9.79,9.8,302774.0,9.82,9.85,9.79,9.8,302774.0
2020-06-29 09:30:00,9.96,10.0,9.87,9.89,51520.0,9.96,10.0,9.87,9.89,51520.0
2020-06-29 09:35:00,9.92,9.93,9.8,9.8,33803.0,9.92,9.93,9.8,9.8,33803.0
2020-06-29 09:40:00,9.79,9.86,9.74,9.84,19352.0,9.79,9.86,9.74,9.84,19352.0
2020-06-29 09:45:00,9.85,9.97,9.84,9.97,9645.0,9.85,9.97,9.84,9.97,9645.0
2020-06-29 09:50:00,9.98,10.06,9.97,10.03,17327.0,9.98,10.06,9.97,10.03,17327.0
2020-06-29 09:55:00,10.03,10.1,10.03,10.04,21557.0,10.03,10.1,10.03,10.04,21557.0
2020-06-29 10:00:00,10.04,10.09,10.01,10.06,26675.0,10.04,10.09,10.01,10.06,26675.0
2020-06-29 10:05:00,10.07,10.1,10.01,10.1,17740.0,10.07,10.1,10.01,10.1,17740.0
2020-06-29 10:10:00,10.1,10.11,10.03,10.08,21437.0,10.1,10.11,10.03,10.08,21437.0
2020-06-29 10:15:00,10.07,10.14,10.07,10.12,11287.0,10.07,10.14,10.07,10.12,11287.0
2020-06-29 10:20:00,10.12,10.14,10.07,10.12,9143.0,10.12,10.14,10.07,10.12,9143.0
2020-06-29 10:25:00,10.11,10.14,10.08,10.13,6149.0,10.11,10.14,10.08,10.13,6149.0
2020-06-29 10:30:00,10.12,10.19,10.12,10.19,16244.0,10.12,10.19,10.12,10.19,16244.0
2020-06-29 10:35:00,10.19,10.29,10.17,10.29,24570.0,10.19,10.29,10.17,10.29,24570.0
2020-06-29 10:40:00,10.3,10.32,10.26,10.31,19826.0,10.3,10.32,10.26,10.31,19826.0
2020-06-29 10:45:00,10.3,10.37,10.29,10.35,25459.0,10.3,10.37,10.29,10.35,25459.0
2020-06-29 10:50:00,10.35,10.38,10.34,10.37,18905.0,10.35,10.38,10.34,10.37,18905.0
2020-06-29 10:55:00,10.36,10.39,10.35,10.36,20293.0,10.36,10.39,10.35,10.36,20293.0
2020-06-29 11:00:00,10.36,10.46,10.36,10.42,32493.0,10.36,10.46,10.36,10.42,32493.0
2020-06-29 11:05:00,10.41,10.44,10.39,10.43,9747.0,10.41,10.44,10.39,10.43,9747.0
2020-06-29 11:10:00,10.43,10.43,10.33,10.35,19822.0,10.43,10.43,10.33,10.35,19822.0
2020-06-29 11:15:00,10.34,10.38,10.3,10.37,31976.0,10.34,10.38,10.3,10.37,31976.0
2020-06-29 11:20:00,10.37,10.4,10.33,10.4,17972.0,10.37,10.4,10.33,10.4,17972.0
2020-06-29 11:25:00,10.4,10.42,10.38,10.42,9196.0,10.4,10.42,10.38,10.42,9196.0
2020-06-29 11:30:00,10.42,10.42,10.38,10.41,7000.0,10.42,10.42,10.38,10.41,7000.0
2020-06-29 11:35:00,10.4,10.44,10.4,10.42,10345.0,10.4,10.44,10.4,10.42,10345.0
2020-06-29 11:40:00,10.42,10.48,10.42,10.48,30977.0,10.42,10.48,10.42,10.48,30977.0
2020-06-29 11:45:00,10.48,10.54,10.48,10.53,25401.0,10.48,10.54,10.48,10.53,25401.0
2020-06-29 11:50:00,10.53,10.53,10.48,10.49,13663.0,10.53,10.53,10.48,10.49,13663.0
2020-06-29 11:55:00,10.48,10.53,10.48,10.51,15420.0,10.48,10.53,10.48,10.51,15420.0
2020-06-29 12:00:00,10.51,10.55,10.5,10.54,18698.0,10.51,10.55,10.5,10.54,18698.0
2020-06-29 12:05:00,10.54,10.54,10.49,10.5,8696.0,10.54,10.54,10.49,10.5,8696.0
2020-06-29 12:10:00,10.49,10.52,10.46,10.51,15748.0,10.49,10.52,10.46,10.51,15748.0
2020-06-29 12:15:00,10.52,10.59,10.51,10.59,23630.0,10.52,10.59,10.51,10.59,23630.0
2020-06-29 12:20:00,10.59,10.6,10.55,10.58,16913.0,10.59,10.6,10.55,10.58,16913.0
2020-06-29 12:25:00,10.58,10.6,10.57,10.59,10255.0,10.58,10.6,10.57,10.59,10255.0
2020-06-29 12:30:00,10.58,10.68,10.58,10.63,30037.0,10.58,10.68,10.58,10.63,30037.0
2020-06-29 12:35:00,10.64,10.65,10.59,10.61,14817.0,10.64,10.65,10.59,10.61,14817.0
2020-06-29 12:40:00,10.61,10.66,10.6,10.65,4971.0,10.61,10.66,10.6,10.65,4971.0
2020-06-29 12:45:00,10.65,10.77,10.64,10.77,50480.0,10.65,10.77,10.64,10.77,50480.0
2020-06-29 12:50:00,10.78,10.87,10.77,10.8,147911.0,10.78,10.87,10.77,10.8,147911.0
2020-06-29 12:55:00,10.81,10.81,10.66,10.66,46301.0,10.81,10.81,10.66,10.66,46301.0
2020-06-29 13:00:00,10.66,10.67,10.56,10.6,35014.0,10.66,10.67,10.56,10.6,35014.0
2020-06-29 13:05:00,10.6,10.61,10.57,10.59,8572.0,10.6,10.61,10.57,10.59,8572.0
2020-06-29 13:10:00,10.59,10.64,10.58,10.63,25810.0,10.59,10.64,10.58,10.63,25810.0
2020-06-29 13:15:00,10.63,10.65,10.61,10.65,12355.0,10.63,10.65,10.61,10.65,12355.0
2020-06-29 13:20:00,10.65,10.66,10.58,10.63,15603.0,10.65,10.66,10.58,10.63,15603.0
2020-06-29 13:25:00,10.63,10.66,10.62,10.66,4900.0,10.63,10.66,10.62,10.66,4900.0
2020-06-29 13:30:00,10.64,10.67,10.63,10.63,22439.0,10.64,10.67,10.63,10.63,22439.0
2020-06-29 13:35:00,10.63,10.66,10.62,10.65,13461.0,10.63,10.66,10.62,10.65,13461.0
2020-06-29 13:40:00,10.64,10.64,10.59,10.6,22325.0,10.64,10.64,10.59,10.6,22325.0
2020-06-29 13:45:00,10.59,10.6,10.56,10.57,8625.0,10.59,10.6,10.56,10.57,8625.0
2020-06-29 13:50:00,10.55,10.56,10.54,10.56,5312.0,10.55,10.56,10.54,10.56,5312.0
2020-06-29 13:55:00,10.57,10.57,10.53,10.54,8362.0,10.57,10.57,10.53,10.54,8362.0
2020-06-29 14:00:00,10.54,10.55,10.48,10.53,16498.0,10.54,10.55,10.48,10.53,16498.0
2020-06-29 14:05:00,10.54,10.55,10.51,10.52,10346.0,10.54,10.55,10.51,10.52,10346.0
2020-06-29 14:10:00,10.51,10.55,10.51,10.54,7928.0,10.51,10.55,10.51,10.54,7928.0
2020-06-29 14:15:00,10.53,10.57,10.53,10.55,10030.0,10.53,10.57,10.53,10.55,10030.0
2020-06-29 14:20:00,10.53,10.54,10.49,10.5,4704.0,10.53,10.54,10.49,10.5,4704.0
2020-06-29 14:25:00,10.5,10.52,10.48,10.49,7892.0,10.5,10.52,10.48,10.49,7892.0
2020-06-29 14:30:00,10.49,10.52,10.47,10.47,13879.0,10.49,10.52,10.47,10.47,13879.0
2020-06-29 14:35:00,10.47,10.5,10.47,10.49,9118.0,10.47,10.5,10.47,10.49,9118.0
2020-06-29 14:40:00,10.48,10.51,10.47,10.51,5562.0,10.48,10.51,10.47,10.51,5562.0
2020-06-29 14:45:00,10.51,10.52,10.46,10.46,13570.0,10.51,10.52,10.46,10.46,13570.0
2020-06-29 14:50:00,10.46,10.47,10.43,10.45,8185.0,10.46,10.47,10.43,10.45,8185.0
2020-06-29 14:55:00,10.46,10.48,10.45,10.45,8119.0,10.46,10.48,10.45,10.45,8119.0
2020-06-29 15:00:00,10.45,10.47,10.4,10.42,18051.0,10.45,10.47,10.4,10.42,18051.0
2020-06-29 15:05:00,10.42,10.42,10.38,10.39,15941.0,10.42,10.42,10.38,10.39,15941.0
2020-06-29 15:10:00,10.39,10.39,10.36,10.38,8717.0,10.39,10.39,10.36,10.38,8717.0
2020-06-29 15:15:00,10.38,10.41,10.37,10.41,16767.0,10.38,10.41,10.37,10.41,16767.0
2020-06-29 15:20:00,10.41,10.44,10.39,10.43,31985.0,10.41,10.44,10.39,10.43,31985.0
2020-06-29 15:25:00,10.43,10.44,10.4,10.4,17950.0,10.43,10.44,10.4,10.4,17950.0
2020-06-29 15:30:00,10.41,10.45,10.4,10.44,17317.0,10.41,10.45,10.4,10.44,17317.0
2020-06-29 15:35:00,10.44,10.45,10.39,10.4,18541.0,10.44,10.45,10.39,10.4,18541.0
2020-06-29 15:40:00,10.4,10.41,10.38,10.41,16705.0,10.4,10.41,10.38,10.41,16705.0
2020-06-29 15:45:00,10.41,10.43,10.37,10.39,26186.0,10.41,10.43,10.37,10.39,26186.0
2020-06-29 15:50:00,10.39,10.46,10.38,10.46,54789.0,10.39,10.46,10.38,10.46,54789.0
2020-06-29 15:55:00,10.46,10.48,10.44,10.47,118442.0,10.46,10.48,10.44,10.47,118442.0
2020-06-30 09:30:00,10.44,10.49,10.35,10.35,20378.0,10.44,10.49,10.35,10.35,20378.0
2020-06-30 09:35:00,10.37,10.5,10.37,10.48,21829.0,10.37,10.5,10.37,10.48,21829.0
2020-06-30 09:40:00,10.45,10.47,10.33,10.34,25775.0,10.45,10.47,10.33,10.34,25775.0
2020-06-30 09:45:00,10.33,10.36,10.27,10.31,30718.0,10.33,10.36,10.27,10.31,30718.0
2020-06-30 09:50:00,10.3,10.33,10.22,10.32,18198.0,10.3,10.33,10.22,10.32,18198.0
2020-06-30 09:55:00,10.31,10.38,10.29,10.36,16837.0,10.31,10.38,10.29,10.36,16837.0
2020-06-30 10:00:00,10.36,10.4,10.32,10.32,10430.0,10.36,10.4,10.32,10.32,10430.0
2020-06-30 10:05:00,10.33,10.37,10.31,10.36,7448.0,10.33,10.37,10.31,10.36,7448.0
2020-06-30 10:10:00,10.36,10.38,10.28,10.29,5543.0,10.36,10.38,10.28,10.29,5543.0
2020-06-30 10:15:00,10.29,10.33,10.26,10.32,10208.0,10.29,10.33,10.26,10.32,10208.0
2020-06-30 10:20:00,10.33,10.36,10.32,10.36,3913.0,10.33,10.36,10.32,10.36,3913.0
2020-06-30 10:25:00,10.36,10.36,10.29,10.31,12381.0,10.36,10.36,10.29,10.31,12381.0
2020-06-30 10:30:00,10.32,10.37,10.32,10.34,11951.0,10.32,10.37,10.32,10.34,11951.0
2020-06-30 10:35:00,10.35,10.38,10.32,10.32,8164.0,10.35,10.38,10.32,10.32,8164.0
2020-06-30 10:40:00,10.33,10.39,10.32,10.36,6640.0,10.33,10.39,10.32,10.36,6640.0
2020-06-30 10:45:00,10.36,10.47,10.36,10.46,18686.0,10.36,10.47,10.36,10.46,18686.0
2020-06-30 10:50:00,10.48,10.51,10.45,10.47,18348.0,10.48,10.51,10.45,10.47,18348.0
2020-06-30 10:55:00,10.49,10.56,10.46,10.55,17666.0,10.49,10.56,10.46,10.55,17666.0
2020-06-30 11:00:00,10.56,10.6,10.55,10.59,15504.0,10.56,10.6,10.55,10.59,15504.0
2020-06-30 11:05:00,10.59,10.61,10.54,10.55,22845.0,10.59,10.61,10.54,10.55,22845.0
2020-06-30 11:10:00,10.56,10.56,10.5,10.52,11360.0,10.56,10.56,10.5,10.52,11360.0
2020-06-30 11:15:00,10.51,10.54,10.48,10.53,12816.0,10.51,10.54,10.48,10.53,12816.0
2020-06-30 11:20:00,10.53,10.54,10.5,10.54,11537.0,10.53,10.54,10.5,10.54,11537.0
2020-06-30 11:25:00,10.54,10.55,10.51,10.54,8180.0,10.54,10.55,10.51,10.54,8180.0
2020-06-30 11:30:00,10.54,10.55,10.46,10.46,10427.0,10.54,10.55,10.46,10.46,10427.0
2020-06-30 11:35:00,10.46,10.48,10.42,10.46,11817.0,10.46,10.48,10.42,10.46,11817.0
2020-06-30 11:40:00,10.46,10.48,10.45,10.47,9228.0,10.46,10.48,10.45,10.47,9228.0
2020-06-30 11:45:00,10.48,10.48,10.45,10.46,6797.0,10.48,10.48,10.45,10.46,6797.0
2020-06-30 11:50:00,10.46,10.48,10.44,10.47,6500.0,10.46,10.48,10.44,10.47,6500.0
2020-06-30 11:55:00,10.47,10.54,10.47,10.54,32414.0,10.47,10.54,10.47,10.54,32414.0
2020-06-30 12:00:00,10.54,10.55,10.52,10.53,12387.0,10.54,10.55,10.52,10.53,12387.0
2020-06-30 12:05:00,10.53,10.54,10.51,10.53,10569.0,10.53,10.54,10.51,10.53,10569.0
2020-06-30 12:10:00,10.54,10.59,10.53,10.55,18385.0,10.54,10.59,10.53,10.55,18385.0
2020-06-30 12:15:00,10.55,10.6,10.55,10.59,6695.0,10.55,10.6,10.55,10.59,6695.0
2020-06-30 12:20:00,10.58,10.59,10.56,10.59,11450.0,10.58,10.59,10.56,10.59,11450.0
2020-06-30 12:25:00,10.6,10.6,10.57,10.6,20550.0,10.6,10.6,10.57,10.6,20550.0
2020-06-30 12:30:00,10.59,10.6,10.53,10.54,27371.0,10.59,10.6,10.53,10.54,27371.0
2020-06-30 12:35:00,10.54,10.56,10.48,10.49,33648.0,10.54,10.56,10.48,10.49,33648.0
2020-06-30 12:40:00,10.48,10.48,10.43,10.45,14458.0,10.48,10.48,10.43,10.45,14458.0
2020-06-30 12:45:00,10.45,10.45,10.4,10.41,7680.0,10.45,10.45,10.4,10.41,7680.0
2020-06-30 12:50:00,10.41,10.42,10.39,10.39,15049.0,10.41,10.42,10.39,10.39,15049.0
2020-06-30 12:55:00,10.39,10.4,10.37,10.38,9925.0,10.39,10.4,10.37,10.38,9925.0
2020-06-30 13:00:00,10.38,10.4,10.35,10.36,13879.0,10.38,10.4,10.35,10.36,13879.0
2020-06-30 13:05:00,10.36,10.37,10.34,10.35,22513.0,10.36,10.37,10.34,10.35,22513.0
2020-06-30 13:10:00,10.35,10.36,10.32,10.36,18911.0,10.35,10.36,10.32,10.36,18911.0
2020-06-30 13:15:00,10.36,10.39,10.34,10.36,30239.0,10.36,10.39,10.34,10.36,30239.0
2020-06-30 13:20:00,10.36,10.42,10.35,10.42,16896.0,10.36,10.42,10.35,10.42,16896.0
2020-06-30 13:25:00,10.42,10.43,10.38,10.41,24481.0,10.42,10.43,10.38,10.41,24481.0
2020-06-30 13:30:00,10.41,10.42,10.37,10.38,8145.0,10.41,10.42,10.37,10.38,8145.0
2020-06-30 13:35:00,10.37,10.41,10.37,10.41,11634.0,10.37,10.41,10.37,10.41,11634.0
2020-06-30 13:40:00,10.42,10.44,10.4,10.41,16308.0,10.42,10.44,10.4,10.41,16308.0
2020-06-30 13:45:00,10.41,10.42,10.39,10.42,10276.0,10.41,10.42,10.39,10.42,10276.0
2020-06-30 13:50:00,10.41,10.46,10.4,10.46,6815.0,10.41,10.46,10.4,10.46,6815.0
2020-06-30 13:55:00,10.46,10.47,10.44,10.47,18011.0,10.46,10.47,10.44,10.47,18011.0
2020-06-30 14:00:00,10.48,10.52,10.46,10.51,19820.0,10.48,10.52,10.46,10.51,19820.0
2020-06-30 14:05:00,10.51,10.51,10.47,10.49,10212.0,10.51,10.51,10.47,10.49,10212.0
2020-06-30 14:10:00,10.5,10.5,10.45,10.46,11999.0,10.5,10.5,10.45,10.46,11999.0
2020-06-30 14:15:00,10.45,10.47,10.43,10.45,14602.0,10.45,10.47,10.43,10.45,14602.0
2020-06-30 14:20:00,10.44,10.47,10.44,10.46,7743.0,10.44,10.47,10.44,10.46,7743.0
2020-06-30 14:25:00,10.46,10.48,10.44,10.47,17354.0,10.46,10.48,10.44,10.47,17354.0
2020-06-30 14:30:00,10.47,10.5,10.46,10.5,14619.0,10.47,10.5,10.46,10.5,14619.0
2020-06-30 14:35:00,10.5,10.52,10.49,10.52,19598.0,10.5,10.52,10.49,10.52,19598.0
2020-06-30 14:40:00,10.52,10.54,10.49,10.54,29344.0,10.52,10.54,10.49,10.54,29344.0
2020-06-30 14:45:00,10.54,10.58,10.52,10.57,19423.0,10.54,10.58,10.52,10.57,19423.0
2020-06-30 14:50:00,10.58,10.58,10.52,10.57,30447.0,10.58,10.58,10.52,10.57,30447.0
2020-06-30 14:55:00,10.57,10.57,10.53,10.56,11898.0,10.57,10.57,10.53,10.56,11898.0
2020-06-30 15:00:00,10.56,10.56,10.51,10.52,17817.0,10.56,10.56,10.51,10.52,17817.0
2020-06-30 15:05:00,10.52,10.54,10.52,10.53,11056.0,10.52,10.54,10.52,10.53,11056.0
2020-06-30 15:10:00,10.52,10.52,10.48,10.5,11681.0,10.52,10.52,10.48,10.5,11681.0
2020-06-30 15:15:00,10.51,10.57,10.49,10.57,11346.0,10.51,10.57,10.49,10.57,11346.0
2020-06-30 15:20:00,10.57,10.6,10.56,10.6,17404.0,10.57,10.6,10.56,10.6,17404.0
2020-06-30 15:25:00,10.6,10.61,10.57,10.58,20938.0,10.6,10.61,10.57,10.58,20938.0
2020-06-30 15:30:00,10.58,10.66,10.56,10.66,24306.0,10.58,10.66,10.56,10.66,24306.0
2020-06-30 15:35:00,10.66,10.67,10.62,10.64,37501.0,10.66,10.67,10.62,10.64,37501.0
2020-06-30 15:40:00,10.65,10.65,10.6,10.62,18938.0,10.65,10.65,10.6,10.62,18938.0
2020-06-30 15:45:00,10.62,10.65,10.6,10.63,34037.0,10.62,10.65,10.6,10.63,34037.0
2020-06-30 15:50:00,10.64,10.69,10.63,10.67,73391.0,10.64,10.69,10.63,10.67,73391.0
2020-06-30 15:55:00,10.67,10.67,10.6,10.65,111324.0,10.67,10.67,10.6,10.65,111324.0
2020-07-01 09:30:00,10.71,10.88,10.69,10.87,24039.0,10.71,10.88,10.69,10.87,24039.0
2020-07-01 09:35:00,10.87,10.9,10.78,10.79,46847.0,10.87,10.9,10.78,10.79,46847.0
2020-07-01 09:40:00,10.8,10.95,10.78,10.89,40654.0,10.8,10.95,10.78,10.89,40654.0
2020-07-01 09:45:00,10.88,11.0,10.86,10.98,21201.0,10.88,11.0,10.86,10.98,21201.0
2020-07-01 09:50:00,10.97,11.04,10.91,10.91,27268.0,10.97,11.04,10.91,10.91,27268.0
2020-07-01 09:55:00,10.91,10.92,10.83,10.86,26709.0,10.91,10.92,10.83,10.86,26709.0
2020-07-01 10:00:00,10.88,10.96,10.88,10.94,17741.0,10.88,10.96,10.88,10.94,17741.0
2020-07-01 10:05:00,10.94,10.98,10.9,10.98,19385.0,10.94,10.98,10.9,10.98,19385.0
2020-07-01 10:10:00,10.98,11.12,10.98,11.12,41740.0,10.98,11.12,10.98,11.12,41740.0
2020-07-01 10:15:00,11.12,11.12,10.99,11.02,22906.0,11.12,11.12,10.99,11.02,22906.0
2020-07-01 10:20:00,11.03,11.05,10.97,10.97,12926.0,11.03,11.05,10.97,10.97,12926.0
2020-07-01 10:25:00,10.97,10.98,10.92,10.96,44049.0,10.97,10.98,10.92,10.96,44049.0
2020-07-01 10:30:00,10.96,11.01,10.89,10.9,18878.0,10.96,11.01,10.89,10.9,18878.0
2020-07-01 10:35:00,10.91,10.92,10.87,10.9,14909.0,10.91,10.92,10.87,10.9,14909.0
2020-07-01 10:40:00,10.91,10.92,10.84,10.84,9502.0,10.91,10.92,10.84,10.84,9502.0
2020-07-01 10:45:00,10.85,10.88,10.74,10.78,31933.0,10.85,10.88,10.74,10.78,31933.0
2020-07-01 10:50:00,10.78,10.8,10.76,10.78,12930.0,10.78,10.8,10.76,10.78,12930.0
2020-07-01 10:55:00,10.77,10.85,10.74,10.85,21871.0,10.77,10.85,10.74,10.85,21871.0
2020-07-01 11:00:00,10.84,10.84,10.73,10.73,18003.0,10.84,10.84,10.73,10.73,18003.0
2020-07-01 11:05:00,10.72,10.8,10.71,10.8,27204.0,10.72,10.8,10.71,10.8,27204.0
2020-07-01 11:10:00,10.8,10.8,10.71,10.73,23492.0,10.8,10.8,10.71,10.73,23492.0
2020-07-01 11:15:00,10.74,10.75,10.68,10.7,9996.0,10.74,10.75,10.68,10.7,9996.0
2020-07-01 11:20:00,10.67,10.69,10.66,10.68,7865.0,10.67,10.69,10.66,10.68,7865.0
2020-07-01 11:25:00,10.69,10.71,10.64,10.66,25195.0,10.69,10.71,10.64,10.66,25195.0
2020-07-01 11:30:00,10.67,10.71,10.66,10.69,23987.0,10.67,10.71,10.66,10.69,23987.0
2020-07-01 11:35:00,10.69,10.71,10.66,10.7,12987.0,10.69,10.71,10.66,10.7,12987.0
2020-07-01 11:40:00,10.7,10.73,10.67,10.71,11803.0,10.7,10.73,10.67,10.71,11803.0
2020-07-01 11:45:00,10.69,10.72,10.68,10.71,14746.0,10.69,10.72,10.68,10.71,14746.0
2020-07-01 11:50:00,10.71,10.75,10.71,10.75,4690.0,10.71,10.75,10.71,10.75,4690.0
2020-07-01 11:55:00,10.75,10.78,10.72,10.76,20546.0,10.75,10.78,10.72,10.76,20546.0
2020-07-01 12:00:00,10.77,10.78,10.74,10.75,13744.0,10.77,10.78,10.74,10.75,13744.0
2020-07-01 12:05:00,10.75,10.77,10.74,10.76,12014.0,10.75,10.77,10.74,10.76,12014.0
2020-07-01 12:10:00,10.75,10.84,10.75,10.84,11468.0,10.75,10.84,10.75,10.84,11468.0
2020-07-01 12:15:00,10.83,10.86,10.81,10.83,25823.0,10.83,10.86,10.81,10.83,25823.0
2020-07-01 12:20:00,10.83,10.85,10.81,10.82,21138.0,10.83,10.85,10.81,10.82,21138.0
2020-07-01 12:25:00,10.83,10.85,10.78,10.78,9193.0,10.83,10.85,10.78,10.78,9193.0
2020-07-01 12:30:00,10.79,10.81,10.75,10.75,10757.0,10.79,10.81,10.75,10.75,10757.0
2020-07-01 12:35:00,10.76,10.79,10.75,10.77,7326.0,10.76,10.79,10.75,10.77,7326.0
2020-07-01 12:40:00,10.76,10.79,10.75,10.78,5188.0,10.76,10.79,10.75,10.78,5188.0
2020-07-01 12:45:00,10.78,10.78,10.74,10.75,8770.0,10.78,10.78,10.74,10.75,8770.0
2020-07-01 12:50:00,10.76,10.76,10.71,10.72,6759.0,10.76,10.76,10.71,10.72,6759.0
2020-07-01 12:55:00,10.73,10.74,10.7,10.72,6044.0,10.73,10.74,10.7,10.72,6044.0
2020-07-01 13:00:00,10.72,10.73,10.7,10.71,5620.0,10.72,10.73,10.7,10.71,5620.0
2020-07-01 13:05:00,10.71,10.72,10.69,10.7,9520.0,10.71,10.72,10.69,10.7,9520.0
2020-07-01 13:10:00,10.7,10.71,10.69,10.7,24658.0,10.7,10.71,10.69,10.7,24658.0
2020-07-01 13:15:00,10.7,10.7,10.67,10.68,13973.0,10.7,10.7,10.67,10.68,13973.0
2020-07-01 13:20:00,10.69,10.72,10.68,10.72,6571.0,10.69,10.72,10.68,10.72,6571.0
2020-07-01 13:25:00,10.71,10.72,10.69,10.69,7760.0,10.71,10.72,10.69,10.69,7760.0
2020-07-01 13:30:00,10.7,10.7,10.68,10.69,11772.0,10.7,10.7,10.68,10.69,11772.0
2020-07-01 13:35:00,10.7,10.7,10.69,10.7,9779.0,10.7,10.7,10.69,10.7,9779.0
2020-07-01 13:40:00,10.7,10.7,10.66,10.67,28719.0,10.7,10.7,10.66,10.67,28719.0
2020-07-01 13:45:00,10.66,10.67,10.62,10.65,22097.0,10.66,10.67,10.62,10.65,22097.0
2020-07-01 13:50:00,10.66,10.68,10.65,10.66,8068.0,10.66,10.68,10.65,10.66,8068.0
2020-07-01 13:55:00,10.65,10.66,10.64,10.65,5379.0,10.65,10.66,10.64,10.65,5379.0
2020-07-01 14:00:00,10.65,10.68,10.65,10.68,4527.0,10.65,10.68,10.65,10.68,4527.0
2020-07-01 14:05:00,10.67,10.69,10.65,10.69,8064.0,10.67,10.69,10.65,10.69,8064.0
2020-07-01 14:10:00,10.69,10.71,10.67,10.71,5611.0,10.69,10.71,10.67,10.71,5611.0
2020-07-01 14:15:00,10.71,10.72,10.7,10.71,9686.0,10.71,10.72,10.7,10.71,9686.0
2020-07-01 14:20:00,10.71,10.72,10.66,10.68,9698.0,10.71,10.72,10.66,10.68,9698.0
2020-07-01 14:25:00,10.68,10.7,10.66,10.67,13035.0,10.68,10.7,10.66,10.67,13035.0
2020-07-01 14:30:00,10.67,10.67,10.58,10.59,32375.0,10.67,10.67,10.58,10.59,32375.0
2020-07-01 14:35:00,10.59,10.59,10.55,10.58,7653.0,10.59,10.59,10.55,10.58,7653.0
2020-07-01 14:40:00,10.57,10.58,10.55,10.56,8914.0,10.57,10.58,10.55,10.56,8914.0
2020-07-01 14:45:00,10.56,10.56,10.54,10.56,4506.0,10.56,10.56,10.54,10.56,4506.0
2020-07-01 14:50:00,10.56,10.59,10.55,10.55,8526.0,10.56,10.59,10.55,10.55,8526.0
2020-07-01 14:55:00,10.55,10.56,10.53,10.55,6641.0,10.55,10.56,10.53,10.55,6641.0
2020-07-01 15:00:00,10.55,10.57,10.53,10.57,12448.0,10.55,10.57,10.53,10.57,12448.0
2020-07-01 15:05:00,10.57,10.59,10.54,10.54,9521.0,10.57,10.59,10.54,10.54,9521.0
2020-07-01 15:10:00,10.54,10.55,10.52,10.54,11113.0,10.54,10.55,10.52,10.54,11113.0
2020-07-01 15:15:00,10.54,10.55,10.53,10.55,7376.0,10.54,10.55,10.53,10.55,7376.0
2020-07-01 15:20:00,10.55,10.64,10.55,10.63,15891.0,10.55,10.64,10.55,10.63,15891.0
2020-07-01 15:25:00,10.63,10.63,10.61,10.61,16036.0,10.63,10.63,10.61,10.61,16036.0
2020-07-01 15:30:00,10.62,10.65,10.6,10.61,12630.0,10.62,10.65,10.6,10.61,12630.0
2020-07-01 15:35:00,10.61,10.61,10.58,10.6,12941.0,10.61,10.61,10.58,10.6,12941.0
2020-07-01 15:40:00,10.6,10.61,10.59,10.6,12388.0,10.6,10.61,10.59,10.6,12388.0
2020-07-01 15:45:00,10.6,10.62,10.58,10.61,27451.0,10.6,10.62,10.58,10.61,27451.0
2020-07-01 15:50:00,10.6,10.62,10.58,10.59,56966.0,10.6,10.62,10.58,10.59,56966.0
2020-07-01 15:55:00,10.58,10.59,10.55,10.58,135258.0,10.58,10.59,10.55,10.58,135258.0
2020-07-02 09:30:00,10.88,11.0,10.81,11.0,24529.0,10.88,11.0,10.81,11.0,24529.0
2020-07-02 09:35:00,10.99,11.01,10.89,11.0,51875.0,10.99,11.01,10.89,11.0,51875.0
2020-07-02 09:40:00,11.0,11.0,10.94,10.95,36628.0,11.0,11.0,10.94,10.95,36628.0
2020-07-02 09:45:00,10.95,11.06,10.94,11.05,32736.0,10.95,11.06,10.94,11.05,32736.0
2020-07-02 09:50:00,11.06,11.1,11.03,11.08,29715.0,11.06,11.1,11.03,11.08,29715.0
2020-07-02 09:55:00,11.08,11.15,11.07,11.13,36491.0,11.08,11.15,11.07,11.13,36491.0
2020-07-02 10:00:00,11.14,11.17,11.09,11.13,45158.0,11.14,11.17,11.09,11.13,45158.0
2020-07-02 10:05:00,11.12,11.18,11.11,11.14,13119.0,11.12,11.18,11.11,11.14,13119.0
2020-07-02 10:10:00,11.13,11.15,11.08,11.08,23952.0,11.13,11.15,11.08,11.08,23952.0
2020-07-02 10:15:00,11.09,11.09,11.0,11.0,19256.0,11.09,11.09,11.0,11.0,19256.0
2020-07-02 10:20:00,11.02,11.03,10.97,10.97,16482.0,11.02,11.03,10.97,10.97,16482.0
2020-07-02 10:25:00,10.96,11.0,10.92,10.93,13326.0,10.96,11.0,10.92,10.93,13326.0
2020-07-02 10:30:00,10.93,10.96,10.88,10.9,26653.0,10.93,10.96,10.88,10.9,26653.0
2020-07-02 10:35:00,10.91,10.92,10.88,10.88,9653.0,10.91,10.92,10.88,10.88,9653.0
2020-07-02 10:40:00,10.9,10.97,10.89,10.92,23832.0,10.9,10.97,10.89,10.92,23832.0
2020-07-02 10:45:00,10.9,10.9,10.79,10.82,36060.0,10.9,10.9,10.79,10.82,36060.0
2020-07-02 10:50:00,10.82,10.84,10.75,10.75,23082.0,10.82,10.84,10.75,10.75,23082.0
2020-07-02 10:55:00,10.75,10.8,10.74,10.74,18375.0,10.75,10.8,10.74,10.74,18375.0
2020-07-02 11:00:00,10.74,10.74,10.65,10.69,14596.0,10.74,10.74,10.65,10.69,14596.0
2020-07-02 11:05:00,10.69,10.73,10.65,10.68,18458.0,10.69,10.73,10.65,10.68,18458.0
2020-07-02 11:10:00,10.69,10.73,10.66,10.69,10329.0,10.69,10.73,10.66,10.69,10329.0
2020-07-02 11:15:00,10.7,10.73,10.68,10.72,9837.0,10.7,10.73,10.68,10.72,9837.0
2020-07-02 11:20:00,10.72,10.82,10.72,10.8,30106.0,10.72,10.82,10.72,10.8,30106.0
2020-07-02 11:25:00,10.79,10.81,10.78,10.8,37384.0,10.79,10.81,10.78,10.8,37384.0
2020-07-02 11:30:00,10.81,10.87,10.8,10.86,14227.0,10.81,10.87,10.8,10.86,14227.0
2020-07-02 11:35:00,10.86,10.9,10.86,10.88,15567.0,10.86,10.9,10.86,10.88,15567.0
2020-07-02 11:40:00,10.88,10.92,10.88,10.92,14024.0,10.88,10.92,10.88,10.92,14024.0
2020-07-02 11:45:00,10.92,10.94,10.9,10.93,37771.0,10.92,10.94,10.9,10.93,37771.0
2020-07-02 11:50:00,10.92,10.92,10.81,10.86,22238.0,10.92,10.92,10.81,10.86,22238.0
2020-07-02 11:55:00,10.86,10.88,10.78,10.78,15386.0,10.86,10.88,10.78,10.78,15386.0
2020-07-02 12:00:00,10.79,10.79,10.73,10.75,29045.0,10.79,10.79,10.73,10.75,29045.0
2020-07-02 12:05:00,10.75,10.76,10.73,10.76,28872.0,10.75,10.76,10.73,10.76,28872.0
2020-07-02 12:10:00,10.76,10.77,10.74,10.75,5523.0,10.76,10.77,10.74,10.75,5523.0
2020-07-02 12:15:00,10.75,10.77,10.73,10.75,18405.0,10.75,10.77,10.73,10.75,18405.0
2020-07-02 12:20:00,10.74,10.76,10.73,10.76,15502.0,10.74,10.76,10.73,10.76,15502.0
2020-07-02 12:25:00,10.76,10.8,10.75,10.78,12573.0,10.76,10.8,10.75,10.78,12573.0
2020-07-02 12:30:00,10.78,10.79,10.77,10.79,16515.0,10.78,10.79,10.77,10.79,16515.0
2020-07-02 12:35:00,10.79,10.79,10.74,10.78,19786.0,10.79,10.79,10.74,10.78,19786.0
2020-07-02 12:40:00,10.77,10.77,10.73,10.74,4418.0,10.77,10.77,10.73,10.74,4418.0
2020-07-02 12:45:00,10.73,10.78,10.73,10.77,9318.0,10.73,10.78,10.73,10.77,9318.0
2020-07-02 12:50:00,10.78,10.81,10.77,10.77,17423.0,10.78,10.81,10.77,10.77,17423.0
2020-07-02 12:55:00,10.78,10.8,10.75,10.78,10509.0,10.78,10.8,10.75,10.78,10509.0
2020-07-02 13:00:00,10.79,10.79,10.77,10.77,5494.0,10.79,10.79,10.77,10.77,5494.0
2020-07-02 13:05:00,10.77,10.77,10.75,10.76,8587.0,10.77,10.77,10.75,10.76,8587.0
2020-07-02 13:10:00,10.76,10.76,10.72,10.76,15788.0,10.76,10.76,10.72,10.76,15788.0
2020-07-02 13:15:00,10.76,10.77,10.74,10.75,5350.0,10.76,10.77,10.74,10.75,5350.0
2020-07-02 13:20:00,10.75,10.76,10.74,10.76,8178.0,10.75,10.76,10.74,10.76,8178.0
2020-07-02 13:25:00,10.76,10.76,10.75,10.76,14095.0,10.76,10.76,10.75,10.76,14095.0
2020-07-02 13:30:00,10.76,10.77,10.68,10.68,90599.0,10.76,10.77,10.68,10.68,90599.0
2020-07-02 13:35:00,10.69,10.74,10.68,10.74,103385.0,10.69,10.74,10.68,10.74,103385.0
2020-07-02 13:40:00,10.75,10.82,10.74,10.82,32813.0,10.75,10.82,10.74,10.82,32813.0
2020-07-02 13:45:00,10.82,10.89,10.82,10.88,20739.0,10.82,10.89,10.82,10.88,20739.0
2020-07-02 13:50:00,10.89,10.89,10.86,10.87,16234.0,10.89,10.89,10.86,10.87,16234.0
2020-07-02 13:55:00,10.87,10.89,10.84,10.87,47298.0,10.87,10.89,10.84,10.87,47298.0
2020-07-02 14:00:00,10.87,10.89,10.86,10.88,17208.0,10.87,10.89,10.86,10.88,17208.0
2020-07-02 14:05:00,10.87,10.95,10.87,10.92,20108.0,10.87,10.95,10.87,10.92,20108.0
2020-07-02 14:10:00,10.91,10.94,10.91,10.94,5576.0,10.91,10.94,10.91,10.94,5576.0
2020-07-02 14:15:00,10.94,10.94,10.9,10.9,20194.0,10.94,10.94,10.9,10.9,20194.0
2020-07-02 14:20:00,10.9,10.95,10.9,10.94,10559.0,10.9,10.95,10.9,10.94,10559.0
2020-07-02 14:25:00,10.95,10.98,10.94,10.98,15935.0,10.95,10.98,10.94,10.98,15935.0
2020-07-02 14:30:00,10.97,10.98,10.94,10.95,20576.0,10.97,10.98,10.94,10.95,20576.0
2020-07-02 14:35:00,10.95,10.95,10.91,10.93,13413.0,10.95,10.95,10.91,10.93,13413.0
2020-07-02 14:40:00,10.93,10.94,10.92,10.93,12191.0,10.93,10.94,10.92,10.93,12191.0
2020-07-02 14:45:00,10.92,10.92,10.88,10.89,7519.0,10.92,10.92,10.88,10.89,7519.0
2020-07-02 14:50:00,10.89,10.9,10.86,10.87,7984.0,10.89,10.9,10.86,10.87,7984.0
2020-07-02 14:55:00,10.88,10.89,10.85,10.87,9032.0,10.88,10.89,10.85,10.87,9032.0
2020-07-02 15:00:00,10.86,10.87,10.84,10.85,10755.0,10.86,10.87,10.84,10.85,10755.0
2020-07-02 15:05:00,10.86,10.88,10.85,10.87,9524.0,10.86,10.88,10.85,10.87,9524.0
2020-07-02 15:10:00,10.86,10.87,10.81,10.82,12153.0,10.86,10.87,10.81,10.82,12153.0
2020-07-02 15:15:00,10.82,10.84,10.81,10.83,17819.0,10.82,10.84,10.81,10.83,17819.0
2020-07-02 15:20:00,10.84,10.86,10.83,10.85,8517.0,10.84,10.86,10.83,10.85,8517.0
2020-07-02 15:25:00,10.84,10.84,10.82,10.83,12390.0,10.84,10.84,10.82,10.83,12390.0
2020-07-02 15:30:00,10.84,10.85,10.8,10.83,23814.0,10.84,10.85,10.8,10.83,23814.0
2020-07-02 15:35:00,10.83,10.85,10.81,10.83,19957.0,10.83,10.85,10.81,10.83,19957.0
2020-07-02 15:40:00,10.84,10.84,10.8,10.8,16587.0,10.84,10.84,10.8,10.8,16587.0
2020-07-02 15:45:00,10.8,10.82,10.76,10.79,93276.0,10.8,10.82,10.76,10.79,93276.0
2020-07-02 15:50:00,10.79,10.82,10.78,10.8,55534.0,10.79,10.82,10.78,10.8,55534.0
2020-07-02 15:55:00,10.8,10.84,10.79,10.83,140404.0,10.8,10.84,10.79,10.83,140404.0
2020-07-06 09:30:00,11.15,11.2,11.01,11.09,29944.0,11.15,11.2,11.01,11.09,29944.0
2020-07-06 09:35:00,11.11,11.26,11.1,11.24,29716.0,11.11,11.26,11.1,11.24,29716.0
2020-07-06 09:40:00,11.25,11.4,11.25,11.37,33178.0,11.25,11.4,11.25,11.37,33178.0
2020-07-06 09:45:00,11.37,11.44,11.36,11.4,45236.0,11.37,11.44,11.36,11.4,45236.0
2020-07-06 09:50:00,11.42,11.47,11.32,11.32,24886.0,11.42,11.47,11.32,11.32,24886.0
2020-07-06 09:55:00,11.33,11.39,11.33,11.34,40046.0,11.33,11.39,11.33,11.34,40046.0
2020-07-06 10:00:00,11.34,11.38,11.18,11.22,43229.0,11.34,11.38,11.18,11.22,43229.0
2020-07-06 10:05:00,11.22,11.22,11.05,11.07,32736.0,11.22,11.22,11.05,11.07,32736.0
2020-07-06 10:10:00,11.07,11.08,10.83,10.83,125282.0,11.07,11.08,10.83,10.83,125282.0
2020-07-06 10:15:00,10.83,10.93,10.81,10.86,29621.0,10.83,10.93,10.81,10.86,29621.0
2020-07-06 10:20:00,10.85,10.91,10.8,10.86,23151.0,10.85,10.91,10.8,10.86,23151.0
2020-07-06 10:25:00,10.85,10.96,10.85,10.96,15048.0,10.85,10.96,10.85,10.96,15048.0
2020-07-06 10:30:00,10.94,11.01,10.87,11.0,22358.0,10.94,11.01,10.87,11.0,22358.0
2020-07-06 10:35:00,11.01,11.06,10.99,11.05,13722.0,11.01,11.06,10.99,11.05,13722.0
2020-07-06 10:40:00,11.05,11.07,10.98,11.01,23495.0,11.05,11.07,10.98,11.01,23495.0
2020-07-06 10:45:00,11.0,11.07,10.99,11.07,11932.0,11.0,11.07,10.99,11.07,11932.0
2020-07-06 10:50:00,11.07,11.07,10.99,11.01,21461.0,11.07,11.07,10.99,11.01,21461.0
2020-07-06 10:55:00,11.0,11.02,10.97,11.01,13253.0,11.0,11.02,10.97,11.01,13253.0
2020-07-06 11:00:00,11.01,11.02,10.92,10.94,13878.0,11.01,11.02,10.92,10.94,13878.0
2020-07-06 11:05:00,10.94,10.94,10.91,10.92,6400.0,10.94,10.94,10.91,10.92,6400.0
2020-07-06 11:10:00,10.91,10.94,10.87,10.87,17426.0,10.91,10.94,10.87,10.87,17426.0
2020-07-06 11:15:00,10.87,10.88,10.84,10.87,10938.0,10.87,10.88,10.84,10.87,10938.0
2020-07-06 11:20:00,10.87,10.87,10.82,10.82,8711.0,10.87,10.87,10.82,10.82,8711.0
2020-07-06 11:25:00,10.81,10.86,10.81,10.84,9417.0,10.81,10.86,10.81,10.84,9417.0
2020-07-06 11:30:00,10.84,10.85,10.72,10.72,50998.0,10.84,10.85,10.72,10.72,50998.0
2020-07-06 11:35:00,10.72,10.76,10.69,10.71,21219.0,10.72,10.76,10.69,10.71,21219.0
2020-07-06 11:40:00,10.71,10.77,10.7,10.72,21738.0,10.71,10.77,10.7,10.72,21738.0
2020-07-06 11:45:00,10.72,10.76,10.72,10.76,7637.0,10.72,10.76,10.72,10.76,7637.0
2020-07-06 11:50:00,10.76,10.76,10.69,10.72,8748.0,10.76,10.76,10.69,10.72,8748.0
2020-07-06 11:55:00,10.72,10.75,10.7,10.7,10602.0,10.72,10.75,10.7,10.7,10602.0
2020-07-06 12:00:00,10.7,10.73,10.7,10.71,20679.0,10.7,10.73,10.7,10.71,20679.0
2020-07-06 12:05:00,10.71,10.73,10.66,10.66,34797.0,10.71,10.73,10.66,10.66,34797.0
2020-07-06 12:10:00,10.66,10.77,10.65,10.77,14202.0,10.66,10.77,10.65,10.77,14202.0
2020-07-06 12:15:00,10.78,10.81,10.76,10.8,14385.0,10.78,10.81,10.76,10.8,14385.0
2020-07-06 12:20:00,10.8,10.87,10.79,10.84,9695.0,10.8,10.87,10.79,10.84,9695.0
2020-07-06 12:25:00,10.84,10.84,10.8,10.82,7732.0,10.84,10.84,10.8,10.82,7732.0
2020-07-06 12:30:00,10.82,10.82,10.74,10.77,14249.0,10.82,10.82,10.74,10.77,14249.0
2020-07-06 12:35:00,10.77,10.77,10.73,10.76,6922.0,10.77,10.77,10.73,10.76,6922.0
2020-07-06 12:40:00,10.76,10.76,10.72,10.73,11989.0,10.76,10.76,10.72,10.73,11989.0
2020-07-06 12:45:00,10.74,10.79,10.73,10.78,6029.0,10.74,10.79,10.73,10.78,6029.0
2020-07-06 12:50:00,10.79,10.8,10.76,10.79,14735.0,10.79,10.8,10.76,10.79,14735.0
2020-07-06 12:55:00,10.79,10.83,10.79,10.82,11238.0,10.79,10.83,10.79,10.82,11238.0
2020-07-06 13:00:00,10.82,10.84,10.82,10.83,5255.0,10.82,10.84,10.82,10.83,5255.0
2020-07-06 13:05:00,10.82,10.82,10.79,10.8,6631.0,10.82,10.82,10.79,10.8,6631.0
2020-07-06 13:10:00,10.81,10.86,10.81,10.84,7137.0,10.81,10.86,10.81,10.84,7137.0
2020-07-06 13:15:00,10.85,10.89,10.85,10.89,5284.0,10.85,10.89,10.85,10.89,5284.0
2020-07-06 13:20:00,10.89,10.91,10.87,10.89,10237.0,10.89,10.91,10.87,10.89,10237.0
2020-07-06 13:25:00,10.89,10.93,10.89,10.92,8282.0,10.89,10.93,10.89,10.92,8282.0
2020-07-06 13:30:00,10.92,10.93,10.9,10.92,14904.0,10.92,10.93,10.9,10.92,14904.0
2020-07-06 13:35:00,10.91,10.93,10.9,10.92,7260.0,10.91,10.93,10.9,10.92,7260.0
2020-07-06 13:40:00,10.92,10.95,10.91,10.95,7451.0,10.92,10.95,10.91,10.95,7451.0
2020-07-06 13:45:00,10.96,10.99,10.95,10.98,10392.0,10.96,10.99,10.95,10.98,10392.0
2020-07-06 13:50:00,10.99,11.0,10.97,10.97,10129.0,10.99,11.0,10.97,10.97,10129.0
2020-07-06 13:55:00,10.97,11.04,10.97,11.01,24057.0,10.97,11.04,10.97,11.01,24057.0
2020-07-06 14:00:00,11.01,11.01,10.92,10.95,24149.0,11.01,11.01,10.92,10.95,24149.0
2020-07-06 14:05:00,10.95,10.99,10.93,10.99,22988.0,10.95,10.99,10.93,10.99,22988.0
2020-07-06 14:10:00,10.99,11.02,10.99,11.0,14210.0,10.99,11.02,10.99,11.0,14210.0
2020-07-06 14:15:00,10.99,11.0,10.95,10.96,18036.0,10.99,11.0,10.95,10.96,18036.0
2020-07-06 14:20:00,10.96,10.99,10.9,10.9,32396.0,10.96,10.99,10.9,10.9,32396.0
2020-07-06 14:25:00,10.91,10.92,10.88,10.91,27368.0,10.91,10.92,10.88,10.91,27368.0
2020-07-06 14:30:00,10.91,10.94,10.89,10.93,9589.0,10.91,10.94,10.89,10.93,9589.0
2020-07-06 14:35:00,10.93,10.96,10.93,10.96,8058.0,10.93,10.96,10.93,10.96,8058.0
2020-07-06 14:40:00,10.96,10.96,10.9,10.91,14579.0,10.96,10.96,10.9,10.91,14579.0
2020-07-06 14:45:00,10.9,10.92,10.9,10.91,6425.0,10.9,10.92,10.9,10.91,6425.0
2020-07-06 14:50:00,10.91,10.98,10.9,10.97,16145.0,10.91,10.98,10.9,10.97,16145.0
2020-07-06 14:55:00,10.97,10.98,10.97,10.97,6898.0,10.97,10.98,10.97,10.97,6898.0
2020-07-06 15:00:00,10.97,11.03,10.97,11.03,29424.0,10.97,11.03,10.97,11.03,29424.0
2020-07-06 15:05:00,11.03,11.04,10.99,11.0,12116.0,11.03,11.04,10.99,11.0,12116.0
2020-07-06 15:10:00,10.99,11.0,10.96,10.96,26713.0,10.99,11.0,10.96,10.96,26713.0
2020-07-06 15:15:00,10.96,10.98,10.96,10.98,10500.0,10.96,10.98,10.96,10.98,10500.0
2020-07-06 15:20:00,10.98,11.02,10.97,11.0,23185.0,10.98,11.02,10.97,11.0,23185.0
2020-07-06 15:25:00,11.0,11.01,10.99,10.99,12945.0,11.0,11.01,10.99,10.99,12945.0
2020-07-06 15:30:00,11.0,11.02,10.95,10.98,34766.0,11.0,11.02,10.95,10.98,34766.0
2020-07-06 15:35:00,10.97,11.0,10.96,10.99,18673.0,10.97,11.0,10.96,10.99,18673.0
2020-07-06 15:40:00,10.99,11.01,10.98,11.01,18712.0,10.99,11.01,10.98,11.01,18712.0
2020-07-06 15:45:00,11.01,11.01,10.99,11.0,21600.0,11.01,11.01,10.99,11.0,21600.0
2020-07-06 15:50:00,11.0,11.06,10.99,11.05,72615.0,11.0,11.06,10.99,11.05,72615.0
2020-07-06 15:55:00,11.05,11.06,11.0,11.05,143136.0,11.05,11.06,11.0,11.05,143136.0
2020-07-07 09:30:00,10.84,10.9,10.73,10.78,51738.0,10.84,10.9,10.73,10.78,51738.0
2020-07-07 09:35:00,10.76,10.84,10.71,10.75,27051.0,10.76,10.84,10.71,10.75,27051.0
2020-07-07 09:40:00,10.76,10.76,10.66,10.67,13214.0,10.76,10.76,10.66,10.67,13214.0
2020-07-07 09:45:00,10.68,10.69,10.6,10.61,13391.0,10.68,10.69,10.6,10.61,13391.0
2020-07-07 09:50:00,10.61,10.69,10.55,10.65,20745.0,10.61,10.69,10.55,10.65,20745.0
2020-07-07 09:55:00,10.64,10.66,10.57,10.6,15348.0,10.64,10.66,10.57,10.6,15348.0
2020-07-07 10:00:00,10.59,10.62,10.52,10.6,15829.0,10.59,10.62,10.52,10.6,15829.0
2020-07-07 10:05:00,10.61,10.62,10.55,10.58,30077.0,10.61,10.62,10.55,10.58,30077.0
2020-07-07 10:10:00,10.58,10.61,10.58,10.61,10176.0,10.58,10.61,10.58,10.61,10176.0
2020-07-07 10:15:00,10.61,10.61,10.55,10.58,15984.0,10.61,10.61,10.55,10.58,15984.0
2020-07-07 10:20:00,10.58,10.58,10.52,10.53,7809.0,10.58,10.58,10.52,10.53,7809.0
2020-07-07 10:25:00,10.53,10.54,10.46,10.49,30660.0,10.53,10.54,10.46,10.49,30660.0
2020-07-07 10:30:00,10.49,10.49,10.45,10.47,28070.0,10.49,10.49,10.45,10.47,28070.0
2020-07-07 10:35:00,10.47,10.49,10.41,10.45,12056.0,10.47,10.49,10.41,10.45,12056.0
2020-07-07 10:40:00,10.44,10.45,10.41,10.43,2284.0,10.44,10.45,10.41,10.43,2284.0
2020-07-07 10:45:00,10.43,10.44,10.42,10.43,11424.0,10.43,10.44,10.42,10.43,11424.0
2020-07-07 10:50:00,10.44,10.47,10.43,10.45,21566.0,10.44,10.47,10.43,10.45,21566.0
2020-07-07 10:55:00,10.45,10.46,10.42,10.46,18424.0,10.45,10.46,10.42,10.46,18424.0
2020-07-07 11:00:00,10.45,10.45,10.33,10.36,70052.0,10.45,10.45,10.33,10.36,70052.0
2020-07-07 11:05:00,10.37,10.42,10.36,10.41,21095.0,10.37,10.42,10.36,10.41,21095.0
2020-07-07 11:10:00,10.42,10.45,10.41,10.44,11136.0,10.42,10.45,10.41,10.44,11136.0
2020-07-07 11:15:00,10.44,10.48,10.41,10.45,25148.0,10.44,10.48,10.41,10.45,25148.0
2020-07-07 11:20:00,10.45,10.46,10.4,10.41,24092.0,10.45,10.46,10.4,10.41,24092.0
2020-07-07 11:25:00,10.42,10.43,10.4,10.43,11054.0,10.42,10.43,10.4,10.43,11054.0
2020-07-07 11:30:00,10.43,10.44,10.39,10.4,32580.0,10.43,10.44,10.39,10.4,32580.0
2020-07-07 11:35:00,10.39,10.42,10.38,10.41,37096.0,10.39,10.42,10.38,10.41,37096.0
2020-07-07 11:40:00,10.4,10.4,10.35,10.36,11870.0,10.4,10.4,10.35,10.36,11870.0
2020-07-07 11:45:00,10.36,10.39,10.35,10.39,19042.0,10.36,10.39,10.35,10.39,19042.0
2020-07-07 11:50:00,10.38,10.42,10.37,10.4,9410.0,10.38,10.42,10.37,10.4,9410.0
2020-07-07 11:55:00,10.4,10.4,10.38,10.38,4448.0,10.4,10.4,10.38,10.38,4448.0
2020-07-07 12:00:00,10.38,10.39,10.36,10.38,7235.0,10.38,10.39,10.36,10.38,7235.0
2020-07-07 12:05:00,10.38,10.42,10.37,10.4,15861.0,10.38,10.42,10.37,10.4,15861.0
2020-07-07 12:10:00,10.39,10.4,10.37,10.38,6330.0,10.39,10.4,10.37,10.38,6330.0
2020-07-07 12:15:00,10.37,10.38,10.36,10.37,10227.0,10.37,10.38,10.36,10.37,10227.0
2020-07-07 12:20:00,10.37,10.37,10.34,10.35,26841.0,10.37,10.37,10.34,10.35,26841.0
2020-07-07 12:25:00,10.36,10.37,10.3,10.3,10698.0,10.36,10.37,10.3,10.3,10698.0
2020-07-07 12:30:00,10.3,10.36,10.28,10.36,32653.0,10.3,10.36,10.28,10.36,32653.0
2020-07-07 12:35:00,10.35,10.38,10.34,10.36,7678.0,10.35,10.38,10.34,10.36,7678.0
2020-07-07 12:40:00,10.36,10.4,10.35,10.4,9648.0,10.36,10.4,10.35,10.4,9648.0
2020-07-07 12:45:00,10.4,10.41,10.38,10.4,7413.0,10.4,10.41,10.38,10.4,7413.0
2020-07-07 12:50:00,10.39,10.4,10.37,10.38,6799.0,10.39,10.4,10.37,10.38,6799.0
2020-07-07 12:55:00,10.38,10.41,10.38,10.41,9236.0,10.38,10.41,10.38,10.41,9236.0
2020-07-07 13:00:00,10.41,10.43,10.4,10.42,18784.0,10.41,10.43,10.4,10.42,18784.0
2020-07-07 13:05:00,10.43,10.43,10.4,10.43,8469.0,10.43,10.43,10.4,10.43,8469.0
2020-07-07 13:10:00,10.43,10.43,10.41,10.42,1585.0,10.43,10.43,10.41,10.42,1585.0
2020-07-07 13:15:00,10.42,10.45,10.41,10.45,11092.0,10.42,10.45,10.41,10.45,11092.0
2020-07-07 13:20:00,10.45,10.46,10.44,10.45,7881.0,10.45,10.46,10.44,10.45,7881.0
2020-07-07 13:25:00,10.45,10.47,10.42,10.47,16293.0,10.45,10.47,10.42,10.47,16293.0
2020-07-07 13:30:00,10.46,10.48,10.45,10.47,9937.0,10.46,10.48,10.45,10.47,9937.0
2020-07-07 13:35:00,10.47,10.48,10.46,10.46,3128.0,10.47,10.48,10.46,10.46,3128.0
2020-07-07 13:40:00,10.46,10.51,10.46,10.5,10201.0,10.46,10.51,10.46,10.5,10201.0
2020-07-07 13:45:00,10.49,10.5,10.47,10.5,11794.0,10.49,10.5,10.47,10.5,11794.0
2020-07-07 13:50:00,10.49,10.52,10.48,10.52,14262.0,10.49,10.52,10.48,10.52,14262.0
2020-07-07 13:55:00,10.52,10.56,10.51,10.55,23317.0,10.52,10.56,10.51,10.55,23317.0
2020-07-07 14:00:00,10.55,10.56,10.45,10.46,22106.0,10.55,10.56,10.45,10.46,22106.0
2020-07-07 14:05:00,10.46,10.55,10.45,10.51,49069.0,10.46,10.55,10.45,10.51,49069.0
2020-07-07 14:10:00,10.52,10.52,10.46,10.49,7514.0,10.52,10.52,10.46,10.49,7514.0
2020-07-07 14:15:00,10.5,10.5,10.44,10.45,13273.0,10.5,10.5,10.44,10.45,13273.0
2020-07-07 14:20:00,10.45,10.5,10.43,10.44,8212.0,10.45,10.5,10.43,10.44,8212.0
2020-07-07 14:25:00,10.43,10.44,10.4,10.41,14443.0,10.43,10.44,10.4,10.41,14443.0
2020-07-07 14:30:00,10.41,10.42,10.39,10.42,13712.0,10.41,10.42,10.39,10.42,13712.0
2020-07-07 14:35:00,10.41,10.42,10.39,10.4,16347.0,10.41,10.42,10.39,10.4,16347.0
2020-07-07 14:40:00,10.4,10.43,10.39,10.42,11948.0,10.4,10.43,10.39,10.42,11948.0
2020-07-07 14:45:00,10.42,10.43,10.4,10.41,8340.0,10.42,10.43,10.4,10.41,8340.0
2020-07-07 14:50:00,10.41,10.43,10.4,10.4,12333.0,10.41,10.43,10.4,10.4,12333.0
2020-07-07 14:55:00,10.41,10.41,10.39,10.4,11190.0,10.41,10.41,10.39,10.4,11190.0
2020-07-07 15:00:00,10.4,10.41,10.36,10.38,45067.0,10.4,10.41,10.36,10.38,45067.0
2020-07-07 15:05:00,10.38,10.42,10.38,10.42,15434.0,10.38,10.42,10.38,10.42,15434.0
2020-07-07 15:10:00,10.42,10.44,10.41,10.42,26950.0,10.42,10.44,10.41,10.42,26950.0
2020-07-07 15:15:00,10.42,10.44,10.38,10.38,29576.0,10.42,10.44,10.38,10.38,29576.0
2020-07-07 15:20:00,10.38,10.41,10.37,10.41,22876.0,10.38,10.41,10.37,10.41,22876.0
2020-07-07 15:25:00,10.4,10.4,10.38,10.39,10347.0,10.4,10.4,10.38,10.39,10347.0
2020-07-07 15:30:00,10.4,10.4,10.36,10.37,26797.0,10.4,10.4,10.36,10.37,26797.0
2020-07-07 15:35:00,10.36,10.36,10.32,10.34,24136.0,10.36,10.36,10.32,10.34,24136.0
2020-07-07 15:40:00,10.35,10.36,10.32,10.32,21566.0,10.35,10.36,10.32,10.32,21566.0
2020-07-07 15:45:00,10.33,10.35,10.32,10.32,32578.0,10.33,10.35,10.32,10.32,32578.0
2020-07-07 15:50:00,10.33,10.33,10.28,10.3,71336.0,10.33,10.33,10.28,10.3,71336.0
2020-07-07 15:55:00,10.32,10.34,10.27,10.31,176566.0,10.32,10.34,10.27,10.31,176566.0
2020-07-08 09:30:00,10.23,10.23,10.08,10.2,57096.0,10.23,10.23,10.08,10.2,57096.0
2020-07-08 09:35:00,10.18,10.18,10.04,10.04,38088.0,10.18,10.18,10.04,10.04,38088.0
2020-07-08 09:40:00,10.02,10.06,10.0,10.0,47122.0,10.02,10.06,10.0,10.0,47122.0
2020-07-08 09:45:00,9.99,10.04,9.96,10.04,48256.0,9.99,10.04,9.96,10.04,48256.0
2020-07-08 09:50:00,10.05,10.16,10.04,10.16,30282.0,10.05,10.16,10.04,10.16,30282.0
2020-07-08 09:55:00,10.17,10.25,10.14,10.2,42503.0,10.17,10.25,10.14,10.2,42503.0
2020-07-08 10:00:00,10.19,10.26,10.19,10.23,31623.0,10.19,10.26,10.19,10.23,31623.0
2020-07-08 10:05:00,10.22,10.28,10.21,10.26,28133.0,10.22,10.28,10.21,10.26,28133.0
2020-07-08 10:10:00,10.26,10.27,10.21,10.21,25361.0,10.26,10.27,10.21,10.21,25361.0
2020-07-08 10:15:00,10.21,10.22,10.13,10.13,34356.0,10.21,10.22,10.13,10.13,34356.0
2020-07-08 10:20:00,10.12,10.15,10.1,10.11,28061.0,10.12,10.15,10.1,10.11,28061.0
2020-07-08 10:25:00,10.11,10.11,10.0,10.03,41643.0,10.11,10.11,10.0,10.03,41643.0
2020-07-08 10:30:00,10.02,10.05,10.01,10.02,39994.0,10.02,10.05,10.01,10.02,39994.0
2020-07-08 10:35:00,10.01,10.07,10.0,10.02,32671.0,10.01,10.07,10.0,10.02,32671.0
2020-07-08 10:40:00,10.03,10.13,10.0,10.11,62822.0,10.03,10.13,10.0,10.11,62822.0
2020-07-08 10:45:00,10.09,10.11,10.04,10.1,28566.0,10.09,10.11,10.04,10.1,28566.0
2020-07-08 10:50:00,10.1,10.13,10.07,10.12,17014.0,10.1,10.13,10.07,10.12,17014.0
2020-07-08 10:55:00,10.11,10.16,10.11,10.16,26780.0,10.11,10.16,10.11,10.16,26780.0
2020-07-08 11:00:00,10.17,10.17,10.09,10.15,29603.0,10.17,10.17,10.09,10.15,29603.0
2020-07-08 11:05:00,10.15,10.16,10.03,10.07,64929.0,10.15,10.16,10.03,10.07,64929.0
2020-07-08 11:10:00,10.07,10.11,10.06,10.11,21041.0,10.07,10.11,10.06,10.11,21041.0
2020-07-08 11:15:00,10.11,10.13,10.06,10.08,18234.0,10.11,10.13,10.06,10.08,18234.0
2020-07-08 11:20:00,10.09,10.1,10.02,10.04,53968.0,10.09,10.1,10.02,10.04,53968.0
2020-07-08 11:25:00,10.04,10.07,10.01,10.07,11678.0,10.04,10.07,10.01,10.07,11678.0
2020-07-08 11:30:00,10.05,10.16,10.05,10.15,18256.0,10.05,10.16,10.05,10.15,18256.0
2020-07-08 11:35:00,10.16,10.16,10.12,10.13,15478.0,10.16,10.16,10.12,10.13,15478.0
2020-07-08 11:40:00,10.13,10.14,10.08,10.1,8843.0,10.13,10.14,10.08,10.1,8843.0
2020-07-08 11:45:00,10.1,10.12,10.07,10.08,11084.0,10.1,10.12,10.07,10.08,11084.0
2020-07-08 11:50:00,10.08,10.1,10.05,10.1,19686.0,10.08,10.1,10.05,10.1,19686.0
2020-07-08 11:55:00,10.1,10.1,10.08,10.09,12436.0,10.1,10.1,10.08,10.09,12436.0
2020-07-08 12:00:00,10.09,10.15,10.08,10.15,12655.0,10.09,10.15,10.08,10.15,12655.0
2020-07-08 12:05:00,10.16,10.18,10.15,10.17,7220.0,10.16,10.18,10.15,10.17,7220.0
2020-07-08 12:10:00,10.17,10.18,10.15,10.18,18050.0,10.17,10.18,10.15,10.18,18050.0
2020-07-08 12:15:00,10.18,10.22,10.17,10.22,19591.0,10.18,10.22,10.17,10.22,19591.0
2020-07-08 12:20:00,10.21,10.23,10.2,10.21,10411.0,10.21,10.23,10.2,10.21,10411.0
2020-07-08 12:25:00,10.22,10.23,10.21,10.22,5042.0,10.22,10.23,10.21,10.22,5042.0
2020-07-08 12:30:00,10.22,10.23,10.19,10.19,9372.0,10.22,10.23,10.19,10.19,9372.0
2020-07-08 12:35:00,10.19,10.25,10.18,10.25,18306.0,10.19,10.25,10.18,10.25,18306.0
2020-07-08 12:40:00,10.26,10.27,10.25,10.26,8100.0,10.26,10.27,10.25,10.26,8100.0
2020-07-08 12:45:00,10.27,10.29,10.26,10.27,10138.0,10.27,10.29,10.26,10.27,10138.0
2020-07-08 12:50:00,10.27,10.3,10.27,10.3,15638.0,10.27,10.3,10.27,10.3,15638.0
2020-07-08 12:55:00,10.31,10.35,10.3,10.35,20631.0,10.31,10.35,10.3,10.35,20631.0
2020-07-08 13:00:00,10.34,10.35,10.3,10.3,14785.0,10.34,10.35,10.3,10.3,14785.0
2020-07-08 13:05:00,10.3,10.32,10.29,10.3,14699.0,10.3,10.32,10.29,10.3,14699.0
2020-07-08 13:10:00,10.29,10.3,10.26,10.29,20828.0,10.29,10.3,10.26,10.29,20828.0
2020-07-08 13:15:00,10.29,10.3,10.26,10.27,14669.0,10.29,10.3,10.26,10.27,14669.0
2020-07-08 13:20:00,10.27,10.27,10.24,10.24,6591.0,10.27,10.27,10.24,10.24,6591.0
2020-07-08 13:25:00,10.24,10.29,10.24,10.27,11924.0,10.24,10.29,10.24,10.27,11924.0
2020-07-08 13:30:00,10.27,10.32,10.26,10.32,35887.0,10.27,10.32,10.26,10.32,35887.0
2020-07-08 13:35:00,10.33,10.34,10.32,10.33,8122.0,10.33,10.34,10.32,10.33,8122.0
2020-07-08 13:40:00,10.34,10.35,10.33,10.35,11874.0,10.34,10.35,10.33,10.35,11874.0
2020-07-08 13:45:00,10.35,10.35,10.3,10.31,22843.0,10.35,10.35,10.3,10.31,22843.0
2020-07-08 13:50:00,10.32,10.34,10.31,10.32,13259.0,10.32,10.34,10.31,10.32,13259.0
2020-07-08 13:55:00,10.32,10.33,10.3,10.3,11229.0,10.32,10.33,10.3,10.3,11229.0
2020-07-08 14:00:00,10.3,10.34,10.3,10.31,7769.0,10.3,10.34,10.3,10.31,7769.0
2020-07-08 14:05:00,10.3,10.33,10.3,10.33,12002.0,10.3,10.33,10.3,10.33,12002.0
2020-07-08 14:10:00,10.34,10.36,10.32,10.32,13968.0,10.34,10.36,10.32,10.32,13968.0
2020-07-08 14:15:00,10.32,10.34,10.31,10.33,8118.0,10.32,10.34,10.31,10.33,8118.0
2020-07-08 14:20:00,10.34,10.36,10.33,10.34,8985.0,10.34,10.36,10.33,10.34,8985.0
2020-07-08 14:25:00,10.35,10.37,10.34,10.36,19707.0,10.35,10.37,10.34,10.36,19707.0
2020-07-08 14:30:00,10.35,10.38,10.34,10.38,102664.0,10.35,10.38,10.34,10.38,102664.0
2020-07-08 14:35:00,10.37,10.38,10.36,10.37,18377.0,10.37,10.38,10.36,10.37,18377.0
2020-07-08 14:40:00,10.37,10.38,10.36,10.37,17889.0,10.37,10.38,10.36,10.37,17889.0
2020-07-08 14:45:00,10.36,10.37,10.32,10.33,21946.0,10.36,10.37,10.32,10.33,21946.0
2020-07-08 14:50:00,10.33,10.35,10.32,10.32,21480.0,10.33,10.35,10.32,10.32,21480.0
2020-07-08 14:55:00,10.32,10.37,10.3,10.37,20798.0,10.32,10.37,10.3,10.37,20798.0
2020-07-08 15:00:00,10.37,10.4,10.36,10.4,17770.0,10.37,10.4,10.36,10.4,17770.0
2020-07-08 15:05:00,10.39,10.42,10.38,10.39,13656.0,10.39,10.42,10.38,10.39,13656.0
2020-07-08 15:10:00,10.4,10.45,10.4,10.45,20139.0,10.4,10.45,10.4,10.45,20139.0
2020-07-08 15:15:00,10.45,10.47,10.44,10.45,18735.0,10.45,10.47,10.44,10.45,18735.0
2020-07-08 15:20:00,10.45,10.49,10.44,10.49,14382.0,10.45,10.49,10.44,10.49,14382.0
2020-07-08 15:25:00,10.49,10.49,10.43,10.44,36894.0,10.49,10.49,10.43,10.44,36894.0
2020-07-08 15:30:00,10.44,10.47,10.43,10.47,22813.0,10.44,10.47,10.43,10.47,22813.0
2020-07-08 15:35:00,10.47,10.48,10.44,10.45,26498.0,10.47,10.48,10.44,10.45,26498.0
2020-07-08 15:40:00,10.45,10.46,10.43,10.43,23670.0,10.45,10.46,10.43,10.43,23670.0
2020-07-08 15:45:00,10.44,10.45,10.41,10.45,37744.0,10.44,10.45,10.41,10.45,37744.0
2020-07-08 15:50:00,10.44,10.44,10.4,10.44,41961.0,10.44,10.44,10.4,10.44,41961.0
2020-07-08 15:55:00,10.44,10.48,10.42,10.46,114767.0,10.44,10.48,10.42,10.46,114767.0
2020-07-09 09:30:00,10.42,10.42,10.21,10.23,63060.0,10.42,10.42,10.21,10.23,63060.0
2020-07-09 09:35:00,10.24,10.25,10.2,10.21,47959.0,10.24,10.25,10.2,10.21,47959.0
2020-07-09 09:40:00,10.23,10.27,10.18,10.21,55539.0,10.23,10.27,10.18,10.21,55539.0
2020-07-09 09:45:00,10.22,10.23,10.13,10.19,62525.0,10.22,10.23,10.13,10.19,62525.0
2020-07-09 09:50:00,10.18,10.19,10.1,10.16,36216.0,10.18,10.19,10.1,10.16,36216.0
2020-07-09 09:55:00,10.16,10.17,10.06,10.09,46151.0,10.16,10.17,10.06,10.09,46151.0
2020-07-09 10:00:00,10.09,10.15,10.02,10.04,63607.0,10.09,10.15,10.02,10.04,63607.0
2020-07-09 10:05:00,10.04,10.11,10.02,10.07,78607.0,10.04,10.11,10.02,10.07,78607.0
2020-07-09 10:10:00,10.07,10.12,10.01,10.11,64216.0,10.07,10.12,10.01,10.11,64216.0
2020-07-09 10:15:00,10.11,10.12,10.06,10.09,17501.0,10.11,10.12,10.06,10.09,17501.0
2020-07-09 10:20:00,10.1,10.17,10.08,10.14,15983.0,10.1,10.17,10.08,10.14,15983.0
2020-07-09 10:25:00,10.13,10.13,10.09,10.1,8410.0,10.13,10.13,10.09,10.1,8410.0
2020-07-09 10:30:00,10.11,10.16,10.02,10.04,17844.0,10.11,10.16,10.02,10.04,17844.0
2020-07-09 10:35:00,10.03,10.05,9.98,9.99,43322.0,10.03,10.05,9.98,9.99,43322.0
2020-07-09 10:40:00,9.98,10.0,9.94,9.95,36395.0,9.98,10.0,9.94,9.95,36395.0
2020-07-09 10:45:00,9.96,10.02,9.95,10.0,11308.0,9.96,10.02,9.95,10.0,11308.0
2020-07-09 10:50:00,10.0,10.02,9.95,9.95,23416.0,10.0,10.02,9.95,9.95,23416.0
2020-07-09 10:55:00,9.95,9.99,9.92,9.94,44365.0,9.95,9.99,9.92,9.94,44365.0
2020-07-09 11:00:00,9.95,9.96,9.84,9.87,45282.0,9.95,9.96,9.84,9.87,45282.0
2020-07-09 11:05:00,9.85,9.93,9.85,9.93,29905.0,9.85,9.93,9.85,9.93,29905.0
2020-07-09 11:10:00,9.93,9.95,9.87,9.88,9473.0,9.93,9.95,9.87,9.88,9473.0
2020-07-09 11:15:00,9.88,9.88,9.81,9.82,56817.0,9.88,9.88,9.81,9.82,56817.0
2020-07-09 11:20:00,9.82,9.86,9.81,9.86,18632.0,9.82,9.86,9.81,9.86,18632.0
2020-07-09 11:25:00,9.87,9.94,9.85,9.94,21045.0,9.87,9.94,9.85,9.94,21045.0
2020-07-09 11:30:00,9.95,9.95,9.88,9.9,14216.0,9.95,9.95,9.88,9.9,14216.0
2020-07-09 11:35:00,9.9,9.92,9.87,9.88,17094.0,9.9,9.92,9.87,9.88,17094.0
2020-07-09 11:40:00,9.88,9.93,9.85,9.93,41496.0,9.88,9.93,9.85,9.93,41496.0
2020-07-09 11:45:00,9.93,10.02,9.93,9.99,10650.0,9.93,10.02,9.93,9.99,10650.0
2020-07-09 11:50:00,9.98,10.01,9.96,10.01,8398.0,9.98,10.01,9.96,10.01,8398.0
2020-07-09 11:55:00,10.0,10.01,9.98,10.01,24693.0,10.0,10.01,9.98,10.01,24693.0
2020-07-09 12:00:00,10.01,10.06,10.0,10.05,10253.0,10.01,10.06,10.0,10.05,10253.0
2020-07-09 12:05:00,10.04,10.04,9.99,10.0,14379.0,10.04,10.04,9.99,10.0,14379.0
2020-07-09 12:10:00,10.0,10.01,9.96,9.97,8091.0,10.0,10.01,9.96,9.97,8091.0
2020-07-09 12:15:00,9.97,9.98,9.94,9.95,7568.0,9.97,9.98,9.94,9.95,7568.0
2020-07-09 12:20:00,9.95,9.96,9.93,9.96,9427.0,9.95,9.96,9.93,9.96,9427.0
2020-07-09 12:25:00,9.96,10.0,9.96,10.0,6731.0,9.96,10.0,9.96,10.0,6731.0
2020-07-09 12:30:00,10.0,10.0,9.97,9.98,10331.0,10.0,10.0,9.97,9.98,10331.0
2020-07-09 12:35:00,9.98,10.0,9.95,9.96,6794.0,9.98,10.0,9.95,9.96,6794.0
2020-07-09 12:40:00,9.96,9.97,9.93,9.94,8677.0,9.96,9.97,9.93,9.94,8677.0
2020-07-09 12:45:00,9.94,9.98,9.94,9.97,10385.0,9.94,9.98,9.94,9.97,10385.0
2020-07-09 12:50:00,9.97,10.01,9.95,10.01,15478.0,9.97,10.01,9.95,10.01,15478.0
2020-07-09 12:55:00,10.02,10.04,10.0,10.04,7145.0,10.02,10.04,10.0,10.04,7145.0
2020-07-09 13:00:00,10.03,10.06,10.02,10.05,15534.0,10.03,10.06,10.02,10.05,15534.0
2020-07-09 13:05:00,10.05,10.07,10.04,10.07,17624.0,10.05,10.07,10.04,10.07,17624.0
2020-07-09 13:10:00,10.08,10.08,10.04,10.05,9538.0,10.08,10.08,10.04,10.05,9538.0
2020-07-09 13:15:00,10.06,10.08,10.05,10.07,7200.0,10.06,10.08,10.05,10.07,7200.0
2020-07-09 13:20:00,10.08,10.1,10.03,10.03,24844.0,10.08,10.1,10.03,10.03,24844.0
2020-07-09 13:25:00,10.03,10.05,10.03,10.04,17137.0,10.03,10.05,10.03,10.04,17137.0
2020-07-09 13:30:00,10.04,10.05,10.01,10.04,38983.0,10.04,10.05,10.01,10.04,38983.0
2020-07-09 13:35:00,10.04,10.05,10.02,10.04,8172.0,10.04,10.05,10.02,10.04,8172.0
2020-07-09 13:40:00,10.05,10.06,10.01,10.03,16859.0,10.05,10.06,10.01,10.03,16859.0
2020-07-09 13:45:00,10.03,10.04,10.02,10.04,5317.0,10.03,10.04,10.02,10.04,5317.0
2020-07-09 13:50:00,10.04,10.04,10.01,10.01,10846.0,10.04,10.04,10.01,10.01,10846.0
2020-07-09 13:55:00,10.01,10.01,9.99,10.01,17078.0,10.01,10.01,9.99,10.01,17078.0
2020-07-09 14:00:00,10.01,10.02,9.99,10.01,14806.0,10.01,10.02,9.99,10.01,14806.0
2020-07-09 14:05:00,10.01,10.03,10.0,10.01,10694.0,10.01,10.03,10.0,10.01,10694.0
2020-07-09 14:10:00,10.01,10.02,9.99,10.01,12138.0,10.01,10.02,9.99,10.01,12138.0
2020-07-09 14:15:00,10.02,10.03,10.01,10.03,6528.0,10.02,10.03,10.01,10.03,6528.0
2020-07-09 14:20:00,10.02,10.03,9.96,9.96,11867.0,10.02,10.03,9.96,9.96,11867.0
2020-07-09 14:25:00,9.96,9.98,9.94,9.97,24171.0,9.96,9.98,9.94,9.97,24171.0
2020-07-09 14:30:00,9.97,10.0,9.97,10.0,10226.0,9.97,10.0,9.97,10.0,10226.0
2020-07-09 14:35:00,9.99,10.0,9.98,10.0,22066.0,9.99,10.0,9.98,10.0,22066.0
2020-07-09 14:40:00,10.0,10.01,9.98,9.99,13162.0,10.0,10.01,9.98,9.99,13162.0
2020-07-09 14:45:00,10.0,10.01,9.99,10.01,22757.0,10.0,10.01,9.99,10.01,22757.0
2020-07-09 14:50:00,10.01,10.01,9.96,9.96,28729.0,10.01,10.01,9.96,9.96,28729.0
2020-07-09 14:55:00,9.97,10.0,9.96,10.0,15579.0,9.97,10.0,9.96,10.0,15579.0
2020-07-09 15:00:00,10.0,10.04,9.99,10.0,32768.0,10.0,10.04,9.99,10.0,32768.0
2020-07-09 15:05:00,10.0,10.01,9.99,10.0,19567.0,10.0,10.01,9.99,10.0,19567.0
2020-07-09 15:10:00,10.0,10.01,9.97,10.0,24475.0,10.0,10.01,9.97,10.0,24475.0
2020-07-09 15:15:00,10.01,10.02,9.95,9.96,34940.0,10.01,10.02,9.95,9.96,34940.0
2020-07-09 15:20:00,9.96,9.96,9.91,9.91,21461.0,9.96,9.96,9.91,9.91,21461.0
2020-07-09 15:25:00,9.91,9.92,9.89,9.89,26220.0,9.91,9.92,9.89,9.89,26220.0
2020-07-09 15:30:00,9.9,9.92,9.86,9.91,50738.0,9.9,9.92,9.86,9.91,50738.0
2020-07-09 15:35:00,9.92,9.92,9.88,9.91,28043.0,9.92,9.92,9.88,9.91,28043.0
2020-07-09 15:40:00,9.91,9.94,9.89,9.94,21832.0,9.91,9.94,9.89,9.94,21832.0
2020-07-09 15:45:00,9.94,10.0,9.93,9.96,48992.0,9.94,10.0,9.93,9.96,48992.0
2020-07-09 15:50:00,9.96,9.96,9.92,9.94,52705.0,9.96,9.96,9.92,9.94,52705.0
2020-07-09 15:55:00,9.94,9.94,9.9,9.91,118902.0,9.94,9.94,9.9,9.91,118902.0
2020-07-10 09:30:00,9.85,9.9,9.74,9.77,40678.0,9.85,9.9,9.74,9.77,40678.0
2020-07-10 09:35:00,9.77,9.96,9.75,9.96,46874.0,9.77,9.96,9.75,9.96,46874.0
2020-07-10 09:40:00,9.94,9.97,9.88,9.96,30187.0,9.94,9.97,9.88,9.96,30187.0
2020-07-10 09:45:00,9.97,10.07,9.94,10.02,95624.0,9.97,10.07,9.94,10.02,95624.0
2020-07-10 09:50:00,10.01,10.01,9.9,9.9,29610.0,10.01,10.01,9.9,9.9,29610.0
2020-07-10 09:55:00,9.88,9.91,9.86,9.88,28762.0,9.88,9.91,9.86,9.88,28762.0
2020-07-10 10:00:00,9.88,9.88,9.81,9.82,32059.0,9.88,9.88,9.81,9.82,32059.0
2020-07-10 10:05:00,9.83,9.89,9.83,9.88,42447.0,9.83,9.89,9.83,9.88,42447.0
2020-07-10 10:10:00,9.88,9.97,9.88,9.94,29580.0,9.88,9.97,9.88,9.94,29580.0
2020-07-10 10:15:00,9.95,9.97,9.88,9.89,14627.0,9.95,9.97,9.88,9.89,14627.0
2020-07-10 10:20:00,9.89,9.9,9.86,9.88,16873.0,9.89,9.9,9.86,9.88,16873.0
2020-07-10 10:25:00,9.88,9.91,9.85,9.88,11865.0,9.88,9.91,9.85,9.88,11865.0
2020-07-10 10:30:00,9.88,9.89,9.85,9.89,27513.0,9.88,9.89,9.85,9.89,27513.0
2020-07-10 10:35:00,9.9,9.96,9.9,9.9,15851.0,9.9,9.96,9.9,9.9,15851.0
2020-07-10 10:40:00,9.9,9.96,9.88,9.94,30050.0,9.9,9.96,9.88,9.94,30050.0
2020-07-10 10:45:00,9.94,9.95,9.91,9.94,22371.0,9.94,9.95,9.91,9.94,22371.0
2020-07-10 10:50:00,9.94,9.94,9.87,9.88,16128.0,9.94,9.94,9.87,9.88,16128.0
2020-07-10 10:55:00,9.88,9.9,9.84,9.87,25375.0,9.88,9.9,9.84,9.87,25375.0
2020-07-10 11:00:00,9.87,9.88,9.82,9.83,17472.0,9.87,9.88,9.82,9.83,17472.0
2020-07-10 11:05:00,9.83,9.88,9.82,9.87,14065.0,9.83,9.88,9.82,9.87,14065.0
2020-07-10 11:10:00,9.87,9.91,9.85,9.9,42800.0,9.87,9.91,9.85,9.9,42800.0
2020-07-10 11:15:00,9.91,9.92,9.86,9.87,41532.0,9.91,9.92,9.86,9.87,41532.0
2020-07-10 11:20:00,9.87,9.88,9.84,9.85,33594.0,9.87,9.88,9.84,9.85,33594.0
2020-07-10 11:25:00,9.84,9.85,9.82,9.85,27218.0,9.84,9.85,9.82,9.85,27218.0
2020-07-10 11:30:00,9.85,9.85,9.8,9.81,16035.0,9.85,9.85,9.8,9.81,16035.0
2020-07-10 11:35:00,9.81,9.82,9.77,9.77,25728.0,9.81,9.82,9.77,9.77,25728.0
2020-07-10 11:40:00,9.77,9.82,9.77,9.8,19480.0,9.77,9.82,9.77,9.8,19480.0
2020-07-10 11:45:00,9.8,9.8,9.78,9.78,10625.0,9.8,9.8,9.78,9.78,10625.0
2020-07-10 11:50:00,9.78,9.83,9.77,9.82,15559.0,9.78,9.83,9.77,9.82,15559.0
2020-07-10 11:55:00,9.82,9.84,9.81,9.84,18274.0,9.82,9.84,9.81,9.84,18274.0
2020-07-10 12:00:00,9.83,9.85,9.82,9.85,18157.0,9.83,9.85,9.82,9.85,18157.0
2020-07-10 12:05:00,9.85,9.87,9.83,9.84,23406.0,9.85,9.87,9.83,9.84,23406.0
2020-07-10 12:10:00,9.85,9.85,9.82,9.84,16668.0,9.85,9.85,9.82,9.84,16668.0
2020-07-10 12:15:00,9.84,9.84,9.78,9.79,25976.0,9.84,9.84,9.78,9.79,25976.0
2020-07-10 12:20:00,9.79,9.8,9.76,9.78,23999.0,9.79,9.8,9.76,9.78,23999.0
2020-07-10 12:25:00,9.78,9.79,9.75,9.75,9495.0,9.78,9.79,9.75,9.75,9495.0
2020-07-10 12:30:00,9.76,9.76,9.72,9.72,16382.0,9.76,9.76,9.72,9.72,16382.0
2020-07-10 12:35:00,9.71,9.77,9.71,9.77,28793.0,9.71,9.77,9.71,9.77,28793.0
2020-07-10 12:40:00,9.76,9.76,9.71,9.74,22567.0,9.76,9.76,9.71,9.74,22567.0
2020-07-10 12:45:00,9.74,9.78,9.73,9.77,20070.0,9.74,9.78,9.73,9.77,20070.0
2020-07-10 12:50:00,9.78,9.81,9.77,9.78,45416.0,9.78,9.81,9.77,9.78,45416.0
2020-07-10 12:55:00,9.78,9.79,9.77,9.79,14319.0,9.78,9.79,9.77,9.79,14319.0
2020-07-10 13:00:00,9.78,9.79,9.75,9.78,21994.0,9.78,9.79,9.75,9.78,21994.0
2020-07-10 13:05:00,9.77,9.77,9.74,9.75,8051.0,9.77,9.77,9.74,9.75,8051.0
2020-07-10 13:10:00,9.74,9.74,9.7,9.72,26626.0,9.74,9.74,9.7,9.72,26626.0
2020-07-10 13:15:00,9.73,9.75,9.72,9.72,7110.0,9.73,9.75,9.72,9.72,7110.0
2020-07-10 13:20:00,9.72,9.74,9.71,9.72,9781.0,9.72,9.74,9.71,9.72,9781.0
2020-07-10 13:25:00,9.72,9.76,9.72,9.74,18448.0,9.72,9.76,9.72,9.74,18448.0
2020-07-10 13:30:00,9.74,9.75,9.73,9.73,4471.0,9.74,9.75,9.73,9.73,4471.0
2020-07-10 13:35:00,9.73,9.77,9.72,9.77,14631.0,9.73,9.77,9.72,9.77,14631.0
2020-07-10 13:40:00,9.76,9.79,9.75,9.78,20594.0,9.76,9.79,9.75,9.78,20594.0
2020-07-10 13:45:00,9.79,9.82,9.78,9.8,37192.0,9.79,9.82,9.78,9.8,37192.0
2020-07-10 13:50:00,9.79,9.81,9.77,9.77,7744.0,9.79,9.81,9.77,9.77,7744.0
2020-07-10 13:55:00,9.76,9.77,9.73,9.76,20888.0,9.76,9.77,9.73,9.76,20888.0
2020-07-10 14:00:00,9.76,9.77,9.73,9.74,8428.0,9.76,9.77,9.73,9.74,8428.0
2020-07-10 14:05:00,9.74,9.75,9.72,9.73,17058.0,9.74,9.75,9.72,9.73,17058.0
2020-07-10 14:10:00,9.72,9.72,9.7,9.71,30134.0,9.72,9.72,9.7,9.71,30134.0
2020-07-10 14:15:00,9.71,9.75,9.7,9.74,54905.0,9.71,9.75,9.7,9.74,54905.0
2020-07-10 14:20:00,9.74,9.74,9.7,9.71,25827.0,9.74,9.74,9.7,9.71,25827.0
2020-07-10 14:25:00,9.7,9.72,9.67,9.69,24855.0,9.7,9.72,9.67,9.69,24855.0
2020-07-10 14:30:00,9.7,9.71,9.68,9.7,12499.0,9.7,9.71,9.68,9.7,12499.0
2020-07-10 14:35:00,9.7,9.7,9.69,9.7,3593.0,9.7,9.7,9.69,9.7,3593.0
2020-07-10 14:40:00,9.69,9.69,9.68,9.68,5146.0,9.69,9.69,9.68,9.68,5146.0
2020-07-10 14:45:00,9.68,9.69,9.65,9.66,22143.0,9.68,9.69,9.65,9.66,22143.0
2020-07-10 14:50:00,9.66,9.69,9.64,9.64,36457.0,9.66,9.69,9.64,9.64,36457.0
2020-07-10 14:55:00,9.64,9.66,9.61,9.62,34616.0,9.64,9.66,9.61,9.62,34616.0
2020-07-10 15:00:00,9.62,9.64,9.6,9.62,29073.0,9.62,9.64,9.6,9.62,29073.0
2020-07-10 15:05:00,9.62,9.64,9.61,9.63,26216.0,9.62,9.64,9.61,9.63,26216.0
2020-07-10 15:10:00,9.64,9.66,9.64,9.66,21641.0,9.64,9.66,9.64,9.66,21641.0
2020-07-10 15:15:00,9.66,9.72,9.65,9.71,30168.0,9.66,9.72,9.65,9.71,30168.0
2020-07-10 15:20:00,9.7,9.71,9.69,9.71,22895.0,9.7,9.71,9.69,9.71,22895.0
2020-07-10 15:25:00,9.71,9.73,9.68,9.71,37290.0,9.71,9.73,9.68,9.71,37290.0
2020-07-10 15:30:00,9.71,9.72,9.7,9.71,28232.0,9.71,9.72,9.7,9.71,28232.0
2020-07-10 15:35:00,9.7,9.72,9.69,9.7,54881.0,9.7,9.72,9.69,9.7,54881.0
2020-07-10 15:40:00,9.7,9.74,9.67,9.74,100670.0,9.7,9.74,9.67,9.74,100670.0
2020-07-10 15:45:00,9.74,9.81,9.73,9.79,115321.0,9.74,9.81,9.73,9.79,115321.0
2020-07-10 15:50:00,9.79,9.81,9.75,9.75,79433.0,9.79,9.81,9.75,9.75,79433.0
2020-07-10 15:55:00,9.75,9.77,9.71,9.76,157090.0,9.75,9.77,9.71,9.76,157090.0
2020-07-13 09:30:00,9.79,9.91,9.76,9.79,54296.0,9.79,9.91,9.76,9.79,54296.0
2020-07-13 09:35:00,9.78,9.78,9.65,9.7,63723.0,9.78,9.78,9.65,9.7,63723.0
2020-07-13 09:40:00,9.7,9.78,9.69,9.69,33986.0,9.7,9.78,9.69,9.69,33986.0
2020-07-13 09:45:00,9.66,9.67,9.62,9.64,29431.0,9.66,9.67,9.62,9.64,29431.0
2020-07-13 09:50:00,9.64,9.66,9.61,9.63,42048.0,9.64,9.66,9.61,9.63,42048.0
2020-07-13 09:55:00,9.63,9.65,9.6,9.62,40304.0,9.63,9.65,9.6,9.62,40304.0
2020-07-13 10:00:00,9.62,9.62,9.54,9.54,42309.0,9.62,9.62,9.54,9.54,42309.0
2020-07-13 10:05:00,9.54,9.66,9.52,9.66,25369.0,9.54,9.66,9.52,9.66,25369.0
2020-07-13 10:10:00,9.65,9.74,9.64,9.74,27644.0,9.65,9.74,9.64,9.74,27644.0
2020-07-13 10:15:00,9.74,9.78,9.74,9.76,15314.0,9.74,9.78,9.74,9.76,15314.0
2020-07-13 10:20:00,9.76,9.81,9.75,9.8,35450.0,9.76,9.81,9.75,9.8,35450.0
2020-07-13 10:25:00,9.8,9.84,9.78,9.8,36069.0,9.8,9.84,9.78,9.8,36069.0
2020-07-13 10:30:00,9.79,9.83,9.79,9.83,22203.0,9.79,9.83,9.79,9.83,22203.0
2020-07-13 10:35:00,9.82,9.83,9.77,9.79,27677.0,9.82,9.83,9.77,9.79,27677.0
2020-07-13 10:40:00,9.8,9.83,9.72,9.73,46923.0,9.8,9.83,9.72,9.73,46923.0
2020-07-13 10:45:00,9.73,9.79,9.7,9.78,13309.0,9.73,9.79,9.7,9.78,13309.0
2020-07-13 10:50:00,9.79,9.79,9.7,9.71,11536.0,9.79,9.79,9.7,9.71,11536.0
2020-07-13 10:55:00,9.7,9.76,9.7,9.76,15305.0,9.7,9.76,9.7,9.76,15305.0
2020-07-13 11:00:00,9.75,9.76,9.7,9.72,11738.0,9.75,9.76,9.7,9.72,11738.0
2020-07-13 11:05:00,9.73,9.76,9.7,9.76,18159.0,9.73,9.76,9.7,9.76,18159.0
2020-07-13 11:10:00,9.76,9.77,9.75,9.75,11371.0,9.76,9.77,9.75,9.75,11371.0
2020-07-13 11:15:00,9.75,9.78,9.74,9.78,7533.0,9.75,9.78,9.74,9.78,7533.0
2020-07-13 11:20:00,9.78,9.8,9.76,9.79,9236.0,9.78,9.8,9.76,9.79,9236.0
2020-07-13 11:25:00,9.8,9.8,9.77,9.8,8472.0,9.8,9.8,9.77,9.8,8472.0
2020-07-13 11:30:00,9.79,9.81,9.79,9.8,29252.0,9.79,9.81,9.79,9.8,29252.0
2020-07-13 11:35:00,9.81,9.87,9.8,9.87,28985.0,9.81,9.87,9.8,9.87,28985.0
2020-07-13 11:40:00,9.87,9.89,9.85,9.86,19260.0,9.87,9.89,9.85,9.86,19260.0
2020-07-13 11:45:00,9.86,9.88,9.83,9.88,11302.0,9.86,9.88,9.83,9.88,11302.0
2020-07-13 11:50:00,9.88,9.88,9.82,9.86,13476.0,9.88,9.88,9.82,9.86,13476.0
2020-07-13 11:55:00,9.86,9.89,9.86,9.87,19245.0,9.86,9.89,9.86,9.87,19245.0
2020-07-13 12:00:00,9.87,9.88,9.85,9.87,9934.0,9.87,9.88,9.85,9.87,9934.0
2020-07-13 12:05:00,9.87,9.87,9.83,9.84,13543.0,9.87,9.87,9.83,9.84,13543.0
2020-07-13 12:10:00,9.84,9.85,9.83,9.84,11100.0,9.84,9.85,9.83,9.84,11100.0
2020-07-13 12:15:00,9.84,9.84,9.79,9.81,11200.0,9.84,9.84,9.79,9.81,11200.0
2020-07-13 12:20:00,9.81,9.83,9.8,9.83,6464.0,9.81,9.83,9.8,9.83,6464.0
2020-07-13 12:25:00,9.83,9.87,9.82,9.85,14497.0,9.83,9.87,9.82,9.85,14497.0
2020-07-13 12:30:00,9.86,9.92,9.86,9.89,17080.0,9.86,9.92,9.86,9.89,17080.0
2020-07-13 12:35:00,9.89,9.94,9.87,9.94,36016.0,9.89,9.94,9.87,9.94,36016.0
2020-07-13 12:40:00,9.94,10.02,9.94,9.99,30363.0,9.94,10.02,9.94,9.99,30363.0
2020-07-13 12:45:00,10.0,10.02,9.99,10.01,19150.0,10.0,10.02,9.99,10.01,19150.0
2020-07-13 12:50:00,10.0,10.02,9.99,10.0,15590.0,10.0,10.02,9.99,10.0,15590.0
2020-07-13 12:55:00,10.0,10.04,9.99,10.04,17783.0,10.0,10.04,9.99,10.04,17783.0
2020-07-13 13:00:00,10.04,10.06,10.02,10.04,24821.0,10.04,10.06,10.02,10.04,24821.0
2020-07-13 13:05:00,10.05,10.06,10.02,10.06,16663.0,10.05,10.06,10.02,10.06,16663.0
2020-07-13 13:10:00,10.05,10.08,10.05,10.08,15513.0,10.05,10.08,10.05,10.08,15513.0
2020-07-13 13:15:00,10.09,10.12,10.08,10.09,22480.0,10.09,10.12,10.08,10.09,22480.0
2020-07-13 13:20:00,10.09,10.12,10.08,10.08,14018.0,10.09,10.12,10.08,10.08,14018.0
2020-07-13 13:25:00,10.07,10.08,10.03,10.05,17381.0,10.07,10.08,10.03,10.05,17381.0
2020-07-13 13:30:00,10.06,10.1,10.05,10.09,9480.0,10.06,10.1,10.05,10.09,9480.0
2020-07-13 13:35:00,10.11,10.14,10.11,10.13,13591.0,10.11,10.14,10.11,10.13,13591.0
2020-07-13 13:40:00,10.13,10.17,10.11,10.17,14128.0,10.13,10.17,10.11,10.17,14128.0
2020-07-13 13:45:00,10.17,10.18,10.16,10.18,10854.0,10.17,10.18,10.16,10.18,10854.0
2020-07-13 13:50:00,10.17,10.18,10.14,10.15,14220.0,10.17,10.18,10.14,10.15,14220.0
2020-07-13 13:55:00,10.15,10.15,10.11,10.13,9878.0,10.15,10.15,10.11,10.13,9878.0
2020-07-13 14:00:00,10.13,10.15,10.09,10.09,13584.0,10.13,10.15,10.09,10.09,13584.0
2020-07-13 14:05:00,10.09,10.11,10.05,10.07,12915.0,10.09,10.11,10.05,10.07,12915.0
2020-07-13 14:10:00,10.08,10.09,10.04,10.05,19294.0,10.08,10.09,10.04,10.05,19294.0
2020-07-13 14:15:00,10.06,10.1,10.05,10.06,17566.0,10.06,10.1,10.05,10.06,17566.0
2020-07-13 14:20:00,10.05,10.07,10.02,10.04,31066.0,10.05,10.07,10.02,10.04,31066.0
2020-07-13 14:25:00,10.05,10.06,10.03,10.03,8347.0,10.05,10.06,10.03,10.03,8347.0
2020-07-13 14:30:00,10.03,10.04,10.01,10.04,14517.0,10.03,10.04,10.01,10.04,14517.0
2020-07-13 14:35:00,10.02,10.06,10.01,10.05,21896.0,10.02,10.06,10.01,10.05,21896.0
2020-07-13 14:40:00,10.05,10.08,10.03,10.05,15019.0,10.05,10.08,10.03,10.05,15019.0
2020-07-13 14:45:00,10.05,10.11,10.04,10.1,27198.0,10.05,10.11,10.04,10.1,27198.0
2020-07-13 14:50:00,10.1,10.13,10.09,10.11,25261.0,10.1,10.13,10.09,10.11,25261.0
2020-07-13 14:55:00,10.11,10.11,10.09,10.11,9231.0,10.11,10.11,10.09,10.11,9231.0
2020-07-13 15:00:00,10.11,10.11,10.02,10.03,37228.0,10.11,10.11,10.02,10.03,37228.0
2020-07-13 15:05:00,10.03,10.04,9.99,10.02,18657.0,10.03,10.04,9.99,10.02,18657.0
2020-07-13 15:10:00,10.02,10.06,10.01,10.02,19132.0,10.02,10.06,10.01,10.02,19132.0
2020-07-13 15:15:00,10.02,10.03,10.0,10.01,10976.0,10.02,10.03,10.0,10.01,10976.0
2020-07-13 15:20:00,10.01,10.02,9.99,10.0,11620.0,10.01,10.02,9.99,10.0,11620.0
2020-07-13 15:25:00,10.0,10.0,9.97,9.98,19967.0,10.0,10.0,9.97,9.98,19967.0
2020-07-13 15:30:00,9.99,9.99,9.9,9.91,40108.0,9.99,9.99,9.9,9.91,40108.0
2020-07-13 15:35:00,9.92,9.95,9.91,9.92,29277.0,9.92,9.95,9.91,9.92,29277.0
2020-07-13 15:40:00,9.92,9.94,9.91,9.92,36890.0,9.92,9.94,9.91,9.92,36890.0
2020-07-13 15:45:00,9.93,9.94,9.88,9.89,41936.0,9.93,9.94,9.88,9.89,41936.0
2020-07-13 15:50:00,9.88,9.89,9.84,9.85,63169.0,9.88,9.89,9.84,9.85,63169.0
2020-07-13 15:55:00,9.85,9.91,9.84,9.86,143550.0,9.85,9.91,9.84,9.86,143550.0
2020-07-14 09:30:00,9.81,9.93,9.62,9.64,23516.0,9.81,9.93,9.62,9.64,23516.0
2020-07-14 09:35:00,9.63,9.72,9.57,9.72,31013.0,9.63,9.72,9.57,9.72,31013.0
2020-07-14 09:40:00,9.71,9.72,9.64,9.68,25584.0,9.71,9.72,9.64,9.68,25584.0
2020-07-14 09:45:00,9.68,9.68,9.59,9.6,80067.0,9.68,9.68,9.59,9.6,80067.0
2020-07-14 09:50:00,9.6,9.69,9.53,9.68,67813.0,9.6,9.69,9.53,9.68,67813.0
2020-07-14 09:55:00,9.69,9.76,9.66,9.72,47954.0,9.69,9.76,9.66,9.72,47954.0
2020-07-14 10:00:00,9.72,9.73,9.65,9.69,49837.0,9.72,9.73,9.65,9.69,49837.0
2020-07-14 10:05:00,9.68,9.68,9.58,9.59,38613.0,9.68,9.68,9.58,9.59,38613.0
2020-07-14 10:10:00,9.59,9.62,9.54,9.57,21826.0,9.59,9.62,9.54,9.57,21826.0
2020-07-14 10:15:00,9.58,9.66,9.57,9.64,18612.0,9.58,9.66,9.57,9.64,18612.0
2020-07-14 10:20:00,9.64,9.75,9.64,9.74,39243.0,9.64,9.75,9.64,9.74,39243.0
2020-07-14 10:25:00,9.74,9.89,9.73,9.88,63831.0,9.74,9.89,9.73,9.88,63831.0
2020-07-14 10:30:00,9.89,9.98,9.87,9.97,51648.0,9.89,9.98,9.87,9.97,51648.0
2020-07-14 10:35:00,9.97,9.97,9.9,9.92,15150.0,9.97,9.97,9.9,9.92,15150.0
2020-07-14 10:40:00,9.93,9.96,9.91,9.94,20779.0,9.93,9.96,9.91,9.94,20779.0
2020-07-14 10:45:00,9.93,9.94,9.87,9.88,9362.0,9.93,9.94,9.87,9.88,9362.0
2020-07-14 10:50:00,9.88,9.92,9.86,9.91,11699.0,9.88,9.92,9.86,9.91,11699.0
2020-07-14 10:55:00,9.91,9.91,9.88,9.91,10983.0,9.91,9.91,9.88,9.91,10983.0
2020-07-14 11:00:00,9.91,9.98,9.88,9.95,24346.0,9.91,9.98,9.88,9.95,24346.0
2020-07-14 11:05:00,9.93,10.03,9.93,9.98,31999.0,9.93,10.03,9.93,9.98,31999.0
2020-07-14 11:10:00,9.98,10.0,9.91,9.94,11884.0,9.98,10.0,9.91,9.94,11884.0
2020-07-14 11:15:00,9.94,9.97,9.89,9.94,42448.0,9.94,9.97,9.89,9.94,42448.0
2020-07-14 11:20:00,9.93,9.97,9.89,9.91,10406.0,9.93,9.97,9.89,9.91,10406.0
2020-07-14 11:25:00,9.91,9.92,9.88,9.88,11722.0,9.91,9.92,9.88,9.88,11722.0
2020-07-14 11:30:00,9.87,9.94,9.86,9.92,15292.0,9.87,9.94,9.86,9.92,15292.0
2020-07-14 11:35:00,9.92,9.92,9.87,9.88,11734.0,9.92,9.92,9.87,9.88,11734.0
2020-07-14 11:40:00,9.87,9.92,9.86,9.92,16822.0,9.87,9.92,9.86,9.92,16822.0
2020-07-14 11:45:00,9.93,10.03,9.93,10.02,34204.0,9.93,10.03,9.93,10.02,34204.0
2020-07-14 11:50:00,10.02,10.04,9.98,10.02,17914.0,10.02,10.04,9.98,10.02,17914.0
2020-07-14 11:55:00,10.01,10.03,10.0,10.03,6105.0,10.01,10.03,10.0,10.03,6105.0
2020-07-14 12:00:00,10.02,10.04,10.0,10.02,14477.0,10.02,10.04,10.0,10.02,14477.0
2020-07-14 12:05:00,10.03,10.03,9.95,9.97,16106.0,10.03,10.03,9.95,9.97,16106.0
2020-07-14 12:10:00,9.98,10.0,9.95,9.99,7685.0,9.98,10.0,9.95,9.99,7685.0
2020-07-14 12:15:00,10.0,10.02,9.99,10.0,13077.0,10.0,10.02,9.99,10.0,13077.0
2020-07-14 12:20:00,10.0,10.02,9.99,10.02,3900.0,10.0,10.02,9.99,10.02,3900.0
2020-07-14 12:25:00,10.01,10.01,9.99,9.99,10074.0,10.01,10.01,9.99,9.99,10074.0
2020-07-14 12:30:00,9.99,10.0,9.97,9.98,11997.0,9.99,10.0,9.97,9.98,11997.0
2020-07-14 12:35:00,9.98,9.99,9.96,9.96,5222.0,9.98,9.99,9.96,9.96,5222.0
2020-07-14 12:40:00,9.97,9.97,9.94,9.95,7059.0,9.97,9.97,9.94,9.95,7059.0
2020-07-14 12:45:00,9.96,10.0,9.96,9.98,9404.0,9.96,10.0,9.96,9.98,9404.0
2020-07-14 12:50:00,9.99,10.0,9.98,10.0,8005.0,9.99,10.0,9.98,10.0,8005.0
2020-07-14 12:55:00,10.0,10.01,9.99,10.0,26360.0,10.0,10.01,9.99,10.0,26360.0
2020-07-14 13:00:00,10.01,10.01,9.97,9.97,10050.0,10.01,10.01,9.97,9.97,10050.0
2020-07-14 13:05:00,9.98,10.0,9.96,9.96,10241.0,9.98,10.0,9.96,9.96,10241.0
2020-07-14 13:10:00,9.96,9.98,9.96,9.98,12828.0,9.96,9.98,9.96,9.98,12828.0
2020-07-14 13:15:00,9.97,9.99,9.95,9.95,7729.0,9.97,9.99,9.95,9.95,7729.0
2020-07-14 13:20:00,9.96,9.98,9.95,9.96,7661.0,9.96,9.98,9.95,9.96,7661.0
2020-07-14 13:25:00,9.96,9.96,9.93,9.94,9714.0,9.96,9.96,9.93,9.94,9714.0
2020-07-14 13:30:00,9.93,9.95,9.93,9.95,7642.0,9.93,9.95,9.93,9.95,7642.0
2020-07-14 13:35:00,9.95,10.02,9.94,10.02,27083.0,9.95,10.02,9.94,10.02,27083.0
2020-07-14 13:40:00,10.02,10.02,9.99,10.02,38144.0,10.02,10.02,9.99,10.02,38144.0
2020-07-14 13:45:00,10.03,10.1,10.02,10.07,126944.0,10.03,10.1,10.02,10.07,126944.0
2020-07-14 13:50:00,10.05,10.09,10.04,10.07,63677.0,10.05,10.09,10.04,10.07,63677.0
2020-07-14 13:55:00,10.06,10.08,10.02,10.07,20928.0,10.06,10.08,10.02,10.07,20928.0
2020-07-14 14:00:00,10.07,10.11,10.03,10.03,29707.0,10.07,10.11,10.03,10.03,29707.0
2020-07-14 14:05:00,10.02,10.02,9.98,10.0,14549.0,10.02,10.02,9.98,10.0,14549.0
2020-07-14 14:10:00,10.01,10.01,9.99,10.0,5145.0,10.01,10.01,9.99,10.0,5145.0
2020-07-14 14:15:00,10.0,10.01,9.98,9.99,15295.0,10.0,10.01,9.98,9.99,15295.0
2020-07-14 14:20:00,9.98,10.02,9.98,10.01,4079.0,9.98,10.02,9.98,10.01,4079.0
2020-07-14 14:25:00,10.02,10.02,9.99,10.0,12732.0,10.02,10.02,9.99,10.0,12732.0
2020-07-14 14:30:00,10.0,10.04,10.0,10.04,11757.0,10.0,10.04,10.0,10.04,11757.0
2020-07-14 14:35:00,10.04,10.06,10.0,10.04,13383.0,10.04,10.06,10.0,10.04,13383.0
2020-07-14 14:40:00,10.05,10.05,10.03,10.04,4380.0,10.05,10.05,10.03,10.04,4380.0
2020-07-14 14:45:00,10.04,10.05,10.0,10.0,8522.0,10.04,10.05,10.0,10.0,8522.0
2020-07-14 14:50:00,10.01,10.03,10.01,10.03,8029.0,10.01,10.03,10.01,10.03,8029.0
2020-07-14 14:55:00,10.03,10.06,10.03,10.05,10521.0,10.03,10.06,10.03,10.05,10521.0
2020-07-14 15:00:00,10.05,10.05,9.98,9.99,19679.0,10.05,10.05,9.98,9.99,19679.0
2020-07-14 15:05:00,9.99,9.99,9.95,9.95,9959.0,9.99,9.99,9.95,9.95,9959.0
2020-07-14 15:10:00,9.95,9.97,9.93,9.94,11911.0,9.95,9.97,9.93,9.94,11911.0
2020-07-14 15:15:00,9.94,9.95,9.91,9.93,19215.0,9.94,9.95,9.91,9.93,19215.0
2020-07-14 15:20:00,9.93,9.98,9.93,9.96,12386.0,9.93,9.98,9.93,9.96,12386.0
2020-07-14 15:25:00,9.96,10.01,9.95,9.99,38624.0,9.96,10.01,9.95,9.99,38624.0
2020-07-14 15:30:00,9.99,9.99,9.92,9.94,21515.0,9.99,9.99,9.92,9.94,21515.0
2020-07-14 15:35:00,9.94,9.98,9.93,9.97,17179.0,9.94,9.98,9.93,9.97,17179.0
2020-07-14 15:40:00,9.96,9.98,9.96,9.96,10916.0,9.96,9.98,9.96,9.96,10916.0
2020-07-14 15:45:00,9.96,9.99,9.94,9.99,37447.0,9.96,9.99,9.94,9.99,37447.0
2020-07-14 15:50:00,9.99,10.03,9.99,10.03,24905.0,9.99,10.03,9.99,10.03,24905.0
2020-07-14 15:55:00,10.03,10.06,10.01,10.06,74601.0,10.03,10.06,10.01,10.06,74601.0
2020-07-15 09:30:00,10.49,10.66,10.42,10.63,95708.0,10.49,10.66,10.42,10.63,95708.0
2020-07-15 09:35:00,10.63,10.76,10.53,10.58,82508.0,10.63,10.76,10.53,10.58,82508.0
2020-07-15 09:40:00,10.59,10.68,10.59,10.64,28953.0,10.59,10.68,10.59,10.64,28953.0
2020-07-15 09:45:00,10.64,10.74,10.62,10.65,23601.0,10.64,10.74,10.62,10.65,23601.0
2020-07-15 09:50:00,10.64,10.69,10.54,10.6,45251.0,10.64,10.69,10.54,10.6,45251.0
2020-07-15 09:55:00,10.59,10.62,10.49,10.5,62645.0,10.59,10.62,10.49,10.5,62645.0
2020-07-15 10:00:00,10.5,10.53,10.29,10.3,60120.0,10.5,10.53,10.29,10.3,60120.0
2020-07-15 10:05:00,10.3,10.34,10.23,10.28,74412.0,10.3,10.34,10.23,10.28,74412.0
2020-07-15 10:10:00,10.29,10.33,10.22,10.22,46585.0,10.29,10.33,10.22,10.22,46585.0
2020-07-15 10:15:00,10.21,10.35,10.2,10.33,38676.0,10.21,10.35,10.2,10.33,38676.0
2020-07-15 10:20:00,10.35,10.39,10.31,10.33,33819.0,10.35,10.39,10.31,10.33,33819.0
2020-07-15 10:25:00,10.33,10.34,10.28,10.31,11694.0,10.33,10.34,10.28,10.31,11694.0
2020-07-15 10:30:00,10.31,10.35,10.29,10.33,17636.0,10.31,10.35,10.29,10.33,17636.0
2020-07-15 10:35:00,10.33,10.35,10.27,10.28,35628.0,10.33,10.35,10.27,10.28,35628.0
2020-07-15 10:40:00,10.28,10.32,10.26,10.32,36172.0,10.28,10.32,10.26,10.32,36172.0
2020-07-15 10:45:00,10.31,10.31,10.25,10.28,20954.0,10.31,10.31,10.25,10.28,20954.0
2020-07-15 10:50:00,10.28,10.38,10.28,10.35,34707.0,10.28,10.38,10.28,10.35,34707.0
2020-07-15 10:55:00,10.35,10.39,10.32,10.37,25919.0,10.35,10.39,10.32,10.37,25919.0
2020-07-15 11:00:00,10.37,10.39,10.26,10.27,25980.0,10.37,10.39,10.26,10.27,25980.0
2020-07-15 11:05:00,10.27,10.3,10.16,10.19,46372.0,10.27,10.3,10.16,10.19,46372.0
2020-07-15 11:10:00,10.19,10.2,10.13,10.17,41540.0,10.19,10.2,10.13,10.17,41540.0
2020-07-15 11:15:00,10.16,10.17,10.12,10.15,24395.0,10.16,10.17,10.12,10.15,24395.0
2020-07-15 11:20:00,10.13,10.15,10.05,10.07,36552.0,10.13,10.15,10.05,10.07,36552.0
2020-07-15 11:25:00,10.07,10.14,10.07,10.12,13699.0,10.07,10.14,10.07,10.12,13699.0
2020-07-15 11:30:00,10.12,10.13,10.1,10.13,11407.0,10.12,10.13,10.1,10.13,11407.0
2020-07-15 11:35:00,10.13,10.13,10.07,10.11,49181.0,10.13,10.13,10.07,10.11,49181.0
2020-07-15 11:40:00,10.1,10.16,10.08,10.15,22402.0,10.1,10.16,10.08,10.15,22402.0
2020-07-15 11:45:00,10.15,10.17,10.11,10.13,8440.0,10.15,10.17,10.11,10.13,8440.0
2020-07-15 11:50:00,10.12,10.15,10.12,10.13,5359.0,10.12,10.15,10.12,10.13,5359.0
2020-07-15 11:55:00,10.13,10.13,10.08,10.08,9981.0,10.13,10.13,10.08,10.08,9981.0
2020-07-15 12:00:00,10.08,10.09,10.04,10.07,20151.0,10.08,10.09,10.04,10.07,20151.0
2020-07-15 12:05:00,10.08,10.16,10.07,10.15,6063.0,10.08,10.16,10.07,10.15,6063.0
2020-07-15 12:10:00,10.15,10.2,10.14,10.19,9534.0,10.15,10.2,10.14,10.19,9534.0
2020-07-15 12:15:00,10.19,10.24,10.19,10.24,19229.0,10.19,10.24,10.19,10.24,19229.0
2020-07-15 12:20:00,10.24,10.26,10.17,10.19,19282.0,10.24,10.26,10.17,10.19,19282.0
2020-07-15 12:25:00,10.2,10.25,10.2,10.22,10108.0,10.2,10.25,10.2,10.22,10108.0
2020-07-15 12:30:00,10.21,10.22,10.18,10.21,5463.0,10.21,10.22,10.18,10.21,5463.0
2020-07-15 12:35:00,10.21,10.23,10.17,10.17,5034.0,10.21,10.23,10.17,10.17,5034.0
2020-07-15 12:40:00,10.18,10.21,10.13,10.15,14267.0,10.18,10.21,10.13,10.15,14267.0
2020-07-15 12:45:00,10.16,10.19,10.13,10.17,15252.0,10.16,10.19,10.13,10.17,15252.0
2020-07-15 12:50:00,10.17,10.2,10.16,10.19,7111.0,10.17,10.2,10.16,10.19,7111.0
2020-07-15 12:55:00,10.19,10.22,10.18,10.22,8547.0,10.19,10.22,10.18,10.22,8547.0
2020-07-15 13:00:00,10.22,10.27,10.2,10.27,15541.0,10.22,10.27,10.2,10.27,15541.0
2020-07-15 13:05:00,10.26,10.28,10.22,10.25,13697.0,10.26,10.28,10.22,10.25,13697.0
2020-07-15 13:10:00,10.23,10.24,10.2,10.21,5393.0,10.23,10.24,10.2,10.21,5393.0
2020-07-15 13:15:00,10.22,10.23,10.2,10.22,9055.0,10.22,10.23,10.2,10.22,9055.0
2020-07-15 13:20:00,10.23,10.26,10.23,10.24,4796.0,10.23,10.26,10.23,10.24,4796.0
2020-07-15 13:25:00,10.24,10.26,10.23,10.25,4722.0,10.24,10.26,10.23,10.25,4722.0
2020-07-15 13:30:00,10.26,10.27,10.25,10.26,10889.0,10.26,10.27,10.25,10.26,10889.0
2020-07-15 13:35:00,10.26,10.27,10.26,10.27,1200.0,10.26,10.27,10.26,10.27,1200.0
2020-07-15 13:40:00,10.26,10.26,10.24,10.24,7538.0,10.26,10.26,10.24,10.24,7538.0
2020-07-15 13:45:00,10.24,10.26,10.24,10.25,3610.0,10.24,10.26,10.24,10.25,3610.0
2020-07-15 13:50:00,10.25,10.26,10.2,10.21,12903.0,10.25,10.26,10.2,10.21,12903.0
2020-07-15 13:55:00,10.21,10.24,10.21,10.23,7391.0,10.21,10.24,10.21,10.23,7391.0
2020-07-15 14:00:00,10.24,10.27,10.23,10.27,9650.0,10.24,10.27,10.23,10.27,9650.0
2020-07-15 14:05:00,10.27,10.27,10.26,10.26,6169.0,10.27,10.27,10.26,10.26,6169.0
2020-07-15 14:10:00,10.26,10.28,10.24,10.26,13334.0,10.26,10.28,10.24,10.26,13334.0
2020-07-15 14:15:00,10.25,10.33,10.24,10.31,21641.0,10.25,10.33,10.24,10.31,21641.0
2020-07-15 14:20:00,10.3,10.34,10.29,10.29,16821.0,10.3,10.34,10.29,10.29,16821.0
2020-07-15 14:25:00,10.3,10.32,10.28,10.31,22091.0,10.3,10.32,10.28,10.31,22091.0
2020-07-15 14:30:00,10.31,10.37,10.31,10.35,11952.0,10.31,10.37,10.31,10.35,11952.0
2020-07-15 14:35:00,10.35,10.39,10.35,10.39,21151.0,10.35,10.39,10.35,10.39,21151.0
2020-07-15 14:40:00,10.38,10.42,10.38,10.4,22068.0,10.38,10.42,10.38,10.4,22068.0
2020-07-15 14:45:00,10.4,10.45,10.39,10.45,14674.0,10.4,10.45,10.39,10.45,14674.0
2020-07-15 14:50:00,10.45,10.45,10.37,10.38,17283.0,10.45,10.45,10.37,10.38,17283.0
2020-07-15 14:55:00,10.37,10.39,10.37,10.37,13513.0,10.37,10.39,10.37,10.37,13513.0
2020-07-15 15:00:00,10.37,10.42,10.37,10.41,34936.0,10.37,10.42,10.37,10.41,34936.0
2020-07-15 15:05:00,10.4,10.42,10.38,10.42,27355.0,10.4,10.42,10.38,10.42,27355.0
2020-07-15 15:10:00,10.42,10.43,10.34,10.36,68924.0,10.42,10.43,10.34,10.36,68924.0
2020-07-15 15:15:00,10.35,10.37,10.3,10.37,51465.0,10.35,10.37,10.3,10.37,51465.0
2020-07-15 15:20:00,10.38,10.39,10.35,10.35,30087.0,10.38,10.39,10.35,10.35,30087.0
2020-07-15 15:25:00,10.36,10.38,10.35,10.35,44940.0,10.36,10.38,10.35,10.35,44940.0
2020-07-15 15:30:00,10.35,10.46,10.35,10.46,85809.0,10.35,10.46,10.35,10.46,85809.0
2020-07-15 15:35:00,10.46,10.46,10.42,10.43,52081.0,10.46,10.46,10.42,10.43,52081.0
2020-07-15 15:40:00,10.43,10.47,10.42,10.46,64362.0,10.43,10.47,10.42,10.46,64362.0
2020-07-15 15:45:00,10.47,10.5,10.47,10.48,71382.0,10.47,10.5,10.47,10.48,71382.0
2020-07-15 15:50:00,10.49,10.5,10.44,10.45,100115.0,10.49,10.5,10.44,10.45,100115.0
2020-07-15 15:55:00,10.45,10.46,10.42,10.46,98670.0,10.45,10.46,10.42,10.46,98670.0
2020-07-16 09:30:00,10.36,10.4,10.25,10.4,29205.0,10.36,10.4,10.25,10.4,29205.0
2020-07-16 09:35:00,10.37,10.53,10.34,10.52,26207.0,10.37,10.53,10.34,10.52,26207.0
2020-07-16 09:40:00,10.53,10.54,10.41,10.5,25601.0,10.53,10.54,10.41,10.5,25601.0
2020-07-16 09:45:00,10.48,10.55,10.46,10.52,21798.0,10.48,10.55,10.46,10.52,21798.0
2020-07-16 09:50:00,10.53,10.64,10.51,10.61,16002.0,10.53,10.64,10.51,10.61,16002.0
2020-07-16 09:55:00,10.59,10.64,10.57,10.57,10208.0,10.59,10.64,10.57,10.57,10208.0
2020-07-16 10:00:00,10.58,10.62,10.51,10.51,22278.0,10.58,10.62,10.51,10.51,22278.0
2020-07-16 10:05:00,10.51,10.51,10.44,10.44,12858.0,10.51,10.51,10.44,10.44,12858.0
2020-07-16 10:10:00,10.46,10.53,10.46,10.51,15385.0,10.46,10.53,10.46,10.51,15385.0
2020-07-16 10:15:00,10.5,10.5,10.45,10.48,8330.0,10.5,10.5,10.45,10.48,8330.0
2020-07-16 10:20:00,10.47,10.53,10.45,10.51,16059.0,10.47,10.53,10.45,10.51,16059.0
2020-07-16 10:25:00,10.51,10.51,10.45,10.47,6757.0,10.51,10.51,10.45,10.47,6757.0
2020-07-16 10:30:00,10.47,10.47,10.43,10.45,15128.0,10.47,10.47,10.43,10.45,15128.0
2020-07-16 10:35:00,10.45,10.45,10.39,10.41,11924.0,10.45,10.45,10.39,10.41,11924.0
2020-07-16 10:40:00,10.42,10.46,10.41,10.46,4025.0,10.42,10.46,10.41,10.46,4025.0
2020-07-16 10:45:00,10.47,10.55,10.46,10.52,30421.0,10.47,10.55,10.46,10.52,30421.0
2020-07-16 10:50:00,10.52,10.57,10.51,10.56,15650.0,10.52,10.57,10.51,10.56,15650.0
2020-07-16 10:55:00,10.56,10.56,10.53,10.54,12540.0,10.56,10.56,10.53,10.54,12540.0
2020-07-16 11:00:00,10.54,10.57,10.51,10.53,18252.0,10.54,10.57,10.51,10.53,18252.0
2020-07-16 11:05:00,10.52,10.53,10.44,10.45,38234.0,10.52,10.53,10.44,10.45,38234.0
2020-07-16 11:10:00,10.45,10.48,10.43,10.45,17432.0,10.45,10.48,10.43,10.45,17432.0
2020-07-16 11:15:00,10.46,10.54,10.45,10.54,22274.0,10.46,10.54,10.45,10.54,22274.0
2020-07-16 11:20:00,10.55,10.6,10.54,10.59,32573.0,10.55,10.6,10.54,10.59,32573.0
2020-07-16 11:25:00,10.58,10.62,10.56,10.61,35379.0,10.58,10.62,10.56,10.61,35379.0
2020-07-16 11:30:00,10.61,10.61,10.57,10.6,45435.0,10.61,10.61,10.57,10.6,45435.0
2020-07-16 11:35:00,10.59,10.61,10.58,10.6,12468.0,10.59,10.61,10.58,10.6,12468.0
2020-07-16 11:40:00,10.6,10.62,10.58,10.6,5995.0,10.6,10.62,10.58,10.6,5995.0
2020-07-16 11:45:00,10.6,10.61,10.59,10.61,12610.0,10.6,10.61,10.59,10.61,12610.0
2020-07-16 11:50:00,10.61,10.63,10.59,10.63,11378.0,10.61,10.63,10.59,10.63,11378.0
2020-07-16 11:55:00,10.63,10.64,10.62,10.62,7599.0,10.63,10.64,10.62,10.62,7599.0
2020-07-16 12:00:00,10.62,10.64,10.61,10.64,21158.0,10.62,10.64,10.61,10.64,21158.0
2020-07-16 12:05:00,10.64,10.73,10.64,10.72,27991.0,10.64,10.73,10.64,10.72,27991.0
2020-07-16 12:10:00,10.71,10.72,10.67,10.68,9989.0,10.71,10.72,10.67,10.68,9989.0
2020-07-16 12:15:00,10.69,10.7,10.66,10.68,17275.0,10.69,10.7,10.66,10.68,17275.0
2020-07-16 12:20:00,10.68,10.71,10.66,10.71,7478.0,10.68,10.71,10.66,10.71,7478.0
2020-07-16 12:25:00,10.71,10.76,10.69,10.75,35746.0,10.71,10.76,10.69,10.75,35746.0
2020-07-16 12:30:00,10.75,10.77,10.73,10.75,24504.0,10.75,10.77,10.73,10.75,24504.0
2020-07-16 12:35:00,10.75,10.76,10.68,10.7,18630.0,10.75,10.76,10.68,10.7,18630.0
2020-07-16 12:40:00,10.71,10.74,10.69,10.69,10602.0,10.71,10.74,10.69,10.69,10602.0
2020-07-16 12:45:00,10.68,10.69,10.63,10.65,10650.0,10.68,10.69,10.63,10.65,10650.0
2020-07-16 12:50:00,10.66,10.66,10.61,10.63,14356.0,10.66,10.66,10.61,10.63,14356.0
2020-07-16 12:55:00,10.63,10.64,10.56,10.57,30178.0,10.63,10.64,10.56,10.57,30178.0
2020-07-16 13:00:00,10.57,10.58,10.54,10.55,25759.0,10.57,10.58,10.54,10.55,25759.0
2020-07-16 13:05:00,10.55,10.58,10.55,10.58,8645.0,10.55,10.58,10.55,10.58,8645.0
2020-07-16 13:10:00,10.58,10.59,10.56,10.57,10597.0,10.58,10.59,10.56,10.57,10597.0
2020-07-16 13:15:00,10.57,10.6,10.55,10.57,11996.0,10.57,10.6,10.55,10.57,11996.0
2020-07-16 13:20:00,10.57,10.58,10.56,10.56,4504.0,10.57,10.58,10.56,10.56,4504.0
2020-07-16 13:25:00,10.55,10.58,10.54,10.58,8283.0,10.55,10.58,10.54,10.58,8283.0
2020-07-16 13:30:00,10.59,10.6,10.57,10.58,18273.0,10.59,10.6,10.57,10.58,18273.0
2020-07-16 13:35:00,10.58,10.59,10.55,10.56,11196.0,10.58,10.59,10.55,10.56,11196.0
2020-07-16 13:40:00,10.56,10.62,10.56,10.62,10383.0,10.56,10.62,10.56,10.62,10383.0
2020-07-16 13:45:00,10.62,10.65,10.61,10.65,3959.0,10.62,10.65,10.61,10.65,3959.0
2020-07-16 13:50:00,10.64,10.68,10.62,10.65,36292.0,10.64,10.68,10.62,10.65,36292.0
2020-07-16 13:55:00,10.64,10.65,10.61,10.63,7001.0,10.64,10.65,10.61,10.63,7001.0
2020-07-16 14:00:00,10.63,10.65,10.62,10.63,6123.0,10.63,10.65,10.62,10.63,6123.0
2020-07-16 14:05:00,10.63,10.64,10.62,10.63,4454.0,10.63,10.64,10.62,10.63,4454.0
2020-07-16 14:10:00,10.63,10.63,10.61,10.63,3608.0,10.63,10.63,10.61,10.63,3608.0
2020-07-16 14:15:00,10.63,10.63,10.6,10.61,12320.0,10.63,10.63,10.6,10.61,12320.0
2020-07-16 14:20:00,10.6,10.61,10.59,10.59,10876.0,10.6,10.61,10.59,10.59,10876.0
2020-07-16 14:25:00,10.6,10.65,10.59,10.65,23983.0,10.6,10.65,10.59,10.65,23983.0
2020-07-16 14:30:00,10.66,10.66,10.6,10.62,22734.0,10.66,10.66,10.6,10.62,22734.0
2020-07-16 14:35:00,10.62,10.62,10.59,10.6,7284.0,10.62,10.62,10.59,10.6,7284.0
2020-07-16 14:40:00,10.6,10.62,10.58,10.59,15823.0,10.6,10.62,10.58,10.59,15823.0
2020-07-16 14:45:00,10.58,10.61,10.57,10.59,19518.0,10.58,10.61,10.57,10.59,19518.0
2020-07-16 14:50:00,10.59,10.6,10.58,10.58,9734.0,10.59,10.6,10.58,10.58,9734.0
2020-07-16 14:55:00,10.59,10.59,10.55,10.55,9384.0,10.59,10.59,10.55,10.55,9384.0
2020-07-16 15:00:00,10.54,10.55,10.52,10.53,20355.0,10.54,10.55,10.52,10.53,20355.0
2020-07-16 15:05:00,10.53,10.54,10.52,10.54,9106.0,10.53,10.54,10.52,10.54,9106.0
2020-07-16 15:10:00,10.53,10.55,10.51,10.53,20680.0,10.53,10.55,10.51,10.53,20680.0
2020-07-16 15:15:00,10.52,10.54,10.51,10.53,19654.0,10.52,10.54,10.51,10.53,19654.0
2020-07-16 15:20:00,10.53,10.56,10.52,10.55,12901.0,10.53,10.56,10.52,10.55,12901.0
2020-07-16 15:25:00,10.55,10.58,10.54,10.58,31445.0,10.55,10.58,10.54,10.58,31445.0
2020-07-16 15:30:00,10.57,10.58,10.56,10.58,29426.0,10.57,10.58,10.56,10.58,29426.0
2020-07-16 15:35:00,10.58,10.61,10.57,10.6,25328.0,10.58,10.61,10.57,10.6,25328.0
2020-07-16 15:40:00,10.6,10.61,10.58,10.58,23883.0,10.6,10.61,10.58,10.58,23883.0
2020-07-16 15:45:00,10.59,10.59,10.54,10.54,56074.0,10.59,10.59,10.54,10.54,56074.0
2020-07-16 15:50:00,10.54,10.55,10.47,10.53,105099.0,10.54,10.55,10.47,10.53,105099.0
2020-07-16 15:55:00,10.53,10.54,10.49,10.51,238362.0,10.53,10.54,10.49,10.51,238362.0
2020-07-17 09:30:00,10.5,10.5,10.31,10.32,27898.0,10.5,10.5,10.31,10.32,27898.0
2020-07-17 09:35:00,10.31,10.34,10.19,10.22,46701.0,10.31,10.34,10.19,10.22,46701.0
2020-07-17 09:40:00,10.2,10.34,10.2,10.33,19616.0,10.2,10.34,10.2,10.33,19616.0
2020-07-17 09:45:00,10.33,10.33,10.23,10.27,12095.0,10.33,10.33,10.23,10.27,12095.0
2020-07-17 09:50:00,10.25,10.27,10.19,10.2,27902.0,10.25,10.27,10.19,10.2,27902.0
2020-07-17 09:55:00,10.2,10.23,10.16,10.2,18954.0,10.2,10.23,10.16,10.2,18954.0
2020-07-17 10:00:00,10.19,10.22,10.14,10.19,52376.0,10.19,10.22,10.14,10.19,52376.0
2020-07-17 10:05:00,10.19,10.2,10.13,10.17,33283.0,10.19,10.2,10.13,10.17,33283.0
2020-07-17 10:10:00,10.17,10.23,10.13,10.19,40698.0,10.17,10.23,10.13,10.19,40698.0
2020-07-17 10:15:00,10.18,10.28,10.17,10.24,29688.0,10.18,10.28,10.17,10.24,29688.0
2020-07-17 10:20:00,10.26,10.26,10.19,10.2,11404.0,10.26,10.26,10.19,10.2,11404.0
2020-07-17 10:25:00,10.19,10.21,10.15,10.19,13521.0,10.19,10.21,10.15,10.19,13521.0
2020-07-17 10:30:00,10.19,10.22,10.14,10.17,16160.0,10.19,10.22,10.14,10.17,16160.0
2020-07-17 10:35:00,10.17,10.2,10.15,10.16,14753.0,10.17,10.2,10.15,10.16,14753.0
2020-07-17 10:40:00,10.17,10.22,10.15,10.21,10657.0,10.17,10.22,10.15,10.21,10657.0
2020-07-17 10:45:00,10.21,10.27,10.21,10.26,9901.0,10.21,10.27,10.21,10.26,9901.0
2020-07-17 10:50:00,10.26,10.26,10.22,10.23,24218.0,10.26,10.26,10.22,10.23,24218.0
2020-07-17 10:55:00,10.22,10.24,10.18,10.19,11631.0,10.22,10.24,10.18,10.19,11631.0
2020-07-17 11:00:00,10.2,10.2,10.15,10.15,15080.0,10.2,10.2,10.15,10.15,15080.0
2020-07-17 11:05:00,10.16,10.17,10.08,10.14,37808.0,10.16,10.17,10.08,10.14,37808.0
2020-07-17 11:10:00,10.13,10.15,10.12,10.14,20461.0,10.13,10.15,10.12,10.14,20461.0
2020-07-17 11:15:00,10.14,10.18,10.11,10.12,26966.0,10.14,10.18,10.11,10.12,26966.0
2020-07-17 11:20:00,10.12,10.14,10.09,10.11,23952.0,10.12,10.14,10.09,10.11,23952.0
2020-07-17 11:25:00,10.11,10.11,10.06,10.1,44939.0,10.11,10.11,10.06,10.1,44939.0
2020-07-17 11:30:00,10.11,10.11,10.06,10.07,18915.0,10.11,10.11,10.06,10.07,18915.0
2020-07-17 11:35:00,10.07,10.08,10.03,10.05,22383.0,10.07,10.08,10.03,10.05,22383.0
2020-07-17 11:40:00,10.04,10.06,10.01,10.04,38236.0,10.04,10.06,10.01,10.04,38236.0
2020-07-17 11:45:00,10.04,10.05,10.02,10.02,24719.0,10.04,10.05,10.02,10.02,24719.0
2020-07-17 11:50:00,10.02,10.05,10.01,10.03,14131.0,10.02,10.05,10.01,10.03,14131.0
2020-07-17 11:55:00,10.02,10.03,10.0,10.0,18019.0,10.02,10.03,10.0,10.0,18019.0
2020-07-17 12:00:00,10.01,10.02,9.99,10.02,51507.0,10.01,10.02,9.99,10.02,51507.0
2020-07-17 12:05:00,10.03,10.07,10.0,10.0,21081.0,10.03,10.07,10.0,10.0,21081.0
2020-07-17 12:10:00,10.01,10.01,9.96,10.0,31083.0,10.01,10.01,9.96,10.0,31083.0
2020-07-17 12:15:00,10.0,10.01,9.97,9.98,16864.0,10.0,10.01,9.97,9.98,16864.0
2020-07-17 12:20:00,9.97,10.0,9.96,9.99,18461.0,9.97,10.0,9.96,9.99,18461.0
2020-07-17 12:25:00,9.99,10.01,9.98,10.01,26830.0,9.99,10.01,9.98,10.01,26830.0
2020-07-17 12:30:00,10.01,10.01,10.0,10.01,4400.0,10.01,10.01,10.0,10.01,4400.0
2020-07-17 12:35:00,10.01,10.01,9.95,9.96,22068.0,10.01,10.01,9.95,9.96,22068.0
2020-07-17 12:40:00,9.95,10.03,9.94,10.02,45873.0,9.95,10.03,9.94,10.02,45873.0
2020-07-17 12:45:00,10.02,10.05,10.01,10.03,33758.0,10.02,10.05,10.01,10.03,33758.0
2020-07-17 12:50:00,10.03,10.06,10.01,10.05,22566.0,10.03,10.06,10.01,10.05,22566.0
2020-07-17 12:55:00,10.06,10.08,10.04,10.07,40612.0,10.06,10.08,10.04,10.07,40612.0
2020-07-17 13:00:00,10.08,10.08,10.05,10.05,22019.0,10.08,10.08,10.05,10.05,22019.0
2020-07-17 13:05:00,10.06,10.07,10.01,10.01,13174.0,10.06,10.07,10.01,10.01,13174.0
2020-07-17 13:10:00,10.02,10.03,10.01,10.03,18556.0,10.02,10.03,10.01,10.03,18556.0
2020-07-17 13:15:00,10.02,10.04,9.99,10.02,19473.0,10.02,10.04,9.99,10.02,19473.0
2020-07-17 13:20:00,10.02,10.04,10.0,10.04,24500.0,10.02,10.04,10.0,10.04,24500.0
2020-07-17 13:25:00,10.04,10.06,10.03,10.05,20196.0,10.04,10.06,10.03,10.05,20196.0
2020-07-17 13:30:00,10.05,10.06,10.03,10.03,7668.0,10.05,10.06,10.03,10.03,7668.0
2020-07-17 13:35:00,10.04,10.04,10.01,10.04,14194.0,10.04,10.04,10.01,10.04,14194.0
2020-07-17 13:40:00,10.04,10.07,10.03,10.07,19425.0,10.04,10.07,10.03,10.07,19425.0
2020-07-17 13:45:00,10.06,10.07,10.03,10.04,10389.0,10.06,10.07,10.03,10.04,10389.0
2020-07-17 13:50:00,10.03,10.04,10.0,10.0,8089.0,10.03,10.04,10.0,10.0,8089.0
2020-07-17 13:55:00,10.0,10.03,10.0,10.01,20212.0,10.0,10.03,10.0,10.01,20212.0
2020-07-17 14:00:00,10.01,10.01,9.99,10.0,18544.0,10.01,10.01,9.99,10.0,18544.0
2020-07-17 14:05:00,10.0,10.01,9.98,10.0,29788.0,10.0,10.01,9.98,10.0,29788.0
2020-07-17 14:10:00,10.0,10.01,9.98,10.01,20536.0,10.0,10.01,9.98,10.01,20536.0
2020-07-17 14:15:00,10.01,10.03,10.0,10.0,20624.0,10.01,10.03,10.0,10.0,20624.0
2020-07-17 14:20:00,10.0,10.01,9.97,9.99,26578.0,10.0,10.01,9.97,9.99,26578.0
2020-07-17 14:25:00,9.98,10.01,9.97,10.0,15177.0,9.98,10.01,9.97,10.0,15177.0
2020-07-17 14:30:00,10.0,10.0,9.98,9.99,6666.0,10.0,10.0,9.98,9.99,6666.0
2020-07-17 14:35:00,9.98,10.01,9.96,10.0,25599.0,9.98,10.01,9.96,10.0,25599.0
2020-07-17 14:40:00,10.0,10.01,9.98,9.99,14864.0,10.0,10.01,9.98,9.99,14864.0
2020-07-17 14:45:00,9.99,9.99,9.96,9.99,21708.0,9.99,9.99,9.96,9.99,21708.0
2020-07-17 14:50:00,9.99,10.02,9.98,10.02,15674.0,9.99,10.02,9.98,10.02,15674.0
2020-07-17 14:55:00,10.02,10.05,10.02,10.03,20800.0,10.02,10.05,10.02,10.03,20800.0
2020-07-17 15:00:00,10.03,10.06,10.03,10.04,17623.0,10.03,10.06,10.03,10.04,17623.0
2020-07-17 15:05:00,10.05,10.08,10.04,10.05,71084.0,10.05,10.08,10.04,10.05,71084.0
2020-07-17 15:10:00,10.05,10.05,10.02,10.02,25008.0,10.05,10.05,10.02,10.02,25008.0
2020-07-17 15:15:00,10.03,10.05,10.02,10.05,27596.0,10.03,10.05,10.02,10.05,27596.0
2020-07-17 15:20:00,10.04,10.07,10.03,10.06,15293.0,10.04,10.07,10.03,10.06,15293.0
2020-07-17 15:25:00,10.05,10.07,10.04,10.05,23291.0,10.05,10.07,10.04,10.05,23291.0
2020-07-17 15:30:00,10.05,10.07,10.04,10.04,26309.0,10.05,10.07,10.04,10.04,26309.0
2020-07-17 15:35:00,10.04,10.05,10.03,10.04,43982.0,10.04,10.05,10.03,10.04,43982.0
2020-07-17 15:40:00,10.04,10.04,10.02,10.04,42381.0,10.04,10.04,10.02,10.04,42381.0
2020-07-17 15:45:00,10.04,10.04,9.99,10.0,41457.0,10.04,10.04,9.99,10.0,41457.0
2020-07-17 15:50:00,9.99,10.0,9.96,9.96,109519.0,9.99,10.0,9.96,9.96,109519.0
2020-07-17 15:55:00,9.96,9.98,9.96,9.98,156516.0,9.96,9.98,9.96,9.98,156516.0
2020-07-20 09:30:00,9.81,9.83,9.75,9.79,42303.0,9.81,9.83,9.75,9.79,42303.0
2020-07-20 09:35:00,9.79,9.79,9.63,9.73,34020.0,9.79,9.79,9.63,9.73,34020.0
2020-07-20 09:40:00,9.72,9.74,9.63,9.67,28517.0,9.72,9.74,9.63,9.67,28517.0
2020-07-20 09:45:00,9.66,9.66,9.58,9.58,45216.0,9.66,9.66,9.58,9.58,45216.0
2020-07-20 09:50:00,9.58,9.62,9.51,9.54,151715.0,9.58,9.62,9.51,9.54,151715.0
2020-07-20 09:55:00,9.55,9.62,9.47,9.5,98190.0,9.55,9.62,9.47,9.5,98190.0
2020-07-20 10:00:00,9.51,9.55,9.46,9.48,92947.0,9.51,9.55,9.46,9.48,92947.0
2020-07-20 10:05:00,9.48,9.66,9.48,9.53,83222.0,9.48,9.66,9.48,9.53,83222.0
2020-07-20 10:10:00,9.53,9.56,9.43,9.46,74666.0,9.53,9.56,9.43,9.46,74666.0
2020-07-20 10:15:00,9.46,9.49,9.42,9.43,48140.0,9.46,9.49,9.42,9.43,48140.0
2020-07-20 10:20:00,9.44,9.49,9.44,9.48,16889.0,9.44,9.49,9.44,9.48,16889.0
2020-07-20 10:25:00,9.48,9.51,9.45,9.46,92400.0,9.48,9.51,9.45,9.46,92400.0
2020-07-20 10:30:00,9.46,9.49,9.42,9.47,84419.0,9.46,9.49,9.42,9.47,84419.0
2020-07-20 10:35:00,9.47,9.5,9.45,9.46,26530.0,9.47,9.5,9.45,9.46,26530.0
2020-07-20 10:40:00,9.46,9.46,9.38,9.45,44169.0,9.46,9.46,9.38,9.45,44169.0
2020-07-20 10:45:00,9.45,9.45,9.38,9.39,55983.0,9.45,9.45,9.38,9.39,55983.0
2020-07-20 10:50:00,9.39,9.44,9.39,9.42,36634.0,9.39,9.44,9.39,9.42,36634.0
2020-07-20 10:55:00,9.43,9.44,9.4,9.42,32082.0,9.43,9.44,9.4,9.42,32082.0
2020-07-20 11:00:00,9.41,9.45,9.39,9.4,36145.0,9.41,9.45,9.39,9.4,36145.0
2020-07-20 11:05:00,9.4,9.43,9.33,9.41,53345.0,9.4,9.43,9.33,9.41,53345.0
2020-07-20 11:10:00,9.42,9.43,9.38,9.38,25600.0,9.42,9.43,9.38,9.38,25600.0
2020-07-20 11:15:00,9.39,9.41,9.37,9.41,22135.0,9.39,9.41,9.37,9.41,22135.0
2020-07-20 11:20:00,9.42,9.44,9.39,9.42,25636.0,9.42,9.44,9.39,9.42,25636.0
2020-07-20 11:25:00,9.44,9.5,9.43,9.5,29061.0,9.44,9.5,9.43,9.5,29061.0
2020-07-20 11:30:00,9.5,9.51,9.42,9.43,39816.0,9.5,9.51,9.42,9.43,39816.0
2020-07-20 11:35:00,9.43,9.5,9.43,9.45,21972.0,9.43,9.5,9.43,9.45,21972.0
2020-07-20 11:40:00,9.45,9.45,9.39,9.41,58497.0,9.45,9.45,9.39,9.41,58497.0
2020-07-20 11:45:00,9.41,9.45,9.39,9.43,24681.0,9.41,9.45,9.39,9.43,24681.0
2020-07-20 11:50:00,9.42,9.44,9.39,9.43,56973.0,9.42,9.44,9.39,9.43,56973.0
2020-07-20 11:55:00,9.43,9.44,9.38,9.39,29905.0,9.43,9.44,9.38,9.39,29905.0
2020-07-20 12:00:00,9.39,9.4,9.36,9.39,41512.0,9.39,9.4,9.36,9.39,41512.0
2020-07-20 12:05:00,9.38,9.43,9.37,9.42,14595.0,9.38,9.43,9.37,9.42,14595.0
2020-07-20 12:10:00,9.43,9.44,9.41,9.42,8364.0,9.43,9.44,9.41,9.42,8364.0
2020-07-20 12:15:00,9.43,9.46,9.42,9.45,16179.0,9.43,9.46,9.42,9.45,16179.0
2020-07-20 12:20:00,9.45,9.47,9.44,9.46,19432.0,9.45,9.47,9.44,9.46,19432.0
2020-07-20 12:25:00,9.46,9.5,9.45,9.49,18283.0,9.46,9.5,9.45,9.49,18283.0
2020-07-20 12:30:00,9.48,9.49,9.45,9.46,14176.0,9.48,9.49,9.45,9.46,14176.0
2020-07-20 12:35:00,9.46,9.5,9.45,9.49,19320.0,9.46,9.5,9.45,9.49,19320.0
2020-07-20 12:40:00,9.5,9.55,9.48,9.55,66734.0,9.5,9.55,9.48,9.55,66734.0
2020-07-20 12:45:00,9.54,9.59,9.52,9.52,33650.0,9.54,9.59,9.52,9.52,33650.0
2020-07-20 12:50:00,9.51,9.54,9.49,9.5,10053.0,9.51,9.54,9.49,9.5,10053.0
2020-07-20 12:55:00,9.5,9.51,9.49,9.5,6003.0,9.5,9.51,9.49,9.5,6003.0
2020-07-20 13:00:00,9.5,9.51,9.48,9.5,9139.0,9.5,9.51,9.48,9.5,9139.0
2020-07-20 13:05:00,9.49,9.5,9.48,9.5,2794.0,9.49,9.5,9.48,9.5,2794.0
2020-07-20 13:10:00,9.49,9.5,9.45,9.46,35736.0,9.49,9.5,9.45,9.46,35736.0
2020-07-20 13:15:00,9.46,9.5,9.45,9.5,20413.0,9.46,9.5,9.45,9.5,20413.0
2020-07-20 13:20:00,9.5,9.52,9.5,9.52,14489.0,9.5,9.52,9.5,9.52,14489.0
2020-07-20 13:25:00,9.51,9.59,9.51,9.58,27973.0,9.51,9.59,9.51,9.58,27973.0
2020-07-20 13:30:00,9.58,9.58,9.54,9.55,36532.0,9.58,9.58,9.54,9.55,36532.0
2020-07-20 13:35:00,9.54,9.56,9.5,9.51,30303.0,9.54,9.56,9.5,9.51,30303.0
2020-07-20 13:40:00,9.5,9.51,9.48,9.49,13466.0,9.5,9.51,9.48,9.49,13466.0
2020-07-20 13:45:00,9.48,9.5,9.46,9.48,42270.0,9.48,9.5,9.46,9.48,42270.0
2020-07-20 13:50:00,9.48,9.49,9.47,9.47,27554.0,9.48,9.49,9.47,9.47,27554.0
2020-07-20 13:55:00,9.47,9.53,9.46,9.52,84589.0,9.47,9.53,9.46,9.52,84589.0
2020-07-20 14:00:00,9.52,9.53,9.5,9.5,16679.0,9.52,9.53,9.5,9.5,16679.0
2020-07-20 14:05:00,9.5,9.51,9.48,9.48,9392.0,9.5,9.51,9.48,9.48,9392.0
2020-07-20 14:10:00,9.49,9.49,9.42,9.42,27072.0,9.49,9.49,9.42,9.42,27072.0
2020-07-20 14:15:00,9.42,9.44,9.4,9.44,28961.0,9.42,9.44,9.4,9.44,28961.0
2020-07-20 14:20:00,9.44,9.45,9.41,9.42,19871.0,9.44,9.45,9.41,9.42,19871.0
2020-07-20 14:25:00,9.42,9.44,9.41,9.42,9949.0,9.42,9.44,9.41,9.42,9949.0
2020-07-20 14:30:00,9.43,9.45,9.42,9.44,15967.0,9.43,9.45,9.42,9.44,15967.0
2020-07-20 14:35:00,9.44,9.45,9.42,9.45,19322.0,9.44,9.45,9.42,9.45,19322.0
2020-07-20 14:40:00,9.45,9.45,9.42,9.43,15782.0,9.45,9.45,9.42,9.43,15782.0
2020-07-20 14:45:00,9.43,9.44,9.42,9.43,12345.0,9.43,9.44,9.42,9.43,12345.0
2020-07-20 14:50:00,9.43,9.43,9.4,9.41,23755.0,9.43,9.43,9.4,9.41,23755.0
2020-07-20 14:55:00,9.41,9.42,9.39,9.39,30165.0,9.41,9.42,9.39,9.39,30165.0
2020-07-20 15:00:00,9.39,9.4,9.37,9.38,18138.0,9.39,9.4,9.37,9.38,18138.0
2020-07-20 15:05:00,9.38,9.39,9.36,9.36,55461.0,9.38,9.39,9.36,9.36,55461.0
2020-07-20 15:10:00,9.37,9.39,9.36,9.36,53834.0,9.37,9.39,9.36,9.36,53834.0
2020-07-20 15:15:00,9.37,9.39,9.36,9.38,24256.0,9.37,9.39,9.36,9.38,24256.0
2020-07-20 15:20:00,9.38,9.4,9.37,9.39,27244.0,9.38,9.4,9.37,9.39,27244.0
2020-07-20 15:25:00,9.39,9.45,9.39,9.44,93626.0,9.39,9.45,9.39,9.44,93626.0
2020-07-20 15:30:00,9.43,9.44,9.41,9.42,66043.0,9.43,9.44,9.41,9.42,66043.0
2020-07-20 15:35:00,9.42,9.46,9.4,9.44,78223.0,9.42,9.46,9.4,9.44,78223.0
2020-07-20 15:40:00,9.44,9.44,9.37,9.38,58010.0,9.44,9.44,9.37,9.38,58010.0
2020-07-20 15:45:00,9.37,9.41,9.37,9.39,113205.0,9.37,9.41,9.37,9.39,113205.0
2020-07-20 15:50:00,9.4,9.41,9.36,9.41,109285.0,9.4,9.41,9.36,9.41,109285.0
2020-07-20 15:55:00,9.41,9.41,9.36,9.38,249499.0,9.41,9.41,9.36,9.38,249499.0
2020-07-21 09:30:00,9.45,9.61,9.42,9.59,56366.0,9.45,9.61,9.42,9.59,56366.0
2020-07-21 09:35:00,9.58,9.66,9.55,9.62,52590.0,9.58,9.66,9.55,9.62,52590.0
2020-07-21 09:40:00,9.63,9.64,9.5,9.61,34673.0,9.63,9.64,9.5,9.61,34673.0
2020-07-21 09:45:00,9.61,9.61,9.51,9.55,25541.0,9.61,9.61,9.51,9.55,25541.0
2020-07-21 09:50:00,9.57,9.6,9.54,9.58,22857.0,9.57,9.6,9.54,9.58,22857.0
2020-07-21 09:55:00,9.6,9.6,9.54,9.57,15089.0,9.6,9.6,9.54,9.57,15089.0
2020-07-21 10:00:00,9.59,9.6,9.53,9.55,18351.0,9.59,9.6,9.53,9.55,18351.0
2020-07-21 10:05:00,9.56,9.64,9.54,9.54,13981.0,9.56,9.64,9.54,9.54,13981.0
2020-07-21 10:10:00,9.53,9.59,9.52,9.57,11823.0,9.53,9.59,9.52,9.57,11823.0
2020-07-21 10:15:00,9.57,9.58,9.54,9.54,14914.0,9.57,9.58,9.54,9.54,14914.0
2020-07-21 10:20:00,9.54,9.57,9.52,9.57,22841.0,9.54,9.57,9.52,9.57,22841.0
2020-07-21 10:25:00,9.57,9.6,9.56,9.58,20231.0,9.57,9.6,9.56,9.58,20231.0
2020-07-21 10:30:00,9.58,9.61,9.57,9.6,10411.0,9.58,9.61,9.57,9.6,10411.0
2020-07-21 10:35:00,9.59,9.68,9.56,9.66,24897.0,9.59,9.68,9.56,9.66,24897.0
2020-07-21 10:40:00,9.66,9.7,9.63,9.63,17330.0,9.66,9.7,9.63,9.63,17330.0
2020-07-21 10:45:00,9.63,9.76,9.63,9.75,55829.0,9.63,9.76,9.63,9.75,55829.0
2020-07-21 10:50:00,9.77,9.83,9.74,9.82,36749.0,9.77,9.83,9.74,9.82,36749.0
2020-07-21 10:55:00,9.82,9.82,9.78,9.8,21499.0,9.82,9.82,9.78,9.8,21499.0
2020-07-21 11:00:00,9.81,9.92,9.78,9.92,86798.0,9.81,9.92,9.78,9.92,86798.0
2020-07-21 11:05:00,9.92,9.97,9.9,9.96,87708.0,9.92,9.97,9.9,9.96,87708.0
2020-07-21 11:10:00,9.97,9.98,9.92,9.94,23921.0,9.97,9.98,9.92,9.94,23921.0
2020-07-21 11:15:00,9.93,9.97,9.91,9.97,32535.0,9.93,9.97,9.91,9.97,32535.0
2020-07-21 11:20:00,9.96,9.96,9.92,9.95,15914.0,9.96,9.96,9.92,9.95,15914.0
2020-07-21 11:25:00,9.95,9.98,9.88,9.93,52845.0,9.95,9.98,9.88,9.93,52845.0
2020-07-21 11:30:00,9.94,9.97,9.9,9.92,27519.0,9.94,9.97,9.9,9.92,27519.0
2020-07-21 11:35:00,9.92,9.98,9.91,9.97,31432.0,9.92,9.98,9.91,9.97,31432.0
2020-07-21 11:40:00,9.97,10.04,9.96,10.04,30962.0,9.97,10.04,9.96,10.04,30962.0
2020-07-21 11:45:00,10.04,10.04,9.99,10.0,12932.0,10.04,10.04,9.99,10.0,12932.0
2020-07-21 11:50:00,10.0,10.02,9.99,10.02,10843.0,10.0,10.02,9.99,10.02,10843.0
2020-07-21 11:55:00,10.02,10.03,10.0,10.03,10766.0,10.02,10.03,10.0,10.03,10766.0
2020-07-21 12:00:00,10.04,10.05,10.0,10.01,10960.0,10.04,10.05,10.0,10.01,10960.0
2020-07-21 12:05:00,10.02,10.05,10.01,10.02,11425.0,10.02,10.05,10.01,10.02,11425.0
2020-07-21 12:10:00,10.01,10.03,9.99,9.99,15742.0,10.01,10.03,9.99,9.99,15742.0
2020-07-21 12:15:00,9.99,9.99,9.92,9.93,24911.0,9.99,9.99,9.92,9.93,24911.0
2020-07-21 12:20:00,9.94,10.0,9.94,9.96,12417.0,9.94,10.0,9.94,9.96,12417.0
2020-07-21 12:25:00,9.96,10.0,9.95,9.97,15280.0,9.96,10.0,9.95,9.97,15280.0
2020-07-21 12:30:00,9.98,9.99,9.96,9.97,9153.0,9.98,9.99,9.96,9.97,9153.0
2020-07-21 12:35:00,9.96,9.97,9.95,9.95,6453.0,9.96,9.97,9.95,9.95,6453.0
2020-07-21 12:40:00,9.95,10.02,9.95,10.01,10910.0,9.95,10.02,9.95,10.01,10910.0
2020-07-21 12:45:00,10.0,10.03,9.99,10.01,16479.0,10.0,10.03,9.99,10.01,16479.0
2020-07-21 12:50:00,10.02,10.06,10.02,10.05,5250.0,10.02,10.06,10.02,10.05,5250.0
2020-07-21 12:55:00,10.05,10.08,10.04,10.07,19522.0,10.05,10.08,10.04,10.07,19522.0
2020-07-21 13:00:00,10.07,10.11,10.07,10.09,22270.0,10.07,10.11,10.07,10.09,22270.0
2020-07-21 13:05:00,10.08,10.08,10.06,10.08,3991.0,10.08,10.08,10.06,10.08,3991.0
2020-07-21 13:10:00,10.07,10.07,10.04,10.05,13214.0,10.07,10.07,10.04,10.05,13214.0
2020-07-21 13:15:00,10.04,10.07,10.03,10.04,14569.0,10.04,10.07,10.03,10.04,14569.0
2020-07-21 13:20:00,10.03,10.05,10.03,10.03,10711.0,10.03,10.05,10.03,10.03,10711.0
2020-07-21 13:25:00,10.03,10.04,10.01,10.03,12407.0,10.03,10.04,10.01,10.03,12407.0
2020-07-21 13:30:00,10.03,10.04,10.01,10.04,12775.0,10.03,10.04,10.01,10.04,12775.0
2020-07-21 13:35:00,10.04,10.07,10.03,10.05,14119.0,10.04,10.07,10.03,10.05,14119.0
2020-07-21 13:40:00,10.06,10.06,10.03,10.03,7586.0,10.06,10.06,10.03,10.03,7586.0
2020-07-21 13:45:00,10.04,10.05,10.02,10.03,8368.0,10.04,10.05,10.02,10.03,8368.0
2020-07-21 13:50:00,10.03,10.05,10.02,10.04,7846.0,10.03,10.05,10.02,10.04,7846.0
2020-07-21 13:55:00,10.04,10.05,10.0,10.02,14050.0,10.04,10.05,10.0,10.02,14050.0
2020-07-21 14:00:00,10.02,10.03,9.99,10.01,16805.0,10.02,10.03,9.99,10.01,16805.0
2020-07-21 14:05:00,10.0,10.03,9.98,9.98,18794.0,10.0,10.03,9.98,9.98,18794.0
2020-07-21 14:10:00,9.97,9.98,9.96,9.97,12826.0,9.97,9.98,9.96,9.97,12826.0
2020-07-21 14:15:00,9.97,9.98,9.95,9.97,16947.0,9.97,9.98,9.95,9.97,16947.0
2020-07-21 14:20:00,9.96,9.99,9.96,9.96,13286.0,9.96,9.99,9.96,9.96,13286.0
2020-07-21 14:25:00,9.96,9.96,9.95,9.95,14941.0,9.96,9.96,9.95,9.95,14941.0
2020-07-21 14:30:00,9.95,9.95,9.91,9.91,24676.0,9.95,9.95,9.91,9.91,24676.0
2020-07-21 14:35:00,9.92,9.96,9.91,9.95,54856.0,9.92,9.96,9.91,9.95,54856.0
2020-07-21 14:40:00,9.95,9.95,9.9,9.9,17774.0,9.95,9.95,9.9,9.9,17774.0
2020-07-21 14:45:00,9.9,9.92,9.88,9.9,43702.0,9.9,9.92,9.88,9.9,43702.0
2020-07-21 14:50:00,9.9,9.91,9.88,9.88,25878.0,9.9,9.91,9.88,9.88,25878.0
2020-07-21 14:55:00,9.88,9.95,9.87,9.95,36445.0,9.88,9.95,9.87,9.95,36445.0
2020-07-21 15:00:00,9.94,9.95,9.81,9.86,114907.0,9.94,9.95,9.81,9.86,114907.0
2020-07-21 15:05:00,9.86,9.91,9.85,9.9,32303.0,9.86,9.91,9.85,9.9,32303.0
2020-07-21 15:10:00,9.91,9.92,9.86,9.86,37359.0,9.91,9.92,9.86,9.86,37359.0
2020-07-21 15:15:00,9.86,9.89,9.84,9.87,28911.0,9.86,9.89,9.84,9.87,28911.0
2020-07-21 15:20:00,9.86,9.89,9.85,9.86,25294.0,9.86,9.89,9.85,9.86,25294.0
2020-07-21 15:25:00,9.86,9.87,9.84,9.85,21674.0,9.86,9.87,9.84,9.85,21674.0
2020-07-21 15:30:00,9.86,9.92,9.85,9.89,44939.0,9.86,9.92,9.85,9.89,44939.0
2020-07-21 15:35:00,9.89,9.9,9.85,9.87,33794.0,9.89,9.9,9.85,9.87,33794.0
2020-07-21 15:40:00,9.87,9.88,9.86,9.88,26441.0,9.87,9.88,9.86,9.88,26441.0
2020-07-21 15:45:00,9.88,9.89,9.85,9.87,55514.0,9.88,9.89,9.85,9.87,55514.0
2020-07-21 15:50:00,9.86,9.88,9.83,9.88,92273.0,9.86,9.88,9.83,9.88,92273.0
2020-07-21 15:55:00,9.88,9.91,9.83,9.86,259531.0,9.88,9.91,9.83,9.86,259531.0
2020-07-22 09:30:00,9.76,9.82,9.68,9.74,36936.0,9.76,9.82,9.68,9.74,36936.0
2020-07-22 09:35:00,9.75,9.87,9.73,9.85,29565.0,9.75,9.87,9.73,9.85,29565.0
2020-07-22 09:40:00,9.85,10.03,9.85,10.01,57525.0,9.85,10.03,9.85,10.01,57525.0
2020-07-22 09:45:00,10.0,10.03,9.97,10.01,24391.0,10.0,10.03,9.97,10.01,24391.0
2020-07-22 09:50:00,10.0,10.02,9.93,9.97,29937.0,10.0,10.02,9.93,9.97,29937.0
2020-07-22 09:55:00,9.96,9.96,9.88,9.88,17345.0,9.96,9.96,9.88,9.88,17345.0
2020-07-22 10:00:00,9.88,9.93,9.86,9.9,25325.0,9.88,9.93,9.86,9.9,25325.0
2020-07-22 10:05:00,9.9,9.9,9.8,9.85,42244.0,9.9,9.9,9.8,9.85,42244.0
2020-07-22 10:10:00,9.85,9.85,9.76,9.76,30688.0,9.85,9.85,9.76,9.76,30688.0
2020-07-22 10:15:00,9.77,9.9,9.76,9.89,26093.0,9.77,9.9,9.76,9.89,26093.0
2020-07-22 10:20:00,9.9,9.94,9.88,9.94,20837.0,9.9,9.94,9.88,9.94,20837.0
2020-07-22 10:25:00,9.94,9.95,9.86,9.87,57337.0,9.94,9.95,9.86,9.87,57337.0
2020-07-22 10:30:00,9.87,9.93,9.87,9.88,13298.0,9.87,9.93,9.87,9.88,13298.0
2020-07-22 10:35:00,9.88,9.95,9.86,9.94,24825.0,9.88,9.95,9.86,9.94,24825.0
2020-07-22 10:40:00,9.95,9.96,9.87,9.88,36021.0,9.95,9.96,9.87,9.88,36021.0
2020-07-22 10:45:00,9.88,9.91,9.84,9.84,26485.0,9.88,9.91,9.84,9.84,26485.0
2020-07-22 10:50:00,9.85,9.94,9.83,9.94,17562.0,9.85,9.94,9.83,9.94,17562.0
2020-07-22 10:55:00,9.94,9.97,9.92,9.96,16410.0,9.94,9.97,9.92,9.96,16410.0
2020-07-22 11:00:00,9.96,10.0,9.89,9.9,23478.0,9.96,10.0,9.89,9.9,23478.0
2020-07-22 11:05:00,9.9,9.9,9.85,9.85,31993.0,9.9,9.9,9.85,9.85,31993.0
2020-07-22 11:10:00,9.84,9.88,9.83,9.87,89354.0,9.84,9.88,9.83,9.87,89354.0
2020-07-22 11:15:00,9.87,9.91,9.85,9.86,37410.0,9.87,9.91,9.85,9.86,37410.0
2020-07-22 11:20:00,9.86,9.94,9.86,9.91,29276.0,9.86,9.94,9.86,9.91,29276.0
2020-07-22 11:25:00,9.91,9.93,9.9,9.92,9489.0,9.91,9.93,9.9,9.92,9489.0
2020-07-22 11:30:00,9.93,9.93,9.85,9.85,31377.0,9.93,9.93,9.85,9.85,31377.0
2020-07-22 11:35:00,9.84,9.84,9.82,9.83,7678.0,9.84,9.84,9.82,9.83,7678.0
2020-07-22 11:40:00,9.83,9.84,9.8,9.81,8800.0,9.83,9.84,9.8,9.81,8800.0
2020-07-22 11:45:00,9.8,9.83,9.78,9.82,19708.0,9.8,9.83,9.78,9.82,19708.0
2020-07-22 11:50:00,9.82,9.84,9.81,9.84,8234.0,9.82,9.84,9.81,9.84,8234.0
2020-07-22 11:55:00,9.83,9.84,9.8,9.81,9247.0,9.83,9.84,9.8,9.81,9247.0
2020-07-22 12:00:00,9.82,9.83,9.8,9.81,7011.0,9.82,9.83,9.8,9.81,7011.0
2020-07-22 12:05:00,9.81,9.82,9.78,9.78,10969.0,9.81,9.82,9.78,9.78,10969.0
2020-07-22 12:10:00,9.78,9.82,9.77,9.8,18235.0,9.78,9.82,9.77,9.8,18235.0
2020-07-22 12:15:00,9.81,9.83,9.8,9.82,7420.0,9.81,9.83,9.8,9.82,7420.0
2020-07-22 12:20:00,9.82,9.83,9.81,9.83,2713.0,9.82,9.83,9.81,9.83,2713.0
2020-07-22 12:25:00,9.82,9.83,9.81,9.82,9923.0,9.82,9.83,9.81,9.82,9923.0
2020-07-22 12:30:00,9.83,9.86,9.81,9.86,9912.0,9.83,9.86,9.81,9.86,9912.0
2020-07-22 12:35:00,9.86,9.86,9.84,9.86,5431.0,9.86,9.86,9.84,9.86,5431.0
2020-07-22 12:40:00,9.86,9.86,9.83,9.85,6738.0,9.86,9.86,9.83,9.85,6738.0
2020-07-22 12:45:00,9.85,9.86,9.83,9.86,12019.0,9.85,9.86,9.83,9.86,12019.0
2020-07-22 12:50:00,9.86,9.9,9.85,9.9,17338.0,9.86,9.9,9.85,9.9,17338.0
2020-07-22 12:55:00,9.89,9.93,9.88,9.92,31564.0,9.89,9.93,9.88,9.92,31564.0
2020-07-22 13:00:00,9.92,9.94,9.91,9.94,19001.0,9.92,9.94,9.91,9.94,19001.0
2020-07-22 13:05:00,9.94,9.94,9.91,9.91,14890.0,9.94,9.94,9.91,9.91,14890.0
2020-07-22 13:10:00,9.91,9.94,9.91,9.94,8202.0,9.91,9.94,9.91,9.94,8202.0
2020-07-22 13:15:00,9.94,9.94,9.93,9.94,1200.0,9.94,9.94,9.93,9.94,1200.0
2020-07-22 13:20:00,9.94,10.01,9.93,10.01,83250.0,9.94,10.01,9.93,10.01,83250.0
2020-07-22 13:25:00,10.02,10.03,9.97,9.97,27885.0,10.02,10.03,9.97,9.97,27885.0
2020-07-22 13:30:00,9.97,9.98,9.94,9.95,11303.0,9.97,9.98,9.94,9.95,11303.0
2020-07-22 13:35:00,9.95,9.95,9.9,9.92,9124.0,9.95,9.95,9.9,9.92,9124.0
2020-07-22 13:40:00,9.92,9.94,9.91,9.92,7800.0,9.92,9.94,9.91,9.92,7800.0
2020-07-22 13:45:00,9.92,9.94,9.91,9.93,22487.0,9.92,9.94,9.91,9.93,22487.0
2020-07-22 13:50:00,9.93,9.94,9.9,9.91,9668.0,9.93,9.94,9.9,9.91,9668.0
2020-07-22 13:55:00,9.91,9.91,9.9,9.91,2900.0,9.91,9.91,9.9,9.91,2900.0
2020-07-22 14:00:00,9.9,9.92,9.89,9.92,9394.0,9.9,9.92,9.89,9.92,9394.0
2020-07-22 14:05:00,9.92,9.92,9.9,9.9,10357.0,9.92,9.92,9.9,9.9,10357.0
2020-07-22 14:10:00,9.91,9.94,9.89,9.93,35932.0,9.91,9.94,9.89,9.93,35932.0
2020-07-22 14:15:00,9.92,9.93,9.89,9.89,11779.0,9.92,9.93,9.89,9.89,11779.0
2020-07-22 14:20:00,9.89,9.94,9.88,9.9,63567.0,9.89,9.94,9.88,9.9,63567.0
2020-07-22 14:25:00,9.91,9.91,9.89,9.9,22315.0,9.91,9.91,9.89,9.9,22315.0
2020-07-22 14:30:00,9.9,9.92,9.86,9.86,38089.0,9.9,9.92,9.86,9.86,38089.0
2020-07-22 14:35:00,9.86,9.86,9.79,9.79,16568.0,9.86,9.86,9.79,9.79,16568.0
2020-07-22 14:40:00,9.79,9.81,9.77,9.81,21202.0,9.79,9.81,9.77,9.81,21202.0
2020-07-22 14:45:00,9.8,9.85,9.8,9.85,27504.0,9.8,9.85,9.8,9.85,27504.0
2020-07-22 14:50:00,9.85,9.88,9.85,9.87,13993.0,9.85,9.88,9.85,9.87,13993.0
2020-07-22 14:55:00,9.87,9.89,9.86,9.88,9102.0,9.87,9.89,9.86,9.88,9102.0
2020-07-22 15:00:00,9.89,9.9,9.86,9.86,15091.0,9.89,9.9,9.86,9.86,15091.0
2020-07-22 15:05:00,9.87,9.88,9.86,9.88,18963.0,9.87,9.88,9.86,9.88,18963.0
2020-07-22 15:10:00,9.88,9.88,9.86,9.87,20380.0,9.88,9.88,9.86,9.87,20380.0
2020-07-22 15:15:00,9.87,9.92,9.86,9.92,39870.0,9.87,9.92,9.86,9.92,39870.0
2020-07-22 15:20:00,9.93,9.93,9.91,9.92,16761.0,9.93,9.93,9.91,9.92,16761.0
2020-07-22 15:25:00,9.92,9.92,9.88,9.91,33347.0,9.92,9.92,9.88,9.91,33347.0
2020-07-22 15:30:00,9.91,9.94,9.91,9.93,38152.0,9.91,9.94,9.91,9.93,38152.0
2020-07-22 15:35:00,9.94,9.96,9.92,9.93,63216.0,9.94,9.96,9.92,9.93,63216.0
2020-07-22 15:40:00,9.93,9.95,9.93,9.94,22322.0,9.93,9.95,9.93,9.94,22322.0
2020-07-22 15:45:00,9.93,9.94,9.93,9.94,32316.0,9.93,9.94,9.93,9.94,32316.0
2020-07-22 15:50:00,9.94,9.97,9.93,9.97,104042.0,9.94,9.97,9.93,9.97,104042.0
2020-07-22 15:55:00,9.97,9.98,9.96,9.97,133167.0,9.97,9.98,9.96,9.97,133167.0
2020-07-23 09:30:00,9.94,10.13,9.94,10.09,45785.0,9.94,10.13,9.94,10.09,45785.0
2020-07-23 09:35:00,10.12,10.16,10.04,10.1,39855.0,10.12,10.16,10.04,10.1,39855.0
2020-07-23 09:40:00,10.09,10.09,9.95,10.02,26731.0,10.09,10.09,9.95,10.02,26731.0
2020-07-23 09:45:00,10.03,10.07,10.01,10.06,8228.0,10.03,10.07,10.01,10.06,8228.0
2020-07-23 09:50:00,10.06,10.08,10.05,10.05,11697.0,10.06,10.08,10.05,10.05,11697.0
2020-07-23 09:55:00,10.05,10.08,10.04,10.06,5477.0,10.05,10.08,10.04,10.06,5477.0
2020-07-23 10:00:00,10.07,10.09,9.96,10.0,33354.0,10.07,10.09,9.96,10.0,33354.0
2020-07-23 10:05:00,10.01,10.08,10.0,10.03,14531.0,10.01,10.08,10.0,10.03,14531.0
2020-07-23 10:10:00,10.02,10.05,10.0,10.01,11507.0,10.02,10.05,10.0,10.01,11507.0
2020-07-23 10:15:00,10.02,10.03,9.96,9.99,16832.0,10.02,10.03,9.96,9.99,16832.0
2020-07-23 10:20:00,9.99,10.03,9.98,10.01,29358.0,9.99,10.03,9.98,10.01,29358.0
2020-07-23 10:25:00,10.02,10.06,10.01,10.04,9332.0,10.02,10.06,10.01,10.04,9332.0
2020-07-23 10:30:00,10.04,10.08,10.03,10.07,9595.0,10.04,10.08,10.03,10.07,9595.0
2020-07-23 10:35:00,10.06,10.07,10.0,10.07,22162.0,10.06,10.07,10.0,10.07,22162.0
2020-07-23 10:40:00,10.08,10.1,10.05,10.05,9620.0,10.08,10.1,10.05,10.05,9620.0
2020-07-23 10:45:00,10.05,10.05,9.99,10.04,21390.0,10.05,10.05,9.99,10.04,21390.0
2020-07-23 10:50:00,10.05,10.08,10.05,10.05,11385.0,10.05,10.08,10.05,10.05,11385.0
2020-07-23 10:55:00,10.05,10.06,10.03,10.04,3717.0,10.05,10.06,10.03,10.04,3717.0
2020-07-23 11:00:00,10.05,10.08,10.05,10.06,12703.0,10.05,10.08,10.05,10.06,12703.0
2020-07-23 11:05:00,10.05,10.06,10.02,10.05,8556.0,10.05,10.06,10.02,10.05,8556.0
2020-07-23 11:10:00,10.06,10.08,10.04,10.07,13491.0,10.06,10.08,10.04,10.07,13491.0
2020-07-23 11:15:00,10.08,10.08,10.06,10.07,3583.0,10.08,10.08,10.06,10.07,3583.0
2020-07-23 11:20:00,10.08,10.11,10.07,10.08,16458.0,10.08,10.11,10.07,10.08,16458.0
2020-07-23 11:25:00,10.08,10.09,10.06,10.08,8204.0,10.08,10.09,10.06,10.08,8204.0
2020-07-23 11:30:00,10.09,10.1,10.03,10.07,20246.0,10.09,10.1,10.03,10.07,20246.0
2020-07-23 11:35:00,10.06,10.12,10.06,10.12,11408.0,10.06,10.12,10.06,10.12,11408.0
2020-07-23 11:40:00,10.12,10.17,10.11,10.15,24901.0,10.12,10.17,10.11,10.15,24901.0
2020-07-23 11:45:00,10.15,10.19,10.15,10.19,21780.0,10.15,10.19,10.15,10.19,21780.0
2020-07-23 11:50:00,10.18,10.2,10.18,10.2,10894.0,10.18,10.2,10.18,10.2,10894.0
2020-07-23 11:55:00,10.2,10.23,10.19,10.22,12136.0,10.2,10.23,10.19,10.22,12136.0
2020-07-23 12:00:00,10.23,10.26,10.22,10.22,38721.0,10.23,10.26,10.22,10.22,38721.0
2020-07-23 12:05:00,10.22,10.24,10.21,10.22,15126.0,10.22,10.24,10.21,10.22,15126.0
2020-07-23 12:10:00,10.22,10.24,10.22,10.23,7900.0,10.22,10.24,10.22,10.23,7900.0
2020-07-23 12:15:00,10.22,10.24,10.21,10.22,9364.0,10.22,10.24,10.21,10.22,9364.0
2020-07-23 12:20:00,10.23,10.23,10.18,10.19,3400.0,10.23,10.23,10.18,10.19,3400.0
2020-07-23 12:25:00,10.19,10.2,10.17,10.19,8827.0,10.19,10.2,10.17,10.19,8827.0
2020-07-23 12:30:00,10.19,10.2,10.18,10.19,3706.0,10.19,10.2,10.18,10.19,3706.0
2020-07-23 12:35:00,10.19,10.2,10.17,10.17,7561.0,10.19,10.2,10.17,10.17,7561.0
2020-07-23 12:40:00,10.17,10.23,10.17,10.22,9400.0,10.17,10.23,10.17,10.22,9400.0
2020-07-23 12:45:00,10.22,10.24,10.2,10.21,17694.0,10.22,10.24,10.2,10.21,17694.0
2020-07-23 12:50:00,10.2,10.27,10.2,10.26,17520.0,10.2,10.27,10.2,10.26,17520.0
2020-07-23 12:55:00,10.26,10.27,10.21,10.22,15494.0,10.26,10.27,10.21,10.22,15494.0
2020-07-23 13:00:00,10.22,10.24,10.21,10.21,15033.0,10.22,10.24,10.21,10.21,15033.0
2020-07-23 13:05:00,10.21,10.22,10.16,10.17,10235.0,10.21,10.22,10.16,10.17,10235.0
2020-07-23 13:10:00,10.17,10.17,10.15,10.17,11649.0,10.17,10.17,10.15,10.17,11649.0
2020-07-23 13:15:00,10.17,10.19,10.15,10.19,18760.0,10.17,10.19,10.15,10.19,18760.0
2020-07-23 13:20:00,10.18,10.19,10.14,10.16,50362.0,10.18,10.19,10.14,10.16,50362.0
2020-07-23 13:25:00,10.16,10.21,10.16,10.21,10063.0,10.16,10.21,10.16,10.21,10063.0
2020-07-23 13:30:00,10.2,10.21,10.17,10.18,11516.0,10.2,10.21,10.17,10.18,11516.0
2020-07-23 13:35:00,10.19,10.2,10.17,10.18,14146.0,10.19,10.2,10.17,10.18,14146.0
2020-07-23 13:40:00,10.17,10.17,10.11,10.13,9373.0,10.17,10.17,10.11,10.13,9373.0
2020-07-23 13:45:00,10.13,10.15,10.12,10.13,14807.0,10.13,10.15,10.12,10.13,14807.0
2020-07-23 13:50:00,10.13,10.15,10.12,10.12,21345.0,10.13,10.15,10.12,10.12,21345.0
2020-07-23 13:55:00,10.11,10.11,10.08,10.08,18586.0,10.11,10.11,10.08,10.08,18586.0
2020-07-23 14:00:00,10.09,10.11,10.08,10.11,12667.0,10.09,10.11,10.08,10.11,12667.0
2020-07-23 14:05:00,10.1,10.13,10.09,10.11,12362.0,10.1,10.13,10.09,10.11,12362.0
2020-07-23 14:10:00,10.12,10.12,10.08,10.09,14757.0,10.12,10.12,10.08,10.09,14757.0
2020-07-23 14:15:00,10.09,10.09,10.02,10.06,14135.0,10.09,10.09,10.02,10.06,14135.0
2020-07-23 14:20:00,10.06,10.1,10.04,10.09,18883.0,10.06,10.1,10.04,10.09,18883.0
2020-07-23 14:25:00,10.09,10.11,10.09,10.11,12257.0,10.09,10.11,10.09,10.11,12257.0
2020-07-23 14:30:00,10.11,10.12,10.08,10.11,10889.0,10.11,10.12,10.08,10.11,10889.0
2020-07-23 14:35:00,10.12,10.12,10.09,10.1,10446.0,10.12,10.12,10.09,10.1,10446.0
2020-07-23 14:40:00,10.1,10.16,10.1,10.15,19607.0,10.1,10.16,10.1,10.15,19607.0
2020-07-23 14:45:00,10.15,10.18,10.13,10.18,19775.0,10.15,10.18,10.13,10.18,19775.0
2020-07-23 14:50:00,10.19,10.19,10.17,10.19,15729.0,10.19,10.19,10.17,10.19,15729.0
2020-07-23 14:55:00,10.18,10.19,10.15,10.19,21736.0,10.18,10.19,10.15,10.19,21736.0
2020-07-23 15:00:00,10.19,10.19,10.17,10.19,14517.0,10.19,10.19,10.17,10.19,14517.0
2020-07-23 15:05:00,10.19,10.21,10.17,10.18,42525.0,10.19,10.21,10.17,10.18,42525.0
2020-07-23 15:10:00,10.18,10.21,10.16,10.21,43335.0,10.18,10.21,10.16,10.21,43335.0
2020-07-23 15:15:00,10.2,10.21,10.19,10.2,22922.0,10.2,10.21,10.19,10.2,22922.0
2020-07-23 15:20:00,10.21,10.22,10.17,10.19,45436.0,10.21,10.22,10.17,10.19,45436.0
2020-07-23 15:25:00,10.19,10.22,10.18,10.21,34308.0,10.19,10.22,10.18,10.21,34308.0
2020-07-23 15:30:00,10.21,10.24,10.17,10.21,61643.0,10.21,10.24,10.17,10.21,61643.0
2020-07-23 15:35:00,10.21,10.25,10.21,10.25,45652.0,10.21,10.25,10.21,10.25,45652.0
2020-07-23 15:40:00,10.24,10.25,10.2,10.22,36283.0,10.24,10.25,10.2,10.22,36283.0
2020-07-23 15:45:00,10.21,10.26,10.21,10.24,66849.0,10.21,10.26,10.21,10.24,66849.0
2020-07-23 15:50:00,10.23,10.25,10.21,10.25,72541.0,10.23,10.25,10.21,10.25,72541.0
2020-07-23 15:55:00,10.25,10.27,10.22,10.22,112874.0,10.25,10.27,10.22,10.22,112874.0
2020-07-24 09:30:00,10.21,10.43,10.2,10.28,35856.0,10.21,10.43,10.2,10.28,35856.0
2020-07-24 09:35:00,10.28,10.29,10.19,10.26,12972.0,10.28,10.29,10.19,10.26,12972.0
2020-07-24 09:40:00,10.23,10.29,10.2,10.26,16400.0,10.23,10.29,10.2,10.26,16400.0
2020-07-24 09:45:00,10.26,10.4,10.26,10.37,30363.0,10.26,10.4,10.26,10.37,30363.0
2020-07-24 09:50:00,10.4,10.41,10.29,10.29,11217.0,10.4,10.41,10.29,10.29,11217.0
2020-07-24 09:55:00,10.28,10.29,10.23,10.29,18039.0,10.28,10.29,10.23,10.29,18039.0
2020-07-24 10:00:00,10.28,10.3,10.24,10.25,12922.0,10.28,10.3,10.24,10.25,12922.0
2020-07-24 10:05:00,10.24,10.27,10.23,10.26,18497.0,10.24,10.27,10.23,10.26,18497.0
2020-07-24 10:10:00,10.24,10.27,10.22,10.25,12750.0,10.24,10.27,10.22,10.25,12750.0
2020-07-24 10:15:00,10.24,10.29,10.21,10.25,13729.0,10.24,10.29,10.21,10.25,13729.0
2020-07-24 10:20:00,10.23,10.26,10.21,10.26,15371.0,10.23,10.26,10.21,10.26,15371.0
2020-07-24 10:25:00,10.27,10.28,10.25,10.26,17089.0,10.27,10.28,10.25,10.26,17089.0
2020-07-24 10:30:00,10.27,10.28,10.26,10.26,11440.0,10.27,10.28,10.26,10.26,11440.0
2020-07-24 10:35:00,10.27,10.35,10.27,10.35,23186.0,10.27,10.35,10.27,10.35,23186.0
2020-07-24 10:40:00,10.35,10.37,10.35,10.36,12306.0,10.35,10.37,10.35,10.36,12306.0
2020-07-24 10:45:00,10.36,10.4,10.36,10.37,20618.0,10.36,10.4,10.36,10.37,20618.0
2020-07-24 10:50:00,10.36,10.38,10.33,10.34,9999.0,10.36,10.38,10.33,10.34,9999.0
2020-07-24 10:55:00,10.34,10.35,10.32,10.33,8953.0,10.34,10.35,10.32,10.33,8953.0
2020-07-24 11:00:00,10.33,10.35,10.3,10.34,34283.0,10.33,10.35,10.3,10.34,34283.0
2020-07-24 11:05:00,10.32,10.35,10.32,10.34,19253.0,10.32,10.35,10.32,10.34,19253.0
2020-07-24 11:10:00,10.35,10.38,10.31,10.32,21367.0,10.35,10.38,10.31,10.32,21367.0
2020-07-24 11:15:00,10.32,10.35,10.32,10.33,11158.0,10.32,10.35,10.32,10.33,11158.0
2020-07-24 11:20:00,10.33,10.34,10.31,10.31,14365.0,10.33,10.34,10.31,10.31,14365.0
2020-07-24 11:25:00,10.32,10.34,10.28,10.29,8549.0,10.32,10.34,10.28,10.29,8549.0
2020-07-24 11:30:00,10.29,10.31,10.28,10.29,11421.0,10.29,10.31,10.28,10.29,11421.0
2020-07-24 11:35:00,10.29,10.33,10.29,10.3,11030.0,10.29,10.33,10.29,10.3,11030.0
2020-07-24 11:40:00,10.3,10.32,10.28,10.29,17899.0,10.3,10.32,10.28,10.29,17899.0
2020-07-24 11:45:00,10.29,10.29,10.28,10.28,9936.0,10.29,10.29,10.28,10.28,9936.0
2020-07-24 11:50:00,10.28,10.32,10.28,10.29,16959.0,10.28,10.32,10.28,10.29,16959.0
2020-07-24 11:55:00,10.3,10.31,10.27,10.28,7215.0,10.3,10.31,10.27,10.28,7215.0
2020-07-24 12:00:00,10.29,10.31,10.26,10.28,12404.0,10.29,10.31,10.26,10.28,12404.0
2020-07-24 12:05:00,10.27,10.28,10.23,10.25,11675.0,10.27,10.28,10.23,10.25,11675.0
2020-07-24 12:10:00,10.25,10.25,10.24,10.24,6949.0,10.25,10.25,10.24,10.24,6949.0
2020-07-24 12:15:00,10.24,10.27,10.24,10.25,15180.0,10.24,10.27,10.24,10.25,15180.0
2020-07-24 12:20:00,10.25,10.3,10.25,10.29,10939.0,10.25,10.3,10.25,10.29,10939.0
2020-07-24 12:25:00,10.3,10.32,10.28,10.29,15642.0,10.3,10.32,10.28,10.29,15642.0
2020-07-24 12:30:00,10.29,10.29,10.26,10.29,22560.0,10.29,10.29,10.26,10.29,22560.0
2020-07-24 12:35:00,10.29,10.29,10.24,10.26,16869.0,10.29,10.29,10.24,10.26,16869.0
2020-07-24 12:40:00,10.26,10.26,10.23,10.23,28075.0,10.26,10.26,10.23,10.23,28075.0
2020-07-24 12:45:00,10.23,10.23,10.18,10.19,17605.0,10.23,10.23,10.18,10.19,17605.0
2020-07-24 12:50:00,10.19,10.25,10.18,10.22,25858.0,10.19,10.25,10.18,10.22,25858.0
2020-07-24 12:55:00,10.22,10.23,10.18,10.21,13108.0,10.22,10.23,10.18,10.21,13108.0
2020-07-24 13:00:00,10.21,10.21,10.19,10.2,6478.0,10.21,10.21,10.19,10.2,6478.0
2020-07-24 13:05:00,10.17,10.19,10.14,10.17,35026.0,10.17,10.19,10.14,10.17,35026.0
2020-07-24 13:10:00,10.15,10.17,10.13,10.14,9345.0,10.15,10.17,10.13,10.14,9345.0
2020-07-24 13:15:00,10.11,10.15,10.11,10.15,5109.0,10.11,10.15,10.11,10.15,5109.0
2020-07-24 13:20:00,10.15,10.15,10.12,10.12,10221.0,10.15,10.15,10.12,10.12,10221.0
2020-07-24 13:25:00,10.12,10.14,10.12,10.14,9057.0,10.12,10.14,10.12,10.14,9057.0
2020-07-24 13:30:00,10.13,10.14,10.11,10.13,18483.0,10.13,10.14,10.11,10.13,18483.0
2020-07-24 13:35:00,10.13,10.15,10.11,10.11,29244.0,10.13,10.15,10.11,10.11,29244.0
2020-07-24 13:40:00,10.12,10.12,10.08,10.09,15436.0,10.12,10.12,10.08,10.09,15436.0
2020-07-24 13:45:00,10.08,10.1,10.07,10.1,9843.0,10.08,10.1,10.07,10.1,9843.0
2020-07-24 13:50:00,10.1,10.13,10.09,10.12,17051.0,10.1,10.13,10.09,10.12,17051.0
2020-07-24 13:55:00,10.11,10.12,10.09,10.1,2700.0,10.11,10.12,10.09,10.1,2700.0
2020-07-24 14:00:00,10.1,10.12,10.09,10.12,10506.0,10.1,10.12,10.09,10.12,10506.0
2020-07-24 14:05:00,10.12,10.13,10.11,10.13,13380.0,10.12,10.13,10.11,10.13,13380.0
2020-07-24 14:10:00,10.12,10.14,10.06,10.08,34810.0,10.12,10.14,10.06,10.08,34810.0
2020-07-24 14:15:00,10.08,10.09,10.06,10.09,10593.0,10.08,10.09,10.06,10.09,10593.0
2020-07-24 14:20:00,10.08,10.11,10.08,10.1,12696.0,10.08,10.11,10.08,10.1,12696.0
2020-07-24 14:25:00,10.1,10.11,10.05,10.05,9390.0,10.1,10.11,10.05,10.05,9390.0
2020-07-24 14:30:00,10.05,10.07,10.03,10.07,25261.0,10.05,10.07,10.03,10.07,25261.0
2020-07-24 14:35:00,10.05,10.06,10.01,10.02,41351.0,10.05,10.06,10.01,10.02,41351.0
2020-07-24 14:40:00,10.02,10.02,9.98,9.99,35184.0,10.02,10.02,9.98,9.99,35184.0
2020-07-24 14:45:00,9.99,10.0,9.95,9.97,59855.0,9.99,10.0,9.95,9.97,59855.0
2020-07-24 14:50:00,9.96,9.97,9.95,9.96,53410.0,9.96,9.97,9.95,9.96,53410.0
2020-07-24 14:55:00,9.96,9.96,9.92,9.94,26886.0,9.96,9.96,9.92,9.94,26886.0
2020-07-24 15:00:00,9.95,9.98,9.94,9.96,37697.0,9.95,9.98,9.94,9.96,37697.0
2020-07-24 15:05:00,9.96,9.96,9.92,9.92,49721.0,9.96,9.96,9.92,9.92,49721.0
2020-07-24 15:10:00,9.92,9.95,9.92,9.93,19669.0,9.92,9.95,9.92,9.93,19669.0
2020-07-24 15:15:00,9.93,9.96,9.9,9.94,75281.0,9.93,9.96,9.9,9.94,75281.0
2020-07-24 15:20:00,9.93,9.96,9.92,9.92,46127.0,9.93,9.96,9.92,9.92,46127.0
2020-07-24 15:25:00,9.91,9.96,9.89,9.94,54093.0,9.91,9.96,9.89,9.94,54093.0
2020-07-24 15:30:00,9.93,9.95,9.91,9.92,17435.0,9.93,9.95,9.91,9.92,17435.0
2020-07-24 15:35:00,9.92,9.96,9.91,9.95,27152.0,9.92,9.96,9.91,9.95,27152.0
2020-07-24 15:40:00,9.96,9.96,9.92,9.93,30813.0,9.96,9.96,9.92,9.93,30813.0
2020-07-24 15:45:00,9.92,9.93,9.87,9.88,59651.0,9.92,9.93,9.87,9.88,59651.0
2020-07-24 15:50:00,9.88,9.9,9.84,9.84,44189.0,9.88,9.9,9.84,9.84,44189.0
2020-07-24 15:55:00,9.84,9.86,9.83,9.85,185969.0,9.84,9.86,9.83,9.85,185969.0
2020-07-27 09:30:00,9.85,9.91,9.57,9.57,35105.0,9.85,9.91,9.57,9.57,35105.0
2020-07-27 09:35:00,9.54,9.55,9.46,9.48,43846.0,9.54,9.55,9.46,9.48,43846.0
2020-07-27 09:40:00,9.47,9.6,9.46,9.48,59991.0,9.47,9.6,9.46,9.48,59991.0
2020-07-27 09:45:00,9.48,9.51,9.42,9.42,35544.0,9.48,9.51,9.42,9.42,35544.0
2020-07-27 09:50:00,9.43,9.66,9.41,9.55,110662.0,9.43,9.66,9.41,9.55,110662.0
2020-07-27 09:55:00,9.54,9.65,9.5,9.61,86238.0,9.54,9.65,9.5,9.61,86238.0
2020-07-27 10:00:00,9.62,9.62,9.46,9.51,52682.0,9.62,9.62,9.46,9.51,52682.0
2020-07-27 10:05:00,9.51,9.59,9.45,9.59,72385.0,9.51,9.59,9.45,9.59,72385.0
2020-07-27 10:10:00,9.59,9.69,9.59,9.65,22817.0,9.59,9.69,9.59,9.65,22817.0
2020-07-27 10:15:00,9.63,9.68,9.61,9.64,33319.0,9.63,9.68,9.61,9.64,33319.0
2020-07-27 10:20:00,9.63,9.74,9.62,9.64,34352.0,9.63,9.74,9.62,9.64,34352.0
2020-07-27 10:25:00,9.65,9.66,9.59,9.62,18445.0,9.65,9.66,9.59,9.62,18445.0
2020-07-27 10:30:00,9.61,9.64,9.58,9.63,52188.0,9.61,9.64,9.58,9.63,52188.0
2020-07-27 10:35:00,9.63,9.63,9.56,9.61,37691.0,9.63,9.63,9.56,9.61,37691.0
2020-07-27 10:40:00,9.62,9.7,9.61,9.66,24793.0,9.62,9.7,9.61,9.66,24793.0
2020-07-27 10:45:00,9.66,9.66,9.62,9.65,13877.0,9.66,9.66,9.62,9.65,13877.0
2020-07-27 10:50:00,9.66,9.73,9.64,9.72,18646.0,9.66,9.73,9.64,9.72,18646.0
2020-07-27 10:55:00,9.73,9.81,9.72,9.8,40414.0,9.73,9.81,9.72,9.8,40414.0
2020-07-27 11:00:00,9.79,9.82,9.78,9.8,17340.0,9.79,9.82,9.78,9.8,17340.0
2020-07-27 11:05:00,9.8,9.81,9.75,9.78,30734.0,9.8,9.81,9.75,9.78,30734.0
2020-07-27 11:10:00,9.77,9.77,9.68,9.69,58271.0,9.77,9.77,9.68,9.69,58271.0
2020-07-27 11:15:00,9.67,9.7,9.63,9.7,35561.0,9.67,9.7,9.63,9.7,35561.0
2020-07-27 11:20:00,9.69,9.74,9.64,9.64,37439.0,9.69,9.74,9.64,9.64,37439.0
2020-07-27 11:25:00,9.63,9.66,9.62,9.66,37984.0,9.63,9.66,9.62,9.66,37984.0
2020-07-27 11:30:00,9.65,9.73,9.64,9.72,32089.0,9.65,9.73,9.64,9.72,32089.0
2020-07-27 11:35:00,9.72,9.73,9.65,9.71,33876.0,9.72,9.73,9.65,9.71,33876.0
2020-07-27 11:40:00,9.7,9.73,9.68,9.7,24239.0,9.7,9.73,9.68,9.7,24239.0
2020-07-27 11:45:00,9.69,9.73,9.69,9.72,28495.0,9.69,9.73,9.69,9.72,28495.0
2020-07-27 11:50:00,9.71,9.74,9.7,9.73,16492.0,9.71,9.74,9.7,9.73,16492.0
2020-07-27 11:55:00,9.72,9.76,9.72,9.73,20353.0,9.72,9.76,9.72,9.73,20353.0
2020-07-27 12:00:00,9.74,9.77,9.73,9.76,27206.0,9.74,9.77,9.73,9.76,27206.0
2020-07-27 12:05:00,9.76,9.79,9.75,9.79,16658.0,9.76,9.79,9.75,9.79,16658.0
2020-07-27 12:10:00,9.79,9.8,9.74,9.74,12656.0,9.79,9.8,9.74,9.74,12656.0
2020-07-27 12:15:00,9.74,9.8,9.73,9.77,14216.0,9.74,9.8,9.73,9.77,14216.0
2020-07-27 12:20:00,9.77,9.77,9.74,9.75,7157.0,9.77,9.77,9.74,9.75,7157.0
2020-07-27 12:25:00,9.75,9.77,9.75,9.76,6571.0,9.75,9.77,9.75,9.76,6571.0
2020-07-27 12:30:00,9.75,9.75,9.7,9.71,10383.0,9.75,9.75,9.7,9.71,10383.0
2020-07-27 12:35:00,9.71,9.74,9.7,9.72,19117.0,9.71,9.74,9.7,9.72,19117.0
2020-07-27 12:40:00,9.73,9.75,9.71,9.73,14950.0,9.73,9.75,9.71,9.73,14950.0
2020-07-27 12:45:00,9.73,9.75,9.72,9.75,6672.0,9.73,9.75,9.72,9.75,6672.0
2020-07-27 12:50:00,9.75,9.75,9.67,9.7,19440.0,9.75,9.75,9.67,9.7,19440.0
2020-07-27 12:55:00,9.69,9.71,9.68,9.68,10902.0,9.69,9.71,9.68,9.68,10902.0
2020-07-27 13:00:00,9.69,9.7,9.68,9.68,10018.0,9.69,9.7,9.68,9.68,10018.0
2020-07-27 13:05:00,9.68,9.7,9.64,9.69,20001.0,9.68,9.7,9.64,9.69,20001.0
2020-07-27 13:10:00,9.7,9.73,9.68,9.72,29821.0,9.7,9.73,9.68,9.72,29821.0
2020-07-27 13:15:00,9.72,9.73,9.7,9.7,14993.0,9.72,9.73,9.7,9.7,14993.0
2020-07-27 13:20:00,9.7,9.7,9.67,9.67,8180.0,9.7,9.7,9.67,9.67,8180.0
2020-07-27 13:25:00,9.67,9.7,9.65,9.7,11261.0,9.67,9.7,9.65,9.7,11261.0
2020-07-27 13:30:00,9.7,9.7,9.64,9.65,8823.0,9.7,9.7,9.64,9.65,8823.0
2020-07-27 13:35:00,9.64,9.68,9.63,9.67,19523.0,9.64,9.68,9.63,9.67,19523.0
2020-07-27 13:40:00,9.68,9.69,9.66,9.67,17255.0,9.68,9.69,9.66,9.67,17255.0
2020-07-27 13:45:00,9.68,9.68,9.65,9.65,8648.0,9.68,9.68,9.65,9.65,8648.0
2020-07-27 13:50:00,9.66,9.68,9.65,9.66,12740.0,9.66,9.68,9.65,9.66,12740.0
2020-07-27 13:55:00,9.66,9.68,9.66,9.67,8057.0,9.66,9.68,9.66,9.67,8057.0
2020-07-27 14:00:00,9.67,9.68,9.63,9.65,21575.0,9.67,9.68,9.63,9.65,21575.0
2020-07-27 14:05:00,9.63,9.66,9.62,9.65,75999.0,9.63,9.66,9.62,9.65,75999.0
2020-07-27 14:10:00,9.64,9.67,9.63,9.66,65621.0,9.64,9.67,9.63,9.66,65621.0
2020-07-27 14:15:00,9.66,9.68,9.64,9.66,22995.0,9.66,9.68,9.64,9.66,22995.0
2020-07-27 14:20:00,9.64,9.7,9.64,9.7,22279.0,9.64,9.7,9.64,9.7,22279.0
2020-07-27 14:25:00,9.7,9.71,9.68,9.7,21113.0,9.7,9.71,9.68,9.7,21113.0
2020-07-27 14:30:00,9.7,9.7,9.65,9.66,8001.0,9.7,9.7,9.65,9.66,8001.0
2020-07-27 14:35:00,9.66,9.66,9.63,9.64,31476.0,9.66,9.66,9.63,9.64,31476.0
2020-07-27 14:40:00,9.64,9.7,9.64,9.7,50079.0,9.64,9.7,9.64,9.7,50079.0
2020-07-27 14:45:00,9.7,9.7,9.63,9.64,37502.0,9.7,9.7,9.63,9.64,37502.0
2020-07-27 14:50:00,9.65,9.65,9.63,9.64,35446.0,9.65,9.65,9.63,9.64,35446.0
2020-07-27 14:55:00,9.64,9.65,9.62,9.63,78268.0,9.64,9.65,9.62,9.63,78268.0
2020-07-27 15:00:00,9.62,9.62,9.59,9.59,35358.0,9.62,9.62,9.59,9.59,35358.0
2020-07-27 15:05:00,9.59,9.62,9.57,9.62,55120.0,9.59,9.62,9.57,9.62,55120.0
2020-07-27 15:10:00,9.63,9.65,9.59,9.59,25537.0,9.63,9.65,9.59,9.59,25537.0
2020-07-27 15:15:00,9.59,9.6,9.56,9.57,61731.0,9.59,9.6,9.56,9.57,61731.0
2020-07-27 15:20:00,9.56,9.58,9.55,9.57,48066.0,9.56,9.58,9.55,9.57,48066.0
2020-07-27 15:25:00,9.56,9.6,9.55,9.59,82994.0,9.56,9.6,9.55,9.59,82994.0
2020-07-27 15:30:00,9.59,9.64,9.58,9.64,63552.0,9.59,9.64,9.58,9.64,63552.0
2020-07-27 15:35:00,9.64,9.67,9.63,9.66,77907.0,9.64,9.67,9.63,9.66,77907.0
2020-07-27 15:40:00,9.66,9.66,9.64,9.66,76690.0,9.66,9.66,9.64,9.66,76690.0
2020-07-27 15:45:00,9.66,9.67,9.64,9.67,76900.0,9.66,9.67,9.64,9.67,76900.0
2020-07-27 15:50:00,9.67,9.67,9.66,9.67,74393.0,9.67,9.67,9.66,9.67,74393.0
2020-07-27 15:55:00,9.67,9.69,9.66,9.69,201607.0,9.67,9.69,9.66,9.69,201607.0
2020-07-28 09:30:00,9.69,9.87,9.69,9.78,18763.0,9.69,9.87,9.69,9.78,18763.0
2020-07-28 09:35:00,9.81,9.96,9.81,9.96,45001.0,9.81,9.96,9.81,9.96,45001.0
2020-07-28 09:40:00,9.95,9.95,9.88,9.91,29542.0,9.95,9.95,9.88,9.91,29542.0
2020-07-28 09:45:00,9.9,9.95,9.81,9.95,29239.0,9.9,9.95,9.81,9.95,29239.0
2020-07-28 09:50:00,9.95,9.99,9.92,9.93,27990.0,9.95,9.99,9.92,9.93,27990.0
2020-07-28 09:55:00,9.93,9.99,9.93,9.98,15934.0,9.93,9.99,9.93,9.98,15934.0
2020-07-28 10:00:00,9.98,10.1,9.98,10.04,45240.0,9.98,10.1,9.98,10.04,45240.0
2020-07-28 10:05:00,10.03,10.08,9.94,10.08,20374.0,10.03,10.08,9.94,10.08,20374.0
2020-07-28 10:10:00,10.07,10.08,10.0,10.07,14609.0,10.07,10.08,10.0,10.07,14609.0
2020-07-28 10:15:00,10.07,10.09,9.99,9.99,16994.0,10.07,10.09,9.99,9.99,16994.0
2020-07-28 10:20:00,9.95,9.96,9.91,9.92,6482.0,9.95,9.96,9.91,9.92,6482.0
2020-07-28 10:25:00,9.92,9.96,9.91,9.96,14449.0,9.92,9.96,9.91,9.96,14449.0
2020-07-28 10:30:00,9.96,9.99,9.94,9.94,13661.0,9.96,9.99,9.94,9.94,13661.0
2020-07-28 10:35:00,9.94,9.97,9.93,9.93,11866.0,9.94,9.97,9.93,9.93,11866.0
2020-07-28 10:40:00,9.94,9.95,9.92,9.94,7464.0,9.94,9.95,9.92,9.94,7464.0
2020-07-28 10:45:00,9.92,9.99,9.92,9.99,19735.0,9.92,9.99,9.92,9.99,19735.0
2020-07-28 10:50:00,10.01,10.02,9.97,9.97,11221.0,10.01,10.02,9.97,9.97,11221.0
2020-07-28 10:55:00,9.97,10.06,9.97,10.01,9451.0,9.97,10.06,9.97,10.01,9451.0
2020-07-28 11:00:00,10.01,10.03,10.0,10.0,8207.0,10.01,10.03,10.0,10.0,8207.0
2020-07-28 11:05:00,9.99,10.0,9.96,10.0,11964.0,9.99,10.0,9.96,10.0,11964.0
2020-07-28 11:10:00,10.01,10.07,10.0,10.06,10062.0,10.01,10.07,10.0,10.06,10062.0
2020-07-28 11:15:00,10.05,10.06,10.0,10.03,10549.0,10.05,10.06,10.0,10.03,10549.0
2020-07-28 11:20:00,10.03,10.04,10.0,10.01,14238.0,10.03,10.04,10.0,10.01,14238.0
2020-07-28 11:25:00,10.0,10.01,9.99,10.01,5853.0,10.0,10.01,9.99,10.01,5853.0
2020-07-28 11:30:00,10.02,10.04,9.92,9.92,62302.0,10.02,10.04,9.92,9.92,62302.0
2020-07-28 11:35:00,9.92,10.0,9.9,10.0,24079.0,9.92,10.0,9.9,10.0,24079.0
2020-07-28 11:40:00,10.01,10.01,9.96,9.96,23381.0,10.01,10.01,9.96,9.96,23381.0
2020-07-28 11:45:00,9.96,10.0,9.92,9.99,35230.0,9.96,10.0,9.92,9.99,35230.0
2020-07-28 11:50:00,9.99,10.05,9.98,9.99,15179.0,9.99,10.05,9.98,9.99,15179.0
2020-07-28 11:55:00,9.99,10.03,9.98,10.02,10634.0,9.99,10.03,9.98,10.02,10634.0
2020-07-28 12:00:00,10.01,10.04,9.99,10.02,18333.0,10.01,10.04,9.99,10.02,18333.0
2020-07-28 12:05:00,10.02,10.03,10.0,10.01,9824.0,10.02,10.03,10.0,10.01,9824.0
2020-07-28 12:10:00,10.01,10.04,9.99,10.03,7252.0,10.01,10.04,9.99,10.03,7252.0
2020-07-28 12:15:00,10.04,10.05,10.02,10.02,5362.0,10.04,10.05,10.02,10.02,5362.0
2020-07-28 12:20:00,10.02,10.05,10.01,10.04,12114.0,10.02,10.05,10.01,10.04,12114.0
2020-07-28 12:25:00,10.03,10.03,9.97,10.01,16977.0,10.03,10.03,9.97,10.01,16977.0
2020-07-28 12:30:00,9.98,9.99,9.97,9.98,8250.0,9.98,9.99,9.97,9.98,8250.0
2020-07-28 12:35:00,9.99,10.0,9.97,9.97,6500.0,9.99,10.0,9.97,9.97,6500.0
2020-07-28 12:40:00,9.97,9.97,9.95,9.96,7500.0,9.97,9.97,9.95,9.96,7500.0
2020-07-28 12:45:00,9.96,9.98,9.95,9.97,15399.0,9.96,9.98,9.95,9.97,15399.0
2020-07-28 12:50:00,9.97,9.99,9.97,9.99,11291.0,9.97,9.99,9.97,9.99,11291.0
2020-07-28 12:55:00,9.98,9.99,9.97,9.97,7143.0,9.98,9.99,9.97,9.97,7143.0
2020-07-28 13:00:00,9.98,9.99,9.97,9.97,5163.0,9.98,9.99,9.97,9.97,5163.0
2020-07-28 13:05:00,9.97,9.98,9.95,9.96,7702.0,9.97,9.98,9.95,9.96,7702.0
2020-07-28 13:10:00,9.93,9.94,9.9,9.92,8635.0,9.93,9.94,9.9,9.92,8635.0
2020-07-28 13:15:00,9.92,9.95,9.91,9.94,11379.0,9.92,9.95,9.91,9.94,11379.0
2020-07-28 13:20:00,9.93,9.94,9.92,9.94,11462.0,9.93,9.94,9.92,9.94,11462.0
2020-07-28 13:25:00,9.93,9.94,9.92,9.94,6864.0,9.93,9.94,9.92,9.94,6864.0
2020-07-28 13:30:00,9.94,9.94,9.93,9.94,2000.0,9.94,9.94,9.93,9.94,2000.0
2020-07-28 13:35:00,9.93,9.94,9.92,9.93,6011.0,9.93,9.94,9.92,9.93,6011.0
2020-07-28 13:40:00,9.92,9.96,9.92,9.96,9154.0,9.92,9.96,9.92,9.96,9154.0
2020-07-28 13:45:00,9.96,9.99,9.95,9.96,19771.0,9.96,9.99,9.95,9.96,19771.0
2020-07-28 13:50:00,9.96,10.02,9.96,10.0,13691.0,9.96,10.02,9.96,10.0,13691.0
2020-07-28 13:55:00,10.0,10.07,9.99,10.05,83475.0,10.0,10.07,9.99,10.05,83475.0
2020-07-28 14:00:00,10.06,10.1,10.06,10.09,33279.0,10.06,10.1,10.06,10.09,33279.0
2020-07-28 14:05:00,10.08,10.13,10.05,10.12,33133.0,10.08,10.13,10.05,10.12,33133.0
2020-07-28 14:10:00,10.12,10.14,10.1,10.12,14017.0,10.12,10.14,10.1,10.12,14017.0
2020-07-28 14:15:00,10.12,10.14,10.12,10.12,14061.0,10.12,10.14,10.12,10.12,14061.0
2020-07-28 14:20:00,10.12,10.14,10.1,10.13,14310.0,10.12,10.14,10.1,10.13,14310.0
2020-07-28 14:25:00,10.12,10.13,10.11,10.12,9755.0,10.12,10.13,10.11,10.12,9755.0
2020-07-28 14:30:00,10.11,10.16,10.1,10.13,36015.0,10.11,10.16,10.1,10.13,36015.0
2020-07-28 14:35:00,10.14,10.16,10.12,10.15,16177.0,10.14,10.16,10.12,10.15,16177.0
2020-07-28 14:40:00,10.14,10.15,10.12,10.12,10696.0,10.14,10.15,10.12,10.12,10696.0
2020-07-28 14:45:00,10.12,10.13,10.1,10.13,9181.0,10.12,10.13,10.1,10.13,9181.0
2020-07-28 14:50:00,10.12,10.15,10.11,10.15,17351.0,10.12,10.15,10.11,10.15,17351.0
2020-07-28 14:55:00,10.15,10.16,10.14,10.15,15014.0,10.15,10.16,10.14,10.15,15014.0
2020-07-28 15:00:00,10.14,10.16,10.14,10.14,12354.0,10.14,10.16,10.14,10.14,12354.0
2020-07-28 15:05:00,10.14,10.18,10.13,10.14,35054.0,10.14,10.18,10.13,10.14,35054.0
2020-07-28 15:10:00,10.13,10.14,10.12,10.13,16296.0,10.13,10.14,10.12,10.13,16296.0
2020-07-28 15:15:00,10.13,10.15,10.12,10.15,10973.0,10.13,10.15,10.12,10.15,10973.0
2020-07-28 15:20:00,10.14,10.16,10.14,10.16,20126.0,10.14,10.16,10.14,10.16,20126.0
2020-07-28 15:25:00,10.16,10.16,10.1,10.11,40942.0,10.16,10.16,10.1,10.11,40942.0
2020-07-28 15:30:00,10.12,10.12,10.11,10.11,20789.0,10.12,10.12,10.11,10.11,20789.0
2020-07-28 15:35:00,10.12,10.12,10.07,10.11,38530.0,10.12,10.12,10.07,10.11,38530.0
2020-07-28 15:40:00,10.11,10.13,10.09,10.12,48368.0,10.11,10.13,10.09,10.12,48368.0
2020-07-28 15:45:00,10.12,10.13,10.06,10.07,57014.0,10.12,10.13,10.06,10.07,57014.0
2020-07-28 15:50:00,10.07,10.08,10.02,10.04,75420.0,10.07,10.08,10.02,10.04,75420.0
2020-07-28 15:55:00,10.04,10.06,10.0,10.04,172322.0,10.04,10.06,10.0,10.04,172322.0
2020-07-29 09:30:00,10.0,10.25,10.0,10.25,29146.0,10.0,10.25,10.0,10.25,29146.0
2020-07-29 09:35:00,10.25,10.35,10.2,10.24,74844.0,10.25,10.35,10.2,10.24,74844.0
2020-07-29 09:40:00,10.26,10.3,10.19,10.19,23562.0,10.26,10.3,10.19,10.19,23562.0
2020-07-29 09:45:00,10.19,10.2,10.13,10.19,24679.0,10.19,10.2,10.13,10.19,24679.0
2020-07-29 09:50:00,10.21,10.25,10.15,10.21,14026.0,10.21,10.25,10.15,10.21,14026.0
2020-07-29 09:55:00,10.22,10.37,10.22,10.29,45048.0,10.22,10.37,10.22,10.29,45048.0
2020-07-29 10:00:00,10.3,10.33,10.23,10.24,31354.0,10.3,10.33,10.23,10.24,31354.0
2020-07-29 10:05:00,10.24,10.29,10.22,10.29,19992.0,10.24,10.29,10.22,10.29,19992.0
2020-07-29 10:10:00,10.27,10.34,10.27,10.31,17610.0,10.27,10.34,10.27,10.31,17610.0
2020-07-29 10:15:00,10.32,10.36,10.3,10.36,22299.0,10.32,10.36,10.3,10.36,22299.0
2020-07-29 10:20:00,10.37,10.41,10.32,10.41,30705.0,10.37,10.41,10.32,10.41,30705.0
2020-07-29 10:25:00,10.43,10.48,10.34,10.34,78619.0,10.43,10.48,10.34,10.34,78619.0
2020-07-29 10:30:00,10.33,10.38,10.3,10.32,17540.0,10.33,10.38,10.3,10.32,17540.0
2020-07-29 10:35:00,10.33,10.35,10.31,10.32,33307.0,10.33,10.35,10.31,10.32,33307.0
2020-07-29 10:40:00,10.33,10.38,10.33,10.36,23607.0,10.33,10.38,10.33,10.36,23607.0
2020-07-29 10:45:00,10.36,10.4,10.36,10.37,17504.0,10.36,10.4,10.36,10.37,17504.0
2020-07-29 10:50:00,10.37,10.38,10.32,10.32,18761.0,10.37,10.38,10.32,10.32,18761.0
2020-07-29 10:55:00,10.31,10.31,10.28,10.3,7250.0,10.31,10.31,10.28,10.3,7250.0
2020-07-29 11:00:00,10.3,10.34,10.28,10.28,16218.0,10.3,10.34,10.28,10.28,16218.0
2020-07-29 11:05:00,10.27,10.29,10.24,10.24,7424.0,10.27,10.29,10.24,10.24,7424.0
2020-07-29 11:10:00,10.24,10.28,10.21,10.28,15770.0,10.24,10.28,10.21,10.28,15770.0
2020-07-29 11:15:00,10.29,10.29,10.23,10.26,15647.0,10.29,10.29,10.23,10.26,15647.0
2020-07-29 11:20:00,10.26,10.26,10.21,10.22,17601.0,10.26,10.26,10.21,10.22,17601.0
2020-07-29 11:25:00,10.22,10.32,10.21,10.29,19803.0,10.22,10.32,10.21,10.29,19803.0
2020-07-29 11:30:00,10.29,10.31,10.27,10.28,6045.0,10.29,10.31,10.27,10.28,6045.0
2020-07-29 11:35:00,10.28,10.31,10.26,10.27,10077.0,10.28,10.31,10.26,10.27,10077.0
2020-07-29 11:40:00,10.27,10.3,10.25,10.29,14317.0,10.27,10.3,10.25,10.29,14317.0
2020-07-29 11:45:00,10.29,10.42,10.29,10.42,72283.0,10.29,10.42,10.29,10.42,72283.0
2020-07-29 11:50:00,10.42,10.43,10.39,10.4,37588.0,10.42,10.43,10.39,10.4,37588.0
2020-07-29 11:55:00,10.4,10.42,10.39,10.42,17158.0,10.4,10.42,10.39,10.42,17158.0
2020-07-29 12:00:00,10.41,10.45,10.39,10.42,18615.0,10.41,10.45,10.39,10.42,18615.0
2020-07-29 12:05:00,10.42,10.43,10.39,10.42,39482.0,10.42,10.43,10.39,10.42,39482.0
2020-07-29 12:10:00,10.42,10.43,10.4,10.42,16832.0,10.42,10.43,10.4,10.42,16832.0
2020-07-29 12:15:00,10.42,10.43,10.41,10.42,14177.0,10.42,10.43,10.41,10.42,14177.0
2020-07-29 12:20:00,10.42,10.44,10.4,10.4,9334.0,10.42,10.44,10.4,10.4,9334.0
2020-07-29 12:25:00,10.39,10.43,10.39,10.42,17071.0,10.39,10.43,10.39,10.42,17071.0
2020-07-29 12:30:00,10.42,10.44,10.41,10.41,29603.0,10.42,10.44,10.41,10.41,29603.0
2020-07-29 12:35:00,10.42,10.42,10.37,10.4,35969.0,10.42,10.42,10.37,10.4,35969.0
2020-07-29 12:40:00,10.4,10.42,10.38,10.42,13365.0,10.4,10.42,10.38,10.42,13365.0
2020-07-29 12:45:00,10.43,10.47,10.42,10.45,14305.0,10.43,10.47,10.42,10.45,14305.0
2020-07-29 12:50:00,10.45,10.47,10.45,10.46,14402.0,10.45,10.47,10.45,10.46,14402.0
2020-07-29 12:55:00,10.47,10.48,10.45,10.46,19357.0,10.47,10.48,10.45,10.46,19357.0
2020-07-29 13:00:00,10.46,10.49,10.46,10.48,12132.0,10.46,10.49,10.46,10.48,12132.0
2020-07-29 13:05:00,10.48,10.49,10.42,10.44,20992.0,10.48,10.49,10.42,10.44,20992.0
2020-07-29 13:10:00,10.42,10.44,10.41,10.44,176267.0,10.42,10.44,10.41,10.44,176267.0
2020-07-29 13:15:00,10.44,10.47,10.43,10.45,8248.0,10.44,10.47,10.43,10.45,8248.0
2020-07-29 13:20:00,10.45,10.48,10.44,10.47,9239.0,10.45,10.48,10.44,10.47,9239.0
2020-07-29 13:25:00,10.48,10.5,10.47,10.47,25724.0,10.48,10.5,10.47,10.47,25724.0
2020-07-29 13:30:00,10.47,10.48,10.42,10.42,8468.0,10.47,10.48,10.42,10.42,8468.0
2020-07-29 13:35:00,10.43,10.44,10.41,10.42,9681.0,10.43,10.44,10.41,10.42,9681.0
2020-07-29 13:40:00,10.42,10.42,10.36,10.37,18790.0,10.42,10.42,10.36,10.37,18790.0
2020-07-29 13:45:00,10.37,10.38,10.36,10.37,8755.0,10.37,10.38,10.36,10.37,8755.0
2020-07-29 13:50:00,10.36,10.38,10.34,10.34,9652.0,10.36,10.38,10.34,10.34,9652.0
2020-07-29 13:55:00,10.34,10.36,10.33,10.36,12097.0,10.34,10.36,10.33,10.36,12097.0
2020-07-29 14:00:00,10.36,10.39,10.35,10.36,7375.0,10.36,10.39,10.35,10.36,7375.0
2020-07-29 14:05:00,10.35,10.35,10.32,10.32,4277.0,10.35,10.35,10.32,10.32,4277.0
2020-07-29 14:10:00,10.32,10.32,10.31,10.31,6556.0,10.32,10.32,10.31,10.31,6556.0
2020-07-29 14:15:00,10.32,10.36,10.3,10.35,13566.0,10.32,10.36,10.3,10.35,13566.0
2020-07-29 14:20:00,10.36,10.36,10.33,10.34,7100.0,10.36,10.36,10.33,10.34,7100.0
2020-07-29 14:25:00,10.34,10.35,10.33,10.34,4133.0,10.34,10.35,10.33,10.34,4133.0
2020-07-29 14:30:00,10.34,10.34,10.3,10.3,9791.0,10.34,10.34,10.3,10.3,9791.0
2020-07-29 14:35:00,10.3,10.35,10.3,10.34,11813.0,10.3,10.35,10.3,10.34,11813.0
2020-07-29 14:40:00,10.33,10.35,10.31,10.32,6848.0,10.33,10.35,10.31,10.32,6848.0
2020-07-29 14:45:00,10.33,10.36,10.32,10.34,10929.0,10.33,10.36,10.32,10.34,10929.0
2020-07-29 14:50:00,10.33,10.34,10.31,10.33,7484.0,10.33,10.34,10.31,10.33,7484.0
2020-07-29 14:55:00,10.33,10.33,10.31,10.31,6291.0,10.33,10.33,10.31,10.31,6291.0
2020-07-29 15:00:00,10.3,10.31,10.28,10.29,19989.0,10.3,10.31,10.28,10.29,19989.0
2020-07-29 15:05:00,10.29,10.29,10.25,10.25,10919.0,10.29,10.29,10.25,10.25,10919.0
2020-07-29 15:10:00,10.25,10.32,10.24,10.3,17681.0,10.25,10.32,10.24,10.3,17681.0
2020-07-29 15:15:00,10.3,10.32,10.3,10.31,8323.0,10.3,10.32,10.3,10.31,8323.0
2020-07-29 15:20:00,10.31,10.34,10.31,10.32,11716.0,10.31,10.34,10.31,10.32,11716.0
2020-07-29 15:25:00,10.33,10.33,10.29,10.32,12541.0,10.33,10.33,10.29,10.32,12541.0
2020-07-29 15:30:00,10.32,10.37,10.32,10.35,16661.0,10.32,10.37,10.32,10.35,16661.0
2020-07-29 15:35:00,10.36,10.36,10.32,10.32,25088.0,10.36,10.36,10.32,10.32,25088.0
2020-07-29 15:40:00,10.32,10.35,10.31,10.33,23490.0,10.32,10.35,10.31,10.33,23490.0
2020-07-29 15:45:00,10.33,10.37,10.32,10.37,30463.0,10.33,10.37,10.32,10.37,30463.0
2020-07-29 15:50:00,10.37,10.37,10.3,10.3,60477.0,10.37,10.37,10.3,10.3,60477.0
2020-07-29 15:55:00,10.3,10.34,10.29,10.33,110731.0,10.3,10.34,10.29,10.33,110731.0
2020-07-30 09:30:00,10.18,10.2,10.06,10.11,21405.0,10.18,10.2,10.06,10.11,21405.0
2020-07-30 09:35:00,10.08,10.08,9.95,10.01,26986.0,10.08,10.08,9.95,10.01,26986.0
2020-07-30 09:40:00,10.02,10.04,9.95,9.98,11592.0,10.02,10.04,9.95,9.98,11592.0
2020-07-30 09:45:00,9.98,10.01,9.86,9.88,26501.0,9.98,10.01,9.86,9.88,26501.0
2020-07-30 09:50:00,9.87,9.87,9.8,9.81,15449.0,9.87,9.87,9.8,9.81,15449.0
2020-07-30 09:55:00,9.82,9.88,9.77,9.82,8984.0,9.82,9.88,9.77,9.82,8984.0
2020-07-30 10:00:00,9.82,9.82,9.75,9.78,18954.0,9.82,9.82,9.75,9.78,18954.0
2020-07-30 10:05:00,9.8,9.86,9.74,9.85,14851.0,9.8,9.86,9.74,9.85,14851.0
2020-07-30 10:10:00,9.84,9.9,9.81,9.84,23413.0,9.84,9.9,9.81,9.84,23413.0
2020-07-30 10:15:00,9.86,9.86,9.81,9.82,6724.0,9.86,9.86,9.81,9.82,6724.0
2020-07-30 10:20:00,9.8,9.83,9.76,9.82,16087.0,9.8,9.83,9.76,9.82,16087.0
2020-07-30 10:25:00,9.81,9.86,9.8,9.84,21719.0,9.81,9.86,9.8,9.84,21719.0
2020-07-30 10:30:00,9.84,9.92,9.81,9.83,20201.0,9.84,9.92,9.81,9.83,20201.0
2020-07-30 10:35:00,9.82,9.88,9.82,9.84,29258.0,9.82,9.88,9.82,9.84,29258.0
2020-07-30 10:40:00,9.83,9.84,9.77,9.79,17601.0,9.83,9.84,9.77,9.79,17601.0
2020-07-30 10:45:00,9.79,9.8,9.75,9.77,13843.0,9.79,9.8,9.75,9.77,13843.0
2020-07-30 10:50:00,9.78,9.81,9.78,9.8,6575.0,9.78,9.81,9.78,9.8,6575.0
2020-07-30 10:55:00,9.79,9.81,9.76,9.78,12288.0,9.79,9.81,9.76,9.78,12288.0
2020-07-30 11:00:00,9.79,9.84,9.79,9.81,11735.0,9.79,9.84,9.79,9.81,11735.0
2020-07-30 11:05:00,9.82,9.86,9.82,9.84,6825.0,9.82,9.86,9.82,9.84,6825.0
2020-07-30 11:10:00,9.84,9.86,9.82,9.84,7840.0,9.84,9.86,9.82,9.84,7840.0
2020-07-30 11:15:00,9.84,9.87,9.84,9.86,8895.0,9.84,9.87,9.84,9.86,8895.0
2020-07-30 11:20:00,9.87,9.89,9.85,9.86,16048.0,9.87,9.89,9.85,9.86,16048.0
2020-07-30 11:25:00,9.85,9.87,9.82,9.83,9311.0,9.85,9.87,9.82,9.83,9311.0
2020-07-30 11:30:00,9.83,9.84,9.76,9.77,24543.0,9.83,9.84,9.76,9.77,24543.0
2020-07-30 11:35:00,9.76,9.77,9.71,9.71,23695.0,9.76,9.77,9.71,9.71,23695.0
2020-07-30 11:40:00,9.72,9.76,9.71,9.71,21618.0,9.72,9.76,9.71,9.71,21618.0
2020-07-30 11:45:00,9.71,9.74,9.69,9.71,31860.0,9.71,9.74,9.69,9.71,31860.0
2020-07-30 11:50:00,9.71,9.73,9.69,9.72,24362.0,9.71,9.73,9.69,9.72,24362.0
2020-07-30 11:55:00,9.7,9.72,9.66,9.72,20845.0,9.7,9.72,9.66,9.72,20845.0
2020-07-30 12:00:00,9.71,9.73,9.67,9.68,16452.0,9.71,9.73,9.67,9.68,16452.0
2020-07-30 12:05:00,9.67,9.7,9.64,9.69,15285.0,9.67,9.7,9.64,9.69,15285.0
2020-07-30 12:10:00,9.69,9.71,9.64,9.68,36877.0,9.69,9.71,9.64,9.68,36877.0
2020-07-30 12:15:00,9.69,9.72,9.68,9.7,19428.0,9.69,9.72,9.68,9.7,19428.0
2020-07-30 12:20:00,9.7,9.71,9.69,9.7,8316.0,9.7,9.71,9.69,9.7,8316.0
2020-07-30 12:25:00,9.7,9.71,9.69,9.71,7091.0,9.7,9.71,9.69,9.71,7091.0
2020-07-30 12:30:00,9.71,9.78,9.71,9.77,28648.0,9.71,9.78,9.71,9.77,28648.0
2020-07-30 12:35:00,9.77,9.8,9.76,9.8,17254.0,9.77,9.8,9.76,9.8,17254.0
2020-07-30 12:40:00,9.8,9.8,9.73,9.74,12844.0,9.8,9.8,9.73,9.74,12844.0
2020-07-30 12:45:00,9.73,9.77,9.71,9.71,17237.0,9.73,9.77,9.71,9.71,17237.0
2020-07-30 12:50:00,9.71,9.76,9.71,9.74,16711.0,9.71,9.76,9.71,9.74,16711.0
2020-07-30 12:55:00,9.74,9.77,9.73,9.76,9396.0,9.74,9.77,9.73,9.76,9396.0
2020-07-30 13:00:00,9.76,9.78,9.75,9.77,7617.0,9.76,9.78,9.75,9.77,7617.0
2020-07-30 13:05:00,9.77,9.78,9.77,9.78,730.0,9.77,9.78,9.77,9.78,730.0
2020-07-30 13:10:00,9.77,9.78,9.76,9.78,7901.0,9.77,9.78,9.76,9.78,7901.0
2020-07-30 13:15:00,9.77,9.79,9.75,9.75,15455.0,9.77,9.79,9.75,9.75,15455.0
2020-07-30 13:20:00,9.76,9.78,9.74,9.77,16161.0,9.76,9.78,9.74,9.77,16161.0
2020-07-30 13:25:00,9.78,9.79,9.76,9.78,6346.0,9.78,9.79,9.76,9.78,6346.0
2020-07-30 13:30:00,9.78,9.78,9.76,9.77,9592.0,9.78,9.78,9.76,9.77,9592.0
2020-07-30 13:35:00,9.77,9.78,9.73,9.74,14634.0,9.77,9.78,9.73,9.74,14634.0
2020-07-30 13:40:00,9.74,9.75,9.72,9.74,7984.0,9.74,9.75,9.72,9.74,7984.0
2020-07-30 13:45:00,9.74,9.77,9.74,9.76,14530.0,9.74,9.77,9.74,9.76,14530.0
2020-07-30 13:50:00,9.76,9.77,9.72,9.72,8709.0,9.76,9.77,9.72,9.72,8709.0
2020-07-30 13:55:00,9.72,9.73,9.7,9.73,15054.0,9.72,9.73,9.7,9.73,15054.0
2020-07-30 14:00:00,9.72,9.74,9.72,9.73,8911.0,9.72,9.74,9.72,9.73,8911.0
2020-07-30 14:05:00,9.74,9.8,9.73,9.8,11214.0,9.74,9.8,9.73,9.8,11214.0
2020-07-30 14:10:00,9.8,9.83,9.8,9.81,23560.0,9.8,9.83,9.8,9.81,23560.0
2020-07-30 14:15:00,9.81,9.83,9.8,9.81,12626.0,9.81,9.83,9.8,9.81,12626.0
2020-07-30 14:20:00,9.82,9.82,9.8,9.8,18435.0,9.82,9.82,9.8,9.8,18435.0
2020-07-30 14:25:00,9.81,9.81,9.78,9.79,23560.0,9.81,9.81,9.78,9.79,23560.0
2020-07-30 14:30:00,9.79,9.79,9.76,9.78,11901.0,9.79,9.79,9.76,9.78,11901.0
2020-07-30 14:35:00,9.77,9.77,9.73,9.76,39568.0,9.77,9.77,9.73,9.76,39568.0
2020-07-30 14:40:00,9.76,9.77,9.74,9.74,15235.0,9.76,9.77,9.74,9.74,15235.0
2020-07-30 14:45:00,9.75,9.75,9.73,9.73,23349.0,9.75,9.75,9.73,9.73,23349.0
2020-07-30 14:50:00,9.74,9.74,9.72,9.73,12140.0,9.74,9.74,9.72,9.73,12140.0
2020-07-30 14:55:00,9.72,9.76,9.71,9.76,39730.0,9.72,9.76,9.71,9.76,39730.0
2020-07-30 15:00:00,9.76,9.85,9.76,9.85,47562.0,9.76,9.85,9.76,9.85,47562.0
2020-07-30 15:05:00,9.85,9.86,9.83,9.83,27890.0,9.85,9.86,9.83,9.83,27890.0
2020-07-30 15:10:00,9.83,9.87,9.82,9.86,44750.0,9.83,9.87,9.82,9.86,44750.0
2020-07-30 15:15:00,9.85,9.89,9.83,9.85,32497.0,9.85,9.89,9.83,9.85,32497.0
2020-07-30 15:20:00,9.85,9.86,9.83,9.85,18390.0,9.85,9.86,9.83,9.85,18390.0
2020-07-30 15:25:00,9.85,9.86,9.82,9.85,18494.0,9.85,9.86,9.82,9.85,18494.0
2020-07-30 15:30:00,9.85,9.88,9.84,9.87,31905.0,9.85,9.88,9.84,9.87,31905.0
2020-07-30 15:35:00,9.86,9.87,9.85,9.86,15532.0,9.86,9.87,9.85,9.86,15532.0
2020-07-30 15:40:00,9.86,9.9,9.85,9.88,51770.0,9.86,9.9,9.85,9.88,51770.0
2020-07-30 15:45:00,9.87,9.88,9.83,9.84,23723.0,9.87,9.88,9.83,9.84,23723.0
2020-07-30 15:50:00,9.85,9.86,9.82,9.84,42371.0,9.85,9.86,9.82,9.84,42371.0
2020-07-30 15:55:00,9.83,9.87,9.83,9.86,146618.0,9.83,9.87,9.83,9.86,146618.0
2020-07-31 09:30:00,9.84,9.92,9.77,9.83,33416.0,9.84,9.92,9.77,9.83,33416.0
2020-07-31 09:35:00,9.82,9.82,9.71,9.77,29699.0,9.82,9.82,9.71,9.77,29699.0
2020-07-31 09:40:00,9.77,9.79,9.73,9.73,60976.0,9.77,9.79,9.73,9.73,60976.0
2020-07-31 09:45:00,9.74,9.75,9.66,9.7,93227.0,9.74,9.75,9.66,9.7,93227.0
2020-07-31 09:50:00,9.7,9.73,9.68,9.69,69186.0,9.7,9.73,9.68,9.69,69186.0
2020-07-31 09:55:00,9.69,9.79,9.63,9.74,47309.0,9.69,9.79,9.63,9.74,47309.0
2020-07-31 10:00:00,9.73,9.86,9.71,9.73,28370.0,9.73,9.86,9.71,9.73,28370.0
2020-07-31 10:05:00,9.72,9.77,9.71,9.73,19035.0,9.72,9.77,9.71,9.73,19035.0
2020-07-31 10:10:00,9.72,9.74,9.66,9.69,32263.0,9.72,9.74,9.66,9.69,32263.0
2020-07-31 10:15:00,9.68,9.7,9.63,9.66,17911.0,9.68,9.7,9.63,9.66,17911.0
2020-07-31 10:20:00,9.65,9.67,9.61,9.65,19401.0,9.65,9.67,9.61,9.65,19401.0
2020-07-31 10:25:00,9.66,9.67,9.63,9.64,8224.0,9.66,9.67,9.63,9.64,8224.0
2020-07-31 10:30:00,9.64,9.7,9.64,9.68,12480.0,9.64,9.7,9.64,9.68,12480.0
2020-07-31 10:35:00,9.67,9.78,9.64,9.78,84763.0,9.67,9.78,9.64,9.78,84763.0
2020-07-31 10:40:00,9.77,9.78,9.7,9.73,36910.0,9.77,9.78,9.7,9.73,36910.0
2020-07-31 10:45:00,9.73,9.73,9.69,9.72,6496.0,9.73,9.73,9.69,9.72,6496.0
2020-07-31 10:50:00,9.71,9.73,9.69,9.71,7181.0,9.71,9.73,9.69,9.71,7181.0
2020-07-31 10:55:00,9.7,9.75,9.68,9.75,13925.0,9.7,9.75,9.68,9.75,13925.0
2020-07-31 11:00:00,9.76,9.79,9.74,9.76,7888.0,9.76,9.79,9.74,9.76,7888.0
2020-07-31 11:05:00,9.76,9.77,9.71,9.71,8662.0,9.76,9.77,9.71,9.71,8662.0
2020-07-31 11:10:00,9.72,9.73,9.69,9.71,8479.0,9.72,9.73,9.69,9.71,8479.0
2020-07-31 11:15:00,9.69,9.69,9.64,9.66,10279.0,9.69,9.69,9.64,9.66,10279.0
2020-07-31 11:20:00,9.66,9.67,9.62,9.63,14418.0,9.66,9.67,9.62,9.63,14418.0
2020-07-31 11:25:00,9.63,9.63,9.56,9.61,49345.0,9.63,9.63,9.56,9.61,49345.0
2020-07-31 11:30:00,9.6,9.64,9.58,9.58,11352.0,9.6,9.64,9.58,9.58,11352.0
2020-07-31 11:35:00,9.58,9.6,9.58,9.59,7491.0,9.58,9.6,9.58,9.59,7491.0
2020-07-31 11:40:00,9.6,9.63,9.6,9.61,5131.0,9.6,9.63,9.6,9.61,5131.0
2020-07-31 11:45:00,9.61,9.63,9.59,9.63,8169.0,9.61,9.63,9.59,9.63,8169.0
2020-07-31 11:50:00,9.62,9.63,9.59,9.6,6064.0,9.62,9.63,9.59,9.6,6064.0
2020-07-31 11:55:00,9.6,9.61,9.59,9.61,7319.0,9.6,9.61,9.59,9.61,7319.0
2020-07-31 12:00:00,9.61,9.62,9.58,9.58,4905.0,9.61,9.62,9.58,9.58,4905.0
2020-07-31 12:05:00,9.59,9.59,9.56,9.56,15420.0,9.59,9.59,9.56,9.56,15420.0
2020-07-31 12:10:00,9.56,9.61,9.55,9.6,29002.0,9.56,9.61,9.55,9.6,29002.0
2020-07-31 12:15:00,9.62,9.63,9.57,9.58,15777.0,9.62,9.63,9.57,9.58,15777.0
2020-07-31 12:20:00,9.58,9.6,9.57,9.6,4341.0,9.58,9.6,9.57,9.6,4341.0
2020-07-31 12:25:00,9.59,9.61,9.58,9.6,5312.0,9.59,9.61,9.58,9.6,5312.0
2020-07-31 12:30:00,9.6,9.62,9.58,9.59,20698.0,9.6,9.62,9.58,9.59,20698.0
2020-07-31 12:35:00,9.58,9.6,9.56,9.59,19670.0,9.58,9.6,9.56,9.59,19670.0
2020-07-31 12:40:00,9.6,9.61,9.57,9.58,9439.0,9.6,9.61,9.57,9.58,9439.0
2020-07-31 12:45:00,9.58,9.58,9.55,9.57,13256.0,9.58,9.58,9.55,9.57,13256.0
2020-07-31 12:50:00,9.57,9.58,9.56,9.58,6233.0,9.57,9.58,9.56,9.58,6233.0
2020-07-31 12:55:00,9.57,9.6,9.56,9.6,13050.0,9.57,9.6,9.56,9.6,13050.0
2020-07-31 13:00:00,9.59,9.62,9.58,9.62,5628.0,9.59,9.62,9.58,9.62,5628.0
2020-07-31 13:05:00,9.62,9.63,9.61,9.63,6501.0,9.62,9.63,9.61,9.63,6501.0
2020-07-31 13:10:00,9.63,9.65,9.62,9.64,10306.0,9.63,9.65,9.62,9.64,10306.0
2020-07-31 13:15:00,9.64,9.66,9.63,9.66,6326.0,9.64,9.66,9.63,9.66,6326.0
2020-07-31 13:20:00,9.66,9.67,9.65,9.67,6291.0,9.66,9.67,9.65,9.67,6291.0
2020-07-31 13:25:00,9.67,9.69,9.65,9.68,12548.0,9.67,9.69,9.65,9.68,12548.0
2020-07-31 13:30:00,9.67,9.72,9.66,9.7,15002.0,9.67,9.72,9.66,9.7,15002.0
2020-07-31 13:35:00,9.7,9.74,9.7,9.74,6707.0,9.7,9.74,9.7,9.74,6707.0
2020-07-31 13:40:00,9.74,9.74,9.71,9.72,10404.0,9.74,9.74,9.71,9.72,10404.0
2020-07-31 13:45:00,9.72,9.73,9.71,9.73,5831.0,9.72,9.73,9.71,9.73,5831.0
2020-07-31 13:50:00,9.73,9.76,9.71,9.72,28029.0,9.73,9.76,9.71,9.72,28029.0
2020-07-31 13:55:00,9.72,9.73,9.68,9.69,10455.0,9.72,9.73,9.68,9.69,10455.0
2020-07-31 14:00:00,9.7,9.73,9.69,9.72,12967.0,9.7,9.73,9.69,9.72,12967.0
2020-07-31 14:05:00,9.72,9.73,9.69,9.7,12353.0,9.72,9.73,9.69,9.7,12353.0
2020-07-31 14:10:00,9.69,9.7,9.68,9.7,9436.0,9.69,9.7,9.68,9.7,9436.0
2020-07-31 14:15:00,9.7,9.71,9.68,9.69,12485.0,9.7,9.71,9.68,9.69,12485.0
2020-07-31 14:20:00,9.69,9.69,9.65,9.66,8908.0,9.69,9.69,9.65,9.66,8908.0
2020-07-31 14:25:00,9.66,9.68,9.65,9.68,10380.0,9.66,9.68,9.65,9.68,10380.0
2020-07-31 14:30:00,9.68,9.7,9.67,9.68,11844.0,9.68,9.7,9.67,9.68,11844.0
2020-07-31 14:35:00,9.68,9.7,9.67,9.67,12700.0,9.68,9.7,9.67,9.67,12700.0
2020-07-31 14:40:00,9.68,9.68,9.66,9.68,8651.0,9.68,9.68,9.66,9.68,8651.0
2020-07-31 14:45:00,9.68,9.7,9.66,9.69,22185.0,9.68,9.7,9.66,9.69,22185.0
2020-07-31 14:50:00,9.69,9.69,9.64,9.65,15810.0,9.69,9.69,9.64,9.65,15810.0
2020-07-31 14:55:00,9.64,9.65,9.61,9.62,21557.0,9.64,9.65,9.61,9.62,21557.0
2020-07-31 15:00:00,9.62,9.65,9.59,9.64,62872.0,9.62,9.65,9.59,9.64,62872.0
2020-07-31 15:05:00,9.63,9.68,9.63,9.66,21444.0,9.63,9.68,9.63,9.66,21444.0
2020-07-31 15:10:00,9.66,9.66,9.63,9.63,24070.0,9.66,9.66,9.63,9.63,24070.0
2020-07-31 15:15:00,9.64,9.64,9.61,9.62,19098.0,9.64,9.64,9.61,9.62,19098.0
2020-07-31 15:20:00,9.62,9.63,9.61,9.62,15819.0,9.62,9.63,9.61,9.62,15819.0
2020-07-31 15:25:00,9.61,9.62,9.59,9.62,17992.0,9.61,9.62,9.59,9.62,17992.0
2020-07-31 15:30:00,9.62,9.62,9.59,9.61,38678.0,9.62,9.62,9.59,9.61,38678.0
2020-07-31 15:35:00,9.61,9.62,9.6,9.62,51559.0,9.61,9.62,9.6,9.62,51559.0
2020-07-31 15:40:00,9.61,9.62,9.59,9.6,46210.0,9.61,9.62,9.59,9.6,46210.0
2020-07-31 15:45:00,9.6,9.62,9.59,9.62,38331.0,9.6,9.62,9.59,9.62,38331.0
2020-07-31 15:50:00,9.62,9.66,9.56,9.57,125787.0,9.62,9.66,9.56,9.57,125787.0
2020-07-31 15:55:00,9.58,9.63,9.56,9.63,289950.0,9.58,9.63,9.56,9.63,289950.0
2020-08-03 09:30:00,9.63,9.64,9.49,9.49,42841.0,9.63,9.64,9.49,9.49,42841.0
2020-08-03 09:35:00,9.49,9.56,9.47,9.49,15301.0,9.49,9.56,9.47,9.49,15301.0
2020-08-03 09:40:00,9.51,9.56,9.51,9.55,13374.0,9.51,9.56,9.51,9.55,13374.0
2020-08-03 09:45:00,9.54,9.54,9.41,9.48,13787.0,9.54,9.54,9.41,9.48,13787.0
2020-08-03 09:50:00,9.49,9.51,9.45,9.48,13522.0,9.49,9.51,9.45,9.48,13522.0
2020-08-03 09:55:00,9.47,9.54,9.45,9.52,12681.0,9.47,9.54,9.45,9.52,12681.0
2020-08-03 10:00:00,9.52,9.57,9.52,9.54,13225.0,9.52,9.57,9.52,9.54,13225.0
2020-08-03 10:05:00,9.56,9.58,9.54,9.57,9497.0,9.56,9.58,9.54,9.57,9497.0
2020-08-03 10:10:00,9.58,9.59,9.51,9.52,21069.0,9.58,9.59,9.51,9.52,21069.0
2020-08-03 10:15:00,9.53,9.59,9.49,9.5,21292.0,9.53,9.59,9.49,9.5,21292.0
2020-08-03 10:20:00,9.5,9.61,9.49,9.58,32204.0,9.5,9.61,9.49,9.58,32204.0
2020-08-03 10:25:00,9.57,9.62,9.55,9.56,36102.0,9.57,9.62,9.55,9.56,36102.0
2020-08-03 10:30:00,9.56,9.66,9.56,9.61,31279.0,9.56,9.66,9.56,9.61,31279.0
2020-08-03 10:35:00,9.61,9.64,9.6,9.63,17698.0,9.61,9.64,9.6,9.63,17698.0
2020-08-03 10:40:00,9.64,9.67,9.6,9.6,18648.0,9.64,9.67,9.6,9.6,18648.0
2020-08-03 10:45:00,9.6,9.6,9.49,9.52,28563.0,9.6,9.6,9.49,9.52,28563.0
2020-08-03 10:50:00,9.52,9.56,9.51,9.56,10226.0,9.52,9.56,9.51,9.56,10226.0
2020-08-03 10:55:00,9.56,9.56,9.51,9.54,20743.0,9.56,9.56,9.51,9.54,20743.0
2020-08-03 11:00:00,9.53,9.54,9.5,9.53,17547.0,9.53,9.54,9.5,9.53,17547.0
2020-08-03 11:05:00,9.52,9.59,9.52,9.58,12454.0,9.52,9.59,9.52,9.58,12454.0
2020-08-03 11:10:00,9.57,9.62,9.57,9.62,9517.0,9.57,9.62,9.57,9.62,9517.0
2020-08-03 11:15:00,9.61,9.62,9.57,9.57,9315.0,9.61,9.62,9.57,9.57,9315.0
2020-08-03 11:20:00,9.58,9.64,9.57,9.59,32416.0,9.58,9.64,9.57,9.59,32416.0
2020-08-03 11:25:00,9.59,9.61,9.59,9.6,11020.0,9.59,9.61,9.59,9.6,11020.0
2020-08-03 11:30:00,9.6,9.69,9.6,9.68,43751.0,9.6,9.69,9.6,9.68,43751.0
2020-08-03 11:35:00,9.68,9.75,9.68,9.75,47162.0,9.68,9.75,9.68,9.75,47162.0
2020-08-03 11:40:00,9.75,9.78,9.73,9.74,44224.0,9.75,9.78,9.73,9.74,44224.0
2020-08-03 11:45:00,9.73,9.75,9.71,9.75,25249.0,9.73,9.75,9.71,9.75,25249.0
2020-08-03 11:50:00,9.74,9.75,9.73,9.75,17130.0,9.74,9.75,9.73,9.75,17130.0
2020-08-03 11:55:00,9.75,9.76,9.72,9.74,16011.0,9.75,9.76,9.72,9.74,16011.0
2020-08-03 12:00:00,9.74,9.74,9.7,9.71,30186.0,9.74,9.74,9.7,9.71,30186.0
2020-08-03 12:05:00,9.71,9.71,9.64,9.64,17356.0,9.71,9.71,9.64,9.64,17356.0
2020-08-03 12:10:00,9.64,9.66,9.63,9.64,35137.0,9.64,9.66,9.63,9.64,35137.0
2020-08-03 12:15:00,9.63,9.65,9.6,9.65,27876.0,9.63,9.65,9.6,9.65,27876.0
2020-08-03 12:20:00,9.64,9.67,9.64,9.67,36518.0,9.64,9.67,9.64,9.67,36518.0
2020-08-03 12:25:00,9.66,9.67,9.65,9.65,34490.0,9.66,9.67,9.65,9.65,34490.0
2020-08-03 12:30:00,9.65,9.66,9.62,9.62,23973.0,9.65,9.66,9.62,9.62,23973.0
2020-08-03 12:35:00,9.61,9.63,9.6,9.62,26438.0,9.61,9.63,9.6,9.62,26438.0
2020-08-03 12:40:00,9.62,9.66,9.61,9.66,22009.0,9.62,9.66,9.61,9.66,22009.0
2020-08-03 12:45:00,9.66,9.68,9.64,9.64,19598.0,9.66,9.68,9.64,9.64,19598.0
2020-08-03 12:50:00,9.64,9.65,9.61,9.61,34869.0,9.64,9.65,9.61,9.61,34869.0
2020-08-03 12:55:00,9.61,9.64,9.61,9.61,35805.0,9.61,9.64,9.61,9.61,35805.0
2020-08-03 13:00:00,9.61,9.64,9.61,9.62,20957.0,9.61,9.64,9.61,9.62,20957.0
2020-08-03 13:05:00,9.62,9.63,9.58,9.58,40654.0,9.62,9.63,9.58,9.58,40654.0
2020-08-03 13:10:00,9.58,9.59,9.53,9.55,13472.0,9.58,9.59,9.53,9.55,13472.0
2020-08-03 13:15:00,9.54,9.55,9.5,9.54,22874.0,9.54,9.55,9.5,9.54,22874.0
2020-08-03 13:20:00,9.53,9.54,9.52,9.52,15084.0,9.53,9.54,9.52,9.52,15084.0
2020-08-03 13:25:00,9.52,9.58,9.52,9.55,25205.0,9.52,9.58,9.52,9.55,25205.0
2020-08-03 13:30:00,9.55,9.56,9.51,9.52,10692.0,9.55,9.56,9.51,9.52,10692.0
2020-08-03 13:35:00,9.52,9.53,9.5,9.51,22167.0,9.52,9.53,9.5,9.51,22167.0
2020-08-03 13:40:00,9.51,9.52,9.5,9.5,17218.0,9.51,9.52,9.5,9.5,17218.0
2020-08-03 13:45:00,9.5,9.54,9.5,9.53,25850.0,9.5,9.54,9.5,9.53,25850.0
2020-08-03 13:50:00,9.54,9.56,9.54,9.54,24122.0,9.54,9.56,9.54,9.54,24122.0
2020-08-03 13:55:00,9.54,9.56,9.52,9.53,35793.0,9.54,9.56,9.52,9.53,35793.0
2020-08-03 14:00:00,9.53,9.54,9.51,9.52,34553.0,9.53,9.54,9.51,9.52,34553.0
2020-08-03 14:05:00,9.51,9.53,9.49,9.53,39976.0,9.51,9.53,9.49,9.53,39976.0
2020-08-03 14:10:00,9.53,9.56,9.52,9.54,23137.0,9.53,9.56,9.52,9.54,23137.0
2020-08-03 14:15:00,9.54,9.57,9.53,9.57,27466.0,9.54,9.57,9.53,9.57,27466.0
2020-08-03 14:20:00,9.57,9.61,9.55,9.59,25624.0,9.57,9.61,9.55,9.59,25624.0
2020-08-03 14:25:00,9.58,9.59,9.56,9.59,19041.0,9.58,9.59,9.56,9.59,19041.0
2020-08-03 14:30:00,9.59,9.62,9.58,9.58,51441.0,9.59,9.62,9.58,9.58,51441.0
2020-08-03 14:35:00,9.58,9.59,9.55,9.55,19623.0,9.58,9.59,9.55,9.55,19623.0
2020-08-03 14:40:00,9.55,9.55,9.51,9.54,23201.0,9.55,9.55,9.51,9.54,23201.0
2020-08-03 14:45:00,9.53,9.54,9.5,9.5,19644.0,9.53,9.54,9.5,9.5,19644.0
2020-08-03 14:50:00,9.51,9.51,9.49,9.49,10947.0,9.51,9.51,9.49,9.49,10947.0
2020-08-03 14:55:00,9.49,9.52,9.47,9.52,34478.0,9.49,9.52,9.47,9.52,34478.0
2020-08-03 15:00:00,9.52,9.54,9.5,9.54,16266.0,9.52,9.54,9.5,9.54,16266.0
2020-08-03 15:05:00,9.54,9.54,9.5,9.5,15862.0,9.54,9.54,9.5,9.5,15862.0
2020-08-03 15:10:00,9.5,9.52,9.49,9.51,30141.0,9.5,9.52,9.49,9.51,30141.0
2020-08-03 15:15:00,9.51,9.51,9.46,9.46,29896.0,9.51,9.51,9.46,9.46,29896.0
2020-08-03 15:20:00,9.46,9.48,9.44,9.46,34838.0,9.46,9.48,9.44,9.46,34838.0
2020-08-03 15:25:00,9.47,9.49,9.43,9.43,41054.0,9.47,9.49,9.43,9.43,41054.0
2020-08-03 15:30:00,9.44,9.44,9.35,9.36,265889.0,9.44,9.44,9.35,9.36,265889.0
2020-08-03 15:35:00,9.36,9.46,9.34,9.42,77145.0,9.36,9.46,9.34,9.42,77145.0
2020-08-03 15:40:00,9.42,9.43,9.41,9.43,55970.0,9.42,9.43,9.41,9.43,55970.0
2020-08-03 15:45:00,9.43,9.43,9.4,9.41,72691.0,9.43,9.43,9.4,9.41,72691.0
2020-08-03 15:50:00,9.41,9.42,9.39,9.39,68862.0,9.41,9.42,9.39,9.39,68862.0
2020-08-03 15:55:00,9.39,9.42,9.38,9.42,233351.0,9.39,9.42,9.38,9.42,233351.0
2020-08-04 09:30:00,9.36,9.61,9.36,9.61,24568.0,9.36,9.61,9.36,9.61,24568.0
2020-08-04 09:35:00,9.56,9.61,9.51,9.53,35028.0,9.56,9.61,9.51,9.53,35028.0
2020-08-04 09:40:00,9.53,9.58,9.5,9.57,11831.0,9.53,9.58,9.5,9.57,11831.0
2020-08-04 09:45:00,9.57,9.64,9.54,9.54,16985.0,9.57,9.64,9.54,9.54,16985.0
2020-08-04 09:50:00,9.54,9.66,9.53,9.6,24309.0,9.54,9.66,9.53,9.6,24309.0
2020-08-04 09:55:00,9.59,9.62,9.52,9.53,38505.0,9.59,9.62,9.52,9.53,38505.0
2020-08-04 10:00:00,9.52,9.54,9.48,9.49,16878.0,9.52,9.54,9.48,9.49,16878.0
2020-08-04 10:05:00,9.48,9.53,9.46,9.53,22415.0,9.48,9.53,9.46,9.53,22415.0
2020-08-04 10:10:00,9.53,9.6,9.51,9.57,26067.0,9.53,9.6,9.51,9.57,26067.0
2020-08-04 10:15:00,9.58,9.6,9.54,9.56,19854.0,9.58,9.6,9.54,9.56,19854.0
2020-08-04 10:20:00,9.57,9.57,9.48,9.49,16271.0,9.57,9.57,9.48,9.49,16271.0
2020-08-04 10:25:00,9.49,9.53,9.45,9.46,19560.0,9.49,9.53,9.45,9.46,19560.0
2020-08-04 10:30:00,9.45,9.47,9.42,9.46,17708.0,9.45,9.47,9.42,9.46,17708.0
2020-08-04 10:35:00,9.46,9.47,9.42,9.43,14657.0,9.46,9.47,9.42,9.43,14657.0
2020-08-04 10:40:00,9.44,9.47,9.4,9.45,13676.0,9.44,9.47,9.4,9.45,13676.0
2020-08-04 10:45:00,9.45,9.51,9.44,9.5,19330.0,9.45,9.51,9.44,9.5,19330.0
2020-08-04 10:50:00,9.51,9.56,9.51,9.53,20885.0,9.51,9.56,9.51,9.53,20885.0
2020-08-04 10:55:00,9.53,9.55,9.52,9.54,9821.0,9.53,9.55,9.52,9.54,9821.0
2020-08-04 11:00:00,9.54,9.55,9.48,9.49,14370.0,9.54,9.55,9.48,9.49,14370.0
2020-08-04 11:05:00,9.48,9.5,9.46,9.46,15547.0,9.48,9.5,9.46,9.46,15547.0
2020-08-04 11:10:00,9.45,9.47,9.42,9.46,21002.0,9.45,9.47,9.42,9.46,21002.0
2020-08-04 11:15:00,9.47,9.47,9.44,9.45,7328.0,9.47,9.47,9.44,9.45,7328.0
2020-08-04 11:20:00,9.44,9.44,9.42,9.43,10273.0,9.44,9.44,9.42,9.43,10273.0
2020-08-04 11:25:00,9.43,9.46,9.42,9.45,13281.0,9.43,9.46,9.42,9.45,13281.0
2020-08-04 11:30:00,9.45,9.45,9.41,9.43,19564.0,9.45,9.45,9.41,9.43,19564.0
2020-08-04 11:35:00,9.43,9.43,9.42,9.42,3900.0,9.43,9.43,9.42,9.42,3900.0
2020-08-04 11:40:00,9.42,9.45,9.42,9.45,10115.0,9.42,9.45,9.42,9.45,10115.0
2020-08-04 11:45:00,9.44,9.46,9.44,9.46,5794.0,9.44,9.46,9.44,9.46,5794.0
2020-08-04 11:50:00,9.46,9.52,9.45,9.48,11342.0,9.46,9.52,9.45,9.48,11342.0
2020-08-04 11:55:00,9.48,9.5,9.47,9.47,6297.0,9.48,9.5,9.47,9.47,6297.0
2020-08-04 12:00:00,9.46,9.46,9.42,9.43,6938.0,9.46,9.46,9.42,9.43,6938.0
2020-08-04 12:05:00,9.43,9.44,9.41,9.42,16549.0,9.43,9.44,9.41,9.42,16549.0
2020-08-04 12:10:00,9.42,9.42,9.4,9.41,10301.0,9.42,9.42,9.4,9.41,10301.0
2020-08-04 12:15:00,9.41,9.42,9.4,9.41,9211.0,9.41,9.42,9.4,9.41,9211.0
2020-08-04 12:20:00,9.41,9.45,9.4,9.4,22556.0,9.41,9.45,9.4,9.4,22556.0
2020-08-04 12:25:00,9.41,9.44,9.4,9.42,9411.0,9.41,9.44,9.4,9.42,9411.0
2020-08-04 12:30:00,9.42,9.43,9.4,9.43,9621.0,9.42,9.43,9.4,9.43,9621.0
2020-08-04 12:35:00,9.43,9.45,9.41,9.43,11724.0,9.43,9.45,9.41,9.43,11724.0
2020-08-04 12:40:00,9.43,9.46,9.42,9.44,17876.0,9.43,9.46,9.42,9.44,17876.0
2020-08-04 12:45:00,9.44,9.46,9.43,9.46,11794.0,9.44,9.46,9.43,9.46,11794.0
2020-08-04 12:50:00,9.45,9.49,9.45,9.48,9021.0,9.45,9.49,9.45,9.48,9021.0
2020-08-04 12:55:00,9.47,9.48,9.46,9.46,17234.0,9.47,9.48,9.46,9.46,17234.0
2020-08-04 13:00:00,9.46,9.47,9.43,9.43,5346.0,9.46,9.47,9.43,9.43,5346.0
2020-08-04 13:05:00,9.44,9.48,9.44,9.46,19973.0,9.44,9.48,9.44,9.46,19973.0
2020-08-04 13:10:00,9.46,9.49,9.45,9.49,16708.0,9.46,9.49,9.45,9.49,16708.0
2020-08-04 13:15:00,9.48,9.48,9.45,9.46,19013.0,9.48,9.48,9.45,9.46,19013.0
2020-08-04 13:20:00,9.47,9.47,9.46,9.46,12244.0,9.47,9.47,9.46,9.46,12244.0
2020-08-04 13:25:00,9.46,9.46,9.43,9.45,10319.0,9.46,9.46,9.43,9.45,10319.0
2020-08-04 13:30:00,9.44,9.45,9.42,9.44,18129.0,9.44,9.45,9.42,9.44,18129.0
2020-08-04 13:35:00,9.45,9.48,9.44,9.48,10600.0,9.45,9.48,9.44,9.48,10600.0
2020-08-04 13:40:00,9.48,9.5,9.47,9.49,8597.0,9.48,9.5,9.47,9.49,8597.0
2020-08-04 13:45:00,9.49,9.49,9.46,9.49,25727.0,9.49,9.49,9.46,9.49,25727.0
2020-08-04 13:50:00,9.49,9.54,9.48,9.53,13911.0,9.49,9.54,9.48,9.53,13911.0
2020-08-04 13:55:00,9.54,9.56,9.53,9.55,22836.0,9.54,9.56,9.53,9.55,22836.0
2020-08-04 14:00:00,9.55,9.57,9.55,9.56,15800.0,9.55,9.57,9.55,9.56,15800.0
2020-08-04 14:05:00,9.56,9.59,9.55,9.59,21239.0,9.56,9.59,9.55,9.59,21239.0
2020-08-04 14:10:00,9.59,9.61,9.58,9.6,12897.0,9.59,9.61,9.58,9.6,12897.0
2020-08-04 14:15:00,9.61,9.65,9.6,9.63,21922.0,9.61,9.65,9.6,9.63,21922.0
2020-08-04 14:20:00,9.62,9.65,9.61,9.63,24481.0,9.62,9.65,9.61,9.63,24481.0
2020-08-04 14:25:00,9.63,9.65,9.57,9.58,23520.0,9.63,9.65,9.57,9.58,23520.0
2020-08-04 14:30:00,9.59,9.6,9.57,9.58,16666.0,9.59,9.6,9.57,9.58,16666.0
2020-08-04 14:35:00,9.58,9.59,9.55,9.58,11006.0,9.58,9.59,9.55,9.58,11006.0
2020-08-04 14:40:00,9.58,9.6,9.57,9.6,32231.0,9.58,9.6,9.57,9.6,32231.0
2020-08-04 14:45:00,9.6,9.6,9.59,9.6,10001.0,9.6,9.6,9.59,9.6,10001.0
2020-08-04 14:50:00,9.6,9.62,9.59,9.62,60936.0,9.6,9.62,9.59,9.62,60936.0
2020-08-04 14:55:00,9.62,9.62,9.58,9.59,18966.0,9.62,9.62,9.58,9.59,18966.0
2020-08-04 15:00:00,9.58,9.59,9.56,9.56,13706.0,9.58,9.59,9.56,9.56,13706.0
2020-08-04 15:05:00,9.57,9.59,9.56,9.56,20502.0,9.57,9.59,9.56,9.56,20502.0
2020-08-04 15:10:00,9.57,9.6,9.56,9.58,36474.0,9.57,9.6,9.56,9.58,36474.0
2020-08-04 15:15:00,9.58,9.6,9.57,9.59,19916.0,9.58,9.6,9.57,9.59,19916.0
2020-08-04 15:20:00,9.59,9.61,9.58,9.61,22763.0,9.59,9.61,9.58,9.61,22763.0
2020-08-04 15:25:00,9.61,9.62,9.59,9.59,17805.0,9.61,9.62,9.59,9.59,17805.0
2020-08-04 15:30:00,9.6,9.61,9.59,9.61,19028.0,9.6,9.61,9.59,9.61,19028.0
2020-08-04 15:35:00,9.61,9.61,9.59,9.61,20425.0,9.61,9.61,9.59,9.61,20425.0
2020-08-04 15:40:00,9.61,9.62,9.59,9.61,33817.0,9.61,9.62,9.59,9.61,33817.0
2020-08-04 15:45:00,9.62,9.62,9.58,9.58,32943.0,9.62,9.62,9.58,9.58,32943.0
2020-08-04 15:50:00,9.59,9.6,9.57,9.58,47532.0,9.59,9.6,9.57,9.58,47532.0
2020-08-04 15:55:00,9.58,9.6,9.54,9.54,267040.0,9.58,9.6,9.54,9.54,267040.0
2020-08-05 09:30:00,9.71,9.83,9.69,9.79,37772.0,9.71,9.83,9.69,9.79,37772.0
2020-08-05 09:35:00,9.78,9.81,9.7,9.78,21870.0,9.78,9.81,9.7,9.78,21870.0
2020-08-05 09:40:00,9.77,9.79,9.72,9.79,12934.0,9.77,9.79,9.72,9.79,12934.0
2020-08-05 09:45:00,9.79,9.81,9.74,9.79,13039.0,9.79,9.81,9.74,9.79,13039.0
2020-08-05 09:50:00,9.78,9.8,9.72,9.79,9301.0,9.78,9.8,9.72,9.79,9301.0
2020-08-05 09:55:00,9.8,9.82,9.79,9.82,16377.0,9.8,9.82,9.79,9.82,16377.0
2020-08-05 10:00:00,9.82,9.9,9.82,9.9,26126.0,9.82,9.9,9.82,9.9,26126.0
2020-08-05 10:05:00,9.91,9.94,9.88,9.88,29577.0,9.91,9.94,9.88,9.88,29577.0
2020-08-05 10:10:00,9.88,9.91,9.81,9.82,26627.0,9.88,9.91,9.81,9.82,26627.0
2020-08-05 10:15:00,9.82,9.82,9.78,9.82,11918.0,9.82,9.82,9.78,9.82,11918.0
2020-08-05 10:20:00,9.82,9.88,9.81,9.81,28906.0,9.82,9.88,9.81,9.81,28906.0
2020-08-05 10:25:00,9.8,9.82,9.72,9.77,29593.0,9.8,9.82,9.72,9.77,29593.0
2020-08-05 10:30:00,9.77,9.79,9.73,9.77,14060.0,9.77,9.79,9.73,9.77,14060.0
2020-08-05 10:35:00,9.76,9.78,9.73,9.74,24247.0,9.76,9.78,9.73,9.74,24247.0
2020-08-05 10:40:00,9.75,9.81,9.75,9.79,13974.0,9.75,9.81,9.75,9.79,13974.0
2020-08-05 10:45:00,9.79,9.87,9.79,9.86,21554.0,9.79,9.87,9.79,9.86,21554.0
2020-08-05 10:50:00,9.86,9.88,9.85,9.86,6844.0,9.86,9.88,9.85,9.86,6844.0
2020-08-05 10:55:00,9.86,9.87,9.79,9.79,15913.0,9.86,9.87,9.79,9.79,15913.0
2020-08-05 11:00:00,9.8,9.83,9.79,9.79,17456.0,9.8,9.83,9.79,9.79,17456.0
2020-08-05 11:05:00,9.79,9.82,9.78,9.81,10124.0,9.79,9.82,9.78,9.81,10124.0
2020-08-05 11:10:00,9.82,9.82,9.77,9.79,12998.0,9.82,9.82,9.77,9.79,12998.0
2020-08-05 11:15:00,9.79,9.8,9.78,9.8,6409.0,9.79,9.8,9.78,9.8,6409.0
2020-08-05 11:20:00,9.8,9.8,9.76,9.77,9941.0,9.8,9.8,9.76,9.77,9941.0
2020-08-05 11:25:00,9.77,9.8,9.77,9.79,9845.0,9.77,9.8,9.77,9.79,9845.0
2020-08-05 11:30:00,9.79,9.81,9.77,9.78,11991.0,9.79,9.81,9.77,9.78,11991.0
2020-08-05 11:35:00,9.78,9.78,9.72,9.72,18231.0,9.78,9.78,9.72,9.72,18231.0
2020-08-05 11:40:00,9.73,9.73,9.69,9.71,24996.0,9.73,9.73,9.69,9.71,24996.0
2020-08-05 11:45:00,9.72,9.74,9.71,9.73,15658.0,9.72,9.74,9.71,9.73,15658.0
2020-08-05 11:50:00,9.73,9.73,9.68,9.7,16194.0,9.73,9.73,9.68,9.7,16194.0
2020-08-05 11:55:00,9.7,9.72,9.69,9.69,16063.0,9.7,9.72,9.69,9.69,16063.0
2020-08-05 12:00:00,9.69,9.71,9.69,9.69,18957.0,9.69,9.71,9.69,9.69,18957.0
2020-08-05 12:05:00,9.69,9.7,9.68,9.7,13212.0,9.69,9.7,9.68,9.7,13212.0
2020-08-05 12:10:00,9.7,9.72,9.69,9.71,36615.0,9.7,9.72,9.69,9.71,36615.0
2020-08-05 12:15:00,9.72,9.73,9.69,9.7,49841.0,9.72,9.73,9.69,9.7,49841.0
2020-08-05 12:20:00,9.69,9.71,9.68,9.7,31072.0,9.69,9.71,9.68,9.7,31072.0
2020-08-05 12:25:00,9.7,9.7,9.69,9.7,29205.0,9.7,9.7,9.69,9.7,29205.0
2020-08-05 12:30:00,9.7,9.7,9.62,9.63,28207.0,9.7,9.7,9.62,9.63,28207.0
2020-08-05 12:35:00,9.63,9.66,9.62,9.66,28776.0,9.63,9.66,9.62,9.66,28776.0
2020-08-05 12:40:00,9.66,9.67,9.6,9.61,10296.0,9.66,9.67,9.6,9.61,10296.0
2020-08-05 12:45:00,9.61,9.67,9.6,9.67,24594.0,9.61,9.67,9.6,9.67,24594.0
2020-08-05 12:50:00,9.67,9.69,9.66,9.69,16546.0,9.67,9.69,9.66,9.69,16546.0
2020-08-05 12:55:00,9.7,9.7,9.68,9.68,11226.0,9.7,9.7,9.68,9.68,11226.0
2020-08-05 13:00:00,9.69,9.69,9.67,9.67,16272.0,9.69,9.69,9.67,9.67,16272.0
2020-08-05 13:05:00,9.67,9.68,9.63,9.64,19657.0,9.67,9.68,9.63,9.64,19657.0
2020-08-05 13:10:00,9.64,9.67,9.63,9.66,22003.0,9.64,9.67,9.63,9.66,22003.0
2020-08-05 13:15:00,9.66,9.7,9.65,9.7,11710.0,9.66,9.7,9.65,9.7,11710.0
2020-08-05 13:20:00,9.7,9.7,9.68,9.69,13110.0,9.7,9.7,9.68,9.69,13110.0
2020-08-05 13:25:00,9.69,9.69,9.68,9.69,6222.0,9.69,9.69,9.68,9.69,6222.0
2020-08-05 13:30:00,9.69,9.69,9.68,9.68,4006.0,9.69,9.69,9.68,9.68,4006.0
2020-08-05 13:35:00,9.69,9.69,9.66,9.67,12999.0,9.69,9.69,9.66,9.67,12999.0
2020-08-05 13:40:00,9.66,9.67,9.65,9.67,15546.0,9.66,9.67,9.65,9.67,15546.0
2020-08-05 13:45:00,9.67,9.7,9.67,9.69,22109.0,9.67,9.7,9.67,9.69,22109.0
2020-08-05 13:50:00,9.69,9.7,9.68,9.69,7968.0,9.69,9.7,9.68,9.69,7968.0
2020-08-05 13:55:00,9.7,9.7,9.68,9.69,7555.0,9.7,9.7,9.68,9.69,7555.0
2020-08-05 14:00:00,9.68,9.7,9.68,9.69,8421.0,9.68,9.7,9.68,9.69,8421.0
2020-08-05 14:05:00,9.68,9.69,9.68,9.68,4360.0,9.68,9.69,9.68,9.68,4360.0
2020-08-05 14:10:00,9.68,9.7,9.68,9.69,19283.0,9.68,9.7,9.68,9.69,19283.0
2020-08-05 14:15:00,9.69,9.69,9.66,9.67,39942.0,9.69,9.69,9.66,9.67,39942.0
2020-08-05 14:20:00,9.67,9.67,9.64,9.64,38897.0,9.67,9.67,9.64,9.64,38897.0
2020-08-05 14:25:00,9.63,9.65,9.62,9.63,24052.0,9.63,9.65,9.62,9.63,24052.0
2020-08-05 14:30:00,9.63,9.63,9.62,9.62,3262.0,9.63,9.63,9.62,9.62,3262.0
2020-08-05 14:35:00,9.62,9.64,9.62,9.64,19421.0,9.62,9.64,9.62,9.64,19421.0
2020-08-05 14:40:00,9.63,9.64,9.63,9.63,6401.0,9.63,9.64,9.63,9.63,6401.0
2020-08-05 14:45:00,9.63,9.64,9.62,9.62,15534.0,9.63,9.64,9.62,9.62,15534.0
2020-08-05 14:50:00,9.63,9.63,9.58,9.61,34894.0,9.63,9.63,9.58,9.61,34894.0
2020-08-05 14:55:00,9.61,9.63,9.6,9.61,8177.0,9.61,9.63,9.6,9.61,8177.0
2020-08-05 15:00:00,9.6,9.67,9.6,9.66,34252.0,9.6,9.67,9.6,9.66,34252.0
2020-08-05 15:05:00,9.66,9.67,9.66,9.67,11219.0,9.66,9.67,9.66,9.67,11219.0
2020-08-05 15:10:00,9.66,9.67,9.65,9.67,8409.0,9.66,9.67,9.65,9.67,8409.0
2020-08-05 15:15:00,9.67,9.67,9.64,9.64,19875.0,9.67,9.67,9.64,9.64,19875.0
2020-08-05 15:20:00,9.64,9.66,9.64,9.65,13699.0,9.64,9.66,9.64,9.65,13699.0
2020-08-05 15:25:00,9.66,9.66,9.65,9.66,8546.0,9.66,9.66,9.65,9.66,8546.0
2020-08-05 15:30:00,9.65,9.71,9.65,9.71,34837.0,9.65,9.71,9.65,9.71,34837.0
2020-08-05 15:35:00,9.71,9.72,9.69,9.7,17913.0,9.71,9.72,9.69,9.7,17913.0
2020-08-05 15:40:00,9.7,9.74,9.69,9.7,44007.0,9.7,9.74,9.69,9.7,44007.0
2020-08-05 15:45:00,9.7,9.71,9.69,9.71,32631.0,9.7,9.71,9.69,9.71,32631.0
2020-08-05 15:50:00,9.7,9.72,9.69,9.71,36247.0,9.7,9.72,9.69,9.71,36247.0
2020-08-05 15:55:00,9.71,9.72,9.71,9.72,106197.0,9.71,9.72,9.71,9.72,106197.0
2020-08-06 09:30:00,9.71,9.76,9.66,9.66,27162.0,9.71,9.76,9.66,9.66,27162.0
2020-08-06 09:35:00,9.66,9.66,9.56,9.58,98037.0,9.66,9.66,9.56,9.58,98037.0
2020-08-06 09:40:00,9.58,9.59,9.5,9.51,48410.0,9.58,9.59,9.5,9.51,48410.0
2020-08-06 09:45:00,9.51,9.55,9.47,9.54,22943.0,9.51,9.55,9.47,9.54,22943.0
2020-08-06 09:50:00,9.55,9.69,9.55,9.67,34816.0,9.55,9.69,9.55,9.67,34816.0
2020-08-06 09:55:00,9.69,9.72,9.66,9.66,8874.0,9.69,9.72,9.66,9.66,8874.0
2020-08-06 10:00:00,9.64,9.73,9.64,9.68,9959.0,9.64,9.73,9.64,9.68,9959.0
2020-08-06 10:05:00,9.69,9.71,9.64,9.7,11032.0,9.69,9.71,9.64,9.7,11032.0
2020-08-06 10:10:00,9.7,9.72,9.67,9.68,12367.0,9.7,9.72,9.67,9.68,12367.0
2020-08-06 10:15:00,9.68,9.68,9.6,9.62,14834.0,9.68,9.68,9.6,9.62,14834.0
2020-08-06 10:20:00,9.62,9.69,9.61,9.67,11536.0,9.62,9.69,9.61,9.67,11536.0
2020-08-06 10:25:00,9.68,9.7,9.66,9.68,13322.0,9.68,9.7,9.66,9.68,13322.0
2020-08-06 10:30:00,9.67,9.79,9.66,9.76,21188.0,9.67,9.79,9.66,9.76,21188.0
2020-08-06 10:35:00,9.76,9.76,9.7,9.71,27687.0,9.76,9.76,9.7,9.71,27687.0
2020-08-06 10:40:00,9.7,9.72,9.66,9.69,24657.0,9.7,9.72,9.66,9.69,24657.0
2020-08-06 10:45:00,9.69,9.72,9.68,9.69,21792.0,9.69,9.72,9.68,9.69,21792.0
2020-08-06 10:50:00,9.69,9.69,9.64,9.68,13109.0,9.69,9.69,9.64,9.68,13109.0
2020-08-06 10:55:00,9.69,9.69,9.64,9.65,5600.0,9.69,9.69,9.64,9.65,5600.0
2020-08-06 11:00:00,9.64,9.64,9.59,9.6,5424.0,9.64,9.64,9.59,9.6,5424.0
2020-08-06 11:05:00,9.6,9.62,9.59,9.62,6366.0,9.6,9.62,9.59,9.62,6366.0
2020-08-06 11:10:00,9.62,9.65,9.59,9.61,8361.0,9.62,9.65,9.59,9.61,8361.0
2020-08-06 11:15:00,9.61,9.63,9.6,9.62,4185.0,9.61,9.63,9.6,9.62,4185.0
2020-08-06 11:20:00,9.62,9.63,9.6,9.62,9104.0,9.62,9.63,9.6,9.62,9104.0
2020-08-06 11:25:00,9.62,9.62,9.55,9.55,11370.0,9.62,9.62,9.55,9.55,11370.0
2020-08-06 11:30:00,9.56,9.57,9.53,9.53,8075.0,9.56,9.57,9.53,9.53,8075.0
2020-08-06 11:35:00,9.53,9.54,9.51,9.52,38716.0,9.53,9.54,9.51,9.52,38716.0
2020-08-06 11:40:00,9.52,9.53,9.51,9.51,22974.0,9.52,9.53,9.51,9.51,22974.0
2020-08-06 11:45:00,9.51,9.52,9.5,9.51,35774.0,9.51,9.52,9.5,9.51,35774.0
2020-08-06 11:50:00,9.51,9.58,9.5,9.58,93718.0,9.51,9.58,9.5,9.58,93718.0
2020-08-06 11:55:00,9.57,9.61,9.55,9.6,30095.0,9.57,9.61,9.55,9.6,30095.0
2020-08-06 12:00:00,9.61,9.61,9.55,9.57,17054.0,9.61,9.61,9.55,9.57,17054.0
2020-08-06 12:05:00,9.56,9.57,9.53,9.53,11960.0,9.56,9.57,9.53,9.53,11960.0
2020-08-06 12:10:00,9.53,9.54,9.5,9.51,24103.0,9.53,9.54,9.5,9.51,24103.0
2020-08-06 12:15:00,9.52,9.52,9.5,9.51,9100.0,9.52,9.52,9.5,9.51,9100.0
2020-08-06 12:20:00,9.5,9.51,9.48,9.49,35396.0,9.5,9.51,9.48,9.49,35396.0
2020-08-06 12:25:00,9.49,9.55,9.48,9.54,118285.0,9.49,9.55,9.48,9.54,118285.0
2020-08-06 12:30:00,9.54,9.57,9.54,9.55,16478.0,9.54,9.57,9.54,9.55,16478.0
2020-08-06 12:35:00,9.55,9.56,9.52,9.53,10487.0,9.55,9.56,9.52,9.53,10487.0
2020-08-06 12:40:00,9.52,9.55,9.51,9.55,12399.0,9.52,9.55,9.51,9.55,12399.0
2020-08-06 12:45:00,9.54,9.55,9.52,9.52,12787.0,9.54,9.55,9.52,9.52,12787.0
2020-08-06 12:50:00,9.52,9.52,9.5,9.5,18593.0,9.52,9.52,9.5,9.5,18593.0
2020-08-06 12:55:00,9.51,9.54,9.5,9.52,14265.0,9.51,9.54,9.5,9.52,14265.0
2020-08-06 13:00:00,9.52,9.53,9.51,9.53,19353.0,9.52,9.53,9.51,9.53,19353.0
2020-08-06 13:05:00,9.53,9.54,9.51,9.53,17634.0,9.53,9.54,9.51,9.53,17634.0
2020-08-06 13:10:00,9.52,9.53,9.49,9.51,15783.0,9.52,9.53,9.49,9.51,15783.0
2020-08-06 13:15:00,9.51,9.52,9.49,9.51,31684.0,9.51,9.52,9.49,9.51,31684.0
2020-08-06 13:20:00,9.52,9.53,9.5,9.5,5071.0,9.52,9.53,9.5,9.5,5071.0
2020-08-06 13:25:00,9.51,9.51,9.5,9.5,5717.0,9.51,9.51,9.5,9.5,5717.0
2020-08-06 13:30:00,9.5,9.51,9.49,9.51,13316.0,9.5,9.51,9.49,9.51,13316.0
2020-08-06 13:35:00,9.5,9.51,9.49,9.5,9400.0,9.5,9.51,9.49,9.5,9400.0
2020-08-06 13:40:00,9.5,9.58,9.49,9.58,131510.0,9.5,9.58,9.49,9.58,131510.0
2020-08-06 13:45:00,9.58,9.6,9.53,9.54,30516.0,9.58,9.6,9.53,9.54,30516.0
2020-08-06 13:50:00,9.54,9.55,9.49,9.49,15351.0,9.54,9.55,9.49,9.49,15351.0
2020-08-06 13:55:00,9.49,9.51,9.49,9.51,9695.0,9.49,9.51,9.49,9.51,9695.0
2020-08-06 14:00:00,9.51,9.59,9.5,9.59,32785.0,9.51,9.59,9.5,9.59,32785.0
2020-08-06 14:05:00,9.59,9.6,9.55,9.58,9274.0,9.59,9.6,9.55,9.58,9274.0
2020-08-06 14:10:00,9.58,9.59,9.56,9.59,20867.0,9.58,9.59,9.56,9.59,20867.0
2020-08-06 14:15:00,9.59,9.6,9.57,9.59,19099.0,9.59,9.6,9.57,9.59,19099.0
2020-08-06 14:20:00,9.59,9.62,9.58,9.61,10701.0,9.59,9.62,9.58,9.61,10701.0
2020-08-06 14:25:00,9.61,9.61,9.58,9.59,14305.0,9.61,9.61,9.58,9.59,14305.0
2020-08-06 14:30:00,9.59,9.6,9.59,9.6,12550.0,9.59,9.6,9.59,9.6,12550.0
2020-08-06 14:35:00,9.59,9.62,9.59,9.6,19197.0,9.59,9.62,9.59,9.6,19197.0
2020-08-06 14:40:00,9.59,9.6,9.58,9.59,9503.0,9.59,9.6,9.58,9.59,9503.0
2020-08-06 14:45:00,9.58,9.59,9.58,9.59,6400.0,9.58,9.59,9.58,9.59,6400.0
2020-08-06 14:50:00,9.59,9.62,9.58,9.61,10516.0,9.59,9.62,9.58,9.61,10516.0
2020-08-06 14:55:00,9.6,9.61,9.59,9.61,9001.0,9.6,9.61,9.59,9.61,9001.0
2020-08-06 15:00:00,9.61,9.62,9.59,9.6,9506.0,9.61,9.62,9.59,9.6,9506.0
2020-08-06 15:05:00,9.59,9.61,9.57,9.57,24050.0,9.59,9.61,9.57,9.57,24050.0
2020-08-06 15:10:00,9.57,9.61,9.57,9.58,10100.0,9.57,9.61,9.57,9.58,10100.0
2020-08-06 15:15:00,9.58,9.59,9.56,9.58,10650.0,9.58,9.59,9.56,9.58,10650.0
2020-08-06 15:20:00,9.57,9.58,9.54,9.55,4543.0,9.57,9.58,9.54,9.55,4543.0
2020-08-06 15:25:00,9.55,9.56,9.54,9.56,3921.0,9.55,9.56,9.54,9.56,3921.0
2020-08-06 15:30:00,9.56,9.57,9.55,9.55,13800.0,9.56,9.57,9.55,9.55,13800.0
2020-08-06 15:35:00,9.55,9.56,9.54,9.54,12995.0,9.55,9.56,9.54,9.54,12995.0
2020-08-06 15:40:00,9.54,9.54,9.52,9.54,14718.0,9.54,9.54,9.52,9.54,14718.0
2020-08-06 15:45:00,9.54,9.54,9.5,9.5,15850.0,9.54,9.54,9.5,9.5,15850.0
2020-08-06 15:50:00,9.51,9.51,9.48,9.48,39276.0,9.51,9.51,9.48,9.48,39276.0
2020-08-06 15:55:00,9.49,9.5,9.47,9.49,134512.0,9.49,9.5,9.47,9.49,134512.0
2020-08-07 09:30:00,9.44,9.5,9.3,9.38,57313.0,9.44,9.5,9.3,9.38,57313.0
2020-08-07 09:35:00,9.37,9.39,9.3,9.32,19556.0,9.37,9.39,9.3,9.32,19556.0
2020-08-07 09:40:00,9.32,9.39,9.3,9.38,36214.0,9.32,9.39,9.3,9.38,36214.0
2020-08-07 09:45:00,9.38,9.45,9.38,9.44,21015.0,9.38,9.45,9.38,9.44,21015.0
2020-08-07 09:50:00,9.44,9.45,9.38,9.4,34193.0,9.44,9.45,9.38,9.4,34193.0
2020-08-07 09:55:00,9.41,9.43,9.39,9.41,7626.0,9.41,9.43,9.39,9.41,7626.0
2020-08-07 10:00:00,9.41,9.49,9.4,9.46,17203.0,9.41,9.49,9.4,9.46,17203.0
2020-08-07 10:05:00,9.47,9.5,9.46,9.47,23480.0,9.47,9.5,9.46,9.47,23480.0
2020-08-07 10:10:00,9.46,9.52,9.46,9.52,33807.0,9.46,9.52,9.46,9.52,33807.0
2020-08-07 10:15:00,9.53,9.53,9.48,9.49,15288.0,9.53,9.53,9.48,9.49,15288.0
2020-08-07 10:20:00,9.48,9.48,9.44,9.45,10796.0,9.48,9.48,9.44,9.45,10796.0
2020-08-07 10:25:00,9.45,9.47,9.43,9.47,12625.0,9.45,9.47,9.43,9.47,12625.0
2020-08-07 10:30:00,9.46,9.48,9.42,9.47,17637.0,9.46,9.48,9.42,9.47,17637.0
2020-08-07 10:35:00,9.46,9.56,9.46,9.54,15163.0,9.46,9.56,9.46,9.54,15163.0
2020-08-07 10:40:00,9.55,9.57,9.54,9.55,17461.0,9.55,9.57,9.54,9.55,17461.0
2020-08-07 10:45:00,9.55,9.58,9.54,9.54,22953.0,9.55,9.58,9.54,9.54,22953.0
2020-08-07 10:50:00,9.55,9.56,9.5,9.51,17171.0,9.55,9.56,9.5,9.51,17171.0
2020-08-07 10:55:00,9.5,9.51,9.43,9.44,17979.0,9.5,9.51,9.43,9.44,17979.0
2020-08-07 11:00:00,9.45,9.45,9.4,9.41,24736.0,9.45,9.45,9.4,9.41,24736.0
2020-08-07 11:05:00,9.41,9.44,9.39,9.39,29558.0,9.41,9.44,9.39,9.39,29558.0
2020-08-07 11:10:00,9.39,9.41,9.39,9.39,10460.0,9.39,9.41,9.39,9.39,10460.0
2020-08-07 11:15:00,9.39,9.4,9.38,9.39,9931.0,9.39,9.4,9.38,9.39,9931.0
2020-08-07 11:20:00,9.39,9.41,9.39,9.39,11947.0,9.39,9.41,9.39,9.39,11947.0
2020-08-07 11:25:00,9.39,9.4,9.37,9.39,19633.0,9.39,9.4,9.37,9.39,19633.0
2020-08-07 11:30:00,9.39,9.4,9.37,9.4,10949.0,9.39,9.4,9.37,9.4,10949.0
2020-08-07 11:35:00,9.39,9.4,9.36,9.37,13631.0,9.39,9.4,9.36,9.37,13631.0
2020-08-07 11:40:00,9.38,9.47,9.37,9.46,19922.0,9.38,9.47,9.37,9.46,19922.0
2020-08-07 11:45:00,9.47,9.5,9.46,9.47,16497.0,9.47,9.5,9.46,9.47,16497.0
2020-08-07 11:50:00,9.48,9.5,9.47,9.47,16213.0,9.48,9.5,9.47,9.47,16213.0
2020-08-07 11:55:00,9.47,9.52,9.46,9.51,26193.0,9.47,9.52,9.46,9.51,26193.0
2020-08-07 12:00:00,9.51,9.52,9.5,9.52,12803.0,9.51,9.52,9.5,9.52,12803.0
2020-08-07 12:05:00,9.52,9.55,9.51,9.52,18853.0,9.52,9.55,9.51,9.52,18853.0
2020-08-07 12:10:00,9.52,9.57,9.52,9.57,18192.0,9.52,9.57,9.52,9.57,18192.0
2020-08-07 12:15:00,9.58,9.6,9.57,9.58,31955.0,9.58,9.6,9.57,9.58,31955.0
2020-08-07 12:20:00,9.59,9.6,9.56,9.6,16953.0,9.59,9.6,9.56,9.6,16953.0
2020-08-07 12:25:00,9.6,9.61,9.59,9.61,7726.0,9.6,9.61,9.59,9.61,7726.0
2020-08-07 12:30:00,9.6,9.64,9.6,9.63,15053.0,9.6,9.64,9.6,9.63,15053.0
2020-08-07 12:35:00,9.63,9.71,9.62,9.71,22034.0,9.63,9.71,9.62,9.71,22034.0
2020-08-07 12:40:00,9.71,9.82,9.7,9.77,195632.0,9.71,9.82,9.7,9.77,195632.0
2020-08-07 12:45:00,9.77,9.83,9.75,9.83,17792.0,9.77,9.83,9.75,9.83,17792.0
2020-08-07 12:50:00,9.83,9.86,9.8,9.8,51280.0,9.83,9.86,9.8,9.8,51280.0
2020-08-07 12:55:00,9.8,9.85,9.79,9.8,33576.0,9.8,9.85,9.79,9.8,33576.0
2020-08-07 13:00:00,9.81,9.84,9.8,9.84,18462.0,9.81,9.84,9.8,9.84,18462.0
2020-08-07 13:05:00,9.83,9.84,9.76,9.77,19619.0,9.83,9.84,9.76,9.77,19619.0
2020-08-07 13:10:00,9.77,9.8,9.75,9.8,9634.0,9.77,9.8,9.75,9.8,9634.0
2020-08-07 13:15:00,9.79,9.84,9.79,9.83,11591.0,9.79,9.84,9.79,9.83,11591.0
2020-08-07 13:20:00,9.82,9.83,9.8,9.8,7098.0,9.82,9.83,9.8,9.8,7098.0
2020-08-07 13:25:00,9.81,9.9,9.8,9.9,61044.0,9.81,9.9,9.8,9.9,61044.0
2020-08-07 13:30:00,9.89,9.9,9.8,9.8,33112.0,9.89,9.9,9.8,9.8,33112.0
2020-08-07 13:35:00,9.8,9.85,9.78,9.83,39646.0,9.8,9.85,9.78,9.83,39646.0
2020-08-07 13:40:00,9.84,9.87,9.77,9.78,25354.0,9.84,9.87,9.77,9.78,25354.0
2020-08-07 13:45:00,9.78,9.78,9.72,9.75,35897.0,9.78,9.78,9.72,9.75,35897.0
2020-08-07 13:50:00,9.75,9.79,9.74,9.79,9792.0,9.75,9.79,9.74,9.79,9792.0
2020-08-07 13:55:00,9.79,9.83,9.79,9.8,9860.0,9.79,9.83,9.79,9.8,9860.0
2020-08-07 14:00:00,9.8,9.82,9.8,9.8,13232.0,9.8,9.82,9.8,9.8,13232.0
2020-08-07 14:05:00,9.81,9.82,9.76,9.78,17311.0,9.81,9.82,9.76,9.78,17311.0
2020-08-07 14:10:00,9.79,9.84,9.78,9.83,8511.0,9.79,9.84,9.78,9.83,8511.0
2020-08-07 14:15:00,9.85,9.89,9.83,9.85,27302.0,9.85,9.89,9.83,9.85,27302.0
2020-08-07 14:20:00,9.86,9.86,9.82,9.85,8747.0,9.86,9.86,9.82,9.85,8747.0
2020-08-07 14:25:00,9.85,9.87,9.83,9.86,9461.0,9.85,9.87,9.83,9.86,9461.0
2020-08-07 14:30:00,9.86,9.9,9.84,9.88,14008.0,9.86,9.9,9.84,9.88,14008.0
2020-08-07 14:35:00,9.88,9.9,9.87,9.9,11415.0,9.88,9.9,9.87,9.9,11415.0
2020-08-07 14:40:00,9.9,9.92,9.89,9.9,11118.0,9.9,9.92,9.89,9.9,11118.0
2020-08-07 14:45:00,9.91,9.91,9.88,9.89,16967.0,9.91,9.91,9.88,9.89,16967.0
2020-08-07 14:50:00,9.88,9.9,9.87,9.88,13397.0,9.88,9.9,9.87,9.88,13397.0
2020-08-07 14:55:00,9.88,9.95,9.88,9.95,17552.0,9.88,9.95,9.88,9.95,17552.0
2020-08-07 15:00:00,9.95,9.95,9.9,9.92,21202.0,9.95,9.95,9.9,9.92,21202.0
2020-08-07 15:05:00,9.92,9.92,9.9,9.92,7896.0,9.92,9.92,9.9,9.92,7896.0
2020-08-07 15:10:00,9.91,9.92,9.87,9.88,31156.0,9.91,9.92,9.87,9.88,31156.0
2020-08-07 15:15:00,9.89,9.93,9.88,9.93,14762.0,9.89,9.93,9.88,9.93,14762.0
2020-08-07 15:20:00,9.93,9.94,9.9,9.91,15457.0,9.93,9.94,9.9,9.91,15457.0
2020-08-07 15:25:00,9.91,9.94,9.9,9.93,18616.0,9.91,9.94,9.9,9.93,18616.0
2020-08-07 15:30:00,9.93,9.93,9.9,9.92,35259.0,9.93,9.93,9.9,9.92,35259.0
2020-08-07 15:35:00,9.92,9.93,9.9,9.93,30826.0,9.92,9.93,9.9,9.93,30826.0
2020-08-07 15:40:00,9.93,9.93,9.91,9.93,32608.0,9.93,9.93,9.91,9.93,32608.0
2020-08-07 15:45:00,9.92,9.93,9.89,9.9,55071.0,9.92,9.93,9.89,9.9,55071.0
2020-08-07 15:50:00,9.9,9.91,9.87,9.9,58486.0,9.9,9.91,9.87,9.9,58486.0
2020-08-07 15:55:00,9.89,9.92,9.89,9.9,125135.0,9.89,9.92,9.89,9.9,125135.0
2020-08-10 09:30:00,10.03,10.22,10.03,10.2,57834.0,10.03,10.22,10.03,10.2,57834.0
2020-08-10 09:35:00,10.21,10.21,10.03,10.1,47599.0,10.21,10.21,10.03,10.1,47599.0
2020-08-10 09:40:00,10.09,10.12,10.03,10.11,65496.0,10.09,10.12,10.03,10.11,65496.0
2020-08-10 09:45:00,10.11,10.11,9.98,10.0,15775.0,10.11,10.11,9.98,10.0,15775.0
2020-08-10 09:50:00,10.01,10.03,9.95,9.96,26219.0,10.01,10.03,9.95,9.96,26219.0
2020-08-10 09:55:00,9.96,10.02,9.95,10.01,9472.0,9.96,10.02,9.95,10.01,9472.0
2020-08-10 10:00:00,10.01,10.13,10.01,10.11,34540.0,10.01,10.13,10.01,10.11,34540.0
2020-08-10 10:05:00,10.1,10.11,10.05,10.07,9764.0,10.1,10.11,10.05,10.07,9764.0
2020-08-10 10:10:00,10.08,10.16,10.08,10.14,22511.0,10.08,10.16,10.08,10.14,22511.0
2020-08-10 10:15:00,10.13,10.16,10.1,10.13,6051.0,10.13,10.16,10.1,10.13,6051.0
2020-08-10 10:20:00,10.14,10.14,10.12,10.13,5853.0,10.14,10.14,10.12,10.13,5853.0
2020-08-10 10:25:00,10.14,10.18,10.14,10.18,14290.0,10.14,10.18,10.14,10.18,14290.0
2020-08-10 10:30:00,10.18,10.28,10.17,10.28,38003.0,10.18,10.28,10.17,10.28,38003.0
2020-08-10 10:35:00,10.28,10.37,10.27,10.35,57834.0,10.28,10.37,10.27,10.35,57834.0
2020-08-10 10:40:00,10.35,10.4,10.33,10.39,47187.0,10.35,10.4,10.33,10.39,47187.0
2020-08-10 10:45:00,10.38,10.4,10.36,10.4,29451.0,10.38,10.4,10.36,10.4,29451.0
2020-08-10 10:50:00,10.39,10.45,10.35,10.44,43332.0,10.39,10.45,10.35,10.44,43332.0
2020-08-10 10:55:00,10.44,10.47,10.38,10.4,41801.0,10.44,10.47,10.38,10.4,41801.0
2020-08-10 11:00:00,10.4,10.41,10.33,10.35,29304.0,10.4,10.41,10.33,10.35,29304.0
2020-08-10 11:05:00,10.34,10.37,10.3,10.36,22417.0,10.34,10.37,10.3,10.36,22417.0
2020-08-10 11:10:00,10.36,10.39,10.34,10.39,24702.0,10.36,10.39,10.34,10.39,24702.0
2020-08-10 11:15:00,10.4,10.5,10.39,10.49,34818.0,10.4,10.5,10.39,10.49,34818.0
2020-08-10 11:20:00,10.49,10.55,10.47,10.49,42515.0,10.49,10.55,10.47,10.49,42515.0
2020-08-10 11:25:00,10.49,10.54,10.47,10.52,15556.0,10.49,10.54,10.47,10.52,15556.0
2020-08-10 11:30:00,10.52,10.56,10.5,10.5,22842.0,10.52,10.56,10.5,10.5,22842.0
2020-08-10 11:35:00,10.51,10.53,10.49,10.52,26504.0,10.51,10.53,10.49,10.52,26504.0
2020-08-10 11:40:00,10.52,10.57,10.51,10.57,15992.0,10.52,10.57,10.51,10.57,15992.0
2020-08-10 11:45:00,10.57,10.6,10.53,10.57,38562.0,10.57,10.6,10.53,10.57,38562.0
2020-08-10 11:50:00,10.58,10.59,10.54,10.55,18563.0,10.58,10.59,10.54,10.55,18563.0
2020-08-10 11:55:00,10.55,10.59,10.53,10.58,18533.0,10.55,10.59,10.53,10.58,18533.0
2020-08-10 12:00:00,10.58,10.6,10.54,10.57,15833.0,10.58,10.6,10.54,10.57,15833.0
2020-08-10 12:05:00,10.57,10.58,10.5,10.52,28405.0,10.57,10.58,10.5,10.52,28405.0
2020-08-10 12:10:00,10.52,10.56,10.51,10.53,11394.0,10.52,10.56,10.51,10.53,11394.0
2020-08-10 12:15:00,10.52,10.53,10.48,10.51,51278.0,10.52,10.53,10.48,10.51,51278.0
2020-08-10 12:20:00,10.52,10.54,10.5,10.51,17177.0,10.52,10.54,10.5,10.51,17177.0
2020-08-10 12:25:00,10.5,10.57,10.5,10.54,20232.0,10.5,10.57,10.5,10.54,20232.0
2020-08-10 12:30:00,10.54,10.58,10.53,10.57,18193.0,10.54,10.58,10.53,10.57,18193.0
2020-08-10 12:35:00,10.58,10.59,10.54,10.58,21785.0,10.58,10.59,10.54,10.58,21785.0
2020-08-10 12:40:00,10.58,10.58,10.53,10.54,9306.0,10.58,10.58,10.53,10.54,9306.0
2020-08-10 12:45:00,10.54,10.54,10.47,10.51,9453.0,10.54,10.54,10.47,10.51,9453.0
2020-08-10 12:50:00,10.52,10.53,10.47,10.5,15681.0,10.52,10.53,10.47,10.5,15681.0
2020-08-10 12:55:00,10.49,10.52,10.46,10.48,15791.0,10.49,10.52,10.46,10.48,15791.0
2020-08-10 13:00:00,10.49,10.5,10.46,10.5,8690.0,10.49,10.5,10.46,10.5,8690.0
2020-08-10 13:05:00,10.49,10.52,10.48,10.48,9436.0,10.49,10.52,10.48,10.48,9436.0
2020-08-10 13:10:00,10.47,10.47,10.42,10.44,9094.0,10.47,10.47,10.42,10.44,9094.0
2020-08-10 13:15:00,10.44,10.44,10.39,10.4,11330.0,10.44,10.44,10.39,10.4,11330.0
2020-08-10 13:20:00,10.39,10.42,10.38,10.41,10104.0,10.39,10.42,10.38,10.41,10104.0
2020-08-10 13:25:00,10.41,10.42,10.4,10.42,12208.0,10.41,10.42,10.4,10.42,12208.0
2020-08-10 13:30:00,10.41,10.44,10.41,10.44,4300.0,10.41,10.44,10.41,10.44,4300.0
2020-08-10 13:35:00,10.45,10.51,10.45,10.51,9305.0,10.45,10.51,10.45,10.51,9305.0
2020-08-10 13:40:00,10.51,10.54,10.5,10.53,6232.0,10.51,10.54,10.5,10.53,6232.0
2020-08-10 13:45:00,10.52,10.55,10.51,10.55,12874.0,10.52,10.55,10.51,10.55,12874.0
2020-08-10 13:50:00,10.55,10.55,10.51,10.53,12588.0,10.55,10.55,10.51,10.53,12588.0
2020-08-10 13:55:00,10.54,10.55,10.53,10.54,6456.0,10.54,10.55,10.53,10.54,6456.0
2020-08-10 14:00:00,10.55,10.56,10.5,10.51,14299.0,10.55,10.56,10.5,10.51,14299.0
2020-08-10 14:05:00,10.51,10.51,10.49,10.5,14768.0,10.51,10.51,10.49,10.5,14768.0
2020-08-10 14:10:00,10.5,10.53,10.49,10.52,15226.0,10.5,10.53,10.49,10.52,15226.0
2020-08-10 14:15:00,10.52,10.53,10.51,10.53,6263.0,10.52,10.53,10.51,10.53,6263.0
2020-08-10 14:20:00,10.53,10.54,10.52,10.54,8870.0,10.53,10.54,10.52,10.54,8870.0
2020-08-10 14:25:00,10.53,10.54,10.52,10.54,4800.0,10.53,10.54,10.52,10.54,4800.0
2020-08-10 14:30:00,10.54,10.56,10.53,10.54,14588.0,10.54,10.56,10.53,10.54,14588.0
2020-08-10 14:35:00,10.54,10.54,10.5,10.5,11495.0,10.54,10.54,10.5,10.5,11495.0
2020-08-10 14:40:00,10.5,10.51,10.46,10.47,8571.0,10.5,10.51,10.46,10.47,8571.0
2020-08-10 14:45:00,10.46,10.49,10.46,10.49,16065.0,10.46,10.49,10.46,10.49,16065.0
2020-08-10 14:50:00,10.49,10.51,10.48,10.48,8780.0,10.49,10.51,10.48,10.48,8780.0
2020-08-10 14:55:00,10.49,10.51,10.47,10.47,7963.0,10.49,10.51,10.47,10.47,7963.0
2020-08-10 15:00:00,10.48,10.49,10.45,10.46,9979.0,10.48,10.49,10.45,10.46,9979.0
2020-08-10 15:05:00,10.46,10.47,10.44,10.46,9184.0,10.46,10.47,10.44,10.46,9184.0
2020-08-10 15:10:00,10.46,10.48,10.45,10.48,7494.0,10.46,10.48,10.45,10.48,7494.0
2020-08-10 15:15:00,10.47,10.47,10.44,10.46,15951.0,10.47,10.47,10.44,10.46,15951.0
2020-08-10 15:20:00,10.46,10.49,10.46,10.49,10154.0,10.46,10.49,10.46,10.49,10154.0
2020-08-10 15:25:00,10.49,10.49,10.47,10.47,10783.0,10.49,10.49,10.47,10.47,10783.0
2020-08-10 15:30:00,10.47,10.49,10.46,10.48,25655.0,10.47,10.49,10.46,10.48,25655.0
2020-08-10 15:35:00,10.48,10.51,10.48,10.51,24274.0,10.48,10.51,10.48,10.51,24274.0
2020-08-10 15:40:00,10.5,10.51,10.48,10.49,36833.0,10.5,10.51,10.48,10.49,36833.0
2020-08-10 15:45:00,10.49,10.5,10.46,10.47,30378.0,10.49,10.5,10.46,10.47,30378.0
2020-08-10 15:50:00,10.47,10.5,10.46,10.5,44212.0,10.47,10.5,10.46,10.5,44212.0
2020-08-10 15:55:00,10.5,10.51,10.47,10.51,92553.0,10.5,10.51,10.47,10.51,92553.0
2020-08-11 09:30:00,10.65,10.96,10.65,10.8,64902.0,10.65,10.96,10.65,10.8,64902.0
2020-08-11 09:35:00,10.79,10.85,10.74,10.75,27387.0,10.79,10.85,10.74,10.75,27387.0
2020-08-11 09:40:00,10.75,10.81,10.66,10.81,25015.0,10.75,10.81,10.66,10.81,25015.0
2020-08-11 09:45:00,10.8,10.88,10.76,10.84,26871.0,10.8,10.88,10.76,10.84,26871.0
2020-08-11 09:50:00,10.84,10.9,10.79,10.9,29164.0,10.84,10.9,10.79,10.9,29164.0
2020-08-11 09:55:00,10.89,10.92,10.84,10.88,28727.0,10.89,10.92,10.84,10.88,28727.0
2020-08-11 10:00:00,10.88,10.88,10.75,10.82,26697.0,10.88,10.88,10.75,10.82,26697.0
2020-08-11 10:05:00,10.82,10.83,10.77,10.77,49401.0,10.82,10.83,10.77,10.77,49401.0
2020-08-11 10:10:00,10.78,10.83,10.75,10.83,53595.0,10.78,10.83,10.75,10.83,53595.0
2020-08-11 10:15:00,10.82,10.9,10.82,10.89,27143.0,10.82,10.9,10.82,10.89,27143.0
2020-08-11 10:20:00,10.89,10.93,10.87,10.92,26857.0,10.89,10.93,10.87,10.92,26857.0
2020-08-11 10:25:00,10.92,10.96,10.89,10.95,17435.0,10.92,10.96,10.89,10.95,17435.0
2020-08-11 10:30:00,10.95,10.98,10.91,10.96,17416.0,10.95,10.98,10.91,10.96,17416.0
2020-08-11 10:35:00,10.95,10.98,10.92,10.92,13626.0,10.95,10.98,10.92,10.92,13626.0
2020-08-11 10:40:00,10.93,10.96,10.89,10.9,16572.0,10.93,10.96,10.89,10.9,16572.0
2020-08-11 10:45:00,10.9,10.92,10.86,10.87,20843.0,10.9,10.92,10.86,10.87,20843.0
2020-08-11 10:50:00,10.87,10.92,10.87,10.89,8700.0,10.87,10.92,10.87,10.89,8700.0
2020-08-11 10:55:00,10.89,10.91,10.88,10.91,13949.0,10.89,10.91,10.88,10.91,13949.0
2020-08-11 11:00:00,10.92,10.92,10.86,10.87,19009.0,10.92,10.92,10.86,10.87,19009.0
2020-08-11 11:05:00,10.87,10.89,10.85,10.86,14529.0,10.87,10.89,10.85,10.86,14529.0
2020-08-11 11:10:00,10.85,10.88,10.83,10.83,19182.0,10.85,10.88,10.83,10.83,19182.0
2020-08-11 11:15:00,10.84,10.9,10.84,10.88,18657.0,10.84,10.9,10.84,10.88,18657.0
2020-08-11 11:20:00,10.89,10.92,10.88,10.9,14188.0,10.89,10.92,10.88,10.9,14188.0
2020-08-11 11:25:00,10.9,10.91,10.83,10.86,14631.0,10.9,10.91,10.83,10.86,14631.0
2020-08-11 11:30:00,10.85,10.9,10.84,10.9,17800.0,10.85,10.9,10.84,10.9,17800.0
2020-08-11 11:35:00,10.9,10.95,10.89,10.95,21978.0,10.9,10.95,10.89,10.95,21978.0
2020-08-11 11:40:00,10.94,10.97,10.94,10.96,18677.0,10.94,10.97,10.94,10.96,18677.0
2020-08-11 11:45:00,10.96,10.96,10.92,10.93,12670.0,10.96,10.96,10.92,10.93,12670.0
2020-08-11 11:50:00,10.93,10.95,10.92,10.95,9659.0,10.93,10.95,10.92,10.95,9659.0
2020-08-11 11:55:00,10.94,10.96,10.93,10.95,7366.0,10.94,10.96,10.93,10.95,7366.0
2020-08-11 12:00:00,10.95,10.96,10.9,10.91,14507.0,10.95,10.96,10.9,10.91,14507.0
2020-08-11 12:05:00,10.91,10.98,10.91,10.98,16410.0,10.91,10.98,10.91,10.98,16410.0
2020-08-11 12:10:00,10.97,11.02,10.97,11.01,56070.0,10.97,11.02,10.97,11.01,56070.0
2020-08-11 12:15:00,11.01,11.02,11.0,11.02,16681.0,11.01,11.02,11.0,11.02,16681.0
2020-08-11 12:20:00,11.02,11.04,11.0,11.01,25714.0,11.02,11.04,11.0,11.01,25714.0
2020-08-11 12:25:00,11.01,11.05,11.01,11.05,20256.0,11.01,11.05,11.01,11.05,20256.0
2020-08-11 12:30:00,11.04,11.06,11.01,11.03,38851.0,11.04,11.06,11.01,11.03,38851.0
2020-08-11 12:35:00,11.03,11.03,10.98,11.0,21986.0,11.03,11.03,10.98,11.0,21986.0
2020-08-11 12:40:00,11.0,11.02,10.99,11.01,12545.0,11.0,11.02,10.99,11.01,12545.0
2020-08-11 12:45:00,11.02,11.05,11.01,11.04,12464.0,11.02,11.05,11.01,11.04,12464.0
2020-08-11 12:50:00,11.04,11.04,10.99,11.02,10435.0,11.04,11.04,10.99,11.02,10435.0
2020-08-11 12:55:00,11.01,11.01,10.95,10.97,10443.0,11.01,11.01,10.95,10.97,10443.0
2020-08-11 13:00:00,10.97,10.98,10.96,10.96,7078.0,10.97,10.98,10.96,10.96,7078.0
2020-08-11 13:05:00,10.97,10.97,10.93,10.96,7039.0,10.97,10.97,10.93,10.96,7039.0
2020-08-11 13:10:00,10.96,10.99,10.96,10.99,6000.0,10.96,10.99,10.96,10.99,6000.0
2020-08-11 13:15:00,11.0,11.01,10.98,11.0,11565.0,11.0,11.01,10.98,11.0,11565.0
2020-08-11 13:20:00,11.0,11.05,11.0,11.04,12908.0,11.0,11.05,11.0,11.04,12908.0
2020-08-11 13:25:00,11.05,11.07,11.03,11.06,5188.0,11.05,11.07,11.03,11.06,5188.0
2020-08-11 13:30:00,11.06,11.07,11.04,11.07,8004.0,11.06,11.07,11.04,11.07,8004.0
2020-08-11 13:35:00,11.06,11.06,11.02,11.04,17532.0,11.06,11.06,11.02,11.04,17532.0
2020-08-11 13:40:00,11.03,11.07,11.03,11.06,7354.0,11.03,11.07,11.03,11.06,7354.0
2020-08-11 13:45:00,11.07,11.07,11.03,11.04,6564.0,11.07,11.07,11.03,11.04,6564.0
2020-08-11 13:50:00,11.04,11.04,11.01,11.04,8292.0,11.04,11.04,11.01,11.04,8292.0
2020-08-11 13:55:00,11.03,11.07,11.03,11.06,8671.0,11.03,11.07,11.03,11.06,8671.0
2020-08-11 14:00:00,11.07,11.07,11.02,11.02,14637.0,11.07,11.07,11.02,11.02,14637.0
2020-08-11 14:05:00,11.03,11.03,11.02,11.02,4443.0,11.03,11.03,11.02,11.02,4443.0
2020-08-11 14:10:00,11.03,11.07,11.02,11.03,19540.0,11.03,11.07,11.02,11.03,19540.0
2020-08-11 14:15:00,11.03,11.03,11.0,11.02,6708.0,11.03,11.03,11.0,11.02,6708.0
2020-08-11 14:20:00,11.02,11.03,10.99,11.01,10665.0,11.02,11.03,10.99,11.01,10665.0
2020-08-11 14:25:00,11.01,11.06,11.0,11.05,115057.0,11.01,11.06,11.0,11.05,115057.0
2020-08-11 14:30:00,11.06,11.09,11.05,11.09,36773.0,11.06,11.09,11.05,11.09,36773.0
2020-08-11 14:35:00,11.09,11.09,11.06,11.07,8766.0,11.09,11.09,11.06,11.07,8766.0
2020-08-11 14:40:00,11.06,11.1,11.05,11.1,41507.0,11.06,11.1,11.05,11.1,41507.0
2020-08-11 14:45:00,11.1,11.1,11.07,11.08,32720.0,11.1,11.1,11.07,11.08,32720.0
2020-08-11 14:50:00,11.08,11.11,11.07,11.1,34938.0,11.08,11.11,11.07,11.1,34938.0
2020-08-11 14:55:00,11.1,11.23,11.1,11.2,222659.0,11.1,11.23,11.1,11.2,222659.0
2020-08-11 15:00:00,11.2,11.22,11.18,11.21,55229.0,11.2,11.22,11.18,11.21,55229.0
2020-08-11 15:05:00,11.21,11.21,11.17,11.18,40830.0,11.21,11.21,11.17,11.18,40830.0
2020-08-11 15:10:00,11.17,11.2,11.16,11.17,32342.0,11.17,11.2,11.16,11.17,32342.0
2020-08-11 15:15:00,11.17,11.18,11.08,11.09,55130.0,11.17,11.18,11.08,11.09,55130.0
2020-08-11 15:20:00,11.09,11.1,11.03,11.03,29215.0,11.09,11.1,11.03,11.03,29215.0
2020-08-11 15:25:00,11.04,11.1,11.03,11.1,40616.0,11.04,11.1,11.03,11.1,40616.0
2020-08-11 15:30:00,11.1,11.1,11.04,11.05,22407.0,11.1,11.1,11.04,11.05,22407.0
2020-08-11 15:35:00,11.05,11.05,11.0,11.01,56300.0,11.05,11.05,11.0,11.01,56300.0
2020-08-11 15:40:00,11.01,11.02,10.98,11.02,46206.0,11.01,11.02,10.98,11.02,46206.0
2020-08-11 15:45:00,11.02,11.03,10.97,10.99,60333.0,11.02,11.03,10.97,10.99,60333.0
2020-08-11 15:50:00,10.98,10.99,10.88,10.91,99256.0,10.98,10.99,10.88,10.91,99256.0
2020-08-11 15:55:00,10.91,10.99,10.91,10.95,270667.0,10.91,10.99,10.91,10.95,270667.0
2020-08-12 09:30:00,11.0,11.15,10.92,11.08,53891.0,11.0,11.15,10.92,11.08,53891.0
2020-08-12 09:35:00,11.08,11.15,11.04,11.13,28780.0,11.08,11.15,11.04,11.13,28780.0
2020-08-12 09:40:00,11.13,11.22,11.1,11.22,43402.0,11.13,11.22,11.1,11.22,43402.0
2020-08-12 09:45:00,11.21,11.22,11.14,11.15,58475.0,11.21,11.22,11.14,11.15,58475.0
2020-08-12 09:50:00,11.16,11.16,10.9,10.95,27547.0,11.16,11.16,10.9,10.95,27547.0
2020-08-12 09:55:00,10.94,10.94,10.8,10.81,30836.0,10.94,10.94,10.8,10.81,30836.0
2020-08-12 10:00:00,10.8,10.8,10.66,10.68,29215.0,10.8,10.8,10.66,10.68,29215.0
2020-08-12 10:05:00,10.69,10.75,10.63,10.68,14233.0,10.69,10.75,10.63,10.68,14233.0
2020-08-12 10:10:00,10.69,10.71,10.63,10.64,18246.0,10.69,10.71,10.63,10.64,18246.0
2020-08-12 10:15:00,10.65,10.74,10.64,10.74,8147.0,10.65,10.74,10.64,10.74,8147.0
2020-08-12 10:20:00,10.75,10.76,10.7,10.7,6878.0,10.75,10.76,10.7,10.7,6878.0
2020-08-12 10:25:00,10.7,10.73,10.6,10.64,34979.0,10.7,10.73,10.6,10.64,34979.0
2020-08-12 10:30:00,10.64,10.65,10.6,10.6,10945.0,10.64,10.65,10.6,10.6,10945.0
2020-08-12 10:35:00,10.61,10.63,10.57,10.58,13003.0,10.61,10.63,10.57,10.58,13003.0
2020-08-12 10:40:00,10.59,10.66,10.59,10.61,20876.0,10.59,10.66,10.59,10.61,20876.0
2020-08-12 10:45:00,10.61,10.62,10.57,10.58,4301.0,10.61,10.62,10.57,10.58,4301.0
2020-08-12 10:50:00,10.58,10.67,10.58,10.62,10337.0,10.58,10.67,10.58,10.62,10337.0
2020-08-12 10:55:00,10.62,10.63,10.61,10.63,5234.0,10.62,10.63,10.61,10.63,5234.0
2020-08-12 11:00:00,10.62,10.64,10.61,10.63,2633.0,10.62,10.64,10.61,10.63,2633.0
2020-08-12 11:05:00,10.64,10.65,10.62,10.62,7346.0,10.64,10.65,10.62,10.62,7346.0
2020-08-12 11:10:00,10.63,10.63,10.55,10.56,5791.0,10.63,10.63,10.55,10.56,5791.0
2020-08-12 11:15:00,10.56,10.57,10.54,10.56,9092.0,10.56,10.57,10.54,10.56,9092.0
2020-08-12 11:20:00,10.57,10.62,10.56,10.62,5368.0,10.57,10.62,10.56,10.62,5368.0
2020-08-12 11:25:00,10.62,10.68,10.62,10.65,5552.0,10.62,10.68,10.62,10.65,5552.0
2020-08-12 11:30:00,10.66,10.69,10.65,10.69,10964.0,10.66,10.69,10.65,10.69,10964.0
2020-08-12 11:35:00,10.69,10.69,10.63,10.63,8303.0,10.69,10.69,10.63,10.63,8303.0
2020-08-12 11:40:00,10.63,10.66,10.62,10.65,2539.0,10.63,10.66,10.62,10.65,2539.0
2020-08-12 11:45:00,10.64,10.65,10.63,10.63,5503.0,10.64,10.65,10.63,10.63,5503.0
2020-08-12 11:50:00,10.63,10.66,10.6,10.6,10068.0,10.63,10.66,10.6,10.6,10068.0
2020-08-12 11:55:00,10.61,10.62,10.59,10.6,9673.0,10.61,10.62,10.59,10.6,9673.0
2020-08-12 12:00:00,10.59,10.62,10.58,10.62,9625.0,10.59,10.62,10.58,10.62,9625.0
2020-08-12 12:05:00,10.62,10.65,10.6,10.61,12388.0,10.62,10.65,10.6,10.61,12388.0
2020-08-12 12:10:00,10.61,10.64,10.59,10.62,4145.0,10.61,10.64,10.59,10.62,4145.0
2020-08-12 12:15:00,10.62,10.65,10.62,10.65,2391.0,10.62,10.65,10.62,10.65,2391.0
2020-08-12 12:20:00,10.66,10.7,10.65,10.69,15729.0,10.66,10.7,10.65,10.69,15729.0
2020-08-12 12:25:00,10.69,10.71,10.68,10.71,3073.0,10.69,10.71,10.68,10.71,3073.0
2020-08-12 12:30:00,10.7,10.73,10.68,10.73,5046.0,10.7,10.73,10.68,10.73,5046.0
2020-08-12 12:35:00,10.73,10.74,10.73,10.74,3651.0,10.73,10.74,10.73,10.74,3651.0
2020-08-12 12:40:00,10.74,10.76,10.73,10.75,2503.0,10.74,10.76,10.73,10.75,2503.0
2020-08-12 12:45:00,10.75,10.75,10.73,10.75,4810.0,10.75,10.75,10.73,10.75,4810.0
2020-08-12 12:50:00,10.75,10.76,10.72,10.73,5436.0,10.75,10.76,10.72,10.73,5436.0
2020-08-12 12:55:00,10.72,10.73,10.69,10.7,8124.0,10.72,10.73,10.69,10.7,8124.0
2020-08-12 13:00:00,10.7,10.7,10.63,10.65,5240.0,10.7,10.7,10.63,10.65,5240.0
2020-08-12 13:05:00,10.65,10.65,10.63,10.63,8154.0,10.65,10.65,10.63,10.63,8154.0
2020-08-12 13:10:00,10.63,10.64,10.61,10.63,3724.0,10.63,10.64,10.61,10.63,3724.0
2020-08-12 13:15:00,10.63,10.68,10.63,10.68,2659.0,10.63,10.68,10.63,10.68,2659.0
2020-08-12 13:20:00,10.67,10.71,10.67,10.7,5283.0,10.67,10.71,10.67,10.7,5283.0
2020-08-12 13:25:00,10.69,10.7,10.68,10.7,5200.0,10.69,10.7,10.68,10.7,5200.0
2020-08-12 13:30:00,10.71,10.75,10.7,10.72,10910.0,10.71,10.75,10.7,10.72,10910.0
2020-08-12 13:35:00,10.72,10.77,10.72,10.77,20159.0,10.72,10.77,10.72,10.77,20159.0
2020-08-12 13:40:00,10.77,10.78,10.77,10.77,308.0,10.77,10.78,10.77,10.77,308.0
2020-08-12 13:45:00,10.77,10.79,10.75,10.76,15481.0,10.77,10.79,10.75,10.76,15481.0
2020-08-12 13:50:00,10.77,10.78,10.76,10.78,4374.0,10.77,10.78,10.76,10.78,4374.0
2020-08-12 13:55:00,10.78,10.81,10.78,10.81,8787.0,10.78,10.81,10.78,10.81,8787.0
2020-08-12 14:00:00,10.8,10.83,10.79,10.83,13421.0,10.8,10.83,10.79,10.83,13421.0
2020-08-12 14:05:00,10.83,10.84,10.8,10.82,8175.0,10.83,10.84,10.8,10.82,8175.0
2020-08-12 14:10:00,10.82,10.83,10.81,10.81,5314.0,10.82,10.83,10.81,10.81,5314.0
2020-08-12 14:15:00,10.82,10.83,10.81,10.83,1339.0,10.82,10.83,10.81,10.83,1339.0
2020-08-12 14:20:00,10.84,10.84,10.81,10.82,5528.0,10.84,10.84,10.81,10.82,5528.0
2020-08-12 14:25:00,10.83,10.86,10.82,10.86,4853.0,10.83,10.86,10.82,10.86,4853.0
2020-08-12 14:30:00,10.85,10.86,10.82,10.84,7760.0,10.85,10.86,10.82,10.84,7760.0
2020-08-12 14:35:00,10.84,10.86,10.83,10.84,9105.0,10.84,10.86,10.83,10.84,9105.0
2020-08-12 14:40:00,10.84,10.85,10.83,10.85,3351.0,10.84,10.85,10.83,10.85,3351.0
2020-08-12 14:45:00,10.85,10.87,10.85,10.87,12307.0,10.85,10.87,10.85,10.87,12307.0
2020-08-12 14:50:00,10.87,10.89,10.86,10.89,11218.0,10.87,10.89,10.86,10.89,11218.0
2020-08-12 14:55:00,10.88,10.91,10.86,10.91,13919.0,10.88,10.91,10.86,10.91,13919.0
2020-08-12 15:00:00,10.9,10.91,10.88,10.88,7150.0,10.9,10.91,10.88,10.88,7150.0
2020-08-12 15:05:00,10.89,10.89,10.87,10.87,3279.0,10.89,10.89,10.87,10.87,3279.0
2020-08-12 15:10:00,10.88,10.88,10.85,10.88,7913.0,10.88,10.88,10.85,10.88,7913.0
2020-08-12 15:15:00,10.88,10.89,10.86,10.87,6946.0,10.88,10.89,10.86,10.87,6946.0
2020-08-12 15:20:00,10.87,10.89,10.85,10.89,8554.0,10.87,10.89,10.85,10.89,8554.0
2020-08-12 15:25:00,10.88,10.9,10.88,10.89,6270.0,10.88,10.9,10.88,10.89,6270.0
2020-08-12 15:30:00,10.88,10.89,10.84,10.88,13962.0,10.88,10.89,10.84,10.88,13962.0
2020-08-12 15:35:00,10.89,10.91,10.88,10.9,10823.0,10.89,10.91,10.88,10.9,10823.0
2020-08-12 15:40:00,10.9,10.91,10.88,10.88,20719.0,10.9,10.91,10.88,10.88,20719.0
2020-08-12 15:45:00,10.88,10.89,10.83,10.84,43116.0,10.88,10.89,10.83,10.84,43116.0
2020-08-12 15:50:00,10.83,10.84,10.8,10.81,64072.0,10.83,10.84,10.8,10.81,64072.0
2020-08-12 15:55:00,10.81,10.84,10.8,10.81,88021.0,10.81,10.84,10.8,10.81,88021.0
2020-08-13 09:30:00,10.67,10.73,10.62,10.72,32308.0,10.67,10.73,10.62,10.72,32308.0
2020-08-13 09:35:00,10.7,10.73,10.57,10.57,13624.0,10.7,10.73,10.57,10.57,13624.0
2020-08-13 09:40:00,10.57,10.66,10.55,10.56,8816.0,10.57,10.66,10.55,10.56,8816.0
2020-08-13 09:45:00,10.56,10.66,10.53,10.66,9640.0,10.56,10.66,10.53,10.66,9640.0
2020-08-13 09:50:00,10.67,10.73,10.67,10.73,7264.0,10.67,10.73,10.67,10.73,7264.0
2020-08-13 09:55:00,10.75,10.75,10.61,10.62,23870.0,10.75,10.75,10.61,10.62,23870.0
2020-08-13 10:00:00,10.61,10.64,10.58,10.62,10594.0,10.61,10.64,10.58,10.62,10594.0
2020-08-13 10:05:00,10.63,10.65,10.61,10.62,5884.0,10.63,10.65,10.61,10.62,5884.0
2020-08-13 10:10:00,10.62,10.67,10.59,10.65,8535.0,10.62,10.67,10.59,10.65,8535.0
2020-08-13 10:15:00,10.65,10.73,10.64,10.7,6754.0,10.65,10.73,10.64,10.7,6754.0
2020-08-13 10:20:00,10.68,10.68,10.56,10.58,11062.0,10.68,10.68,10.56,10.58,11062.0
2020-08-13 10:25:00,10.59,10.61,10.58,10.58,6800.0,10.59,10.61,10.58,10.58,6800.0
2020-08-13 10:30:00,10.56,10.62,10.54,10.61,38430.0,10.56,10.62,10.54,10.61,38430.0
2020-08-13 10:35:00,10.61,10.62,10.58,10.6,9434.0,10.61,10.62,10.58,10.6,9434.0
2020-08-13 10:40:00,10.6,10.61,10.57,10.59,4663.0,10.6,10.61,10.57,10.59,4663.0
2020-08-13 10:45:00,10.58,10.71,10.58,10.71,133815.0,10.58,10.71,10.58,10.71,133815.0
2020-08-13 10:50:00,10.7,10.72,10.69,10.72,20758.0,10.7,10.72,10.69,10.72,20758.0
2020-08-13 10:55:00,10.73,10.79,10.72,10.74,12411.0,10.73,10.79,10.72,10.74,12411.0
2020-08-13 11:00:00,10.74,10.74,10.67,10.67,7450.0,10.74,10.74,10.67,10.67,7450.0
2020-08-13 11:05:00,10.67,10.67,10.62,10.63,3400.0,10.67,10.67,10.62,10.63,3400.0
2020-08-13 11:10:00,10.62,10.64,10.61,10.63,2929.0,10.62,10.64,10.61,10.63,2929.0
2020-08-13 11:15:00,10.64,10.65,10.62,10.65,6963.0,10.64,10.65,10.62,10.65,6963.0
2020-08-13 11:20:00,10.65,10.66,10.62,10.65,5235.0,10.65,10.66,10.62,10.65,5235.0
2020-08-13 11:25:00,10.66,10.69,10.65,10.69,10799.0,10.66,10.69,10.65,10.69,10799.0
2020-08-13 11:30:00,10.69,10.72,10.68,10.69,3920.0,10.69,10.72,10.68,10.69,3920.0
2020-08-13 11:35:00,10.68,10.7,10.68,10.69,5497.0,10.68,10.7,10.68,10.69,5497.0
2020-08-13 11:40:00,10.7,10.75,10.7,10.73,7960.0,10.7,10.75,10.7,10.73,7960.0
2020-08-13 11:45:00,10.73,10.74,10.71,10.72,4036.0,10.73,10.74,10.71,10.72,4036.0
2020-08-13 11:50:00,10.72,10.75,10.72,10.74,3102.0,10.72,10.75,10.72,10.74,3102.0
2020-08-13 11:55:00,10.75,10.77,10.75,10.76,6303.0,10.75,10.77,10.75,10.76,6303.0
2020-08-13 12:00:00,10.76,10.78,10.73,10.76,9026.0,10.76,10.78,10.73,10.76,9026.0
2020-08-13 12:05:00,10.75,10.82,10.74,10.82,26789.0,10.75,10.82,10.74,10.82,26789.0
2020-08-13 12:10:00,10.82,10.82,10.78,10.79,18778.0,10.82,10.82,10.78,10.79,18778.0
2020-08-13 12:15:00,10.79,10.8,10.76,10.77,4984.0,10.79,10.8,10.76,10.77,4984.0
2020-08-13 12:20:00,10.78,10.81,10.77,10.79,3451.0,10.78,10.81,10.77,10.79,3451.0
2020-08-13 12:25:00,10.8,10.8,10.79,10.8,2647.0,10.8,10.8,10.79,10.8,2647.0
2020-08-13 12:30:00,10.8,10.81,10.78,10.78,5155.0,10.8,10.81,10.78,10.78,5155.0
2020-08-13 12:35:00,10.78,10.78,10.75,10.77,3238.0,10.78,10.78,10.75,10.77,3238.0
2020-08-13 12:40:00,10.76,10.77,10.74,10.76,28311.0,10.76,10.77,10.74,10.76,28311.0
2020-08-13 12:45:00,10.76,10.78,10.75,10.78,9474.0,10.76,10.78,10.75,10.78,9474.0
2020-08-13 12:50:00,10.78,10.8,10.78,10.79,6335.0,10.78,10.8,10.78,10.79,6335.0
2020-08-13 12:55:00,10.79,10.82,10.79,10.79,15154.0,10.79,10.82,10.79,10.79,15154.0
2020-08-13 13:00:00,10.79,10.81,10.79,10.81,4038.0,10.79,10.81,10.79,10.81,4038.0
2020-08-13 13:05:00,10.79,10.79,10.77,10.77,1094.0,10.79,10.79,10.77,10.77,1094.0
2020-08-13 13:10:00,10.77,10.78,10.75,10.75,3551.0,10.77,10.78,10.75,10.75,3551.0
2020-08-13 13:15:00,10.75,10.76,10.73,10.75,6227.0,10.75,10.76,10.73,10.75,6227.0
2020-08-13 13:20:00,10.74,10.74,10.7,10.7,8332.0,10.74,10.74,10.7,10.7,8332.0
2020-08-13 13:25:00,10.7,10.75,10.69,10.75,14771.0,10.7,10.75,10.69,10.75,14771.0
2020-08-13 13:30:00,10.74,10.75,10.7,10.7,11809.0,10.74,10.75,10.7,10.7,11809.0
2020-08-13 13:35:00,10.68,10.7,10.68,10.69,10630.0,10.68,10.7,10.68,10.69,10630.0
2020-08-13 13:40:00,10.69,10.7,10.68,10.68,7938.0,10.69,10.7,10.68,10.68,7938.0
2020-08-13 13:45:00,10.68,10.76,10.68,10.75,7935.0,10.68,10.76,10.68,10.75,7935.0
2020-08-13 13:50:00,10.76,10.78,10.75,10.77,4300.0,10.76,10.78,10.75,10.77,4300.0
2020-08-13 13:55:00,10.76,10.78,10.75,10.78,13861.0,10.76,10.78,10.75,10.78,13861.0
2020-08-13 14:00:00,10.78,10.79,10.77,10.78,4148.0,10.78,10.79,10.77,10.78,4148.0
2020-08-13 14:05:00,10.78,10.8,10.78,10.8,2693.0,10.78,10.8,10.78,10.8,2693.0
2020-08-13 14:10:00,10.8,10.81,10.8,10.8,5320.0,10.8,10.81,10.8,10.8,5320.0
2020-08-13 14:15:00,10.81,10.81,10.79,10.79,2760.0,10.81,10.81,10.79,10.79,2760.0
2020-08-13 14:20:00,10.79,10.79,10.78,10.78,1450.0,10.79,10.79,10.78,10.78,1450.0
2020-08-13 14:25:00,10.78,10.81,10.78,10.81,7280.0,10.78,10.81,10.78,10.81,7280.0
2020-08-13 14:30:00,10.81,10.81,10.75,10.77,45343.0,10.81,10.81,10.75,10.77,45343.0
2020-08-13 14:35:00,10.76,10.76,10.73,10.74,10803.0,10.76,10.76,10.73,10.74,10803.0
2020-08-13 14:40:00,10.73,10.73,10.66,10.67,16115.0,10.73,10.73,10.66,10.67,16115.0
2020-08-13 14:45:00,10.67,10.7,10.66,10.67,12775.0,10.67,10.7,10.66,10.67,12775.0
2020-08-13 14:50:00,10.65,10.65,10.61,10.63,14770.0,10.65,10.65,10.61,10.63,14770.0
2020-08-13 14:55:00,10.62,10.65,10.6,10.61,9246.0,10.62,10.65,10.6,10.61,9246.0
2020-08-13 15:00:00,10.61,10.64,10.59,10.61,18925.0,10.61,10.64,10.59,10.61,18925.0
2020-08-13 15:05:00,10.61,10.64,10.6,10.63,26044.0,10.61,10.64,10.6,10.63,26044.0
2020-08-13 15:10:00,10.63,10.67,10.61,10.67,21681.0,10.63,10.67,10.61,10.67,21681.0
2020-08-13 15:15:00,10.67,10.71,10.66,10.71,23190.0,10.67,10.71,10.66,10.71,23190.0
2020-08-13 15:20:00,10.71,10.72,10.7,10.72,18652.0,10.71,10.72,10.7,10.72,18652.0
2020-08-13 15:25:00,10.72,10.73,10.72,10.72,5520.0,10.72,10.73,10.72,10.72,5520.0
2020-08-13 15:30:00,10.72,10.74,10.72,10.73,8042.0,10.72,10.74,10.72,10.73,8042.0
2020-08-13 15:35:00,10.73,10.75,10.71,10.71,27887.0,10.73,10.75,10.71,10.71,27887.0
2020-08-13 15:40:00,10.72,10.74,10.7,10.72,32390.0,10.72,10.74,10.7,10.72,32390.0
2020-08-13 15:45:00,10.73,10.73,10.7,10.71,17311.0,10.73,10.73,10.7,10.71,17311.0
2020-08-13 15:50:00,10.7,10.73,10.69,10.71,64805.0,10.7,10.73,10.69,10.71,64805.0
2020-08-13 15:55:00,10.71,10.71,10.67,10.69,115072.0,10.71,10.71,10.67,10.69,115072.0
2020-08-14 09:30:00,10.67,10.7,10.54,10.58,19532.0,10.67,10.7,10.54,10.58,19532.0
2020-08-14 09:35:00,10.58,10.58,10.43,10.49,16451.0,10.58,10.58,10.43,10.49,16451.0
2020-08-14 09:40:00,10.47,10.51,10.37,10.45,53421.0,10.47,10.51,10.37,10.45,53421.0
2020-08-14 09:45:00,10.44,10.53,10.43,10.46,27806.0,10.44,10.53,10.43,10.46,27806.0
2020-08-14 09:50:00,10.46,10.53,10.38,10.53,44534.0,10.46,10.53,10.38,10.53,44534.0
2020-08-14 09:55:00,10.53,10.63,10.51,10.62,26705.0,10.53,10.63,10.51,10.62,26705.0
2020-08-14 10:00:00,10.62,10.63,10.54,10.54,19484.0,10.62,10.63,10.54,10.54,19484.0
2020-08-14 10:05:00,10.54,10.6,10.54,10.59,9971.0,10.54,10.6,10.54,10.59,9971.0
2020-08-14 10:10:00,10.59,10.63,10.55,10.57,30520.0,10.59,10.63,10.55,10.57,30520.0
2020-08-14 10:15:00,10.55,10.72,10.55,10.67,22999.0,10.55,10.72,10.55,10.67,22999.0
2020-08-14 10:20:00,10.68,10.76,10.63,10.75,13371.0,10.68,10.76,10.63,10.75,13371.0
2020-08-14 10:25:00,10.75,10.76,10.7,10.76,20272.0,10.75,10.76,10.7,10.76,20272.0
2020-08-14 10:30:00,10.76,10.85,10.75,10.8,18195.0,10.76,10.85,10.75,10.8,18195.0
2020-08-14 10:35:00,10.81,10.84,10.8,10.82,11862.0,10.81,10.84,10.8,10.82,11862.0
2020-08-14 10:40:00,10.82,10.83,10.76,10.77,21845.0,10.82,10.83,10.76,10.77,21845.0
2020-08-14 10:45:00,10.76,10.78,10.74,10.78,9825.0,10.76,10.78,10.74,10.78,9825.0
2020-08-14 10:50:00,10.78,10.79,10.75,10.79,17007.0,10.78,10.79,10.75,10.79,17007.0
2020-08-14 10:55:00,10.79,10.88,10.79,10.85,11285.0,10.79,10.88,10.79,10.85,11285.0
2020-08-14 11:00:00,10.83,10.83,10.79,10.82,5701.0,10.83,10.83,10.79,10.82,5701.0
2020-08-14 11:05:00,10.8,10.82,10.76,10.81,10596.0,10.8,10.82,10.76,10.81,10596.0
2020-08-14 11:10:00,10.81,10.82,10.78,10.82,5582.0,10.81,10.82,10.78,10.82,5582.0
2020-08-14 11:15:00,10.83,10.86,10.81,10.86,13866.0,10.83,10.86,10.81,10.86,13866.0
2020-08-14 11:20:00,10.86,10.87,10.82,10.82,8466.0,10.86,10.87,10.82,10.82,8466.0
2020-08-14 11:25:00,10.81,10.82,10.79,10.81,7962.0,10.81,10.82,10.79,10.81,7962.0
2020-08-14 11:30:00,10.8,10.82,10.77,10.78,9124.0,10.8,10.82,10.77,10.78,9124.0
2020-08-14 11:35:00,10.78,10.81,10.76,10.8,6530.0,10.78,10.81,10.76,10.8,6530.0
2020-08-14 11:40:00,10.8,10.82,10.8,10.82,2701.0,10.8,10.82,10.8,10.82,2701.0
2020-08-14 11:45:00,10.82,10.82,10.77,10.79,5257.0,10.82,10.82,10.77,10.79,5257.0
2020-08-14 11:50:00,10.78,10.8,10.77,10.79,2833.0,10.78,10.8,10.77,10.79,2833.0
2020-08-14 11:55:00,10.79,10.82,10.78,10.81,4636.0,10.79,10.82,10.78,10.81,4636.0
2020-08-14 12:00:00,10.82,10.84,10.81,10.82,8530.0,10.82,10.84,10.81,10.82,8530.0
2020-08-14 12:05:00,10.82,10.82,10.79,10.82,4109.0,10.82,10.82,10.79,10.82,4109.0
2020-08-14 12:10:00,10.82,10.85,10.81,10.81,6998.0,10.82,10.85,10.81,10.81,6998.0
2020-08-14 12:15:00,10.8,10.81,10.79,10.79,2358.0,10.8,10.81,10.79,10.79,2358.0
2020-08-14 12:20:00,10.79,10.8,10.78,10.79,2993.0,10.79,10.8,10.78,10.79,2993.0
2020-08-14 12:25:00,10.79,10.81,10.78,10.79,13683.0,10.79,10.81,10.78,10.79,13683.0
2020-08-14 12:30:00,10.79,10.8,10.79,10.79,1100.0,10.79,10.8,10.79,10.79,1100.0
2020-08-14 12:35:00,10.79,10.79,10.74,10.75,10532.0,10.79,10.79,10.74,10.75,10532.0
2020-08-14 12:40:00,10.74,10.74,10.71,10.73,7825.0,10.74,10.74,10.71,10.73,7825.0
2020-08-14 12:45:00,10.72,10.75,10.72,10.74,7515.0,10.72,10.75,10.72,10.74,7515.0
2020-08-14 12:50:00,10.74,10.75,10.72,10.74,3982.0,10.74,10.75,10.72,10.74,3982.0
2020-08-14 12:55:00,10.74,10.78,10.74,10.78,11992.0,10.74,10.78,10.74,10.78,11992.0
2020-08-14 13:00:00,10.78,10.81,10.77,10.79,7931.0,10.78,10.81,10.77,10.79,7931.0
2020-08-14 13:05:00,10.79,10.8,10.75,10.76,23383.0,10.79,10.8,10.75,10.76,23383.0
2020-08-14 13:10:00,10.76,10.77,10.75,10.76,3718.0,10.76,10.77,10.75,10.76,3718.0
2020-08-14 13:15:00,10.76,10.76,10.72,10.73,8157.0,10.76,10.76,10.72,10.73,8157.0
2020-08-14 13:20:00,10.72,10.75,10.72,10.75,4104.0,10.72,10.75,10.72,10.75,4104.0
2020-08-14 13:25:00,10.75,10.76,10.75,10.75,1106.0,10.75,10.76,10.75,10.75,1106.0
2020-08-14 13:30:00,10.76,10.76,10.74,10.75,6190.0,10.76,10.76,10.74,10.75,6190.0
2020-08-14 13:35:00,10.75,10.78,10.74,10.78,3312.0,10.75,10.78,10.74,10.78,3312.0
2020-08-14 13:40:00,10.78,10.81,10.77,10.8,13242.0,10.78,10.81,10.77,10.8,13242.0
2020-08-14 13:45:00,10.8,10.83,10.8,10.82,7432.0,10.8,10.83,10.8,10.82,7432.0
2020-08-14 13:50:00,10.82,10.84,10.81,10.83,2494.0,10.82,10.84,10.81,10.83,2494.0
2020-08-14 13:55:00,10.82,10.85,10.81,10.84,12489.0,10.82,10.85,10.81,10.84,12489.0
2020-08-14 14:00:00,10.85,10.85,10.83,10.84,5737.0,10.85,10.85,10.83,10.84,5737.0
2020-08-14 14:05:00,10.84,10.84,10.82,10.83,1700.0,10.84,10.84,10.82,10.83,1700.0
2020-08-14 14:10:00,10.83,10.84,10.82,10.83,11462.0,10.83,10.84,10.82,10.83,11462.0
2020-08-14 14:15:00,10.83,10.84,10.82,10.83,3393.0,10.83,10.84,10.82,10.83,3393.0
2020-08-14 14:20:00,10.83,10.83,10.82,10.83,2213.0,10.83,10.83,10.82,10.83,2213.0
2020-08-14 14:25:00,10.83,10.83,10.8,10.81,2949.0,10.83,10.83,10.8,10.81,2949.0
2020-08-14 14:30:00,10.8,10.83,10.78,10.79,6681.0,10.8,10.83,10.78,10.79,6681.0
2020-08-14 14:35:00,10.79,10.8,10.78,10.8,7225.0,10.79,10.8,10.78,10.8,7225.0
2020-08-14 14:40:00,10.8,10.8,10.77,10.79,12676.0,10.8,10.8,10.77,10.79,12676.0
2020-08-14 14:45:00,10.79,10.8,10.77,10.79,10162.0,10.79,10.8,10.77,10.79,10162.0
2020-08-14 14:50:00,10.79,10.8,10.78,10.78,6108.0,10.79,10.8,10.78,10.78,6108.0
2020-08-14 14:55:00,10.78,10.79,10.78,10.79,3528.0,10.78,10.79,10.78,10.79,3528.0
2020-08-14 15:00:00,10.79,10.81,10.78,10.79,10522.0,10.79,10.81,10.78,10.79,10522.0
2020-08-14 15:05:00,10.79,10.79,10.78,10.78,2503.0,10.79,10.79,10.78,10.78,2503.0
2020-08-14 15:10:00,10.78,10.78,10.77,10.77,2387.0,10.78,10.78,10.77,10.77,2387.0
2020-08-14 15:15:00,10.77,10.8,10.76,10.78,12537.0,10.77,10.8,10.76,10.78,12537.0
2020-08-14 15:20:00,10.79,10.79,10.78,10.79,2415.0,10.79,10.79,10.78,10.79,2415.0
2020-08-14 15:25:00,10.78,10.79,10.77,10.78,7149.0,10.78,10.79,10.77,10.78,7149.0
2020-08-14 15:30:00,10.79,10.81,10.78,10.79,18661.0,10.79,10.81,10.78,10.79,18661.0
2020-08-14 15:35:00,10.79,10.8,10.77,10.78,17144.0,10.79,10.8,10.77,10.78,17144.0
2020-08-14 15:40:00,10.77,10.79,10.77,10.79,12386.0,10.77,10.79,10.77,10.79,12386.0
2020-08-14 15:45:00,10.79,10.79,10.75,10.75,22806.0,10.79,10.79,10.75,10.75,22806.0
2020-08-14 15:50:00,10.75,10.79,10.75,10.78,37560.0,10.75,10.79,10.75,10.78,37560.0
2020-08-14 15:55:00,10.78,10.82,10.77,10.82,83077.0,10.78,10.82,10.77,10.82,83077.0
2020-08-17 09:30:00,10.85,10.91,10.83,10.85,23816.0,10.85,10.91,10.83,10.85,23816.0
2020-08-17 09:35:00,10.88,10.92,10.86,10.87,6462.0,10.88,10.92,10.86,10.87,6462.0
2020-08-17 09:40:00,10.87,10.87,10.79,10.82,17458.0,10.87,10.87,10.79,10.82,17458.0
2020-08-17 09:45:00,10.83,10.88,10.8,10.87,9261.0,10.83,10.88,10.8,10.87,9261.0
2020-08-17 09:50:00,10.86,10.86,10.78,10.79,14540.0,10.86,10.86,10.78,10.79,14540.0
2020-08-17 09:55:00,10.8,10.8,10.76,10.79,16278.0,10.8,10.8,10.76,10.79,16278.0
2020-08-17 10:00:00,10.79,10.82,10.73,10.82,29080.0,10.79,10.82,10.73,10.82,29080.0
2020-08-17 10:05:00,10.82,10.88,10.81,10.88,20552.0,10.82,10.88,10.81,10.88,20552.0
2020-08-17 10:10:00,10.88,10.95,10.88,10.95,7303.0,10.88,10.95,10.88,10.95,7303.0
2020-08-17 10:15:00,10.95,10.96,10.91,10.94,19367.0,10.95,10.96,10.91,10.94,19367.0
2020-08-17 10:20:00,10.95,11.04,10.95,11.03,72859.0,10.95,11.04,10.95,11.03,72859.0
2020-08-17 10:25:00,11.04,11.07,11.01,11.06,41124.0,11.04,11.07,11.01,11.06,41124.0
2020-08-17 10:30:00,11.05,11.11,11.02,11.09,88803.0,11.05,11.11,11.02,11.09,88803.0
2020-08-17 10:35:00,11.1,11.1,11.05,11.05,24513.0,11.1,11.1,11.05,11.05,24513.0
2020-08-17 10:40:00,11.05,11.11,11.04,11.06,33797.0,11.05,11.11,11.04,11.06,33797.0
2020-08-17 10:45:00,11.06,11.09,11.06,11.08,26769.0,11.06,11.09,11.06,11.08,26769.0
2020-08-17 10:50:00,11.07,11.12,11.06,11.12,24670.0,11.07,11.12,11.06,11.12,24670.0
2020-08-17 10:55:00,11.12,11.18,11.12,11.18,31487.0,11.12,11.18,11.12,11.18,31487.0
2020-08-17 11:00:00,11.18,11.23,11.18,11.23,92600.0,11.18,11.23,11.18,11.23,92600.0
2020-08-17 11:05:00,11.23,11.27,11.21,11.26,29277.0,11.23,11.27,11.21,11.26,29277.0
2020-08-17 11:10:00,11.26,11.27,11.23,11.26,11185.0,11.26,11.27,11.23,11.26,11185.0
2020-08-17 11:15:00,11.25,11.26,11.17,11.18,16284.0,11.25,11.26,11.17,11.18,16284.0
2020-08-17 11:20:00,11.19,11.24,11.18,11.24,7264.0,11.19,11.24,11.18,11.24,7264.0
2020-08-17 11:25:00,11.24,11.25,11.21,11.22,3505.0,11.24,11.25,11.21,11.22,3505.0
2020-08-17 11:30:00,11.21,11.27,11.21,11.24,7700.0,11.21,11.27,11.21,11.24,7700.0
2020-08-17 11:35:00,11.23,11.24,11.21,11.22,8055.0,11.23,11.24,11.21,11.22,8055.0
2020-08-17 11:40:00,11.21,11.26,11.21,11.26,10274.0,11.21,11.26,11.21,11.26,10274.0
2020-08-17 11:45:00,11.26,11.3,11.25,11.29,10129.0,11.26,11.3,11.25,11.29,10129.0
2020-08-17 11:50:00,11.29,11.32,11.27,11.3,18271.0,11.29,11.32,11.27,11.3,18271.0
2020-08-17 11:55:00,11.29,11.3,11.25,11.27,9783.0,11.29,11.3,11.25,11.27,9783.0
2020-08-17 12:00:00,11.27,11.27,11.25,11.25,3990.0,11.27,11.27,11.25,11.25,3990.0
2020-08-17 12:05:00,11.25,11.25,11.23,11.24,14798.0,11.25,11.25,11.23,11.24,14798.0
2020-08-17 12:10:00,11.24,11.27,11.24,11.26,5591.0,11.24,11.27,11.24,11.26,5591.0
2020-08-17 12:15:00,11.26,11.28,11.26,11.27,3749.0,11.26,11.28,11.26,11.27,3749.0
2020-08-17 12:20:00,11.26,11.29,11.25,11.28,7786.0,11.26,11.29,11.25,11.28,7786.0
2020-08-17 12:25:00,11.28,11.28,11.26,11.26,3797.0,11.28,11.28,11.26,11.26,3797.0
2020-08-17 12:30:00,11.27,11.33,11.27,11.32,18515.0,11.27,11.33,11.27,11.32,18515.0
2020-08-17 12:35:00,11.32,11.34,11.3,11.3,5973.0,11.32,11.34,11.3,11.3,5973.0
2020-08-17 12:40:00,11.3,11.34,11.29,11.32,7787.0,11.3,11.34,11.29,11.32,7787.0
2020-08-17 12:45:00,11.33,11.34,11.31,11.33,17150.0,11.33,11.34,11.31,11.33,17150.0
2020-08-17 12:50:00,11.33,11.33,11.29,11.29,6873.0,11.33,11.33,11.29,11.29,6873.0
2020-08-17 12:55:00,11.29,11.31,11.28,11.3,7650.0,11.29,11.31,11.28,11.3,7650.0
2020-08-17 13:00:00,11.31,11.31,11.26,11.26,8251.0,11.31,11.31,11.26,11.26,8251.0
2020-08-17 13:05:00,11.26,11.27,11.22,11.22,13124.0,11.26,11.27,11.22,11.22,13124.0
2020-08-17 13:10:00,11.22,11.26,11.21,11.25,14207.0,11.22,11.26,11.21,11.25,14207.0
2020-08-17 13:15:00,11.26,11.3,11.26,11.29,10241.0,11.26,11.3,11.26,11.29,10241.0
2020-08-17 13:20:00,11.29,11.29,11.24,11.24,4981.0,11.29,11.29,11.24,11.24,4981.0
2020-08-17 13:25:00,11.24,11.25,11.23,11.25,9899.0,11.24,11.25,11.23,11.25,9899.0
2020-08-17 13:30:00,11.25,11.25,11.23,11.23,4461.0,11.25,11.25,11.23,11.23,4461.0
2020-08-17 13:35:00,11.23,11.24,11.18,11.2,18689.0,11.23,11.24,11.18,11.2,18689.0
2020-08-17 13:40:00,11.2,11.23,11.19,11.23,7373.0,11.2,11.23,11.19,11.23,7373.0
2020-08-17 13:45:00,11.23,11.23,11.2,11.22,6893.0,11.23,11.23,11.2,11.22,6893.0
2020-08-17 13:50:00,11.22,11.23,11.2,11.2,4916.0,11.22,11.23,11.2,11.2,4916.0
2020-08-17 13:55:00,11.2,11.21,11.19,11.2,5122.0,11.2,11.21,11.19,11.2,5122.0
2020-08-17 14:00:00,11.21,11.24,11.2,11.23,8970.0,11.21,11.24,11.2,11.23,8970.0
2020-08-17 14:05:00,11.22,11.22,11.21,11.21,3950.0,11.22,11.22,11.21,11.21,3950.0
2020-08-17 14:10:00,11.21,11.21,11.19,11.19,3928.0,11.21,11.21,11.19,11.19,3928.0
2020-08-17 14:15:00,11.2,11.24,11.19,11.22,17002.0,11.2,11.24,11.19,11.22,17002.0
2020-08-17 14:20:00,11.22,11.26,11.22,11.25,10950.0,11.22,11.26,11.22,11.25,10950.0
2020-08-17 14:25:00,11.25,11.25,11.24,11.25,9314.0,11.25,11.25,11.24,11.25,9314.0
2020-08-17 14:30:00,11.25,11.3,11.24,11.25,15395.0,11.25,11.3,11.24,11.25,15395.0
2020-08-17 14:35:00,11.25,11.26,11.23,11.25,8190.0,11.25,11.26,11.23,11.25,8190.0
2020-08-17 14:40:00,11.26,11.27,11.24,11.25,10755.0,11.26,11.27,11.24,11.25,10755.0
2020-08-17 14:45:00,11.25,11.25,11.22,11.23,7805.0,11.25,11.25,11.22,11.23,7805.0
2020-08-17 14:50:00,11.24,11.26,11.22,11.24,15699.0,11.24,11.26,11.22,11.24,15699.0
2020-08-17 14:55:00,11.24,11.26,11.24,11.24,10488.0,11.24,11.26,11.24,11.24,10488.0
2020-08-17 15:00:00,11.24,11.24,11.21,11.23,9102.0,11.24,11.24,11.21,11.23,9102.0
2020-08-17 15:05:00,11.23,11.24,11.23,11.24,5700.0,11.23,11.24,11.23,11.24,5700.0
2020-08-17 15:10:00,11.24,11.25,11.23,11.24,5623.0,11.24,11.25,11.23,11.24,5623.0
2020-08-17 15:15:00,11.24,11.25,11.21,11.25,13896.0,11.24,11.25,11.21,11.25,13896.0
2020-08-17 15:20:00,11.25,11.25,11.22,11.23,14969.0,11.25,11.25,11.22,11.23,14969.0
2020-08-17 15:25:00,11.23,11.23,11.21,11.21,4987.0,11.23,11.23,11.21,11.21,4987.0
2020-08-17 15:30:00,11.21,11.23,11.21,11.22,18712.0,11.21,11.23,11.21,11.22,18712.0
2020-08-17 15:35:00,11.21,11.22,11.19,11.19,12729.0,11.21,11.22,11.19,11.19,12729.0
2020-08-17 15:40:00,11.19,11.2,11.18,11.19,29392.0,11.19,11.2,11.18,11.19,29392.0
2020-08-17 15:45:00,11.19,11.19,11.14,11.17,51880.0,11.19,11.19,11.14,11.17,51880.0
2020-08-17 15:50:00,11.17,11.17,11.14,11.15,59939.0,11.17,11.17,11.14,11.15,59939.0
2020-08-17 15:55:00,11.15,11.18,11.13,11.14,205422.0,11.15,11.18,11.13,11.14,205422.0
2020-08-18 09:30:00,10.77,10.81,10.27,10.33,100739.0,10.77,10.81,10.27,10.33,100739.0
2020-08-18 09:35:00,10.39,10.6,10.39,10.47,67370.0,10.39,10.6,10.39,10.47,67370.0
2020-08-18 09:40:00,10.45,10.56,10.44,10.52,66217.0,10.45,10.56,10.44,10.52,66217.0
2020-08-18 09:45:00,10.52,10.53,10.33,10.34,43006.0,10.52,10.53,10.33,10.34,43006.0
2020-08-18 09:50:00,10.34,10.35,10.3,10.3,78399.0,10.34,10.35,10.3,10.3,78399.0
2020-08-18 09:55:00,10.3,10.46,10.29,10.46,75134.0,10.3,10.46,10.29,10.46,75134.0
2020-08-18 10:00:00,10.46,10.48,10.37,10.38,50290.0,10.46,10.48,10.37,10.38,50290.0
2020-08-18 10:05:00,10.37,10.37,10.26,10.29,37169.0,10.37,10.37,10.26,10.29,37169.0
2020-08-18 10:10:00,10.3,10.32,10.26,10.27,23454.0,10.3,10.32,10.26,10.27,23454.0
2020-08-18 10:15:00,10.26,10.31,10.24,10.28,38193.0,10.26,10.31,10.24,10.28,38193.0
2020-08-18 10:20:00,10.28,10.29,10.23,10.27,28337.0,10.28,10.29,10.23,10.27,28337.0
2020-08-18 10:25:00,10.27,10.3,10.22,10.28,48125.0,10.27,10.3,10.22,10.28,48125.0
2020-08-18 10:30:00,10.27,10.28,10.17,10.17,87600.0,10.27,10.28,10.17,10.17,87600.0
2020-08-18 10:35:00,10.17,10.18,10.11,10.12,149401.0,10.17,10.18,10.11,10.12,149401.0
2020-08-18 10:40:00,10.12,10.27,10.11,10.21,125314.0,10.12,10.27,10.11,10.21,125314.0
2020-08-18 10:45:00,10.21,10.22,10.14,10.15,46680.0,10.21,10.22,10.14,10.15,46680.0
2020-08-18 10:50:00,10.16,10.21,10.15,10.15,29633.0,10.16,10.21,10.15,10.15,29633.0
2020-08-18 10:55:00,10.15,10.23,10.14,10.23,20660.0,10.15,10.23,10.14,10.23,20660.0
2020-08-18 11:00:00,10.24,10.26,10.2,10.25,25098.0,10.24,10.26,10.2,10.25,25098.0
2020-08-18 11:05:00,10.25,10.33,10.23,10.33,37124.0,10.25,10.33,10.23,10.33,37124.0
2020-08-18 11:10:00,10.33,10.35,10.31,10.32,35039.0,10.33,10.35,10.31,10.32,35039.0
2020-08-18 11:15:00,10.32,10.34,10.3,10.34,12929.0,10.32,10.34,10.3,10.34,12929.0
2020-08-18 11:20:00,10.34,10.38,10.32,10.38,19640.0,10.34,10.38,10.32,10.38,19640.0
2020-08-18 11:25:00,10.38,10.46,10.38,10.45,22782.0,10.38,10.46,10.38,10.45,22782.0
2020-08-18 11:30:00,10.45,10.46,10.38,10.4,31274.0,10.45,10.46,10.38,10.4,31274.0
2020-08-18 11:35:00,10.4,10.4,10.29,10.3,29859.0,10.4,10.4,10.29,10.3,29859.0
2020-08-18 11:40:00,10.3,10.34,10.29,10.31,19505.0,10.3,10.34,10.29,10.31,19505.0
2020-08-18 11:45:00,10.31,10.32,10.27,10.27,21456.0,10.31,10.32,10.27,10.27,21456.0
2020-08-18 11:50:00,10.27,10.3,10.25,10.29,10859.0,10.27,10.3,10.25,10.29,10859.0
2020-08-18 11:55:00,10.29,10.34,10.29,10.33,17252.0,10.29,10.34,10.29,10.33,17252.0
2020-08-18 12:00:00,10.32,10.34,10.3,10.34,12446.0,10.32,10.34,10.3,10.34,12446.0
2020-08-18 12:05:00,10.34,10.36,10.33,10.36,6246.0,10.34,10.36,10.33,10.36,6246.0
2020-08-18 12:10:00,10.36,10.36,10.3,10.3,6594.0,10.36,10.36,10.3,10.3,6594.0
2020-08-18 12:15:00,10.3,10.32,10.3,10.3,11107.0,10.3,10.32,10.3,10.3,11107.0
2020-08-18 12:20:00,10.3,10.35,10.3,10.32,12951.0,10.3,10.35,10.3,10.32,12951.0
2020-08-18 12:25:00,10.32,10.36,10.31,10.35,10943.0,10.32,10.36,10.31,10.35,10943.0
2020-08-18 12:30:00,10.35,10.36,10.34,10.35,9142.0,10.35,10.36,10.34,10.35,9142.0
2020-08-18 12:35:00,10.35,10.36,10.33,10.36,9106.0,10.35,10.36,10.33,10.36,9106.0
2020-08-18 12:40:00,10.36,10.37,10.35,10.36,9092.0,10.36,10.37,10.35,10.36,9092.0
2020-08-18 12:45:00,10.35,10.4,10.34,10.4,45216.0,10.35,10.4,10.34,10.4,45216.0
2020-08-18 12:50:00,10.4,10.4,10.38,10.38,8936.0,10.4,10.4,10.38,10.38,8936.0
2020-08-18 12:55:00,10.38,10.42,10.38,10.42,22182.0,10.38,10.42,10.38,10.42,22182.0
2020-08-18 13:00:00,10.42,10.42,10.4,10.41,10973.0,10.42,10.42,10.4,10.41,10973.0
2020-08-18 13:05:00,10.4,10.42,10.38,10.39,21695.0,10.4,10.42,10.38,10.39,21695.0
2020-08-18 13:10:00,10.39,10.39,10.35,10.36,19020.0,10.39,10.39,10.35,10.36,19020.0
2020-08-18 13:15:00,10.36,10.37,10.35,10.36,6501.0,10.36,10.37,10.35,10.36,6501.0
2020-08-18 13:20:00,10.35,10.37,10.35,10.36,18993.0,10.35,10.37,10.35,10.36,18993.0
2020-08-18 13:25:00,10.36,10.4,10.36,10.38,10305.0,10.36,10.4,10.36,10.38,10305.0
2020-08-18 13:30:00,10.38,10.38,10.34,10.35,7709.0,10.38,10.38,10.34,10.35,7709.0
2020-08-18 13:35:00,10.35,10.37,10.35,10.37,4182.0,10.35,10.37,10.35,10.37,4182.0
2020-08-18 13:40:00,10.37,10.4,10.35,10.4,15706.0,10.37,10.4,10.35,10.4,15706.0
2020-08-18 13:45:00,10.4,10.43,10.39,10.42,8415.0,10.4,10.43,10.39,10.42,8415.0
2020-08-18 13:50:00,10.43,10.45,10.42,10.45,10520.0,10.43,10.45,10.42,10.45,10520.0
2020-08-18 13:55:00,10.45,10.47,10.44,10.46,9017.0,10.45,10.47,10.44,10.46,9017.0
2020-08-18 14:00:00,10.46,10.47,10.44,10.47,11654.0,10.46,10.47,10.44,10.47,11654.0
2020-08-18 14:05:00,10.47,10.48,10.45,10.46,8077.0,10.47,10.48,10.45,10.46,8077.0
2020-08-18 14:10:00,10.46,10.46,10.45,10.46,8328.0,10.46,10.46,10.45,10.46,8328.0
2020-08-18 14:15:00,10.46,10.48,10.44,10.44,33840.0,10.46,10.48,10.44,10.44,33840.0
2020-08-18 14:20:00,10.45,10.46,10.44,10.45,6129.0,10.45,10.46,10.44,10.45,6129.0
2020-08-18 14:25:00,10.45,10.46,10.43,10.44,9566.0,10.45,10.46,10.43,10.44,9566.0
2020-08-18 14:30:00,10.44,10.44,10.42,10.43,5000.0,10.44,10.44,10.42,10.43,5000.0
2020-08-18 14:35:00,10.42,10.46,10.42,10.45,14874.0,10.42,10.46,10.42,10.45,14874.0
2020-08-18 14:40:00,10.44,10.47,10.44,10.47,6887.0,10.44,10.47,10.44,10.47,6887.0
2020-08-18 14:45:00,10.47,10.5,10.47,10.48,28206.0,10.47,10.5,10.47,10.48,28206.0
2020-08-18 14:50:00,10.48,10.49,10.48,10.49,4630.0,10.48,10.49,10.48,10.49,4630.0
2020-08-18 14:55:00,10.48,10.5,10.48,10.5,13838.0,10.48,10.5,10.48,10.5,13838.0
2020-08-18 15:00:00,10.5,10.52,10.4,10.41,53628.0,10.5,10.52,10.4,10.41,53628.0
2020-08-18 15:05:00,10.4,10.41,10.4,10.41,8093.0,10.4,10.41,10.4,10.41,8093.0
2020-08-18 15:10:00,10.41,10.42,10.38,10.39,23528.0,10.41,10.42,10.38,10.39,23528.0
2020-08-18 15:15:00,10.39,10.39,10.37,10.39,22792.0,10.39,10.39,10.37,10.39,22792.0
2020-08-18 15:20:00,10.39,10.44,10.39,10.44,9603.0,10.39,10.44,10.39,10.44,9603.0
2020-08-18 15:25:00,10.44,10.45,10.41,10.43,16651.0,10.44,10.45,10.41,10.43,16651.0
2020-08-18 15:30:00,10.43,10.44,10.41,10.42,15494.0,10.43,10.44,10.41,10.42,15494.0
2020-08-18 15:35:00,10.42,10.42,10.4,10.42,23573.0,10.42,10.42,10.4,10.42,23573.0
2020-08-18 15:40:00,10.42,10.42,10.39,10.4,42206.0,10.42,10.42,10.39,10.4,42206.0
2020-08-18 15:45:00,10.41,10.41,10.36,10.37,44641.0,10.41,10.41,10.36,10.37,44641.0
2020-08-18 15:50:00,10.37,10.37,10.33,10.35,58735.0,10.37,10.37,10.33,10.35,58735.0
2020-08-18 15:55:00,10.35,10.39,10.34,10.36,113691.0,10.35,10.39,10.34,10.36,113691.0
2020-08-19 09:30:00,10.34,10.39,10.27,10.32,29813.0,10.34,10.39,10.27,10.32,29813.0
2020-08-19 09:35:00,10.34,10.46,10.33,10.44,18957.0,10.34,10.46,10.33,10.44,18957.0
2020-08-19 09:40:00,10.43,10.53,10.43,10.5,30980.0,10.43,10.53,10.43,10.5,30980.0
2020-08-19 09:45:00,10.5,10.53,10.42,10.43,20935.0,10.5,10.53,10.42,10.43,20935.0
2020-08-19 09:50:00,10.43,10.5,10.41,10.46,21078.0,10.43,10.5,10.41,10.46,21078.0
2020-08-19 09:55:00,10.45,10.49,10.44,10.47,11817.0,10.45,10.49,10.44,10.47,11817.0
2020-08-19 10:00:00,10.46,10.48,10.42,10.43,15857.0,10.46,10.48,10.42,10.43,15857.0
2020-08-19 10:05:00,10.43,10.43,10.3,10.32,20459.0,10.43,10.43,10.3,10.32,20459.0
2020-08-19 10:10:00,10.32,10.37,10.29,10.33,13434.0,10.32,10.37,10.29,10.33,13434.0
2020-08-19 10:15:00,10.33,10.34,10.28,10.29,17508.0,10.33,10.34,10.28,10.29,17508.0
2020-08-19 10:20:00,10.28,10.31,10.27,10.27,6807.0,10.28,10.31,10.27,10.27,6807.0
2020-08-19 10:25:00,10.28,10.29,10.25,10.26,11379.0,10.28,10.29,10.25,10.26,11379.0
2020-08-19 10:30:00,10.26,10.31,10.26,10.31,13327.0,10.26,10.31,10.26,10.31,13327.0
2020-08-19 10:35:00,10.3,10.37,10.29,10.34,13080.0,10.3,10.37,10.29,10.34,13080.0
2020-08-19 10:40:00,10.34,10.42,10.33,10.41,15211.0,10.34,10.42,10.33,10.41,15211.0
2020-08-19 10:45:00,10.42,10.44,10.35,10.36,10941.0,10.42,10.44,10.35,10.36,10941.0
2020-08-19 10:50:00,10.35,10.36,10.33,10.33,5648.0,10.35,10.36,10.33,10.33,5648.0
2020-08-19 10:55:00,10.34,10.37,10.33,10.33,8046.0,10.34,10.37,10.33,10.33,8046.0
2020-08-19 11:00:00,10.33,10.35,10.32,10.35,9685.0,10.33,10.35,10.32,10.35,9685.0
2020-08-19 11:05:00,10.34,10.34,10.3,10.3,12890.0,10.34,10.34,10.3,10.3,12890.0
2020-08-19 11:10:00,10.32,10.34,10.3,10.34,7300.0,10.32,10.34,10.3,10.34,7300.0
2020-08-19 11:15:00,10.33,10.33,10.3,10.3,4152.0,10.33,10.33,10.3,10.3,4152.0
2020-08-19 11:20:00,10.29,10.34,10.29,10.34,6748.0,10.29,10.34,10.29,10.34,6748.0
2020-08-19 11:25:00,10.34,10.38,10.34,10.38,6393.0,10.34,10.38,10.34,10.38,6393.0
2020-08-19 11:30:00,10.38,10.38,10.33,10.33,5482.0,10.38,10.38,10.33,10.33,5482.0
2020-08-19 11:35:00,10.33,10.34,10.3,10.3,8440.0,10.33,10.34,10.3,10.3,8440.0
2020-08-19 11:40:00,10.29,10.31,10.28,10.3,6475.0,10.29,10.31,10.28,10.3,6475.0
2020-08-19 11:45:00,10.3,10.32,10.28,10.29,5767.0,10.3,10.32,10.28,10.29,5767.0
2020-08-19 11:50:00,10.29,10.3,10.27,10.29,6153.0,10.29,10.3,10.27,10.29,6153.0
2020-08-19 11:55:00,10.29,10.3,10.28,10.3,5604.0,10.29,10.3,10.28,10.3,5604.0
2020-08-19 12:00:00,10.29,10.32,10.29,10.3,6275.0,10.29,10.32,10.29,10.3,6275.0
2020-08-19 12:05:00,10.3,10.31,10.28,10.29,5000.0,10.3,10.31,10.28,10.29,5000.0
2020-08-19 12:10:00,10.29,10.33,10.28,10.32,9156.0,10.29,10.33,10.28,10.32,9156.0
2020-08-19 12:15:00,10.32,10.34,10.32,10.33,6101.0,10.32,10.34,10.32,10.33,6101.0
2020-08-19 12:20:00,10.33,10.37,10.33,10.35,9656.0,10.33,10.37,10.33,10.35,9656.0
2020-08-19 12:25:00,10.35,10.36,10.34,10.35,1100.0,10.35,10.36,10.34,10.35,1100.0
2020-08-19 12:30:00,10.36,10.36,10.34,10.36,4708.0,10.36,10.36,10.34,10.36,4708.0
2020-08-19 12:35:00,10.37,10.43,10.36,10.39,32502.0,10.37,10.43,10.36,10.39,32502.0
2020-08-19 12:40:00,10.4,10.4,10.35,10.35,3158.0,10.4,10.4,10.35,10.35,3158.0
2020-08-19 12:45:00,10.35,10.36,10.32,10.35,5850.0,10.35,10.36,10.32,10.35,5850.0
2020-08-19 12:50:00,10.34,10.36,10.34,10.35,4158.0,10.34,10.36,10.34,10.35,4158.0
2020-08-19 12:55:00,10.35,10.36,10.29,10.3,9731.0,10.35,10.36,10.29,10.3,9731.0
2020-08-19 13:00:00,10.3,10.3,10.27,10.27,4051.0,10.3,10.3,10.27,10.27,4051.0
2020-08-19 13:05:00,10.28,10.3,10.26,10.29,11878.0,10.28,10.3,10.26,10.29,11878.0
2020-08-19 13:10:00,10.29,10.32,10.28,10.29,18011.0,10.29,10.32,10.28,10.29,18011.0
2020-08-19 13:15:00,10.3,10.32,10.3,10.32,5765.0,10.3,10.32,10.3,10.32,5765.0
2020-08-19 13:20:00,10.33,10.34,10.32,10.34,5535.0,10.33,10.34,10.32,10.34,5535.0
2020-08-19 13:25:00,10.34,10.34,10.3,10.3,8942.0,10.34,10.34,10.3,10.3,8942.0
2020-08-19 13:30:00,10.31,10.33,10.3,10.33,4621.0,10.31,10.33,10.3,10.33,4621.0
2020-08-19 13:35:00,10.32,10.33,10.3,10.32,9415.0,10.32,10.33,10.3,10.32,9415.0
2020-08-19 13:40:00,10.31,10.34,10.31,10.33,6246.0,10.31,10.34,10.31,10.33,6246.0
2020-08-19 13:45:00,10.33,10.34,10.32,10.34,7123.0,10.33,10.34,10.32,10.34,7123.0
2020-08-19 13:50:00,10.33,10.33,10.3,10.3,4835.0,10.33,10.33,10.3,10.3,4835.0
2020-08-19 13:55:00,10.3,10.32,10.3,10.31,3157.0,10.3,10.32,10.3,10.31,3157.0
2020-08-19 14:00:00,10.31,10.32,10.3,10.31,6914.0,10.31,10.32,10.3,10.31,6914.0
2020-08-19 14:05:00,10.3,10.33,10.3,10.32,11851.0,10.3,10.33,10.3,10.32,11851.0
2020-08-19 14:10:00,10.32,10.33,10.31,10.32,4980.0,10.32,10.33,10.31,10.32,4980.0
2020-08-19 14:15:00,10.32,10.32,10.28,10.29,8266.0,10.32,10.32,10.28,10.29,8266.0
2020-08-19 14:20:00,10.29,10.3,10.27,10.28,7427.0,10.29,10.3,10.27,10.28,7427.0
2020-08-19 14:25:00,10.27,10.28,10.22,10.24,12446.0,10.27,10.28,10.22,10.24,12446.0
2020-08-19 14:30:00,10.24,10.25,10.22,10.22,10284.0,10.24,10.25,10.22,10.22,10284.0
2020-08-19 14:35:00,10.23,10.23,10.19,10.21,13877.0,10.23,10.23,10.19,10.21,13877.0
2020-08-19 14:40:00,10.2,10.21,10.2,10.2,5313.0,10.2,10.21,10.2,10.2,5313.0
2020-08-19 14:45:00,10.21,10.26,10.2,10.26,27574.0,10.21,10.26,10.2,10.26,27574.0
2020-08-19 14:50:00,10.27,10.27,10.25,10.26,6577.0,10.27,10.27,10.25,10.26,6577.0
2020-08-19 14:55:00,10.26,10.29,10.25,10.29,7980.0,10.26,10.29,10.25,10.29,7980.0
2020-08-19 15:00:00,10.29,10.3,10.27,10.3,14868.0,10.29,10.3,10.27,10.3,14868.0
2020-08-19 15:05:00,10.29,10.31,10.29,10.3,10892.0,10.29,10.31,10.29,10.3,10892.0
2020-08-19 15:10:00,10.3,10.31,10.3,10.3,3464.0,10.3,10.31,10.3,10.3,3464.0
2020-08-19 15:15:00,10.31,10.31,10.29,10.29,9747.0,10.31,10.31,10.29,10.29,9747.0
2020-08-19 15:20:00,10.29,10.3,10.27,10.29,17318.0,10.29,10.3,10.27,10.29,17318.0
2020-08-19 15:25:00,10.29,10.31,10.28,10.31,13975.0,10.29,10.31,10.28,10.31,13975.0
2020-08-19 15:30:00,10.32,10.37,10.31,10.36,20293.0,10.32,10.37,10.31,10.36,20293.0
2020-08-19 15:35:00,10.36,10.37,10.35,10.35,8170.0,10.36,10.37,10.35,10.35,8170.0
2020-08-19 15:40:00,10.35,10.36,10.33,10.34,13265.0,10.35,10.36,10.33,10.34,13265.0
2020-08-19 15:45:00,10.35,10.35,10.29,10.29,19944.0,10.35,10.35,10.29,10.29,19944.0
2020-08-19 15:50:00,10.28,10.3,10.24,10.29,36196.0,10.28,10.3,10.24,10.29,36196.0
2020-08-19 15:55:00,10.29,10.33,10.28,10.32,60830.0,10.29,10.33,10.28,10.32,60830.0
2020-08-20 09:30:00,10.28,10.36,10.22,10.29,123198.0,10.28,10.36,10.22,10.29,123198.0
2020-08-20 09:35:00,10.28,10.42,10.28,10.38,40266.0,10.28,10.42,10.28,10.38,40266.0
2020-08-20 09:40:00,10.38,10.44,10.33,10.39,43336.0,10.38,10.44,10.33,10.39,43336.0
2020-08-20 09:45:00,10.36,10.42,10.33,10.34,23229.0,10.36,10.42,10.33,10.34,23229.0
2020-08-20 09:50:00,10.34,10.36,10.3,10.36,19778.0,10.34,10.36,10.3,10.36,19778.0
2020-08-20 09:55:00,10.35,10.39,10.28,10.29,17912.0,10.35,10.39,10.28,10.29,17912.0
2020-08-20 10:00:00,10.29,10.34,10.26,10.34,11950.0,10.29,10.34,10.26,10.34,11950.0
2020-08-20 10:05:00,10.34,10.35,10.29,10.29,16240.0,10.34,10.35,10.29,10.29,16240.0
2020-08-20 10:10:00,10.29,10.4,10.29,10.39,23844.0,10.29,10.4,10.29,10.39,23844.0
2020-08-20 10:15:00,10.39,10.42,10.36,10.42,8380.0,10.39,10.42,10.36,10.42,8380.0
2020-08-20 10:20:00,10.42,10.44,10.39,10.43,10671.0,10.42,10.44,10.39,10.43,10671.0
2020-08-20 10:25:00,10.42,10.44,10.4,10.43,11713.0,10.42,10.44,10.4,10.43,11713.0
2020-08-20 10:30:00,10.43,10.43,10.37,10.39,17193.0,10.43,10.43,10.37,10.39,17193.0
2020-08-20 10:35:00,10.39,10.44,10.39,10.43,5568.0,10.39,10.44,10.39,10.43,5568.0
2020-08-20 10:40:00,10.43,10.44,10.38,10.38,7848.0,10.43,10.44,10.38,10.38,7848.0
2020-08-20 10:45:00,10.37,10.37,10.35,10.36,4236.0,10.37,10.37,10.35,10.36,4236.0
2020-08-20 10:50:00,10.36,10.38,10.35,10.38,7252.0,10.36,10.38,10.35,10.38,7252.0
2020-08-20 10:55:00,10.38,10.4,10.37,10.38,12115.0,10.38,10.4,10.37,10.38,12115.0
2020-08-20 11:00:00,10.38,10.4,10.36,10.38,8079.0,10.38,10.4,10.36,10.38,8079.0
2020-08-20 11:05:00,10.38,10.42,10.38,10.4,16911.0,10.38,10.42,10.38,10.4,16911.0
2020-08-20 11:10:00,10.38,10.39,10.36,10.36,2771.0,10.38,10.39,10.36,10.36,2771.0
2020-08-20 11:15:00,10.37,10.37,10.35,10.35,4098.0,10.37,10.37,10.35,10.35,4098.0
2020-08-20 11:20:00,10.34,10.34,10.29,10.3,8017.0,10.34,10.34,10.29,10.3,8017.0
2020-08-20 11:25:00,10.3,10.32,10.28,10.29,16602.0,10.3,10.32,10.28,10.29,16602.0
2020-08-20 11:30:00,10.29,10.31,10.29,10.31,5985.0,10.29,10.31,10.29,10.31,5985.0
2020-08-20 11:35:00,10.3,10.31,10.28,10.3,8929.0,10.3,10.31,10.28,10.3,8929.0
2020-08-20 11:40:00,10.3,10.33,10.29,10.29,7963.0,10.3,10.33,10.29,10.29,7963.0
2020-08-20 11:45:00,10.29,10.3,10.28,10.29,4384.0,10.29,10.3,10.28,10.29,4384.0
2020-08-20 11:50:00,10.29,10.3,10.27,10.28,3502.0,10.29,10.3,10.27,10.28,3502.0
2020-08-20 11:55:00,10.28,10.3,10.27,10.29,11934.0,10.28,10.3,10.27,10.29,11934.0
2020-08-20 12:00:00,10.29,10.31,10.28,10.29,3431.0,10.29,10.31,10.28,10.29,3431.0
2020-08-20 12:05:00,10.29,10.31,10.28,10.29,7756.0,10.29,10.31,10.28,10.29,7756.0
2020-08-20 12:10:00,10.28,10.28,10.26,10.28,11707.0,10.28,10.28,10.26,10.28,11707.0
2020-08-20 12:15:00,10.28,10.28,10.25,10.26,9482.0,10.28,10.28,10.25,10.26,9482.0
2020-08-20 12:20:00,10.27,10.29,10.26,10.27,13746.0,10.27,10.29,10.26,10.27,13746.0
2020-08-20 12:25:00,10.27,10.29,10.27,10.28,3217.0,10.27,10.29,10.27,10.28,3217.0
2020-08-20 12:30:00,10.28,10.29,10.25,10.27,12167.0,10.28,10.29,10.25,10.27,12167.0
2020-08-20 12:35:00,10.26,10.26,10.19,10.21,24857.0,10.26,10.26,10.19,10.21,24857.0
2020-08-20 12:40:00,10.21,10.24,10.2,10.22,8840.0,10.21,10.24,10.2,10.22,8840.0
2020-08-20 12:45:00,10.22,10.23,10.22,10.22,3212.0,10.22,10.23,10.22,10.22,3212.0
2020-08-20 12:50:00,10.21,10.22,10.18,10.19,9638.0,10.21,10.22,10.18,10.19,9638.0
2020-08-20 12:55:00,10.18,10.19,10.18,10.19,6921.0,10.18,10.19,10.18,10.19,6921.0
2020-08-20 13:00:00,10.19,10.19,10.18,10.19,16455.0,10.19,10.19,10.18,10.19,16455.0
2020-08-20 13:05:00,10.19,10.2,10.18,10.19,5127.0,10.19,10.2,10.18,10.19,5127.0
2020-08-20 13:10:00,10.19,10.19,10.18,10.19,1662.0,10.19,10.19,10.18,10.19,1662.0
2020-08-20 13:15:00,10.19,10.19,10.16,10.17,6275.0,10.19,10.19,10.16,10.17,6275.0
2020-08-20 13:20:00,10.16,10.16,10.14,10.15,3876.0,10.16,10.16,10.14,10.15,3876.0
2020-08-20 13:25:00,10.15,10.16,10.14,10.16,9079.0,10.15,10.16,10.14,10.16,9079.0
2020-08-20 13:30:00,10.16,10.16,10.14,10.15,4050.0,10.16,10.16,10.14,10.15,4050.0
2020-08-20 13:35:00,10.15,10.15,10.12,10.14,18552.0,10.15,10.15,10.12,10.14,18552.0
2020-08-20 13:40:00,10.13,10.14,10.13,10.13,4280.0,10.13,10.14,10.13,10.13,4280.0
2020-08-20 13:45:00,10.13,10.14,10.07,10.1,31885.0,10.13,10.14,10.07,10.1,31885.0
2020-08-20 13:50:00,10.11,10.13,10.07,10.07,8021.0,10.11,10.13,10.07,10.07,8021.0
2020-08-20 13:55:00,10.08,10.1,10.07,10.08,7806.0,10.08,10.1,10.07,10.08,7806.0
2020-08-20 14:00:00,10.09,10.11,10.08,10.08,22165.0,10.09,10.11,10.08,10.08,22165.0
2020-08-20 14:05:00,10.08,10.12,10.08,10.12,9283.0,10.08,10.12,10.08,10.12,9283.0
2020-08-20 14:10:00,10.12,10.14,10.11,10.13,5177.0,10.12,10.14,10.11,10.13,5177.0
2020-08-20 14:15:00,10.14,10.14,10.12,10.13,5708.0,10.14,10.14,10.12,10.13,5708.0
2020-08-20 14:20:00,10.12,10.12,10.09,10.11,4847.0,10.12,10.12,10.09,10.11,4847.0
2020-08-20 14:25:00,10.11,10.11,10.1,10.1,3494.0,10.11,10.11,10.1,10.1,3494.0
2020-08-20 14:30:00,10.11,10.11,10.08,10.1,12216.0,10.11,10.11,10.08,10.1,12216.0
2020-08-20 14:35:00,10.1,10.12,10.08,10.12,20252.0,10.1,10.12,10.08,10.12,20252.0
2020-08-20 14:40:00,10.12,10.12,10.08,10.11,9019.0,10.12,10.12,10.08,10.11,9019.0
2020-08-20 14:45:00,10.11,10.12,10.1,10.12,8607.0,10.11,10.12,10.1,10.12,8607.0
2020-08-20 14:50:00,10.12,10.14,10.11,10.13,8962.0,10.12,10.14,10.11,10.13,8962.0
2020-08-20 14:55:00,10.13,10.14,10.12,10.13,3957.0,10.13,10.14,10.12,10.13,3957.0
2020-08-20 15:00:00,10.13,10.15,10.12,10.12,14105.0,10.13,10.15,10.12,10.12,14105.0
2020-08-20 15:05:00,10.13,10.13,10.1,10.1,12874.0,10.13,10.13,10.1,10.1,12874.0
2020-08-20 15:10:00,10.1,10.11,10.07,10.08,26744.0,10.1,10.11,10.07,10.08,26744.0
2020-08-20 15:15:00,10.08,10.09,10.07,10.09,11607.0,10.08,10.09,10.07,10.09,11607.0
2020-08-20 15:20:00,10.09,10.09,10.07,10.09,10557.0,10.09,10.09,10.07,10.09,10557.0
2020-08-20 15:25:00,10.09,10.09,10.03,10.04,12401.0,10.09,10.09,10.03,10.04,12401.0
2020-08-20 15:30:00,10.04,10.08,10.03,10.08,26366.0,10.04,10.08,10.03,10.08,26366.0
2020-08-20 15:35:00,10.08,10.08,10.06,10.06,12654.0,10.08,10.08,10.06,10.06,12654.0
2020-08-20 15:40:00,10.06,10.08,10.06,10.07,24586.0,10.06,10.08,10.06,10.07,24586.0
2020-08-20 15:45:00,10.07,10.09,10.06,10.07,26042.0,10.07,10.09,10.06,10.07,26042.0
2020-08-20 15:50:00,10.07,10.07,10.01,10.03,67585.0,10.07,10.07,10.01,10.03,67585.0
2020-08-20 15:55:00,10.04,10.06,10.02,10.06,88245.0,10.04,10.06,10.02,10.06,88245.0
2020-08-21 09:30:00,10.07,10.28,10.07,10.24,108760.0,10.07,10.28,10.07,10.24,108760.0
2020-08-21 09:35:00,10.23,10.25,10.18,10.23,25415.0,10.23,10.25,10.18,10.23,25415.0
2020-08-21 09:40:00,10.22,10.23,10.07,10.1,56472.0,10.22,10.23,10.07,10.1,56472.0
2020-08-21 09:45:00,10.1,10.19,10.09,10.18,69915.0,10.1,10.19,10.09,10.18,69915.0
2020-08-21 09:50:00,10.18,10.18,10.03,10.07,67932.0,10.18,10.18,10.03,10.07,67932.0
2020-08-21 09:55:00,10.07,10.16,10.06,10.06,50725.0,10.07,10.16,10.06,10.06,50725.0
2020-08-21 10:00:00,10.07,10.1,10.03,10.09,54397.0,10.07,10.1,10.03,10.09,54397.0
2020-08-21 10:05:00,10.09,10.15,10.07,10.13,47013.0,10.09,10.15,10.07,10.13,47013.0
2020-08-21 10:10:00,10.13,10.18,10.07,10.09,22742.0,10.13,10.18,10.07,10.09,22742.0
2020-08-21 10:15:00,10.09,10.11,10.08,10.09,13546.0,10.09,10.11,10.08,10.09,13546.0
2020-08-21 10:20:00,10.09,10.09,10.04,10.04,23341.0,10.09,10.09,10.04,10.04,23341.0
2020-08-21 10:25:00,10.05,10.06,10.02,10.05,11842.0,10.05,10.06,10.02,10.05,11842.0
2020-08-21 10:30:00,10.04,10.07,10.03,10.07,7437.0,10.04,10.07,10.03,10.07,7437.0
2020-08-21 10:35:00,10.08,10.17,10.08,10.15,34534.0,10.08,10.17,10.08,10.15,34534.0
2020-08-21 10:40:00,10.15,10.21,10.12,10.21,25492.0,10.15,10.21,10.12,10.21,25492.0
2020-08-21 10:45:00,10.2,10.23,10.17,10.18,30481.0,10.2,10.23,10.17,10.18,30481.0
2020-08-21 10:50:00,10.18,10.22,10.16,10.21,22092.0,10.18,10.22,10.16,10.21,22092.0
2020-08-21 10:55:00,10.21,10.23,10.2,10.21,6757.0,10.21,10.23,10.2,10.21,6757.0
2020-08-21 11:00:00,10.22,10.23,10.18,10.19,10030.0,10.22,10.23,10.18,10.19,10030.0
2020-08-21 11:05:00,10.2,10.21,10.19,10.19,5060.0,10.2,10.21,10.19,10.19,5060.0
2020-08-21 11:10:00,10.2,10.24,10.19,10.24,11688.0,10.2,10.24,10.19,10.24,11688.0
2020-08-21 11:15:00,10.24,10.36,10.23,10.29,96162.0,10.24,10.36,10.23,10.29,96162.0
2020-08-21 11:20:00,10.28,10.29,10.21,10.21,16975.0,10.28,10.29,10.21,10.21,16975.0
2020-08-21 11:25:00,10.21,10.26,10.21,10.23,15011.0,10.21,10.26,10.21,10.23,15011.0
2020-08-21 11:30:00,10.22,10.24,10.21,10.23,7895.0,10.22,10.24,10.21,10.23,7895.0
2020-08-21 11:35:00,10.23,10.23,10.18,10.2,12976.0,10.23,10.23,10.18,10.2,12976.0
2020-08-21 11:40:00,10.2,10.2,10.12,10.12,12681.0,10.2,10.2,10.12,10.12,12681.0
2020-08-21 11:45:00,10.12,10.12,10.02,10.03,36676.0,10.12,10.12,10.02,10.03,36676.0
2020-08-21 11:50:00,10.03,10.04,10.0,10.04,27037.0,10.03,10.04,10.0,10.04,27037.0
2020-08-21 11:55:00,10.03,10.04,9.97,10.02,41362.0,10.03,10.04,9.97,10.02,41362.0
2020-08-21 12:00:00,10.02,10.03,9.99,10.02,21893.0,10.02,10.03,9.99,10.02,21893.0
2020-08-21 12:05:00,10.02,10.03,10.0,10.0,10721.0,10.02,10.03,10.0,10.0,10721.0
2020-08-21 12:10:00,10.01,10.03,9.99,10.01,19796.0,10.01,10.03,9.99,10.01,19796.0
2020-08-21 12:15:00,10.01,10.03,10.0,10.01,16996.0,10.01,10.03,10.0,10.01,16996.0
2020-08-21 12:20:00,10.01,10.06,10.0,10.05,13675.0,10.01,10.06,10.0,10.05,13675.0
2020-08-21 12:25:00,10.05,10.07,10.03,10.07,15550.0,10.05,10.07,10.03,10.07,15550.0
2020-08-21 12:30:00,10.07,10.09,10.07,10.08,7522.0,10.07,10.09,10.07,10.08,7522.0
2020-08-21 12:35:00,10.07,10.07,10.04,10.04,8273.0,10.07,10.07,10.04,10.04,8273.0
2020-08-21 12:40:00,10.03,10.04,10.02,10.04,6962.0,10.03,10.04,10.02,10.04,6962.0
2020-08-21 12:45:00,10.04,10.06,10.02,10.05,7882.0,10.04,10.06,10.02,10.05,7882.0
2020-08-21 12:50:00,10.05,10.06,10.04,10.04,3366.0,10.05,10.06,10.04,10.04,3366.0
2020-08-21 12:55:00,10.05,10.07,10.03,10.04,8603.0,10.05,10.07,10.03,10.04,8603.0
2020-08-21 13:00:00,10.04,10.05,10.02,10.04,9484.0,10.04,10.05,10.02,10.04,9484.0
2020-08-21 13:05:00,10.04,10.1,10.04,10.1,18866.0,10.04,10.1,10.04,10.1,18866.0
2020-08-21 13:10:00,10.1,10.11,10.09,10.1,12915.0,10.1,10.11,10.09,10.1,12915.0
2020-08-21 13:15:00,10.1,10.1,10.08,10.08,3401.0,10.1,10.1,10.08,10.08,3401.0
2020-08-21 13:20:00,10.06,10.07,10.04,10.05,4434.0,10.06,10.07,10.04,10.05,4434.0
2020-08-21 13:25:00,10.05,10.06,10.04,10.04,6548.0,10.05,10.06,10.04,10.04,6548.0
2020-08-21 13:30:00,10.05,10.09,10.04,10.09,21512.0,10.05,10.09,10.04,10.09,21512.0
2020-08-21 13:35:00,10.09,10.09,10.07,10.07,6561.0,10.09,10.09,10.07,10.07,6561.0
2020-08-21 13:40:00,10.07,10.11,10.06,10.1,14991.0,10.07,10.11,10.06,10.1,14991.0
2020-08-21 13:45:00,10.11,10.11,10.09,10.1,14262.0,10.11,10.11,10.09,10.1,14262.0
2020-08-21 13:50:00,10.1,10.1,10.09,10.1,1859.0,10.1,10.1,10.09,10.1,1859.0
2020-08-21 13:55:00,10.1,10.1,10.09,10.09,5806.0,10.1,10.1,10.09,10.09,5806.0
2020-08-21 14:00:00,10.1,10.1,10.07,10.07,7944.0,10.1,10.1,10.07,10.07,7944.0
2020-08-21 14:05:00,10.08,10.08,10.04,10.04,8129.0,10.08,10.08,10.04,10.04,8129.0
2020-08-21 14:10:00,10.05,10.07,10.05,10.06,13426.0,10.05,10.07,10.05,10.06,13426.0
2020-08-21 14:15:00,10.06,10.06,10.04,10.05,11766.0,10.06,10.06,10.04,10.05,11766.0
2020-08-21 14:20:00,10.05,10.09,10.05,10.09,10498.0,10.05,10.09,10.05,10.09,10498.0
2020-08-21 14:25:00,10.08,10.1,10.06,10.06,8099.0,10.08,10.1,10.06,10.06,8099.0
2020-08-21 14:30:00,10.06,10.08,10.06,10.08,8605.0,10.06,10.08,10.06,10.08,8605.0
2020-08-21 14:35:00,10.08,10.08,10.07,10.08,6756.0,10.08,10.08,10.07,10.08,6756.0
2020-08-21 14:40:00,10.08,10.08,10.06,10.06,3841.0,10.08,10.08,10.06,10.06,3841.0
2020-08-21 14:45:00,10.05,10.05,10.04,10.04,5226.0,10.05,10.05,10.04,10.04,5226.0
2020-08-21 14:50:00,10.04,10.08,10.04,10.08,9271.0,10.04,10.08,10.04,10.08,9271.0
2020-08-21 14:55:00,10.08,10.09,10.06,10.06,13202.0,10.08,10.09,10.06,10.06,13202.0
2020-08-21 15:00:00,10.05,10.07,10.03,10.04,9173.0,10.05,10.07,10.03,10.04,9173.0
2020-08-21 15:05:00,10.04,10.04,10.02,10.03,3391.0,10.04,10.04,10.02,10.03,3391.0
2020-08-21 15:10:00,10.02,10.03,10.01,10.02,3954.0,10.02,10.03,10.01,10.02,3954.0
2020-08-21 15:15:00,10.01,10.03,10.0,10.01,13768.0,10.01,10.03,10.0,10.01,13768.0
2020-08-21 15:20:00,10.01,10.02,10.0,10.0,5869.0,10.01,10.02,10.0,10.0,5869.0
2020-08-21 15:25:00,10.0,10.03,10.0,10.0,13353.0,10.0,10.03,10.0,10.0,13353.0
2020-08-21 15:30:00,10.0,10.03,9.99,10.02,50167.0,10.0,10.03,9.99,10.02,50167.0
2020-08-21 15:35:00,10.02,10.08,10.02,10.08,31885.0,10.02,10.08,10.02,10.08,31885.0
2020-08-21 15:40:00,10.08,10.08,10.03,10.04,22889.0,10.08,10.08,10.03,10.04,22889.0
2020-08-21 15:45:00,10.03,10.04,10.02,10.02,31435.0,10.03,10.04,10.02,10.02,31435.0
2020-08-21 15:50:00,10.03,10.05,10.01,10.04,73611.0,10.03,10.05,10.01,10.04,73611.0
2020-08-21 15:55:00,10.05,10.11,10.05,10.11,168838.0,10.05,10.11,10.05,10.11,168838.0
2020-08-24 09:30:00,10.06,10.37,10.06,10.3,72539.0,10.06,10.37,10.06,10.3,72539.0
2020-08-24 09:35:00,10.31,10.31,10.18,10.22,43941.0,10.31,10.31,10.18,10.22,43941.0
2020-08-24 09:40:00,10.21,10.22,10.08,10.18,43359.0,10.21,10.22,10.08,10.18,43359.0
2020-08-24 09:45:00,10.18,10.19,10.11,10.15,83094.0,10.18,10.19,10.11,10.15,83094.0
2020-08-24 09:50:00,10.15,10.2,10.13,10.2,36604.0,10.15,10.2,10.13,10.2,36604.0
2020-08-24 09:55:00,10.2,10.24,10.13,10.18,38102.0,10.2,10.24,10.13,10.18,38102.0
2020-08-24 10:00:00,10.18,10.24,10.17,10.23,25719.0,10.18,10.24,10.17,10.23,25719.0
2020-08-24 10:05:00,10.23,10.31,10.22,10.3,25639.0,10.23,10.31,10.22,10.3,25639.0
2020-08-24 10:10:00,10.29,10.33,10.28,10.31,23015.0,10.29,10.33,10.28,10.31,23015.0
2020-08-24 10:15:00,10.32,10.42,10.31,10.4,37368.0,10.32,10.42,10.31,10.4,37368.0
2020-08-24 10:20:00,10.4,10.45,10.39,10.45,16993.0,10.4,10.45,10.39,10.45,16993.0
2020-08-24 10:25:00,10.45,10.5,10.41,10.44,33449.0,10.45,10.5,10.41,10.44,33449.0
2020-08-24 10:30:00,10.44,10.48,10.43,10.46,18503.0,10.44,10.48,10.43,10.46,18503.0
2020-08-24 10:35:00,10.46,10.47,10.44,10.47,27519.0,10.46,10.47,10.44,10.47,27519.0
2020-08-24 10:40:00,10.47,10.52,10.47,10.51,92469.0,10.47,10.52,10.47,10.51,92469.0
2020-08-24 10:45:00,10.52,10.55,10.51,10.55,42964.0,10.52,10.55,10.51,10.55,42964.0
2020-08-24 10:50:00,10.54,10.59,10.54,10.56,23774.0,10.54,10.59,10.54,10.56,23774.0
2020-08-24 10:55:00,10.56,10.59,10.56,10.59,30367.0,10.56,10.59,10.56,10.59,30367.0
2020-08-24 11:00:00,10.58,10.59,10.54,10.55,19234.0,10.58,10.59,10.54,10.55,19234.0
2020-08-24 11:05:00,10.55,10.59,10.54,10.56,10645.0,10.55,10.59,10.54,10.56,10645.0
2020-08-24 11:10:00,10.55,10.59,10.54,10.58,13867.0,10.55,10.59,10.54,10.58,13867.0
2020-08-24 11:15:00,10.59,10.59,10.57,10.58,5441.0,10.59,10.59,10.57,10.58,5441.0
2020-08-24 11:20:00,10.58,10.58,10.57,10.57,1600.0,10.58,10.58,10.57,10.57,1600.0
2020-08-24 11:25:00,10.57,10.63,10.57,10.61,41444.0,10.57,10.63,10.57,10.61,41444.0
2020-08-24 11:30:00,10.6,10.61,10.57,10.6,19030.0,10.6,10.61,10.57,10.6,19030.0
2020-08-24 11:35:00,10.6,10.61,10.55,10.56,10807.0,10.6,10.61,10.55,10.56,10807.0
2020-08-24 11:40:00,10.57,10.57,10.52,10.57,40067.0,10.57,10.57,10.52,10.57,40067.0
2020-08-24 11:45:00,10.57,10.57,10.55,10.55,2802.0,10.57,10.57,10.55,10.55,2802.0
2020-08-24 11:50:00,10.55,10.61,10.55,10.61,13288.0,10.55,10.61,10.55,10.61,13288.0
2020-08-24 11:55:00,10.61,10.61,10.56,10.57,3898.0,10.61,10.61,10.56,10.57,3898.0
2020-08-24 12:00:00,10.57,10.6,10.55,10.57,10528.0,10.57,10.6,10.55,10.57,10528.0
2020-08-24 12:05:00,10.57,10.62,10.57,10.62,7985.0,10.57,10.62,10.57,10.62,7985.0
2020-08-24 12:10:00,10.62,10.63,10.59,10.61,9479.0,10.62,10.63,10.59,10.61,9479.0
2020-08-24 12:15:00,10.61,10.64,10.61,10.64,9033.0,10.61,10.64,10.61,10.64,9033.0
2020-08-24 12:20:00,10.63,10.66,10.63,10.65,15963.0,10.63,10.66,10.63,10.65,15963.0
2020-08-24 12:25:00,10.66,10.7,10.65,10.69,17002.0,10.66,10.7,10.65,10.69,17002.0
2020-08-24 12:30:00,10.7,10.71,10.68,10.71,10589.0,10.7,10.71,10.68,10.71,10589.0
2020-08-24 12:35:00,10.71,10.71,10.69,10.7,5612.0,10.71,10.71,10.69,10.7,5612.0
2020-08-24 12:40:00,10.7,10.7,10.67,10.68,9094.0,10.7,10.7,10.67,10.68,9094.0
2020-08-24 12:45:00,10.68,10.68,10.65,10.66,7461.0,10.68,10.68,10.65,10.66,7461.0
2020-08-24 12:50:00,10.66,10.69,10.65,10.66,17044.0,10.66,10.69,10.65,10.66,17044.0
2020-08-24 12:55:00,10.66,10.66,10.62,10.63,13294.0,10.66,10.66,10.62,10.63,13294.0
2020-08-24 13:00:00,10.63,10.63,10.58,10.59,3663.0,10.63,10.63,10.58,10.59,3663.0
2020-08-24 13:05:00,10.58,10.58,10.5,10.5,17455.0,10.58,10.58,10.5,10.5,17455.0
2020-08-24 13:10:00,10.51,10.52,10.49,10.51,6202.0,10.51,10.52,10.49,10.51,6202.0
2020-08-24 13:15:00,10.51,10.51,10.46,10.5,23115.0,10.51,10.51,10.46,10.5,23115.0
2020-08-24 13:20:00,10.5,10.51,10.49,10.51,3115.0,10.5,10.51,10.49,10.51,3115.0
2020-08-24 13:25:00,10.5,10.55,10.5,10.54,13087.0,10.5,10.55,10.5,10.54,13087.0
2020-08-24 13:30:00,10.53,10.55,10.53,10.53,11939.0,10.53,10.55,10.53,10.53,11939.0
2020-08-24 13:35:00,10.53,10.55,10.53,10.54,6005.0,10.53,10.55,10.53,10.54,6005.0
2020-08-24 13:40:00,10.54,10.58,10.54,10.57,12115.0,10.54,10.58,10.54,10.57,12115.0
2020-08-24 13:45:00,10.57,10.57,10.55,10.55,2625.0,10.57,10.57,10.55,10.55,2625.0
2020-08-24 13:50:00,10.55,10.55,10.52,10.52,6787.0,10.55,10.55,10.52,10.52,6787.0
2020-08-24 13:55:00,10.52,10.53,10.51,10.51,8048.0,10.52,10.53,10.51,10.51,8048.0
2020-08-24 14:00:00,10.51,10.55,10.5,10.54,16617.0,10.51,10.55,10.5,10.54,16617.0
2020-08-24 14:05:00,10.54,10.54,10.51,10.52,10536.0,10.54,10.54,10.51,10.52,10536.0
2020-08-24 14:10:00,10.52,10.52,10.49,10.49,2305.0,10.52,10.52,10.49,10.49,2305.0
2020-08-24 14:15:00,10.49,10.5,10.47,10.49,22793.0,10.49,10.5,10.47,10.49,22793.0
2020-08-24 14:20:00,10.49,10.53,10.48,10.5,14517.0,10.49,10.53,10.48,10.5,14517.0
2020-08-24 14:25:00,10.5,10.52,10.5,10.52,5266.0,10.5,10.52,10.5,10.52,5266.0
2020-08-24 14:30:00,10.52,10.53,10.52,10.52,2850.0,10.52,10.53,10.52,10.52,2850.0
2020-08-24 14:35:00,10.52,10.54,10.52,10.53,8174.0,10.52,10.54,10.52,10.53,8174.0
2020-08-24 14:40:00,10.54,10.56,10.53,10.56,26092.0,10.54,10.56,10.53,10.56,26092.0
2020-08-24 14:45:00,10.56,10.56,10.53,10.53,6977.0,10.56,10.56,10.53,10.53,6977.0
2020-08-24 14:50:00,10.53,10.53,10.51,10.52,4044.0,10.53,10.53,10.51,10.52,4044.0
2020-08-24 14:55:00,10.52,10.58,10.52,10.55,19126.0,10.52,10.58,10.52,10.55,19126.0
2020-08-24 15:00:00,10.55,10.57,10.55,10.55,8535.0,10.55,10.57,10.55,10.55,8535.0
2020-08-24 15:05:00,10.55,10.55,10.54,10.54,5950.0,10.55,10.55,10.54,10.54,5950.0
2020-08-24 15:10:00,10.54,10.55,10.53,10.55,11936.0,10.54,10.55,10.53,10.55,11936.0
2020-08-24 15:15:00,10.56,10.58,10.54,10.58,19907.0,10.56,10.58,10.54,10.58,19907.0
2020-08-24 15:20:00,10.58,10.65,10.58,10.65,26069.0,10.58,10.65,10.58,10.65,26069.0
2020-08-24 15:25:00,10.65,10.7,10.65,10.67,52382.0,10.65,10.7,10.65,10.67,52382.0
2020-08-24 15:30:00,10.67,10.67,10.59,10.63,36893.0,10.67,10.67,10.59,10.63,36893.0
2020-08-24 15:35:00,10.63,10.64,10.61,10.62,25519.0,10.63,10.64,10.61,10.62,25519.0
2020-08-24 15:40:00,10.62,10.63,10.6,10.61,23872.0,10.62,10.63,10.6,10.61,23872.0
2020-08-24 15:45:00,10.61,10.64,10.59,10.61,74137.0,10.61,10.64,10.59,10.61,74137.0
2020-08-24 15:50:00,10.61,10.63,10.59,10.63,70089.0,10.61,10.63,10.59,10.63,70089.0
2020-08-24 15:55:00,10.63,10.64,10.58,10.59,296785.0,10.63,10.64,10.58,10.59,296785.0
2020-08-25 09:30:00,10.76,10.79,10.68,10.76,50855.0,10.76,10.79,10.68,10.76,50855.0
2020-08-25 09:35:00,10.75,10.75,10.51,10.51,34169.0,10.75,10.75,10.51,10.51,34169.0
2020-08-25 09:40:00,10.51,10.53,10.46,10.51,33525.0,10.51,10.53,10.46,10.51,33525.0
2020-08-25 09:45:00,10.5,10.6,10.5,10.6,31910.0,10.5,10.6,10.5,10.6,31910.0
2020-08-25 09:50:00,10.59,10.6,10.54,10.59,17895.0,10.59,10.6,10.54,10.59,17895.0
2020-08-25 09:55:00,10.58,10.71,10.56,10.65,37337.0,10.58,10.71,10.56,10.65,37337.0
2020-08-25 10:00:00,10.65,10.68,10.58,10.68,15445.0,10.65,10.68,10.58,10.68,15445.0
2020-08-25 10:05:00,10.68,10.72,10.64,10.7,19805.0,10.68,10.72,10.64,10.7,19805.0
2020-08-25 10:10:00,10.69,10.75,10.66,10.71,35608.0,10.69,10.75,10.66,10.71,35608.0
2020-08-25 10:15:00,10.7,10.79,10.69,10.78,62883.0,10.7,10.79,10.69,10.78,62883.0
2020-08-25 10:20:00,10.77,10.87,10.76,10.84,27026.0,10.77,10.87,10.76,10.84,27026.0
2020-08-25 10:25:00,10.85,10.86,10.78,10.86,18666.0,10.85,10.86,10.78,10.86,18666.0
2020-08-25 10:30:00,10.86,10.88,10.73,10.79,33477.0,10.86,10.88,10.73,10.79,33477.0
2020-08-25 10:35:00,10.79,10.8,10.68,10.71,62918.0,10.79,10.8,10.68,10.71,62918.0
2020-08-25 10:40:00,10.71,10.72,10.67,10.71,18769.0,10.71,10.72,10.67,10.71,18769.0
2020-08-25 10:45:00,10.71,10.72,10.65,10.7,12944.0,10.71,10.72,10.65,10.7,12944.0
2020-08-25 10:50:00,10.7,10.72,10.69,10.7,14443.0,10.7,10.72,10.69,10.7,14443.0
2020-08-25 10:55:00,10.7,10.81,10.7,10.81,27375.0,10.7,10.81,10.7,10.81,27375.0
2020-08-25 11:00:00,10.8,10.83,10.8,10.83,13923.0,10.8,10.83,10.8,10.83,13923.0
2020-08-25 11:05:00,10.82,10.84,10.81,10.83,18729.0,10.82,10.84,10.81,10.83,18729.0
2020-08-25 11:10:00,10.83,10.83,10.79,10.83,12017.0,10.83,10.83,10.79,10.83,12017.0
2020-08-25 11:15:00,10.82,10.85,10.81,10.82,17816.0,10.82,10.85,10.81,10.82,17816.0
2020-08-25 11:20:00,10.82,10.88,10.82,10.86,21568.0,10.82,10.88,10.82,10.86,21568.0
2020-08-25 11:25:00,10.86,10.91,10.86,10.88,19884.0,10.86,10.91,10.86,10.88,19884.0
2020-08-25 11:30:00,10.89,10.92,10.87,10.87,13290.0,10.89,10.92,10.87,10.87,13290.0
2020-08-25 11:35:00,10.87,10.88,10.85,10.86,7032.0,10.87,10.88,10.85,10.86,7032.0
2020-08-25 11:40:00,10.86,10.88,10.82,10.82,12255.0,10.86,10.88,10.82,10.82,12255.0
2020-08-25 11:45:00,10.82,10.83,10.75,10.79,17021.0,10.82,10.83,10.75,10.79,17021.0
2020-08-25 11:50:00,10.8,10.85,10.8,10.83,11016.0,10.8,10.85,10.8,10.83,11016.0
2020-08-25 11:55:00,10.82,10.83,10.79,10.81,8809.0,10.82,10.83,10.79,10.81,8809.0
2020-08-25 12:00:00,10.81,10.84,10.79,10.84,16658.0,10.81,10.84,10.79,10.84,16658.0
2020-08-25 12:05:00,10.83,10.88,10.83,10.86,14189.0,10.83,10.88,10.83,10.86,14189.0
2020-08-25 12:10:00,10.86,10.87,10.84,10.87,11250.0,10.86,10.87,10.84,10.87,11250.0
2020-08-25 12:15:00,10.86,10.88,10.85,10.88,7376.0,10.86,10.88,10.85,10.88,7376.0
2020-08-25 12:20:00,10.87,10.9,10.87,10.88,12705.0,10.87,10.9,10.87,10.88,12705.0
2020-08-25 12:25:00,10.88,10.88,10.86,10.87,9585.0,10.88,10.88,10.86,10.87,9585.0
2020-08-25 12:30:00,10.87,10.87,10.8,10.81,14959.0,10.87,10.87,10.8,10.81,14959.0
2020-08-25 12:35:00,10.82,10.87,10.81,10.86,15819.0,10.82,10.87,10.81,10.86,15819.0
2020-08-25 12:40:00,10.85,10.92,10.84,10.91,14530.0,10.85,10.92,10.84,10.91,14530.0
2020-08-25 12:45:00,10.91,10.91,10.85,10.86,11297.0,10.91,10.91,10.85,10.86,11297.0
2020-08-25 12:50:00,10.86,10.86,10.84,10.85,2835.0,10.86,10.86,10.84,10.85,2835.0
2020-08-25 12:55:00,10.85,10.85,10.83,10.85,19040.0,10.85,10.85,10.83,10.85,19040.0
2020-08-25 13:00:00,10.85,10.87,10.83,10.87,6334.0,10.85,10.87,10.83,10.87,6334.0
2020-08-25 13:05:00,10.87,10.89,10.86,10.89,2564.0,10.87,10.89,10.86,10.89,2564.0
2020-08-25 13:10:00,10.89,10.89,10.86,10.87,10742.0,10.89,10.89,10.86,10.87,10742.0
2020-08-25 13:15:00,10.87,10.9,10.86,10.9,5772.0,10.87,10.9,10.86,10.9,5772.0
2020-08-25 13:20:00,10.9,10.95,10.9,10.95,6415.0,10.9,10.95,10.9,10.95,6415.0
2020-08-25 13:25:00,10.95,11.0,10.94,10.97,41527.0,10.95,11.0,10.94,10.97,41527.0
2020-08-25 13:30:00,10.96,11.0,10.96,10.99,16080.0,10.96,11.0,10.96,10.99,16080.0
2020-08-25 13:35:00,10.99,10.99,10.96,10.98,11154.0,10.99,10.99,10.96,10.98,11154.0
2020-08-25 13:40:00,10.99,11.0,10.98,10.99,10533.0,10.99,11.0,10.98,10.99,10533.0
2020-08-25 13:45:00,10.99,10.99,10.97,10.97,9395.0,10.99,10.99,10.97,10.97,9395.0
2020-08-25 13:50:00,10.97,10.98,10.94,10.94,5641.0,10.97,10.98,10.94,10.94,5641.0
2020-08-25 13:55:00,10.94,10.95,10.92,10.93,10756.0,10.94,10.95,10.92,10.93,10756.0
2020-08-25 14:00:00,10.92,10.93,10.91,10.92,9303.0,10.92,10.93,10.91,10.92,9303.0
2020-08-25 14:05:00,10.92,10.92,10.9,10.91,12296.0,10.92,10.92,10.9,10.91,12296.0
2020-08-25 14:10:00,10.91,10.92,10.89,10.91,11484.0,10.91,10.92,10.89,10.91,11484.0
2020-08-25 14:15:00,10.91,10.91,10.86,10.88,17196.0,10.91,10.91,10.86,10.88,17196.0
2020-08-25 14:20:00,10.88,10.92,10.88,10.91,9811.0,10.88,10.92,10.88,10.91,9811.0
2020-08-25 14:25:00,10.91,10.91,10.88,10.89,7460.0,10.91,10.91,10.88,10.89,7460.0
2020-08-25 14:30:00,10.88,10.93,10.88,10.91,12235.0,10.88,10.93,10.88,10.91,12235.0
2020-08-25 14:35:00,10.92,10.93,10.9,10.92,6031.0,10.92,10.93,10.9,10.92,6031.0
2020-08-25 14:40:00,10.92,10.95,10.91,10.94,6273.0,10.92,10.95,10.91,10.94,6273.0
2020-08-25 14:45:00,10.94,10.95,10.93,10.95,2409.0,10.94,10.95,10.93,10.95,2409.0
2020-08-25 14:50:00,10.94,10.96,10.92,10.95,37079.0,10.94,10.96,10.92,10.95,37079.0
2020-08-25 14:55:00,10.96,10.97,10.95,10.95,16945.0,10.96,10.97,10.95,10.95,16945.0
2020-08-25 15:00:00,10.95,10.95,10.88,10.88,12496.0,10.95,10.95,10.88,10.88,12496.0
2020-08-25 15:05:00,10.88,10.89,10.84,10.85,30152.0,10.88,10.89,10.84,10.85,30152.0
2020-08-25 15:10:00,10.86,10.86,10.84,10.85,11405.0,10.86,10.86,10.84,10.85,11405.0
2020-08-25 15:15:00,10.85,10.92,10.84,10.91,29864.0,10.85,10.92,10.84,10.91,29864.0
2020-08-25 15:20:00,10.9,10.91,10.89,10.9,7365.0,10.9,10.91,10.89,10.9,7365.0
2020-08-25 15:25:00,10.89,10.9,10.87,10.88,15013.0,10.89,10.9,10.87,10.88,15013.0
2020-08-25 15:30:00,10.88,10.89,10.87,10.88,16067.0,10.88,10.89,10.87,10.88,16067.0
2020-08-25 15:35:00,10.88,10.92,10.87,10.9,27883.0,10.88,10.92,10.87,10.9,27883.0
2020-08-25 15:40:00,10.9,10.9,10.89,10.9,19720.0,10.9,10.9,10.89,10.9,19720.0
2020-08-25 15:45:00,10.9,10.9,10.85,10.85,48395.0,10.9,10.9,10.85,10.85,48395.0
2020-08-25 15:50:00,10.85,10.88,10.83,10.86,79121.0,10.85,10.88,10.83,10.86,79121.0
2020-08-25 15:55:00,10.85,10.87,10.82,10.84,176772.0,10.85,10.87,10.82,10.84,176772.0
2020-08-26 09:30:00,11.18,11.32,10.96,11.23,140449.0,11.18,11.32,10.96,11.23,140449.0
2020-08-26 09:35:00,11.24,11.39,11.18,11.36,60612.0,11.24,11.39,11.18,11.36,60612.0
2020-08-26 09:40:00,11.35,11.44,11.26,11.38,98834.0,11.35,11.44,11.26,11.38,98834.0
2020-08-26 09:45:00,11.38,11.42,11.3,11.32,61640.0,11.38,11.42,11.3,11.32,61640.0
2020-08-26 09:50:00,11.32,11.4,11.31,11.4,103147.0,11.32,11.4,11.31,11.4,103147.0
2020-08-26 09:55:00,11.39,11.43,11.35,11.37,58112.0,11.39,11.43,11.35,11.37,58112.0
2020-08-26 10:00:00,11.38,11.45,11.35,11.41,83280.0,11.38,11.45,11.35,11.41,83280.0
2020-08-26 10:05:00,11.41,11.43,11.38,11.43,37084.0,11.41,11.43,11.38,11.43,37084.0
2020-08-26 10:10:00,11.43,11.57,11.42,11.52,117318.0,11.43,11.57,11.42,11.52,117318.0
2020-08-26 10:15:00,11.52,11.53,11.46,11.46,49706.0,11.52,11.53,11.46,11.46,49706.0
2020-08-26 10:20:00,11.46,11.47,11.4,11.42,73362.0,11.46,11.47,11.4,11.42,73362.0
2020-08-26 10:25:00,11.41,11.41,11.27,11.32,145753.0,11.41,11.41,11.27,11.32,145753.0
2020-08-26 10:30:00,11.31,11.38,11.28,11.29,51320.0,11.31,11.38,11.28,11.29,51320.0
2020-08-26 10:35:00,11.29,11.32,11.26,11.32,25864.0,11.29,11.32,11.26,11.32,25864.0
2020-08-26 10:40:00,11.32,11.34,11.28,11.29,30710.0,11.32,11.34,11.28,11.29,30710.0
2020-08-26 10:45:00,11.29,11.29,11.21,11.21,34355.0,11.29,11.29,11.21,11.21,34355.0
2020-08-26 10:50:00,11.21,11.29,11.19,11.27,39574.0,11.21,11.29,11.19,11.27,39574.0
2020-08-26 10:55:00,11.27,11.27,11.2,11.21,60285.0,11.27,11.27,11.2,11.21,60285.0
2020-08-26 11:00:00,11.2,11.21,11.1,11.17,91665.0,11.2,11.21,11.1,11.17,91665.0
2020-08-26 11:05:00,11.17,11.17,11.1,11.12,76295.0,11.17,11.17,11.1,11.12,76295.0
2020-08-26 11:10:00,11.13,11.14,11.1,11.11,59868.0,11.13,11.14,11.1,11.11,59868.0
2020-08-26 11:15:00,11.1,11.18,11.07,11.12,79658.0,11.1,11.18,11.07,11.12,79658.0
2020-08-26 11:20:00,11.13,11.13,11.08,11.09,33692.0,11.13,11.13,11.08,11.09,33692.0
2020-08-26 11:25:00,11.09,11.12,11.06,11.11,37119.0,11.09,11.12,11.06,11.11,37119.0
2020-08-26 11:30:00,11.1,11.11,11.05,11.09,25006.0,11.1,11.11,11.05,11.09,25006.0
2020-08-26 11:35:00,11.1,11.1,11.03,11.03,34939.0,11.1,11.1,11.03,11.03,34939.0
2020-08-26 11:40:00,11.03,11.07,11.01,11.06,27592.0,11.03,11.07,11.01,11.06,27592.0
2020-08-26 11:45:00,11.05,11.05,11.0,11.01,27348.0,11.05,11.05,11.0,11.01,27348.0
2020-08-26 11:50:00,11.01,11.05,10.99,11.05,23310.0,11.01,11.05,10.99,11.05,23310.0
2020-08-26 11:55:00,11.04,11.07,11.03,11.05,31872.0,11.04,11.07,11.03,11.05,31872.0
2020-08-26 12:00:00,11.05,11.05,11.0,11.03,25439.0,11.05,11.05,11.0,11.03,25439.0
2020-08-26 12:05:00,11.03,11.04,10.97,11.01,19905.0,11.03,11.04,10.97,11.01,19905.0
2020-08-26 12:10:00,11.01,11.03,11.0,11.03,25696.0,11.01,11.03,11.0,11.03,25696.0
2020-08-26 12:15:00,11.03,11.1,11.01,11.04,30130.0,11.03,11.1,11.01,11.04,30130.0
2020-08-26 12:20:00,11.04,11.07,11.02,11.05,27244.0,11.04,11.07,11.02,11.05,27244.0
2020-08-26 12:25:00,11.05,11.08,11.04,11.04,20218.0,11.05,11.08,11.04,11.04,20218.0
2020-08-26 12:30:00,11.04,11.05,11.03,11.04,24473.0,11.04,11.05,11.03,11.04,24473.0
2020-08-26 12:35:00,11.04,11.07,11.01,11.04,31272.0,11.04,11.07,11.01,11.04,31272.0
2020-08-26 12:40:00,11.04,11.05,11.01,11.04,22873.0,11.04,11.05,11.01,11.04,22873.0
2020-08-26 12:45:00,11.04,11.05,11.03,11.04,28197.0,11.04,11.05,11.03,11.04,28197.0
2020-08-26 12:50:00,11.04,11.16,11.04,11.15,135746.0,11.04,11.16,11.04,11.15,135746.0
2020-08-26 12:55:00,11.16,11.21,11.14,11.16,91925.0,11.16,11.21,11.14,11.16,91925.0
2020-08-26 13:00:00,11.17,11.17,11.09,11.11,48798.0,11.17,11.17,11.09,11.11,48798.0
2020-08-26 13:05:00,11.12,11.21,11.11,11.12,68074.0,11.12,11.21,11.11,11.12,68074.0
2020-08-26 13:10:00,11.13,11.14,11.13,11.13,11235.0,11.13,11.14,11.13,11.13,11235.0
2020-08-26 13:15:00,11.13,11.18,11.13,11.16,23745.0,11.13,11.18,11.13,11.16,23745.0
2020-08-26 13:20:00,11.16,11.16,11.12,11.15,26695.0,11.16,11.16,11.12,11.15,26695.0
2020-08-26 13:25:00,11.15,11.16,11.14,11.15,19129.0,11.15,11.16,11.14,11.15,19129.0
2020-08-26 13:30:00,11.15,11.17,11.14,11.16,18093.0,11.15,11.17,11.14,11.16,18093.0
2020-08-26 13:35:00,11.16,11.17,11.09,11.09,41830.0,11.16,11.17,11.09,11.09,41830.0
2020-08-26 13:40:00,11.1,11.24,11.09,11.24,154726.0,11.1,11.24,11.09,11.24,154726.0
2020-08-26 13:45:00,11.24,11.26,11.18,11.19,60970.0,11.24,11.26,11.18,11.19,60970.0
2020-08-26 13:50:00,11.19,11.3,11.18,11.28,55349.0,11.19,11.3,11.18,11.28,55349.0
2020-08-26 13:55:00,11.29,11.32,11.26,11.28,41136.0,11.29,11.32,11.26,11.28,41136.0
2020-08-26 14:00:00,11.27,11.28,11.17,11.2,63408.0,11.27,11.28,11.17,11.2,63408.0
2020-08-26 14:05:00,11.21,11.25,11.21,11.22,27855.0,11.21,11.25,11.21,11.22,27855.0
2020-08-26 14:10:00,11.22,11.23,11.16,11.16,34281.0,11.22,11.23,11.16,11.16,34281.0
2020-08-26 14:15:00,11.16,11.31,11.16,11.26,85718.0,11.16,11.31,11.16,11.26,85718.0
2020-08-26 14:20:00,11.25,11.27,11.21,11.21,41293.0,11.25,11.27,11.21,11.21,41293.0
2020-08-26 14:25:00,11.21,11.22,11.2,11.21,11330.0,11.21,11.22,11.2,11.21,11330.0
2020-08-26 14:30:00,11.21,11.23,11.16,11.21,49877.0,11.21,11.23,11.16,11.21,49877.0
2020-08-26 14:35:00,11.21,11.24,11.21,11.24,21639.0,11.21,11.24,11.21,11.24,21639.0
2020-08-26 14:40:00,11.24,11.25,11.22,11.23,61473.0,11.24,11.25,11.22,11.23,61473.0
2020-08-26 14:45:00,11.23,11.23,11.19,11.2,34440.0,11.23,11.23,11.19,11.2,34440.0
2020-08-26 14:50:00,11.19,11.23,11.19,11.23,19944.0,11.19,11.23,11.19,11.23,19944.0
2020-08-26 14:55:00,11.22,11.24,11.2,11.22,43656.0,11.22,11.24,11.2,11.22,43656.0
2020-08-26 15:00:00,11.23,11.24,11.22,11.23,17446.0,11.23,11.24,11.22,11.23,17446.0
2020-08-26 15:05:00,11.23,11.25,11.23,11.24,27607.0,11.23,11.25,11.23,11.24,27607.0
2020-08-26 15:10:00,11.25,11.28,11.24,11.26,70286.0,11.25,11.28,11.24,11.26,70286.0
2020-08-26 15:15:00,11.26,11.27,11.23,11.26,36019.0,11.26,11.27,11.23,11.26,36019.0
2020-08-26 15:20:00,11.26,11.3,11.25,11.29,76061.0,11.26,11.3,11.25,11.29,76061.0
2020-08-26 15:25:00,11.29,11.3,11.27,11.28,37538.0,11.29,11.3,11.27,11.28,37538.0
2020-08-26 15:30:00,11.29,11.3,11.26,11.3,64070.0,11.29,11.3,11.26,11.3,64070.0
2020-08-26 15:35:00,11.3,11.3,11.28,11.29,64411.0,11.3,11.3,11.28,11.29,64411.0
2020-08-26 15:40:00,11.29,11.3,11.26,11.3,132300.0,11.29,11.3,11.26,11.3,132300.0
2020-08-26 15:45:00,11.29,11.3,11.25,11.25,88438.0,11.29,11.3,11.25,11.25,88438.0
2020-08-26 15:50:00,11.26,11.26,11.15,11.15,211813.0,11.26,11.26,11.15,11.15,211813.0
2020-08-26 15:55:00,11.16,11.16,11.11,11.13,249788.0,11.16,11.16,11.11,11.13,249788.0
2020-08-27 09:30:00,12.61,12.91,12.22,12.34,812384.0,12.61,12.91,12.22,12.34,812384.0
2020-08-27 09:35:00,12.34,12.9,12.32,12.61,679308.0,12.34,12.9,12.32,12.61,679308.0
2020-08-27 09:40:00,12.62,12.98,12.46,12.91,719161.0,12.62,12.98,12.46,12.91,719161.0
2020-08-27 09:45:00,12.91,12.95,12.6,12.72,611396.0,12.91,12.95,12.6,12.72,611396.0
2020-08-27 09:50:00,12.72,12.77,12.37,12.4,386925.0,12.72,12.77,12.37,12.4,386925.0
2020-08-27 09:55:00,12.42,12.53,12.36,12.51,210152.0,12.42,12.53,12.36,12.51,210152.0
2020-08-27 10:00:00,12.5,12.62,12.41,12.51,165168.0,12.5,12.62,12.41,12.51,165168.0
2020-08-27 10:05:00,12.49,12.5,12.3,12.42,137588.0,12.49,12.5,12.3,12.42,137588.0
2020-08-27 10:10:00,12.42,12.49,12.26,12.38,122799.0,12.42,12.49,12.26,12.38,122799.0
2020-08-27 10:15:00,12.37,12.45,12.32,12.44,112350.0,12.37,12.45,12.32,12.44,112350.0
2020-08-27 10:20:00,12.45,12.6,12.39,12.58,196934.0,12.45,12.6,12.39,12.58,196934.0
2020-08-27 10:25:00,12.57,12.81,12.56,12.78,247191.0,12.57,12.81,12.56,12.78,247191.0
2020-08-27 10:30:00,12.77,12.95,12.74,12.94,273713.0,12.77,12.95,12.74,12.94,273713.0
2020-08-27 10:35:00,12.95,13.18,12.86,13.12,545590.0,12.95,13.18,12.86,13.12,545590.0
2020-08-27 10:40:00,13.11,13.2,13.01,13.07,516244.0,13.11,13.2,13.01,13.07,516244.0
2020-08-27 10:45:00,13.07,13.1,13.01,13.05,414532.0,13.07,13.1,13.01,13.05,414532.0
2020-08-27 10:50:00,13.06,13.1,12.92,12.99,165307.0,13.06,13.1,12.92,12.99,165307.0
2020-08-27 10:55:00,12.98,13.05,12.97,13.0,82579.0,12.98,13.05,12.97,13.0,82579.0
2020-08-27 11:00:00,12.99,13.12,12.88,12.88,202392.0,12.99,13.12,12.88,12.88,202392.0
2020-08-27 11:05:00,12.88,12.93,12.81,12.92,141753.0,12.88,12.93,12.81,12.92,141753.0
2020-08-27 11:10:00,12.93,13.0,12.77,12.86,98052.0,12.93,13.0,12.77,12.86,98052.0
2020-08-27 11:15:00,12.87,12.96,12.83,12.94,60763.0,12.87,12.96,12.83,12.94,60763.0
2020-08-27 11:20:00,12.94,13.05,12.84,12.88,142574.0,12.94,13.05,12.84,12.88,142574.0
2020-08-27 11:25:00,12.88,12.97,12.81,12.93,59950.0,12.88,12.97,12.81,12.93,59950.0
2020-08-27 11:30:00,12.93,13.06,12.92,12.96,123512.0,12.93,13.06,12.92,12.96,123512.0
2020-08-27 11:35:00,12.96,13.09,12.93,13.01,95900.0,12.96,13.09,12.93,13.01,95900.0
2020-08-27 11:40:00,13.01,13.05,12.96,13.0,64786.0,13.01,13.05,12.96,13.0,64786.0
2020-08-27 11:45:00,13.0,13.01,12.78,12.81,152495.0,13.0,13.01,12.78,12.81,152495.0
2020-08-27 11:50:00,12.8,12.8,12.49,12.51,279712.0,12.8,12.8,12.49,12.51,279712.0
2020-08-27 11:55:00,12.52,12.54,12.44,12.49,185489.0,12.52,12.54,12.44,12.49,185489.0
2020-08-27 12:00:00,12.49,12.58,12.45,12.52,207046.0,12.49,12.58,12.45,12.52,207046.0
2020-08-27 12:05:00,12.51,12.54,12.44,12.5,99983.0,12.51,12.54,12.44,12.5,99983.0
2020-08-27 12:10:00,12.5,12.51,12.4,12.42,89362.0,12.5,12.51,12.4,12.42,89362.0
2020-08-27 12:15:00,12.42,12.44,12.36,12.39,126610.0,12.42,12.44,12.36,12.39,126610.0
2020-08-27 12:20:00,12.4,12.41,12.1,12.17,250566.0,12.4,12.41,12.1,12.17,250566.0
2020-08-27 12:25:00,12.17,12.28,12.15,12.17,183428.0,12.17,12.28,12.15,12.17,183428.0
2020-08-27 12:30:00,12.16,12.23,12.16,12.17,79497.0,12.16,12.23,12.16,12.17,79497.0
2020-08-27 12:35:00,12.17,12.23,12.07,12.2,110722.0,12.17,12.23,12.07,12.2,110722.0
2020-08-27 12:40:00,12.19,12.21,12.15,12.21,39806.0,12.19,12.21,12.15,12.21,39806.0
2020-08-27 12:45:00,12.2,12.21,12.18,12.2,32656.0,12.2,12.21,12.18,12.2,32656.0
2020-08-27 12:50:00,12.2,12.21,12.09,12.16,52221.0,12.2,12.21,12.09,12.16,52221.0
2020-08-27 12:55:00,12.17,12.2,12.14,12.17,23119.0,12.17,12.2,12.14,12.17,23119.0
2020-08-27 13:00:00,12.16,12.23,12.16,12.21,80137.0,12.16,12.23,12.16,12.21,80137.0
2020-08-27 13:05:00,12.21,12.22,12.13,12.2,68832.0,12.21,12.22,12.13,12.2,68832.0
2020-08-27 13:10:00,12.21,12.21,12.18,12.21,46568.0,12.21,12.21,12.18,12.21,46568.0
2020-08-27 13:15:00,12.2,12.2,12.16,12.18,29635.0,12.2,12.2,12.16,12.18,29635.0
2020-08-27 13:20:00,12.18,12.22,12.17,12.2,50129.0,12.18,12.22,12.17,12.2,50129.0
2020-08-27 13:25:00,12.2,12.21,12.19,12.2,37387.0,12.2,12.21,12.19,12.2,37387.0
2020-08-27 13:30:00,12.21,12.21,12.13,12.2,54463.0,12.21,12.21,12.13,12.2,54463.0
2020-08-27 13:35:00,12.2,12.21,12.17,12.2,60634.0,12.2,12.21,12.17,12.2,60634.0
2020-08-27 13:40:00,12.19,12.21,12.0,12.04,127342.0,12.19,12.21,12.0,12.04,127342.0
2020-08-27 13:45:00,12.05,12.06,11.95,11.98,114119.0,12.05,12.06,11.95,11.98,114119.0
2020-08-27 13:50:00,11.98,12.02,11.89,11.95,52343.0,11.98,12.02,11.89,11.95,52343.0
2020-08-27 13:55:00,11.95,12.01,11.91,12.0,56381.0,11.95,12.01,11.91,12.0,56381.0
2020-08-27 14:00:00,12.01,12.1,11.98,12.02,116413.0,12.01,12.1,11.98,12.02,116413.0
2020-08-27 14:05:00,12.01,12.03,11.98,12.01,41301.0,12.01,12.03,11.98,12.01,41301.0
2020-08-27 14:10:00,12.02,12.02,11.99,12.0,56787.0,12.02,12.02,11.99,12.0,56787.0
2020-08-27 14:15:00,11.99,12.04,11.98,12.02,55261.0,11.99,12.04,11.98,12.02,55261.0
2020-08-27 14:20:00,12.02,12.1,11.99,12.04,78940.0,12.02,12.1,11.99,12.04,78940.0
2020-08-27 14:25:00,12.04,12.06,12.02,12.05,52242.0,12.04,12.06,12.02,12.05,52242.0
2020-08-27 14:30:00,12.06,12.11,12.05,12.09,82666.0,12.06,12.11,12.05,12.09,82666.0
2020-08-27 14:35:00,12.09,12.09,11.98,11.99,50419.0,12.09,12.09,11.98,11.99,50419.0
2020-08-27 14:40:00,11.99,12.02,11.97,11.99,45946.0,11.99,12.02,11.97,11.99,45946.0
2020-08-27 14:45:00,11.99,12.01,11.96,12.0,33613.0,11.99,12.01,11.96,12.0,33613.0
2020-08-27 14:50:00,12.0,12.01,11.97,12.0,34655.0,12.0,12.01,11.97,12.0,34655.0
2020-08-27 14:55:00,12.0,12.01,11.99,12.0,39534.0,12.0,12.01,11.99,12.0,39534.0
2020-08-27 15:00:00,12.0,12.01,11.98,11.99,30374.0,12.0,12.01,11.98,11.99,30374.0
2020-08-27 15:05:00,11.99,12.01,11.98,12.0,47334.0,11.99,12.01,11.98,12.0,47334.0
2020-08-27 15:10:00,12.0,12.01,11.98,12.0,38324.0,12.0,12.01,11.98,12.0,38324.0
2020-08-27 15:15:00,12.0,12.04,11.98,12.0,56418.0,12.0,12.04,11.98,12.0,56418.0
2020-08-27 15:20:00,12.0,12.04,11.99,12.02,107140.0,12.0,12.04,11.99,12.02,107140.0
2020-08-27 15:25:00,12.01,12.1,11.99,12.1,63197.0,12.01,12.1,11.99,12.1,63197.0
2020-08-27 15:30:00,12.1,12.12,12.02,12.05,120157.0,12.1,12.12,12.02,12.05,120157.0
2020-08-27 15:35:00,12.04,12.06,12.02,12.04,93429.0,12.04,12.06,12.02,12.04,93429.0
2020-08-27 15:40:00,12.04,12.05,12.02,12.03,87257.0,12.04,12.05,12.02,12.03,87257.0
2020-08-27 15:45:00,12.03,12.04,11.96,11.98,145682.0,12.03,12.04,11.96,11.98,145682.0
2020-08-27 15:50:00,11.98,12.01,11.97,12.0,90994.0,11.98,12.01,11.97,12.0,90994.0
2020-08-27 15:55:00,11.99,12.03,11.97,12.03,306344.0,11.99,12.03,11.97,12.03,306344.0
2020-08-28 09:30:00,12.22,12.25,11.88,12.03,159583.0,12.22,12.25,11.88,12.03,159583.0
2020-08-28 09:35:00,12.01,12.12,11.92,12.12,104499.0,12.01,12.12,11.92,12.12,104499.0
2020-08-28 09:40:00,12.11,12.12,11.99,12.01,56793.0,12.11,12.12,11.99,12.01,56793.0
2020-08-28 09:45:00,12.01,12.04,11.95,12.0,197789.0,12.01,12.04,11.95,12.0,197789.0
2020-08-28 09:50:00,12.0,12.23,11.99,12.18,134899.0,12.0,12.23,11.99,12.18,134899.0
2020-08-28 09:55:00,12.18,12.19,12.03,12.05,62904.0,12.18,12.19,12.03,12.05,62904.0
2020-08-28 10:00:00,12.06,12.09,11.9,11.91,59009.0,12.06,12.09,11.9,11.91,59009.0
2020-08-28 10:05:00,11.91,11.92,11.74,11.77,116842.0,11.91,11.92,11.74,11.77,116842.0
2020-08-28 10:10:00,11.77,11.84,11.73,11.78,52947.0,11.77,11.84,11.73,11.78,52947.0
2020-08-28 10:15:00,11.78,11.84,11.74,11.81,53826.0,11.78,11.84,11.74,11.81,53826.0
2020-08-28 10:20:00,11.8,11.86,11.75,11.76,48735.0,11.8,11.86,11.75,11.76,48735.0
2020-08-28 10:25:00,11.75,11.79,11.67,11.77,66706.0,11.75,11.79,11.67,11.77,66706.0
2020-08-28 10:30:00,11.77,11.89,11.77,11.87,55610.0,11.77,11.89,11.77,11.87,55610.0
2020-08-28 10:35:00,11.88,11.93,11.86,11.88,67681.0,11.88,11.93,11.86,11.88,67681.0
2020-08-28 10:40:00,11.88,12.02,11.82,12.01,128837.0,11.88,12.02,11.82,12.01,128837.0
2020-08-28 10:45:00,12.02,12.02,11.89,11.9,84069.0,12.02,12.02,11.89,11.9,84069.0
2020-08-28 10:50:00,11.89,11.93,11.82,11.83,55486.0,11.89,11.93,11.82,11.83,55486.0
2020-08-28 10:55:00,11.82,11.82,11.77,11.78,43661.0,11.82,11.82,11.77,11.78,43661.0
2020-08-28 11:00:00,11.79,11.8,11.71,11.75,71942.0,11.79,11.8,11.71,11.75,71942.0
2020-08-28 11:05:00,11.76,11.81,11.74,11.77,52279.0,11.76,11.81,11.74,11.77,52279.0
2020-08-28 11:10:00,11.77,11.81,11.75,11.8,32882.0,11.77,11.81,11.75,11.8,32882.0
2020-08-28 11:15:00,11.8,11.81,11.74,11.75,36189.0,11.8,11.81,11.74,11.75,36189.0
2020-08-28 11:20:00,11.75,11.83,11.74,11.83,145067.0,11.75,11.83,11.74,11.83,145067.0
2020-08-28 11:25:00,11.83,11.83,11.74,11.76,43071.0,11.83,11.83,11.74,11.76,43071.0
2020-08-28 11:30:00,11.76,11.8,11.75,11.8,136219.0,11.76,11.8,11.75,11.8,136219.0
2020-08-28 11:35:00,11.79,11.81,11.77,11.79,58244.0,11.79,11.81,11.77,11.79,58244.0
2020-08-28 11:40:00,11.79,11.81,11.73,11.8,97610.0,11.79,11.81,11.73,11.8,97610.0
2020-08-28 11:45:00,11.8,11.86,11.77,11.82,102952.0,11.8,11.86,11.77,11.82,102952.0
2020-08-28 11:50:00,11.82,11.85,11.8,11.8,37676.0,11.82,11.85,11.8,11.8,37676.0
2020-08-28 11:55:00,11.8,11.82,11.77,11.82,25220.0,11.8,11.82,11.77,11.82,25220.0
2020-08-28 12:00:00,11.81,11.82,11.79,11.8,24585.0,11.81,11.82,11.79,11.8,24585.0
2020-08-28 12:05:00,11.79,11.8,11.76,11.79,41982.0,11.79,11.8,11.76,11.79,41982.0
2020-08-28 12:10:00,11.78,11.81,11.78,11.79,20789.0,11.78,11.81,11.78,11.79,20789.0
2020-08-28 12:15:00,11.79,11.82,11.79,11.82,33826.0,11.79,11.82,11.79,11.82,33826.0
2020-08-28 12:20:00,11.82,11.85,11.8,11.82,21198.0,11.82,11.85,11.8,11.82,21198.0
2020-08-28 12:25:00,11.82,11.83,11.8,11.8,42841.0,11.82,11.83,11.8,11.8,42841.0
2020-08-28 12:30:00,11.8,11.81,11.76,11.79,40633.0,11.8,11.81,11.76,11.79,40633.0
2020-08-28 12:35:00,11.79,11.8,11.76,11.76,32473.0,11.79,11.8,11.76,11.76,32473.0
2020-08-28 12:40:00,11.76,11.82,11.76,11.79,30548.0,11.76,11.82,11.76,11.79,30548.0
2020-08-28 12:45:00,11.79,11.82,11.77,11.79,18173.0,11.79,11.82,11.77,11.79,18173.0
2020-08-28 12:50:00,11.79,11.8,11.78,11.79,12689.0,11.79,11.8,11.78,11.79,12689.0
2020-08-28 12:55:00,11.8,11.81,11.78,11.8,13480.0,11.8,11.81,11.78,11.8,13480.0
2020-08-28 13:00:00,11.8,11.83,11.8,11.83,21411.0,11.8,11.83,11.8,11.83,21411.0
2020-08-28 13:05:00,11.83,11.83,11.78,11.79,21448.0,11.83,11.83,11.78,11.79,21448.0
2020-08-28 13:10:00,11.79,11.8,11.76,11.8,45116.0,11.79,11.8,11.76,11.8,45116.0
2020-08-28 13:15:00,11.79,11.81,11.77,11.78,16843.0,11.79,11.81,11.77,11.78,16843.0
2020-08-28 13:20:00,11.78,11.81,11.77,11.8,14171.0,11.78,11.81,11.77,11.8,14171.0
2020-08-28 13:25:00,11.8,11.81,11.77,11.78,19392.0,11.8,11.81,11.77,11.78,19392.0
2020-08-28 13:30:00,11.78,11.81,11.77,11.79,21941.0,11.78,11.81,11.77,11.79,21941.0
2020-08-28 13:35:00,11.8,11.81,11.77,11.79,22251.0,11.8,11.81,11.77,11.79,22251.0
2020-08-28 13:40:00,11.79,11.8,11.77,11.79,15091.0,11.79,11.8,11.77,11.79,15091.0
2020-08-28 13:45:00,11.79,11.81,11.76,11.78,56542.0,11.79,11.81,11.76,11.78,56542.0
2020-08-28 13:50:00,11.78,11.78,11.76,11.76,12158.0,11.78,11.78,11.76,11.76,12158.0
2020-08-28 13:55:00,11.77,11.78,11.75,11.77,18915.0,11.77,11.78,11.75,11.77,18915.0
2020-08-28 14:00:00,11.78,11.82,11.78,11.79,40694.0,11.78,11.82,11.78,11.79,40694.0
2020-08-28 14:05:00,11.79,11.84,11.77,11.81,39089.0,11.79,11.84,11.77,11.81,39089.0
2020-08-28 14:10:00,11.82,11.84,11.81,11.83,23327.0,11.82,11.84,11.81,11.83,23327.0
2020-08-28 14:15:00,11.83,11.92,11.82,11.92,34910.0,11.83,11.92,11.82,11.92,34910.0
2020-08-28 14:20:00,11.92,11.96,11.91,11.96,25923.0,11.92,11.96,11.91,11.96,25923.0
2020-08-28 14:25:00,11.95,11.96,11.92,11.93,21153.0,11.95,11.96,11.92,11.93,21153.0
2020-08-28 14:30:00,11.93,11.98,11.91,11.96,49058.0,11.93,11.98,11.91,11.96,49058.0
2020-08-28 14:35:00,11.97,12.03,11.97,12.02,47107.0,11.97,12.03,11.97,12.02,47107.0
2020-08-28 14:40:00,12.02,12.09,11.99,12.09,34941.0,12.02,12.09,11.99,12.09,34941.0
2020-08-28 14:45:00,12.09,12.2,12.07,12.18,98353.0,12.09,12.2,12.07,12.18,98353.0
2020-08-28 14:50:00,12.19,12.25,12.17,12.21,120325.0,12.19,12.25,12.17,12.21,120325.0
2020-08-28 14:55:00,12.21,12.21,12.14,12.17,47471.0,12.21,12.21,12.14,12.17,47471.0
2020-08-28 15:00:00,12.18,12.19,12.13,12.19,35148.0,12.18,12.19,12.13,12.19,35148.0
2020-08-28 15:05:00,12.19,12.21,12.18,12.2,23453.0,12.19,12.21,12.18,12.2,23453.0
2020-08-28 15:10:00,12.2,12.35,12.19,12.3,84907.0,12.2,12.35,12.19,12.3,84907.0
2020-08-28 15:15:00,12.3,12.31,12.25,12.27,26429.0,12.3,12.31,12.25,12.27,26429.0
2020-08-28 15:20:00,12.27,12.29,12.23,12.26,28173.0,12.27,12.29,12.23,12.26,28173.0
2020-08-28 15:25:00,12.26,12.27,12.22,12.23,32323.0,12.26,12.27,12.22,12.23,32323.0
2020-08-28 15:30:00,12.23,12.3,12.22,12.29,43937.0,12.23,12.3,12.22,12.29,43937.0
2020-08-28 15:35:00,12.3,12.31,12.24,12.27,46462.0,12.3,12.31,12.24,12.27,46462.0
2020-08-28 15:40:00,12.27,12.29,12.26,12.27,67585.0,12.27,12.29,12.26,12.27,67585.0
2020-08-28 15:45:00,12.27,12.33,12.26,12.33,101103.0,12.27,12.33,12.26,12.33,101103.0
2020-08-28 15:50:00,12.33,12.36,12.32,12.36,89470.0,12.33,12.36,12.32,12.36,89470.0
2020-08-28 15:55:00,12.36,12.36,12.3,12.31,268222.0,12.36,12.36,12.3,12.31,268222.0
2020-08-31 09:30:00,12.41,12.49,12.32,12.48,66616.0,12.41,12.49,12.32,12.48,66616.0
2020-08-31 09:35:00,12.48,12.59,12.37,12.55,83729.0,12.48,12.59,12.37,12.55,83729.0
2020-08-31 09:40:00,12.56,12.64,12.5,12.52,72168.0,12.56,12.64,12.5,12.52,72168.0
2020-08-31 09:45:00,12.52,12.8,12.51,12.69,77656.0,12.52,12.8,12.51,12.69,77656.0
2020-08-31 09:50:00,12.69,12.74,12.66,12.7,63884.0,12.69,12.74,12.66,12.7,63884.0
2020-08-31 09:55:00,12.69,12.83,12.69,12.76,80839.0,12.69,12.83,12.69,12.76,80839.0
2020-08-31 10:00:00,12.76,12.84,12.73,12.75,53494.0,12.76,12.84,12.73,12.75,53494.0
2020-08-31 10:05:00,12.76,12.76,12.63,12.73,54770.0,12.76,12.76,12.63,12.73,54770.0
2020-08-31 10:10:00,12.73,12.73,12.51,12.55,72605.0,12.73,12.73,12.51,12.55,72605.0
2020-08-31 10:15:00,12.55,12.64,12.51,12.62,81593.0,12.55,12.64,12.51,12.62,81593.0
2020-08-31 10:20:00,12.63,12.65,12.53,12.54,79513.0,12.63,12.65,12.53,12.54,79513.0
2020-08-31 10:25:00,12.54,12.67,12.54,12.59,35196.0,12.54,12.67,12.54,12.59,35196.0
2020-08-31 10:30:00,12.58,12.64,12.56,12.56,26579.0,12.58,12.64,12.56,12.56,26579.0
2020-08-31 10:35:00,12.56,12.62,12.54,12.59,28015.0,12.56,12.62,12.54,12.59,28015.0
2020-08-31 10:40:00,12.58,12.62,12.57,12.59,27462.0,12.58,12.62,12.57,12.59,27462.0
2020-08-31 10:45:00,12.6,12.66,12.6,12.65,23857.0,12.6,12.66,12.6,12.65,23857.0
2020-08-31 10:50:00,12.65,12.67,12.6,12.63,33113.0,12.65,12.67,12.6,12.63,33113.0
2020-08-31 10:55:00,12.62,12.62,12.54,12.59,30091.0,12.62,12.62,12.54,12.59,30091.0
2020-08-31 11:00:00,12.6,12.68,12.58,12.64,29498.0,12.6,12.68,12.58,12.64,29498.0
2020-08-31 11:05:00,12.64,12.65,12.58,12.59,25156.0,12.64,12.65,12.58,12.59,25156.0
2020-08-31 11:10:00,12.59,12.65,12.58,12.65,14837.0,12.59,12.65,12.58,12.65,14837.0
2020-08-31 11:15:00,12.66,12.7,12.64,12.7,92218.0,12.66,12.7,12.64,12.7,92218.0
2020-08-31 11:20:00,12.69,12.73,12.63,12.66,65880.0,12.69,12.73,12.63,12.66,65880.0
2020-08-31 11:25:00,12.66,12.66,12.58,12.63,38912.0,12.66,12.66,12.58,12.63,38912.0
2020-08-31 11:30:00,12.63,12.71,12.63,12.7,46693.0,12.63,12.71,12.63,12.7,46693.0
2020-08-31 11:35:00,12.7,12.73,12.66,12.73,30075.0,12.7,12.73,12.66,12.73,30075.0
2020-08-31 11:40:00,12.73,12.81,12.72,12.81,37889.0,12.73,12.81,12.72,12.81,37889.0
2020-08-31 11:45:00,12.82,12.9,12.82,12.87,90248.0,12.82,12.9,12.82,12.87,90248.0
2020-08-31 11:50:00,12.87,12.9,12.82,12.86,67618.0,12.87,12.9,12.82,12.86,67618.0
2020-08-31 11:55:00,12.86,12.9,12.79,12.83,61017.0,12.86,12.9,12.79,12.83,61017.0
2020-08-31 12:00:00,12.83,12.86,12.8,12.83,26795.0,12.83,12.86,12.8,12.83,26795.0
2020-08-31 12:05:00,12.82,12.82,12.78,12.81,20853.0,12.82,12.82,12.78,12.81,20853.0
2020-08-31 12:10:00,12.81,12.81,12.74,12.77,34294.0,12.81,12.81,12.74,12.77,34294.0
2020-08-31 12:15:00,12.77,12.77,12.66,12.68,19608.0,12.77,12.77,12.66,12.68,19608.0
2020-08-31 12:20:00,12.68,12.69,12.64,12.67,25614.0,12.68,12.69,12.64,12.67,25614.0
2020-08-31 12:25:00,12.66,12.71,12.65,12.66,32789.0,12.66,12.71,12.65,12.66,32789.0
2020-08-31 12:30:00,12.67,12.7,12.65,12.7,7335.0,12.67,12.7,12.65,12.7,7335.0
2020-08-31 12:35:00,12.7,12.75,12.68,12.75,33655.0,12.7,12.75,12.68,12.75,33655.0
2020-08-31 12:40:00,12.75,12.8,12.75,12.77,33444.0,12.75,12.8,12.75,12.77,33444.0
2020-08-31 12:45:00,12.76,12.79,12.75,12.79,13734.0,12.76,12.79,12.75,12.79,13734.0
2020-08-31 12:50:00,12.79,12.81,12.76,12.79,20623.0,12.79,12.81,12.76,12.79,20623.0
2020-08-31 12:55:00,12.79,12.8,12.76,12.79,17522.0,12.79,12.8,12.76,12.79,17522.0
2020-08-31 13:00:00,12.79,12.79,12.73,12.75,26750.0,12.79,12.79,12.73,12.75,26750.0
2020-08-31 13:05:00,12.75,12.78,12.74,12.78,16829.0,12.75,12.78,12.74,12.78,16829.0
2020-08-31 13:10:00,12.79,12.83,12.79,12.83,19892.0,12.79,12.83,12.79,12.83,19892.0
2020-08-31 13:15:00,12.83,12.87,12.82,12.87,35836.0,12.83,12.87,12.82,12.87,35836.0
2020-08-31 13:20:00,12.86,12.88,12.78,12.81,52000.0,12.86,12.88,12.78,12.81,52000.0
2020-08-31 13:25:00,12.8,12.83,12.8,12.83,10831.0,12.8,12.83,12.8,12.83,10831.0
2020-08-31 13:30:00,12.83,12.87,12.83,12.86,28838.0,12.83,12.87,12.83,12.86,28838.0
2020-08-31 13:35:00,12.86,12.89,12.83,12.88,20426.0,12.86,12.89,12.83,12.88,20426.0
2020-08-31 13:40:00,12.89,12.9,12.85,12.89,62349.0,12.89,12.9,12.85,12.89,62349.0
2020-08-31 13:45:00,12.89,12.93,12.88,12.93,16381.0,12.89,12.93,12.88,12.93,16381.0
2020-08-31 13:50:00,12.93,12.94,12.92,12.93,16882.0,12.93,12.94,12.92,12.93,16882.0
2020-08-31 13:55:00,12.94,12.99,12.91,12.92,81983.0,12.94,12.99,12.91,12.92,81983.0
2020-08-31 14:00:00,12.93,13.02,12.92,13.02,82136.0,12.93,13.02,12.92,13.02,82136.0
2020-08-31 14:05:00,13.02,13.07,13.01,13.05,49620.0,13.02,13.07,13.01,13.05,49620.0
2020-08-31 14:10:00,13.06,13.08,13.01,13.08,20843.0,13.06,13.08,13.01,13.08,20843.0
2020-08-31 14:15:00,13.08,13.09,13.05,13.08,28837.0,13.08,13.09,13.05,13.08,28837.0
2020-08-31 14:20:00,13.08,13.1,13.07,13.1,42213.0,13.08,13.1,13.07,13.1,42213.0
2020-08-31 14:25:00,13.1,13.14,13.08,13.09,46666.0,13.1,13.14,13.08,13.09,46666.0
2020-08-31 14:30:00,13.08,13.12,13.04,13.04,37424.0,13.08,13.12,13.04,13.04,37424.0
2020-08-31 14:35:00,13.04,13.08,13.04,13.04,20234.0,13.04,13.08,13.04,13.04,20234.0
2020-08-31 14:40:00,13.04,13.05,12.99,13.05,38222.0,13.04,13.05,12.99,13.05,38222.0
2020-08-31 14:45:00,13.04,13.05,12.96,12.98,42742.0,13.04,13.05,12.96,12.98,42742.0
2020-08-31 14:50:00,12.98,12.99,12.96,12.99,19736.0,12.98,12.99,12.96,12.99,19736.0
2020-08-31 14:55:00,12.99,13.0,12.96,12.96,46348.0,12.99,13.0,12.96,12.96,46348.0
2020-08-31 15:00:00,12.96,12.99,12.95,12.99,36142.0,12.96,12.99,12.95,12.99,36142.0
2020-08-31 15:05:00,12.99,13.0,12.98,12.99,24502.0,12.99,13.0,12.98,12.99,24502.0
2020-08-31 15:10:00,13.0,13.0,12.92,12.99,43336.0,13.0,13.0,12.92,12.99,43336.0
2020-08-31 15:15:00,12.99,13.0,12.97,12.98,53372.0,12.99,13.0,12.97,12.98,53372.0
2020-08-31 15:20:00,12.99,13.02,12.95,13.0,72001.0,12.99,13.02,12.95,13.0,72001.0
2020-08-31 15:25:00,12.99,13.09,12.99,13.08,44972.0,12.99,13.09,12.99,13.08,44972.0
2020-08-31 15:30:00,13.08,13.09,13.01,13.07,75212.0,13.08,13.09,13.01,13.07,75212.0
2020-08-31 15:35:00,13.07,13.1,13.06,13.08,53248.0,13.07,13.1,13.06,13.08,53248.0
2020-08-31 15:40:00,13.08,13.1,13.01,13.02,111589.0,13.08,13.1,13.01,13.02,111589.0
2020-08-31 15:45:00,13.02,13.08,13.01,13.07,100450.0,13.02,13.08,13.01,13.07,100450.0
2020-08-31 15:50:00,13.06,13.07,12.99,13.0,222556.0,13.06,13.07,12.99,13.0,222556.0
2020-08-31 15:55:00,13.0,13.04,12.98,13.01,277607.0,13.0,13.04,12.98,13.01,277607.0
2020-09-01 09:30:00,12.9,12.91,12.66,12.87,74934.0,12.9,12.91,12.66,12.87,74934.0
2020-09-01 09:35:00,12.88,12.89,12.74,12.79,26614.0,12.88,12.89,12.74,12.79,26614.0
2020-09-01 09:40:00,12.8,12.86,12.74,12.81,20223.0,12.8,12.86,12.74,12.81,20223.0
2020-09-01 09:45:00,12.8,12.86,12.75,12.84,20751.0,12.8,12.86,12.75,12.84,20751.0
2020-09-01 09:50:00,12.83,12.89,12.81,12.89,12701.0,12.83,12.89,12.81,12.89,12701.0
2020-09-01 09:55:00,12.89,12.9,12.79,12.85,31313.0,12.89,12.9,12.79,12.85,31313.0
2020-09-01 10:00:00,12.85,12.93,12.84,12.85,16842.0,12.85,12.93,12.84,12.85,16842.0
2020-09-01 10:05:00,12.85,12.89,12.75,12.76,45137.0,12.85,12.89,12.75,12.76,45137.0
2020-09-01 10:10:00,12.76,12.85,12.76,12.81,38204.0,12.76,12.85,12.76,12.81,38204.0
2020-09-01 10:15:00,12.81,12.9,12.81,12.87,54960.0,12.81,12.9,12.81,12.87,54960.0
2020-09-01 10:20:00,12.87,12.93,12.85,12.91,22531.0,12.87,12.93,12.85,12.91,22531.0
2020-09-01 10:25:00,12.91,12.92,12.81,12.84,27105.0,12.91,12.92,12.81,12.84,27105.0
2020-09-01 10:30:00,12.84,12.84,12.78,12.82,24222.0,12.84,12.84,12.78,12.82,24222.0
2020-09-01 10:35:00,12.82,12.82,12.76,12.78,26197.0,12.82,12.82,12.76,12.78,26197.0
2020-09-01 10:40:00,12.77,12.79,12.75,12.79,21647.0,12.77,12.79,12.75,12.79,21647.0
2020-09-01 10:45:00,12.78,12.82,12.75,12.76,30284.0,12.78,12.82,12.75,12.76,30284.0
2020-09-01 10:50:00,12.76,12.77,12.7,12.71,29533.0,12.76,12.77,12.7,12.71,29533.0
2020-09-01 10:55:00,12.71,12.72,12.67,12.68,44304.0,12.71,12.72,12.67,12.68,44304.0
2020-09-01 11:00:00,12.69,12.74,12.68,12.73,16431.0,12.69,12.74,12.68,12.73,16431.0
2020-09-01 11:05:00,12.74,12.81,12.73,12.79,39424.0,12.74,12.81,12.73,12.79,39424.0
2020-09-01 11:10:00,12.79,12.83,12.79,12.81,20464.0,12.79,12.83,12.79,12.81,20464.0
2020-09-01 11:15:00,12.82,12.91,12.82,12.91,18999.0,12.82,12.91,12.82,12.91,18999.0
2020-09-01 11:20:00,12.92,13.03,12.9,12.98,37420.0,12.92,13.03,12.9,12.98,37420.0
2020-09-01 11:25:00,12.99,13.02,12.83,12.86,38602.0,12.99,13.02,12.83,12.86,38602.0
2020-09-01 11:30:00,12.86,12.9,12.84,12.9,26220.0,12.86,12.9,12.84,12.9,26220.0
2020-09-01 11:35:00,12.9,12.9,12.84,12.86,24804.0,12.9,12.9,12.84,12.86,24804.0
2020-09-01 11:40:00,12.85,12.88,12.83,12.87,14292.0,12.85,12.88,12.83,12.87,14292.0
2020-09-01 11:45:00,12.87,12.89,12.85,12.89,9933.0,12.87,12.89,12.85,12.89,9933.0
2020-09-01 11:50:00,12.89,12.93,12.88,12.89,11363.0,12.89,12.93,12.88,12.89,11363.0
2020-09-01 11:55:00,12.89,12.89,12.84,12.85,11030.0,12.89,12.89,12.84,12.85,11030.0
2020-09-01 12:00:00,12.86,12.87,12.83,12.84,10977.0,12.86,12.87,12.83,12.84,10977.0
2020-09-01 12:05:00,12.84,12.88,12.82,12.88,12975.0,12.84,12.88,12.82,12.88,12975.0
2020-09-01 12:10:00,12.87,12.87,12.83,12.84,13926.0,12.87,12.87,12.83,12.84,13926.0
2020-09-01 12:15:00,12.84,12.84,12.75,12.78,33407.0,12.84,12.84,12.75,12.78,33407.0
2020-09-01 12:20:00,12.77,12.8,12.75,12.76,12797.0,12.77,12.8,12.75,12.76,12797.0
2020-09-01 12:25:00,12.75,12.77,12.73,12.73,10406.0,12.75,12.77,12.73,12.73,10406.0
2020-09-01 12:30:00,12.73,12.76,12.71,12.75,16518.0,12.73,12.76,12.71,12.75,16518.0
2020-09-01 12:35:00,12.75,12.75,12.73,12.74,6409.0,12.75,12.75,12.73,12.74,6409.0
2020-09-01 12:40:00,12.74,12.75,12.73,12.74,13756.0,12.74,12.75,12.73,12.74,13756.0
2020-09-01 12:45:00,12.74,12.74,12.7,12.73,37132.0,12.74,12.74,12.7,12.73,37132.0
2020-09-01 12:50:00,12.74,12.76,12.73,12.74,12775.0,12.74,12.76,12.73,12.74,12775.0
2020-09-01 12:55:00,12.75,12.76,12.72,12.75,28138.0,12.75,12.76,12.72,12.75,28138.0
2020-09-01 13:00:00,12.74,12.75,12.73,12.74,7734.0,12.74,12.75,12.73,12.74,7734.0
2020-09-01 13:05:00,12.74,12.8,12.74,12.79,36037.0,12.74,12.8,12.74,12.79,36037.0
2020-09-01 13:10:00,12.79,12.81,12.72,12.72,19599.0,12.79,12.81,12.72,12.72,19599.0
2020-09-01 13:15:00,12.73,12.76,12.72,12.75,16257.0,12.73,12.76,12.72,12.75,16257.0
2020-09-01 13:20:00,12.75,12.76,12.73,12.75,15918.0,12.75,12.76,12.73,12.75,15918.0
2020-09-01 13:25:00,12.76,12.76,12.72,12.75,24397.0,12.76,12.76,12.72,12.75,24397.0
2020-09-01 13:30:00,12.75,12.75,12.7,12.71,11734.0,12.75,12.75,12.7,12.71,11734.0
2020-09-01 13:35:00,12.71,12.73,12.7,12.71,17166.0,12.71,12.73,12.7,12.71,17166.0
2020-09-01 13:40:00,12.7,12.71,12.67,12.69,26668.0,12.7,12.71,12.67,12.69,26668.0
2020-09-01 13:45:00,12.68,12.71,12.68,12.69,17254.0,12.68,12.71,12.68,12.69,17254.0
2020-09-01 13:50:00,12.69,12.69,12.66,12.67,14629.0,12.69,12.69,12.66,12.67,14629.0
2020-09-01 13:55:00,12.66,12.68,12.63,12.68,31940.0,12.66,12.68,12.63,12.68,31940.0
2020-09-01 14:00:00,12.69,12.69,12.67,12.68,19067.0,12.69,12.69,12.67,12.68,19067.0
2020-09-01 14:05:00,12.68,12.75,12.67,12.74,20313.0,12.68,12.75,12.67,12.74,20313.0
2020-09-01 14:10:00,12.75,12.76,12.72,12.73,7650.0,12.75,12.76,12.72,12.73,7650.0
2020-09-01 14:15:00,12.73,12.75,12.72,12.74,16323.0,12.73,12.75,12.72,12.74,16323.0
2020-09-01 14:20:00,12.74,12.76,12.73,12.76,15809.0,12.74,12.76,12.73,12.76,15809.0
2020-09-01 14:25:00,12.76,12.77,12.71,12.71,21874.0,12.76,12.77,12.71,12.71,21874.0
2020-09-01 14:30:00,12.71,12.71,12.67,12.69,38293.0,12.71,12.71,12.67,12.69,38293.0
2020-09-01 14:35:00,12.69,12.7,12.67,12.7,13473.0,12.69,12.7,12.67,12.7,13473.0
2020-09-01 14:40:00,12.7,12.72,12.69,12.72,17214.0,12.7,12.72,12.69,12.72,17214.0
2020-09-01 14:45:00,12.73,12.76,12.72,12.76,23153.0,12.73,12.76,12.72,12.76,23153.0
2020-09-01 14:50:00,12.75,12.75,12.71,12.72,14615.0,12.75,12.75,12.71,12.72,14615.0
2020-09-01 14:55:00,12.72,12.77,12.71,12.76,27573.0,12.72,12.77,12.71,12.76,27573.0
2020-09-01 15:00:00,12.77,12.77,12.74,12.75,9778.0,12.77,12.77,12.74,12.75,9778.0
2020-09-01 15:05:00,12.75,12.76,12.73,12.73,29334.0,12.75,12.76,12.73,12.73,29334.0
2020-09-01 15:10:00,12.73,12.76,12.72,12.76,16106.0,12.73,12.76,12.72,12.76,16106.0
2020-09-01 15:15:00,12.76,12.84,12.75,12.84,25844.0,12.76,12.84,12.75,12.84,25844.0
2020-09-01 15:20:00,12.84,12.86,12.83,12.84,26017.0,12.84,12.86,12.83,12.84,26017.0
2020-09-01 15:25:00,12.84,12.88,12.82,12.87,23286.0,12.84,12.88,12.82,12.87,23286.0
2020-09-01 15:30:00,12.88,12.9,12.85,12.85,28975.0,12.88,12.9,12.85,12.85,28975.0
2020-09-01 15:35:00,12.86,12.9,12.85,12.86,21714.0,12.86,12.9,12.85,12.86,21714.0
2020-09-01 15:40:00,12.86,12.87,12.83,12.85,55950.0,12.86,12.87,12.83,12.85,55950.0
2020-09-01 15:45:00,12.86,12.93,12.85,12.88,91868.0,12.86,12.93,12.85,12.88,91868.0
2020-09-01 15:50:00,12.89,12.97,12.87,12.94,113183.0,12.89,12.97,12.87,12.94,113183.0
2020-09-01 15:55:00,12.94,12.97,12.91,12.97,215832.0,12.94,12.97,12.91,12.97,215832.0
2020-09-02 09:30:00,13.16,13.28,13.09,13.19,73229.0,13.16,13.28,13.09,13.19,73229.0
2020-09-02 09:35:00,13.19,13.29,13.02,13.03,57943.0,13.19,13.29,13.02,13.03,57943.0
2020-09-02 09:40:00,13.05,13.11,12.93,12.93,28532.0,13.05,13.11,12.93,12.93,28532.0
2020-09-02 09:45:00,12.93,12.97,12.85,12.86,21167.0,12.93,12.97,12.85,12.86,21167.0
2020-09-02 09:50:00,12.86,12.88,12.79,12.8,31413.0,12.86,12.88,12.79,12.8,31413.0
2020-09-02 09:55:00,12.81,12.89,12.79,12.86,38832.0,12.81,12.89,12.79,12.86,38832.0
2020-09-02 10:00:00,12.86,12.87,12.72,12.78,34995.0,12.86,12.87,12.72,12.78,34995.0
2020-09-02 10:05:00,12.78,12.81,12.76,12.78,21001.0,12.78,12.81,12.76,12.78,21001.0
2020-09-02 10:10:00,12.78,12.95,12.78,12.93,24558.0,12.78,12.95,12.78,12.93,24558.0
2020-09-02 10:15:00,12.94,13.01,12.9,12.92,33295.0,12.94,13.01,12.9,12.92,33295.0
2020-09-02 10:20:00,12.92,12.96,12.91,12.95,19143.0,12.92,12.96,12.91,12.95,19143.0
2020-09-02 10:25:00,12.95,13.0,12.94,13.0,40525.0,12.95,13.0,12.94,13.0,40525.0
2020-09-02 10:30:00,13.0,13.07,12.98,13.07,33504.0,13.0,13.07,12.98,13.07,33504.0
2020-09-02 10:35:00,13.07,13.08,12.98,13.02,31858.0,13.07,13.08,12.98,13.02,31858.0
2020-09-02 10:40:00,13.03,13.04,12.99,12.99,19816.0,13.03,13.04,12.99,12.99,19816.0
2020-09-02 10:45:00,12.99,13.02,12.96,12.99,17754.0,12.99,13.02,12.96,12.99,17754.0
2020-09-02 10:50:00,12.99,12.99,12.95,12.99,12170.0,12.99,12.99,12.95,12.99,12170.0
2020-09-02 10:55:00,12.99,13.0,12.88,12.89,15843.0,12.99,13.0,12.88,12.89,15843.0
2020-09-02 11:00:00,12.89,12.94,12.88,12.92,12405.0,12.89,12.94,12.88,12.92,12405.0
2020-09-02 11:05:00,12.91,12.92,12.88,12.92,11403.0,12.91,12.92,12.88,12.92,11403.0
2020-09-02 11:10:00,12.91,12.93,12.86,12.89,27957.0,12.91,12.93,12.86,12.89,27957.0
2020-09-02 11:15:00,12.88,12.96,12.87,12.94,26131.0,12.88,12.96,12.87,12.94,26131.0
2020-09-02 11:20:00,12.93,12.96,12.88,12.88,51660.0,12.93,12.96,12.88,12.88,51660.0
2020-09-02 11:25:00,12.88,12.91,12.87,12.9,13485.0,12.88,12.91,12.87,12.9,13485.0
2020-09-02 11:30:00,12.9,12.9,12.84,12.85,12422.0,12.9,12.9,12.84,12.85,12422.0
2020-09-02 11:35:00,12.85,12.87,12.83,12.86,13686.0,12.85,12.87,12.83,12.86,13686.0
2020-09-02 11:40:00,12.86,12.87,12.84,12.86,9430.0,12.86,12.87,12.84,12.86,9430.0
2020-09-02 11:45:00,12.86,12.9,12.86,12.88,9967.0,12.86,12.9,12.86,12.88,9967.0
2020-09-02 11:50:00,12.88,12.92,12.88,12.92,10790.0,12.88,12.92,12.88,12.92,10790.0
2020-09-02 11:55:00,12.91,12.92,12.88,12.88,15293.0,12.91,12.92,12.88,12.88,15293.0
2020-09-02 12:00:00,12.88,12.89,12.85,12.85,11385.0,12.88,12.89,12.85,12.85,11385.0
2020-09-02 12:05:00,12.85,12.87,12.84,12.87,6346.0,12.85,12.87,12.84,12.87,6346.0
2020-09-02 12:10:00,12.87,12.9,12.86,12.87,10850.0,12.87,12.9,12.86,12.87,10850.0
2020-09-02 12:15:00,12.86,12.87,12.82,12.85,24578.0,12.86,12.87,12.82,12.85,24578.0
2020-09-02 12:20:00,12.85,12.86,12.84,12.85,10148.0,12.85,12.86,12.84,12.85,10148.0
2020-09-02 12:25:00,12.85,12.85,12.82,12.84,19281.0,12.85,12.85,12.82,12.84,19281.0
2020-09-02 12:30:00,12.84,12.84,12.8,12.81,11543.0,12.84,12.84,12.8,12.81,11543.0
2020-09-02 12:35:00,12.81,12.81,12.74,12.74,34631.0,12.81,12.81,12.74,12.74,34631.0
2020-09-02 12:40:00,12.74,12.75,12.71,12.74,38756.0,12.74,12.75,12.71,12.74,38756.0
2020-09-02 12:45:00,12.74,12.75,12.65,12.66,51269.0,12.74,12.75,12.65,12.66,51269.0
2020-09-02 12:50:00,12.65,12.67,12.65,12.65,14937.0,12.65,12.67,12.65,12.65,14937.0
2020-09-02 12:55:00,12.64,12.71,12.64,12.71,36642.0,12.64,12.71,12.64,12.71,36642.0
2020-09-02 13:00:00,12.71,12.71,12.62,12.65,29441.0,12.71,12.71,12.62,12.65,29441.0
2020-09-02 13:05:00,12.65,12.66,12.64,12.66,6989.0,12.65,12.66,12.64,12.66,6989.0
2020-09-02 13:10:00,12.66,12.66,12.61,12.61,19656.0,12.66,12.66,12.61,12.61,19656.0
2020-09-02 13:15:00,12.62,12.65,12.61,12.63,12440.0,12.62,12.65,12.61,12.63,12440.0
2020-09-02 13:20:00,12.63,12.65,12.63,12.65,7892.0,12.63,12.65,12.63,12.65,7892.0
2020-09-02 13:25:00,12.65,12.65,12.63,12.64,10970.0,12.65,12.65,12.63,12.64,10970.0
2020-09-02 13:30:00,12.64,12.67,12.61,12.66,19692.0,12.64,12.67,12.61,12.66,19692.0
2020-09-02 13:35:00,12.66,12.68,12.64,12.64,10274.0,12.66,12.68,12.64,12.64,10274.0
2020-09-02 13:40:00,12.65,12.66,12.63,12.63,8281.0,12.65,12.66,12.63,12.63,8281.0
2020-09-02 13:45:00,12.64,12.65,12.59,12.6,18491.0,12.64,12.65,12.59,12.6,18491.0
2020-09-02 13:50:00,12.6,12.64,12.59,12.63,10065.0,12.6,12.64,12.59,12.63,10065.0
2020-09-02 13:55:00,12.63,12.67,12.63,12.66,17974.0,12.63,12.67,12.63,12.66,17974.0
2020-09-02 14:00:00,12.66,12.67,12.62,12.63,20970.0,12.66,12.67,12.62,12.63,20970.0
2020-09-02 14:05:00,12.63,12.66,12.63,12.66,8285.0,12.63,12.66,12.63,12.66,8285.0
2020-09-02 14:10:00,12.66,12.66,12.62,12.66,16172.0,12.66,12.66,12.62,12.66,16172.0
2020-09-02 14:15:00,12.65,12.66,12.64,12.66,7248.0,12.65,12.66,12.64,12.66,7248.0
2020-09-02 14:20:00,12.66,12.68,12.65,12.67,17335.0,12.66,12.68,12.65,12.67,17335.0
2020-09-02 14:25:00,12.67,12.67,12.62,12.62,46163.0,12.67,12.67,12.62,12.62,46163.0
2020-09-02 14:30:00,12.63,12.63,12.6,12.62,22383.0,12.63,12.63,12.6,12.62,22383.0
2020-09-02 14:35:00,12.62,12.63,12.58,12.59,15424.0,12.62,12.63,12.58,12.59,15424.0
2020-09-02 14:40:00,12.59,12.6,12.57,12.59,21709.0,12.59,12.6,12.57,12.59,21709.0
2020-09-02 14:45:00,12.59,12.63,12.57,12.63,21124.0,12.59,12.63,12.57,12.63,21124.0
2020-09-02 14:50:00,12.62,12.69,12.62,12.67,45831.0,12.62,12.69,12.62,12.67,45831.0
2020-09-02 14:55:00,12.67,12.7,12.65,12.69,34460.0,12.67,12.7,12.65,12.69,34460.0
2020-09-02 15:00:00,12.68,12.71,12.66,12.7,47001.0,12.68,12.71,12.66,12.7,47001.0
2020-09-02 15:05:00,12.7,12.71,12.69,12.71,20540.0,12.7,12.71,12.69,12.71,20540.0
2020-09-02 15:10:00,12.71,12.76,12.69,12.75,33895.0,12.71,12.76,12.69,12.75,33895.0
2020-09-02 15:15:00,12.75,12.77,12.73,12.77,29247.0,12.75,12.77,12.73,12.77,29247.0
2020-09-02 15:20:00,12.77,12.8,12.75,12.78,46254.0,12.77,12.8,12.75,12.78,46254.0
2020-09-02 15:25:00,12.77,12.78,12.72,12.73,21871.0,12.77,12.78,12.72,12.73,21871.0
2020-09-02 15:30:00,12.73,12.74,12.7,12.73,33928.0,12.73,12.74,12.7,12.73,33928.0
2020-09-02 15:35:00,12.73,12.73,12.69,12.71,35529.0,12.73,12.73,12.69,12.71,35529.0
2020-09-02 15:40:00,12.71,12.72,12.68,12.69,50731.0,12.71,12.72,12.68,12.69,50731.0
2020-09-02 15:45:00,12.69,12.7,12.66,12.66,108552.0,12.69,12.7,12.66,12.66,108552.0
2020-09-02 15:50:00,12.67,12.67,12.6,12.67,200923.0,12.67,12.67,12.6,12.67,200923.0
2020-09-02 15:55:00,12.66,12.72,12.65,12.71,240289.0,12.66,12.72,12.65,12.71,240289.0
2020-09-03 09:30:00,12.7,12.72,12.55,12.67,88480.0,12.7,12.72,12.55,12.67,88480.0
2020-09-03 09:35:00,12.65,12.67,12.57,12.63,58700.0,12.65,12.67,12.57,12.63,58700.0
2020-09-03 09:40:00,12.63,12.71,12.58,12.61,56960.0,12.63,12.71,12.58,12.61,56960.0
2020-09-03 09:45:00,12.61,12.75,12.61,12.67,69412.0,12.61,12.75,12.61,12.67,69412.0
2020-09-03 09:50:00,12.67,12.69,12.53,12.56,56545.0,12.67,12.69,12.53,12.56,56545.0
2020-09-03 09:55:00,12.56,12.57,12.45,12.52,61967.0,12.56,12.57,12.45,12.52,61967.0
2020-09-03 10:00:00,12.52,12.59,12.46,12.58,75538.0,12.52,12.59,12.46,12.58,75538.0
2020-09-03 10:05:00,12.57,12.59,12.41,12.41,33025.0,12.57,12.59,12.41,12.41,33025.0
2020-09-03 10:10:00,12.41,12.57,12.4,12.55,41571.0,12.41,12.57,12.4,12.55,41571.0
2020-09-03 10:15:00,12.54,12.7,12.5,12.7,42770.0,12.54,12.7,12.5,12.7,42770.0
2020-09-03 10:20:00,12.7,12.8,12.68,12.72,59912.0,12.7,12.8,12.68,12.72,59912.0
2020-09-03 10:25:00,12.72,12.81,12.7,12.78,34651.0,12.72,12.81,12.7,12.78,34651.0
2020-09-03 10:30:00,12.78,12.9,12.74,12.88,39569.0,12.78,12.9,12.74,12.88,39569.0
2020-09-03 10:35:00,12.88,12.9,12.83,12.9,52951.0,12.88,12.9,12.83,12.9,52951.0
2020-09-03 10:40:00,12.89,12.99,12.89,12.99,35563.0,12.89,12.99,12.89,12.99,35563.0
2020-09-03 10:45:00,12.99,13.01,12.9,12.92,39869.0,12.99,13.01,12.9,12.92,39869.0
2020-09-03 10:50:00,12.92,12.99,12.91,12.96,30777.0,12.92,12.99,12.91,12.96,30777.0
2020-09-03 10:55:00,12.96,13.01,12.93,12.98,19940.0,12.96,13.01,12.93,12.98,19940.0
2020-09-03 11:00:00,12.98,12.98,12.79,12.82,25040.0,12.98,12.98,12.79,12.82,25040.0
2020-09-03 11:05:00,12.82,12.87,12.76,12.78,47267.0,12.82,12.87,12.76,12.78,47267.0
2020-09-03 11:10:00,12.79,12.81,12.73,12.75,11978.0,12.79,12.81,12.73,12.75,11978.0
2020-09-03 11:15:00,12.75,12.75,12.58,12.6,38871.0,12.75,12.75,12.58,12.6,38871.0
2020-09-03 11:20:00,12.6,12.72,12.6,12.71,33932.0,12.6,12.72,12.6,12.71,33932.0
2020-09-03 11:25:00,12.71,12.77,12.7,12.77,25538.0,12.71,12.77,12.7,12.77,25538.0
2020-09-03 11:30:00,12.76,12.76,12.7,12.76,15547.0,12.76,12.76,12.7,12.76,15547.0
2020-09-03 11:35:00,12.76,12.83,12.72,12.83,20631.0,12.76,12.83,12.72,12.83,20631.0
2020-09-03 11:40:00,12.84,12.92,12.83,12.85,36318.0,12.84,12.92,12.83,12.85,36318.0
2020-09-03 11:45:00,12.86,12.93,12.83,12.86,29783.0,12.86,12.93,12.83,12.86,29783.0
2020-09-03 11:50:00,12.84,12.89,12.81,12.88,23564.0,12.84,12.89,12.81,12.88,23564.0
2020-09-03 11:55:00,12.87,12.87,12.81,12.84,9969.0,12.87,12.87,12.81,12.84,9969.0
2020-09-03 12:00:00,12.84,12.86,12.81,12.83,10506.0,12.84,12.86,12.81,12.83,10506.0
2020-09-03 12:05:00,12.82,12.89,12.81,12.88,17243.0,12.82,12.89,12.81,12.88,17243.0
2020-09-03 12:10:00,12.89,12.89,12.84,12.86,12921.0,12.89,12.89,12.84,12.86,12921.0
2020-09-03 12:15:00,12.87,12.87,12.82,12.85,13457.0,12.87,12.87,12.82,12.85,13457.0
2020-09-03 12:20:00,12.86,12.86,12.81,12.84,9329.0,12.86,12.86,12.81,12.84,9329.0
2020-09-03 12:25:00,12.84,12.87,12.82,12.87,14622.0,12.84,12.87,12.82,12.87,14622.0
2020-09-03 12:30:00,12.87,12.88,12.85,12.86,10284.0,12.87,12.88,12.85,12.86,10284.0
2020-09-03 12:35:00,12.86,12.92,12.85,12.92,27204.0,12.86,12.92,12.85,12.92,27204.0
2020-09-03 12:40:00,12.91,12.91,12.84,12.86,6474.0,12.91,12.91,12.84,12.86,6474.0
2020-09-03 12:45:00,12.86,12.87,12.81,12.82,12326.0,12.86,12.87,12.81,12.82,12326.0
2020-09-03 12:50:00,12.83,12.87,12.83,12.87,6693.0,12.83,12.87,12.83,12.87,6693.0
2020-09-03 12:55:00,12.87,12.95,12.86,12.93,18267.0,12.87,12.95,12.86,12.93,18267.0
2020-09-03 13:00:00,12.93,12.94,12.85,12.86,30065.0,12.93,12.94,12.85,12.86,30065.0
2020-09-03 13:05:00,12.87,13.0,12.87,12.98,17328.0,12.87,13.0,12.87,12.98,17328.0
2020-09-03 13:10:00,12.97,13.04,12.96,13.03,25443.0,12.97,13.04,12.96,13.03,25443.0
2020-09-03 13:15:00,13.03,13.04,12.93,12.93,20322.0,13.03,13.04,12.93,12.93,20322.0
2020-09-03 13:20:00,12.94,13.0,12.92,12.99,9321.0,12.94,13.0,12.92,12.99,9321.0
2020-09-03 13:25:00,12.99,13.06,12.94,13.04,37351.0,12.99,13.06,12.94,13.04,37351.0
2020-09-03 13:30:00,13.03,13.03,12.93,12.98,27190.0,13.03,13.03,12.93,12.98,27190.0
2020-09-03 13:35:00,12.98,13.03,12.98,13.02,20726.0,12.98,13.03,12.98,13.02,20726.0
2020-09-03 13:40:00,13.03,13.03,12.99,13.02,14544.0,13.03,13.03,12.99,13.02,14544.0
2020-09-03 13:45:00,13.02,13.02,12.98,12.98,11955.0,13.02,13.02,12.98,12.98,11955.0
2020-09-03 13:50:00,12.98,13.01,12.97,13.01,37170.0,12.98,13.01,12.97,13.01,37170.0
2020-09-03 13:55:00,13.01,13.01,12.95,12.96,16317.0,13.01,13.01,12.95,12.96,16317.0
2020-09-03 14:00:00,12.95,13.06,12.94,13.06,14992.0,12.95,13.06,12.94,13.06,14992.0
2020-09-03 14:05:00,13.07,13.1,13.0,13.01,20871.0,13.07,13.1,13.0,13.01,20871.0
2020-09-03 14:10:00,13.03,13.05,13.02,13.04,8570.0,13.03,13.05,13.02,13.04,8570.0
2020-09-03 14:15:00,13.04,13.04,12.98,12.99,9660.0,13.04,13.04,12.98,12.99,9660.0
2020-09-03 14:20:00,12.99,13.01,12.97,13.0,11488.0,12.99,13.01,12.97,13.0,11488.0
2020-09-03 14:25:00,12.99,13.03,12.99,13.01,9182.0,12.99,13.03,12.99,13.01,9182.0
2020-09-03 14:30:00,13.0,13.03,13.0,13.03,6951.0,13.0,13.03,13.0,13.03,6951.0
2020-09-03 14:35:00,13.02,13.05,13.0,13.01,13857.0,13.02,13.05,13.0,13.01,13857.0
2020-09-03 14:40:00,13.02,13.03,12.96,12.96,7939.0,13.02,13.03,12.96,12.96,7939.0
2020-09-03 14:45:00,12.96,12.97,12.87,12.88,16711.0,12.96,12.97,12.87,12.88,16711.0
2020-09-03 14:50:00,12.89,12.91,12.86,12.91,11332.0,12.89,12.91,12.86,12.91,11332.0
2020-09-03 14:55:00,12.91,12.91,12.87,12.87,66249.0,12.91,12.91,12.87,12.87,66249.0
2020-09-03 15:00:00,12.88,12.91,12.86,12.88,10208.0,12.88,12.91,12.86,12.88,10208.0
2020-09-03 15:05:00,12.87,12.89,12.84,12.86,15664.0,12.87,12.89,12.84,12.86,15664.0
2020-09-03 15:10:00,12.85,12.88,12.83,12.88,14534.0,12.85,12.88,12.83,12.88,14534.0
2020-09-03 15:15:00,12.88,12.89,12.81,12.83,15764.0,12.88,12.89,12.81,12.83,15764.0
2020-09-03 15:20:00,12.83,12.83,12.76,12.77,16694.0,12.83,12.83,12.76,12.77,16694.0
2020-09-03 15:25:00,12.77,12.79,12.72,12.73,25694.0,12.77,12.79,12.72,12.73,25694.0
2020-09-03 15:30:00,12.73,12.75,12.64,12.64,30106.0,12.73,12.75,12.64,12.64,30106.0
2020-09-03 15:35:00,12.64,12.76,12.64,12.73,32472.0,12.64,12.76,12.64,12.73,32472.0
2020-09-03 15:40:00,12.73,12.76,12.71,12.75,24791.0,12.73,12.76,12.71,12.75,24791.0
2020-09-03 15:45:00,12.75,12.76,12.68,12.69,43933.0,12.75,12.76,12.68,12.69,43933.0
2020-09-03 15:50:00,12.69,12.73,12.64,12.73,65316.0,12.69,12.73,12.64,12.73,65316.0
2020-09-03 15:55:00,12.73,12.75,12.69,12.69,124693.0,12.73,12.75,12.69,12.69,124693.0
2020-09-04 09:30:00,12.93,12.97,12.81,12.94,79329.0,12.93,12.97,12.81,12.94,79329.0
2020-09-04 09:35:00,12.93,12.97,12.79,12.92,45358.0,12.93,12.97,12.79,12.92,45358.0
2020-09-04 09:40:00,12.92,13.07,12.92,13.02,40358.0,12.92,13.07,12.92,13.02,40358.0
2020-09-04 09:45:00,13.03,13.15,13.03,13.12,59860.0,13.03,13.15,13.03,13.12,59860.0
2020-09-04 09:50:00,13.11,13.19,13.03,13.07,39576.0,13.11,13.19,13.03,13.07,39576.0
2020-09-04 09:55:00,13.07,13.11,13.02,13.1,35100.0,13.07,13.11,13.02,13.1,35100.0
2020-09-04 10:00:00,13.1,13.24,13.1,13.24,70663.0,13.1,13.24,13.1,13.24,70663.0
2020-09-04 10:05:00,13.24,13.27,13.19,13.24,34950.0,13.24,13.27,13.19,13.24,34950.0
2020-09-04 10:10:00,13.24,13.25,13.17,13.18,48939.0,13.24,13.25,13.17,13.18,48939.0
2020-09-04 10:15:00,13.19,13.24,13.1,13.13,53896.0,13.19,13.24,13.1,13.13,53896.0
2020-09-04 10:20:00,13.13,13.21,13.09,13.18,39707.0,13.13,13.21,13.09,13.18,39707.0
2020-09-04 10:25:00,13.19,13.27,13.19,13.2,87770.0,13.19,13.27,13.19,13.2,87770.0
2020-09-04 10:30:00,13.2,13.26,13.19,13.2,116315.0,13.2,13.26,13.19,13.2,116315.0
2020-09-04 10:35:00,13.2,13.24,13.14,13.19,44186.0,13.2,13.24,13.14,13.19,44186.0
2020-09-04 10:40:00,13.18,13.2,13.06,13.07,40497.0,13.18,13.2,13.06,13.07,40497.0
2020-09-04 10:45:00,13.08,13.21,13.07,13.19,76007.0,13.08,13.21,13.07,13.19,76007.0
2020-09-04 10:50:00,13.18,13.18,12.99,13.0,45208.0,13.18,13.18,12.99,13.0,45208.0
2020-09-04 10:55:00,13.01,13.05,12.88,12.89,47720.0,13.01,13.05,12.88,12.89,47720.0
2020-09-04 11:00:00,12.89,12.92,12.82,12.82,44030.0,12.89,12.92,12.82,12.82,44030.0
2020-09-04 11:05:00,12.82,12.82,12.75,12.77,26059.0,12.82,12.82,12.75,12.77,26059.0
2020-09-04 11:10:00,12.79,12.85,12.77,12.84,19939.0,12.79,12.85,12.77,12.84,19939.0
2020-09-04 11:15:00,12.85,12.95,12.84,12.94,19371.0,12.85,12.95,12.84,12.94,19371.0
2020-09-04 11:20:00,12.94,12.96,12.9,12.93,10934.0,12.94,12.96,12.9,12.93,10934.0
2020-09-04 11:25:00,12.93,12.95,12.9,12.94,18232.0,12.93,12.95,12.9,12.94,18232.0
2020-09-04 11:30:00,12.94,13.0,12.94,12.98,15770.0,12.94,13.0,12.94,12.98,15770.0
2020-09-04 11:35:00,12.98,12.99,12.92,12.94,13714.0,12.98,12.99,12.92,12.94,13714.0
2020-09-04 11:40:00,12.94,12.96,12.86,12.87,7603.0,12.94,12.96,12.86,12.87,7603.0
2020-09-04 11:45:00,12.87,12.94,12.87,12.93,12473.0,12.87,12.94,12.87,12.93,12473.0
2020-09-04 11:50:00,12.93,12.97,12.91,12.97,11191.0,12.93,12.97,12.91,12.97,11191.0
2020-09-04 11:55:00,12.98,12.99,12.93,12.98,15562.0,12.98,12.99,12.93,12.98,15562.0
2020-09-04 12:00:00,12.97,13.0,12.95,12.99,26404.0,12.97,13.0,12.95,12.99,26404.0
2020-09-04 12:05:00,13.0,13.0,12.94,12.95,10734.0,13.0,13.0,12.94,12.95,10734.0
2020-09-04 12:10:00,12.95,13.05,12.95,13.04,12924.0,12.95,13.05,12.95,13.04,12924.0
2020-09-04 12:15:00,13.05,13.05,13.01,13.04,8674.0,13.05,13.05,13.01,13.04,8674.0
2020-09-04 12:20:00,13.04,13.14,13.04,13.13,27708.0,13.04,13.14,13.04,13.13,27708.0
2020-09-04 12:25:00,13.13,13.2,13.12,13.19,29993.0,13.13,13.2,13.12,13.19,29993.0
2020-09-04 12:30:00,13.19,13.19,13.1,13.11,15658.0,13.19,13.19,13.1,13.11,15658.0
2020-09-04 12:35:00,13.11,13.15,13.1,13.13,10461.0,13.11,13.15,13.1,13.13,10461.0
2020-09-04 12:40:00,13.14,13.18,13.14,13.17,7375.0,13.14,13.18,13.14,13.17,7375.0
2020-09-04 12:45:00,13.16,13.29,13.14,13.27,59392.0,13.16,13.29,13.14,13.27,59392.0
2020-09-04 12:50:00,13.27,13.3,13.24,13.29,38319.0,13.27,13.3,13.24,13.29,38319.0
2020-09-04 12:55:00,13.29,13.3,13.28,13.29,23005.0,13.29,13.3,13.28,13.29,23005.0
2020-09-04 13:00:00,13.29,13.3,13.24,13.29,17463.0,13.29,13.3,13.24,13.29,17463.0
2020-09-04 13:05:00,13.29,13.32,13.28,13.32,71469.0,13.29,13.32,13.28,13.32,71469.0
2020-09-04 13:10:00,13.32,13.4,13.31,13.4,39127.0,13.32,13.4,13.31,13.4,39127.0
2020-09-04 13:15:00,13.4,13.4,13.32,13.32,27656.0,13.4,13.4,13.32,13.32,27656.0
2020-09-04 13:20:00,13.32,13.34,13.29,13.33,10345.0,13.32,13.34,13.29,13.33,10345.0
2020-09-04 13:25:00,13.32,13.34,13.29,13.31,67506.0,13.32,13.34,13.29,13.31,67506.0
2020-09-04 13:30:00,13.3,13.35,13.29,13.34,39297.0,13.3,13.35,13.29,13.34,39297.0
2020-09-04 13:35:00,13.35,13.37,13.32,13.36,16629.0,13.35,13.37,13.32,13.36,16629.0
2020-09-04 13:40:00,13.35,13.39,13.34,13.38,26132.0,13.35,13.39,13.34,13.38,26132.0
2020-09-04 13:45:00,13.39,13.41,13.38,13.41,37429.0,13.39,13.41,13.38,13.41,37429.0
2020-09-04 13:50:00,13.4,13.41,13.37,13.41,20495.0,13.4,13.41,13.37,13.41,20495.0
2020-09-04 13:55:00,13.42,13.45,13.41,13.43,29815.0,13.42,13.45,13.41,13.43,29815.0
2020-09-04 14:00:00,13.43,13.43,13.39,13.4,14446.0,13.43,13.43,13.39,13.4,14446.0
2020-09-04 14:05:00,13.4,13.43,13.39,13.39,45931.0,13.4,13.43,13.39,13.39,45931.0
2020-09-04 14:10:00,13.4,13.42,13.39,13.4,22348.0,13.4,13.42,13.39,13.4,22348.0
2020-09-04 14:15:00,13.41,13.45,13.4,13.45,19271.0,13.41,13.45,13.4,13.45,19271.0
2020-09-04 14:20:00,13.44,13.45,13.42,13.45,31141.0,13.44,13.45,13.42,13.45,31141.0
2020-09-04 14:25:00,13.44,13.48,13.44,13.44,54941.0,13.44,13.48,13.44,13.44,54941.0
2020-09-04 14:30:00,13.43,13.43,13.39,13.42,30898.0,13.43,13.43,13.39,13.42,30898.0
2020-09-04 14:35:00,13.43,13.48,13.42,13.46,48215.0,13.43,13.48,13.42,13.46,48215.0
2020-09-04 14:40:00,13.46,13.48,13.46,13.46,9691.0,13.46,13.48,13.46,13.46,9691.0
2020-09-04 14:45:00,13.47,13.57,13.47,13.54,37201.0,13.47,13.57,13.47,13.54,37201.0
2020-09-04 14:50:00,13.54,13.57,13.49,13.5,25000.0,13.54,13.57,13.49,13.5,25000.0
2020-09-04 14:55:00,13.5,13.6,13.5,13.6,83453.0,13.5,13.6,13.5,13.6,83453.0
2020-09-04 15:00:00,13.6,13.62,13.57,13.6,76856.0,13.6,13.62,13.57,13.6,76856.0
2020-09-04 15:05:00,13.6,13.6,13.49,13.51,18731.0,13.6,13.6,13.49,13.51,18731.0
2020-09-04 15:10:00,13.5,13.53,13.48,13.51,13415.0,13.5,13.53,13.48,13.51,13415.0
2020-09-04 15:15:00,13.51,13.61,13.51,13.58,19820.0,13.51,13.61,13.51,13.58,19820.0
2020-09-04 15:20:00,13.58,13.61,13.57,13.61,23910.0,13.58,13.61,13.57,13.61,23910.0
2020-09-04 15:25:00,13.61,13.64,13.56,13.6,25246.0,13.61,13.64,13.56,13.6,25246.0
2020-09-04 15:30:00,13.59,13.59,13.54,13.56,33622.0,13.59,13.59,13.54,13.56,33622.0
2020-09-04 15:35:00,13.56,13.57,13.47,13.52,50306.0,13.56,13.57,13.47,13.52,50306.0
2020-09-04 15:40:00,13.52,13.55,13.5,13.54,40233.0,13.52,13.55,13.5,13.54,40233.0
2020-09-04 15:45:00,13.54,13.59,13.54,13.54,63626.0,13.54,13.59,13.54,13.54,63626.0
2020-09-04 15:50:00,13.54,13.63,13.54,13.63,121295.0,13.54,13.63,13.54,13.63,121295.0
2020-09-04 15:55:00,13.62,13.63,13.54,13.6,216885.0,13.62,13.63,13.54,13.6,216885.0
2020-09-08 09:30:00,13.46,13.58,13.33,13.38,113559.0,13.46,13.58,13.33,13.38,113559.0
2020-09-08 09:35:00,13.38,13.62,13.37,13.55,125885.0,13.38,13.62,13.37,13.55,125885.0
2020-09-08 09:40:00,13.57,13.7,13.53,13.59,118288.0,13.57,13.7,13.53,13.59,118288.0
2020-09-08 09:45:00,13.58,13.61,13.5,13.51,49787.0,13.58,13.61,13.5,13.51,49787.0
2020-09-08 09:50:00,13.51,13.59,13.47,13.49,34049.0,13.51,13.59,13.47,13.49,34049.0
2020-09-08 09:55:00,13.5,13.73,13.49,13.71,24510.0,13.5,13.73,13.49,13.71,24510.0
2020-09-08 10:00:00,13.71,13.75,13.67,13.68,44428.0,13.71,13.75,13.67,13.68,44428.0
2020-09-08 10:05:00,13.67,13.76,13.63,13.76,56706.0,13.67,13.76,13.63,13.76,56706.0
2020-09-08 10:10:00,13.76,13.76,13.64,13.7,25788.0,13.76,13.76,13.64,13.7,25788.0
2020-09-08 10:15:00,13.71,13.76,13.69,13.71,17960.0,13.71,13.76,13.69,13.71,17960.0
2020-09-08 10:20:00,13.72,13.8,13.69,13.79,36668.0,13.72,13.8,13.69,13.79,36668.0
2020-09-08 10:25:00,13.8,13.85,13.77,13.8,27987.0,13.8,13.85,13.77,13.8,27987.0
2020-09-08 10:30:00,13.79,13.87,13.76,13.86,42112.0,13.79,13.87,13.76,13.86,42112.0
2020-09-08 10:35:00,13.86,13.9,13.83,13.89,45849.0,13.86,13.9,13.83,13.89,45849.0
2020-09-08 10:40:00,13.89,13.9,13.83,13.87,41982.0,13.89,13.9,13.83,13.87,41982.0
2020-09-08 10:45:00,13.86,13.9,13.84,13.88,32805.0,13.86,13.9,13.84,13.88,32805.0
2020-09-08 10:50:00,13.88,13.94,13.85,13.94,67077.0,13.88,13.94,13.85,13.94,67077.0
2020-09-08 10:55:00,13.94,13.99,13.91,13.96,57359.0,13.94,13.99,13.91,13.96,57359.0
2020-09-08 11:00:00,13.96,14.09,13.94,14.08,47025.0,13.96,14.09,13.94,14.08,47025.0
2020-09-08 11:05:00,14.09,14.11,14.03,14.1,85533.0,14.09,14.11,14.03,14.1,85533.0
2020-09-08 11:10:00,14.1,14.14,14.08,14.1,53735.0,14.1,14.14,14.08,14.1,53735.0
2020-09-08 11:15:00,14.1,14.18,14.06,14.16,41607.0,14.1,14.18,14.06,14.16,41607.0
2020-09-08 11:20:00,14.16,14.17,14.1,14.11,24620.0,14.16,14.17,14.1,14.11,24620.0
2020-09-08 11:25:00,14.12,14.21,14.11,14.21,56839.0,14.12,14.21,14.11,14.21,56839.0
2020-09-08 11:30:00,14.21,14.28,14.2,14.28,83625.0,14.21,14.28,14.2,14.28,83625.0
2020-09-08 11:35:00,14.28,14.3,14.27,14.28,35497.0,14.28,14.3,14.27,14.28,35497.0
2020-09-08 11:40:00,14.29,14.31,14.23,14.25,76142.0,14.29,14.31,14.23,14.25,76142.0
2020-09-08 11:45:00,14.24,14.3,14.24,14.29,73585.0,14.24,14.3,14.24,14.29,73585.0
2020-09-08 11:50:00,14.3,14.34,14.29,14.32,65545.0,14.3,14.34,14.29,14.32,65545.0
2020-09-08 11:55:00,14.31,14.33,14.26,14.27,63884.0,14.31,14.33,14.26,14.27,63884.0
2020-09-08 12:00:00,14.27,14.37,14.26,14.33,34499.0,14.27,14.37,14.26,14.33,34499.0
2020-09-08 12:05:00,14.32,14.41,14.3,14.31,87443.0,14.32,14.41,14.3,14.31,87443.0
2020-09-08 12:10:00,14.32,14.35,14.3,14.35,28010.0,14.32,14.35,14.3,14.35,28010.0
2020-09-08 12:15:00,14.35,14.4,14.34,14.34,39963.0,14.35,14.4,14.34,14.34,39963.0
2020-09-08 12:20:00,14.33,14.35,14.29,14.3,43382.0,14.33,14.35,14.29,14.3,43382.0
2020-09-08 12:25:00,14.3,14.37,14.29,14.36,39004.0,14.3,14.37,14.29,14.36,39004.0
2020-09-08 12:30:00,14.36,14.41,14.36,14.39,34336.0,14.36,14.41,14.36,14.39,34336.0
2020-09-08 12:35:00,14.38,14.38,14.29,14.34,28567.0,14.38,14.38,14.29,14.34,28567.0
2020-09-08 12:40:00,14.34,14.38,14.32,14.35,22390.0,14.34,14.38,14.32,14.35,22390.0
2020-09-08 12:45:00,14.34,14.37,14.33,14.35,16699.0,14.34,14.37,14.33,14.35,16699.0
2020-09-08 12:50:00,14.34,14.35,14.29,14.29,26704.0,14.34,14.35,14.29,14.29,26704.0
2020-09-08 12:55:00,14.29,14.33,14.29,14.33,21582.0,14.29,14.33,14.29,14.33,21582.0
2020-09-08 13:00:00,14.33,14.33,14.26,14.27,45817.0,14.33,14.33,14.26,14.27,45817.0
2020-09-08 13:05:00,14.27,14.31,14.25,14.28,21411.0,14.27,14.31,14.25,14.28,21411.0
2020-09-08 13:10:00,14.28,14.32,14.26,14.32,17896.0,14.28,14.32,14.26,14.32,17896.0
2020-09-08 13:15:00,14.32,14.36,14.31,14.36,18577.0,14.32,14.36,14.31,14.36,18577.0
2020-09-08 13:20:00,14.36,14.4,14.35,14.39,11470.0,14.36,14.4,14.35,14.39,11470.0
2020-09-08 13:25:00,14.39,14.45,14.39,14.42,34850.0,14.39,14.45,14.39,14.42,34850.0
2020-09-08 13:30:00,14.42,14.46,14.41,14.45,12389.0,14.42,14.46,14.41,14.45,12389.0
2020-09-08 13:35:00,14.45,14.5,14.44,14.45,51258.0,14.45,14.5,14.44,14.45,51258.0
2020-09-08 13:40:00,14.45,14.46,14.36,14.36,52338.0,14.45,14.46,14.36,14.36,52338.0
2020-09-08 13:45:00,14.37,14.37,14.31,14.34,21405.0,14.37,14.37,14.31,14.34,21405.0
2020-09-08 13:50:00,14.34,14.35,14.3,14.31,29809.0,14.34,14.35,14.3,14.31,29809.0
2020-09-08 13:55:00,14.32,14.38,14.32,14.36,27279.0,14.32,14.38,14.32,14.36,27279.0
2020-09-08 14:00:00,14.37,14.39,14.36,14.39,20080.0,14.37,14.39,14.36,14.39,20080.0
2020-09-08 14:05:00,14.39,14.39,14.23,14.24,37531.0,14.39,14.39,14.23,14.24,37531.0
2020-09-08 14:10:00,14.24,14.27,14.21,14.27,21766.0,14.24,14.27,14.21,14.27,21766.0
2020-09-08 14:15:00,14.27,14.29,14.24,14.24,17574.0,14.27,14.29,14.24,14.24,17574.0
2020-09-08 14:20:00,14.25,14.28,14.21,14.21,17080.0,14.25,14.28,14.21,14.21,17080.0
2020-09-08 14:25:00,14.21,14.28,14.21,14.25,28618.0,14.21,14.28,14.21,14.25,28618.0
2020-09-08 14:30:00,14.24,14.24,14.2,14.23,30092.0,14.24,14.24,14.2,14.23,30092.0
2020-09-08 14:35:00,14.23,14.27,14.2,14.24,24328.0,14.23,14.27,14.2,14.24,24328.0
2020-09-08 14:40:00,14.24,14.25,14.17,14.19,47651.0,14.24,14.25,14.17,14.19,47651.0
2020-09-08 14:45:00,14.19,14.21,14.16,14.2,37452.0,14.19,14.21,14.16,14.2,37452.0
2020-09-08 14:50:00,14.19,14.2,14.18,14.19,12752.0,14.19,14.2,14.18,14.19,12752.0
2020-09-08 14:55:00,14.2,14.23,14.19,14.21,42369.0,14.2,14.23,14.19,14.21,42369.0
2020-09-08 15:00:00,14.21,14.21,14.15,14.16,29205.0,14.21,14.21,14.15,14.16,29205.0
2020-09-08 15:05:00,14.16,14.2,14.1,14.13,41737.0,14.16,14.2,14.1,14.13,41737.0
2020-09-08 15:10:00,14.13,14.21,14.13,14.21,23488.0,14.13,14.21,14.13,14.21,23488.0
2020-09-08 15:15:00,14.21,14.23,14.18,14.21,45816.0,14.21,14.23,14.18,14.21,45816.0
2020-09-08 15:20:00,14.21,14.29,14.21,14.24,46996.0,14.21,14.29,14.21,14.24,46996.0
2020-09-08 15:25:00,14.24,14.3,14.24,14.27,40000.0,14.24,14.3,14.24,14.27,40000.0
2020-09-08 15:30:00,14.28,14.29,14.22,14.23,61798.0,14.28,14.29,14.22,14.23,61798.0
2020-09-08 15:35:00,14.23,14.28,14.21,14.27,43632.0,14.23,14.28,14.21,14.27,43632.0
2020-09-08 15:40:00,14.26,14.33,14.26,14.29,73500.0,14.26,14.33,14.26,14.29,73500.0
2020-09-08 15:45:00,14.29,14.3,14.21,14.25,77304.0,14.29,14.3,14.21,14.25,77304.0
2020-09-08 15:50:00,14.25,14.25,14.18,14.21,122650.0,14.25,14.25,14.18,14.21,122650.0
2020-09-08 15:55:00,14.21,14.25,14.2,14.23,165553.0,14.21,14.25,14.2,14.23,165553.0
2020-09-09 09:30:00,14.04,14.23,14.04,14.14,148534.0,14.04,14.23,14.04,14.14,148534.0
2020-09-09 09:35:00,14.15,14.33,14.07,14.31,96635.0,14.15,14.33,14.07,14.31,96635.0
2020-09-09 09:40:00,14.31,14.35,14.24,14.24,58247.0,14.31,14.35,14.24,14.24,58247.0
2020-09-09 09:45:00,14.24,14.25,13.99,14.06,60135.0,14.24,14.25,13.99,14.06,60135.0
2020-09-09 09:50:00,14.09,14.18,14.04,14.14,52897.0,14.09,14.18,14.04,14.14,52897.0
2020-09-09 09:55:00,14.14,14.14,14.02,14.14,55894.0,14.14,14.14,14.02,14.14,55894.0
2020-09-09 10:00:00,14.16,14.16,14.0,14.03,73576.0,14.16,14.16,14.0,14.03,73576.0
2020-09-09 10:05:00,14.03,14.08,13.98,13.99,51870.0,14.03,14.08,13.98,13.99,51870.0
2020-09-09 10:10:00,14.0,14.13,14.0,14.1,42900.0,14.0,14.13,14.0,14.1,42900.0
2020-09-09 10:15:00,14.12,14.14,14.02,14.02,41657.0,14.12,14.14,14.02,14.02,41657.0
2020-09-09 10:20:00,14.03,14.04,13.94,13.97,57377.0,14.03,14.04,13.94,13.97,57377.0
2020-09-09 10:25:00,13.97,13.97,13.83,13.92,41072.0,13.97,13.97,13.83,13.92,41072.0
2020-09-09 10:30:00,13.92,13.99,13.92,13.97,24117.0,13.92,13.99,13.92,13.97,24117.0
2020-09-09 10:35:00,13.98,14.0,13.93,13.96,19936.0,13.98,14.0,13.93,13.96,19936.0
2020-09-09 10:40:00,13.95,14.07,13.93,14.07,22579.0,13.95,14.07,13.93,14.07,22579.0
2020-09-09 10:45:00,14.08,14.17,14.08,14.16,23258.0,14.08,14.17,14.08,14.16,23258.0
2020-09-09 10:50:00,14.16,14.17,14.1,14.16,18780.0,14.16,14.17,14.1,14.16,18780.0
2020-09-09 10:55:00,14.16,14.23,14.13,14.23,18492.0,14.16,14.23,14.13,14.23,18492.0
2020-09-09 11:00:00,14.23,14.3,14.22,14.28,52430.0,14.23,14.3,14.22,14.28,52430.0
2020-09-09 11:05:00,14.28,14.38,14.27,14.36,40620.0,14.28,14.38,14.27,14.36,40620.0
2020-09-09 11:10:00,14.36,14.36,14.23,14.27,21354.0,14.36,14.36,14.23,14.27,21354.0
2020-09-09 11:15:00,14.27,14.27,14.2,14.22,11946.0,14.27,14.27,14.2,14.22,11946.0
2020-09-09 11:20:00,14.23,14.26,14.23,14.26,17697.0,14.23,14.26,14.23,14.26,17697.0
2020-09-09 11:25:00,14.26,14.27,14.23,14.25,12824.0,14.26,14.27,14.23,14.25,12824.0
2020-09-09 11:30:00,14.25,14.36,14.25,14.35,18190.0,14.25,14.36,14.25,14.35,18190.0
2020-09-09 11:35:00,14.35,14.37,14.34,14.37,8378.0,14.35,14.37,14.34,14.37,8378.0
2020-09-09 11:40:00,14.37,14.38,14.28,14.37,13628.0,14.37,14.38,14.28,14.37,13628.0
2020-09-09 11:45:00,14.37,14.37,14.31,14.32,12875.0,14.37,14.37,14.31,14.32,12875.0
2020-09-09 11:50:00,14.31,14.36,14.31,14.34,21410.0,14.31,14.36,14.31,14.34,21410.0
2020-09-09 11:55:00,14.33,14.35,14.32,14.35,6380.0,14.33,14.35,14.32,14.35,6380.0
2020-09-09 12:00:00,14.35,14.38,14.31,14.33,10305.0,14.35,14.38,14.31,14.33,10305.0
2020-09-09 12:05:00,14.33,14.36,14.33,14.34,7614.0,14.33,14.36,14.33,14.34,7614.0
2020-09-09 12:10:00,14.35,14.4,14.34,14.38,18678.0,14.35,14.4,14.34,14.38,18678.0
2020-09-09 12:15:00,14.38,14.4,14.37,14.4,6273.0,14.38,14.4,14.37,14.4,6273.0
2020-09-09 12:20:00,14.4,14.4,14.38,14.39,9498.0,14.4,14.4,14.38,14.39,9498.0
2020-09-09 12:25:00,14.4,14.44,14.39,14.43,22501.0,14.4,14.44,14.39,14.43,22501.0
2020-09-09 12:30:00,14.44,14.46,14.43,14.44,12364.0,14.44,14.46,14.43,14.44,12364.0
2020-09-09 12:35:00,14.43,14.47,14.43,14.47,9948.0,14.43,14.47,14.43,14.47,9948.0
2020-09-09 12:40:00,14.46,14.47,14.45,14.47,6824.0,14.46,14.47,14.45,14.47,6824.0
2020-09-09 12:45:00,14.46,14.47,14.43,14.44,13174.0,14.46,14.47,14.43,14.44,13174.0
2020-09-09 12:50:00,14.43,14.43,14.37,14.39,32983.0,14.43,14.43,14.37,14.39,32983.0
2020-09-09 12:55:00,14.39,14.41,14.38,14.39,6871.0,14.39,14.41,14.38,14.39,6871.0
2020-09-09 13:00:00,14.4,14.44,14.39,14.44,11745.0,14.4,14.44,14.39,14.44,11745.0
2020-09-09 13:05:00,14.44,14.46,14.43,14.46,7206.0,14.44,14.46,14.43,14.46,7206.0
2020-09-09 13:10:00,14.46,14.48,14.45,14.45,11428.0,14.46,14.48,14.45,14.45,11428.0
2020-09-09 13:15:00,14.46,14.47,14.43,14.47,13861.0,14.46,14.47,14.43,14.47,13861.0
2020-09-09 13:20:00,14.47,14.49,14.42,14.42,10237.0,14.47,14.49,14.42,14.42,10237.0
2020-09-09 13:25:00,14.41,14.44,14.4,14.42,9261.0,14.41,14.44,14.4,14.42,9261.0
2020-09-09 13:30:00,14.44,14.47,14.43,14.46,15608.0,14.44,14.47,14.43,14.46,15608.0
2020-09-09 13:35:00,14.45,14.45,14.41,14.41,9393.0,14.45,14.45,14.41,14.41,9393.0
2020-09-09 13:40:00,14.42,14.42,14.39,14.4,9796.0,14.42,14.42,14.39,14.4,9796.0
2020-09-09 13:45:00,14.4,14.4,14.34,14.35,26402.0,14.4,14.4,14.34,14.35,26402.0
2020-09-09 13:50:00,14.36,14.39,14.35,14.37,20059.0,14.36,14.39,14.35,14.37,20059.0
2020-09-09 13:55:00,14.38,14.4,14.38,14.4,8988.0,14.38,14.4,14.38,14.4,8988.0
2020-09-09 14:00:00,14.4,14.4,14.34,14.35,23799.0,14.4,14.4,14.34,14.35,23799.0
2020-09-09 14:05:00,14.35,14.39,14.32,14.39,22033.0,14.35,14.39,14.32,14.39,22033.0
2020-09-09 14:10:00,14.39,14.4,14.34,14.34,14419.0,14.39,14.4,14.34,14.34,14419.0
2020-09-09 14:15:00,14.34,14.37,14.3,14.36,67190.0,14.34,14.37,14.3,14.36,67190.0
2020-09-09 14:20:00,14.36,14.38,14.33,14.38,93135.0,14.36,14.38,14.33,14.38,93135.0
2020-09-09 14:25:00,14.38,14.38,14.35,14.37,7690.0,14.38,14.38,14.35,14.37,7690.0
2020-09-09 14:30:00,14.37,14.38,14.34,14.38,9422.0,14.37,14.38,14.34,14.38,9422.0
2020-09-09 14:35:00,14.37,14.4,14.36,14.37,82971.0,14.37,14.4,14.36,14.37,82971.0
2020-09-09 14:40:00,14.36,14.38,14.35,14.36,4537.0,14.36,14.38,14.35,14.36,4537.0
2020-09-09 14:45:00,14.36,14.36,14.32,14.34,10323.0,14.36,14.36,14.32,14.34,10323.0
2020-09-09 14:50:00,14.34,14.38,14.34,14.38,5662.0,14.34,14.38,14.34,14.38,5662.0
2020-09-09 14:55:00,14.38,14.4,14.38,14.4,10739.0,14.38,14.4,14.38,14.4,10739.0
2020-09-09 15:00:00,14.4,14.44,14.39,14.42,22788.0,14.4,14.44,14.39,14.42,22788.0
2020-09-09 15:05:00,14.42,14.48,14.42,14.48,35662.0,14.42,14.48,14.42,14.48,35662.0
2020-09-09 15:10:00,14.48,14.5,14.47,14.48,16697.0,14.48,14.5,14.47,14.48,16697.0
2020-09-09 15:15:00,14.48,14.48,14.43,14.46,13936.0,14.48,14.48,14.43,14.46,13936.0
2020-09-09 15:20:00,14.47,14.49,14.46,14.48,11079.0,14.47,14.49,14.46,14.48,11079.0
2020-09-09 15:25:00,14.48,14.49,14.46,14.48,9910.0,14.48,14.49,14.46,14.48,9910.0
2020-09-09 15:30:00,14.47,14.5,14.47,14.49,17116.0,14.47,14.5,14.47,14.49,17116.0
2020-09-09 15:35:00,14.49,14.56,14.48,14.54,52630.0,14.49,14.56,14.48,14.54,52630.0
2020-09-09 15:40:00,14.54,14.55,14.49,14.52,32496.0,14.54,14.55,14.49,14.52,32496.0
2020-09-09 15:45:00,14.52,14.54,14.5,14.52,32136.0,14.52,14.54,14.5,14.52,32136.0
2020-09-09 15:50:00,14.53,14.53,14.47,14.53,100106.0,14.53,14.53,14.47,14.53,100106.0
2020-09-09 15:55:00,14.52,14.55,14.5,14.54,186254.0,14.52,14.55,14.5,14.54,186254.0
2020-09-10 09:30:00,14.68,14.98,14.57,14.92,119349.0,14.68,14.98,14.57,14.92,119349.0
2020-09-10 09:35:00,14.89,14.95,14.73,14.76,23704.0,14.89,14.95,14.73,14.76,23704.0
2020-09-10 09:40:00,14.76,14.79,14.69,14.72,63641.0,14.76,14.79,14.69,14.72,63641.0
2020-09-10 09:45:00,14.71,14.78,14.65,14.75,26156.0,14.71,14.78,14.65,14.75,26156.0
2020-09-10 09:50:00,14.75,14.75,14.57,14.58,36569.0,14.75,14.75,14.57,14.58,36569.0
2020-09-10 09:55:00,14.58,14.6,14.48,14.49,30935.0,14.58,14.6,14.48,14.49,30935.0
2020-09-10 10:00:00,14.49,14.57,14.44,14.57,47969.0,14.49,14.57,14.44,14.57,47969.0
2020-09-10 10:05:00,14.57,14.59,14.45,14.58,40101.0,14.57,14.59,14.45,14.58,40101.0
2020-09-10 10:10:00,14.58,14.66,14.57,14.66,19971.0,14.58,14.66,14.57,14.66,19971.0
2020-09-10 10:15:00,14.66,14.69,14.62,14.68,36260.0,14.66,14.69,14.62,14.68,36260.0
2020-09-10 10:20:00,14.68,14.71,14.63,14.64,28381.0,14.68,14.71,14.63,14.64,28381.0
2020-09-10 10:25:00,14.62,14.64,14.56,14.57,20029.0,14.62,14.64,14.56,14.57,20029.0
2020-09-10 10:30:00,14.57,14.65,14.56,14.63,14353.0,14.57,14.65,14.56,14.63,14353.0
2020-09-10 10:35:00,14.63,14.69,14.63,14.68,8406.0,14.63,14.69,14.63,14.68,8406.0
2020-09-10 10:40:00,14.68,14.71,14.65,14.67,23660.0,14.68,14.71,14.65,14.67,23660.0
2020-09-10 10:45:00,14.67,14.67,14.57,14.63,28642.0,14.67,14.67,14.57,14.63,28642.0
2020-09-10 10:50:00,14.63,14.65,14.58,14.62,18683.0,14.63,14.65,14.58,14.62,18683.0
2020-09-10 10:55:00,14.61,14.62,14.46,14.46,34226.0,14.61,14.62,14.46,14.46,34226.0
2020-09-10 11:00:00,14.46,14.52,14.46,14.52,39969.0,14.46,14.52,14.46,14.52,39969.0
2020-09-10 11:05:00,14.52,14.55,14.49,14.5,15202.0,14.52,14.55,14.49,14.5,15202.0
2020-09-10 11:10:00,14.5,14.53,14.45,14.51,25128.0,14.5,14.53,14.45,14.51,25128.0
2020-09-10 11:15:00,14.52,14.53,14.48,14.52,25247.0,14.52,14.53,14.48,14.52,25247.0
2020-09-10 11:20:00,14.53,14.62,14.52,14.58,58474.0,14.53,14.62,14.52,14.58,58474.0
2020-09-10 11:25:00,14.59,14.64,14.56,14.64,18368.0,14.59,14.64,14.56,14.64,18368.0
2020-09-10 11:30:00,14.63,14.64,14.58,14.59,14232.0,14.63,14.64,14.58,14.59,14232.0
2020-09-10 11:35:00,14.6,14.66,14.6,14.65,11872.0,14.6,14.66,14.6,14.65,11872.0
2020-09-10 11:40:00,14.65,14.67,14.64,14.66,7121.0,14.65,14.67,14.64,14.66,7121.0
2020-09-10 11:45:00,14.66,14.68,14.63,14.68,8271.0,14.66,14.68,14.63,14.68,8271.0
2020-09-10 11:50:00,14.67,14.7,14.66,14.66,12763.0,14.67,14.7,14.66,14.66,12763.0
2020-09-10 11:55:00,14.66,14.66,14.59,14.63,11838.0,14.66,14.66,14.59,14.63,11838.0
2020-09-10 12:00:00,14.63,14.69,14.62,14.68,10735.0,14.63,14.69,14.62,14.68,10735.0
2020-09-10 12:05:00,14.68,14.72,14.67,14.68,14052.0,14.68,14.72,14.67,14.68,14052.0
2020-09-10 12:10:00,14.68,14.7,14.67,14.68,9841.0,14.68,14.7,14.67,14.68,9841.0
2020-09-10 12:15:00,14.68,14.69,14.66,14.68,11300.0,14.68,14.69,14.66,14.68,11300.0
2020-09-10 12:20:00,14.68,14.7,14.62,14.66,27165.0,14.68,14.7,14.62,14.66,27165.0
2020-09-10 12:25:00,14.65,14.69,14.64,14.69,9768.0,14.65,14.69,14.64,14.69,9768.0
2020-09-10 12:30:00,14.69,14.71,14.68,14.68,17258.0,14.69,14.71,14.68,14.68,17258.0
2020-09-10 12:35:00,14.67,14.67,14.57,14.61,18674.0,14.67,14.67,14.57,14.61,18674.0
2020-09-10 12:40:00,14.6,14.62,14.58,14.6,10992.0,14.6,14.62,14.58,14.6,10992.0
2020-09-10 12:45:00,14.61,14.61,14.58,14.6,6024.0,14.61,14.61,14.58,14.6,6024.0
2020-09-10 12:50:00,14.61,14.63,14.59,14.63,17702.0,14.61,14.63,14.59,14.63,17702.0
2020-09-10 12:55:00,14.63,14.65,14.63,14.63,12765.0,14.63,14.65,14.63,14.63,12765.0
2020-09-10 13:00:00,14.63,14.63,14.6,14.62,10185.0,14.63,14.63,14.6,14.62,10185.0
2020-09-10 13:05:00,14.63,14.65,14.62,14.65,3500.0,14.63,14.65,14.62,14.65,3500.0
2020-09-10 13:10:00,14.65,14.66,14.62,14.63,7979.0,14.65,14.66,14.62,14.63,7979.0
2020-09-10 13:15:00,14.63,14.66,14.63,14.66,10363.0,14.63,14.66,14.63,14.66,10363.0
2020-09-10 13:20:00,14.66,14.67,14.63,14.65,27783.0,14.66,14.67,14.63,14.65,27783.0
2020-09-10 13:25:00,14.65,14.66,14.62,14.65,8602.0,14.65,14.66,14.62,14.65,8602.0
2020-09-10 13:30:00,14.65,14.7,14.64,14.7,10021.0,14.65,14.7,14.64,14.7,10021.0
2020-09-10 13:35:00,14.7,14.72,14.66,14.67,20030.0,14.7,14.72,14.66,14.67,20030.0
2020-09-10 13:40:00,14.67,14.69,14.66,14.69,30364.0,14.67,14.69,14.66,14.69,30364.0
2020-09-10 13:45:00,14.69,14.71,14.68,14.71,61254.0,14.69,14.71,14.68,14.71,61254.0
2020-09-10 13:50:00,14.71,14.72,14.65,14.67,28129.0,14.71,14.72,14.65,14.67,28129.0
2020-09-10 13:55:00,14.67,14.73,14.66,14.7,83143.0,14.67,14.73,14.66,14.7,83143.0
2020-09-10 14:00:00,14.71,14.74,14.7,14.74,33702.0,14.71,14.74,14.7,14.74,33702.0
2020-09-10 14:05:00,14.73,14.78,14.73,14.76,40505.0,14.73,14.78,14.73,14.76,40505.0
2020-09-10 14:10:00,14.76,14.76,14.74,14.75,28006.0,14.76,14.76,14.74,14.75,28006.0
2020-09-10 14:15:00,14.75,14.78,14.74,14.76,29867.0,14.75,14.78,14.74,14.76,29867.0
2020-09-10 14:20:00,14.76,14.77,14.73,14.75,53180.0,14.76,14.77,14.73,14.75,53180.0
2020-09-10 14:25:00,14.75,14.77,14.73,14.74,95490.0,14.75,14.77,14.73,14.74,95490.0
2020-09-10 14:30:00,14.74,14.76,14.64,14.74,104638.0,14.74,14.76,14.64,14.74,104638.0
2020-09-10 14:35:00,14.74,14.79,14.71,14.72,45721.0,14.74,14.79,14.71,14.72,45721.0
2020-09-10 14:40:00,14.71,14.78,14.7,14.75,105057.0,14.71,14.78,14.7,14.75,105057.0
2020-09-10 14:45:00,14.76,14.78,14.69,14.7,35548.0,14.76,14.78,14.69,14.7,35548.0
2020-09-10 14:50:00,14.69,14.7,14.6,14.61,32496.0,14.69,14.7,14.6,14.61,32496.0
2020-09-10 14:55:00,14.62,14.65,14.62,14.64,16183.0,14.62,14.65,14.62,14.64,16183.0
2020-09-10 15:00:00,14.64,14.64,14.57,14.57,25841.0,14.64,14.64,14.57,14.57,25841.0
2020-09-10 15:05:00,14.57,14.58,14.53,14.54,25910.0,14.57,14.58,14.53,14.54,25910.0
2020-09-10 15:10:00,14.53,14.53,14.46,14.5,45909.0,14.53,14.53,14.46,14.5,45909.0
2020-09-10 15:15:00,14.49,14.49,14.39,14.39,41283.0,14.49,14.49,14.39,14.39,41283.0
2020-09-10 15:20:00,14.39,14.41,14.35,14.37,46718.0,14.39,14.41,14.35,14.37,46718.0
2020-09-10 15:25:00,14.37,14.39,14.33,14.39,42693.0,14.37,14.39,14.33,14.39,42693.0
2020-09-10 15:30:00,14.38,14.39,14.35,14.39,41508.0,14.38,14.39,14.35,14.39,41508.0
2020-09-10 15:35:00,14.38,14.39,14.35,14.39,30520.0,14.38,14.39,14.35,14.39,30520.0
2020-09-10 15:40:00,14.38,14.44,14.38,14.44,41973.0,14.38,14.44,14.38,14.44,41973.0
2020-09-10 15:45:00,14.44,14.45,14.38,14.39,53163.0,14.44,14.45,14.38,14.39,53163.0
2020-09-10 15:50:00,14.38,14.42,14.35,14.39,90843.0,14.38,14.42,14.35,14.39,90843.0
2020-09-10 15:55:00,14.39,14.4,14.33,14.33,96483.0,14.39,14.4,14.33,14.33,96483.0
2020-09-11 09:30:00,14.52,14.52,14.05,14.11,105492.0,14.52,14.52,14.05,14.11,105492.0
2020-09-11 09:35:00,14.11,14.3,14.1,14.29,65668.0,14.11,14.3,14.1,14.29,65668.0
2020-09-11 09:40:00,14.29,14.29,14.14,14.21,76121.0,14.29,14.29,14.14,14.21,76121.0
2020-09-11 09:45:00,14.21,14.23,14.1,14.19,40182.0,14.21,14.23,14.1,14.19,40182.0
2020-09-11 09:50:00,14.19,14.19,14.12,14.14,23315.0,14.19,14.19,14.12,14.14,23315.0
2020-09-11 09:55:00,14.14,14.14,14.04,14.12,42358.0,14.14,14.14,14.04,14.12,42358.0
2020-09-11 10:00:00,14.13,14.27,14.13,14.27,25374.0,14.13,14.27,14.13,14.27,25374.0
2020-09-11 10:05:00,14.27,14.34,14.22,14.25,19302.0,14.27,14.34,14.22,14.25,19302.0
2020-09-11 10:10:00,14.25,14.26,14.17,14.25,17373.0,14.25,14.26,14.17,14.25,17373.0
2020-09-11 10:15:00,14.25,14.29,14.21,14.25,18014.0,14.25,14.29,14.21,14.25,18014.0
2020-09-11 10:20:00,14.25,14.29,14.24,14.26,14116.0,14.25,14.29,14.24,14.26,14116.0
2020-09-11 10:25:00,14.26,14.27,14.23,14.26,8124.0,14.26,14.27,14.23,14.26,8124.0
2020-09-11 10:30:00,14.26,14.29,14.22,14.25,13979.0,14.26,14.29,14.22,14.25,13979.0
2020-09-11 10:35:00,14.25,14.33,14.24,14.33,19843.0,14.25,14.33,14.24,14.33,19843.0
2020-09-11 10:40:00,14.33,14.46,14.33,14.42,94048.0,14.33,14.46,14.33,14.42,94048.0
2020-09-11 10:45:00,14.43,14.5,14.41,14.48,65531.0,14.43,14.5,14.41,14.48,65531.0
2020-09-11 10:50:00,14.48,14.5,14.46,14.47,19158.0,14.48,14.5,14.46,14.47,19158.0
2020-09-11 10:55:00,14.46,14.51,14.44,14.5,15796.0,14.46,14.51,14.44,14.5,15796.0
2020-09-11 11:00:00,14.5,14.6,14.5,14.59,18615.0,14.5,14.6,14.5,14.59,18615.0
2020-09-11 11:05:00,14.59,14.63,14.53,14.63,37567.0,14.59,14.63,14.53,14.63,37567.0
2020-09-11 11:10:00,14.64,14.65,14.58,14.61,9598.0,14.64,14.65,14.58,14.61,9598.0
2020-09-11 11:15:00,14.61,14.61,14.56,14.57,6343.0,14.61,14.61,14.56,14.57,6343.0
2020-09-11 11:20:00,14.56,14.57,14.51,14.55,12615.0,14.56,14.57,14.51,14.55,12615.0
2020-09-11 11:25:00,14.55,14.55,14.47,14.5,32415.0,14.55,14.55,14.47,14.5,32415.0
2020-09-11 11:30:00,14.48,14.5,14.42,14.44,13261.0,14.48,14.5,14.42,14.44,13261.0
2020-09-11 11:35:00,14.44,14.45,14.37,14.37,31901.0,14.44,14.45,14.37,14.37,31901.0
2020-09-11 11:40:00,14.38,14.39,14.32,14.35,12856.0,14.38,14.39,14.32,14.35,12856.0
2020-09-11 11:45:00,14.34,14.39,14.32,14.38,9433.0,14.34,14.39,14.32,14.38,9433.0
2020-09-11 11:50:00,14.39,14.39,14.34,14.36,8109.0,14.39,14.39,14.34,14.36,8109.0
2020-09-11 11:55:00,14.37,14.4,14.34,14.35,24103.0,14.37,14.4,14.34,14.35,24103.0
2020-09-11 12:00:00,14.34,14.39,14.33,14.39,6888.0,14.34,14.39,14.33,14.39,6888.0
2020-09-11 12:05:00,14.38,14.4,14.36,14.39,4190.0,14.38,14.4,14.36,14.39,4190.0
2020-09-11 12:10:00,14.4,14.4,14.38,14.4,6582.0,14.4,14.4,14.38,14.4,6582.0
2020-09-11 12:15:00,14.4,14.41,14.38,14.39,3000.0,14.4,14.41,14.38,14.39,3000.0
2020-09-11 12:20:00,14.39,14.41,14.39,14.4,3751.0,14.39,14.41,14.39,14.4,3751.0
2020-09-11 12:25:00,14.4,14.41,14.38,14.39,5613.0,14.4,14.41,14.38,14.39,5613.0
2020-09-11 12:30:00,14.39,14.4,14.37,14.39,8172.0,14.39,14.4,14.37,14.39,8172.0
2020-09-11 12:35:00,14.4,14.41,14.35,14.37,10588.0,14.4,14.41,14.35,14.37,10588.0
2020-09-11 12:40:00,14.36,14.36,14.31,14.33,26079.0,14.36,14.36,14.31,14.33,26079.0
2020-09-11 12:45:00,14.33,14.4,14.33,14.4,14029.0,14.33,14.4,14.33,14.4,14029.0
2020-09-11 12:50:00,14.4,14.41,14.38,14.39,8562.0,14.4,14.41,14.38,14.39,8562.0
2020-09-11 12:55:00,14.39,14.39,14.3,14.3,7368.0,14.39,14.39,14.3,14.3,7368.0
2020-09-11 13:00:00,14.31,14.34,14.29,14.3,10187.0,14.31,14.34,14.29,14.3,10187.0
2020-09-11 13:05:00,14.29,14.3,14.24,14.25,16118.0,14.29,14.3,14.24,14.25,16118.0
2020-09-11 13:10:00,14.25,14.26,14.14,14.16,24950.0,14.25,14.26,14.14,14.16,24950.0
2020-09-11 13:15:00,14.16,14.21,14.11,14.2,30624.0,14.16,14.21,14.11,14.2,30624.0
2020-09-11 13:20:00,14.21,14.23,14.17,14.18,6110.0,14.21,14.23,14.17,14.18,6110.0
2020-09-11 13:25:00,14.17,14.17,14.12,14.13,16654.0,14.17,14.17,14.12,14.13,16654.0
2020-09-11 13:30:00,14.13,14.14,14.0,14.07,65983.0,14.13,14.14,14.0,14.07,65983.0
2020-09-11 13:35:00,14.08,14.2,14.07,14.17,14952.0,14.08,14.2,14.07,14.17,14952.0
2020-09-11 13:40:00,14.15,14.22,14.14,14.18,13835.0,14.15,14.22,14.14,14.18,13835.0
2020-09-11 13:45:00,14.19,14.2,14.17,14.19,5370.0,14.19,14.2,14.17,14.19,5370.0
2020-09-11 13:50:00,14.19,14.24,14.18,14.19,10492.0,14.19,14.24,14.18,14.19,10492.0
2020-09-11 13:55:00,14.19,14.2,14.15,14.18,14566.0,14.19,14.2,14.15,14.18,14566.0
2020-09-11 14:00:00,14.18,14.23,14.17,14.22,6264.0,14.18,14.23,14.17,14.22,6264.0
2020-09-11 14:05:00,14.23,14.27,14.23,14.26,8878.0,14.23,14.27,14.23,14.26,8878.0
2020-09-11 14:10:00,14.25,14.3,14.24,14.29,7452.0,14.25,14.3,14.24,14.29,7452.0
2020-09-11 14:15:00,14.29,14.29,14.26,14.28,7740.0,14.29,14.29,14.26,14.28,7740.0
2020-09-11 14:20:00,14.27,14.28,14.24,14.26,4271.0,14.27,14.28,14.24,14.26,4271.0
2020-09-11 14:25:00,14.25,14.27,14.25,14.26,4837.0,14.25,14.27,14.25,14.26,4837.0
2020-09-11 14:30:00,14.26,14.29,14.25,14.26,8573.0,14.26,14.29,14.25,14.26,8573.0
2020-09-11 14:35:00,14.27,14.29,14.26,14.28,6208.0,14.27,14.29,14.26,14.28,6208.0
2020-09-11 14:40:00,14.26,14.29,14.26,14.29,18618.0,14.26,14.29,14.26,14.29,18618.0
2020-09-11 14:45:00,14.29,14.3,14.2,14.22,20849.0,14.29,14.3,14.2,14.22,20849.0
2020-09-11 14:50:00,14.21,14.24,14.21,14.24,10641.0,14.21,14.24,14.21,14.24,10641.0
2020-09-11 14:55:00,14.23,14.27,14.22,14.27,8164.0,14.23,14.27,14.22,14.27,8164.0
2020-09-11 15:00:00,14.27,14.27,14.24,14.24,10169.0,14.27,14.27,14.24,14.24,10169.0
2020-09-11 15:05:00,14.24,14.25,14.2,14.2,11834.0,14.24,14.25,14.2,14.2,11834.0
2020-09-11 15:10:00,14.21,14.25,14.18,14.24,13821.0,14.21,14.25,14.18,14.24,13821.0
2020-09-11 15:15:00,14.25,14.28,14.24,14.26,6872.0,14.25,14.28,14.24,14.26,6872.0
2020-09-11 15:20:00,14.25,14.26,14.22,14.25,13351.0,14.25,14.26,14.22,14.25,13351.0
2020-09-11 15:25:00,14.24,14.27,14.22,14.26,9302.0,14.24,14.27,14.22,14.26,9302.0
2020-09-11 15:30:00,14.26,14.31,14.26,14.29,14792.0,14.26,14.31,14.26,14.29,14792.0
2020-09-11 15:35:00,14.3,14.32,14.28,14.29,17247.0,14.3,14.32,14.28,14.29,17247.0
2020-09-11 15:40:00,14.29,14.3,14.25,14.25,14519.0,14.29,14.3,14.25,14.25,14519.0
2020-09-11 15:45:00,14.26,14.26,14.23,14.24,30741.0,14.26,14.26,14.23,14.24,30741.0
2020-09-11 15:50:00,14.23,14.26,14.22,14.25,38231.0,14.23,14.26,14.22,14.25,38231.0
2020-09-11 15:55:00,14.25,14.28,14.24,14.25,70207.0,14.25,14.28,14.24,14.25,70207.0
2020-09-14 09:30:00,14.49,14.63,14.39,14.62,43166.0,14.49,14.63,14.39,14.62,43166.0
2020-09-14 09:35:00,14.6,14.88,14.57,14.85,74191.0,14.6,14.88,14.57,14.85,74191.0
2020-09-14 09:40:00,14.86,14.87,14.79,14.8,20139.0,14.86,14.87,14.79,14.8,20139.0
2020-09-14 09:45:00,14.8,14.86,14.79,14.84,47049.0,14.8,14.86,14.79,14.84,47049.0
2020-09-14 09:50:00,14.84,14.92,14.82,14.87,70248.0,14.84,14.92,14.82,14.87,70248.0
2020-09-14 09:55:00,14.87,14.93,14.81,14.83,40746.0,14.87,14.93,14.81,14.83,40746.0
2020-09-14 10:00:00,14.85,14.98,14.83,14.98,51569.0,14.85,14.98,14.83,14.98,51569.0
2020-09-14 10:05:00,14.97,14.98,14.91,14.93,29447.0,14.97,14.98,14.91,14.93,29447.0
2020-09-14 10:10:00,14.93,15.03,14.86,14.98,254852.0,14.93,15.03,14.86,14.98,254852.0
2020-09-14 10:15:00,14.99,15.08,14.98,15.01,56170.0,14.99,15.08,14.98,15.01,56170.0
2020-09-14 10:20:00,15.02,15.06,14.96,14.99,19517.0,15.02,15.06,14.96,14.99,19517.0
2020-09-14 10:25:00,14.98,15.01,14.95,14.96,17245.0,14.98,15.01,14.95,14.96,17245.0
2020-09-14 10:30:00,14.96,14.99,14.89,14.96,50279.0,14.96,14.99,14.89,14.96,50279.0
2020-09-14 10:35:00,14.97,15.07,14.97,15.04,64646.0,14.97,15.07,14.97,15.04,64646.0
2020-09-14 10:40:00,15.04,15.11,15.03,15.11,26218.0,15.04,15.11,15.03,15.11,26218.0
2020-09-14 10:45:00,15.11,15.13,15.05,15.13,15538.0,15.11,15.13,15.05,15.13,15538.0
2020-09-14 10:50:00,15.14,15.15,15.07,15.11,37293.0,15.14,15.15,15.07,15.11,37293.0
2020-09-14 10:55:00,15.12,15.12,15.04,15.04,37800.0,15.12,15.12,15.04,15.04,37800.0
2020-09-14 11:00:00,15.04,15.05,15.02,15.05,17032.0,15.04,15.05,15.02,15.05,17032.0
2020-09-14 11:05:00,15.06,15.06,15.01,15.02,17263.0,15.06,15.06,15.01,15.02,17263.0
2020-09-14 11:10:00,15.01,15.07,15.01,15.04,16416.0,15.01,15.07,15.01,15.04,16416.0
2020-09-14 11:15:00,15.04,15.07,15.01,15.04,17707.0,15.04,15.07,15.01,15.04,17707.0
2020-09-14 11:20:00,15.05,15.06,15.0,15.02,18882.0,15.05,15.06,15.0,15.02,18882.0
2020-09-14 11:25:00,15.02,15.02,14.98,14.99,16906.0,15.02,15.02,14.98,14.99,16906.0
2020-09-14 11:30:00,14.99,14.99,14.96,14.98,7551.0,14.99,14.99,14.96,14.98,7551.0
2020-09-14 11:35:00,14.99,15.02,14.97,15.01,13991.0,14.99,15.02,14.97,15.01,13991.0
2020-09-14 11:40:00,15.02,15.02,14.96,14.99,8124.0,15.02,15.02,14.96,14.99,8124.0
2020-09-14 11:45:00,14.98,15.01,14.97,15.0,12112.0,14.98,15.01,14.97,15.0,12112.0
2020-09-14 11:50:00,15.0,15.02,14.92,14.93,47854.0,15.0,15.02,14.92,14.93,47854.0
2020-09-14 11:55:00,14.94,14.96,14.9,14.93,21429.0,14.94,14.96,14.9,14.93,21429.0
2020-09-14 12:00:00,14.92,14.95,14.89,14.95,6868.0,14.92,14.95,14.89,14.95,6868.0
2020-09-14 12:05:00,14.96,14.99,14.94,14.99,10500.0,14.96,14.99,14.94,14.99,10500.0
2020-09-14 12:10:00,14.98,15.0,14.96,14.98,8326.0,14.98,15.0,14.96,14.98,8326.0
2020-09-14 12:15:00,14.99,15.0,14.97,14.98,4254.0,14.99,15.0,14.97,14.98,4254.0
2020-09-14 12:20:00,14.98,15.01,14.96,15.01,19489.0,14.98,15.01,14.96,15.01,19489.0
2020-09-14 12:25:00,15.02,15.06,14.98,15.0,120441.0,15.02,15.06,14.98,15.0,120441.0
2020-09-14 12:30:00,15.0,15.01,14.98,15.0,14042.0,15.0,15.01,14.98,15.0,14042.0
2020-09-14 12:35:00,15.0,15.0,14.98,14.98,5887.0,15.0,15.0,14.98,14.98,5887.0
2020-09-14 12:40:00,14.98,15.01,14.97,14.99,16866.0,14.98,15.01,14.97,14.99,16866.0
2020-09-14 12:45:00,14.98,15.01,14.94,14.96,24164.0,14.98,15.01,14.94,14.96,24164.0
2020-09-14 12:50:00,14.96,14.99,14.95,14.99,7595.0,14.96,14.99,14.95,14.99,7595.0
2020-09-14 12:55:00,15.0,15.02,14.99,15.0,24585.0,15.0,15.02,14.99,15.0,24585.0
2020-09-14 13:00:00,15.0,15.01,14.97,15.0,19854.0,15.0,15.01,14.97,15.0,19854.0
2020-09-14 13:05:00,14.99,15.01,14.98,14.99,8669.0,14.99,15.01,14.98,14.99,8669.0
2020-09-14 13:10:00,15.0,15.02,14.99,15.02,10242.0,15.0,15.02,14.99,15.02,10242.0
2020-09-14 13:15:00,15.02,15.02,14.97,14.99,20833.0,15.02,15.02,14.97,14.99,20833.0
2020-09-14 13:20:00,14.99,15.01,14.96,15.01,36420.0,14.99,15.01,14.96,15.01,36420.0
2020-09-14 13:25:00,14.99,15.04,14.99,15.02,14584.0,14.99,15.04,14.99,15.02,14584.0
2020-09-14 13:30:00,15.01,15.02,14.96,14.96,9732.0,15.01,15.02,14.96,14.96,9732.0
2020-09-14 13:35:00,14.96,14.98,14.95,14.96,4582.0,14.96,14.98,14.95,14.96,4582.0
2020-09-14 13:40:00,14.97,14.97,14.95,14.95,4276.0,14.97,14.97,14.95,14.95,4276.0
2020-09-14 13:45:00,14.95,15.02,14.95,15.02,11320.0,14.95,15.02,14.95,15.02,11320.0
2020-09-14 13:50:00,15.03,15.03,15.01,15.01,6348.0,15.03,15.03,15.01,15.01,6348.0
2020-09-14 13:55:00,15.01,15.02,14.99,15.0,19897.0,15.01,15.02,14.99,15.0,19897.0
2020-09-14 14:00:00,14.99,15.02,14.98,15.02,12583.0,14.99,15.02,14.98,15.02,12583.0
2020-09-14 14:05:00,15.02,15.08,15.02,15.07,10080.0,15.02,15.08,15.02,15.07,10080.0
2020-09-14 14:10:00,15.07,15.1,15.06,15.09,17210.0,15.07,15.1,15.06,15.09,17210.0
2020-09-14 14:15:00,15.09,15.11,15.06,15.08,22414.0,15.09,15.11,15.06,15.08,22414.0
2020-09-14 14:20:00,15.08,15.11,15.08,15.1,11892.0,15.08,15.11,15.08,15.1,11892.0
2020-09-14 14:25:00,15.09,15.1,15.08,15.09,15293.0,15.09,15.1,15.08,15.09,15293.0
2020-09-14 14:30:00,15.09,15.1,15.06,15.07,12052.0,15.09,15.1,15.06,15.07,12052.0
2020-09-14 14:35:00,15.07,15.11,15.06,15.11,14878.0,15.07,15.11,15.06,15.11,14878.0
2020-09-14 14:40:00,15.11,15.12,15.09,15.1,24284.0,15.11,15.12,15.09,15.1,24284.0
2020-09-14 14:45:00,15.1,15.12,15.09,15.1,19674.0,15.1,15.12,15.09,15.1,19674.0
2020-09-14 14:50:00,15.1,15.11,15.09,15.09,20709.0,15.1,15.11,15.09,15.09,20709.0
2020-09-14 14:55:00,15.09,15.12,15.07,15.11,48276.0,15.09,15.12,15.07,15.11,48276.0
2020-09-14 15:00:00,15.11,15.13,15.08,15.1,31508.0,15.11,15.13,15.08,15.1,31508.0
2020-09-14 15:05:00,15.09,15.11,15.09,15.11,15938.0,15.09,15.11,15.09,15.11,15938.0
2020-09-14 15:10:00,15.1,15.11,15.07,15.08,22089.0,15.1,15.11,15.07,15.08,22089.0
2020-09-14 15:15:00,15.08,15.1,15.06,15.08,22462.0,15.08,15.1,15.06,15.08,22462.0
2020-09-14 15:20:00,15.08,15.08,15.03,15.07,24282.0,15.08,15.08,15.03,15.07,24282.0
2020-09-14 15:25:00,15.07,15.07,15.03,15.04,15734.0,15.07,15.07,15.03,15.04,15734.0
2020-09-14 15:30:00,15.04,15.07,14.97,14.99,49066.0,15.04,15.07,14.97,14.99,49066.0
2020-09-14 15:35:00,15.0,15.0,14.96,14.98,29936.0,15.0,15.0,14.96,14.98,29936.0
2020-09-14 15:40:00,14.98,15.01,14.98,14.98,31755.0,14.98,15.01,14.98,14.98,31755.0
2020-09-14 15:45:00,14.98,15.01,14.97,15.01,47969.0,14.98,15.01,14.97,15.01,47969.0
2020-09-14 15:50:00,15.01,15.04,14.99,14.99,62358.0,15.01,15.04,14.99,14.99,62358.0
2020-09-14 15:55:00,15.0,15.02,14.97,14.97,131666.0,15.0,15.02,14.97,14.97,131666.0
2020-09-15 09:30:00,15.15,15.24,15.01,15.07,39370.0,15.15,15.24,15.01,15.07,39370.0
2020-09-15 09:35:00,15.06,15.11,15.03,15.07,84643.0,15.06,15.11,15.03,15.07,84643.0
2020-09-15 09:40:00,15.06,15.22,15.02,15.07,135607.0,15.06,15.22,15.02,15.07,135607.0
2020-09-15 09:45:00,15.07,15.1,14.95,15.0,52514.0,15.07,15.1,14.95,15.0,52514.0
2020-09-15 09:50:00,15.01,15.03,14.92,15.0,136186.0,15.01,15.03,14.92,15.0,136186.0
2020-09-15 09:55:00,15.0,15.04,14.95,14.95,37783.0,15.0,15.04,14.95,14.95,37783.0
2020-09-15 10:00:00,14.92,15.02,14.89,14.96,21628.0,14.92,15.02,14.89,14.96,21628.0
2020-09-15 10:05:00,14.96,15.03,14.95,15.02,21330.0,14.96,15.03,14.95,15.02,21330.0
2020-09-15 10:10:00,15.02,15.07,14.97,15.07,17895.0,15.02,15.07,14.97,15.07,17895.0
2020-09-15 10:15:00,15.06,15.18,15.04,15.17,11061.0,15.06,15.18,15.04,15.17,11061.0
2020-09-15 10:20:00,15.17,15.21,15.13,15.13,20589.0,15.17,15.21,15.13,15.13,20589.0
2020-09-15 10:25:00,15.12,15.18,15.11,15.16,15720.0,15.12,15.18,15.11,15.16,15720.0
2020-09-15 10:30:00,15.16,15.16,15.08,15.11,13712.0,15.16,15.16,15.08,15.11,13712.0
2020-09-15 10:35:00,15.11,15.22,15.1,15.22,38428.0,15.11,15.22,15.1,15.22,38428.0
2020-09-15 10:40:00,15.21,15.26,15.2,15.23,31862.0,15.21,15.26,15.2,15.23,31862.0
2020-09-15 10:45:00,15.23,15.33,15.21,15.29,40698.0,15.23,15.33,15.21,15.29,40698.0
2020-09-15 10:50:00,15.29,15.3,15.24,15.27,25650.0,15.29,15.3,15.24,15.27,25650.0
2020-09-15 10:55:00,15.27,15.32,15.26,15.32,36488.0,15.27,15.32,15.26,15.32,36488.0
2020-09-15 11:00:00,15.31,15.35,15.29,15.33,19035.0,15.31,15.35,15.29,15.33,19035.0
2020-09-15 11:05:00,15.32,15.36,15.32,15.33,7903.0,15.32,15.36,15.32,15.33,7903.0
2020-09-15 11:10:00,15.34,15.37,15.33,15.34,12658.0,15.34,15.37,15.33,15.34,12658.0
2020-09-15 11:15:00,15.34,15.4,15.33,15.39,9069.0,15.34,15.4,15.33,15.39,9069.0
2020-09-15 11:20:00,15.4,15.4,15.3,15.33,12753.0,15.4,15.4,15.3,15.33,12753.0
2020-09-15 11:25:00,15.31,15.34,15.28,15.29,7786.0,15.31,15.34,15.28,15.29,7786.0
2020-09-15 11:30:00,15.29,15.31,15.23,15.26,13206.0,15.29,15.31,15.23,15.26,13206.0
2020-09-15 11:35:00,15.26,15.3,15.24,15.27,10842.0,15.26,15.3,15.24,15.27,10842.0
2020-09-15 11:40:00,15.28,15.3,15.26,15.3,5344.0,15.28,15.3,15.26,15.3,5344.0
2020-09-15 11:45:00,15.29,15.3,15.27,15.28,6002.0,15.29,15.3,15.27,15.28,6002.0
2020-09-15 11:50:00,15.27,15.27,15.2,15.23,17252.0,15.27,15.27,15.2,15.23,17252.0
2020-09-15 11:55:00,15.23,15.24,15.19,15.21,7124.0,15.23,15.24,15.19,15.21,7124.0
2020-09-15 12:00:00,15.21,15.25,15.2,15.24,5078.0,15.21,15.25,15.2,15.24,5078.0
2020-09-15 12:05:00,15.24,15.26,15.23,15.25,6786.0,15.24,15.26,15.23,15.25,6786.0
2020-09-15 12:10:00,15.24,15.26,15.24,15.26,1500.0,15.24,15.26,15.24,15.26,1500.0
2020-09-15 12:15:00,15.26,15.26,15.23,15.25,13644.0,15.26,15.26,15.23,15.25,13644.0
2020-09-15 12:20:00,15.24,15.24,15.2,15.24,6317.0,15.24,15.24,15.2,15.24,6317.0
2020-09-15 12:25:00,15.24,15.24,15.19,15.21,6175.0,15.24,15.24,15.19,15.21,6175.0
2020-09-15 12:30:00,15.23,15.23,15.2,15.23,3218.0,15.23,15.23,15.2,15.23,3218.0
2020-09-15 12:35:00,15.23,15.23,15.2,15.21,4867.0,15.23,15.23,15.2,15.21,4867.0
2020-09-15 12:40:00,15.21,15.21,15.15,15.18,9576.0,15.21,15.21,15.15,15.18,9576.0
2020-09-15 12:45:00,15.17,15.21,15.17,15.2,8181.0,15.17,15.21,15.17,15.2,8181.0
2020-09-15 12:50:00,15.19,15.2,15.18,15.19,4187.0,15.19,15.2,15.18,15.19,4187.0
2020-09-15 12:55:00,15.18,15.2,15.17,15.18,4300.0,15.18,15.2,15.17,15.18,4300.0
2020-09-15 13:00:00,15.18,15.21,15.18,15.2,4021.0,15.18,15.21,15.18,15.2,4021.0
2020-09-15 13:05:00,15.21,15.22,15.19,15.21,6350.0,15.21,15.22,15.19,15.21,6350.0
2020-09-15 13:10:00,15.21,15.23,15.19,15.2,59851.0,15.21,15.23,15.19,15.2,59851.0
2020-09-15 13:15:00,15.19,15.23,15.19,15.23,34312.0,15.19,15.23,15.19,15.23,34312.0
2020-09-15 13:20:00,15.23,15.23,15.19,15.21,11022.0,15.23,15.23,15.19,15.21,11022.0
2020-09-15 13:25:00,15.2,15.22,15.19,15.21,12400.0,15.2,15.22,15.19,15.21,12400.0
2020-09-15 13:30:00,15.21,15.23,15.19,15.23,6158.0,15.21,15.23,15.19,15.23,6158.0
2020-09-15 13:35:00,15.22,15.23,15.21,15.22,18398.0,15.22,15.23,15.21,15.22,18398.0
2020-09-15 13:40:00,15.21,15.23,15.19,15.21,20107.0,15.21,15.23,15.19,15.21,20107.0
2020-09-15 13:45:00,15.21,15.22,15.21,15.21,1800.0,15.21,15.22,15.21,15.21,1800.0
2020-09-15 13:50:00,15.21,15.21,15.18,15.2,14948.0,15.21,15.21,15.18,15.2,14948.0
2020-09-15 13:55:00,15.19,15.21,15.18,15.2,6736.0,15.19,15.21,15.18,15.2,6736.0
2020-09-15 14:00:00,15.2,15.22,15.19,15.2,6750.0,15.2,15.22,15.19,15.2,6750.0
2020-09-15 14:05:00,15.21,15.23,15.2,15.21,11302.0,15.21,15.23,15.2,15.21,11302.0
2020-09-15 14:10:00,15.21,15.22,15.2,15.21,10211.0,15.21,15.22,15.2,15.21,10211.0
2020-09-15 14:15:00,15.22,15.24,15.21,15.24,12983.0,15.22,15.24,15.21,15.24,12983.0
2020-09-15 14:20:00,15.24,15.25,15.22,15.24,14578.0,15.24,15.25,15.22,15.24,14578.0
2020-09-15 14:25:00,15.23,15.24,15.21,15.22,10087.0,15.23,15.24,15.21,15.22,10087.0
2020-09-15 14:30:00,15.23,15.25,15.22,15.24,20097.0,15.23,15.25,15.22,15.24,20097.0
2020-09-15 14:35:00,15.25,15.25,15.22,15.24,32251.0,15.25,15.25,15.22,15.24,32251.0
2020-09-15 14:40:00,15.23,15.24,15.22,15.24,3713.0,15.23,15.24,15.22,15.24,3713.0
2020-09-15 14:45:00,15.24,15.25,15.22,15.25,20953.0,15.24,15.25,15.22,15.25,20953.0
2020-09-15 14:50:00,15.24,15.25,15.22,15.22,14398.0,15.24,15.25,15.22,15.22,14398.0
2020-09-15 14:55:00,15.22,15.24,15.2,15.24,43006.0,15.22,15.24,15.2,15.24,43006.0
2020-09-15 15:00:00,15.24,15.26,15.22,15.23,45170.0,15.24,15.26,15.22,15.23,45170.0
2020-09-15 15:05:00,15.23,15.24,15.2,15.21,20845.0,15.23,15.24,15.2,15.21,20845.0
2020-09-15 15:10:00,15.21,15.22,15.13,15.15,15536.0,15.21,15.22,15.13,15.15,15536.0
2020-09-15 15:15:00,15.14,15.2,15.14,15.19,22519.0,15.14,15.2,15.14,15.19,22519.0
2020-09-15 15:20:00,15.19,15.22,15.17,15.2,28311.0,15.19,15.22,15.17,15.2,28311.0
2020-09-15 15:25:00,15.2,15.21,15.17,15.17,17284.0,15.2,15.21,15.17,15.17,17284.0
2020-09-15 15:30:00,15.18,15.21,15.17,15.21,24006.0,15.18,15.21,15.17,15.21,24006.0
2020-09-15 15:35:00,15.21,15.23,15.19,15.21,30971.0,15.21,15.23,15.19,15.21,30971.0
2020-09-15 15:40:00,15.21,15.22,15.17,15.19,54161.0,15.21,15.22,15.17,15.19,54161.0
2020-09-15 15:45:00,15.19,15.2,15.16,15.18,47702.0,15.19,15.2,15.16,15.18,47702.0
2020-09-15 15:50:00,15.18,15.21,15.16,15.19,63849.0,15.18,15.21,15.16,15.19,63849.0
2020-09-15 15:55:00,15.2,15.21,15.17,15.21,82783.0,15.2,15.21,15.17,15.21,82783.0
2020-09-16 09:30:00,15.43,15.44,15.27,15.4,18618.0,15.43,15.44,15.27,15.4,18618.0
2020-09-16 09:35:00,15.4,15.47,15.31,15.34,23504.0,15.4,15.47,15.31,15.34,23504.0
2020-09-16 09:40:00,15.33,15.47,15.31,15.36,21638.0,15.33,15.47,15.31,15.36,21638.0
2020-09-16 09:45:00,15.34,15.46,15.34,15.43,18600.0,15.34,15.46,15.34,15.43,18600.0
2020-09-16 09:50:00,15.43,15.45,15.37,15.38,12091.0,15.43,15.45,15.37,15.38,12091.0
2020-09-16 09:55:00,15.37,15.42,15.35,15.42,8668.0,15.37,15.42,15.35,15.42,8668.0
2020-09-16 10:00:00,15.43,15.49,15.41,15.47,12794.0,15.43,15.49,15.41,15.47,12794.0
2020-09-16 10:05:00,15.49,15.49,15.42,15.43,19451.0,15.49,15.49,15.42,15.43,19451.0
2020-09-16 10:10:00,15.44,15.45,15.39,15.4,12069.0,15.44,15.45,15.39,15.4,12069.0
2020-09-16 10:15:00,15.39,15.46,15.38,15.45,13652.0,15.39,15.46,15.38,15.45,13652.0
2020-09-16 10:20:00,15.46,15.57,15.45,15.57,50881.0,15.46,15.57,15.45,15.57,50881.0
2020-09-16 10:25:00,15.57,15.64,15.52,15.53,24314.0,15.57,15.64,15.52,15.53,24314.0
2020-09-16 10:30:00,15.53,15.55,15.47,15.48,23180.0,15.53,15.55,15.47,15.48,23180.0
2020-09-16 10:35:00,15.5,15.5,15.45,15.47,14138.0,15.5,15.5,15.45,15.47,14138.0
2020-09-16 10:40:00,15.46,15.47,15.45,15.47,16390.0,15.46,15.47,15.45,15.47,16390.0
2020-09-16 10:45:00,15.46,15.48,15.37,15.38,17686.0,15.46,15.48,15.37,15.38,17686.0
2020-09-16 10:50:00,15.38,15.4,15.35,15.4,8486.0,15.38,15.4,15.35,15.4,8486.0
2020-09-16 10:55:00,15.4,15.41,15.38,15.38,9795.0,15.4,15.41,15.38,15.38,9795.0
2020-09-16 11:00:00,15.38,15.48,15.38,15.46,24565.0,15.38,15.48,15.38,15.46,24565.0
2020-09-16 11:05:00,15.46,15.5,15.45,15.46,15003.0,15.46,15.5,15.45,15.46,15003.0
2020-09-16 11:10:00,15.47,15.54,15.46,15.51,21999.0,15.47,15.54,15.46,15.51,21999.0
2020-09-16 11:15:00,15.5,15.55,15.5,15.55,12152.0,15.5,15.55,15.5,15.55,12152.0
2020-09-16 11:20:00,15.54,15.54,15.51,15.53,10140.0,15.54,15.54,15.51,15.53,10140.0
2020-09-16 11:25:00,15.53,15.53,15.5,15.51,13163.0,15.53,15.53,15.5,15.51,13163.0
2020-09-16 11:30:00,15.51,15.52,15.49,15.52,6332.0,15.51,15.52,15.49,15.52,6332.0
2020-09-16 11:35:00,15.52,15.56,15.5,15.55,19580.0,15.52,15.56,15.5,15.55,19580.0
2020-09-16 11:40:00,15.54,15.6,15.53,15.6,13462.0,15.54,15.6,15.53,15.6,13462.0
2020-09-16 11:45:00,15.6,15.6,15.56,15.59,7157.0,15.6,15.6,15.56,15.59,7157.0
2020-09-16 11:50:00,15.6,15.62,15.58,15.59,13980.0,15.6,15.62,15.58,15.59,13980.0
2020-09-16 11:55:00,15.59,15.59,15.56,15.58,10276.0,15.59,15.59,15.56,15.58,10276.0
2020-09-16 12:00:00,15.58,15.6,15.52,15.55,19149.0,15.58,15.6,15.52,15.55,19149.0
2020-09-16 12:05:00,15.55,15.57,15.49,15.51,12276.0,15.55,15.57,15.49,15.51,12276.0
2020-09-16 12:10:00,15.51,15.56,15.5,15.56,27525.0,15.51,15.56,15.5,15.56,27525.0
2020-09-16 12:15:00,15.56,15.6,15.55,15.58,7798.0,15.56,15.6,15.55,15.58,7798.0
2020-09-16 12:20:00,15.57,15.59,15.56,15.57,8931.0,15.57,15.59,15.56,15.57,8931.0
2020-09-16 12:25:00,15.56,15.58,15.55,15.58,10740.0,15.56,15.58,15.55,15.58,10740.0
2020-09-16 12:30:00,15.58,15.61,15.57,15.6,19710.0,15.58,15.61,15.57,15.6,19710.0
2020-09-16 12:35:00,15.61,15.64,15.6,15.61,17987.0,15.61,15.64,15.6,15.61,17987.0
2020-09-16 12:40:00,15.61,15.64,15.6,15.62,13795.0,15.61,15.64,15.6,15.62,13795.0
2020-09-16 12:45:00,15.61,15.62,15.61,15.62,4201.0,15.61,15.62,15.61,15.62,4201.0
2020-09-16 12:50:00,15.62,15.71,15.62,15.71,40916.0,15.62,15.71,15.62,15.71,40916.0
2020-09-16 12:55:00,15.71,15.75,15.69,15.75,57664.0,15.71,15.75,15.69,15.75,57664.0
2020-09-16 13:00:00,15.75,15.76,15.71,15.72,41749.0,15.75,15.76,15.71,15.72,41749.0
2020-09-16 13:05:00,15.73,15.73,15.69,15.72,8240.0,15.73,15.73,15.69,15.72,8240.0
2020-09-16 13:10:00,15.72,15.73,15.7,15.71,10241.0,15.72,15.73,15.7,15.71,10241.0
2020-09-16 13:15:00,15.71,15.75,15.71,15.75,3332.0,15.71,15.75,15.71,15.75,3332.0
2020-09-16 13:20:00,15.75,15.77,15.72,15.74,17885.0,15.75,15.77,15.72,15.74,17885.0
2020-09-16 13:25:00,15.74,15.77,15.74,15.74,10695.0,15.74,15.77,15.74,15.74,10695.0
2020-09-16 13:30:00,15.75,15.75,15.66,15.69,30672.0,15.75,15.75,15.66,15.69,30672.0
2020-09-16 13:35:00,15.69,15.75,15.68,15.74,6458.0,15.69,15.75,15.68,15.74,6458.0
2020-09-16 13:40:00,15.73,15.74,15.7,15.71,12430.0,15.73,15.74,15.7,15.71,12430.0
2020-09-16 13:45:00,15.72,15.75,15.71,15.72,9440.0,15.72,15.75,15.71,15.72,9440.0
2020-09-16 13:50:00,15.73,15.75,15.73,15.75,10785.0,15.73,15.75,15.73,15.75,10785.0
2020-09-16 13:55:00,15.74,15.76,15.71,15.71,20265.0,15.74,15.76,15.71,15.71,20265.0
2020-09-16 14:00:00,15.71,15.72,15.68,15.69,24492.0,15.71,15.72,15.68,15.69,24492.0
2020-09-16 14:05:00,15.69,15.7,15.68,15.7,13442.0,15.69,15.7,15.68,15.7,13442.0
2020-09-16 14:10:00,15.71,15.77,15.71,15.75,17327.0,15.71,15.77,15.71,15.75,17327.0
2020-09-16 14:15:00,15.76,15.79,15.74,15.74,24722.0,15.76,15.79,15.74,15.74,24722.0
2020-09-16 14:20:00,15.75,15.76,15.71,15.73,44621.0,15.75,15.76,15.71,15.73,44621.0
2020-09-16 14:25:00,15.73,15.73,15.64,15.65,27017.0,15.73,15.73,15.64,15.65,27017.0
2020-09-16 14:30:00,15.65,15.69,15.65,15.69,28875.0,15.65,15.69,15.65,15.69,28875.0
2020-09-16 14:35:00,15.69,15.72,15.66,15.72,16879.0,15.69,15.72,15.66,15.72,16879.0
2020-09-16 14:40:00,15.71,15.73,15.7,15.72,14855.0,15.71,15.73,15.7,15.72,14855.0
2020-09-16 14:45:00,15.73,15.74,15.69,15.71,26773.0,15.73,15.74,15.69,15.71,26773.0
2020-09-16 14:50:00,15.71,15.71,15.65,15.65,20519.0,15.71,15.71,15.65,15.65,20519.0
2020-09-16 14:55:00,15.65,15.66,15.61,15.65,24686.0,15.65,15.66,15.61,15.65,24686.0
2020-09-16 15:00:00,15.65,15.65,15.59,15.6,26699.0,15.65,15.65,15.59,15.6,26699.0
2020-09-16 15:05:00,15.6,15.6,15.55,15.55,23518.0,15.6,15.6,15.55,15.55,23518.0
2020-09-16 15:10:00,15.56,15.56,15.46,15.51,68682.0,15.56,15.56,15.46,15.51,68682.0
2020-09-16 15:15:00,15.51,15.59,15.49,15.59,22268.0,15.51,15.59,15.49,15.59,22268.0
2020-09-16 15:20:00,15.58,15.58,15.49,15.5,21520.0,15.58,15.58,15.49,15.5,21520.0
2020-09-16 15:25:00,15.51,15.54,15.5,15.5,17929.0,15.51,15.54,15.5,15.5,17929.0
2020-09-16 15:30:00,15.5,15.52,15.47,15.5,31327.0,15.5,15.52,15.47,15.5,31327.0
2020-09-16 15:35:00,15.5,15.52,15.46,15.48,32724.0,15.5,15.52,15.46,15.48,32724.0
2020-09-16 15:40:00,15.48,15.49,15.44,15.48,28352.0,15.48,15.49,15.44,15.48,28352.0
2020-09-16 15:45:00,15.48,15.54,15.47,15.5,38809.0,15.48,15.54,15.47,15.5,38809.0
2020-09-16 15:50:00,15.5,15.51,15.47,15.51,58394.0,15.5,15.51,15.47,15.51,58394.0
2020-09-16 15:55:00,15.51,15.51,15.46,15.5,142082.0,15.51,15.51,15.46,15.5,142082.0
2020-09-17 09:30:00,15.23,15.29,15.04,15.25,66728.0,15.23,15.29,15.04,15.25,66728.0
2020-09-17 09:35:00,15.25,15.48,15.25,15.39,22740.0,15.25,15.48,15.25,15.39,22740.0
2020-09-17 09:40:00,15.4,15.4,15.25,15.28,34046.0,15.4,15.4,15.25,15.28,34046.0
2020-09-17 09:45:00,15.28,15.39,15.23,15.38,9758.0,15.28,15.39,15.23,15.38,9758.0
2020-09-17 09:50:00,15.39,15.46,15.37,15.45,12434.0,15.39,15.46,15.37,15.45,12434.0
2020-09-17 09:55:00,15.44,15.44,15.37,15.38,16588.0,15.44,15.44,15.37,15.38,16588.0
2020-09-17 10:00:00,15.43,15.57,15.42,15.57,12636.0,15.43,15.57,15.42,15.57,12636.0
2020-09-17 10:05:00,15.58,15.61,15.52,15.53,6786.0,15.58,15.61,15.52,15.53,6786.0
2020-09-17 10:10:00,15.53,15.62,15.52,15.59,16109.0,15.53,15.62,15.52,15.59,16109.0
2020-09-17 10:15:00,15.57,15.57,15.47,15.54,13100.0,15.57,15.57,15.47,15.54,13100.0
2020-09-17 10:20:00,15.54,15.61,15.52,15.53,19819.0,15.54,15.61,15.52,15.53,19819.0
2020-09-17 10:25:00,15.53,15.6,15.52,15.59,14074.0,15.53,15.6,15.52,15.59,14074.0
2020-09-17 10:30:00,15.6,15.62,15.47,15.53,10393.0,15.6,15.62,15.47,15.53,10393.0
2020-09-17 10:35:00,15.53,15.55,15.47,15.5,8632.0,15.53,15.55,15.47,15.5,8632.0
2020-09-17 10:40:00,15.49,15.49,15.42,15.46,18967.0,15.49,15.49,15.42,15.46,18967.0
2020-09-17 10:45:00,15.46,15.52,15.46,15.52,9450.0,15.46,15.52,15.46,15.52,9450.0
2020-09-17 10:50:00,15.51,15.57,15.49,15.52,23018.0,15.51,15.57,15.49,15.52,23018.0
2020-09-17 10:55:00,15.51,15.51,15.47,15.48,8967.0,15.51,15.51,15.47,15.48,8967.0
2020-09-17 11:00:00,15.48,15.59,15.48,15.58,14308.0,15.48,15.59,15.48,15.58,14308.0
2020-09-17 11:05:00,15.58,15.6,15.56,15.57,11654.0,15.58,15.6,15.56,15.57,11654.0
2020-09-17 11:10:00,15.57,15.69,15.56,15.61,63031.0,15.57,15.69,15.56,15.61,63031.0
2020-09-17 11:15:00,15.63,15.75,15.63,15.74,22104.0,15.63,15.75,15.63,15.74,22104.0
2020-09-17 11:20:00,15.74,15.76,15.69,15.69,18333.0,15.74,15.76,15.69,15.69,18333.0
2020-09-17 11:25:00,15.69,15.7,15.63,15.66,12724.0,15.69,15.7,15.63,15.66,12724.0
2020-09-17 11:30:00,15.65,15.68,15.61,15.67,17234.0,15.65,15.68,15.61,15.67,17234.0
2020-09-17 11:35:00,15.68,15.69,15.63,15.66,10584.0,15.68,15.69,15.63,15.66,10584.0
2020-09-17 11:40:00,15.67,15.68,15.61,15.64,9117.0,15.67,15.68,15.61,15.64,9117.0
2020-09-17 11:45:00,15.64,15.64,15.61,15.64,33649.0,15.64,15.64,15.61,15.64,33649.0
2020-09-17 11:50:00,15.64,15.72,15.62,15.72,16945.0,15.64,15.72,15.62,15.72,16945.0
2020-09-17 11:55:00,15.72,15.73,15.59,15.6,29641.0,15.72,15.73,15.59,15.6,29641.0
2020-09-17 12:00:00,15.59,15.59,15.5,15.54,44160.0,15.59,15.59,15.5,15.54,44160.0
2020-09-17 12:05:00,15.55,15.59,15.55,15.58,5771.0,15.55,15.59,15.55,15.58,5771.0
2020-09-17 12:10:00,15.58,15.61,15.57,15.58,9551.0,15.58,15.61,15.57,15.58,9551.0
2020-09-17 12:15:00,15.59,15.62,15.54,15.56,11640.0,15.59,15.62,15.54,15.56,11640.0
2020-09-17 12:20:00,15.57,15.58,15.54,15.54,10069.0,15.57,15.58,15.54,15.54,10069.0
2020-09-17 12:25:00,15.54,15.56,15.49,15.56,32885.0,15.54,15.56,15.49,15.56,32885.0
2020-09-17 12:30:00,15.57,15.62,15.55,15.59,15058.0,15.57,15.62,15.55,15.59,15058.0
2020-09-17 12:35:00,15.6,15.66,15.57,15.64,18384.0,15.6,15.66,15.57,15.64,18384.0
2020-09-17 12:40:00,15.63,15.66,15.59,15.61,15866.0,15.63,15.66,15.59,15.61,15866.0
2020-09-17 12:45:00,15.6,15.6,15.53,15.54,8674.0,15.6,15.6,15.53,15.54,8674.0
2020-09-17 12:50:00,15.54,15.55,15.51,15.55,4960.0,15.54,15.55,15.51,15.55,4960.0
2020-09-17 12:55:00,15.55,15.63,15.55,15.62,24561.0,15.55,15.63,15.55,15.62,24561.0
2020-09-17 13:00:00,15.62,15.64,15.56,15.56,5461.0,15.62,15.64,15.56,15.56,5461.0
2020-09-17 13:05:00,15.56,15.57,15.54,15.55,3631.0,15.56,15.57,15.54,15.55,3631.0
2020-09-17 13:10:00,15.55,15.55,15.52,15.53,7458.0,15.55,15.55,15.52,15.53,7458.0
2020-09-17 13:15:00,15.53,15.53,15.48,15.51,13009.0,15.53,15.53,15.48,15.51,13009.0
2020-09-17 13:20:00,15.51,15.55,15.51,15.53,6761.0,15.51,15.55,15.51,15.53,6761.0
2020-09-17 13:25:00,15.53,15.54,15.51,15.52,10844.0,15.53,15.54,15.51,15.52,10844.0
2020-09-17 13:30:00,15.52,15.54,15.49,15.54,11272.0,15.52,15.54,15.49,15.54,11272.0
2020-09-17 13:35:00,15.54,15.56,15.52,15.52,9364.0,15.54,15.56,15.52,15.52,9364.0
2020-09-17 13:40:00,15.53,15.56,15.51,15.56,5138.0,15.53,15.56,15.51,15.56,5138.0
2020-09-17 13:45:00,15.55,15.56,15.53,15.55,4793.0,15.55,15.56,15.53,15.55,4793.0
2020-09-17 13:50:00,15.55,15.56,15.5,15.51,16558.0,15.55,15.56,15.5,15.51,16558.0
2020-09-17 13:55:00,15.51,15.53,15.49,15.51,4689.0,15.51,15.53,15.49,15.51,4689.0
2020-09-17 14:00:00,15.52,15.54,15.51,15.53,6956.0,15.52,15.54,15.51,15.53,6956.0
2020-09-17 14:05:00,15.53,15.53,15.46,15.46,19753.0,15.53,15.53,15.46,15.46,19753.0
2020-09-17 14:10:00,15.47,15.5,15.47,15.48,6319.0,15.47,15.5,15.47,15.48,6319.0
2020-09-17 14:15:00,15.48,15.49,15.45,15.45,11562.0,15.48,15.49,15.45,15.45,11562.0
2020-09-17 14:20:00,15.46,15.46,15.44,15.45,3299.0,15.46,15.46,15.44,15.45,3299.0
2020-09-17 14:25:00,15.45,15.45,15.41,15.43,6356.0,15.45,15.45,15.41,15.43,6356.0
2020-09-17 14:30:00,15.43,15.43,15.41,15.41,12471.0,15.43,15.43,15.41,15.41,12471.0
2020-09-17 14:35:00,15.41,15.41,15.38,15.38,10211.0,15.41,15.41,15.38,15.38,10211.0
2020-09-17 14:40:00,15.39,15.39,15.34,15.37,15651.0,15.39,15.39,15.34,15.37,15651.0
2020-09-17 14:45:00,15.37,15.4,15.36,15.38,11853.0,15.37,15.4,15.36,15.38,11853.0
2020-09-17 14:50:00,15.37,15.37,15.34,15.35,5856.0,15.37,15.37,15.34,15.35,5856.0
2020-09-17 14:55:00,15.36,15.36,15.28,15.28,17050.0,15.36,15.36,15.28,15.28,17050.0
2020-09-17 15:00:00,15.28,15.29,15.21,15.23,21835.0,15.28,15.29,15.21,15.23,21835.0
2020-09-17 15:05:00,15.22,15.27,15.22,15.27,5535.0,15.22,15.27,15.22,15.27,5535.0
2020-09-17 15:10:00,15.27,15.31,15.27,15.3,13627.0,15.27,15.31,15.27,15.3,13627.0
2020-09-17 15:15:00,15.29,15.31,15.28,15.29,10019.0,15.29,15.31,15.28,15.29,10019.0
2020-09-17 15:20:00,15.29,15.31,15.28,15.29,11521.0,15.29,15.31,15.28,15.29,11521.0
2020-09-17 15:25:00,15.29,15.29,15.25,15.25,15824.0,15.29,15.29,15.25,15.25,15824.0
2020-09-17 15:30:00,15.25,15.31,15.25,15.31,24328.0,15.25,15.31,15.25,15.31,24328.0
2020-09-17 15:35:00,15.31,15.34,15.3,15.34,20958.0,15.31,15.34,15.3,15.34,20958.0
2020-09-17 15:40:00,15.34,15.35,15.31,15.32,25500.0,15.34,15.35,15.31,15.32,25500.0
2020-09-17 15:45:00,15.32,15.33,15.27,15.31,32178.0,15.32,15.33,15.27,15.31,32178.0
2020-09-17 15:50:00,15.31,15.34,15.3,15.34,67175.0,15.31,15.34,15.3,15.34,67175.0
2020-09-17 15:55:00,15.34,15.36,15.32,15.35,80980.0,15.34,15.36,15.32,15.35,80980.0
2020-09-18 09:30:00,15.38,15.58,15.27,15.57,128362.0,15.38,15.58,15.27,15.57,128362.0
2020-09-18 09:35:00,15.54,15.6,15.41,15.5,30732.0,15.54,15.6,15.41,15.5,30732.0
2020-09-18 09:40:00,15.5,15.51,15.41,15.51,14376.0,15.5,15.51,15.41,15.51,14376.0
2020-09-18 09:45:00,15.51,15.51,15.32,15.33,9673.0,15.51,15.51,15.32,15.33,9673.0
2020-09-18 09:50:00,15.33,15.42,15.33,15.42,53272.0,15.33,15.42,15.33,15.42,53272.0
2020-09-18 09:55:00,15.42,15.54,15.42,15.46,56051.0,15.42,15.54,15.42,15.46,56051.0
2020-09-18 10:00:00,15.47,15.61,15.47,15.59,18941.0,15.47,15.61,15.47,15.59,18941.0
2020-09-18 10:05:00,15.59,15.73,15.58,15.71,26592.0,15.59,15.73,15.58,15.71,26592.0
2020-09-18 10:10:00,15.7,15.74,15.67,15.74,11219.0,15.7,15.74,15.67,15.74,11219.0
2020-09-18 10:15:00,15.74,15.74,15.64,15.65,15828.0,15.74,15.74,15.64,15.65,15828.0
2020-09-18 10:20:00,15.66,15.73,15.65,15.67,23510.0,15.66,15.73,15.65,15.67,23510.0
2020-09-18 10:25:00,15.68,15.69,15.6,15.63,13389.0,15.68,15.69,15.6,15.63,13389.0
2020-09-18 10:30:00,15.64,15.64,15.55,15.63,16383.0,15.64,15.64,15.55,15.63,16383.0
2020-09-18 10:35:00,15.62,15.68,15.57,15.58,25295.0,15.62,15.68,15.57,15.58,25295.0
2020-09-18 10:40:00,15.59,15.64,15.58,15.63,7194.0,15.59,15.64,15.58,15.63,7194.0
2020-09-18 10:45:00,15.63,15.64,15.53,15.53,8699.0,15.63,15.64,15.53,15.53,8699.0
2020-09-18 10:50:00,15.54,15.54,15.48,15.49,11789.0,15.54,15.54,15.48,15.49,11789.0
2020-09-18 10:55:00,15.48,15.53,15.46,15.52,18579.0,15.48,15.53,15.46,15.52,18579.0
2020-09-18 11:00:00,15.52,15.53,15.51,15.53,13767.0,15.52,15.53,15.51,15.53,13767.0
2020-09-18 11:05:00,15.52,15.54,15.51,15.52,7388.0,15.52,15.54,15.51,15.52,7388.0
2020-09-18 11:10:00,15.52,15.55,15.48,15.48,8498.0,15.52,15.55,15.48,15.48,8498.0
2020-09-18 11:15:00,15.48,15.52,15.48,15.52,6898.0,15.48,15.52,15.48,15.52,6898.0
2020-09-18 11:20:00,15.52,15.55,15.49,15.5,11491.0,15.52,15.55,15.49,15.5,11491.0
2020-09-18 11:25:00,15.49,15.51,15.48,15.5,7015.0,15.49,15.51,15.48,15.5,7015.0
2020-09-18 11:30:00,15.49,15.49,15.43,15.43,7816.0,15.49,15.49,15.43,15.43,7816.0
2020-09-18 11:35:00,15.44,15.46,15.4,15.41,10656.0,15.44,15.46,15.4,15.41,10656.0
2020-09-18 11:40:00,15.42,15.43,15.38,15.38,9711.0,15.42,15.43,15.38,15.38,9711.0
2020-09-18 11:45:00,15.39,15.44,15.38,15.43,13849.0,15.39,15.44,15.38,15.43,13849.0
2020-09-18 11:50:00,15.43,15.44,15.39,15.41,8576.0,15.43,15.44,15.39,15.41,8576.0
2020-09-18 11:55:00,15.41,15.42,15.39,15.41,7722.0,15.41,15.42,15.39,15.41,7722.0
2020-09-18 12:00:00,15.41,15.43,15.38,15.38,13046.0,15.41,15.43,15.38,15.38,13046.0
2020-09-18 12:05:00,15.38,15.39,15.34,15.34,13597.0,15.38,15.39,15.34,15.34,13597.0
2020-09-18 12:10:00,15.34,15.41,15.34,15.38,12388.0,15.34,15.41,15.34,15.38,12388.0
2020-09-18 12:15:00,15.38,15.42,15.37,15.38,13557.0,15.38,15.42,15.37,15.38,13557.0
2020-09-18 12:20:00,15.39,15.39,15.33,15.35,11021.0,15.39,15.39,15.33,15.35,11021.0
2020-09-18 12:25:00,15.35,15.38,15.33,15.38,17721.0,15.35,15.38,15.33,15.38,17721.0
2020-09-18 12:30:00,15.37,15.37,15.31,15.33,10956.0,15.37,15.37,15.31,15.33,10956.0
2020-09-18 12:35:00,15.33,15.34,15.27,15.29,7676.0,15.33,15.34,15.27,15.29,7676.0
2020-09-18 12:40:00,15.29,15.3,15.25,15.26,4295.0,15.29,15.3,15.25,15.26,4295.0
2020-09-18 12:45:00,15.26,15.29,15.25,15.26,7736.0,15.26,15.29,15.25,15.26,7736.0
2020-09-18 12:50:00,15.24,15.27,15.22,15.24,9958.0,15.24,15.27,15.22,15.24,9958.0
2020-09-18 12:55:00,15.23,15.27,15.22,15.26,10764.0,15.23,15.27,15.22,15.26,10764.0
2020-09-18 13:00:00,15.26,15.29,15.24,15.27,8538.0,15.26,15.29,15.24,15.27,8538.0
2020-09-18 13:05:00,15.28,15.29,15.26,15.27,8670.0,15.28,15.29,15.26,15.27,8670.0
2020-09-18 13:10:00,15.26,15.28,15.25,15.28,8616.0,15.26,15.28,15.25,15.28,8616.0
2020-09-18 13:15:00,15.27,15.28,15.21,15.21,10244.0,15.27,15.28,15.21,15.21,10244.0
2020-09-18 13:20:00,15.21,15.22,15.19,15.2,11794.0,15.21,15.22,15.19,15.2,11794.0
2020-09-18 13:25:00,15.19,15.19,15.12,15.12,27240.0,15.19,15.19,15.12,15.12,27240.0
2020-09-18 13:30:00,15.12,15.2,15.09,15.2,46439.0,15.12,15.2,15.09,15.2,46439.0
2020-09-18 13:35:00,15.19,15.19,15.14,15.19,25484.0,15.19,15.19,15.14,15.19,25484.0
2020-09-18 13:40:00,15.19,15.23,15.19,15.23,14992.0,15.19,15.23,15.19,15.23,14992.0
2020-09-18 13:45:00,15.22,15.26,15.2,15.24,18207.0,15.22,15.26,15.2,15.24,18207.0
2020-09-18 13:50:00,15.24,15.26,15.23,15.26,9170.0,15.24,15.26,15.23,15.26,9170.0
2020-09-18 13:55:00,15.27,15.27,15.21,15.21,13734.0,15.27,15.27,15.21,15.21,13734.0
2020-09-18 14:00:00,15.21,15.23,15.2,15.21,11052.0,15.21,15.23,15.2,15.21,11052.0
2020-09-18 14:05:00,15.23,15.27,15.22,15.27,10646.0,15.23,15.27,15.22,15.27,10646.0
2020-09-18 14:10:00,15.27,15.29,15.26,15.29,10154.0,15.27,15.29,15.26,15.29,10154.0
2020-09-18 14:15:00,15.28,15.3,15.26,15.28,13431.0,15.28,15.3,15.26,15.28,13431.0
2020-09-18 14:20:00,15.28,15.32,15.27,15.3,6809.0,15.28,15.32,15.27,15.3,6809.0
2020-09-18 14:25:00,15.3,15.33,15.29,15.31,11390.0,15.3,15.33,15.29,15.31,11390.0
2020-09-18 14:30:00,15.3,15.33,15.29,15.32,18074.0,15.3,15.33,15.29,15.32,18074.0
2020-09-18 14:35:00,15.32,15.32,15.29,15.31,5596.0,15.32,15.32,15.29,15.31,5596.0
2020-09-18 14:40:00,15.31,15.33,15.28,15.29,13661.0,15.31,15.33,15.28,15.29,13661.0
2020-09-18 14:45:00,15.29,15.3,15.27,15.3,8923.0,15.29,15.3,15.27,15.3,8923.0
2020-09-18 14:50:00,15.3,15.31,15.27,15.3,7880.0,15.3,15.31,15.27,15.3,7880.0
2020-09-18 14:55:00,15.31,15.33,15.3,15.32,14029.0,15.31,15.33,15.3,15.32,14029.0
2020-09-18 15:00:00,15.33,15.34,15.31,15.34,8388.0,15.33,15.34,15.31,15.34,8388.0
2020-09-18 15:05:00,15.33,15.34,15.3,15.34,8864.0,15.33,15.34,15.3,15.34,8864.0
2020-09-18 15:10:00,15.35,15.37,15.32,15.32,16032.0,15.35,15.37,15.32,15.32,16032.0
2020-09-18 15:15:00,15.33,15.34,15.31,15.33,8210.0,15.33,15.34,15.31,15.33,8210.0
2020-09-18 15:20:00,15.33,15.33,15.3,15.33,12233.0,15.33,15.33,15.3,15.33,12233.0
2020-09-18 15:25:00,15.33,15.39,15.33,15.39,11532.0,15.33,15.39,15.33,15.39,11532.0
2020-09-18 15:30:00,15.39,15.43,15.37,15.4,28220.0,15.39,15.43,15.37,15.4,28220.0
2020-09-18 15:35:00,15.4,15.42,15.38,15.4,20870.0,15.4,15.42,15.38,15.4,20870.0
2020-09-18 15:40:00,15.4,15.4,15.34,15.35,25569.0,15.4,15.4,15.34,15.35,25569.0
2020-09-18 15:45:00,15.35,15.37,15.33,15.34,19921.0,15.35,15.37,15.33,15.34,19921.0
2020-09-18 15:50:00,15.32,15.33,15.26,15.31,94392.0,15.32,15.33,15.26,15.31,94392.0
2020-09-18 15:55:00,15.3,15.33,15.26,15.27,137996.0,15.3,15.33,15.26,15.27,137996.0
2020-09-21 09:30:00,14.92,14.96,14.62,14.87,53733.0,14.92,14.96,14.62,14.87,53733.0
2020-09-21 09:35:00,14.86,15.01,14.8,14.83,43444.0,14.86,15.01,14.8,14.83,43444.0
2020-09-21 09:40:00,14.81,14.88,14.78,14.87,31327.0,14.81,14.88,14.78,14.87,31327.0
2020-09-21 09:45:00,14.87,14.91,14.76,14.86,26794.0,14.87,14.91,14.76,14.86,26794.0
2020-09-21 09:50:00,14.85,14.85,14.75,14.78,56491.0,14.85,14.85,14.75,14.78,56491.0
2020-09-21 09:55:00,14.77,14.77,14.68,14.76,74826.0,14.77,14.77,14.68,14.76,74826.0
2020-09-21 10:00:00,14.75,14.82,14.72,14.77,84646.0,14.75,14.82,14.72,14.77,84646.0
2020-09-21 10:05:00,14.78,14.88,14.73,14.86,17476.0,14.78,14.88,14.73,14.86,17476.0
2020-09-21 10:10:00,14.86,14.9,14.83,14.84,21827.0,14.86,14.9,14.83,14.84,21827.0
2020-09-21 10:15:00,14.84,14.88,14.83,14.85,12831.0,14.84,14.88,14.83,14.85,12831.0
2020-09-21 10:20:00,14.85,14.86,14.78,14.86,27844.0,14.85,14.86,14.78,14.86,27844.0
2020-09-21 10:25:00,14.86,14.89,14.79,14.87,23998.0,14.86,14.89,14.79,14.87,23998.0
2020-09-21 10:30:00,14.88,14.93,14.82,14.84,28475.0,14.88,14.93,14.82,14.84,28475.0
2020-09-21 10:35:00,14.84,14.84,14.73,14.75,26321.0,14.84,14.84,14.73,14.75,26321.0
2020-09-21 10:40:00,14.74,14.79,14.7,14.72,26684.0,14.74,14.79,14.7,14.72,26684.0
2020-09-21 10:45:00,14.73,14.78,14.7,14.76,41497.0,14.73,14.78,14.7,14.76,41497.0
2020-09-21 10:50:00,14.77,14.79,14.74,14.78,11638.0,14.77,14.79,14.74,14.78,11638.0
2020-09-21 10:55:00,14.77,14.8,14.73,14.75,19979.0,14.77,14.8,14.73,14.75,19979.0
2020-09-21 11:00:00,14.76,14.85,14.74,14.82,19595.0,14.76,14.85,14.74,14.82,19595.0
2020-09-21 11:05:00,14.81,14.83,14.79,14.82,7406.0,14.81,14.83,14.79,14.82,7406.0
2020-09-21 11:10:00,14.82,14.82,14.71,14.75,17363.0,14.82,14.82,14.71,14.75,17363.0
2020-09-21 11:15:00,14.74,14.79,14.73,14.75,17832.0,14.74,14.79,14.73,14.75,17832.0
2020-09-21 11:20:00,14.75,14.78,14.71,14.76,7527.0,14.75,14.78,14.71,14.76,7527.0
2020-09-21 11:25:00,14.76,14.83,14.76,14.82,9083.0,14.76,14.83,14.76,14.82,9083.0
2020-09-21 11:30:00,14.81,14.88,14.81,14.88,10695.0,14.81,14.88,14.81,14.88,10695.0
2020-09-21 11:35:00,14.86,14.89,14.83,14.89,10504.0,14.86,14.89,14.83,14.89,10504.0
2020-09-21 11:40:00,14.88,14.91,14.86,14.86,6507.0,14.88,14.91,14.86,14.86,6507.0
2020-09-21 11:45:00,14.87,14.91,14.86,14.9,8389.0,14.87,14.91,14.86,14.9,8389.0
2020-09-21 11:50:00,14.91,14.93,14.9,14.91,12602.0,14.91,14.93,14.9,14.91,12602.0
2020-09-21 11:55:00,14.9,14.95,14.9,14.91,16271.0,14.9,14.95,14.9,14.91,16271.0
2020-09-21 12:00:00,14.9,14.9,14.86,14.9,11608.0,14.9,14.9,14.86,14.9,11608.0
2020-09-21 12:05:00,14.9,14.91,14.88,14.9,10031.0,14.9,14.91,14.88,14.9,10031.0
2020-09-21 12:10:00,14.89,14.89,14.84,14.85,16418.0,14.89,14.89,14.84,14.85,16418.0
2020-09-21 12:15:00,14.86,14.86,14.81,14.86,20667.0,14.86,14.86,14.81,14.86,20667.0
2020-09-21 12:20:00,14.87,14.87,14.8,14.8,5749.0,14.87,14.87,14.8,14.8,5749.0
2020-09-21 12:25:00,14.79,14.81,14.72,14.74,8915.0,14.79,14.81,14.72,14.74,8915.0
2020-09-21 12:30:00,14.74,14.76,14.72,14.76,9924.0,14.74,14.76,14.72,14.76,9924.0
2020-09-21 12:35:00,14.76,14.82,14.75,14.82,6714.0,14.76,14.82,14.75,14.82,6714.0
2020-09-21 12:40:00,14.83,14.86,14.81,14.82,8592.0,14.83,14.86,14.81,14.82,8592.0
2020-09-21 12:45:00,14.81,14.82,14.76,14.78,4210.0,14.81,14.82,14.76,14.78,4210.0
2020-09-21 12:50:00,14.77,14.77,14.74,14.76,6645.0,14.77,14.77,14.74,14.76,6645.0
2020-09-21 12:55:00,14.76,14.77,14.73,14.76,7211.0,14.76,14.77,14.73,14.76,7211.0
2020-09-21 13:00:00,14.77,14.77,14.71,14.73,6203.0,14.77,14.77,14.71,14.73,6203.0
2020-09-21 13:05:00,14.73,14.76,14.72,14.74,8352.0,14.73,14.76,14.72,14.74,8352.0
2020-09-21 13:10:00,14.75,14.78,14.74,14.76,4696.0,14.75,14.78,14.74,14.76,4696.0
2020-09-21 13:15:00,14.76,14.78,14.74,14.75,6385.0,14.76,14.78,14.74,14.75,6385.0
2020-09-21 13:20:00,14.75,14.82,14.74,14.82,12812.0,14.75,14.82,14.74,14.82,12812.0
2020-09-21 13:25:00,14.81,14.81,14.78,14.78,3922.0,14.81,14.81,14.78,14.78,3922.0
2020-09-21 13:30:00,14.78,14.81,14.77,14.77,11999.0,14.78,14.81,14.77,14.77,11999.0
2020-09-21 13:35:00,14.77,14.77,14.73,14.74,4819.0,14.77,14.77,14.73,14.74,4819.0
2020-09-21 13:40:00,14.73,14.73,14.71,14.73,6942.0,14.73,14.73,14.71,14.73,6942.0
2020-09-21 13:45:00,14.73,14.75,14.72,14.75,7349.0,14.73,14.75,14.72,14.75,7349.0
2020-09-21 13:50:00,14.74,14.75,14.7,14.73,9134.0,14.74,14.75,14.7,14.73,9134.0
2020-09-21 13:55:00,14.72,14.73,14.71,14.73,2293.0,14.72,14.73,14.71,14.73,2293.0
2020-09-21 14:00:00,14.72,14.77,14.72,14.75,12482.0,14.72,14.77,14.72,14.75,12482.0
2020-09-21 14:05:00,14.74,14.75,14.71,14.71,7093.0,14.74,14.75,14.71,14.71,7093.0
2020-09-21 14:10:00,14.73,14.75,14.69,14.73,22458.0,14.73,14.75,14.69,14.73,22458.0
2020-09-21 14:15:00,14.73,14.74,14.7,14.72,9293.0,14.73,14.74,14.7,14.72,9293.0
2020-09-21 14:20:00,14.73,14.75,14.71,14.74,6819.0,14.73,14.75,14.71,14.74,6819.0
2020-09-21 14:25:00,14.74,14.75,14.73,14.73,7921.0,14.74,14.75,14.73,14.73,7921.0
2020-09-21 14:30:00,14.73,14.75,14.71,14.73,11306.0,14.73,14.75,14.71,14.73,11306.0
2020-09-21 14:35:00,14.73,14.76,14.73,14.74,5422.0,14.73,14.76,14.73,14.74,5422.0
2020-09-21 14:40:00,14.74,14.74,14.7,14.71,10881.0,14.74,14.74,14.7,14.71,10881.0
2020-09-21 14:45:00,14.71,14.72,14.68,14.7,6468.0,14.71,14.72,14.68,14.7,6468.0
2020-09-21 14:50:00,14.7,14.73,14.7,14.73,11149.0,14.7,14.73,14.7,14.73,11149.0
2020-09-21 14:55:00,14.72,14.75,14.72,14.73,12380.0,14.72,14.75,14.72,14.73,12380.0
2020-09-21 15:00:00,14.72,14.78,14.72,14.78,13150.0,14.72,14.78,14.72,14.78,13150.0
2020-09-21 15:05:00,14.79,14.83,14.78,14.83,31957.0,14.79,14.83,14.78,14.83,31957.0
2020-09-21 15:10:00,14.83,14.84,14.8,14.81,21280.0,14.83,14.84,14.8,14.81,21280.0
2020-09-21 15:15:00,14.81,14.82,14.75,14.76,19193.0,14.81,14.82,14.75,14.76,19193.0
2020-09-21 15:20:00,14.76,14.78,14.72,14.78,16630.0,14.76,14.78,14.72,14.78,16630.0
2020-09-21 15:25:00,14.79,14.79,14.75,14.75,9565.0,14.79,14.79,14.75,14.75,9565.0
2020-09-21 15:30:00,14.75,14.75,14.69,14.7,19839.0,14.75,14.75,14.69,14.7,19839.0
2020-09-21 15:35:00,14.69,14.71,14.64,14.65,25610.0,14.69,14.71,14.64,14.65,25610.0
2020-09-21 15:40:00,14.65,14.65,14.62,14.65,26633.0,14.65,14.65,14.62,14.65,26633.0
2020-09-21 15:45:00,14.65,14.67,14.63,14.65,44915.0,14.65,14.67,14.63,14.65,44915.0
2020-09-21 15:50:00,14.65,14.68,14.65,14.67,38100.0,14.65,14.68,14.65,14.67,38100.0
2020-09-21 15:55:00,14.67,14.7,14.65,14.69,78024.0,14.67,14.7,14.65,14.69,78024.0
2020-09-22 09:30:00,14.72,14.94,14.6,14.88,41446.0,14.72,14.94,14.6,14.88,41446.0
2020-09-22 09:35:00,14.88,14.99,14.78,14.78,38707.0,14.88,14.99,14.78,14.78,38707.0
2020-09-22 09:40:00,14.76,14.94,14.75,14.9,113813.0,14.76,14.94,14.75,14.9,113813.0
2020-09-22 09:45:00,14.91,14.92,14.78,14.79,63386.0,14.91,14.92,14.78,14.79,63386.0
2020-09-22 09:50:00,14.78,14.9,14.78,14.86,36282.0,14.78,14.9,14.78,14.86,36282.0
2020-09-22 09:55:00,14.85,14.91,14.75,14.75,19329.0,14.85,14.91,14.75,14.75,19329.0
2020-09-22 10:00:00,14.74,14.81,14.65,14.81,22077.0,14.74,14.81,14.65,14.81,22077.0
2020-09-22 10:05:00,14.8,14.85,14.76,14.83,12268.0,14.8,14.85,14.76,14.83,12268.0
2020-09-22 10:10:00,14.83,14.92,14.83,14.88,20943.0,14.83,14.92,14.83,14.88,20943.0
2020-09-22 10:15:00,14.89,15.0,14.88,15.0,24345.0,14.89,15.0,14.88,15.0,24345.0
2020-09-22 10:20:00,15.0,15.06,14.99,15.05,20994.0,15.0,15.06,14.99,15.05,20994.0
2020-09-22 10:25:00,15.06,15.06,14.94,15.02,23194.0,15.06,15.06,14.94,15.02,23194.0
2020-09-22 10:30:00,15.03,15.04,14.97,14.97,23625.0,15.03,15.04,14.97,14.97,23625.0
2020-09-22 10:35:00,14.96,15.04,14.95,15.0,14756.0,14.96,15.04,14.95,15.0,14756.0
2020-09-22 10:40:00,15.01,15.01,14.9,14.9,16878.0,15.01,15.01,14.9,14.9,16878.0
2020-09-22 10:45:00,14.88,14.89,14.83,14.84,5501.0,14.88,14.89,14.83,14.84,5501.0
2020-09-22 10:50:00,14.81,14.88,14.81,14.85,15761.0,14.81,14.88,14.81,14.85,15761.0
2020-09-22 10:55:00,14.84,14.85,14.71,14.71,11940.0,14.84,14.85,14.71,14.71,11940.0
2020-09-22 11:00:00,14.72,14.74,14.66,14.69,19160.0,14.72,14.74,14.66,14.69,19160.0
2020-09-22 11:05:00,14.69,14.73,14.68,14.7,16647.0,14.69,14.73,14.68,14.7,16647.0
2020-09-22 11:10:00,14.7,14.73,14.62,14.65,34043.0,14.7,14.73,14.62,14.65,34043.0
2020-09-22 11:15:00,14.64,14.68,14.62,14.64,9380.0,14.64,14.68,14.62,14.64,9380.0
2020-09-22 11:20:00,14.64,14.68,14.62,14.67,9036.0,14.64,14.68,14.62,14.67,9036.0
2020-09-22 11:25:00,14.67,14.67,14.61,14.61,10510.0,14.67,14.67,14.61,14.61,10510.0
2020-09-22 11:30:00,14.61,14.62,14.57,14.58,16797.0,14.61,14.62,14.57,14.58,16797.0
2020-09-22 11:35:00,14.57,14.59,14.56,14.56,11818.0,14.57,14.59,14.56,14.56,11818.0
2020-09-22 11:40:00,14.57,14.61,14.56,14.57,10879.0,14.57,14.61,14.56,14.57,10879.0
2020-09-22 11:45:00,14.58,14.61,14.57,14.57,8101.0,14.58,14.61,14.57,14.57,8101.0
2020-09-22 11:50:00,14.57,14.68,14.57,14.68,17314.0,14.57,14.68,14.57,14.68,17314.0
2020-09-22 11:55:00,14.68,14.74,14.67,14.73,38567.0,14.68,14.74,14.67,14.73,38567.0
2020-09-22 12:00:00,14.73,14.73,14.68,14.69,10926.0,14.73,14.73,14.68,14.69,10926.0
2020-09-22 12:05:00,14.7,14.71,14.65,14.66,6188.0,14.7,14.71,14.65,14.66,6188.0
2020-09-22 12:10:00,14.66,14.69,14.65,14.68,3152.0,14.66,14.69,14.65,14.68,3152.0
2020-09-22 12:15:00,14.67,14.7,14.66,14.7,4608.0,14.67,14.7,14.66,14.7,4608.0
2020-09-22 12:20:00,14.7,14.75,14.69,14.73,10645.0,14.7,14.75,14.69,14.73,10645.0
2020-09-22 12:25:00,14.74,14.75,14.71,14.74,4184.0,14.74,14.75,14.71,14.74,4184.0
2020-09-22 12:30:00,14.75,14.75,14.72,14.72,7802.0,14.75,14.75,14.72,14.72,7802.0
2020-09-22 12:35:00,14.71,14.74,14.7,14.74,5072.0,14.71,14.74,14.7,14.74,5072.0
2020-09-22 12:40:00,14.74,14.78,14.74,14.77,4400.0,14.74,14.78,14.74,14.77,4400.0
2020-09-22 12:45:00,14.78,14.78,14.74,14.75,4084.0,14.78,14.78,14.74,14.75,4084.0
2020-09-22 12:50:00,14.75,14.77,14.73,14.77,6905.0,14.75,14.77,14.73,14.77,6905.0
2020-09-22 12:55:00,14.76,14.79,14.76,14.77,5617.0,14.76,14.79,14.76,14.77,5617.0
2020-09-22 13:00:00,14.77,14.78,14.75,14.75,4399.0,14.77,14.78,14.75,14.75,4399.0
2020-09-22 13:05:00,14.75,14.77,14.71,14.77,7111.0,14.75,14.77,14.71,14.77,7111.0
2020-09-22 13:10:00,14.77,14.79,14.75,14.76,5992.0,14.77,14.79,14.75,14.76,5992.0
2020-09-22 13:15:00,14.77,14.77,14.74,14.77,5760.0,14.77,14.77,14.74,14.77,5760.0
2020-09-22 13:20:00,14.77,14.77,14.73,14.74,6357.0,14.77,14.77,14.73,14.74,6357.0
2020-09-22 13:25:00,14.74,14.75,14.72,14.73,6478.0,14.74,14.75,14.72,14.73,6478.0
2020-09-22 13:30:00,14.72,14.74,14.7,14.71,9526.0,14.72,14.74,14.7,14.71,9526.0
2020-09-22 13:35:00,14.71,14.71,14.69,14.69,4815.0,14.71,14.71,14.69,14.69,4815.0
2020-09-22 13:40:00,14.69,14.7,14.67,14.68,6082.0,14.69,14.7,14.67,14.68,6082.0
2020-09-22 13:45:00,14.69,14.71,14.67,14.71,7131.0,14.69,14.71,14.67,14.71,7131.0
2020-09-22 13:50:00,14.71,14.72,14.71,14.71,4217.0,14.71,14.72,14.71,14.71,4217.0
2020-09-22 13:55:00,14.71,14.73,14.7,14.72,4633.0,14.71,14.73,14.7,14.72,4633.0
2020-09-22 14:00:00,14.73,14.75,14.72,14.75,15286.0,14.73,14.75,14.72,14.75,15286.0
2020-09-22 14:05:00,14.75,14.75,14.72,14.73,4915.0,14.75,14.75,14.72,14.73,4915.0
2020-09-22 14:10:00,14.74,14.74,14.7,14.71,10696.0,14.74,14.74,14.7,14.71,10696.0
2020-09-22 14:15:00,14.71,14.74,14.7,14.71,12310.0,14.71,14.74,14.7,14.71,12310.0
2020-09-22 14:20:00,14.7,14.7,14.66,14.69,6911.0,14.7,14.7,14.66,14.69,6911.0
2020-09-22 14:25:00,14.69,14.7,14.68,14.69,6937.0,14.69,14.7,14.68,14.69,6937.0
2020-09-22 14:30:00,14.7,14.73,14.69,14.71,12465.0,14.7,14.73,14.69,14.71,12465.0
2020-09-22 14:35:00,14.71,14.75,14.7,14.72,9669.0,14.71,14.75,14.7,14.72,9669.0
2020-09-22 14:40:00,14.73,14.74,14.7,14.71,4969.0,14.73,14.74,14.7,14.71,4969.0
2020-09-22 14:45:00,14.71,14.72,14.69,14.72,10550.0,14.71,14.72,14.69,14.72,10550.0
2020-09-22 14:50:00,14.71,14.72,14.69,14.7,6281.0,14.71,14.72,14.69,14.7,6281.0
2020-09-22 14:55:00,14.7,14.73,14.69,14.71,15846.0,14.7,14.73,14.69,14.71,15846.0
2020-09-22 15:00:00,14.7,14.71,14.66,14.67,10801.0,14.7,14.71,14.66,14.67,10801.0
2020-09-22 15:05:00,14.67,14.68,14.65,14.66,11487.0,14.67,14.68,14.65,14.66,11487.0
2020-09-22 15:10:00,14.65,14.66,14.62,14.62,7293.0,14.65,14.66,14.62,14.62,7293.0
2020-09-22 15:15:00,14.63,14.64,14.61,14.64,10266.0,14.63,14.64,14.61,14.64,10266.0
2020-09-22 15:20:00,14.63,14.65,14.62,14.63,21516.0,14.63,14.65,14.62,14.63,21516.0
2020-09-22 15:25:00,14.63,14.66,14.63,14.65,14367.0,14.63,14.66,14.63,14.65,14367.0
2020-09-22 15:30:00,14.66,14.67,14.63,14.64,16443.0,14.66,14.67,14.63,14.64,16443.0
2020-09-22 15:35:00,14.64,14.67,14.63,14.63,17482.0,14.64,14.67,14.63,14.63,17482.0
2020-09-22 15:40:00,14.64,14.66,14.63,14.64,18859.0,14.64,14.66,14.63,14.64,18859.0
2020-09-22 15:45:00,14.65,14.67,14.63,14.64,43390.0,14.65,14.67,14.63,14.64,43390.0
2020-09-22 15:50:00,14.63,14.63,14.59,14.61,47790.0,14.63,14.63,14.59,14.61,47790.0
2020-09-22 15:55:00,14.61,14.64,14.6,14.62,86278.0,14.61,14.64,14.6,14.62,86278.0
2020-09-23 09:30:00,14.86,15.07,14.65,15.06,27453.0,14.86,15.07,14.65,15.06,27453.0
2020-09-23 09:35:00,15.06,15.08,14.92,15.05,76204.0,15.06,15.08,14.92,15.05,76204.0
2020-09-23 09:40:00,15.05,15.09,14.98,15.03,94121.0,15.05,15.09,14.98,15.03,94121.0
2020-09-23 09:45:00,15.04,15.07,14.96,14.99,40651.0,15.04,15.07,14.96,14.99,40651.0
2020-09-23 09:50:00,14.99,15.0,14.92,14.94,14785.0,14.99,15.0,14.92,14.94,14785.0
2020-09-23 09:55:00,14.95,14.95,14.87,14.87,4918.0,14.95,14.95,14.87,14.87,4918.0
2020-09-23 10:00:00,14.87,14.87,14.81,14.83,9932.0,14.87,14.87,14.81,14.83,9932.0
2020-09-23 10:05:00,14.83,14.83,14.75,14.76,15894.0,14.83,14.83,14.75,14.76,15894.0
2020-09-23 10:10:00,14.77,14.79,14.74,14.75,11934.0,14.77,14.79,14.74,14.75,11934.0
2020-09-23 10:15:00,14.74,14.74,14.64,14.67,13528.0,14.74,14.74,14.64,14.67,13528.0
2020-09-23 10:20:00,14.68,14.72,14.67,14.71,11976.0,14.68,14.72,14.67,14.71,11976.0
2020-09-23 10:25:00,14.7,14.75,14.67,14.67,10034.0,14.7,14.75,14.67,14.67,10034.0
2020-09-23 10:30:00,14.67,14.69,14.63,14.64,11623.0,14.67,14.69,14.63,14.64,11623.0
2020-09-23 10:35:00,14.64,14.67,14.62,14.66,16049.0,14.64,14.67,14.62,14.66,16049.0
2020-09-23 10:40:00,14.66,14.74,14.66,14.71,10520.0,14.66,14.74,14.66,14.71,10520.0
2020-09-23 10:45:00,14.69,14.72,14.68,14.71,6950.0,14.69,14.72,14.68,14.71,6950.0
2020-09-23 10:50:00,14.71,14.74,14.68,14.74,14116.0,14.71,14.74,14.68,14.74,14116.0
2020-09-23 10:55:00,14.74,14.78,14.68,14.68,9691.0,14.74,14.78,14.68,14.68,9691.0
2020-09-23 11:00:00,14.67,14.73,14.66,14.69,16462.0,14.67,14.73,14.66,14.69,16462.0
2020-09-23 11:05:00,14.69,14.7,14.66,14.68,6227.0,14.69,14.7,14.66,14.68,6227.0
2020-09-23 11:10:00,14.68,14.7,14.62,14.65,15122.0,14.68,14.7,14.62,14.65,15122.0
2020-09-23 11:15:00,14.65,14.68,14.65,14.67,5717.0,14.65,14.68,14.65,14.67,5717.0
2020-09-23 11:20:00,14.67,14.69,14.65,14.69,3507.0,14.67,14.69,14.65,14.69,3507.0
2020-09-23 11:25:00,14.69,14.7,14.66,14.69,8454.0,14.69,14.7,14.66,14.69,8454.0
2020-09-23 11:30:00,14.69,14.7,14.66,14.69,5887.0,14.69,14.7,14.66,14.69,5887.0
2020-09-23 11:35:00,14.69,14.75,14.68,14.75,4040.0,14.69,14.75,14.68,14.75,4040.0
2020-09-23 11:40:00,14.75,14.79,14.74,14.76,6747.0,14.75,14.79,14.74,14.76,6747.0
2020-09-23 11:45:00,14.76,14.76,14.71,14.71,11445.0,14.76,14.76,14.71,14.71,11445.0
2020-09-23 11:50:00,14.7,14.7,14.65,14.68,8590.0,14.7,14.7,14.65,14.68,8590.0
2020-09-23 11:55:00,14.69,14.69,14.66,14.68,7056.0,14.69,14.69,14.66,14.68,7056.0
2020-09-23 12:00:00,14.67,14.68,14.65,14.67,5204.0,14.67,14.68,14.65,14.67,5204.0
2020-09-23 12:05:00,14.67,14.7,14.67,14.7,4619.0,14.67,14.7,14.67,14.7,4619.0
2020-09-23 12:10:00,14.71,14.71,14.68,14.7,4200.0,14.71,14.71,14.68,14.7,4200.0
2020-09-23 12:15:00,14.7,14.71,14.68,14.68,10153.0,14.7,14.71,14.68,14.68,10153.0
2020-09-23 12:20:00,14.68,14.68,14.63,14.65,8323.0,14.68,14.68,14.63,14.65,8323.0
2020-09-23 12:25:00,14.65,14.67,14.65,14.66,3926.0,14.65,14.67,14.65,14.66,3926.0
2020-09-23 12:30:00,14.67,14.69,14.66,14.66,5501.0,14.67,14.69,14.66,14.66,5501.0
2020-09-23 12:35:00,14.66,14.68,14.66,14.66,3015.0,14.66,14.68,14.66,14.66,3015.0
2020-09-23 12:40:00,14.67,14.7,14.67,14.68,5959.0,14.67,14.7,14.67,14.68,5959.0
2020-09-23 12:45:00,14.68,14.71,14.66,14.71,6704.0,14.68,14.71,14.66,14.71,6704.0
2020-09-23 12:50:00,14.71,14.73,14.7,14.7,4897.0,14.71,14.73,14.7,14.7,4897.0
2020-09-23 12:55:00,14.71,14.77,14.7,14.77,8988.0,14.71,14.77,14.7,14.77,8988.0
2020-09-23 13:00:00,14.77,14.78,14.72,14.76,13143.0,14.77,14.78,14.72,14.76,13143.0
2020-09-23 13:05:00,14.75,14.8,14.75,14.79,10985.0,14.75,14.8,14.75,14.79,10985.0
2020-09-23 13:10:00,14.79,14.85,14.79,14.85,8393.0,14.79,14.85,14.79,14.85,8393.0
2020-09-23 13:15:00,14.85,14.89,14.84,14.87,19563.0,14.85,14.89,14.84,14.87,19563.0
2020-09-23 13:20:00,14.88,14.91,14.87,14.9,20442.0,14.88,14.91,14.87,14.9,20442.0
2020-09-23 13:25:00,14.89,14.9,14.85,14.86,9567.0,14.89,14.9,14.85,14.86,9567.0
2020-09-23 13:30:00,14.86,14.86,14.83,14.85,12578.0,14.86,14.86,14.83,14.85,12578.0
2020-09-23 13:35:00,14.85,14.9,14.85,14.89,8532.0,14.85,14.9,14.85,14.89,8532.0
2020-09-23 13:40:00,14.89,14.89,14.83,14.84,17061.0,14.89,14.89,14.83,14.84,17061.0
2020-09-23 13:45:00,14.84,14.84,14.79,14.79,8548.0,14.84,14.84,14.79,14.79,8548.0
2020-09-23 13:50:00,14.79,14.82,14.78,14.82,6630.0,14.79,14.82,14.78,14.82,6630.0
2020-09-23 13:55:00,14.82,14.82,14.79,14.81,11471.0,14.82,14.82,14.79,14.81,11471.0
2020-09-23 14:00:00,14.81,14.81,14.74,14.79,12581.0,14.81,14.81,14.74,14.79,12581.0
2020-09-23 14:05:00,14.79,14.81,14.75,14.78,9632.0,14.79,14.81,14.75,14.78,9632.0
2020-09-23 14:10:00,14.78,14.79,14.74,14.79,12365.0,14.78,14.79,14.74,14.79,12365.0
2020-09-23 14:15:00,14.78,14.79,14.7,14.71,25867.0,14.78,14.79,14.7,14.71,25867.0
2020-09-23 14:20:00,14.71,14.72,14.65,14.66,7700.0,14.71,14.72,14.65,14.66,7700.0
2020-09-23 14:25:00,14.65,14.68,14.64,14.65,8688.0,14.65,14.68,14.64,14.65,8688.0
2020-09-23 14:30:00,14.64,14.65,14.61,14.63,16116.0,14.64,14.65,14.61,14.63,16116.0
2020-09-23 14:35:00,14.62,14.63,14.59,14.63,9028.0,14.62,14.63,14.59,14.63,9028.0
2020-09-23 14:40:00,14.62,14.63,14.57,14.59,10904.0,14.62,14.63,14.57,14.59,10904.0
2020-09-23 14:45:00,14.6,14.61,14.57,14.6,6909.0,14.6,14.61,14.57,14.6,6909.0
2020-09-23 14:50:00,14.61,14.64,14.58,14.59,14624.0,14.61,14.64,14.58,14.59,14624.0
2020-09-23 14:55:00,14.59,14.62,14.57,14.62,14466.0,14.59,14.62,14.57,14.62,14466.0
2020-09-23 15:00:00,14.63,14.64,14.56,14.57,15594.0,14.63,14.64,14.56,14.57,15594.0
2020-09-23 15:05:00,14.57,14.58,14.54,14.57,17513.0,14.57,14.58,14.54,14.57,17513.0
2020-09-23 15:10:00,14.56,14.6,14.55,14.59,25775.0,14.56,14.6,14.55,14.59,25775.0
2020-09-23 15:15:00,14.58,14.61,14.54,14.61,16640.0,14.58,14.61,14.54,14.61,16640.0
2020-09-23 15:20:00,14.62,14.64,14.6,14.62,17178.0,14.62,14.64,14.6,14.62,17178.0
2020-09-23 15:25:00,14.62,14.69,14.6,14.69,16896.0,14.62,14.69,14.6,14.69,16896.0
2020-09-23 15:30:00,14.68,14.7,14.64,14.65,30021.0,14.68,14.7,14.64,14.65,30021.0
2020-09-23 15:35:00,14.64,14.65,14.6,14.65,28308.0,14.64,14.65,14.6,14.65,28308.0
2020-09-23 15:40:00,14.65,14.66,14.62,14.63,18841.0,14.65,14.66,14.62,14.63,18841.0
2020-09-23 15:45:00,14.63,14.64,14.58,14.59,35157.0,14.63,14.64,14.58,14.59,35157.0
2020-09-23 15:50:00,14.59,14.6,14.56,14.58,58322.0,14.59,14.6,14.56,14.58,58322.0
2020-09-23 15:55:00,14.58,14.59,14.56,14.58,129770.0,14.58,14.59,14.56,14.58,129770.0
2020-09-24 09:30:00,14.49,14.49,14.32,14.36,21782.0,14.49,14.49,14.32,14.36,21782.0
2020-09-24 09:35:00,14.35,14.4,14.29,14.31,23058.0,14.35,14.4,14.29,14.31,23058.0
2020-09-24 09:40:00,14.33,14.47,14.33,14.44,48166.0,14.33,14.47,14.33,14.44,48166.0
2020-09-24 09:45:00,14.44,14.62,14.43,14.62,26051.0,14.44,14.62,14.43,14.62,26051.0
2020-09-24 09:50:00,14.63,14.71,14.63,14.67,20392.0,14.63,14.71,14.63,14.67,20392.0
2020-09-24 09:55:00,14.69,14.69,14.54,14.58,28856.0,14.69,14.69,14.54,14.58,28856.0
2020-09-24 10:00:00,14.59,14.7,14.58,14.68,22949.0,14.59,14.7,14.58,14.68,22949.0
2020-09-24 10:05:00,14.68,14.8,14.68,14.79,35500.0,14.68,14.8,14.68,14.79,35500.0
2020-09-24 10:10:00,14.78,14.8,14.73,14.8,19136.0,14.78,14.8,14.73,14.8,19136.0
2020-09-24 10:15:00,14.8,14.94,14.8,14.89,43932.0,14.8,14.94,14.8,14.89,43932.0
2020-09-24 10:20:00,14.88,14.89,14.8,14.8,23491.0,14.88,14.89,14.8,14.8,23491.0
2020-09-24 10:25:00,14.81,14.83,14.71,14.75,22530.0,14.81,14.83,14.71,14.75,22530.0
2020-09-24 10:30:00,14.75,14.75,14.68,14.74,20107.0,14.75,14.75,14.68,14.74,20107.0
2020-09-24 10:35:00,14.74,14.74,14.62,14.62,17097.0,14.74,14.74,14.62,14.62,17097.0
2020-09-24 10:40:00,14.62,14.64,14.53,14.55,18828.0,14.62,14.64,14.53,14.55,18828.0
2020-09-24 10:45:00,14.55,14.65,14.5,14.52,18534.0,14.55,14.65,14.5,14.52,18534.0
2020-09-24 10:50:00,14.51,14.55,14.47,14.5,16498.0,14.51,14.55,14.47,14.5,16498.0
2020-09-24 10:55:00,14.5,14.56,14.48,14.55,12130.0,14.5,14.56,14.48,14.55,12130.0
2020-09-24 11:00:00,14.55,14.55,14.49,14.5,7614.0,14.55,14.55,14.49,14.5,7614.0
2020-09-24 11:05:00,14.5,14.52,14.46,14.52,15775.0,14.5,14.52,14.46,14.52,15775.0
2020-09-24 11:10:00,14.52,14.52,14.46,14.5,15356.0,14.52,14.52,14.46,14.5,15356.0
2020-09-24 11:15:00,14.5,14.5,14.47,14.48,8681.0,14.5,14.5,14.47,14.48,8681.0
2020-09-24 11:20:00,14.47,14.53,14.46,14.5,14604.0,14.47,14.53,14.46,14.5,14604.0
2020-09-24 11:25:00,14.5,14.51,14.47,14.51,14033.0,14.5,14.51,14.47,14.51,14033.0
2020-09-24 11:30:00,14.51,14.58,14.5,14.56,20645.0,14.51,14.58,14.5,14.56,20645.0
2020-09-24 11:35:00,14.56,14.6,14.54,14.59,9686.0,14.56,14.6,14.54,14.59,9686.0
2020-09-24 11:40:00,14.6,14.67,14.6,14.63,22953.0,14.6,14.67,14.6,14.63,22953.0
2020-09-24 11:45:00,14.64,14.66,14.61,14.63,12513.0,14.64,14.66,14.61,14.63,12513.0
2020-09-24 11:50:00,14.64,14.67,14.63,14.64,10797.0,14.64,14.67,14.63,14.64,10797.0
2020-09-24 11:55:00,14.64,14.7,14.64,14.68,16846.0,14.64,14.7,14.64,14.68,16846.0
2020-09-24 12:00:00,14.68,14.71,14.67,14.68,19747.0,14.68,14.71,14.67,14.68,19747.0
2020-09-24 12:05:00,14.68,14.7,14.67,14.69,18025.0,14.68,14.7,14.67,14.69,18025.0
2020-09-24 12:10:00,14.68,14.72,14.66,14.71,9029.0,14.68,14.72,14.66,14.71,9029.0
2020-09-24 12:15:00,14.72,14.75,14.69,14.71,12788.0,14.72,14.75,14.69,14.71,12788.0
2020-09-24 12:20:00,14.71,14.73,14.68,14.68,6022.0,14.71,14.73,14.68,14.68,6022.0
2020-09-24 12:25:00,14.68,14.7,14.68,14.68,4778.0,14.68,14.7,14.68,14.68,4778.0
2020-09-24 12:30:00,14.68,14.68,14.63,14.64,9333.0,14.68,14.68,14.63,14.64,9333.0
2020-09-24 12:35:00,14.64,14.65,14.58,14.59,13292.0,14.64,14.65,14.58,14.59,13292.0
2020-09-24 12:40:00,14.58,14.59,14.54,14.57,18244.0,14.58,14.59,14.54,14.57,18244.0
2020-09-24 12:45:00,14.58,14.61,14.55,14.6,6625.0,14.58,14.61,14.55,14.6,6625.0
2020-09-24 12:50:00,14.6,14.63,14.6,14.63,4928.0,14.6,14.63,14.6,14.63,4928.0
2020-09-24 12:55:00,14.63,14.68,14.62,14.67,28633.0,14.63,14.68,14.62,14.67,28633.0
2020-09-24 13:00:00,14.68,14.72,14.67,14.72,8329.0,14.68,14.72,14.67,14.72,8329.0
2020-09-24 13:05:00,14.71,14.75,14.69,14.75,12000.0,14.71,14.75,14.69,14.75,12000.0
2020-09-24 13:10:00,14.75,14.78,14.74,14.77,15735.0,14.75,14.78,14.74,14.77,15735.0
2020-09-24 13:15:00,14.77,14.8,14.76,14.77,19021.0,14.77,14.8,14.76,14.77,19021.0
2020-09-24 13:20:00,14.77,14.83,14.76,14.81,12654.0,14.77,14.83,14.76,14.81,12654.0
2020-09-24 13:25:00,14.81,14.87,14.8,14.86,10640.0,14.81,14.87,14.8,14.86,10640.0
2020-09-24 13:30:00,14.86,14.89,14.82,14.82,20500.0,14.86,14.89,14.82,14.82,20500.0
2020-09-24 13:35:00,14.81,14.82,14.8,14.8,17829.0,14.81,14.82,14.8,14.8,17829.0
2020-09-24 13:40:00,14.79,14.84,14.78,14.81,12580.0,14.79,14.84,14.78,14.81,12580.0
2020-09-24 13:45:00,14.82,14.85,14.81,14.82,5308.0,14.82,14.85,14.81,14.82,5308.0
2020-09-24 13:50:00,14.8,14.83,14.8,14.83,6590.0,14.8,14.83,14.8,14.83,6590.0
2020-09-24 13:55:00,14.82,14.82,14.71,14.73,13818.0,14.82,14.82,14.71,14.73,13818.0
2020-09-24 14:00:00,14.73,14.75,14.72,14.75,8642.0,14.73,14.75,14.72,14.75,8642.0
2020-09-24 14:05:00,14.75,14.76,14.72,14.72,6839.0,14.75,14.76,14.72,14.72,6839.0
2020-09-24 14:10:00,14.72,14.75,14.72,14.75,6232.0,14.72,14.75,14.72,14.75,6232.0
2020-09-24 14:15:00,14.75,14.78,14.69,14.7,11160.0,14.75,14.78,14.69,14.7,11160.0
2020-09-24 14:20:00,14.69,14.71,14.67,14.71,8661.0,14.69,14.71,14.67,14.71,8661.0
2020-09-24 14:25:00,14.7,14.72,14.67,14.69,11865.0,14.7,14.72,14.67,14.69,11865.0
2020-09-24 14:30:00,14.69,14.72,14.67,14.71,11467.0,14.69,14.72,14.67,14.71,11467.0
2020-09-24 14:35:00,14.7,14.71,14.68,14.69,5531.0,14.7,14.71,14.68,14.69,5531.0
2020-09-24 14:40:00,14.7,14.74,14.7,14.74,9072.0,14.7,14.74,14.7,14.74,9072.0
2020-09-24 14:45:00,14.74,14.74,14.67,14.68,9417.0,14.74,14.74,14.67,14.68,9417.0
2020-09-24 14:50:00,14.67,14.69,14.62,14.62,6400.0,14.67,14.69,14.62,14.62,6400.0
2020-09-24 14:55:00,14.61,14.64,14.59,14.59,8460.0,14.61,14.64,14.59,14.59,8460.0
2020-09-24 15:00:00,14.6,14.62,14.58,14.6,8546.0,14.6,14.62,14.58,14.6,8546.0
2020-09-24 15:05:00,14.62,14.63,14.59,14.62,6598.0,14.62,14.63,14.59,14.62,6598.0
2020-09-24 15:10:00,14.61,14.63,14.6,14.63,12325.0,14.61,14.63,14.6,14.63,12325.0
2020-09-24 15:15:00,14.63,14.65,14.58,14.58,8737.0,14.63,14.65,14.58,14.58,8737.0
2020-09-24 15:20:00,14.58,14.59,14.51,14.52,21677.0,14.58,14.59,14.51,14.52,21677.0
2020-09-24 15:25:00,14.51,14.52,14.46,14.49,22329.0,14.51,14.52,14.46,14.49,22329.0
2020-09-24 15:30:00,14.49,14.49,14.44,14.48,28877.0,14.49,14.49,14.44,14.48,28877.0
2020-09-24 15:35:00,14.47,14.48,14.39,14.44,33756.0,14.47,14.48,14.39,14.44,33756.0
2020-09-24 15:40:00,14.45,14.45,14.42,14.43,16991.0,14.45,14.45,14.42,14.43,16991.0
2020-09-24 15:45:00,14.43,14.48,14.42,14.43,15904.0,14.43,14.48,14.42,14.43,15904.0
2020-09-24 15:50:00,14.43,14.45,14.41,14.44,30707.0,14.43,14.45,14.41,14.44,30707.0
2020-09-24 15:55:00,14.45,14.48,14.43,14.46,82054.0,14.45,14.48,14.43,14.46,82054.0
2020-09-25 09:30:00,14.51,14.62,14.41,14.62,9094.0,14.51,14.62,14.41,14.62,9094.0
2020-09-25 09:35:00,14.59,14.7,14.58,14.7,15409.0,14.59,14.7,14.58,14.7,15409.0
2020-09-25 09:40:00,14.68,14.7,14.62,14.66,27621.0,14.68,14.7,14.62,14.66,27621.0
2020-09-25 09:45:00,14.64,14.67,14.52,14.61,23259.0,14.64,14.67,14.52,14.61,23259.0
2020-09-25 09:50:00,14.61,14.62,14.52,14.6,10342.0,14.61,14.62,14.52,14.6,10342.0
2020-09-25 09:55:00,14.64,14.68,14.52,14.64,13532.0,14.64,14.68,14.52,14.64,13532.0
2020-09-25 10:00:00,14.65,14.7,14.63,14.64,14508.0,14.65,14.7,14.63,14.64,14508.0
2020-09-25 10:05:00,14.63,14.66,14.61,14.66,7786.0,14.63,14.66,14.61,14.66,7786.0
2020-09-25 10:10:00,14.66,14.67,14.61,14.63,4978.0,14.66,14.67,14.61,14.63,4978.0
2020-09-25 10:15:00,14.63,14.77,14.63,14.74,15868.0,14.63,14.77,14.63,14.74,15868.0
2020-09-25 10:20:00,14.73,14.76,14.71,14.74,10165.0,14.73,14.76,14.71,14.74,10165.0
2020-09-25 10:25:00,14.72,14.72,14.69,14.71,2950.0,14.72,14.72,14.69,14.71,2950.0
2020-09-25 10:30:00,14.71,14.71,14.63,14.63,8054.0,14.71,14.71,14.63,14.63,8054.0
2020-09-25 10:35:00,14.61,14.69,14.6,14.69,7040.0,14.61,14.69,14.6,14.69,7040.0
2020-09-25 10:40:00,14.71,14.72,14.66,14.67,6364.0,14.71,14.72,14.66,14.67,6364.0
2020-09-25 10:45:00,14.67,14.7,14.63,14.64,6292.0,14.67,14.7,14.63,14.64,6292.0
2020-09-25 10:50:00,14.63,14.64,14.56,14.58,5163.0,14.63,14.64,14.56,14.58,5163.0
2020-09-25 10:55:00,14.57,14.57,14.53,14.55,7300.0,14.57,14.57,14.53,14.55,7300.0
2020-09-25 11:00:00,14.56,14.58,14.53,14.54,10143.0,14.56,14.58,14.53,14.54,10143.0
2020-09-25 11:05:00,14.57,14.58,14.55,14.56,4351.0,14.57,14.58,14.55,14.56,4351.0
2020-09-25 11:10:00,14.54,14.59,14.54,14.56,3465.0,14.54,14.59,14.54,14.56,3465.0
2020-09-25 11:15:00,14.56,14.6,14.56,14.6,2800.0,14.56,14.6,14.56,14.6,2800.0
2020-09-25 11:20:00,14.59,14.59,14.53,14.55,8721.0,14.59,14.59,14.53,14.55,8721.0
2020-09-25 11:25:00,14.57,14.58,14.53,14.54,6486.0,14.57,14.58,14.53,14.54,6486.0
2020-09-25 11:30:00,14.54,14.54,14.51,14.54,4684.0,14.54,14.54,14.51,14.54,4684.0
2020-09-25 11:35:00,14.55,14.57,14.5,14.53,6545.0,14.55,14.57,14.5,14.53,6545.0
2020-09-25 11:40:00,14.53,14.53,14.45,14.46,3619.0,14.53,14.53,14.45,14.46,3619.0
2020-09-25 11:45:00,14.47,14.48,14.45,14.47,3891.0,14.47,14.48,14.45,14.47,3891.0
2020-09-25 11:50:00,14.47,14.5,14.47,14.49,1000.0,14.47,14.5,14.47,14.49,1000.0
2020-09-25 11:55:00,14.5,14.5,14.48,14.49,2547.0,14.5,14.5,14.48,14.49,2547.0
2020-09-25 12:00:00,14.49,14.51,14.49,14.51,3510.0,14.49,14.51,14.49,14.51,3510.0
2020-09-25 12:05:00,14.52,14.52,14.5,14.52,6595.0,14.52,14.52,14.5,14.52,6595.0
2020-09-25 12:10:00,14.52,14.53,14.51,14.52,2108.0,14.52,14.53,14.51,14.52,2108.0
2020-09-25 12:15:00,14.52,14.52,14.46,14.46,6724.0,14.52,14.52,14.46,14.46,6724.0
2020-09-25 12:20:00,14.46,14.48,14.44,14.48,5245.0,14.46,14.48,14.44,14.48,5245.0
2020-09-25 12:25:00,14.48,14.51,14.48,14.51,3264.0,14.48,14.51,14.48,14.51,3264.0
2020-09-25 12:30:00,14.5,14.53,14.5,14.53,4000.0,14.5,14.53,14.5,14.53,4000.0
2020-09-25 12:35:00,14.54,14.58,14.54,14.56,9649.0,14.54,14.58,14.54,14.56,9649.0
2020-09-25 12:40:00,14.57,14.57,14.54,14.54,1637.0,14.57,14.57,14.54,14.54,1637.0
2020-09-25 12:45:00,14.54,14.54,14.52,14.53,2301.0,14.54,14.54,14.52,14.53,2301.0
2020-09-25 12:50:00,14.53,14.56,14.52,14.55,5253.0,14.53,14.56,14.52,14.55,5253.0
2020-09-25 12:55:00,14.55,14.57,14.55,14.57,4089.0,14.55,14.57,14.55,14.57,4089.0
2020-09-25 13:00:00,14.58,14.64,14.58,14.64,15856.0,14.58,14.64,14.58,14.64,15856.0
2020-09-25 13:05:00,14.65,14.68,14.64,14.65,4671.0,14.65,14.68,14.64,14.65,4671.0
2020-09-25 13:10:00,14.65,14.69,14.64,14.67,14217.0,14.65,14.69,14.64,14.67,14217.0
2020-09-25 13:15:00,14.67,14.67,14.62,14.65,10507.0,14.67,14.67,14.62,14.65,10507.0
2020-09-25 13:20:00,14.66,14.68,14.64,14.66,8350.0,14.66,14.68,14.64,14.66,8350.0
2020-09-25 13:25:00,14.66,14.67,14.65,14.67,3220.0,14.66,14.67,14.65,14.67,3220.0
2020-09-25 13:30:00,14.67,14.69,14.66,14.67,5201.0,14.67,14.69,14.66,14.67,5201.0
2020-09-25 13:35:00,14.67,14.67,14.6,14.6,5901.0,14.67,14.67,14.6,14.6,5901.0
2020-09-25 13:40:00,14.61,14.63,14.58,14.59,6260.0,14.61,14.63,14.58,14.59,6260.0
2020-09-25 13:45:00,14.58,14.62,14.58,14.61,4590.0,14.58,14.62,14.58,14.61,4590.0
2020-09-25 13:50:00,14.6,14.6,14.57,14.59,5687.0,14.6,14.6,14.57,14.59,5687.0
2020-09-25 13:55:00,14.59,14.6,14.57,14.59,4404.0,14.59,14.6,14.57,14.59,4404.0
2020-09-25 14:00:00,14.59,14.61,14.57,14.61,4036.0,14.59,14.61,14.57,14.61,4036.0
2020-09-25 14:05:00,14.61,14.62,14.6,14.62,2525.0,14.61,14.62,14.6,14.62,2525.0
2020-09-25 14:10:00,14.61,14.61,14.59,14.6,1778.0,14.61,14.61,14.59,14.6,1778.0
2020-09-25 14:15:00,14.6,14.63,14.6,14.63,7036.0,14.6,14.63,14.6,14.63,7036.0
2020-09-25 14:20:00,14.63,14.64,14.61,14.64,6870.0,14.63,14.64,14.61,14.64,6870.0
2020-09-25 14:25:00,14.63,14.63,14.6,14.61,7435.0,14.63,14.63,14.6,14.61,7435.0
2020-09-25 14:30:00,14.6,14.61,14.59,14.6,2383.0,14.6,14.61,14.59,14.6,2383.0
2020-09-25 14:35:00,14.6,14.6,14.57,14.58,3196.0,14.6,14.6,14.57,14.58,3196.0
2020-09-25 14:40:00,14.57,14.58,14.55,14.55,4378.0,14.57,14.58,14.55,14.55,4378.0
2020-09-25 14:45:00,14.56,14.58,14.55,14.57,4550.0,14.56,14.58,14.55,14.57,4550.0
2020-09-25 14:50:00,14.58,14.63,14.58,14.63,6028.0,14.58,14.63,14.58,14.63,6028.0
2020-09-25 14:55:00,14.62,14.63,14.61,14.63,4297.0,14.62,14.63,14.61,14.63,4297.0
2020-09-25 15:00:00,14.63,14.64,14.63,14.64,4791.0,14.63,14.64,14.63,14.64,4791.0
2020-09-25 15:05:00,14.64,14.66,14.64,14.66,7339.0,14.64,14.66,14.64,14.66,7339.0
2020-09-25 15:10:00,14.66,14.68,14.63,14.63,7737.0,14.66,14.68,14.63,14.63,7737.0
2020-09-25 15:15:00,14.63,14.66,14.63,14.66,2326.0,14.63,14.66,14.63,14.66,2326.0
2020-09-25 15:20:00,14.65,14.66,14.64,14.66,6258.0,14.65,14.66,14.64,14.66,6258.0
2020-09-25 15:25:00,14.65,14.69,14.65,14.68,5376.0,14.65,14.69,14.65,14.68,5376.0
2020-09-25 15:30:00,14.69,14.69,14.65,14.65,15361.0,14.69,14.69,14.65,14.65,15361.0
2020-09-25 15:35:00,14.66,14.67,14.63,14.64,16051.0,14.66,14.67,14.63,14.64,16051.0
2020-09-25 15:40:00,14.66,14.67,14.63,14.67,11542.0,14.66,14.67,14.63,14.67,11542.0
2020-09-25 15:45:00,14.66,14.69,14.66,14.69,23822.0,14.66,14.69,14.66,14.69,23822.0
2020-09-25 15:50:00,14.68,14.68,14.64,14.65,40045.0,14.68,14.68,14.64,14.65,40045.0
2020-09-25 15:55:00,14.64,14.65,14.6,14.61,107265.0,14.64,14.65,14.6,14.61,107265.0
2020-09-28 09:30:00,14.81,14.96,14.65,14.95,84961.0,14.81,14.96,14.65,14.95,84961.0
2020-09-28 09:35:00,14.94,14.98,14.68,14.83,103068.0,14.94,14.98,14.68,14.83,103068.0
2020-09-28 09:40:00,14.82,14.86,14.73,14.78,13975.0,14.82,14.86,14.73,14.78,13975.0
2020-09-28 09:45:00,14.78,14.94,14.74,14.88,27220.0,14.78,14.94,14.74,14.88,27220.0
2020-09-28 09:50:00,14.85,14.95,14.84,14.93,21729.0,14.85,14.95,14.84,14.93,21729.0
2020-09-28 09:55:00,14.94,14.99,14.87,14.97,19262.0,14.94,14.99,14.87,14.97,19262.0
2020-09-28 10:00:00,14.97,14.99,14.91,14.91,25343.0,14.97,14.99,14.91,14.91,25343.0
2020-09-28 10:05:00,14.91,14.95,14.88,14.89,19501.0,14.91,14.95,14.88,14.89,19501.0
2020-09-28 10:10:00,14.89,14.91,14.87,14.9,5100.0,14.89,14.91,14.87,14.9,5100.0
2020-09-28 10:15:00,14.91,14.91,14.83,14.85,13883.0,14.91,14.91,14.83,14.85,13883.0
2020-09-28 10:20:00,14.85,14.94,14.83,14.92,15175.0,14.85,14.94,14.83,14.92,15175.0
2020-09-28 10:25:00,14.93,14.98,14.92,14.95,13992.0,14.93,14.98,14.92,14.95,13992.0
2020-09-28 10:30:00,14.94,15.06,14.94,15.06,25598.0,14.94,15.06,14.94,15.06,25598.0
2020-09-28 10:35:00,15.05,15.05,14.98,15.0,15245.0,15.05,15.05,14.98,15.0,15245.0
2020-09-28 10:40:00,15.01,15.08,15.01,15.07,11982.0,15.01,15.08,15.01,15.07,11982.0
2020-09-28 10:45:00,15.07,15.13,15.05,15.08,16492.0,15.07,15.13,15.05,15.08,16492.0
2020-09-28 10:50:00,15.07,15.08,15.04,15.07,11145.0,15.07,15.08,15.04,15.07,11145.0
2020-09-28 10:55:00,15.07,15.1,15.04,15.1,9047.0,15.07,15.1,15.04,15.1,9047.0
2020-09-28 11:00:00,15.1,15.11,15.04,15.04,13460.0,15.1,15.11,15.04,15.04,13460.0
2020-09-28 11:05:00,15.03,15.06,15.02,15.04,7883.0,15.03,15.06,15.02,15.04,7883.0
2020-09-28 11:10:00,15.04,15.05,14.97,14.99,12857.0,15.04,15.05,14.97,14.99,12857.0
2020-09-28 11:15:00,14.99,15.04,14.99,15.04,10363.0,14.99,15.04,14.99,15.04,10363.0
2020-09-28 11:20:00,15.04,15.05,15.01,15.02,7462.0,15.04,15.05,15.01,15.02,7462.0
2020-09-28 11:25:00,15.02,15.02,14.95,14.95,6913.0,15.02,15.02,14.95,14.95,6913.0
2020-09-28 11:30:00,14.94,14.94,14.89,14.91,9525.0,14.94,14.94,14.89,14.91,9525.0
2020-09-28 11:35:00,14.91,14.95,14.89,14.93,10764.0,14.91,14.95,14.89,14.93,10764.0
2020-09-28 11:40:00,14.92,14.92,14.87,14.89,5559.0,14.92,14.92,14.87,14.89,5559.0
2020-09-28 11:45:00,14.89,14.9,14.88,14.89,6111.0,14.89,14.9,14.88,14.89,6111.0
2020-09-28 11:50:00,14.88,14.94,14.87,14.92,7681.0,14.88,14.94,14.87,14.92,7681.0
2020-09-28 11:55:00,14.92,14.92,14.9,14.9,3801.0,14.92,14.92,14.9,14.9,3801.0
2020-09-28 12:00:00,14.9,14.92,14.88,14.92,5453.0,14.9,14.92,14.88,14.92,5453.0
2020-09-28 12:05:00,14.93,15.01,14.93,15.01,12891.0,14.93,15.01,14.93,15.01,12891.0
2020-09-28 12:10:00,15.01,15.03,15.0,15.01,11815.0,15.01,15.03,15.0,15.01,11815.0
2020-09-28 12:15:00,15.01,15.01,14.98,15.01,11127.0,15.01,15.01,14.98,15.01,11127.0
2020-09-28 12:20:00,15.01,15.04,15.0,15.04,7406.0,15.01,15.04,15.0,15.04,7406.0
2020-09-28 12:25:00,15.03,15.06,15.03,15.05,10005.0,15.03,15.06,15.03,15.05,10005.0
2020-09-28 12:30:00,15.05,15.06,15.01,15.02,6194.0,15.05,15.06,15.01,15.02,6194.0
2020-09-28 12:35:00,15.01,15.02,14.98,15.0,5350.0,15.01,15.02,14.98,15.0,5350.0
2020-09-28 12:40:00,15.0,15.02,15.0,15.0,2600.0,15.0,15.02,15.0,15.0,2600.0
2020-09-28 12:45:00,14.99,15.0,14.97,14.98,6844.0,14.99,15.0,14.97,14.98,6844.0
2020-09-28 12:50:00,14.98,14.99,14.97,14.97,3152.0,14.98,14.99,14.97,14.97,3152.0
2020-09-28 12:55:00,14.98,14.99,14.96,14.96,3588.0,14.98,14.99,14.96,14.96,3588.0
2020-09-28 13:00:00,14.96,14.96,14.92,14.95,9825.0,14.96,14.96,14.92,14.95,9825.0
2020-09-28 13:05:00,14.94,14.95,14.92,14.94,6330.0,14.94,14.95,14.92,14.94,6330.0
2020-09-28 13:10:00,14.94,14.96,14.94,14.95,6310.0,14.94,14.96,14.94,14.95,6310.0
2020-09-28 13:15:00,14.94,14.96,14.9,14.91,5909.0,14.94,14.96,14.9,14.91,5909.0
2020-09-28 13:20:00,14.92,14.93,14.88,14.89,5575.0,14.92,14.93,14.88,14.89,5575.0
2020-09-28 13:25:00,14.89,14.9,14.88,14.89,4046.0,14.89,14.9,14.88,14.89,4046.0
2020-09-28 13:30:00,14.9,14.9,14.87,14.89,11856.0,14.9,14.9,14.87,14.89,11856.0
2020-09-28 13:35:00,14.88,14.88,14.83,14.84,12072.0,14.88,14.88,14.83,14.84,12072.0
2020-09-28 13:40:00,14.84,14.84,14.78,14.79,7497.0,14.84,14.84,14.78,14.79,7497.0
2020-09-28 13:45:00,14.79,14.79,14.76,14.78,7733.0,14.79,14.79,14.76,14.78,7733.0
2020-09-28 13:50:00,14.78,14.81,14.75,14.75,8203.0,14.78,14.81,14.75,14.75,8203.0
2020-09-28 13:55:00,14.75,14.76,14.74,14.75,10362.0,14.75,14.76,14.74,14.75,10362.0
2020-09-28 14:00:00,14.74,14.77,14.73,14.76,17382.0,14.74,14.77,14.73,14.76,17382.0
2020-09-28 14:05:00,14.77,14.78,14.75,14.76,21490.0,14.77,14.78,14.75,14.76,21490.0
2020-09-28 14:10:00,14.77,14.79,14.76,14.79,8155.0,14.77,14.79,14.76,14.79,8155.0
2020-09-28 14:15:00,14.79,14.79,14.77,14.78,27881.0,14.79,14.79,14.77,14.78,27881.0
2020-09-28 14:20:00,14.79,14.79,14.73,14.74,9121.0,14.79,14.79,14.73,14.74,9121.0
2020-09-28 14:25:00,14.75,14.75,14.71,14.71,8422.0,14.75,14.75,14.71,14.71,8422.0
2020-09-28 14:30:00,14.71,14.74,14.68,14.73,25137.0,14.71,14.74,14.68,14.73,25137.0
2020-09-28 14:35:00,14.74,14.76,14.73,14.75,13518.0,14.74,14.76,14.73,14.75,13518.0
2020-09-28 14:40:00,14.75,14.79,14.73,14.78,19389.0,14.75,14.79,14.73,14.78,19389.0
2020-09-28 14:45:00,14.78,14.83,14.78,14.82,32072.0,14.78,14.83,14.78,14.82,32072.0
2020-09-28 14:50:00,14.83,14.84,14.81,14.84,6549.0,14.83,14.84,14.81,14.84,6549.0
2020-09-28 14:55:00,14.84,14.84,14.81,14.82,5669.0,14.84,14.84,14.81,14.82,5669.0
2020-09-28 15:00:00,14.81,14.86,14.8,14.86,9530.0,14.81,14.86,14.8,14.86,9530.0
2020-09-28 15:05:00,14.85,14.87,14.84,14.85,5317.0,14.85,14.87,14.84,14.85,5317.0
2020-09-28 15:10:00,14.85,14.89,14.84,14.87,11488.0,14.85,14.89,14.84,14.87,11488.0
2020-09-28 15:15:00,14.87,14.88,14.86,14.86,12111.0,14.87,14.88,14.86,14.86,12111.0
2020-09-28 15:20:00,14.86,14.86,14.81,14.82,19194.0,14.86,14.86,14.81,14.82,19194.0
2020-09-28 15:25:00,14.82,14.84,14.82,14.82,7024.0,14.82,14.84,14.82,14.82,7024.0
2020-09-28 15:30:00,14.82,14.82,14.77,14.79,17842.0,14.82,14.82,14.77,14.79,17842.0
2020-09-28 15:35:00,14.8,14.83,14.79,14.82,12771.0,14.8,14.83,14.79,14.82,12771.0
2020-09-28 15:40:00,14.81,14.83,14.8,14.83,8234.0,14.81,14.83,14.8,14.83,8234.0
2020-09-28 15:45:00,14.83,14.83,14.79,14.79,27006.0,14.83,14.83,14.79,14.79,27006.0
2020-09-28 15:50:00,14.79,14.81,14.77,14.77,30651.0,14.79,14.81,14.77,14.77,30651.0
2020-09-28 15:55:00,14.77,14.78,14.75,14.76,125942.0,14.77,14.78,14.75,14.76,125942.0
2020-09-29 09:30:00,14.89,14.89,14.54,14.56,14472.0,14.89,14.89,14.54,14.56,14472.0
2020-09-29 09:35:00,14.55,14.59,14.47,14.5,13579.0,14.55,14.59,14.47,14.5,13579.0
2020-09-29 09:40:00,14.48,14.51,14.4,14.4,11035.0,14.48,14.51,14.4,14.4,11035.0
2020-09-29 09:45:00,14.4,14.5,14.3,14.32,25454.0,14.4,14.5,14.3,14.32,25454.0
2020-09-29 09:50:00,14.31,14.37,14.23,14.24,23055.0,14.31,14.37,14.23,14.24,23055.0
2020-09-29 09:55:00,14.25,14.34,14.24,14.28,15043.0,14.25,14.34,14.24,14.28,15043.0
2020-09-29 10:00:00,14.28,14.29,14.25,14.29,7758.0,14.28,14.29,14.25,14.29,7758.0
2020-09-29 10:05:00,14.33,14.33,14.16,14.23,15911.0,14.33,14.33,14.16,14.23,15911.0
2020-09-29 10:10:00,14.22,14.25,14.2,14.24,8931.0,14.22,14.25,14.2,14.24,8931.0
2020-09-29 10:15:00,14.26,14.28,14.15,14.18,63147.0,14.26,14.28,14.15,14.18,63147.0
2020-09-29 10:20:00,14.18,14.19,14.1,14.13,21646.0,14.18,14.19,14.1,14.13,21646.0
2020-09-29 10:25:00,14.13,14.15,14.08,14.13,16782.0,14.13,14.15,14.08,14.13,16782.0
2020-09-29 10:30:00,14.13,14.17,14.11,14.13,8804.0,14.13,14.17,14.11,14.13,8804.0
2020-09-29 10:35:00,14.13,14.16,14.08,14.13,15067.0,14.13,14.16,14.08,14.13,15067.0
2020-09-29 10:40:00,14.11,14.12,14.07,14.07,12521.0,14.11,14.12,14.07,14.07,12521.0
2020-09-29 10:45:00,14.07,14.1,14.03,14.08,14812.0,14.07,14.1,14.03,14.08,14812.0
2020-09-29 10:50:00,14.09,14.11,14.03,14.04,9081.0,14.09,14.11,14.03,14.04,9081.0
2020-09-29 10:55:00,14.05,14.06,14.0,14.01,33945.0,14.05,14.06,14.0,14.01,33945.0
2020-09-29 11:00:00,14.0,14.02,13.97,13.99,40359.0,14.0,14.02,13.97,13.99,40359.0
2020-09-29 11:05:00,13.99,14.0,13.96,13.97,9717.0,13.99,14.0,13.96,13.97,9717.0
2020-09-29 11:10:00,13.96,13.98,13.89,13.93,18613.0,13.96,13.98,13.89,13.93,18613.0
2020-09-29 11:15:00,13.93,13.98,13.93,13.96,7916.0,13.93,13.98,13.93,13.96,7916.0
2020-09-29 11:20:00,13.96,13.97,13.91,13.92,41313.0,13.96,13.97,13.91,13.92,41313.0
2020-09-29 11:25:00,13.92,13.92,13.81,13.82,26746.0,13.92,13.92,13.81,13.82,26746.0
2020-09-29 11:30:00,13.81,13.83,13.78,13.81,35517.0,13.81,13.83,13.78,13.81,35517.0
2020-09-29 11:35:00,13.8,13.88,13.79,13.84,37262.0,13.8,13.88,13.79,13.84,37262.0
2020-09-29 11:40:00,13.85,13.87,13.8,13.8,46028.0,13.85,13.87,13.8,13.8,46028.0
2020-09-29 11:45:00,13.81,13.82,13.73,13.74,26350.0,13.81,13.82,13.73,13.74,26350.0
2020-09-29 11:50:00,13.75,13.75,13.71,13.74,18504.0,13.75,13.75,13.71,13.74,18504.0
2020-09-29 11:55:00,13.73,13.74,13.7,13.72,18079.0,13.73,13.74,13.7,13.72,18079.0
2020-09-29 12:00:00,13.72,13.78,13.72,13.76,20573.0,13.72,13.78,13.72,13.76,20573.0
2020-09-29 12:05:00,13.76,13.86,13.73,13.86,25550.0,13.76,13.86,13.73,13.86,25550.0
2020-09-29 12:10:00,13.86,13.88,13.84,13.86,18761.0,13.86,13.88,13.84,13.86,18761.0
2020-09-29 12:15:00,13.87,13.93,13.87,13.93,23884.0,13.87,13.93,13.87,13.93,23884.0
2020-09-29 12:20:00,13.93,13.96,13.92,13.93,28934.0,13.93,13.96,13.92,13.93,28934.0
2020-09-29 12:25:00,13.93,13.95,13.92,13.92,12719.0,13.93,13.95,13.92,13.92,12719.0
2020-09-29 12:30:00,13.91,13.91,13.85,13.89,26726.0,13.91,13.91,13.85,13.89,26726.0
2020-09-29 12:35:00,13.89,13.9,13.87,13.89,9000.0,13.89,13.9,13.87,13.89,9000.0
2020-09-29 12:40:00,13.89,13.89,13.87,13.88,8704.0,13.89,13.89,13.87,13.88,8704.0
2020-09-29 12:45:00,13.88,13.94,13.86,13.94,19762.0,13.88,13.94,13.86,13.94,19762.0
2020-09-29 12:50:00,13.94,13.94,13.88,13.91,24359.0,13.94,13.94,13.88,13.91,24359.0
2020-09-29 12:55:00,13.91,13.93,13.89,13.92,13436.0,13.91,13.93,13.89,13.92,13436.0
2020-09-29 13:00:00,13.92,13.95,13.92,13.93,12077.0,13.92,13.95,13.92,13.93,12077.0
2020-09-29 13:05:00,13.92,13.93,13.89,13.9,12981.0,13.92,13.93,13.89,13.9,12981.0
2020-09-29 13:10:00,13.91,13.93,13.9,13.93,7389.0,13.91,13.93,13.9,13.93,7389.0
2020-09-29 13:15:00,13.93,13.99,13.93,13.97,20000.0,13.93,13.99,13.93,13.97,20000.0
2020-09-29 13:20:00,13.97,14.03,13.97,14.02,9022.0,13.97,14.03,13.97,14.02,9022.0
2020-09-29 13:25:00,14.02,14.09,14.01,14.09,20944.0,14.02,14.09,14.01,14.09,20944.0
2020-09-29 13:30:00,14.09,14.19,14.09,14.17,41176.0,14.09,14.19,14.09,14.17,41176.0
2020-09-29 13:35:00,14.17,14.19,14.15,14.18,10624.0,14.17,14.19,14.15,14.18,10624.0
2020-09-29 13:40:00,14.17,14.17,14.13,14.16,17490.0,14.17,14.17,14.13,14.16,17490.0
2020-09-29 13:45:00,14.15,14.18,14.11,14.13,17357.0,14.15,14.18,14.11,14.13,17357.0
2020-09-29 13:50:00,14.13,14.13,14.1,14.1,7976.0,14.13,14.13,14.1,14.1,7976.0
2020-09-29 13:55:00,14.09,14.09,14.01,14.02,8376.0,14.09,14.09,14.01,14.02,8376.0
2020-09-29 14:00:00,14.03,14.03,13.98,14.02,26645.0,14.03,14.03,13.98,14.02,26645.0
2020-09-29 14:05:00,14.03,14.03,14.0,14.02,9693.0,14.03,14.03,14.0,14.02,9693.0
2020-09-29 14:10:00,14.02,14.04,14.01,14.03,6365.0,14.02,14.04,14.01,14.03,6365.0
2020-09-29 14:15:00,14.03,14.05,14.01,14.05,6766.0,14.03,14.05,14.01,14.05,6766.0
2020-09-29 14:20:00,14.04,14.07,14.03,14.06,4158.0,14.04,14.07,14.03,14.06,4158.0
2020-09-29 14:25:00,14.06,14.08,14.05,14.07,5262.0,14.06,14.08,14.05,14.07,5262.0
2020-09-29 14:30:00,14.08,14.13,14.07,14.13,8128.0,14.08,14.13,14.07,14.13,8128.0
2020-09-29 14:35:00,14.13,14.14,14.11,14.14,19197.0,14.13,14.14,14.11,14.14,19197.0
2020-09-29 14:40:00,14.14,14.15,14.11,14.13,25336.0,14.14,14.15,14.11,14.13,25336.0
2020-09-29 14:45:00,14.12,14.15,14.12,14.14,15720.0,14.12,14.15,14.12,14.14,15720.0
2020-09-29 14:50:00,14.13,14.13,14.1,14.13,23695.0,14.13,14.13,14.1,14.13,23695.0
2020-09-29 14:55:00,14.13,14.14,14.12,14.12,8905.0,14.13,14.14,14.12,14.12,8905.0
2020-09-29 15:00:00,14.13,14.14,14.12,14.13,9054.0,14.13,14.14,14.12,14.13,9054.0
2020-09-29 15:05:00,14.12,14.13,14.11,14.13,10492.0,14.12,14.13,14.11,14.13,10492.0
2020-09-29 15:10:00,14.13,14.14,14.12,14.14,20612.0,14.13,14.14,14.12,14.14,20612.0
2020-09-29 15:15:00,14.13,14.15,14.12,14.15,11323.0,14.13,14.15,14.12,14.15,11323.0
2020-09-29 15:20:00,14.15,14.15,14.12,14.13,15957.0,14.15,14.15,14.12,14.13,15957.0
2020-09-29 15:25:00,14.13,14.15,14.12,14.12,13701.0,14.13,14.15,14.12,14.12,13701.0
2020-09-29 15:30:00,14.13,14.14,14.12,14.14,8318.0,14.13,14.14,14.12,14.14,8318.0
2020-09-29 15:35:00,14.14,14.14,14.11,14.13,37094.0,14.14,14.14,14.11,14.13,37094.0
2020-09-29 15:40:00,14.13,14.13,14.11,14.12,25227.0,14.13,14.13,14.11,14.12,25227.0
2020-09-29 15:45:00,14.12,14.14,14.11,14.12,53112.0,14.12,14.14,14.11,14.12,53112.0
2020-09-29 15:50:00,14.12,14.13,13.97,13.98,143447.0,14.12,14.13,13.97,13.98,143447.0
2020-09-29 15:55:00,13.99,14.0,13.93,13.97,180944.0,13.99,14.0,13.93,13.97,180944.0
2020-09-30 09:30:00,14.08,14.35,14.04,14.35,28210.0,14.08,14.35,14.04,14.35,28210.0
2020-09-30 09:35:00,14.35,14.35,14.24,14.35,14515.0,14.35,14.35,14.24,14.35,14515.0
2020-09-30 09:40:00,14.33,14.38,14.32,14.38,18856.0,14.33,14.38,14.32,14.38,18856.0
2020-09-30 09:45:00,14.38,14.42,14.34,14.42,24134.0,14.38,14.42,14.34,14.42,24134.0
2020-09-30 09:50:00,14.42,14.44,14.38,14.4,19656.0,14.42,14.44,14.38,14.4,19656.0
2020-09-30 09:55:00,14.42,14.48,14.35,14.38,21697.0,14.42,14.48,14.35,14.38,21697.0
2020-09-30 10:00:00,14.37,14.42,14.29,14.37,27227.0,14.37,14.42,14.29,14.37,27227.0
2020-09-30 10:05:00,14.36,14.36,14.3,14.33,17771.0,14.36,14.36,14.3,14.33,17771.0
2020-09-30 10:10:00,14.35,14.35,14.27,14.31,17823.0,14.35,14.35,14.27,14.31,17823.0
2020-09-30 10:15:00,14.3,14.31,14.21,14.21,18457.0,14.3,14.31,14.21,14.21,18457.0
2020-09-30 10:20:00,14.21,14.32,14.21,14.32,11698.0,14.21,14.32,14.21,14.32,11698.0
2020-09-30 10:25:00,14.31,14.31,14.26,14.28,24735.0,14.31,14.31,14.26,14.28,24735.0
2020-09-30 10:30:00,14.28,14.38,14.27,14.37,18888.0,14.28,14.38,14.27,14.37,18888.0
2020-09-30 10:35:00,14.36,14.43,14.35,14.41,20030.0,14.36,14.43,14.35,14.41,20030.0
2020-09-30 10:40:00,14.41,14.44,14.35,14.37,21272.0,14.41,14.44,14.35,14.37,21272.0
2020-09-30 10:45:00,14.35,14.38,14.31,14.31,9970.0,14.35,14.38,14.31,14.31,9970.0
2020-09-30 10:50:00,14.29,14.29,14.22,14.26,13039.0,14.29,14.29,14.22,14.26,13039.0
2020-09-30 10:55:00,14.26,14.26,14.2,14.21,10438.0,14.26,14.26,14.2,14.21,10438.0
2020-09-30 11:00:00,14.2,14.2,14.17,14.17,21724.0,14.2,14.2,14.17,14.17,21724.0
2020-09-30 11:05:00,14.16,14.16,14.1,14.12,16876.0,14.16,14.16,14.1,14.12,16876.0
2020-09-30 11:10:00,14.12,14.13,14.04,14.06,34546.0,14.12,14.13,14.04,14.06,34546.0
2020-09-30 11:15:00,14.06,14.09,14.01,14.04,47239.0,14.06,14.09,14.01,14.04,47239.0
2020-09-30 11:20:00,14.01,14.06,14.01,14.02,17081.0,14.01,14.06,14.01,14.02,17081.0
2020-09-30 11:25:00,14.03,14.05,14.01,14.01,13684.0,14.03,14.05,14.01,14.01,13684.0
2020-09-30 11:30:00,14.01,14.02,13.98,14.01,10944.0,14.01,14.02,13.98,14.01,10944.0
2020-09-30 11:35:00,14.01,14.03,13.97,13.97,14061.0,14.01,14.03,13.97,13.97,14061.0
2020-09-30 11:40:00,13.98,14.01,13.94,14.0,13762.0,13.98,14.01,13.94,14.0,13762.0
2020-09-30 11:45:00,14.01,14.08,14.01,14.07,21885.0,14.01,14.08,14.01,14.07,21885.0
2020-09-30 11:50:00,14.07,14.07,13.97,14.0,11735.0,14.07,14.07,13.97,14.0,11735.0
2020-09-30 11:55:00,14.0,14.01,13.98,14.01,6965.0,14.0,14.01,13.98,14.01,6965.0
2020-09-30 12:00:00,14.01,14.05,14.01,14.03,4711.0,14.01,14.05,14.01,14.03,4711.0
2020-09-30 12:05:00,14.02,14.04,13.99,14.03,8940.0,14.02,14.04,13.99,14.03,8940.0
2020-09-30 12:10:00,14.03,14.05,14.0,14.04,10144.0,14.03,14.05,14.0,14.04,10144.0
2020-09-30 12:15:00,14.04,14.04,14.02,14.02,2097.0,14.04,14.04,14.02,14.02,2097.0
2020-09-30 12:20:00,14.02,14.08,14.0,14.06,15372.0,14.02,14.08,14.0,14.06,15372.0
2020-09-30 12:25:00,14.06,14.06,14.02,14.02,9188.0,14.06,14.06,14.02,14.02,9188.0
2020-09-30 12:30:00,14.01,14.06,14.01,14.04,10526.0,14.01,14.06,14.01,14.04,10526.0
2020-09-30 12:35:00,14.03,14.04,14.01,14.02,7841.0,14.03,14.04,14.01,14.02,7841.0
2020-09-30 12:40:00,14.01,14.03,14.0,14.01,18514.0,14.01,14.03,14.0,14.01,18514.0
2020-09-30 12:45:00,14.0,14.05,14.0,14.05,8511.0,14.0,14.05,14.0,14.05,8511.0
2020-09-30 12:50:00,14.06,14.07,14.05,14.05,12416.0,14.06,14.07,14.05,14.05,12416.0
2020-09-30 12:55:00,14.06,14.07,14.03,14.05,39263.0,14.06,14.07,14.03,14.05,39263.0
2020-09-30 13:00:00,14.04,14.04,13.99,14.01,21847.0,14.04,14.04,13.99,14.01,21847.0
2020-09-30 13:05:00,14.02,14.02,14.0,14.01,8340.0,14.02,14.02,14.0,14.01,8340.0
2020-09-30 13:10:00,14.02,14.09,14.02,14.08,12995.0,14.02,14.09,14.02,14.08,12995.0
2020-09-30 13:15:00,14.08,14.09,14.07,14.07,5838.0,14.08,14.09,14.07,14.07,5838.0
2020-09-30 13:20:00,14.07,14.07,14.04,14.06,19126.0,14.07,14.07,14.04,14.06,19126.0
2020-09-30 13:25:00,14.06,14.09,14.05,14.09,22298.0,14.06,14.09,14.05,14.09,22298.0
2020-09-30 13:30:00,14.09,14.13,14.08,14.12,38246.0,14.09,14.13,14.08,14.12,38246.0
2020-09-30 13:35:00,14.13,14.14,14.08,14.09,14781.0,14.13,14.14,14.08,14.09,14781.0
2020-09-30 13:40:00,14.09,14.11,14.06,14.07,6348.0,14.09,14.11,14.06,14.07,6348.0
2020-09-30 13:45:00,14.07,14.07,14.02,14.02,18856.0,14.07,14.07,14.02,14.02,18856.0
2020-09-30 13:50:00,14.02,14.03,14.01,14.02,7000.0,14.02,14.03,14.01,14.02,7000.0
2020-09-30 13:55:00,14.03,14.04,14.0,14.0,13927.0,14.03,14.04,14.0,14.0,13927.0
2020-09-30 14:00:00,14.01,14.06,14.01,14.01,8123.0,14.01,14.06,14.01,14.01,8123.0
2020-09-30 14:05:00,14.02,14.07,14.01,14.07,13668.0,14.02,14.07,14.01,14.07,13668.0
2020-09-30 14:10:00,14.06,14.06,14.02,14.02,6904.0,14.06,14.06,14.02,14.02,6904.0
2020-09-30 14:15:00,14.02,14.03,14.0,14.0,8345.0,14.02,14.03,14.0,14.0,8345.0
2020-09-30 14:20:00,14.01,14.05,13.97,13.98,25722.0,14.01,14.05,13.97,13.98,25722.0
2020-09-30 14:25:00,13.97,13.97,13.92,13.92,13406.0,13.97,13.97,13.92,13.92,13406.0
2020-09-30 14:30:00,13.92,13.93,13.89,13.92,13548.0,13.92,13.93,13.89,13.92,13548.0
2020-09-30 14:35:00,13.93,13.93,13.87,13.87,8836.0,13.93,13.93,13.87,13.87,8836.0
2020-09-30 14:40:00,13.88,13.9,13.86,13.87,43086.0,13.88,13.9,13.86,13.87,43086.0
2020-09-30 14:45:00,13.87,13.88,13.83,13.84,21755.0,13.87,13.88,13.83,13.84,21755.0
2020-09-30 14:50:00,13.84,13.87,13.82,13.84,43139.0,13.84,13.87,13.82,13.84,43139.0
2020-09-30 14:55:00,13.85,13.94,13.84,13.94,11418.0,13.85,13.94,13.84,13.94,11418.0
2020-09-30 15:00:00,13.94,13.96,13.9,13.9,9059.0,13.94,13.96,13.9,13.9,9059.0
2020-09-30 15:05:00,13.9,13.92,13.89,13.9,14387.0,13.9,13.92,13.89,13.9,14387.0
2020-09-30 15:10:00,13.89,13.89,13.83,13.85,22485.0,13.89,13.89,13.83,13.85,22485.0
2020-09-30 15:15:00,13.84,13.87,13.81,13.82,13264.0,13.84,13.87,13.81,13.82,13264.0
2020-09-30 15:20:00,13.82,13.83,13.77,13.79,21323.0,13.82,13.83,13.77,13.79,21323.0
2020-09-30 15:25:00,13.79,13.88,13.78,13.87,17581.0,13.79,13.88,13.78,13.87,17581.0
2020-09-30 15:30:00,13.87,13.87,13.84,13.87,22628.0,13.87,13.87,13.84,13.87,22628.0
2020-09-30 15:35:00,13.87,13.89,13.85,13.88,18208.0,13.87,13.89,13.85,13.88,18208.0
2020-09-30 15:40:00,13.88,13.94,13.88,13.92,54968.0,13.88,13.94,13.88,13.92,54968.0
2020-09-30 15:45:00,13.92,13.96,13.9,13.95,32560.0,13.92,13.96,13.9,13.95,32560.0
2020-09-30 15:50:00,13.95,13.96,13.93,13.95,48339.0,13.95,13.96,13.93,13.95,48339.0
2020-09-30 15:55:00,13.95,13.96,13.92,13.93,138991.0,13.95,13.96,13.92,13.93,138991.0
2020-10-01 09:30:00,13.94,14.3,13.9,14.2,105713.0,13.94,14.3,13.9,14.2,105713.0
2020-10-01 09:35:00,14.2,14.44,14.16,14.44,48053.0,14.2,14.44,14.16,14.44,48053.0
2020-10-01 09:40:00,14.47,14.47,14.39,14.43,39394.0,14.47,14.47,14.39,14.43,39394.0
2020-10-01 09:45:00,14.43,14.44,14.32,14.34,53612.0,14.43,14.44,14.32,14.34,53612.0
2020-10-01 09:50:00,14.34,14.38,14.31,14.33,45752.0,14.34,14.38,14.31,14.33,45752.0
2020-10-01 09:55:00,14.35,14.43,14.34,14.41,41174.0,14.35,14.43,14.34,14.41,41174.0
2020-10-01 10:00:00,14.4,14.42,14.33,14.34,42348.0,14.4,14.42,14.33,14.34,42348.0
2020-10-01 10:05:00,14.35,14.36,14.17,14.17,66651.0,14.35,14.36,14.17,14.17,66651.0
2020-10-01 10:10:00,14.18,14.19,14.07,14.13,68928.0,14.18,14.19,14.07,14.13,68928.0
2020-10-01 10:15:00,14.15,14.23,14.1,14.15,145062.0,14.15,14.23,14.1,14.15,145062.0
2020-10-01 10:20:00,14.15,14.26,14.12,14.26,56353.0,14.15,14.26,14.12,14.26,56353.0
2020-10-01 10:25:00,14.25,14.26,14.14,14.24,21916.0,14.25,14.26,14.14,14.24,21916.0
2020-10-01 10:30:00,14.25,14.31,14.23,14.31,15040.0,14.25,14.31,14.23,14.31,15040.0
2020-10-01 10:35:00,14.3,14.33,14.24,14.24,22832.0,14.3,14.33,14.24,14.24,22832.0
2020-10-01 10:40:00,14.25,14.34,14.24,14.34,35562.0,14.25,14.34,14.24,14.34,35562.0
2020-10-01 10:45:00,14.33,14.33,14.27,14.29,22321.0,14.33,14.33,14.27,14.29,22321.0
2020-10-01 10:50:00,14.29,14.37,14.28,14.37,15149.0,14.29,14.37,14.28,14.37,15149.0
2020-10-01 10:55:00,14.37,14.38,14.25,14.27,19690.0,14.37,14.38,14.25,14.27,19690.0
2020-10-01 11:00:00,14.27,14.28,14.23,14.27,12041.0,14.27,14.28,14.23,14.27,12041.0
2020-10-01 11:05:00,14.25,14.26,14.22,14.25,9704.0,14.25,14.26,14.22,14.25,9704.0
2020-10-01 11:10:00,14.25,14.37,14.22,14.36,24577.0,14.25,14.37,14.22,14.36,24577.0
2020-10-01 11:15:00,14.37,14.47,14.37,14.44,28717.0,14.37,14.47,14.37,14.44,28717.0
2020-10-01 11:20:00,14.45,14.45,14.36,14.38,10095.0,14.45,14.45,14.36,14.38,10095.0
2020-10-01 11:25:00,14.37,14.42,14.31,14.4,18052.0,14.37,14.42,14.31,14.4,18052.0
2020-10-01 11:30:00,14.4,14.41,14.38,14.41,12155.0,14.4,14.41,14.38,14.41,12155.0
2020-10-01 11:35:00,14.41,14.43,14.38,14.42,17627.0,14.41,14.43,14.38,14.42,17627.0
2020-10-01 11:40:00,14.43,14.47,14.41,14.45,38820.0,14.43,14.47,14.41,14.45,38820.0
2020-10-01 11:45:00,14.45,14.48,14.43,14.44,37268.0,14.45,14.48,14.43,14.44,37268.0
2020-10-01 11:50:00,14.44,14.46,14.42,14.45,19534.0,14.44,14.46,14.42,14.45,19534.0
2020-10-01 11:55:00,14.45,14.5,14.45,14.46,24052.0,14.45,14.5,14.45,14.46,24052.0
2020-10-01 12:00:00,14.46,14.49,14.44,14.48,15448.0,14.46,14.49,14.44,14.48,15448.0
2020-10-01 12:05:00,14.48,14.51,14.48,14.49,14399.0,14.48,14.51,14.48,14.49,14399.0
2020-10-01 12:10:00,14.48,14.48,14.45,14.47,17225.0,14.48,14.48,14.45,14.47,17225.0
2020-10-01 12:15:00,14.46,14.6,14.46,14.58,30107.0,14.46,14.6,14.46,14.58,30107.0
2020-10-01 12:20:00,14.57,14.59,14.55,14.59,33790.0,14.57,14.59,14.55,14.59,33790.0
2020-10-01 12:25:00,14.58,14.62,14.57,14.61,36887.0,14.58,14.62,14.57,14.61,36887.0
2020-10-01 12:30:00,14.62,14.63,14.57,14.59,28946.0,14.62,14.63,14.57,14.59,28946.0
2020-10-01 12:35:00,14.6,14.64,14.59,14.6,20538.0,14.6,14.64,14.59,14.6,20538.0
2020-10-01 12:40:00,14.59,14.64,14.59,14.61,25140.0,14.59,14.64,14.59,14.61,25140.0
2020-10-01 12:45:00,14.62,14.65,14.6,14.62,13682.0,14.62,14.65,14.6,14.62,13682.0
2020-10-01 12:50:00,14.63,14.63,14.6,14.62,15931.0,14.63,14.63,14.6,14.62,15931.0
2020-10-01 12:55:00,14.62,14.63,14.58,14.6,17006.0,14.62,14.63,14.58,14.6,17006.0
2020-10-01 13:00:00,14.6,14.64,14.58,14.64,30140.0,14.6,14.64,14.58,14.64,30140.0
2020-10-01 13:05:00,14.64,14.66,14.63,14.63,13368.0,14.64,14.66,14.63,14.63,13368.0
2020-10-01 13:10:00,14.64,14.64,14.61,14.62,13234.0,14.64,14.64,14.61,14.62,13234.0
2020-10-01 13:15:00,14.62,14.65,14.6,14.65,24804.0,14.62,14.65,14.6,14.65,24804.0
2020-10-01 13:20:00,14.65,14.68,14.63,14.67,20512.0,14.65,14.68,14.63,14.67,20512.0
2020-10-01 13:25:00,14.67,14.67,14.62,14.62,15121.0,14.67,14.67,14.62,14.62,15121.0
2020-10-01 13:30:00,14.63,14.63,14.61,14.63,10603.0,14.63,14.63,14.61,14.63,10603.0
2020-10-01 13:35:00,14.63,14.65,14.6,14.62,23359.0,14.63,14.65,14.6,14.62,23359.0
2020-10-01 13:40:00,14.61,14.62,14.59,14.62,27662.0,14.61,14.62,14.59,14.62,27662.0
2020-10-01 13:45:00,14.62,14.63,14.6,14.61,24029.0,14.62,14.63,14.6,14.61,24029.0
2020-10-01 13:50:00,14.6,14.62,14.58,14.61,66840.0,14.6,14.62,14.58,14.61,66840.0
2020-10-01 13:55:00,14.6,14.62,14.58,14.59,47845.0,14.6,14.62,14.58,14.59,47845.0
2020-10-01 14:00:00,14.59,14.6,14.52,14.55,51602.0,14.59,14.6,14.52,14.55,51602.0
2020-10-01 14:05:00,14.55,14.55,14.46,14.47,19167.0,14.55,14.55,14.46,14.47,19167.0
2020-10-01 14:10:00,14.48,14.52,14.44,14.49,42728.0,14.48,14.52,14.44,14.49,42728.0
2020-10-01 14:15:00,14.49,14.52,14.46,14.5,12652.0,14.49,14.52,14.46,14.5,12652.0
2020-10-01 14:20:00,14.5,14.51,14.46,14.51,14891.0,14.5,14.51,14.46,14.51,14891.0
2020-10-01 14:25:00,14.51,14.58,14.5,14.56,16160.0,14.51,14.58,14.5,14.56,16160.0
2020-10-01 14:30:00,14.56,14.59,14.55,14.57,18987.0,14.56,14.59,14.55,14.57,18987.0
2020-10-01 14:35:00,14.57,14.58,14.54,14.56,12706.0,14.57,14.58,14.54,14.56,12706.0
2020-10-01 14:40:00,14.56,14.56,14.53,14.56,17391.0,14.56,14.56,14.53,14.56,17391.0
2020-10-01 14:45:00,14.56,14.56,14.51,14.53,13929.0,14.56,14.56,14.51,14.53,13929.0
2020-10-01 14:50:00,14.53,14.54,14.5,14.5,11546.0,14.53,14.54,14.5,14.5,11546.0
2020-10-01 14:55:00,14.51,14.54,14.51,14.54,18787.0,14.51,14.54,14.51,14.54,18787.0
2020-10-01 15:00:00,14.54,14.58,14.53,14.58,21694.0,14.54,14.58,14.53,14.58,21694.0
2020-10-01 15:05:00,14.57,14.58,14.55,14.56,25244.0,14.57,14.58,14.55,14.56,25244.0
2020-10-01 15:10:00,14.56,14.59,14.54,14.56,22630.0,14.56,14.59,14.54,14.56,22630.0
2020-10-01 15:15:00,14.57,14.6,14.56,14.56,26780.0,14.57,14.6,14.56,14.56,26780.0
2020-10-01 15:20:00,14.57,14.57,14.49,14.51,26055.0,14.57,14.57,14.49,14.51,26055.0
2020-10-01 15:25:00,14.51,14.53,14.49,14.51,18719.0,14.51,14.53,14.49,14.51,18719.0
2020-10-01 15:30:00,14.52,14.54,14.49,14.54,25983.0,14.52,14.54,14.49,14.54,25983.0
2020-10-01 15:35:00,14.54,14.55,14.51,14.53,37305.0,14.54,14.55,14.51,14.53,37305.0
2020-10-01 15:40:00,14.53,14.55,14.5,14.51,38163.0,14.53,14.55,14.5,14.51,38163.0
2020-10-01 15:45:00,14.51,14.57,14.49,14.57,79960.0,14.51,14.57,14.49,14.57,79960.0
2020-10-01 15:50:00,14.57,14.62,14.56,14.62,74860.0,14.57,14.62,14.56,14.62,74860.0
2020-10-01 15:55:00,14.62,14.67,14.61,14.66,218405.0,14.62,14.67,14.61,14.66,218405.0
2020-10-02 09:30:00,14.28,14.49,14.21,14.34,29102.0,14.28,14.49,14.21,14.34,29102.0
2020-10-02 09:35:00,14.3,14.44,14.28,14.33,41643.0,14.3,14.44,14.28,14.33,41643.0
2020-10-02 09:40:00,14.34,14.37,14.18,14.27,60431.0,14.34,14.37,14.18,14.27,60431.0
2020-10-02 09:45:00,14.26,14.29,14.1,14.29,31333.0,14.26,14.29,14.1,14.29,31333.0
2020-10-02 09:50:00,14.33,14.33,14.16,14.21,18999.0,14.33,14.33,14.16,14.21,18999.0
2020-10-02 09:55:00,14.25,14.42,14.24,14.41,9570.0,14.25,14.42,14.24,14.41,9570.0
2020-10-02 10:00:00,14.44,14.61,14.44,14.61,11351.0,14.44,14.61,14.44,14.61,11351.0
2020-10-02 10:05:00,14.61,14.73,14.59,14.73,24317.0,14.61,14.73,14.59,14.73,24317.0
2020-10-02 10:10:00,14.74,14.75,14.63,14.63,23000.0,14.74,14.75,14.63,14.63,23000.0
2020-10-02 10:15:00,14.61,14.64,14.58,14.6,10839.0,14.61,14.64,14.58,14.6,10839.0
2020-10-02 10:20:00,14.61,14.65,14.59,14.61,11001.0,14.61,14.65,14.59,14.61,11001.0
2020-10-02 10:25:00,14.61,14.67,14.59,14.65,11070.0,14.61,14.67,14.59,14.65,11070.0
2020-10-02 10:30:00,14.65,14.72,14.63,14.69,10195.0,14.65,14.72,14.63,14.69,10195.0
2020-10-02 10:35:00,14.69,14.69,14.64,14.65,9179.0,14.69,14.69,14.64,14.65,9179.0
2020-10-02 10:40:00,14.65,14.67,14.64,14.66,14191.0,14.65,14.67,14.64,14.66,14191.0
2020-10-02 10:45:00,14.66,14.75,14.65,14.73,17560.0,14.66,14.75,14.65,14.73,17560.0
2020-10-02 10:50:00,14.72,14.72,14.66,14.67,11181.0,14.72,14.72,14.66,14.67,11181.0
2020-10-02 10:55:00,14.67,14.68,14.61,14.62,15711.0,14.67,14.68,14.61,14.62,15711.0
2020-10-02 11:00:00,14.62,14.72,14.61,14.68,16224.0,14.62,14.72,14.61,14.68,16224.0
2020-10-02 11:05:00,14.68,14.77,14.67,14.75,16922.0,14.68,14.77,14.67,14.75,16922.0
2020-10-02 11:10:00,14.75,14.76,14.72,14.75,8401.0,14.75,14.76,14.72,14.75,8401.0
2020-10-02 11:15:00,14.75,14.77,14.72,14.76,9842.0,14.75,14.77,14.72,14.76,9842.0
2020-10-02 11:20:00,14.75,14.77,14.7,14.72,11184.0,14.75,14.77,14.7,14.72,11184.0
2020-10-02 11:25:00,14.71,14.71,14.65,14.65,12992.0,14.71,14.71,14.65,14.65,12992.0
2020-10-02 11:30:00,14.64,14.67,14.63,14.65,13634.0,14.64,14.67,14.63,14.65,13634.0
2020-10-02 11:35:00,14.65,14.66,14.6,14.6,11549.0,14.65,14.66,14.6,14.6,11549.0
2020-10-02 11:40:00,14.61,14.69,14.61,14.66,16940.0,14.61,14.69,14.61,14.66,16940.0
2020-10-02 11:45:00,14.65,14.74,14.65,14.74,17952.0,14.65,14.74,14.65,14.74,17952.0
2020-10-02 11:50:00,14.74,14.79,14.72,14.79,23698.0,14.74,14.79,14.72,14.79,23698.0
2020-10-02 11:55:00,14.78,14.82,14.76,14.81,20771.0,14.78,14.82,14.76,14.81,20771.0
2020-10-02 12:00:00,14.81,14.84,14.79,14.81,13972.0,14.81,14.84,14.79,14.81,13972.0
2020-10-02 12:05:00,14.81,14.9,14.8,14.9,15445.0,14.81,14.9,14.8,14.9,15445.0
2020-10-02 12:10:00,14.9,14.98,14.87,14.95,26049.0,14.9,14.98,14.87,14.95,26049.0
2020-10-02 12:15:00,14.94,15.06,14.94,15.04,35911.0,14.94,15.06,14.94,15.04,35911.0
2020-10-02 12:20:00,15.05,15.09,14.99,15.03,29678.0,15.05,15.09,14.99,15.03,29678.0
2020-10-02 12:25:00,15.03,15.11,15.03,15.06,29233.0,15.03,15.11,15.03,15.06,29233.0
2020-10-02 12:30:00,15.06,15.1,15.01,15.02,38643.0,15.06,15.1,15.01,15.02,38643.0
2020-10-02 12:35:00,15.01,15.07,14.99,15.06,13786.0,15.01,15.07,14.99,15.06,13786.0
2020-10-02 12:40:00,15.06,15.08,15.02,15.08,13809.0,15.06,15.08,15.02,15.08,13809.0
2020-10-02 12:45:00,15.08,15.11,15.07,15.08,12775.0,15.08,15.11,15.07,15.08,12775.0
2020-10-02 12:50:00,15.07,15.08,15.03,15.04,12185.0,15.07,15.08,15.03,15.04,12185.0
2020-10-02 12:55:00,15.04,15.07,14.99,15.0,20149.0,15.04,15.07,14.99,15.0,20149.0
2020-10-02 13:00:00,15.0,15.01,14.97,14.97,12872.0,15.0,15.01,14.97,14.97,12872.0
2020-10-02 13:05:00,14.97,14.99,14.96,14.97,7506.0,14.97,14.99,14.96,14.97,7506.0
2020-10-02 13:10:00,14.97,15.04,14.96,15.03,20737.0,14.97,15.04,14.96,15.03,20737.0
2020-10-02 13:15:00,15.03,15.07,15.02,15.05,16426.0,15.03,15.07,15.02,15.05,16426.0
2020-10-02 13:20:00,15.05,15.1,15.05,15.1,10385.0,15.05,15.1,15.05,15.1,10385.0
2020-10-02 13:25:00,15.09,15.1,14.96,14.96,61352.0,15.09,15.1,14.96,14.96,61352.0
2020-10-02 13:30:00,14.97,14.99,14.92,14.96,23325.0,14.97,14.99,14.92,14.96,23325.0
2020-10-02 13:35:00,14.96,15.01,14.95,15.01,9988.0,14.96,15.01,14.95,15.01,9988.0
2020-10-02 13:40:00,15.01,15.01,14.91,14.92,23810.0,15.01,15.01,14.91,14.92,23810.0
2020-10-02 13:45:00,14.91,14.94,14.89,14.92,20749.0,14.91,14.94,14.89,14.92,20749.0
2020-10-02 13:50:00,14.93,14.96,14.9,14.92,45338.0,14.93,14.96,14.9,14.92,45338.0
2020-10-02 13:55:00,14.91,14.94,14.91,14.93,22784.0,14.91,14.94,14.91,14.93,22784.0
2020-10-02 14:00:00,14.93,14.96,14.92,14.94,13361.0,14.93,14.96,14.92,14.94,13361.0
2020-10-02 14:05:00,14.94,14.98,14.93,14.96,12031.0,14.94,14.98,14.93,14.96,12031.0
2020-10-02 14:10:00,14.96,15.0,14.96,14.99,16177.0,14.96,15.0,14.96,14.99,16177.0
2020-10-02 14:15:00,15.0,15.05,14.99,15.04,16714.0,15.0,15.05,14.99,15.04,16714.0
2020-10-02 14:20:00,15.05,15.05,15.0,15.03,19433.0,15.05,15.05,15.0,15.03,19433.0
2020-10-02 14:25:00,15.03,15.04,15.01,15.01,13791.0,15.03,15.04,15.01,15.01,13791.0
2020-10-02 14:30:00,15.02,15.04,14.99,15.01,15840.0,15.02,15.04,14.99,15.01,15840.0
2020-10-02 14:35:00,15.01,15.04,14.98,15.04,31334.0,15.01,15.04,14.98,15.04,31334.0
2020-10-02 14:40:00,15.04,15.06,15.02,15.04,19983.0,15.04,15.06,15.02,15.04,19983.0
2020-10-02 14:45:00,15.05,15.08,15.04,15.08,15833.0,15.05,15.08,15.04,15.08,15833.0
2020-10-02 14:50:00,15.07,15.07,15.03,15.04,13534.0,15.07,15.07,15.03,15.04,13534.0
2020-10-02 14:55:00,15.04,15.07,15.03,15.06,17460.0,15.04,15.07,15.03,15.06,17460.0
2020-10-02 15:00:00,15.05,15.06,15.01,15.03,10867.0,15.05,15.06,15.01,15.03,10867.0
2020-10-02 15:05:00,15.03,15.06,15.01,15.06,12196.0,15.03,15.06,15.01,15.06,12196.0
2020-10-02 15:10:00,15.06,15.12,15.03,15.07,32688.0,15.06,15.12,15.03,15.07,32688.0
2020-10-02 15:15:00,15.06,15.13,15.06,15.13,14683.0,15.06,15.13,15.06,15.13,14683.0
2020-10-02 15:20:00,15.12,15.17,15.11,15.16,22144.0,15.12,15.17,15.11,15.16,22144.0
2020-10-02 15:25:00,15.17,15.23,15.16,15.23,43729.0,15.17,15.23,15.16,15.23,43729.0
2020-10-02 15:30:00,15.22,15.25,15.18,15.24,71380.0,15.22,15.25,15.18,15.24,71380.0
2020-10-02 15:35:00,15.23,15.23,15.15,15.18,63611.0,15.23,15.23,15.15,15.18,63611.0
2020-10-02 15:40:00,15.19,15.21,15.18,15.21,30810.0,15.19,15.21,15.18,15.21,30810.0
2020-10-02 15:45:00,15.2,15.23,15.17,15.23,41618.0,15.2,15.23,15.17,15.23,41618.0
2020-10-02 15:50:00,15.23,15.25,15.21,15.24,50615.0,15.23,15.25,15.21,15.24,50615.0
2020-10-02 15:55:00,15.24,15.25,15.18,15.21,148475.0,15.24,15.25,15.18,15.21,148475.0
2020-10-05 09:30:00,15.49,15.9,15.48,15.79,106752.0,15.49,15.9,15.48,15.79,106752.0
2020-10-05 09:35:00,15.82,15.88,15.71,15.82,31688.0,15.82,15.88,15.71,15.82,31688.0
2020-10-05 09:40:00,15.82,15.85,15.67,15.79,25695.0,15.82,15.85,15.67,15.79,25695.0
2020-10-05 09:45:00,15.78,15.8,15.7,15.79,20794.0,15.78,15.8,15.7,15.79,20794.0
2020-10-05 09:50:00,15.8,15.87,15.75,15.81,74120.0,15.8,15.87,15.75,15.81,74120.0
2020-10-05 09:55:00,15.81,15.85,15.78,15.8,35061.0,15.81,15.85,15.78,15.8,35061.0
2020-10-05 10:00:00,15.81,15.86,15.76,15.8,47292.0,15.81,15.86,15.76,15.8,47292.0
2020-10-05 10:05:00,15.8,15.83,15.65,15.66,68451.0,15.8,15.83,15.65,15.66,68451.0
2020-10-05 10:10:00,15.66,15.67,15.53,15.54,40924.0,15.66,15.67,15.53,15.54,40924.0
2020-10-05 10:15:00,15.54,15.63,15.53,15.61,24582.0,15.54,15.63,15.53,15.61,24582.0
2020-10-05 10:20:00,15.61,15.65,15.54,15.57,34423.0,15.61,15.65,15.54,15.57,34423.0
2020-10-05 10:25:00,15.57,15.61,15.55,15.56,29751.0,15.57,15.61,15.55,15.56,29751.0
2020-10-05 10:30:00,15.57,15.57,15.46,15.46,82482.0,15.57,15.57,15.46,15.46,82482.0
2020-10-05 10:35:00,15.47,15.61,15.47,15.59,32192.0,15.47,15.61,15.47,15.59,32192.0
2020-10-05 10:40:00,15.59,15.6,15.55,15.6,60435.0,15.59,15.6,15.55,15.6,60435.0
2020-10-05 10:45:00,15.6,15.61,15.55,15.57,40970.0,15.6,15.61,15.55,15.57,40970.0
2020-10-05 10:50:00,15.57,15.58,15.48,15.49,16645.0,15.57,15.58,15.48,15.49,16645.0
2020-10-05 10:55:00,15.5,15.53,15.41,15.42,17697.0,15.5,15.53,15.41,15.42,17697.0
2020-10-05 11:00:00,15.42,15.48,15.41,15.47,19468.0,15.42,15.48,15.41,15.47,19468.0
2020-10-05 11:05:00,15.47,15.49,15.45,15.49,18955.0,15.47,15.49,15.45,15.49,18955.0
2020-10-05 11:10:00,15.5,15.55,15.49,15.51,18823.0,15.5,15.55,15.49,15.51,18823.0
2020-10-05 11:15:00,15.51,15.57,15.5,15.56,34621.0,15.51,15.57,15.5,15.56,34621.0
2020-10-05 11:20:00,15.57,15.63,15.56,15.61,23621.0,15.57,15.63,15.56,15.61,23621.0
2020-10-05 11:25:00,15.61,15.63,15.55,15.56,27885.0,15.61,15.63,15.55,15.56,27885.0
2020-10-05 11:30:00,15.56,15.57,15.49,15.5,34505.0,15.56,15.57,15.49,15.5,34505.0
2020-10-05 11:35:00,15.5,15.5,15.3,15.31,22921.0,15.5,15.5,15.3,15.31,22921.0
2020-10-05 11:40:00,15.31,15.35,15.26,15.34,27163.0,15.31,15.35,15.26,15.34,27163.0
2020-10-05 11:45:00,15.35,15.37,15.34,15.35,34329.0,15.35,15.37,15.34,15.35,34329.0
2020-10-05 11:50:00,15.35,15.4,15.34,15.4,12397.0,15.35,15.4,15.34,15.4,12397.0
2020-10-05 11:55:00,15.4,15.42,15.36,15.38,22062.0,15.4,15.42,15.36,15.38,22062.0
2020-10-05 12:00:00,15.38,15.39,15.34,15.36,17149.0,15.38,15.39,15.34,15.36,17149.0
2020-10-05 12:05:00,15.35,15.38,15.34,15.38,9073.0,15.35,15.38,15.34,15.38,9073.0
2020-10-05 12:10:00,15.37,15.38,15.35,15.36,14502.0,15.37,15.38,15.35,15.36,14502.0
2020-10-05 12:15:00,15.37,15.37,15.31,15.32,8123.0,15.37,15.37,15.31,15.32,8123.0
2020-10-05 12:20:00,15.32,15.32,15.25,15.29,26146.0,15.32,15.32,15.25,15.29,26146.0
2020-10-05 12:25:00,15.29,15.29,15.23,15.24,17708.0,15.29,15.29,15.23,15.24,17708.0
2020-10-05 12:30:00,15.24,15.26,15.22,15.26,18539.0,15.24,15.26,15.22,15.26,18539.0
2020-10-05 12:35:00,15.26,15.33,15.25,15.32,22023.0,15.26,15.33,15.25,15.32,22023.0
2020-10-05 12:40:00,15.32,15.34,15.31,15.34,12184.0,15.32,15.34,15.31,15.34,12184.0
2020-10-05 12:45:00,15.34,15.34,15.31,15.33,10885.0,15.34,15.34,15.31,15.33,10885.0
2020-10-05 12:50:00,15.32,15.34,15.3,15.34,40147.0,15.32,15.34,15.3,15.34,40147.0
2020-10-05 12:55:00,15.33,15.38,15.31,15.38,43795.0,15.33,15.38,15.31,15.38,43795.0
2020-10-05 13:00:00,15.38,15.38,15.35,15.36,7930.0,15.38,15.38,15.35,15.36,7930.0
2020-10-05 13:05:00,15.36,15.37,15.33,15.36,16042.0,15.36,15.37,15.33,15.36,16042.0
2020-10-05 13:10:00,15.36,15.38,15.36,15.38,9518.0,15.36,15.38,15.36,15.38,9518.0
2020-10-05 13:15:00,15.38,15.4,15.37,15.4,9648.0,15.38,15.4,15.37,15.4,9648.0
2020-10-05 13:20:00,15.4,15.45,15.38,15.45,27482.0,15.4,15.45,15.38,15.45,27482.0
2020-10-05 13:25:00,15.44,15.48,15.43,15.45,22317.0,15.44,15.48,15.43,15.45,22317.0
2020-10-05 13:30:00,15.44,15.44,15.39,15.41,34483.0,15.44,15.44,15.39,15.41,34483.0
2020-10-05 13:35:00,15.41,15.43,15.4,15.41,13149.0,15.41,15.43,15.4,15.41,13149.0
2020-10-05 13:40:00,15.41,15.42,15.38,15.42,17535.0,15.41,15.42,15.38,15.42,17535.0
2020-10-05 13:45:00,15.41,15.42,15.39,15.4,11053.0,15.41,15.42,15.39,15.4,11053.0
2020-10-05 13:50:00,15.4,15.42,15.39,15.41,25699.0,15.4,15.42,15.39,15.41,25699.0
2020-10-05 13:55:00,15.41,15.45,15.4,15.42,18005.0,15.41,15.45,15.4,15.42,18005.0
2020-10-05 14:00:00,15.42,15.43,15.39,15.42,28032.0,15.42,15.43,15.39,15.42,28032.0
2020-10-05 14:05:00,15.42,15.43,15.41,15.43,11584.0,15.42,15.43,15.41,15.43,11584.0
2020-10-05 14:10:00,15.43,15.46,15.42,15.45,9544.0,15.43,15.46,15.42,15.45,9544.0
2020-10-05 14:15:00,15.44,15.47,15.44,15.47,8191.0,15.44,15.47,15.44,15.47,8191.0
2020-10-05 14:20:00,15.47,15.5,15.43,15.5,27089.0,15.47,15.5,15.43,15.5,27089.0
2020-10-05 14:25:00,15.5,15.52,15.49,15.52,10331.0,15.5,15.52,15.49,15.52,10331.0
2020-10-05 14:30:00,15.52,15.53,15.49,15.51,16941.0,15.52,15.53,15.49,15.51,16941.0
2020-10-05 14:35:00,15.51,15.55,15.5,15.55,17523.0,15.51,15.55,15.5,15.55,17523.0
2020-10-05 14:40:00,15.55,15.58,15.53,15.58,17506.0,15.55,15.58,15.53,15.58,17506.0
2020-10-05 14:45:00,15.58,15.58,15.54,15.56,22973.0,15.58,15.58,15.54,15.56,22973.0
2020-10-05 14:50:00,15.56,15.56,15.53,15.54,16726.0,15.56,15.56,15.53,15.54,16726.0
2020-10-05 14:55:00,15.54,15.59,15.54,15.58,12413.0,15.54,15.59,15.54,15.58,12413.0
2020-10-05 15:00:00,15.59,15.59,15.58,15.58,15146.0,15.59,15.59,15.58,15.58,15146.0
2020-10-05 15:05:00,15.58,15.61,15.57,15.61,20374.0,15.58,15.61,15.57,15.61,20374.0
2020-10-05 15:10:00,15.61,15.62,15.58,15.61,28388.0,15.61,15.62,15.58,15.61,28388.0
2020-10-05 15:15:00,15.61,15.63,15.6,15.62,15696.0,15.61,15.63,15.6,15.62,15696.0
2020-10-05 15:20:00,15.62,15.66,15.61,15.66,21793.0,15.62,15.66,15.61,15.66,21793.0
2020-10-05 15:25:00,15.67,15.72,15.65,15.72,24037.0,15.67,15.72,15.65,15.72,24037.0
2020-10-05 15:30:00,15.72,15.72,15.66,15.68,26553.0,15.72,15.72,15.66,15.68,26553.0
2020-10-05 15:35:00,15.68,15.68,15.65,15.67,35198.0,15.68,15.68,15.65,15.67,35198.0
2020-10-05 15:40:00,15.67,15.7,15.66,15.69,38436.0,15.67,15.7,15.66,15.69,38436.0
2020-10-05 15:45:00,15.7,15.74,15.69,15.74,62275.0,15.7,15.74,15.69,15.74,62275.0
2020-10-05 15:50:00,15.74,15.77,15.73,15.74,80712.0,15.74,15.77,15.73,15.74,80712.0
2020-10-05 15:55:00,15.74,15.75,15.71,15.73,184917.0,15.74,15.75,15.71,15.73,184917.0
2020-10-06 09:30:00,15.76,16.1,15.76,16.1,110362.0,15.76,16.1,15.76,16.1,110362.0
2020-10-06 09:35:00,16.09,16.12,15.92,15.99,88836.0,16.09,16.12,15.92,15.99,88836.0
2020-10-06 09:40:00,16.0,16.04,15.88,15.97,54881.0,16.0,16.04,15.88,15.97,54881.0
2020-10-06 09:45:00,15.96,15.96,15.84,15.9,21894.0,15.96,15.96,15.84,15.9,21894.0
2020-10-06 09:50:00,15.88,15.88,15.77,15.8,13209.0,15.88,15.88,15.77,15.8,13209.0
2020-10-06 09:55:00,15.79,15.82,15.7,15.75,20780.0,15.79,15.82,15.7,15.75,20780.0
2020-10-06 10:00:00,15.74,15.77,15.7,15.76,28349.0,15.74,15.77,15.7,15.76,28349.0
2020-10-06 10:05:00,15.76,15.76,15.7,15.72,26131.0,15.76,15.76,15.7,15.72,26131.0
2020-10-06 10:10:00,15.72,15.81,15.71,15.77,13357.0,15.72,15.81,15.71,15.77,13357.0
2020-10-06 10:15:00,15.77,15.84,15.77,15.83,10263.0,15.77,15.84,15.77,15.83,10263.0
2020-10-06 10:20:00,15.83,15.86,15.81,15.84,12616.0,15.83,15.86,15.81,15.84,12616.0
2020-10-06 10:25:00,15.84,15.96,15.83,15.96,11548.0,15.84,15.96,15.83,15.96,11548.0
2020-10-06 10:30:00,15.96,15.98,15.92,15.96,14275.0,15.96,15.98,15.92,15.96,14275.0
2020-10-06 10:35:00,15.97,15.98,15.87,15.87,15955.0,15.97,15.98,15.87,15.87,15955.0
2020-10-06 10:40:00,15.87,15.93,15.84,15.85,10557.0,15.87,15.93,15.84,15.85,10557.0
2020-10-06 10:45:00,15.85,15.95,15.85,15.93,12629.0,15.85,15.95,15.85,15.93,12629.0
2020-10-06 10:50:00,15.92,15.94,15.87,15.9,9779.0,15.92,15.94,15.87,15.9,9779.0
2020-10-06 10:55:00,15.9,15.9,15.84,15.88,12472.0,15.9,15.9,15.84,15.88,12472.0
2020-10-06 11:00:00,15.88,15.94,15.87,15.94,16215.0,15.88,15.94,15.87,15.94,16215.0
2020-10-06 11:05:00,15.93,15.97,15.92,15.94,6471.0,15.93,15.97,15.92,15.94,6471.0
2020-10-06 11:10:00,15.96,16.0,15.96,15.99,9268.0,15.96,16.0,15.96,15.99,9268.0
2020-10-06 11:15:00,15.99,16.01,15.97,16.0,3715.0,15.99,16.01,15.97,16.0,3715.0
2020-10-06 11:20:00,16.01,16.05,16.0,16.0,13297.0,16.01,16.05,16.0,16.0,13297.0
2020-10-06 11:25:00,16.0,16.01,15.98,16.0,7127.0,16.0,16.01,15.98,16.0,7127.0
2020-10-06 11:30:00,16.0,16.0,15.95,16.0,12740.0,16.0,16.0,15.95,16.0,12740.0
2020-10-06 11:35:00,16.0,16.03,15.99,16.02,4114.0,16.0,16.03,15.99,16.02,4114.0
2020-10-06 11:40:00,16.02,16.04,16.01,16.01,8198.0,16.02,16.04,16.01,16.01,8198.0
2020-10-06 11:45:00,16.0,16.0,15.97,15.98,8871.0,16.0,16.0,15.97,15.98,8871.0
2020-10-06 11:50:00,15.96,15.96,15.9,15.92,3919.0,15.96,15.96,15.9,15.92,3919.0
2020-10-06 11:55:00,15.92,15.95,15.91,15.94,12849.0,15.92,15.95,15.91,15.94,12849.0
2020-10-06 12:00:00,15.94,15.95,15.91,15.95,38354.0,15.94,15.95,15.91,15.95,38354.0
2020-10-06 12:05:00,15.96,16.02,15.96,16.0,12203.0,15.96,16.02,15.96,16.0,12203.0
2020-10-06 12:10:00,16.0,16.0,15.97,15.98,11181.0,16.0,16.0,15.97,15.98,11181.0
2020-10-06 12:15:00,15.97,15.99,15.94,15.98,6122.0,15.97,15.99,15.94,15.98,6122.0
2020-10-06 12:20:00,15.99,16.03,15.99,16.03,6079.0,15.99,16.03,15.99,16.03,6079.0
2020-10-06 12:25:00,16.03,16.04,16.0,16.02,6934.0,16.03,16.04,16.0,16.02,6934.0
2020-10-06 12:30:00,16.02,16.06,16.01,16.05,7059.0,16.02,16.06,16.01,16.05,7059.0
2020-10-06 12:35:00,16.06,16.06,16.02,16.02,9595.0,16.06,16.06,16.02,16.02,9595.0
2020-10-06 12:40:00,16.03,16.04,15.98,16.0,12040.0,16.03,16.04,15.98,16.0,12040.0
2020-10-06 12:45:00,16.0,16.03,16.0,16.02,4939.0,16.0,16.03,16.0,16.02,4939.0
2020-10-06 12:50:00,16.02,16.04,16.02,16.03,4395.0,16.02,16.04,16.02,16.03,4395.0
2020-10-06 12:55:00,16.04,16.07,16.04,16.05,5948.0,16.04,16.07,16.04,16.05,5948.0
2020-10-06 13:00:00,16.06,16.06,16.03,16.05,7269.0,16.06,16.06,16.03,16.05,7269.0
2020-10-06 13:05:00,16.04,16.06,15.99,16.02,13553.0,16.04,16.06,15.99,16.02,13553.0
2020-10-06 13:10:00,16.02,16.03,15.98,16.01,8386.0,16.02,16.03,15.98,16.01,8386.0
2020-10-06 13:15:00,16.0,16.01,15.98,16.01,11726.0,16.0,16.01,15.98,16.01,11726.0
2020-10-06 13:20:00,16.01,16.02,15.98,15.99,13713.0,16.01,16.02,15.98,15.99,13713.0
2020-10-06 13:25:00,15.99,16.01,15.97,16.0,11190.0,15.99,16.01,15.97,16.0,11190.0
2020-10-06 13:30:00,16.0,16.03,15.99,16.03,7226.0,16.0,16.03,15.99,16.03,7226.0
2020-10-06 13:35:00,16.02,16.02,15.99,16.0,5289.0,16.02,16.02,15.99,16.0,5289.0
2020-10-06 13:40:00,16.0,16.02,15.97,15.98,17010.0,16.0,16.02,15.97,15.98,17010.0
2020-10-06 13:45:00,15.98,15.99,15.97,15.98,11761.0,15.98,15.99,15.97,15.98,11761.0
2020-10-06 13:50:00,15.98,16.01,15.98,16.0,14180.0,15.98,16.01,15.98,16.0,14180.0
2020-10-06 13:55:00,16.0,16.01,15.98,15.98,10500.0,16.0,16.01,15.98,15.98,10500.0
2020-10-06 14:00:00,15.99,16.01,15.96,15.96,36891.0,15.99,16.01,15.96,15.96,36891.0
2020-10-06 14:05:00,15.96,16.0,15.95,16.0,23842.0,15.96,16.0,15.95,16.0,23842.0
2020-10-06 14:10:00,16.0,16.05,15.99,16.04,12272.0,16.0,16.05,15.99,16.04,12272.0
2020-10-06 14:15:00,16.04,16.06,16.03,16.05,16216.0,16.04,16.06,16.03,16.05,16216.0
2020-10-06 14:20:00,16.05,16.11,16.05,16.1,30080.0,16.05,16.11,16.05,16.1,30080.0
2020-10-06 14:25:00,16.1,16.1,16.03,16.05,16989.0,16.1,16.1,16.03,16.05,16989.0
2020-10-06 14:30:00,16.05,16.05,16.02,16.02,17992.0,16.05,16.05,16.02,16.02,17992.0
2020-10-06 14:35:00,16.02,16.05,16.01,16.03,12448.0,16.02,16.05,16.01,16.03,12448.0
2020-10-06 14:40:00,16.02,16.04,16.0,16.01,11025.0,16.02,16.04,16.0,16.01,11025.0
2020-10-06 14:45:00,16.01,16.04,15.93,15.93,37070.0,16.01,16.04,15.93,15.93,37070.0
2020-10-06 14:50:00,15.92,15.92,15.64,15.64,35130.0,15.92,15.92,15.64,15.64,35130.0
2020-10-06 14:55:00,15.64,15.65,15.44,15.6,57332.0,15.64,15.65,15.44,15.6,57332.0
2020-10-06 15:00:00,15.59,15.59,15.49,15.5,32918.0,15.59,15.59,15.49,15.5,32918.0
2020-10-06 15:05:00,15.49,15.52,15.45,15.5,34541.0,15.49,15.52,15.45,15.5,34541.0
2020-10-06 15:10:00,15.5,15.64,15.47,15.61,45956.0,15.5,15.64,15.47,15.61,45956.0
2020-10-06 15:15:00,15.6,15.64,15.58,15.63,32904.0,15.6,15.64,15.58,15.63,32904.0
2020-10-06 15:20:00,15.63,15.65,15.59,15.6,30734.0,15.63,15.65,15.59,15.6,30734.0
2020-10-06 15:25:00,15.59,15.62,15.57,15.62,44861.0,15.59,15.62,15.57,15.62,44861.0
2020-10-06 15:30:00,15.62,15.74,15.61,15.73,42444.0,15.62,15.74,15.61,15.73,42444.0
2020-10-06 15:35:00,15.72,15.74,15.62,15.62,19257.0,15.72,15.74,15.62,15.62,19257.0
2020-10-06 15:40:00,15.63,15.64,15.56,15.64,51705.0,15.63,15.64,15.56,15.64,51705.0
2020-10-06 15:45:00,15.64,15.65,15.58,15.63,72208.0,15.64,15.65,15.58,15.63,72208.0
2020-10-06 15:50:00,15.62,15.64,15.55,15.58,87383.0,15.62,15.64,15.55,15.58,87383.0
2020-10-06 15:55:00,15.59,15.61,15.54,15.55,70919.0,15.59,15.61,15.54,15.55,70919.0
2020-10-07 09:30:00,15.92,16.16,15.82,16.14,82779.0,15.92,16.16,15.82,16.14,82779.0
2020-10-07 09:35:00,16.18,16.2,16.04,16.15,77156.0,16.18,16.2,16.04,16.15,77156.0
2020-10-07 09:40:00,16.14,16.17,16.07,16.11,33126.0,16.14,16.17,16.07,16.11,33126.0
2020-10-07 09:45:00,16.11,16.13,16.06,16.06,13933.0,16.11,16.13,16.06,16.06,13933.0
2020-10-07 09:50:00,16.04,16.08,15.99,16.08,8800.0,16.04,16.08,15.99,16.08,8800.0
2020-10-07 09:55:00,16.09,16.14,16.03,16.05,24813.0,16.09,16.14,16.03,16.05,24813.0
2020-10-07 10:00:00,16.06,16.09,15.98,16.02,16480.0,16.06,16.09,15.98,16.02,16480.0
2020-10-07 10:05:00,16.02,16.02,15.95,15.98,21415.0,16.02,16.02,15.95,15.98,21415.0
2020-10-07 10:10:00,15.99,16.01,15.9,15.99,8705.0,15.99,16.01,15.9,15.99,8705.0
2020-10-07 10:15:00,15.99,15.99,15.94,15.99,7179.0,15.99,15.99,15.94,15.99,7179.0
2020-10-07 10:20:00,16.0,16.1,15.99,16.1,19147.0,16.0,16.1,15.99,16.1,19147.0
2020-10-07 10:25:00,16.08,16.2,16.04,16.2,52396.0,16.08,16.2,16.04,16.2,52396.0
2020-10-07 10:30:00,16.2,16.2,16.16,16.16,35775.0,16.2,16.2,16.16,16.16,35775.0
2020-10-07 10:35:00,16.16,16.16,16.09,16.09,19858.0,16.16,16.16,16.09,16.09,19858.0
2020-10-07 10:40:00,16.09,16.12,16.08,16.12,11877.0,16.09,16.12,16.08,16.12,11877.0
2020-10-07 10:45:00,16.12,16.17,16.1,16.14,17635.0,16.12,16.17,16.1,16.14,17635.0
2020-10-07 10:50:00,16.14,16.2,16.14,16.2,18599.0,16.14,16.2,16.14,16.2,18599.0
2020-10-07 10:55:00,16.2,16.2,16.17,16.18,5720.0,16.2,16.2,16.17,16.18,5720.0
2020-10-07 11:00:00,16.18,16.2,16.16,16.16,12729.0,16.18,16.2,16.16,16.16,12729.0
2020-10-07 11:05:00,16.16,16.2,16.11,16.11,19286.0,16.16,16.2,16.11,16.11,19286.0
2020-10-07 11:10:00,16.12,16.15,16.11,16.15,10665.0,16.12,16.15,16.11,16.15,10665.0
2020-10-07 11:15:00,16.15,16.16,16.09,16.09,9237.0,16.15,16.16,16.09,16.09,9237.0
2020-10-07 11:20:00,16.09,16.09,16.01,16.02,10321.0,16.09,16.09,16.01,16.02,10321.0
2020-10-07 11:25:00,16.02,16.04,15.99,16.0,27441.0,16.02,16.04,15.99,16.0,27441.0
2020-10-07 11:30:00,16.0,16.04,15.98,16.03,13990.0,16.0,16.04,15.98,16.03,13990.0
2020-10-07 11:35:00,16.02,16.08,16.01,16.07,24236.0,16.02,16.08,16.01,16.07,24236.0
2020-10-07 11:40:00,16.07,16.14,16.07,16.14,27836.0,16.07,16.14,16.07,16.14,27836.0
2020-10-07 11:45:00,16.14,16.18,16.13,16.16,14890.0,16.14,16.18,16.13,16.16,14890.0
2020-10-07 11:50:00,16.15,16.18,16.14,16.16,8709.0,16.15,16.18,16.14,16.16,8709.0
2020-10-07 11:55:00,16.16,16.17,16.11,16.11,11180.0,16.16,16.17,16.11,16.11,11180.0
2020-10-07 12:00:00,16.11,16.14,16.1,16.11,3697.0,16.11,16.14,16.1,16.11,3697.0
2020-10-07 12:05:00,16.11,16.14,16.09,16.11,13715.0,16.11,16.14,16.09,16.11,13715.0
2020-10-07 12:10:00,16.11,16.15,16.11,16.14,6446.0,16.11,16.15,16.11,16.14,6446.0
2020-10-07 12:15:00,16.14,16.14,16.11,16.13,6799.0,16.14,16.14,16.11,16.13,6799.0
2020-10-07 12:20:00,16.13,16.16,16.11,16.16,9770.0,16.13,16.16,16.11,16.16,9770.0
2020-10-07 12:25:00,16.16,16.16,16.11,16.14,14276.0,16.16,16.16,16.11,16.14,14276.0
2020-10-07 12:30:00,16.15,16.17,16.13,16.15,11719.0,16.15,16.17,16.13,16.15,11719.0
2020-10-07 12:35:00,16.14,16.15,16.13,16.13,3138.0,16.14,16.15,16.13,16.13,3138.0
2020-10-07 12:40:00,16.13,16.15,16.13,16.14,4066.0,16.13,16.15,16.13,16.14,4066.0
2020-10-07 12:45:00,16.14,16.14,16.12,16.14,8098.0,16.14,16.14,16.12,16.14,8098.0
2020-10-07 12:50:00,16.13,16.13,16.08,16.12,11828.0,16.13,16.13,16.08,16.12,11828.0
2020-10-07 12:55:00,16.13,16.16,16.13,16.16,19209.0,16.13,16.16,16.13,16.16,19209.0
2020-10-07 13:00:00,16.15,16.18,16.15,16.17,12379.0,16.15,16.18,16.15,16.17,12379.0
2020-10-07 13:05:00,16.16,16.17,16.1,16.11,4480.0,16.16,16.17,16.1,16.11,4480.0
2020-10-07 13:10:00,16.11,16.14,16.1,16.13,25448.0,16.11,16.14,16.1,16.13,25448.0
2020-10-07 13:15:00,16.13,16.17,16.13,16.17,6786.0,16.13,16.17,16.13,16.17,6786.0
2020-10-07 13:20:00,16.17,16.18,16.16,16.16,10774.0,16.17,16.18,16.16,16.16,10774.0
2020-10-07 13:25:00,16.17,16.18,16.17,16.18,7086.0,16.17,16.18,16.17,16.18,7086.0
2020-10-07 13:30:00,16.18,16.19,16.16,16.16,8947.0,16.18,16.19,16.16,16.16,8947.0
2020-10-07 13:35:00,16.16,16.16,16.13,16.15,6978.0,16.16,16.16,16.13,16.15,6978.0
2020-10-07 13:40:00,16.16,16.19,16.14,16.19,10972.0,16.16,16.19,16.14,16.19,10972.0
2020-10-07 13:45:00,16.19,16.19,16.16,16.18,3803.0,16.19,16.19,16.16,16.18,3803.0
2020-10-07 13:50:00,16.18,16.24,16.18,16.23,20816.0,16.18,16.24,16.18,16.23,20816.0
2020-10-07 13:55:00,16.23,16.23,16.13,16.15,12669.0,16.23,16.23,16.13,16.15,12669.0
2020-10-07 14:00:00,16.13,16.16,16.12,16.14,10000.0,16.13,16.16,16.12,16.14,10000.0
2020-10-07 14:05:00,16.14,16.14,16.11,16.12,6008.0,16.14,16.14,16.11,16.12,6008.0
2020-10-07 14:10:00,16.13,16.21,16.13,16.21,16039.0,16.13,16.21,16.13,16.21,16039.0
2020-10-07 14:15:00,16.2,16.25,16.19,16.23,21648.0,16.2,16.25,16.19,16.23,21648.0
2020-10-07 14:20:00,16.22,16.28,16.2,16.26,27828.0,16.22,16.28,16.2,16.26,27828.0
2020-10-07 14:25:00,16.26,16.31,16.25,16.3,19445.0,16.26,16.31,16.25,16.3,19445.0
2020-10-07 14:30:00,16.31,16.33,16.29,16.33,30342.0,16.31,16.33,16.29,16.33,30342.0
2020-10-07 14:35:00,16.33,16.36,16.32,16.33,26517.0,16.33,16.36,16.32,16.33,26517.0
2020-10-07 14:40:00,16.32,16.32,16.27,16.27,26533.0,16.32,16.32,16.27,16.27,26533.0
2020-10-07 14:45:00,16.27,16.3,16.27,16.3,10811.0,16.27,16.3,16.27,16.3,10811.0
2020-10-07 14:50:00,16.29,16.41,16.25,16.39,130350.0,16.29,16.41,16.25,16.39,130350.0
2020-10-07 14:55:00,16.38,16.46,16.38,16.43,62834.0,16.38,16.46,16.38,16.43,62834.0
2020-10-07 15:00:00,16.42,16.43,16.39,16.41,28724.0,16.42,16.43,16.39,16.41,28724.0
2020-10-07 15:05:00,16.42,16.47,16.41,16.46,22520.0,16.42,16.47,16.41,16.46,22520.0
2020-10-07 15:10:00,16.47,16.48,16.44,16.45,21566.0,16.47,16.48,16.44,16.45,21566.0
2020-10-07 15:15:00,16.46,16.47,16.42,16.42,19234.0,16.46,16.47,16.42,16.42,19234.0
2020-10-07 15:20:00,16.43,16.49,16.42,16.48,32869.0,16.43,16.49,16.42,16.48,32869.0
2020-10-07 15:25:00,16.49,16.5,16.46,16.49,39995.0,16.49,16.5,16.46,16.49,39995.0
2020-10-07 15:30:00,16.49,16.49,16.46,16.46,44826.0,16.49,16.49,16.46,16.46,44826.0
2020-10-07 15:35:00,16.47,16.48,16.44,16.45,74345.0,16.47,16.48,16.44,16.45,74345.0
2020-10-07 15:40:00,16.46,16.46,16.43,16.44,21165.0,16.46,16.46,16.43,16.44,21165.0
2020-10-07 15:45:00,16.45,16.47,16.44,16.46,29256.0,16.45,16.47,16.44,16.46,29256.0
2020-10-07 15:50:00,16.47,16.5,16.46,16.5,47761.0,16.47,16.5,16.46,16.5,47761.0
2020-10-07 15:55:00,16.5,16.52,16.47,16.5,125435.0,16.5,16.52,16.47,16.5,125435.0
2020-10-08 09:30:00,16.52,16.71,16.52,16.69,59141.0,16.52,16.71,16.52,16.69,59141.0
2020-10-08 09:35:00,16.66,16.75,16.56,16.63,98320.0,16.66,16.75,16.56,16.63,98320.0
2020-10-08 09:40:00,16.63,16.72,16.63,16.68,68790.0,16.63,16.72,16.63,16.68,68790.0
2020-10-08 09:45:00,16.71,16.75,16.57,16.73,31997.0,16.71,16.75,16.57,16.73,31997.0
2020-10-08 09:50:00,16.73,16.75,16.66,16.72,26566.0,16.73,16.75,16.66,16.72,26566.0
2020-10-08 09:55:00,16.71,16.74,16.67,16.71,10142.0,16.71,16.74,16.67,16.71,10142.0
2020-10-08 10:00:00,16.71,16.74,16.65,16.73,28468.0,16.71,16.74,16.65,16.73,28468.0
2020-10-08 10:05:00,16.73,16.8,16.73,16.74,32667.0,16.73,16.8,16.73,16.74,32667.0
2020-10-08 10:10:00,16.75,16.75,16.69,16.73,16663.0,16.75,16.75,16.69,16.73,16663.0
2020-10-08 10:15:00,16.74,16.79,16.74,16.78,17363.0,16.74,16.79,16.74,16.78,17363.0
2020-10-08 10:20:00,16.77,16.77,16.71,16.71,3467.0,16.77,16.77,16.71,16.71,3467.0
2020-10-08 10:25:00,16.71,16.71,16.63,16.69,54666.0,16.71,16.71,16.63,16.69,54666.0
2020-10-08 10:30:00,16.7,16.74,16.68,16.72,13322.0,16.7,16.74,16.68,16.72,13322.0
2020-10-08 10:35:00,16.72,16.75,16.68,16.7,20446.0,16.72,16.75,16.68,16.7,20446.0
2020-10-08 10:40:00,16.71,16.72,16.69,16.7,13337.0,16.71,16.72,16.69,16.7,13337.0
2020-10-08 10:45:00,16.71,16.75,16.7,16.73,12172.0,16.71,16.75,16.7,16.73,12172.0
2020-10-08 10:50:00,16.73,16.76,16.62,16.62,40780.0,16.73,16.76,16.62,16.62,40780.0
2020-10-08 10:55:00,16.61,16.62,16.53,16.53,22332.0,16.61,16.62,16.53,16.53,22332.0
2020-10-08 11:00:00,16.52,16.56,16.45,16.56,23204.0,16.52,16.56,16.45,16.56,23204.0
2020-10-08 11:05:00,16.57,16.57,16.46,16.52,39227.0,16.57,16.57,16.46,16.52,39227.0
2020-10-08 11:10:00,16.53,16.53,16.41,16.44,5961.0,16.53,16.53,16.41,16.44,5961.0
2020-10-08 11:15:00,16.44,16.51,16.44,16.51,7575.0,16.44,16.51,16.44,16.51,7575.0
2020-10-08 11:20:00,16.51,16.55,16.48,16.55,15945.0,16.51,16.55,16.48,16.55,15945.0
2020-10-08 11:25:00,16.55,16.57,16.48,16.54,24311.0,16.55,16.57,16.48,16.54,24311.0
2020-10-08 11:30:00,16.54,16.55,16.47,16.52,75152.0,16.54,16.55,16.47,16.52,75152.0
2020-10-08 11:35:00,16.52,16.54,16.47,16.52,50523.0,16.52,16.54,16.47,16.52,50523.0
2020-10-08 11:40:00,16.51,16.57,16.51,16.55,10574.0,16.51,16.57,16.51,16.55,10574.0
2020-10-08 11:45:00,16.55,16.59,16.51,16.56,14035.0,16.55,16.59,16.51,16.56,14035.0
2020-10-08 11:50:00,16.57,16.65,16.56,16.63,15184.0,16.57,16.65,16.56,16.63,15184.0
2020-10-08 11:55:00,16.63,16.65,16.62,16.63,6527.0,16.63,16.65,16.62,16.63,6527.0
2020-10-08 12:00:00,16.63,16.69,16.62,16.69,13697.0,16.63,16.69,16.62,16.69,13697.0
2020-10-08 12:05:00,16.69,16.7,16.68,16.69,15714.0,16.69,16.7,16.68,16.69,15714.0
2020-10-08 12:10:00,16.69,16.69,16.64,16.69,27026.0,16.69,16.69,16.64,16.69,27026.0
2020-10-08 12:15:00,16.69,16.69,16.64,16.66,22506.0,16.69,16.69,16.64,16.66,22506.0
2020-10-08 12:20:00,16.66,16.74,16.66,16.73,19545.0,16.66,16.74,16.66,16.73,19545.0
2020-10-08 12:25:00,16.73,16.73,16.71,16.73,26172.0,16.73,16.73,16.71,16.73,26172.0
2020-10-08 12:30:00,16.73,16.76,16.73,16.75,12823.0,16.73,16.76,16.73,16.75,12823.0
2020-10-08 12:35:00,16.76,16.78,16.75,16.78,18266.0,16.76,16.78,16.75,16.78,18266.0
2020-10-08 12:40:00,16.78,16.8,16.75,16.8,7790.0,16.78,16.8,16.75,16.8,7790.0
2020-10-08 12:45:00,16.8,16.81,16.76,16.77,8536.0,16.8,16.81,16.76,16.77,8536.0
2020-10-08 12:50:00,16.77,16.79,16.76,16.79,6684.0,16.77,16.79,16.76,16.79,6684.0
2020-10-08 12:55:00,16.79,16.8,16.76,16.8,12046.0,16.79,16.8,16.76,16.8,12046.0
2020-10-08 13:00:00,16.8,16.82,16.78,16.78,11861.0,16.8,16.82,16.78,16.78,11861.0
2020-10-08 13:05:00,16.78,16.78,16.75,16.78,7535.0,16.78,16.78,16.75,16.78,7535.0
2020-10-08 13:10:00,16.78,16.79,16.77,16.78,3799.0,16.78,16.79,16.77,16.78,3799.0
2020-10-08 13:15:00,16.78,16.83,16.77,16.82,11727.0,16.78,16.83,16.77,16.82,11727.0
2020-10-08 13:20:00,16.82,16.84,16.81,16.84,8295.0,16.82,16.84,16.81,16.84,8295.0
2020-10-08 13:25:00,16.84,16.86,16.82,16.85,22491.0,16.84,16.86,16.82,16.85,22491.0
2020-10-08 13:30:00,16.86,16.87,16.84,16.86,10532.0,16.86,16.87,16.84,16.86,10532.0
2020-10-08 13:35:00,16.85,16.87,16.84,16.86,7001.0,16.85,16.87,16.84,16.86,7001.0
2020-10-08 13:40:00,16.86,16.88,16.86,16.87,8984.0,16.86,16.88,16.86,16.87,8984.0
2020-10-08 13:45:00,16.86,16.87,16.84,16.84,14233.0,16.86,16.87,16.84,16.84,14233.0
2020-10-08 13:50:00,16.85,16.86,16.83,16.85,11150.0,16.85,16.86,16.83,16.85,11150.0
2020-10-08 13:55:00,16.84,16.87,16.84,16.85,11992.0,16.84,16.87,16.84,16.85,11992.0
2020-10-08 14:00:00,16.85,16.85,16.83,16.85,6122.0,16.85,16.85,16.83,16.85,6122.0
2020-10-08 14:05:00,16.85,16.86,16.84,16.85,9996.0,16.85,16.86,16.84,16.85,9996.0
2020-10-08 14:10:00,16.86,16.89,16.85,16.88,15370.0,16.86,16.89,16.85,16.88,15370.0
2020-10-08 14:15:00,16.88,16.9,16.87,16.9,6874.0,16.88,16.9,16.87,16.9,6874.0
2020-10-08 14:20:00,16.91,16.94,16.9,16.93,26840.0,16.91,16.94,16.9,16.93,26840.0
2020-10-08 14:25:00,16.93,16.95,16.92,16.93,12900.0,16.93,16.95,16.92,16.93,12900.0
2020-10-08 14:30:00,16.93,16.94,16.88,16.88,20648.0,16.93,16.94,16.88,16.88,20648.0
2020-10-08 14:35:00,16.89,16.89,16.86,16.88,6635.0,16.89,16.89,16.86,16.88,6635.0
2020-10-08 14:40:00,16.88,16.89,16.83,16.85,11751.0,16.88,16.89,16.83,16.85,11751.0
2020-10-08 14:45:00,16.86,16.88,16.85,16.88,4879.0,16.86,16.88,16.85,16.88,4879.0
2020-10-08 14:50:00,16.88,16.89,16.87,16.88,7441.0,16.88,16.89,16.87,16.88,7441.0
2020-10-08 14:55:00,16.88,16.89,16.86,16.86,10464.0,16.88,16.89,16.86,16.86,10464.0
2020-10-08 15:00:00,16.85,16.86,16.83,16.85,35691.0,16.85,16.86,16.83,16.85,35691.0
2020-10-08 15:05:00,16.85,16.85,16.84,16.85,7621.0,16.85,16.85,16.84,16.85,7621.0
2020-10-08 15:10:00,16.84,16.88,16.82,16.83,17701.0,16.84,16.88,16.82,16.83,17701.0
2020-10-08 15:15:00,16.82,16.83,16.79,16.82,13058.0,16.82,16.83,16.79,16.82,13058.0
2020-10-08 15:20:00,16.81,16.82,16.8,16.8,6403.0,16.81,16.82,16.8,16.8,6403.0
2020-10-08 15:25:00,16.81,16.83,16.8,16.8,17928.0,16.81,16.83,16.8,16.8,17928.0
2020-10-08 15:30:00,16.8,16.85,16.8,16.82,22562.0,16.8,16.85,16.8,16.82,22562.0
2020-10-08 15:35:00,16.83,16.84,16.82,16.82,14003.0,16.83,16.84,16.82,16.82,14003.0
2020-10-08 15:40:00,16.82,16.84,16.82,16.83,17302.0,16.82,16.84,16.82,16.83,17302.0
2020-10-08 15:45:00,16.82,16.84,16.82,16.82,23007.0,16.82,16.84,16.82,16.82,23007.0
2020-10-08 15:50:00,16.83,16.85,16.82,16.85,27913.0,16.83,16.85,16.82,16.85,27913.0
2020-10-08 15:55:00,16.85,16.9,16.84,16.87,147203.0,16.85,16.9,16.84,16.87,147203.0
2020-10-09 09:30:00,16.98,17.18,16.9,17.14,80521.0,16.98,17.18,16.9,17.14,80521.0
2020-10-09 09:35:00,17.13,17.2,17.02,17.15,43115.0,17.13,17.2,17.02,17.15,43115.0
2020-10-09 09:40:00,17.14,17.15,16.95,16.96,37854.0,17.14,17.15,16.95,16.96,37854.0
2020-10-09 09:45:00,16.95,16.99,16.86,16.9,29574.0,16.95,16.99,16.86,16.9,29574.0
2020-10-09 09:50:00,16.89,16.91,16.8,16.81,26438.0,16.89,16.91,16.8,16.81,26438.0
2020-10-09 09:55:00,16.8,16.85,16.76,16.77,12951.0,16.8,16.85,16.76,16.77,12951.0
2020-10-09 10:00:00,16.77,16.77,16.69,16.71,17349.0,16.77,16.77,16.69,16.71,17349.0
2020-10-09 10:05:00,16.69,16.82,16.68,16.76,11813.0,16.69,16.82,16.68,16.76,11813.0
2020-10-09 10:10:00,16.75,16.8,16.72,16.8,5877.0,16.75,16.8,16.72,16.8,5877.0
2020-10-09 10:15:00,16.8,16.84,16.76,16.83,14114.0,16.8,16.84,16.76,16.83,14114.0
2020-10-09 10:20:00,16.84,16.85,16.73,16.76,25192.0,16.84,16.85,16.73,16.76,25192.0
2020-10-09 10:25:00,16.77,16.77,16.69,16.71,11663.0,16.77,16.77,16.69,16.71,11663.0
2020-10-09 10:30:00,16.71,16.72,16.65,16.71,12218.0,16.71,16.72,16.65,16.71,12218.0
2020-10-09 10:35:00,16.73,16.74,16.68,16.7,3736.0,16.73,16.74,16.68,16.7,3736.0
2020-10-09 10:40:00,16.7,16.73,16.69,16.71,4414.0,16.7,16.73,16.69,16.71,4414.0
2020-10-09 10:45:00,16.7,16.74,16.7,16.72,2588.0,16.7,16.74,16.7,16.72,2588.0
2020-10-09 10:50:00,16.72,16.73,16.67,16.72,7122.0,16.72,16.73,16.67,16.72,7122.0
2020-10-09 10:55:00,16.72,16.77,16.71,16.73,9861.0,16.72,16.77,16.71,16.73,9861.0
2020-10-09 11:00:00,16.73,16.74,16.7,16.74,11631.0,16.73,16.74,16.7,16.74,11631.0
2020-10-09 11:05:00,16.74,16.75,16.71,16.71,9359.0,16.74,16.75,16.71,16.71,9359.0
2020-10-09 11:10:00,16.71,16.73,16.7,16.73,4868.0,16.71,16.73,16.7,16.73,4868.0
2020-10-09 11:15:00,16.73,16.74,16.72,16.72,2774.0,16.73,16.74,16.72,16.72,2774.0
2020-10-09 11:20:00,16.71,16.75,16.64,16.67,9234.0,16.71,16.75,16.64,16.67,9234.0
2020-10-09 11:25:00,16.68,16.7,16.61,16.64,12061.0,16.68,16.7,16.61,16.64,12061.0
2020-10-09 11:30:00,16.64,16.64,16.62,16.63,1745.0,16.64,16.64,16.62,16.63,1745.0
2020-10-09 11:35:00,16.62,16.7,16.61,16.7,19827.0,16.62,16.7,16.61,16.7,19827.0
2020-10-09 11:40:00,16.71,16.71,16.67,16.68,8966.0,16.71,16.71,16.67,16.68,8966.0
2020-10-09 11:45:00,16.69,16.75,16.68,16.73,21621.0,16.69,16.75,16.68,16.73,21621.0
2020-10-09 11:50:00,16.73,16.79,16.72,16.78,35069.0,16.73,16.79,16.72,16.78,35069.0
2020-10-09 11:55:00,16.79,16.8,16.73,16.73,8967.0,16.79,16.8,16.73,16.73,8967.0
2020-10-09 12:00:00,16.73,16.73,16.7,16.72,12606.0,16.73,16.73,16.7,16.72,12606.0
2020-10-09 12:05:00,16.72,16.76,16.71,16.76,6750.0,16.72,16.76,16.71,16.76,6750.0
2020-10-09 12:10:00,16.76,16.78,16.75,16.78,5054.0,16.76,16.78,16.75,16.78,5054.0
2020-10-09 12:15:00,16.78,16.78,16.7,16.74,6535.0,16.78,16.78,16.7,16.74,6535.0
2020-10-09 12:20:00,16.74,16.74,16.71,16.73,3515.0,16.74,16.74,16.71,16.73,3515.0
2020-10-09 12:25:00,16.73,16.74,16.7,16.7,11883.0,16.73,16.74,16.7,16.7,11883.0
2020-10-09 12:30:00,16.71,16.73,16.7,16.73,5435.0,16.71,16.73,16.7,16.73,5435.0
2020-10-09 12:35:00,16.73,16.76,16.73,16.76,3361.0,16.73,16.76,16.73,16.76,3361.0
2020-10-09 12:40:00,16.77,16.79,16.75,16.78,6559.0,16.77,16.79,16.75,16.78,6559.0
2020-10-09 12:45:00,16.77,16.82,16.76,16.82,12573.0,16.77,16.82,16.76,16.82,12573.0
2020-10-09 12:50:00,16.81,16.83,16.78,16.82,19408.0,16.81,16.83,16.78,16.82,19408.0
2020-10-09 12:55:00,16.82,16.84,16.81,16.83,18354.0,16.82,16.84,16.81,16.83,18354.0
2020-10-09 13:00:00,16.83,16.83,16.77,16.77,10056.0,16.83,16.83,16.77,16.77,10056.0
2020-10-09 13:05:00,16.77,16.78,16.74,16.77,6357.0,16.77,16.78,16.74,16.77,6357.0
2020-10-09 13:10:00,16.77,16.79,16.73,16.79,10366.0,16.77,16.79,16.73,16.79,10366.0
2020-10-09 13:15:00,16.79,16.81,16.78,16.78,4180.0,16.79,16.81,16.78,16.78,4180.0
2020-10-09 13:20:00,16.78,16.78,16.76,16.77,7807.0,16.78,16.78,16.76,16.77,7807.0
2020-10-09 13:25:00,16.77,16.79,16.76,16.77,10088.0,16.77,16.79,16.76,16.77,10088.0
2020-10-09 13:30:00,16.77,16.77,16.72,16.72,3521.0,16.77,16.77,16.72,16.72,3521.0
2020-10-09 13:35:00,16.72,16.72,16.69,16.69,8003.0,16.72,16.72,16.69,16.69,8003.0
2020-10-09 13:40:00,16.69,16.69,16.67,16.68,8996.0,16.69,16.69,16.67,16.68,8996.0
2020-10-09 13:45:00,16.68,16.7,16.67,16.68,5246.0,16.68,16.7,16.67,16.68,5246.0
2020-10-09 13:50:00,16.67,16.68,16.66,16.68,4659.0,16.67,16.68,16.66,16.68,4659.0
2020-10-09 13:55:00,16.68,16.76,16.67,16.75,22030.0,16.68,16.76,16.67,16.75,22030.0
2020-10-09 14:00:00,16.75,16.79,16.74,16.78,7018.0,16.75,16.79,16.74,16.78,7018.0
2020-10-09 14:05:00,16.77,16.81,16.76,16.81,5444.0,16.77,16.81,16.76,16.81,5444.0
2020-10-09 14:10:00,16.81,16.82,16.79,16.81,10465.0,16.81,16.82,16.79,16.81,10465.0
2020-10-09 14:15:00,16.82,16.82,16.8,16.8,6518.0,16.82,16.82,16.8,16.8,6518.0
2020-10-09 14:20:00,16.8,16.81,16.77,16.78,11493.0,16.8,16.81,16.77,16.78,11493.0
2020-10-09 14:25:00,16.78,16.81,16.76,16.81,9868.0,16.78,16.81,16.76,16.81,9868.0
2020-10-09 14:30:00,16.81,16.84,16.8,16.84,9441.0,16.81,16.84,16.8,16.84,9441.0
2020-10-09 14:35:00,16.84,16.87,16.82,16.84,26389.0,16.84,16.87,16.82,16.84,26389.0
2020-10-09 14:40:00,16.85,16.87,16.84,16.86,4824.0,16.85,16.87,16.84,16.86,4824.0
2020-10-09 14:45:00,16.86,16.87,16.84,16.85,9750.0,16.86,16.87,16.84,16.85,9750.0
2020-10-09 14:50:00,16.85,16.85,16.83,16.84,5509.0,16.85,16.85,16.83,16.84,5509.0
2020-10-09 14:55:00,16.84,16.85,16.74,16.75,12964.0,16.84,16.85,16.74,16.75,12964.0
2020-10-09 15:00:00,16.75,16.75,16.72,16.72,11767.0,16.75,16.75,16.72,16.72,11767.0
2020-10-09 15:05:00,16.72,16.73,16.69,16.7,5647.0,16.72,16.73,16.69,16.7,5647.0
2020-10-09 15:10:00,16.7,16.73,16.69,16.71,10292.0,16.7,16.73,16.69,16.71,10292.0
2020-10-09 15:15:00,16.71,16.73,16.71,16.72,5425.0,16.71,16.73,16.71,16.72,5425.0
2020-10-09 15:20:00,16.72,16.72,16.69,16.71,11101.0,16.72,16.72,16.69,16.71,11101.0
2020-10-09 15:25:00,16.71,16.72,16.55,16.57,67061.0,16.71,16.72,16.55,16.57,67061.0
2020-10-09 15:30:00,16.57,16.57,16.5,16.51,24594.0,16.57,16.57,16.5,16.51,24594.0
2020-10-09 15:35:00,16.51,16.52,16.48,16.49,18017.0,16.51,16.52,16.48,16.49,18017.0
2020-10-09 15:40:00,16.5,16.5,16.41,16.45,39035.0,16.5,16.5,16.41,16.45,39035.0
2020-10-09 15:45:00,16.45,16.47,16.43,16.44,39428.0,16.45,16.47,16.43,16.44,39428.0
2020-10-09 15:50:00,16.44,16.45,16.37,16.38,65813.0,16.44,16.45,16.37,16.38,65813.0
2020-10-09 15:55:00,16.38,16.39,16.35,16.38,101765.0,16.38,16.39,16.35,16.38,101765.0
2020-10-12 09:30:00,16.46,16.46,16.02,16.32,69186.0,16.46,16.46,16.02,16.32,69186.0
2020-10-12 09:35:00,16.3,16.31,16.12,16.23,57069.0,16.3,16.31,16.12,16.23,57069.0
2020-10-12 09:40:00,16.21,16.29,16.1,16.23,15156.0,16.21,16.29,16.1,16.23,15156.0
2020-10-12 09:45:00,16.21,16.21,16.06,16.1,36132.0,16.21,16.21,16.06,16.1,36132.0
2020-10-12 09:50:00,16.1,16.22,16.09,16.22,28645.0,16.1,16.22,16.09,16.22,28645.0
2020-10-12 09:55:00,16.21,16.31,16.2,16.29,24456.0,16.21,16.31,16.2,16.29,24456.0
2020-10-12 10:00:00,16.29,16.47,16.29,16.44,33029.0,16.29,16.47,16.29,16.44,33029.0
2020-10-12 10:05:00,16.46,16.5,16.44,16.46,27160.0,16.46,16.5,16.44,16.46,27160.0
2020-10-12 10:10:00,16.46,16.47,16.39,16.44,37421.0,16.46,16.47,16.39,16.44,37421.0
2020-10-12 10:15:00,16.43,16.6,16.42,16.6,44520.0,16.43,16.6,16.42,16.6,44520.0
2020-10-12 10:20:00,16.59,16.64,16.5,16.62,28723.0,16.59,16.64,16.5,16.62,28723.0
2020-10-12 10:25:00,16.61,16.63,16.57,16.6,23449.0,16.61,16.63,16.57,16.6,23449.0
2020-10-12 10:30:00,16.61,16.62,16.48,16.61,24733.0,16.61,16.62,16.48,16.61,24733.0
2020-10-12 10:35:00,16.61,16.63,16.54,16.54,14836.0,16.61,16.63,16.54,16.54,14836.0
2020-10-12 10:40:00,16.54,16.66,16.53,16.64,4796.0,16.54,16.66,16.53,16.64,4796.0
2020-10-12 10:45:00,16.65,16.66,16.48,16.5,19012.0,16.65,16.66,16.48,16.5,19012.0
2020-10-12 10:50:00,16.5,16.55,16.48,16.55,7668.0,16.5,16.55,16.48,16.55,7668.0
2020-10-12 10:55:00,16.54,16.54,16.47,16.5,12604.0,16.54,16.54,16.47,16.5,12604.0
2020-10-12 11:00:00,16.5,16.56,16.49,16.52,9126.0,16.5,16.56,16.49,16.52,9126.0
2020-10-12 11:05:00,16.52,16.54,16.49,16.53,7353.0,16.52,16.54,16.49,16.53,7353.0
2020-10-12 11:10:00,16.53,16.53,16.48,16.48,7260.0,16.53,16.53,16.48,16.48,7260.0
2020-10-12 11:15:00,16.49,16.54,16.48,16.53,18484.0,16.49,16.54,16.48,16.53,18484.0
2020-10-12 11:20:00,16.54,16.54,16.51,16.52,4410.0,16.54,16.54,16.51,16.52,4410.0
2020-10-12 11:25:00,16.52,16.57,16.51,16.55,15524.0,16.52,16.57,16.51,16.55,15524.0
2020-10-12 11:30:00,16.55,16.58,16.54,16.57,12036.0,16.55,16.58,16.54,16.57,12036.0
2020-10-12 11:35:00,16.57,16.59,16.55,16.57,12765.0,16.57,16.59,16.55,16.57,12765.0
2020-10-12 11:40:00,16.57,16.59,16.54,16.57,6414.0,16.57,16.59,16.54,16.57,6414.0
2020-10-12 11:45:00,16.56,16.57,16.55,16.55,7017.0,16.56,16.57,16.55,16.55,7017.0
2020-10-12 11:50:00,16.55,16.56,16.53,16.54,11049.0,16.55,16.56,16.53,16.54,11049.0
2020-10-12 11:55:00,16.55,16.56,16.48,16.5,12123.0,16.55,16.56,16.48,16.5,12123.0
2020-10-12 12:00:00,16.49,16.54,16.49,16.54,7626.0,16.49,16.54,16.49,16.54,7626.0
2020-10-12 12:05:00,16.53,16.55,16.53,16.53,6451.0,16.53,16.55,16.53,16.53,6451.0
2020-10-12 12:10:00,16.54,16.57,16.52,16.56,13791.0,16.54,16.57,16.52,16.56,13791.0
2020-10-12 12:15:00,16.56,16.57,16.53,16.54,4807.0,16.56,16.57,16.53,16.54,4807.0
2020-10-12 12:20:00,16.54,16.55,16.52,16.53,4500.0,16.54,16.55,16.52,16.53,4500.0
2020-10-12 12:25:00,16.52,16.54,16.5,16.52,6812.0,16.52,16.54,16.5,16.52,6812.0
2020-10-12 12:30:00,16.51,16.53,16.49,16.51,16494.0,16.51,16.53,16.49,16.51,16494.0
2020-10-12 12:35:00,16.51,16.53,16.48,16.5,27632.0,16.51,16.53,16.48,16.5,27632.0
2020-10-12 12:40:00,16.49,16.58,16.48,16.58,20638.0,16.49,16.58,16.48,16.58,20638.0
2020-10-12 12:45:00,16.58,16.6,16.57,16.6,15382.0,16.58,16.6,16.57,16.6,15382.0
2020-10-12 12:50:00,16.6,16.62,16.57,16.62,15418.0,16.6,16.62,16.57,16.62,15418.0
2020-10-12 12:55:00,16.62,16.63,16.57,16.6,13650.0,16.62,16.63,16.57,16.6,13650.0
2020-10-12 13:00:00,16.59,16.61,16.58,16.6,9322.0,16.59,16.61,16.58,16.6,9322.0
2020-10-12 13:05:00,16.6,16.6,16.57,16.57,4988.0,16.6,16.6,16.57,16.57,4988.0
2020-10-12 13:10:00,16.57,16.61,16.56,16.61,9985.0,16.57,16.61,16.56,16.61,9985.0
2020-10-12 13:15:00,16.6,16.62,16.55,16.56,11164.0,16.6,16.62,16.55,16.56,11164.0
2020-10-12 13:20:00,16.57,16.59,16.56,16.59,7264.0,16.57,16.59,16.56,16.59,7264.0
2020-10-12 13:25:00,16.58,16.58,16.55,16.55,11789.0,16.58,16.58,16.55,16.55,11789.0
2020-10-12 13:30:00,16.56,16.58,16.56,16.57,6834.0,16.56,16.58,16.56,16.57,6834.0
2020-10-12 13:35:00,16.56,16.56,16.54,16.55,5458.0,16.56,16.56,16.54,16.55,5458.0
2020-10-12 13:40:00,16.55,16.57,16.53,16.54,13201.0,16.55,16.57,16.53,16.54,13201.0
2020-10-12 13:45:00,16.54,16.54,16.51,16.54,6213.0,16.54,16.54,16.51,16.54,6213.0
2020-10-12 13:50:00,16.54,16.54,16.48,16.48,8576.0,16.54,16.54,16.48,16.48,8576.0
2020-10-12 13:55:00,16.48,16.49,16.43,16.44,9600.0,16.48,16.49,16.43,16.44,9600.0
2020-10-12 14:00:00,16.44,16.47,16.43,16.45,9630.0,16.44,16.47,16.43,16.45,9630.0
2020-10-12 14:05:00,16.46,16.46,16.41,16.41,8067.0,16.46,16.46,16.41,16.41,8067.0
2020-10-12 14:10:00,16.41,16.47,16.41,16.44,7808.0,16.41,16.47,16.41,16.44,7808.0
2020-10-12 14:15:00,16.44,16.45,16.39,16.42,7803.0,16.44,16.45,16.39,16.42,7803.0
2020-10-12 14:20:00,16.41,16.41,16.39,16.4,5004.0,16.41,16.41,16.39,16.4,5004.0
2020-10-12 14:25:00,16.41,16.45,16.41,16.45,36289.0,16.41,16.45,16.41,16.45,36289.0
2020-10-12 14:30:00,16.45,16.47,16.44,16.45,12926.0,16.45,16.47,16.44,16.45,12926.0
2020-10-12 14:35:00,16.46,16.46,16.39,16.41,8291.0,16.46,16.46,16.39,16.41,8291.0
2020-10-12 14:40:00,16.41,16.42,16.37,16.39,7800.0,16.41,16.42,16.37,16.39,7800.0
2020-10-12 14:45:00,16.39,16.4,16.38,16.38,3818.0,16.39,16.4,16.38,16.38,3818.0
2020-10-12 14:50:00,16.39,16.41,16.38,16.4,9020.0,16.39,16.41,16.38,16.4,9020.0
2020-10-12 14:55:00,16.39,16.4,16.36,16.4,9173.0,16.39,16.4,16.36,16.4,9173.0
2020-10-12 15:00:00,16.41,16.45,16.4,16.44,7591.0,16.41,16.45,16.4,16.44,7591.0
2020-10-12 15:05:00,16.44,16.45,16.42,16.43,6329.0,16.44,16.45,16.42,16.43,6329.0
2020-10-12 15:10:00,16.43,16.45,16.41,16.42,6558.0,16.43,16.45,16.41,16.42,6558.0
2020-10-12 15:15:00,16.42,16.46,16.42,16.46,13608.0,16.42,16.46,16.42,16.46,13608.0
2020-10-12 15:20:00,16.46,16.48,16.45,16.46,8377.0,16.46,16.48,16.45,16.46,8377.0
2020-10-12 15:25:00,16.46,16.49,16.45,16.47,13280.0,16.46,16.49,16.45,16.47,13280.0
2020-10-12 15:30:00,16.48,16.5,16.46,16.5,18548.0,16.48,16.5,16.46,16.5,18548.0
2020-10-12 15:35:00,16.5,16.61,16.49,16.61,43889.0,16.5,16.61,16.49,16.61,43889.0
2020-10-12 15:40:00,16.61,16.66,16.59,16.65,43118.0,16.61,16.66,16.59,16.65,43118.0
2020-10-12 15:45:00,16.64,16.65,16.53,16.57,60508.0,16.64,16.65,16.53,16.57,60508.0
2020-10-12 15:50:00,16.56,16.57,16.51,16.54,36080.0,16.56,16.57,16.51,16.54,36080.0
2020-10-12 15:55:00,16.53,16.58,16.53,16.55,122104.0,16.53,16.58,16.53,16.55,122104.0
2020-10-13 09:30:00,16.55,16.66,16.5,16.64,14976.0,16.55,16.66,16.5,16.64,14976.0
2020-10-13 09:35:00,16.71,16.75,16.6,16.61,45488.0,16.71,16.75,16.6,16.61,45488.0
2020-10-13 09:40:00,16.61,16.67,16.51,16.56,18722.0,16.61,16.67,16.51,16.56,18722.0
2020-10-13 09:45:00,16.52,16.56,16.46,16.48,65388.0,16.52,16.56,16.46,16.48,65388.0
2020-10-13 09:50:00,16.5,16.5,16.34,16.37,30728.0,16.5,16.5,16.34,16.37,30728.0
2020-10-13 09:55:00,16.37,16.49,16.37,16.47,9791.0,16.37,16.49,16.37,16.47,9791.0
2020-10-13 10:00:00,16.47,16.58,16.45,16.53,113304.0,16.47,16.58,16.45,16.53,113304.0
2020-10-13 10:05:00,16.52,16.52,16.33,16.48,41686.0,16.52,16.52,16.33,16.48,41686.0
2020-10-13 10:10:00,16.46,16.5,16.42,16.44,36154.0,16.46,16.5,16.42,16.44,36154.0
2020-10-13 10:15:00,16.44,16.45,16.36,16.38,46913.0,16.44,16.45,16.36,16.38,46913.0
2020-10-13 10:20:00,16.38,16.42,16.37,16.38,28484.0,16.38,16.42,16.37,16.38,28484.0
2020-10-13 10:25:00,16.38,16.44,16.37,16.37,7401.0,16.38,16.44,16.37,16.37,7401.0
2020-10-13 10:30:00,16.37,16.4,16.32,16.34,6015.0,16.37,16.4,16.32,16.34,6015.0
2020-10-13 10:35:00,16.35,16.4,16.35,16.39,4599.0,16.35,16.4,16.35,16.39,4599.0
2020-10-13 10:40:00,16.39,16.41,16.38,16.38,6374.0,16.39,16.41,16.38,16.38,6374.0
2020-10-13 10:45:00,16.39,16.39,16.34,16.34,3902.0,16.39,16.39,16.34,16.34,3902.0
2020-10-13 10:50:00,16.34,16.36,16.31,16.32,9983.0,16.34,16.36,16.31,16.32,9983.0
2020-10-13 10:55:00,16.32,16.34,16.28,16.33,6169.0,16.32,16.34,16.28,16.33,6169.0
2020-10-13 11:00:00,16.34,16.37,16.34,16.37,4879.0,16.34,16.37,16.34,16.37,4879.0
2020-10-13 11:05:00,16.38,16.44,16.37,16.42,18031.0,16.38,16.44,16.37,16.42,18031.0
2020-10-13 11:10:00,16.41,16.42,16.38,16.41,13868.0,16.41,16.42,16.38,16.41,13868.0
2020-10-13 11:15:00,16.41,16.41,16.39,16.39,4700.0,16.41,16.41,16.39,16.39,4700.0
2020-10-13 11:20:00,16.39,16.4,16.33,16.36,8179.0,16.39,16.4,16.33,16.36,8179.0
2020-10-13 11:25:00,16.37,16.39,16.36,16.39,7884.0,16.37,16.39,16.36,16.39,7884.0
2020-10-13 11:30:00,16.38,16.41,16.38,16.38,8653.0,16.38,16.41,16.38,16.38,8653.0
2020-10-13 11:35:00,16.38,16.4,16.36,16.38,9046.0,16.38,16.4,16.36,16.38,9046.0
2020-10-13 11:40:00,16.39,16.4,16.35,16.4,9818.0,16.39,16.4,16.35,16.4,9818.0
2020-10-13 11:45:00,16.39,16.4,16.37,16.37,6200.0,16.39,16.4,16.37,16.37,6200.0
2020-10-13 11:50:00,16.37,16.4,16.36,16.37,4985.0,16.37,16.4,16.36,16.37,4985.0
2020-10-13 11:55:00,16.37,16.39,16.36,16.37,5798.0,16.37,16.39,16.36,16.37,5798.0
2020-10-13 12:00:00,16.37,16.37,16.31,16.31,6389.0,16.37,16.37,16.31,16.31,6389.0
2020-10-13 12:05:00,16.31,16.31,16.29,16.3,7949.0,16.31,16.31,16.29,16.3,7949.0
2020-10-13 12:10:00,16.3,16.3,16.26,16.3,10315.0,16.3,16.3,16.26,16.3,10315.0
2020-10-13 12:15:00,16.3,16.3,16.27,16.27,2289.0,16.3,16.3,16.27,16.27,2289.0
2020-10-13 12:20:00,16.26,16.28,16.26,16.28,5700.0,16.26,16.28,16.26,16.28,5700.0
2020-10-13 12:25:00,16.29,16.29,16.26,16.28,2782.0,16.29,16.29,16.26,16.28,2782.0
2020-10-13 12:30:00,16.29,16.3,16.26,16.27,4368.0,16.29,16.3,16.26,16.27,4368.0
2020-10-13 12:35:00,16.27,16.27,16.24,16.25,5495.0,16.27,16.27,16.24,16.25,5495.0
2020-10-13 12:40:00,16.24,16.25,16.23,16.25,5070.0,16.24,16.25,16.23,16.25,5070.0
2020-10-13 12:45:00,16.25,16.29,16.24,16.29,8125.0,16.25,16.29,16.24,16.29,8125.0
2020-10-13 12:50:00,16.3,16.31,16.28,16.3,4598.0,16.3,16.31,16.28,16.3,4598.0
2020-10-13 12:55:00,16.31,16.33,16.29,16.3,4027.0,16.31,16.33,16.29,16.3,4027.0
2020-10-13 13:00:00,16.31,16.34,16.31,16.33,6675.0,16.31,16.34,16.31,16.33,6675.0
2020-10-13 13:05:00,16.32,16.35,16.32,16.32,7244.0,16.32,16.35,16.32,16.32,7244.0
2020-10-13 13:10:00,16.33,16.43,16.33,16.43,8081.0,16.33,16.43,16.33,16.43,8081.0
2020-10-13 13:15:00,16.43,16.45,16.37,16.37,9458.0,16.43,16.45,16.37,16.37,9458.0
2020-10-13 13:20:00,16.37,16.39,16.36,16.39,5461.0,16.37,16.39,16.36,16.39,5461.0
2020-10-13 13:25:00,16.39,16.42,16.38,16.4,4820.0,16.39,16.42,16.38,16.4,4820.0
2020-10-13 13:30:00,16.39,16.41,16.39,16.41,3809.0,16.39,16.41,16.39,16.41,3809.0
2020-10-13 13:35:00,16.4,16.41,16.38,16.39,5002.0,16.4,16.41,16.38,16.39,5002.0
2020-10-13 13:40:00,16.38,16.4,16.37,16.39,4038.0,16.38,16.4,16.37,16.39,4038.0
2020-10-13 13:45:00,16.4,16.43,16.39,16.43,9673.0,16.4,16.43,16.39,16.43,9673.0
2020-10-13 13:50:00,16.43,16.45,16.42,16.43,15513.0,16.43,16.45,16.42,16.43,15513.0
2020-10-13 13:55:00,16.43,16.43,16.37,16.39,20414.0,16.43,16.43,16.37,16.39,20414.0
2020-10-13 14:00:00,16.39,16.39,16.35,16.37,6179.0,16.39,16.39,16.35,16.37,6179.0
2020-10-13 14:05:00,16.36,16.38,16.31,16.32,7721.0,16.36,16.38,16.31,16.32,7721.0
2020-10-13 14:10:00,16.32,16.36,16.32,16.35,5824.0,16.32,16.36,16.32,16.35,5824.0
2020-10-13 14:15:00,16.35,16.36,16.33,16.35,5090.0,16.35,16.36,16.33,16.35,5090.0
2020-10-13 14:20:00,16.35,16.36,16.33,16.36,5800.0,16.35,16.36,16.33,16.36,5800.0
2020-10-13 14:25:00,16.37,16.39,16.36,16.36,14219.0,16.37,16.39,16.36,16.36,14219.0
2020-10-13 14:30:00,16.36,16.36,16.29,16.3,11933.0,16.36,16.36,16.29,16.3,11933.0
2020-10-13 14:35:00,16.3,16.3,16.26,16.26,5297.0,16.3,16.3,16.26,16.26,5297.0
2020-10-13 14:40:00,16.26,16.28,16.23,16.28,15699.0,16.26,16.28,16.23,16.28,15699.0
2020-10-13 14:45:00,16.27,16.29,16.27,16.27,5862.0,16.27,16.29,16.27,16.27,5862.0
2020-10-13 14:50:00,16.26,16.27,16.25,16.25,4430.0,16.26,16.27,16.25,16.25,4430.0
2020-10-13 14:55:00,16.26,16.28,16.26,16.26,12410.0,16.26,16.28,16.26,16.26,12410.0
2020-10-13 15:00:00,16.27,16.28,16.24,16.25,5375.0,16.27,16.28,16.24,16.25,5375.0
2020-10-13 15:05:00,16.24,16.26,16.24,16.25,4997.0,16.24,16.26,16.24,16.25,4997.0
2020-10-13 15:10:00,16.26,16.27,16.26,16.27,9193.0,16.26,16.27,16.26,16.27,9193.0
2020-10-13 15:15:00,16.28,16.3,16.27,16.3,10445.0,16.28,16.3,16.27,16.3,10445.0
2020-10-13 15:20:00,16.29,16.33,16.29,16.32,14205.0,16.29,16.33,16.29,16.32,14205.0
2020-10-13 15:25:00,16.32,16.33,16.28,16.29,18438.0,16.32,16.33,16.28,16.29,18438.0
2020-10-13 15:30:00,16.28,16.29,16.27,16.29,12017.0,16.28,16.29,16.27,16.29,12017.0
2020-10-13 15:35:00,16.29,16.34,16.28,16.33,21284.0,16.29,16.34,16.28,16.33,21284.0
2020-10-13 15:40:00,16.33,16.38,16.32,16.38,16971.0,16.33,16.38,16.32,16.38,16971.0
2020-10-13 15:45:00,16.38,16.39,16.33,16.33,38709.0,16.38,16.39,16.33,16.33,38709.0
2020-10-13 15:50:00,16.34,16.37,16.31,16.32,65967.0,16.34,16.37,16.31,16.32,65967.0
2020-10-13 15:55:00,16.32,16.34,16.28,16.3,103679.0,16.32,16.34,16.28,16.3,103679.0
2020-10-14 09:30:00,16.54,16.91,16.54,16.8,65213.0,16.54,16.91,16.54,16.8,65213.0
2020-10-14 09:35:00,16.81,16.82,16.66,16.74,33632.0,16.81,16.82,16.66,16.74,33632.0
2020-10-14 09:40:00,16.74,16.81,16.69,16.78,26463.0,16.74,16.81,16.69,16.78,26463.0
2020-10-14 09:45:00,16.78,16.81,16.77,16.8,16293.0,16.78,16.81,16.77,16.8,16293.0
2020-10-14 09:50:00,16.79,16.89,16.77,16.88,28814.0,16.79,16.89,16.77,16.88,28814.0
2020-10-14 09:55:00,16.88,16.92,16.84,16.92,28379.0,16.88,16.92,16.84,16.92,28379.0
2020-10-14 10:00:00,16.91,16.95,16.87,16.9,19441.0,16.91,16.95,16.87,16.9,19441.0
2020-10-14 10:05:00,16.9,16.91,16.71,16.71,22994.0,16.9,16.91,16.71,16.71,22994.0
2020-10-14 10:10:00,16.7,16.78,16.67,16.78,9941.0,16.7,16.78,16.67,16.78,9941.0
2020-10-14 10:15:00,16.79,16.79,16.62,16.73,37929.0,16.79,16.79,16.62,16.73,37929.0
2020-10-14 10:20:00,16.73,16.8,16.72,16.79,52149.0,16.73,16.8,16.72,16.79,52149.0
2020-10-14 10:25:00,16.79,16.79,16.74,16.76,18898.0,16.79,16.79,16.74,16.76,18898.0
2020-10-14 10:30:00,16.76,16.76,16.65,16.68,63253.0,16.76,16.76,16.65,16.68,63253.0
2020-10-14 10:35:00,16.68,16.77,16.68,16.69,64864.0,16.68,16.77,16.68,16.69,64864.0
2020-10-14 10:40:00,16.69,16.69,16.59,16.62,16353.0,16.69,16.69,16.59,16.62,16353.0
2020-10-14 10:45:00,16.62,16.63,16.5,16.5,17378.0,16.62,16.63,16.5,16.5,17378.0
2020-10-14 10:50:00,16.5,16.52,16.46,16.5,11066.0,16.5,16.52,16.46,16.5,11066.0
2020-10-14 10:55:00,16.5,16.51,16.48,16.49,13586.0,16.5,16.51,16.48,16.49,13586.0
2020-10-14 11:00:00,16.5,16.51,16.48,16.48,15898.0,16.5,16.51,16.48,16.48,15898.0
2020-10-14 11:05:00,16.49,16.61,16.49,16.61,36338.0,16.49,16.61,16.49,16.61,36338.0
2020-10-14 11:10:00,16.6,16.66,16.53,16.55,36963.0,16.6,16.66,16.53,16.55,36963.0
2020-10-14 11:15:00,16.56,16.66,16.56,16.62,19951.0,16.56,16.66,16.56,16.62,19951.0
2020-10-14 11:20:00,16.62,16.66,16.61,16.64,17986.0,16.62,16.66,16.61,16.64,17986.0
2020-10-14 11:25:00,16.63,16.65,16.63,16.64,8833.0,16.63,16.65,16.63,16.64,8833.0
2020-10-14 11:30:00,16.64,16.68,16.63,16.68,7546.0,16.64,16.68,16.63,16.68,7546.0
2020-10-14 11:35:00,16.68,16.68,16.64,16.68,12244.0,16.68,16.68,16.64,16.68,12244.0
2020-10-14 11:40:00,16.67,16.68,16.64,16.66,9291.0,16.67,16.68,16.64,16.66,9291.0
2020-10-14 11:45:00,16.66,16.66,16.51,16.53,11031.0,16.66,16.66,16.51,16.53,11031.0
2020-10-14 11:50:00,16.55,16.55,16.47,16.48,4100.0,16.55,16.55,16.47,16.48,4100.0
2020-10-14 11:55:00,16.48,16.53,16.48,16.53,5719.0,16.48,16.53,16.48,16.53,5719.0
2020-10-14 12:00:00,16.53,16.55,16.51,16.54,12220.0,16.53,16.55,16.51,16.54,12220.0
2020-10-14 12:05:00,16.54,16.57,16.51,16.54,8090.0,16.54,16.57,16.51,16.54,8090.0
2020-10-14 12:10:00,16.53,16.56,16.51,16.55,6057.0,16.53,16.56,16.51,16.55,6057.0
2020-10-14 12:15:00,16.55,16.55,16.5,16.51,7113.0,16.55,16.55,16.5,16.51,7113.0
2020-10-14 12:20:00,16.51,16.52,16.5,16.5,14607.0,16.51,16.52,16.5,16.5,14607.0
2020-10-14 12:25:00,16.51,16.52,16.5,16.51,6901.0,16.51,16.52,16.5,16.51,6901.0
2020-10-14 12:30:00,16.51,16.52,16.48,16.48,16005.0,16.51,16.52,16.48,16.48,16005.0
2020-10-14 12:35:00,16.48,16.5,16.39,16.4,13279.0,16.48,16.5,16.39,16.4,13279.0
2020-10-14 12:40:00,16.41,16.46,16.4,16.45,9324.0,16.41,16.46,16.4,16.45,9324.0
2020-10-14 12:45:00,16.45,16.54,16.45,16.48,302457.0,16.45,16.54,16.45,16.48,302457.0
2020-10-14 12:50:00,16.46,16.47,16.35,16.36,15032.0,16.46,16.47,16.35,16.36,15032.0
2020-10-14 12:55:00,16.36,16.43,16.35,16.42,12192.0,16.36,16.43,16.35,16.42,12192.0
2020-10-14 13:00:00,16.42,16.52,16.42,16.52,10126.0,16.42,16.52,16.42,16.52,10126.0
2020-10-14 13:05:00,16.51,16.55,16.49,16.55,4479.0,16.51,16.55,16.49,16.55,4479.0
2020-10-14 13:10:00,16.54,16.61,16.54,16.59,6889.0,16.54,16.61,16.54,16.59,6889.0
2020-10-14 13:15:00,16.59,16.61,16.57,16.59,4355.0,16.59,16.61,16.57,16.59,4355.0
2020-10-14 13:20:00,16.59,16.6,16.57,16.6,3821.0,16.59,16.6,16.57,16.6,3821.0
2020-10-14 13:25:00,16.61,16.7,16.59,16.66,12083.0,16.61,16.7,16.59,16.66,12083.0
2020-10-14 13:30:00,16.66,16.71,16.66,16.7,5929.0,16.66,16.71,16.66,16.7,5929.0
2020-10-14 13:35:00,16.69,16.72,16.68,16.7,4706.0,16.69,16.72,16.68,16.7,4706.0
2020-10-14 13:40:00,16.69,16.76,16.68,16.73,7734.0,16.69,16.76,16.68,16.73,7734.0
2020-10-14 13:45:00,16.73,16.74,16.69,16.72,5238.0,16.73,16.74,16.69,16.72,5238.0
2020-10-14 13:50:00,16.71,16.71,16.68,16.71,6494.0,16.71,16.71,16.68,16.71,6494.0
2020-10-14 13:55:00,16.71,16.71,16.67,16.69,8125.0,16.71,16.71,16.67,16.69,8125.0
2020-10-14 14:00:00,16.7,16.72,16.66,16.71,4719.0,16.7,16.72,16.66,16.71,4719.0
2020-10-14 14:05:00,16.72,16.73,16.7,16.71,3839.0,16.72,16.73,16.7,16.71,3839.0
2020-10-14 14:10:00,16.7,16.73,16.68,16.69,5200.0,16.7,16.73,16.68,16.69,5200.0
2020-10-14 14:15:00,16.68,16.7,16.68,16.7,1900.0,16.68,16.7,16.68,16.7,1900.0
2020-10-14 14:20:00,16.7,16.7,16.66,16.68,7274.0,16.7,16.7,16.66,16.68,7274.0
2020-10-14 14:25:00,16.67,16.67,16.58,16.59,7820.0,16.67,16.67,16.58,16.59,7820.0
2020-10-14 14:30:00,16.6,16.61,16.55,16.55,6019.0,16.6,16.61,16.55,16.55,6019.0
2020-10-14 14:35:00,16.57,16.58,16.54,16.56,5111.0,16.57,16.58,16.54,16.56,5111.0
2020-10-14 14:40:00,16.56,16.61,16.56,16.6,6632.0,16.56,16.61,16.56,16.6,6632.0
2020-10-14 14:45:00,16.6,16.62,16.59,16.6,4318.0,16.6,16.62,16.59,16.6,4318.0
2020-10-14 14:50:00,16.61,16.61,16.58,16.59,5059.0,16.61,16.61,16.58,16.59,5059.0
2020-10-14 14:55:00,16.59,16.6,16.58,16.59,5373.0,16.59,16.6,16.58,16.59,5373.0
2020-10-14 15:00:00,16.59,16.61,16.58,16.6,6647.0,16.59,16.61,16.58,16.6,6647.0
2020-10-14 15:05:00,16.6,16.64,16.59,16.63,4703.0,16.6,16.64,16.59,16.63,4703.0
2020-10-14 15:10:00,16.63,16.65,16.61,16.62,4925.0,16.63,16.65,16.61,16.62,4925.0
2020-10-14 15:15:00,16.62,16.64,16.61,16.64,6176.0,16.62,16.64,16.61,16.64,6176.0
2020-10-14 15:20:00,16.63,16.64,16.62,16.63,3388.0,16.63,16.64,16.62,16.63,3388.0
2020-10-14 15:25:00,16.63,16.63,16.6,16.62,5922.0,16.63,16.63,16.6,16.62,5922.0
2020-10-14 15:30:00,16.62,16.64,16.61,16.62,12534.0,16.62,16.64,16.61,16.62,12534.0
2020-10-14 15:35:00,16.62,16.62,16.56,16.56,16745.0,16.62,16.62,16.56,16.56,16745.0
2020-10-14 15:40:00,16.57,16.59,16.56,16.59,12752.0,16.57,16.59,16.56,16.59,12752.0
2020-10-14 15:45:00,16.59,16.59,16.55,16.56,14932.0,16.59,16.59,16.55,16.56,14932.0
2020-10-14 15:50:00,16.55,16.57,16.53,16.53,27866.0,16.55,16.57,16.53,16.53,27866.0
2020-10-14 15:55:00,16.53,16.55,16.46,16.47,98197.0,16.53,16.55,16.46,16.47,98197.0
2020-10-15 09:30:00,16.42,16.51,16.33,16.5,22468.0,16.42,16.51,16.33,16.5,22468.0
2020-10-15 09:35:00,16.57,16.57,16.47,16.52,21516.0,16.57,16.57,16.47,16.52,21516.0
2020-10-15 09:40:00,16.51,16.59,16.44,16.45,9931.0,16.51,16.59,16.44,16.45,9931.0
2020-10-15 09:45:00,16.44,16.5,16.38,16.5,7219.0,16.44,16.5,16.38,16.5,7219.0
2020-10-15 09:50:00,16.51,16.59,16.51,16.56,4768.0,16.51,16.59,16.51,16.56,4768.0
2020-10-15 09:55:00,16.56,16.56,16.39,16.41,22919.0,16.56,16.56,16.39,16.41,22919.0
2020-10-15 10:00:00,16.43,16.45,16.39,16.41,25974.0,16.43,16.45,16.39,16.41,25974.0
2020-10-15 10:05:00,16.41,16.43,16.33,16.35,35807.0,16.41,16.43,16.33,16.35,35807.0
2020-10-15 10:10:00,16.35,16.42,16.33,16.37,68968.0,16.35,16.42,16.33,16.37,68968.0
2020-10-15 10:15:00,16.36,16.38,16.23,16.37,19643.0,16.36,16.38,16.23,16.37,19643.0
2020-10-15 10:20:00,16.36,16.4,16.33,16.38,11376.0,16.36,16.4,16.33,16.38,11376.0
2020-10-15 10:25:00,16.38,16.39,16.34,16.37,7579.0,16.38,16.39,16.34,16.37,7579.0
2020-10-15 10:30:00,16.38,16.53,16.38,16.53,6479.0,16.38,16.53,16.38,16.53,6479.0
2020-10-15 10:35:00,16.53,16.53,16.46,16.46,7263.0,16.53,16.53,16.46,16.46,7263.0
2020-10-15 10:40:00,16.47,16.49,16.45,16.46,7473.0,16.47,16.49,16.45,16.46,7473.0
2020-10-15 10:45:00,16.45,16.5,16.42,16.48,13801.0,16.45,16.5,16.42,16.48,13801.0
2020-10-15 10:50:00,16.48,16.48,16.44,16.45,6483.0,16.48,16.48,16.44,16.45,6483.0
2020-10-15 10:55:00,16.44,16.44,16.42,16.44,4802.0,16.44,16.44,16.42,16.44,4802.0
2020-10-15 11:00:00,16.44,16.47,16.42,16.43,7291.0,16.44,16.47,16.42,16.43,7291.0
2020-10-15 11:05:00,16.43,16.44,16.41,16.43,4615.0,16.43,16.44,16.41,16.43,4615.0
2020-10-15 11:10:00,16.42,16.42,16.36,16.36,5439.0,16.42,16.42,16.36,16.36,5439.0
2020-10-15 11:15:00,16.36,16.37,16.32,16.35,9415.0,16.36,16.37,16.32,16.35,9415.0
2020-10-15 11:20:00,16.34,16.39,16.32,16.36,7096.0,16.34,16.39,16.32,16.36,7096.0
2020-10-15 11:25:00,16.36,16.37,16.28,16.3,56307.0,16.36,16.37,16.28,16.3,56307.0
2020-10-15 11:30:00,16.3,16.42,16.27,16.42,15281.0,16.3,16.42,16.27,16.42,15281.0
2020-10-15 11:35:00,16.43,16.49,16.43,16.45,12027.0,16.43,16.49,16.43,16.45,12027.0
2020-10-15 11:40:00,16.45,16.47,16.43,16.45,11270.0,16.45,16.47,16.43,16.45,11270.0
2020-10-15 11:45:00,16.45,16.49,16.44,16.46,10145.0,16.45,16.49,16.44,16.46,10145.0
2020-10-15 11:50:00,16.47,16.52,16.47,16.5,20169.0,16.47,16.52,16.47,16.5,20169.0
2020-10-15 11:55:00,16.5,16.52,16.45,16.47,8892.0,16.5,16.52,16.45,16.47,8892.0
2020-10-15 12:00:00,16.46,16.47,16.44,16.46,7932.0,16.46,16.47,16.44,16.46,7932.0
2020-10-15 12:05:00,16.45,16.48,16.43,16.45,5725.0,16.45,16.48,16.43,16.45,5725.0
2020-10-15 12:10:00,16.45,16.46,16.44,16.45,5311.0,16.45,16.46,16.44,16.45,5311.0
2020-10-15 12:15:00,16.44,16.46,16.43,16.43,8514.0,16.44,16.46,16.43,16.43,8514.0
2020-10-15 12:20:00,16.42,16.45,16.41,16.44,7724.0,16.42,16.45,16.41,16.44,7724.0
2020-10-15 12:25:00,16.44,16.44,16.38,16.39,3512.0,16.44,16.44,16.38,16.39,3512.0
2020-10-15 12:30:00,16.39,16.39,16.35,16.36,8442.0,16.39,16.39,16.35,16.36,8442.0
2020-10-15 12:35:00,16.38,16.41,16.37,16.39,3700.0,16.38,16.41,16.37,16.39,3700.0
2020-10-15 12:40:00,16.39,16.42,16.39,16.41,4000.0,16.39,16.42,16.39,16.41,4000.0
2020-10-15 12:45:00,16.4,16.41,16.39,16.39,12788.0,16.4,16.41,16.39,16.39,12788.0
2020-10-15 12:50:00,16.4,16.44,16.39,16.44,6900.0,16.4,16.44,16.39,16.44,6900.0
2020-10-15 12:55:00,16.44,16.45,16.41,16.43,6460.0,16.44,16.45,16.41,16.43,6460.0
2020-10-15 13:00:00,16.42,16.42,16.4,16.4,4100.0,16.42,16.42,16.4,16.4,4100.0
2020-10-15 13:05:00,16.4,16.41,16.38,16.4,7410.0,16.4,16.41,16.38,16.4,7410.0
2020-10-15 13:10:00,16.4,16.44,16.4,16.44,5518.0,16.4,16.44,16.4,16.44,5518.0
2020-10-15 13:15:00,16.44,16.46,16.43,16.44,6400.0,16.44,16.46,16.43,16.44,6400.0
2020-10-15 13:20:00,16.44,16.49,16.43,16.48,6022.0,16.44,16.49,16.43,16.48,6022.0
2020-10-15 13:25:00,16.48,16.51,16.47,16.47,7904.0,16.48,16.51,16.47,16.47,7904.0
2020-10-15 13:30:00,16.47,16.47,16.43,16.44,3250.0,16.47,16.47,16.43,16.44,3250.0
2020-10-15 13:35:00,16.44,16.46,16.42,16.45,9879.0,16.44,16.46,16.42,16.45,9879.0
2020-10-15 13:40:00,16.45,16.48,16.43,16.45,7710.0,16.45,16.48,16.43,16.45,7710.0
2020-10-15 13:45:00,16.45,16.46,16.44,16.45,7278.0,16.45,16.46,16.44,16.45,7278.0
2020-10-15 13:50:00,16.45,16.45,16.41,16.41,7600.0,16.45,16.45,16.41,16.41,7600.0
2020-10-15 13:55:00,16.41,16.41,16.37,16.38,10578.0,16.41,16.41,16.37,16.38,10578.0
2020-10-15 14:00:00,16.38,16.39,16.35,16.37,11011.0,16.38,16.39,16.35,16.37,11011.0
2020-10-15 14:05:00,16.36,16.39,16.35,16.39,8041.0,16.36,16.39,16.35,16.39,8041.0
2020-10-15 14:10:00,16.39,16.41,16.38,16.41,4573.0,16.39,16.41,16.38,16.41,4573.0
2020-10-15 14:15:00,16.4,16.49,16.4,16.49,14124.0,16.4,16.49,16.4,16.49,14124.0
2020-10-15 14:20:00,16.5,16.53,16.5,16.53,9104.0,16.5,16.53,16.5,16.53,9104.0
2020-10-15 14:25:00,16.53,16.56,16.52,16.55,14223.0,16.53,16.56,16.52,16.55,14223.0
2020-10-15 14:30:00,16.55,16.56,16.53,16.54,9439.0,16.55,16.56,16.53,16.54,9439.0
2020-10-15 14:35:00,16.54,16.55,16.5,16.5,7508.0,16.54,16.55,16.5,16.5,7508.0
2020-10-15 14:40:00,16.5,16.54,16.49,16.5,8872.0,16.5,16.54,16.49,16.5,8872.0
2020-10-15 14:45:00,16.5,16.5,16.46,16.47,5601.0,16.5,16.5,16.46,16.47,5601.0
2020-10-15 14:50:00,16.47,16.54,16.46,16.51,18439.0,16.47,16.54,16.46,16.51,18439.0
2020-10-15 14:55:00,16.5,16.52,16.5,16.52,9500.0,16.5,16.52,16.5,16.52,9500.0
2020-10-15 15:00:00,16.53,16.54,16.51,16.53,7505.0,16.53,16.54,16.51,16.53,7505.0
2020-10-15 15:05:00,16.53,16.54,16.51,16.52,7244.0,16.53,16.54,16.51,16.52,7244.0
2020-10-15 15:10:00,16.53,16.54,16.51,16.52,6366.0,16.53,16.54,16.51,16.52,6366.0
2020-10-15 15:15:00,16.52,16.56,16.51,16.56,15022.0,16.52,16.56,16.51,16.56,15022.0
2020-10-15 15:20:00,16.56,16.57,16.54,16.56,8859.0,16.56,16.57,16.54,16.56,8859.0
2020-10-15 15:25:00,16.57,16.6,16.56,16.57,14466.0,16.57,16.6,16.56,16.57,14466.0
2020-10-15 15:30:00,16.58,16.6,16.56,16.6,10143.0,16.58,16.6,16.56,16.6,10143.0
2020-10-15 15:35:00,16.6,16.63,16.6,16.63,15182.0,16.6,16.63,16.6,16.63,15182.0
2020-10-15 15:40:00,16.63,16.65,16.63,16.64,13361.0,16.63,16.65,16.63,16.64,13361.0
2020-10-15 15:45:00,16.65,16.66,16.62,16.63,29307.0,16.65,16.66,16.62,16.63,29307.0
2020-10-15 15:50:00,16.62,16.62,16.58,16.61,45452.0,16.62,16.62,16.58,16.61,45452.0
2020-10-15 15:55:00,16.61,16.63,16.58,16.61,79082.0,16.61,16.63,16.58,16.61,79082.0
2020-10-16 09:30:00,16.55,16.61,16.55,16.61,24982.0,16.55,16.61,16.55,16.61,24982.0
2020-10-16 09:35:00,16.62,16.62,16.36,16.42,26120.0,16.62,16.62,16.36,16.42,26120.0
2020-10-16 09:40:00,16.41,16.44,16.37,16.42,13530.0,16.41,16.44,16.37,16.42,13530.0
2020-10-16 09:45:00,16.41,16.42,16.32,16.32,11199.0,16.41,16.42,16.32,16.32,11199.0
2020-10-16 09:50:00,16.32,16.34,16.28,16.3,7600.0,16.32,16.34,16.28,16.3,7600.0
2020-10-16 09:55:00,16.3,16.31,16.26,16.3,9725.0,16.3,16.31,16.26,16.3,9725.0
2020-10-16 10:00:00,16.31,16.38,16.29,16.32,24481.0,16.31,16.38,16.29,16.32,24481.0
2020-10-16 10:05:00,16.31,16.31,16.29,16.31,13788.0,16.31,16.31,16.29,16.31,13788.0
2020-10-16 10:10:00,16.3,16.38,16.27,16.33,17453.0,16.3,16.38,16.27,16.33,17453.0
2020-10-16 10:15:00,16.32,16.39,16.3,16.38,5823.0,16.32,16.39,16.3,16.38,5823.0
2020-10-16 10:20:00,16.37,16.39,16.34,16.36,7333.0,16.37,16.39,16.34,16.36,7333.0
2020-10-16 10:25:00,16.37,16.44,16.32,16.41,12476.0,16.37,16.44,16.32,16.41,12476.0
2020-10-16 10:30:00,16.41,16.41,16.32,16.36,7205.0,16.41,16.41,16.32,16.36,7205.0
2020-10-16 10:35:00,16.36,16.4,16.34,16.39,16845.0,16.36,16.4,16.34,16.39,16845.0
2020-10-16 10:40:00,16.4,16.45,16.38,16.44,5689.0,16.4,16.45,16.38,16.44,5689.0
2020-10-16 10:45:00,16.44,16.46,16.4,16.43,7657.0,16.44,16.46,16.4,16.43,7657.0
2020-10-16 10:50:00,16.43,16.44,16.41,16.43,5900.0,16.43,16.44,16.41,16.43,5900.0
2020-10-16 10:55:00,16.42,16.45,16.32,16.32,20641.0,16.42,16.45,16.32,16.32,20641.0
2020-10-16 11:00:00,16.3,16.33,16.27,16.28,13268.0,16.3,16.33,16.27,16.28,13268.0
2020-10-16 11:05:00,16.27,16.27,16.23,16.24,5085.0,16.27,16.27,16.23,16.24,5085.0
2020-10-16 11:10:00,16.25,16.3,16.23,16.25,17690.0,16.25,16.3,16.23,16.25,17690.0
2020-10-16 11:15:00,16.24,16.25,16.19,16.2,11927.0,16.24,16.25,16.19,16.2,11927.0
2020-10-16 11:20:00,16.2,16.2,16.16,16.17,8591.0,16.2,16.2,16.16,16.17,8591.0
2020-10-16 11:25:00,16.16,16.18,16.14,16.16,10406.0,16.16,16.18,16.14,16.16,10406.0
2020-10-16 11:30:00,16.16,16.17,16.13,16.16,7403.0,16.16,16.17,16.13,16.16,7403.0
2020-10-16 11:35:00,16.16,16.21,16.16,16.18,8745.0,16.16,16.21,16.16,16.18,8745.0
2020-10-16 11:40:00,16.18,16.18,16.14,16.16,7339.0,16.18,16.18,16.14,16.16,7339.0
2020-10-16 11:45:00,16.16,16.18,16.14,16.17,7896.0,16.16,16.18,16.14,16.17,7896.0
2020-10-16 11:50:00,16.16,16.17,16.1,16.12,8626.0,16.16,16.17,16.1,16.12,8626.0
2020-10-16 11:55:00,16.11,16.12,16.07,16.1,7502.0,16.11,16.12,16.07,16.1,7502.0
2020-10-16 12:00:00,16.09,16.09,16.04,16.07,8716.0,16.09,16.09,16.04,16.07,8716.0
2020-10-16 12:05:00,16.06,16.08,16.04,16.05,8232.0,16.06,16.08,16.04,16.05,8232.0
2020-10-16 12:10:00,16.05,16.07,16.04,16.05,7368.0,16.05,16.07,16.04,16.05,7368.0
2020-10-16 12:15:00,16.06,16.07,16.03,16.07,17492.0,16.06,16.07,16.03,16.07,17492.0
2020-10-16 12:20:00,16.07,16.07,16.03,16.03,6077.0,16.07,16.07,16.03,16.03,6077.0
2020-10-16 12:25:00,16.04,16.06,16.03,16.05,24483.0,16.04,16.06,16.03,16.05,24483.0
2020-10-16 12:30:00,16.05,16.05,16.03,16.05,8213.0,16.05,16.05,16.03,16.05,8213.0
2020-10-16 12:35:00,16.04,16.04,16.01,16.02,8573.0,16.04,16.04,16.01,16.02,8573.0
2020-10-16 12:40:00,16.02,16.02,16.0,16.0,28754.0,16.02,16.02,16.0,16.0,28754.0
2020-10-16 12:45:00,16.0,16.01,15.96,15.99,33467.0,16.0,16.01,15.96,15.99,33467.0
2020-10-16 12:50:00,15.99,16.02,15.98,16.0,13710.0,15.99,16.02,15.98,16.0,13710.0
2020-10-16 12:55:00,16.0,16.01,15.99,16.0,9069.0,16.0,16.01,15.99,16.0,9069.0
2020-10-16 13:00:00,16.0,16.01,15.98,16.0,7055.0,16.0,16.01,15.98,16.0,7055.0
2020-10-16 13:05:00,16.0,16.03,15.99,16.0,15446.0,16.0,16.03,15.99,16.0,15446.0
2020-10-16 13:10:00,16.0,16.01,15.98,16.0,9081.0,16.0,16.01,15.98,16.0,9081.0
2020-10-16 13:15:00,16.0,16.02,16.0,16.0,2400.0,16.0,16.02,16.0,16.0,2400.0
2020-10-16 13:20:00,16.0,16.01,15.99,16.0,6734.0,16.0,16.01,15.99,16.0,6734.0
2020-10-16 13:25:00,15.99,16.01,15.98,16.0,10020.0,15.99,16.01,15.98,16.0,10020.0
2020-10-16 13:30:00,16.01,16.01,15.99,16.0,4110.0,16.01,16.01,15.99,16.0,4110.0
2020-10-16 13:35:00,16.0,16.0,15.97,15.98,5300.0,16.0,16.0,15.97,15.98,5300.0
2020-10-16 13:40:00,15.98,15.99,15.95,15.98,13193.0,15.98,15.99,15.95,15.98,13193.0
2020-10-16 13:45:00,15.97,15.98,15.95,15.95,3390.0,15.97,15.98,15.95,15.95,3390.0
2020-10-16 13:50:00,15.95,15.98,15.95,15.98,10048.0,15.95,15.98,15.95,15.98,10048.0
2020-10-16 13:55:00,15.98,15.98,15.96,15.97,2934.0,15.98,15.98,15.96,15.97,2934.0
2020-10-16 14:00:00,15.97,15.98,15.94,15.94,10998.0,15.97,15.98,15.94,15.94,10998.0
2020-10-16 14:05:00,15.94,15.95,15.93,15.93,5878.0,15.94,15.95,15.93,15.93,5878.0
2020-10-16 14:10:00,15.93,15.94,15.86,15.87,24118.0,15.93,15.94,15.86,15.87,24118.0
2020-10-16 14:15:00,15.87,15.92,15.87,15.91,9493.0,15.87,15.92,15.87,15.91,9493.0
2020-10-16 14:20:00,15.91,15.93,15.9,15.91,8996.0,15.91,15.93,15.9,15.91,8996.0
2020-10-16 14:25:00,15.91,15.92,15.9,15.91,18734.0,15.91,15.92,15.9,15.91,18734.0
2020-10-16 14:30:00,15.91,15.91,15.89,15.91,8231.0,15.91,15.91,15.89,15.91,8231.0
2020-10-16 14:35:00,15.9,15.9,15.84,15.85,20784.0,15.9,15.9,15.84,15.85,20784.0
2020-10-16 14:40:00,15.84,15.85,15.84,15.85,3812.0,15.84,15.85,15.84,15.85,3812.0
2020-10-16 14:45:00,15.84,15.85,15.82,15.83,18898.0,15.84,15.85,15.82,15.83,18898.0
2020-10-16 14:50:00,15.84,15.85,15.83,15.85,9529.0,15.84,15.85,15.83,15.85,9529.0
2020-10-16 14:55:00,15.85,15.86,15.83,15.84,11313.0,15.85,15.86,15.83,15.84,11313.0
2020-10-16 15:00:00,15.84,15.85,15.82,15.82,18857.0,15.84,15.85,15.82,15.82,18857.0
2020-10-16 15:05:00,15.83,15.83,15.79,15.79,10119.0,15.83,15.83,15.79,15.79,10119.0
2020-10-16 15:10:00,15.79,15.8,15.74,15.8,26286.0,15.79,15.8,15.74,15.8,26286.0
2020-10-16 15:15:00,15.79,15.81,15.78,15.78,8123.0,15.79,15.81,15.78,15.78,8123.0
2020-10-16 15:20:00,15.78,15.78,15.75,15.75,11574.0,15.78,15.78,15.75,15.75,11574.0
2020-10-16 15:25:00,15.75,15.75,15.71,15.73,15941.0,15.75,15.75,15.71,15.73,15941.0
2020-10-16 15:30:00,15.73,15.74,15.69,15.71,38432.0,15.73,15.74,15.69,15.71,38432.0
2020-10-16 15:35:00,15.71,15.73,15.69,15.7,16096.0,15.71,15.73,15.69,15.7,16096.0
2020-10-16 15:40:00,15.7,15.71,15.67,15.69,25138.0,15.7,15.71,15.67,15.69,25138.0
2020-10-16 15:45:00,15.69,15.69,15.65,15.66,29312.0,15.69,15.69,15.65,15.66,29312.0
2020-10-16 15:50:00,15.67,15.67,15.63,15.64,45025.0,15.67,15.67,15.63,15.64,45025.0
2020-10-16 15:55:00,15.64,15.67,15.62,15.65,76321.0,15.64,15.67,15.62,15.65,76321.0
2020-10-19 09:30:00,15.63,15.82,15.6,15.68,14817.0,15.63,15.82,15.6,15.68,14817.0
2020-10-19 09:35:00,15.71,15.79,15.67,15.72,23923.0,15.71,15.79,15.67,15.72,23923.0
2020-10-19 09:40:00,15.7,15.72,15.61,15.61,18670.0,15.7,15.72,15.61,15.61,18670.0
2020-10-19 09:45:00,15.6,15.72,15.54,15.69,40737.0,15.6,15.72,15.54,15.69,40737.0
2020-10-19 09:50:00,15.68,15.69,15.6,15.63,31905.0,15.68,15.69,15.6,15.63,31905.0
2020-10-19 09:55:00,15.63,15.75,15.6,15.6,64067.0,15.63,15.75,15.6,15.6,64067.0
2020-10-19 10:00:00,15.6,15.66,15.55,15.63,17671.0,15.6,15.66,15.55,15.63,17671.0
2020-10-19 10:05:00,15.62,15.62,15.57,15.58,6517.0,15.62,15.62,15.57,15.58,6517.0
2020-10-19 10:10:00,15.58,15.64,15.57,15.63,10744.0,15.58,15.64,15.57,15.63,10744.0
2020-10-19 10:15:00,15.64,15.67,15.62,15.64,9234.0,15.64,15.67,15.62,15.64,9234.0
2020-10-19 10:20:00,15.63,15.63,15.58,15.59,5292.0,15.63,15.63,15.58,15.59,5292.0
2020-10-19 10:25:00,15.57,15.59,15.57,15.58,6300.0,15.57,15.59,15.57,15.58,6300.0
2020-10-19 10:30:00,15.58,15.64,15.56,15.64,8976.0,15.58,15.64,15.56,15.64,8976.0
2020-10-19 10:35:00,15.64,15.65,15.62,15.64,14983.0,15.64,15.65,15.62,15.64,14983.0
2020-10-19 10:40:00,15.65,15.67,15.61,15.62,14800.0,15.65,15.67,15.61,15.62,14800.0
2020-10-19 10:45:00,15.61,15.65,15.59,15.64,9985.0,15.61,15.65,15.59,15.64,9985.0
2020-10-19 10:50:00,15.64,15.65,15.63,15.64,21215.0,15.64,15.65,15.63,15.64,21215.0
2020-10-19 10:55:00,15.63,15.69,15.62,15.65,13416.0,15.63,15.69,15.62,15.65,13416.0
2020-10-19 11:00:00,15.66,15.68,15.63,15.64,12963.0,15.66,15.68,15.63,15.64,12963.0
2020-10-19 11:05:00,15.64,15.66,15.62,15.63,11674.0,15.64,15.66,15.62,15.63,11674.0
2020-10-19 11:10:00,15.63,15.69,15.62,15.69,10297.0,15.63,15.69,15.62,15.69,10297.0
2020-10-19 11:15:00,15.69,15.69,15.67,15.68,8803.0,15.69,15.69,15.67,15.68,8803.0
2020-10-19 11:20:00,15.67,15.67,15.58,15.59,9272.0,15.67,15.67,15.58,15.59,9272.0
2020-10-19 11:25:00,15.59,15.59,15.52,15.52,8712.0,15.59,15.59,15.52,15.52,8712.0
2020-10-19 11:30:00,15.52,15.57,15.52,15.53,10002.0,15.52,15.57,15.52,15.53,10002.0
2020-10-19 11:35:00,15.54,15.56,15.52,15.53,10266.0,15.54,15.56,15.52,15.53,10266.0
2020-10-19 11:40:00,15.53,15.62,15.52,15.6,9839.0,15.53,15.62,15.52,15.6,9839.0
2020-10-19 11:45:00,15.6,15.6,15.58,15.58,3659.0,15.6,15.6,15.58,15.58,3659.0
2020-10-19 11:50:00,15.59,15.6,15.56,15.58,7264.0,15.59,15.6,15.56,15.58,7264.0
2020-10-19 11:55:00,15.57,15.59,15.53,15.53,9352.0,15.57,15.59,15.53,15.53,9352.0
2020-10-19 12:00:00,15.53,15.53,15.5,15.51,7945.0,15.53,15.53,15.5,15.51,7945.0
2020-10-19 12:05:00,15.51,15.54,15.48,15.54,9626.0,15.51,15.54,15.48,15.54,9626.0
2020-10-19 12:10:00,15.54,15.55,15.52,15.53,4167.0,15.54,15.55,15.52,15.53,4167.0
2020-10-19 12:15:00,15.52,15.54,15.49,15.5,6445.0,15.52,15.54,15.49,15.5,6445.0
2020-10-19 12:20:00,15.5,15.5,15.47,15.47,4004.0,15.5,15.5,15.47,15.47,4004.0
2020-10-19 12:25:00,15.47,15.47,15.43,15.45,14118.0,15.47,15.47,15.43,15.45,14118.0
2020-10-19 12:30:00,15.45,15.45,15.39,15.39,8432.0,15.45,15.45,15.39,15.39,8432.0
2020-10-19 12:35:00,15.39,15.41,15.38,15.4,8427.0,15.39,15.41,15.38,15.4,8427.0
2020-10-19 12:40:00,15.4,15.41,15.38,15.4,8351.0,15.4,15.41,15.38,15.4,8351.0
2020-10-19 12:45:00,15.39,15.39,15.36,15.37,5947.0,15.39,15.39,15.36,15.37,5947.0
2020-10-19 12:50:00,15.38,15.4,15.35,15.35,15833.0,15.38,15.4,15.35,15.35,15833.0
2020-10-19 12:55:00,15.35,15.37,15.32,15.37,16691.0,15.35,15.37,15.32,15.37,16691.0
2020-10-19 13:00:00,15.37,15.41,15.35,15.4,19301.0,15.37,15.41,15.35,15.4,19301.0
2020-10-19 13:05:00,15.4,15.49,15.39,15.48,25465.0,15.4,15.49,15.39,15.48,25465.0
2020-10-19 13:10:00,15.48,15.49,15.42,15.43,11726.0,15.48,15.49,15.42,15.43,11726.0
2020-10-19 13:15:00,15.42,15.45,15.41,15.42,6303.0,15.42,15.45,15.41,15.42,6303.0
2020-10-19 13:20:00,15.43,15.44,15.4,15.41,7667.0,15.43,15.44,15.4,15.41,7667.0
2020-10-19 13:25:00,15.4,15.43,15.39,15.4,6019.0,15.4,15.43,15.39,15.4,6019.0
2020-10-19 13:30:00,15.4,15.41,15.34,15.35,5866.0,15.4,15.41,15.34,15.35,5866.0
2020-10-19 13:35:00,15.35,15.36,15.34,15.36,10626.0,15.35,15.36,15.34,15.36,10626.0
2020-10-19 13:40:00,15.36,15.36,15.33,15.33,4618.0,15.36,15.36,15.33,15.33,4618.0
2020-10-19 13:45:00,15.34,15.34,15.32,15.32,5216.0,15.34,15.34,15.32,15.32,5216.0
2020-10-19 13:50:00,15.32,15.32,15.28,15.28,11674.0,15.32,15.32,15.28,15.28,11674.0
2020-10-19 13:55:00,15.28,15.29,15.25,15.26,5693.0,15.28,15.29,15.25,15.26,5693.0
2020-10-19 14:00:00,15.26,15.27,15.24,15.25,8035.0,15.26,15.27,15.24,15.25,8035.0
2020-10-19 14:05:00,15.24,15.25,15.21,15.24,4367.0,15.24,15.25,15.21,15.24,4367.0
2020-10-19 14:10:00,15.24,15.28,15.23,15.27,6666.0,15.24,15.28,15.23,15.27,6666.0
2020-10-19 14:15:00,15.27,15.31,15.27,15.29,5093.0,15.27,15.31,15.27,15.29,5093.0
2020-10-19 14:20:00,15.29,15.31,15.28,15.3,40179.0,15.29,15.31,15.28,15.3,40179.0
2020-10-19 14:25:00,15.3,15.3,15.22,15.22,10007.0,15.3,15.3,15.22,15.22,10007.0
2020-10-19 14:30:00,15.22,15.25,15.17,15.17,12643.0,15.22,15.25,15.17,15.17,12643.0
2020-10-19 14:35:00,15.17,15.18,15.13,15.15,15962.0,15.17,15.18,15.13,15.15,15962.0
2020-10-19 14:40:00,15.14,15.16,15.13,15.13,7971.0,15.14,15.16,15.13,15.13,7971.0
2020-10-19 14:45:00,15.13,15.16,15.11,15.14,12243.0,15.13,15.16,15.11,15.14,12243.0
2020-10-19 14:50:00,15.13,15.15,15.09,15.1,24122.0,15.13,15.15,15.09,15.1,24122.0
2020-10-19 14:55:00,15.09,15.12,15.09,15.1,9939.0,15.09,15.12,15.09,15.1,9939.0
2020-10-19 15:00:00,15.09,15.09,15.03,15.04,22107.0,15.09,15.09,15.03,15.04,22107.0
2020-10-19 15:05:00,15.04,15.04,14.98,14.99,27406.0,15.04,15.04,14.98,14.99,27406.0
2020-10-19 15:10:00,14.98,15.02,14.97,14.97,68353.0,14.98,15.02,14.97,14.97,68353.0
2020-10-19 15:15:00,14.98,14.98,14.93,14.94,12539.0,14.98,14.98,14.93,14.94,12539.0
2020-10-19 15:20:00,14.94,14.95,14.9,14.9,4890.0,14.94,14.95,14.9,14.9,4890.0
2020-10-19 15:25:00,14.9,14.94,14.9,14.92,23219.0,14.9,14.94,14.9,14.92,23219.0
2020-10-19 15:30:00,14.92,14.98,14.9,14.98,59715.0,14.92,14.98,14.9,14.98,59715.0
2020-10-19 15:35:00,14.98,15.07,14.97,15.07,21463.0,14.98,15.07,14.97,15.07,21463.0
2020-10-19 15:40:00,15.07,15.07,15.01,15.02,17676.0,15.07,15.07,15.01,15.02,17676.0
2020-10-19 15:45:00,15.02,15.08,15.01,15.03,31930.0,15.02,15.08,15.01,15.03,31930.0
2020-10-19 15:50:00,15.03,15.04,14.96,14.96,52700.0,15.03,15.04,14.96,14.96,52700.0
2020-10-19 15:55:00,14.96,15.04,14.96,14.99,116098.0,14.96,15.04,14.96,14.99,116098.0
2020-10-20 09:30:00,15.15,15.2,15.04,15.16,14002.0,15.15,15.2,15.04,15.16,14002.0
2020-10-20 09:35:00,15.28,15.28,15.17,15.18,26055.0,15.28,15.28,15.17,15.18,26055.0
2020-10-20 09:40:00,15.18,15.3,15.17,15.24,24219.0,15.18,15.3,15.17,15.24,24219.0
2020-10-20 09:45:00,15.25,15.37,15.24,15.31,17899.0,15.25,15.37,15.24,15.31,17899.0
2020-10-20 09:50:00,15.31,15.33,15.26,15.31,17935.0,15.31,15.33,15.26,15.31,17935.0
2020-10-20 09:55:00,15.3,15.36,15.26,15.34,15966.0,15.3,15.36,15.26,15.34,15966.0
2020-10-20 10:00:00,15.33,15.33,15.16,15.16,9264.0,15.33,15.33,15.16,15.16,9264.0
2020-10-20 10:05:00,15.16,15.2,15.15,15.19,14474.0,15.16,15.2,15.15,15.19,14474.0
2020-10-20 10:10:00,15.19,15.24,15.11,15.13,47139.0,15.19,15.24,15.11,15.13,47139.0
2020-10-20 10:15:00,15.12,15.18,15.1,15.17,30324.0,15.12,15.18,15.1,15.17,30324.0
2020-10-20 10:20:00,15.17,15.18,15.12,15.13,55241.0,15.17,15.18,15.12,15.13,55241.0
2020-10-20 10:25:00,15.14,15.25,15.12,15.25,60836.0,15.14,15.25,15.12,15.25,60836.0
2020-10-20 10:30:00,15.25,15.37,15.2,15.35,52496.0,15.25,15.37,15.2,15.35,52496.0
2020-10-20 10:35:00,15.34,15.34,15.28,15.31,8063.0,15.34,15.34,15.28,15.31,8063.0
2020-10-20 10:40:00,15.3,15.32,15.24,15.31,8597.0,15.3,15.32,15.24,15.31,8597.0
2020-10-20 10:45:00,15.31,15.35,15.3,15.31,7645.0,15.31,15.35,15.3,15.31,7645.0
2020-10-20 10:50:00,15.32,15.4,15.32,15.37,7152.0,15.32,15.4,15.32,15.37,7152.0
2020-10-20 10:55:00,15.37,15.4,15.37,15.37,7124.0,15.37,15.4,15.37,15.37,7124.0
2020-10-20 11:00:00,15.37,15.38,15.34,15.37,11745.0,15.37,15.38,15.34,15.37,11745.0
2020-10-20 11:05:00,15.37,15.43,15.37,15.42,6523.0,15.37,15.43,15.37,15.42,6523.0
2020-10-20 11:10:00,15.42,15.43,15.38,15.39,6719.0,15.42,15.43,15.38,15.39,6719.0
2020-10-20 11:15:00,15.4,15.41,15.37,15.39,5263.0,15.4,15.41,15.37,15.39,5263.0
2020-10-20 11:20:00,15.39,15.47,15.39,15.47,11695.0,15.39,15.47,15.39,15.47,11695.0
2020-10-20 11:25:00,15.47,15.5,15.46,15.47,10726.0,15.47,15.5,15.46,15.47,10726.0
2020-10-20 11:30:00,15.47,15.5,15.45,15.48,8886.0,15.47,15.5,15.45,15.48,8886.0
2020-10-20 11:35:00,15.48,15.5,15.44,15.47,27195.0,15.48,15.5,15.44,15.47,27195.0
2020-10-20 11:40:00,15.46,15.46,15.37,15.39,11242.0,15.46,15.46,15.37,15.39,11242.0
2020-10-20 11:45:00,15.39,15.42,15.38,15.4,5801.0,15.39,15.42,15.38,15.4,5801.0
2020-10-20 11:50:00,15.4,15.4,15.37,15.38,5028.0,15.4,15.4,15.37,15.38,5028.0
2020-10-20 11:55:00,15.37,15.37,15.31,15.32,6206.0,15.37,15.37,15.31,15.32,6206.0
2020-10-20 12:00:00,15.31,15.31,15.24,15.25,7021.0,15.31,15.31,15.24,15.25,7021.0
2020-10-20 12:05:00,15.25,15.26,15.24,15.25,7703.0,15.25,15.26,15.24,15.25,7703.0
2020-10-20 12:10:00,15.25,15.32,15.25,15.3,6406.0,15.25,15.32,15.25,15.3,6406.0
2020-10-20 12:15:00,15.3,15.31,15.27,15.3,6706.0,15.3,15.31,15.27,15.3,6706.0
2020-10-20 12:20:00,15.29,15.29,15.25,15.26,4105.0,15.29,15.29,15.25,15.26,4105.0
2020-10-20 12:25:00,15.26,15.29,15.24,15.29,7285.0,15.26,15.29,15.24,15.29,7285.0
2020-10-20 12:30:00,15.28,15.37,15.26,15.36,23826.0,15.28,15.37,15.26,15.36,23826.0
2020-10-20 12:35:00,15.37,15.4,15.34,15.34,7451.0,15.37,15.4,15.34,15.34,7451.0
2020-10-20 12:40:00,15.35,15.38,15.32,15.36,5010.0,15.35,15.38,15.32,15.36,5010.0
2020-10-20 12:45:00,15.35,15.35,15.32,15.32,4195.0,15.35,15.35,15.32,15.32,4195.0
2020-10-20 12:50:00,15.32,15.35,15.32,15.33,5133.0,15.32,15.35,15.32,15.33,5133.0
2020-10-20 12:55:00,15.32,15.34,15.31,15.33,4408.0,15.32,15.34,15.31,15.33,4408.0
2020-10-20 13:00:00,15.33,15.34,15.31,15.33,7269.0,15.33,15.34,15.31,15.33,7269.0
2020-10-20 13:05:00,15.32,15.32,15.29,15.3,5011.0,15.32,15.32,15.29,15.3,5011.0
2020-10-20 13:10:00,15.29,15.3,15.27,15.28,6415.0,15.29,15.3,15.27,15.28,6415.0
2020-10-20 13:15:00,15.28,15.28,15.21,15.24,8064.0,15.28,15.28,15.21,15.24,8064.0
2020-10-20 13:20:00,15.24,15.26,15.21,15.25,8855.0,15.24,15.26,15.21,15.25,8855.0
2020-10-20 13:25:00,15.24,15.24,15.21,15.22,6923.0,15.24,15.24,15.21,15.22,6923.0
2020-10-20 13:30:00,15.22,15.23,15.2,15.21,4327.0,15.22,15.23,15.2,15.21,4327.0
2020-10-20 13:35:00,15.21,15.21,15.17,15.2,10505.0,15.21,15.21,15.17,15.2,10505.0
2020-10-20 13:40:00,15.2,15.2,15.18,15.19,8715.0,15.2,15.2,15.18,15.19,8715.0
2020-10-20 13:45:00,15.2,15.23,15.2,15.21,8921.0,15.2,15.23,15.2,15.21,8921.0
2020-10-20 13:50:00,15.21,15.23,15.18,15.18,6011.0,15.21,15.23,15.18,15.18,6011.0
2020-10-20 13:55:00,15.19,15.21,15.15,15.21,9550.0,15.19,15.21,15.15,15.21,9550.0
2020-10-20 14:00:00,15.21,15.23,15.21,15.21,6319.0,15.21,15.23,15.21,15.21,6319.0
2020-10-20 14:05:00,15.21,15.23,15.2,15.21,3155.0,15.21,15.23,15.2,15.21,3155.0
2020-10-20 14:10:00,15.21,15.24,15.21,15.24,7618.0,15.21,15.24,15.21,15.24,7618.0
2020-10-20 14:15:00,15.24,15.3,15.24,15.29,4281.0,15.24,15.3,15.24,15.29,4281.0
2020-10-20 14:20:00,15.29,15.3,15.27,15.29,4979.0,15.29,15.3,15.27,15.29,4979.0
2020-10-20 14:25:00,15.28,15.28,15.23,15.23,5547.0,15.28,15.28,15.23,15.23,5547.0
2020-10-20 14:30:00,15.24,15.25,15.22,15.24,4066.0,15.24,15.25,15.22,15.24,4066.0
2020-10-20 14:35:00,15.24,15.25,15.23,15.24,4006.0,15.24,15.25,15.23,15.24,4006.0
2020-10-20 14:40:00,15.24,15.25,15.23,15.23,6694.0,15.24,15.25,15.23,15.23,6694.0
2020-10-20 14:45:00,15.23,15.23,15.19,15.21,12446.0,15.23,15.23,15.19,15.21,12446.0
2020-10-20 14:50:00,15.2,15.2,15.18,15.19,9198.0,15.2,15.2,15.18,15.19,9198.0
2020-10-20 14:55:00,15.18,15.19,15.16,15.17,7535.0,15.18,15.19,15.16,15.17,7535.0
2020-10-20 15:00:00,15.18,15.19,15.16,15.18,8170.0,15.18,15.19,15.16,15.18,8170.0
2020-10-20 15:05:00,15.18,15.19,15.1,15.1,20912.0,15.18,15.19,15.1,15.1,20912.0
2020-10-20 15:10:00,15.1,15.13,15.07,15.13,17469.0,15.1,15.13,15.07,15.13,17469.0
2020-10-20 15:15:00,15.12,15.13,15.1,15.13,16253.0,15.12,15.13,15.1,15.13,16253.0
2020-10-20 15:20:00,15.12,15.15,15.09,15.15,9612.0,15.12,15.15,15.09,15.15,9612.0
2020-10-20 15:25:00,15.14,15.21,15.14,15.19,12282.0,15.14,15.21,15.14,15.19,12282.0
2020-10-20 15:30:00,15.2,15.2,15.12,15.13,13005.0,15.2,15.2,15.12,15.13,13005.0
2020-10-20 15:35:00,15.13,15.13,15.08,15.1,18647.0,15.13,15.13,15.08,15.1,18647.0
2020-10-20 15:40:00,15.1,15.17,15.09,15.15,14085.0,15.1,15.17,15.09,15.15,14085.0
2020-10-20 15:45:00,15.15,15.16,15.11,15.13,38961.0,15.15,15.16,15.11,15.13,38961.0
2020-10-20 15:50:00,15.12,15.14,15.09,15.13,37655.0,15.12,15.14,15.09,15.13,37655.0
2020-10-20 15:55:00,15.13,15.13,15.06,15.06,110499.0,15.13,15.13,15.06,15.06,110499.0
2020-10-21 09:30:00,15.14,15.28,14.94,15.0,18891.0,15.14,15.28,14.94,15.0,18891.0
2020-10-21 09:35:00,15.02,15.02,14.81,14.86,37636.0,15.02,15.02,14.81,14.86,37636.0
2020-10-21 09:40:00,14.88,14.9,14.78,14.84,20036.0,14.88,14.9,14.78,14.84,20036.0
2020-10-21 09:45:00,14.84,14.87,14.75,14.76,36698.0,14.84,14.87,14.75,14.76,36698.0
2020-10-21 09:50:00,14.76,14.76,14.69,14.7,17325.0,14.76,14.76,14.69,14.7,17325.0
2020-10-21 09:55:00,14.7,14.77,14.66,14.74,16326.0,14.7,14.77,14.66,14.74,16326.0
2020-10-21 10:00:00,14.75,14.78,14.68,14.78,14190.0,14.75,14.78,14.68,14.78,14190.0
2020-10-21 10:05:00,14.78,14.89,14.78,14.88,13099.0,14.78,14.89,14.78,14.88,13099.0
2020-10-21 10:10:00,14.89,14.93,14.86,14.9,23069.0,14.89,14.93,14.86,14.9,23069.0
2020-10-21 10:15:00,14.89,14.99,14.84,14.97,32023.0,14.89,14.99,14.84,14.97,32023.0
2020-10-21 10:20:00,14.96,14.97,14.91,14.91,18157.0,14.96,14.97,14.91,14.91,18157.0
2020-10-21 10:25:00,14.9,14.94,14.86,14.87,20802.0,14.9,14.94,14.86,14.87,20802.0
2020-10-21 10:30:00,14.86,14.93,14.86,14.89,16660.0,14.86,14.93,14.86,14.89,16660.0
2020-10-21 10:35:00,14.89,15.03,14.89,15.01,13430.0,14.89,15.03,14.89,15.01,13430.0
2020-10-21 10:40:00,15.01,15.02,14.97,14.99,6210.0,15.01,15.02,14.97,14.99,6210.0
2020-10-21 10:45:00,14.98,14.99,14.87,14.88,8065.0,14.98,14.99,14.87,14.88,8065.0
2020-10-21 10:50:00,14.88,14.88,14.8,14.81,7861.0,14.88,14.88,14.8,14.81,7861.0
2020-10-21 10:55:00,14.82,14.84,14.78,14.79,4357.0,14.82,14.84,14.78,14.79,4357.0
2020-10-21 11:00:00,14.79,14.8,14.75,14.77,7238.0,14.79,14.8,14.75,14.77,7238.0
2020-10-21 11:05:00,14.76,14.77,14.75,14.77,4111.0,14.76,14.77,14.75,14.77,4111.0
2020-10-21 11:10:00,14.76,14.83,14.75,14.83,12582.0,14.76,14.83,14.75,14.83,12582.0
2020-10-21 11:15:00,14.83,14.85,14.8,14.83,2700.0,14.83,14.85,14.8,14.83,2700.0
2020-10-21 11:20:00,14.83,14.83,14.79,14.79,3832.0,14.83,14.83,14.79,14.79,3832.0
2020-10-21 11:25:00,14.79,14.91,14.79,14.9,5155.0,14.79,14.91,14.79,14.9,5155.0
2020-10-21 11:30:00,14.91,14.91,14.88,14.88,4881.0,14.91,14.91,14.88,14.88,4881.0
2020-10-21 11:35:00,14.89,14.92,14.88,14.92,7640.0,14.89,14.92,14.88,14.92,7640.0
2020-10-21 11:40:00,14.93,14.95,14.91,14.93,12599.0,14.93,14.95,14.91,14.93,12599.0
2020-10-21 11:45:00,14.93,14.94,14.89,14.94,8056.0,14.93,14.94,14.89,14.94,8056.0
2020-10-21 11:50:00,14.94,14.94,14.9,14.91,3596.0,14.94,14.94,14.9,14.91,3596.0
2020-10-21 11:55:00,14.91,14.91,14.84,14.87,13711.0,14.91,14.91,14.84,14.87,13711.0
2020-10-21 12:00:00,14.87,14.89,14.86,14.86,7096.0,14.87,14.89,14.86,14.86,7096.0
2020-10-21 12:05:00,14.86,14.94,14.85,14.94,7649.0,14.86,14.94,14.85,14.94,7649.0
2020-10-21 12:10:00,14.94,14.96,14.94,14.95,7690.0,14.94,14.96,14.94,14.95,7690.0
2020-10-21 12:15:00,14.96,14.97,14.94,14.95,4173.0,14.96,14.97,14.94,14.95,4173.0
2020-10-21 12:20:00,14.95,15.12,14.94,15.11,17791.0,14.95,15.12,14.94,15.11,17791.0
2020-10-21 12:25:00,15.11,15.12,15.06,15.07,13955.0,15.11,15.12,15.06,15.07,13955.0
2020-10-21 12:30:00,15.07,15.08,15.03,15.08,20657.0,15.07,15.08,15.03,15.08,20657.0
2020-10-21 12:35:00,15.08,15.1,15.07,15.08,7978.0,15.08,15.1,15.07,15.08,7978.0
2020-10-21 12:40:00,15.08,15.08,15.06,15.07,4757.0,15.08,15.08,15.06,15.07,4757.0
2020-10-21 12:45:00,15.08,15.1,15.04,15.04,6188.0,15.08,15.1,15.04,15.04,6188.0
2020-10-21 12:50:00,15.04,15.05,15.01,15.03,7090.0,15.04,15.05,15.01,15.03,7090.0
2020-10-21 12:55:00,15.03,15.05,15.01,15.01,15168.0,15.03,15.05,15.01,15.01,15168.0
2020-10-21 13:00:00,15.0,15.02,15.0,15.01,11517.0,15.0,15.02,15.0,15.01,11517.0
2020-10-21 13:05:00,15.02,15.05,15.0,15.04,15584.0,15.02,15.05,15.0,15.04,15584.0
2020-10-21 13:10:00,15.04,15.07,15.03,15.04,6880.0,15.04,15.07,15.03,15.04,6880.0
2020-10-21 13:15:00,15.04,15.06,15.03,15.04,5433.0,15.04,15.06,15.03,15.04,5433.0
2020-10-21 13:20:00,15.04,15.04,14.99,14.99,8411.0,15.04,15.04,14.99,14.99,8411.0
2020-10-21 13:25:00,14.99,15.01,14.97,14.98,6910.0,14.99,15.01,14.97,14.98,6910.0
2020-10-21 13:30:00,14.98,14.98,14.96,14.96,8789.0,14.98,14.98,14.96,14.96,8789.0
2020-10-21 13:35:00,14.96,14.97,14.93,14.93,5843.0,14.96,14.97,14.93,14.93,5843.0
2020-10-21 13:40:00,14.94,14.95,14.93,14.95,7034.0,14.94,14.95,14.93,14.95,7034.0
2020-10-21 13:45:00,14.94,14.98,14.93,14.98,7055.0,14.94,14.98,14.93,14.98,7055.0
2020-10-21 13:50:00,14.98,15.02,14.98,15.01,9105.0,14.98,15.02,14.98,15.01,9105.0
2020-10-21 13:55:00,15.01,15.02,14.96,14.99,13670.0,15.01,15.02,14.96,14.99,13670.0
2020-10-21 14:00:00,14.99,15.01,14.97,14.97,6277.0,14.99,15.01,14.97,14.97,6277.0
2020-10-21 14:05:00,14.97,14.97,14.94,14.96,5208.0,14.97,14.97,14.94,14.96,5208.0
2020-10-21 14:10:00,14.96,14.98,14.95,14.96,4099.0,14.96,14.98,14.95,14.96,4099.0
2020-10-21 14:15:00,14.96,14.97,14.95,14.97,6022.0,14.96,14.97,14.95,14.97,6022.0
2020-10-21 14:20:00,14.97,14.97,14.94,14.95,5511.0,14.97,14.97,14.94,14.95,5511.0
2020-10-21 14:25:00,14.95,14.97,14.95,14.96,6236.0,14.95,14.97,14.95,14.96,6236.0
2020-10-21 14:30:00,14.96,14.98,14.95,14.97,6788.0,14.96,14.98,14.95,14.97,6788.0
2020-10-21 14:35:00,14.97,14.98,14.95,14.96,8156.0,14.97,14.98,14.95,14.96,8156.0
2020-10-21 14:40:00,14.96,14.96,14.91,14.93,10414.0,14.96,14.96,14.91,14.93,10414.0
2020-10-21 14:45:00,14.93,14.96,14.92,14.96,5916.0,14.93,14.96,14.92,14.96,5916.0
2020-10-21 14:50:00,14.96,14.98,14.95,14.98,7442.0,14.96,14.98,14.95,14.98,7442.0
2020-10-21 14:55:00,14.98,14.98,14.96,14.97,5406.0,14.98,14.98,14.96,14.97,5406.0
2020-10-21 15:00:00,14.97,14.97,14.94,14.94,8206.0,14.97,14.97,14.94,14.94,8206.0
2020-10-21 15:05:00,14.95,14.95,14.91,14.92,5679.0,14.95,14.95,14.91,14.92,5679.0
2020-10-21 15:10:00,14.92,14.92,14.87,14.88,18443.0,14.92,14.92,14.87,14.88,18443.0
2020-10-21 15:15:00,14.89,14.89,14.86,14.87,4521.0,14.89,14.89,14.86,14.87,4521.0
2020-10-21 15:20:00,14.87,14.88,14.85,14.87,19408.0,14.87,14.88,14.85,14.87,19408.0
2020-10-21 15:25:00,14.87,14.92,14.86,14.92,13324.0,14.87,14.92,14.86,14.92,13324.0
2020-10-21 15:30:00,14.92,14.94,14.89,14.9,22158.0,14.92,14.94,14.89,14.9,22158.0
2020-10-21 15:35:00,14.9,14.93,14.89,14.93,17280.0,14.9,14.93,14.89,14.93,17280.0
2020-10-21 15:40:00,14.93,14.93,14.9,14.92,16726.0,14.93,14.93,14.9,14.92,16726.0
2020-10-21 15:45:00,14.92,14.93,14.88,14.89,32534.0,14.92,14.93,14.88,14.89,32534.0
2020-10-21 15:50:00,14.89,14.9,14.86,14.86,40014.0,14.89,14.9,14.86,14.86,40014.0
2020-10-21 15:55:00,14.86,14.89,14.85,14.86,82233.0,14.86,14.89,14.85,14.86,82233.0
2020-10-22 09:30:00,15.02,15.39,15.02,15.23,67044.0,15.02,15.39,15.02,15.23,67044.0
2020-10-22 09:35:00,15.21,15.23,15.16,15.17,16525.0,15.21,15.23,15.16,15.17,16525.0
2020-10-22 09:40:00,15.17,15.23,15.1,15.22,15172.0,15.17,15.23,15.1,15.22,15172.0
2020-10-22 09:45:00,15.21,15.23,15.14,15.14,9226.0,15.21,15.23,15.14,15.14,9226.0
2020-10-22 09:50:00,15.12,15.21,15.12,15.21,5325.0,15.12,15.21,15.12,15.21,5325.0
2020-10-22 09:55:00,15.22,15.26,15.18,15.22,18913.0,15.22,15.26,15.18,15.22,18913.0
2020-10-22 10:00:00,15.22,15.25,15.14,15.14,10903.0,15.22,15.25,15.14,15.14,10903.0
2020-10-22 10:05:00,15.12,15.17,15.12,15.15,10563.0,15.12,15.17,15.12,15.15,10563.0
2020-10-22 10:10:00,15.17,15.19,15.12,15.18,14243.0,15.17,15.19,15.12,15.18,14243.0
2020-10-22 10:15:00,15.19,15.25,15.17,15.23,23873.0,15.19,15.25,15.17,15.23,23873.0
2020-10-22 10:20:00,15.21,15.21,15.06,15.07,19707.0,15.21,15.21,15.06,15.07,19707.0
2020-10-22 10:25:00,15.06,15.1,15.04,15.09,13321.0,15.06,15.1,15.04,15.09,13321.0
2020-10-22 10:30:00,15.08,15.12,15.03,15.07,17888.0,15.08,15.12,15.03,15.07,17888.0
2020-10-22 10:35:00,15.09,15.09,15.0,15.01,13561.0,15.09,15.09,15.0,15.01,13561.0
2020-10-22 10:40:00,15.0,15.0,14.96,14.96,18243.0,15.0,15.0,14.96,14.96,18243.0
2020-10-22 10:45:00,14.96,14.99,14.93,14.99,13343.0,14.96,14.99,14.93,14.99,13343.0
2020-10-22 10:50:00,15.0,15.15,14.98,15.13,18713.0,15.0,15.15,14.98,15.13,18713.0
2020-10-22 10:55:00,15.13,15.23,15.12,15.23,14546.0,15.13,15.23,15.12,15.23,14546.0
2020-10-22 11:00:00,15.23,15.25,15.2,15.24,12715.0,15.23,15.25,15.2,15.24,12715.0
2020-10-22 11:05:00,15.22,15.25,15.22,15.23,24760.0,15.22,15.25,15.22,15.23,24760.0
2020-10-22 11:10:00,15.23,15.28,15.22,15.26,22239.0,15.23,15.28,15.22,15.26,22239.0
2020-10-22 11:15:00,15.25,15.25,15.16,15.2,15466.0,15.25,15.25,15.16,15.2,15466.0
2020-10-22 11:20:00,15.21,15.24,15.2,15.2,8121.0,15.21,15.24,15.2,15.2,8121.0
2020-10-22 11:25:00,15.21,15.21,15.1,15.11,16380.0,15.21,15.21,15.1,15.11,16380.0
2020-10-22 11:30:00,15.11,15.11,15.05,15.05,13522.0,15.11,15.11,15.05,15.05,13522.0
2020-10-22 11:35:00,15.06,15.08,15.03,15.06,8113.0,15.06,15.08,15.03,15.06,8113.0
2020-10-22 11:40:00,15.05,15.05,14.99,15.0,18569.0,15.05,15.05,14.99,15.0,18569.0
2020-10-22 11:45:00,15.0,15.01,14.95,14.97,13081.0,15.0,15.01,14.95,14.97,13081.0
2020-10-22 11:50:00,14.98,15.02,14.95,14.96,13193.0,14.98,15.02,14.95,14.96,13193.0
2020-10-22 11:55:00,14.96,15.04,14.95,15.04,13042.0,14.96,15.04,14.95,15.04,13042.0
2020-10-22 12:00:00,15.03,15.05,15.0,15.02,8787.0,15.03,15.05,15.0,15.02,8787.0
2020-10-22 12:05:00,15.02,15.07,15.01,15.07,6200.0,15.02,15.07,15.01,15.07,6200.0
2020-10-22 12:10:00,15.07,15.12,15.07,15.11,4166.0,15.07,15.12,15.07,15.11,4166.0
2020-10-22 12:15:00,15.12,15.17,15.11,15.17,8623.0,15.12,15.17,15.11,15.17,8623.0
2020-10-22 12:20:00,15.16,15.2,15.13,15.19,12863.0,15.16,15.2,15.13,15.19,12863.0
2020-10-22 12:25:00,15.18,15.21,15.16,15.21,4244.0,15.18,15.21,15.16,15.21,4244.0
2020-10-22 12:30:00,15.21,15.25,15.18,15.24,10681.0,15.21,15.25,15.18,15.24,10681.0
2020-10-22 12:35:00,15.26,15.28,15.25,15.26,10077.0,15.26,15.28,15.25,15.26,10077.0
2020-10-22 12:40:00,15.26,15.28,15.23,15.27,17553.0,15.26,15.28,15.23,15.27,17553.0
2020-10-22 12:45:00,15.26,15.31,15.26,15.29,13918.0,15.26,15.31,15.26,15.29,13918.0
2020-10-22 12:50:00,15.29,15.32,15.28,15.32,13873.0,15.29,15.32,15.28,15.32,13873.0
2020-10-22 12:55:00,15.31,15.33,15.3,15.32,5600.0,15.31,15.33,15.3,15.32,5600.0
2020-10-22 13:00:00,15.32,15.38,15.32,15.38,29368.0,15.32,15.38,15.32,15.38,29368.0
2020-10-22 13:05:00,15.37,15.38,15.35,15.36,29985.0,15.37,15.38,15.35,15.36,29985.0
2020-10-22 13:10:00,15.36,15.5,15.36,15.45,55102.0,15.36,15.5,15.36,15.45,55102.0
2020-10-22 13:15:00,15.47,15.47,15.38,15.42,22877.0,15.47,15.47,15.38,15.42,22877.0
2020-10-22 13:20:00,15.42,15.45,15.41,15.41,12472.0,15.42,15.45,15.41,15.41,12472.0
2020-10-22 13:25:00,15.41,15.43,15.38,15.39,4800.0,15.41,15.43,15.38,15.39,4800.0
2020-10-22 13:30:00,15.38,15.47,15.37,15.46,14164.0,15.38,15.47,15.37,15.46,14164.0
2020-10-22 13:35:00,15.46,15.49,15.45,15.49,7400.0,15.46,15.49,15.45,15.49,7400.0
2020-10-22 13:40:00,15.49,15.5,15.46,15.48,18448.0,15.49,15.5,15.46,15.48,18448.0
2020-10-22 13:45:00,15.47,15.5,15.45,15.49,16509.0,15.47,15.5,15.45,15.49,16509.0
2020-10-22 13:50:00,15.49,15.5,15.46,15.47,43108.0,15.49,15.5,15.46,15.47,43108.0
2020-10-22 13:55:00,15.48,15.49,15.44,15.44,7942.0,15.48,15.49,15.44,15.44,7942.0
2020-10-22 14:00:00,15.45,15.46,15.42,15.43,8058.0,15.45,15.46,15.42,15.43,8058.0
2020-10-22 14:05:00,15.42,15.45,15.41,15.45,5994.0,15.42,15.45,15.41,15.45,5994.0
2020-10-22 14:10:00,15.45,15.48,15.44,15.46,7553.0,15.45,15.48,15.44,15.46,7553.0
2020-10-22 14:15:00,15.47,15.5,15.46,15.47,10000.0,15.47,15.5,15.46,15.47,10000.0
2020-10-22 14:20:00,15.47,15.54,15.46,15.54,19021.0,15.47,15.54,15.46,15.54,19021.0
2020-10-22 14:25:00,15.54,15.55,15.51,15.55,10556.0,15.54,15.55,15.51,15.55,10556.0
2020-10-22 14:30:00,15.55,15.57,15.52,15.54,13091.0,15.55,15.57,15.52,15.54,13091.0
2020-10-22 14:35:00,15.54,15.58,15.53,15.58,8141.0,15.54,15.58,15.53,15.58,8141.0
2020-10-22 14:40:00,15.58,15.58,15.52,15.53,7247.0,15.58,15.58,15.52,15.53,7247.0
2020-10-22 14:45:00,15.52,15.52,15.5,15.52,8629.0,15.52,15.52,15.5,15.52,8629.0
2020-10-22 14:50:00,15.52,15.58,15.51,15.54,8805.0,15.52,15.58,15.51,15.54,8805.0
2020-10-22 14:55:00,15.54,15.55,15.53,15.54,8278.0,15.54,15.55,15.53,15.54,8278.0
2020-10-22 15:00:00,15.54,15.54,15.51,15.54,17112.0,15.54,15.54,15.51,15.54,17112.0
2020-10-22 15:05:00,15.54,15.59,15.52,15.59,15884.0,15.54,15.59,15.52,15.59,15884.0
2020-10-22 15:10:00,15.59,15.61,15.57,15.6,9364.0,15.59,15.61,15.57,15.6,9364.0
2020-10-22 15:15:00,15.61,15.63,15.6,15.63,8189.0,15.61,15.63,15.6,15.63,8189.0
2020-10-22 15:20:00,15.63,15.66,15.62,15.63,18937.0,15.63,15.66,15.62,15.63,18937.0
2020-10-22 15:25:00,15.63,15.7,15.62,15.7,12278.0,15.63,15.7,15.62,15.7,12278.0
2020-10-22 15:30:00,15.7,15.7,15.67,15.68,20241.0,15.7,15.7,15.67,15.68,20241.0
2020-10-22 15:35:00,15.68,15.7,15.65,15.65,20406.0,15.68,15.7,15.65,15.65,20406.0
2020-10-22 15:40:00,15.66,15.68,15.64,15.67,18861.0,15.66,15.68,15.64,15.67,18861.0
2020-10-22 15:45:00,15.67,15.67,15.64,15.67,22920.0,15.67,15.67,15.64,15.67,22920.0
2020-10-22 15:50:00,15.67,15.67,15.64,15.66,25074.0,15.67,15.67,15.64,15.66,25074.0
2020-10-22 15:55:00,15.65,15.69,15.64,15.68,97787.0,15.65,15.69,15.64,15.68,97787.0
2020-10-23 09:30:00,15.74,15.75,15.64,15.64,12526.0,15.74,15.75,15.64,15.64,12526.0
2020-10-23 09:35:00,15.66,15.68,15.44,15.5,27975.0,15.66,15.68,15.44,15.5,27975.0
2020-10-23 09:40:00,15.5,15.59,15.49,15.58,21582.0,15.5,15.59,15.49,15.58,21582.0
2020-10-23 09:45:00,15.58,15.59,15.49,15.53,45904.0,15.58,15.59,15.49,15.53,45904.0
2020-10-23 09:50:00,15.53,15.54,15.49,15.54,35042.0,15.53,15.54,15.49,15.54,35042.0
2020-10-23 09:55:00,15.57,15.6,15.53,15.59,12443.0,15.57,15.6,15.53,15.59,12443.0
2020-10-23 10:00:00,15.6,15.69,15.58,15.67,26913.0,15.6,15.69,15.58,15.67,26913.0
2020-10-23 10:05:00,15.66,15.68,15.6,15.68,7900.0,15.66,15.68,15.6,15.68,7900.0
2020-10-23 10:10:00,15.7,15.76,15.65,15.65,27895.0,15.7,15.76,15.65,15.65,27895.0
2020-10-23 10:15:00,15.64,15.64,15.57,15.59,18196.0,15.64,15.64,15.57,15.59,18196.0
2020-10-23 10:20:00,15.59,15.62,15.57,15.62,3525.0,15.59,15.62,15.57,15.62,3525.0
2020-10-23 10:25:00,15.63,15.73,15.62,15.73,8189.0,15.63,15.73,15.62,15.73,8189.0
2020-10-23 10:30:00,15.74,15.84,15.74,15.82,9756.0,15.74,15.84,15.74,15.82,9756.0
2020-10-23 10:35:00,15.81,15.85,15.78,15.85,11410.0,15.81,15.85,15.78,15.85,11410.0
2020-10-23 10:40:00,15.86,15.87,15.82,15.85,11822.0,15.86,15.87,15.82,15.85,11822.0
2020-10-23 10:45:00,15.85,15.88,15.84,15.86,4252.0,15.85,15.88,15.84,15.86,4252.0
2020-10-23 10:50:00,15.86,15.86,15.8,15.8,7182.0,15.86,15.86,15.8,15.8,7182.0
2020-10-23 10:55:00,15.79,15.8,15.78,15.78,3009.0,15.79,15.8,15.78,15.78,3009.0
2020-10-23 11:00:00,15.79,15.79,15.73,15.75,5001.0,15.79,15.79,15.73,15.75,5001.0
2020-10-23 11:05:00,15.75,15.77,15.72,15.75,9163.0,15.75,15.77,15.72,15.75,9163.0
2020-10-23 11:10:00,15.76,15.79,15.76,15.79,6308.0,15.76,15.79,15.76,15.79,6308.0
2020-10-23 11:15:00,15.8,15.87,15.8,15.87,4223.0,15.8,15.87,15.8,15.87,4223.0
2020-10-23 11:20:00,15.87,15.87,15.8,15.86,11904.0,15.87,15.87,15.8,15.86,11904.0
2020-10-23 11:25:00,15.86,15.88,15.83,15.88,4525.0,15.86,15.88,15.83,15.88,4525.0
2020-10-23 11:30:00,15.87,15.87,15.83,15.84,10716.0,15.87,15.87,15.83,15.84,10716.0
2020-10-23 11:35:00,15.84,15.84,15.8,15.84,6834.0,15.84,15.84,15.8,15.84,6834.0
2020-10-23 11:40:00,15.83,15.88,15.83,15.84,7917.0,15.83,15.88,15.83,15.84,7917.0
2020-10-23 11:45:00,15.84,15.84,15.78,15.79,12613.0,15.84,15.84,15.78,15.79,12613.0
2020-10-23 11:50:00,15.8,15.85,15.78,15.83,11484.0,15.8,15.85,15.78,15.83,11484.0
2020-10-23 11:55:00,15.84,15.85,15.8,15.84,6821.0,15.84,15.85,15.8,15.84,6821.0
2020-10-23 12:00:00,15.84,15.86,15.81,15.85,6323.0,15.84,15.86,15.81,15.85,6323.0
2020-10-23 12:05:00,15.86,15.87,15.83,15.84,7496.0,15.86,15.87,15.83,15.84,7496.0
2020-10-23 12:10:00,15.84,15.86,15.83,15.84,4384.0,15.84,15.86,15.83,15.84,4384.0
2020-10-23 12:15:00,15.84,15.84,15.73,15.75,12394.0,15.84,15.84,15.73,15.75,12394.0
2020-10-23 12:20:00,15.75,15.75,15.68,15.7,5692.0,15.75,15.75,15.68,15.7,5692.0
2020-10-23 12:25:00,15.7,15.71,15.68,15.69,6828.0,15.7,15.71,15.68,15.69,6828.0
2020-10-23 12:30:00,15.69,15.7,15.67,15.69,5577.0,15.69,15.7,15.67,15.69,5577.0
2020-10-23 12:35:00,15.68,15.68,15.64,15.65,5283.0,15.68,15.68,15.64,15.65,5283.0
2020-10-23 12:40:00,15.66,15.69,15.66,15.67,25393.0,15.66,15.69,15.66,15.67,25393.0
2020-10-23 12:45:00,15.67,15.69,15.66,15.68,6784.0,15.67,15.69,15.66,15.68,6784.0
2020-10-23 12:50:00,15.68,15.69,15.68,15.69,8058.0,15.68,15.69,15.68,15.69,8058.0
2020-10-23 12:55:00,15.69,15.69,15.65,15.69,14625.0,15.69,15.69,15.65,15.69,14625.0
2020-10-23 13:00:00,15.69,15.73,15.67,15.73,5170.0,15.69,15.73,15.67,15.73,5170.0
2020-10-23 13:05:00,15.73,15.74,15.73,15.74,863.0,15.73,15.74,15.73,15.74,863.0
2020-10-23 13:10:00,15.73,15.74,15.71,15.73,8008.0,15.73,15.74,15.71,15.73,8008.0
2020-10-23 13:15:00,15.74,15.76,15.73,15.73,8586.0,15.74,15.76,15.73,15.73,8586.0
2020-10-23 13:20:00,15.74,15.78,15.73,15.78,7567.0,15.74,15.78,15.73,15.78,7567.0
2020-10-23 13:25:00,15.79,15.8,15.78,15.79,3480.0,15.79,15.8,15.78,15.79,3480.0
2020-10-23 13:30:00,15.8,15.83,15.78,15.81,6043.0,15.8,15.83,15.78,15.81,6043.0
2020-10-23 13:35:00,15.8,15.83,15.8,15.82,3749.0,15.8,15.83,15.8,15.82,3749.0
2020-10-23 13:40:00,15.83,15.89,15.82,15.88,8667.0,15.83,15.89,15.82,15.88,8667.0
2020-10-23 13:45:00,15.87,15.87,15.83,15.84,8030.0,15.87,15.87,15.83,15.84,8030.0
2020-10-23 13:50:00,15.84,15.84,15.79,15.81,5766.0,15.84,15.84,15.79,15.81,5766.0
2020-10-23 13:55:00,15.81,15.83,15.81,15.83,1922.0,15.81,15.83,15.81,15.83,1922.0
2020-10-23 14:00:00,15.83,15.83,15.78,15.81,6425.0,15.83,15.83,15.78,15.81,6425.0
2020-10-23 14:05:00,15.81,15.83,15.76,15.77,7612.0,15.81,15.83,15.76,15.77,7612.0
2020-10-23 14:10:00,15.76,15.76,15.75,15.76,3132.0,15.76,15.76,15.75,15.76,3132.0
2020-10-23 14:15:00,15.76,15.79,15.75,15.76,23102.0,15.76,15.79,15.75,15.76,23102.0
2020-10-23 14:20:00,15.76,15.77,15.75,15.76,5664.0,15.76,15.77,15.75,15.76,5664.0
2020-10-23 14:25:00,15.77,15.79,15.76,15.79,5493.0,15.77,15.79,15.76,15.79,5493.0
2020-10-23 14:30:00,15.79,15.84,15.77,15.83,29571.0,15.79,15.84,15.77,15.83,29571.0
2020-10-23 14:35:00,15.83,15.87,15.83,15.86,7352.0,15.83,15.87,15.83,15.86,7352.0
2020-10-23 14:40:00,15.86,15.86,15.83,15.83,9387.0,15.86,15.86,15.83,15.83,9387.0
2020-10-23 14:45:00,15.83,15.87,15.82,15.87,6267.0,15.83,15.87,15.82,15.87,6267.0
2020-10-23 14:50:00,15.87,15.87,15.85,15.85,8017.0,15.87,15.87,15.85,15.85,8017.0
2020-10-23 14:55:00,15.85,15.88,15.84,15.87,10945.0,15.85,15.88,15.84,15.87,10945.0
2020-10-23 15:00:00,15.87,15.91,15.87,15.91,6592.0,15.87,15.91,15.87,15.91,6592.0
2020-10-23 15:05:00,15.91,15.92,15.89,15.92,6335.0,15.91,15.92,15.89,15.92,6335.0
2020-10-23 15:10:00,15.92,15.93,15.91,15.93,4000.0,15.92,15.93,15.91,15.93,4000.0
2020-10-23 15:15:00,15.92,15.93,15.9,15.93,19849.0,15.92,15.93,15.9,15.93,19849.0
2020-10-23 15:20:00,15.92,15.92,15.84,15.87,40166.0,15.92,15.92,15.84,15.87,40166.0
2020-10-23 15:25:00,15.87,15.92,15.87,15.92,6925.0,15.87,15.92,15.87,15.92,6925.0
2020-10-23 15:30:00,15.92,15.93,15.87,15.89,19363.0,15.92,15.93,15.87,15.89,19363.0
2020-10-23 15:35:00,15.89,15.91,15.88,15.91,10626.0,15.89,15.91,15.88,15.91,10626.0
2020-10-23 15:40:00,15.91,15.92,15.89,15.91,12281.0,15.91,15.92,15.89,15.91,12281.0
2020-10-23 15:45:00,15.9,15.91,15.89,15.9,17713.0,15.9,15.91,15.89,15.9,17713.0
2020-10-23 15:50:00,15.9,15.92,15.88,15.91,34902.0,15.9,15.92,15.88,15.91,34902.0
2020-10-23 15:55:00,15.9,15.93,15.9,15.91,45528.0,15.9,15.93,15.9,15.91,45528.0
2020-10-26 09:30:00,15.52,15.74,15.45,15.53,89333.0,15.52,15.74,15.45,15.53,89333.0
2020-10-26 09:35:00,15.53,15.54,15.43,15.52,15571.0,15.53,15.54,15.43,15.52,15571.0
2020-10-26 09:40:00,15.53,15.56,15.48,15.54,13353.0,15.53,15.56,15.48,15.54,13353.0
2020-10-26 09:45:00,15.54,15.66,15.54,15.57,14686.0,15.54,15.66,15.54,15.57,14686.0
2020-10-26 09:50:00,15.55,15.71,15.55,15.71,14578.0,15.55,15.71,15.55,15.71,14578.0
2020-10-26 09:55:00,15.7,15.72,15.54,15.57,37092.0,15.7,15.72,15.54,15.57,37092.0
2020-10-26 10:00:00,15.57,15.57,15.45,15.49,54519.0,15.57,15.57,15.45,15.49,54519.0
2020-10-26 10:05:00,15.5,15.5,15.43,15.49,15127.0,15.5,15.5,15.43,15.49,15127.0
2020-10-26 10:10:00,15.48,15.63,15.47,15.63,15382.0,15.48,15.63,15.47,15.63,15382.0
2020-10-26 10:15:00,15.62,15.62,15.51,15.51,7741.0,15.62,15.62,15.51,15.51,7741.0
2020-10-26 10:20:00,15.51,15.63,15.51,15.6,8791.0,15.51,15.63,15.51,15.6,8791.0
2020-10-26 10:25:00,15.6,15.61,15.56,15.57,4089.0,15.6,15.61,15.56,15.57,4089.0
2020-10-26 10:30:00,15.55,15.61,15.47,15.49,13989.0,15.55,15.61,15.47,15.49,13989.0
2020-10-26 10:35:00,15.48,15.49,15.44,15.44,7149.0,15.48,15.49,15.44,15.44,7149.0
2020-10-26 10:40:00,15.44,15.44,15.38,15.41,17452.0,15.44,15.44,15.38,15.41,17452.0
2020-10-26 10:45:00,15.4,15.42,15.35,15.36,21794.0,15.4,15.42,15.35,15.36,21794.0
2020-10-26 10:50:00,15.37,15.37,15.32,15.34,15778.0,15.37,15.37,15.32,15.34,15778.0
2020-10-26 10:55:00,15.33,15.34,15.27,15.29,35134.0,15.33,15.34,15.27,15.29,35134.0
2020-10-26 11:00:00,15.29,15.39,15.26,15.29,35027.0,15.29,15.39,15.26,15.29,35027.0
2020-10-26 11:05:00,15.28,15.39,15.27,15.35,56358.0,15.28,15.39,15.27,15.35,56358.0
2020-10-26 11:10:00,15.35,15.4,15.35,15.4,43098.0,15.35,15.4,15.35,15.4,43098.0
2020-10-26 11:15:00,15.4,15.41,15.31,15.41,52843.0,15.4,15.41,15.31,15.41,52843.0
2020-10-26 11:20:00,15.41,15.43,15.35,15.42,46879.0,15.41,15.43,15.35,15.42,46879.0
2020-10-26 11:25:00,15.42,15.44,15.39,15.4,12616.0,15.42,15.44,15.39,15.4,12616.0
2020-10-26 11:30:00,15.4,15.41,15.35,15.38,21617.0,15.4,15.41,15.35,15.38,21617.0
2020-10-26 11:35:00,15.38,15.39,15.32,15.34,20620.0,15.38,15.39,15.32,15.34,20620.0
2020-10-26 11:40:00,15.33,15.33,15.29,15.33,17610.0,15.33,15.33,15.29,15.33,17610.0
2020-10-26 11:45:00,15.34,15.37,15.32,15.37,12817.0,15.34,15.37,15.32,15.37,12817.0
2020-10-26 11:50:00,15.37,15.37,15.32,15.37,18353.0,15.37,15.37,15.32,15.37,18353.0
2020-10-26 11:55:00,15.37,15.38,15.3,15.3,6286.0,15.37,15.38,15.3,15.3,6286.0
2020-10-26 12:00:00,15.3,15.31,15.23,15.23,7865.0,15.3,15.31,15.23,15.23,7865.0
2020-10-26 12:05:00,15.23,15.25,15.21,15.22,5982.0,15.23,15.25,15.21,15.22,5982.0
2020-10-26 12:10:00,15.21,15.23,15.16,15.16,6981.0,15.21,15.23,15.16,15.16,6981.0
2020-10-26 12:15:00,15.16,15.22,15.16,15.21,5192.0,15.16,15.22,15.16,15.21,5192.0
2020-10-26 12:20:00,15.21,15.21,15.15,15.19,11675.0,15.21,15.21,15.15,15.19,11675.0
2020-10-26 12:25:00,15.18,15.21,15.16,15.19,6939.0,15.18,15.21,15.16,15.19,6939.0
2020-10-26 12:30:00,15.18,15.19,15.15,15.16,8529.0,15.18,15.19,15.15,15.16,8529.0
2020-10-26 12:35:00,15.16,15.17,15.11,15.11,10714.0,15.16,15.17,15.11,15.11,10714.0
2020-10-26 12:40:00,15.1,15.13,15.1,15.1,5791.0,15.1,15.13,15.1,15.1,5791.0
2020-10-26 12:45:00,15.11,15.11,15.06,15.07,11383.0,15.11,15.11,15.06,15.07,11383.0
2020-10-26 12:50:00,15.08,15.09,15.0,15.01,16291.0,15.08,15.09,15.0,15.01,16291.0
2020-10-26 12:55:00,15.01,15.05,15.01,15.03,7106.0,15.01,15.05,15.01,15.03,7106.0
2020-10-26 13:00:00,15.04,15.07,15.03,15.06,6787.0,15.04,15.07,15.03,15.06,6787.0
2020-10-26 13:05:00,15.06,15.06,15.02,15.05,8661.0,15.06,15.06,15.02,15.05,8661.0
2020-10-26 13:10:00,15.06,15.08,15.06,15.06,3658.0,15.06,15.08,15.06,15.06,3658.0
2020-10-26 13:15:00,15.06,15.09,15.04,15.07,22774.0,15.06,15.09,15.04,15.07,22774.0
2020-10-26 13:20:00,15.08,15.1,15.07,15.1,6934.0,15.08,15.1,15.07,15.1,6934.0
2020-10-26 13:25:00,15.1,15.1,15.02,15.04,9160.0,15.1,15.1,15.02,15.04,9160.0
2020-10-26 13:30:00,15.04,15.04,15.01,15.01,2676.0,15.04,15.04,15.01,15.01,2676.0
2020-10-26 13:35:00,15.01,15.05,15.01,15.04,16820.0,15.01,15.05,15.01,15.04,16820.0
2020-10-26 13:40:00,15.05,15.06,15.04,15.04,14304.0,15.05,15.06,15.04,15.04,14304.0
2020-10-26 13:45:00,15.04,15.09,15.03,15.08,26905.0,15.04,15.09,15.03,15.08,26905.0
2020-10-26 13:50:00,15.07,15.17,15.07,15.17,13985.0,15.07,15.17,15.07,15.17,13985.0
2020-10-26 13:55:00,15.17,15.18,15.14,15.16,12153.0,15.17,15.18,15.14,15.16,12153.0
2020-10-26 14:00:00,15.17,15.2,15.16,15.18,8815.0,15.17,15.2,15.16,15.18,8815.0
2020-10-26 14:05:00,15.18,15.29,15.17,15.26,15593.0,15.18,15.29,15.17,15.26,15593.0
2020-10-26 14:10:00,15.26,15.28,15.23,15.23,7848.0,15.26,15.28,15.23,15.23,7848.0
2020-10-26 14:15:00,15.24,15.25,15.23,15.25,1600.0,15.24,15.25,15.23,15.25,1600.0
2020-10-26 14:20:00,15.25,15.25,15.22,15.23,6968.0,15.25,15.25,15.22,15.23,6968.0
2020-10-26 14:25:00,15.23,15.27,15.23,15.27,8329.0,15.23,15.27,15.23,15.27,8329.0
2020-10-26 14:30:00,15.26,15.27,15.24,15.26,8123.0,15.26,15.27,15.24,15.26,8123.0
2020-10-26 14:35:00,15.25,15.29,15.24,15.24,13989.0,15.25,15.29,15.24,15.24,13989.0
2020-10-26 14:40:00,15.24,15.28,15.21,15.21,10883.0,15.24,15.28,15.21,15.21,10883.0
2020-10-26 14:45:00,15.2,15.22,15.19,15.2,13745.0,15.2,15.22,15.19,15.2,13745.0
2020-10-26 14:50:00,15.2,15.23,15.19,15.2,13450.0,15.2,15.23,15.19,15.2,13450.0
2020-10-26 14:55:00,15.2,15.21,15.17,15.18,10505.0,15.2,15.21,15.17,15.18,10505.0
2020-10-26 15:00:00,15.18,15.22,15.17,15.21,14641.0,15.18,15.22,15.17,15.21,14641.0
2020-10-26 15:05:00,15.2,15.2,15.07,15.07,19242.0,15.2,15.2,15.07,15.07,19242.0
2020-10-26 15:10:00,15.08,15.08,15.03,15.04,22219.0,15.08,15.08,15.03,15.04,22219.0
2020-10-26 15:15:00,15.04,15.06,15.02,15.03,24956.0,15.04,15.06,15.02,15.03,24956.0
2020-10-26 15:20:00,15.03,15.08,15.02,15.04,31702.0,15.03,15.08,15.02,15.04,31702.0
2020-10-26 15:25:00,15.04,15.08,15.04,15.07,21572.0,15.04,15.08,15.04,15.07,21572.0
2020-10-26 15:30:00,15.08,15.08,15.04,15.06,34993.0,15.08,15.08,15.04,15.06,34993.0
2020-10-26 15:35:00,15.05,15.11,15.03,15.11,53940.0,15.05,15.11,15.03,15.11,53940.0
2020-10-26 15:40:00,15.11,15.15,15.1,15.15,32469.0,15.11,15.15,15.1,15.15,32469.0
2020-10-26 15:45:00,15.14,15.15,15.06,15.07,36271.0,15.14,15.15,15.06,15.07,36271.0
2020-10-26 15:50:00,15.08,15.12,15.07,15.1,46475.0,15.08,15.12,15.07,15.1,46475.0
2020-10-26 15:55:00,15.1,15.12,15.08,15.12,126877.0,15.1,15.12,15.08,15.12,126877.0
2020-10-27 09:30:00,15.1,15.1,14.75,14.76,36938.0,15.1,15.1,14.75,14.76,36938.0
2020-10-27 09:35:00,14.78,15.01,14.75,14.83,129321.0,14.78,15.01,14.75,14.83,129321.0
2020-10-27 09:40:00,14.85,14.92,14.69,14.81,57438.0,14.85,14.92,14.69,14.81,57438.0
2020-10-27 09:45:00,14.82,14.82,14.63,14.65,20972.0,14.82,14.82,14.63,14.65,20972.0
2020-10-27 09:50:00,14.63,14.75,14.62,14.66,9521.0,14.63,14.75,14.62,14.66,9521.0
2020-10-27 09:55:00,14.67,14.79,14.66,14.79,9594.0,14.67,14.79,14.66,14.79,9594.0
2020-10-27 10:00:00,14.79,14.84,14.78,14.81,10191.0,14.79,14.84,14.78,14.81,10191.0
2020-10-27 10:05:00,14.81,15.05,14.81,15.04,20019.0,14.81,15.05,14.81,15.04,20019.0
2020-10-27 10:10:00,15.06,15.06,14.98,15.02,12208.0,15.06,15.06,14.98,15.02,12208.0
2020-10-27 10:15:00,15.02,15.03,14.91,14.94,11802.0,15.02,15.03,14.91,14.94,11802.0
2020-10-27 10:20:00,14.93,14.94,14.91,14.93,7515.0,14.93,14.94,14.91,14.93,7515.0
2020-10-27 10:25:00,14.92,14.93,14.87,14.9,9754.0,14.92,14.93,14.87,14.9,9754.0
2020-10-27 10:30:00,14.9,14.92,14.83,14.89,10127.0,14.9,14.92,14.83,14.89,10127.0
2020-10-27 10:35:00,14.89,14.92,14.82,14.83,5844.0,14.89,14.92,14.82,14.83,5844.0
2020-10-27 10:40:00,14.84,14.85,14.78,14.81,6612.0,14.84,14.85,14.78,14.81,6612.0
2020-10-27 10:45:00,14.8,14.85,14.78,14.85,4800.0,14.8,14.85,14.78,14.85,4800.0
2020-10-27 10:50:00,14.85,14.86,14.83,14.83,5231.0,14.85,14.86,14.83,14.83,5231.0
2020-10-27 10:55:00,14.83,14.86,14.8,14.82,8252.0,14.83,14.86,14.8,14.82,8252.0
2020-10-27 11:00:00,14.82,14.89,14.82,14.88,6999.0,14.82,14.89,14.82,14.88,6999.0
2020-10-27 11:05:00,14.87,14.88,14.83,14.84,6241.0,14.87,14.88,14.83,14.84,6241.0
2020-10-27 11:10:00,14.83,14.84,14.77,14.8,15212.0,14.83,14.84,14.77,14.8,15212.0
2020-10-27 11:15:00,14.79,14.79,14.73,14.73,6800.0,14.79,14.79,14.73,14.73,6800.0
2020-10-27 11:20:00,14.73,14.73,14.7,14.71,22749.0,14.73,14.73,14.7,14.71,22749.0
2020-10-27 11:25:00,14.72,14.74,14.7,14.73,34956.0,14.72,14.74,14.7,14.73,34956.0
2020-10-27 11:30:00,14.74,14.78,14.73,14.75,12807.0,14.74,14.78,14.73,14.75,12807.0
2020-10-27 11:35:00,14.76,14.78,14.74,14.77,6842.0,14.76,14.78,14.74,14.77,6842.0
2020-10-27 11:40:00,14.77,14.81,14.76,14.79,11152.0,14.77,14.81,14.76,14.79,11152.0
2020-10-27 11:45:00,14.79,14.81,14.79,14.79,4900.0,14.79,14.81,14.79,14.79,4900.0
2020-10-27 11:50:00,14.79,14.81,14.78,14.8,14613.0,14.79,14.81,14.78,14.8,14613.0
2020-10-27 11:55:00,14.79,14.8,14.77,14.78,6678.0,14.79,14.8,14.77,14.78,6678.0
2020-10-27 12:00:00,14.78,14.78,14.76,14.78,10723.0,14.78,14.78,14.76,14.78,10723.0
2020-10-27 12:05:00,14.78,14.78,14.72,14.73,17762.0,14.78,14.78,14.72,14.73,17762.0
2020-10-27 12:10:00,14.73,14.74,14.71,14.73,12617.0,14.73,14.74,14.71,14.73,12617.0
2020-10-27 12:15:00,14.74,14.85,14.72,14.85,10566.0,14.74,14.85,14.72,14.85,10566.0
2020-10-27 12:20:00,14.85,14.93,14.85,14.92,8994.0,14.85,14.93,14.85,14.92,8994.0
2020-10-27 12:25:00,14.92,14.92,14.86,14.87,6149.0,14.92,14.92,14.86,14.87,6149.0
2020-10-27 12:30:00,14.88,14.9,14.84,14.84,4346.0,14.88,14.9,14.84,14.84,4346.0
2020-10-27 12:35:00,14.84,14.88,14.83,14.86,6822.0,14.84,14.88,14.83,14.86,6822.0
2020-10-27 12:40:00,14.88,14.9,14.85,14.85,6985.0,14.88,14.9,14.85,14.85,6985.0
2020-10-27 12:45:00,14.86,14.91,14.86,14.87,13105.0,14.86,14.91,14.86,14.87,13105.0
2020-10-27 12:50:00,14.86,14.89,14.84,14.89,9038.0,14.86,14.89,14.84,14.89,9038.0
2020-10-27 12:55:00,14.88,14.9,14.87,14.89,3503.0,14.88,14.9,14.87,14.89,3503.0
2020-10-27 13:00:00,14.9,14.91,14.86,14.9,10235.0,14.9,14.91,14.86,14.9,10235.0
2020-10-27 13:05:00,14.89,14.91,14.87,14.88,5219.0,14.89,14.91,14.87,14.88,5219.0
2020-10-27 13:10:00,14.89,14.96,14.89,14.96,7578.0,14.89,14.96,14.89,14.96,7578.0
2020-10-27 13:15:00,14.96,15.0,14.96,14.96,7091.0,14.96,15.0,14.96,14.96,7091.0
2020-10-27 13:20:00,14.96,14.99,14.95,14.99,7467.0,14.96,14.99,14.95,14.99,7467.0
2020-10-27 13:25:00,14.99,14.99,14.93,14.94,4090.0,14.99,14.99,14.93,14.94,4090.0
2020-10-27 13:30:00,14.93,14.94,14.9,14.9,4363.0,14.93,14.94,14.9,14.9,4363.0
2020-10-27 13:35:00,14.91,14.92,14.88,14.89,9082.0,14.91,14.92,14.88,14.89,9082.0
2020-10-27 13:40:00,14.88,14.94,14.88,14.94,8312.0,14.88,14.94,14.88,14.94,8312.0
2020-10-27 13:45:00,14.94,14.98,14.93,14.97,6169.0,14.94,14.98,14.93,14.97,6169.0
2020-10-27 13:50:00,14.97,15.0,14.96,14.99,7879.0,14.97,15.0,14.96,14.99,7879.0
2020-10-27 13:55:00,14.99,15.0,14.98,14.98,2260.0,14.99,15.0,14.98,14.98,2260.0
2020-10-27 14:00:00,14.99,15.0,14.97,14.98,5811.0,14.99,15.0,14.97,14.98,5811.0
2020-10-27 14:05:00,14.98,15.01,14.97,14.98,6844.0,14.98,15.01,14.97,14.98,6844.0
2020-10-27 14:10:00,14.99,15.0,14.94,14.96,7211.0,14.99,15.0,14.94,14.96,7211.0
2020-10-27 14:15:00,14.96,14.96,14.92,14.93,3818.0,14.96,14.96,14.92,14.93,3818.0
2020-10-27 14:20:00,14.93,14.94,14.93,14.94,2308.0,14.93,14.94,14.93,14.94,2308.0
2020-10-27 14:25:00,14.94,14.94,14.93,14.93,6114.0,14.94,14.94,14.93,14.93,6114.0
2020-10-27 14:30:00,14.93,14.94,14.91,14.94,9398.0,14.93,14.94,14.91,14.94,9398.0
2020-10-27 14:35:00,14.94,14.96,14.88,14.89,11909.0,14.94,14.96,14.88,14.89,11909.0
2020-10-27 14:40:00,14.88,14.89,14.87,14.88,4569.0,14.88,14.89,14.87,14.88,4569.0
2020-10-27 14:45:00,14.88,14.9,14.86,14.9,6418.0,14.88,14.9,14.86,14.9,6418.0
2020-10-27 14:50:00,14.9,14.92,14.9,14.91,6825.0,14.9,14.92,14.9,14.91,6825.0
2020-10-27 14:55:00,14.9,14.94,14.89,14.94,9244.0,14.9,14.94,14.89,14.94,9244.0
2020-10-27 15:00:00,14.93,14.94,14.9,14.94,20079.0,14.93,14.94,14.9,14.94,20079.0
2020-10-27 15:05:00,14.94,14.95,14.89,14.9,15204.0,14.94,14.95,14.89,14.9,15204.0
2020-10-27 15:10:00,14.91,14.95,14.91,14.92,15626.0,14.91,14.95,14.91,14.92,15626.0
2020-10-27 15:15:00,14.93,14.95,14.92,14.93,8090.0,14.93,14.95,14.92,14.93,8090.0
2020-10-27 15:20:00,14.93,14.97,14.92,14.96,19100.0,14.93,14.97,14.92,14.96,19100.0
2020-10-27 15:25:00,14.96,14.97,14.94,14.97,9481.0,14.96,14.97,14.94,14.97,9481.0
2020-10-27 15:30:00,14.97,14.99,14.94,14.98,14414.0,14.97,14.99,14.94,14.98,14414.0
2020-10-27 15:35:00,14.98,15.01,14.98,15.0,15294.0,14.98,15.01,14.98,15.0,15294.0
2020-10-27 15:40:00,15.0,15.03,14.99,15.03,19943.0,15.0,15.03,14.99,15.03,19943.0
2020-10-27 15:45:00,15.03,15.03,14.97,14.98,19552.0,15.03,15.03,14.97,14.98,19552.0
2020-10-27 15:50:00,14.97,14.99,14.93,14.96,27861.0,14.97,14.99,14.93,14.96,27861.0
2020-10-27 15:55:00,14.96,14.96,14.91,14.92,80053.0,14.96,14.96,14.91,14.92,80053.0
2020-10-28 09:30:00,14.52,14.65,14.37,14.55,29285.0,14.52,14.65,14.37,14.55,29285.0
2020-10-28 09:35:00,14.57,14.75,14.56,14.7,9816.0,14.57,14.75,14.56,14.7,9816.0
2020-10-28 09:40:00,14.71,14.86,14.71,14.83,39085.0,14.71,14.86,14.71,14.83,39085.0
2020-10-28 09:45:00,14.83,14.96,14.81,14.83,42457.0,14.83,14.96,14.81,14.83,42457.0
2020-10-28 09:50:00,14.82,14.92,14.7,14.7,30810.0,14.82,14.92,14.7,14.7,30810.0
2020-10-28 09:55:00,14.68,14.68,14.61,14.63,21609.0,14.68,14.68,14.61,14.63,21609.0
2020-10-28 10:00:00,14.62,14.63,14.47,14.47,41983.0,14.62,14.63,14.47,14.47,41983.0
2020-10-28 10:05:00,14.47,14.53,14.46,14.5,32220.0,14.47,14.53,14.46,14.5,32220.0
2020-10-28 10:10:00,14.49,14.53,14.48,14.48,59681.0,14.49,14.53,14.48,14.48,59681.0
2020-10-28 10:15:00,14.46,14.51,14.43,14.43,11885.0,14.46,14.51,14.43,14.43,11885.0
2020-10-28 10:20:00,14.44,14.47,14.35,14.36,29253.0,14.44,14.47,14.35,14.36,29253.0
2020-10-28 10:25:00,14.37,14.38,14.32,14.35,14188.0,14.37,14.38,14.32,14.35,14188.0
2020-10-28 10:30:00,14.34,14.38,14.26,14.38,20122.0,14.34,14.38,14.26,14.38,20122.0
2020-10-28 10:35:00,14.39,14.51,14.39,14.5,9760.0,14.39,14.51,14.39,14.5,9760.0
2020-10-28 10:40:00,14.5,14.51,14.43,14.45,4938.0,14.5,14.51,14.43,14.45,4938.0
2020-10-28 10:45:00,14.44,14.47,14.37,14.37,6153.0,14.44,14.47,14.37,14.37,6153.0
2020-10-28 10:50:00,14.36,14.42,14.33,14.41,17630.0,14.36,14.42,14.33,14.41,17630.0
2020-10-28 10:55:00,14.41,14.44,14.38,14.44,7115.0,14.41,14.44,14.38,14.44,7115.0
2020-10-28 11:00:00,14.43,14.46,14.4,14.44,7923.0,14.43,14.46,14.4,14.44,7923.0
2020-10-28 11:05:00,14.45,14.48,14.41,14.45,9198.0,14.45,14.48,14.41,14.45,9198.0
2020-10-28 11:10:00,14.46,14.54,14.46,14.53,8049.0,14.46,14.54,14.46,14.53,8049.0
2020-10-28 11:15:00,14.52,14.54,14.5,14.52,2044.0,14.52,14.54,14.5,14.52,2044.0
2020-10-28 11:20:00,14.53,14.56,14.51,14.54,16376.0,14.53,14.56,14.51,14.54,16376.0
2020-10-28 11:25:00,14.55,14.56,14.48,14.49,20908.0,14.55,14.56,14.48,14.49,20908.0
2020-10-28 11:30:00,14.5,14.5,14.4,14.45,8485.0,14.5,14.5,14.4,14.45,8485.0
2020-10-28 11:35:00,14.46,14.53,14.46,14.53,3298.0,14.46,14.53,14.46,14.53,3298.0
2020-10-28 11:40:00,14.53,14.58,14.51,14.57,3500.0,14.53,14.58,14.51,14.57,3500.0
2020-10-28 11:45:00,14.57,14.58,14.54,14.54,3732.0,14.57,14.58,14.54,14.54,3732.0
2020-10-28 11:50:00,14.54,14.65,14.53,14.65,4600.0,14.54,14.65,14.53,14.65,4600.0
2020-10-28 11:55:00,14.67,14.67,14.64,14.66,5400.0,14.67,14.67,14.64,14.66,5400.0
2020-10-28 12:00:00,14.66,14.67,14.63,14.65,2772.0,14.66,14.67,14.63,14.65,2772.0
2020-10-28 12:05:00,14.65,14.69,14.65,14.68,4367.0,14.65,14.69,14.65,14.68,4367.0
2020-10-28 12:10:00,14.68,14.71,14.68,14.71,3200.0,14.68,14.71,14.68,14.71,3200.0
2020-10-28 12:15:00,14.71,14.77,14.71,14.77,4231.0,14.71,14.77,14.71,14.77,4231.0
2020-10-28 12:20:00,14.77,14.81,14.71,14.72,5803.0,14.77,14.81,14.71,14.72,5803.0
2020-10-28 12:25:00,14.71,14.72,14.66,14.67,2988.0,14.71,14.72,14.66,14.67,2988.0
2020-10-28 12:30:00,14.68,14.7,14.66,14.68,4677.0,14.68,14.7,14.66,14.68,4677.0
2020-10-28 12:35:00,14.68,14.69,14.63,14.64,7112.0,14.68,14.69,14.63,14.64,7112.0
2020-10-28 12:40:00,14.65,14.65,14.6,14.62,4836.0,14.65,14.65,14.6,14.62,4836.0
2020-10-28 12:45:00,14.63,14.64,14.61,14.62,6295.0,14.63,14.64,14.61,14.62,6295.0
2020-10-28 12:50:00,14.62,14.65,14.61,14.65,3351.0,14.62,14.65,14.61,14.65,3351.0
2020-10-28 12:55:00,14.64,14.65,14.63,14.64,4795.0,14.64,14.65,14.63,14.64,4795.0
2020-10-28 13:00:00,14.64,14.65,14.62,14.62,3800.0,14.64,14.65,14.62,14.62,3800.0
2020-10-28 13:05:00,14.62,14.62,14.57,14.59,5327.0,14.62,14.62,14.57,14.59,5327.0
2020-10-28 13:10:00,14.58,14.59,14.55,14.56,6113.0,14.58,14.59,14.55,14.56,6113.0
2020-10-28 13:15:00,14.56,14.59,14.53,14.58,6567.0,14.56,14.59,14.53,14.58,6567.0
2020-10-28 13:20:00,14.58,14.58,14.55,14.56,3160.0,14.58,14.58,14.55,14.56,3160.0
2020-10-28 13:25:00,14.56,14.59,14.54,14.58,6582.0,14.56,14.59,14.54,14.58,6582.0
2020-10-28 13:30:00,14.57,14.58,14.51,14.58,6612.0,14.57,14.58,14.51,14.58,6612.0
2020-10-28 13:35:00,14.58,14.6,14.55,14.57,5413.0,14.58,14.6,14.55,14.57,5413.0
2020-10-28 13:40:00,14.58,14.59,14.53,14.54,7556.0,14.58,14.59,14.53,14.54,7556.0
2020-10-28 13:45:00,14.53,14.55,14.51,14.55,6008.0,14.53,14.55,14.51,14.55,6008.0
2020-10-28 13:50:00,14.54,14.57,14.54,14.57,4970.0,14.54,14.57,14.54,14.57,4970.0
2020-10-28 13:55:00,14.57,14.6,14.56,14.59,4700.0,14.57,14.6,14.56,14.59,4700.0
2020-10-28 14:00:00,14.58,14.59,14.53,14.54,6601.0,14.58,14.59,14.53,14.54,6601.0
2020-10-28 14:05:00,14.54,14.56,14.52,14.53,8467.0,14.54,14.56,14.52,14.53,8467.0
2020-10-28 14:10:00,14.53,14.53,14.51,14.52,2070.0,14.53,14.53,14.51,14.52,2070.0
2020-10-28 14:15:00,14.52,14.53,14.47,14.52,11630.0,14.52,14.53,14.47,14.52,11630.0
2020-10-28 14:20:00,14.52,14.55,14.52,14.54,12069.0,14.52,14.55,14.52,14.54,12069.0
2020-10-28 14:25:00,14.54,14.56,14.54,14.54,12302.0,14.54,14.56,14.54,14.54,12302.0
2020-10-28 14:30:00,14.54,14.56,14.51,14.51,16967.0,14.54,14.56,14.51,14.51,16967.0
2020-10-28 14:35:00,14.52,14.52,14.45,14.46,10601.0,14.52,14.52,14.45,14.46,10601.0
2020-10-28 14:40:00,14.46,14.49,14.45,14.47,6368.0,14.46,14.49,14.45,14.47,6368.0
2020-10-28 14:45:00,14.47,14.48,14.41,14.42,16806.0,14.47,14.48,14.41,14.42,16806.0
2020-10-28 14:50:00,14.42,14.43,14.38,14.39,5309.0,14.42,14.43,14.38,14.39,5309.0
2020-10-28 14:55:00,14.39,14.42,14.37,14.39,22666.0,14.39,14.42,14.37,14.39,22666.0
2020-10-28 15:00:00,14.39,14.42,14.38,14.39,7234.0,14.39,14.42,14.38,14.39,7234.0
2020-10-28 15:05:00,14.39,14.4,14.35,14.37,10823.0,14.39,14.4,14.35,14.37,10823.0
2020-10-28 15:10:00,14.37,14.38,14.34,14.38,8376.0,14.37,14.38,14.34,14.38,8376.0
2020-10-28 15:15:00,14.38,14.4,14.34,14.35,20096.0,14.38,14.4,14.34,14.35,20096.0
2020-10-28 15:20:00,14.34,14.35,14.32,14.35,28730.0,14.34,14.35,14.32,14.35,28730.0
2020-10-28 15:25:00,14.35,14.35,14.33,14.33,27326.0,14.35,14.35,14.33,14.33,27326.0
2020-10-28 15:30:00,14.34,14.35,14.31,14.32,22373.0,14.34,14.35,14.31,14.32,22373.0
2020-10-28 15:35:00,14.32,14.33,14.29,14.29,33908.0,14.32,14.33,14.29,14.29,33908.0
2020-10-28 15:40:00,14.29,14.3,14.27,14.28,24349.0,14.29,14.3,14.27,14.28,24349.0
2020-10-28 15:45:00,14.28,14.28,14.23,14.24,42730.0,14.28,14.28,14.23,14.24,42730.0
2020-10-28 15:50:00,14.24,14.29,14.17,14.18,88039.0,14.24,14.29,14.17,14.18,88039.0
2020-10-28 15:55:00,14.19,14.21,14.16,14.17,149684.0,14.19,14.21,14.16,14.17,149684.0
2020-10-29 09:30:00,14.3,14.3,14.07,14.29,30473.0,14.3,14.3,14.07,14.29,30473.0
2020-10-29 09:35:00,14.29,14.34,14.25,14.28,37201.0,14.29,14.34,14.25,14.28,37201.0
2020-10-29 09:40:00,14.25,14.27,14.11,14.19,12221.0,14.25,14.27,14.11,14.19,12221.0
2020-10-29 09:45:00,14.17,14.33,14.12,14.33,23174.0,14.17,14.33,14.12,14.33,23174.0
2020-10-29 09:50:00,14.31,14.34,14.18,14.34,12305.0,14.31,14.34,14.18,14.34,12305.0
2020-10-29 09:55:00,14.34,14.39,14.32,14.38,17629.0,14.34,14.39,14.32,14.38,17629.0
2020-10-29 10:00:00,14.38,14.38,14.28,14.32,9982.0,14.38,14.38,14.28,14.32,9982.0
2020-10-29 10:05:00,14.29,14.29,14.21,14.27,12754.0,14.29,14.29,14.21,14.27,12754.0
2020-10-29 10:10:00,14.26,14.38,14.26,14.29,16612.0,14.26,14.38,14.26,14.29,16612.0
2020-10-29 10:15:00,14.29,14.36,14.27,14.32,18061.0,14.29,14.36,14.27,14.32,18061.0
2020-10-29 10:20:00,14.31,14.31,14.24,14.28,13957.0,14.31,14.31,14.24,14.28,13957.0
2020-10-29 10:25:00,14.28,14.34,14.25,14.32,7775.0,14.28,14.34,14.25,14.32,7775.0
2020-10-29 10:30:00,14.32,14.36,14.31,14.36,7722.0,14.32,14.36,14.31,14.36,7722.0
2020-10-29 10:35:00,14.37,14.46,14.36,14.46,7017.0,14.37,14.46,14.36,14.46,7017.0
2020-10-29 10:40:00,14.45,14.45,14.41,14.42,8204.0,14.45,14.45,14.41,14.42,8204.0
2020-10-29 10:45:00,14.43,14.44,14.36,14.37,6690.0,14.43,14.44,14.36,14.37,6690.0
2020-10-29 10:50:00,14.38,14.41,14.33,14.36,11152.0,14.38,14.41,14.33,14.36,11152.0
2020-10-29 10:55:00,14.35,14.37,14.33,14.36,4699.0,14.35,14.37,14.33,14.36,4699.0
2020-10-29 11:00:00,14.36,14.36,14.28,14.28,5992.0,14.36,14.36,14.28,14.28,5992.0
2020-10-29 11:05:00,14.25,14.27,14.22,14.24,5650.0,14.25,14.27,14.22,14.24,5650.0
2020-10-29 11:10:00,14.23,14.25,14.21,14.24,8145.0,14.23,14.25,14.21,14.24,8145.0
2020-10-29 11:15:00,14.25,14.26,14.24,14.25,900.0,14.25,14.26,14.24,14.25,900.0
2020-10-29 11:20:00,14.25,14.3,14.25,14.29,4804.0,14.25,14.3,14.25,14.29,4804.0
2020-10-29 11:25:00,14.29,14.33,14.25,14.26,10687.0,14.29,14.33,14.25,14.26,10687.0
2020-10-29 11:30:00,14.26,14.27,14.21,14.23,6804.0,14.26,14.27,14.21,14.23,6804.0
2020-10-29 11:35:00,14.22,14.23,14.21,14.21,5790.0,14.22,14.23,14.21,14.21,5790.0
2020-10-29 11:40:00,14.22,14.23,14.21,14.22,8180.0,14.22,14.23,14.21,14.22,8180.0
2020-10-29 11:45:00,14.21,14.23,14.2,14.2,10073.0,14.21,14.23,14.2,14.2,10073.0
2020-10-29 11:50:00,14.2,14.29,14.2,14.29,9199.0,14.2,14.29,14.2,14.29,9199.0
2020-10-29 11:55:00,14.29,14.31,14.19,14.23,9627.0,14.29,14.31,14.19,14.23,9627.0
2020-10-29 12:00:00,14.23,14.23,14.19,14.2,1921.0,14.23,14.23,14.19,14.2,1921.0
2020-10-29 12:05:00,14.2,14.23,14.19,14.21,6246.0,14.2,14.23,14.19,14.21,6246.0
2020-10-29 12:10:00,14.2,14.23,14.2,14.23,2347.0,14.2,14.23,14.2,14.23,2347.0
2020-10-29 12:15:00,14.23,14.23,14.2,14.21,2393.0,14.23,14.23,14.2,14.21,2393.0
2020-10-29 12:20:00,14.21,14.22,14.2,14.21,3119.0,14.21,14.22,14.2,14.21,3119.0
2020-10-29 12:25:00,14.22,14.24,14.18,14.2,7635.0,14.22,14.24,14.18,14.2,7635.0
2020-10-29 12:30:00,14.2,14.2,14.14,14.19,10840.0,14.2,14.2,14.14,14.19,10840.0
2020-10-29 12:35:00,14.17,14.2,14.17,14.19,3600.0,14.17,14.2,14.17,14.19,3600.0
2020-10-29 12:40:00,14.18,14.2,14.18,14.19,4034.0,14.18,14.2,14.18,14.19,4034.0
2020-10-29 12:45:00,14.19,14.24,14.18,14.22,6200.0,14.19,14.24,14.18,14.22,6200.0
2020-10-29 12:50:00,14.22,14.22,14.16,14.16,2886.0,14.22,14.22,14.16,14.16,2886.0
2020-10-29 12:55:00,14.15,14.16,14.14,14.16,1800.0,14.15,14.16,14.14,14.16,1800.0
2020-10-29 13:00:00,14.17,14.17,14.16,14.17,1966.0,14.17,14.17,14.16,14.17,1966.0
2020-10-29 13:05:00,14.17,14.17,14.13,14.13,6956.0,14.17,14.17,14.13,14.13,6956.0
2020-10-29 13:10:00,14.14,14.19,14.14,14.16,5210.0,14.14,14.19,14.14,14.16,5210.0
2020-10-29 13:15:00,14.17,14.17,14.13,14.15,2414.0,14.17,14.17,14.13,14.15,2414.0
2020-10-29 13:20:00,14.16,14.16,14.14,14.15,3318.0,14.16,14.16,14.14,14.15,3318.0
2020-10-29 13:25:00,14.14,14.16,14.12,14.16,9490.0,14.14,14.16,14.12,14.16,9490.0
2020-10-29 13:30:00,14.15,14.15,14.13,14.15,3322.0,14.15,14.15,14.13,14.15,3322.0
2020-10-29 13:35:00,14.16,14.16,14.14,14.14,4205.0,14.16,14.16,14.14,14.14,4205.0
2020-10-29 13:40:00,14.14,14.17,14.12,14.17,6425.0,14.14,14.17,14.12,14.17,6425.0
2020-10-29 13:45:00,14.17,14.17,14.13,14.16,8054.0,14.17,14.17,14.13,14.16,8054.0
2020-10-29 13:50:00,14.16,14.17,14.14,14.17,9491.0,14.16,14.17,14.14,14.17,9491.0
2020-10-29 13:55:00,14.17,14.17,14.16,14.17,13487.0,14.17,14.17,14.16,14.17,13487.0
2020-10-29 14:00:00,14.17,14.18,14.13,14.15,20809.0,14.17,14.18,14.13,14.15,20809.0
2020-10-29 14:05:00,14.15,14.2,14.14,14.2,5627.0,14.15,14.2,14.14,14.2,5627.0
2020-10-29 14:10:00,14.2,14.23,14.17,14.23,9840.0,14.2,14.23,14.17,14.23,9840.0
2020-10-29 14:15:00,14.23,14.25,14.23,14.24,4600.0,14.23,14.25,14.23,14.24,4600.0
2020-10-29 14:20:00,14.23,14.23,14.21,14.22,2543.0,14.23,14.23,14.21,14.22,2543.0
2020-10-29 14:25:00,14.21,14.32,14.2,14.3,5695.0,14.21,14.32,14.2,14.3,5695.0
2020-10-29 14:30:00,14.31,14.31,14.28,14.3,6477.0,14.31,14.31,14.28,14.3,6477.0
2020-10-29 14:35:00,14.3,14.3,14.23,14.24,5303.0,14.3,14.3,14.23,14.24,5303.0
2020-10-29 14:40:00,14.24,14.26,14.22,14.23,3983.0,14.24,14.26,14.22,14.23,3983.0
2020-10-29 14:45:00,14.23,14.23,14.18,14.23,4762.0,14.23,14.23,14.18,14.23,4762.0
2020-10-29 14:50:00,14.22,14.22,14.19,14.21,5294.0,14.22,14.22,14.19,14.21,5294.0
2020-10-29 14:55:00,14.21,14.24,14.2,14.24,6493.0,14.21,14.24,14.2,14.24,6493.0
2020-10-29 15:00:00,14.25,14.3,14.23,14.3,4417.0,14.25,14.3,14.23,14.3,4417.0
2020-10-29 15:05:00,14.3,14.3,14.26,14.27,4167.0,14.3,14.3,14.26,14.27,4167.0
2020-10-29 15:10:00,14.27,14.28,14.23,14.24,3600.0,14.27,14.28,14.23,14.24,3600.0
2020-10-29 15:15:00,14.26,14.28,14.21,14.28,8481.0,14.26,14.28,14.21,14.28,8481.0
2020-10-29 15:20:00,14.27,14.29,14.26,14.28,4710.0,14.27,14.29,14.26,14.28,4710.0
2020-10-29 15:25:00,14.28,14.31,14.27,14.28,5021.0,14.28,14.31,14.27,14.28,5021.0
2020-10-29 15:30:00,14.31,14.31,14.29,14.31,2543.0,14.31,14.31,14.29,14.31,2543.0
2020-10-29 15:35:00,14.32,14.32,14.29,14.31,7944.0,14.32,14.32,14.29,14.31,7944.0
2020-10-29 15:40:00,14.31,14.31,14.25,14.26,7762.0,14.31,14.31,14.25,14.26,7762.0
2020-10-29 15:45:00,14.26,14.36,14.25,14.36,14345.0,14.26,14.36,14.25,14.36,14345.0
2020-10-29 15:50:00,14.36,14.36,14.31,14.33,16974.0,14.36,14.36,14.31,14.33,16974.0
2020-10-29 15:55:00,14.34,14.34,14.28,14.3,42782.0,14.34,14.34,14.28,14.3,42782.0
2020-10-30 09:30:00,14.2,14.38,14.19,14.36,7371.0,14.2,14.38,14.19,14.36,7371.0
2020-10-30 09:35:00,14.33,14.33,14.23,14.25,5900.0,14.33,14.33,14.23,14.25,5900.0
2020-10-30 09:40:00,14.24,14.24,14.14,14.16,5832.0,14.24,14.24,14.14,14.16,5832.0
2020-10-30 09:45:00,14.13,14.21,14.08,14.08,4868.0,14.13,14.21,14.08,14.08,4868.0
2020-10-30 09:50:00,14.11,14.25,14.1,14.24,3404.0,14.11,14.25,14.1,14.24,3404.0
2020-10-30 09:55:00,14.25,14.28,14.19,14.2,21999.0,14.25,14.28,14.19,14.2,21999.0
2020-10-30 10:00:00,14.21,14.24,14.16,14.23,23287.0,14.21,14.24,14.16,14.23,23287.0
2020-10-30 10:05:00,14.23,14.34,14.22,14.32,25104.0,14.23,14.34,14.22,14.32,25104.0
2020-10-30 10:10:00,14.31,14.34,14.29,14.32,17399.0,14.31,14.34,14.29,14.32,17399.0
2020-10-30 10:15:00,14.32,14.33,14.3,14.33,5730.0,14.32,14.33,14.3,14.33,5730.0
2020-10-30 10:20:00,14.32,14.32,14.27,14.31,16063.0,14.32,14.32,14.27,14.31,16063.0
2020-10-30 10:25:00,14.31,14.32,14.2,14.22,10663.0,14.31,14.32,14.2,14.22,10663.0
2020-10-30 10:30:00,14.23,14.24,14.16,14.22,8922.0,14.23,14.24,14.16,14.22,8922.0
2020-10-30 10:35:00,14.21,14.25,14.19,14.23,5625.0,14.21,14.25,14.19,14.23,5625.0
2020-10-30 10:40:00,14.21,14.23,14.16,14.18,5130.0,14.21,14.23,14.16,14.18,5130.0
2020-10-30 10:45:00,14.17,14.17,14.07,14.07,4815.0,14.17,14.17,14.07,14.07,4815.0
2020-10-30 10:50:00,14.08,14.16,14.06,14.14,12028.0,14.08,14.16,14.06,14.14,12028.0
2020-10-30 10:55:00,14.15,14.17,14.12,14.13,11564.0,14.15,14.17,14.12,14.13,11564.0
2020-10-30 11:00:00,14.14,14.25,14.13,14.21,8279.0,14.14,14.25,14.13,14.21,8279.0
2020-10-30 11:05:00,14.19,14.21,14.15,14.16,3918.0,14.19,14.21,14.15,14.16,3918.0
2020-10-30 11:10:00,14.15,14.16,14.11,14.16,6686.0,14.15,14.16,14.11,14.16,6686.0
2020-10-30 11:15:00,14.17,14.18,14.12,14.13,3200.0,14.17,14.18,14.12,14.13,3200.0
2020-10-30 11:20:00,14.13,14.15,14.12,14.15,4321.0,14.13,14.15,14.12,14.15,4321.0
2020-10-30 11:25:00,14.16,14.16,14.13,14.13,6473.0,14.16,14.16,14.13,14.13,6473.0
2020-10-30 11:30:00,14.12,14.16,14.12,14.15,1721.0,14.12,14.16,14.12,14.15,1721.0
2020-10-30 11:35:00,14.16,14.18,14.1,14.11,5870.0,14.16,14.18,14.1,14.11,5870.0
2020-10-30 11:40:00,14.11,14.13,14.08,14.09,25134.0,14.11,14.13,14.08,14.09,25134.0
2020-10-30 11:45:00,14.07,14.08,14.04,14.05,12185.0,14.07,14.08,14.04,14.05,12185.0
2020-10-30 11:50:00,14.05,14.11,14.04,14.11,3005.0,14.05,14.11,14.04,14.11,3005.0
2020-10-30 11:55:00,14.1,14.1,14.06,14.07,5461.0,14.1,14.1,14.06,14.07,5461.0
2020-10-30 12:00:00,14.06,14.13,14.05,14.12,4475.0,14.06,14.13,14.05,14.12,4475.0
2020-10-30 12:05:00,14.12,14.16,14.12,14.16,10409.0,14.12,14.16,14.12,14.16,10409.0
2020-10-30 12:10:00,14.15,14.15,14.14,14.15,5779.0,14.15,14.15,14.14,14.15,5779.0
2020-10-30 12:15:00,14.16,14.19,14.14,14.19,3700.0,14.16,14.19,14.14,14.19,3700.0
2020-10-30 12:20:00,14.19,14.19,14.17,14.18,2557.0,14.19,14.19,14.17,14.18,2557.0
2020-10-30 12:25:00,14.17,14.24,14.16,14.21,13758.0,14.17,14.24,14.16,14.21,13758.0
2020-10-30 12:30:00,14.21,14.23,14.18,14.21,5493.0,14.21,14.23,14.18,14.21,5493.0
2020-10-30 12:35:00,14.21,14.23,14.19,14.22,3329.0,14.21,14.23,14.19,14.22,3329.0
2020-10-30 12:40:00,14.22,14.24,14.19,14.21,4402.0,14.22,14.24,14.19,14.21,4402.0
2020-10-30 12:45:00,14.21,14.23,14.21,14.22,4464.0,14.21,14.23,14.21,14.22,4464.0
2020-10-30 12:50:00,14.22,14.22,14.19,14.19,2300.0,14.22,14.22,14.19,14.19,2300.0
2020-10-30 12:55:00,14.19,14.19,14.17,14.18,2620.0,14.19,14.19,14.17,14.18,2620.0
2020-10-30 13:00:00,14.18,14.2,14.18,14.19,1981.0,14.18,14.2,14.18,14.19,1981.0
2020-10-30 13:05:00,14.18,14.18,14.15,14.17,3198.0,14.18,14.18,14.15,14.17,3198.0
2020-10-30 13:10:00,14.16,14.19,14.16,14.18,1908.0,14.16,14.19,14.16,14.18,1908.0
2020-10-30 13:15:00,14.18,14.22,14.18,14.22,2100.0,14.18,14.22,14.18,14.22,2100.0
2020-10-30 13:20:00,14.21,14.24,14.2,14.24,6202.0,14.21,14.24,14.2,14.24,6202.0
2020-10-30 13:25:00,14.24,14.26,14.24,14.26,5156.0,14.24,14.26,14.24,14.26,5156.0
2020-10-30 13:30:00,14.25,14.27,14.24,14.25,3508.0,14.25,14.27,14.24,14.25,3508.0
2020-10-30 13:35:00,14.25,14.25,14.17,14.19,5825.0,14.25,14.25,14.17,14.19,5825.0
2020-10-30 13:40:00,14.19,14.22,14.18,14.21,4567.0,14.19,14.22,14.18,14.21,4567.0
2020-10-30 13:45:00,14.21,14.28,14.19,14.26,4521.0,14.21,14.28,14.19,14.26,4521.0
2020-10-30 13:50:00,14.27,14.29,14.24,14.26,2889.0,14.27,14.29,14.24,14.26,2889.0
2020-10-30 13:55:00,14.27,14.32,14.27,14.32,3600.0,14.27,14.32,14.27,14.32,3600.0
2020-10-30 14:00:00,14.32,14.34,14.31,14.34,4729.0,14.32,14.34,14.31,14.34,4729.0
2020-10-30 14:05:00,14.35,14.42,14.35,14.42,6920.0,14.35,14.42,14.35,14.42,6920.0
2020-10-30 14:10:00,14.42,14.42,14.35,14.36,3200.0,14.42,14.42,14.35,14.36,3200.0
2020-10-30 14:15:00,14.35,14.35,14.34,14.34,1500.0,14.35,14.35,14.34,14.34,1500.0
2020-10-30 14:20:00,14.35,14.36,14.3,14.3,6125.0,14.35,14.36,14.3,14.3,6125.0
2020-10-30 14:25:00,14.3,14.31,14.26,14.26,4898.0,14.3,14.31,14.26,14.26,4898.0
2020-10-30 14:30:00,14.26,14.27,14.24,14.25,4950.0,14.26,14.27,14.24,14.25,4950.0
2020-10-30 14:35:00,14.25,14.29,14.23,14.27,6018.0,14.25,14.29,14.23,14.27,6018.0
2020-10-30 14:40:00,14.27,14.27,14.21,14.21,2689.0,14.27,14.27,14.21,14.21,2689.0
2020-10-30 14:45:00,14.21,14.24,14.2,14.23,5352.0,14.21,14.24,14.2,14.23,5352.0
2020-10-30 14:50:00,14.22,14.23,14.19,14.19,6798.0,14.22,14.23,14.19,14.19,6798.0
2020-10-30 14:55:00,14.2,14.22,14.19,14.19,7180.0,14.2,14.22,14.19,14.19,7180.0
2020-10-30 15:00:00,14.19,14.2,14.15,14.18,10208.0,14.19,14.2,14.15,14.18,10208.0
2020-10-30 15:05:00,14.18,14.18,14.1,14.12,7415.0,14.18,14.18,14.1,14.12,7415.0
2020-10-30 15:10:00,14.12,14.16,14.11,14.14,5194.0,14.12,14.16,14.11,14.14,5194.0
2020-10-30 15:15:00,14.14,14.18,14.12,14.18,6918.0,14.14,14.18,14.12,14.18,6918.0
2020-10-30 15:20:00,14.18,14.19,14.14,14.16,8981.0,14.18,14.19,14.14,14.16,8981.0
2020-10-30 15:25:00,14.15,14.15,14.11,14.12,9176.0,14.15,14.15,14.11,14.12,9176.0
2020-10-30 15:30:00,14.12,14.12,14.09,14.1,7968.0,14.12,14.12,14.09,14.1,7968.0
2020-10-30 15:35:00,14.1,14.1,14.05,14.09,16555.0,14.1,14.1,14.05,14.09,16555.0
2020-10-30 15:40:00,14.09,14.13,14.07,14.13,13486.0,14.09,14.13,14.07,14.13,13486.0
2020-10-30 15:45:00,14.13,14.14,14.11,14.14,19437.0,14.13,14.14,14.11,14.14,19437.0
2020-10-30 15:50:00,14.14,14.15,14.13,14.15,32534.0,14.14,14.15,14.13,14.15,32534.0
2020-10-30 15:55:00,14.14,14.23,14.13,14.23,64148.0,14.14,14.23,14.13,14.23,64148.0
2020-11-02 09:30:00,14.39,14.39,14.2,14.22,11339.0,14.39,14.39,14.2,14.22,11339.0
2020-11-02 09:35:00,14.19,14.25,14.13,14.17,13525.0,14.19,14.25,14.13,14.17,13525.0
2020-11-02 09:40:00,14.13,14.14,14.05,14.12,15748.0,14.13,14.14,14.05,14.12,15748.0
2020-11-02 09:45:00,14.11,14.19,14.07,14.15,35339.0,14.11,14.19,14.07,14.15,35339.0
2020-11-02 09:50:00,14.13,14.14,14.08,14.11,19260.0,14.13,14.14,14.08,14.11,19260.0
2020-11-02 09:55:00,14.1,14.13,14.06,14.1,14568.0,14.1,14.13,14.06,14.1,14568.0
2020-11-02 10:00:00,14.11,14.2,14.09,14.16,16513.0,14.11,14.2,14.09,14.16,16513.0
2020-11-02 10:05:00,14.18,14.18,14.06,14.08,9291.0,14.18,14.18,14.06,14.08,9291.0
2020-11-02 10:10:00,14.08,14.25,14.06,14.25,16827.0,14.08,14.25,14.06,14.25,16827.0
2020-11-02 10:15:00,14.25,14.33,14.2,14.33,13538.0,14.25,14.33,14.2,14.33,13538.0
2020-11-02 10:20:00,14.35,14.45,14.29,14.45,6904.0,14.35,14.45,14.29,14.45,6904.0
2020-11-02 10:25:00,14.46,14.5,14.42,14.42,16445.0,14.46,14.5,14.42,14.42,16445.0
2020-11-02 10:30:00,14.41,14.43,14.37,14.41,11664.0,14.41,14.43,14.37,14.41,11664.0
2020-11-02 10:35:00,14.41,14.43,14.4,14.41,26643.0,14.41,14.43,14.4,14.41,26643.0
2020-11-02 10:40:00,14.41,14.44,14.38,14.44,9317.0,14.41,14.44,14.38,14.44,9317.0
2020-11-02 10:45:00,14.43,14.44,14.39,14.43,13275.0,14.43,14.44,14.39,14.43,13275.0
2020-11-02 10:50:00,14.44,14.46,14.44,14.46,4610.0,14.44,14.46,14.44,14.46,4610.0
2020-11-02 10:55:00,14.46,14.53,14.46,14.5,7924.0,14.46,14.53,14.46,14.5,7924.0
2020-11-02 11:00:00,14.5,14.57,14.49,14.56,13681.0,14.5,14.57,14.49,14.56,13681.0
2020-11-02 11:05:00,14.55,14.63,14.54,14.61,9756.0,14.55,14.63,14.54,14.61,9756.0
2020-11-02 11:10:00,14.61,14.71,14.59,14.7,11258.0,14.61,14.71,14.59,14.7,11258.0
2020-11-02 11:15:00,14.7,14.71,14.6,14.6,11035.0,14.7,14.71,14.6,14.6,11035.0
2020-11-02 11:20:00,14.6,14.63,14.57,14.63,11363.0,14.6,14.63,14.57,14.63,11363.0
2020-11-02 11:25:00,14.64,14.68,14.61,14.66,14223.0,14.64,14.68,14.61,14.66,14223.0
2020-11-02 11:30:00,14.67,14.74,14.67,14.69,16714.0,14.67,14.74,14.67,14.69,16714.0
2020-11-02 11:35:00,14.69,14.7,14.66,14.68,31727.0,14.69,14.7,14.66,14.68,31727.0
2020-11-02 11:40:00,14.68,14.76,14.68,14.73,25162.0,14.68,14.76,14.68,14.73,25162.0
2020-11-02 11:45:00,14.74,14.74,14.7,14.71,14577.0,14.74,14.74,14.7,14.71,14577.0
2020-11-02 11:50:00,14.71,14.71,14.69,14.7,7167.0,14.71,14.71,14.69,14.7,7167.0
2020-11-02 11:55:00,14.7,14.7,14.65,14.66,4997.0,14.7,14.7,14.65,14.66,4997.0
2020-11-02 12:00:00,14.65,14.68,14.65,14.67,4301.0,14.65,14.68,14.65,14.67,4301.0
2020-11-02 12:05:00,14.67,14.74,14.66,14.72,9689.0,14.67,14.74,14.66,14.72,9689.0
2020-11-02 12:10:00,14.72,14.74,14.7,14.72,6860.0,14.72,14.74,14.7,14.72,6860.0
2020-11-02 12:15:00,14.73,14.75,14.71,14.71,5350.0,14.73,14.75,14.71,14.71,5350.0
2020-11-02 12:20:00,14.71,14.71,14.68,14.69,6922.0,14.71,14.71,14.68,14.69,6922.0
2020-11-02 12:25:00,14.69,14.78,14.68,14.78,7435.0,14.69,14.78,14.68,14.78,7435.0
2020-11-02 12:30:00,14.78,14.79,14.74,14.76,8622.0,14.78,14.79,14.74,14.76,8622.0
2020-11-02 12:35:00,14.77,14.81,14.77,14.79,8355.0,14.77,14.81,14.77,14.79,8355.0
2020-11-02 12:40:00,14.79,14.79,14.68,14.69,12369.0,14.79,14.79,14.68,14.69,12369.0
2020-11-02 12:45:00,14.68,14.68,14.65,14.66,11011.0,14.68,14.68,14.65,14.66,11011.0
2020-11-02 12:50:00,14.65,14.65,14.61,14.61,3824.0,14.65,14.65,14.61,14.61,3824.0
2020-11-02 12:55:00,14.61,14.63,14.6,14.6,2741.0,14.61,14.63,14.6,14.6,2741.0
2020-11-02 13:00:00,14.61,14.61,14.58,14.61,6397.0,14.61,14.61,14.58,14.61,6397.0
2020-11-02 13:05:00,14.61,14.61,14.59,14.6,3212.0,14.61,14.61,14.59,14.6,3212.0
2020-11-02 13:10:00,14.6,14.6,14.56,14.56,3200.0,14.6,14.6,14.56,14.56,3200.0
2020-11-02 13:15:00,14.56,14.57,14.54,14.54,4453.0,14.56,14.57,14.54,14.54,4453.0
2020-11-02 13:20:00,14.54,14.55,14.52,14.52,14725.0,14.54,14.55,14.52,14.52,14725.0
2020-11-02 13:25:00,14.52,14.52,14.47,14.5,14859.0,14.52,14.52,14.47,14.5,14859.0
2020-11-02 13:30:00,14.49,14.5,14.48,14.5,4300.0,14.49,14.5,14.48,14.5,4300.0
2020-11-02 13:35:00,14.5,14.5,14.46,14.48,6216.0,14.5,14.5,14.46,14.48,6216.0
2020-11-02 13:40:00,14.48,14.53,14.47,14.48,28180.0,14.48,14.53,14.47,14.48,28180.0
2020-11-02 13:45:00,14.48,14.5,14.47,14.48,9911.0,14.48,14.5,14.47,14.48,9911.0
2020-11-02 13:50:00,14.48,14.48,14.41,14.42,6716.0,14.48,14.48,14.41,14.42,6716.0
2020-11-02 13:55:00,14.42,14.43,14.4,14.42,3887.0,14.42,14.43,14.4,14.42,3887.0
2020-11-02 14:00:00,14.4,14.45,14.4,14.44,7100.0,14.4,14.45,14.4,14.44,7100.0
2020-11-02 14:05:00,14.44,14.47,14.44,14.46,5479.0,14.44,14.47,14.44,14.46,5479.0
2020-11-02 14:10:00,14.46,14.47,14.44,14.47,10022.0,14.46,14.47,14.44,14.47,10022.0
2020-11-02 14:15:00,14.48,14.48,14.45,14.47,6585.0,14.48,14.48,14.45,14.47,6585.0
2020-11-02 14:20:00,14.47,14.5,14.46,14.48,8703.0,14.47,14.5,14.46,14.48,8703.0
2020-11-02 14:25:00,14.48,14.49,14.45,14.49,11602.0,14.48,14.49,14.45,14.49,11602.0
2020-11-02 14:30:00,14.51,14.52,14.48,14.49,7873.0,14.51,14.52,14.48,14.49,7873.0
2020-11-02 14:35:00,14.5,14.55,14.49,14.55,5178.0,14.5,14.55,14.49,14.55,5178.0
2020-11-02 14:40:00,14.54,14.54,14.52,14.53,4086.0,14.54,14.54,14.52,14.53,4086.0
2020-11-02 14:45:00,14.53,14.57,14.52,14.52,7188.0,14.53,14.57,14.52,14.52,7188.0
2020-11-02 14:50:00,14.53,14.53,14.48,14.53,11118.0,14.53,14.53,14.48,14.53,11118.0
2020-11-02 14:55:00,14.52,14.52,14.48,14.52,11240.0,14.52,14.52,14.48,14.52,11240.0
2020-11-02 15:00:00,14.53,14.54,14.51,14.52,14255.0,14.53,14.54,14.51,14.52,14255.0
2020-11-02 15:05:00,14.52,14.52,14.48,14.49,13005.0,14.52,14.52,14.48,14.49,13005.0
2020-11-02 15:10:00,14.49,14.49,14.38,14.44,29418.0,14.49,14.49,14.38,14.44,29418.0
2020-11-02 15:15:00,14.44,14.48,14.43,14.45,10783.0,14.44,14.48,14.43,14.45,10783.0
2020-11-02 15:20:00,14.45,14.49,14.45,14.49,17112.0,14.45,14.49,14.45,14.49,17112.0
2020-11-02 15:25:00,14.49,14.49,14.4,14.42,28855.0,14.49,14.49,14.4,14.42,28855.0
2020-11-02 15:30:00,14.43,14.44,14.37,14.38,27337.0,14.43,14.44,14.37,14.38,27337.0
2020-11-02 15:35:00,14.38,14.38,14.33,14.36,41414.0,14.38,14.38,14.33,14.36,41414.0
2020-11-02 15:40:00,14.35,14.39,14.34,14.37,35040.0,14.35,14.39,14.34,14.37,35040.0
2020-11-02 15:45:00,14.36,14.43,14.35,14.42,25495.0,14.36,14.43,14.35,14.42,25495.0
2020-11-02 15:50:00,14.42,14.42,14.4,14.42,32354.0,14.42,14.42,14.4,14.42,32354.0
2020-11-02 15:55:00,14.42,14.44,14.41,14.43,56896.0,14.42,14.44,14.41,14.43,56896.0
2020-11-03 09:30:00,14.74,14.79,14.54,14.71,20437.0,14.74,14.79,14.54,14.71,20437.0
2020-11-03 09:35:00,14.73,14.74,14.54,14.66,9330.0,14.73,14.74,14.54,14.66,9330.0
2020-11-03 09:40:00,14.67,14.76,14.52,14.52,12111.0,14.67,14.76,14.52,14.52,12111.0
2020-11-03 09:45:00,14.51,14.67,14.5,14.67,47985.0,14.51,14.67,14.5,14.67,47985.0
2020-11-03 09:50:00,14.66,14.67,14.62,14.64,27393.0,14.66,14.67,14.62,14.64,27393.0
2020-11-03 09:55:00,14.64,14.66,14.55,14.66,77709.0,14.64,14.66,14.55,14.66,77709.0
2020-11-03 10:00:00,14.66,14.69,14.6,14.68,68124.0,14.66,14.69,14.6,14.68,68124.0
2020-11-03 10:05:00,14.67,14.7,14.6,14.61,53302.0,14.67,14.7,14.6,14.61,53302.0
2020-11-03 10:10:00,14.6,14.68,14.59,14.66,80992.0,14.6,14.68,14.59,14.66,80992.0
2020-11-03 10:15:00,14.66,14.68,14.62,14.65,90103.0,14.66,14.68,14.62,14.65,90103.0
2020-11-03 10:20:00,14.65,14.78,14.58,14.78,25319.0,14.65,14.78,14.58,14.78,25319.0
2020-11-03 10:25:00,14.79,14.85,14.78,14.83,13424.0,14.79,14.85,14.78,14.83,13424.0
2020-11-03 10:30:00,14.84,14.86,14.8,14.82,37131.0,14.84,14.86,14.8,14.82,37131.0
2020-11-03 10:35:00,14.82,14.85,14.81,14.85,23616.0,14.82,14.85,14.81,14.85,23616.0
2020-11-03 10:40:00,14.85,14.89,14.83,14.86,21199.0,14.85,14.89,14.83,14.86,21199.0
2020-11-03 10:45:00,14.85,14.9,14.84,14.86,6539.0,14.85,14.9,14.84,14.86,6539.0
2020-11-03 10:50:00,14.85,14.88,14.84,14.85,10470.0,14.85,14.88,14.84,14.85,10470.0
2020-11-03 10:55:00,14.86,14.91,14.84,14.89,27061.0,14.86,14.91,14.84,14.89,27061.0
2020-11-03 11:00:00,14.9,14.94,14.9,14.92,9569.0,14.9,14.94,14.9,14.92,9569.0
2020-11-03 11:05:00,14.91,14.91,14.83,14.89,13550.0,14.91,14.91,14.83,14.89,13550.0
2020-11-03 11:10:00,14.89,14.92,14.88,14.92,211385.0,14.89,14.92,14.88,14.92,211385.0
2020-11-03 11:15:00,14.93,14.93,14.88,14.92,14870.0,14.93,14.93,14.88,14.92,14870.0
2020-11-03 11:20:00,14.92,14.92,14.88,14.89,95430.0,14.92,14.92,14.88,14.89,95430.0
2020-11-03 11:25:00,14.89,14.91,14.84,14.87,23405.0,14.89,14.91,14.84,14.87,23405.0
2020-11-03 11:30:00,14.87,14.88,14.79,14.82,15528.0,14.87,14.88,14.79,14.82,15528.0
2020-11-03 11:35:00,14.81,14.92,14.8,14.92,16174.0,14.81,14.92,14.8,14.92,16174.0
2020-11-03 11:40:00,14.91,15.0,14.9,15.0,24151.0,14.91,15.0,14.9,15.0,24151.0
2020-11-03 11:45:00,14.99,15.06,14.97,15.05,16092.0,14.99,15.06,14.97,15.05,16092.0
2020-11-03 11:50:00,15.05,15.11,15.02,15.08,17357.0,15.05,15.11,15.02,15.08,17357.0
2020-11-03 11:55:00,15.08,15.09,15.04,15.04,13898.0,15.08,15.09,15.04,15.04,13898.0
2020-11-03 12:00:00,15.04,15.08,15.01,15.06,8926.0,15.04,15.08,15.01,15.06,8926.0
2020-11-03 12:05:00,15.05,15.08,15.0,15.08,15721.0,15.05,15.08,15.0,15.08,15721.0
2020-11-03 12:10:00,15.08,15.12,15.07,15.09,16464.0,15.08,15.12,15.07,15.09,16464.0
2020-11-03 12:15:00,15.09,15.1,15.05,15.07,4162.0,15.09,15.1,15.05,15.07,4162.0
2020-11-03 12:20:00,15.07,15.09,15.01,15.02,17497.0,15.07,15.09,15.01,15.02,17497.0
2020-11-03 12:25:00,15.02,15.02,14.96,14.96,6275.0,15.02,15.02,14.96,14.96,6275.0
2020-11-03 12:30:00,14.96,14.97,14.94,14.95,5600.0,14.96,14.97,14.94,14.95,5600.0
2020-11-03 12:35:00,14.96,14.97,14.92,14.93,7153.0,14.96,14.97,14.92,14.93,7153.0
2020-11-03 12:40:00,14.93,14.96,14.91,14.95,8108.0,14.93,14.96,14.91,14.95,8108.0
2020-11-03 12:45:00,14.95,14.96,14.93,14.94,4560.0,14.95,14.96,14.93,14.94,4560.0
2020-11-03 12:50:00,14.94,14.96,14.9,14.91,3652.0,14.94,14.96,14.9,14.91,3652.0
2020-11-03 12:55:00,14.91,14.91,14.9,14.91,14286.0,14.91,14.91,14.9,14.91,14286.0
2020-11-03 13:00:00,14.91,14.92,14.9,14.91,5293.0,14.91,14.92,14.9,14.91,5293.0
2020-11-03 13:05:00,14.91,14.92,14.86,14.89,105779.0,14.91,14.92,14.86,14.89,105779.0
2020-11-03 13:10:00,14.89,14.94,14.88,14.94,14657.0,14.89,14.94,14.88,14.94,14657.0
2020-11-03 13:15:00,14.94,14.98,14.94,14.98,4469.0,14.94,14.98,14.94,14.98,4469.0
2020-11-03 13:20:00,14.98,14.99,14.96,14.98,6511.0,14.98,14.99,14.96,14.98,6511.0
2020-11-03 13:25:00,14.98,14.98,14.96,14.98,5136.0,14.98,14.98,14.96,14.98,5136.0
2020-11-03 13:30:00,14.98,14.99,14.95,14.96,9113.0,14.98,14.99,14.95,14.96,9113.0
2020-11-03 13:35:00,14.96,15.0,14.95,14.99,6500.0,14.96,15.0,14.95,14.99,6500.0
2020-11-03 13:40:00,14.99,15.0,14.98,15.0,4477.0,14.99,15.0,14.98,15.0,4477.0
2020-11-03 13:45:00,15.01,15.02,14.98,14.99,6709.0,15.01,15.02,14.98,14.99,6709.0
2020-11-03 13:50:00,14.99,15.01,14.97,14.98,9966.0,14.99,15.01,14.97,14.98,9966.0
2020-11-03 13:55:00,14.98,14.99,14.95,14.99,10908.0,14.98,14.99,14.95,14.99,10908.0
2020-11-03 14:00:00,14.99,15.05,14.98,15.01,12215.0,14.99,15.05,14.98,15.01,12215.0
2020-11-03 14:05:00,15.01,15.11,15.01,15.1,15989.0,15.01,15.11,15.01,15.1,15989.0
2020-11-03 14:10:00,15.1,15.12,15.07,15.1,15324.0,15.1,15.12,15.07,15.1,15324.0
2020-11-03 14:15:00,15.09,15.09,15.05,15.05,5860.0,15.09,15.09,15.05,15.05,5860.0
2020-11-03 14:20:00,15.06,15.08,15.05,15.07,8272.0,15.06,15.08,15.05,15.07,8272.0
2020-11-03 14:25:00,15.06,15.07,15.05,15.07,8231.0,15.06,15.07,15.05,15.07,8231.0
2020-11-03 14:30:00,15.07,15.13,15.06,15.12,14565.0,15.07,15.13,15.06,15.12,14565.0
2020-11-03 14:35:00,15.12,15.14,15.11,15.13,6092.0,15.12,15.14,15.11,15.13,6092.0
2020-11-03 14:40:00,15.13,15.15,15.09,15.12,14073.0,15.13,15.15,15.09,15.12,14073.0
2020-11-03 14:45:00,15.12,15.15,15.11,15.14,7379.0,15.12,15.15,15.11,15.14,7379.0
2020-11-03 14:50:00,15.14,15.15,15.12,15.14,10990.0,15.14,15.15,15.12,15.14,10990.0
2020-11-03 14:55:00,15.14,15.15,15.12,15.13,13859.0,15.14,15.15,15.12,15.13,13859.0
2020-11-03 15:00:00,15.13,15.13,15.04,15.06,22388.0,15.13,15.13,15.04,15.06,22388.0
2020-11-03 15:05:00,15.05,15.05,14.99,15.0,4151.0,15.05,15.05,14.99,15.0,4151.0
2020-11-03 15:10:00,15.01,15.01,14.94,14.95,10309.0,15.01,15.01,14.94,14.95,10309.0
2020-11-03 15:15:00,14.96,15.02,14.95,15.02,7284.0,14.96,15.02,14.95,15.02,7284.0
2020-11-03 15:20:00,15.02,15.02,14.98,14.99,8117.0,15.02,15.02,14.98,14.99,8117.0
2020-11-03 15:25:00,14.99,15.02,14.98,15.02,9642.0,14.99,15.02,14.98,15.02,9642.0
2020-11-03 15:30:00,15.02,15.05,15.01,15.05,21161.0,15.02,15.05,15.01,15.05,21161.0
2020-11-03 15:35:00,15.05,15.06,15.03,15.04,14737.0,15.05,15.06,15.03,15.04,14737.0
2020-11-03 15:40:00,15.04,15.11,15.04,15.1,23455.0,15.04,15.11,15.04,15.1,23455.0
2020-11-03 15:45:00,15.11,15.13,15.08,15.11,69772.0,15.11,15.13,15.08,15.11,69772.0
2020-11-03 15:50:00,15.11,15.19,15.1,15.17,46861.0,15.11,15.19,15.1,15.17,46861.0
2020-11-03 15:55:00,15.17,15.23,15.13,15.14,156251.0,15.17,15.23,15.13,15.14,156251.0
2020-11-04 09:30:00,14.87,15.05,14.8,14.85,32392.0,14.87,15.05,14.8,14.85,32392.0
2020-11-04 09:35:00,14.82,14.85,14.64,14.69,18620.0,14.82,14.85,14.64,14.69,18620.0
2020-11-04 09:40:00,14.67,14.86,14.66,14.86,28505.0,14.67,14.86,14.66,14.86,28505.0
2020-11-04 09:45:00,14.89,14.91,14.82,14.83,8853.0,14.89,14.91,14.82,14.83,8853.0
2020-11-04 09:50:00,14.83,14.88,14.81,14.87,26579.0,14.83,14.88,14.81,14.87,26579.0
2020-11-04 09:55:00,14.87,14.87,14.71,14.79,8828.0,14.87,14.87,14.71,14.79,8828.0
2020-11-04 10:00:00,14.79,14.94,14.79,14.91,21856.0,14.79,14.94,14.79,14.91,21856.0
2020-11-04 10:05:00,14.91,14.99,14.9,14.99,8837.0,14.91,14.99,14.9,14.99,8837.0
2020-11-04 10:10:00,15.0,15.02,14.96,14.98,10807.0,15.0,15.02,14.96,14.98,10807.0
2020-11-04 10:15:00,14.97,15.02,14.92,15.01,9076.0,14.97,15.02,14.92,15.01,9076.0
2020-11-04 10:20:00,15.01,15.07,15.0,15.01,9891.0,15.01,15.07,15.0,15.01,9891.0
2020-11-04 10:25:00,14.98,14.99,14.79,14.84,26208.0,14.98,14.99,14.79,14.84,26208.0
2020-11-04 10:30:00,14.86,14.94,14.82,14.82,16800.0,14.86,14.94,14.82,14.82,16800.0
2020-11-04 10:35:00,14.81,14.81,14.73,14.75,5964.0,14.81,14.81,14.73,14.75,5964.0
2020-11-04 10:40:00,14.76,14.77,14.7,14.73,38460.0,14.76,14.77,14.7,14.73,38460.0
2020-11-04 10:45:00,14.74,14.76,14.69,14.73,8531.0,14.74,14.76,14.69,14.73,8531.0
2020-11-04 10:50:00,14.73,14.78,14.7,14.77,12896.0,14.73,14.78,14.7,14.77,12896.0
2020-11-04 10:55:00,14.76,14.78,14.75,14.76,3600.0,14.76,14.78,14.75,14.76,3600.0
2020-11-04 11:00:00,14.76,14.77,14.62,14.64,9226.0,14.76,14.77,14.62,14.64,9226.0
2020-11-04 11:05:00,14.65,14.68,14.64,14.68,5084.0,14.65,14.68,14.64,14.68,5084.0
2020-11-04 11:10:00,14.67,14.68,14.62,14.63,10618.0,14.67,14.68,14.62,14.63,10618.0
2020-11-04 11:15:00,14.64,14.66,14.61,14.66,1877.0,14.64,14.66,14.61,14.66,1877.0
2020-11-04 11:20:00,14.67,14.73,14.67,14.73,8390.0,14.67,14.73,14.67,14.73,8390.0
2020-11-04 11:25:00,14.73,14.73,14.68,14.7,6785.0,14.73,14.73,14.68,14.7,6785.0
2020-11-04 11:30:00,14.7,14.71,14.67,14.68,5061.0,14.7,14.71,14.67,14.68,5061.0
2020-11-04 11:35:00,14.68,14.7,14.64,14.64,4426.0,14.68,14.7,14.64,14.64,4426.0
2020-11-04 11:40:00,14.62,14.65,14.61,14.62,9084.0,14.62,14.65,14.61,14.62,9084.0
2020-11-04 11:45:00,14.61,14.63,14.57,14.62,9305.0,14.61,14.63,14.57,14.62,9305.0
2020-11-04 11:50:00,14.61,14.62,14.58,14.6,7314.0,14.61,14.62,14.58,14.6,7314.0
2020-11-04 11:55:00,14.6,14.64,14.59,14.62,9273.0,14.6,14.64,14.59,14.62,9273.0
2020-11-04 12:00:00,14.6,14.66,14.59,14.66,10546.0,14.6,14.66,14.59,14.66,10546.0
2020-11-04 12:05:00,14.68,14.77,14.68,14.75,15647.0,14.68,14.77,14.68,14.75,15647.0
2020-11-04 12:10:00,14.75,14.78,14.73,14.73,6188.0,14.75,14.78,14.73,14.73,6188.0
2020-11-04 12:15:00,14.73,14.8,14.73,14.79,4026.0,14.73,14.8,14.73,14.79,4026.0
2020-11-04 12:20:00,14.79,14.82,14.79,14.82,5983.0,14.79,14.82,14.79,14.82,5983.0
2020-11-04 12:25:00,14.81,14.81,14.77,14.79,6231.0,14.81,14.81,14.77,14.79,6231.0
2020-11-04 12:30:00,14.79,14.86,14.79,14.86,14486.0,14.79,14.86,14.79,14.86,14486.0
2020-11-04 12:35:00,14.86,14.91,14.84,14.91,19008.0,14.86,14.91,14.84,14.91,19008.0
2020-11-04 12:40:00,14.91,14.92,14.87,14.9,10018.0,14.91,14.92,14.87,14.9,10018.0
2020-11-04 12:45:00,14.91,14.97,14.9,14.96,14487.0,14.91,14.97,14.9,14.96,14487.0
2020-11-04 12:50:00,14.96,14.99,14.96,14.96,13695.0,14.96,14.99,14.96,14.96,13695.0
2020-11-04 12:55:00,14.95,14.98,14.95,14.96,8091.0,14.95,14.98,14.95,14.96,8091.0
2020-11-04 13:00:00,14.97,14.98,14.93,14.95,9574.0,14.97,14.98,14.93,14.95,9574.0
2020-11-04 13:05:00,14.96,14.98,14.91,14.95,9382.0,14.96,14.98,14.91,14.95,9382.0
2020-11-04 13:10:00,14.95,14.97,14.94,14.96,7675.0,14.95,14.97,14.94,14.96,7675.0
2020-11-04 13:15:00,14.95,14.97,14.91,14.91,3922.0,14.95,14.97,14.91,14.91,3922.0
2020-11-04 13:20:00,14.92,14.93,14.88,14.93,7164.0,14.92,14.93,14.88,14.93,7164.0
2020-11-04 13:25:00,14.93,14.94,14.91,14.93,7212.0,14.93,14.94,14.91,14.93,7212.0
2020-11-04 13:30:00,14.92,14.96,14.9,14.91,7454.0,14.92,14.96,14.9,14.91,7454.0
2020-11-04 13:35:00,14.91,14.93,14.88,14.88,5831.0,14.91,14.93,14.88,14.88,5831.0
2020-11-04 13:40:00,14.88,14.89,14.84,14.88,14706.0,14.88,14.89,14.84,14.88,14706.0
2020-11-04 13:45:00,14.88,14.96,14.88,14.96,15013.0,14.88,14.96,14.88,14.96,15013.0
2020-11-04 13:50:00,14.96,15.02,14.96,15.01,16284.0,14.96,15.02,14.96,15.01,16284.0
2020-11-04 13:55:00,15.02,15.03,14.99,15.01,11549.0,15.02,15.03,14.99,15.01,11549.0
2020-11-04 14:00:00,15.01,15.01,14.96,14.96,5543.0,15.01,15.01,14.96,14.96,5543.0
2020-11-04 14:05:00,14.96,14.98,14.95,14.96,6990.0,14.96,14.98,14.95,14.96,6990.0
2020-11-04 14:10:00,14.95,14.96,14.92,14.92,6081.0,14.95,14.96,14.92,14.92,6081.0
2020-11-04 14:15:00,14.93,14.93,14.89,14.91,5258.0,14.93,14.93,14.89,14.91,5258.0
2020-11-04 14:20:00,14.91,14.93,14.88,14.91,7026.0,14.91,14.93,14.88,14.91,7026.0
2020-11-04 14:25:00,14.9,14.9,14.86,14.86,2300.0,14.9,14.9,14.86,14.86,2300.0
2020-11-04 14:30:00,14.86,14.89,14.86,14.87,3474.0,14.86,14.89,14.86,14.87,3474.0
2020-11-04 14:35:00,14.87,14.88,14.85,14.86,12542.0,14.87,14.88,14.85,14.86,12542.0
2020-11-04 14:40:00,14.84,14.85,14.8,14.8,4417.0,14.84,14.85,14.8,14.8,4417.0
2020-11-04 14:45:00,14.81,14.84,14.8,14.8,11142.0,14.81,14.84,14.8,14.8,11142.0
2020-11-04 14:50:00,14.82,14.84,14.8,14.82,6813.0,14.82,14.84,14.8,14.82,6813.0
2020-11-04 14:55:00,14.83,14.86,14.82,14.86,6084.0,14.83,14.86,14.82,14.86,6084.0
2020-11-04 15:00:00,14.86,14.87,14.8,14.8,6288.0,14.86,14.87,14.8,14.8,6288.0
2020-11-04 15:05:00,14.81,14.81,14.76,14.77,8760.0,14.81,14.81,14.76,14.77,8760.0
2020-11-04 15:10:00,14.76,14.79,14.74,14.75,6517.0,14.76,14.79,14.74,14.75,6517.0
2020-11-04 15:15:00,14.75,14.79,14.75,14.77,8054.0,14.75,14.79,14.75,14.77,8054.0
2020-11-04 15:20:00,14.78,14.78,14.73,14.76,7748.0,14.78,14.78,14.73,14.76,7748.0
2020-11-04 15:25:00,14.77,14.78,14.73,14.73,7179.0,14.77,14.78,14.73,14.73,7179.0
2020-11-04 15:30:00,14.74,14.78,14.73,14.78,16904.0,14.74,14.78,14.73,14.78,16904.0
2020-11-04 15:35:00,14.77,14.78,14.75,14.78,6007.0,14.77,14.78,14.75,14.78,6007.0
2020-11-04 15:40:00,14.79,14.82,14.76,14.81,15098.0,14.79,14.82,14.76,14.81,15098.0
2020-11-04 15:45:00,14.81,14.83,14.78,14.79,20210.0,14.81,14.83,14.78,14.79,20210.0
2020-11-04 15:50:00,14.8,14.83,14.79,14.83,17939.0,14.8,14.83,14.79,14.83,17939.0
2020-11-04 15:55:00,14.82,14.84,14.79,14.81,67697.0,14.82,14.84,14.79,14.81,67697.0
2020-11-05 09:30:00,14.92,15.24,14.9,15.18,14809.0,14.92,15.24,14.9,15.18,14809.0
2020-11-05 09:35:00,15.16,15.16,15.07,15.09,5100.0,15.16,15.16,15.07,15.09,5100.0
2020-11-05 09:40:00,15.11,15.21,15.11,15.21,2178.0,15.11,15.21,15.11,15.21,2178.0
2020-11-05 09:45:00,15.22,15.3,15.22,15.22,9560.0,15.22,15.3,15.22,15.22,9560.0
2020-11-05 09:50:00,15.23,15.24,15.16,15.2,3777.0,15.23,15.24,15.16,15.2,3777.0
2020-11-05 09:55:00,15.21,15.22,15.15,15.17,6321.0,15.21,15.22,15.15,15.17,6321.0
2020-11-05 10:00:00,15.17,15.27,15.17,15.27,7501.0,15.17,15.27,15.17,15.27,7501.0
2020-11-05 10:05:00,15.28,15.32,15.25,15.31,11493.0,15.28,15.32,15.25,15.31,11493.0
2020-11-05 10:10:00,15.32,15.5,15.3,15.47,29025.0,15.32,15.5,15.3,15.47,29025.0
2020-11-05 10:15:00,15.48,15.56,15.47,15.56,22966.0,15.48,15.56,15.47,15.56,22966.0
2020-11-05 10:20:00,15.56,15.62,15.53,15.58,19628.0,15.56,15.62,15.53,15.58,19628.0
2020-11-05 10:25:00,15.58,15.58,15.54,15.54,24344.0,15.58,15.58,15.54,15.54,24344.0
2020-11-05 10:30:00,15.55,15.57,15.51,15.57,12295.0,15.55,15.57,15.51,15.57,12295.0
2020-11-05 10:35:00,15.56,15.57,15.49,15.49,53134.0,15.56,15.57,15.49,15.49,53134.0
2020-11-05 10:40:00,15.5,15.56,15.49,15.56,24802.0,15.5,15.56,15.49,15.56,24802.0
2020-11-05 10:45:00,15.56,15.57,15.52,15.53,25161.0,15.56,15.57,15.52,15.53,25161.0
2020-11-05 10:50:00,15.53,15.55,15.51,15.52,63745.0,15.53,15.55,15.51,15.52,63745.0
2020-11-05 10:55:00,15.53,15.58,15.51,15.56,28025.0,15.53,15.58,15.51,15.56,28025.0
2020-11-05 11:00:00,15.55,15.57,15.53,15.55,32001.0,15.55,15.57,15.53,15.55,32001.0
2020-11-05 11:05:00,15.54,15.58,15.53,15.58,47448.0,15.54,15.58,15.53,15.58,47448.0
2020-11-05 11:10:00,15.58,15.61,15.53,15.56,29425.0,15.58,15.61,15.53,15.56,29425.0
2020-11-05 11:15:00,15.56,15.58,15.54,15.56,8700.0,15.56,15.58,15.54,15.56,8700.0
2020-11-05 11:20:00,15.56,15.59,15.55,15.57,11738.0,15.56,15.59,15.55,15.57,11738.0
2020-11-05 11:25:00,15.58,15.68,15.58,15.65,40730.0,15.58,15.68,15.58,15.65,40730.0
2020-11-05 11:30:00,15.66,15.67,15.62,15.65,29512.0,15.66,15.67,15.62,15.65,29512.0
2020-11-05 11:35:00,15.65,15.72,15.62,15.67,25288.0,15.65,15.72,15.62,15.67,25288.0
2020-11-05 11:40:00,15.68,15.8,15.68,15.8,31770.0,15.68,15.8,15.68,15.8,31770.0
2020-11-05 11:45:00,15.81,15.85,15.77,15.78,15245.0,15.81,15.85,15.77,15.78,15245.0
2020-11-05 11:50:00,15.77,15.77,15.73,15.75,9788.0,15.77,15.77,15.73,15.75,9788.0
2020-11-05 11:55:00,15.74,15.75,15.68,15.69,8605.0,15.74,15.75,15.68,15.69,8605.0
2020-11-05 12:00:00,15.68,15.68,15.56,15.57,21495.0,15.68,15.68,15.56,15.57,21495.0
2020-11-05 12:05:00,15.56,15.58,15.53,15.55,25923.0,15.56,15.58,15.53,15.55,25923.0
2020-11-05 12:10:00,15.54,15.55,15.51,15.52,4997.0,15.54,15.55,15.51,15.52,4997.0
2020-11-05 12:15:00,15.51,15.51,15.46,15.46,6887.0,15.51,15.51,15.46,15.46,6887.0
2020-11-05 12:20:00,15.47,15.48,15.42,15.43,7794.0,15.47,15.48,15.42,15.43,7794.0
2020-11-05 12:25:00,15.43,15.45,15.42,15.43,6204.0,15.43,15.45,15.42,15.43,6204.0
2020-11-05 12:30:00,15.43,15.44,15.4,15.43,15565.0,15.43,15.44,15.4,15.43,15565.0
2020-11-05 12:35:00,15.42,15.44,15.41,15.42,10477.0,15.42,15.44,15.41,15.42,10477.0
2020-11-05 12:40:00,15.43,15.43,15.4,15.42,4989.0,15.43,15.43,15.4,15.42,4989.0
2020-11-05 12:45:00,15.42,15.45,15.41,15.45,5982.0,15.42,15.45,15.41,15.45,5982.0
2020-11-05 12:50:00,15.44,15.45,15.43,15.43,2308.0,15.44,15.45,15.43,15.43,2308.0
2020-11-05 12:55:00,15.42,15.46,15.42,15.46,5124.0,15.42,15.46,15.42,15.46,5124.0
2020-11-05 13:00:00,15.46,15.5,15.46,15.5,4389.0,15.46,15.5,15.46,15.5,4389.0
2020-11-05 13:05:00,15.5,15.5,15.45,15.46,5310.0,15.5,15.5,15.45,15.46,5310.0
2020-11-05 13:10:00,15.46,15.46,15.43,15.44,4455.0,15.46,15.46,15.43,15.44,4455.0
2020-11-05 13:15:00,15.42,15.44,15.42,15.43,3844.0,15.42,15.44,15.42,15.43,3844.0
2020-11-05 13:20:00,15.43,15.44,15.43,15.43,2669.0,15.43,15.44,15.43,15.43,2669.0
2020-11-05 13:25:00,15.44,15.46,15.44,15.44,5384.0,15.44,15.46,15.44,15.44,5384.0
2020-11-05 13:30:00,15.45,15.47,15.44,15.44,3992.0,15.45,15.47,15.44,15.44,3992.0
2020-11-05 13:35:00,15.44,15.44,15.43,15.44,3089.0,15.44,15.44,15.43,15.44,3089.0
2020-11-05 13:40:00,15.43,15.43,15.41,15.42,5729.0,15.43,15.43,15.41,15.42,5729.0
2020-11-05 13:45:00,15.42,15.42,15.34,15.34,3966.0,15.42,15.42,15.34,15.34,3966.0
2020-11-05 13:50:00,15.32,15.33,15.25,15.26,12327.0,15.32,15.33,15.25,15.26,12327.0
2020-11-05 13:55:00,15.26,15.31,15.26,15.31,9498.0,15.26,15.31,15.26,15.31,9498.0
2020-11-05 14:00:00,15.31,15.33,15.3,15.31,7237.0,15.31,15.33,15.3,15.31,7237.0
2020-11-05 14:05:00,15.31,15.31,15.29,15.31,3611.0,15.31,15.31,15.29,15.31,3611.0
2020-11-05 14:10:00,15.31,15.34,15.25,15.25,16210.0,15.31,15.34,15.25,15.25,16210.0
2020-11-05 14:15:00,15.27,15.28,15.27,15.28,1974.0,15.27,15.28,15.27,15.28,1974.0
2020-11-05 14:20:00,15.27,15.27,15.25,15.26,5365.0,15.27,15.27,15.25,15.26,5365.0
2020-11-05 14:25:00,15.26,15.27,15.24,15.24,4807.0,15.26,15.27,15.24,15.24,4807.0
2020-11-05 14:30:00,15.24,15.29,15.23,15.25,10321.0,15.24,15.29,15.23,15.25,10321.0
2020-11-05 14:35:00,15.25,15.25,15.23,15.24,5428.0,15.25,15.25,15.23,15.24,5428.0
2020-11-05 14:40:00,15.25,15.33,15.25,15.33,14067.0,15.25,15.33,15.25,15.33,14067.0
2020-11-05 14:45:00,15.33,15.4,15.33,15.38,11937.0,15.33,15.4,15.33,15.38,11937.0
2020-11-05 14:50:00,15.38,15.38,15.35,15.36,6525.0,15.38,15.38,15.35,15.36,6525.0
2020-11-05 14:55:00,15.36,15.36,15.32,15.35,10814.0,15.36,15.36,15.32,15.35,10814.0
2020-11-05 15:00:00,15.34,15.36,15.33,15.34,6612.0,15.34,15.36,15.33,15.34,6612.0
2020-11-05 15:05:00,15.35,15.38,15.34,15.35,7726.0,15.35,15.38,15.34,15.35,7726.0
2020-11-05 15:10:00,15.35,15.41,15.35,15.36,12445.0,15.35,15.41,15.35,15.36,12445.0
2020-11-05 15:15:00,15.36,15.37,15.33,15.34,5301.0,15.36,15.37,15.33,15.34,5301.0
2020-11-05 15:20:00,15.34,15.37,15.33,15.35,10324.0,15.34,15.37,15.33,15.35,10324.0
2020-11-05 15:25:00,15.35,15.36,15.33,15.36,8090.0,15.35,15.36,15.33,15.36,8090.0
2020-11-05 15:30:00,15.36,15.38,15.34,15.36,14692.0,15.36,15.38,15.34,15.36,14692.0
2020-11-05 15:35:00,15.36,15.37,15.27,15.3,23311.0,15.36,15.37,15.27,15.3,23311.0
2020-11-05 15:40:00,15.31,15.34,15.3,15.34,8953.0,15.31,15.34,15.3,15.34,8953.0
2020-11-05 15:45:00,15.33,15.35,15.32,15.34,22609.0,15.33,15.35,15.32,15.34,22609.0
2020-11-05 15:50:00,15.35,15.38,15.34,15.37,26725.0,15.35,15.38,15.34,15.37,26725.0
2020-11-05 15:55:00,15.36,15.36,15.3,15.34,65144.0,15.36,15.36,15.3,15.34,65144.0
2020-11-06 09:30:00,15.45,15.45,15.23,15.36,25145.0,15.45,15.45,15.23,15.36,25145.0
2020-11-06 09:35:00,15.34,15.58,15.32,15.49,22226.0,15.34,15.58,15.32,15.49,22226.0
2020-11-06 09:40:00,15.47,15.58,15.47,15.47,71795.0,15.47,15.58,15.47,15.47,71795.0
2020-11-06 09:45:00,15.45,15.6,15.39,15.57,23995.0,15.45,15.6,15.39,15.57,23995.0
2020-11-06 09:50:00,15.56,15.57,15.53,15.57,5181.0,15.56,15.57,15.53,15.57,5181.0
2020-11-06 09:55:00,15.56,15.57,15.47,15.57,11421.0,15.56,15.57,15.47,15.57,11421.0
2020-11-06 10:00:00,15.57,15.58,15.52,15.58,3356.0,15.57,15.58,15.52,15.58,3356.0
2020-11-06 10:05:00,15.57,15.63,15.54,15.55,7838.0,15.57,15.63,15.54,15.55,7838.0
2020-11-06 10:10:00,15.56,15.56,15.49,15.51,4470.0,15.56,15.56,15.49,15.51,4470.0
2020-11-06 10:15:00,15.51,15.53,15.4,15.45,8829.0,15.51,15.53,15.4,15.45,8829.0
2020-11-06 10:20:00,15.45,15.9,15.4,15.78,411018.0,15.45,15.9,15.4,15.78,411018.0
2020-11-06 10:25:00,15.81,15.88,15.7,15.85,84375.0,15.81,15.88,15.7,15.85,84375.0
2020-11-06 10:30:00,15.84,15.88,15.72,15.76,39911.0,15.84,15.88,15.72,15.76,39911.0
2020-11-06 10:35:00,15.76,15.81,15.73,15.73,9866.0,15.76,15.81,15.73,15.73,9866.0
2020-11-06 10:40:00,15.73,15.89,15.73,15.86,48299.0,15.73,15.89,15.73,15.86,48299.0
2020-11-06 10:45:00,15.86,15.92,15.74,15.77,49104.0,15.86,15.92,15.74,15.77,49104.0
2020-11-06 10:50:00,15.77,15.78,15.68,15.69,14373.0,15.77,15.78,15.68,15.69,14373.0
2020-11-06 10:55:00,15.68,15.74,15.66,15.69,22612.0,15.68,15.74,15.66,15.69,22612.0
2020-11-06 11:00:00,15.68,15.7,15.63,15.67,25336.0,15.68,15.7,15.63,15.67,25336.0
2020-11-06 11:05:00,15.67,15.67,15.58,15.6,17320.0,15.67,15.67,15.58,15.6,17320.0
2020-11-06 11:10:00,15.6,15.6,15.49,15.5,40491.0,15.6,15.6,15.49,15.5,40491.0
2020-11-06 11:15:00,15.5,15.5,15.41,15.42,12468.0,15.5,15.5,15.41,15.42,12468.0
2020-11-06 11:20:00,15.42,15.47,15.37,15.46,42643.0,15.42,15.47,15.37,15.46,42643.0
2020-11-06 11:25:00,15.46,15.59,15.41,15.56,94831.0,15.46,15.59,15.41,15.56,94831.0
2020-11-06 11:30:00,15.56,15.63,15.51,15.56,68139.0,15.56,15.63,15.51,15.56,68139.0
2020-11-06 11:35:00,15.56,15.7,15.55,15.69,37610.0,15.56,15.7,15.55,15.69,37610.0
2020-11-06 11:40:00,15.69,15.84,15.69,15.82,152289.0,15.69,15.84,15.69,15.82,152289.0
2020-11-06 11:45:00,15.82,15.88,15.76,15.84,137103.0,15.82,15.88,15.76,15.84,137103.0
2020-11-06 11:50:00,15.83,15.94,15.83,15.89,59159.0,15.83,15.94,15.83,15.89,59159.0
2020-11-06 11:55:00,15.9,15.93,15.82,15.82,30011.0,15.9,15.93,15.82,15.82,30011.0
2020-11-06 12:00:00,15.82,16.04,15.79,15.98,258145.0,15.82,16.04,15.79,15.98,258145.0
2020-11-06 12:05:00,15.98,15.99,15.86,15.97,51187.0,15.98,15.99,15.86,15.97,51187.0
2020-11-06 12:10:00,15.96,16.02,15.95,15.97,13690.0,15.96,16.02,15.95,15.97,13690.0
2020-11-06 12:15:00,15.97,15.98,15.94,15.97,19244.0,15.97,15.98,15.94,15.97,19244.0
2020-11-06 12:20:00,15.97,16.0,15.93,15.94,19279.0,15.97,16.0,15.93,15.94,19279.0
2020-11-06 12:25:00,15.94,15.97,15.92,15.96,25676.0,15.94,15.97,15.92,15.96,25676.0
2020-11-06 12:30:00,15.96,15.99,15.88,15.99,48899.0,15.96,15.99,15.88,15.99,48899.0
2020-11-06 12:35:00,15.99,16.09,15.93,15.94,89550.0,15.99,16.09,15.93,15.94,89550.0
2020-11-06 12:40:00,15.95,16.15,15.94,16.06,331780.0,15.95,16.15,15.94,16.06,331780.0
2020-11-06 12:45:00,16.06,16.19,15.94,16.03,555344.0,16.06,16.19,15.94,16.03,555344.0
2020-11-06 12:50:00,16.02,16.07,15.87,15.94,146359.0,16.02,16.07,15.87,15.94,146359.0
2020-11-06 12:55:00,15.94,15.94,15.77,15.77,74792.0,15.94,15.94,15.77,15.77,74792.0
2020-11-06 13:00:00,15.75,15.83,15.71,15.81,82594.0,15.75,15.83,15.71,15.81,82594.0
2020-11-06 13:05:00,15.79,15.79,15.7,15.72,43314.0,15.79,15.79,15.7,15.72,43314.0
2020-11-06 13:10:00,15.72,15.75,15.69,15.72,19251.0,15.72,15.75,15.69,15.72,19251.0
2020-11-06 13:15:00,15.72,15.78,15.72,15.78,14408.0,15.72,15.78,15.72,15.78,14408.0
2020-11-06 13:20:00,15.77,15.79,15.71,15.71,38112.0,15.77,15.79,15.71,15.71,38112.0
2020-11-06 13:25:00,15.72,15.79,15.72,15.78,8136.0,15.72,15.79,15.72,15.78,8136.0
2020-11-06 13:30:00,15.78,15.78,15.72,15.72,21976.0,15.78,15.78,15.72,15.72,21976.0
2020-11-06 13:35:00,15.72,15.73,15.67,15.67,5883.0,15.72,15.73,15.67,15.67,5883.0
2020-11-06 13:40:00,15.68,15.71,15.67,15.71,10754.0,15.68,15.71,15.67,15.71,10754.0
2020-11-06 13:45:00,15.72,15.72,15.69,15.7,4831.0,15.72,15.72,15.69,15.7,4831.0
2020-11-06 13:50:00,15.71,15.72,15.65,15.65,7192.0,15.71,15.72,15.65,15.65,7192.0
2020-11-06 13:55:00,15.66,15.67,15.62,15.65,17854.0,15.66,15.67,15.62,15.65,17854.0
2020-11-06 14:00:00,15.66,15.66,15.58,15.59,10922.0,15.66,15.66,15.58,15.59,10922.0
2020-11-06 14:05:00,15.59,15.59,15.55,15.55,6546.0,15.59,15.59,15.55,15.55,6546.0
2020-11-06 14:10:00,15.56,15.57,15.55,15.55,9681.0,15.56,15.57,15.55,15.55,9681.0
2020-11-06 14:15:00,15.55,15.6,15.55,15.59,8156.0,15.55,15.6,15.55,15.59,8156.0
2020-11-06 14:20:00,15.59,15.61,15.58,15.6,7946.0,15.59,15.61,15.58,15.6,7946.0
2020-11-06 14:25:00,15.6,15.61,15.55,15.61,13771.0,15.6,15.61,15.55,15.61,13771.0
2020-11-06 14:30:00,15.62,15.63,15.59,15.62,5317.0,15.62,15.63,15.59,15.62,5317.0
2020-11-06 14:35:00,15.6,15.64,15.58,15.62,21968.0,15.6,15.64,15.58,15.62,21968.0
2020-11-06 14:40:00,15.61,15.62,15.56,15.57,13816.0,15.61,15.62,15.56,15.57,13816.0
2020-11-06 14:45:00,15.57,15.58,15.53,15.54,20925.0,15.57,15.58,15.53,15.54,20925.0
2020-11-06 14:50:00,15.54,15.55,15.43,15.45,38468.0,15.54,15.55,15.43,15.45,38468.0
2020-11-06 14:55:00,15.45,15.45,15.42,15.44,15340.0,15.45,15.45,15.42,15.44,15340.0
2020-11-06 15:00:00,15.43,15.44,15.4,15.42,8654.0,15.43,15.44,15.4,15.42,8654.0
2020-11-06 15:05:00,15.42,15.47,15.41,15.47,15834.0,15.42,15.47,15.41,15.47,15834.0
2020-11-06 15:10:00,15.46,15.47,15.44,15.45,3200.0,15.46,15.47,15.44,15.45,3200.0
2020-11-06 15:15:00,15.45,15.46,15.44,15.45,4338.0,15.45,15.46,15.44,15.45,4338.0
2020-11-06 15:20:00,15.45,15.45,15.41,15.42,20131.0,15.45,15.45,15.41,15.42,20131.0
2020-11-06 15:25:00,15.42,15.43,15.37,15.43,18378.0,15.42,15.43,15.37,15.43,18378.0
2020-11-06 15:30:00,15.43,15.44,15.42,15.44,9990.0,15.43,15.44,15.42,15.44,9990.0
2020-11-06 15:35:00,15.44,15.48,15.44,15.48,12071.0,15.44,15.48,15.44,15.48,12071.0
2020-11-06 15:40:00,15.48,15.49,15.46,15.49,13776.0,15.48,15.49,15.46,15.49,13776.0
2020-11-06 15:45:00,15.49,15.51,15.48,15.51,17393.0,15.49,15.51,15.48,15.51,17393.0
2020-11-06 15:50:00,15.51,15.55,15.5,15.54,40818.0,15.51,15.55,15.5,15.54,40818.0
2020-11-06 15:55:00,15.54,15.55,15.49,15.53,98555.0,15.54,15.55,15.49,15.53,98555.0
2020-11-09 09:30:00,16.6,16.97,16.31,16.9,11154.0,16.6,16.97,16.31,16.9,11154.0
2020-11-09 09:35:00,16.87,17.12,16.68,17.01,15285.0,16.87,17.12,16.68,17.01,15285.0
2020-11-09 09:40:00,17.01,17.5,16.77,17.44,204243.0,17.01,17.5,16.77,17.44,204243.0
2020-11-09 09:45:00,17.45,17.57,17.24,17.46,103301.0,17.45,17.57,17.24,17.46,103301.0
2020-11-09 09:50:00,17.48,17.82,17.33,17.78,123692.0,17.48,17.82,17.33,17.78,123692.0
2020-11-09 09:55:00,17.74,17.85,17.55,17.79,80079.0,17.74,17.85,17.55,17.79,80079.0
2020-11-09 10:00:00,17.79,17.91,17.75,17.84,63563.0,17.79,17.91,17.75,17.84,63563.0
2020-11-09 10:05:00,17.84,17.86,17.6,17.63,72961.0,17.84,17.86,17.6,17.63,72961.0
2020-11-09 10:10:00,17.63,17.99,17.61,17.88,109661.0,17.63,17.99,17.61,17.88,109661.0
2020-11-09 10:15:00,17.88,18.08,17.86,18.07,67606.0,17.88,18.08,17.86,18.07,67606.0
2020-11-09 10:20:00,18.09,18.17,17.86,17.86,86786.0,18.09,18.17,17.86,17.86,86786.0
2020-11-09 10:25:00,17.85,18.13,17.83,17.94,71649.0,17.85,18.13,17.83,17.94,71649.0
2020-11-09 10:30:00,17.93,17.96,17.71,17.73,97022.0,17.93,17.96,17.71,17.73,97022.0
2020-11-09 10:35:00,17.7,17.85,17.68,17.85,51962.0,17.7,17.85,17.68,17.85,51962.0
2020-11-09 10:40:00,17.85,17.95,17.8,17.89,41118.0,17.85,17.95,17.8,17.89,41118.0
2020-11-09 10:45:00,17.9,17.94,17.78,17.9,33198.0,17.9,17.94,17.78,17.9,33198.0
2020-11-09 10:50:00,17.9,18.11,17.86,18.1,56981.0,17.9,18.11,17.86,18.1,56981.0
2020-11-09 10:55:00,18.11,18.12,18.03,18.06,44360.0,18.11,18.12,18.03,18.06,44360.0
2020-11-09 11:00:00,18.05,18.08,17.94,17.95,42114.0,18.05,18.08,17.94,17.95,42114.0
2020-11-09 11:05:00,17.97,18.09,17.97,18.03,44247.0,17.97,18.09,17.97,18.03,44247.0
2020-11-09 11:10:00,18.03,18.09,17.97,18.02,44006.0,18.03,18.09,17.97,18.02,44006.0
2020-11-09 11:15:00,18.01,18.09,17.99,18.04,44703.0,18.01,18.09,17.99,18.04,44703.0
2020-11-09 11:20:00,18.04,18.1,18.03,18.09,71154.0,18.04,18.1,18.03,18.09,71154.0
2020-11-09 11:25:00,18.08,18.27,18.06,18.25,63945.0,18.08,18.27,18.06,18.25,63945.0
2020-11-09 11:30:00,18.27,18.4,18.26,18.36,57960.0,18.27,18.4,18.26,18.36,57960.0
2020-11-09 11:35:00,18.36,18.39,18.26,18.3,50165.0,18.36,18.39,18.26,18.3,50165.0
2020-11-09 11:40:00,18.3,18.3,18.21,18.29,55860.0,18.3,18.3,18.21,18.29,55860.0
2020-11-09 11:45:00,18.28,18.28,18.05,18.07,68107.0,18.28,18.28,18.05,18.07,68107.0
2020-11-09 11:50:00,18.08,18.13,17.99,17.99,58201.0,18.08,18.13,17.99,17.99,58201.0
2020-11-09 11:55:00,18.0,18.07,17.74,17.76,117853.0,18.0,18.07,17.74,17.76,117853.0
2020-11-09 12:00:00,17.76,17.82,17.57,17.57,110961.0,17.76,17.82,17.57,17.57,110961.0
2020-11-09 12:05:00,17.57,17.62,17.46,17.57,88730.0,17.57,17.62,17.46,17.57,88730.0
2020-11-09 12:10:00,17.56,17.56,17.46,17.49,70508.0,17.56,17.56,17.46,17.49,70508.0
2020-11-09 12:15:00,17.5,17.66,17.49,17.63,29216.0,17.5,17.66,17.49,17.63,29216.0
2020-11-09 12:20:00,17.64,17.86,17.64,17.85,27124.0,17.64,17.86,17.64,17.85,27124.0
2020-11-09 12:25:00,17.85,18.04,17.84,18.04,29142.0,17.85,18.04,17.84,18.04,29142.0
2020-11-09 12:30:00,18.04,18.09,17.96,18.09,44336.0,18.04,18.09,17.96,18.09,44336.0
2020-11-09 12:35:00,18.09,18.17,18.06,18.16,41156.0,18.09,18.17,18.06,18.16,41156.0
2020-11-09 12:40:00,18.16,18.29,18.16,18.27,42452.0,18.16,18.29,18.16,18.27,42452.0
2020-11-09 12:45:00,18.27,18.35,18.24,18.33,40330.0,18.27,18.35,18.24,18.33,40330.0
2020-11-09 12:50:00,18.33,18.49,18.33,18.42,52086.0,18.33,18.49,18.33,18.42,52086.0
2020-11-09 12:55:00,18.41,18.47,18.4,18.44,21179.0,18.41,18.47,18.4,18.44,21179.0
2020-11-09 13:00:00,18.45,18.5,18.43,18.49,31565.0,18.45,18.5,18.43,18.49,31565.0
2020-11-09 13:05:00,18.48,18.54,18.48,18.54,50601.0,18.48,18.54,18.48,18.54,50601.0
2020-11-09 13:10:00,18.53,18.6,18.45,18.54,36499.0,18.53,18.6,18.45,18.54,36499.0
2020-11-09 13:15:00,18.54,18.58,18.48,18.58,24830.0,18.54,18.58,18.48,18.58,24830.0
2020-11-09 13:20:00,18.58,18.58,18.52,18.54,20496.0,18.58,18.58,18.52,18.54,20496.0
2020-11-09 13:25:00,18.54,18.54,18.47,18.5,34810.0,18.54,18.54,18.47,18.5,34810.0
2020-11-09 13:30:00,18.5,18.51,18.43,18.45,15856.0,18.5,18.51,18.43,18.45,15856.0
2020-11-09 13:35:00,18.44,18.45,18.3,18.32,33419.0,18.44,18.45,18.3,18.32,33419.0
2020-11-09 13:40:00,18.32,18.33,18.29,18.3,24639.0,18.32,18.33,18.29,18.3,24639.0
2020-11-09 13:45:00,18.3,18.46,18.3,18.44,35355.0,18.3,18.46,18.3,18.44,35355.0
2020-11-09 13:50:00,18.44,18.49,18.43,18.48,15737.0,18.44,18.49,18.43,18.48,15737.0
2020-11-09 13:55:00,18.48,18.59,18.47,18.57,35812.0,18.48,18.59,18.47,18.57,35812.0
2020-11-09 14:00:00,18.57,18.67,18.54,18.67,94625.0,18.57,18.67,18.54,18.67,94625.0
2020-11-09 14:05:00,18.67,18.7,18.64,18.66,22303.0,18.67,18.7,18.64,18.66,22303.0
2020-11-09 14:10:00,18.66,18.68,18.62,18.63,15808.0,18.66,18.68,18.62,18.63,15808.0
2020-11-09 14:15:00,18.63,18.68,18.6,18.62,28719.0,18.63,18.68,18.6,18.62,28719.0
2020-11-09 14:20:00,18.62,18.62,18.57,18.61,26680.0,18.62,18.62,18.57,18.61,26680.0
2020-11-09 14:25:00,18.6,18.75,18.59,18.74,42167.0,18.6,18.75,18.59,18.74,42167.0
2020-11-09 14:30:00,18.74,18.77,18.7,18.71,24271.0,18.74,18.77,18.7,18.71,24271.0
2020-11-09 14:35:00,18.72,18.82,18.72,18.81,25843.0,18.72,18.82,18.72,18.81,25843.0
2020-11-09 14:40:00,18.81,18.83,18.73,18.78,32658.0,18.81,18.83,18.73,18.78,32658.0
2020-11-09 14:45:00,18.78,18.81,18.7,18.77,32112.0,18.78,18.81,18.7,18.77,32112.0
2020-11-09 14:50:00,18.78,18.83,18.77,18.81,24277.0,18.78,18.83,18.77,18.81,24277.0
2020-11-09 14:55:00,18.82,18.85,18.79,18.85,32394.0,18.82,18.85,18.79,18.85,32394.0
2020-11-09 15:00:00,18.85,18.92,18.77,18.79,75756.0,18.85,18.92,18.77,18.79,75756.0
2020-11-09 15:05:00,18.78,18.89,18.77,18.88,42294.0,18.78,18.89,18.77,18.88,42294.0
2020-11-09 15:10:00,18.89,18.92,18.84,18.86,64829.0,18.89,18.92,18.84,18.86,64829.0
2020-11-09 15:15:00,18.86,18.92,18.82,18.89,74668.0,18.86,18.92,18.82,18.89,74668.0
2020-11-09 15:20:00,18.89,18.91,18.84,18.89,38603.0,18.89,18.91,18.84,18.89,38603.0
2020-11-09 15:25:00,18.89,18.9,18.79,18.82,43954.0,18.89,18.9,18.79,18.82,43954.0
2020-11-09 15:30:00,18.82,18.89,18.82,18.86,65485.0,18.82,18.89,18.82,18.86,65485.0
2020-11-09 15:35:00,18.86,18.86,18.78,18.8,82859.0,18.86,18.86,18.78,18.8,82859.0
2020-11-09 15:40:00,18.79,18.82,18.77,18.81,87027.0,18.79,18.82,18.77,18.81,87027.0
2020-11-09 15:45:00,18.81,18.82,18.77,18.78,103391.0,18.81,18.82,18.77,18.78,103391.0
2020-11-09 15:50:00,18.78,18.78,18.7,18.73,120941.0,18.78,18.78,18.7,18.73,120941.0
2020-11-09 15:55:00,18.74,18.74,18.63,18.67,352872.0,18.74,18.74,18.63,18.67,352872.0
2020-11-10 09:30:00,18.1,18.62,18.03,18.55,140079.0,18.1,18.62,18.03,18.55,140079.0
2020-11-10 09:35:00,18.55,18.85,18.53,18.8,91829.0,18.55,18.85,18.53,18.8,91829.0
2020-11-10 09:40:00,18.8,19.02,18.72,18.99,65739.0,18.8,19.02,18.72,18.99,65739.0
2020-11-10 09:45:00,19.0,19.06,18.86,18.91,46605.0,19.0,19.06,18.86,18.91,46605.0
2020-11-10 09:50:00,18.88,18.96,18.74,18.74,16060.0,18.88,18.96,18.74,18.74,16060.0
2020-11-10 09:55:00,18.73,18.75,18.56,18.64,27973.0,18.73,18.75,18.56,18.64,27973.0
2020-11-10 10:00:00,18.62,18.68,18.46,18.62,19802.0,18.62,18.68,18.46,18.62,19802.0
2020-11-10 10:05:00,18.61,18.68,18.6,18.62,16803.0,18.61,18.68,18.6,18.62,16803.0
2020-11-10 10:10:00,18.63,18.66,18.53,18.64,22732.0,18.63,18.66,18.53,18.64,22732.0
2020-11-10 10:15:00,18.63,18.64,18.47,18.53,22315.0,18.63,18.64,18.47,18.53,22315.0
2020-11-10 10:20:00,18.54,18.65,18.54,18.57,26699.0,18.54,18.65,18.54,18.57,26699.0
2020-11-10 10:25:00,18.57,18.67,18.55,18.67,27312.0,18.57,18.67,18.55,18.67,27312.0
2020-11-10 10:30:00,18.68,18.69,18.44,18.51,55026.0,18.68,18.69,18.44,18.51,55026.0
2020-11-10 10:35:00,18.49,18.52,18.42,18.5,41983.0,18.49,18.52,18.42,18.5,41983.0
2020-11-10 10:40:00,18.5,18.71,18.5,18.67,23289.0,18.5,18.71,18.5,18.67,23289.0
2020-11-10 10:45:00,18.66,18.79,18.65,18.79,33669.0,18.66,18.79,18.65,18.79,33669.0
2020-11-10 10:50:00,18.8,18.88,18.78,18.85,28395.0,18.8,18.88,18.78,18.85,28395.0
2020-11-10 10:55:00,18.84,18.84,18.75,18.78,20546.0,18.84,18.84,18.75,18.78,20546.0
2020-11-10 11:00:00,18.78,18.82,18.72,18.76,23213.0,18.78,18.82,18.72,18.76,23213.0
2020-11-10 11:05:00,18.77,18.84,18.74,18.74,12214.0,18.77,18.84,18.74,18.74,12214.0
2020-11-10 11:10:00,18.73,18.75,18.67,18.68,7497.0,18.73,18.75,18.67,18.68,7497.0
2020-11-10 11:15:00,18.68,18.84,18.68,18.82,13035.0,18.68,18.84,18.68,18.82,13035.0
2020-11-10 11:20:00,18.83,18.83,18.67,18.67,28939.0,18.83,18.83,18.67,18.67,28939.0
2020-11-10 11:25:00,18.67,18.7,18.58,18.59,30730.0,18.67,18.7,18.58,18.59,30730.0
2020-11-10 11:30:00,18.57,18.7,18.52,18.68,30712.0,18.57,18.7,18.52,18.68,30712.0
2020-11-10 11:35:00,18.68,18.68,18.63,18.64,11306.0,18.68,18.68,18.63,18.64,11306.0
2020-11-10 11:40:00,18.63,18.63,18.54,18.61,39485.0,18.63,18.63,18.54,18.61,39485.0
2020-11-10 11:45:00,18.6,18.65,18.58,18.62,23134.0,18.6,18.65,18.58,18.62,23134.0
2020-11-10 11:50:00,18.6,18.64,18.55,18.59,19444.0,18.6,18.64,18.55,18.59,19444.0
2020-11-10 11:55:00,18.56,18.57,18.41,18.48,20754.0,18.56,18.57,18.41,18.48,20754.0
2020-11-10 12:00:00,18.48,18.66,18.48,18.64,16675.0,18.48,18.66,18.48,18.64,16675.0
2020-11-10 12:05:00,18.64,18.73,18.64,18.72,10880.0,18.64,18.73,18.64,18.72,10880.0
2020-11-10 12:10:00,18.71,18.84,18.71,18.82,27057.0,18.71,18.84,18.71,18.82,27057.0
2020-11-10 12:15:00,18.81,18.87,18.8,18.87,7733.0,18.81,18.87,18.8,18.87,7733.0
2020-11-10 12:20:00,18.88,18.9,18.82,18.84,14781.0,18.88,18.9,18.82,18.84,14781.0
2020-11-10 12:25:00,18.83,18.87,18.78,18.78,13551.0,18.83,18.87,18.78,18.78,13551.0
2020-11-10 12:30:00,18.76,18.76,18.7,18.72,11923.0,18.76,18.76,18.7,18.72,11923.0
2020-11-10 12:35:00,18.71,18.71,18.63,18.64,7939.0,18.71,18.71,18.63,18.64,7939.0
2020-11-10 12:40:00,18.64,18.68,18.64,18.65,9076.0,18.64,18.68,18.64,18.65,9076.0
2020-11-10 12:45:00,18.65,18.68,18.62,18.64,7265.0,18.65,18.68,18.62,18.64,7265.0
2020-11-10 12:50:00,18.64,18.67,18.62,18.65,10262.0,18.64,18.67,18.62,18.65,10262.0
2020-11-10 12:55:00,18.65,18.75,18.65,18.74,10088.0,18.65,18.75,18.65,18.74,10088.0
2020-11-10 13:00:00,18.74,18.78,18.71,18.71,14635.0,18.74,18.78,18.71,18.71,14635.0
2020-11-10 13:05:00,18.72,18.77,18.71,18.76,10935.0,18.72,18.77,18.71,18.76,10935.0
2020-11-10 13:10:00,18.76,18.78,18.74,18.77,10695.0,18.76,18.78,18.74,18.77,10695.0
2020-11-10 13:15:00,18.78,18.8,18.76,18.8,8624.0,18.78,18.8,18.76,18.8,8624.0
2020-11-10 13:20:00,18.79,18.8,18.64,18.64,8433.0,18.79,18.8,18.64,18.64,8433.0
2020-11-10 13:25:00,18.64,18.66,18.6,18.62,16052.0,18.64,18.66,18.6,18.62,16052.0
2020-11-10 13:30:00,18.62,18.62,18.53,18.55,14593.0,18.62,18.62,18.53,18.55,14593.0
2020-11-10 13:35:00,18.55,18.59,18.53,18.59,13563.0,18.55,18.59,18.53,18.59,13563.0
2020-11-10 13:40:00,18.58,18.66,18.58,18.64,8259.0,18.58,18.66,18.58,18.64,8259.0
2020-11-10 13:45:00,18.64,18.66,18.62,18.64,15786.0,18.64,18.66,18.62,18.64,15786.0
2020-11-10 13:50:00,18.63,18.67,18.62,18.66,8511.0,18.63,18.67,18.62,18.66,8511.0
2020-11-10 13:55:00,18.66,18.72,18.66,18.69,19580.0,18.66,18.72,18.66,18.69,19580.0
2020-11-10 14:00:00,18.69,18.69,18.65,18.65,13414.0,18.69,18.69,18.65,18.65,13414.0
2020-11-10 14:05:00,18.65,18.67,18.64,18.65,9348.0,18.65,18.67,18.64,18.65,9348.0
2020-11-10 14:10:00,18.66,18.68,18.64,18.67,15967.0,18.66,18.68,18.64,18.67,15967.0
2020-11-10 14:15:00,18.67,18.68,18.65,18.67,8171.0,18.67,18.68,18.65,18.67,8171.0
2020-11-10 14:20:00,18.66,18.7,18.64,18.69,9418.0,18.66,18.7,18.64,18.69,9418.0
2020-11-10 14:25:00,18.7,18.76,18.69,18.71,11663.0,18.7,18.76,18.69,18.71,11663.0
2020-11-10 14:30:00,18.71,18.78,18.71,18.77,11355.0,18.71,18.78,18.71,18.77,11355.0
2020-11-10 14:35:00,18.76,18.76,18.71,18.74,16636.0,18.76,18.76,18.71,18.74,16636.0
2020-11-10 14:40:00,18.75,18.79,18.73,18.75,16478.0,18.75,18.79,18.73,18.75,16478.0
2020-11-10 14:45:00,18.74,18.75,18.72,18.74,9723.0,18.74,18.75,18.72,18.74,9723.0
2020-11-10 14:50:00,18.72,18.77,18.72,18.77,13791.0,18.72,18.77,18.72,18.77,13791.0
2020-11-10 14:55:00,18.77,18.83,18.77,18.82,11750.0,18.77,18.83,18.77,18.82,11750.0
2020-11-10 15:00:00,18.82,18.87,18.74,18.75,37214.0,18.82,18.87,18.74,18.75,37214.0
2020-11-10 15:05:00,18.75,18.76,18.72,18.73,40620.0,18.75,18.76,18.72,18.73,40620.0
2020-11-10 15:10:00,18.73,18.73,18.7,18.71,15788.0,18.73,18.73,18.7,18.71,15788.0
2020-11-10 15:15:00,18.72,18.73,18.69,18.72,19289.0,18.72,18.73,18.69,18.72,19289.0
2020-11-10 15:20:00,18.73,18.75,18.71,18.71,21312.0,18.73,18.75,18.71,18.71,21312.0
2020-11-10 15:25:00,18.71,18.71,18.66,18.67,15435.0,18.71,18.71,18.66,18.67,15435.0
2020-11-10 15:30:00,18.68,18.76,18.64,18.71,39847.0,18.68,18.76,18.64,18.71,39847.0
2020-11-10 15:35:00,18.71,18.71,18.64,18.64,28426.0,18.71,18.71,18.64,18.64,28426.0
2020-11-10 15:40:00,18.65,18.7,18.61,18.7,21369.0,18.65,18.7,18.61,18.7,21369.0
2020-11-10 15:45:00,18.7,18.73,18.68,18.71,37355.0,18.7,18.73,18.68,18.71,37355.0
2020-11-10 15:50:00,18.71,18.74,18.67,18.71,77141.0,18.71,18.74,18.67,18.71,77141.0
2020-11-10 15:55:00,18.72,18.75,18.69,18.74,164122.0,18.72,18.75,18.69,18.74,164122.0
2020-11-11 09:30:00,18.8,18.8,18.46,18.66,34404.0,18.8,18.8,18.46,18.66,34404.0
2020-11-11 09:35:00,18.62,18.66,18.52,18.53,14534.0,18.62,18.66,18.52,18.53,14534.0
2020-11-11 09:40:00,18.53,18.71,18.5,18.66,46780.0,18.53,18.71,18.5,18.66,46780.0
2020-11-11 09:45:00,18.67,18.68,18.43,18.47,80610.0,18.67,18.68,18.43,18.47,80610.0
2020-11-11 09:50:00,18.47,18.69,18.47,18.55,53743.0,18.47,18.69,18.47,18.55,53743.0
2020-11-11 09:55:00,18.55,18.56,18.45,18.5,28340.0,18.55,18.56,18.45,18.5,28340.0
2020-11-11 10:00:00,18.48,18.52,18.37,18.37,58804.0,18.48,18.52,18.37,18.37,58804.0
2020-11-11 10:05:00,18.38,18.49,18.29,18.43,105453.0,18.38,18.49,18.29,18.43,105453.0
2020-11-11 10:10:00,18.44,18.46,18.2,18.27,68940.0,18.44,18.46,18.2,18.27,68940.0
2020-11-11 10:15:00,18.26,18.35,18.17,18.25,71667.0,18.26,18.35,18.17,18.25,71667.0
2020-11-11 10:20:00,18.24,18.3,18.06,18.1,57085.0,18.24,18.3,18.06,18.1,57085.0
2020-11-11 10:25:00,18.1,18.13,18.0,18.03,43446.0,18.1,18.13,18.0,18.03,43446.0
2020-11-11 10:30:00,18.05,18.13,18.04,18.12,42419.0,18.05,18.13,18.04,18.12,42419.0
2020-11-11 10:35:00,18.12,18.17,18.1,18.13,15673.0,18.12,18.17,18.1,18.13,15673.0
2020-11-11 10:40:00,18.14,18.16,18.12,18.14,5235.0,18.14,18.16,18.12,18.14,5235.0
2020-11-11 10:45:00,18.14,18.15,18.02,18.04,31043.0,18.14,18.15,18.02,18.04,31043.0
2020-11-11 10:50:00,18.05,18.09,17.95,17.98,11907.0,18.05,18.09,17.95,17.98,11907.0
2020-11-11 10:55:00,17.99,18.01,17.94,18.01,15496.0,17.99,18.01,17.94,18.01,15496.0
2020-11-11 11:00:00,18.0,18.06,17.93,17.93,13297.0,18.0,18.06,17.93,17.93,13297.0
2020-11-11 11:05:00,17.91,17.92,17.87,17.89,11081.0,17.91,17.92,17.87,17.89,11081.0
2020-11-11 11:10:00,17.89,18.1,17.87,18.08,12706.0,17.89,18.1,17.87,18.08,12706.0
2020-11-11 11:15:00,18.08,18.09,18.01,18.08,13525.0,18.08,18.09,18.01,18.08,13525.0
2020-11-11 11:20:00,18.09,18.16,18.07,18.07,16495.0,18.09,18.16,18.07,18.07,16495.0
2020-11-11 11:25:00,18.07,18.14,18.07,18.12,10837.0,18.07,18.14,18.07,18.12,10837.0
2020-11-11 11:30:00,18.13,18.15,18.12,18.15,7137.0,18.13,18.15,18.12,18.15,7137.0
2020-11-11 11:35:00,18.14,18.17,18.1,18.1,10893.0,18.14,18.17,18.1,18.1,10893.0
2020-11-11 11:40:00,18.1,18.12,18.03,18.1,6389.0,18.1,18.12,18.03,18.1,6389.0
2020-11-11 11:45:00,18.12,18.23,18.12,18.2,19465.0,18.12,18.23,18.12,18.2,19465.0
2020-11-11 11:50:00,18.19,18.21,18.16,18.19,8940.0,18.19,18.21,18.16,18.19,8940.0
2020-11-11 11:55:00,18.19,18.22,18.1,18.11,16942.0,18.19,18.22,18.1,18.11,16942.0
2020-11-11 12:00:00,18.11,18.15,18.11,18.11,8560.0,18.11,18.15,18.11,18.11,8560.0
2020-11-11 12:05:00,18.12,18.12,18.06,18.07,14949.0,18.12,18.12,18.06,18.07,14949.0
2020-11-11 12:10:00,18.07,18.09,18.07,18.08,2909.0,18.07,18.09,18.07,18.08,2909.0
2020-11-11 12:15:00,18.07,18.11,18.06,18.1,11686.0,18.07,18.11,18.06,18.1,11686.0
2020-11-11 12:20:00,18.09,18.09,18.06,18.07,4552.0,18.09,18.09,18.06,18.07,4552.0
2020-11-11 12:25:00,18.08,18.11,18.07,18.07,10528.0,18.08,18.11,18.07,18.07,10528.0
2020-11-11 12:30:00,18.07,18.07,18.01,18.02,8345.0,18.07,18.07,18.01,18.02,8345.0
2020-11-11 12:35:00,18.02,18.02,17.99,17.99,4102.0,18.02,18.02,17.99,17.99,4102.0
2020-11-11 12:40:00,17.99,18.01,17.98,18.01,11556.0,17.99,18.01,17.98,18.01,11556.0
2020-11-11 12:45:00,18.01,18.01,17.96,17.98,14432.0,18.01,18.01,17.96,17.98,14432.0
2020-11-11 12:50:00,17.98,18.02,17.97,18.02,5790.0,17.98,18.02,17.97,18.02,5790.0
2020-11-11 12:55:00,18.02,18.02,17.99,17.99,6432.0,18.02,18.02,17.99,17.99,6432.0
2020-11-11 13:00:00,18.0,18.03,17.99,18.03,11320.0,18.0,18.03,17.99,18.03,11320.0
2020-11-11 13:05:00,18.04,18.13,18.04,18.12,32878.0,18.04,18.13,18.04,18.12,32878.0
2020-11-11 13:10:00,18.11,18.12,18.06,18.06,10486.0,18.11,18.12,18.06,18.06,10486.0
2020-11-11 13:15:00,18.06,18.13,18.06,18.13,9623.0,18.06,18.13,18.06,18.13,9623.0
2020-11-11 13:20:00,18.14,18.18,18.14,18.18,7403.0,18.14,18.18,18.14,18.18,7403.0
2020-11-11 13:25:00,18.17,18.18,18.14,18.16,4326.0,18.17,18.18,18.14,18.16,4326.0
2020-11-11 13:30:00,18.18,18.19,18.13,18.13,10803.0,18.18,18.19,18.13,18.13,10803.0
2020-11-11 13:35:00,18.11,18.11,18.08,18.1,7612.0,18.11,18.11,18.08,18.1,7612.0
2020-11-11 13:40:00,18.1,18.12,18.08,18.08,11254.0,18.1,18.12,18.08,18.08,11254.0
2020-11-11 13:45:00,18.09,18.17,18.09,18.17,11726.0,18.09,18.17,18.09,18.17,11726.0
2020-11-11 13:50:00,18.17,18.17,18.13,18.14,7208.0,18.17,18.17,18.13,18.14,7208.0
2020-11-11 13:55:00,18.14,18.15,18.1,18.1,8110.0,18.14,18.15,18.1,18.1,8110.0
2020-11-11 14:00:00,18.1,18.12,18.09,18.11,9207.0,18.1,18.12,18.09,18.11,9207.0
2020-11-11 14:05:00,18.1,18.1,18.08,18.09,5783.0,18.1,18.1,18.08,18.09,5783.0
2020-11-11 14:10:00,18.09,18.14,18.09,18.12,26536.0,18.09,18.14,18.09,18.12,26536.0
2020-11-11 14:15:00,18.12,18.12,18.07,18.07,4501.0,18.12,18.12,18.07,18.07,4501.0
2020-11-11 14:20:00,18.04,18.05,17.98,18.0,23613.0,18.04,18.05,17.98,18.0,23613.0
2020-11-11 14:25:00,18.0,18.01,17.93,17.93,6595.0,18.0,18.01,17.93,17.93,6595.0
2020-11-11 14:30:00,17.94,17.99,17.93,17.95,10780.0,17.94,17.99,17.93,17.95,10780.0
2020-11-11 14:35:00,17.96,18.0,17.96,17.97,7734.0,17.96,18.0,17.96,17.97,7734.0
2020-11-11 14:40:00,17.96,17.97,17.94,17.95,13755.0,17.96,17.97,17.94,17.95,13755.0
2020-11-11 14:45:00,17.95,17.96,17.89,17.89,13176.0,17.95,17.96,17.89,17.89,13176.0
2020-11-11 14:50:00,17.89,17.9,17.85,17.86,11121.0,17.89,17.9,17.85,17.86,11121.0
2020-11-11 14:55:00,17.85,17.93,17.83,17.9,11148.0,17.85,17.93,17.83,17.9,11148.0
2020-11-11 15:00:00,17.91,17.92,17.88,17.88,8316.0,17.91,17.92,17.88,17.88,8316.0
2020-11-11 15:05:00,17.88,17.89,17.85,17.87,40949.0,17.88,17.89,17.85,17.87,40949.0
2020-11-11 15:10:00,17.87,17.87,17.82,17.86,30364.0,17.87,17.87,17.82,17.86,30364.0
2020-11-11 15:15:00,17.86,17.86,17.81,17.84,35450.0,17.86,17.86,17.81,17.84,35450.0
2020-11-11 15:20:00,17.84,17.85,17.78,17.78,32430.0,17.84,17.85,17.78,17.78,32430.0
2020-11-11 15:25:00,17.78,17.8,17.72,17.73,50815.0,17.78,17.8,17.72,17.73,50815.0
2020-11-11 15:30:00,17.73,17.78,17.72,17.76,42665.0,17.73,17.78,17.72,17.76,42665.0
2020-11-11 15:35:00,17.76,17.77,17.7,17.74,49440.0,17.76,17.77,17.7,17.74,49440.0
2020-11-11 15:40:00,17.75,17.96,17.74,17.95,44460.0,17.75,17.96,17.74,17.95,44460.0
2020-11-11 15:45:00,17.94,18.1,17.92,18.03,129916.0,17.94,18.1,17.92,18.03,129916.0
2020-11-11 15:50:00,18.03,18.09,18.0,18.09,75513.0,18.03,18.09,18.0,18.09,75513.0
2020-11-11 15:55:00,18.09,18.1,18.05,18.07,179343.0,18.09,18.1,18.05,18.07,179343.0
2020-11-12 09:30:00,17.85,17.86,17.54,17.61,23704.0,17.85,17.86,17.54,17.61,23704.0
2020-11-12 09:35:00,17.63,17.71,17.5,17.71,23933.0,17.63,17.71,17.5,17.71,23933.0
2020-11-12 09:40:00,17.7,17.7,17.36,17.36,16309.0,17.7,17.7,17.36,17.36,16309.0
2020-11-12 09:45:00,17.38,17.63,17.38,17.57,38600.0,17.38,17.63,17.38,17.57,38600.0
2020-11-12 09:50:00,17.54,17.72,17.42,17.64,22825.0,17.54,17.72,17.42,17.64,22825.0
2020-11-12 09:55:00,17.64,17.68,17.47,17.5,13326.0,17.64,17.68,17.47,17.5,13326.0
2020-11-12 10:00:00,17.47,17.69,17.47,17.69,7418.0,17.47,17.69,17.47,17.69,7418.0
2020-11-12 10:05:00,17.69,17.76,17.64,17.68,28755.0,17.69,17.76,17.64,17.68,28755.0
2020-11-12 10:10:00,17.69,17.7,17.59,17.6,6641.0,17.69,17.7,17.59,17.6,6641.0
2020-11-12 10:15:00,17.61,17.65,17.55,17.59,12806.0,17.61,17.65,17.55,17.59,12806.0
2020-11-12 10:20:00,17.59,17.66,17.59,17.61,10694.0,17.59,17.66,17.59,17.61,10694.0
2020-11-12 10:25:00,17.61,17.64,17.6,17.62,3466.0,17.61,17.64,17.6,17.62,3466.0
2020-11-12 10:30:00,17.63,17.64,17.55,17.56,7842.0,17.63,17.64,17.55,17.56,7842.0
2020-11-12 10:35:00,17.54,17.65,17.51,17.64,5500.0,17.54,17.65,17.51,17.64,5500.0
2020-11-12 10:40:00,17.64,17.72,17.64,17.7,11935.0,17.64,17.72,17.64,17.7,11935.0
2020-11-12 10:45:00,17.71,17.71,17.66,17.69,7695.0,17.71,17.71,17.66,17.69,7695.0
2020-11-12 10:50:00,17.71,17.78,17.7,17.78,14590.0,17.71,17.78,17.7,17.78,14590.0
2020-11-12 10:55:00,17.79,17.83,17.78,17.83,7683.0,17.79,17.83,17.78,17.83,7683.0
2020-11-12 11:00:00,17.82,17.84,17.69,17.73,12400.0,17.82,17.84,17.69,17.73,12400.0
2020-11-12 11:05:00,17.74,17.78,17.73,17.76,4144.0,17.74,17.78,17.73,17.76,4144.0
2020-11-12 11:10:00,17.76,17.81,17.76,17.78,4974.0,17.76,17.81,17.76,17.78,4974.0
2020-11-12 11:15:00,17.78,17.8,17.75,17.8,6465.0,17.78,17.8,17.75,17.8,6465.0
2020-11-12 11:20:00,17.79,17.81,17.78,17.79,9654.0,17.79,17.81,17.78,17.79,9654.0
2020-11-12 11:25:00,17.8,17.82,17.73,17.74,5425.0,17.8,17.82,17.73,17.74,5425.0
2020-11-12 11:30:00,17.74,17.76,17.69,17.7,28730.0,17.74,17.76,17.69,17.7,28730.0
2020-11-12 11:35:00,17.69,17.71,17.66,17.66,26846.0,17.69,17.71,17.66,17.66,26846.0
2020-11-12 11:40:00,17.67,17.67,17.62,17.62,10360.0,17.67,17.67,17.62,17.62,10360.0
2020-11-12 11:45:00,17.62,17.66,17.61,17.62,10716.0,17.62,17.66,17.61,17.62,10716.0
2020-11-12 11:50:00,17.63,17.71,17.62,17.69,10342.0,17.63,17.71,17.62,17.69,10342.0
2020-11-12 11:55:00,17.69,17.7,17.65,17.66,8127.0,17.69,17.7,17.65,17.66,8127.0
2020-11-12 12:00:00,17.66,17.66,17.61,17.64,6801.0,17.66,17.66,17.61,17.64,6801.0
2020-11-12 12:05:00,17.65,17.67,17.64,17.64,5000.0,17.65,17.67,17.64,17.64,5000.0
2020-11-12 12:10:00,17.65,17.79,17.64,17.79,6178.0,17.65,17.79,17.64,17.79,6178.0
2020-11-12 12:15:00,17.8,17.91,17.78,17.87,20744.0,17.8,17.91,17.78,17.87,20744.0
2020-11-12 12:20:00,17.88,17.95,17.88,17.95,7129.0,17.88,17.95,17.88,17.95,7129.0
2020-11-12 12:25:00,17.95,17.99,17.9,17.94,19707.0,17.95,17.99,17.9,17.94,19707.0
2020-11-12 12:30:00,17.94,17.95,17.89,17.93,11285.0,17.94,17.95,17.89,17.93,11285.0
2020-11-12 12:35:00,17.93,17.97,17.91,17.93,13429.0,17.93,17.97,17.91,17.93,13429.0
2020-11-12 12:40:00,17.93,17.94,17.8,17.8,9806.0,17.93,17.94,17.8,17.8,9806.0
2020-11-12 12:45:00,17.8,17.84,17.76,17.77,10008.0,17.8,17.84,17.76,17.77,10008.0
2020-11-12 12:50:00,17.77,17.79,17.74,17.78,6810.0,17.77,17.79,17.74,17.78,6810.0
2020-11-12 12:55:00,17.77,17.78,17.73,17.74,6316.0,17.77,17.78,17.73,17.74,6316.0
2020-11-12 13:00:00,17.71,17.75,17.7,17.72,6547.0,17.71,17.75,17.7,17.72,6547.0
2020-11-12 13:05:00,17.72,17.74,17.68,17.68,12068.0,17.72,17.74,17.68,17.68,12068.0
2020-11-12 13:10:00,17.67,17.67,17.6,17.64,10171.0,17.67,17.67,17.6,17.64,10171.0
2020-11-12 13:15:00,17.62,17.62,17.51,17.55,8513.0,17.62,17.62,17.51,17.55,8513.0
2020-11-12 13:20:00,17.57,17.62,17.53,17.54,10018.0,17.57,17.62,17.53,17.54,10018.0
2020-11-12 13:25:00,17.52,17.54,17.51,17.52,6833.0,17.52,17.54,17.51,17.52,6833.0
2020-11-12 13:30:00,17.52,17.58,17.51,17.58,5134.0,17.52,17.58,17.51,17.58,5134.0
2020-11-12 13:35:00,17.58,17.63,17.58,17.63,8400.0,17.58,17.63,17.58,17.63,8400.0
2020-11-12 13:40:00,17.63,17.71,17.62,17.7,10593.0,17.63,17.71,17.62,17.7,10593.0
2020-11-12 13:45:00,17.7,17.73,17.69,17.73,6843.0,17.7,17.73,17.69,17.73,6843.0
2020-11-12 13:50:00,17.73,17.76,17.72,17.75,7400.0,17.73,17.76,17.72,17.75,7400.0
2020-11-12 13:55:00,17.75,17.79,17.72,17.77,6380.0,17.75,17.79,17.72,17.77,6380.0
2020-11-12 14:00:00,17.77,17.79,17.75,17.76,7872.0,17.77,17.79,17.75,17.76,7872.0
2020-11-12 14:05:00,17.76,17.78,17.73,17.76,5613.0,17.76,17.78,17.73,17.76,5613.0
2020-11-12 14:10:00,17.76,17.77,17.71,17.73,7713.0,17.76,17.77,17.71,17.73,7713.0
2020-11-12 14:15:00,17.73,17.73,17.7,17.73,10368.0,17.73,17.73,17.7,17.73,10368.0
2020-11-12 14:20:00,17.72,17.76,17.7,17.73,8401.0,17.72,17.76,17.7,17.73,8401.0
2020-11-12 14:25:00,17.73,17.75,17.7,17.71,9625.0,17.73,17.75,17.7,17.71,9625.0
2020-11-12 14:30:00,17.71,17.81,17.7,17.78,12274.0,17.71,17.81,17.7,17.78,12274.0
2020-11-12 14:35:00,17.78,17.78,17.71,17.71,8189.0,17.78,17.78,17.71,17.71,8189.0
2020-11-12 14:40:00,17.72,17.73,17.64,17.68,7766.0,17.72,17.73,17.64,17.68,7766.0
2020-11-12 14:45:00,17.67,17.7,17.67,17.7,4885.0,17.67,17.7,17.67,17.7,4885.0
2020-11-12 14:50:00,17.69,17.72,17.62,17.64,17406.0,17.69,17.72,17.62,17.64,17406.0
2020-11-12 14:55:00,17.64,17.65,17.6,17.64,7100.0,17.64,17.65,17.6,17.64,7100.0
2020-11-12 15:00:00,17.63,17.64,17.59,17.6,6956.0,17.63,17.64,17.59,17.6,6956.0
2020-11-12 15:05:00,17.6,17.61,17.49,17.49,9694.0,17.6,17.61,17.49,17.49,9694.0
2020-11-12 15:10:00,17.5,17.55,17.49,17.53,11929.0,17.5,17.55,17.49,17.53,11929.0
2020-11-12 15:15:00,17.52,17.58,17.52,17.55,16102.0,17.52,17.58,17.52,17.55,16102.0
2020-11-12 15:20:00,17.55,17.6,17.54,17.54,15664.0,17.55,17.6,17.54,17.54,15664.0
2020-11-12 15:25:00,17.55,17.56,17.5,17.52,19325.0,17.55,17.56,17.5,17.52,19325.0
2020-11-12 15:30:00,17.53,17.53,17.49,17.5,24320.0,17.53,17.53,17.49,17.5,24320.0
2020-11-12 15:35:00,17.5,17.54,17.48,17.54,30381.0,17.5,17.54,17.48,17.54,30381.0
2020-11-12 15:40:00,17.53,17.58,17.52,17.58,24701.0,17.53,17.58,17.52,17.58,24701.0
2020-11-12 15:45:00,17.58,17.6,17.52,17.59,30112.0,17.58,17.6,17.52,17.59,30112.0
2020-11-12 15:50:00,17.61,17.7,17.59,17.63,57989.0,17.61,17.7,17.59,17.63,57989.0
2020-11-12 15:55:00,17.63,17.71,17.62,17.71,95737.0,17.63,17.71,17.62,17.71,95737.0
2020-11-13 09:30:00,17.81,18.14,17.73,18.14,13189.0,17.81,18.14,17.73,18.14,13189.0
2020-11-13 09:35:00,18.06,18.07,17.92,17.92,4356.0,18.06,18.07,17.92,17.92,4356.0
2020-11-13 09:40:00,17.93,17.94,17.86,17.89,2961.0,17.93,17.94,17.86,17.89,2961.0
2020-11-13 09:45:00,17.83,17.96,17.82,17.94,10240.0,17.83,17.96,17.82,17.94,10240.0
2020-11-13 09:50:00,17.95,18.1,17.9,17.95,5988.0,17.95,18.1,17.9,17.95,5988.0
2020-11-13 09:55:00,17.97,18.08,17.97,18.08,3910.0,17.97,18.08,17.97,18.08,3910.0
2020-11-13 10:00:00,18.1,18.1,18.01,18.1,6490.0,18.1,18.1,18.01,18.1,6490.0
2020-11-13 10:05:00,18.08,18.11,18.04,18.11,18910.0,18.08,18.11,18.04,18.11,18910.0
2020-11-13 10:10:00,18.1,18.18,18.02,18.11,44372.0,18.1,18.18,18.02,18.11,44372.0
2020-11-13 10:15:00,18.09,18.11,18.01,18.03,4770.0,18.09,18.11,18.01,18.03,4770.0
2020-11-13 10:20:00,17.99,18.14,17.96,18.13,13292.0,17.99,18.14,17.96,18.13,13292.0
2020-11-13 10:25:00,18.13,18.13,18.06,18.12,7142.0,18.13,18.13,18.06,18.12,7142.0
2020-11-13 10:30:00,18.08,18.14,18.04,18.13,7680.0,18.08,18.14,18.04,18.13,7680.0
2020-11-13 10:35:00,18.1,18.11,17.96,17.99,3320.0,18.1,18.11,17.96,17.99,3320.0
2020-11-13 10:40:00,17.99,18.01,17.94,17.94,4601.0,17.99,18.01,17.94,17.94,4601.0
2020-11-13 10:45:00,17.93,17.96,17.91,17.91,4125.0,17.93,17.96,17.91,17.91,4125.0
2020-11-13 10:50:00,17.9,17.94,17.9,17.94,2506.0,17.9,17.94,17.9,17.94,2506.0
2020-11-13 10:55:00,17.94,17.96,17.86,17.91,8574.0,17.94,17.96,17.86,17.91,8574.0
2020-11-13 11:00:00,17.89,17.89,17.81,17.88,11729.0,17.89,17.89,17.81,17.88,11729.0
2020-11-13 11:05:00,17.88,17.96,17.88,17.95,4548.0,17.88,17.96,17.88,17.95,4548.0
2020-11-13 11:10:00,17.94,17.94,17.91,17.92,3644.0,17.94,17.94,17.91,17.92,3644.0
2020-11-13 11:15:00,17.91,17.98,17.91,17.98,2071.0,17.91,17.98,17.91,17.98,2071.0
2020-11-13 11:20:00,17.99,18.02,17.98,17.98,4376.0,17.99,18.02,17.98,17.98,4376.0
2020-11-13 11:25:00,17.96,18.01,17.96,17.98,5374.0,17.96,18.01,17.96,17.98,5374.0
2020-11-13 11:30:00,17.97,18.05,17.97,18.05,3760.0,17.97,18.05,17.97,18.05,3760.0
2020-11-13 11:35:00,18.04,18.05,17.97,17.97,8551.0,18.04,18.05,17.97,17.97,8551.0
2020-11-13 11:40:00,17.96,18.03,17.96,18.03,11703.0,17.96,18.03,17.96,18.03,11703.0
2020-11-13 11:45:00,18.02,18.02,17.93,17.93,5120.0,18.02,18.02,17.93,17.93,5120.0
2020-11-13 11:50:00,17.93,17.96,17.91,17.93,3462.0,17.93,17.96,17.91,17.93,3462.0
2020-11-13 11:55:00,17.91,17.92,17.87,17.87,1200.0,17.91,17.92,17.87,17.87,1200.0
2020-11-13 12:00:00,17.89,17.98,17.88,17.97,10870.0,17.89,17.98,17.88,17.97,10870.0
2020-11-13 12:05:00,17.97,18.0,17.97,18.0,2146.0,17.97,18.0,17.97,18.0,2146.0
2020-11-13 12:10:00,17.98,18.01,17.97,17.97,1887.0,17.98,18.01,17.97,17.97,1887.0
2020-11-13 12:15:00,17.97,17.99,17.96,17.98,2951.0,17.97,17.99,17.96,17.98,2951.0
2020-11-13 12:20:00,17.97,17.97,17.94,17.94,4698.0,17.97,17.97,17.94,17.94,4698.0
2020-11-13 12:25:00,17.94,17.95,17.91,17.94,8236.0,17.94,17.95,17.91,17.94,8236.0
2020-11-13 12:30:00,17.94,18.05,17.93,18.04,9470.0,17.94,18.05,17.93,18.04,9470.0
2020-11-13 12:35:00,18.03,18.04,18.01,18.04,2806.0,18.03,18.04,18.01,18.04,2806.0
2020-11-13 12:40:00,18.04,18.05,18.0,18.02,4290.0,18.04,18.05,18.0,18.02,4290.0
2020-11-13 12:45:00,18.0,18.03,17.99,18.03,8222.0,18.0,18.03,17.99,18.03,8222.0
2020-11-13 12:50:00,18.04,18.06,18.0,18.02,14526.0,18.04,18.06,18.0,18.02,14526.0
2020-11-13 12:55:00,18.02,18.02,17.99,18.0,3181.0,18.02,18.02,17.99,18.0,3181.0
2020-11-13 13:00:00,18.0,18.02,17.98,17.98,4506.0,18.0,18.02,17.98,17.98,4506.0
2020-11-13 13:05:00,17.94,18.03,17.94,18.03,14927.0,17.94,18.03,17.94,18.03,14927.0
2020-11-13 13:10:00,18.02,18.02,17.95,17.95,6364.0,18.02,18.02,17.95,17.95,6364.0
2020-11-13 13:15:00,17.95,17.95,17.92,17.94,2100.0,17.95,17.95,17.92,17.94,2100.0
2020-11-13 13:20:00,17.94,17.97,17.93,17.96,5650.0,17.94,17.97,17.93,17.96,5650.0
2020-11-13 13:25:00,17.96,18.0,17.96,17.99,4121.0,17.96,18.0,17.96,17.99,4121.0
2020-11-13 13:30:00,18.01,18.02,17.96,17.96,3367.0,18.01,18.02,17.96,17.96,3367.0
2020-11-13 13:35:00,17.97,18.02,17.97,18.02,5455.0,17.97,18.02,17.97,18.02,5455.0
2020-11-13 13:40:00,18.03,18.04,18.02,18.03,3593.0,18.03,18.04,18.02,18.03,3593.0
2020-11-13 13:45:00,18.03,18.04,17.99,18.0,4481.0,18.03,18.04,17.99,18.0,4481.0
2020-11-13 13:50:00,18.0,18.03,17.99,18.01,5730.0,18.0,18.03,17.99,18.01,5730.0
2020-11-13 13:55:00,18.01,18.01,17.98,17.99,2700.0,18.01,18.01,17.98,17.99,2700.0
2020-11-13 14:00:00,18.01,18.04,17.98,17.98,8227.0,18.01,18.04,17.98,17.98,8227.0
2020-11-13 14:05:00,17.98,18.01,17.95,17.95,5196.0,17.98,18.01,17.95,17.95,5196.0
2020-11-13 14:10:00,17.95,17.98,17.94,17.96,6613.0,17.95,17.98,17.94,17.96,6613.0
2020-11-13 14:15:00,17.96,17.99,17.96,17.98,2338.0,17.96,17.99,17.96,17.98,2338.0
2020-11-13 14:20:00,17.99,18.02,17.98,18.0,4301.0,17.99,18.02,17.98,18.0,4301.0
2020-11-13 14:25:00,18.0,18.03,18.0,18.02,4936.0,18.0,18.03,18.0,18.02,4936.0
2020-11-13 14:30:00,18.0,18.03,18.0,18.02,3297.0,18.0,18.03,18.0,18.02,3297.0
2020-11-13 14:35:00,18.03,18.09,18.01,18.08,8246.0,18.03,18.09,18.01,18.08,8246.0
2020-11-13 14:40:00,18.09,18.11,18.06,18.06,7476.0,18.09,18.11,18.06,18.06,7476.0
2020-11-13 14:45:00,18.05,18.08,18.05,18.07,5496.0,18.05,18.08,18.05,18.07,5496.0
2020-11-13 14:50:00,18.07,18.1,18.06,18.1,6151.0,18.07,18.1,18.06,18.1,6151.0
2020-11-13 14:55:00,18.1,18.14,18.09,18.11,11607.0,18.1,18.14,18.09,18.11,11607.0
2020-11-13 15:00:00,18.1,18.13,18.08,18.09,5061.0,18.1,18.13,18.08,18.09,5061.0
2020-11-13 15:05:00,18.1,18.12,18.09,18.1,5260.0,18.1,18.12,18.09,18.1,5260.0
2020-11-13 15:10:00,18.11,18.12,18.09,18.11,3039.0,18.11,18.12,18.09,18.11,3039.0
2020-11-13 15:15:00,18.12,18.13,18.07,18.11,5443.0,18.12,18.13,18.07,18.11,5443.0
2020-11-13 15:20:00,18.11,18.11,18.08,18.09,3678.0,18.11,18.11,18.08,18.09,3678.0
2020-11-13 15:25:00,18.09,18.1,18.06,18.07,14387.0,18.09,18.1,18.06,18.07,14387.0
2020-11-13 15:30:00,18.07,18.07,17.97,18.01,43248.0,18.07,18.07,17.97,18.01,43248.0
2020-11-13 15:35:00,18.01,18.07,18.0,18.02,12204.0,18.01,18.07,18.0,18.02,12204.0
2020-11-13 15:40:00,18.02,18.07,18.01,18.06,20101.0,18.02,18.07,18.01,18.06,20101.0
2020-11-13 15:45:00,18.06,18.08,18.03,18.04,20251.0,18.06,18.08,18.03,18.04,20251.0
2020-11-13 15:50:00,18.04,18.06,18.0,18.02,39728.0,18.04,18.06,18.0,18.02,39728.0
2020-11-13 15:55:00,18.02,18.07,18.0,18.05,91195.0,18.02,18.07,18.0,18.05,91195.0
2020-11-16 09:30:00,18.78,18.78,18.5,18.68,33257.0,18.78,18.78,18.5,18.68,33257.0
2020-11-16 09:35:00,18.65,18.73,18.41,18.41,17766.0,18.65,18.73,18.41,18.41,17766.0
2020-11-16 09:40:00,18.41,18.43,18.31,18.32,19008.0,18.41,18.43,18.31,18.32,19008.0
2020-11-16 09:45:00,18.33,18.35,18.21,18.3,12307.0,18.33,18.35,18.21,18.3,12307.0
2020-11-16 09:50:00,18.32,18.35,18.09,18.1,45415.0,18.32,18.35,18.09,18.1,45415.0
2020-11-16 09:55:00,18.1,18.14,18.01,18.08,39491.0,18.1,18.14,18.01,18.08,39491.0
2020-11-16 10:00:00,18.11,18.23,18.02,18.23,31541.0,18.11,18.23,18.02,18.23,31541.0
2020-11-16 10:05:00,18.22,18.36,18.22,18.3,50503.0,18.22,18.36,18.22,18.3,50503.0
2020-11-16 10:10:00,18.3,18.39,18.25,18.3,12151.0,18.3,18.39,18.25,18.3,12151.0
2020-11-16 10:15:00,18.3,18.41,18.3,18.4,7084.0,18.3,18.41,18.3,18.4,7084.0
2020-11-16 10:20:00,18.39,18.5,18.38,18.45,8667.0,18.39,18.5,18.38,18.45,8667.0
2020-11-16 10:25:00,18.45,18.51,18.4,18.49,6823.0,18.45,18.51,18.4,18.49,6823.0
2020-11-16 10:30:00,18.52,18.59,18.43,18.55,18394.0,18.52,18.59,18.43,18.55,18394.0
2020-11-16 10:35:00,18.55,18.62,18.55,18.58,18009.0,18.55,18.62,18.55,18.58,18009.0
2020-11-16 10:40:00,18.6,18.61,18.53,18.53,12821.0,18.6,18.61,18.53,18.53,12821.0
2020-11-16 10:45:00,18.53,18.54,18.44,18.48,19094.0,18.53,18.54,18.44,18.48,19094.0
2020-11-16 10:50:00,18.47,18.49,18.36,18.37,7120.0,18.47,18.49,18.36,18.37,7120.0
2020-11-16 10:55:00,18.4,18.48,18.4,18.46,11919.0,18.4,18.48,18.4,18.46,11919.0
2020-11-16 11:00:00,18.46,18.5,18.46,18.47,13688.0,18.46,18.5,18.46,18.47,13688.0
2020-11-16 11:05:00,18.48,18.51,18.46,18.5,3765.0,18.48,18.51,18.46,18.5,3765.0
2020-11-16 11:10:00,18.5,18.54,18.48,18.51,11706.0,18.5,18.54,18.48,18.51,11706.0
2020-11-16 11:15:00,18.51,18.54,18.5,18.51,8313.0,18.51,18.54,18.5,18.51,8313.0
2020-11-16 11:20:00,18.51,18.52,18.47,18.49,3711.0,18.51,18.52,18.47,18.49,3711.0
2020-11-16 11:25:00,18.49,18.52,18.48,18.52,6967.0,18.49,18.52,18.48,18.52,6967.0
2020-11-16 11:30:00,18.53,18.54,18.51,18.52,13661.0,18.53,18.54,18.51,18.52,13661.0
2020-11-16 11:35:00,18.5,18.53,18.41,18.49,6963.0,18.5,18.53,18.41,18.49,6963.0
2020-11-16 11:40:00,18.51,18.55,18.49,18.52,9866.0,18.51,18.55,18.49,18.52,9866.0
2020-11-16 11:45:00,18.52,18.57,18.52,18.56,4529.0,18.52,18.57,18.52,18.56,4529.0
2020-11-16 11:50:00,18.53,18.57,18.5,18.52,4875.0,18.53,18.57,18.5,18.52,4875.0
2020-11-16 11:55:00,18.55,18.61,18.54,18.61,1962.0,18.55,18.61,18.54,18.61,1962.0
2020-11-16 12:00:00,18.58,18.67,18.55,18.67,6807.0,18.58,18.67,18.55,18.67,6807.0
2020-11-16 12:05:00,18.63,18.68,18.63,18.65,6937.0,18.63,18.68,18.63,18.65,6937.0
2020-11-16 12:10:00,18.66,18.68,18.57,18.61,12270.0,18.66,18.68,18.57,18.61,12270.0
2020-11-16 12:15:00,18.61,18.65,18.59,18.62,7005.0,18.61,18.65,18.59,18.62,7005.0
2020-11-16 12:20:00,18.62,18.63,18.57,18.57,13669.0,18.62,18.63,18.57,18.57,13669.0
2020-11-16 12:25:00,18.59,18.6,18.57,18.57,2294.0,18.59,18.6,18.57,18.57,2294.0
2020-11-16 12:30:00,18.57,18.65,18.56,18.62,8006.0,18.57,18.65,18.56,18.62,8006.0
2020-11-16 12:35:00,18.64,18.64,18.61,18.62,13944.0,18.64,18.64,18.61,18.62,13944.0
2020-11-16 12:40:00,18.63,18.63,18.58,18.58,5774.0,18.63,18.63,18.58,18.58,5774.0
2020-11-16 12:45:00,18.59,18.61,18.58,18.58,5200.0,18.59,18.61,18.58,18.58,5200.0
2020-11-16 12:50:00,18.58,18.61,18.57,18.6,4982.0,18.58,18.61,18.57,18.6,4982.0
2020-11-16 12:55:00,18.57,18.62,18.55,18.61,2982.0,18.57,18.62,18.55,18.61,2982.0
2020-11-16 13:00:00,18.62,18.62,18.56,18.57,4345.0,18.62,18.62,18.56,18.57,4345.0
2020-11-16 13:05:00,18.57,18.62,18.57,18.61,5645.0,18.57,18.62,18.57,18.61,5645.0
2020-11-16 13:10:00,18.63,18.63,18.6,18.62,5786.0,18.63,18.63,18.6,18.62,5786.0
2020-11-16 13:15:00,18.61,18.62,18.6,18.61,2641.0,18.61,18.62,18.6,18.61,2641.0
2020-11-16 13:20:00,18.61,18.63,18.55,18.59,39823.0,18.61,18.63,18.55,18.59,39823.0
2020-11-16 13:25:00,18.59,18.59,18.49,18.5,15761.0,18.59,18.59,18.49,18.5,15761.0
2020-11-16 13:30:00,18.49,18.55,18.46,18.55,8731.0,18.49,18.55,18.46,18.55,8731.0
2020-11-16 13:35:00,18.55,18.56,18.51,18.52,4941.0,18.55,18.56,18.51,18.52,4941.0
2020-11-16 13:40:00,18.51,18.52,18.44,18.51,14281.0,18.51,18.52,18.44,18.51,14281.0
2020-11-16 13:45:00,18.52,18.53,18.48,18.48,8805.0,18.52,18.53,18.48,18.48,8805.0
2020-11-16 13:50:00,18.49,18.5,18.44,18.5,8796.0,18.49,18.5,18.44,18.5,8796.0
2020-11-16 13:55:00,18.51,18.53,18.5,18.51,3658.0,18.51,18.53,18.5,18.51,3658.0
2020-11-16 14:00:00,18.51,18.51,18.48,18.5,5150.0,18.51,18.51,18.48,18.5,5150.0
2020-11-16 14:05:00,18.51,18.59,18.51,18.59,4665.0,18.51,18.59,18.51,18.59,4665.0
2020-11-16 14:10:00,18.58,18.6,18.55,18.58,5766.0,18.58,18.6,18.55,18.58,5766.0
2020-11-16 14:15:00,18.57,18.59,18.57,18.58,4038.0,18.57,18.59,18.57,18.58,4038.0
2020-11-16 14:20:00,18.57,18.6,18.57,18.6,4104.0,18.57,18.6,18.57,18.6,4104.0
2020-11-16 14:25:00,18.61,18.63,18.6,18.62,6020.0,18.61,18.63,18.6,18.62,6020.0
2020-11-16 14:30:00,18.62,18.64,18.59,18.64,17293.0,18.62,18.64,18.59,18.64,17293.0
2020-11-16 14:35:00,18.64,18.65,18.61,18.65,6019.0,18.64,18.65,18.61,18.65,6019.0
2020-11-16 14:40:00,18.64,18.69,18.64,18.69,4435.0,18.64,18.69,18.64,18.69,4435.0
2020-11-16 14:45:00,18.69,18.72,18.69,18.69,6561.0,18.69,18.72,18.69,18.69,6561.0
2020-11-16 14:50:00,18.69,18.74,18.69,18.74,8123.0,18.69,18.74,18.69,18.74,8123.0
2020-11-16 14:55:00,18.73,18.74,18.67,18.7,24312.0,18.73,18.74,18.67,18.7,24312.0
2020-11-16 15:00:00,18.7,18.73,18.68,18.7,9009.0,18.7,18.73,18.68,18.7,9009.0
2020-11-16 15:05:00,18.7,18.72,18.68,18.71,22572.0,18.7,18.72,18.68,18.71,22572.0
2020-11-16 15:10:00,18.71,18.75,18.71,18.73,16820.0,18.71,18.75,18.71,18.73,16820.0
2020-11-16 15:15:00,18.73,18.8,18.73,18.8,8619.0,18.73,18.8,18.73,18.8,8619.0
2020-11-16 15:20:00,18.79,18.83,18.78,18.83,25374.0,18.79,18.83,18.78,18.83,25374.0
2020-11-16 15:25:00,18.83,18.87,18.81,18.87,9172.0,18.83,18.87,18.81,18.87,9172.0
2020-11-16 15:30:00,18.88,18.94,18.86,18.89,25633.0,18.88,18.94,18.86,18.89,25633.0
2020-11-16 15:35:00,18.89,18.91,18.82,18.86,22615.0,18.89,18.91,18.82,18.86,22615.0
2020-11-16 15:40:00,18.87,18.9,18.86,18.89,27511.0,18.87,18.9,18.86,18.89,27511.0
2020-11-16 15:45:00,18.89,18.94,18.88,18.92,28334.0,18.89,18.94,18.88,18.92,28334.0
2020-11-16 15:50:00,18.92,18.95,18.9,18.93,56772.0,18.92,18.95,18.9,18.93,56772.0
2020-11-16 15:55:00,18.93,19.02,18.91,19.01,105774.0,18.93,19.02,18.91,19.01,105774.0
2020-11-17 09:30:00,18.57,18.75,18.34,18.53,28909.0,18.57,18.75,18.34,18.53,28909.0
2020-11-17 09:35:00,18.51,18.63,18.51,18.56,5532.0,18.51,18.63,18.51,18.56,5532.0
2020-11-17 09:40:00,18.55,18.59,18.47,18.47,7476.0,18.55,18.59,18.47,18.47,7476.0
2020-11-17 09:45:00,18.5,18.78,18.5,18.72,9254.0,18.5,18.78,18.5,18.72,9254.0
2020-11-17 09:50:00,18.72,18.72,18.59,18.62,10852.0,18.72,18.72,18.59,18.62,10852.0
2020-11-17 09:55:00,18.63,18.65,18.54,18.61,13676.0,18.63,18.65,18.54,18.61,13676.0
2020-11-17 10:00:00,18.6,18.76,18.6,18.71,18489.0,18.6,18.76,18.6,18.71,18489.0
2020-11-17 10:05:00,18.71,18.81,18.71,18.75,9547.0,18.71,18.81,18.71,18.75,9547.0
2020-11-17 10:10:00,18.77,18.8,18.72,18.8,20270.0,18.77,18.8,18.72,18.8,20270.0
2020-11-17 10:15:00,18.79,18.83,18.75,18.82,17901.0,18.79,18.83,18.75,18.82,17901.0
2020-11-17 10:20:00,18.82,18.9,18.79,18.84,12083.0,18.82,18.9,18.79,18.84,12083.0
2020-11-17 10:25:00,18.81,18.87,18.75,18.79,7871.0,18.81,18.87,18.75,18.79,7871.0
2020-11-17 10:30:00,18.79,18.84,18.76,18.82,8137.0,18.79,18.84,18.76,18.82,8137.0
2020-11-17 10:35:00,18.8,18.81,18.73,18.77,6084.0,18.8,18.81,18.73,18.77,6084.0
2020-11-17 10:40:00,18.78,18.78,18.71,18.73,5661.0,18.78,18.78,18.71,18.73,5661.0
2020-11-17 10:45:00,18.73,18.73,18.69,18.7,3962.0,18.73,18.73,18.69,18.7,3962.0
2020-11-17 10:50:00,18.68,18.78,18.68,18.75,8786.0,18.68,18.78,18.68,18.75,8786.0
2020-11-17 10:55:00,18.76,18.8,18.72,18.72,7284.0,18.76,18.8,18.72,18.72,7284.0
2020-11-17 11:00:00,18.72,18.72,18.66,18.68,12082.0,18.72,18.72,18.66,18.68,12082.0
2020-11-17 11:05:00,18.68,18.72,18.68,18.71,6521.0,18.68,18.72,18.68,18.71,6521.0
2020-11-17 11:10:00,18.72,18.75,18.67,18.75,13192.0,18.72,18.75,18.67,18.75,13192.0
2020-11-17 11:15:00,18.77,18.84,18.77,18.8,5181.0,18.77,18.84,18.77,18.8,5181.0
2020-11-17 11:20:00,18.8,18.9,18.8,18.9,5971.0,18.8,18.9,18.8,18.9,5971.0
2020-11-17 11:25:00,18.89,18.92,18.88,18.9,7692.0,18.89,18.92,18.88,18.9,7692.0
2020-11-17 11:30:00,18.9,18.92,18.88,18.88,10451.0,18.9,18.92,18.88,18.88,10451.0
2020-11-17 11:35:00,18.88,18.89,18.84,18.86,14432.0,18.88,18.89,18.84,18.86,14432.0
2020-11-17 11:40:00,18.85,18.87,18.82,18.87,7932.0,18.85,18.87,18.82,18.87,7932.0
2020-11-17 11:45:00,18.86,18.91,18.86,18.9,3100.0,18.86,18.91,18.86,18.9,3100.0
2020-11-17 11:50:00,18.89,18.94,18.89,18.9,6841.0,18.89,18.94,18.89,18.9,6841.0
2020-11-17 11:55:00,18.9,18.93,18.88,18.88,2710.0,18.9,18.93,18.88,18.88,2710.0
2020-11-17 12:00:00,18.89,18.89,18.84,18.85,7436.0,18.89,18.89,18.84,18.85,7436.0
2020-11-17 12:05:00,18.86,18.92,18.86,18.91,6078.0,18.86,18.92,18.86,18.91,6078.0
2020-11-17 12:10:00,18.9,18.94,18.88,18.94,6056.0,18.9,18.94,18.88,18.94,6056.0
2020-11-17 12:15:00,18.94,18.98,18.93,18.95,13244.0,18.94,18.98,18.93,18.95,13244.0
2020-11-17 12:20:00,18.95,18.98,18.94,18.98,6809.0,18.95,18.98,18.94,18.98,6809.0
2020-11-17 12:25:00,18.99,19.02,18.94,18.98,16221.0,18.99,19.02,18.94,18.98,16221.0
2020-11-17 12:30:00,18.98,19.03,18.97,19.03,10276.0,18.98,19.03,18.97,19.03,10276.0
2020-11-17 12:35:00,19.03,19.1,19.02,19.07,29913.0,19.03,19.1,19.02,19.07,29913.0
2020-11-17 12:40:00,19.07,19.1,19.05,19.07,5943.0,19.07,19.1,19.05,19.07,5943.0
2020-11-17 12:45:00,19.05,19.1,19.05,19.08,6254.0,19.05,19.1,19.05,19.08,6254.0
2020-11-17 12:50:00,19.09,19.1,19.06,19.09,17440.0,19.09,19.1,19.06,19.09,17440.0
2020-11-17 12:55:00,19.1,19.14,19.03,19.08,46368.0,19.1,19.14,19.03,19.08,46368.0
2020-11-17 13:00:00,19.08,19.09,19.05,19.07,6028.0,19.08,19.09,19.05,19.07,6028.0
2020-11-17 13:05:00,19.08,19.12,19.08,19.11,2600.0,19.08,19.12,19.08,19.11,2600.0
2020-11-17 13:10:00,19.12,19.12,19.11,19.11,3912.0,19.12,19.12,19.11,19.11,3912.0
2020-11-17 13:15:00,19.12,19.15,19.11,19.15,7724.0,19.12,19.15,19.11,19.15,7724.0
2020-11-17 13:20:00,19.15,19.19,19.06,19.06,21642.0,19.15,19.19,19.06,19.06,21642.0
2020-11-17 13:25:00,19.06,19.1,19.06,19.09,3651.0,19.06,19.1,19.06,19.09,3651.0
2020-11-17 13:30:00,19.08,19.1,19.07,19.09,6418.0,19.08,19.1,19.07,19.09,6418.0
2020-11-17 13:35:00,19.1,19.14,19.09,19.13,7109.0,19.1,19.14,19.09,19.13,7109.0
2020-11-17 13:40:00,19.13,19.14,19.12,19.12,7793.0,19.13,19.14,19.12,19.12,7793.0
2020-11-17 13:45:00,19.12,19.16,19.12,19.14,10201.0,19.12,19.16,19.12,19.14,10201.0
2020-11-17 13:50:00,19.14,19.14,19.12,19.13,8079.0,19.14,19.14,19.12,19.13,8079.0
2020-11-17 13:55:00,19.13,19.14,19.06,19.11,41427.0,19.13,19.14,19.06,19.11,41427.0
2020-11-17 14:00:00,19.11,19.15,19.1,19.14,4616.0,19.11,19.15,19.1,19.14,4616.0
2020-11-17 14:05:00,19.15,19.3,19.15,19.24,38346.0,19.15,19.3,19.15,19.24,38346.0
2020-11-17 14:10:00,19.24,19.31,19.23,19.3,7919.0,19.24,19.31,19.23,19.3,7919.0
2020-11-17 14:15:00,19.3,19.33,19.28,19.29,21859.0,19.3,19.33,19.28,19.29,21859.0
2020-11-17 14:20:00,19.29,19.3,19.2,19.22,5320.0,19.29,19.3,19.2,19.22,5320.0
2020-11-17 14:25:00,19.22,19.26,19.2,19.26,11620.0,19.22,19.26,19.2,19.26,11620.0
2020-11-17 14:30:00,19.26,19.3,19.25,19.28,12578.0,19.26,19.3,19.25,19.28,12578.0
2020-11-17 14:35:00,19.28,19.34,19.28,19.32,17239.0,19.28,19.34,19.28,19.32,17239.0
2020-11-17 14:40:00,19.32,19.35,19.31,19.34,6999.0,19.32,19.35,19.31,19.34,6999.0
2020-11-17 14:45:00,19.34,19.37,19.33,19.34,15001.0,19.34,19.37,19.33,19.34,15001.0
2020-11-17 14:50:00,19.35,19.37,19.33,19.37,9745.0,19.35,19.37,19.33,19.37,9745.0
2020-11-17 14:55:00,19.37,19.41,19.36,19.39,18970.0,19.37,19.41,19.36,19.39,18970.0
2020-11-17 15:00:00,19.38,19.39,19.26,19.28,47678.0,19.38,19.39,19.26,19.28,47678.0
2020-11-17 15:05:00,19.29,19.33,19.29,19.3,11487.0,19.29,19.33,19.29,19.3,11487.0
2020-11-17 15:10:00,19.3,19.3,19.21,19.21,25560.0,19.3,19.3,19.21,19.21,25560.0
2020-11-17 15:15:00,19.22,19.24,19.19,19.22,16401.0,19.22,19.24,19.19,19.22,16401.0
2020-11-17 15:20:00,19.22,19.24,19.19,19.2,11120.0,19.22,19.24,19.19,19.2,11120.0
2020-11-17 15:25:00,19.2,19.22,19.2,19.21,7993.0,19.2,19.22,19.2,19.21,7993.0
2020-11-17 15:30:00,19.21,19.24,19.2,19.21,26623.0,19.21,19.24,19.2,19.21,26623.0
2020-11-17 15:35:00,19.21,19.28,19.21,19.26,20199.0,19.21,19.28,19.21,19.26,20199.0
2020-11-17 15:40:00,19.27,19.29,19.25,19.29,95014.0,19.27,19.29,19.25,19.29,95014.0
2020-11-17 15:45:00,19.29,19.31,19.27,19.28,23300.0,19.29,19.31,19.27,19.28,23300.0
2020-11-17 15:50:00,19.27,19.28,19.23,19.27,43934.0,19.27,19.28,19.23,19.27,43934.0
2020-11-17 15:55:00,19.27,19.32,19.24,19.32,137127.0,19.27,19.32,19.24,19.32,137127.0
2020-11-18 09:30:00,19.64,20.21,19.51,20.08,84206.0,19.64,20.21,19.51,20.08,84206.0
2020-11-18 09:35:00,20.08,20.19,20.01,20.09,87529.0,20.08,20.19,20.01,20.09,87529.0
2020-11-18 09:40:00,20.09,20.11,19.93,19.97,35192.0,20.09,20.11,19.93,19.97,35192.0
2020-11-18 09:45:00,19.99,20.16,19.96,20.15,29101.0,19.99,20.16,19.96,20.15,29101.0
2020-11-18 09:50:00,20.15,20.15,20.04,20.07,17218.0,20.15,20.15,20.04,20.07,17218.0
2020-11-18 09:55:00,20.06,20.15,20.03,20.13,20290.0,20.06,20.15,20.03,20.13,20290.0
2020-11-18 10:00:00,20.14,20.31,20.13,20.27,39218.0,20.14,20.31,20.13,20.27,39218.0
2020-11-18 10:05:00,20.27,20.29,20.21,20.26,29681.0,20.27,20.29,20.21,20.26,29681.0
2020-11-18 10:10:00,20.26,20.29,20.15,20.15,31711.0,20.26,20.29,20.15,20.15,31711.0
2020-11-18 10:15:00,20.15,20.27,20.1,20.24,44074.0,20.15,20.27,20.1,20.24,44074.0
2020-11-18 10:20:00,20.27,20.27,20.2,20.23,16945.0,20.27,20.27,20.2,20.23,16945.0
2020-11-18 10:25:00,20.22,20.24,20.15,20.19,18915.0,20.22,20.24,20.15,20.19,18915.0
2020-11-18 10:30:00,20.19,20.32,20.19,20.27,17575.0,20.19,20.32,20.19,20.27,17575.0
2020-11-18 10:35:00,20.28,20.28,20.11,20.14,27056.0,20.28,20.28,20.11,20.14,27056.0
2020-11-18 10:40:00,20.13,20.14,20.01,20.07,22665.0,20.13,20.14,20.01,20.07,22665.0
2020-11-18 10:45:00,20.08,20.13,20.06,20.11,39808.0,20.08,20.13,20.06,20.11,39808.0
2020-11-18 10:50:00,20.11,20.16,20.1,20.14,18121.0,20.11,20.16,20.1,20.14,18121.0
2020-11-18 10:55:00,20.12,20.23,20.12,20.21,27373.0,20.12,20.23,20.12,20.21,27373.0
2020-11-18 11:00:00,20.22,20.4,20.22,20.35,36293.0,20.22,20.4,20.22,20.35,36293.0
2020-11-18 11:05:00,20.34,20.45,20.34,20.43,23459.0,20.34,20.45,20.34,20.43,23459.0
2020-11-18 11:10:00,20.43,20.43,20.34,20.38,31821.0,20.43,20.43,20.34,20.38,31821.0
2020-11-18 11:15:00,20.34,20.34,20.24,20.24,11020.0,20.34,20.34,20.24,20.24,11020.0
2020-11-18 11:20:00,20.25,20.28,20.23,20.24,14426.0,20.25,20.28,20.23,20.24,14426.0
2020-11-18 11:25:00,20.22,20.28,20.21,20.23,15544.0,20.22,20.28,20.21,20.23,15544.0
2020-11-18 11:30:00,20.23,20.32,20.18,20.31,27729.0,20.23,20.32,20.18,20.31,27729.0
2020-11-18 11:35:00,20.32,20.36,20.28,20.33,15163.0,20.32,20.36,20.28,20.33,15163.0
2020-11-18 11:40:00,20.34,20.42,20.3,20.39,28906.0,20.34,20.42,20.3,20.39,28906.0
2020-11-18 11:45:00,20.4,20.48,20.36,20.36,13555.0,20.4,20.48,20.36,20.36,13555.0
2020-11-18 11:50:00,20.36,20.45,20.28,20.42,15873.0,20.36,20.45,20.28,20.42,15873.0
2020-11-18 11:55:00,20.41,20.47,20.35,20.47,12173.0,20.41,20.47,20.35,20.47,12173.0
2020-11-18 12:00:00,20.47,20.61,20.47,20.58,33687.0,20.47,20.61,20.47,20.58,33687.0
2020-11-18 12:05:00,20.6,20.65,20.58,20.63,23533.0,20.6,20.65,20.58,20.63,23533.0
2020-11-18 12:10:00,20.62,20.65,20.57,20.61,17253.0,20.62,20.65,20.57,20.61,17253.0
2020-11-18 12:15:00,20.6,20.6,20.49,20.49,17962.0,20.6,20.6,20.49,20.49,17962.0
2020-11-18 12:20:00,20.48,20.57,20.48,20.54,15698.0,20.48,20.57,20.48,20.54,15698.0
2020-11-18 12:25:00,20.55,20.55,20.46,20.46,9812.0,20.55,20.55,20.46,20.46,9812.0
2020-11-18 12:30:00,20.47,20.51,20.45,20.48,8659.0,20.47,20.51,20.45,20.48,8659.0
2020-11-18 12:35:00,20.48,20.51,20.43,20.44,13166.0,20.48,20.51,20.43,20.44,13166.0
2020-11-18 12:40:00,20.43,20.49,20.41,20.47,8582.0,20.43,20.49,20.41,20.47,8582.0
2020-11-18 12:45:00,20.47,20.49,20.42,20.43,4893.0,20.47,20.49,20.42,20.43,4893.0
2020-11-18 12:50:00,20.43,20.43,20.31,20.31,19935.0,20.43,20.43,20.31,20.31,19935.0
2020-11-18 12:55:00,20.32,20.35,20.31,20.32,4780.0,20.32,20.35,20.31,20.32,4780.0
2020-11-18 13:00:00,20.33,20.38,20.28,20.37,8328.0,20.33,20.38,20.28,20.37,8328.0
2020-11-18 13:05:00,20.37,20.38,20.29,20.29,39209.0,20.37,20.38,20.29,20.29,39209.0
2020-11-18 13:10:00,20.28,20.28,20.24,20.26,7740.0,20.28,20.28,20.24,20.26,7740.0
2020-11-18 13:15:00,20.26,20.3,20.24,20.29,15628.0,20.26,20.3,20.24,20.29,15628.0
2020-11-18 13:20:00,20.29,20.3,20.24,20.27,11440.0,20.29,20.3,20.24,20.27,11440.0
2020-11-18 13:25:00,20.26,20.28,20.22,20.22,8063.0,20.26,20.28,20.22,20.22,8063.0
2020-11-18 13:30:00,20.23,20.23,20.15,20.16,18440.0,20.23,20.23,20.15,20.16,18440.0
2020-11-18 13:35:00,20.16,20.24,20.16,20.23,11000.0,20.16,20.24,20.16,20.23,11000.0
2020-11-18 13:40:00,20.23,20.23,20.17,20.19,41368.0,20.23,20.23,20.17,20.19,41368.0
2020-11-18 13:45:00,20.2,20.2,20.18,20.2,33438.0,20.2,20.2,20.18,20.2,33438.0
2020-11-18 13:50:00,20.2,20.2,20.06,20.08,24194.0,20.2,20.2,20.06,20.08,24194.0
2020-11-18 13:55:00,20.08,20.14,20.08,20.11,9621.0,20.08,20.14,20.08,20.11,9621.0
2020-11-18 14:00:00,20.11,20.19,20.11,20.17,14224.0,20.11,20.19,20.11,20.17,14224.0
2020-11-18 14:05:00,20.16,20.16,19.88,19.91,43191.0,20.16,20.16,19.88,19.91,43191.0
2020-11-18 14:10:00,19.89,20.0,19.82,19.98,30837.0,19.89,20.0,19.82,19.98,30837.0
2020-11-18 14:15:00,19.98,19.99,19.9,19.93,13680.0,19.98,19.99,19.9,19.93,13680.0
2020-11-18 14:20:00,19.93,20.02,19.93,19.93,10402.0,19.93,20.02,19.93,19.93,10402.0
2020-11-18 14:25:00,19.93,19.95,19.87,19.93,13568.0,19.93,19.95,19.87,19.93,13568.0
2020-11-18 14:30:00,19.93,19.98,19.9,19.98,11170.0,19.93,19.98,19.9,19.98,11170.0
2020-11-18 14:35:00,19.97,20.0,19.96,20.0,10498.0,19.97,20.0,19.96,20.0,10498.0
2020-11-18 14:40:00,20.0,20.03,19.98,20.02,15181.0,20.0,20.03,19.98,20.02,15181.0
2020-11-18 14:45:00,20.03,20.03,19.97,20.0,11159.0,20.03,20.03,19.97,20.0,11159.0
2020-11-18 14:50:00,20.0,20.05,20.0,20.03,9492.0,20.0,20.05,20.0,20.03,9492.0
2020-11-18 14:55:00,20.03,20.05,20.0,20.01,9590.0,20.03,20.05,20.0,20.01,9590.0
2020-11-18 15:00:00,20.01,20.01,19.9,19.91,17715.0,20.01,20.01,19.9,19.91,17715.0
2020-11-18 15:05:00,19.91,20.01,19.9,19.98,15028.0,19.91,20.01,19.9,19.98,15028.0
2020-11-18 15:10:00,19.98,20.07,19.98,20.06,10423.0,19.98,20.07,19.98,20.06,10423.0
2020-11-18 15:15:00,20.07,20.07,19.99,19.99,16026.0,20.07,20.07,19.99,19.99,16026.0
2020-11-18 15:20:00,19.99,20.03,19.97,20.02,31731.0,19.99,20.03,19.97,20.02,31731.0
2020-11-18 15:25:00,20.02,20.05,19.99,20.02,27953.0,20.02,20.05,19.99,20.02,27953.0
2020-11-18 15:30:00,20.02,20.02,19.95,20.01,22833.0,20.02,20.02,19.95,20.01,22833.0
2020-11-18 15:35:00,20.01,20.01,19.91,19.94,21767.0,20.01,20.01,19.91,19.94,21767.0
2020-11-18 15:40:00,19.94,19.94,19.91,19.93,14679.0,19.94,19.94,19.91,19.93,14679.0
2020-11-18 15:45:00,19.92,19.98,19.92,19.94,37647.0,19.92,19.98,19.92,19.94,37647.0
2020-11-18 15:50:00,19.95,19.96,19.89,19.89,38303.0,19.95,19.96,19.89,19.89,38303.0
2020-11-18 15:55:00,19.91,19.95,19.88,19.93,117181.0,19.91,19.95,19.88,19.93,117181.0
2020-11-19 09:30:00,19.94,20.18,19.94,20.07,34726.0,19.94,20.18,19.94,20.07,34726.0
2020-11-19 09:35:00,20.07,20.07,19.94,19.94,15368.0,20.07,20.07,19.94,19.94,15368.0
2020-11-19 09:40:00,19.94,20.05,19.9,19.9,8176.0,19.94,20.05,19.9,19.9,8176.0
2020-11-19 09:45:00,19.93,20.04,19.93,20.02,17063.0,19.93,20.04,19.93,20.02,17063.0
2020-11-19 09:50:00,20.02,20.04,19.98,20.0,135599.0,20.02,20.04,19.98,20.0,135599.0
2020-11-19 09:55:00,20.0,20.16,19.8,19.82,107428.0,20.0,20.16,19.8,19.82,107428.0
2020-11-19 10:00:00,19.83,19.94,19.83,19.85,25619.0,19.83,19.94,19.83,19.85,25619.0
2020-11-19 10:05:00,19.85,20.05,19.85,20.05,6979.0,19.85,20.05,19.85,20.05,6979.0
2020-11-19 10:10:00,20.07,20.07,19.89,19.9,15605.0,20.07,20.07,19.89,19.9,15605.0
2020-11-19 10:15:00,19.91,19.97,19.81,19.92,7989.0,19.91,19.97,19.81,19.92,7989.0
2020-11-19 10:20:00,19.92,20.04,19.9,19.98,9649.0,19.92,20.04,19.9,19.98,9649.0
2020-11-19 10:25:00,19.97,19.99,19.93,19.97,6461.0,19.97,19.99,19.93,19.97,6461.0
2020-11-19 10:30:00,20.0,20.05,19.96,20.03,6880.0,20.0,20.05,19.96,20.03,6880.0
2020-11-19 10:35:00,20.05,20.11,20.04,20.1,12412.0,20.05,20.11,20.04,20.1,12412.0
2020-11-19 10:40:00,20.11,20.27,20.1,20.26,6489.0,20.11,20.27,20.1,20.26,6489.0
2020-11-19 10:45:00,20.25,20.34,20.23,20.34,11427.0,20.25,20.34,20.23,20.34,11427.0
2020-11-19 10:50:00,20.3,20.4,20.27,20.28,23234.0,20.3,20.4,20.27,20.28,23234.0
2020-11-19 10:55:00,20.27,20.32,20.25,20.26,8920.0,20.27,20.32,20.25,20.26,8920.0
2020-11-19 11:00:00,20.25,20.26,20.16,20.16,4808.0,20.25,20.26,20.16,20.16,4808.0
2020-11-19 11:05:00,20.16,20.17,20.04,20.11,12585.0,20.16,20.17,20.04,20.11,12585.0
2020-11-19 11:10:00,20.1,20.16,20.09,20.14,7648.0,20.1,20.16,20.09,20.14,7648.0
2020-11-19 11:15:00,20.15,20.15,20.08,20.12,10414.0,20.15,20.15,20.08,20.12,10414.0
2020-11-19 11:20:00,20.1,20.2,20.09,20.19,4573.0,20.1,20.2,20.09,20.19,4573.0
2020-11-19 11:25:00,20.2,20.2,20.09,20.1,9285.0,20.2,20.2,20.09,20.1,9285.0
2020-11-19 11:30:00,20.1,20.16,20.08,20.11,10686.0,20.1,20.16,20.08,20.11,10686.0
2020-11-19 11:35:00,20.12,20.15,20.07,20.11,3536.0,20.12,20.15,20.07,20.11,3536.0
2020-11-19 11:40:00,20.09,20.16,20.09,20.14,5301.0,20.09,20.16,20.09,20.14,5301.0
2020-11-19 11:45:00,20.12,20.13,20.06,20.11,6624.0,20.12,20.13,20.06,20.11,6624.0
2020-11-19 11:50:00,20.09,20.15,20.08,20.15,4125.0,20.09,20.15,20.08,20.15,4125.0
2020-11-19 11:55:00,20.13,20.19,20.11,20.19,6055.0,20.13,20.19,20.11,20.19,6055.0
2020-11-19 12:00:00,20.18,20.2,20.15,20.17,3454.0,20.18,20.2,20.15,20.17,3454.0
2020-11-19 12:05:00,20.18,20.19,20.12,20.19,5675.0,20.18,20.19,20.12,20.19,5675.0
2020-11-19 12:10:00,20.19,20.2,20.13,20.13,4763.0,20.19,20.2,20.13,20.13,4763.0
2020-11-19 12:15:00,20.13,20.13,20.03,20.05,5313.0,20.13,20.13,20.03,20.05,5313.0
2020-11-19 12:20:00,20.03,20.05,19.93,19.98,10262.0,20.03,20.05,19.93,19.98,10262.0
2020-11-19 12:25:00,19.97,20.0,19.97,20.0,6370.0,19.97,20.0,19.97,20.0,6370.0
2020-11-19 12:30:00,20.0,20.0,19.96,19.97,3832.0,20.0,20.0,19.96,19.97,3832.0
2020-11-19 12:35:00,19.96,20.03,19.95,20.03,7575.0,19.96,20.03,19.95,20.03,7575.0
2020-11-19 12:40:00,20.04,20.04,19.94,19.96,8626.0,20.04,20.04,19.94,19.96,8626.0
2020-11-19 12:45:00,19.95,19.98,19.93,19.98,2824.0,19.95,19.98,19.93,19.98,2824.0
2020-11-19 12:50:00,19.98,20.01,19.96,19.99,5451.0,19.98,20.01,19.96,19.99,5451.0
2020-11-19 12:55:00,19.99,20.05,19.99,20.03,2826.0,19.99,20.05,19.99,20.03,2826.0
2020-11-19 13:00:00,20.05,20.07,20.03,20.06,5290.0,20.05,20.07,20.03,20.06,5290.0
2020-11-19 13:05:00,20.06,20.06,20.02,20.06,3813.0,20.06,20.06,20.02,20.06,3813.0
2020-11-19 13:10:00,20.06,20.13,20.06,20.13,2991.0,20.06,20.13,20.06,20.13,2991.0
2020-11-19 13:15:00,20.12,20.13,20.09,20.11,5651.0,20.12,20.13,20.09,20.11,5651.0
2020-11-19 13:20:00,20.09,20.12,20.07,20.12,10530.0,20.09,20.12,20.07,20.12,10530.0
2020-11-19 13:25:00,20.12,20.15,20.12,20.15,2200.0,20.12,20.15,20.12,20.15,2200.0
2020-11-19 13:30:00,20.14,20.21,20.14,20.18,9221.0,20.14,20.21,20.14,20.18,9221.0
2020-11-19 13:35:00,20.16,20.16,20.1,20.11,8082.0,20.16,20.16,20.1,20.11,8082.0
2020-11-19 13:40:00,20.11,20.15,20.11,20.15,3600.0,20.11,20.15,20.11,20.15,3600.0
2020-11-19 13:45:00,20.15,20.24,20.12,20.23,16866.0,20.15,20.24,20.12,20.23,16866.0
2020-11-19 13:50:00,20.22,20.22,20.17,20.19,6465.0,20.22,20.22,20.17,20.19,6465.0
2020-11-19 13:55:00,20.19,20.2,20.14,20.18,20212.0,20.19,20.2,20.14,20.18,20212.0
2020-11-19 14:00:00,20.18,20.2,20.16,20.17,9706.0,20.18,20.2,20.16,20.17,9706.0
2020-11-19 14:05:00,20.18,20.24,20.18,20.23,10468.0,20.18,20.24,20.18,20.23,10468.0
2020-11-19 14:10:00,20.23,20.24,20.17,20.19,8987.0,20.23,20.24,20.17,20.19,8987.0
2020-11-19 14:15:00,20.19,20.2,20.16,20.18,6395.0,20.19,20.2,20.16,20.18,6395.0
2020-11-19 14:20:00,20.19,20.25,20.19,20.23,11026.0,20.19,20.25,20.19,20.23,11026.0
2020-11-19 14:25:00,20.24,20.25,20.19,20.2,14518.0,20.24,20.25,20.19,20.2,14518.0
2020-11-19 14:30:00,20.2,20.26,20.2,20.25,10402.0,20.2,20.26,20.2,20.25,10402.0
2020-11-19 14:35:00,20.25,20.31,20.25,20.3,5646.0,20.25,20.31,20.25,20.3,5646.0
2020-11-19 14:40:00,20.31,20.36,20.29,20.31,16559.0,20.31,20.36,20.29,20.31,16559.0
2020-11-19 14:45:00,20.3,20.33,20.3,20.32,4075.0,20.3,20.33,20.3,20.32,4075.0
2020-11-19 14:50:00,20.31,20.31,20.26,20.26,11657.0,20.31,20.31,20.26,20.26,11657.0
2020-11-19 14:55:00,20.24,20.27,20.24,20.27,6872.0,20.24,20.27,20.24,20.27,6872.0
2020-11-19 15:00:00,20.28,20.3,20.25,20.27,5049.0,20.28,20.3,20.25,20.27,5049.0
2020-11-19 15:05:00,20.26,20.31,20.24,20.3,19880.0,20.26,20.31,20.24,20.3,19880.0
2020-11-19 15:10:00,20.3,20.37,20.3,20.36,17771.0,20.3,20.37,20.3,20.36,17771.0
2020-11-19 15:15:00,20.38,20.38,20.32,20.34,17217.0,20.38,20.38,20.32,20.34,17217.0
2020-11-19 15:20:00,20.35,20.38,20.32,20.38,27743.0,20.35,20.38,20.32,20.38,27743.0
2020-11-19 15:25:00,20.39,20.39,20.3,20.3,25596.0,20.39,20.39,20.3,20.3,25596.0
2020-11-19 15:30:00,20.31,20.34,20.27,20.34,19973.0,20.31,20.34,20.27,20.34,19973.0
2020-11-19 15:35:00,20.33,20.37,20.33,20.33,31519.0,20.33,20.37,20.33,20.33,31519.0
2020-11-19 15:40:00,20.33,20.42,20.33,20.39,33207.0,20.33,20.42,20.33,20.39,33207.0
2020-11-19 15:45:00,20.39,20.47,20.39,20.45,43406.0,20.39,20.47,20.39,20.45,43406.0
2020-11-19 15:50:00,20.44,20.49,20.43,20.46,44468.0,20.44,20.49,20.43,20.46,44468.0
2020-11-19 15:55:00,20.46,20.5,20.42,20.47,112458.0,20.46,20.5,20.42,20.47,112458.0
2020-11-20 09:30:00,20.25,20.67,20.25,20.4,107541.0,20.25,20.67,20.25,20.4,107541.0
2020-11-20 09:35:00,20.46,20.46,20.16,20.27,21248.0,20.46,20.46,20.16,20.27,21248.0
2020-11-20 09:40:00,20.27,20.37,20.18,20.37,14889.0,20.27,20.37,20.18,20.37,14889.0
2020-11-20 09:45:00,20.38,20.52,20.38,20.48,11875.0,20.38,20.52,20.38,20.48,11875.0
2020-11-20 09:50:00,20.48,20.53,20.38,20.38,9530.0,20.48,20.53,20.38,20.38,9530.0
2020-11-20 09:55:00,20.41,20.51,20.29,20.51,19111.0,20.41,20.51,20.29,20.51,19111.0
2020-11-20 10:00:00,20.54,20.74,20.54,20.66,14588.0,20.54,20.74,20.54,20.66,14588.0
2020-11-20 10:05:00,20.66,20.76,20.54,20.75,22667.0,20.66,20.76,20.54,20.75,22667.0
2020-11-20 10:10:00,20.73,20.73,20.54,20.62,12368.0,20.73,20.73,20.54,20.62,12368.0
2020-11-20 10:15:00,20.59,20.65,20.54,20.64,19402.0,20.59,20.65,20.54,20.64,19402.0
2020-11-20 10:20:00,20.62,20.72,20.6,20.68,18442.0,20.62,20.72,20.6,20.68,18442.0
2020-11-20 10:25:00,20.71,20.71,20.61,20.64,15404.0,20.71,20.71,20.61,20.64,15404.0
2020-11-20 10:30:00,20.64,20.65,20.49,20.49,19726.0,20.64,20.65,20.49,20.49,19726.0
2020-11-20 10:35:00,20.51,20.58,20.49,20.51,18168.0,20.51,20.58,20.49,20.51,18168.0
2020-11-20 10:40:00,20.51,20.56,20.37,20.41,17715.0,20.51,20.56,20.37,20.41,17715.0
2020-11-20 10:45:00,20.4,20.44,20.28,20.42,19049.0,20.4,20.44,20.28,20.42,19049.0
2020-11-20 10:50:00,20.42,20.54,20.41,20.51,9491.0,20.42,20.54,20.41,20.51,9491.0
2020-11-20 10:55:00,20.5,20.58,20.47,20.54,8442.0,20.5,20.58,20.47,20.54,8442.0
2020-11-20 11:00:00,20.53,20.57,20.46,20.47,16684.0,20.53,20.57,20.46,20.47,16684.0
2020-11-20 11:05:00,20.45,20.53,20.39,20.47,9503.0,20.45,20.53,20.39,20.47,9503.0
2020-11-20 11:10:00,20.42,20.46,20.34,20.42,19870.0,20.42,20.46,20.34,20.42,19870.0
2020-11-20 11:15:00,20.42,20.46,20.35,20.4,18008.0,20.42,20.46,20.35,20.4,18008.0
2020-11-20 11:20:00,20.37,20.4,20.34,20.39,10774.0,20.37,20.4,20.34,20.39,10774.0
2020-11-20 11:25:00,20.38,20.44,20.37,20.43,9191.0,20.38,20.44,20.37,20.43,9191.0
2020-11-20 11:30:00,20.42,20.45,20.33,20.43,14207.0,20.42,20.45,20.33,20.43,14207.0
2020-11-20 11:35:00,20.44,20.47,20.4,20.47,12556.0,20.44,20.47,20.4,20.47,12556.0
2020-11-20 11:40:00,20.43,20.43,20.16,20.34,5890.0,20.43,20.43,20.16,20.34,5890.0
2020-11-20 11:45:00,20.33,20.46,20.33,20.34,14130.0,20.33,20.46,20.33,20.34,14130.0
2020-11-20 11:50:00,20.32,20.41,20.27,20.38,14174.0,20.32,20.41,20.27,20.38,14174.0
2020-11-20 11:55:00,20.39,20.41,20.39,20.4,7947.0,20.39,20.41,20.39,20.4,7947.0
2020-11-20 12:00:00,20.39,20.42,20.35,20.35,5878.0,20.39,20.42,20.35,20.35,5878.0
2020-11-20 12:05:00,20.34,20.37,20.31,20.35,9984.0,20.34,20.37,20.31,20.35,9984.0
2020-11-20 12:10:00,20.34,20.46,20.34,20.42,10251.0,20.34,20.46,20.34,20.42,10251.0
2020-11-20 12:15:00,20.42,20.47,20.38,20.47,20682.0,20.42,20.47,20.38,20.47,20682.0
2020-11-20 12:20:00,20.47,20.51,20.46,20.46,11878.0,20.47,20.51,20.46,20.46,11878.0
2020-11-20 12:25:00,20.47,20.49,20.41,20.47,12823.0,20.47,20.49,20.41,20.47,12823.0
2020-11-20 12:30:00,20.47,20.55,20.45,20.55,11568.0,20.47,20.55,20.45,20.55,11568.0
2020-11-20 12:35:00,20.55,20.56,20.53,20.55,6128.0,20.55,20.56,20.53,20.55,6128.0
2020-11-20 12:40:00,20.54,20.58,20.53,20.57,13660.0,20.54,20.58,20.53,20.57,13660.0
2020-11-20 12:45:00,20.57,20.61,20.55,20.55,23599.0,20.57,20.61,20.55,20.55,23599.0
2020-11-20 12:50:00,20.56,20.58,20.55,20.55,5514.0,20.56,20.58,20.55,20.55,5514.0
2020-11-20 12:55:00,20.54,20.57,20.54,20.55,6189.0,20.54,20.57,20.54,20.55,6189.0
2020-11-20 13:00:00,20.55,20.61,20.55,20.58,10574.0,20.55,20.61,20.55,20.58,10574.0
2020-11-20 13:05:00,20.57,20.58,20.53,20.54,3648.0,20.57,20.58,20.53,20.54,3648.0
2020-11-20 13:10:00,20.53,20.59,20.52,20.59,6416.0,20.53,20.59,20.52,20.59,6416.0
2020-11-20 13:15:00,20.6,20.63,20.58,20.59,12742.0,20.6,20.63,20.58,20.59,12742.0
2020-11-20 13:20:00,20.6,20.65,20.59,20.63,12830.0,20.6,20.65,20.59,20.63,12830.0
2020-11-20 13:25:00,20.64,20.68,20.62,20.66,9784.0,20.64,20.68,20.62,20.66,9784.0
2020-11-20 13:30:00,20.66,20.66,20.59,20.59,2426.0,20.66,20.66,20.59,20.59,2426.0
2020-11-20 13:35:00,20.6,20.63,20.57,20.62,10947.0,20.6,20.63,20.57,20.62,10947.0
2020-11-20 13:40:00,20.63,20.63,20.59,20.62,5278.0,20.63,20.63,20.59,20.62,5278.0
2020-11-20 13:45:00,20.61,20.62,20.58,20.61,8645.0,20.61,20.62,20.58,20.61,8645.0
2020-11-20 13:50:00,20.62,20.64,20.62,20.63,6780.0,20.62,20.64,20.62,20.63,6780.0
2020-11-20 13:55:00,20.63,20.64,20.59,20.6,9202.0,20.63,20.64,20.59,20.6,9202.0
2020-11-20 14:00:00,20.6,20.61,20.56,20.59,7845.0,20.6,20.61,20.56,20.59,7845.0
2020-11-20 14:05:00,20.58,20.68,20.58,20.68,10068.0,20.58,20.68,20.58,20.68,10068.0
2020-11-20 14:10:00,20.67,20.7,20.64,20.68,17540.0,20.67,20.7,20.64,20.68,17540.0
2020-11-20 14:15:00,20.68,20.7,20.65,20.66,6990.0,20.68,20.7,20.65,20.66,6990.0
2020-11-20 14:20:00,20.65,20.7,20.64,20.7,5636.0,20.65,20.7,20.64,20.7,5636.0
2020-11-20 14:25:00,20.7,20.7,20.68,20.69,3840.0,20.7,20.7,20.68,20.69,3840.0
2020-11-20 14:30:00,20.7,20.71,20.63,20.7,18769.0,20.7,20.71,20.63,20.7,18769.0
2020-11-20 14:35:00,20.7,20.72,20.63,20.63,11185.0,20.7,20.72,20.63,20.63,11185.0
2020-11-20 14:40:00,20.64,20.66,20.61,20.62,14778.0,20.64,20.66,20.61,20.62,14778.0
2020-11-20 14:45:00,20.61,20.63,20.57,20.58,11661.0,20.61,20.63,20.57,20.58,11661.0
2020-11-20 14:50:00,20.59,20.65,20.59,20.62,11945.0,20.59,20.65,20.59,20.62,11945.0
2020-11-20 14:55:00,20.61,20.69,20.61,20.69,14061.0,20.61,20.69,20.61,20.69,14061.0
2020-11-20 15:00:00,20.7,20.73,20.7,20.71,9341.0,20.7,20.73,20.7,20.71,9341.0
2020-11-20 15:05:00,20.71,20.72,20.67,20.68,13885.0,20.71,20.72,20.67,20.68,13885.0
2020-11-20 15:10:00,20.67,20.7,20.65,20.66,11085.0,20.67,20.7,20.65,20.66,11085.0
2020-11-20 15:15:00,20.65,20.67,20.63,20.65,12725.0,20.65,20.67,20.63,20.65,12725.0
2020-11-20 15:20:00,20.65,20.7,20.62,20.68,16381.0,20.65,20.7,20.62,20.68,16381.0
2020-11-20 15:25:00,20.67,20.7,20.63,20.69,14158.0,20.67,20.7,20.63,20.69,14158.0
2020-11-20 15:30:00,20.68,20.79,20.68,20.78,44975.0,20.68,20.79,20.68,20.78,44975.0
2020-11-20 15:35:00,20.78,20.82,20.75,20.8,45394.0,20.78,20.82,20.75,20.8,45394.0
2020-11-20 15:40:00,20.8,20.86,20.79,20.84,32277.0,20.8,20.86,20.79,20.84,32277.0
2020-11-20 15:45:00,20.85,20.94,20.85,20.93,32475.0,20.85,20.94,20.85,20.93,32475.0
2020-11-20 15:50:00,20.93,20.97,20.9,20.91,71942.0,20.93,20.97,20.9,20.91,71942.0
2020-11-20 15:55:00,20.91,20.95,20.88,20.89,118227.0,20.91,20.95,20.88,20.89,118227.0
2020-11-23 09:30:00,21.21,21.51,21.09,21.35,83170.0,21.21,21.51,21.09,21.35,83170.0
2020-11-23 09:35:00,21.36,21.54,21.26,21.34,92973.0,21.36,21.54,21.26,21.34,92973.0
2020-11-23 09:40:00,21.33,21.49,21.23,21.4,41890.0,21.33,21.49,21.23,21.4,41890.0
2020-11-23 09:45:00,21.42,21.73,21.4,21.59,88490.0,21.42,21.73,21.4,21.59,88490.0
2020-11-23 09:50:00,21.57,21.9,21.54,21.66,113280.0,21.57,21.9,21.54,21.66,113280.0
2020-11-23 09:55:00,21.64,21.92,21.64,21.83,71845.0,21.64,21.92,21.64,21.83,71845.0
2020-11-23 10:00:00,21.84,21.97,21.77,21.96,43527.0,21.84,21.97,21.77,21.96,43527.0
2020-11-23 10:05:00,21.97,22.03,21.92,21.98,49620.0,21.97,22.03,21.92,21.98,49620.0
2020-11-23 10:10:00,21.98,22.01,21.88,21.95,30898.0,21.98,22.01,21.88,21.95,30898.0
2020-11-23 10:15:00,21.95,22.11,21.95,22.11,42126.0,21.95,22.11,21.95,22.11,42126.0
2020-11-23 10:20:00,22.1,22.1,22.01,22.05,22320.0,22.1,22.1,22.01,22.05,22320.0
2020-11-23 10:25:00,22.05,22.07,21.99,22.05,65732.0,22.05,22.07,21.99,22.05,65732.0
2020-11-23 10:30:00,22.05,22.16,22.04,22.12,37140.0,22.05,22.16,22.04,22.12,37140.0
2020-11-23 10:35:00,22.12,22.19,22.07,22.11,30349.0,22.12,22.19,22.07,22.11,30349.0
2020-11-23 10:40:00,22.11,22.32,22.11,22.31,28468.0,22.11,22.32,22.11,22.31,28468.0
2020-11-23 10:45:00,22.32,22.34,22.24,22.28,21964.0,22.32,22.34,22.24,22.28,21964.0
2020-11-23 10:50:00,22.28,22.35,22.24,22.35,22142.0,22.28,22.35,22.24,22.35,22142.0
2020-11-23 10:55:00,22.35,22.39,22.32,22.39,28429.0,22.35,22.39,22.32,22.39,28429.0
2020-11-23 11:00:00,22.39,22.51,22.38,22.4,34421.0,22.39,22.51,22.38,22.4,34421.0
2020-11-23 11:05:00,22.39,22.5,22.32,22.49,29294.0,22.39,22.5,22.32,22.49,29294.0
2020-11-23 11:10:00,22.48,22.5,22.2,22.31,50069.0,22.48,22.5,22.2,22.31,50069.0
2020-11-23 11:15:00,22.3,22.33,22.16,22.28,69328.0,22.3,22.33,22.16,22.28,69328.0
2020-11-23 11:20:00,22.3,22.31,22.23,22.31,33314.0,22.3,22.31,22.23,22.31,33314.0
2020-11-23 11:25:00,22.32,22.35,22.24,22.34,27694.0,22.32,22.35,22.24,22.34,27694.0
2020-11-23 11:30:00,22.34,22.35,22.24,22.35,17275.0,22.34,22.35,22.24,22.35,17275.0
2020-11-23 11:35:00,22.34,22.48,22.34,22.48,21677.0,22.34,22.48,22.34,22.48,21677.0
2020-11-23 11:40:00,22.48,22.49,22.42,22.43,25772.0,22.48,22.49,22.42,22.43,25772.0
2020-11-23 11:45:00,22.44,22.5,22.43,22.49,19585.0,22.44,22.5,22.43,22.49,19585.0
2020-11-23 11:50:00,22.49,22.52,22.43,22.46,28461.0,22.49,22.52,22.43,22.46,28461.0
2020-11-23 11:55:00,22.46,22.53,22.44,22.5,20879.0,22.46,22.53,22.44,22.5,20879.0
2020-11-23 12:00:00,22.5,22.55,22.5,22.52,16295.0,22.5,22.55,22.5,22.52,16295.0
2020-11-23 12:05:00,22.52,22.58,22.5,22.55,30982.0,22.52,22.58,22.5,22.55,30982.0
2020-11-23 12:10:00,22.55,22.66,22.55,22.65,35966.0,22.55,22.66,22.55,22.65,35966.0
2020-11-23 12:15:00,22.64,22.68,22.57,22.67,34108.0,22.64,22.68,22.57,22.67,34108.0
2020-11-23 12:20:00,22.67,22.71,22.66,22.7,13581.0,22.67,22.71,22.66,22.7,13581.0
2020-11-23 12:25:00,22.7,22.72,22.64,22.65,26461.0,22.7,22.72,22.64,22.65,26461.0
2020-11-23 12:30:00,22.65,22.66,22.54,22.54,58515.0,22.65,22.66,22.54,22.54,58515.0
2020-11-23 12:35:00,22.55,22.68,22.53,22.64,36355.0,22.55,22.68,22.53,22.64,36355.0
2020-11-23 12:40:00,22.66,22.66,22.59,22.61,19819.0,22.66,22.66,22.59,22.61,19819.0
2020-11-23 12:45:00,22.61,22.67,22.61,22.67,20354.0,22.61,22.67,22.61,22.67,20354.0
2020-11-23 12:50:00,22.67,22.68,22.56,22.58,31178.0,22.67,22.68,22.56,22.58,31178.0
2020-11-23 12:55:00,22.59,22.65,22.57,22.64,9074.0,22.59,22.65,22.57,22.64,9074.0
2020-11-23 13:00:00,22.63,22.64,22.58,22.64,18498.0,22.63,22.64,22.58,22.64,18498.0
2020-11-23 13:05:00,22.64,22.66,22.31,22.36,119902.0,22.64,22.66,22.31,22.36,119902.0
2020-11-23 13:10:00,22.36,22.42,22.34,22.38,39462.0,22.36,22.42,22.34,22.38,39462.0
2020-11-23 13:15:00,22.39,22.47,22.37,22.44,43055.0,22.39,22.47,22.37,22.44,43055.0
2020-11-23 13:20:00,22.45,22.46,22.42,22.45,32694.0,22.45,22.46,22.42,22.45,32694.0
2020-11-23 13:25:00,22.46,22.51,22.45,22.5,32403.0,22.46,22.51,22.45,22.5,32403.0
2020-11-23 13:30:00,22.5,22.57,22.5,22.57,42148.0,22.5,22.57,22.5,22.57,42148.0
2020-11-23 13:35:00,22.57,22.57,22.4,22.41,34073.0,22.57,22.57,22.4,22.41,34073.0
2020-11-23 13:40:00,22.42,22.52,22.41,22.52,19411.0,22.42,22.52,22.41,22.52,19411.0
2020-11-23 13:45:00,22.52,22.53,22.5,22.52,22169.0,22.52,22.53,22.5,22.52,22169.0
2020-11-23 13:50:00,22.52,22.54,22.51,22.52,22632.0,22.52,22.54,22.51,22.52,22632.0
2020-11-23 13:55:00,22.53,22.65,22.52,22.62,113937.0,22.53,22.65,22.52,22.62,113937.0
2020-11-23 14:00:00,22.62,22.62,22.53,22.58,67556.0,22.62,22.62,22.53,22.58,67556.0
2020-11-23 14:05:00,22.58,22.61,22.47,22.49,84840.0,22.58,22.61,22.47,22.49,84840.0
2020-11-23 14:10:00,22.47,22.47,22.31,22.37,74652.0,22.47,22.47,22.31,22.37,74652.0
2020-11-23 14:15:00,22.37,22.42,22.25,22.32,48989.0,22.37,22.42,22.25,22.32,48989.0
2020-11-23 14:20:00,22.32,22.41,22.31,22.41,22018.0,22.32,22.41,22.31,22.41,22018.0
2020-11-23 14:25:00,22.41,22.51,22.39,22.47,153456.0,22.41,22.51,22.39,22.47,153456.0
2020-11-23 14:30:00,22.47,22.54,22.46,22.5,38259.0,22.47,22.54,22.46,22.5,38259.0
2020-11-23 14:35:00,22.5,22.52,22.4,22.5,50950.0,22.5,22.52,22.4,22.5,50950.0
2020-11-23 14:40:00,22.51,22.54,22.48,22.51,27132.0,22.51,22.54,22.48,22.51,27132.0
2020-11-23 14:45:00,22.52,22.53,22.47,22.47,33254.0,22.52,22.53,22.47,22.47,33254.0
2020-11-23 14:50:00,22.48,22.56,22.43,22.55,81201.0,22.48,22.56,22.43,22.55,81201.0
2020-11-23 14:55:00,22.55,22.63,22.54,22.61,74627.0,22.55,22.63,22.54,22.61,74627.0
2020-11-23 15:00:00,22.63,22.71,22.62,22.71,45991.0,22.63,22.71,22.62,22.71,45991.0
2020-11-23 15:05:00,22.71,22.75,22.55,22.59,118771.0,22.71,22.75,22.55,22.59,118771.0
2020-11-23 15:10:00,22.57,22.67,22.54,22.67,110998.0,22.57,22.67,22.54,22.67,110998.0
2020-11-23 15:15:00,22.67,22.67,22.6,22.62,45746.0,22.67,22.67,22.6,22.62,45746.0
2020-11-23 15:20:00,22.62,22.66,22.6,22.64,94082.0,22.62,22.66,22.6,22.64,94082.0
2020-11-23 15:25:00,22.64,22.65,22.45,22.52,101943.0,22.64,22.65,22.45,22.52,101943.0
2020-11-23 15:30:00,22.51,22.55,22.47,22.55,74260.0,22.51,22.55,22.47,22.55,74260.0
2020-11-23 15:35:00,22.56,22.64,22.53,22.61,167167.0,22.56,22.64,22.53,22.61,167167.0
2020-11-23 15:40:00,22.61,22.67,22.6,22.66,80002.0,22.61,22.67,22.6,22.66,80002.0
2020-11-23 15:45:00,22.65,22.68,22.64,22.66,141792.0,22.65,22.68,22.64,22.66,141792.0
2020-11-23 15:50:00,22.66,22.77,22.65,22.74,189466.0,22.66,22.77,22.65,22.74,189466.0
2020-11-23 15:55:00,22.75,22.76,22.68,22.69,339701.0,22.75,22.76,22.68,22.69,339701.0
2020-11-24 09:30:00,23.75,23.82,22.83,22.83,357823.0,23.75,23.82,22.83,22.83,357823.0
2020-11-24 09:35:00,22.84,22.85,21.82,22.28,269180.0,22.84,22.85,21.82,22.28,269180.0
2020-11-24 09:40:00,22.35,23.0,22.35,22.86,149242.0,22.35,23.0,22.35,22.86,149242.0
2020-11-24 09:45:00,22.88,22.97,22.54,22.58,182948.0,22.88,22.97,22.54,22.58,182948.0
2020-11-24 09:50:00,22.61,22.64,22.14,22.19,113362.0,22.61,22.64,22.14,22.19,113362.0
2020-11-24 09:55:00,22.19,22.59,22.1,22.38,139907.0,22.19,22.59,22.1,22.38,139907.0
2020-11-24 10:00:00,22.39,22.54,22.3,22.32,80867.0,22.39,22.54,22.3,22.32,80867.0
2020-11-24 10:05:00,22.34,22.43,22.07,22.17,142616.0,22.34,22.43,22.07,22.17,142616.0
2020-11-24 10:10:00,22.17,22.33,22.13,22.21,67761.0,22.17,22.33,22.13,22.21,67761.0
2020-11-24 10:15:00,22.22,22.31,22.03,22.1,78615.0,22.22,22.31,22.03,22.1,78615.0
2020-11-24 10:20:00,22.1,22.13,22.0,22.03,115708.0,22.1,22.13,22.0,22.03,115708.0
2020-11-24 10:25:00,22.04,22.06,21.89,21.98,83700.0,22.04,22.06,21.89,21.98,83700.0
2020-11-24 10:30:00,21.98,22.02,21.86,21.9,86783.0,21.98,22.02,21.86,21.9,86783.0
2020-11-24 10:35:00,21.92,21.96,21.65,21.89,55903.0,21.92,21.96,21.65,21.89,55903.0
2020-11-24 10:40:00,21.89,22.09,21.84,21.99,159867.0,21.89,22.09,21.84,21.99,159867.0
2020-11-24 10:45:00,22.0,22.04,21.96,21.99,39599.0,22.0,22.04,21.96,21.99,39599.0
2020-11-24 10:50:00,21.98,22.08,21.98,22.01,66912.0,21.98,22.08,21.98,22.01,66912.0
2020-11-24 10:55:00,22.01,22.08,21.77,21.85,85351.0,22.01,22.08,21.77,21.85,85351.0
2020-11-24 11:00:00,21.86,21.87,21.7,21.79,41121.0,21.86,21.87,21.7,21.79,41121.0
2020-11-24 11:05:00,21.78,21.9,21.65,21.88,25296.0,21.78,21.9,21.65,21.88,25296.0
2020-11-24 11:10:00,21.86,21.94,21.81,21.92,23896.0,21.86,21.94,21.81,21.92,23896.0
2020-11-24 11:15:00,21.92,21.99,21.86,21.99,32683.0,21.92,21.99,21.86,21.99,32683.0
2020-11-24 11:20:00,21.95,22.19,21.95,22.03,222765.0,21.95,22.19,21.95,22.03,222765.0
2020-11-24 11:25:00,22.05,22.06,21.9,22.01,27927.0,22.05,22.06,21.9,22.01,27927.0
2020-11-24 11:30:00,22.02,22.03,21.96,22.01,29946.0,22.02,22.03,21.96,22.01,29946.0
2020-11-24 11:35:00,22.0,22.01,21.85,22.0,60711.0,22.0,22.01,21.85,22.0,60711.0
2020-11-24 11:40:00,22.0,22.01,21.89,21.93,27182.0,22.0,22.01,21.89,21.93,27182.0
2020-11-24 11:45:00,21.91,22.02,21.9,21.99,16855.0,21.91,22.02,21.9,21.99,16855.0
2020-11-24 11:50:00,21.96,22.03,21.93,22.03,25608.0,21.96,22.03,21.93,22.03,25608.0
2020-11-24 11:55:00,22.02,22.06,21.96,22.03,94063.0,22.02,22.06,21.96,22.03,94063.0
2020-11-24 12:00:00,22.03,22.18,22.01,22.17,88154.0,22.03,22.18,22.01,22.17,88154.0
2020-11-24 12:05:00,22.16,22.24,22.12,22.24,25108.0,22.16,22.24,22.12,22.24,25108.0
2020-11-24 12:10:00,22.24,22.29,22.18,22.21,29271.0,22.24,22.29,22.18,22.21,29271.0
2020-11-24 12:15:00,22.23,22.38,22.17,22.36,30181.0,22.23,22.38,22.17,22.36,30181.0
2020-11-24 12:20:00,22.37,22.38,22.31,22.34,17970.0,22.37,22.38,22.31,22.34,17970.0
2020-11-24 12:25:00,22.36,22.4,22.3,22.32,18625.0,22.36,22.4,22.3,22.32,18625.0
2020-11-24 12:30:00,22.34,22.34,22.26,22.28,23215.0,22.34,22.34,22.26,22.28,23215.0
2020-11-24 12:35:00,22.3,22.3,22.13,22.21,23858.0,22.3,22.3,22.13,22.21,23858.0
2020-11-24 12:40:00,22.2,22.31,22.2,22.31,19310.0,22.2,22.31,22.2,22.31,19310.0
2020-11-24 12:45:00,22.3,22.32,22.26,22.31,10785.0,22.3,22.32,22.26,22.31,10785.0
2020-11-24 12:50:00,22.3,22.55,22.3,22.46,32226.0,22.3,22.55,22.3,22.46,32226.0
2020-11-24 12:55:00,22.46,22.6,22.41,22.55,32079.0,22.46,22.6,22.41,22.55,32079.0
2020-11-24 13:00:00,22.56,22.79,22.56,22.73,73111.0,22.56,22.79,22.56,22.73,73111.0
2020-11-24 13:05:00,22.72,22.86,22.72,22.86,40745.0,22.72,22.86,22.72,22.86,40745.0
2020-11-24 13:10:00,22.86,23.0,22.85,22.93,28900.0,22.86,23.0,22.85,22.93,28900.0
2020-11-24 13:15:00,22.92,22.98,22.84,22.89,41443.0,22.92,22.98,22.84,22.89,41443.0
2020-11-24 13:20:00,22.88,22.93,22.8,22.84,43855.0,22.88,22.93,22.8,22.84,43855.0
2020-11-24 13:25:00,22.82,22.87,22.71,22.74,57338.0,22.82,22.87,22.71,22.74,57338.0
2020-11-24 13:30:00,22.74,22.92,22.74,22.87,47534.0,22.74,22.92,22.74,22.87,47534.0
2020-11-24 13:35:00,22.86,22.87,22.78,22.81,7439.0,22.86,22.87,22.78,22.81,7439.0
2020-11-24 13:40:00,22.8,22.82,22.56,22.64,44424.0,22.8,22.82,22.56,22.64,44424.0
2020-11-24 13:45:00,22.61,22.72,22.6,22.71,10917.0,22.61,22.72,22.6,22.71,10917.0
2020-11-24 13:50:00,22.71,22.77,22.7,22.73,40388.0,22.71,22.77,22.7,22.73,40388.0
2020-11-24 13:55:00,22.73,22.78,22.68,22.71,20501.0,22.73,22.78,22.68,22.71,20501.0
2020-11-24 14:00:00,22.71,22.81,22.7,22.77,18065.0,22.71,22.81,22.7,22.77,18065.0
2020-11-24 14:05:00,22.77,22.79,22.74,22.79,11724.0,22.77,22.79,22.74,22.79,11724.0
2020-11-24 14:10:00,22.78,23.23,22.78,23.16,38136.0,22.78,23.23,22.78,23.16,38136.0
2020-11-24 14:15:00,23.16,23.23,23.09,23.17,25277.0,23.16,23.23,23.09,23.17,25277.0
2020-11-24 14:20:00,23.19,23.23,23.13,23.2,15010.0,23.19,23.23,23.13,23.2,15010.0
2020-11-24 14:25:00,23.23,23.32,23.23,23.29,23331.0,23.23,23.32,23.23,23.29,23331.0
2020-11-24 14:30:00,23.32,23.37,23.27,23.3,51934.0,23.32,23.37,23.27,23.3,51934.0
2020-11-24 14:35:00,23.29,23.43,23.28,23.39,10807.0,23.29,23.43,23.28,23.39,10807.0
2020-11-24 14:40:00,23.36,23.55,23.36,23.53,24333.0,23.36,23.55,23.36,23.53,24333.0
2020-11-24 14:45:00,23.55,23.57,23.42,23.48,38308.0,23.55,23.57,23.42,23.48,38308.0
2020-11-24 14:50:00,23.48,23.53,23.44,23.5,48049.0,23.48,23.53,23.44,23.5,48049.0
2020-11-24 14:55:00,23.5,23.59,23.46,23.58,47629.0,23.5,23.59,23.46,23.58,47629.0
2020-11-24 15:00:00,23.6,23.65,23.52,23.54,30477.0,23.6,23.65,23.52,23.54,30477.0
2020-11-24 15:05:00,23.55,23.56,23.5,23.55,17434.0,23.55,23.56,23.5,23.55,17434.0
2020-11-24 15:10:00,23.56,23.56,23.37,23.48,43447.0,23.56,23.56,23.37,23.48,43447.0
2020-11-24 15:15:00,23.5,23.5,23.3,23.33,13880.0,23.5,23.5,23.3,23.33,13880.0
2020-11-24 15:20:00,23.33,23.47,23.28,23.45,34756.0,23.33,23.47,23.28,23.45,34756.0
2020-11-24 15:25:00,23.44,23.44,23.28,23.28,16132.0,23.44,23.44,23.28,23.28,16132.0
2020-11-24 15:30:00,23.3,23.3,23.11,23.16,40984.0,23.3,23.3,23.11,23.16,40984.0
2020-11-24 15:35:00,23.14,23.19,22.96,22.98,51024.0,23.14,23.19,22.96,22.98,51024.0
2020-11-24 15:40:00,22.97,22.97,22.72,22.84,81307.0,22.97,22.97,22.72,22.84,81307.0
2020-11-24 15:45:00,22.85,22.93,22.82,22.89,64987.0,22.85,22.93,22.82,22.89,64987.0
2020-11-24 15:50:00,22.9,22.99,22.88,22.95,91979.0,22.9,22.99,22.88,22.95,91979.0
2020-11-24 15:55:00,22.94,22.98,22.86,22.97,154098.0,22.94,22.98,22.86,22.97,154098.0
2020-11-25 09:30:00,22.44,22.68,21.98,22.62,96480.0,22.44,22.68,21.98,22.62,96480.0
2020-11-25 09:35:00,22.61,22.88,22.48,22.82,28464.0,22.61,22.88,22.48,22.82,28464.0
2020-11-25 09:40:00,22.79,22.84,22.5,22.68,26300.0,22.79,22.84,22.5,22.68,26300.0
2020-11-25 09:45:00,22.68,22.91,22.68,22.79,44904.0,22.68,22.91,22.68,22.79,44904.0
2020-11-25 09:50:00,22.79,22.83,22.62,22.81,71449.0,22.79,22.83,22.62,22.81,71449.0
2020-11-25 09:55:00,22.81,22.86,22.62,22.66,77864.0,22.81,22.86,22.62,22.66,77864.0
2020-11-25 10:00:00,22.66,22.71,22.49,22.69,134484.0,22.66,22.71,22.49,22.69,134484.0
2020-11-25 10:05:00,22.69,22.84,22.66,22.8,28668.0,22.69,22.84,22.66,22.8,28668.0
2020-11-25 10:10:00,22.78,22.84,22.71,22.83,20925.0,22.78,22.84,22.71,22.83,20925.0
2020-11-25 10:15:00,22.86,22.92,22.71,22.8,18759.0,22.86,22.92,22.71,22.8,18759.0
2020-11-25 10:20:00,22.82,22.85,22.69,22.71,17822.0,22.82,22.85,22.69,22.71,17822.0
2020-11-25 10:25:00,22.7,22.7,22.61,22.68,19213.0,22.7,22.7,22.61,22.68,19213.0
2020-11-25 10:30:00,22.66,22.76,22.56,22.76,13988.0,22.66,22.76,22.56,22.76,13988.0
2020-11-25 10:35:00,22.76,22.9,22.75,22.9,23479.0,22.76,22.9,22.75,22.9,23479.0
2020-11-25 10:40:00,22.88,22.97,22.8,22.89,34201.0,22.88,22.97,22.8,22.89,34201.0
2020-11-25 10:45:00,22.89,22.93,22.71,22.73,15198.0,22.89,22.93,22.71,22.73,15198.0
2020-11-25 10:50:00,22.73,22.9,22.71,22.83,13594.0,22.73,22.9,22.71,22.83,13594.0
2020-11-25 10:55:00,22.84,22.95,22.8,22.92,18264.0,22.84,22.95,22.8,22.92,18264.0
2020-11-25 11:00:00,22.93,22.96,22.78,22.8,20138.0,22.93,22.96,22.78,22.8,20138.0
2020-11-25 11:05:00,22.78,22.81,22.55,22.61,18525.0,22.78,22.81,22.55,22.61,18525.0
2020-11-25 11:10:00,22.6,22.64,22.42,22.5,13054.0,22.6,22.64,22.42,22.5,13054.0
2020-11-25 11:15:00,22.49,22.56,22.41,22.55,14641.0,22.49,22.56,22.41,22.55,14641.0
2020-11-25 11:20:00,22.53,22.59,22.45,22.51,14422.0,22.53,22.59,22.45,22.51,14422.0
2020-11-25 11:25:00,22.5,22.65,22.49,22.65,19180.0,22.5,22.65,22.49,22.65,19180.0
2020-11-25 11:30:00,22.63,22.63,22.55,22.56,9499.0,22.63,22.63,22.55,22.56,9499.0
2020-11-25 11:35:00,22.57,22.63,22.55,22.61,11826.0,22.57,22.63,22.55,22.61,11826.0
2020-11-25 11:40:00,22.61,22.67,22.55,22.61,14767.0,22.61,22.67,22.55,22.61,14767.0
2020-11-25 11:45:00,22.6,22.67,22.55,22.63,14278.0,22.6,22.67,22.55,22.63,14278.0
2020-11-25 11:50:00,22.65,22.9,22.65,22.9,25582.0,22.65,22.9,22.65,22.9,25582.0
2020-11-25 11:55:00,22.9,22.97,22.89,22.91,19637.0,22.9,22.97,22.89,22.91,19637.0
2020-11-25 12:00:00,22.93,22.96,22.87,22.87,12260.0,22.93,22.96,22.87,22.87,12260.0
2020-11-25 12:05:00,22.88,22.91,22.85,22.89,7560.0,22.88,22.91,22.85,22.89,7560.0
2020-11-25 12:10:00,22.87,22.96,22.8,22.84,13879.0,22.87,22.96,22.8,22.84,13879.0
2020-11-25 12:15:00,22.86,22.91,22.8,22.89,8993.0,22.86,22.91,22.8,22.89,8993.0
2020-11-25 12:20:00,22.89,22.89,22.84,22.85,8981.0,22.89,22.89,22.84,22.85,8981.0
2020-11-25 12:25:00,22.86,22.95,22.86,22.91,18311.0,22.86,22.95,22.86,22.91,18311.0
2020-11-25 12:30:00,22.9,22.93,22.86,22.88,12444.0,22.9,22.93,22.86,22.88,12444.0
2020-11-25 12:35:00,22.89,22.93,22.8,22.8,8277.0,22.89,22.93,22.8,22.8,8277.0
2020-11-25 12:40:00,22.84,22.91,22.83,22.91,7058.0,22.84,22.91,22.83,22.91,7058.0
2020-11-25 12:45:00,22.89,22.92,22.82,22.82,11719.0,22.89,22.92,22.82,22.82,11719.0
2020-11-25 12:50:00,22.83,22.87,22.8,22.85,14336.0,22.83,22.87,22.8,22.85,14336.0
2020-11-25 12:55:00,22.87,22.92,22.82,22.84,9547.0,22.87,22.92,22.82,22.84,9547.0
2020-11-25 13:00:00,22.84,22.85,22.77,22.82,9218.0,22.84,22.85,22.77,22.82,9218.0
2020-11-25 13:05:00,22.82,22.86,22.73,22.86,25994.0,22.82,22.86,22.73,22.86,25994.0
2020-11-25 13:10:00,22.87,22.87,22.79,22.8,31692.0,22.87,22.87,22.79,22.8,31692.0
2020-11-25 13:15:00,22.79,22.88,22.74,22.85,19818.0,22.79,22.88,22.74,22.85,19818.0
2020-11-25 13:20:00,22.85,22.85,22.73,22.74,10838.0,22.85,22.85,22.73,22.74,10838.0
2020-11-25 13:25:00,22.73,22.73,22.6,22.61,8885.0,22.73,22.73,22.6,22.61,8885.0
2020-11-25 13:30:00,22.64,22.69,22.58,22.66,16101.0,22.64,22.69,22.58,22.66,16101.0
2020-11-25 13:35:00,22.65,22.68,22.59,22.6,16350.0,22.65,22.68,22.59,22.6,16350.0
2020-11-25 13:40:00,22.62,22.62,22.55,22.57,16866.0,22.62,22.62,22.55,22.57,16866.0
2020-11-25 13:45:00,22.57,22.57,22.36,22.37,17965.0,22.57,22.57,22.36,22.37,17965.0
2020-11-25 13:50:00,22.37,22.44,22.36,22.43,6975.0,22.37,22.44,22.36,22.43,6975.0
2020-11-25 13:55:00,22.42,22.43,22.34,22.37,20095.0,22.42,22.43,22.34,22.37,20095.0
2020-11-25 14:00:00,22.38,22.39,22.29,22.31,24512.0,22.38,22.39,22.29,22.31,24512.0
2020-11-25 14:05:00,22.31,22.33,22.13,22.19,18679.0,22.31,22.33,22.13,22.19,18679.0
2020-11-25 14:10:00,22.18,22.27,22.12,22.15,15415.0,22.18,22.27,22.12,22.15,15415.0
2020-11-25 14:15:00,22.13,22.34,22.13,22.29,30753.0,22.13,22.34,22.13,22.29,30753.0
2020-11-25 14:20:00,22.28,22.3,22.2,22.28,15751.0,22.28,22.3,22.2,22.28,15751.0
2020-11-25 14:25:00,22.29,22.41,22.28,22.37,24474.0,22.29,22.41,22.28,22.37,24474.0
2020-11-25 14:30:00,22.38,22.42,22.33,22.33,16103.0,22.38,22.42,22.33,22.33,16103.0
2020-11-25 14:35:00,22.33,22.4,22.28,22.38,14690.0,22.33,22.4,22.28,22.38,14690.0
2020-11-25 14:40:00,22.39,22.44,22.37,22.44,16536.0,22.39,22.44,22.37,22.44,16536.0
2020-11-25 14:45:00,22.45,22.45,22.39,22.44,16159.0,22.45,22.45,22.39,22.44,16159.0
2020-11-25 14:50:00,22.44,22.5,22.43,22.48,12873.0,22.44,22.5,22.43,22.48,12873.0
2020-11-25 14:55:00,22.46,22.46,22.38,22.42,11757.0,22.46,22.46,22.38,22.42,11757.0
2020-11-25 15:00:00,22.43,22.46,22.4,22.45,19232.0,22.43,22.46,22.4,22.45,19232.0
2020-11-25 15:05:00,22.45,22.53,22.45,22.47,13811.0,22.45,22.53,22.45,22.47,13811.0
2020-11-25 15:10:00,22.46,22.53,22.45,22.52,20055.0,22.46,22.53,22.45,22.52,20055.0
2020-11-25 15:15:00,22.52,22.53,22.45,22.45,13064.0,22.52,22.53,22.45,22.45,13064.0
2020-11-25 15:20:00,22.46,22.54,22.4,22.41,18298.0,22.46,22.54,22.4,22.41,18298.0
2020-11-25 15:25:00,22.42,22.43,22.35,22.38,16712.0,22.42,22.43,22.35,22.38,16712.0
2020-11-25 15:30:00,22.37,22.49,22.35,22.49,25380.0,22.37,22.49,22.35,22.49,25380.0
2020-11-25 15:35:00,22.5,22.52,22.46,22.52,29316.0,22.5,22.52,22.46,22.52,29316.0
2020-11-25 15:40:00,22.52,22.72,22.51,22.71,50876.0,22.52,22.72,22.51,22.71,50876.0
2020-11-25 15:45:00,22.71,22.89,22.7,22.89,62595.0,22.71,22.89,22.7,22.89,62595.0
2020-11-25 15:50:00,22.93,22.94,22.8,22.88,74561.0,22.93,22.94,22.8,22.88,74561.0
2020-11-25 15:55:00,22.87,22.87,22.75,22.83,121958.0,22.87,22.87,22.75,22.83,121958.0
2020-11-27 09:30:00,22.74,22.93,22.72,22.76,28089.0,22.74,22.93,22.72,22.76,28089.0
2020-11-27 09:35:00,22.77,23.2,22.76,22.98,130529.0,22.77,23.2,22.76,22.98,130529.0
2020-11-27 09:40:00,22.98,23.11,22.97,23.0,21402.0,22.98,23.11,22.97,23.0,21402.0
2020-11-27 09:45:00,23.0,23.04,22.9,22.99,7059.0,23.0,23.04,22.9,22.99,7059.0
2020-11-27 09:50:00,23.02,23.16,22.99,23.04,6681.0,23.02,23.16,22.99,23.04,6681.0
2020-11-27 09:55:00,23.02,23.28,23.0,23.21,20567.0,23.02,23.28,23.0,23.21,20567.0
2020-11-27 10:00:00,23.19,23.34,23.17,23.3,24321.0,23.19,23.34,23.17,23.3,24321.0
2020-11-27 10:05:00,23.29,23.36,23.17,23.3,25922.0,23.29,23.36,23.17,23.3,25922.0
2020-11-27 10:10:00,23.3,23.47,23.29,23.47,21926.0,23.3,23.47,23.29,23.47,21926.0
2020-11-27 10:15:00,23.44,23.46,23.24,23.29,29665.0,23.44,23.46,23.24,23.29,29665.0
2020-11-27 10:20:00,23.29,23.31,23.17,23.31,25209.0,23.29,23.31,23.17,23.31,25209.0
2020-11-27 10:25:00,23.32,23.34,23.2,23.31,14707.0,23.32,23.34,23.2,23.31,14707.0
2020-11-27 10:30:00,23.32,23.34,23.2,23.24,16606.0,23.32,23.34,23.2,23.24,16606.0
2020-11-27 10:35:00,23.25,23.34,23.23,23.23,16392.0,23.25,23.34,23.23,23.23,16392.0
2020-11-27 10:40:00,23.22,23.26,23.1,23.14,18292.0,23.22,23.26,23.1,23.14,18292.0
2020-11-27 10:45:00,23.15,23.22,23.14,23.15,18348.0,23.15,23.22,23.14,23.15,18348.0
2020-11-27 10:50:00,23.16,23.29,23.16,23.28,26729.0,23.16,23.29,23.16,23.28,26729.0
2020-11-27 10:55:00,23.26,23.43,23.12,23.13,178369.0,23.26,23.43,23.12,23.13,178369.0
2020-11-27 11:00:00,23.15,23.23,23.02,23.1,23302.0,23.15,23.23,23.02,23.1,23302.0
2020-11-27 11:05:00,23.08,23.11,22.99,23.01,10907.0,23.08,23.11,22.99,23.01,10907.0
2020-11-27 11:10:00,23.02,23.04,22.91,22.93,11290.0,23.02,23.04,22.91,22.93,11290.0
2020-11-27 11:15:00,22.94,22.95,22.83,22.92,17702.0,22.94,22.95,22.83,22.92,17702.0
2020-11-27 11:20:00,22.91,22.91,22.68,22.75,21984.0,22.91,22.91,22.68,22.75,21984.0
2020-11-27 11:25:00,22.76,22.91,22.76,22.83,236955.0,22.76,22.91,22.76,22.83,236955.0
2020-11-27 11:30:00,22.83,22.92,22.8,22.88,17185.0,22.83,22.92,22.8,22.88,17185.0
2020-11-27 11:35:00,22.86,22.95,22.84,22.94,10497.0,22.86,22.95,22.84,22.94,10497.0
2020-11-27 11:40:00,22.95,22.97,22.83,22.85,5971.0,22.95,22.97,22.83,22.85,5971.0
2020-11-27 11:45:00,22.82,22.9,22.8,22.9,9134.0,22.82,22.9,22.8,22.9,9134.0
2020-11-27 11:50:00,22.9,22.94,22.79,22.79,14749.0,22.9,22.94,22.79,22.79,14749.0
2020-11-27 11:55:00,22.81,22.88,22.79,22.85,17971.0,22.81,22.88,22.79,22.85,17971.0
2020-11-27 12:00:00,22.87,22.88,22.72,22.72,19475.0,22.87,22.88,22.72,22.72,19475.0
2020-11-27 12:05:00,22.72,22.72,22.61,22.67,18231.0,22.72,22.72,22.61,22.67,18231.0
2020-11-27 12:10:00,22.67,22.69,22.58,22.6,18920.0,22.67,22.69,22.58,22.6,18920.0
2020-11-27 12:15:00,22.6,22.61,22.52,22.55,21432.0,22.6,22.61,22.52,22.55,21432.0
2020-11-27 12:20:00,22.52,22.59,22.48,22.58,17625.0,22.52,22.59,22.48,22.58,17625.0
2020-11-27 12:25:00,22.58,22.62,22.38,22.46,30630.0,22.58,22.62,22.38,22.46,30630.0
2020-11-27 12:30:00,22.46,22.49,22.39,22.44,22499.0,22.46,22.49,22.39,22.44,22499.0
2020-11-27 12:35:00,22.44,22.49,22.41,22.47,13434.0,22.44,22.49,22.41,22.47,13434.0
2020-11-27 12:40:00,22.47,22.54,22.47,22.52,19669.0,22.47,22.54,22.47,22.52,19669.0
2020-11-27 12:45:00,22.51,22.61,22.51,22.6,30785.0,22.51,22.61,22.51,22.6,30785.0
2020-11-27 12:50:00,22.59,22.62,22.5,22.51,18039.0,22.59,22.62,22.5,22.51,18039.0
2020-11-27 12:55:00,22.52,22.66,22.51,22.63,112068.0,22.52,22.66,22.51,22.63,112068.0
2020-11-30 09:30:00,22.4,22.5,21.94,22.03,41251.0,22.4,22.5,21.94,22.03,41251.0
2020-11-30 09:35:00,22.0,22.26,21.91,21.97,216453.0,22.0,22.26,21.91,21.97,216453.0
2020-11-30 09:40:00,21.97,22.04,21.77,21.82,54922.0,21.97,22.04,21.77,21.82,54922.0
2020-11-30 09:45:00,21.82,21.86,21.57,21.62,36377.0,21.82,21.86,21.57,21.62,36377.0
2020-11-30 09:50:00,21.64,21.89,21.62,21.71,9787.0,21.64,21.89,21.62,21.71,9787.0
2020-11-30 09:55:00,21.71,21.86,21.62,21.84,30776.0,21.71,21.86,21.62,21.84,30776.0
2020-11-30 10:00:00,21.8,21.81,21.56,21.59,15826.0,21.8,21.81,21.56,21.59,15826.0
2020-11-30 10:05:00,21.55,21.68,21.43,21.5,50201.0,21.55,21.68,21.43,21.5,50201.0
2020-11-30 10:10:00,21.5,21.58,21.45,21.48,36560.0,21.5,21.58,21.45,21.48,36560.0
2020-11-30 10:15:00,21.44,21.46,21.26,21.27,163249.0,21.44,21.46,21.26,21.27,163249.0
2020-11-30 10:20:00,21.25,21.51,21.25,21.41,166613.0,21.25,21.51,21.25,21.41,166613.0
2020-11-30 10:25:00,21.39,21.39,21.18,21.22,25672.0,21.39,21.39,21.18,21.22,25672.0
2020-11-30 10:30:00,21.18,21.4,21.18,21.33,34018.0,21.18,21.4,21.18,21.33,34018.0
2020-11-30 10:35:00,21.32,21.36,21.18,21.22,38490.0,21.32,21.36,21.18,21.22,38490.0
2020-11-30 10:40:00,21.22,21.23,21.04,21.06,44078.0,21.22,21.23,21.04,21.06,44078.0
2020-11-30 10:45:00,21.07,21.26,21.04,21.21,34689.0,21.07,21.26,21.04,21.21,34689.0
2020-11-30 10:50:00,21.19,21.31,21.18,21.31,30933.0,21.19,21.31,21.18,21.31,30933.0
2020-11-30 10:55:00,21.31,21.35,21.24,21.29,41311.0,21.31,21.35,21.24,21.29,41311.0
2020-11-30 11:00:00,21.29,21.34,21.14,21.34,33959.0,21.29,21.34,21.14,21.34,33959.0
2020-11-30 11:05:00,21.32,21.48,21.29,21.48,54680.0,21.32,21.48,21.29,21.48,54680.0
2020-11-30 11:10:00,21.48,21.49,21.14,21.14,21611.0,21.48,21.49,21.14,21.14,21611.0
2020-11-30 11:15:00,21.15,21.15,21.05,21.1,30018.0,21.15,21.15,21.05,21.1,30018.0
2020-11-30 11:20:00,21.09,21.12,21.06,21.11,25254.0,21.09,21.12,21.06,21.11,25254.0
2020-11-30 11:25:00,21.09,21.23,21.07,21.2,29280.0,21.09,21.23,21.07,21.2,29280.0
2020-11-30 11:30:00,21.18,21.29,21.12,21.13,40394.0,21.18,21.29,21.12,21.13,40394.0
2020-11-30 11:35:00,21.13,21.25,21.13,21.13,23393.0,21.13,21.25,21.13,21.13,23393.0
2020-11-30 11:40:00,21.12,21.22,21.09,21.17,19656.0,21.12,21.22,21.09,21.17,19656.0
2020-11-30 11:45:00,21.19,21.28,21.11,21.11,24012.0,21.19,21.28,21.11,21.11,24012.0
2020-11-30 11:50:00,21.14,21.18,21.09,21.09,28617.0,21.14,21.18,21.09,21.09,28617.0
2020-11-30 11:55:00,21.11,21.21,21.09,21.1,19949.0,21.11,21.21,21.09,21.1,19949.0
2020-11-30 12:00:00,21.1,21.14,21.05,21.12,24864.0,21.1,21.14,21.05,21.12,24864.0
2020-11-30 12:05:00,21.09,21.17,21.02,21.17,35845.0,21.09,21.17,21.02,21.17,35845.0
2020-11-30 12:10:00,21.16,21.21,21.1,21.14,21421.0,21.16,21.21,21.1,21.14,21421.0
2020-11-30 12:15:00,21.14,21.14,20.98,20.99,105029.0,21.14,21.14,20.98,20.99,105029.0
2020-11-30 12:20:00,20.98,21.05,20.94,21.01,33438.0,20.98,21.05,20.94,21.01,33438.0
2020-11-30 12:25:00,20.98,20.99,20.91,20.96,17532.0,20.98,20.99,20.91,20.96,17532.0
2020-11-30 12:30:00,20.97,21.13,20.97,21.05,23881.0,20.97,21.13,20.97,21.05,23881.0
2020-11-30 12:35:00,21.07,21.09,21.01,21.09,20964.0,21.07,21.09,21.01,21.09,20964.0
2020-11-30 12:40:00,21.09,21.15,21.03,21.15,20626.0,21.09,21.15,21.03,21.15,20626.0
2020-11-30 12:45:00,21.15,21.21,21.07,21.08,64594.0,21.15,21.21,21.07,21.08,64594.0
2020-11-30 12:50:00,21.08,21.1,21.06,21.09,22214.0,21.08,21.1,21.06,21.09,22214.0
2020-11-30 12:55:00,21.1,21.14,21.07,21.14,51646.0,21.1,21.14,21.07,21.14,51646.0
2020-11-30 13:00:00,21.14,21.26,21.12,21.22,14321.0,21.14,21.26,21.12,21.22,14321.0
2020-11-30 13:05:00,21.22,21.24,21.13,21.14,54487.0,21.22,21.24,21.13,21.14,54487.0
2020-11-30 13:10:00,21.14,21.14,20.96,20.98,38653.0,21.14,21.14,20.96,20.98,38653.0
2020-11-30 13:15:00,20.98,21.02,20.97,20.99,18742.0,20.98,21.02,20.97,20.99,18742.0
2020-11-30 13:20:00,20.98,21.11,20.94,21.04,22022.0,20.98,21.11,20.94,21.04,22022.0
2020-11-30 13:25:00,21.05,21.17,21.04,21.13,24606.0,21.05,21.17,21.04,21.13,24606.0
2020-11-30 13:30:00,21.13,21.18,21.11,21.13,17883.0,21.13,21.18,21.11,21.13,17883.0
2020-11-30 13:35:00,21.12,21.15,21.07,21.09,14442.0,21.12,21.15,21.07,21.09,14442.0
2020-11-30 13:40:00,21.09,21.16,21.09,21.14,11607.0,21.09,21.16,21.09,21.14,11607.0
2020-11-30 13:45:00,21.14,21.19,21.14,21.18,8746.0,21.14,21.19,21.14,21.18,8746.0
2020-11-30 13:50:00,21.17,21.19,21.14,21.18,10484.0,21.17,21.19,21.14,21.18,10484.0
2020-11-30 13:55:00,21.18,21.19,21.15,21.19,12063.0,21.18,21.19,21.15,21.19,12063.0
2020-11-30 14:00:00,21.19,21.21,21.18,21.18,12530.0,21.19,21.21,21.18,21.18,12530.0
2020-11-30 14:05:00,21.19,21.33,21.19,21.32,23699.0,21.19,21.33,21.19,21.32,23699.0
2020-11-30 14:10:00,21.32,21.4,21.32,21.39,17243.0,21.32,21.4,21.32,21.39,17243.0
2020-11-30 14:15:00,21.4,21.54,21.4,21.52,36999.0,21.4,21.54,21.4,21.52,36999.0
2020-11-30 14:20:00,21.53,21.59,21.48,21.54,80951.0,21.53,21.59,21.48,21.54,80951.0
2020-11-30 14:25:00,21.55,21.82,21.48,21.48,101253.0,21.55,21.82,21.48,21.48,101253.0
2020-11-30 14:30:00,21.46,21.55,21.34,21.47,32506.0,21.46,21.55,21.34,21.47,32506.0
2020-11-30 14:35:00,21.45,21.47,21.27,21.34,12869.0,21.45,21.47,21.27,21.34,12869.0
2020-11-30 14:40:00,21.35,21.39,21.31,21.34,19858.0,21.35,21.39,21.31,21.34,19858.0
2020-11-30 14:45:00,21.34,21.41,21.34,21.35,9726.0,21.34,21.41,21.34,21.35,9726.0
2020-11-30 14:50:00,21.36,21.39,21.33,21.37,12577.0,21.36,21.39,21.33,21.37,12577.0
2020-11-30 14:55:00,21.37,21.43,21.34,21.37,16095.0,21.37,21.43,21.34,21.37,16095.0
2020-11-30 15:00:00,21.35,21.39,21.28,21.31,13395.0,21.35,21.39,21.28,21.31,13395.0
2020-11-30 15:05:00,21.3,21.31,21.14,21.16,27519.0,21.3,21.31,21.14,21.16,27519.0
2020-11-30 15:10:00,21.15,21.17,21.1,21.12,27190.0,21.15,21.17,21.1,21.12,27190.0
2020-11-30 15:15:00,21.12,21.2,21.08,21.15,26161.0,21.12,21.2,21.08,21.15,26161.0
2020-11-30 15:20:00,21.15,21.15,21.05,21.07,29814.0,21.15,21.15,21.05,21.07,29814.0
2020-11-30 15:25:00,21.07,21.14,21.05,21.09,34830.0,21.07,21.14,21.05,21.09,34830.0
2020-11-30 15:30:00,21.08,21.14,21.08,21.11,27161.0,21.08,21.14,21.08,21.11,27161.0
2020-11-30 15:35:00,21.11,21.16,21.08,21.14,39433.0,21.11,21.16,21.08,21.14,39433.0
2020-11-30 15:40:00,21.14,21.14,21.05,21.05,77343.0,21.14,21.14,21.05,21.05,77343.0
2020-11-30 15:45:00,21.05,21.07,20.97,21.07,102579.0,21.05,21.07,20.97,21.07,102579.0
2020-11-30 15:50:00,21.06,21.1,20.89,20.9,317288.0,21.06,21.1,20.89,20.9,317288.0
2020-11-30 15:55:00,20.89,20.91,20.74,20.74,512479.0,20.89,20.91,20.74,20.74,512479.0
2020-12-01 09:30:00,21.15,21.21,20.67,20.71,81097.0,21.15,21.21,20.67,20.71,81097.0
2020-12-01 09:35:00,20.71,20.83,20.58,20.64,76317.0,20.71,20.83,20.58,20.64,76317.0
2020-12-01 09:40:00,20.7,20.71,20.47,20.48,46491.0,20.7,20.71,20.47,20.48,46491.0
2020-12-01 09:45:00,20.5,20.52,20.28,20.37,83111.0,20.5,20.52,20.28,20.37,83111.0
2020-12-01 09:50:00,20.39,20.48,20.36,20.39,29915.0,20.39,20.48,20.36,20.39,29915.0
2020-12-01 09:55:00,20.39,20.57,20.32,20.32,66184.0,20.39,20.57,20.32,20.32,66184.0
2020-12-01 10:00:00,20.31,20.34,20.18,20.23,83706.0,20.31,20.34,20.18,20.23,83706.0
2020-12-01 10:05:00,20.23,20.26,20.05,20.06,89455.0,20.23,20.26,20.05,20.06,89455.0
2020-12-01 10:10:00,20.07,20.17,20.06,20.1,48311.0,20.07,20.17,20.06,20.1,48311.0
2020-12-01 10:15:00,20.09,20.1,19.86,19.94,81282.0,20.09,20.1,19.86,19.94,81282.0
2020-12-01 10:20:00,19.94,19.94,19.81,19.89,68655.0,19.94,19.94,19.81,19.89,68655.0
2020-12-01 10:25:00,19.86,19.89,19.73,19.8,99940.0,19.86,19.89,19.73,19.8,99940.0
2020-12-01 10:30:00,19.79,19.81,19.71,19.77,75370.0,19.79,19.81,19.71,19.77,75370.0
2020-12-01 10:35:00,19.78,19.96,19.67,19.96,198098.0,19.78,19.96,19.67,19.96,198098.0
2020-12-01 10:40:00,19.98,20.17,19.92,20.07,88893.0,19.98,20.17,19.92,20.07,88893.0
2020-12-01 10:45:00,20.07,20.17,20.0,20.08,69833.0,20.07,20.17,20.0,20.08,69833.0
2020-12-01 10:50:00,20.04,20.11,19.85,19.87,64343.0,20.04,20.11,19.85,19.87,64343.0
2020-12-01 10:55:00,19.87,19.98,19.84,19.95,56223.0,19.87,19.98,19.84,19.95,56223.0
2020-12-01 11:00:00,19.96,20.01,19.93,19.96,23811.0,19.96,20.01,19.93,19.96,23811.0
2020-12-01 11:05:00,19.96,19.96,19.82,19.9,30358.0,19.96,19.96,19.82,19.9,30358.0
2020-12-01 11:10:00,19.89,19.94,19.81,19.87,38756.0,19.89,19.94,19.81,19.87,38756.0
2020-12-01 11:15:00,19.87,19.99,19.87,19.95,8874.0,19.87,19.99,19.87,19.95,8874.0
2020-12-01 11:20:00,19.94,19.97,19.92,19.92,18676.0,19.94,19.97,19.92,19.92,18676.0
2020-12-01 11:25:00,19.93,19.94,19.88,19.89,32365.0,19.93,19.94,19.88,19.89,32365.0
2020-12-01 11:30:00,19.9,20.0,19.88,19.98,32874.0,19.9,20.0,19.88,19.98,32874.0
2020-12-01 11:35:00,19.98,19.98,19.85,19.91,17466.0,19.98,19.98,19.85,19.91,17466.0
2020-12-01 11:40:00,19.92,19.93,19.83,19.89,22415.0,19.92,19.93,19.83,19.89,22415.0
2020-12-01 11:45:00,19.9,19.93,19.84,19.89,17848.0,19.9,19.93,19.84,19.89,17848.0
2020-12-01 11:50:00,19.88,19.91,19.82,19.82,12529.0,19.88,19.91,19.82,19.82,12529.0
2020-12-01 11:55:00,19.82,19.83,19.74,19.78,18499.0,19.82,19.83,19.74,19.78,18499.0
2020-12-01 12:00:00,19.76,19.8,19.69,19.7,12601.0,19.76,19.8,19.69,19.7,12601.0
2020-12-01 12:05:00,19.7,19.77,19.64,19.71,30086.0,19.7,19.77,19.64,19.71,30086.0
2020-12-01 12:10:00,19.7,19.74,19.68,19.7,15932.0,19.7,19.74,19.68,19.7,15932.0
2020-12-01 12:15:00,19.7,19.75,19.69,19.75,13645.0,19.7,19.75,19.69,19.75,13645.0
2020-12-01 12:20:00,19.75,19.8,19.74,19.77,9220.0,19.75,19.8,19.74,19.77,9220.0
2020-12-01 12:25:00,19.76,19.89,19.76,19.84,19380.0,19.76,19.89,19.76,19.84,19380.0
2020-12-01 12:30:00,19.84,19.95,19.83,19.89,17193.0,19.84,19.95,19.83,19.89,17193.0
2020-12-01 12:35:00,19.89,19.91,19.85,19.91,18464.0,19.89,19.91,19.85,19.91,18464.0
2020-12-01 12:40:00,19.92,19.98,19.9,19.98,16992.0,19.92,19.98,19.9,19.98,16992.0
2020-12-01 12:45:00,19.98,20.04,19.98,20.02,41549.0,19.98,20.04,19.98,20.02,41549.0
2020-12-01 12:50:00,20.02,20.06,19.92,19.95,35541.0,20.02,20.06,19.92,19.95,35541.0
2020-12-01 12:55:00,19.95,20.0,19.93,19.94,31506.0,19.95,20.0,19.93,19.94,31506.0
2020-12-01 13:00:00,19.94,19.97,19.87,19.87,11865.0,19.94,19.97,19.87,19.87,11865.0
2020-12-01 13:05:00,19.87,19.89,19.79,19.8,21773.0,19.87,19.89,19.79,19.8,21773.0
2020-12-01 13:10:00,19.8,19.84,19.74,19.83,22397.0,19.8,19.84,19.74,19.83,22397.0
2020-12-01 13:15:00,19.83,19.88,19.75,19.85,16265.0,19.83,19.88,19.75,19.85,16265.0
2020-12-01 13:20:00,19.85,19.89,19.82,19.89,8943.0,19.85,19.89,19.82,19.89,8943.0
2020-12-01 13:25:00,19.89,19.89,19.83,19.84,10619.0,19.89,19.89,19.83,19.84,10619.0
2020-12-01 13:30:00,19.85,19.86,19.81,19.84,12120.0,19.85,19.86,19.81,19.84,12120.0
2020-12-01 13:35:00,19.83,19.86,19.81,19.82,10855.0,19.83,19.86,19.81,19.82,10855.0
2020-12-01 13:40:00,19.83,19.93,19.83,19.93,20095.0,19.83,19.93,19.83,19.93,20095.0
2020-12-01 13:45:00,19.93,20.01,19.91,19.93,33188.0,19.93,20.01,19.91,19.93,33188.0
2020-12-01 13:50:00,19.93,19.97,19.92,19.96,29013.0,19.93,19.97,19.92,19.96,29013.0
2020-12-01 13:55:00,19.96,20.06,19.95,20.03,12827.0,19.96,20.06,19.95,20.03,12827.0
2020-12-01 14:00:00,20.03,20.1,20.02,20.1,22500.0,20.03,20.1,20.02,20.1,22500.0
2020-12-01 14:05:00,20.1,20.12,20.03,20.04,20663.0,20.1,20.12,20.03,20.04,20663.0
2020-12-01 14:10:00,20.04,20.15,20.02,20.11,32843.0,20.04,20.15,20.02,20.11,32843.0
2020-12-01 14:15:00,20.12,20.22,20.12,20.2,12917.0,20.12,20.22,20.12,20.2,12917.0
2020-12-01 14:20:00,20.21,20.27,20.19,20.24,16913.0,20.21,20.27,20.19,20.24,16913.0
2020-12-01 14:25:00,20.25,20.33,20.25,20.3,28281.0,20.25,20.33,20.25,20.3,28281.0
2020-12-01 14:30:00,20.32,20.38,20.31,20.35,55102.0,20.32,20.38,20.31,20.35,55102.0
2020-12-01 14:35:00,20.34,20.34,20.27,20.31,83868.0,20.34,20.34,20.27,20.31,83868.0
2020-12-01 14:40:00,20.31,20.31,20.14,20.14,28729.0,20.31,20.31,20.14,20.14,28729.0
2020-12-01 14:45:00,20.13,20.13,20.06,20.09,16299.0,20.13,20.13,20.06,20.09,16299.0
2020-12-01 14:50:00,20.08,20.13,20.05,20.07,26425.0,20.08,20.13,20.05,20.07,26425.0
2020-12-01 14:55:00,20.05,20.05,20.0,20.0,19510.0,20.05,20.05,20.0,20.0,19510.0
2020-12-01 15:00:00,20.01,20.02,19.95,19.96,21450.0,20.01,20.02,19.95,19.96,21450.0
2020-12-01 15:05:00,19.95,20.01,19.93,20.01,21618.0,19.95,20.01,19.93,20.01,21618.0
2020-12-01 15:10:00,20.0,20.04,19.98,20.02,18136.0,20.0,20.04,19.98,20.02,18136.0
2020-12-01 15:15:00,20.03,20.03,19.98,20.03,16781.0,20.03,20.03,19.98,20.03,16781.0
2020-12-01 15:20:00,20.03,20.12,20.0,20.12,29596.0,20.03,20.12,20.0,20.12,29596.0
2020-12-01 15:25:00,20.12,20.17,20.1,20.17,17199.0,20.12,20.17,20.1,20.17,17199.0
2020-12-01 15:30:00,20.17,20.19,20.13,20.18,31819.0,20.17,20.19,20.13,20.18,31819.0
2020-12-01 15:35:00,20.18,20.19,20.12,20.13,32249.0,20.18,20.19,20.12,20.13,32249.0
2020-12-01 15:40:00,20.12,20.13,20.09,20.13,36902.0,20.12,20.13,20.09,20.13,36902.0
2020-12-01 15:45:00,20.13,20.28,20.09,20.28,58174.0,20.13,20.28,20.09,20.28,58174.0
2020-12-01 15:50:00,20.3,20.32,20.25,20.28,81086.0,20.3,20.32,20.25,20.28,81086.0
2020-12-01 15:55:00,20.28,20.28,20.21,20.21,164357.0,20.28,20.28,20.21,20.21,164357.0
2020-12-02 09:30:00,20.16,20.16,19.77,19.82,46698.0,20.16,20.16,19.77,19.82,46698.0
2020-12-02 09:35:00,19.82,20.09,19.81,20.06,25211.0,19.82,20.09,19.81,20.06,25211.0
2020-12-02 09:40:00,20.01,20.22,20.01,20.21,25127.0,20.01,20.22,20.01,20.21,25127.0
2020-12-02 09:45:00,20.17,20.39,20.17,20.39,22387.0,20.17,20.39,20.17,20.39,22387.0
2020-12-02 09:50:00,20.34,20.42,20.3,20.39,18939.0,20.34,20.42,20.3,20.39,18939.0
2020-12-02 09:55:00,20.39,20.55,20.39,20.49,13136.0,20.39,20.55,20.39,20.49,13136.0
2020-12-02 10:00:00,20.51,20.55,20.39,20.5,41781.0,20.51,20.55,20.39,20.5,41781.0
2020-12-02 10:05:00,20.5,20.63,20.48,20.61,41227.0,20.5,20.63,20.48,20.61,41227.0
2020-12-02 10:10:00,20.65,20.67,20.53,20.62,21370.0,20.65,20.67,20.53,20.62,21370.0
2020-12-02 10:15:00,20.64,20.7,20.6,20.6,11113.0,20.64,20.7,20.6,20.6,11113.0
2020-12-02 10:20:00,20.62,20.64,20.51,20.59,10687.0,20.62,20.64,20.51,20.59,10687.0
2020-12-02 10:25:00,20.59,20.68,20.59,20.67,8575.0,20.59,20.68,20.59,20.67,8575.0
2020-12-02 10:30:00,20.7,20.82,20.64,20.78,26962.0,20.7,20.82,20.64,20.78,26962.0
2020-12-02 10:35:00,20.79,20.88,20.77,20.87,20645.0,20.79,20.88,20.77,20.87,20645.0
2020-12-02 10:40:00,20.88,20.97,20.85,20.88,31665.0,20.88,20.97,20.85,20.88,31665.0
2020-12-02 10:45:00,20.88,20.88,20.72,20.75,37815.0,20.88,20.88,20.72,20.75,37815.0
2020-12-02 10:50:00,20.76,20.8,20.69,20.76,15983.0,20.76,20.8,20.69,20.76,15983.0
2020-12-02 10:55:00,20.75,20.85,20.75,20.75,9995.0,20.75,20.85,20.75,20.75,9995.0
2020-12-02 11:00:00,20.76,20.83,20.75,20.8,3328.0,20.76,20.83,20.75,20.8,3328.0
2020-12-02 11:05:00,20.8,20.8,20.7,20.72,9379.0,20.8,20.8,20.7,20.72,9379.0
2020-12-02 11:10:00,20.73,20.76,20.68,20.76,8121.0,20.73,20.76,20.68,20.76,8121.0
2020-12-02 11:15:00,20.76,20.97,20.75,20.96,28329.0,20.76,20.97,20.75,20.96,28329.0
2020-12-02 11:20:00,20.96,21.08,20.96,21.01,24043.0,20.96,21.08,20.96,21.01,24043.0
2020-12-02 11:25:00,21.01,21.09,21.0,21.06,11546.0,21.01,21.09,21.0,21.06,11546.0
2020-12-02 11:30:00,21.05,21.07,20.98,21.06,13566.0,21.05,21.07,20.98,21.06,13566.0
2020-12-02 11:35:00,21.07,21.08,21.02,21.02,9918.0,21.07,21.08,21.02,21.02,9918.0
2020-12-02 11:40:00,21.02,21.05,20.93,20.95,21343.0,21.02,21.05,20.93,20.95,21343.0
2020-12-02 11:45:00,20.95,21.05,20.94,21.0,14341.0,20.95,21.05,20.94,21.0,14341.0
2020-12-02 11:50:00,21.02,21.02,20.92,20.92,8834.0,21.02,21.02,20.92,20.92,8834.0
2020-12-02 11:55:00,20.9,20.96,20.89,20.89,6257.0,20.9,20.96,20.89,20.89,6257.0
2020-12-02 12:00:00,20.91,20.92,20.86,20.87,7382.0,20.91,20.92,20.86,20.87,7382.0
2020-12-02 12:05:00,20.87,20.91,20.86,20.91,3194.0,20.87,20.91,20.86,20.91,3194.0
2020-12-02 12:10:00,20.88,20.89,20.83,20.89,12401.0,20.88,20.89,20.83,20.89,12401.0
2020-12-02 12:15:00,20.9,20.91,20.87,20.89,9922.0,20.9,20.91,20.87,20.89,9922.0
2020-12-02 12:20:00,20.88,20.89,20.8,20.8,4036.0,20.88,20.89,20.8,20.8,4036.0
2020-12-02 12:25:00,20.8,20.84,20.77,20.77,5033.0,20.8,20.84,20.77,20.77,5033.0
2020-12-02 12:30:00,20.77,20.85,20.76,20.76,20252.0,20.77,20.85,20.76,20.76,20252.0
2020-12-02 12:35:00,20.76,20.76,20.69,20.7,20775.0,20.76,20.76,20.69,20.7,20775.0
2020-12-02 12:40:00,20.7,20.81,20.69,20.78,18775.0,20.7,20.81,20.69,20.78,18775.0
2020-12-02 12:45:00,20.78,20.82,20.71,20.72,21426.0,20.78,20.82,20.71,20.72,21426.0
2020-12-02 12:50:00,20.71,20.73,20.66,20.67,13871.0,20.71,20.73,20.66,20.67,13871.0
2020-12-02 12:55:00,20.65,20.69,20.6,20.65,22692.0,20.65,20.69,20.6,20.65,22692.0
2020-12-02 13:00:00,20.64,20.66,20.6,20.66,4729.0,20.64,20.66,20.6,20.66,4729.0
2020-12-02 13:05:00,20.65,20.68,20.61,20.65,12323.0,20.65,20.68,20.61,20.65,12323.0
2020-12-02 13:10:00,20.64,20.67,20.62,20.64,3256.0,20.64,20.67,20.62,20.64,3256.0
2020-12-02 13:15:00,20.63,20.69,20.63,20.64,12335.0,20.63,20.69,20.63,20.64,12335.0
2020-12-02 13:20:00,20.64,20.64,20.58,20.6,11960.0,20.64,20.64,20.58,20.6,11960.0
2020-12-02 13:25:00,20.61,20.61,20.56,20.6,8442.0,20.61,20.61,20.56,20.6,8442.0
2020-12-02 13:30:00,20.61,20.71,20.61,20.69,10948.0,20.61,20.71,20.61,20.69,10948.0
2020-12-02 13:35:00,20.69,20.7,20.62,20.66,11486.0,20.69,20.7,20.62,20.66,11486.0
2020-12-02 13:40:00,20.66,20.66,20.59,20.61,6884.0,20.66,20.66,20.59,20.61,6884.0
2020-12-02 13:45:00,20.61,20.61,20.56,20.6,10129.0,20.61,20.61,20.56,20.6,10129.0
2020-12-02 13:50:00,20.62,20.71,20.6,20.67,8505.0,20.62,20.71,20.6,20.67,8505.0
2020-12-02 13:55:00,20.66,20.67,20.62,20.63,4117.0,20.66,20.67,20.62,20.63,4117.0
2020-12-02 14:00:00,20.63,20.66,20.6,20.65,6657.0,20.63,20.66,20.6,20.65,6657.0
2020-12-02 14:05:00,20.65,20.67,20.61,20.62,6355.0,20.65,20.67,20.61,20.62,6355.0
2020-12-02 14:10:00,20.62,20.63,20.59,20.6,9187.0,20.62,20.63,20.59,20.6,9187.0
2020-12-02 14:15:00,20.61,20.66,20.6,20.66,6926.0,20.61,20.66,20.6,20.66,6926.0
2020-12-02 14:20:00,20.66,20.7,20.66,20.69,9767.0,20.66,20.7,20.66,20.69,9767.0
2020-12-02 14:25:00,20.69,20.72,20.68,20.71,10439.0,20.69,20.72,20.68,20.71,10439.0
2020-12-02 14:30:00,20.71,20.73,20.69,20.72,38361.0,20.71,20.73,20.69,20.72,38361.0
2020-12-02 14:35:00,20.71,20.76,20.69,20.73,16394.0,20.71,20.76,20.69,20.73,16394.0
2020-12-02 14:40:00,20.72,20.72,20.66,20.68,10686.0,20.72,20.72,20.66,20.68,10686.0
2020-12-02 14:45:00,20.69,20.69,20.6,20.61,12961.0,20.69,20.69,20.6,20.61,12961.0
2020-12-02 14:50:00,20.61,20.63,20.58,20.62,13411.0,20.61,20.63,20.58,20.62,13411.0
2020-12-02 14:55:00,20.62,20.63,20.58,20.59,14730.0,20.62,20.63,20.58,20.59,14730.0
2020-12-02 15:00:00,20.59,20.66,20.55,20.66,17946.0,20.59,20.66,20.55,20.66,17946.0
2020-12-02 15:05:00,20.65,20.69,20.63,20.68,5352.0,20.65,20.69,20.63,20.68,5352.0
2020-12-02 15:10:00,20.69,20.7,20.66,20.69,10923.0,20.69,20.7,20.66,20.69,10923.0
2020-12-02 15:15:00,20.69,20.72,20.67,20.69,7055.0,20.69,20.72,20.67,20.69,7055.0
2020-12-02 15:20:00,20.69,20.69,20.63,20.64,8411.0,20.69,20.69,20.63,20.64,8411.0
2020-12-02 15:25:00,20.64,20.68,20.63,20.66,13287.0,20.64,20.68,20.63,20.66,13287.0
2020-12-02 15:30:00,20.66,20.69,20.65,20.68,19160.0,20.66,20.69,20.65,20.68,19160.0
2020-12-02 15:35:00,20.68,20.73,20.67,20.71,23846.0,20.68,20.73,20.67,20.71,23846.0
2020-12-02 15:40:00,20.71,20.71,20.68,20.69,29926.0,20.71,20.71,20.68,20.69,29926.0
2020-12-02 15:45:00,20.68,20.69,20.65,20.65,34977.0,20.68,20.69,20.65,20.65,34977.0
2020-12-02 15:50:00,20.64,20.68,20.64,20.67,62435.0,20.64,20.68,20.64,20.67,62435.0
2020-12-02 15:55:00,20.66,20.76,20.66,20.75,111384.0,20.66,20.76,20.66,20.75,111384.0
2020-12-03 09:30:00,20.91,21.08,20.8,20.97,36875.0,20.91,21.08,20.8,20.97,36875.0
2020-12-03 09:35:00,20.93,20.97,20.55,20.81,35187.0,20.93,20.97,20.55,20.81,35187.0
2020-12-03 09:40:00,20.84,20.87,20.68,20.86,15551.0,20.84,20.87,20.68,20.86,15551.0
2020-12-03 09:45:00,20.87,20.97,20.8,20.97,6754.0,20.87,20.97,20.8,20.97,6754.0
2020-12-03 09:50:00,20.98,21.01,20.93,21.0,16843.0,20.98,21.01,20.93,21.0,16843.0
2020-12-03 09:55:00,20.98,21.1,20.98,21.01,9237.0,20.98,21.1,20.98,21.01,9237.0
2020-12-03 10:00:00,21.02,21.15,21.0,21.11,30556.0,21.02,21.15,21.0,21.11,30556.0
2020-12-03 10:05:00,21.1,21.13,21.03,21.09,24700.0,21.1,21.13,21.03,21.09,24700.0
2020-12-03 10:10:00,21.09,21.12,21.07,21.07,12050.0,21.09,21.12,21.07,21.07,12050.0
2020-12-03 10:15:00,21.07,21.17,21.0,21.07,53027.0,21.07,21.17,21.0,21.07,53027.0
2020-12-03 10:20:00,21.07,21.12,21.0,21.02,24111.0,21.07,21.12,21.0,21.02,24111.0
2020-12-03 10:25:00,21.02,21.14,21.0,21.09,24012.0,21.02,21.14,21.0,21.09,24012.0
2020-12-03 10:30:00,21.09,21.12,20.99,21.0,26219.0,21.09,21.12,20.99,21.0,26219.0
2020-12-03 10:35:00,21.0,21.03,20.97,21.02,18328.0,21.0,21.03,20.97,21.02,18328.0
2020-12-03 10:40:00,21.03,21.08,20.98,21.07,35013.0,21.03,21.08,20.98,21.07,35013.0
2020-12-03 10:45:00,21.08,21.1,21.0,21.01,56807.0,21.08,21.1,21.0,21.01,56807.0
2020-12-03 10:50:00,21.0,21.0,20.89,20.9,10712.0,21.0,21.0,20.89,20.9,10712.0
2020-12-03 10:55:00,20.91,20.98,20.9,20.98,18440.0,20.91,20.98,20.9,20.98,18440.0
2020-12-03 11:00:00,20.98,21.16,20.98,21.01,62614.0,20.98,21.16,20.98,21.01,62614.0
2020-12-03 11:05:00,21.03,21.04,20.99,20.99,5921.0,21.03,21.04,20.99,20.99,5921.0
2020-12-03 11:10:00,20.98,21.02,20.95,21.02,12797.0,20.98,21.02,20.95,21.02,12797.0
2020-12-03 11:15:00,21.03,21.12,21.03,21.12,16734.0,21.03,21.12,21.03,21.12,16734.0
2020-12-03 11:20:00,21.11,21.2,21.09,21.19,15911.0,21.11,21.2,21.09,21.19,15911.0
2020-12-03 11:25:00,21.2,21.33,21.17,21.3,34245.0,21.2,21.33,21.17,21.3,34245.0
2020-12-03 11:30:00,21.29,21.32,21.22,21.26,24320.0,21.29,21.32,21.22,21.26,24320.0
2020-12-03 11:35:00,21.26,21.32,21.24,21.29,14799.0,21.26,21.32,21.24,21.29,14799.0
2020-12-03 11:40:00,21.29,21.29,21.22,21.22,5942.0,21.29,21.29,21.22,21.22,5942.0
2020-12-03 11:45:00,21.22,21.32,21.22,21.31,9070.0,21.22,21.32,21.22,21.31,9070.0
2020-12-03 11:50:00,21.32,21.41,21.31,21.36,17712.0,21.32,21.41,21.31,21.36,17712.0
2020-12-03 11:55:00,21.36,21.42,21.35,21.42,8995.0,21.36,21.42,21.35,21.42,8995.0
2020-12-03 12:00:00,21.42,21.42,21.37,21.38,16398.0,21.42,21.42,21.37,21.38,16398.0
2020-12-03 12:05:00,21.37,21.39,21.34,21.39,16505.0,21.37,21.39,21.34,21.39,16505.0
2020-12-03 12:10:00,21.38,21.38,21.34,21.37,5694.0,21.38,21.38,21.34,21.37,5694.0
2020-12-03 12:15:00,21.37,21.41,21.36,21.38,7465.0,21.37,21.41,21.36,21.38,7465.0
2020-12-03 12:20:00,21.38,21.45,21.37,21.43,12806.0,21.38,21.45,21.37,21.43,12806.0
2020-12-03 12:25:00,21.43,21.48,21.42,21.48,8784.0,21.43,21.48,21.42,21.48,8784.0
2020-12-03 12:30:00,21.47,21.48,21.45,21.47,8670.0,21.47,21.48,21.45,21.47,8670.0
2020-12-03 12:35:00,21.48,21.49,21.39,21.39,13891.0,21.48,21.49,21.39,21.39,13891.0
2020-12-03 12:40:00,21.39,21.44,21.39,21.44,6285.0,21.39,21.44,21.39,21.44,6285.0
2020-12-03 12:45:00,21.44,21.52,21.43,21.52,18587.0,21.44,21.52,21.43,21.52,18587.0
2020-12-03 12:50:00,21.53,21.55,21.51,21.51,14727.0,21.53,21.55,21.51,21.51,14727.0
2020-12-03 12:55:00,21.51,21.57,21.51,21.57,10071.0,21.51,21.57,21.51,21.57,10071.0
2020-12-03 13:00:00,21.57,21.64,21.56,21.63,21659.0,21.57,21.64,21.56,21.63,21659.0
2020-12-03 13:05:00,21.63,21.69,21.6,21.64,32916.0,21.63,21.69,21.6,21.64,32916.0
2020-12-03 13:10:00,21.65,21.66,21.63,21.64,10606.0,21.65,21.66,21.63,21.64,10606.0
2020-12-03 13:15:00,21.65,21.68,21.65,21.68,11419.0,21.65,21.68,21.65,21.68,11419.0
2020-12-03 13:20:00,21.68,21.68,21.64,21.68,13663.0,21.68,21.68,21.64,21.68,13663.0
2020-12-03 13:25:00,21.69,21.73,21.69,21.72,7290.0,21.69,21.73,21.69,21.72,7290.0
2020-12-03 13:30:00,21.73,21.75,21.67,21.67,8339.0,21.73,21.75,21.67,21.67,8339.0
2020-12-03 13:35:00,21.68,21.69,21.59,21.59,7875.0,21.68,21.69,21.59,21.59,7875.0
2020-12-03 13:40:00,21.59,21.61,21.5,21.5,5495.0,21.59,21.61,21.5,21.5,5495.0
2020-12-03 13:45:00,21.49,21.55,21.49,21.52,10201.0,21.49,21.55,21.49,21.52,10201.0
2020-12-03 13:50:00,21.51,21.55,21.51,21.53,6324.0,21.51,21.55,21.51,21.53,6324.0
2020-12-03 13:55:00,21.52,21.52,21.44,21.46,7437.0,21.52,21.52,21.44,21.46,7437.0
2020-12-03 14:00:00,21.47,21.55,21.46,21.51,14211.0,21.47,21.55,21.46,21.51,14211.0
2020-12-03 14:05:00,21.52,21.55,21.48,21.48,3454.0,21.52,21.55,21.48,21.48,3454.0
2020-12-03 14:10:00,21.48,21.53,21.47,21.48,6165.0,21.48,21.53,21.47,21.48,6165.0
2020-12-03 14:15:00,21.49,21.51,21.47,21.48,7797.0,21.49,21.51,21.47,21.48,7797.0
2020-12-03 14:20:00,21.48,21.51,21.41,21.41,10033.0,21.48,21.51,21.41,21.41,10033.0
2020-12-03 14:25:00,21.41,21.42,21.39,21.41,6560.0,21.41,21.42,21.39,21.41,6560.0
2020-12-03 14:30:00,21.42,21.42,21.34,21.34,7931.0,21.42,21.42,21.34,21.34,7931.0
2020-12-03 14:35:00,21.35,21.38,21.31,21.36,7664.0,21.35,21.38,21.31,21.36,7664.0
2020-12-03 14:40:00,21.36,21.38,21.34,21.35,4122.0,21.36,21.38,21.34,21.35,4122.0
2020-12-03 14:45:00,21.34,21.35,21.3,21.3,5724.0,21.34,21.35,21.3,21.3,5724.0
2020-12-03 14:50:00,21.31,21.31,21.24,21.27,8830.0,21.31,21.31,21.24,21.27,8830.0
2020-12-03 14:55:00,21.26,21.28,21.25,21.27,10392.0,21.26,21.28,21.25,21.27,10392.0
2020-12-03 15:00:00,21.26,21.27,21.24,21.24,9434.0,21.26,21.27,21.24,21.24,9434.0
2020-12-03 15:05:00,21.25,21.31,21.23,21.27,10700.0,21.25,21.31,21.23,21.27,10700.0
2020-12-03 15:10:00,21.26,21.33,21.25,21.32,13309.0,21.26,21.33,21.25,21.32,13309.0
2020-12-03 15:15:00,21.32,21.33,21.28,21.28,7078.0,21.32,21.33,21.28,21.28,7078.0
2020-12-03 15:20:00,21.29,21.31,21.25,21.28,10096.0,21.29,21.31,21.25,21.28,10096.0
2020-12-03 15:25:00,21.28,21.28,21.2,21.21,18215.0,21.28,21.28,21.2,21.21,18215.0
2020-12-03 15:30:00,21.21,21.22,21.14,21.19,17764.0,21.21,21.22,21.14,21.19,17764.0
2020-12-03 15:35:00,21.19,21.23,21.17,21.18,20429.0,21.19,21.23,21.17,21.18,20429.0
2020-12-03 15:40:00,21.18,21.18,20.94,20.96,33041.0,21.18,21.18,20.94,20.96,33041.0
2020-12-03 15:45:00,20.95,21.14,20.95,21.14,36538.0,20.95,21.14,20.95,21.14,36538.0
2020-12-03 15:50:00,21.18,21.18,21.08,21.12,37483.0,21.18,21.18,21.08,21.12,37483.0
2020-12-03 15:55:00,21.12,21.15,21.09,21.14,78397.0,21.12,21.15,21.09,21.14,78397.0
2020-12-04 09:30:00,21.08,21.15,20.86,21.01,26820.0,21.08,21.15,20.86,21.01,26820.0
2020-12-04 09:35:00,20.98,20.98,20.75,20.87,5715.0,20.98,20.98,20.75,20.87,5715.0
2020-12-04 09:40:00,20.84,20.99,20.79,20.95,8003.0,20.84,20.99,20.79,20.95,8003.0
2020-12-04 09:45:00,20.99,20.99,20.71,20.78,10546.0,20.99,20.99,20.71,20.78,10546.0
2020-12-04 09:50:00,20.8,20.87,20.76,20.76,5565.0,20.8,20.87,20.76,20.76,5565.0
2020-12-04 09:55:00,20.76,20.82,20.7,20.78,6465.0,20.76,20.82,20.7,20.78,6465.0
2020-12-04 10:00:00,20.81,20.81,20.4,20.45,32005.0,20.81,20.81,20.4,20.45,32005.0
2020-12-04 10:05:00,20.44,20.59,20.32,20.59,28156.0,20.44,20.59,20.32,20.59,28156.0
2020-12-04 10:10:00,20.59,20.59,20.37,20.44,11799.0,20.59,20.59,20.37,20.44,11799.0
2020-12-04 10:15:00,20.44,20.47,20.41,20.44,2174.0,20.44,20.47,20.41,20.44,2174.0
2020-12-04 10:20:00,20.46,20.5,20.42,20.48,5753.0,20.46,20.5,20.42,20.48,5753.0
2020-12-04 10:25:00,20.5,20.5,20.43,20.43,24046.0,20.5,20.5,20.43,20.43,24046.0
2020-12-04 10:30:00,20.43,20.46,20.36,20.41,5993.0,20.43,20.46,20.36,20.41,5993.0
2020-12-04 10:35:00,20.39,20.42,20.35,20.35,10426.0,20.39,20.42,20.35,20.35,10426.0
2020-12-04 10:40:00,20.36,20.41,20.36,20.37,8084.0,20.36,20.41,20.36,20.37,8084.0
2020-12-04 10:45:00,20.37,20.4,20.33,20.34,5625.0,20.37,20.4,20.33,20.34,5625.0
2020-12-04 10:50:00,20.38,20.41,20.35,20.41,2600.0,20.38,20.41,20.35,20.41,2600.0
2020-12-04 10:55:00,20.41,20.53,20.4,20.46,16382.0,20.41,20.53,20.4,20.46,16382.0
2020-12-04 11:00:00,20.45,20.46,20.41,20.41,5169.0,20.45,20.46,20.41,20.41,5169.0
2020-12-04 11:05:00,20.39,20.5,20.38,20.5,4811.0,20.39,20.5,20.38,20.5,4811.0
2020-12-04 11:10:00,20.5,20.61,20.5,20.61,2806.0,20.5,20.61,20.5,20.61,2806.0
2020-12-04 11:15:00,20.59,20.65,20.58,20.65,8925.0,20.59,20.65,20.58,20.65,8925.0
2020-12-04 11:20:00,20.66,20.74,20.64,20.73,6600.0,20.66,20.74,20.64,20.73,6600.0
2020-12-04 11:25:00,20.74,20.78,20.72,20.77,7445.0,20.74,20.78,20.72,20.77,7445.0
2020-12-04 11:30:00,20.78,20.79,20.71,20.73,19536.0,20.78,20.79,20.71,20.73,19536.0
2020-12-04 11:35:00,20.72,20.74,20.58,20.63,49122.0,20.72,20.74,20.58,20.63,49122.0
2020-12-04 11:40:00,20.65,20.71,20.55,20.69,23248.0,20.65,20.71,20.55,20.69,23248.0
2020-12-04 11:45:00,20.69,20.78,20.69,20.76,10897.0,20.69,20.78,20.69,20.76,10897.0
2020-12-04 11:50:00,20.77,20.79,20.7,20.76,8413.0,20.77,20.79,20.7,20.76,8413.0
2020-12-04 11:55:00,20.73,20.8,20.73,20.78,4718.0,20.73,20.8,20.73,20.78,4718.0
2020-12-04 12:00:00,20.8,21.0,20.8,20.98,32230.0,20.8,21.0,20.8,20.98,32230.0
2020-12-04 12:05:00,20.98,20.98,20.88,20.91,17018.0,20.98,20.98,20.88,20.91,17018.0
2020-12-04 12:10:00,20.91,20.99,20.9,20.99,9346.0,20.91,20.99,20.9,20.99,9346.0
2020-12-04 12:15:00,20.98,21.03,20.98,20.98,4025.0,20.98,21.03,20.98,20.98,4025.0
2020-12-04 12:20:00,20.97,21.02,20.95,21.0,6829.0,20.97,21.02,20.95,21.0,6829.0
2020-12-04 12:25:00,21.0,21.02,20.97,21.0,4898.0,21.0,21.02,20.97,21.0,4898.0
2020-12-04 12:30:00,21.03,21.12,21.02,21.12,5804.0,21.03,21.12,21.02,21.12,5804.0
2020-12-04 12:35:00,21.12,21.12,21.01,21.02,4487.0,21.12,21.12,21.01,21.02,4487.0
2020-12-04 12:40:00,21.01,21.06,21.01,21.03,5441.0,21.01,21.06,21.01,21.03,5441.0
2020-12-04 12:45:00,21.04,21.06,21.03,21.04,4240.0,21.04,21.06,21.03,21.04,4240.0
2020-12-04 12:50:00,21.03,21.07,20.99,21.07,4305.0,21.03,21.07,20.99,21.07,4305.0
2020-12-04 12:55:00,21.05,21.07,21.02,21.03,3794.0,21.05,21.07,21.02,21.03,3794.0
2020-12-04 13:00:00,21.04,21.04,20.98,21.0,4677.0,21.04,21.04,20.98,21.0,4677.0
2020-12-04 13:05:00,20.99,21.03,20.99,21.01,7552.0,20.99,21.03,20.99,21.01,7552.0
2020-12-04 13:10:00,21.01,21.01,20.97,21.0,7502.0,21.01,21.01,20.97,21.0,7502.0
2020-12-04 13:15:00,21.02,21.06,21.01,21.04,2900.0,21.02,21.06,21.01,21.04,2900.0
2020-12-04 13:20:00,21.04,21.06,21.0,21.02,3409.0,21.04,21.06,21.0,21.02,3409.0
2020-12-04 13:25:00,21.02,21.02,20.98,21.02,11269.0,21.02,21.02,20.98,21.02,11269.0
2020-12-04 13:30:00,21.02,21.08,21.01,21.08,8247.0,21.02,21.08,21.01,21.08,8247.0
2020-12-04 13:35:00,21.09,21.13,21.09,21.11,5517.0,21.09,21.13,21.09,21.11,5517.0
2020-12-04 13:40:00,21.15,21.17,21.12,21.14,6433.0,21.15,21.17,21.12,21.14,6433.0
2020-12-04 13:45:00,21.14,21.15,21.13,21.13,2531.0,21.14,21.15,21.13,21.13,2531.0
2020-12-04 13:50:00,21.14,21.15,21.11,21.12,5217.0,21.14,21.15,21.11,21.12,5217.0
2020-12-04 13:55:00,21.12,21.18,21.11,21.13,5866.0,21.12,21.18,21.11,21.13,5866.0
2020-12-04 14:00:00,21.11,21.14,21.1,21.12,4339.0,21.11,21.14,21.1,21.12,4339.0
2020-12-04 14:05:00,21.13,21.18,21.13,21.16,5932.0,21.13,21.18,21.13,21.16,5932.0
2020-12-04 14:10:00,21.16,21.21,21.16,21.18,8848.0,21.16,21.21,21.16,21.18,8848.0
2020-12-04 14:15:00,21.19,21.23,21.18,21.2,3308.0,21.19,21.23,21.18,21.2,3308.0
2020-12-04 14:20:00,21.19,21.2,21.17,21.18,3611.0,21.19,21.2,21.17,21.18,3611.0
2020-12-04 14:25:00,21.18,21.18,21.13,21.16,9019.0,21.18,21.18,21.13,21.16,9019.0
2020-12-04 14:30:00,21.17,21.2,21.14,21.2,6669.0,21.17,21.2,21.14,21.2,6669.0
2020-12-04 14:35:00,21.2,21.21,21.17,21.19,5764.0,21.2,21.21,21.17,21.19,5764.0
2020-12-04 14:40:00,21.17,21.17,21.14,21.17,6167.0,21.17,21.17,21.14,21.17,6167.0
2020-12-04 14:45:00,21.17,21.18,21.16,21.18,500.0,21.17,21.18,21.16,21.18,500.0
2020-12-04 14:50:00,21.18,21.24,21.18,21.2,11551.0,21.18,21.24,21.18,21.2,11551.0
2020-12-04 14:55:00,21.2,21.21,21.18,21.19,5231.0,21.2,21.21,21.18,21.19,5231.0
2020-12-04 15:00:00,21.18,21.18,21.13,21.14,3552.0,21.18,21.18,21.13,21.14,3552.0
2020-12-04 15:05:00,21.11,21.13,21.08,21.13,9002.0,21.11,21.13,21.08,21.13,9002.0
2020-12-04 15:10:00,21.13,21.16,21.13,21.15,6203.0,21.13,21.16,21.13,21.15,6203.0
2020-12-04 15:15:00,21.15,21.19,21.13,21.17,10627.0,21.15,21.19,21.13,21.17,10627.0
2020-12-04 15:20:00,21.17,21.2,21.17,21.19,8414.0,21.17,21.2,21.17,21.19,8414.0
2020-12-04 15:25:00,21.18,21.22,21.16,21.22,7034.0,21.18,21.22,21.16,21.22,7034.0
2020-12-04 15:30:00,21.22,21.25,21.22,21.24,10382.0,21.22,21.25,21.22,21.24,10382.0
2020-12-04 15:35:00,21.23,21.25,21.22,21.23,21526.0,21.23,21.25,21.22,21.23,21526.0
2020-12-04 15:40:00,21.23,21.28,21.23,21.26,21183.0,21.23,21.28,21.23,21.26,21183.0
2020-12-04 15:45:00,21.26,21.28,21.26,21.26,17711.0,21.26,21.28,21.26,21.26,17711.0
2020-12-04 15:50:00,21.27,21.28,21.24,21.25,26723.0,21.27,21.28,21.24,21.25,26723.0
2020-12-04 15:55:00,21.24,21.32,21.23,21.28,93099.0,21.24,21.32,21.23,21.28,93099.0
2020-12-07 09:45:00,21.48,21.53,21.04,21.46,58718.0,21.48,21.53,21.04,21.46,58718.0
2020-12-07 09:50:00,21.47,21.48,21.3,21.34,12177.0,21.47,21.48,21.3,21.34,12177.0
2020-12-07 09:55:00,21.4,21.44,21.26,21.37,15067.0,21.4,21.44,21.26,21.37,15067.0
2020-12-07 10:00:00,21.37,21.41,21.27,21.38,12419.0,21.37,21.41,21.27,21.38,12419.0
2020-12-07 10:05:00,21.38,21.6,21.37,21.6,13683.0,21.38,21.6,21.37,21.6,13683.0
2020-12-07 10:10:00,21.65,21.65,21.55,21.58,7830.0,21.65,21.65,21.55,21.58,7830.0
2020-12-07 10:15:00,21.6,21.6,21.48,21.54,10510.0,21.6,21.6,21.48,21.54,10510.0
2020-12-07 10:20:00,21.52,21.63,21.52,21.62,3304.0,21.52,21.63,21.52,21.62,3304.0
2020-12-07 10:25:00,21.58,21.58,21.5,21.56,16159.0,21.58,21.58,21.5,21.56,16159.0
2020-12-07 10:30:00,21.56,21.74,21.56,21.68,23595.0,21.56,21.74,21.56,21.68,23595.0
2020-12-07 10:35:00,21.69,21.73,21.67,21.7,15946.0,21.69,21.73,21.67,21.7,15946.0
2020-12-07 10:40:00,21.72,21.88,21.72,21.83,18142.0,21.72,21.88,21.72,21.83,18142.0
2020-12-07 10:45:00,21.82,21.9,21.81,21.89,7061.0,21.82,21.9,21.81,21.89,7061.0
2020-12-07 10:50:00,21.88,21.92,21.87,21.9,16036.0,21.88,21.92,21.87,21.9,16036.0
2020-12-07 10:55:00,21.89,21.98,21.88,21.93,11386.0,21.89,21.98,21.88,21.93,11386.0
2020-12-07 11:00:00,21.94,22.01,21.94,21.98,9275.0,21.94,22.01,21.94,21.98,9275.0
2020-12-07 11:05:00,21.98,21.99,21.86,21.89,15018.0,21.98,21.99,21.86,21.89,15018.0
2020-12-07 11:10:00,21.9,22.12,21.9,22.08,36061.0,21.9,22.12,21.9,22.08,36061.0
2020-12-07 11:15:00,22.09,22.12,22.01,22.03,17390.0,22.09,22.12,22.01,22.03,17390.0
2020-12-07 11:20:00,22.03,22.12,22.03,22.11,21553.0,22.03,22.12,22.03,22.11,21553.0
2020-12-07 11:25:00,22.11,22.13,22.07,22.12,21723.0,22.11,22.13,22.07,22.12,21723.0
2020-12-07 11:30:00,22.12,22.13,22.0,22.0,14507.0,22.12,22.13,22.0,22.0,14507.0
2020-12-07 11:35:00,22.0,22.1,22.0,22.1,8556.0,22.0,22.1,22.0,22.1,8556.0
2020-12-07 11:40:00,22.11,22.16,22.11,22.16,20263.0,22.11,22.16,22.11,22.16,20263.0
2020-12-07 11:45:00,22.17,22.22,22.14,22.19,30944.0,22.17,22.22,22.14,22.19,30944.0
2020-12-07 11:50:00,22.19,22.24,22.18,22.24,17273.0,22.19,22.24,22.18,22.24,17273.0
2020-12-07 11:55:00,22.26,22.31,22.23,22.31,30237.0,22.26,22.31,22.23,22.31,30237.0
2020-12-07 12:00:00,22.3,22.34,22.25,22.25,17595.0,22.3,22.34,22.25,22.25,17595.0
2020-12-07 12:05:00,22.26,22.34,22.23,22.34,14986.0,22.26,22.34,22.23,22.34,14986.0
2020-12-07 12:10:00,22.34,22.35,22.27,22.28,14287.0,22.34,22.35,22.27,22.28,14287.0
2020-12-07 12:15:00,22.29,22.29,22.26,22.27,4404.0,22.29,22.29,22.26,22.27,4404.0
2020-12-07 12:20:00,22.27,22.29,22.22,22.24,30928.0,22.27,22.29,22.22,22.24,30928.0
2020-12-07 12:25:00,22.24,22.25,22.21,22.25,5989.0,22.24,22.25,22.21,22.25,5989.0
2020-12-07 12:30:00,22.25,22.32,22.24,22.29,10912.0,22.25,22.32,22.24,22.29,10912.0
2020-12-07 12:35:00,22.29,22.29,22.1,22.11,20936.0,22.29,22.29,22.1,22.11,20936.0
2020-12-07 12:40:00,22.1,22.18,22.09,22.12,17198.0,22.1,22.18,22.09,22.12,17198.0
2020-12-07 12:45:00,22.13,22.14,22.1,22.14,8205.0,22.13,22.14,22.1,22.14,8205.0
2020-12-07 12:50:00,22.15,22.17,22.11,22.13,13173.0,22.15,22.17,22.11,22.13,13173.0
2020-12-07 12:55:00,22.13,22.17,22.1,22.16,45890.0,22.13,22.17,22.1,22.16,45890.0
2020-12-07 13:00:00,22.17,22.17,22.07,22.13,38975.0,22.17,22.17,22.07,22.13,38975.0
2020-12-07 13:05:00,22.14,22.19,22.13,22.14,14769.0,22.14,22.19,22.13,22.14,14769.0
2020-12-07 13:10:00,22.16,22.2,22.15,22.2,10357.0,22.16,22.2,22.15,22.2,10357.0
2020-12-07 13:15:00,22.2,22.22,22.19,22.21,12874.0,22.2,22.22,22.19,22.21,12874.0
2020-12-07 13:20:00,22.21,22.23,22.18,22.19,13019.0,22.21,22.23,22.18,22.19,13019.0
2020-12-07 13:25:00,22.18,22.18,22.09,22.09,6200.0,22.18,22.18,22.09,22.09,6200.0
2020-12-07 13:30:00,22.09,22.12,22.08,22.11,13373.0,22.09,22.12,22.08,22.11,13373.0
2020-12-07 13:35:00,22.12,22.13,22.06,22.07,11891.0,22.12,22.13,22.06,22.07,11891.0
2020-12-07 13:40:00,22.06,22.06,22.02,22.03,13635.0,22.06,22.06,22.02,22.03,13635.0
2020-12-07 13:45:00,22.03,22.05,22.01,22.03,13261.0,22.03,22.05,22.01,22.03,13261.0
2020-12-07 13:50:00,22.01,22.02,21.98,22.02,6810.0,22.01,22.02,21.98,22.02,6810.0
2020-12-07 13:55:00,22.02,22.04,21.99,22.0,3298.0,22.02,22.04,21.99,22.0,3298.0
2020-12-07 14:00:00,21.98,21.99,21.94,21.96,3956.0,21.98,21.99,21.94,21.96,3956.0
2020-12-07 14:05:00,21.97,21.99,21.95,21.96,5415.0,21.97,21.99,21.95,21.96,5415.0
2020-12-07 14:10:00,21.96,21.97,21.9,21.92,5377.0,21.96,21.97,21.9,21.92,5377.0
2020-12-07 14:15:00,21.91,21.93,21.9,21.91,4988.0,21.91,21.93,21.9,21.91,4988.0
2020-12-07 14:20:00,21.92,21.98,21.89,21.98,6193.0,21.92,21.98,21.89,21.98,6193.0
2020-12-07 14:25:00,21.97,22.04,21.97,22.03,2000.0,21.97,22.04,21.97,22.03,2000.0
2020-12-07 14:30:00,22.04,22.05,21.98,22.03,7845.0,22.04,22.05,21.98,22.03,7845.0
2020-12-07 14:35:00,22.02,22.06,22.01,22.05,3421.0,22.02,22.06,22.01,22.05,3421.0
2020-12-07 14:40:00,22.05,22.06,22.03,22.05,6621.0,22.05,22.06,22.03,22.05,6621.0
2020-12-07 14:45:00,22.05,22.1,22.04,22.07,4050.0,22.05,22.1,22.04,22.07,4050.0
2020-12-07 14:50:00,22.07,22.15,22.07,22.14,16399.0,22.07,22.15,22.07,22.14,16399.0
2020-12-07 14:55:00,22.14,22.16,22.0,22.02,38080.0,22.14,22.16,22.0,22.02,38080.0
2020-12-07 15:00:00,22.0,22.0,21.96,22.0,10625.0,22.0,22.0,21.96,22.0,10625.0
2020-12-07 15:05:00,21.98,22.01,21.93,22.01,18045.0,21.98,22.01,21.93,22.01,18045.0
2020-12-07 15:10:00,22.0,22.05,21.99,22.05,14500.0,22.0,22.05,21.99,22.05,14500.0
2020-12-07 15:15:00,22.05,22.06,22.0,22.03,9867.0,22.05,22.06,22.0,22.03,9867.0
2020-12-07 15:20:00,22.02,22.02,21.96,21.98,19445.0,22.02,22.02,21.96,21.98,19445.0
2020-12-07 15:25:00,21.98,22.02,21.97,22.0,17017.0,21.98,22.02,21.97,22.0,17017.0
2020-12-07 15:30:00,22.0,22.02,21.99,22.01,16262.0,22.0,22.02,21.99,22.01,16262.0
2020-12-07 15:35:00,22.01,22.05,22.0,22.04,32428.0,22.01,22.05,22.0,22.04,32428.0
2020-12-07 15:40:00,22.03,22.04,21.92,21.93,34004.0,22.03,22.04,21.92,21.93,34004.0
2020-12-07 15:45:00,21.92,21.95,21.89,21.93,32415.0,21.92,21.95,21.89,21.93,32415.0
2020-12-07 15:50:00,21.93,22.01,21.93,22.0,52027.0,21.93,22.01,21.93,22.0,52027.0
2020-12-07 15:55:00,22.0,22.08,21.99,22.08,98247.0,22.0,22.08,21.99,22.08,98247.0
2020-12-08 09:30:00,21.94,22.07,21.81,22.03,16475.0,21.94,22.07,21.81,22.03,16475.0
2020-12-08 09:35:00,21.98,22.17,21.89,22.13,15987.0,21.98,22.17,21.89,22.13,15987.0
2020-12-08 09:40:00,22.1,22.19,22.02,22.15,41839.0,22.1,22.19,22.02,22.15,41839.0
2020-12-08 09:45:00,22.17,22.37,22.02,22.35,18540.0,22.17,22.37,22.02,22.35,18540.0
2020-12-08 09:50:00,22.35,22.37,22.22,22.31,33219.0,22.35,22.37,22.22,22.31,33219.0
2020-12-08 09:55:00,22.32,22.35,22.21,22.22,14918.0,22.32,22.35,22.21,22.22,14918.0
2020-12-08 10:00:00,22.2,22.25,22.09,22.25,44704.0,22.2,22.25,22.09,22.25,44704.0
2020-12-08 10:05:00,22.25,22.37,22.24,22.37,57128.0,22.25,22.37,22.24,22.37,57128.0
2020-12-08 10:10:00,22.38,22.61,22.38,22.61,26426.0,22.38,22.61,22.38,22.61,26426.0
2020-12-08 10:15:00,22.6,22.62,22.5,22.53,26224.0,22.6,22.62,22.5,22.53,26224.0
2020-12-08 10:20:00,22.53,22.53,22.41,22.5,13002.0,22.53,22.53,22.41,22.5,13002.0
2020-12-08 10:25:00,22.47,22.52,22.37,22.46,27656.0,22.47,22.52,22.37,22.46,27656.0
2020-12-08 10:30:00,22.46,22.55,22.46,22.48,22308.0,22.46,22.55,22.46,22.48,22308.0
2020-12-08 10:35:00,22.5,22.52,22.42,22.43,20485.0,22.5,22.52,22.42,22.43,20485.0
2020-12-08 10:40:00,22.43,22.55,22.42,22.49,13629.0,22.43,22.55,22.42,22.49,13629.0
2020-12-08 10:45:00,22.48,22.48,22.29,22.33,56606.0,22.48,22.48,22.29,22.33,56606.0
2020-12-08 10:50:00,22.34,22.34,22.14,22.3,25508.0,22.34,22.34,22.14,22.3,25508.0
2020-12-08 10:55:00,22.32,22.34,22.28,22.3,32905.0,22.32,22.34,22.28,22.3,32905.0
2020-12-08 11:00:00,22.3,22.34,22.26,22.31,13425.0,22.3,22.34,22.26,22.31,13425.0
2020-12-08 11:05:00,22.31,22.34,22.25,22.25,11296.0,22.31,22.34,22.25,22.25,11296.0
2020-12-08 11:10:00,22.25,22.34,22.22,22.34,28383.0,22.25,22.34,22.22,22.34,28383.0
2020-12-08 11:15:00,22.32,22.34,22.28,22.34,7412.0,22.32,22.34,22.28,22.34,7412.0
2020-12-08 11:20:00,22.33,22.35,22.3,22.34,16143.0,22.33,22.35,22.3,22.34,16143.0
2020-12-08 11:25:00,22.31,22.33,22.27,22.28,3600.0,22.31,22.33,22.27,22.28,3600.0
2020-12-08 11:30:00,22.28,22.28,22.22,22.25,9494.0,22.28,22.28,22.22,22.25,9494.0
2020-12-08 11:35:00,22.25,22.32,22.25,22.3,5129.0,22.25,22.32,22.25,22.3,5129.0
2020-12-08 11:40:00,22.3,22.31,22.26,22.3,11049.0,22.3,22.31,22.26,22.3,11049.0
2020-12-08 11:45:00,22.31,22.43,22.31,22.33,55196.0,22.31,22.43,22.31,22.33,55196.0
2020-12-08 11:50:00,22.33,22.4,22.33,22.33,16534.0,22.33,22.4,22.33,22.33,16534.0
2020-12-08 11:55:00,22.32,22.32,22.24,22.3,5705.0,22.32,22.32,22.24,22.3,5705.0
2020-12-08 12:00:00,22.31,22.31,22.22,22.24,6476.0,22.31,22.31,22.22,22.24,6476.0
2020-12-08 12:05:00,22.24,22.36,22.24,22.36,5937.0,22.24,22.36,22.24,22.36,5937.0
2020-12-08 12:10:00,22.36,22.38,22.32,22.36,20085.0,22.36,22.38,22.32,22.36,20085.0
2020-12-08 12:15:00,22.36,22.37,22.33,22.35,5846.0,22.36,22.37,22.33,22.35,5846.0
2020-12-08 12:20:00,22.34,22.38,22.33,22.37,8417.0,22.34,22.38,22.33,22.37,8417.0
2020-12-08 12:25:00,22.38,22.46,22.37,22.46,16598.0,22.38,22.46,22.37,22.46,16598.0
2020-12-08 12:30:00,22.49,22.5,22.4,22.42,18561.0,22.49,22.5,22.4,22.42,18561.0
2020-12-08 12:35:00,22.42,22.43,22.38,22.38,6821.0,22.42,22.43,22.38,22.38,6821.0
2020-12-08 12:40:00,22.38,22.4,22.34,22.37,7544.0,22.38,22.4,22.34,22.37,7544.0
2020-12-08 12:45:00,22.37,22.39,22.33,22.35,5920.0,22.37,22.39,22.33,22.35,5920.0
2020-12-08 12:50:00,22.35,22.36,22.33,22.35,4850.0,22.35,22.36,22.33,22.35,4850.0
2020-12-08 12:55:00,22.35,22.35,22.26,22.27,24073.0,22.35,22.35,22.26,22.27,24073.0
2020-12-08 13:00:00,22.28,22.34,22.28,22.33,6391.0,22.28,22.34,22.28,22.33,6391.0
2020-12-08 13:05:00,22.33,22.33,22.21,22.21,7060.0,22.33,22.33,22.21,22.21,7060.0
2020-12-08 13:10:00,22.2,22.24,22.18,22.24,8361.0,22.2,22.24,22.18,22.24,8361.0
2020-12-08 13:15:00,22.25,22.29,22.24,22.27,2330.0,22.25,22.29,22.24,22.27,2330.0
2020-12-08 13:20:00,22.29,22.35,22.29,22.33,4611.0,22.29,22.35,22.29,22.33,4611.0
2020-12-08 13:25:00,22.35,22.37,22.33,22.36,14743.0,22.35,22.37,22.33,22.36,14743.0
2020-12-08 13:30:00,22.36,22.41,22.34,22.4,10093.0,22.36,22.41,22.34,22.4,10093.0
2020-12-08 13:35:00,22.41,22.47,22.4,22.43,14684.0,22.41,22.47,22.4,22.43,14684.0
2020-12-08 13:40:00,22.42,22.42,22.36,22.36,7448.0,22.42,22.42,22.36,22.36,7448.0
2020-12-08 13:45:00,22.35,22.38,22.35,22.36,5048.0,22.35,22.38,22.35,22.36,5048.0
2020-12-08 13:50:00,22.37,22.37,22.26,22.27,10209.0,22.37,22.37,22.26,22.27,10209.0
2020-12-08 13:55:00,22.27,22.29,22.25,22.28,13226.0,22.27,22.29,22.25,22.28,13226.0
2020-12-08 14:00:00,22.28,22.28,22.24,22.25,5959.0,22.28,22.28,22.24,22.25,5959.0
2020-12-08 14:05:00,22.25,22.28,22.24,22.27,8408.0,22.25,22.28,22.24,22.27,8408.0
2020-12-08 14:10:00,22.27,22.27,22.23,22.23,8477.0,22.27,22.27,22.23,22.23,8477.0
2020-12-08 14:15:00,22.25,22.26,22.22,22.23,6056.0,22.25,22.26,22.22,22.23,6056.0
2020-12-08 14:20:00,22.23,22.25,22.21,22.24,4900.0,22.23,22.25,22.21,22.24,4900.0
2020-12-08 14:25:00,22.25,22.28,22.23,22.23,4076.0,22.25,22.28,22.23,22.23,4076.0
2020-12-08 14:30:00,22.23,22.24,22.19,22.19,5567.0,22.23,22.24,22.19,22.19,5567.0
2020-12-08 14:35:00,22.18,22.2,22.08,22.09,9168.0,22.18,22.2,22.08,22.09,9168.0
2020-12-08 14:40:00,22.08,22.1,22.0,22.09,19803.0,22.08,22.1,22.0,22.09,19803.0
2020-12-08 14:45:00,22.1,22.2,22.09,22.19,16875.0,22.1,22.2,22.09,22.19,16875.0
2020-12-08 14:50:00,22.19,22.2,22.14,22.17,7347.0,22.19,22.2,22.14,22.17,7347.0
2020-12-08 14:55:00,22.17,22.17,22.12,22.12,8431.0,22.17,22.17,22.12,22.12,8431.0
2020-12-08 15:00:00,22.12,22.13,22.08,22.08,13263.0,22.12,22.13,22.08,22.08,13263.0
2020-12-08 15:05:00,22.08,22.09,22.04,22.07,8425.0,22.08,22.09,22.04,22.07,8425.0
2020-12-08 15:10:00,22.07,22.08,22.04,22.08,7350.0,22.07,22.08,22.04,22.08,7350.0
2020-12-08 15:15:00,22.09,22.12,22.08,22.09,17245.0,22.09,22.12,22.08,22.09,17245.0
2020-12-08 15:20:00,22.08,22.08,22.04,22.07,11956.0,22.08,22.08,22.04,22.07,11956.0
2020-12-08 15:25:00,22.06,22.12,22.06,22.07,9406.0,22.06,22.12,22.06,22.07,9406.0
2020-12-08 15:30:00,22.06,22.06,21.98,21.98,11976.0,22.06,22.06,21.98,21.98,11976.0
2020-12-08 15:35:00,21.98,21.99,21.91,21.96,21233.0,21.98,21.99,21.91,21.96,21233.0
2020-12-08 15:40:00,21.96,21.97,21.93,21.94,19609.0,21.96,21.97,21.93,21.94,19609.0
2020-12-08 15:45:00,21.94,21.96,21.89,21.9,22894.0,21.94,21.96,21.89,21.9,22894.0
2020-12-08 15:50:00,21.91,21.91,21.87,21.88,52115.0,21.91,21.91,21.87,21.88,52115.0
2020-12-08 15:55:00,21.87,21.88,21.84,21.84,98939.0,21.87,21.88,21.84,21.84,98939.0
2020-12-09 09:30:00,22.07,22.24,22.01,22.11,12589.0,22.07,22.24,22.01,22.11,12589.0
2020-12-09 09:35:00,22.01,22.18,21.82,21.94,8666.0,22.01,22.18,21.82,21.94,8666.0
2020-12-09 09:40:00,22.0,22.07,21.91,22.05,16771.0,22.0,22.07,21.91,22.05,16771.0
2020-12-09 09:45:00,22.05,22.22,22.02,22.02,25588.0,22.05,22.22,22.02,22.02,25588.0
2020-12-09 09:50:00,22.02,22.08,21.99,21.99,13966.0,22.02,22.08,21.99,21.99,13966.0
2020-12-09 09:55:00,22.0,22.2,22.0,22.16,16374.0,22.0,22.2,22.0,22.16,16374.0
2020-12-09 10:00:00,22.14,22.18,22.05,22.09,16851.0,22.14,22.18,22.05,22.09,16851.0
2020-12-09 10:05:00,22.08,22.08,21.89,21.89,7538.0,22.08,22.08,21.89,21.89,7538.0
2020-12-09 10:10:00,21.89,21.93,21.78,21.79,11699.0,21.89,21.93,21.78,21.79,11699.0
2020-12-09 10:15:00,21.78,21.89,21.74,21.89,8708.0,21.78,21.89,21.74,21.89,8708.0
2020-12-09 10:20:00,21.88,21.97,21.78,21.78,8778.0,21.88,21.97,21.78,21.78,8778.0
2020-12-09 10:25:00,21.83,21.84,21.8,21.82,14380.0,21.83,21.84,21.8,21.82,14380.0
2020-12-09 10:30:00,21.82,21.97,21.77,21.86,17292.0,21.82,21.97,21.77,21.86,17292.0
2020-12-09 10:35:00,21.88,21.89,21.78,21.81,16413.0,21.88,21.89,21.78,21.81,16413.0
2020-12-09 10:40:00,21.81,21.89,21.79,21.84,8170.0,21.81,21.89,21.79,21.84,8170.0
2020-12-09 10:45:00,21.85,21.85,21.75,21.77,13031.0,21.85,21.85,21.75,21.77,13031.0
2020-12-09 10:50:00,21.75,21.86,21.74,21.8,7349.0,21.75,21.86,21.74,21.8,7349.0
2020-12-09 10:55:00,21.8,21.81,21.73,21.75,19281.0,21.8,21.81,21.73,21.75,19281.0
2020-12-09 11:00:00,21.73,21.74,21.68,21.68,17019.0,21.73,21.74,21.68,21.68,17019.0
2020-12-09 11:05:00,21.67,21.69,21.59,21.62,16608.0,21.67,21.69,21.59,21.62,16608.0
2020-12-09 11:10:00,21.63,21.7,21.63,21.7,11531.0,21.63,21.7,21.63,21.7,11531.0
2020-12-09 11:15:00,21.7,21.7,21.63,21.65,34651.0,21.7,21.7,21.63,21.65,34651.0
2020-12-09 11:20:00,21.63,21.83,21.61,21.82,32786.0,21.63,21.83,21.61,21.82,32786.0
2020-12-09 11:25:00,21.82,21.89,21.77,21.78,23511.0,21.82,21.89,21.77,21.78,23511.0
2020-12-09 11:30:00,21.78,21.78,21.67,21.67,12593.0,21.78,21.78,21.67,21.67,12593.0
2020-12-09 11:35:00,21.68,21.68,21.66,21.67,8463.0,21.68,21.68,21.66,21.67,8463.0
2020-12-09 11:40:00,21.68,21.75,21.68,21.75,19370.0,21.68,21.75,21.68,21.75,19370.0
2020-12-09 11:45:00,21.75,21.75,21.61,21.62,16941.0,21.75,21.75,21.61,21.62,16941.0
2020-12-09 11:50:00,21.62,21.63,21.59,21.6,14557.0,21.62,21.63,21.59,21.6,14557.0
2020-12-09 11:55:00,21.6,21.65,21.59,21.59,5858.0,21.6,21.65,21.59,21.59,5858.0
2020-12-09 12:00:00,21.59,21.61,21.53,21.54,6570.0,21.59,21.61,21.53,21.54,6570.0
2020-12-09 12:05:00,21.53,21.61,21.51,21.6,10956.0,21.53,21.61,21.51,21.6,10956.0
2020-12-09 12:10:00,21.58,21.64,21.55,21.61,17294.0,21.58,21.64,21.55,21.61,17294.0
2020-12-09 12:15:00,21.6,21.7,21.57,21.69,18347.0,21.6,21.7,21.57,21.69,18347.0
2020-12-09 12:20:00,21.67,21.67,21.62,21.62,7973.0,21.67,21.67,21.62,21.62,7973.0
2020-12-09 12:25:00,21.61,21.67,21.61,21.65,12805.0,21.61,21.67,21.61,21.65,12805.0
2020-12-09 12:30:00,21.65,21.65,21.56,21.58,7016.0,21.65,21.65,21.56,21.58,7016.0
2020-12-09 12:35:00,21.57,21.58,21.52,21.53,8326.0,21.57,21.58,21.52,21.53,8326.0
2020-12-09 12:40:00,21.52,21.54,21.5,21.52,15797.0,21.52,21.54,21.5,21.52,15797.0
2020-12-09 12:45:00,21.52,21.52,21.44,21.47,19049.0,21.52,21.52,21.44,21.47,19049.0
2020-12-09 12:50:00,21.48,21.5,21.43,21.47,10376.0,21.48,21.5,21.43,21.47,10376.0
2020-12-09 12:55:00,21.49,21.57,21.48,21.56,17051.0,21.49,21.57,21.48,21.56,17051.0
2020-12-09 13:00:00,21.55,21.55,21.42,21.42,5995.0,21.55,21.55,21.42,21.42,5995.0
2020-12-09 13:05:00,21.42,21.51,21.41,21.51,11467.0,21.42,21.51,21.41,21.51,11467.0
2020-12-09 13:10:00,21.52,21.52,21.45,21.47,10562.0,21.52,21.52,21.45,21.47,10562.0
2020-12-09 13:15:00,21.44,21.45,21.38,21.45,8235.0,21.44,21.45,21.38,21.45,8235.0
2020-12-09 13:20:00,21.44,21.45,21.4,21.4,2040.0,21.44,21.45,21.4,21.4,2040.0
2020-12-09 13:25:00,21.4,21.4,21.35,21.39,9754.0,21.4,21.4,21.35,21.39,9754.0
2020-12-09 13:30:00,21.39,21.39,21.31,21.32,10724.0,21.39,21.39,21.31,21.32,10724.0
2020-12-09 13:35:00,21.3,21.37,21.29,21.37,8568.0,21.3,21.37,21.29,21.37,8568.0
2020-12-09 13:40:00,21.35,21.4,21.34,21.4,7073.0,21.35,21.4,21.34,21.4,7073.0
2020-12-09 13:45:00,21.39,21.43,21.38,21.43,7031.0,21.39,21.43,21.38,21.43,7031.0
2020-12-09 13:50:00,21.44,21.44,21.37,21.37,4316.0,21.44,21.44,21.37,21.37,4316.0
2020-12-09 13:55:00,21.35,21.36,21.25,21.26,5715.0,21.35,21.36,21.25,21.26,5715.0
2020-12-09 14:00:00,21.26,21.36,21.25,21.32,9995.0,21.26,21.36,21.25,21.32,9995.0
2020-12-09 14:05:00,21.32,21.34,21.28,21.31,10664.0,21.32,21.34,21.28,21.31,10664.0
2020-12-09 14:10:00,21.31,21.34,21.3,21.34,12294.0,21.31,21.34,21.3,21.34,12294.0
2020-12-09 14:15:00,21.34,21.34,21.31,21.34,4408.0,21.34,21.34,21.31,21.34,4408.0
2020-12-09 14:20:00,21.34,21.41,21.33,21.41,6601.0,21.34,21.41,21.33,21.41,6601.0
2020-12-09 14:25:00,21.42,21.48,21.42,21.48,7040.0,21.42,21.48,21.42,21.48,7040.0
2020-12-09 14:30:00,21.46,21.46,21.39,21.39,7038.0,21.46,21.46,21.39,21.39,7038.0
2020-12-09 14:35:00,21.38,21.4,21.35,21.39,4728.0,21.38,21.4,21.35,21.39,4728.0
2020-12-09 14:40:00,21.38,21.38,21.32,21.33,10107.0,21.38,21.38,21.32,21.33,10107.0
2020-12-09 14:45:00,21.34,21.46,21.34,21.46,5094.0,21.34,21.46,21.34,21.46,5094.0
2020-12-09 14:50:00,21.46,21.47,21.43,21.47,5419.0,21.46,21.47,21.43,21.47,5419.0
2020-12-09 14:55:00,21.46,21.59,21.45,21.59,33425.0,21.46,21.59,21.45,21.59,33425.0
2020-12-09 15:00:00,21.57,21.57,21.51,21.54,14590.0,21.57,21.57,21.51,21.54,14590.0
2020-12-09 15:05:00,21.54,21.57,21.53,21.56,11260.0,21.54,21.57,21.53,21.56,11260.0
2020-12-09 15:10:00,21.55,21.57,21.52,21.53,12010.0,21.55,21.57,21.52,21.53,12010.0
2020-12-09 15:15:00,21.53,21.55,21.51,21.55,17961.0,21.53,21.55,21.51,21.55,17961.0
2020-12-09 15:20:00,21.55,21.57,21.54,21.55,6602.0,21.55,21.57,21.54,21.55,6602.0
2020-12-09 15:25:00,21.56,21.56,21.44,21.46,39551.0,21.56,21.56,21.44,21.46,39551.0
2020-12-09 15:30:00,21.45,21.46,21.39,21.41,19895.0,21.45,21.46,21.39,21.41,19895.0
2020-12-09 15:35:00,21.41,21.46,21.4,21.44,17445.0,21.41,21.46,21.4,21.44,17445.0
2020-12-09 15:40:00,21.44,21.51,21.42,21.51,30593.0,21.44,21.51,21.42,21.51,30593.0
2020-12-09 15:45:00,21.5,21.54,21.5,21.53,34269.0,21.5,21.54,21.5,21.53,34269.0
2020-12-09 15:50:00,21.53,21.54,21.49,21.51,33228.0,21.53,21.54,21.49,21.51,33228.0
2020-12-09 15:55:00,21.5,21.53,21.46,21.52,115373.0,21.5,21.53,21.46,21.52,115373.0
2020-12-10 09:30:00,21.13,21.46,20.99,21.25,10862.0,21.13,21.46,20.99,21.25,10862.0
2020-12-10 09:35:00,21.13,21.38,21.13,21.34,12622.0,21.13,21.38,21.13,21.34,12622.0
2020-12-10 09:40:00,21.38,21.64,21.38,21.53,7400.0,21.38,21.64,21.38,21.53,7400.0
2020-12-10 09:45:00,21.48,21.55,21.44,21.45,10688.0,21.48,21.55,21.44,21.45,10688.0
2020-12-10 09:50:00,21.52,21.63,21.49,21.57,6436.0,21.52,21.63,21.49,21.57,6436.0
2020-12-10 09:55:00,21.57,21.65,21.55,21.64,14210.0,21.57,21.65,21.55,21.64,14210.0
2020-12-10 10:00:00,21.65,21.69,21.48,21.48,11845.0,21.65,21.69,21.48,21.48,11845.0
2020-12-10 10:05:00,21.51,21.57,21.47,21.53,7999.0,21.51,21.57,21.47,21.53,7999.0
2020-12-10 10:10:00,21.52,21.55,21.47,21.48,6095.0,21.52,21.55,21.47,21.48,6095.0
2020-12-10 10:15:00,21.53,21.63,21.48,21.6,8216.0,21.53,21.63,21.48,21.6,8216.0
2020-12-10 10:20:00,21.6,21.65,21.59,21.62,2900.0,21.6,21.65,21.59,21.62,2900.0
2020-12-10 10:25:00,21.65,21.65,21.5,21.54,8800.0,21.65,21.65,21.5,21.54,8800.0
2020-12-10 10:30:00,21.55,21.55,21.47,21.49,10961.0,21.55,21.55,21.47,21.49,10961.0
2020-12-10 10:35:00,21.5,21.6,21.5,21.57,10944.0,21.5,21.6,21.5,21.57,10944.0
2020-12-10 10:40:00,21.6,21.61,21.48,21.48,4458.0,21.6,21.61,21.48,21.48,4458.0
2020-12-10 10:45:00,21.47,21.53,21.47,21.5,6708.0,21.47,21.53,21.47,21.5,6708.0
2020-12-10 10:50:00,21.5,21.56,21.5,21.52,6113.0,21.5,21.56,21.5,21.52,6113.0
2020-12-10 10:55:00,21.5,21.52,21.39,21.39,10183.0,21.5,21.52,21.39,21.39,10183.0
2020-12-10 11:00:00,21.41,21.44,21.36,21.41,9383.0,21.41,21.44,21.36,21.41,9383.0
2020-12-10 11:05:00,21.43,21.44,21.37,21.39,7645.0,21.43,21.44,21.37,21.39,7645.0
2020-12-10 11:10:00,21.42,21.46,21.36,21.46,3386.0,21.42,21.46,21.36,21.46,3386.0
2020-12-10 11:15:00,21.41,21.46,21.4,21.42,4738.0,21.41,21.46,21.4,21.42,4738.0
2020-12-10 11:20:00,21.41,21.44,21.37,21.37,7181.0,21.41,21.44,21.37,21.37,7181.0
2020-12-10 11:25:00,21.38,21.39,21.37,21.38,2286.0,21.38,21.39,21.37,21.38,2286.0
2020-12-10 11:30:00,21.38,21.42,21.38,21.39,23796.0,21.38,21.42,21.38,21.39,23796.0
2020-12-10 11:35:00,21.39,21.43,21.32,21.34,8959.0,21.39,21.43,21.32,21.34,8959.0
2020-12-10 11:40:00,21.32,21.35,21.27,21.27,8097.0,21.32,21.35,21.27,21.27,8097.0
2020-12-10 11:45:00,21.28,21.33,21.27,21.33,2634.0,21.28,21.33,21.27,21.33,2634.0
2020-12-10 11:50:00,21.29,21.31,21.26,21.29,7103.0,21.29,21.31,21.26,21.29,7103.0
2020-12-10 11:55:00,21.29,21.29,21.22,21.25,7755.0,21.29,21.29,21.22,21.25,7755.0
2020-12-10 12:00:00,21.24,21.33,21.23,21.32,23788.0,21.24,21.33,21.23,21.32,23788.0
2020-12-10 12:05:00,21.34,21.42,21.33,21.42,11101.0,21.34,21.42,21.33,21.42,11101.0
2020-12-10 12:10:00,21.4,21.49,21.4,21.49,5325.0,21.4,21.49,21.4,21.49,5325.0
2020-12-10 12:15:00,21.5,21.55,21.49,21.55,4700.0,21.5,21.55,21.49,21.55,4700.0
2020-12-10 12:20:00,21.54,21.75,21.53,21.75,40884.0,21.54,21.75,21.53,21.75,40884.0
2020-12-10 12:25:00,21.71,21.76,21.7,21.73,16966.0,21.71,21.76,21.7,21.73,16966.0
2020-12-10 12:30:00,21.73,21.77,21.7,21.75,14055.0,21.73,21.77,21.7,21.75,14055.0
2020-12-10 12:35:00,21.73,21.76,21.69,21.69,16545.0,21.73,21.76,21.69,21.69,16545.0
2020-12-10 12:40:00,21.66,21.74,21.64,21.7,9371.0,21.66,21.74,21.64,21.7,9371.0
2020-12-10 12:45:00,21.7,21.76,21.7,21.72,10867.0,21.7,21.76,21.7,21.72,10867.0
2020-12-10 12:50:00,21.72,21.77,21.7,21.73,7102.0,21.72,21.77,21.7,21.73,7102.0
2020-12-10 12:55:00,21.76,21.8,21.74,21.8,10732.0,21.76,21.8,21.74,21.8,10732.0
2020-12-10 13:00:00,21.79,21.79,21.71,21.72,8687.0,21.79,21.79,21.71,21.72,8687.0
2020-12-10 13:05:00,21.72,21.82,21.72,21.8,2620.0,21.72,21.82,21.72,21.8,2620.0
2020-12-10 13:10:00,21.79,21.86,21.79,21.81,4623.0,21.79,21.86,21.79,21.81,4623.0
2020-12-10 13:15:00,21.82,21.85,21.81,21.85,3325.0,21.82,21.85,21.81,21.85,3325.0
2020-12-10 13:20:00,21.86,21.9,21.85,21.9,3435.0,21.86,21.9,21.85,21.9,3435.0
2020-12-10 13:25:00,21.89,21.89,21.81,21.82,4953.0,21.89,21.89,21.81,21.82,4953.0
2020-12-10 13:30:00,21.81,21.85,21.78,21.8,2778.0,21.81,21.85,21.78,21.8,2778.0
2020-12-10 13:35:00,21.78,21.79,21.76,21.77,2175.0,21.78,21.79,21.76,21.77,2175.0
2020-12-10 13:40:00,21.76,21.76,21.7,21.71,4194.0,21.76,21.76,21.7,21.71,4194.0
2020-12-10 13:45:00,21.71,21.72,21.69,21.69,1799.0,21.71,21.72,21.69,21.69,1799.0
2020-12-10 13:50:00,21.7,21.74,21.7,21.73,17556.0,21.7,21.74,21.7,21.73,17556.0
2020-12-10 13:55:00,21.73,21.74,21.69,21.73,6851.0,21.73,21.74,21.69,21.73,6851.0
2020-12-10 14:00:00,21.7,21.77,21.7,21.77,1108.0,21.7,21.77,21.7,21.77,1108.0
2020-12-10 14:05:00,21.77,21.77,21.72,21.74,3808.0,21.77,21.77,21.72,21.74,3808.0
2020-12-10 14:10:00,21.76,21.76,21.69,21.73,4273.0,21.76,21.76,21.69,21.73,4273.0
2020-12-10 14:15:00,21.74,21.74,21.68,21.69,5450.0,21.74,21.74,21.68,21.69,5450.0
2020-12-10 14:20:00,21.68,21.68,21.62,21.63,9669.0,21.68,21.68,21.62,21.63,9669.0
2020-12-10 14:25:00,21.62,21.64,21.61,21.64,4997.0,21.62,21.64,21.61,21.64,4997.0
2020-12-10 14:30:00,21.63,21.68,21.63,21.68,4232.0,21.63,21.68,21.63,21.68,4232.0
2020-12-10 14:35:00,21.7,21.73,21.68,21.72,4046.0,21.7,21.73,21.68,21.72,4046.0
2020-12-10 14:40:00,21.71,21.71,21.69,21.69,4901.0,21.71,21.71,21.69,21.69,4901.0
2020-12-10 14:45:00,21.7,21.7,21.65,21.65,5461.0,21.7,21.7,21.65,21.65,5461.0
2020-12-10 14:50:00,21.65,21.67,21.64,21.65,5566.0,21.65,21.67,21.64,21.65,5566.0
2020-12-10 14:55:00,21.66,21.68,21.62,21.62,3732.0,21.66,21.68,21.62,21.62,3732.0
2020-12-10 15:00:00,21.63,21.69,21.63,21.69,2950.0,21.63,21.69,21.63,21.69,2950.0
2020-12-10 15:05:00,21.67,21.67,21.61,21.65,8391.0,21.67,21.67,21.61,21.65,8391.0
2020-12-10 15:10:00,21.65,21.66,21.64,21.66,3291.0,21.65,21.66,21.64,21.66,3291.0
2020-12-10 15:15:00,21.66,21.69,21.64,21.64,11245.0,21.66,21.69,21.64,21.64,11245.0
2020-12-10 15:20:00,21.64,21.65,21.62,21.64,5301.0,21.64,21.65,21.62,21.64,5301.0
2020-12-10 15:25:00,21.63,21.65,21.6,21.64,9517.0,21.63,21.65,21.6,21.64,9517.0
2020-12-10 15:30:00,21.63,21.67,21.6,21.6,6428.0,21.63,21.67,21.6,21.6,6428.0
2020-12-10 15:35:00,21.6,21.6,21.54,21.57,17624.0,21.6,21.6,21.54,21.57,17624.0
2020-12-10 15:40:00,21.56,21.58,21.54,21.55,21764.0,21.56,21.58,21.54,21.55,21764.0
2020-12-10 15:45:00,21.56,21.57,21.54,21.57,21453.0,21.56,21.57,21.54,21.57,21453.0
2020-12-10 15:50:00,21.57,21.63,21.56,21.62,34589.0,21.57,21.63,21.56,21.62,34589.0
2020-12-10 15:55:00,21.62,21.62,21.57,21.59,46373.0,21.62,21.62,21.57,21.59,46373.0
2020-12-11 09:30:00,21.31,21.57,21.31,21.45,10207.0,21.31,21.57,21.31,21.45,10207.0
2020-12-11 09:35:00,21.55,21.72,21.54,21.65,7801.0,21.55,21.72,21.54,21.65,7801.0
2020-12-11 09:40:00,21.67,21.67,21.48,21.52,9824.0,21.67,21.67,21.48,21.52,9824.0
2020-12-11 09:45:00,21.5,21.53,21.37,21.37,3916.0,21.5,21.53,21.37,21.37,3916.0
2020-12-11 09:50:00,21.35,21.39,21.31,21.31,8007.0,21.35,21.39,21.31,21.31,8007.0
2020-12-11 09:55:00,21.32,21.39,21.28,21.34,6424.0,21.32,21.39,21.28,21.34,6424.0
2020-12-11 10:00:00,21.36,21.36,21.26,21.26,3602.0,21.36,21.36,21.26,21.26,3602.0
2020-12-11 10:05:00,21.26,21.36,21.23,21.36,3221.0,21.26,21.36,21.23,21.36,3221.0
2020-12-11 10:10:00,21.36,21.36,21.25,21.26,1900.0,21.36,21.36,21.25,21.26,1900.0
2020-12-11 10:15:00,21.28,21.28,21.22,21.24,2966.0,21.28,21.28,21.22,21.24,2966.0
2020-12-11 10:20:00,21.24,21.25,21.18,21.22,5718.0,21.24,21.25,21.18,21.22,5718.0
2020-12-11 10:25:00,21.25,21.31,21.16,21.17,23222.0,21.25,21.31,21.16,21.17,23222.0
2020-12-11 10:30:00,21.16,21.18,21.09,21.14,8399.0,21.16,21.18,21.09,21.14,8399.0
2020-12-11 10:35:00,21.13,21.15,21.1,21.11,4886.0,21.13,21.15,21.1,21.11,4886.0
2020-12-11 10:40:00,21.13,21.14,21.07,21.07,2837.0,21.13,21.14,21.07,21.07,2837.0
2020-12-11 10:45:00,21.08,21.1,21.04,21.07,6027.0,21.08,21.1,21.04,21.07,6027.0
2020-12-11 10:50:00,21.06,21.07,20.98,21.0,9925.0,21.06,21.07,20.98,21.0,9925.0
2020-12-11 10:55:00,21.01,21.01,20.96,20.99,12780.0,21.01,21.01,20.96,20.99,12780.0
2020-12-11 11:00:00,21.0,21.01,20.93,20.94,9758.0,21.0,21.01,20.93,20.94,9758.0
2020-12-11 11:05:00,20.94,20.94,20.89,20.91,6821.0,20.94,20.94,20.89,20.91,6821.0
2020-12-11 11:10:00,20.91,20.94,20.89,20.92,6382.0,20.91,20.94,20.89,20.92,6382.0
2020-12-11 11:15:00,20.92,20.92,20.86,20.91,10554.0,20.92,20.92,20.86,20.91,10554.0
2020-12-11 11:20:00,20.91,20.92,20.82,20.82,2767.0,20.91,20.92,20.82,20.82,2767.0
2020-12-11 11:25:00,20.82,20.82,20.77,20.81,4867.0,20.82,20.82,20.77,20.81,4867.0
2020-12-11 11:30:00,20.81,20.83,20.77,20.78,2500.0,20.81,20.83,20.77,20.78,2500.0
2020-12-11 11:35:00,20.78,20.78,20.69,20.76,11979.0,20.78,20.78,20.69,20.76,11979.0
2020-12-11 11:40:00,20.76,20.77,20.68,20.68,5324.0,20.76,20.77,20.68,20.68,5324.0
2020-12-11 11:45:00,20.66,20.75,20.66,20.73,9259.0,20.66,20.75,20.66,20.73,9259.0
2020-12-11 11:50:00,20.73,20.82,20.71,20.82,18094.0,20.73,20.82,20.71,20.82,18094.0
2020-12-11 11:55:00,20.8,20.81,20.71,20.72,28536.0,20.8,20.81,20.71,20.72,28536.0
2020-12-11 12:00:00,20.74,20.75,20.68,20.68,11108.0,20.74,20.75,20.68,20.68,11108.0
2020-12-11 12:05:00,20.68,20.72,20.66,20.69,4429.0,20.68,20.72,20.66,20.69,4429.0
2020-12-11 12:10:00,20.69,20.69,20.58,20.58,12128.0,20.69,20.69,20.58,20.58,12128.0
2020-12-11 12:15:00,20.6,20.61,20.55,20.55,4171.0,20.6,20.61,20.55,20.55,4171.0
2020-12-11 12:20:00,20.54,20.66,20.45,20.65,42386.0,20.54,20.66,20.45,20.65,42386.0
2020-12-11 12:25:00,20.64,20.73,20.62,20.71,16545.0,20.64,20.73,20.62,20.71,16545.0
2020-12-11 12:30:00,20.71,20.72,20.59,20.61,40356.0,20.71,20.72,20.59,20.61,40356.0
2020-12-11 12:35:00,20.6,20.65,20.58,20.58,9297.0,20.6,20.65,20.58,20.58,9297.0
2020-12-11 12:40:00,20.55,20.61,20.52,20.53,9445.0,20.55,20.61,20.52,20.53,9445.0
2020-12-11 12:45:00,20.53,20.58,20.48,20.56,7099.0,20.53,20.58,20.48,20.56,7099.0
2020-12-11 12:50:00,20.56,20.61,20.55,20.59,8300.0,20.56,20.61,20.55,20.59,8300.0
2020-12-11 12:55:00,20.6,20.66,20.58,20.66,9075.0,20.6,20.66,20.58,20.66,9075.0
2020-12-11 13:00:00,20.65,20.72,20.6,20.71,5490.0,20.65,20.72,20.6,20.71,5490.0
2020-12-11 13:05:00,20.7,20.7,20.61,20.66,2720.0,20.7,20.7,20.61,20.66,2720.0
2020-12-11 13:10:00,20.67,20.71,20.66,20.7,3467.0,20.67,20.71,20.66,20.7,3467.0
2020-12-11 13:15:00,20.71,20.71,20.67,20.68,3796.0,20.71,20.71,20.67,20.68,3796.0
2020-12-11 13:20:00,20.68,20.75,20.68,20.75,10989.0,20.68,20.75,20.68,20.75,10989.0
2020-12-11 13:25:00,20.74,20.75,20.73,20.75,5588.0,20.74,20.75,20.73,20.75,5588.0
2020-12-11 13:30:00,20.75,20.75,20.72,20.75,11956.0,20.75,20.75,20.72,20.75,11956.0
2020-12-11 13:35:00,20.75,20.75,20.71,20.71,6889.0,20.75,20.75,20.71,20.71,6889.0
2020-12-11 13:40:00,20.72,20.75,20.71,20.73,4971.0,20.72,20.75,20.71,20.73,4971.0
2020-12-11 13:45:00,20.73,20.73,20.68,20.69,26094.0,20.73,20.73,20.68,20.69,26094.0
2020-12-11 13:50:00,20.68,20.69,20.65,20.69,1464.0,20.68,20.69,20.65,20.69,1464.0
2020-12-11 13:55:00,20.69,20.74,20.69,20.74,2860.0,20.69,20.74,20.69,20.74,2860.0
2020-12-11 14:00:00,20.73,20.74,20.72,20.73,3084.0,20.73,20.74,20.72,20.73,3084.0
2020-12-11 14:05:00,20.72,20.75,20.72,20.75,7213.0,20.72,20.75,20.72,20.75,7213.0
2020-12-11 14:10:00,20.74,20.77,20.74,20.75,6393.0,20.74,20.77,20.74,20.75,6393.0
2020-12-11 14:15:00,20.75,20.81,20.75,20.81,4208.0,20.75,20.81,20.75,20.81,4208.0
2020-12-11 14:20:00,20.8,20.8,20.77,20.79,4800.0,20.8,20.8,20.77,20.79,4800.0
2020-12-11 14:25:00,20.78,20.83,20.75,20.82,6613.0,20.78,20.83,20.75,20.82,6613.0
2020-12-11 14:30:00,20.84,20.89,20.83,20.89,3750.0,20.84,20.89,20.83,20.89,3750.0
2020-12-11 14:35:00,20.89,20.89,20.83,20.83,3596.0,20.89,20.89,20.83,20.83,3596.0
2020-12-11 14:40:00,20.83,20.84,20.81,20.83,3646.0,20.83,20.84,20.81,20.83,3646.0
2020-12-11 14:45:00,20.82,20.82,20.76,20.77,5230.0,20.82,20.82,20.76,20.77,5230.0
2020-12-11 14:50:00,20.79,20.79,20.74,20.75,2400.0,20.79,20.79,20.74,20.75,2400.0
2020-12-11 14:55:00,20.74,20.76,20.72,20.73,14966.0,20.74,20.76,20.72,20.73,14966.0
2020-12-11 15:00:00,20.73,20.78,20.72,20.73,4326.0,20.73,20.78,20.72,20.73,4326.0
2020-12-11 15:05:00,20.73,20.74,20.67,20.68,3299.0,20.73,20.74,20.67,20.68,3299.0
2020-12-11 15:10:00,20.68,20.7,20.67,20.7,7305.0,20.68,20.7,20.67,20.7,7305.0
2020-12-11 15:15:00,20.71,20.79,20.7,20.78,5072.0,20.71,20.79,20.7,20.78,5072.0
2020-12-11 15:20:00,20.78,20.81,20.76,20.77,8180.0,20.78,20.81,20.76,20.77,8180.0
2020-12-11 15:25:00,20.77,20.77,20.7,20.71,5615.0,20.77,20.77,20.7,20.71,5615.0
2020-12-11 15:30:00,20.71,20.74,20.69,20.74,11056.0,20.71,20.74,20.69,20.74,11056.0
2020-12-11 15:35:00,20.74,20.78,20.74,20.76,11075.0,20.74,20.78,20.74,20.76,11075.0
2020-12-11 15:40:00,20.76,20.79,20.75,20.76,9542.0,20.76,20.79,20.75,20.76,9542.0
2020-12-11 15:45:00,20.76,20.77,20.71,20.72,16713.0,20.76,20.77,20.71,20.72,16713.0
2020-12-11 15:50:00,20.73,20.75,20.66,20.68,29687.0,20.73,20.75,20.66,20.68,29687.0
2020-12-11 15:55:00,20.68,20.7,20.67,20.7,41288.0,20.68,20.7,20.67,20.7,41288.0
2020-12-14 09:30:00,20.94,20.97,20.52,20.6,24271.0,20.94,20.97,20.52,20.6,24271.0
2020-12-14 09:35:00,20.6,20.7,20.53,20.7,12461.0,20.6,20.7,20.53,20.7,12461.0
2020-12-14 09:40:00,20.69,20.69,20.54,20.65,10226.0,20.69,20.69,20.54,20.65,10226.0
2020-12-14 09:45:00,20.59,20.64,20.5,20.64,10263.0,20.59,20.64,20.5,20.64,10263.0
2020-12-14 09:50:00,20.71,20.78,20.57,20.57,14707.0,20.71,20.78,20.57,20.57,14707.0
2020-12-14 09:55:00,20.53,20.57,20.48,20.55,12883.0,20.53,20.57,20.48,20.55,12883.0
2020-12-14 10:00:00,20.57,20.64,20.47,20.6,12932.0,20.57,20.64,20.47,20.6,12932.0
2020-12-14 10:05:00,20.61,20.68,20.55,20.66,8591.0,20.61,20.68,20.55,20.66,8591.0
2020-12-14 10:10:00,20.65,20.72,20.55,20.72,9805.0,20.65,20.72,20.55,20.72,9805.0
2020-12-14 10:15:00,20.75,20.84,20.73,20.74,9503.0,20.75,20.84,20.73,20.74,9503.0
2020-12-14 10:20:00,20.73,20.77,20.71,20.71,4062.0,20.73,20.77,20.71,20.71,4062.0
2020-12-14 10:25:00,20.65,20.65,20.58,20.63,5800.0,20.65,20.65,20.58,20.63,5800.0
2020-12-14 10:30:00,20.66,20.66,20.57,20.63,6849.0,20.66,20.66,20.57,20.63,6849.0
2020-12-14 10:35:00,20.63,20.63,20.58,20.58,2805.0,20.63,20.63,20.58,20.58,2805.0
2020-12-14 10:40:00,20.6,20.63,20.55,20.63,8659.0,20.6,20.63,20.55,20.63,8659.0
2020-12-14 10:45:00,20.62,20.62,20.49,20.56,13258.0,20.62,20.62,20.49,20.56,13258.0
2020-12-14 10:50:00,20.6,20.7,20.55,20.7,6967.0,20.6,20.7,20.55,20.7,6967.0
2020-12-14 10:55:00,20.66,20.7,20.57,20.57,10818.0,20.66,20.7,20.57,20.57,10818.0
2020-12-14 11:00:00,20.55,20.59,20.54,20.55,8410.0,20.55,20.59,20.54,20.55,8410.0
2020-12-14 11:05:00,20.54,20.56,20.5,20.56,5909.0,20.54,20.56,20.5,20.56,5909.0
2020-12-14 11:10:00,20.54,20.61,20.54,20.57,4401.0,20.54,20.61,20.54,20.57,4401.0
2020-12-14 11:15:00,20.58,20.69,20.56,20.67,14578.0,20.58,20.69,20.56,20.67,14578.0
2020-12-14 11:20:00,20.66,20.72,20.66,20.72,7512.0,20.66,20.72,20.66,20.72,7512.0
2020-12-14 11:25:00,20.74,20.74,20.67,20.69,7744.0,20.74,20.74,20.67,20.69,7744.0
2020-12-14 11:30:00,20.68,20.72,20.6,20.72,12971.0,20.68,20.72,20.6,20.72,12971.0
2020-12-14 11:35:00,20.68,20.72,20.6,20.63,8408.0,20.68,20.72,20.6,20.63,8408.0
2020-12-14 11:40:00,20.62,20.62,20.58,20.58,4023.0,20.62,20.62,20.58,20.58,4023.0
2020-12-14 11:45:00,20.57,20.62,20.57,20.59,3951.0,20.57,20.62,20.57,20.59,3951.0
2020-12-14 11:50:00,20.61,20.68,20.6,20.68,3939.0,20.61,20.68,20.6,20.68,3939.0
2020-12-14 11:55:00,20.66,20.68,20.53,20.54,7799.0,20.66,20.68,20.53,20.54,7799.0
2020-12-14 12:00:00,20.56,20.57,20.52,20.56,4242.0,20.56,20.57,20.52,20.56,4242.0
2020-12-14 12:05:00,20.58,20.66,20.58,20.62,6305.0,20.58,20.66,20.58,20.62,6305.0
2020-12-14 12:10:00,20.6,20.66,20.54,20.54,35153.0,20.6,20.66,20.54,20.54,35153.0
2020-12-14 12:15:00,20.54,20.58,20.51,20.53,12716.0,20.54,20.58,20.51,20.53,12716.0
2020-12-14 12:20:00,20.52,20.52,20.42,20.44,5931.0,20.52,20.52,20.42,20.44,5931.0
2020-12-14 12:25:00,20.44,20.44,20.26,20.29,16127.0,20.44,20.44,20.26,20.29,16127.0
2020-12-14 12:30:00,20.28,20.33,20.26,20.3,9470.0,20.28,20.33,20.26,20.3,9470.0
2020-12-14 12:35:00,20.3,20.31,20.21,20.22,11673.0,20.3,20.31,20.21,20.22,11673.0
2020-12-14 12:40:00,20.24,20.24,20.18,20.2,7847.0,20.24,20.24,20.18,20.2,7847.0
2020-12-14 12:45:00,20.2,20.26,20.18,20.2,18560.0,20.2,20.26,20.18,20.2,18560.0
2020-12-14 12:50:00,20.2,20.22,20.18,20.2,4183.0,20.2,20.22,20.18,20.2,4183.0
2020-12-14 12:55:00,20.21,20.21,20.1,20.12,6210.0,20.21,20.21,20.1,20.12,6210.0
2020-12-14 13:00:00,20.12,20.23,20.1,20.21,9297.0,20.12,20.23,20.1,20.21,9297.0
2020-12-14 13:05:00,20.19,20.2,20.12,20.13,6202.0,20.19,20.2,20.12,20.13,6202.0
2020-12-14 13:10:00,20.14,20.17,20.12,20.17,6001.0,20.14,20.17,20.12,20.17,6001.0
2020-12-14 13:15:00,20.16,20.18,20.14,20.18,5543.0,20.16,20.18,20.14,20.18,5543.0
2020-12-14 13:20:00,20.17,20.17,20.12,20.13,5904.0,20.17,20.17,20.12,20.13,5904.0
2020-12-14 13:25:00,20.14,20.25,20.14,20.24,7627.0,20.14,20.25,20.14,20.24,7627.0
2020-12-14 13:30:00,20.24,20.32,20.24,20.29,12702.0,20.24,20.32,20.24,20.29,12702.0
2020-12-14 13:35:00,20.31,20.37,20.31,20.32,9498.0,20.31,20.37,20.31,20.32,9498.0
2020-12-14 13:40:00,20.34,20.4,20.3,20.35,21375.0,20.34,20.4,20.3,20.35,21375.0
2020-12-14 13:45:00,20.36,20.36,20.31,20.31,1441.0,20.36,20.36,20.31,20.31,1441.0
2020-12-14 13:50:00,20.32,20.37,20.31,20.33,2811.0,20.32,20.37,20.31,20.33,2811.0
2020-12-14 13:55:00,20.34,20.37,20.3,20.32,4822.0,20.34,20.37,20.3,20.32,4822.0
2020-12-14 14:00:00,20.33,20.35,20.28,20.28,6608.0,20.33,20.35,20.28,20.28,6608.0
2020-12-14 14:05:00,20.28,20.28,20.18,20.18,12867.0,20.28,20.28,20.18,20.18,12867.0
2020-12-14 14:10:00,20.19,20.19,20.07,20.07,11273.0,20.19,20.19,20.07,20.07,11273.0
2020-12-14 14:15:00,20.07,20.08,20.02,20.05,18329.0,20.07,20.08,20.02,20.05,18329.0
2020-12-14 14:20:00,20.06,20.06,20.02,20.06,11247.0,20.06,20.06,20.02,20.06,11247.0
2020-12-14 14:25:00,20.06,20.08,20.02,20.06,13843.0,20.06,20.08,20.02,20.06,13843.0
2020-12-14 14:30:00,20.05,20.08,20.04,20.06,9663.0,20.05,20.08,20.04,20.06,9663.0
2020-12-14 14:35:00,20.07,20.08,20.01,20.05,6484.0,20.07,20.08,20.01,20.05,6484.0
2020-12-14 14:40:00,20.05,20.1,20.05,20.1,6290.0,20.05,20.1,20.05,20.1,6290.0
2020-12-14 14:45:00,20.09,20.11,20.04,20.09,6244.0,20.09,20.11,20.04,20.09,6244.0
2020-12-14 14:50:00,20.1,20.12,20.07,20.1,6181.0,20.1,20.12,20.07,20.1,6181.0
2020-12-14 14:55:00,20.09,20.12,20.06,20.06,9553.0,20.09,20.12,20.06,20.06,9553.0
2020-12-14 15:00:00,20.05,20.14,20.03,20.14,10255.0,20.05,20.14,20.03,20.14,10255.0
2020-12-14 15:05:00,20.14,20.18,20.12,20.15,15419.0,20.14,20.18,20.12,20.15,15419.0
2020-12-14 15:10:00,20.17,20.17,20.12,20.12,6555.0,20.17,20.17,20.12,20.12,6555.0
2020-12-14 15:15:00,20.11,20.15,20.09,20.1,6820.0,20.11,20.15,20.09,20.1,6820.0
2020-12-14 15:20:00,20.1,20.12,20.1,20.12,2739.0,20.1,20.12,20.1,20.12,2739.0
2020-12-14 15:25:00,20.11,20.18,20.11,20.15,14207.0,20.11,20.18,20.11,20.15,14207.0
2020-12-14 15:30:00,20.15,20.15,20.06,20.07,12634.0,20.15,20.15,20.06,20.07,12634.0
2020-12-14 15:35:00,20.07,20.14,20.07,20.13,21242.0,20.07,20.14,20.07,20.13,21242.0
2020-12-14 15:40:00,20.13,20.15,20.1,20.1,23244.0,20.13,20.15,20.1,20.1,23244.0
2020-12-14 15:45:00,20.1,20.15,20.08,20.13,29576.0,20.1,20.15,20.08,20.13,29576.0
2020-12-14 15:50:00,20.12,20.17,20.07,20.14,36572.0,20.12,20.17,20.07,20.14,36572.0
2020-12-14 15:55:00,20.15,20.15,20.06,20.08,86811.0,20.15,20.15,20.06,20.08,86811.0
2020-12-15 09:30:00,20.17,20.32,20.07,20.29,14914.0,20.17,20.32,20.07,20.29,14914.0
2020-12-15 09:35:00,20.29,20.39,20.23,20.28,9273.0,20.29,20.39,20.23,20.28,9273.0
2020-12-15 09:40:00,20.32,20.42,20.29,20.34,9600.0,20.32,20.42,20.29,20.34,9600.0
2020-12-15 09:45:00,20.25,20.25,20.15,20.15,4450.0,20.25,20.25,20.15,20.15,4450.0
2020-12-15 09:50:00,20.18,20.21,20.14,20.14,17467.0,20.18,20.21,20.14,20.14,17467.0
2020-12-15 09:55:00,20.1,20.1,20.02,20.08,19282.0,20.1,20.1,20.02,20.08,19282.0
2020-12-15 10:00:00,20.08,20.26,20.07,20.26,28040.0,20.08,20.26,20.07,20.26,28040.0
2020-12-15 10:05:00,20.25,20.38,20.25,20.33,7227.0,20.25,20.38,20.25,20.33,7227.0
2020-12-15 10:10:00,20.31,20.41,20.3,20.39,10600.0,20.31,20.41,20.3,20.39,10600.0
2020-12-15 10:15:00,20.41,20.49,20.4,20.46,17213.0,20.41,20.49,20.4,20.46,17213.0
2020-12-15 10:20:00,20.46,20.46,20.33,20.34,27258.0,20.46,20.46,20.33,20.34,27258.0
2020-12-15 10:25:00,20.34,20.36,20.28,20.36,13836.0,20.34,20.36,20.28,20.36,13836.0
2020-12-15 10:30:00,20.36,20.47,20.36,20.43,13085.0,20.36,20.47,20.36,20.43,13085.0
2020-12-15 10:35:00,20.42,20.44,20.31,20.31,24181.0,20.42,20.44,20.31,20.31,24181.0
2020-12-15 10:40:00,20.3,20.39,20.29,20.38,12535.0,20.3,20.39,20.29,20.38,12535.0
2020-12-15 10:45:00,20.39,20.4,20.3,20.36,12669.0,20.39,20.4,20.3,20.36,12669.0
2020-12-15 10:50:00,20.39,20.44,20.35,20.41,14109.0,20.39,20.44,20.35,20.41,14109.0
2020-12-15 10:55:00,20.44,20.55,20.43,20.54,16602.0,20.44,20.55,20.43,20.54,16602.0
2020-12-15 11:00:00,20.55,20.63,20.52,20.58,14023.0,20.55,20.63,20.52,20.58,14023.0
2020-12-15 11:05:00,20.53,20.54,20.45,20.51,11187.0,20.53,20.54,20.45,20.51,11187.0
2020-12-15 11:10:00,20.54,20.71,20.54,20.67,6573.0,20.54,20.71,20.54,20.67,6573.0
2020-12-15 11:15:00,20.7,20.71,20.61,20.62,7491.0,20.7,20.71,20.61,20.62,7491.0
2020-12-15 11:20:00,20.63,20.69,20.61,20.69,5597.0,20.63,20.69,20.61,20.69,5597.0
2020-12-15 11:25:00,20.69,20.72,20.63,20.63,12415.0,20.69,20.72,20.63,20.63,12415.0
2020-12-15 11:30:00,20.63,20.71,20.59,20.59,8626.0,20.63,20.71,20.59,20.59,8626.0
2020-12-15 11:35:00,20.58,20.59,20.49,20.51,15076.0,20.58,20.59,20.49,20.51,15076.0
2020-12-15 11:40:00,20.51,20.59,20.49,20.56,11096.0,20.51,20.59,20.49,20.56,11096.0
2020-12-15 11:45:00,20.56,20.63,20.53,20.63,18304.0,20.56,20.63,20.53,20.63,18304.0
2020-12-15 11:50:00,20.61,20.66,20.59,20.6,3543.0,20.61,20.66,20.59,20.6,3543.0
2020-12-15 11:55:00,20.59,20.61,20.56,20.6,3738.0,20.59,20.61,20.56,20.6,3738.0
2020-12-15 12:00:00,20.6,20.61,20.58,20.61,1914.0,20.6,20.61,20.58,20.61,1914.0
2020-12-15 12:05:00,20.61,20.61,20.54,20.54,6408.0,20.61,20.61,20.54,20.54,6408.0
2020-12-15 12:10:00,20.55,20.58,20.54,20.56,5721.0,20.55,20.58,20.54,20.56,5721.0
2020-12-15 12:15:00,20.56,20.62,20.56,20.59,2670.0,20.56,20.62,20.56,20.59,2670.0
2020-12-15 12:20:00,20.59,20.6,20.56,20.59,7816.0,20.59,20.6,20.56,20.59,7816.0
2020-12-15 12:25:00,20.6,20.67,20.6,20.67,11115.0,20.6,20.67,20.6,20.67,11115.0
2020-12-15 12:30:00,20.68,20.74,20.68,20.69,8555.0,20.68,20.74,20.68,20.69,8555.0
2020-12-15 12:35:00,20.69,20.69,20.65,20.66,9288.0,20.69,20.69,20.65,20.66,9288.0
2020-12-15 12:40:00,20.67,20.68,20.65,20.68,5515.0,20.67,20.68,20.65,20.68,5515.0
2020-12-15 12:45:00,20.69,20.7,20.66,20.69,9757.0,20.69,20.7,20.66,20.69,9757.0
2020-12-15 12:50:00,20.69,20.7,20.64,20.65,14556.0,20.69,20.7,20.64,20.65,14556.0
2020-12-15 12:55:00,20.65,20.65,20.58,20.59,11132.0,20.65,20.65,20.58,20.59,11132.0
2020-12-15 13:00:00,20.59,20.59,20.53,20.55,7966.0,20.59,20.59,20.53,20.55,7966.0
2020-12-15 13:05:00,20.56,20.57,20.52,20.57,10560.0,20.56,20.57,20.52,20.57,10560.0
2020-12-15 13:10:00,20.57,20.59,20.54,20.59,5361.0,20.57,20.59,20.54,20.59,5361.0
2020-12-15 13:15:00,20.59,20.61,20.56,20.57,2800.0,20.59,20.61,20.56,20.57,2800.0
2020-12-15 13:20:00,20.57,20.59,20.55,20.57,3879.0,20.57,20.59,20.55,20.57,3879.0
2020-12-15 13:25:00,20.57,20.57,20.54,20.56,5181.0,20.57,20.57,20.54,20.56,5181.0
2020-12-15 13:30:00,20.55,20.66,20.55,20.66,4162.0,20.55,20.66,20.55,20.66,4162.0
2020-12-15 13:35:00,20.67,20.67,20.59,20.61,9675.0,20.67,20.67,20.59,20.61,9675.0
2020-12-15 13:40:00,20.63,20.63,20.62,20.62,2078.0,20.63,20.63,20.62,20.62,2078.0
2020-12-15 13:45:00,20.61,20.61,20.55,20.56,17249.0,20.61,20.61,20.55,20.56,17249.0
2020-12-15 13:50:00,20.56,20.57,20.52,20.53,10716.0,20.56,20.57,20.52,20.53,10716.0
2020-12-15 13:55:00,20.52,20.52,20.46,20.48,6866.0,20.52,20.52,20.46,20.48,6866.0
2020-12-15 14:00:00,20.47,20.52,20.45,20.46,14088.0,20.47,20.52,20.45,20.46,14088.0
2020-12-15 14:05:00,20.46,20.46,20.37,20.4,8199.0,20.46,20.46,20.37,20.4,8199.0
2020-12-15 14:10:00,20.41,20.47,20.41,20.46,6366.0,20.41,20.47,20.41,20.46,6366.0
2020-12-15 14:15:00,20.46,20.46,20.3,20.3,19191.0,20.46,20.46,20.3,20.3,19191.0
2020-12-15 14:20:00,20.3,20.3,20.24,20.25,17993.0,20.3,20.3,20.24,20.25,17993.0
2020-12-15 14:25:00,20.26,20.28,20.21,20.22,21967.0,20.26,20.28,20.21,20.22,21967.0
2020-12-15 14:30:00,20.21,20.24,20.18,20.22,22128.0,20.21,20.24,20.18,20.22,22128.0
2020-12-15 14:35:00,20.21,20.32,20.19,20.29,8379.0,20.21,20.32,20.19,20.29,8379.0
2020-12-15 14:40:00,20.29,20.29,20.25,20.26,13269.0,20.29,20.29,20.25,20.26,13269.0
2020-12-15 14:45:00,20.27,20.37,20.26,20.37,10118.0,20.27,20.37,20.26,20.37,10118.0
2020-12-15 14:50:00,20.37,20.39,20.29,20.3,8983.0,20.37,20.39,20.29,20.3,8983.0
2020-12-15 14:55:00,20.3,20.34,20.3,20.34,11921.0,20.3,20.34,20.3,20.34,11921.0
2020-12-15 15:00:00,20.35,20.38,20.34,20.38,2809.0,20.35,20.38,20.34,20.38,2809.0
2020-12-15 15:05:00,20.37,20.45,20.36,20.44,8634.0,20.37,20.45,20.36,20.44,8634.0
2020-12-15 15:10:00,20.46,20.46,20.37,20.37,18852.0,20.46,20.46,20.37,20.37,18852.0
2020-12-15 15:15:00,20.37,20.38,20.29,20.3,14051.0,20.37,20.38,20.29,20.3,14051.0
2020-12-15 15:20:00,20.29,20.38,20.28,20.37,18831.0,20.29,20.38,20.28,20.37,18831.0
2020-12-15 15:25:00,20.37,20.41,20.33,20.41,26337.0,20.37,20.41,20.33,20.41,26337.0
2020-12-15 15:30:00,20.39,20.46,20.32,20.34,42998.0,20.39,20.46,20.32,20.34,42998.0
2020-12-15 15:35:00,20.34,20.39,20.32,20.36,29811.0,20.34,20.39,20.32,20.36,29811.0
2020-12-15 15:40:00,20.35,20.43,20.35,20.43,23418.0,20.35,20.43,20.35,20.43,23418.0
2020-12-15 15:45:00,20.43,20.51,20.42,20.51,26403.0,20.43,20.51,20.42,20.51,26403.0
2020-12-15 15:50:00,20.51,20.53,20.48,20.51,21933.0,20.51,20.53,20.48,20.51,21933.0
2020-12-15 15:55:00,20.51,20.56,20.5,20.56,86103.0,20.51,20.56,20.5,20.56,86103.0
2020-12-16 09:30:00,20.58,20.85,20.58,20.69,18386.0,20.58,20.85,20.58,20.69,18386.0
2020-12-16 09:35:00,20.66,20.7,20.59,20.59,8308.0,20.66,20.7,20.59,20.59,8308.0
2020-12-16 09:40:00,20.63,20.63,20.44,20.5,5800.0,20.63,20.63,20.44,20.5,5800.0
2020-12-16 09:45:00,20.51,20.52,20.44,20.44,7384.0,20.51,20.52,20.44,20.44,7384.0
2020-12-16 09:50:00,20.46,20.47,20.4,20.42,5728.0,20.46,20.47,20.4,20.42,5728.0
2020-12-16 09:55:00,20.41,20.49,20.4,20.49,5268.0,20.41,20.49,20.4,20.49,5268.0
2020-12-16 10:00:00,20.48,20.48,20.37,20.37,5711.0,20.48,20.48,20.37,20.37,5711.0
2020-12-16 10:05:00,20.33,20.33,20.27,20.27,8082.0,20.33,20.33,20.27,20.27,8082.0
2020-12-16 10:10:00,20.29,20.35,20.24,20.3,20524.0,20.29,20.35,20.24,20.3,20524.0
2020-12-16 10:15:00,20.32,20.33,20.23,20.26,4468.0,20.32,20.33,20.23,20.26,4468.0
2020-12-16 10:20:00,20.23,20.28,20.2,20.27,6819.0,20.23,20.28,20.2,20.27,6819.0
2020-12-16 10:25:00,20.25,20.33,20.23,20.26,5907.0,20.25,20.33,20.23,20.26,5907.0
2020-12-16 10:30:00,20.32,20.32,20.23,20.23,3542.0,20.32,20.32,20.23,20.23,3542.0
2020-12-16 10:35:00,20.22,20.24,20.15,20.24,5676.0,20.22,20.24,20.15,20.24,5676.0
2020-12-16 10:40:00,20.21,20.21,20.13,20.17,4490.0,20.21,20.21,20.13,20.17,4490.0
2020-12-16 10:45:00,20.17,20.19,20.13,20.15,4251.0,20.17,20.19,20.13,20.15,4251.0
2020-12-16 10:50:00,20.12,20.17,20.11,20.16,2759.0,20.12,20.17,20.11,20.16,2759.0
2020-12-16 10:55:00,20.11,20.23,20.11,20.23,4084.0,20.11,20.23,20.11,20.23,4084.0
2020-12-16 11:00:00,20.23,20.25,20.03,20.11,15191.0,20.23,20.25,20.03,20.11,15191.0
2020-12-16 11:05:00,20.13,20.15,20.1,20.14,826.0,20.13,20.15,20.1,20.14,826.0
2020-12-16 11:10:00,20.18,20.25,20.14,20.25,5061.0,20.18,20.25,20.14,20.25,5061.0
2020-12-16 11:15:00,20.23,20.27,20.22,20.24,4917.0,20.23,20.27,20.22,20.24,4917.0
2020-12-16 11:20:00,20.22,20.33,20.22,20.32,7193.0,20.22,20.33,20.22,20.32,7193.0
2020-12-16 11:25:00,20.33,20.34,20.28,20.32,3247.0,20.33,20.34,20.28,20.32,3247.0
2020-12-16 11:30:00,20.28,20.31,20.26,20.26,3752.0,20.28,20.31,20.26,20.26,3752.0
2020-12-16 11:35:00,20.27,20.29,20.24,20.26,4907.0,20.27,20.29,20.24,20.26,4907.0
2020-12-16 11:40:00,20.24,20.25,20.22,20.23,2500.0,20.24,20.25,20.22,20.23,2500.0
2020-12-16 11:45:00,20.22,20.32,20.22,20.32,8815.0,20.22,20.32,20.22,20.32,8815.0
2020-12-16 11:50:00,20.3,20.31,20.23,20.28,4598.0,20.3,20.31,20.23,20.28,4598.0
2020-12-16 11:55:00,20.28,20.34,20.28,20.34,2300.0,20.28,20.34,20.28,20.34,2300.0
2020-12-16 12:00:00,20.34,20.34,20.27,20.27,3800.0,20.34,20.34,20.27,20.27,3800.0
2020-12-16 12:05:00,20.29,20.29,20.26,20.28,1300.0,20.29,20.29,20.26,20.28,1300.0
2020-12-16 12:10:00,20.25,20.29,20.22,20.23,5066.0,20.25,20.29,20.22,20.23,5066.0
2020-12-16 12:15:00,20.23,20.25,20.22,20.25,1464.0,20.23,20.25,20.22,20.25,1464.0
2020-12-16 12:20:00,20.26,20.27,20.2,20.2,5187.0,20.26,20.27,20.2,20.2,5187.0
2020-12-16 12:25:00,20.21,20.25,20.19,20.2,4531.0,20.21,20.25,20.19,20.2,4531.0
2020-12-16 12:30:00,20.21,20.23,20.19,20.21,2559.0,20.21,20.23,20.19,20.21,2559.0
2020-12-16 12:35:00,20.2,20.22,20.19,20.21,3323.0,20.2,20.22,20.19,20.21,3323.0
2020-12-16 12:40:00,20.22,20.26,20.22,20.22,5965.0,20.22,20.26,20.22,20.22,5965.0
2020-12-16 12:45:00,20.23,20.25,20.22,20.22,4214.0,20.23,20.25,20.22,20.22,4214.0
2020-12-16 12:50:00,20.21,20.23,20.2,20.21,3027.0,20.21,20.23,20.2,20.21,3027.0
2020-12-16 12:55:00,20.24,20.29,20.22,20.22,3100.0,20.24,20.29,20.22,20.22,3100.0
2020-12-16 13:00:00,20.24,20.27,20.23,20.26,1600.0,20.24,20.27,20.23,20.26,1600.0
2020-12-16 13:05:00,20.25,20.28,20.25,20.28,3078.0,20.25,20.28,20.25,20.28,3078.0
2020-12-16 13:10:00,20.31,20.31,20.26,20.28,2802.0,20.31,20.31,20.26,20.28,2802.0
2020-12-16 13:15:00,20.27,20.27,20.26,20.27,651.0,20.27,20.27,20.26,20.27,651.0
2020-12-16 13:20:00,20.26,20.28,20.24,20.25,3655.0,20.26,20.28,20.24,20.25,3655.0
2020-12-16 13:25:00,20.24,20.24,20.2,20.2,2453.0,20.24,20.24,20.2,20.2,2453.0
2020-12-16 13:30:00,20.2,20.25,20.2,20.24,1943.0,20.2,20.25,20.2,20.24,1943.0
2020-12-16 13:35:00,20.24,20.28,20.23,20.28,2652.0,20.24,20.28,20.23,20.28,2652.0
2020-12-16 13:40:00,20.25,20.25,20.21,20.21,1766.0,20.25,20.25,20.21,20.21,1766.0
2020-12-16 13:45:00,20.24,20.26,20.24,20.26,2056.0,20.24,20.26,20.24,20.26,2056.0
2020-12-16 13:50:00,20.3,20.3,20.27,20.29,1941.0,20.3,20.3,20.27,20.29,1941.0
2020-12-16 13:55:00,20.28,20.33,20.27,20.28,3202.0,20.28,20.33,20.27,20.28,3202.0
2020-12-16 14:00:00,20.3,20.34,20.28,20.34,1300.0,20.3,20.34,20.28,20.34,1300.0
2020-12-16 14:05:00,20.32,20.32,20.29,20.31,2149.0,20.32,20.32,20.29,20.31,2149.0
2020-12-16 14:10:00,20.3,20.3,20.22,20.25,15013.0,20.3,20.3,20.22,20.25,15013.0
2020-12-16 14:15:00,20.28,20.29,20.24,20.25,2300.0,20.28,20.29,20.24,20.25,2300.0
2020-12-16 14:20:00,20.25,20.31,20.25,20.3,2525.0,20.25,20.31,20.25,20.3,2525.0
2020-12-16 14:25:00,20.29,20.3,20.23,20.25,3592.0,20.29,20.3,20.23,20.25,3592.0
2020-12-16 14:30:00,20.25,20.25,20.23,20.25,6250.0,20.25,20.25,20.23,20.25,6250.0
2020-12-16 14:35:00,20.25,20.36,20.25,20.36,4122.0,20.25,20.36,20.25,20.36,4122.0
2020-12-16 14:40:00,20.35,20.35,20.31,20.33,2700.0,20.35,20.35,20.31,20.33,2700.0
2020-12-16 14:45:00,20.34,20.39,20.34,20.38,3208.0,20.34,20.39,20.34,20.38,3208.0
2020-12-16 14:50:00,20.38,20.39,20.34,20.36,5081.0,20.38,20.39,20.34,20.36,5081.0
2020-12-16 14:55:00,20.34,20.38,20.32,20.37,4091.0,20.34,20.38,20.32,20.37,4091.0
2020-12-16 15:00:00,20.37,20.38,20.33,20.34,4690.0,20.37,20.38,20.33,20.34,4690.0
2020-12-16 15:05:00,20.34,20.34,20.31,20.32,4317.0,20.34,20.34,20.31,20.32,4317.0
2020-12-16 15:10:00,20.32,20.36,20.32,20.35,2800.0,20.32,20.36,20.32,20.35,2800.0
2020-12-16 15:15:00,20.35,20.38,20.34,20.37,6963.0,20.35,20.38,20.34,20.37,6963.0
2020-12-16 15:20:00,20.38,20.4,20.36,20.38,6608.0,20.38,20.4,20.36,20.38,6608.0
2020-12-16 15:25:00,20.38,20.39,20.35,20.36,5074.0,20.38,20.39,20.35,20.36,5074.0
2020-12-16 15:30:00,20.37,20.4,20.35,20.37,9322.0,20.37,20.4,20.35,20.37,9322.0
2020-12-16 15:35:00,20.37,20.37,20.28,20.31,12462.0,20.37,20.37,20.28,20.31,12462.0
2020-12-16 15:40:00,20.31,20.32,20.27,20.3,12376.0,20.31,20.32,20.27,20.3,12376.0
2020-12-16 15:45:00,20.3,20.32,20.27,20.29,12619.0,20.3,20.32,20.27,20.29,12619.0
2020-12-16 15:50:00,20.28,20.3,20.27,20.29,20671.0,20.28,20.3,20.27,20.29,20671.0
2020-12-16 15:55:00,20.29,20.33,20.27,20.28,65793.0,20.29,20.33,20.27,20.28,65793.0
2020-12-17 09:30:00,20.33,20.41,20.27,20.27,12273.0,20.33,20.41,20.27,20.27,12273.0
2020-12-17 09:35:00,20.29,20.4,20.29,20.32,710.0,20.29,20.4,20.29,20.32,710.0
2020-12-17 09:40:00,20.26,20.34,20.21,20.21,3600.0,20.26,20.34,20.21,20.21,3600.0
2020-12-17 09:45:00,20.21,20.35,20.21,20.27,16771.0,20.21,20.35,20.21,20.27,16771.0
2020-12-17 09:50:00,20.35,20.35,20.26,20.27,3661.0,20.35,20.35,20.26,20.27,3661.0
2020-12-17 09:55:00,20.3,20.33,20.25,20.26,4258.0,20.3,20.33,20.25,20.26,4258.0
2020-12-17 10:00:00,20.26,20.31,20.23,20.25,3500.0,20.26,20.31,20.23,20.25,3500.0
2020-12-17 10:05:00,20.25,20.33,20.25,20.33,2783.0,20.25,20.33,20.25,20.33,2783.0
2020-12-17 10:10:00,20.37,20.38,20.33,20.38,2661.0,20.37,20.38,20.33,20.38,2661.0
2020-12-17 10:15:00,20.36,20.4,20.35,20.4,4859.0,20.36,20.4,20.35,20.4,4859.0
2020-12-17 10:20:00,20.41,20.41,20.35,20.38,3928.0,20.41,20.41,20.35,20.38,3928.0
2020-12-17 10:25:00,20.34,20.47,20.33,20.44,2602.0,20.34,20.47,20.33,20.44,2602.0
2020-12-17 10:30:00,20.44,20.47,20.41,20.42,1400.0,20.44,20.47,20.41,20.42,1400.0
2020-12-17 10:35:00,20.41,20.46,20.29,20.33,10037.0,20.41,20.46,20.29,20.33,10037.0
2020-12-17 10:40:00,20.34,20.36,20.19,20.2,12526.0,20.34,20.36,20.19,20.2,12526.0
2020-12-17 10:45:00,20.21,20.22,20.16,20.21,6587.0,20.21,20.22,20.16,20.21,6587.0
2020-12-17 10:50:00,20.22,20.26,20.17,20.18,10289.0,20.22,20.26,20.17,20.18,10289.0
2020-12-17 10:55:00,20.18,20.21,20.17,20.17,679.0,20.18,20.21,20.17,20.17,679.0
2020-12-17 11:00:00,20.17,20.27,20.16,20.18,7576.0,20.17,20.27,20.16,20.18,7576.0
2020-12-17 11:05:00,20.16,20.19,20.15,20.19,3761.0,20.16,20.19,20.15,20.19,3761.0
2020-12-17 11:10:00,20.21,20.4,20.21,20.4,12401.0,20.21,20.4,20.21,20.4,12401.0
2020-12-17 11:15:00,20.37,20.42,20.33,20.35,8749.0,20.37,20.42,20.33,20.35,8749.0
2020-12-17 11:20:00,20.37,20.44,20.37,20.41,3491.0,20.37,20.44,20.37,20.41,3491.0
2020-12-17 11:25:00,20.41,20.49,20.41,20.49,6127.0,20.41,20.49,20.41,20.49,6127.0
2020-12-17 11:30:00,20.48,20.49,20.45,20.45,3565.0,20.48,20.49,20.45,20.45,3565.0
2020-12-17 11:35:00,20.45,20.53,20.45,20.51,5438.0,20.45,20.53,20.45,20.51,5438.0
2020-12-17 11:40:00,20.53,20.57,20.5,20.53,3102.0,20.53,20.57,20.5,20.53,3102.0
2020-12-17 11:45:00,20.52,20.54,20.47,20.47,3490.0,20.52,20.54,20.47,20.47,3490.0
2020-12-17 11:50:00,20.47,20.47,20.4,20.41,7869.0,20.47,20.47,20.4,20.41,7869.0
2020-12-17 11:55:00,20.4,20.44,20.39,20.43,2779.0,20.4,20.44,20.39,20.43,2779.0
2020-12-17 12:00:00,20.45,20.48,20.43,20.46,2019.0,20.45,20.48,20.43,20.46,2019.0
2020-12-17 12:05:00,20.43,20.43,20.4,20.4,1500.0,20.43,20.43,20.4,20.4,1500.0
2020-12-17 12:10:00,20.42,20.45,20.38,20.4,4665.0,20.42,20.45,20.38,20.4,4665.0
2020-12-17 12:15:00,20.39,20.44,20.39,20.43,3796.0,20.39,20.44,20.39,20.43,3796.0
2020-12-17 12:20:00,20.45,20.48,20.45,20.47,5432.0,20.45,20.48,20.45,20.47,5432.0
2020-12-17 12:25:00,20.5,20.5,20.45,20.46,2923.0,20.5,20.5,20.45,20.46,2923.0
2020-12-17 12:30:00,20.46,20.48,20.45,20.46,1700.0,20.46,20.48,20.45,20.46,1700.0
2020-12-17 12:35:00,20.45,20.47,20.45,20.46,2300.0,20.45,20.47,20.45,20.46,2300.0
2020-12-17 12:40:00,20.47,20.49,20.47,20.47,1725.0,20.47,20.49,20.47,20.47,1725.0
2020-12-17 12:45:00,20.48,20.52,20.48,20.52,1000.0,20.48,20.52,20.48,20.52,1000.0
2020-12-17 12:50:00,20.5,20.51,20.48,20.5,4329.0,20.5,20.51,20.48,20.5,4329.0
2020-12-17 12:55:00,20.52,20.57,20.52,20.55,5116.0,20.52,20.57,20.52,20.55,5116.0
2020-12-17 13:00:00,20.55,20.55,20.51,20.51,6300.0,20.55,20.55,20.51,20.51,6300.0
2020-12-17 13:05:00,20.51,20.51,20.48,20.49,1356.0,20.51,20.51,20.48,20.49,1356.0
2020-12-17 13:10:00,20.48,20.49,20.45,20.46,2400.0,20.48,20.49,20.45,20.46,2400.0
2020-12-17 13:15:00,20.45,20.46,20.42,20.46,3500.0,20.45,20.46,20.42,20.46,3500.0
2020-12-17 13:20:00,20.47,20.47,20.45,20.45,4473.0,20.47,20.47,20.45,20.45,4473.0
2020-12-17 13:25:00,20.45,20.46,20.44,20.46,2036.0,20.45,20.46,20.44,20.46,2036.0
2020-12-17 13:30:00,20.46,20.49,20.45,20.46,4930.0,20.46,20.49,20.45,20.46,4930.0
2020-12-17 13:35:00,20.46,20.49,20.45,20.48,4427.0,20.46,20.49,20.45,20.48,4427.0
2020-12-17 13:40:00,20.47,20.47,20.44,20.44,2724.0,20.47,20.47,20.44,20.44,2724.0
2020-12-17 13:45:00,20.43,20.46,20.42,20.46,5708.0,20.43,20.46,20.42,20.46,5708.0
2020-12-17 13:50:00,20.46,20.47,20.45,20.46,4150.0,20.46,20.47,20.45,20.46,4150.0
2020-12-17 13:55:00,20.47,20.49,20.47,20.48,3099.0,20.47,20.49,20.47,20.48,3099.0
2020-12-17 14:00:00,20.49,20.49,20.44,20.46,4700.0,20.49,20.49,20.44,20.46,4700.0
2020-12-17 14:05:00,20.46,20.48,20.45,20.48,4883.0,20.46,20.48,20.45,20.48,4883.0
2020-12-17 14:10:00,20.48,20.5,20.47,20.5,15954.0,20.48,20.5,20.47,20.5,15954.0
2020-12-17 14:15:00,20.5,20.5,20.45,20.45,4424.0,20.5,20.5,20.45,20.45,4424.0
2020-12-17 14:20:00,20.47,20.48,20.44,20.45,4000.0,20.47,20.48,20.44,20.45,4000.0
2020-12-17 14:25:00,20.45,20.46,20.44,20.46,4479.0,20.45,20.46,20.44,20.46,4479.0
2020-12-17 14:30:00,20.45,20.46,20.42,20.43,5174.0,20.45,20.46,20.42,20.43,5174.0
2020-12-17 14:35:00,20.44,20.45,20.42,20.45,2792.0,20.44,20.45,20.42,20.45,2792.0
2020-12-17 14:40:00,20.45,20.45,20.41,20.42,4001.0,20.45,20.45,20.41,20.42,4001.0
2020-12-17 14:45:00,20.43,20.44,20.42,20.43,3428.0,20.43,20.44,20.42,20.43,3428.0
2020-12-17 14:50:00,20.44,20.44,20.41,20.42,3874.0,20.44,20.44,20.41,20.42,3874.0
2020-12-17 14:55:00,20.42,20.44,20.41,20.44,5627.0,20.42,20.44,20.41,20.44,5627.0
2020-12-17 15:00:00,20.45,20.46,20.43,20.44,4528.0,20.45,20.46,20.43,20.44,4528.0
2020-12-17 15:05:00,20.44,20.44,20.42,20.43,5542.0,20.44,20.44,20.42,20.43,5542.0
2020-12-17 15:10:00,20.44,20.49,20.42,20.48,10383.0,20.44,20.49,20.42,20.48,10383.0
2020-12-17 15:15:00,20.48,20.53,20.48,20.49,12026.0,20.48,20.53,20.48,20.49,12026.0
2020-12-17 15:20:00,20.5,20.53,20.48,20.51,6841.0,20.5,20.53,20.48,20.51,6841.0
2020-12-17 15:25:00,20.51,20.55,20.51,20.55,7161.0,20.51,20.55,20.51,20.55,7161.0
2020-12-17 15:30:00,20.54,20.59,20.54,20.57,6732.0,20.54,20.59,20.54,20.57,6732.0
2020-12-17 15:35:00,20.57,20.6,20.57,20.59,6681.0,20.57,20.6,20.57,20.59,6681.0
2020-12-17 15:40:00,20.59,20.61,20.58,20.59,10099.0,20.59,20.61,20.58,20.59,10099.0
2020-12-17 15:45:00,20.59,20.61,20.58,20.58,19606.0,20.59,20.61,20.58,20.58,19606.0
2020-12-17 15:50:00,20.59,20.63,20.58,20.62,32550.0,20.59,20.63,20.58,20.62,32550.0
2020-12-17 15:55:00,20.62,20.68,20.61,20.67,76167.0,20.62,20.68,20.61,20.67,76167.0
2020-12-18 09:30:00,20.64,20.84,20.64,20.74,177998.0,20.64,20.84,20.64,20.74,177998.0
2020-12-18 09:35:00,20.67,20.67,20.59,20.61,2732.0,20.67,20.67,20.59,20.61,2732.0
2020-12-18 09:40:00,20.58,20.61,20.46,20.56,4696.0,20.58,20.61,20.46,20.56,4696.0
2020-12-18 09:45:00,20.52,20.54,20.46,20.48,3642.0,20.52,20.54,20.46,20.48,3642.0
2020-12-18 09:50:00,20.46,20.47,20.37,20.42,5247.0,20.46,20.47,20.37,20.42,5247.0
2020-12-18 09:55:00,20.43,20.51,20.42,20.51,5305.0,20.43,20.51,20.42,20.51,5305.0
2020-12-18 10:00:00,20.51,20.54,20.42,20.52,3050.0,20.51,20.54,20.42,20.52,3050.0
2020-12-18 10:05:00,20.55,20.58,20.51,20.51,3240.0,20.55,20.58,20.51,20.51,3240.0
2020-12-18 10:10:00,20.48,20.49,20.4,20.43,7536.0,20.48,20.49,20.4,20.43,7536.0
2020-12-18 10:15:00,20.43,20.46,20.38,20.46,1900.0,20.43,20.46,20.38,20.46,1900.0
2020-12-18 10:20:00,20.46,20.46,20.42,20.43,2329.0,20.46,20.46,20.42,20.43,2329.0
2020-12-18 10:25:00,20.44,20.51,20.42,20.51,3061.0,20.44,20.51,20.42,20.51,3061.0
2020-12-18 10:30:00,20.51,20.57,20.5,20.56,5668.0,20.51,20.57,20.5,20.56,5668.0
2020-12-18 10:35:00,20.57,20.65,20.53,20.57,5231.0,20.57,20.65,20.53,20.57,5231.0
2020-12-18 10:40:00,20.55,20.57,20.55,20.55,1400.0,20.55,20.57,20.55,20.55,1400.0
2020-12-18 10:45:00,20.5,20.52,20.47,20.47,2956.0,20.5,20.52,20.47,20.47,2956.0
2020-12-18 10:50:00,20.47,20.49,20.44,20.47,7443.0,20.47,20.49,20.44,20.47,7443.0
2020-12-18 10:55:00,20.48,20.54,20.47,20.54,2723.0,20.48,20.54,20.47,20.54,2723.0
2020-12-18 11:00:00,20.55,20.56,20.49,20.51,5158.0,20.55,20.56,20.49,20.51,5158.0
2020-12-18 11:05:00,20.51,20.51,20.49,20.5,2800.0,20.51,20.51,20.49,20.5,2800.0
2020-12-18 11:10:00,20.49,20.51,20.42,20.42,4353.0,20.49,20.51,20.42,20.42,4353.0
2020-12-18 11:15:00,20.4,20.46,20.39,20.46,3713.0,20.4,20.46,20.39,20.46,3713.0
2020-12-18 11:20:00,20.46,20.49,20.45,20.49,1647.0,20.46,20.49,20.45,20.49,1647.0
2020-12-18 11:25:00,20.5,20.51,20.44,20.46,3638.0,20.5,20.51,20.44,20.46,3638.0
2020-12-18 11:30:00,20.46,20.48,20.44,20.46,3050.0,20.46,20.48,20.44,20.46,3050.0
2020-12-18 11:35:00,20.47,20.48,20.44,20.46,6782.0,20.47,20.48,20.44,20.46,6782.0
2020-12-18 11:40:00,20.46,20.46,20.4,20.41,1900.0,20.46,20.46,20.4,20.41,1900.0
2020-12-18 11:45:00,20.4,20.41,20.36,20.37,3097.0,20.4,20.41,20.36,20.37,3097.0
2020-12-18 11:50:00,20.36,20.37,20.34,20.35,1302.0,20.36,20.37,20.34,20.35,1302.0
2020-12-18 11:55:00,20.35,20.4,20.35,20.39,2874.0,20.35,20.4,20.35,20.39,2874.0
2020-12-18 12:00:00,20.37,20.37,20.36,20.37,844.0,20.37,20.37,20.36,20.37,844.0
2020-12-18 12:05:00,20.39,20.39,20.35,20.37,2779.0,20.39,20.39,20.35,20.37,2779.0
2020-12-18 12:10:00,20.36,20.39,20.35,20.38,3301.0,20.36,20.39,20.35,20.38,3301.0
2020-12-18 12:15:00,20.38,20.41,20.38,20.4,4753.0,20.38,20.41,20.38,20.4,4753.0
2020-12-18 12:20:00,20.41,20.41,20.36,20.37,3271.0,20.41,20.41,20.36,20.37,3271.0
2020-12-18 12:25:00,20.37,20.41,20.37,20.37,2830.0,20.37,20.41,20.37,20.37,2830.0
2020-12-18 12:30:00,20.37,20.37,20.35,20.36,7387.0,20.37,20.37,20.35,20.36,7387.0
2020-12-18 12:35:00,20.36,20.38,20.34,20.38,3776.0,20.36,20.38,20.34,20.38,3776.0
2020-12-18 12:40:00,20.37,20.4,20.36,20.4,4034.0,20.37,20.4,20.36,20.4,4034.0
2020-12-18 12:45:00,20.39,20.41,20.39,20.41,2199.0,20.39,20.41,20.39,20.41,2199.0
2020-12-18 12:50:00,20.4,20.41,20.35,20.39,6889.0,20.4,20.41,20.35,20.39,6889.0
2020-12-18 12:55:00,20.4,20.43,20.39,20.43,4188.0,20.4,20.43,20.39,20.43,4188.0
2020-12-18 13:00:00,20.43,20.43,20.39,20.41,3694.0,20.43,20.43,20.39,20.41,3694.0
2020-12-18 13:05:00,20.41,20.42,20.4,20.41,2589.0,20.41,20.42,20.4,20.41,2589.0
2020-12-18 13:10:00,20.41,20.43,20.41,20.43,2599.0,20.41,20.43,20.41,20.43,2599.0
2020-12-18 13:15:00,20.42,20.43,20.4,20.4,5735.0,20.42,20.43,20.4,20.4,5735.0
2020-12-18 13:20:00,20.4,20.4,20.32,20.32,7934.0,20.4,20.4,20.32,20.32,7934.0
2020-12-18 13:25:00,20.32,20.32,20.29,20.29,3968.0,20.32,20.32,20.29,20.29,3968.0
2020-12-18 13:30:00,20.3,20.3,20.25,20.28,11209.0,20.3,20.3,20.25,20.28,11209.0
2020-12-18 13:35:00,20.28,20.28,20.25,20.25,4752.0,20.28,20.28,20.25,20.25,4752.0
2020-12-18 13:40:00,20.26,20.31,20.25,20.3,6468.0,20.26,20.31,20.25,20.3,6468.0
2020-12-18 13:45:00,20.31,20.31,20.28,20.3,4510.0,20.31,20.31,20.28,20.3,4510.0
2020-12-18 13:50:00,20.3,20.3,20.26,20.28,7484.0,20.3,20.3,20.26,20.28,7484.0
2020-12-18 13:55:00,20.27,20.28,20.25,20.26,6376.0,20.27,20.28,20.25,20.26,6376.0
2020-12-18 14:00:00,20.26,20.26,20.16,20.16,23935.0,20.26,20.26,20.16,20.16,23935.0
2020-12-18 14:05:00,20.16,20.19,20.16,20.19,6604.0,20.16,20.19,20.16,20.19,6604.0
2020-12-18 14:10:00,20.18,20.19,20.17,20.17,6356.0,20.18,20.19,20.17,20.17,6356.0
2020-12-18 14:15:00,20.18,20.21,20.15,20.19,7501.0,20.18,20.21,20.15,20.19,7501.0
2020-12-18 14:20:00,20.19,20.21,20.18,20.19,4592.0,20.19,20.21,20.18,20.19,4592.0
2020-12-18 14:25:00,20.19,20.21,20.16,20.2,5757.0,20.19,20.21,20.16,20.2,5757.0
2020-12-18 14:30:00,20.21,20.23,20.13,20.13,7387.0,20.21,20.23,20.13,20.13,7387.0
2020-12-18 14:35:00,20.13,20.13,20.06,20.08,8631.0,20.13,20.13,20.06,20.08,8631.0
2020-12-18 14:40:00,20.07,20.11,20.07,20.09,3047.0,20.07,20.11,20.07,20.09,3047.0
2020-12-18 14:45:00,20.09,20.13,20.08,20.12,6335.0,20.09,20.13,20.08,20.12,6335.0
2020-12-18 14:50:00,20.12,20.16,20.09,20.16,8319.0,20.12,20.16,20.09,20.16,8319.0
2020-12-18 14:55:00,20.16,20.19,20.15,20.19,4057.0,20.16,20.19,20.15,20.19,4057.0
2020-12-18 15:00:00,20.19,20.2,20.15,20.15,8178.0,20.19,20.2,20.15,20.15,8178.0
2020-12-18 15:05:00,20.16,20.21,20.16,20.2,7029.0,20.16,20.21,20.16,20.2,7029.0
2020-12-18 15:10:00,20.19,20.19,20.11,20.14,7976.0,20.19,20.19,20.11,20.14,7976.0
2020-12-18 15:15:00,20.15,20.16,20.06,20.1,10192.0,20.15,20.16,20.06,20.1,10192.0
2020-12-18 15:20:00,20.1,20.11,20.04,20.04,12391.0,20.1,20.11,20.04,20.04,12391.0
2020-12-18 15:25:00,20.04,20.04,19.95,19.96,38372.0,20.04,20.04,19.95,19.96,38372.0
2020-12-18 15:30:00,19.96,19.97,19.9,19.95,39635.0,19.96,19.97,19.9,19.95,39635.0
2020-12-18 15:35:00,19.96,19.96,19.84,19.86,24454.0,19.96,19.96,19.84,19.86,24454.0
2020-12-18 15:40:00,19.86,19.92,19.82,19.9,56468.0,19.86,19.92,19.82,19.9,56468.0
2020-12-18 15:45:00,19.9,20.05,19.9,20.0,26516.0,19.9,20.05,19.9,20.0,26516.0
2020-12-18 15:50:00,20.0,20.01,19.93,20.01,42960.0,20.0,20.01,19.93,20.01,42960.0
2020-12-18 15:55:00,20.01,20.11,20.0,20.04,152139.0,20.01,20.11,20.0,20.04,152139.0
2020-12-21 09:30:00,19.6,19.84,19.41,19.81,23678.0,19.6,19.84,19.41,19.81,23678.0
2020-12-21 09:35:00,19.84,19.94,19.77,19.89,11252.0,19.84,19.94,19.77,19.89,11252.0
2020-12-21 09:40:00,19.83,19.96,19.74,19.88,6921.0,19.83,19.96,19.74,19.88,6921.0
2020-12-21 09:45:00,19.89,19.98,19.88,19.92,4054.0,19.89,19.98,19.88,19.92,4054.0
2020-12-21 09:50:00,19.96,19.97,19.78,19.8,8167.0,19.96,19.97,19.78,19.8,8167.0
2020-12-21 09:55:00,19.81,19.85,19.68,19.77,13688.0,19.81,19.85,19.68,19.77,13688.0
2020-12-21 10:00:00,19.75,19.77,19.62,19.67,4556.0,19.75,19.77,19.62,19.67,4556.0
2020-12-21 10:05:00,19.67,19.72,19.54,19.7,8953.0,19.67,19.72,19.54,19.7,8953.0
2020-12-21 10:10:00,19.7,19.83,19.66,19.67,7002.0,19.7,19.83,19.66,19.67,7002.0
2020-12-21 10:15:00,19.72,19.8,19.66,19.7,6255.0,19.72,19.8,19.66,19.7,6255.0
2020-12-21 10:20:00,19.68,19.68,19.54,19.58,7712.0,19.68,19.68,19.54,19.58,7712.0
2020-12-21 10:25:00,19.56,19.7,19.56,19.63,13069.0,19.56,19.7,19.56,19.63,13069.0
2020-12-21 10:30:00,19.62,19.66,19.57,19.61,8875.0,19.62,19.66,19.57,19.61,8875.0
2020-12-21 10:35:00,19.63,19.7,19.58,19.65,8357.0,19.63,19.7,19.58,19.65,8357.0
2020-12-21 10:40:00,19.69,19.69,19.61,19.61,4378.0,19.69,19.69,19.61,19.61,4378.0
2020-12-21 10:45:00,19.64,19.72,19.62,19.7,16026.0,19.64,19.72,19.62,19.7,16026.0
2020-12-21 10:50:00,19.7,19.82,19.67,19.82,26374.0,19.7,19.82,19.67,19.82,26374.0
2020-12-21 10:55:00,19.78,19.93,19.78,19.88,5519.0,19.78,19.93,19.78,19.88,5519.0
2020-12-21 11:00:00,19.89,19.93,19.88,19.88,4800.0,19.89,19.93,19.88,19.88,4800.0
2020-12-21 11:05:00,19.9,19.91,19.79,19.82,8790.0,19.9,19.91,19.79,19.82,8790.0
2020-12-21 11:10:00,19.82,19.83,19.75,19.75,8832.0,19.82,19.83,19.75,19.75,8832.0
2020-12-21 11:15:00,19.75,19.76,19.72,19.75,10755.0,19.75,19.76,19.72,19.75,10755.0
2020-12-21 11:20:00,19.73,19.8,19.64,19.71,53321.0,19.73,19.8,19.64,19.71,53321.0
2020-12-21 11:25:00,19.72,19.72,19.59,19.62,12847.0,19.72,19.72,19.59,19.62,12847.0
2020-12-21 11:30:00,19.65,19.65,19.55,19.57,7019.0,19.65,19.65,19.55,19.57,7019.0
2020-12-21 11:35:00,19.57,19.6,19.54,19.59,7746.0,19.57,19.6,19.54,19.59,7746.0
2020-12-21 11:40:00,19.6,19.61,19.55,19.58,7485.0,19.6,19.61,19.55,19.58,7485.0
2020-12-21 11:45:00,19.57,19.59,19.47,19.56,10528.0,19.57,19.59,19.47,19.56,10528.0
2020-12-21 11:50:00,19.56,19.58,19.52,19.52,6973.0,19.56,19.58,19.52,19.52,6973.0
2020-12-21 11:55:00,19.5,19.53,19.5,19.51,16316.0,19.5,19.53,19.5,19.51,16316.0
2020-12-21 12:00:00,19.51,19.51,19.48,19.49,8841.0,19.51,19.51,19.48,19.49,8841.0
2020-12-21 12:05:00,19.49,19.53,19.47,19.48,9007.0,19.49,19.53,19.47,19.48,9007.0
2020-12-21 12:10:00,19.5,19.52,19.46,19.47,10925.0,19.5,19.52,19.46,19.47,10925.0
2020-12-21 12:15:00,19.48,19.58,19.48,19.57,15638.0,19.48,19.58,19.48,19.57,15638.0
2020-12-21 12:20:00,19.57,19.63,19.57,19.62,6984.0,19.57,19.63,19.57,19.62,6984.0
2020-12-21 12:25:00,19.63,19.67,19.61,19.65,5439.0,19.63,19.67,19.61,19.65,5439.0
2020-12-21 12:30:00,19.67,19.71,19.65,19.65,7887.0,19.67,19.71,19.65,19.65,7887.0
2020-12-21 12:35:00,19.66,19.67,19.59,19.63,6860.0,19.66,19.67,19.59,19.63,6860.0
2020-12-21 12:40:00,19.63,19.65,19.59,19.59,6815.0,19.63,19.65,19.59,19.59,6815.0
2020-12-21 12:45:00,19.61,19.64,19.6,19.64,9633.0,19.61,19.64,19.6,19.64,9633.0
2020-12-21 12:50:00,19.64,19.66,19.61,19.62,6177.0,19.64,19.66,19.61,19.62,6177.0
2020-12-21 12:55:00,19.62,19.62,19.51,19.53,12404.0,19.62,19.62,19.51,19.53,12404.0
2020-12-21 13:00:00,19.54,19.57,19.53,19.56,4844.0,19.54,19.57,19.53,19.56,4844.0
2020-12-21 13:05:00,19.55,19.59,19.55,19.55,6885.0,19.55,19.59,19.55,19.55,6885.0
2020-12-21 13:10:00,19.56,19.56,19.53,19.55,9159.0,19.56,19.56,19.53,19.55,9159.0
2020-12-21 13:15:00,19.56,19.57,19.55,19.56,2956.0,19.56,19.57,19.55,19.56,2956.0
2020-12-21 13:20:00,19.55,19.56,19.54,19.55,9388.0,19.55,19.56,19.54,19.55,9388.0
2020-12-21 13:25:00,19.57,19.6,19.56,19.58,10554.0,19.57,19.6,19.56,19.58,10554.0
2020-12-21 13:30:00,19.59,19.66,19.59,19.64,24042.0,19.59,19.66,19.59,19.64,24042.0
2020-12-21 13:35:00,19.63,19.63,19.59,19.61,7482.0,19.63,19.63,19.59,19.61,7482.0
2020-12-21 13:40:00,19.62,19.64,19.62,19.62,4549.0,19.62,19.64,19.62,19.62,4549.0
2020-12-21 13:45:00,19.62,19.62,19.53,19.53,2944.0,19.62,19.62,19.53,19.53,2944.0
2020-12-21 13:50:00,19.53,19.53,19.51,19.53,20286.0,19.53,19.53,19.51,19.53,20286.0
2020-12-21 13:55:00,19.53,19.59,19.53,19.57,10011.0,19.53,19.59,19.53,19.57,10011.0
2020-12-21 14:00:00,19.56,19.57,19.52,19.52,6186.0,19.56,19.57,19.52,19.52,6186.0
2020-12-21 14:05:00,19.5,19.56,19.5,19.55,13763.0,19.5,19.56,19.5,19.55,13763.0
2020-12-21 14:10:00,19.55,19.63,19.53,19.63,16968.0,19.55,19.63,19.53,19.63,16968.0
2020-12-21 14:15:00,19.62,19.66,19.59,19.65,8843.0,19.62,19.66,19.59,19.65,8843.0
2020-12-21 14:20:00,19.66,19.66,19.63,19.64,9579.0,19.66,19.66,19.63,19.64,9579.0
2020-12-21 14:25:00,19.66,19.71,19.65,19.7,10770.0,19.66,19.71,19.65,19.7,10770.0
2020-12-21 14:30:00,19.71,19.72,19.69,19.72,8759.0,19.71,19.72,19.69,19.72,8759.0
2020-12-21 14:35:00,19.72,19.73,19.64,19.65,17428.0,19.72,19.73,19.64,19.65,17428.0
2020-12-21 14:40:00,19.66,19.69,19.65,19.69,8712.0,19.66,19.69,19.65,19.69,8712.0
2020-12-21 14:45:00,19.68,19.68,19.61,19.61,5919.0,19.68,19.68,19.61,19.61,5919.0
2020-12-21 14:50:00,19.61,19.62,19.58,19.61,11362.0,19.61,19.62,19.58,19.61,11362.0
2020-12-21 14:55:00,19.62,19.62,19.56,19.57,6989.0,19.62,19.62,19.56,19.57,6989.0
2020-12-21 15:00:00,19.56,19.57,19.51,19.54,21186.0,19.56,19.57,19.51,19.54,21186.0
2020-12-21 15:05:00,19.55,19.56,19.47,19.47,25580.0,19.55,19.56,19.47,19.47,25580.0
2020-12-21 15:10:00,19.47,19.54,19.45,19.53,10254.0,19.47,19.54,19.45,19.53,10254.0
2020-12-21 15:15:00,19.52,19.57,19.51,19.56,9118.0,19.52,19.57,19.51,19.56,9118.0
2020-12-21 15:20:00,19.56,19.59,19.54,19.56,8327.0,19.56,19.59,19.54,19.56,8327.0
2020-12-21 15:25:00,19.56,19.56,19.5,19.52,7869.0,19.56,19.56,19.5,19.52,7869.0
2020-12-21 15:30:00,19.5,19.51,19.45,19.45,19285.0,19.5,19.51,19.45,19.45,19285.0
2020-12-21 15:35:00,19.46,19.53,19.46,19.53,17653.0,19.46,19.53,19.46,19.53,17653.0
2020-12-21 15:40:00,19.53,19.54,19.48,19.49,15607.0,19.53,19.54,19.48,19.49,15607.0
2020-12-21 15:45:00,19.48,19.48,19.44,19.46,23939.0,19.48,19.48,19.44,19.46,23939.0
2020-12-21 15:50:00,19.46,19.46,19.38,19.42,77194.0,19.46,19.46,19.38,19.42,77194.0
2020-12-21 15:55:00,19.43,19.48,19.42,19.47,149108.0,19.43,19.48,19.42,19.47,149108.0
2020-12-22 09:30:00,19.68,19.68,19.42,19.42,10859.0,19.68,19.68,19.42,19.42,10859.0
2020-12-22 09:35:00,19.38,19.38,19.18,19.2,13280.0,19.38,19.38,19.18,19.2,13280.0
2020-12-22 09:40:00,19.25,19.25,19.02,19.09,15902.0,19.25,19.25,19.02,19.09,15902.0
2020-12-22 09:45:00,19.03,19.09,18.96,18.99,17236.0,19.03,19.09,18.96,18.99,17236.0
2020-12-22 09:50:00,18.99,19.0,18.81,18.81,34956.0,18.99,19.0,18.81,18.81,34956.0
2020-12-22 09:55:00,18.85,18.86,18.69,18.7,20769.0,18.85,18.86,18.69,18.7,20769.0
2020-12-22 10:00:00,18.72,18.82,18.71,18.8,20817.0,18.72,18.82,18.71,18.8,20817.0
2020-12-22 10:05:00,18.79,18.83,18.78,18.82,33956.0,18.79,18.83,18.78,18.82,33956.0
2020-12-22 10:10:00,18.82,18.87,18.79,18.84,30414.0,18.82,18.87,18.79,18.84,30414.0
2020-12-22 10:15:00,18.87,18.92,18.83,18.83,7300.0,18.87,18.92,18.83,18.83,7300.0
2020-12-22 10:20:00,18.84,18.84,18.79,18.84,5310.0,18.84,18.84,18.79,18.84,5310.0
2020-12-22 10:25:00,18.82,18.94,18.8,18.94,16594.0,18.82,18.94,18.8,18.94,16594.0
2020-12-22 10:30:00,18.93,19.02,18.92,19.01,11088.0,18.93,19.02,18.92,19.01,11088.0
2020-12-22 10:35:00,19.01,19.02,18.98,19.01,9524.0,19.01,19.02,18.98,19.01,9524.0
2020-12-22 10:40:00,19.03,19.03,18.98,18.98,5868.0,19.03,19.03,18.98,18.98,5868.0
2020-12-22 10:45:00,18.99,19.01,18.91,18.93,8026.0,18.99,19.01,18.91,18.93,8026.0
2020-12-22 10:50:00,18.92,19.06,18.91,19.05,11884.0,18.92,19.06,18.91,19.05,11884.0
2020-12-22 10:55:00,19.07,19.11,19.02,19.05,4994.0,19.07,19.11,19.02,19.05,4994.0
2020-12-22 11:00:00,19.05,19.2,19.05,19.2,12043.0,19.05,19.2,19.05,19.2,12043.0
2020-12-22 11:05:00,19.19,19.2,19.14,19.15,6462.0,19.19,19.2,19.14,19.15,6462.0
2020-12-22 11:10:00,19.15,19.23,19.14,19.16,24211.0,19.15,19.23,19.14,19.16,24211.0
2020-12-22 11:15:00,19.18,19.19,19.14,19.15,5600.0,19.18,19.19,19.14,19.15,5600.0
2020-12-22 11:20:00,19.14,19.14,19.0,19.04,7900.0,19.14,19.14,19.0,19.04,7900.0
2020-12-22 11:25:00,19.04,19.04,18.99,19.02,15640.0,19.04,19.04,18.99,19.02,15640.0
2020-12-22 11:30:00,19.03,19.08,18.99,19.05,9642.0,19.03,19.08,18.99,19.05,9642.0
2020-12-22 11:35:00,19.06,19.07,18.99,19.02,6776.0,19.06,19.07,18.99,19.02,6776.0
2020-12-22 11:40:00,19.03,19.03,18.99,19.02,4913.0,19.03,19.03,18.99,19.02,4913.0
2020-12-22 11:45:00,19.03,19.08,19.01,19.08,3694.0,19.03,19.08,19.01,19.08,3694.0
2020-12-22 11:50:00,19.07,19.07,18.99,19.02,6301.0,19.07,19.07,18.99,19.02,6301.0
2020-12-22 11:55:00,19.02,19.07,19.01,19.07,4385.0,19.02,19.07,19.01,19.07,4385.0
2020-12-22 12:00:00,19.08,19.09,19.04,19.07,6444.0,19.08,19.09,19.04,19.07,6444.0
2020-12-22 12:05:00,19.06,19.1,19.03,19.07,6343.0,19.06,19.1,19.03,19.07,6343.0
2020-12-22 12:10:00,19.08,19.11,19.07,19.09,4728.0,19.08,19.11,19.07,19.09,4728.0
2020-12-22 12:15:00,19.09,19.09,19.05,19.05,2727.0,19.09,19.09,19.05,19.05,2727.0
2020-12-22 12:20:00,19.06,19.08,19.04,19.07,5009.0,19.06,19.08,19.04,19.07,5009.0
2020-12-22 12:25:00,19.06,19.07,19.04,19.07,8111.0,19.06,19.07,19.04,19.07,8111.0
2020-12-22 12:30:00,19.07,19.07,19.06,19.07,1100.0,19.07,19.07,19.06,19.07,1100.0
2020-12-22 12:35:00,19.06,19.07,19.04,19.05,17171.0,19.06,19.07,19.04,19.05,17171.0
2020-12-22 12:40:00,19.05,19.05,19.03,19.03,6197.0,19.05,19.05,19.03,19.03,6197.0
2020-12-22 12:45:00,19.03,19.06,19.0,19.06,11422.0,19.03,19.06,19.0,19.06,11422.0
2020-12-22 12:50:00,19.07,19.1,19.06,19.1,2918.0,19.07,19.1,19.06,19.1,2918.0
2020-12-22 12:55:00,19.07,19.09,19.04,19.04,4733.0,19.07,19.09,19.04,19.04,4733.0
2020-12-22 13:00:00,19.04,19.06,19.02,19.02,5408.0,19.04,19.06,19.02,19.02,5408.0
2020-12-22 13:05:00,19.02,19.03,19.01,19.01,3900.0,19.02,19.03,19.01,19.01,3900.0
2020-12-22 13:10:00,19.02,19.07,18.98,19.04,9741.0,19.02,19.07,18.98,19.04,9741.0
2020-12-22 13:15:00,19.03,19.05,19.0,19.0,4235.0,19.03,19.05,19.0,19.0,4235.0
2020-12-22 13:20:00,19.02,19.04,19.01,19.04,7416.0,19.02,19.04,19.01,19.04,7416.0
2020-12-22 13:25:00,19.04,19.04,19.01,19.01,3916.0,19.04,19.04,19.01,19.01,3916.0
2020-12-22 13:30:00,19.01,19.03,18.99,18.99,8366.0,19.01,19.03,18.99,18.99,8366.0
2020-12-22 13:35:00,18.99,19.0,18.95,18.96,6653.0,18.99,19.0,18.95,18.96,6653.0
2020-12-22 13:40:00,18.96,18.96,18.87,18.91,12968.0,18.96,18.96,18.87,18.91,12968.0
2020-12-22 13:45:00,18.9,18.95,18.9,18.93,7499.0,18.9,18.95,18.9,18.93,7499.0
2020-12-22 13:50:00,18.93,18.93,18.92,18.92,899.0,18.93,18.93,18.92,18.92,899.0
2020-12-22 13:55:00,18.92,18.95,18.92,18.94,4894.0,18.92,18.95,18.92,18.94,4894.0
2020-12-22 14:00:00,18.94,18.95,18.9,18.9,8046.0,18.94,18.95,18.9,18.9,8046.0
2020-12-22 14:05:00,18.91,18.91,18.83,18.87,9033.0,18.91,18.91,18.83,18.87,9033.0
2020-12-22 14:10:00,18.87,18.92,18.86,18.89,6452.0,18.87,18.92,18.86,18.89,6452.0
2020-12-22 14:15:00,18.88,18.93,18.86,18.91,9981.0,18.88,18.93,18.86,18.91,9981.0
2020-12-22 14:20:00,18.92,18.97,18.91,18.97,7195.0,18.92,18.97,18.91,18.97,7195.0
2020-12-22 14:25:00,18.96,19.0,18.96,18.98,6386.0,18.96,19.0,18.96,18.98,6386.0
2020-12-22 14:30:00,18.99,18.99,18.92,18.99,12778.0,18.99,18.99,18.92,18.99,12778.0
2020-12-22 14:35:00,18.98,18.98,18.94,18.95,4688.0,18.98,18.98,18.94,18.95,4688.0
2020-12-22 14:40:00,18.94,18.97,18.94,18.95,4766.0,18.94,18.97,18.94,18.95,4766.0
2020-12-22 14:45:00,18.94,18.95,18.93,18.94,5981.0,18.94,18.95,18.93,18.94,5981.0
2020-12-22 14:50:00,18.95,18.95,18.92,18.93,3219.0,18.95,18.95,18.92,18.93,3219.0
2020-12-22 14:55:00,18.93,18.96,18.9,18.96,8430.0,18.93,18.96,18.9,18.96,8430.0
2020-12-22 15:00:00,18.96,18.98,18.96,18.98,3468.0,18.96,18.98,18.96,18.98,3468.0
2020-12-22 15:05:00,18.98,19.05,18.97,19.02,12713.0,18.98,19.05,18.97,19.02,12713.0
2020-12-22 15:10:00,19.01,19.03,18.98,19.03,4707.0,19.01,19.03,18.98,19.03,4707.0
2020-12-22 15:15:00,19.02,19.07,19.02,19.07,9509.0,19.02,19.07,19.02,19.07,9509.0
2020-12-22 15:20:00,19.07,19.12,19.06,19.12,9162.0,19.07,19.12,19.06,19.12,9162.0
2020-12-22 15:25:00,19.12,19.13,19.01,19.03,17431.0,19.12,19.13,19.01,19.03,17431.0
2020-12-22 15:30:00,19.03,19.12,19.02,19.12,17358.0,19.03,19.12,19.02,19.12,17358.0
2020-12-22 15:35:00,19.12,19.13,19.1,19.11,20872.0,19.12,19.13,19.1,19.11,20872.0
2020-12-22 15:40:00,19.12,19.12,19.08,19.11,17871.0,19.12,19.12,19.08,19.11,17871.0
2020-12-22 15:45:00,19.12,19.12,19.09,19.1,25790.0,19.12,19.12,19.09,19.1,25790.0
2020-12-22 15:50:00,19.1,19.11,19.06,19.08,43260.0,19.1,19.11,19.06,19.08,43260.0
2020-12-22 15:55:00,19.09,19.1,19.05,19.09,105536.0,19.09,19.1,19.05,19.09,105536.0
2020-12-23 09:30:00,19.2,19.4,19.2,19.36,9900.0,19.2,19.4,19.2,19.36,9900.0
2020-12-23 09:35:00,19.38,19.5,19.37,19.41,13426.0,19.38,19.5,19.37,19.41,13426.0
2020-12-23 09:40:00,19.49,19.56,19.49,19.54,6011.0,19.49,19.56,19.49,19.54,6011.0
2020-12-23 09:45:00,19.51,19.62,19.47,19.61,12348.0,19.51,19.62,19.47,19.61,12348.0
2020-12-23 09:50:00,19.62,19.76,19.62,19.68,6333.0,19.62,19.76,19.62,19.68,6333.0
2020-12-23 09:55:00,19.72,19.8,19.72,19.73,14014.0,19.72,19.8,19.72,19.73,14014.0
2020-12-23 10:00:00,19.73,19.73,19.63,19.68,9819.0,19.73,19.73,19.63,19.68,9819.0
2020-12-23 10:05:00,19.68,19.79,19.68,19.71,19201.0,19.68,19.79,19.68,19.71,19201.0
2020-12-23 10:10:00,19.68,19.72,19.63,19.69,6303.0,19.68,19.72,19.63,19.69,6303.0
2020-12-23 10:15:00,19.66,19.75,19.61,19.75,17303.0,19.66,19.75,19.61,19.75,17303.0
2020-12-23 10:20:00,19.78,19.85,19.77,19.82,10817.0,19.78,19.85,19.77,19.82,10817.0
2020-12-23 10:25:00,19.82,19.92,19.81,19.83,16165.0,19.82,19.92,19.81,19.83,16165.0
2020-12-23 10:30:00,19.85,20.17,19.85,20.17,36535.0,19.85,20.17,19.85,20.17,36535.0
2020-12-23 10:35:00,20.15,20.24,20.12,20.18,38749.0,20.15,20.24,20.12,20.18,38749.0
2020-12-23 10:40:00,20.17,20.18,20.12,20.17,16325.0,20.17,20.18,20.12,20.17,16325.0
2020-12-23 10:45:00,20.15,20.16,20.07,20.11,15943.0,20.15,20.16,20.07,20.11,15943.0
2020-12-23 10:50:00,20.14,20.25,20.07,20.11,41625.0,20.14,20.25,20.07,20.11,41625.0
2020-12-23 10:55:00,20.11,20.17,20.0,20.16,15743.0,20.11,20.17,20.0,20.16,15743.0
2020-12-23 11:00:00,20.15,20.22,20.11,20.14,7760.0,20.15,20.22,20.11,20.14,7760.0
2020-12-23 11:05:00,20.14,20.18,20.12,20.18,5956.0,20.14,20.18,20.12,20.18,5956.0
2020-12-23 11:10:00,20.18,20.22,20.15,20.15,4273.0,20.18,20.22,20.15,20.15,4273.0
2020-12-23 11:15:00,20.19,20.25,20.19,20.25,8463.0,20.19,20.25,20.19,20.25,8463.0
2020-12-23 11:20:00,20.24,20.28,20.24,20.27,10801.0,20.24,20.28,20.24,20.27,10801.0
2020-12-23 11:25:00,20.25,20.27,20.2,20.2,22418.0,20.25,20.27,20.2,20.2,22418.0
2020-12-23 11:30:00,20.23,20.34,20.23,20.34,25035.0,20.23,20.34,20.23,20.34,25035.0
2020-12-23 11:35:00,20.34,20.36,20.21,20.21,9311.0,20.34,20.36,20.21,20.21,9311.0
2020-12-23 11:40:00,20.24,20.28,20.21,20.27,15299.0,20.24,20.28,20.21,20.27,15299.0
2020-12-23 11:45:00,20.28,20.28,20.2,20.22,7797.0,20.28,20.28,20.2,20.22,7797.0
2020-12-23 11:50:00,20.22,20.22,20.13,20.18,4725.0,20.22,20.22,20.13,20.18,4725.0
2020-12-23 11:55:00,20.2,20.21,20.14,20.14,2898.0,20.2,20.21,20.14,20.14,2898.0
2020-12-23 12:00:00,20.17,20.17,20.08,20.08,8101.0,20.17,20.17,20.08,20.08,8101.0
2020-12-23 12:05:00,20.1,20.15,20.1,20.12,2154.0,20.1,20.15,20.1,20.12,2154.0
2020-12-23 12:10:00,20.12,20.17,20.12,20.17,4346.0,20.12,20.17,20.12,20.17,4346.0
2020-12-23 12:15:00,20.16,20.23,20.15,20.18,10000.0,20.16,20.23,20.15,20.18,10000.0
2020-12-23 12:20:00,20.17,20.22,20.17,20.2,6502.0,20.17,20.22,20.17,20.2,6502.0
2020-12-23 12:25:00,20.2,20.21,20.05,20.06,9433.0,20.2,20.21,20.05,20.06,9433.0
2020-12-23 12:30:00,20.08,20.09,20.04,20.09,3351.0,20.08,20.09,20.04,20.09,3351.0
2020-12-23 12:35:00,20.08,20.12,20.07,20.12,2891.0,20.08,20.12,20.07,20.12,2891.0
2020-12-23 12:40:00,20.12,20.12,20.06,20.09,3431.0,20.12,20.12,20.06,20.09,3431.0
2020-12-23 12:45:00,20.09,20.1,20.06,20.08,4425.0,20.09,20.1,20.06,20.08,4425.0
2020-12-23 12:50:00,20.08,20.17,20.08,20.17,4002.0,20.08,20.17,20.08,20.17,4002.0
2020-12-23 12:55:00,20.17,20.17,20.09,20.11,8340.0,20.17,20.17,20.09,20.11,8340.0
2020-12-23 13:00:00,20.12,20.12,20.1,20.12,3900.0,20.12,20.12,20.1,20.12,3900.0
2020-12-23 13:05:00,20.1,20.11,20.09,20.1,6066.0,20.1,20.11,20.09,20.1,6066.0
2020-12-23 13:10:00,20.1,20.16,20.1,20.16,5021.0,20.1,20.16,20.1,20.16,5021.0
2020-12-23 13:15:00,20.15,20.19,20.15,20.17,5186.0,20.15,20.19,20.15,20.17,5186.0
2020-12-23 13:20:00,20.17,20.2,20.16,20.19,4600.0,20.17,20.2,20.16,20.19,4600.0
2020-12-23 13:25:00,20.18,20.19,20.17,20.17,1343.0,20.18,20.19,20.17,20.17,1343.0
2020-12-23 13:30:00,20.16,20.21,20.16,20.19,4986.0,20.16,20.21,20.16,20.19,4986.0
2020-12-23 13:35:00,20.21,20.22,20.2,20.2,601.0,20.21,20.22,20.2,20.2,601.0
2020-12-23 13:40:00,20.2,20.2,20.17,20.19,2880.0,20.2,20.2,20.17,20.19,2880.0
2020-12-23 13:45:00,20.19,20.19,20.16,20.17,1700.0,20.19,20.19,20.16,20.17,1700.0
2020-12-23 13:50:00,20.16,20.16,20.12,20.12,2530.0,20.16,20.16,20.12,20.12,2530.0
2020-12-23 13:55:00,20.12,20.14,20.12,20.14,1958.0,20.12,20.14,20.12,20.14,1958.0
2020-12-23 14:00:00,20.15,20.17,20.1,20.1,4950.0,20.15,20.17,20.1,20.1,4950.0
2020-12-23 14:05:00,20.07,20.13,20.05,20.12,8657.0,20.07,20.13,20.05,20.12,8657.0
2020-12-23 14:10:00,20.09,20.12,20.06,20.12,2123.0,20.09,20.12,20.06,20.12,2123.0
2020-12-23 14:15:00,20.13,20.14,20.09,20.1,2011.0,20.13,20.14,20.09,20.1,2011.0
2020-12-23 14:20:00,20.12,20.15,20.11,20.15,1700.0,20.12,20.15,20.11,20.15,1700.0
2020-12-23 14:25:00,20.15,20.18,20.15,20.16,4907.0,20.15,20.18,20.15,20.16,4907.0
2020-12-23 14:30:00,20.17,20.24,20.17,20.23,10447.0,20.17,20.24,20.17,20.23,10447.0
2020-12-23 14:35:00,20.25,20.26,20.23,20.25,6489.0,20.25,20.26,20.23,20.25,6489.0
2020-12-23 14:40:00,20.25,20.3,20.25,20.29,4409.0,20.25,20.3,20.25,20.29,4409.0
2020-12-23 14:45:00,20.29,20.31,20.27,20.31,2691.0,20.29,20.31,20.27,20.31,2691.0
2020-12-23 14:50:00,20.31,20.31,20.29,20.29,3130.0,20.31,20.31,20.29,20.29,3130.0
2020-12-23 14:55:00,20.3,20.3,20.24,20.24,19179.0,20.3,20.3,20.24,20.24,19179.0
2020-12-23 15:00:00,20.27,20.3,20.26,20.28,16870.0,20.27,20.3,20.26,20.28,16870.0
2020-12-23 15:05:00,20.27,20.28,20.25,20.27,14643.0,20.27,20.28,20.25,20.27,14643.0
2020-12-23 15:10:00,20.28,20.41,20.28,20.41,19187.0,20.28,20.41,20.28,20.41,19187.0
2020-12-23 15:15:00,20.41,20.47,20.39,20.46,13644.0,20.41,20.47,20.39,20.46,13644.0
2020-12-23 15:20:00,20.45,20.46,20.43,20.44,17539.0,20.45,20.46,20.43,20.44,17539.0
2020-12-23 15:25:00,20.45,20.52,20.43,20.49,41326.0,20.45,20.52,20.43,20.49,41326.0
2020-12-23 15:30:00,20.5,20.62,20.49,20.6,63739.0,20.5,20.62,20.49,20.6,63739.0
2020-12-23 15:35:00,20.6,20.63,20.51,20.53,43967.0,20.6,20.63,20.51,20.53,43967.0
2020-12-23 15:40:00,20.53,20.54,20.51,20.52,20119.0,20.53,20.54,20.51,20.52,20119.0
2020-12-23 15:45:00,20.53,20.55,20.51,20.52,37240.0,20.53,20.55,20.51,20.52,37240.0
2020-12-23 15:50:00,20.53,20.53,20.42,20.48,41643.0,20.53,20.53,20.42,20.48,41643.0
2020-12-23 15:55:00,20.48,20.53,20.47,20.52,126152.0,20.48,20.53,20.47,20.52,126152.0
2020-12-24 09:30:00,20.56,20.67,20.24,20.34,11420.0,20.56,20.67,20.24,20.34,11420.0
2020-12-24 09:35:00,20.27,20.36,20.17,20.21,11150.0,20.27,20.36,20.17,20.21,11150.0
2020-12-24 09:40:00,20.24,20.39,20.23,20.36,3219.0,20.24,20.39,20.23,20.36,3219.0
2020-12-24 09:45:00,20.34,20.36,20.15,20.17,13803.0,20.34,20.36,20.15,20.17,13803.0
2020-12-24 09:50:00,20.17,20.3,20.09,20.3,9071.0,20.17,20.3,20.09,20.3,9071.0
2020-12-24 09:55:00,20.27,20.48,20.23,20.47,7823.0,20.27,20.48,20.23,20.47,7823.0
2020-12-24 10:00:00,20.47,20.47,20.28,20.36,12394.0,20.47,20.47,20.28,20.36,12394.0
2020-12-24 10:05:00,20.36,20.41,20.29,20.34,8427.0,20.36,20.41,20.29,20.34,8427.0
2020-12-24 10:10:00,20.35,20.43,20.35,20.43,3083.0,20.35,20.43,20.35,20.43,3083.0
2020-12-24 10:15:00,20.42,20.42,20.26,20.26,5727.0,20.42,20.42,20.26,20.26,5727.0
2020-12-24 10:20:00,20.25,20.26,20.13,20.15,7238.0,20.25,20.26,20.13,20.15,7238.0
2020-12-24 10:25:00,20.17,20.19,20.09,20.16,8534.0,20.17,20.19,20.09,20.16,8534.0
2020-12-24 10:30:00,20.12,20.12,20.01,20.01,5800.0,20.12,20.12,20.01,20.01,5800.0
2020-12-24 10:35:00,20.01,20.03,19.91,19.98,12342.0,20.01,20.03,19.91,19.98,12342.0
2020-12-24 10:40:00,19.95,20.16,19.95,20.16,14252.0,19.95,20.16,19.95,20.16,14252.0
2020-12-24 10:45:00,20.16,20.3,20.16,20.28,6970.0,20.16,20.3,20.16,20.28,6970.0
2020-12-24 10:50:00,20.3,20.37,20.26,20.34,5669.0,20.3,20.37,20.26,20.34,5669.0
2020-12-24 10:55:00,20.34,20.37,20.28,20.31,8231.0,20.34,20.37,20.28,20.31,8231.0
2020-12-24 11:00:00,20.29,20.34,20.28,20.31,1300.0,20.29,20.34,20.28,20.31,1300.0
2020-12-24 11:05:00,20.27,20.32,20.26,20.29,5904.0,20.27,20.32,20.26,20.29,5904.0
2020-12-24 11:10:00,20.29,20.39,20.28,20.33,6297.0,20.29,20.39,20.28,20.33,6297.0
2020-12-24 11:15:00,20.32,20.32,20.2,20.24,6187.0,20.32,20.32,20.2,20.24,6187.0
2020-12-24 11:20:00,20.24,20.29,20.24,20.29,4300.0,20.24,20.29,20.24,20.29,4300.0
2020-12-24 11:25:00,20.29,20.33,20.29,20.33,2239.0,20.29,20.33,20.29,20.33,2239.0
2020-12-24 11:30:00,20.29,20.36,20.26,20.36,5240.0,20.29,20.36,20.26,20.36,5240.0
2020-12-24 11:35:00,20.35,20.35,20.26,20.26,3644.0,20.35,20.35,20.26,20.26,3644.0
2020-12-24 11:40:00,20.27,20.28,20.23,20.24,2600.0,20.27,20.28,20.23,20.24,2600.0
2020-12-24 11:45:00,20.24,20.24,20.15,20.15,6300.0,20.24,20.24,20.15,20.15,6300.0
2020-12-24 11:50:00,20.16,20.16,20.12,20.16,3556.0,20.16,20.16,20.12,20.16,3556.0
2020-12-24 11:55:00,20.15,20.18,20.13,20.15,2978.0,20.15,20.18,20.13,20.15,2978.0
2020-12-24 12:00:00,20.14,20.15,20.07,20.07,8298.0,20.14,20.15,20.07,20.07,8298.0
2020-12-24 12:05:00,20.07,20.07,19.97,19.98,14210.0,20.07,20.07,19.97,19.98,14210.0
2020-12-24 12:10:00,19.97,20.04,19.97,20.01,5367.0,19.97,20.04,19.97,20.01,5367.0
2020-12-24 12:15:00,20.02,20.08,20.01,20.07,3168.0,20.02,20.08,20.01,20.07,3168.0
2020-12-24 12:20:00,20.08,20.11,19.99,19.99,10876.0,20.08,20.11,19.99,19.99,10876.0
2020-12-24 12:25:00,19.99,20.01,19.92,20.01,8015.0,19.99,20.01,19.92,20.01,8015.0
2020-12-24 12:30:00,20.0,20.02,19.96,19.96,6502.0,20.0,20.02,19.96,19.96,6502.0
2020-12-24 12:35:00,19.96,20.04,19.95,20.04,5107.0,19.96,20.04,19.95,20.04,5107.0
2020-12-24 12:40:00,20.05,20.14,20.03,20.1,6219.0,20.05,20.14,20.03,20.1,6219.0
2020-12-24 12:45:00,20.1,20.13,20.05,20.1,7762.0,20.1,20.13,20.05,20.1,7762.0
2020-12-24 12:50:00,20.1,20.17,20.08,20.17,14515.0,20.1,20.17,20.08,20.17,14515.0
2020-12-24 12:55:00,20.15,20.15,20.04,20.05,56303.0,20.15,20.15,20.04,20.05,56303.0
2020-12-28 09:30:00,20.22,20.29,20.07,20.19,12241.0,20.22,20.29,20.07,20.19,12241.0
2020-12-28 09:35:00,20.18,20.19,20.04,20.04,2393.0,20.18,20.19,20.04,20.04,2393.0
2020-12-28 09:40:00,20.12,20.19,20.08,20.12,8362.0,20.12,20.19,20.08,20.12,8362.0
2020-12-28 09:45:00,20.1,20.27,20.1,20.24,3420.0,20.1,20.27,20.1,20.24,3420.0
2020-12-28 09:50:00,20.22,20.3,20.13,20.23,8219.0,20.22,20.3,20.13,20.23,8219.0
2020-12-28 09:55:00,20.25,20.36,20.25,20.3,3895.0,20.25,20.36,20.25,20.3,3895.0
2020-12-28 10:00:00,20.3,20.3,20.23,20.28,7141.0,20.3,20.3,20.23,20.28,7141.0
2020-12-28 10:05:00,20.24,20.25,20.17,20.21,5358.0,20.24,20.25,20.17,20.21,5358.0
2020-12-28 10:10:00,20.28,20.34,20.26,20.3,4229.0,20.28,20.34,20.26,20.3,4229.0
2020-12-28 10:15:00,20.31,20.31,20.17,20.22,8194.0,20.31,20.31,20.17,20.22,8194.0
2020-12-28 10:20:00,20.19,20.3,20.18,20.3,2288.0,20.19,20.3,20.18,20.3,2288.0
2020-12-28 10:25:00,20.25,20.28,20.24,20.26,7142.0,20.25,20.28,20.24,20.26,7142.0
2020-12-28 10:30:00,20.26,20.27,20.21,20.21,4506.0,20.26,20.27,20.21,20.21,4506.0
2020-12-28 10:35:00,20.2,20.25,20.17,20.19,4350.0,20.2,20.25,20.17,20.19,4350.0
2020-12-28 10:40:00,20.19,20.21,20.18,20.19,900.0,20.19,20.21,20.18,20.19,900.0
2020-12-28 10:45:00,20.2,20.21,20.07,20.1,7582.0,20.2,20.21,20.07,20.1,7582.0
2020-12-28 10:50:00,20.1,20.25,20.09,20.2,6497.0,20.1,20.25,20.09,20.2,6497.0
2020-12-28 10:55:00,20.19,20.27,20.18,20.23,2734.0,20.19,20.27,20.18,20.23,2734.0
2020-12-28 11:00:00,20.22,20.22,20.18,20.21,4751.0,20.22,20.22,20.18,20.21,4751.0
2020-12-28 11:05:00,20.2,20.28,20.2,20.25,11790.0,20.2,20.28,20.2,20.25,11790.0
2020-12-28 11:10:00,20.25,20.34,20.24,20.33,6354.0,20.25,20.34,20.24,20.33,6354.0
2020-12-28 11:15:00,20.34,20.36,20.27,20.31,6820.0,20.34,20.36,20.27,20.31,6820.0
2020-12-28 11:20:00,20.32,20.42,20.32,20.38,3877.0,20.32,20.42,20.32,20.38,3877.0
2020-12-28 11:25:00,20.39,20.42,20.38,20.39,4208.0,20.39,20.42,20.38,20.39,4208.0
2020-12-28 11:30:00,20.39,20.4,20.36,20.36,6687.0,20.39,20.4,20.36,20.36,6687.0
2020-12-28 11:35:00,20.36,20.41,20.33,20.35,13518.0,20.36,20.41,20.33,20.35,13518.0
2020-12-28 11:40:00,20.34,20.38,20.34,20.35,2693.0,20.34,20.38,20.34,20.35,2693.0
2020-12-28 11:45:00,20.36,20.36,20.31,20.36,3057.0,20.36,20.36,20.31,20.36,3057.0
2020-12-28 11:50:00,20.33,20.38,20.31,20.37,2992.0,20.33,20.38,20.31,20.37,2992.0
2020-12-28 11:55:00,20.37,20.4,20.34,20.37,4614.0,20.37,20.4,20.34,20.37,4614.0
2020-12-28 12:00:00,20.36,20.4,20.35,20.4,4171.0,20.36,20.4,20.35,20.4,4171.0
2020-12-28 12:05:00,20.41,20.42,20.35,20.35,2422.0,20.41,20.42,20.35,20.35,2422.0
2020-12-28 12:10:00,20.35,20.71,20.34,20.71,74826.0,20.35,20.71,20.34,20.71,74826.0
2020-12-28 12:15:00,20.71,20.78,20.67,20.71,25370.0,20.71,20.78,20.67,20.71,25370.0
2020-12-28 12:20:00,20.72,20.85,20.72,20.81,12185.0,20.72,20.85,20.72,20.81,12185.0
2020-12-28 12:25:00,20.84,20.84,20.73,20.79,7985.0,20.84,20.84,20.73,20.79,7985.0
2020-12-28 12:30:00,20.79,20.93,20.79,20.88,12825.0,20.79,20.93,20.79,20.88,12825.0
2020-12-28 12:35:00,20.89,20.89,20.8,20.88,8027.0,20.89,20.89,20.8,20.88,8027.0
2020-12-28 12:40:00,20.86,20.88,20.76,20.83,9324.0,20.86,20.88,20.76,20.83,9324.0
2020-12-28 12:45:00,20.83,20.83,20.76,20.78,6530.0,20.83,20.83,20.76,20.78,6530.0
2020-12-28 12:50:00,20.77,20.81,20.72,20.81,9048.0,20.77,20.81,20.72,20.81,9048.0
2020-12-28 12:55:00,20.81,20.82,20.73,20.79,9905.0,20.81,20.82,20.73,20.79,9905.0
2020-12-28 13:00:00,20.79,20.79,20.75,20.77,5871.0,20.79,20.79,20.75,20.77,5871.0
2020-12-28 13:05:00,20.74,20.82,20.74,20.81,15506.0,20.74,20.82,20.74,20.81,15506.0
2020-12-28 13:10:00,20.81,20.82,20.75,20.75,4833.0,20.81,20.82,20.75,20.75,4833.0
2020-12-28 13:15:00,20.74,20.76,20.66,20.68,4316.0,20.74,20.76,20.66,20.68,4316.0
2020-12-28 13:20:00,20.66,20.7,20.66,20.7,5898.0,20.66,20.7,20.66,20.7,5898.0
2020-12-28 13:25:00,20.71,20.72,20.58,20.65,17474.0,20.71,20.72,20.58,20.65,17474.0
2020-12-28 13:30:00,20.66,20.69,20.61,20.62,6905.0,20.66,20.69,20.61,20.62,6905.0
2020-12-28 13:35:00,20.62,20.67,20.61,20.67,6275.0,20.62,20.67,20.61,20.67,6275.0
2020-12-28 13:40:00,20.66,20.68,20.62,20.67,4406.0,20.66,20.68,20.62,20.67,4406.0
2020-12-28 13:45:00,20.67,20.68,20.63,20.67,3615.0,20.67,20.68,20.63,20.67,3615.0
2020-12-28 13:50:00,20.67,20.67,20.63,20.66,4005.0,20.67,20.67,20.63,20.66,4005.0
2020-12-28 13:55:00,20.66,20.67,20.63,20.65,5738.0,20.66,20.67,20.63,20.65,5738.0
2020-12-28 14:00:00,20.64,20.66,20.63,20.65,1985.0,20.64,20.66,20.63,20.65,1985.0
2020-12-28 14:05:00,20.65,20.7,20.63,20.68,7875.0,20.65,20.7,20.63,20.68,7875.0
2020-12-28 14:10:00,20.67,20.74,20.66,20.74,2755.0,20.67,20.74,20.66,20.74,2755.0
2020-12-28 14:15:00,20.74,20.79,20.74,20.74,10320.0,20.74,20.79,20.74,20.74,10320.0
2020-12-28 14:20:00,20.75,20.78,20.73,20.76,6425.0,20.75,20.78,20.73,20.76,6425.0
2020-12-28 14:25:00,20.76,20.77,20.72,20.75,3838.0,20.76,20.77,20.72,20.75,3838.0
2020-12-28 14:30:00,20.74,20.74,20.7,20.74,26481.0,20.74,20.74,20.7,20.74,26481.0
2020-12-28 14:35:00,20.74,20.78,20.72,20.73,12653.0,20.74,20.78,20.72,20.73,12653.0
2020-12-28 14:40:00,20.74,20.74,20.71,20.73,14951.0,20.74,20.74,20.71,20.73,14951.0
2020-12-28 14:45:00,20.74,20.77,20.74,20.75,1925.0,20.74,20.77,20.74,20.75,1925.0
2020-12-28 14:50:00,20.75,20.75,20.72,20.72,6030.0,20.75,20.75,20.72,20.72,6030.0
2020-12-28 14:55:00,20.73,20.74,20.65,20.66,6310.0,20.73,20.74,20.65,20.66,6310.0
2020-12-28 15:00:00,20.66,20.66,20.63,20.65,8555.0,20.66,20.66,20.63,20.65,8555.0
2020-12-28 15:05:00,20.64,20.67,20.62,20.63,4902.0,20.64,20.67,20.62,20.63,4902.0
2020-12-28 15:10:00,20.63,20.65,20.61,20.62,6743.0,20.63,20.65,20.61,20.62,6743.0
2020-12-28 15:15:00,20.61,20.62,20.49,20.51,29143.0,20.61,20.62,20.49,20.51,29143.0
2020-12-28 15:20:00,20.51,20.56,20.5,20.56,10938.0,20.51,20.56,20.5,20.56,10938.0
2020-12-28 15:25:00,20.56,20.57,20.49,20.51,9356.0,20.56,20.57,20.49,20.51,9356.0
2020-12-28 15:30:00,20.52,20.53,20.45,20.45,20389.0,20.52,20.53,20.45,20.45,20389.0
2020-12-28 15:35:00,20.46,20.46,20.39,20.43,11829.0,20.46,20.46,20.39,20.43,11829.0
2020-12-28 15:40:00,20.43,20.49,20.41,20.48,22109.0,20.43,20.49,20.41,20.48,22109.0
2020-12-28 15:45:00,20.48,20.49,20.45,20.46,13904.0,20.48,20.49,20.45,20.46,13904.0
2020-12-28 15:50:00,20.47,20.5,20.42,20.42,50161.0,20.47,20.5,20.42,20.42,50161.0
2020-12-28 15:55:00,20.43,20.47,20.41,20.42,45358.0,20.43,20.47,20.41,20.42,45358.0
2020-12-29 09:30:00,20.42,20.72,20.12,20.13,16647.0,20.42,20.72,20.12,20.13,16647.0
2020-12-29 09:35:00,20.21,20.21,20.11,20.14,2705.0,20.21,20.21,20.11,20.14,2705.0
2020-12-29 09:40:00,20.21,20.22,20.02,20.07,7188.0,20.21,20.22,20.02,20.07,7188.0
2020-12-29 09:45:00,20.06,20.12,20.02,20.12,6192.0,20.06,20.12,20.02,20.12,6192.0
2020-12-29 09:50:00,20.06,20.19,20.06,20.15,5200.0,20.06,20.19,20.06,20.15,5200.0
2020-12-29 09:55:00,20.15,20.17,20.1,20.17,5713.0,20.15,20.17,20.1,20.17,5713.0
2020-12-29 10:00:00,20.17,20.21,19.98,20.1,23931.0,20.17,20.21,19.98,20.1,23931.0
2020-12-29 10:05:00,20.1,20.1,19.82,19.85,31929.0,20.1,20.1,19.82,19.85,31929.0
2020-12-29 10:10:00,19.86,19.88,19.8,19.86,9145.0,19.86,19.88,19.8,19.86,9145.0
2020-12-29 10:15:00,19.82,19.82,19.64,19.77,17767.0,19.82,19.82,19.64,19.77,17767.0
2020-12-29 10:20:00,19.77,19.81,19.72,19.81,8982.0,19.77,19.81,19.72,19.81,8982.0
2020-12-29 10:25:00,19.82,19.86,19.79,19.79,4273.0,19.82,19.86,19.79,19.79,4273.0
2020-12-29 10:30:00,19.79,19.81,19.69,19.76,14548.0,19.79,19.81,19.69,19.76,14548.0
2020-12-29 10:35:00,19.77,19.79,19.73,19.76,12726.0,19.77,19.79,19.73,19.76,12726.0
2020-12-29 10:40:00,19.77,19.9,19.77,19.9,7072.0,19.77,19.9,19.77,19.9,7072.0
2020-12-29 10:45:00,19.91,19.96,19.89,19.96,9999.0,19.91,19.96,19.89,19.96,9999.0
2020-12-29 10:50:00,19.95,20.0,19.85,19.86,7219.0,19.95,20.0,19.85,19.86,7219.0
2020-12-29 10:55:00,19.87,19.99,19.87,19.96,18496.0,19.87,19.99,19.87,19.96,18496.0
2020-12-29 11:00:00,19.96,20.08,19.96,20.02,14604.0,19.96,20.08,19.96,20.02,14604.0
2020-12-29 11:05:00,20.02,20.05,19.97,20.03,9994.0,20.02,20.05,19.97,20.03,9994.0
2020-12-29 11:10:00,20.01,20.03,19.95,20.0,8753.0,20.01,20.03,19.95,20.0,8753.0
2020-12-29 11:15:00,19.99,20.04,19.98,20.02,26256.0,19.99,20.04,19.98,20.02,26256.0
2020-12-29 11:20:00,20.04,20.04,19.94,19.99,15601.0,20.04,20.04,19.94,19.99,15601.0
2020-12-29 11:25:00,19.98,19.98,19.96,19.98,2248.0,19.98,19.98,19.96,19.98,2248.0
2020-12-29 11:30:00,20.0,20.04,19.96,20.04,5868.0,20.0,20.04,19.96,20.04,5868.0
2020-12-29 11:35:00,20.05,20.08,20.05,20.08,4642.0,20.05,20.08,20.05,20.08,4642.0
2020-12-29 11:40:00,20.08,20.13,20.07,20.12,4170.0,20.08,20.13,20.07,20.12,4170.0
2020-12-29 11:45:00,20.13,20.15,20.1,20.14,5216.0,20.13,20.15,20.1,20.14,5216.0
2020-12-29 11:50:00,20.14,20.31,20.14,20.29,5807.0,20.14,20.31,20.14,20.29,5807.0
2020-12-29 11:55:00,20.27,20.28,20.21,20.22,7491.0,20.27,20.28,20.21,20.22,7491.0
2020-12-29 12:00:00,20.22,20.22,20.17,20.2,7012.0,20.22,20.22,20.17,20.2,7012.0
2020-12-29 12:05:00,20.2,20.22,20.2,20.22,1305.0,20.2,20.22,20.2,20.22,1305.0
2020-12-29 12:10:00,20.21,20.21,20.1,20.12,6586.0,20.21,20.21,20.1,20.12,6586.0
2020-12-29 12:15:00,20.12,20.15,20.1,20.14,6895.0,20.12,20.15,20.1,20.14,6895.0
2020-12-29 12:20:00,20.13,20.13,20.05,20.06,5264.0,20.13,20.13,20.05,20.06,5264.0
2020-12-29 12:25:00,20.05,20.09,20.05,20.09,3292.0,20.05,20.09,20.05,20.09,3292.0
2020-12-29 12:30:00,20.09,20.09,20.01,20.02,8327.0,20.09,20.09,20.01,20.02,8327.0
2020-12-29 12:35:00,20.03,20.03,20.0,20.01,1994.0,20.03,20.03,20.0,20.01,1994.0
2020-12-29 12:40:00,20.0,20.1,20.0,20.09,3882.0,20.0,20.1,20.0,20.09,3882.0
2020-12-29 12:45:00,20.1,20.11,20.07,20.1,5428.0,20.1,20.11,20.07,20.1,5428.0
2020-12-29 12:50:00,20.09,20.09,20.05,20.07,6267.0,20.09,20.09,20.05,20.07,6267.0
2020-12-29 12:55:00,20.07,20.09,20.05,20.08,5165.0,20.07,20.09,20.05,20.08,5165.0
2020-12-29 13:00:00,20.08,20.08,20.05,20.05,6339.0,20.08,20.08,20.05,20.05,6339.0
2020-12-29 13:05:00,20.05,20.06,20.03,20.06,5486.0,20.05,20.06,20.03,20.06,5486.0
2020-12-29 13:10:00,20.04,20.07,20.03,20.07,5097.0,20.04,20.07,20.03,20.07,5097.0
2020-12-29 13:15:00,20.07,20.09,20.06,20.07,2200.0,20.07,20.09,20.06,20.07,2200.0
2020-12-29 13:20:00,20.07,20.07,20.04,20.05,3907.0,20.07,20.07,20.04,20.05,3907.0
2020-12-29 13:25:00,20.04,20.07,20.03,20.07,2753.0,20.04,20.07,20.03,20.07,2753.0
2020-12-29 13:30:00,20.07,20.07,20.05,20.05,2668.0,20.07,20.07,20.05,20.05,2668.0
2020-12-29 13:35:00,20.06,20.07,20.04,20.06,4596.0,20.06,20.07,20.04,20.06,4596.0
2020-12-29 13:40:00,20.06,20.17,20.06,20.17,4346.0,20.06,20.17,20.06,20.17,4346.0
2020-12-29 13:45:00,20.18,20.2,20.16,20.2,2700.0,20.18,20.2,20.16,20.2,2700.0
2020-12-29 13:50:00,20.2,20.25,20.19,20.22,10449.0,20.2,20.25,20.19,20.22,10449.0
2020-12-29 13:55:00,20.23,20.27,20.21,20.25,6874.0,20.23,20.27,20.21,20.25,6874.0
2020-12-29 14:00:00,20.26,20.26,20.17,20.25,10249.0,20.26,20.26,20.17,20.25,10249.0
2020-12-29 14:05:00,20.26,20.28,20.26,20.28,8398.0,20.26,20.28,20.26,20.28,8398.0
2020-12-29 14:10:00,20.27,20.27,20.22,20.22,4248.0,20.27,20.27,20.22,20.22,4248.0
2020-12-29 14:15:00,20.22,20.24,20.21,20.21,5061.0,20.22,20.24,20.21,20.21,5061.0
2020-12-29 14:20:00,20.22,20.23,20.18,20.23,10212.0,20.22,20.23,20.18,20.23,10212.0
2020-12-29 14:25:00,20.22,20.23,20.2,20.21,3290.0,20.22,20.23,20.2,20.21,3290.0
2020-12-29 14:30:00,20.21,20.27,20.2,20.25,5947.0,20.21,20.27,20.2,20.25,5947.0
2020-12-29 14:35:00,20.25,20.25,20.18,20.18,6835.0,20.25,20.25,20.18,20.18,6835.0
2020-12-29 14:40:00,20.17,20.18,20.15,20.18,2797.0,20.17,20.18,20.15,20.18,2797.0
2020-12-29 14:45:00,20.18,20.21,20.16,20.21,4768.0,20.18,20.21,20.16,20.21,4768.0
2020-12-29 14:50:00,20.2,20.22,20.17,20.2,7930.0,20.2,20.22,20.17,20.2,7930.0
2020-12-29 14:55:00,20.19,20.21,20.17,20.17,6583.0,20.19,20.21,20.17,20.17,6583.0
2020-12-29 15:00:00,20.17,20.24,20.16,20.23,8967.0,20.17,20.24,20.16,20.23,8967.0
2020-12-29 15:05:00,20.22,20.24,20.2,20.21,7507.0,20.22,20.24,20.2,20.21,7507.0
2020-12-29 15:10:00,20.21,20.22,20.17,20.2,9213.0,20.21,20.22,20.17,20.2,9213.0
2020-12-29 15:15:00,20.21,20.22,20.2,20.21,17544.0,20.21,20.22,20.2,20.21,17544.0
2020-12-29 15:20:00,20.21,20.28,20.2,20.25,23148.0,20.21,20.28,20.2,20.25,23148.0
2020-12-29 15:25:00,20.26,20.26,20.2,20.21,15015.0,20.26,20.26,20.2,20.21,15015.0
2020-12-29 15:30:00,20.21,20.21,20.18,20.2,18791.0,20.21,20.21,20.18,20.2,18791.0
2020-12-29 15:35:00,20.2,20.23,20.19,20.23,14416.0,20.2,20.23,20.19,20.23,14416.0
2020-12-29 15:40:00,20.23,20.23,20.17,20.2,15590.0,20.23,20.23,20.17,20.2,15590.0
2020-12-29 15:45:00,20.2,20.28,20.19,20.27,12836.0,20.2,20.28,20.19,20.27,12836.0
2020-12-29 15:50:00,20.28,20.29,20.22,20.26,36021.0,20.28,20.29,20.22,20.26,36021.0
2020-12-29 15:55:00,20.25,20.3,20.21,20.3,135528.0,20.25,20.3,20.21,20.3,135528.0
2020-12-30 09:30:00,20.39,20.64,20.36,20.56,15788.0,20.39,20.64,20.36,20.56,15788.0
2020-12-30 09:35:00,20.56,20.62,20.36,20.48,10837.0,20.56,20.62,20.36,20.48,10837.0
2020-12-30 09:40:00,20.52,20.59,20.47,20.58,8902.0,20.52,20.59,20.47,20.58,8902.0
2020-12-30 09:45:00,20.59,20.63,20.51,20.51,6651.0,20.59,20.63,20.51,20.51,6651.0
2020-12-30 09:50:00,20.58,20.64,20.54,20.55,12220.0,20.58,20.64,20.54,20.55,12220.0
2020-12-30 09:55:00,20.55,20.56,20.47,20.56,9020.0,20.55,20.56,20.47,20.56,9020.0
2020-12-30 10:00:00,20.58,20.58,20.53,20.53,5342.0,20.58,20.58,20.53,20.53,5342.0
2020-12-30 10:05:00,20.54,20.55,20.47,20.5,10695.0,20.54,20.55,20.47,20.5,10695.0
2020-12-30 10:10:00,20.49,20.51,20.46,20.47,1564.0,20.49,20.51,20.46,20.47,1564.0
2020-12-30 10:15:00,20.44,20.51,20.39,20.51,6653.0,20.44,20.51,20.39,20.51,6653.0
2020-12-30 10:20:00,20.49,20.57,20.49,20.55,4403.0,20.49,20.57,20.49,20.55,4403.0
2020-12-30 10:25:00,20.49,20.52,20.44,20.44,2000.0,20.49,20.52,20.44,20.44,2000.0
2020-12-30 10:30:00,20.47,20.51,20.44,20.48,5684.0,20.47,20.51,20.44,20.48,5684.0
2020-12-30 10:35:00,20.45,20.47,20.4,20.4,6773.0,20.45,20.47,20.4,20.4,6773.0
2020-12-30 10:40:00,20.39,20.4,20.35,20.36,8191.0,20.39,20.4,20.35,20.36,8191.0
2020-12-30 10:45:00,20.37,20.48,20.37,20.48,5603.0,20.37,20.48,20.37,20.48,5603.0
2020-12-30 10:50:00,20.46,20.46,20.39,20.42,3475.0,20.46,20.46,20.39,20.42,3475.0
2020-12-30 10:55:00,20.4,20.44,20.4,20.4,2417.0,20.4,20.44,20.4,20.4,2417.0
2020-12-30 11:00:00,20.39,20.46,20.39,20.44,4800.0,20.39,20.46,20.39,20.44,4800.0
2020-12-30 11:05:00,20.42,20.44,20.35,20.39,6591.0,20.42,20.44,20.35,20.39,6591.0
2020-12-30 11:10:00,20.38,20.42,20.36,20.37,7925.0,20.38,20.42,20.36,20.37,7925.0
2020-12-30 11:15:00,20.37,20.43,20.35,20.42,7232.0,20.37,20.43,20.35,20.42,7232.0
2020-12-30 11:20:00,20.42,20.5,20.41,20.45,4793.0,20.42,20.5,20.41,20.45,4793.0
2020-12-30 11:25:00,20.44,20.45,20.37,20.38,3722.0,20.44,20.45,20.37,20.38,3722.0
2020-12-30 11:30:00,20.37,20.41,20.36,20.39,8532.0,20.37,20.41,20.36,20.39,8532.0
2020-12-30 11:35:00,20.38,20.47,20.38,20.42,9042.0,20.38,20.47,20.38,20.42,9042.0
2020-12-30 11:40:00,20.43,20.43,20.39,20.39,4650.0,20.43,20.43,20.39,20.39,4650.0
2020-12-30 11:45:00,20.4,20.41,20.37,20.39,4047.0,20.4,20.41,20.37,20.39,4047.0
2020-12-30 11:50:00,20.39,20.41,20.37,20.4,3265.0,20.39,20.41,20.37,20.4,3265.0
2020-12-30 11:55:00,20.4,20.42,20.39,20.41,5531.0,20.4,20.42,20.39,20.41,5531.0
2020-12-30 12:00:00,20.41,20.56,20.4,20.53,6202.0,20.41,20.56,20.4,20.53,6202.0
2020-12-30 12:05:00,20.53,20.58,20.53,20.55,5456.0,20.53,20.58,20.53,20.55,5456.0
2020-12-30 12:10:00,20.53,20.54,20.48,20.5,4399.0,20.53,20.54,20.48,20.5,4399.0
2020-12-30 12:15:00,20.5,20.56,20.5,20.53,3750.0,20.5,20.56,20.5,20.53,3750.0
2020-12-30 12:20:00,20.53,20.59,20.53,20.59,4247.0,20.53,20.59,20.53,20.59,4247.0
2020-12-30 12:25:00,20.58,20.62,20.57,20.6,5326.0,20.58,20.62,20.57,20.6,5326.0
2020-12-30 12:30:00,20.59,20.6,20.57,20.58,3341.0,20.59,20.6,20.57,20.58,3341.0
2020-12-30 12:35:00,20.57,20.64,20.55,20.64,7026.0,20.57,20.64,20.55,20.64,7026.0
2020-12-30 12:40:00,20.64,20.67,20.63,20.65,5191.0,20.64,20.67,20.63,20.65,5191.0
2020-12-30 12:45:00,20.66,20.68,20.58,20.6,8723.0,20.66,20.68,20.58,20.6,8723.0
2020-12-30 12:50:00,20.58,20.63,20.57,20.62,4403.0,20.58,20.63,20.57,20.62,4403.0
2020-12-30 12:55:00,20.63,20.64,20.59,20.59,7143.0,20.63,20.64,20.59,20.59,7143.0
2020-12-30 13:00:00,20.58,20.58,20.55,20.57,3325.0,20.58,20.58,20.55,20.57,3325.0
2020-12-30 13:05:00,20.56,20.58,20.53,20.54,5300.0,20.56,20.58,20.53,20.54,5300.0
2020-12-30 13:10:00,20.51,20.56,20.51,20.51,6981.0,20.51,20.56,20.51,20.51,6981.0
2020-12-30 13:15:00,20.5,20.52,20.48,20.49,6215.0,20.5,20.52,20.48,20.49,6215.0
2020-12-30 13:20:00,20.5,20.52,20.48,20.48,5618.0,20.5,20.52,20.48,20.48,5618.0
2020-12-30 13:25:00,20.47,20.48,20.44,20.48,3917.0,20.47,20.48,20.44,20.48,3917.0
2020-12-30 13:30:00,20.48,20.53,20.48,20.53,4290.0,20.48,20.53,20.48,20.53,4290.0
2020-12-30 13:35:00,20.56,20.6,20.55,20.58,4677.0,20.56,20.6,20.55,20.58,4677.0
2020-12-30 13:40:00,20.57,20.59,20.56,20.57,2600.0,20.57,20.59,20.56,20.57,2600.0
2020-12-30 13:45:00,20.56,20.59,20.55,20.59,2555.0,20.56,20.59,20.55,20.59,2555.0
2020-12-30 13:50:00,20.6,20.64,20.58,20.59,4356.0,20.6,20.64,20.58,20.59,4356.0
2020-12-30 13:55:00,20.58,20.6,20.54,20.57,2721.0,20.58,20.6,20.54,20.57,2721.0
2020-12-30 14:00:00,20.56,20.57,20.54,20.56,5220.0,20.56,20.57,20.54,20.56,5220.0
2020-12-30 14:05:00,20.56,20.6,20.56,20.6,2300.0,20.56,20.6,20.56,20.6,2300.0
2020-12-30 14:10:00,20.61,20.61,20.56,20.57,6026.0,20.61,20.61,20.56,20.57,6026.0
2020-12-30 14:15:00,20.57,20.58,20.55,20.58,4317.0,20.57,20.58,20.55,20.58,4317.0
2020-12-30 14:20:00,20.58,20.61,20.57,20.58,4793.0,20.58,20.61,20.57,20.58,4793.0
2020-12-30 14:25:00,20.58,20.58,20.52,20.53,6671.0,20.58,20.58,20.52,20.53,6671.0
2020-12-30 14:30:00,20.53,20.61,20.53,20.55,7107.0,20.53,20.61,20.53,20.55,7107.0
2020-12-30 14:35:00,20.54,20.58,20.53,20.54,3107.0,20.54,20.58,20.53,20.54,3107.0
2020-12-30 14:40:00,20.55,20.58,20.54,20.57,5542.0,20.55,20.58,20.54,20.57,5542.0
2020-12-30 14:45:00,20.58,20.6,20.58,20.59,3099.0,20.58,20.6,20.58,20.59,3099.0
2020-12-30 14:50:00,20.59,20.59,20.52,20.53,9589.0,20.59,20.59,20.52,20.53,9589.0
2020-12-30 14:55:00,20.52,20.55,20.52,20.54,3414.0,20.52,20.55,20.52,20.54,3414.0
2020-12-30 15:00:00,20.54,20.54,20.49,20.49,5793.0,20.54,20.54,20.49,20.49,5793.0
2020-12-30 15:05:00,20.49,20.54,20.49,20.53,4613.0,20.49,20.54,20.49,20.53,4613.0
2020-12-30 15:10:00,20.53,20.58,20.52,20.58,5498.0,20.53,20.58,20.52,20.58,5498.0
2020-12-30 15:15:00,20.57,20.58,20.53,20.57,12743.0,20.57,20.58,20.53,20.57,12743.0
2020-12-30 15:20:00,20.57,20.67,20.55,20.66,14203.0,20.57,20.67,20.55,20.66,14203.0
2020-12-30 15:25:00,20.65,20.73,20.62,20.7,36660.0,20.65,20.73,20.62,20.7,36660.0
2020-12-30 15:30:00,20.71,20.73,20.7,20.72,12921.0,20.71,20.73,20.7,20.72,12921.0
2020-12-30 15:35:00,20.71,20.75,20.67,20.71,18549.0,20.71,20.75,20.67,20.71,18549.0
2020-12-30 15:40:00,20.71,20.72,20.65,20.65,14181.0,20.71,20.72,20.65,20.65,14181.0
2020-12-30 15:45:00,20.66,20.7,20.64,20.69,19182.0,20.66,20.7,20.64,20.69,19182.0
2020-12-30 15:50:00,20.68,20.78,20.66,20.75,48577.0,20.68,20.78,20.66,20.75,48577.0
2020-12-30 15:55:00,20.75,20.77,20.69,20.7,89672.0,20.75,20.77,20.69,20.7,89672.0
2020-12-31 09:30:00,20.72,20.72,20.34,20.49,12768.0,20.72,20.72,20.34,20.49,12768.0
2020-12-31 09:35:00,20.5,20.5,20.43,20.49,3329.0,20.5,20.5,20.43,20.49,3329.0
2020-12-31 09:40:00,20.48,20.57,20.44,20.57,3706.0,20.48,20.57,20.44,20.57,3706.0
2020-12-31 09:45:00,20.59,20.72,20.55,20.71,4367.0,20.59,20.72,20.55,20.71,4367.0
2020-12-31 09:50:00,20.74,20.78,20.63,20.77,4610.0,20.74,20.78,20.63,20.77,4610.0
2020-12-31 09:55:00,20.76,20.89,20.76,20.86,14718.0,20.76,20.89,20.76,20.86,14718.0
2020-12-31 10:00:00,20.87,20.87,20.81,20.82,6500.0,20.87,20.87,20.81,20.82,6500.0
2020-12-31 10:05:00,20.79,20.81,20.77,20.8,6098.0,20.79,20.81,20.77,20.8,6098.0
2020-12-31 10:10:00,20.78,20.87,20.78,20.81,7317.0,20.78,20.87,20.78,20.81,7317.0
2020-12-31 10:15:00,20.82,20.88,20.82,20.85,4354.0,20.82,20.88,20.82,20.85,4354.0
2020-12-31 10:20:00,20.83,20.88,20.82,20.87,7288.0,20.83,20.88,20.82,20.87,7288.0
2020-12-31 10:25:00,20.87,20.92,20.84,20.88,4937.0,20.87,20.92,20.84,20.88,4937.0
2020-12-31 10:30:00,20.88,20.89,20.84,20.86,2159.0,20.88,20.89,20.84,20.86,2159.0
2020-12-31 10:35:00,20.87,20.91,20.85,20.86,9453.0,20.87,20.91,20.85,20.86,9453.0
2020-12-31 10:40:00,20.86,20.86,20.85,20.85,2996.0,20.86,20.86,20.85,20.85,2996.0
2020-12-31 10:45:00,20.85,20.88,20.85,20.88,1833.0,20.85,20.88,20.85,20.88,1833.0
2020-12-31 10:50:00,20.9,20.91,20.85,20.88,4805.0,20.9,20.91,20.85,20.88,4805.0
2020-12-31 10:55:00,20.91,20.91,20.86,20.86,6208.0,20.91,20.91,20.86,20.86,6208.0
2020-12-31 11:00:00,20.83,20.88,20.79,20.87,6495.0,20.83,20.88,20.79,20.87,6495.0
2020-12-31 11:05:00,20.86,20.91,20.85,20.9,5259.0,20.86,20.91,20.85,20.9,5259.0
2020-12-31 11:10:00,20.89,20.91,20.85,20.86,5538.0,20.89,20.91,20.85,20.86,5538.0
2020-12-31 11:15:00,20.86,20.87,20.84,20.87,5196.0,20.86,20.87,20.84,20.87,5196.0
2020-12-31 11:20:00,20.87,20.88,20.83,20.87,4290.0,20.87,20.88,20.83,20.87,4290.0
2020-12-31 11:25:00,20.86,20.87,20.82,20.83,2212.0,20.86,20.87,20.82,20.83,2212.0
2020-12-31 11:30:00,20.83,20.9,20.83,20.9,6083.0,20.83,20.9,20.83,20.9,6083.0
2020-12-31 11:35:00,20.88,20.93,20.87,20.9,11031.0,20.88,20.93,20.87,20.9,11031.0
2020-12-31 11:40:00,20.91,20.92,20.89,20.9,4807.0,20.91,20.92,20.89,20.9,4807.0
2020-12-31 11:45:00,20.89,20.89,20.85,20.85,3928.0,20.89,20.89,20.85,20.85,3928.0
2020-12-31 11:50:00,20.86,20.87,20.79,20.8,7783.0,20.86,20.87,20.79,20.8,7783.0
2020-12-31 11:55:00,20.81,20.83,20.8,20.81,10867.0,20.81,20.83,20.8,20.81,10867.0
2020-12-31 12:00:00,20.81,20.81,20.75,20.76,8544.0,20.81,20.81,20.75,20.76,8544.0
2020-12-31 12:05:00,20.75,20.78,20.75,20.76,14970.0,20.75,20.78,20.75,20.76,14970.0
2020-12-31 12:10:00,20.75,20.76,20.75,20.75,6932.0,20.75,20.76,20.75,20.75,6932.0
2020-12-31 12:15:00,20.75,20.77,20.74,20.77,5527.0,20.75,20.77,20.74,20.77,5527.0
2020-12-31 12:20:00,20.77,20.77,20.72,20.74,6956.0,20.77,20.77,20.72,20.74,6956.0
2020-12-31 12:25:00,20.74,20.78,20.73,20.78,4325.0,20.74,20.78,20.73,20.78,4325.0
2020-12-31 12:30:00,20.78,20.78,20.75,20.76,8501.0,20.78,20.78,20.75,20.76,8501.0
2020-12-31 12:35:00,20.77,20.79,20.75,20.79,5780.0,20.77,20.79,20.75,20.79,5780.0
2020-12-31 12:40:00,20.83,20.83,20.78,20.79,4820.0,20.83,20.83,20.78,20.79,4820.0
2020-12-31 12:45:00,20.8,20.85,20.8,20.85,3750.0,20.8,20.85,20.8,20.85,3750.0
2020-12-31 12:50:00,20.85,20.85,20.82,20.82,5041.0,20.85,20.85,20.82,20.82,5041.0
2020-12-31 12:55:00,20.83,20.89,20.82,20.89,6109.0,20.83,20.89,20.82,20.89,6109.0
2020-12-31 13:00:00,20.89,20.89,20.86,20.89,6012.0,20.89,20.89,20.86,20.89,6012.0
2020-12-31 13:05:00,20.89,20.89,20.85,20.86,4052.0,20.89,20.89,20.85,20.86,4052.0
2020-12-31 13:10:00,20.85,20.85,20.81,20.84,7273.0,20.85,20.85,20.81,20.84,7273.0
2020-12-31 13:15:00,20.84,20.88,20.81,20.86,12432.0,20.84,20.88,20.81,20.86,12432.0
2020-12-31 13:20:00,20.86,20.87,20.85,20.86,4189.0,20.86,20.87,20.85,20.86,4189.0
2020-12-31 13:25:00,20.86,20.87,20.85,20.86,3361.0,20.86,20.87,20.85,20.86,3361.0
2020-12-31 13:30:00,20.86,20.9,20.86,20.9,3769.0,20.86,20.9,20.86,20.9,3769.0
2020-12-31 13:35:00,20.91,20.91,20.87,20.89,3600.0,20.91,20.91,20.87,20.89,3600.0
2020-12-31 13:40:00,20.88,20.88,20.81,20.84,6128.0,20.88,20.88,20.81,20.84,6128.0
2020-12-31 13:45:00,20.84,20.84,20.82,20.83,1630.0,20.84,20.84,20.82,20.83,1630.0
2020-12-31 13:50:00,20.82,20.82,20.77,20.8,8553.0,20.82,20.82,20.77,20.8,8553.0
2020-12-31 13:55:00,20.8,20.81,20.73,20.73,18995.0,20.8,20.81,20.73,20.73,18995.0
2020-12-31 14:00:00,20.72,20.72,20.69,20.69,6231.0,20.72,20.72,20.69,20.69,6231.0
2020-12-31 14:05:00,20.7,20.71,20.68,20.71,7446.0,20.7,20.71,20.68,20.71,7446.0
2020-12-31 14:10:00,20.71,20.71,20.66,20.69,5830.0,20.71,20.71,20.66,20.69,5830.0
2020-12-31 14:15:00,20.71,20.73,20.7,20.72,6787.0,20.71,20.73,20.7,20.72,6787.0
2020-12-31 14:20:00,20.73,20.73,20.71,20.73,7482.0,20.73,20.73,20.71,20.73,7482.0
2020-12-31 14:25:00,20.72,20.74,20.7,20.71,5021.0,20.72,20.74,20.7,20.71,5021.0
2020-12-31 14:30:00,20.71,20.79,20.71,20.79,5113.0,20.71,20.79,20.71,20.79,5113.0
2020-12-31 14:35:00,20.79,20.82,20.79,20.82,3778.0,20.79,20.82,20.79,20.82,3778.0
2020-12-31 14:40:00,20.83,20.86,20.81,20.82,7416.0,20.83,20.86,20.81,20.82,7416.0
2020-12-31 14:45:00,20.83,20.83,20.77,20.78,4821.0,20.83,20.83,20.77,20.78,4821.0
2020-12-31 14:50:00,20.78,20.78,20.69,20.69,5878.0,20.78,20.78,20.69,20.69,5878.0
2020-12-31 14:55:00,20.69,20.7,20.66,20.67,9162.0,20.69,20.7,20.66,20.67,9162.0
2020-12-31 15:00:00,20.66,20.67,20.65,20.66,3216.0,20.66,20.67,20.65,20.66,3216.0
2020-12-31 15:05:00,20.67,20.69,20.65,20.67,6285.0,20.67,20.69,20.65,20.67,6285.0
2020-12-31 15:10:00,20.66,20.67,20.63,20.64,7016.0,20.66,20.67,20.63,20.64,7016.0
2020-12-31 15:15:00,20.64,20.67,20.64,20.64,12449.0,20.64,20.67,20.64,20.64,12449.0
2020-12-31 15:20:00,20.64,20.65,20.62,20.64,6559.0,20.64,20.65,20.62,20.64,6559.0
2020-12-31 15:25:00,20.63,20.63,20.56,20.58,11072.0,20.63,20.63,20.56,20.58,11072.0
2020-12-31 15:30:00,20.57,20.57,20.53,20.54,10124.0,20.57,20.57,20.53,20.54,10124.0
2020-12-31 15:35:00,20.54,20.57,20.52,20.55,16538.0,20.54,20.57,20.52,20.55,16538.0
2020-12-31 15:40:00,20.54,20.54,20.51,20.51,19373.0,20.54,20.54,20.51,20.51,19373.0
2020-12-31 15:45:00,20.5,20.5,20.34,20.41,61851.0,20.5,20.5,20.34,20.41,61851.0
2020-12-31 15:50:00,20.41,20.45,20.35,20.37,39158.0,20.41,20.45,20.35,20.37,39158.0
2020-12-31 15:55:00,20.37,20.41,20.35,20.36,115964.0,20.37,20.41,20.35,20.36,115964.0
2021-01-04 09:30:00,20.51,20.71,20.45,20.52,15853.0,20.51,20.71,20.45,20.52,15853.0
2021-01-04 09:35:00,20.51,20.63,20.39,20.59,13122.0,20.51,20.63,20.39,20.59,13122.0
2021-01-04 09:40:00,20.63,20.67,20.53,20.65,8097.0,20.63,20.67,20.53,20.65,8097.0
2021-01-04 09:45:00,20.57,20.61,20.45,20.56,7712.0,20.57,20.61,20.45,20.56,7712.0
2021-01-04 09:50:00,20.52,20.52,20.25,20.38,8327.0,20.52,20.52,20.25,20.38,8327.0
2021-01-04 09:55:00,20.39,20.48,20.38,20.48,6939.0,20.39,20.48,20.38,20.48,6939.0
2021-01-04 10:00:00,20.47,20.63,20.46,20.6,11643.0,20.47,20.63,20.46,20.6,11643.0
2021-01-04 10:05:00,20.64,20.65,20.53,20.58,7664.0,20.64,20.65,20.53,20.58,7664.0
2021-01-04 10:10:00,20.6,20.6,20.52,20.55,14533.0,20.6,20.6,20.52,20.55,14533.0
2021-01-04 10:15:00,20.56,20.56,20.44,20.53,12114.0,20.56,20.56,20.44,20.53,12114.0
2021-01-04 10:20:00,20.54,20.65,20.54,20.65,6963.0,20.54,20.65,20.54,20.65,6963.0
2021-01-04 10:25:00,20.64,20.64,20.58,20.6,9235.0,20.64,20.64,20.58,20.6,9235.0
2021-01-04 10:30:00,20.6,20.8,20.59,20.69,34740.0,20.6,20.8,20.59,20.69,34740.0
2021-01-04 10:35:00,20.69,20.91,20.69,20.9,33335.0,20.69,20.91,20.69,20.9,33335.0
2021-01-04 10:40:00,20.87,21.2,20.87,21.2,110337.0,20.87,21.2,20.87,21.2,110337.0
2021-01-04 10:45:00,21.17,21.25,20.96,21.02,71230.0,21.17,21.25,20.96,21.02,71230.0
2021-01-04 10:50:00,21.03,21.11,20.91,20.96,122334.0,21.03,21.11,20.91,20.96,122334.0
2021-01-04 10:55:00,20.95,21.11,20.91,21.09,25637.0,20.95,21.11,20.91,21.09,25637.0
2021-01-04 11:00:00,21.09,21.12,20.97,21.01,32820.0,21.09,21.12,20.97,21.01,32820.0
2021-01-04 11:05:00,21.03,21.19,20.95,21.0,68569.0,21.03,21.19,20.95,21.0,68569.0
2021-01-04 11:10:00,20.99,21.15,20.95,21.11,22505.0,20.99,21.15,20.95,21.11,22505.0
2021-01-04 11:15:00,21.09,21.1,21.01,21.09,11111.0,21.09,21.1,21.01,21.09,11111.0
2021-01-04 11:20:00,21.08,21.18,21.04,21.12,34365.0,21.08,21.18,21.04,21.12,34365.0
2021-01-04 11:25:00,21.12,21.16,21.07,21.13,21013.0,21.12,21.16,21.07,21.13,21013.0
2021-01-04 11:30:00,21.12,21.14,21.04,21.04,15348.0,21.12,21.14,21.04,21.04,15348.0
2021-01-04 11:35:00,21.07,21.14,21.0,21.14,25393.0,21.07,21.14,21.0,21.14,25393.0
2021-01-04 11:40:00,21.16,21.2,21.05,21.08,13381.0,21.16,21.2,21.05,21.08,13381.0
2021-01-04 11:45:00,21.09,21.11,21.03,21.05,9764.0,21.09,21.11,21.03,21.05,9764.0
2021-01-04 11:50:00,21.05,21.08,21.02,21.03,9126.0,21.05,21.08,21.02,21.03,9126.0
2021-01-04 11:55:00,21.02,21.06,21.0,21.01,12777.0,21.02,21.06,21.0,21.01,12777.0
2021-01-04 12:00:00,21.01,21.01,20.78,20.78,20812.0,21.01,21.01,20.78,20.78,20812.0
2021-01-04 12:05:00,20.79,20.81,20.63,20.63,18621.0,20.79,20.81,20.63,20.63,18621.0
2021-01-04 12:10:00,20.64,20.64,20.52,20.52,20168.0,20.64,20.64,20.52,20.52,20168.0
2021-01-04 12:15:00,20.51,20.55,20.45,20.45,17772.0,20.51,20.55,20.45,20.45,17772.0
2021-01-04 12:20:00,20.45,20.46,20.33,20.37,39886.0,20.45,20.46,20.33,20.37,39886.0
2021-01-04 12:25:00,20.42,20.52,20.42,20.52,4707.0,20.42,20.52,20.42,20.52,4707.0
2021-01-04 12:30:00,20.52,20.62,20.51,20.57,5879.0,20.52,20.62,20.51,20.57,5879.0
2021-01-04 12:35:00,20.55,20.55,20.48,20.54,5708.0,20.55,20.55,20.48,20.54,5708.0
2021-01-04 12:40:00,20.53,20.53,20.44,20.44,2580.0,20.53,20.53,20.44,20.44,2580.0
2021-01-04 12:45:00,20.45,20.5,20.44,20.49,9392.0,20.45,20.5,20.44,20.49,9392.0
2021-01-04 12:50:00,20.49,20.54,20.48,20.49,14702.0,20.49,20.54,20.48,20.49,14702.0
2021-01-04 12:55:00,20.51,20.61,20.5,20.59,15402.0,20.51,20.61,20.5,20.59,15402.0
2021-01-04 13:00:00,20.6,20.6,20.52,20.53,8141.0,20.6,20.6,20.52,20.53,8141.0
2021-01-04 13:05:00,20.54,20.63,20.53,20.58,7916.0,20.54,20.63,20.53,20.58,7916.0
2021-01-04 13:10:00,20.58,20.71,20.58,20.64,13934.0,20.58,20.71,20.58,20.64,13934.0
2021-01-04 13:15:00,20.64,20.67,20.61,20.63,3700.0,20.64,20.67,20.61,20.63,3700.0
2021-01-04 13:20:00,20.63,20.72,20.62,20.72,4275.0,20.63,20.72,20.62,20.72,4275.0
2021-01-04 13:25:00,20.74,20.83,20.74,20.77,5627.0,20.74,20.83,20.74,20.77,5627.0
2021-01-04 13:30:00,20.77,20.78,20.7,20.71,6147.0,20.77,20.78,20.7,20.71,6147.0
2021-01-04 13:35:00,20.71,20.76,20.68,20.7,5437.0,20.71,20.76,20.68,20.7,5437.0
2021-01-04 13:40:00,20.7,20.71,20.64,20.66,4724.0,20.7,20.71,20.64,20.66,4724.0
2021-01-04 13:45:00,20.67,20.71,20.67,20.71,5532.0,20.67,20.71,20.67,20.71,5532.0
2021-01-04 13:50:00,20.73,20.76,20.71,20.76,17297.0,20.73,20.76,20.71,20.76,17297.0
2021-01-04 13:55:00,20.77,20.79,20.71,20.73,10461.0,20.77,20.79,20.71,20.73,10461.0
2021-01-04 14:00:00,20.73,20.74,20.67,20.69,6388.0,20.73,20.74,20.67,20.69,6388.0
2021-01-04 14:05:00,20.69,20.69,20.56,20.56,7603.0,20.69,20.69,20.56,20.56,7603.0
2021-01-04 14:10:00,20.56,20.57,20.54,20.55,6004.0,20.56,20.57,20.54,20.55,6004.0
2021-01-04 14:15:00,20.55,20.56,20.52,20.52,6387.0,20.55,20.56,20.52,20.52,6387.0
2021-01-04 14:20:00,20.52,20.58,20.52,20.57,6904.0,20.52,20.58,20.52,20.57,6904.0
2021-01-04 14:25:00,20.57,20.62,20.55,20.61,9239.0,20.57,20.62,20.55,20.61,9239.0
2021-01-04 14:30:00,20.61,20.61,20.5,20.5,6782.0,20.61,20.61,20.5,20.5,6782.0
2021-01-04 14:35:00,20.48,20.5,20.45,20.46,9659.0,20.48,20.5,20.45,20.46,9659.0
2021-01-04 14:40:00,20.46,20.51,20.46,20.5,7060.0,20.46,20.51,20.46,20.5,7060.0
2021-01-04 14:45:00,20.51,20.55,20.48,20.48,9223.0,20.51,20.55,20.48,20.48,9223.0
2021-01-04 14:50:00,20.49,20.5,20.46,20.48,8155.0,20.49,20.5,20.46,20.48,8155.0
2021-01-04 14:55:00,20.48,20.64,20.48,20.62,17040.0,20.48,20.64,20.48,20.62,17040.0
2021-01-04 15:00:00,20.62,20.63,20.5,20.5,10912.0,20.62,20.63,20.5,20.5,10912.0
2021-01-04 15:05:00,20.51,20.55,20.42,20.43,11721.0,20.51,20.55,20.42,20.43,11721.0
2021-01-04 15:10:00,20.42,20.45,20.4,20.41,8394.0,20.42,20.45,20.4,20.41,8394.0
2021-01-04 15:15:00,20.41,20.45,20.36,20.37,137047.0,20.41,20.45,20.36,20.37,137047.0
2021-01-04 15:20:00,20.37,20.46,20.36,20.46,16487.0,20.37,20.46,20.36,20.46,16487.0
2021-01-04 15:25:00,20.46,20.47,20.36,20.38,62382.0,20.46,20.47,20.36,20.38,62382.0
2021-01-04 15:30:00,20.38,20.57,20.37,20.57,28032.0,20.38,20.57,20.37,20.57,28032.0
2021-01-04 15:35:00,20.56,20.57,20.48,20.52,18360.0,20.56,20.57,20.48,20.52,18360.0
2021-01-04 15:40:00,20.52,20.52,20.45,20.46,20819.0,20.52,20.52,20.45,20.46,20819.0
2021-01-04 15:45:00,20.46,20.53,20.46,20.53,22985.0,20.46,20.53,20.46,20.53,22985.0
2021-01-04 15:50:00,20.52,20.55,20.49,20.53,32853.0,20.52,20.55,20.49,20.53,32853.0
2021-01-04 15:55:00,20.53,20.54,20.46,20.49,107168.0,20.53,20.54,20.46,20.49,107168.0
2021-01-05 09:30:00,20.26,20.88,20.26,20.71,15986.0,20.26,20.88,20.26,20.71,15986.0
2021-01-05 09:35:00,20.7,20.99,20.7,20.95,4986.0,20.7,20.99,20.7,20.95,4986.0
2021-01-05 09:40:00,20.95,21.09,20.95,21.07,21497.0,20.95,21.09,20.95,21.07,21497.0
2021-01-05 09:45:00,21.11,21.37,21.04,21.32,81569.0,21.11,21.37,21.04,21.32,81569.0
2021-01-05 09:50:00,21.34,21.5,21.26,21.45,36989.0,21.34,21.5,21.26,21.45,36989.0
2021-01-05 09:55:00,21.44,21.48,21.31,21.45,21293.0,21.44,21.48,21.31,21.45,21293.0
2021-01-05 10:00:00,21.47,21.48,21.33,21.44,36959.0,21.47,21.48,21.33,21.44,36959.0
2021-01-05 10:05:00,21.44,21.47,21.38,21.45,32236.0,21.44,21.47,21.38,21.45,32236.0
2021-01-05 10:10:00,21.45,21.47,21.28,21.35,37751.0,21.45,21.47,21.28,21.35,37751.0
2021-01-05 10:15:00,21.38,21.61,21.38,21.46,52525.0,21.38,21.61,21.38,21.46,52525.0
2021-01-05 10:20:00,21.46,21.52,21.44,21.48,33725.0,21.46,21.52,21.44,21.48,33725.0
2021-01-05 10:25:00,21.5,21.5,21.41,21.44,10569.0,21.5,21.5,21.41,21.44,10569.0
2021-01-05 10:30:00,21.47,21.51,21.42,21.5,14609.0,21.47,21.51,21.42,21.5,14609.0
2021-01-05 10:35:00,21.5,21.82,21.48,21.75,27817.0,21.5,21.82,21.48,21.75,27817.0
2021-01-05 10:40:00,21.77,21.88,21.74,21.79,22720.0,21.77,21.88,21.74,21.79,22720.0
2021-01-05 10:45:00,21.79,21.81,21.69,21.79,11049.0,21.79,21.81,21.69,21.79,11049.0
2021-01-05 10:50:00,21.79,21.87,21.76,21.87,9783.0,21.79,21.87,21.76,21.87,9783.0
2021-01-05 10:55:00,21.9,21.9,21.71,21.72,39025.0,21.9,21.9,21.71,21.72,39025.0
2021-01-05 11:00:00,21.74,21.99,21.73,21.98,121199.0,21.74,21.99,21.73,21.98,121199.0
2021-01-05 11:05:00,21.98,21.98,21.85,21.86,17981.0,21.98,21.98,21.85,21.86,17981.0
2021-01-05 11:10:00,21.86,21.87,21.73,21.75,9263.0,21.86,21.87,21.73,21.75,9263.0
2021-01-05 11:15:00,21.71,21.76,21.7,21.72,13065.0,21.71,21.76,21.7,21.72,13065.0
2021-01-05 11:20:00,21.74,21.84,21.7,21.84,10777.0,21.74,21.84,21.7,21.84,10777.0
2021-01-05 11:25:00,21.84,21.91,21.82,21.82,28003.0,21.84,21.91,21.82,21.82,28003.0
2021-01-05 11:30:00,21.84,21.91,21.82,21.9,18012.0,21.84,21.91,21.82,21.9,18012.0
2021-01-05 11:35:00,21.9,21.99,21.87,21.97,33197.0,21.9,21.99,21.87,21.97,33197.0
2021-01-05 11:40:00,21.97,22.04,21.97,22.0,22601.0,21.97,22.04,21.97,22.0,22601.0
2021-01-05 11:45:00,22.01,22.12,22.01,22.08,18743.0,22.01,22.12,22.01,22.08,18743.0
2021-01-05 11:50:00,22.06,22.06,21.89,21.89,23944.0,22.06,22.06,21.89,21.89,23944.0
2021-01-05 11:55:00,21.89,21.92,21.85,21.85,9040.0,21.89,21.92,21.85,21.85,9040.0
2021-01-05 12:00:00,21.87,21.87,21.79,21.83,7131.0,21.87,21.87,21.79,21.83,7131.0
2021-01-05 12:05:00,21.82,21.91,21.82,21.9,16940.0,21.82,21.91,21.82,21.9,16940.0
2021-01-05 12:10:00,21.89,21.9,21.85,21.87,12365.0,21.89,21.9,21.85,21.87,12365.0
2021-01-05 12:15:00,21.88,21.91,21.81,21.84,12963.0,21.88,21.91,21.81,21.84,12963.0
2021-01-05 12:20:00,21.84,21.86,21.82,21.82,4683.0,21.84,21.86,21.82,21.82,4683.0
2021-01-05 12:25:00,21.83,21.86,21.83,21.84,3071.0,21.83,21.86,21.83,21.84,3071.0
2021-01-05 12:30:00,21.83,21.88,21.81,21.88,6261.0,21.83,21.88,21.81,21.88,6261.0
2021-01-05 12:35:00,21.85,21.87,21.85,21.86,7031.0,21.85,21.87,21.85,21.86,7031.0
2021-01-05 12:40:00,21.85,21.85,21.82,21.85,5908.0,21.85,21.85,21.82,21.85,5908.0
2021-01-05 12:45:00,21.86,21.86,21.8,21.83,9965.0,21.86,21.86,21.8,21.83,9965.0
2021-01-05 12:50:00,21.83,21.84,21.79,21.81,4276.0,21.83,21.84,21.79,21.81,4276.0
2021-01-05 12:55:00,21.83,21.86,21.81,21.85,7548.0,21.83,21.86,21.81,21.85,7548.0
2021-01-05 13:00:00,21.84,21.85,21.74,21.76,12057.0,21.84,21.85,21.74,21.76,12057.0
2021-01-05 13:05:00,21.75,21.78,21.71,21.72,4803.0,21.75,21.78,21.71,21.72,4803.0
2021-01-05 13:10:00,21.73,21.74,21.69,21.69,2937.0,21.73,21.74,21.69,21.69,2937.0
2021-01-05 13:15:00,21.7,21.72,21.69,21.72,2720.0,21.7,21.72,21.69,21.72,2720.0
2021-01-05 13:20:00,21.71,21.75,21.68,21.72,7646.0,21.71,21.75,21.68,21.72,7646.0
2021-01-05 13:25:00,21.72,21.78,21.72,21.77,2921.0,21.72,21.78,21.72,21.77,2921.0
2021-01-05 13:30:00,21.77,21.82,21.74,21.81,7663.0,21.77,21.82,21.74,21.81,7663.0
2021-01-05 13:35:00,21.81,21.81,21.75,21.75,2882.0,21.81,21.81,21.75,21.75,2882.0
2021-01-05 13:40:00,21.76,21.8,21.73,21.78,26837.0,21.76,21.8,21.73,21.78,26837.0
2021-01-05 13:45:00,21.79,21.81,21.79,21.8,3790.0,21.79,21.81,21.79,21.8,3790.0
2021-01-05 13:50:00,21.82,21.82,21.75,21.78,4013.0,21.82,21.82,21.75,21.78,4013.0
2021-01-05 13:55:00,21.78,21.85,21.75,21.78,49845.0,21.78,21.85,21.75,21.78,49845.0
2021-01-05 14:00:00,21.79,21.85,21.72,21.76,47661.0,21.79,21.85,21.72,21.76,47661.0
2021-01-05 14:05:00,21.76,21.82,21.75,21.82,18772.0,21.76,21.82,21.75,21.82,18772.0
2021-01-05 14:10:00,21.81,21.82,21.75,21.75,10726.0,21.81,21.82,21.75,21.75,10726.0
2021-01-05 14:15:00,21.76,21.76,21.73,21.74,13692.0,21.76,21.76,21.73,21.74,13692.0
2021-01-05 14:20:00,21.74,21.76,21.71,21.73,5986.0,21.74,21.76,21.71,21.73,5986.0
2021-01-05 14:25:00,21.74,21.75,21.72,21.73,3886.0,21.74,21.75,21.72,21.73,3886.0
2021-01-05 14:30:00,21.74,21.74,21.67,21.69,13641.0,21.74,21.74,21.67,21.69,13641.0
2021-01-05 14:35:00,21.69,21.69,21.59,21.61,4100.0,21.69,21.69,21.59,21.61,4100.0
2021-01-05 14:40:00,21.61,21.61,21.58,21.59,5308.0,21.61,21.61,21.58,21.59,5308.0
2021-01-05 14:45:00,21.59,21.64,21.58,21.61,8089.0,21.59,21.64,21.58,21.61,8089.0
2021-01-05 14:50:00,21.6,21.61,21.57,21.58,3879.0,21.6,21.61,21.57,21.58,3879.0
2021-01-05 14:55:00,21.58,21.58,21.51,21.52,7005.0,21.58,21.58,21.51,21.52,7005.0
2021-01-05 15:00:00,21.51,21.52,21.49,21.5,34562.0,21.51,21.52,21.49,21.5,34562.0
2021-01-05 15:05:00,21.51,21.61,21.49,21.6,15252.0,21.51,21.61,21.49,21.6,15252.0
2021-01-05 15:10:00,21.59,21.63,21.54,21.61,12593.0,21.59,21.63,21.54,21.61,12593.0
2021-01-05 15:15:00,21.61,21.61,21.54,21.57,8122.0,21.61,21.61,21.54,21.57,8122.0
2021-01-05 15:20:00,21.57,21.58,21.53,21.57,10371.0,21.57,21.58,21.53,21.57,10371.0
2021-01-05 15:25:00,21.57,21.58,21.55,21.57,4752.0,21.57,21.58,21.55,21.57,4752.0
2021-01-05 15:30:00,21.58,21.61,21.55,21.55,20123.0,21.58,21.61,21.55,21.55,20123.0
2021-01-05 15:35:00,21.55,21.58,21.52,21.56,13998.0,21.55,21.58,21.52,21.56,13998.0
2021-01-05 15:40:00,21.57,21.58,21.53,21.56,251431.0,21.57,21.58,21.53,21.56,251431.0
2021-01-05 15:45:00,21.56,21.59,21.48,21.52,22696.0,21.56,21.59,21.48,21.52,22696.0
2021-01-05 15:50:00,21.54,21.58,21.46,21.53,69853.0,21.54,21.58,21.46,21.53,69853.0
2021-01-05 15:55:00,21.53,21.53,21.35,21.37,209610.0,21.53,21.53,21.35,21.37,209610.0
2021-01-06 09:30:00,21.98,22.48,21.67,22.41,45997.0,21.98,22.48,21.67,22.41,45997.0
2021-01-06 09:35:00,22.38,22.65,22.05,22.15,48359.0,22.38,22.65,22.05,22.15,48359.0
2021-01-06 09:40:00,22.26,22.26,21.9,21.9,11440.0,22.26,22.26,21.9,21.9,11440.0
2021-01-06 09:45:00,21.93,21.99,21.82,21.87,26590.0,21.93,21.99,21.82,21.87,26590.0
2021-01-06 09:50:00,21.94,21.94,21.85,21.88,7738.0,21.94,21.94,21.85,21.88,7738.0
2021-01-06 09:55:00,21.9,22.08,21.87,22.04,9007.0,21.9,22.08,21.87,22.04,9007.0
2021-01-06 10:00:00,22.06,22.23,22.05,22.17,12532.0,22.06,22.23,22.05,22.17,12532.0
2021-01-06 10:05:00,22.19,22.42,22.09,22.13,31684.0,22.19,22.42,22.09,22.13,31684.0
2021-01-06 10:10:00,22.1,22.15,22.0,22.07,15483.0,22.1,22.15,22.0,22.07,15483.0
2021-01-06 10:15:00,22.07,22.14,22.07,22.12,9697.0,22.07,22.14,22.07,22.12,9697.0
2021-01-06 10:20:00,22.13,22.19,22.04,22.04,6240.0,22.13,22.19,22.04,22.04,6240.0
2021-01-06 10:25:00,22.01,22.07,21.96,22.05,7094.0,22.01,22.07,21.96,22.05,7094.0
2021-01-06 10:30:00,22.05,22.05,21.95,22.04,18787.0,22.05,22.05,21.95,22.04,18787.0
2021-01-06 10:35:00,22.04,22.08,21.96,22.03,10453.0,22.04,22.08,21.96,22.03,10453.0
2021-01-06 10:40:00,21.99,22.01,21.93,22.01,10841.0,21.99,22.01,21.93,22.01,10841.0
2021-01-06 10:45:00,21.99,22.0,21.9,21.98,5566.0,21.99,22.0,21.9,21.98,5566.0
2021-01-06 10:50:00,21.99,22.12,21.96,22.12,8163.0,21.99,22.12,21.96,22.12,8163.0
2021-01-06 10:55:00,22.13,22.15,22.05,22.1,6199.0,22.13,22.15,22.05,22.1,6199.0
2021-01-06 11:00:00,22.12,22.13,21.82,21.9,28157.0,22.12,22.13,21.82,21.9,28157.0
2021-01-06 11:05:00,21.93,21.96,21.88,21.96,2324.0,21.93,21.96,21.88,21.96,2324.0
2021-01-06 11:10:00,21.95,22.05,21.92,22.03,8257.0,21.95,22.05,21.92,22.03,8257.0
2021-01-06 11:15:00,22.03,22.14,21.99,22.1,10333.0,22.03,22.14,21.99,22.1,10333.0
2021-01-06 11:20:00,22.14,22.24,22.1,22.2,22594.0,22.14,22.24,22.1,22.2,22594.0
2021-01-06 11:25:00,22.22,22.32,22.17,22.22,11200.0,22.22,22.32,22.17,22.22,11200.0
2021-01-06 11:30:00,22.23,22.26,22.18,22.23,8007.0,22.23,22.26,22.18,22.23,8007.0
2021-01-06 11:35:00,22.25,22.25,22.07,22.07,10167.0,22.25,22.25,22.07,22.07,10167.0
2021-01-06 11:40:00,22.06,22.14,22.06,22.14,5646.0,22.06,22.14,22.06,22.14,5646.0
2021-01-06 11:45:00,22.1,22.26,22.1,22.25,10793.0,22.1,22.26,22.1,22.25,10793.0
2021-01-06 11:50:00,22.26,22.28,22.15,22.15,10070.0,22.26,22.28,22.15,22.15,10070.0
2021-01-06 11:55:00,22.16,22.21,22.15,22.21,2777.0,22.16,22.21,22.15,22.21,2777.0
2021-01-06 12:00:00,22.22,22.25,22.2,22.25,2405.0,22.22,22.25,22.2,22.25,2405.0
2021-01-06 12:05:00,22.24,22.29,22.23,22.28,10539.0,22.24,22.29,22.23,22.28,10539.0
2021-01-06 12:10:00,22.29,22.3,22.26,22.3,9170.0,22.29,22.3,22.26,22.3,9170.0
2021-01-06 12:15:00,22.32,22.36,22.29,22.29,8008.0,22.32,22.36,22.29,22.29,8008.0
2021-01-06 12:20:00,22.29,22.32,22.28,22.29,4493.0,22.29,22.32,22.28,22.29,4493.0
2021-01-06 12:25:00,22.28,22.35,22.24,22.33,10587.0,22.28,22.35,22.24,22.33,10587.0
2021-01-06 12:30:00,22.33,22.37,22.33,22.37,4781.0,22.33,22.37,22.33,22.37,4781.0
2021-01-06 12:35:00,22.38,22.43,22.38,22.43,5230.0,22.38,22.43,22.38,22.43,5230.0
2021-01-06 12:40:00,22.45,22.49,22.43,22.46,14029.0,22.45,22.49,22.43,22.46,14029.0
2021-01-06 12:45:00,22.42,22.44,22.38,22.41,4989.0,22.42,22.44,22.38,22.41,4989.0
2021-01-06 12:50:00,22.41,22.47,22.4,22.47,11313.0,22.41,22.47,22.4,22.47,11313.0
2021-01-06 12:55:00,22.46,22.46,22.35,22.39,12036.0,22.46,22.46,22.35,22.39,12036.0
2021-01-06 13:00:00,22.36,22.36,22.31,22.35,7675.0,22.36,22.36,22.31,22.35,7675.0
2021-01-06 13:05:00,22.35,22.4,22.34,22.39,4858.0,22.35,22.4,22.34,22.39,4858.0
2021-01-06 13:10:00,22.4,22.41,22.35,22.39,9006.0,22.4,22.41,22.35,22.39,9006.0
2021-01-06 13:15:00,22.39,22.45,22.39,22.45,6657.0,22.39,22.45,22.39,22.45,6657.0
2021-01-06 13:20:00,22.46,22.51,22.46,22.5,7908.0,22.46,22.51,22.46,22.5,7908.0
2021-01-06 13:25:00,22.49,22.54,22.48,22.49,6409.0,22.49,22.54,22.48,22.49,6409.0
2021-01-06 13:30:00,22.5,22.53,22.46,22.48,6872.0,22.5,22.53,22.46,22.48,6872.0
2021-01-06 13:35:00,22.47,22.5,22.45,22.46,7134.0,22.47,22.5,22.45,22.46,7134.0
2021-01-06 13:40:00,22.45,22.54,22.45,22.52,10650.0,22.45,22.54,22.45,22.52,10650.0
2021-01-06 13:45:00,22.54,22.55,22.49,22.53,4974.0,22.54,22.55,22.49,22.53,4974.0
2021-01-06 13:50:00,22.54,22.59,22.53,22.54,8845.0,22.54,22.59,22.53,22.54,8845.0
2021-01-06 13:55:00,22.55,22.56,22.46,22.5,9456.0,22.55,22.56,22.46,22.5,9456.0
2021-01-06 14:00:00,22.51,22.51,22.4,22.42,5495.0,22.51,22.51,22.4,22.42,5495.0
2021-01-06 14:05:00,22.41,22.43,22.4,22.42,8253.0,22.41,22.43,22.4,22.42,8253.0
2021-01-06 14:10:00,22.42,22.43,22.37,22.38,6030.0,22.42,22.43,22.37,22.38,6030.0
2021-01-06 14:15:00,22.38,22.39,22.19,22.25,23033.0,22.38,22.39,22.19,22.25,23033.0
2021-01-06 14:20:00,22.25,22.33,22.25,22.29,12671.0,22.25,22.33,22.25,22.29,12671.0
2021-01-06 14:25:00,22.3,22.3,22.12,22.13,15071.0,22.3,22.3,22.12,22.13,15071.0
2021-01-06 14:30:00,22.13,22.2,22.11,22.15,12104.0,22.13,22.2,22.11,22.15,12104.0
2021-01-06 14:35:00,22.14,22.14,22.01,22.03,18396.0,22.14,22.14,22.01,22.03,18396.0
2021-01-06 14:40:00,22.02,22.04,21.95,21.95,11580.0,22.02,22.04,21.95,21.95,11580.0
2021-01-06 14:45:00,21.9,21.93,21.73,21.74,13860.0,21.9,21.93,21.73,21.74,13860.0
2021-01-06 14:50:00,21.75,21.81,21.68,21.81,12996.0,21.75,21.81,21.68,21.81,12996.0
2021-01-06 14:55:00,21.82,21.93,21.8,21.92,13082.0,21.82,21.93,21.8,21.92,13082.0
2021-01-06 15:00:00,21.92,21.93,21.8,21.85,13061.0,21.92,21.93,21.8,21.85,13061.0
2021-01-06 15:05:00,21.86,21.93,21.81,21.88,11336.0,21.86,21.93,21.81,21.88,11336.0
2021-01-06 15:10:00,21.9,22.09,21.9,22.05,12576.0,21.9,22.09,21.9,22.05,12576.0
2021-01-06 15:15:00,22.04,22.07,21.99,22.02,11081.0,22.04,22.07,21.99,22.02,11081.0
2021-01-06 15:20:00,22.06,22.09,21.9,21.91,33462.0,22.06,22.09,21.9,21.91,33462.0
2021-01-06 15:25:00,21.88,22.03,21.85,22.0,26464.0,21.88,22.03,21.85,22.0,26464.0
2021-01-06 15:30:00,22.0,22.04,21.91,21.99,21257.0,22.0,22.04,21.91,21.99,21257.0
2021-01-06 15:35:00,21.98,21.99,21.91,21.96,50164.0,21.98,21.99,21.91,21.96,50164.0
2021-01-06 15:40:00,21.96,22.15,21.96,22.14,43478.0,21.96,22.15,21.96,22.14,43478.0
2021-01-06 15:45:00,22.16,22.19,22.11,22.18,30702.0,22.16,22.19,22.11,22.18,30702.0
2021-01-06 15:50:00,22.19,22.31,22.15,22.3,43657.0,22.19,22.31,22.15,22.3,43657.0
2021-01-06 15:55:00,22.29,22.3,22.15,22.24,165927.0,22.29,22.3,22.15,22.24,165927.0
2021-01-07 09:30:00,22.32,22.69,22.19,22.69,16807.0,22.32,22.69,22.19,22.69,16807.0
2021-01-07 09:35:00,22.66,22.67,22.37,22.38,11976.0,22.66,22.67,22.37,22.38,11976.0
2021-01-07 09:40:00,22.4,22.42,22.29,22.32,10277.0,22.4,22.42,22.29,22.32,10277.0
2021-01-07 09:45:00,22.32,22.43,22.28,22.38,4728.0,22.32,22.43,22.28,22.38,4728.0
2021-01-07 09:50:00,22.42,22.52,22.35,22.35,2650.0,22.42,22.52,22.35,22.35,2650.0
2021-01-07 09:55:00,22.38,22.44,22.37,22.4,4310.0,22.38,22.44,22.37,22.4,4310.0
2021-01-07 10:00:00,22.42,22.44,22.35,22.35,9888.0,22.42,22.44,22.35,22.35,9888.0
2021-01-07 10:05:00,22.37,22.37,22.24,22.24,13954.0,22.37,22.37,22.24,22.24,13954.0
2021-01-07 10:10:00,22.2,22.2,22.02,22.12,8382.0,22.2,22.2,22.02,22.12,8382.0
2021-01-07 10:15:00,22.1,22.14,22.05,22.11,2984.0,22.1,22.14,22.05,22.11,2984.0
2021-01-07 10:20:00,22.13,22.33,22.13,22.3,11117.0,22.13,22.33,22.13,22.3,11117.0
2021-01-07 10:25:00,22.3,22.38,22.3,22.38,9545.0,22.3,22.38,22.3,22.38,9545.0
2021-01-07 10:30:00,22.38,22.38,22.3,22.3,5451.0,22.38,22.38,22.3,22.3,5451.0
2021-01-07 10:35:00,22.33,22.36,22.28,22.33,14901.0,22.33,22.36,22.28,22.33,14901.0
2021-01-07 10:40:00,22.33,22.34,22.26,22.26,3318.0,22.33,22.34,22.26,22.26,3318.0
2021-01-07 10:45:00,22.19,22.21,22.14,22.17,3378.0,22.19,22.21,22.14,22.17,3378.0
2021-01-07 10:50:00,22.15,22.15,22.05,22.08,6057.0,22.15,22.15,22.05,22.08,6057.0
2021-01-07 10:55:00,22.07,22.08,21.98,21.98,6972.0,22.07,22.08,21.98,21.98,6972.0
2021-01-07 11:00:00,22.02,22.05,21.91,21.95,8940.0,22.02,22.05,21.91,21.95,8940.0
2021-01-07 11:05:00,21.93,21.95,21.87,21.9,4402.0,21.93,21.95,21.87,21.9,4402.0
2021-01-07 11:10:00,21.88,21.88,21.72,21.8,10471.0,21.88,21.88,21.72,21.8,10471.0
2021-01-07 11:15:00,21.79,21.87,21.79,21.84,13551.0,21.79,21.87,21.79,21.84,13551.0
2021-01-07 11:20:00,21.86,21.86,21.79,21.83,6314.0,21.86,21.86,21.79,21.83,6314.0
2021-01-07 11:25:00,21.83,21.87,21.76,21.76,4813.0,21.83,21.87,21.76,21.76,4813.0
2021-01-07 11:30:00,21.76,21.76,21.59,21.6,10976.0,21.76,21.76,21.59,21.6,10976.0
2021-01-07 11:35:00,21.6,21.64,21.57,21.57,5467.0,21.6,21.64,21.57,21.57,5467.0
2021-01-07 11:40:00,21.56,21.58,21.49,21.49,10949.0,21.56,21.58,21.49,21.49,10949.0
2021-01-07 11:45:00,21.52,21.54,21.47,21.48,10884.0,21.52,21.54,21.47,21.48,10884.0
2021-01-07 11:50:00,21.47,21.47,21.38,21.4,12444.0,21.47,21.47,21.38,21.4,12444.0
2021-01-07 11:55:00,21.41,21.65,21.4,21.65,37878.0,21.41,21.65,21.4,21.65,37878.0
2021-01-07 12:00:00,21.67,21.67,21.54,21.55,4312.0,21.67,21.67,21.54,21.55,4312.0
2021-01-07 12:05:00,21.55,21.58,21.51,21.51,9190.0,21.55,21.58,21.51,21.51,9190.0
2021-01-07 12:10:00,21.5,21.52,21.43,21.45,7136.0,21.5,21.52,21.43,21.45,7136.0
2021-01-07 12:15:00,21.45,21.5,21.4,21.41,8345.0,21.45,21.5,21.4,21.41,8345.0
2021-01-07 12:20:00,21.4,21.51,21.39,21.48,6242.0,21.4,21.51,21.39,21.48,6242.0
2021-01-07 12:25:00,21.48,21.53,21.48,21.51,3403.0,21.48,21.53,21.48,21.51,3403.0
2021-01-07 12:30:00,21.5,21.54,21.45,21.51,6624.0,21.5,21.54,21.45,21.51,6624.0
2021-01-07 12:35:00,21.48,21.48,21.41,21.42,10963.0,21.48,21.48,21.41,21.42,10963.0
2021-01-07 12:40:00,21.43,21.44,21.35,21.41,9309.0,21.43,21.44,21.35,21.41,9309.0
2021-01-07 12:45:00,21.41,21.45,21.39,21.43,2988.0,21.41,21.45,21.39,21.43,2988.0
2021-01-07 12:50:00,21.42,21.44,21.34,21.43,8208.0,21.42,21.44,21.34,21.43,8208.0
2021-01-07 12:55:00,21.43,21.45,21.35,21.41,16889.0,21.43,21.45,21.35,21.41,16889.0
2021-01-07 13:00:00,21.41,21.47,21.41,21.45,5150.0,21.41,21.47,21.41,21.45,5150.0
2021-01-07 13:05:00,21.45,21.45,21.35,21.35,5095.0,21.45,21.45,21.35,21.35,5095.0
2021-01-07 13:10:00,21.35,21.36,21.34,21.34,4537.0,21.35,21.36,21.34,21.34,4537.0
2021-01-07 13:15:00,21.35,21.36,21.3,21.3,7445.0,21.35,21.36,21.3,21.3,7445.0
2021-01-07 13:20:00,21.29,21.34,21.28,21.32,5375.0,21.29,21.34,21.28,21.32,5375.0
2021-01-07 13:25:00,21.31,21.31,21.27,21.28,5500.0,21.31,21.31,21.27,21.28,5500.0
2021-01-07 13:30:00,21.28,21.3,21.27,21.3,5911.0,21.28,21.3,21.27,21.3,5911.0
2021-01-07 13:35:00,21.3,21.31,21.25,21.26,4664.0,21.3,21.31,21.25,21.26,4664.0
2021-01-07 13:40:00,21.25,21.32,21.23,21.32,8767.0,21.25,21.32,21.23,21.32,8767.0
2021-01-07 13:45:00,21.32,21.35,21.3,21.34,12866.0,21.32,21.35,21.3,21.34,12866.0
2021-01-07 13:50:00,21.35,21.4,21.35,21.39,8331.0,21.35,21.4,21.35,21.39,8331.0
2021-01-07 13:55:00,21.39,21.39,21.32,21.36,15035.0,21.39,21.39,21.32,21.36,15035.0
2021-01-07 14:00:00,21.36,21.41,21.31,21.32,9485.0,21.36,21.41,21.31,21.32,9485.0
2021-01-07 14:05:00,21.32,21.32,21.27,21.27,6049.0,21.32,21.32,21.27,21.27,6049.0
2021-01-07 14:10:00,21.26,21.33,21.26,21.27,6385.0,21.26,21.33,21.26,21.27,6385.0
2021-01-07 14:15:00,21.27,21.32,21.27,21.27,11479.0,21.27,21.32,21.27,21.27,11479.0
2021-01-07 14:20:00,21.27,21.32,21.26,21.3,7440.0,21.27,21.32,21.26,21.3,7440.0
2021-01-07 14:25:00,21.29,21.33,21.26,21.3,4959.0,21.29,21.33,21.26,21.3,4959.0
2021-01-07 14:30:00,21.31,21.32,21.25,21.27,8139.0,21.31,21.32,21.25,21.27,8139.0
2021-01-07 14:35:00,21.26,21.26,21.21,21.21,8341.0,21.26,21.26,21.21,21.21,8341.0
2021-01-07 14:40:00,21.21,21.22,21.13,21.13,16008.0,21.21,21.22,21.13,21.13,16008.0
2021-01-07 14:45:00,21.14,21.15,21.09,21.14,8198.0,21.14,21.15,21.09,21.14,8198.0
2021-01-07 14:50:00,21.14,21.17,21.1,21.11,10992.0,21.14,21.17,21.1,21.11,10992.0
2021-01-07 14:55:00,21.12,21.2,21.11,21.2,42214.0,21.12,21.2,21.11,21.2,42214.0
2021-01-07 15:00:00,21.17,21.27,21.16,21.24,23203.0,21.17,21.27,21.16,21.24,23203.0
2021-01-07 15:05:00,21.24,21.24,21.17,21.18,8368.0,21.24,21.24,21.17,21.18,8368.0
2021-01-07 15:10:00,21.16,21.17,21.13,21.17,6474.0,21.16,21.17,21.13,21.17,6474.0
2021-01-07 15:15:00,21.16,21.19,21.15,21.18,12109.0,21.16,21.19,21.15,21.18,12109.0
2021-01-07 15:20:00,21.18,21.25,21.18,21.24,8213.0,21.18,21.25,21.18,21.24,8213.0
2021-01-07 15:25:00,21.23,21.27,21.22,21.23,10411.0,21.23,21.27,21.22,21.23,10411.0
2021-01-07 15:30:00,21.23,21.23,21.1,21.11,18544.0,21.23,21.23,21.1,21.11,18544.0
2021-01-07 15:35:00,21.1,21.19,21.07,21.18,23972.0,21.1,21.19,21.07,21.18,23972.0
2021-01-07 15:40:00,21.19,21.25,21.17,21.25,31620.0,21.19,21.25,21.17,21.25,31620.0
2021-01-07 15:45:00,21.27,21.33,21.19,21.2,27944.0,21.27,21.33,21.19,21.2,27944.0
2021-01-07 15:50:00,21.19,21.26,21.17,21.24,56812.0,21.19,21.26,21.17,21.24,56812.0
2021-01-07 15:55:00,21.24,21.25,21.17,21.2,115259.0,21.24,21.25,21.17,21.2,115259.0
2021-01-08 09:30:00,21.54,21.6,21.14,21.14,22407.0,21.54,21.6,21.14,21.14,22407.0
2021-01-08 09:35:00,21.17,21.25,21.01,21.05,21658.0,21.17,21.25,21.01,21.05,21658.0
2021-01-08 09:40:00,21.03,21.25,21.03,21.2,16616.0,21.03,21.25,21.03,21.2,16616.0
2021-01-08 09:45:00,21.25,21.33,21.19,21.32,20202.0,21.25,21.33,21.19,21.32,20202.0
2021-01-08 09:50:00,21.31,21.39,21.18,21.24,25595.0,21.31,21.39,21.18,21.24,25595.0
2021-01-08 09:55:00,21.24,21.43,21.17,21.37,18648.0,21.24,21.43,21.17,21.37,18648.0
2021-01-08 10:00:00,21.43,21.51,21.38,21.39,8027.0,21.43,21.51,21.38,21.39,8027.0
2021-01-08 10:05:00,21.39,21.44,21.34,21.44,7124.0,21.39,21.44,21.34,21.44,7124.0
2021-01-08 10:10:00,21.47,21.91,21.47,21.77,52755.0,21.47,21.91,21.47,21.77,52755.0
2021-01-08 10:15:00,21.77,21.78,21.52,21.54,9901.0,21.77,21.78,21.52,21.54,9901.0
2021-01-08 10:20:00,21.52,21.56,21.43,21.43,7720.0,21.52,21.56,21.43,21.43,7720.0
2021-01-08 10:25:00,21.43,21.48,21.24,21.29,10055.0,21.43,21.48,21.24,21.29,10055.0
2021-01-08 10:30:00,21.32,21.42,21.3,21.33,10643.0,21.32,21.42,21.3,21.33,10643.0
2021-01-08 10:35:00,21.32,21.39,21.31,21.38,8902.0,21.32,21.39,21.31,21.38,8902.0
2021-01-08 10:40:00,21.38,21.57,21.35,21.53,20917.0,21.38,21.57,21.35,21.53,20917.0
2021-01-08 10:45:00,21.52,21.75,21.52,21.61,18710.0,21.52,21.75,21.52,21.61,18710.0
2021-01-08 10:50:00,21.65,21.66,21.54,21.54,7903.0,21.65,21.66,21.54,21.54,7903.0
2021-01-08 10:55:00,21.56,21.61,21.54,21.57,10487.0,21.56,21.61,21.54,21.57,10487.0
2021-01-08 11:00:00,21.56,21.57,21.49,21.49,6478.0,21.56,21.57,21.49,21.49,6478.0
2021-01-08 11:05:00,21.5,21.59,21.49,21.55,6193.0,21.5,21.59,21.49,21.55,6193.0
2021-01-08 11:10:00,21.57,21.67,21.56,21.64,8288.0,21.57,21.67,21.56,21.64,8288.0
2021-01-08 11:15:00,21.66,21.66,21.59,21.61,8194.0,21.66,21.66,21.59,21.61,8194.0
2021-01-08 11:20:00,21.62,21.68,21.6,21.64,5374.0,21.62,21.68,21.6,21.64,5374.0
2021-01-08 11:25:00,21.63,21.66,21.6,21.63,5719.0,21.63,21.66,21.6,21.63,5719.0
2021-01-08 11:30:00,21.62,21.71,21.6,21.61,7308.0,21.62,21.71,21.6,21.61,7308.0
2021-01-08 11:35:00,21.6,21.8,21.59,21.78,47478.0,21.6,21.8,21.59,21.78,47478.0
2021-01-08 11:40:00,21.79,21.83,21.73,21.78,7710.0,21.79,21.83,21.73,21.78,7710.0
2021-01-08 11:45:00,21.77,21.81,21.69,21.74,12914.0,21.77,21.81,21.69,21.74,12914.0
2021-01-08 11:50:00,21.7,21.72,21.69,21.7,1517.0,21.7,21.72,21.69,21.7,1517.0
2021-01-08 11:55:00,21.7,21.7,21.65,21.7,2698.0,21.7,21.7,21.65,21.7,2698.0
2021-01-08 12:00:00,21.71,21.71,21.62,21.62,7156.0,21.71,21.71,21.62,21.62,7156.0
2021-01-08 12:05:00,21.65,21.71,21.65,21.7,4884.0,21.65,21.71,21.65,21.7,4884.0
2021-01-08 12:10:00,21.7,21.73,21.66,21.72,4652.0,21.7,21.73,21.66,21.72,4652.0
2021-01-08 12:15:00,21.71,21.71,21.63,21.67,8103.0,21.71,21.71,21.63,21.67,8103.0
2021-01-08 12:20:00,21.67,21.74,21.64,21.68,30460.0,21.67,21.74,21.64,21.68,30460.0
2021-01-08 12:25:00,21.66,21.7,21.64,21.67,4144.0,21.66,21.7,21.64,21.67,4144.0
2021-01-08 12:30:00,21.68,21.69,21.61,21.65,9301.0,21.68,21.69,21.61,21.65,9301.0
2021-01-08 12:35:00,21.66,21.66,21.59,21.61,3703.0,21.66,21.66,21.59,21.61,3703.0
2021-01-08 12:40:00,21.62,21.62,21.57,21.59,3036.0,21.62,21.62,21.57,21.59,3036.0
2021-01-08 12:45:00,21.57,21.58,21.51,21.52,9232.0,21.57,21.58,21.51,21.52,9232.0
2021-01-08 12:50:00,21.52,21.53,21.49,21.51,60100.0,21.52,21.53,21.49,21.51,60100.0
2021-01-08 12:55:00,21.51,21.53,21.48,21.51,48514.0,21.51,21.53,21.48,21.51,48514.0
2021-01-08 13:00:00,21.54,21.54,21.37,21.37,7968.0,21.54,21.54,21.37,21.37,7968.0
2021-01-08 13:05:00,21.4,21.4,21.36,21.4,5337.0,21.4,21.4,21.36,21.4,5337.0
2021-01-08 13:10:00,21.38,21.43,21.33,21.36,9998.0,21.38,21.43,21.33,21.36,9998.0
2021-01-08 13:15:00,21.35,21.35,21.28,21.3,2735.0,21.35,21.35,21.28,21.3,2735.0
2021-01-08 13:20:00,21.26,21.28,21.23,21.26,3195.0,21.26,21.28,21.23,21.26,3195.0
2021-01-08 13:25:00,21.29,21.33,21.28,21.32,12227.0,21.29,21.33,21.28,21.32,12227.0
2021-01-08 13:30:00,21.31,21.32,21.23,21.23,11945.0,21.31,21.32,21.23,21.23,11945.0
2021-01-08 13:35:00,21.21,21.26,21.17,21.21,7404.0,21.21,21.26,21.17,21.21,7404.0
2021-01-08 13:40:00,21.2,21.23,21.17,21.21,15886.0,21.2,21.23,21.17,21.21,15886.0
2021-01-08 13:45:00,21.24,21.26,21.21,21.21,2600.0,21.24,21.26,21.21,21.21,2600.0
2021-01-08 13:50:00,21.24,21.24,21.19,21.23,7014.0,21.24,21.24,21.19,21.23,7014.0
2021-01-08 13:55:00,21.25,21.25,21.17,21.18,12245.0,21.25,21.25,21.17,21.18,12245.0
2021-01-08 14:00:00,21.22,21.29,21.22,21.29,2400.0,21.22,21.29,21.22,21.29,2400.0
2021-01-08 14:05:00,21.31,21.38,21.31,21.37,18895.0,21.31,21.38,21.31,21.37,18895.0
2021-01-08 14:10:00,21.41,21.45,21.36,21.37,9364.0,21.41,21.45,21.36,21.37,9364.0
2021-01-08 14:15:00,21.35,21.35,21.28,21.29,9915.0,21.35,21.35,21.28,21.29,9915.0
2021-01-08 14:20:00,21.29,21.29,21.24,21.25,3070.0,21.29,21.29,21.24,21.25,3070.0
2021-01-08 14:25:00,21.23,21.28,21.21,21.26,5983.0,21.23,21.28,21.21,21.26,5983.0
2021-01-08 14:30:00,21.27,21.31,21.24,21.31,8594.0,21.27,21.31,21.24,21.31,8594.0
2021-01-08 14:35:00,21.32,21.32,21.29,21.31,5100.0,21.32,21.32,21.29,21.31,5100.0
2021-01-08 14:40:00,21.31,21.31,21.25,21.29,6933.0,21.31,21.31,21.25,21.29,6933.0
2021-01-08 14:45:00,21.29,21.33,21.28,21.33,4623.0,21.29,21.33,21.28,21.33,4623.0
2021-01-08 14:50:00,21.34,21.37,21.32,21.35,9894.0,21.34,21.37,21.32,21.35,9894.0
2021-01-08 14:55:00,21.35,21.4,21.35,21.39,7642.0,21.35,21.4,21.35,21.39,7642.0
2021-01-08 15:00:00,21.39,21.43,21.39,21.4,10536.0,21.39,21.43,21.39,21.4,10536.0
2021-01-08 15:05:00,21.4,21.49,21.4,21.48,9870.0,21.4,21.49,21.4,21.48,9870.0
2021-01-08 15:10:00,21.46,21.46,21.43,21.44,3709.0,21.46,21.46,21.43,21.44,3709.0
2021-01-08 15:15:00,21.43,21.43,21.36,21.36,4930.0,21.43,21.43,21.36,21.36,4930.0
2021-01-08 15:20:00,21.36,21.38,21.35,21.36,3652.0,21.36,21.38,21.35,21.36,3652.0
2021-01-08 15:25:00,21.37,21.41,21.37,21.39,5637.0,21.37,21.41,21.37,21.39,5637.0
2021-01-08 15:30:00,21.41,21.45,21.38,21.45,12051.0,21.41,21.45,21.38,21.45,12051.0
2021-01-08 15:35:00,21.45,21.51,21.44,21.5,15522.0,21.45,21.51,21.44,21.5,15522.0
2021-01-08 15:40:00,21.5,21.51,21.45,21.46,14957.0,21.5,21.51,21.45,21.46,14957.0
2021-01-08 15:45:00,21.46,21.51,21.46,21.51,11482.0,21.46,21.51,21.46,21.51,11482.0
2021-01-08 15:50:00,21.51,21.52,21.43,21.5,37734.0,21.51,21.52,21.43,21.5,37734.0
2021-01-08 15:55:00,21.5,21.53,21.39,21.53,139886.0,21.5,21.53,21.39,21.53,139886.0
2021-01-11 09:30:00,21.19,21.5,21.19,21.38,14693.0,21.19,21.5,21.19,21.38,14693.0
2021-01-11 09:35:00,21.39,22.25,21.39,22.22,237560.0,21.39,22.25,21.39,22.22,237560.0
2021-01-11 09:40:00,22.18,22.96,22.14,22.76,344191.0,22.18,22.96,22.14,22.76,344191.0
2021-01-11 09:45:00,22.81,22.88,22.53,22.71,62977.0,22.81,22.88,22.53,22.71,62977.0
2021-01-11 09:50:00,22.68,23.17,22.68,22.87,89221.0,22.68,23.17,22.68,22.87,89221.0
2021-01-11 09:55:00,22.88,23.04,22.8,23.04,44203.0,22.88,23.04,22.8,23.04,44203.0
2021-01-11 10:00:00,23.04,23.2,22.97,23.2,90060.0,23.04,23.2,22.97,23.2,90060.0
2021-01-11 10:05:00,23.18,23.23,23.05,23.18,32408.0,23.18,23.23,23.05,23.18,32408.0
2021-01-11 10:10:00,23.14,23.3,23.1,23.2,77861.0,23.14,23.3,23.1,23.2,77861.0
2021-01-11 10:15:00,23.21,23.37,23.17,23.19,36187.0,23.21,23.37,23.17,23.19,36187.0
2021-01-11 10:20:00,23.21,23.26,22.94,22.96,39179.0,23.21,23.26,22.94,22.96,39179.0
2021-01-11 10:25:00,22.98,23.11,22.92,23.02,18605.0,22.98,23.11,22.92,23.02,18605.0
2021-01-11 10:30:00,23.02,23.32,23.0,23.28,42726.0,23.02,23.32,23.0,23.28,42726.0
2021-01-11 10:35:00,23.3,23.34,23.15,23.24,59223.0,23.3,23.34,23.15,23.24,59223.0
2021-01-11 10:40:00,23.24,23.36,23.24,23.35,30147.0,23.24,23.36,23.24,23.35,30147.0
2021-01-11 10:45:00,23.35,23.37,23.07,23.19,31628.0,23.35,23.37,23.07,23.19,31628.0
2021-01-11 10:50:00,23.2,23.31,23.19,23.29,33625.0,23.2,23.31,23.19,23.29,33625.0
2021-01-11 10:55:00,23.27,23.55,23.27,23.52,46451.0,23.27,23.55,23.27,23.52,46451.0
2021-01-11 11:00:00,23.5,23.74,23.46,23.7,92799.0,23.5,23.74,23.46,23.7,92799.0
2021-01-11 11:05:00,23.67,23.82,23.65,23.65,39406.0,23.67,23.82,23.65,23.65,39406.0
2021-01-11 11:10:00,23.63,23.7,23.36,23.48,39389.0,23.63,23.7,23.36,23.48,39389.0
2021-01-11 11:15:00,23.5,23.52,23.38,23.38,14547.0,23.5,23.52,23.38,23.38,14547.0
2021-01-11 11:20:00,23.4,23.4,23.3,23.38,14623.0,23.4,23.4,23.3,23.38,14623.0
2021-01-11 11:25:00,23.38,23.43,23.28,23.43,39675.0,23.38,23.43,23.28,23.43,39675.0
2021-01-11 11:30:00,23.42,23.44,23.21,23.25,36957.0,23.42,23.44,23.21,23.25,36957.0
2021-01-11 11:35:00,23.25,23.36,23.22,23.36,41814.0,23.25,23.36,23.22,23.36,41814.0
2021-01-11 11:40:00,23.32,23.38,23.31,23.31,17984.0,23.32,23.38,23.31,23.31,17984.0
2021-01-11 11:45:00,23.31,23.36,23.31,23.32,14506.0,23.31,23.36,23.31,23.32,14506.0
2021-01-11 11:50:00,23.33,23.37,23.3,23.33,21043.0,23.33,23.37,23.3,23.33,21043.0
2021-01-11 11:55:00,23.33,23.36,23.2,23.23,27597.0,23.33,23.36,23.2,23.23,27597.0
2021-01-11 12:00:00,23.23,23.35,23.23,23.34,15963.0,23.23,23.35,23.23,23.34,15963.0
2021-01-11 12:05:00,23.34,23.37,23.33,23.36,26629.0,23.34,23.37,23.33,23.36,26629.0
2021-01-11 12:10:00,23.37,23.42,23.35,23.37,38603.0,23.37,23.42,23.35,23.37,38603.0
2021-01-11 12:15:00,23.38,23.46,23.38,23.42,8256.0,23.38,23.46,23.38,23.42,8256.0
2021-01-11 12:20:00,23.42,23.43,23.4,23.41,9660.0,23.42,23.43,23.4,23.41,9660.0
2021-01-11 12:25:00,23.4,23.41,23.35,23.38,12466.0,23.4,23.41,23.35,23.38,12466.0
2021-01-11 12:30:00,23.38,23.43,23.38,23.42,14481.0,23.38,23.43,23.38,23.42,14481.0
2021-01-11 12:35:00,23.42,23.43,23.4,23.41,6908.0,23.42,23.43,23.4,23.41,6908.0
2021-01-11 12:40:00,23.41,23.44,23.22,23.22,16292.0,23.41,23.44,23.22,23.22,16292.0
2021-01-11 12:45:00,23.2,23.21,22.99,22.99,40252.0,23.2,23.21,22.99,22.99,40252.0
2021-01-11 12:50:00,23.02,23.05,22.82,22.82,50997.0,23.02,23.05,22.82,22.82,50997.0
2021-01-11 12:55:00,22.84,22.84,22.75,22.81,26566.0,22.84,22.84,22.75,22.81,26566.0
2021-01-11 13:00:00,22.81,22.9,22.79,22.9,19992.0,22.81,22.9,22.79,22.9,19992.0
2021-01-11 13:05:00,22.93,22.95,22.83,22.83,24568.0,22.93,22.95,22.83,22.83,24568.0
2021-01-11 13:10:00,22.85,22.85,22.71,22.73,21247.0,22.85,22.85,22.71,22.73,21247.0
2021-01-11 13:15:00,22.73,22.73,22.62,22.67,36473.0,22.73,22.73,22.62,22.67,36473.0
2021-01-11 13:20:00,22.65,22.65,22.48,22.5,61309.0,22.65,22.65,22.48,22.5,61309.0
2021-01-11 13:25:00,22.48,22.49,22.38,22.39,36832.0,22.48,22.49,22.38,22.39,36832.0
2021-01-11 13:30:00,22.39,22.56,22.36,22.47,41224.0,22.39,22.56,22.36,22.47,41224.0
2021-01-11 13:35:00,22.46,22.56,22.43,22.46,30542.0,22.46,22.56,22.43,22.46,30542.0
2021-01-11 13:40:00,22.46,22.5,22.39,22.43,22203.0,22.46,22.5,22.39,22.43,22203.0
2021-01-11 13:45:00,22.45,22.47,22.42,22.43,23770.0,22.45,22.47,22.42,22.43,23770.0
2021-01-11 13:50:00,22.43,22.64,22.42,22.62,28546.0,22.43,22.64,22.42,22.62,28546.0
2021-01-11 13:55:00,22.6,22.76,22.6,22.76,22848.0,22.6,22.76,22.6,22.76,22848.0
2021-01-11 14:00:00,22.75,22.8,22.71,22.75,63204.0,22.75,22.8,22.71,22.75,63204.0
2021-01-11 14:05:00,22.75,22.82,22.75,22.78,11655.0,22.75,22.82,22.75,22.78,11655.0
2021-01-11 14:10:00,22.79,22.79,22.63,22.64,19262.0,22.79,22.79,22.63,22.64,19262.0
2021-01-11 14:15:00,22.65,22.72,22.61,22.64,16111.0,22.65,22.72,22.61,22.64,16111.0
2021-01-11 14:20:00,22.65,22.69,22.6,22.69,10574.0,22.65,22.69,22.6,22.69,10574.0
2021-01-11 14:25:00,22.69,22.8,22.68,22.79,16409.0,22.69,22.8,22.68,22.79,16409.0
2021-01-11 14:30:00,22.8,22.87,22.79,22.86,10855.0,22.8,22.87,22.79,22.86,10855.0
2021-01-11 14:35:00,22.86,22.9,22.78,22.79,36274.0,22.86,22.9,22.78,22.79,36274.0
2021-01-11 14:40:00,22.78,22.83,22.76,22.83,16277.0,22.78,22.83,22.76,22.83,16277.0
2021-01-11 14:45:00,22.82,22.83,22.78,22.82,15563.0,22.82,22.83,22.78,22.82,15563.0
2021-01-11 14:50:00,22.82,22.84,22.81,22.83,10874.0,22.82,22.84,22.81,22.83,10874.0
2021-01-11 14:55:00,22.84,22.89,22.83,22.88,21053.0,22.84,22.89,22.83,22.88,21053.0
2021-01-11 15:00:00,22.88,22.95,22.88,22.89,15748.0,22.88,22.95,22.88,22.89,15748.0
2021-01-11 15:05:00,22.89,22.89,22.81,22.81,20763.0,22.89,22.89,22.81,22.81,20763.0
2021-01-11 15:10:00,22.8,22.84,22.78,22.79,17278.0,22.8,22.84,22.78,22.79,17278.0
2021-01-11 15:15:00,22.8,22.83,22.8,22.82,13366.0,22.8,22.83,22.8,22.82,13366.0
2021-01-11 15:20:00,22.82,22.83,22.78,22.8,15372.0,22.82,22.83,22.78,22.8,15372.0
2021-01-11 15:25:00,22.81,22.85,22.74,22.79,36897.0,22.81,22.85,22.74,22.79,36897.0
2021-01-11 15:30:00,22.78,22.89,22.78,22.85,31523.0,22.78,22.89,22.78,22.85,31523.0
2021-01-11 15:35:00,22.86,22.91,22.86,22.87,32206.0,22.86,22.91,22.86,22.87,32206.0
2021-01-11 15:40:00,22.86,23.01,22.85,22.98,52254.0,22.86,23.01,22.85,22.98,52254.0
2021-01-11 15:45:00,22.98,23.09,22.98,23.08,51135.0,22.98,23.09,22.98,23.08,51135.0
2021-01-11 15:50:00,23.09,23.11,23.04,23.05,83242.0,23.09,23.11,23.04,23.05,83242.0
2021-01-11 15:55:00,23.05,23.06,22.98,23.04,190218.0,23.05,23.06,22.98,23.04,190218.0
2021-01-12 09:30:00,23.0,23.32,22.39,22.82,155928.0,23.0,23.32,22.39,22.82,155928.0
2021-01-12 09:35:00,22.83,22.91,22.7,22.78,79189.0,22.83,22.91,22.7,22.78,79189.0
2021-01-12 09:40:00,22.79,22.9,22.67,22.9,41501.0,22.79,22.9,22.67,22.9,41501.0
2021-01-12 09:45:00,22.89,23.2,22.89,23.18,29660.0,22.89,23.2,22.89,23.18,29660.0
2021-01-12 09:50:00,23.18,23.23,22.92,23.05,33335.0,23.18,23.23,22.92,23.05,33335.0
2021-01-12 09:55:00,23.05,23.18,23.04,23.14,35159.0,23.05,23.18,23.04,23.14,35159.0
2021-01-12 10:00:00,23.14,23.3,23.1,23.26,29712.0,23.14,23.3,23.1,23.26,29712.0
2021-01-12 10:05:00,23.25,23.33,23.22,23.31,27188.0,23.25,23.33,23.22,23.31,27188.0
2021-01-12 10:10:00,23.31,23.4,23.23,23.4,28167.0,23.31,23.4,23.23,23.4,28167.0
2021-01-12 10:15:00,23.4,23.49,23.4,23.43,37462.0,23.4,23.49,23.4,23.43,37462.0
2021-01-12 10:20:00,23.43,23.58,23.42,23.57,83446.0,23.43,23.58,23.42,23.57,83446.0
2021-01-12 10:25:00,23.57,23.81,23.55,23.8,81657.0,23.57,23.81,23.55,23.8,81657.0
2021-01-12 10:30:00,23.8,23.91,23.73,23.88,111699.0,23.8,23.91,23.73,23.88,111699.0
2021-01-12 10:35:00,23.88,23.9,23.81,23.82,52974.0,23.88,23.9,23.81,23.82,52974.0
2021-01-12 10:40:00,23.82,23.91,23.73,23.88,45685.0,23.82,23.91,23.73,23.88,45685.0
2021-01-12 10:45:00,23.87,23.88,23.64,23.67,28103.0,23.87,23.88,23.64,23.67,28103.0
2021-01-12 10:50:00,23.68,23.81,23.67,23.78,34855.0,23.68,23.81,23.67,23.78,34855.0
2021-01-12 10:55:00,23.79,23.84,23.78,23.82,19042.0,23.79,23.84,23.78,23.82,19042.0
2021-01-12 11:00:00,23.82,23.84,23.71,23.73,28959.0,23.82,23.84,23.71,23.73,28959.0
2021-01-12 11:05:00,23.73,23.74,23.64,23.66,41482.0,23.73,23.74,23.64,23.66,41482.0
2021-01-12 11:10:00,23.66,23.73,23.54,23.72,151683.0,23.66,23.73,23.54,23.72,151683.0
2021-01-12 11:15:00,23.73,23.8,23.73,23.78,28129.0,23.73,23.8,23.73,23.78,28129.0
2021-01-12 11:20:00,23.78,23.84,23.74,23.76,61087.0,23.78,23.84,23.74,23.76,61087.0
2021-01-12 11:25:00,23.75,23.77,23.72,23.76,18847.0,23.75,23.77,23.72,23.76,18847.0
2021-01-12 11:30:00,23.75,23.79,23.74,23.74,21884.0,23.75,23.79,23.74,23.74,21884.0
2021-01-12 11:35:00,23.73,23.74,23.53,23.55,20257.0,23.73,23.74,23.53,23.55,20257.0
2021-01-12 11:40:00,23.54,23.54,23.38,23.4,19788.0,23.54,23.54,23.38,23.4,19788.0
2021-01-12 11:45:00,23.39,23.51,23.33,23.48,56342.0,23.39,23.51,23.33,23.48,56342.0
2021-01-12 11:50:00,23.48,23.49,23.32,23.35,34673.0,23.48,23.49,23.32,23.35,34673.0
2021-01-12 11:55:00,23.34,23.41,23.21,23.3,72674.0,23.34,23.41,23.21,23.3,72674.0
2021-01-12 12:00:00,23.27,23.31,23.25,23.27,12325.0,23.27,23.31,23.25,23.27,12325.0
2021-01-12 12:05:00,23.27,23.3,23.18,23.26,58008.0,23.27,23.3,23.18,23.26,58008.0
2021-01-12 12:10:00,23.26,23.26,23.19,23.2,16821.0,23.26,23.26,23.19,23.2,16821.0
2021-01-12 12:15:00,23.2,23.27,23.14,23.26,42995.0,23.2,23.27,23.14,23.26,42995.0
2021-01-12 12:20:00,23.25,23.3,23.24,23.3,8633.0,23.25,23.3,23.24,23.3,8633.0
2021-01-12 12:25:00,23.3,23.35,23.29,23.33,10159.0,23.3,23.35,23.29,23.33,10159.0
2021-01-12 12:30:00,23.33,23.36,23.31,23.35,49187.0,23.33,23.36,23.31,23.35,49187.0
2021-01-12 12:35:00,23.35,23.37,23.32,23.32,13847.0,23.35,23.37,23.32,23.32,13847.0
2021-01-12 12:40:00,23.32,23.35,23.32,23.33,7925.0,23.32,23.35,23.32,23.33,7925.0
2021-01-12 12:45:00,23.33,23.34,23.24,23.28,21822.0,23.33,23.34,23.24,23.28,21822.0
2021-01-12 12:50:00,23.28,23.29,23.24,23.25,6768.0,23.28,23.29,23.24,23.25,6768.0
2021-01-12 12:55:00,23.25,23.25,23.08,23.08,10269.0,23.25,23.25,23.08,23.08,10269.0
2021-01-12 13:00:00,23.08,23.09,23.03,23.07,13713.0,23.08,23.09,23.03,23.07,13713.0
2021-01-12 13:05:00,23.08,23.13,23.03,23.13,33218.0,23.08,23.13,23.03,23.13,33218.0
2021-01-12 13:10:00,23.14,23.24,23.14,23.21,16428.0,23.14,23.24,23.14,23.21,16428.0
2021-01-12 13:15:00,23.23,23.25,23.22,23.23,6040.0,23.23,23.25,23.22,23.23,6040.0
2021-01-12 13:20:00,23.24,23.33,23.23,23.31,44654.0,23.24,23.33,23.23,23.31,44654.0
2021-01-12 13:25:00,23.28,23.43,23.28,23.41,39956.0,23.28,23.43,23.28,23.41,39956.0
2021-01-12 13:30:00,23.42,23.48,23.38,23.44,16999.0,23.42,23.48,23.38,23.44,16999.0
2021-01-12 13:35:00,23.44,23.47,23.4,23.43,11923.0,23.44,23.47,23.4,23.43,11923.0
2021-01-12 13:40:00,23.42,23.52,23.42,23.51,26793.0,23.42,23.52,23.42,23.51,26793.0
2021-01-12 13:45:00,23.5,23.51,23.37,23.37,41104.0,23.5,23.51,23.37,23.37,41104.0
2021-01-12 13:50:00,23.38,23.38,23.25,23.26,15323.0,23.38,23.38,23.25,23.26,15323.0
2021-01-12 13:55:00,23.27,23.31,23.25,23.25,12495.0,23.27,23.31,23.25,23.25,12495.0
2021-01-12 14:00:00,23.26,23.29,23.24,23.26,13195.0,23.26,23.29,23.24,23.26,13195.0
2021-01-12 14:05:00,23.27,23.29,23.24,23.29,27399.0,23.27,23.29,23.24,23.29,27399.0
2021-01-12 14:10:00,23.28,23.32,23.26,23.3,21269.0,23.28,23.32,23.26,23.3,21269.0
2021-01-12 14:15:00,23.3,23.33,23.24,23.25,33053.0,23.3,23.33,23.24,23.25,33053.0
2021-01-12 14:20:00,23.25,23.33,23.24,23.33,60652.0,23.25,23.33,23.24,23.33,60652.0
2021-01-12 14:25:00,23.32,23.32,23.23,23.29,66726.0,23.32,23.32,23.23,23.29,66726.0
2021-01-12 14:30:00,23.29,23.3,23.24,23.27,17432.0,23.29,23.3,23.24,23.27,17432.0
2021-01-12 14:35:00,23.27,23.41,23.27,23.41,20380.0,23.27,23.41,23.27,23.41,20380.0
2021-01-12 14:40:00,23.4,23.49,23.39,23.44,25164.0,23.4,23.49,23.39,23.44,25164.0
2021-01-12 14:45:00,23.45,23.45,23.38,23.42,12881.0,23.45,23.45,23.38,23.42,12881.0
2021-01-12 14:50:00,23.42,23.44,23.36,23.37,17909.0,23.42,23.44,23.36,23.37,17909.0
2021-01-12 14:55:00,23.37,23.37,23.31,23.34,25229.0,23.37,23.37,23.31,23.34,25229.0
2021-01-12 15:00:00,23.33,23.36,23.32,23.35,31713.0,23.33,23.36,23.32,23.35,31713.0
2021-01-12 15:05:00,23.34,23.36,23.34,23.35,22353.0,23.34,23.36,23.34,23.35,22353.0
2021-01-12 15:10:00,23.35,23.46,23.31,23.45,64815.0,23.35,23.46,23.31,23.45,64815.0
2021-01-12 15:15:00,23.44,23.45,23.21,23.23,44714.0,23.44,23.45,23.21,23.23,44714.0
2021-01-12 15:20:00,23.23,23.27,23.12,23.15,44996.0,23.23,23.27,23.12,23.15,44996.0
2021-01-12 15:25:00,23.17,23.25,23.17,23.23,35810.0,23.17,23.25,23.17,23.23,35810.0
2021-01-12 15:30:00,23.23,23.29,23.22,23.29,58729.0,23.23,23.29,23.22,23.29,58729.0
2021-01-12 15:35:00,23.29,23.32,23.27,23.29,79086.0,23.29,23.32,23.27,23.29,79086.0
2021-01-12 15:40:00,23.3,23.37,23.29,23.37,45305.0,23.3,23.37,23.29,23.37,45305.0
2021-01-12 15:45:00,23.37,23.38,23.28,23.3,84780.0,23.37,23.38,23.28,23.3,84780.0
2021-01-12 15:50:00,23.3,23.33,23.25,23.32,82093.0,23.3,23.33,23.25,23.32,82093.0
2021-01-12 15:55:00,23.33,23.33,23.24,23.26,148018.0,23.33,23.33,23.24,23.26,148018.0
2021-01-13 09:30:00,22.98,23.33,22.84,23.23,22720.0,22.98,23.33,22.84,23.23,22720.0
2021-01-13 09:35:00,23.28,23.28,22.96,23.11,16128.0,23.28,23.28,22.96,23.11,16128.0
2021-01-13 09:40:00,23.11,23.12,22.74,22.79,16771.0,23.11,23.12,22.74,22.79,16771.0
2021-01-13 09:45:00,22.8,22.81,22.62,22.74,29919.0,22.8,22.81,22.62,22.74,29919.0
2021-01-13 09:50:00,22.8,23.08,22.8,23.08,10628.0,22.8,23.08,22.8,23.08,10628.0
2021-01-13 09:55:00,23.05,23.33,23.04,23.22,19630.0,23.05,23.33,23.04,23.22,19630.0
2021-01-13 10:00:00,23.31,23.38,23.1,23.13,21727.0,23.31,23.38,23.1,23.13,21727.0
2021-01-13 10:05:00,23.13,23.33,23.1,23.3,7343.0,23.13,23.33,23.1,23.3,7343.0
2021-01-13 10:10:00,23.3,23.4,23.25,23.25,11439.0,23.3,23.4,23.25,23.25,11439.0
2021-01-13 10:15:00,23.26,23.34,23.25,23.34,9900.0,23.26,23.34,23.25,23.34,9900.0
2021-01-13 10:20:00,23.37,23.4,23.32,23.38,7907.0,23.37,23.4,23.32,23.38,7907.0
2021-01-13 10:25:00,23.37,23.58,23.34,23.57,15667.0,23.37,23.58,23.34,23.57,15667.0
2021-01-13 10:30:00,23.53,23.61,23.49,23.54,19514.0,23.53,23.61,23.49,23.54,19514.0
2021-01-13 10:35:00,23.56,23.56,23.45,23.56,17537.0,23.56,23.56,23.45,23.56,17537.0
2021-01-13 10:40:00,23.55,23.67,23.55,23.58,11156.0,23.55,23.67,23.55,23.58,11156.0
2021-01-13 10:45:00,23.59,23.61,23.52,23.54,13087.0,23.59,23.61,23.52,23.54,13087.0
2021-01-13 10:50:00,23.54,23.66,23.48,23.57,21444.0,23.54,23.66,23.48,23.57,21444.0
2021-01-13 10:55:00,23.56,23.7,23.55,23.63,16753.0,23.56,23.7,23.55,23.63,16753.0
2021-01-13 11:00:00,23.61,23.62,23.51,23.53,9538.0,23.61,23.62,23.51,23.53,9538.0
2021-01-13 11:05:00,23.53,23.57,23.5,23.57,5635.0,23.53,23.57,23.5,23.57,5635.0
2021-01-13 11:10:00,23.57,23.64,23.53,23.62,37829.0,23.57,23.64,23.53,23.62,37829.0
2021-01-13 11:15:00,23.59,23.73,23.58,23.72,17413.0,23.59,23.73,23.58,23.72,17413.0
2021-01-13 11:20:00,23.7,23.85,23.67,23.84,24782.0,23.7,23.85,23.67,23.84,24782.0
2021-01-13 11:25:00,23.84,23.95,23.82,23.92,18069.0,23.84,23.95,23.82,23.92,18069.0
2021-01-13 11:30:00,23.92,23.95,23.89,23.92,15674.0,23.92,23.95,23.89,23.92,15674.0
2021-01-13 11:35:00,23.93,23.96,23.89,23.91,9063.0,23.93,23.96,23.89,23.91,9063.0
2021-01-13 11:40:00,23.92,23.93,23.82,23.88,13336.0,23.92,23.93,23.82,23.88,13336.0
2021-01-13 11:45:00,23.87,24.12,23.87,24.12,52588.0,23.87,24.12,23.87,24.12,52588.0
2021-01-13 11:50:00,24.12,24.19,24.1,24.15,19418.0,24.12,24.19,24.1,24.15,19418.0
2021-01-13 11:55:00,24.13,24.14,23.97,24.01,16645.0,24.13,24.14,23.97,24.01,16645.0
2021-01-13 12:00:00,24.04,24.04,23.84,23.93,14991.0,24.04,24.04,23.84,23.93,14991.0
2021-01-13 12:05:00,23.91,24.03,23.91,23.95,8427.0,23.91,24.03,23.91,23.95,8427.0
2021-01-13 12:10:00,23.97,24.06,23.92,23.93,6939.0,23.97,24.06,23.92,23.93,6939.0
2021-01-13 12:15:00,23.9,24.06,23.9,24.0,48185.0,23.9,24.06,23.9,24.0,48185.0
2021-01-13 12:20:00,24.0,24.01,23.97,24.0,21152.0,24.0,24.01,23.97,24.0,21152.0
2021-01-13 12:25:00,24.03,24.12,24.02,24.12,3929.0,24.03,24.12,24.02,24.12,3929.0
2021-01-13 12:30:00,24.1,24.14,24.05,24.11,27539.0,24.1,24.14,24.05,24.11,27539.0
2021-01-13 12:35:00,24.12,24.15,24.07,24.12,9825.0,24.12,24.15,24.07,24.12,9825.0
2021-01-13 12:40:00,24.13,24.22,24.11,24.22,13506.0,24.13,24.22,24.11,24.22,13506.0
2021-01-13 12:45:00,24.21,24.25,24.19,24.25,6512.0,24.21,24.25,24.19,24.25,6512.0
2021-01-13 12:50:00,24.24,24.25,24.18,24.24,16693.0,24.24,24.25,24.18,24.24,16693.0
2021-01-13 12:55:00,24.23,24.29,24.23,24.27,12516.0,24.23,24.29,24.23,24.27,12516.0
2021-01-13 13:00:00,24.27,24.28,24.17,24.18,5388.0,24.27,24.28,24.17,24.18,5388.0
2021-01-13 13:05:00,24.17,24.26,24.16,24.21,64440.0,24.17,24.26,24.16,24.21,64440.0
2021-01-13 13:10:00,24.22,24.22,24.09,24.09,22499.0,24.22,24.22,24.09,24.09,22499.0
2021-01-13 13:15:00,24.09,24.13,24.04,24.08,15351.0,24.09,24.13,24.04,24.08,15351.0
2021-01-13 13:20:00,24.08,24.08,24.04,24.08,13165.0,24.08,24.08,24.04,24.08,13165.0
2021-01-13 13:25:00,24.08,24.08,24.05,24.06,13039.0,24.08,24.08,24.05,24.06,13039.0
2021-01-13 13:30:00,24.07,24.07,23.97,23.97,7408.0,24.07,24.07,23.97,23.97,7408.0
2021-01-13 13:35:00,23.97,23.97,23.9,23.9,7639.0,23.97,23.97,23.9,23.9,7639.0
2021-01-13 13:40:00,23.91,23.91,23.81,23.9,37253.0,23.91,23.91,23.81,23.9,37253.0
2021-01-13 13:45:00,23.9,23.9,23.8,23.82,15959.0,23.9,23.9,23.8,23.82,15959.0
2021-01-13 13:50:00,23.84,23.91,23.82,23.89,8338.0,23.84,23.91,23.82,23.89,8338.0
2021-01-13 13:55:00,23.89,23.94,23.84,23.84,9911.0,23.89,23.94,23.84,23.84,9911.0
2021-01-13 14:00:00,23.83,23.86,23.77,23.8,7642.0,23.83,23.86,23.77,23.8,7642.0
2021-01-13 14:05:00,23.76,23.82,23.72,23.79,9708.0,23.76,23.82,23.72,23.79,9708.0
2021-01-13 14:10:00,23.79,23.8,23.75,23.77,10628.0,23.79,23.8,23.75,23.77,10628.0
2021-01-13 14:15:00,23.78,23.84,23.77,23.81,12398.0,23.78,23.84,23.77,23.81,12398.0
2021-01-13 14:20:00,23.81,23.81,23.69,23.74,7481.0,23.81,23.81,23.69,23.74,7481.0
2021-01-13 14:25:00,23.75,23.78,23.73,23.77,7328.0,23.75,23.78,23.73,23.77,7328.0
2021-01-13 14:30:00,23.78,23.82,23.71,23.72,17311.0,23.78,23.82,23.71,23.72,17311.0
2021-01-13 14:35:00,23.71,23.74,23.69,23.74,6339.0,23.71,23.74,23.69,23.74,6339.0
2021-01-13 14:40:00,23.76,23.76,23.68,23.69,9534.0,23.76,23.76,23.68,23.69,9534.0
2021-01-13 14:45:00,23.7,23.76,23.65,23.69,11781.0,23.7,23.76,23.65,23.69,11781.0
2021-01-13 14:50:00,23.69,23.71,23.66,23.66,6600.0,23.69,23.71,23.66,23.66,6600.0
2021-01-13 14:55:00,23.67,23.77,23.64,23.71,19652.0,23.67,23.77,23.64,23.71,19652.0
2021-01-13 15:00:00,23.7,23.7,23.68,23.69,9608.0,23.7,23.7,23.68,23.69,9608.0
2021-01-13 15:05:00,23.69,23.71,23.67,23.71,18007.0,23.69,23.71,23.67,23.71,18007.0
2021-01-13 15:10:00,23.71,23.76,23.7,23.72,13492.0,23.71,23.76,23.7,23.72,13492.0
2021-01-13 15:15:00,23.73,23.78,23.72,23.78,11030.0,23.73,23.78,23.72,23.78,11030.0
2021-01-13 15:20:00,23.77,23.77,23.73,23.76,12356.0,23.77,23.77,23.73,23.76,12356.0
2021-01-13 15:25:00,23.76,23.76,23.69,23.71,17457.0,23.76,23.76,23.69,23.71,17457.0
2021-01-13 15:30:00,23.7,23.71,23.65,23.71,18890.0,23.7,23.71,23.65,23.71,18890.0
2021-01-13 15:35:00,23.71,23.71,23.64,23.65,15107.0,23.71,23.71,23.64,23.65,15107.0
2021-01-13 15:40:00,23.66,23.68,23.6,23.6,30264.0,23.66,23.68,23.6,23.6,30264.0
2021-01-13 15:45:00,23.61,23.64,23.59,23.62,31332.0,23.61,23.64,23.59,23.62,31332.0
2021-01-13 15:50:00,23.62,23.63,23.51,23.58,49258.0,23.62,23.63,23.51,23.58,49258.0
2021-01-13 15:55:00,23.59,23.72,23.58,23.69,80340.0,23.59,23.72,23.58,23.69,80340.0
2021-01-14 09:30:00,23.93,24.19,23.77,23.92,17498.0,23.93,24.19,23.77,23.92,17498.0
2021-01-14 09:35:00,23.9,23.97,23.82,23.87,4883.0,23.9,23.97,23.82,23.87,4883.0
2021-01-14 09:40:00,23.91,23.98,23.84,23.95,17151.0,23.91,23.98,23.84,23.95,17151.0
2021-01-14 09:45:00,23.96,24.2,23.91,24.16,8310.0,23.96,24.2,23.91,24.16,8310.0
2021-01-14 09:50:00,24.18,24.18,24.04,24.08,13927.0,24.18,24.18,24.04,24.08,13927.0
2021-01-14 09:55:00,24.07,24.21,24.03,24.2,27206.0,24.07,24.21,24.03,24.2,27206.0
2021-01-14 10:00:00,24.21,24.45,24.19,24.45,11191.0,24.21,24.45,24.19,24.45,11191.0
2021-01-14 10:05:00,24.45,24.48,24.35,24.42,9401.0,24.45,24.48,24.35,24.42,9401.0
2021-01-14 10:10:00,24.43,24.55,24.35,24.42,44212.0,24.43,24.55,24.35,24.42,44212.0
2021-01-14 10:15:00,24.42,24.42,24.25,24.39,25770.0,24.42,24.42,24.25,24.39,25770.0
2021-01-14 10:20:00,24.36,24.45,24.3,24.3,10225.0,24.36,24.45,24.3,24.3,10225.0
2021-01-14 10:25:00,24.32,24.43,24.31,24.43,13835.0,24.32,24.43,24.31,24.43,13835.0
2021-01-14 10:30:00,24.44,24.48,24.39,24.4,16062.0,24.44,24.48,24.39,24.4,16062.0
2021-01-14 10:35:00,24.36,24.41,24.3,24.41,7528.0,24.36,24.41,24.3,24.41,7528.0
2021-01-14 10:40:00,24.41,24.44,24.39,24.44,8014.0,24.41,24.44,24.39,24.44,8014.0
2021-01-14 10:45:00,24.42,24.43,24.28,24.29,13789.0,24.42,24.43,24.28,24.29,13789.0
2021-01-14 10:50:00,24.27,24.29,24.26,24.27,8826.0,24.27,24.29,24.26,24.27,8826.0
2021-01-14 10:55:00,24.27,24.27,24.09,24.25,20768.0,24.27,24.27,24.09,24.25,20768.0
2021-01-14 11:00:00,24.28,24.33,24.2,24.27,16438.0,24.28,24.33,24.2,24.27,16438.0
2021-01-14 11:05:00,24.28,24.29,24.24,24.25,4802.0,24.28,24.29,24.24,24.25,4802.0
2021-01-14 11:10:00,24.25,24.34,24.22,24.34,9989.0,24.25,24.34,24.22,24.34,9989.0
2021-01-14 11:15:00,24.34,24.34,24.26,24.3,11996.0,24.34,24.34,24.26,24.3,11996.0
2021-01-14 11:20:00,24.32,24.32,24.27,24.31,8141.0,24.32,24.32,24.27,24.31,8141.0
2021-01-14 11:25:00,24.29,24.4,24.28,24.4,10482.0,24.29,24.4,24.28,24.4,10482.0
2021-01-14 11:30:00,24.41,24.49,24.41,24.47,19530.0,24.41,24.49,24.41,24.47,19530.0
2021-01-14 11:35:00,24.48,24.55,24.47,24.55,15039.0,24.48,24.55,24.47,24.55,15039.0
2021-01-14 11:40:00,24.55,24.66,24.53,24.66,29396.0,24.55,24.66,24.53,24.66,29396.0
2021-01-14 11:45:00,24.62,24.74,24.58,24.67,22670.0,24.62,24.74,24.58,24.67,22670.0
2021-01-14 11:50:00,24.68,24.73,24.62,24.67,16537.0,24.68,24.73,24.62,24.67,16537.0
2021-01-14 11:55:00,24.67,24.72,24.63,24.66,9725.0,24.67,24.72,24.63,24.66,9725.0
2021-01-14 12:00:00,24.67,24.69,24.55,24.55,8749.0,24.67,24.69,24.55,24.55,8749.0
2021-01-14 12:05:00,24.56,24.58,24.53,24.58,7644.0,24.56,24.58,24.53,24.58,7644.0
2021-01-14 12:10:00,24.56,24.69,24.56,24.67,15731.0,24.56,24.69,24.56,24.67,15731.0
2021-01-14 12:15:00,24.69,24.77,24.69,24.72,13437.0,24.69,24.77,24.69,24.72,13437.0
2021-01-14 12:20:00,24.73,24.76,24.71,24.76,12413.0,24.73,24.76,24.71,24.76,12413.0
2021-01-14 12:25:00,24.76,24.76,24.53,24.6,129224.0,24.76,24.76,24.53,24.6,129224.0
2021-01-14 12:30:00,24.63,24.69,24.55,24.57,11253.0,24.63,24.69,24.55,24.57,11253.0
2021-01-14 12:35:00,24.55,24.55,24.22,24.23,55208.0,24.55,24.55,24.22,24.23,55208.0
2021-01-14 12:40:00,24.25,24.31,24.22,24.27,18906.0,24.25,24.31,24.22,24.27,18906.0
2021-01-14 12:45:00,24.26,24.29,24.18,24.19,9419.0,24.26,24.29,24.18,24.19,9419.0
2021-01-14 12:50:00,24.22,24.26,24.2,24.24,9415.0,24.22,24.26,24.2,24.24,9415.0
2021-01-14 12:55:00,24.23,24.24,24.2,24.21,6990.0,24.23,24.24,24.2,24.21,6990.0
2021-01-14 13:00:00,24.23,24.31,24.23,24.3,8339.0,24.23,24.31,24.23,24.3,8339.0
2021-01-14 13:05:00,24.32,24.33,24.29,24.3,12841.0,24.32,24.33,24.29,24.3,12841.0
2021-01-14 13:10:00,24.3,24.3,24.2,24.2,44059.0,24.3,24.3,24.2,24.2,44059.0
2021-01-14 13:15:00,24.21,24.27,24.17,24.17,19563.0,24.21,24.27,24.17,24.17,19563.0
2021-01-14 13:20:00,24.17,24.19,24.08,24.09,30420.0,24.17,24.19,24.08,24.09,30420.0
2021-01-14 13:25:00,24.09,24.09,24.03,24.08,12946.0,24.09,24.09,24.03,24.08,12946.0
2021-01-14 13:30:00,24.1,24.17,24.1,24.13,8580.0,24.1,24.17,24.1,24.13,8580.0
2021-01-14 13:35:00,24.11,24.12,24.09,24.11,9616.0,24.11,24.12,24.09,24.11,9616.0
2021-01-14 13:40:00,24.1,24.11,24.08,24.1,18902.0,24.1,24.11,24.08,24.1,18902.0
2021-01-14 13:45:00,24.1,24.1,23.95,23.95,97511.0,24.1,24.1,23.95,23.95,97511.0
2021-01-14 13:50:00,23.96,24.05,23.95,23.98,44680.0,23.96,24.05,23.95,23.98,44680.0
2021-01-14 13:55:00,23.99,24.05,23.99,23.99,12409.0,23.99,24.05,23.99,23.99,12409.0
2021-01-14 14:00:00,24.0,24.01,23.89,23.89,44204.0,24.0,24.01,23.89,23.89,44204.0
2021-01-14 14:05:00,23.89,24.0,23.89,24.0,7333.0,23.89,24.0,23.89,24.0,7333.0
2021-01-14 14:10:00,24.03,24.04,23.93,23.95,15128.0,24.03,24.04,23.93,23.95,15128.0
2021-01-14 14:15:00,23.95,24.02,23.95,23.96,11379.0,23.95,24.02,23.95,23.96,11379.0
2021-01-14 14:20:00,23.96,23.97,23.93,23.93,8009.0,23.96,23.97,23.93,23.93,8009.0
2021-01-14 14:25:00,23.9,23.91,23.87,23.89,7124.0,23.9,23.91,23.87,23.89,7124.0
2021-01-14 14:30:00,23.91,23.96,23.91,23.93,7560.0,23.91,23.96,23.91,23.93,7560.0
2021-01-14 14:35:00,23.94,23.96,23.92,23.93,15043.0,23.94,23.96,23.92,23.93,15043.0
2021-01-14 14:40:00,23.94,24.0,23.92,23.93,9397.0,23.94,24.0,23.92,23.93,9397.0
2021-01-14 14:45:00,23.93,23.95,23.91,23.92,6644.0,23.93,23.95,23.91,23.92,6644.0
2021-01-14 14:50:00,23.92,23.95,23.85,23.93,20525.0,23.92,23.95,23.85,23.93,20525.0
2021-01-14 14:55:00,23.93,23.98,23.93,23.98,5650.0,23.93,23.98,23.93,23.98,5650.0
2021-01-14 15:00:00,23.99,24.04,23.97,24.03,99419.0,23.99,24.04,23.97,24.03,99419.0
2021-01-14 15:05:00,24.04,24.04,24.01,24.03,18057.0,24.04,24.04,24.01,24.03,18057.0
2021-01-14 15:10:00,24.04,24.04,23.95,23.98,14629.0,24.04,24.04,23.95,23.98,14629.0
2021-01-14 15:15:00,23.97,23.97,23.83,23.85,9212.0,23.97,23.97,23.83,23.85,9212.0
2021-01-14 15:20:00,23.83,23.84,23.74,23.79,28175.0,23.83,23.84,23.74,23.79,28175.0
2021-01-14 15:25:00,23.79,23.81,23.73,23.8,14995.0,23.79,23.81,23.73,23.8,14995.0
2021-01-14 15:30:00,23.81,23.95,23.81,23.82,17101.0,23.81,23.95,23.81,23.82,17101.0
2021-01-14 15:35:00,23.83,23.96,23.82,23.89,38384.0,23.83,23.96,23.82,23.89,38384.0
2021-01-14 15:40:00,23.89,23.89,23.68,23.74,119154.0,23.89,23.89,23.68,23.74,119154.0
2021-01-14 15:45:00,23.75,23.75,23.57,23.57,74220.0,23.75,23.75,23.57,23.57,74220.0
2021-01-14 15:50:00,23.6,23.78,23.6,23.73,138860.0,23.6,23.78,23.6,23.73,138860.0
2021-01-14 15:55:00,23.74,23.75,23.62,23.69,149147.0,23.74,23.75,23.62,23.69,149147.0
2021-01-15 09:30:00,23.45,23.56,23.16,23.45,46423.0,23.45,23.56,23.16,23.45,46423.0
2021-01-15 09:35:00,23.45,23.55,23.37,23.41,19787.0,23.45,23.55,23.37,23.41,19787.0
2021-01-15 09:40:00,23.42,23.69,23.34,23.63,13564.0,23.42,23.69,23.34,23.63,13564.0
2021-01-15 09:45:00,23.63,23.81,23.56,23.72,30561.0,23.63,23.81,23.56,23.72,30561.0
2021-01-15 09:50:00,23.75,23.89,23.69,23.89,12111.0,23.75,23.89,23.69,23.89,12111.0
2021-01-15 09:55:00,23.89,24.07,23.81,23.97,39975.0,23.89,24.07,23.81,23.97,39975.0
2021-01-15 10:00:00,23.84,23.98,23.77,23.9,11001.0,23.84,23.98,23.77,23.9,11001.0
2021-01-15 10:05:00,23.94,23.94,23.6,23.65,10900.0,23.94,23.94,23.6,23.65,10900.0
2021-01-15 10:10:00,23.63,23.73,23.6,23.6,8739.0,23.63,23.73,23.6,23.6,8739.0
2021-01-15 10:15:00,23.59,23.6,23.47,23.52,15781.0,23.59,23.6,23.47,23.52,15781.0
2021-01-15 10:20:00,23.46,23.49,23.4,23.49,6301.0,23.46,23.49,23.4,23.49,6301.0
2021-01-15 10:25:00,23.44,23.64,23.4,23.64,4251.0,23.44,23.64,23.4,23.64,4251.0
2021-01-15 10:30:00,23.63,23.92,23.59,23.81,23229.0,23.63,23.92,23.59,23.81,23229.0
2021-01-15 10:35:00,23.82,23.85,23.73,23.85,33143.0,23.82,23.85,23.73,23.85,33143.0
2021-01-15 10:40:00,23.87,23.92,23.83,23.92,10463.0,23.87,23.92,23.83,23.92,10463.0
2021-01-15 10:45:00,23.9,23.93,23.79,23.84,21447.0,23.9,23.93,23.79,23.84,21447.0
2021-01-15 10:50:00,23.89,23.89,23.84,23.88,2472.0,23.89,23.89,23.84,23.88,2472.0
2021-01-15 10:55:00,23.84,23.87,23.81,23.83,9186.0,23.84,23.87,23.81,23.83,9186.0
2021-01-15 11:00:00,23.83,23.85,23.8,23.82,7291.0,23.83,23.85,23.8,23.82,7291.0
2021-01-15 11:05:00,23.8,23.8,23.67,23.69,9664.0,23.8,23.8,23.67,23.69,9664.0
2021-01-15 11:10:00,23.66,23.68,23.54,23.54,13238.0,23.66,23.68,23.54,23.54,13238.0
2021-01-15 11:15:00,23.54,23.75,23.49,23.75,11872.0,23.54,23.75,23.49,23.75,11872.0
2021-01-15 11:20:00,23.73,23.74,23.66,23.66,5249.0,23.73,23.74,23.66,23.66,5249.0
2021-01-15 11:25:00,23.66,23.71,23.65,23.68,4227.0,23.66,23.71,23.65,23.68,4227.0
2021-01-15 11:30:00,23.69,23.69,23.6,23.6,2698.0,23.69,23.69,23.6,23.6,2698.0
2021-01-15 11:35:00,23.62,23.67,23.6,23.66,5272.0,23.62,23.67,23.6,23.66,5272.0
2021-01-15 11:40:00,23.67,23.73,23.66,23.72,5336.0,23.67,23.73,23.66,23.72,5336.0
2021-01-15 11:45:00,23.73,23.76,23.68,23.71,6323.0,23.73,23.76,23.68,23.71,6323.0
2021-01-15 11:50:00,23.72,23.72,23.65,23.68,7459.0,23.72,23.72,23.65,23.68,7459.0
2021-01-15 11:55:00,23.7,23.73,23.69,23.71,2592.0,23.7,23.73,23.69,23.71,2592.0
2021-01-15 12:00:00,23.69,23.78,23.68,23.78,8331.0,23.69,23.78,23.68,23.78,8331.0
2021-01-15 12:05:00,23.77,23.78,23.73,23.75,2900.0,23.77,23.78,23.73,23.75,2900.0
2021-01-15 12:10:00,23.73,23.77,23.71,23.71,5280.0,23.73,23.77,23.71,23.71,5280.0
2021-01-15 12:15:00,23.73,23.8,23.73,23.8,2041.0,23.73,23.8,23.73,23.8,2041.0
2021-01-15 12:20:00,23.83,23.84,23.78,23.8,7688.0,23.83,23.84,23.78,23.8,7688.0
2021-01-15 12:25:00,23.8,23.85,23.8,23.82,3601.0,23.8,23.85,23.8,23.82,3601.0
2021-01-15 12:30:00,23.81,23.89,23.81,23.88,3603.0,23.81,23.89,23.81,23.88,3603.0
2021-01-15 12:35:00,23.86,23.94,23.85,23.94,2476.0,23.86,23.94,23.85,23.94,2476.0
2021-01-15 12:40:00,23.93,24.01,23.91,23.92,10807.0,23.93,24.01,23.91,23.92,10807.0
2021-01-15 12:45:00,23.93,23.94,23.91,23.92,2569.0,23.93,23.94,23.91,23.92,2569.0
2021-01-15 12:50:00,23.91,23.92,23.86,23.92,2761.0,23.91,23.92,23.86,23.92,2761.0
2021-01-15 12:55:00,23.92,23.92,23.88,23.92,4674.0,23.92,23.92,23.88,23.92,4674.0
2021-01-15 13:00:00,23.91,23.92,23.86,23.92,3817.0,23.91,23.92,23.86,23.92,3817.0
2021-01-15 13:05:00,23.9,23.92,23.88,23.89,4511.0,23.9,23.92,23.88,23.89,4511.0
2021-01-15 13:10:00,23.91,23.93,23.88,23.89,2259.0,23.91,23.93,23.88,23.89,2259.0
2021-01-15 13:15:00,23.9,24.0,23.9,23.95,5415.0,23.9,24.0,23.9,23.95,5415.0
2021-01-15 13:20:00,23.95,24.02,23.95,24.02,2800.0,23.95,24.02,23.95,24.02,2800.0
2021-01-15 13:25:00,24.02,24.04,23.94,23.94,5609.0,24.02,24.04,23.94,23.94,5609.0
2021-01-15 13:30:00,23.95,24.02,23.95,24.02,6265.0,23.95,24.02,23.95,24.02,6265.0
2021-01-15 13:35:00,23.99,24.04,23.99,24.03,3006.0,23.99,24.04,23.99,24.03,3006.0
2021-01-15 13:40:00,24.04,24.06,24.02,24.02,6002.0,24.04,24.06,24.02,24.02,6002.0
2021-01-15 13:45:00,24.01,24.02,23.95,23.96,6311.0,24.01,24.02,23.95,23.96,6311.0
2021-01-15 13:50:00,23.98,24.0,23.96,24.0,4425.0,23.98,24.0,23.96,24.0,4425.0
2021-01-15 13:55:00,23.98,24.08,23.98,24.08,4652.0,23.98,24.08,23.98,24.08,4652.0
2021-01-15 14:00:00,24.1,24.1,23.94,23.94,16415.0,24.1,24.1,23.94,23.94,16415.0
2021-01-15 14:05:00,23.94,23.94,23.91,23.91,6551.0,23.94,23.94,23.91,23.91,6551.0
2021-01-15 14:10:00,23.91,23.93,23.86,23.88,7437.0,23.91,23.93,23.86,23.88,7437.0
2021-01-15 14:15:00,23.87,23.88,23.84,23.88,6721.0,23.87,23.88,23.84,23.88,6721.0
2021-01-15 14:20:00,23.89,23.89,23.83,23.88,13191.0,23.89,23.89,23.83,23.88,13191.0
2021-01-15 14:25:00,23.88,23.99,23.87,23.99,5290.0,23.88,23.99,23.87,23.99,5290.0
2021-01-15 14:30:00,23.99,24.03,23.99,24.0,5265.0,23.99,24.03,23.99,24.0,5265.0
2021-01-15 14:35:00,24.0,24.03,23.99,23.99,4984.0,24.0,24.03,23.99,23.99,4984.0
2021-01-15 14:40:00,24.0,24.02,23.96,24.01,5719.0,24.0,24.02,23.96,24.01,5719.0
2021-01-15 14:45:00,24.01,24.13,24.01,24.11,6331.0,24.01,24.13,24.01,24.11,6331.0
2021-01-15 14:50:00,24.13,24.17,24.09,24.16,13028.0,24.13,24.17,24.09,24.16,13028.0
2021-01-15 14:55:00,24.14,24.17,24.08,24.17,8210.0,24.14,24.17,24.08,24.17,8210.0
2021-01-15 15:00:00,24.16,24.18,24.16,24.18,2862.0,24.16,24.18,24.16,24.18,2862.0
2021-01-15 15:05:00,24.16,24.17,24.05,24.08,17898.0,24.16,24.17,24.05,24.08,17898.0
2021-01-15 15:10:00,24.09,24.14,24.08,24.14,9429.0,24.09,24.14,24.08,24.14,9429.0
2021-01-15 15:15:00,24.15,24.16,24.11,24.12,7876.0,24.15,24.16,24.11,24.12,7876.0
2021-01-15 15:20:00,24.12,24.12,24.04,24.09,30994.0,24.12,24.12,24.04,24.09,30994.0
2021-01-15 15:25:00,24.08,24.12,24.06,24.08,16053.0,24.08,24.12,24.06,24.08,16053.0
2021-01-15 15:30:00,24.07,24.11,24.05,24.07,18615.0,24.07,24.11,24.05,24.07,18615.0
2021-01-15 15:35:00,24.07,24.12,24.06,24.11,15287.0,24.07,24.12,24.06,24.11,15287.0
2021-01-15 15:40:00,24.11,24.13,24.05,24.05,25670.0,24.11,24.13,24.05,24.05,25670.0
2021-01-15 15:45:00,24.07,24.2,24.07,24.14,53998.0,24.07,24.2,24.07,24.14,53998.0
2021-01-15 15:50:00,24.15,24.15,24.08,24.12,40198.0,24.15,24.15,24.08,24.12,40198.0
2021-01-15 15:55:00,24.11,24.26,24.07,24.26,190902.0,24.11,24.26,24.07,24.26,190902.0
2021-01-19 09:30:00,24.42,24.57,24.09,24.26,45554.0,24.42,24.57,24.09,24.26,45554.0
2021-01-19 09:35:00,24.2,24.26,23.95,24.24,7411.0,24.2,24.26,23.95,24.24,7411.0
2021-01-19 09:40:00,24.19,24.25,24.15,24.19,2277.0,24.19,24.25,24.15,24.19,2277.0
2021-01-19 09:45:00,24.25,24.3,24.18,24.21,10091.0,24.25,24.3,24.18,24.21,10091.0
2021-01-19 09:50:00,24.21,24.4,24.21,24.34,6853.0,24.21,24.4,24.21,24.34,6853.0
2021-01-19 09:55:00,24.3,24.36,24.01,24.04,9527.0,24.3,24.36,24.01,24.04,9527.0
2021-01-19 10:00:00,24.01,24.06,23.9,24.05,15389.0,24.01,24.06,23.9,24.05,15389.0
2021-01-19 10:05:00,24.06,24.07,23.92,23.94,6796.0,24.06,24.07,23.92,23.94,6796.0
2021-01-19 10:10:00,23.89,23.93,23.86,23.89,11061.0,23.89,23.93,23.86,23.89,11061.0
2021-01-19 10:15:00,23.89,23.92,23.87,23.92,7856.0,23.89,23.92,23.87,23.92,7856.0
2021-01-19 10:20:00,23.87,23.99,23.87,23.98,11693.0,23.87,23.99,23.87,23.98,11693.0
2021-01-19 10:25:00,23.98,23.98,23.84,23.86,2870.0,23.98,23.98,23.84,23.86,2870.0
2021-01-19 10:30:00,23.87,23.91,23.86,23.91,7411.0,23.87,23.91,23.86,23.91,7411.0
2021-01-19 10:35:00,23.9,24.05,23.9,24.03,77472.0,23.9,24.05,23.9,24.03,77472.0
2021-01-19 10:40:00,24.05,24.08,23.97,23.97,20381.0,24.05,24.08,23.97,23.97,20381.0
2021-01-19 10:45:00,23.97,24.06,23.82,23.82,14490.0,23.97,24.06,23.82,23.82,14490.0
2021-01-19 10:50:00,23.86,23.86,23.77,23.8,4422.0,23.86,23.86,23.77,23.8,4422.0
2021-01-19 10:55:00,23.81,23.86,23.8,23.8,7607.0,23.81,23.86,23.8,23.8,7607.0
2021-01-19 11:00:00,23.8,23.92,23.8,23.92,6382.0,23.8,23.92,23.8,23.92,6382.0
2021-01-19 11:05:00,23.92,23.97,23.89,23.92,2400.0,23.92,23.97,23.89,23.92,2400.0
2021-01-19 11:10:00,23.9,23.94,23.85,23.91,4428.0,23.9,23.94,23.85,23.91,4428.0
2021-01-19 11:15:00,23.93,23.95,23.9,23.92,7018.0,23.93,23.95,23.9,23.92,7018.0
2021-01-19 11:20:00,23.92,23.95,23.89,23.92,2845.0,23.92,23.95,23.89,23.92,2845.0
2021-01-19 11:25:00,23.92,23.94,23.87,23.9,5161.0,23.92,23.94,23.87,23.9,5161.0
2021-01-19 11:30:00,23.91,23.92,23.85,23.88,5927.0,23.91,23.92,23.85,23.88,5927.0
2021-01-19 11:35:00,23.88,23.91,23.87,23.89,2137.0,23.88,23.91,23.87,23.89,2137.0
2021-01-19 11:40:00,23.9,23.92,23.89,23.89,5127.0,23.9,23.92,23.89,23.89,5127.0
2021-01-19 11:45:00,23.89,23.89,23.8,23.84,29711.0,23.89,23.89,23.8,23.84,29711.0
2021-01-19 11:50:00,23.83,23.83,23.81,23.82,5157.0,23.83,23.83,23.81,23.82,5157.0
2021-01-19 11:55:00,23.8,23.83,23.8,23.82,6573.0,23.8,23.83,23.8,23.82,6573.0
2021-01-19 12:00:00,23.8,23.86,23.8,23.86,4726.0,23.8,23.86,23.8,23.86,4726.0
2021-01-19 12:05:00,23.87,23.89,23.81,23.81,5181.0,23.87,23.89,23.81,23.81,5181.0
2021-01-19 12:10:00,23.81,23.87,23.81,23.87,10256.0,23.81,23.87,23.81,23.87,10256.0
2021-01-19 12:15:00,23.87,23.87,23.85,23.86,1162.0,23.87,23.87,23.85,23.86,1162.0
2021-01-19 12:20:00,23.86,23.9,23.86,23.88,4227.0,23.86,23.9,23.86,23.88,4227.0
2021-01-19 12:25:00,23.87,23.9,23.87,23.89,1623.0,23.87,23.9,23.87,23.89,1623.0
2021-01-19 12:30:00,23.88,23.91,23.87,23.91,1816.0,23.88,23.91,23.87,23.91,1816.0
2021-01-19 12:35:00,23.92,23.92,23.87,23.87,2100.0,23.92,23.92,23.87,23.87,2100.0
2021-01-19 12:40:00,23.86,23.91,23.86,23.89,2820.0,23.86,23.91,23.86,23.89,2820.0
2021-01-19 12:45:00,23.89,23.89,23.8,23.8,4206.0,23.89,23.89,23.8,23.8,4206.0
2021-01-19 12:50:00,23.8,23.83,23.8,23.8,8225.0,23.8,23.83,23.8,23.8,8225.0
2021-01-19 12:55:00,23.77,23.77,23.61,23.64,5279.0,23.77,23.77,23.61,23.64,5279.0
2021-01-19 13:00:00,23.68,23.68,23.65,23.65,1600.0,23.68,23.68,23.65,23.65,1600.0
2021-01-19 13:05:00,23.65,23.66,23.65,23.65,2363.0,23.65,23.66,23.65,23.65,2363.0
2021-01-19 13:10:00,23.66,23.71,23.65,23.7,12167.0,23.66,23.71,23.65,23.7,12167.0
2021-01-19 13:15:00,23.7,23.7,23.64,23.64,1283.0,23.7,23.7,23.64,23.64,1283.0
2021-01-19 13:20:00,23.64,23.66,23.62,23.65,2816.0,23.64,23.66,23.62,23.65,2816.0
2021-01-19 13:25:00,23.66,23.72,23.66,23.7,7803.0,23.66,23.72,23.66,23.7,7803.0
2021-01-19 13:30:00,23.73,23.73,23.68,23.7,1900.0,23.73,23.73,23.68,23.7,1900.0
2021-01-19 13:35:00,23.7,23.7,23.65,23.66,2500.0,23.7,23.7,23.65,23.66,2500.0
2021-01-19 13:40:00,23.67,23.67,23.62,23.64,16608.0,23.67,23.67,23.62,23.64,16608.0
2021-01-19 13:45:00,23.64,23.66,23.64,23.66,3592.0,23.64,23.66,23.64,23.66,3592.0
2021-01-19 13:50:00,23.65,23.67,23.64,23.66,2158.0,23.65,23.67,23.64,23.66,2158.0
2021-01-19 13:55:00,23.65,23.71,23.64,23.71,3953.0,23.65,23.71,23.64,23.71,3953.0
2021-01-19 14:00:00,23.71,23.71,23.65,23.65,5475.0,23.71,23.71,23.65,23.65,5475.0
2021-01-19 14:05:00,23.65,23.68,23.64,23.68,3600.0,23.65,23.68,23.64,23.68,3600.0
2021-01-19 14:10:00,23.68,23.7,23.67,23.69,1486.0,23.68,23.7,23.67,23.69,1486.0
2021-01-19 14:15:00,23.7,23.73,23.67,23.73,4998.0,23.7,23.73,23.67,23.73,4998.0
2021-01-19 14:20:00,23.73,23.74,23.68,23.69,2549.0,23.73,23.74,23.68,23.69,2549.0
2021-01-19 14:25:00,23.69,23.69,23.63,23.63,12387.0,23.69,23.69,23.63,23.63,12387.0
2021-01-19 14:30:00,23.64,23.66,23.62,23.64,7404.0,23.64,23.66,23.62,23.64,7404.0
2021-01-19 14:35:00,23.64,23.72,23.64,23.71,4700.0,23.64,23.72,23.64,23.71,4700.0
2021-01-19 14:40:00,23.71,23.73,23.67,23.67,5454.0,23.71,23.73,23.67,23.67,5454.0
2021-01-19 14:45:00,23.67,23.71,23.67,23.69,5201.0,23.67,23.71,23.67,23.69,5201.0
2021-01-19 14:50:00,23.71,23.72,23.67,23.71,3700.0,23.71,23.72,23.67,23.71,3700.0
2021-01-19 14:55:00,23.7,23.7,23.68,23.7,4561.0,23.7,23.7,23.68,23.7,4561.0
2021-01-19 15:00:00,23.69,23.72,23.67,23.72,5118.0,23.69,23.72,23.67,23.72,5118.0
2021-01-19 15:05:00,23.71,23.76,23.71,23.74,10801.0,23.71,23.76,23.71,23.74,10801.0
2021-01-19 15:10:00,23.74,23.75,23.71,23.71,4895.0,23.74,23.75,23.71,23.71,4895.0
2021-01-19 15:15:00,23.7,23.76,23.7,23.76,6302.0,23.7,23.76,23.7,23.76,6302.0
2021-01-19 15:20:00,23.77,23.79,23.76,23.78,6073.0,23.77,23.79,23.76,23.78,6073.0
2021-01-19 15:25:00,23.79,23.82,23.79,23.8,8111.0,23.79,23.82,23.79,23.8,8111.0
2021-01-19 15:30:00,23.8,23.86,23.8,23.86,19380.0,23.8,23.86,23.8,23.86,19380.0
2021-01-19 15:35:00,23.85,23.87,23.83,23.86,7962.0,23.85,23.87,23.83,23.86,7962.0
2021-01-19 15:40:00,23.85,23.9,23.85,23.9,15091.0,23.85,23.9,23.85,23.9,15091.0
2021-01-19 15:45:00,23.89,23.89,23.79,23.79,22356.0,23.89,23.89,23.79,23.79,22356.0
2021-01-19 15:50:00,23.76,23.78,23.71,23.72,21939.0,23.76,23.78,23.71,23.72,21939.0
2021-01-19 15:55:00,23.73,23.73,23.62,23.62,102612.0,23.73,23.73,23.62,23.62,102612.0
2021-01-20 09:30:00,23.73,24.39,23.73,24.33,47314.0,23.73,24.39,23.73,24.33,47314.0
2021-01-20 09:35:00,24.26,24.28,24.1,24.1,4797.0,24.26,24.28,24.1,24.1,4797.0
2021-01-20 09:40:00,24.1,24.1,23.89,23.94,5708.0,24.1,24.1,23.89,23.94,5708.0
2021-01-20 09:45:00,23.92,24.04,23.92,24.04,2164.0,23.92,24.04,23.92,24.04,2164.0
2021-01-20 09:50:00,24.02,24.02,23.88,23.98,5024.0,24.02,24.02,23.88,23.98,5024.0
2021-01-20 09:55:00,23.95,24.03,23.94,24.0,13951.0,23.95,24.03,23.94,24.0,13951.0
2021-01-20 10:00:00,24.0,24.01,23.91,23.96,4773.0,24.0,24.01,23.91,23.96,4773.0
2021-01-20 10:05:00,23.96,23.96,23.89,23.92,5783.0,23.96,23.96,23.89,23.92,5783.0
2021-01-20 10:10:00,23.92,23.96,23.89,23.94,6948.0,23.92,23.96,23.89,23.94,6948.0
2021-01-20 10:15:00,23.93,23.95,23.83,23.84,5359.0,23.93,23.95,23.83,23.84,5359.0
2021-01-20 10:20:00,23.85,23.87,23.73,23.77,4640.0,23.85,23.87,23.73,23.77,4640.0
2021-01-20 10:25:00,23.76,23.79,23.71,23.73,3157.0,23.76,23.79,23.71,23.73,3157.0
2021-01-20 10:30:00,23.76,23.88,23.74,23.86,6227.0,23.76,23.88,23.74,23.86,6227.0
2021-01-20 10:35:00,23.85,23.91,23.82,23.91,4005.0,23.85,23.91,23.82,23.91,4005.0
2021-01-20 10:40:00,23.87,23.92,23.85,23.92,4733.0,23.87,23.92,23.85,23.92,4733.0
2021-01-20 10:45:00,23.91,23.94,23.82,23.82,7150.0,23.91,23.94,23.82,23.82,7150.0
2021-01-20 10:50:00,23.84,23.93,23.83,23.93,2979.0,23.84,23.93,23.83,23.93,2979.0
2021-01-20 10:55:00,23.93,24.04,23.93,24.0,6383.0,23.93,24.04,23.93,24.0,6383.0
2021-01-20 11:00:00,24.0,24.06,23.95,23.95,5982.0,24.0,24.06,23.95,23.95,5982.0
2021-01-20 11:05:00,23.95,23.96,23.75,23.78,7652.0,23.95,23.96,23.75,23.78,7652.0
2021-01-20 11:10:00,23.77,23.78,23.71,23.71,2755.0,23.77,23.78,23.71,23.71,2755.0
2021-01-20 11:15:00,23.74,23.84,23.74,23.82,4665.0,23.74,23.84,23.74,23.82,4665.0
2021-01-20 11:20:00,23.8,23.86,23.78,23.78,8036.0,23.8,23.86,23.78,23.78,8036.0
2021-01-20 11:25:00,23.77,23.81,23.75,23.79,6767.0,23.77,23.81,23.75,23.79,6767.0
2021-01-20 11:30:00,23.77,23.86,23.75,23.86,4540.0,23.77,23.86,23.75,23.86,4540.0
2021-01-20 11:35:00,23.84,24.03,23.82,24.02,8507.0,23.84,24.03,23.82,24.02,8507.0
2021-01-20 11:40:00,24.02,24.04,24.0,24.02,2612.0,24.02,24.04,24.0,24.02,2612.0
2021-01-20 11:45:00,24.0,24.01,23.94,23.94,5193.0,24.0,24.01,23.94,23.94,5193.0
2021-01-20 11:50:00,23.95,24.0,23.94,23.99,5825.0,23.95,24.0,23.94,23.99,5825.0
2021-01-20 11:55:00,23.98,24.02,23.96,24.02,4287.0,23.98,24.02,23.96,24.02,4287.0
2021-01-20 12:00:00,24.0,24.01,23.99,24.01,1490.0,24.0,24.01,23.99,24.01,1490.0
2021-01-20 12:05:00,24.04,24.04,23.96,23.96,6503.0,24.04,24.04,23.96,23.96,6503.0
2021-01-20 12:10:00,23.96,23.98,23.93,23.97,7353.0,23.96,23.98,23.93,23.97,7353.0
2021-01-20 12:15:00,23.94,23.97,23.88,23.88,9353.0,23.94,23.97,23.88,23.88,9353.0
2021-01-20 12:20:00,23.92,23.95,23.86,23.9,5700.0,23.92,23.95,23.86,23.9,5700.0
2021-01-20 12:25:00,23.92,23.92,23.87,23.87,2996.0,23.92,23.92,23.87,23.87,2996.0
2021-01-20 12:30:00,23.89,23.89,23.86,23.86,2852.0,23.89,23.89,23.86,23.86,2852.0
2021-01-20 12:35:00,23.86,23.86,23.81,23.83,4543.0,23.86,23.86,23.81,23.83,4543.0
2021-01-20 12:40:00,23.87,23.89,23.85,23.89,1050.0,23.87,23.89,23.85,23.89,1050.0
2021-01-20 12:45:00,23.91,23.98,23.89,23.98,2921.0,23.91,23.98,23.89,23.98,2921.0
2021-01-20 12:50:00,23.97,23.98,23.92,23.92,4954.0,23.97,23.98,23.92,23.92,4954.0
2021-01-20 12:55:00,23.88,23.93,23.82,23.82,4011.0,23.88,23.93,23.82,23.82,4011.0
2021-01-20 13:00:00,23.85,23.86,23.82,23.86,500.0,23.85,23.86,23.82,23.86,500.0
2021-01-20 13:05:00,23.86,23.86,23.78,23.84,6737.0,23.86,23.86,23.78,23.84,6737.0
2021-01-20 13:10:00,23.84,23.87,23.82,23.83,2805.0,23.84,23.87,23.82,23.83,2805.0
2021-01-20 13:15:00,23.84,23.87,23.84,23.86,1400.0,23.84,23.87,23.84,23.86,1400.0
2021-01-20 13:20:00,23.87,23.87,23.81,23.83,6064.0,23.87,23.87,23.81,23.83,6064.0
2021-01-20 13:25:00,23.84,23.86,23.77,23.77,3883.0,23.84,23.86,23.77,23.77,3883.0
2021-01-20 13:30:00,23.79,23.81,23.77,23.8,1200.0,23.79,23.81,23.77,23.8,1200.0
2021-01-20 13:35:00,23.8,23.86,23.8,23.85,1000.0,23.8,23.86,23.8,23.85,1000.0
2021-01-20 13:40:00,23.85,23.87,23.82,23.86,6242.0,23.85,23.87,23.82,23.86,6242.0
2021-01-20 13:45:00,23.86,23.86,23.78,23.78,6296.0,23.86,23.86,23.78,23.78,6296.0
2021-01-20 13:50:00,23.79,23.81,23.76,23.76,1700.0,23.79,23.81,23.76,23.76,1700.0
2021-01-20 13:55:00,23.76,23.77,23.74,23.76,15602.0,23.76,23.77,23.74,23.76,15602.0
2021-01-20 14:00:00,23.75,23.79,23.75,23.77,4515.0,23.75,23.79,23.75,23.77,4515.0
2021-01-20 14:05:00,23.78,23.82,23.78,23.8,2600.0,23.78,23.82,23.78,23.8,2600.0
2021-01-20 14:10:00,23.8,23.8,23.74,23.74,7696.0,23.8,23.8,23.74,23.74,7696.0
2021-01-20 14:15:00,23.74,23.76,23.73,23.73,2818.0,23.74,23.76,23.73,23.73,2818.0
2021-01-20 14:20:00,23.73,23.76,23.69,23.73,17000.0,23.73,23.76,23.69,23.73,17000.0
2021-01-20 14:25:00,23.72,23.76,23.71,23.76,6258.0,23.72,23.76,23.71,23.76,6258.0
2021-01-20 14:30:00,23.77,23.79,23.77,23.79,2508.0,23.77,23.79,23.77,23.79,2508.0
2021-01-20 14:35:00,23.79,23.82,23.75,23.77,12523.0,23.79,23.82,23.75,23.77,12523.0
2021-01-20 14:40:00,23.77,23.77,23.71,23.75,9305.0,23.77,23.77,23.71,23.75,9305.0
2021-01-20 14:45:00,23.77,23.77,23.72,23.76,4123.0,23.77,23.77,23.72,23.76,4123.0
2021-01-20 14:50:00,23.77,23.8,23.77,23.79,5000.0,23.77,23.8,23.77,23.79,5000.0
2021-01-20 14:55:00,23.78,23.83,23.78,23.83,8541.0,23.78,23.83,23.78,23.83,8541.0
2021-01-20 15:00:00,23.85,23.85,23.76,23.76,10903.0,23.85,23.85,23.76,23.76,10903.0
2021-01-20 15:05:00,23.74,23.78,23.73,23.78,4405.0,23.74,23.78,23.73,23.78,4405.0
2021-01-20 15:10:00,23.78,23.79,23.73,23.74,5450.0,23.78,23.79,23.73,23.74,5450.0
2021-01-20 15:15:00,23.75,23.79,23.74,23.78,8328.0,23.75,23.79,23.74,23.78,8328.0
2021-01-20 15:20:00,23.79,23.81,23.78,23.79,4976.0,23.79,23.81,23.78,23.79,4976.0
2021-01-20 15:25:00,23.8,23.83,23.8,23.8,5997.0,23.8,23.83,23.8,23.8,5997.0
2021-01-20 15:30:00,23.8,23.81,23.76,23.79,25057.0,23.8,23.81,23.76,23.79,25057.0
2021-01-20 15:35:00,23.79,23.8,23.78,23.8,5816.0,23.79,23.8,23.78,23.8,5816.0
2021-01-20 15:40:00,23.8,23.82,23.8,23.82,11108.0,23.8,23.82,23.8,23.82,11108.0
2021-01-20 15:45:00,23.81,23.82,23.63,23.64,36535.0,23.81,23.82,23.63,23.64,36535.0
2021-01-20 15:50:00,23.58,23.67,23.5,23.63,38695.0,23.58,23.67,23.5,23.63,38695.0
2021-01-20 15:55:00,23.65,23.65,23.59,23.59,86534.0,23.65,23.65,23.59,23.59,86534.0
2021-01-21 09:30:00,23.69,23.92,23.68,23.88,15991.0,23.69,23.92,23.68,23.88,15991.0
2021-01-21 09:35:00,23.89,23.92,23.8,23.91,5361.0,23.89,23.92,23.8,23.91,5361.0
2021-01-21 09:40:00,23.88,23.91,23.78,23.83,3050.0,23.88,23.91,23.78,23.83,3050.0
2021-01-21 09:45:00,23.83,23.92,23.79,23.92,3900.0,23.83,23.92,23.79,23.92,3900.0
2021-01-21 09:50:00,23.89,24.0,23.89,24.0,3222.0,23.89,24.0,23.89,24.0,3222.0
2021-01-21 09:55:00,24.0,24.22,24.0,24.22,16612.0,24.0,24.22,24.0,24.22,16612.0
2021-01-21 10:00:00,24.23,24.23,24.04,24.18,4221.0,24.23,24.23,24.04,24.18,4221.0
2021-01-21 10:05:00,24.18,24.2,24.04,24.07,9180.0,24.18,24.2,24.04,24.07,9180.0
2021-01-21 10:10:00,24.03,24.17,24.03,24.17,1430.0,24.03,24.17,24.03,24.17,1430.0
2021-01-21 10:15:00,24.15,24.18,24.12,24.12,2898.0,24.15,24.18,24.12,24.12,2898.0
2021-01-21 10:20:00,24.09,24.18,24.04,24.18,6175.0,24.09,24.18,24.04,24.18,6175.0
2021-01-21 10:25:00,24.17,24.25,24.15,24.25,6043.0,24.17,24.25,24.15,24.25,6043.0
2021-01-21 10:30:00,24.27,24.28,24.21,24.24,6438.0,24.27,24.28,24.21,24.24,6438.0
2021-01-21 10:35:00,24.26,24.36,24.25,24.33,11316.0,24.26,24.36,24.25,24.33,11316.0
2021-01-21 10:40:00,24.35,24.39,24.3,24.39,3728.0,24.35,24.39,24.3,24.39,3728.0
2021-01-21 10:45:00,24.36,24.36,24.27,24.29,3249.0,24.36,24.36,24.27,24.29,3249.0
2021-01-21 10:50:00,24.28,24.35,24.26,24.35,4810.0,24.28,24.35,24.26,24.35,4810.0
2021-01-21 10:55:00,24.36,24.36,24.27,24.27,4453.0,24.36,24.36,24.27,24.27,4453.0
2021-01-21 11:00:00,24.27,24.33,24.25,24.3,9447.0,24.27,24.33,24.25,24.3,9447.0
2021-01-21 11:05:00,24.3,24.3,24.14,24.18,7285.0,24.3,24.3,24.14,24.18,7285.0
2021-01-21 11:10:00,24.17,24.17,24.14,24.16,4402.0,24.17,24.17,24.14,24.16,4402.0
2021-01-21 11:15:00,24.18,24.23,24.11,24.23,8749.0,24.18,24.23,24.11,24.23,8749.0
2021-01-21 11:20:00,24.23,24.29,24.23,24.29,1615.0,24.23,24.29,24.23,24.29,1615.0
2021-01-21 11:25:00,24.27,24.36,24.26,24.34,4625.0,24.27,24.36,24.26,24.34,4625.0
2021-01-21 11:30:00,24.32,24.33,24.17,24.2,8652.0,24.32,24.33,24.17,24.2,8652.0
2021-01-21 11:35:00,24.2,24.23,24.2,24.21,3485.0,24.2,24.23,24.2,24.21,3485.0
2021-01-21 11:40:00,24.2,24.2,24.16,24.16,1120.0,24.2,24.2,24.16,24.16,1120.0
2021-01-21 11:45:00,24.18,24.18,24.12,24.13,4607.0,24.18,24.18,24.12,24.13,4607.0
2021-01-21 11:50:00,24.11,24.11,24.06,24.06,1622.0,24.11,24.11,24.06,24.06,1622.0
2021-01-21 11:55:00,24.06,24.09,24.05,24.05,5937.0,24.06,24.09,24.05,24.05,5937.0
2021-01-21 12:00:00,24.05,24.05,24.0,24.01,2443.0,24.05,24.05,24.0,24.01,2443.0
2021-01-21 12:05:00,24.03,24.04,23.99,24.01,4180.0,24.03,24.04,23.99,24.01,4180.0
2021-01-21 12:10:00,23.99,23.99,23.88,23.91,10351.0,23.99,23.99,23.88,23.91,10351.0
2021-01-21 12:15:00,23.9,23.92,23.81,23.87,13594.0,23.9,23.92,23.81,23.87,13594.0
2021-01-21 12:20:00,23.87,23.95,23.85,23.95,3322.0,23.87,23.95,23.85,23.95,3322.0
2021-01-21 12:25:00,23.98,24.02,23.95,24.01,5377.0,23.98,24.02,23.95,24.01,5377.0
2021-01-21 12:30:00,23.99,24.01,23.98,24.0,2918.0,23.99,24.01,23.98,24.0,2918.0
2021-01-21 12:35:00,24.01,24.04,23.98,24.01,15889.0,24.01,24.04,23.98,24.01,15889.0
2021-01-21 12:40:00,24.02,24.02,24.01,24.01,2300.0,24.02,24.02,24.01,24.01,2300.0
2021-01-21 12:45:00,24.02,24.1,24.0,24.1,23945.0,24.02,24.1,24.0,24.1,23945.0
2021-01-21 12:50:00,24.11,24.11,24.05,24.08,17920.0,24.11,24.11,24.05,24.08,17920.0
2021-01-21 12:55:00,24.09,24.25,24.07,24.2,9229.0,24.09,24.25,24.07,24.2,9229.0
2021-01-21 13:00:00,24.19,24.21,24.15,24.15,5963.0,24.19,24.21,24.15,24.15,5963.0
2021-01-21 13:05:00,24.14,24.19,24.1,24.15,4767.0,24.14,24.19,24.1,24.15,4767.0
2021-01-21 13:10:00,24.15,24.17,24.13,24.13,3723.0,24.15,24.17,24.13,24.13,3723.0
2021-01-21 13:15:00,24.14,24.14,24.06,24.08,4062.0,24.14,24.14,24.06,24.08,4062.0
2021-01-21 13:20:00,24.1,24.11,24.04,24.1,2174.0,24.1,24.11,24.04,24.1,2174.0
2021-01-21 13:25:00,24.08,24.11,24.07,24.11,1300.0,24.08,24.11,24.07,24.11,1300.0
2021-01-21 13:30:00,24.08,24.1,23.98,24.1,7582.0,24.08,24.1,23.98,24.1,7582.0
2021-01-21 13:35:00,24.13,24.13,24.03,24.07,3704.0,24.13,24.13,24.03,24.07,3704.0
2021-01-21 13:40:00,24.05,24.05,23.95,24.0,7926.0,24.05,24.05,23.95,24.0,7926.0
2021-01-21 13:45:00,23.99,24.03,23.96,23.96,5060.0,23.99,24.03,23.96,23.96,5060.0
2021-01-21 13:50:00,23.99,24.04,23.99,24.04,1918.0,23.99,24.04,23.99,24.04,1918.0
2021-01-21 13:55:00,24.02,24.03,24.02,24.02,1507.0,24.02,24.03,24.02,24.02,1507.0
2021-01-21 14:00:00,24.01,24.02,23.99,24.01,3500.0,24.01,24.02,23.99,24.01,3500.0
2021-01-21 14:05:00,24.0,24.07,24.0,24.04,3197.0,24.0,24.07,24.0,24.04,3197.0
2021-01-21 14:10:00,24.04,24.07,24.04,24.06,3093.0,24.04,24.07,24.04,24.06,3093.0
2021-01-21 14:15:00,24.07,24.07,24.02,24.05,7817.0,24.07,24.07,24.02,24.05,7817.0
2021-01-21 14:20:00,24.08,24.09,24.05,24.09,3366.0,24.08,24.09,24.05,24.09,3366.0
2021-01-21 14:25:00,24.09,24.1,24.04,24.05,7193.0,24.09,24.1,24.04,24.05,7193.0
2021-01-21 14:30:00,24.06,24.1,24.05,24.1,2290.0,24.06,24.1,24.05,24.1,2290.0
2021-01-21 14:35:00,24.09,24.35,24.09,24.34,65072.0,24.09,24.35,24.09,24.34,65072.0
2021-01-21 14:40:00,24.36,24.37,24.24,24.29,22781.0,24.36,24.37,24.24,24.29,22781.0
2021-01-21 14:45:00,24.28,24.29,24.21,24.25,30151.0,24.28,24.29,24.21,24.25,30151.0
2021-01-21 14:50:00,24.24,24.24,24.15,24.19,18076.0,24.24,24.24,24.15,24.19,18076.0
2021-01-21 14:55:00,24.19,24.24,24.18,24.23,12429.0,24.19,24.24,24.18,24.23,12429.0
2021-01-21 15:00:00,24.23,24.27,24.22,24.27,7105.0,24.23,24.27,24.22,24.27,7105.0
2021-01-21 15:05:00,24.27,24.36,24.27,24.29,5537.0,24.27,24.36,24.27,24.29,5537.0
2021-01-21 15:10:00,24.28,24.32,24.26,24.29,4758.0,24.28,24.32,24.26,24.29,4758.0
2021-01-21 15:15:00,24.29,24.3,24.26,24.27,5262.0,24.29,24.3,24.26,24.27,5262.0
2021-01-21 15:20:00,24.26,24.3,24.24,24.26,14747.0,24.26,24.3,24.24,24.26,14747.0
2021-01-21 15:25:00,24.26,24.27,24.23,24.25,14720.0,24.26,24.27,24.23,24.25,14720.0
2021-01-21 15:30:00,24.27,24.27,24.21,24.26,16289.0,24.27,24.27,24.21,24.26,16289.0
2021-01-21 15:35:00,24.26,24.32,24.2,24.2,76125.0,24.26,24.32,24.2,24.2,76125.0
2021-01-21 15:40:00,24.23,24.23,24.12,24.13,12156.0,24.23,24.23,24.12,24.13,12156.0
2021-01-21 15:45:00,24.14,24.23,24.13,24.18,19117.0,24.14,24.23,24.13,24.18,19117.0
2021-01-21 15:50:00,24.18,24.2,24.16,24.17,23892.0,24.18,24.2,24.16,24.17,23892.0
2021-01-21 15:55:00,24.18,24.22,24.09,24.09,119240.0,24.18,24.22,24.09,24.09,119240.0
2021-01-22 09:30:00,23.98,24.14,23.84,23.94,18704.0,23.98,24.14,23.84,23.94,18704.0
2021-01-22 09:35:00,23.89,23.97,23.85,23.88,4187.0,23.89,23.97,23.85,23.88,4187.0
2021-01-22 09:40:00,23.88,24.08,23.87,24.08,2757.0,23.88,24.08,23.87,24.08,2757.0
2021-01-22 09:45:00,24.09,24.31,24.07,24.31,9551.0,24.09,24.31,24.07,24.31,9551.0
2021-01-22 09:50:00,24.28,24.36,24.25,24.31,11169.0,24.28,24.36,24.25,24.31,11169.0
2021-01-22 09:55:00,24.27,24.34,24.25,24.28,15671.0,24.27,24.34,24.25,24.28,15671.0
2021-01-22 10:00:00,24.34,24.39,24.3,24.32,4263.0,24.34,24.39,24.3,24.32,4263.0
2021-01-22 10:05:00,24.33,24.42,24.32,24.39,9088.0,24.33,24.42,24.32,24.39,9088.0
2021-01-22 10:10:00,24.38,24.4,24.33,24.4,4901.0,24.38,24.4,24.33,24.4,4901.0
2021-01-22 10:15:00,24.41,24.41,24.3,24.33,3842.0,24.41,24.41,24.3,24.33,3842.0
2021-01-22 10:20:00,24.3,24.3,24.13,24.13,4762.0,24.3,24.3,24.13,24.13,4762.0
2021-01-22 10:25:00,24.16,24.27,24.13,24.17,32630.0,24.16,24.27,24.13,24.17,32630.0
2021-01-22 10:30:00,24.12,24.14,23.98,24.07,9068.0,24.12,24.14,23.98,24.07,9068.0
2021-01-22 10:35:00,24.06,24.13,24.05,24.08,3568.0,24.06,24.13,24.05,24.08,3568.0
2021-01-22 10:40:00,24.09,24.16,24.09,24.15,4990.0,24.09,24.16,24.09,24.15,4990.0
2021-01-22 10:45:00,24.16,24.23,24.16,24.2,4197.0,24.16,24.23,24.16,24.2,4197.0
2021-01-22 10:50:00,24.2,24.23,24.13,24.18,4453.0,24.2,24.23,24.13,24.18,4453.0
2021-01-22 10:55:00,24.16,24.22,24.13,24.15,9856.0,24.16,24.22,24.13,24.15,9856.0
2021-01-22 11:00:00,24.15,24.22,24.12,24.21,3598.0,24.15,24.22,24.12,24.21,3598.0
2021-01-22 11:05:00,24.21,24.28,24.21,24.28,36455.0,24.21,24.28,24.21,24.28,36455.0
2021-01-22 11:10:00,24.28,24.28,24.19,24.25,16615.0,24.28,24.28,24.19,24.25,16615.0
2021-01-22 11:15:00,24.23,24.24,24.19,24.24,11015.0,24.23,24.24,24.19,24.24,11015.0
2021-01-22 11:20:00,24.27,24.28,24.21,24.21,4206.0,24.27,24.28,24.21,24.21,4206.0
2021-01-22 11:25:00,24.18,24.21,24.17,24.17,4164.0,24.18,24.21,24.17,24.17,4164.0
2021-01-22 11:30:00,24.19,24.22,24.18,24.21,4398.0,24.19,24.22,24.18,24.21,4398.0
2021-01-22 11:35:00,24.21,24.28,24.21,24.23,6624.0,24.21,24.28,24.21,24.23,6624.0
2021-01-22 11:40:00,24.25,24.25,24.22,24.23,2265.0,24.25,24.25,24.22,24.23,2265.0
2021-01-22 11:45:00,24.22,24.23,24.19,24.22,4434.0,24.22,24.23,24.19,24.22,4434.0
2021-01-22 11:50:00,24.21,24.24,24.18,24.18,4219.0,24.21,24.24,24.18,24.18,4219.0
2021-01-22 11:55:00,24.17,24.17,24.02,24.06,10217.0,24.17,24.17,24.02,24.06,10217.0
2021-01-22 12:00:00,24.06,24.14,24.06,24.08,10516.0,24.06,24.14,24.06,24.08,10516.0
2021-01-22 12:05:00,24.06,24.06,23.98,23.98,7424.0,24.06,24.06,23.98,23.98,7424.0
2021-01-22 12:10:00,24.0,24.0,23.94,23.94,12397.0,24.0,24.0,23.94,23.94,12397.0
2021-01-22 12:15:00,23.94,23.99,23.91,23.94,5763.0,23.94,23.99,23.91,23.94,5763.0
2021-01-22 12:20:00,23.95,24.0,23.91,23.93,26672.0,23.95,24.0,23.91,23.93,26672.0
2021-01-22 12:25:00,23.93,23.93,23.8,23.84,7581.0,23.93,23.93,23.8,23.84,7581.0
2021-01-22 12:30:00,23.85,23.86,23.78,23.82,9986.0,23.85,23.86,23.78,23.82,9986.0
2021-01-22 12:35:00,23.82,23.88,23.81,23.86,5795.0,23.82,23.88,23.81,23.86,5795.0
2021-01-22 12:40:00,23.9,23.95,23.85,23.95,5839.0,23.9,23.95,23.85,23.95,5839.0
2021-01-22 12:45:00,23.91,23.93,23.83,23.93,16688.0,23.91,23.93,23.83,23.93,16688.0
2021-01-22 12:50:00,23.91,23.95,23.86,23.89,7766.0,23.91,23.95,23.86,23.89,7766.0
2021-01-22 12:55:00,23.88,23.95,23.86,23.9,7168.0,23.88,23.95,23.86,23.9,7168.0
2021-01-22 13:00:00,23.88,23.94,23.84,23.84,8558.0,23.88,23.94,23.84,23.84,8558.0
2021-01-22 13:05:00,23.85,23.88,23.82,23.83,6808.0,23.85,23.88,23.82,23.83,6808.0
2021-01-22 13:10:00,23.84,23.87,23.83,23.84,4472.0,23.84,23.87,23.83,23.84,4472.0
2021-01-22 13:15:00,23.84,23.97,23.83,23.94,4440.0,23.84,23.97,23.83,23.94,4440.0
2021-01-22 13:20:00,23.97,23.98,23.93,23.98,6835.0,23.97,23.98,23.93,23.98,6835.0
2021-01-22 13:25:00,23.98,24.01,23.94,23.94,22156.0,23.98,24.01,23.94,23.94,22156.0
2021-01-22 13:30:00,23.95,23.99,23.9,23.91,28113.0,23.95,23.99,23.9,23.91,28113.0
2021-01-22 13:35:00,23.94,23.94,23.82,23.84,13884.0,23.94,23.94,23.82,23.84,13884.0
2021-01-22 13:40:00,23.82,23.84,23.76,23.76,10194.0,23.82,23.84,23.76,23.76,10194.0
2021-01-22 13:45:00,23.77,23.79,23.73,23.76,7461.0,23.77,23.79,23.73,23.76,7461.0
2021-01-22 13:50:00,23.76,23.77,23.67,23.67,8769.0,23.76,23.77,23.67,23.67,8769.0
2021-01-22 13:55:00,23.67,23.71,23.61,23.65,13509.0,23.67,23.71,23.61,23.65,13509.0
2021-01-22 14:00:00,23.65,23.67,23.61,23.65,16282.0,23.65,23.67,23.61,23.65,16282.0
2021-01-22 14:05:00,23.61,23.64,23.57,23.57,12286.0,23.61,23.64,23.57,23.57,12286.0
2021-01-22 14:10:00,23.58,23.72,23.57,23.7,5527.0,23.58,23.72,23.57,23.7,5527.0
2021-01-22 14:15:00,23.71,23.83,23.71,23.83,3334.0,23.71,23.83,23.71,23.83,3334.0
2021-01-22 14:20:00,23.84,23.85,23.83,23.85,4392.0,23.84,23.85,23.83,23.85,4392.0
2021-01-22 14:25:00,23.85,23.87,23.8,23.82,9547.0,23.85,23.87,23.8,23.82,9547.0
2021-01-22 14:30:00,23.81,23.82,23.8,23.81,5020.0,23.81,23.82,23.8,23.81,5020.0
2021-01-22 14:35:00,23.82,23.84,23.8,23.82,6897.0,23.82,23.84,23.8,23.82,6897.0
2021-01-22 14:40:00,23.83,23.87,23.83,23.87,3703.0,23.83,23.87,23.83,23.87,3703.0
2021-01-22 14:45:00,23.88,23.98,23.88,23.96,8448.0,23.88,23.98,23.88,23.96,8448.0
2021-01-22 14:50:00,23.96,23.98,23.95,23.98,3308.0,23.96,23.98,23.95,23.98,3308.0
2021-01-22 14:55:00,23.98,23.99,23.96,23.99,5201.0,23.98,23.99,23.96,23.99,5201.0
2021-01-22 15:00:00,23.99,24.08,23.99,24.08,6243.0,23.99,24.08,23.99,24.08,6243.0
2021-01-22 15:05:00,24.05,24.09,24.05,24.07,7670.0,24.05,24.09,24.05,24.07,7670.0
2021-01-22 15:10:00,24.08,24.11,24.08,24.11,4029.0,24.08,24.11,24.08,24.11,4029.0
2021-01-22 15:15:00,24.12,24.17,24.12,24.14,7932.0,24.12,24.17,24.12,24.14,7932.0
2021-01-22 15:20:00,24.13,24.15,24.12,24.13,9137.0,24.13,24.15,24.12,24.13,9137.0
2021-01-22 15:25:00,24.13,24.23,24.12,24.23,4434.0,24.13,24.23,24.12,24.23,4434.0
2021-01-22 15:30:00,24.22,24.27,24.18,24.27,7421.0,24.22,24.27,24.18,24.27,7421.0
2021-01-22 15:35:00,24.28,24.28,24.23,24.26,10754.0,24.28,24.28,24.23,24.26,10754.0
2021-01-22 15:40:00,24.26,24.31,24.26,24.3,9207.0,24.26,24.31,24.26,24.3,9207.0
2021-01-22 15:45:00,24.32,24.33,24.26,24.28,17569.0,24.32,24.33,24.26,24.28,17569.0
2021-01-22 15:50:00,24.29,24.37,24.29,24.35,24240.0,24.29,24.37,24.29,24.35,24240.0
2021-01-22 15:55:00,24.35,24.37,24.31,24.31,61606.0,24.35,24.37,24.31,24.31,61606.0
2021-01-25 09:30:00,24.5,25.25,24.5,25.24,270676.0,24.5,25.25,24.5,25.24,270676.0
2021-01-25 09:35:00,25.24,25.6,25.22,25.39,38327.0,25.24,25.6,25.22,25.39,38327.0
2021-01-25 09:40:00,25.5,25.68,25.43,25.52,28028.0,25.5,25.68,25.43,25.52,28028.0
2021-01-25 09:45:00,25.55,25.84,25.48,25.63,24384.0,25.55,25.84,25.48,25.63,24384.0
2021-01-25 09:50:00,25.59,25.67,25.44,25.44,18649.0,25.59,25.67,25.44,25.44,18649.0
2021-01-25 09:55:00,25.5,25.53,25.25,25.25,12568.0,25.5,25.53,25.25,25.25,12568.0
2021-01-25 10:00:00,25.24,25.48,25.2,25.43,8976.0,25.24,25.48,25.2,25.43,8976.0
2021-01-25 10:05:00,25.48,25.51,25.31,25.31,8841.0,25.48,25.51,25.31,25.31,8841.0
2021-01-25 10:10:00,25.3,25.38,25.24,25.36,16350.0,25.3,25.38,25.24,25.36,16350.0
2021-01-25 10:15:00,25.36,25.5,25.34,25.39,8409.0,25.36,25.5,25.34,25.39,8409.0
2021-01-25 10:20:00,25.4,25.4,25.22,25.35,10602.0,25.4,25.4,25.22,25.35,10602.0
2021-01-25 10:25:00,25.38,25.43,25.36,25.37,17140.0,25.38,25.43,25.36,25.37,17140.0
2021-01-25 10:30:00,25.35,25.54,25.28,25.52,59728.0,25.35,25.54,25.28,25.52,59728.0
2021-01-25 10:35:00,25.52,25.53,25.37,25.37,50969.0,25.52,25.53,25.37,25.37,50969.0
2021-01-25 10:40:00,25.31,25.38,25.03,25.35,39859.0,25.31,25.38,25.03,25.35,39859.0
2021-01-25 10:45:00,25.35,25.45,25.2,25.26,21216.0,25.35,25.45,25.2,25.26,21216.0
2021-01-25 10:50:00,25.28,25.29,25.13,25.2,18117.0,25.28,25.29,25.13,25.2,18117.0
2021-01-25 10:55:00,25.2,25.21,24.51,24.64,66630.0,25.2,25.21,24.51,24.64,66630.0
2021-01-25 11:00:00,24.64,24.77,24.42,24.45,25111.0,24.64,24.77,24.42,24.45,25111.0
2021-01-25 11:05:00,24.42,24.48,23.84,23.85,98391.0,24.42,24.48,23.84,23.85,98391.0
2021-01-25 11:10:00,23.84,24.39,23.79,24.39,38538.0,23.84,24.39,23.79,24.39,38538.0
2021-01-25 11:15:00,24.35,24.37,24.17,24.3,30684.0,24.35,24.37,24.17,24.3,30684.0
2021-01-25 11:20:00,24.33,24.39,24.28,24.34,14516.0,24.33,24.39,24.28,24.34,14516.0
2021-01-25 11:25:00,24.35,24.38,24.06,24.25,23394.0,24.35,24.38,24.06,24.25,23394.0
2021-01-25 11:30:00,24.27,24.35,24.21,24.31,13083.0,24.27,24.35,24.21,24.31,13083.0
2021-01-25 11:35:00,24.31,24.36,24.3,24.32,22419.0,24.31,24.36,24.3,24.32,22419.0
2021-01-25 11:40:00,24.33,24.41,24.29,24.33,16297.0,24.33,24.41,24.29,24.33,16297.0
2021-01-25 11:45:00,24.34,24.38,24.22,24.23,25085.0,24.34,24.38,24.22,24.23,25085.0
2021-01-25 11:50:00,24.25,24.32,24.22,24.28,28845.0,24.25,24.32,24.22,24.28,28845.0
2021-01-25 11:55:00,24.29,24.32,24.23,24.28,20672.0,24.29,24.32,24.23,24.28,20672.0
2021-01-25 12:00:00,24.28,24.41,24.27,24.31,22054.0,24.28,24.41,24.27,24.31,22054.0
2021-01-25 12:05:00,24.33,24.39,24.29,24.34,18733.0,24.33,24.39,24.29,24.34,18733.0
2021-01-25 12:10:00,24.32,24.35,24.13,24.17,71036.0,24.32,24.35,24.13,24.17,71036.0
2021-01-25 12:15:00,24.17,24.27,24.1,24.14,134204.0,24.17,24.27,24.1,24.14,134204.0
2021-01-25 12:20:00,24.17,24.27,24.16,24.21,57327.0,24.17,24.27,24.16,24.21,57327.0
2021-01-25 12:25:00,24.24,24.48,24.22,24.44,12230.0,24.24,24.48,24.22,24.44,12230.0
2021-01-25 12:30:00,24.42,24.46,24.33,24.39,8409.0,24.42,24.46,24.33,24.39,8409.0
2021-01-25 12:35:00,24.39,24.41,24.32,24.33,7367.0,24.39,24.41,24.32,24.33,7367.0
2021-01-25 12:40:00,24.32,24.43,24.32,24.35,8460.0,24.32,24.43,24.32,24.35,8460.0
2021-01-25 12:45:00,24.37,24.42,24.34,24.4,4151.0,24.37,24.42,24.34,24.4,4151.0
2021-01-25 12:50:00,24.42,24.43,24.27,24.37,5291.0,24.42,24.43,24.27,24.37,5291.0
2021-01-25 12:55:00,24.38,24.42,24.3,24.37,5996.0,24.38,24.42,24.3,24.37,5996.0
2021-01-25 13:00:00,24.39,24.39,24.31,24.33,4100.0,24.39,24.39,24.31,24.33,4100.0
2021-01-25 13:05:00,24.32,24.39,24.32,24.38,11060.0,24.32,24.39,24.32,24.38,11060.0
2021-01-25 13:10:00,24.37,24.48,24.36,24.46,7278.0,24.37,24.48,24.36,24.46,7278.0
2021-01-25 13:15:00,24.48,24.51,24.44,24.47,7371.0,24.48,24.51,24.44,24.47,7371.0
2021-01-25 13:20:00,24.46,24.47,24.35,24.35,10271.0,24.46,24.47,24.35,24.35,10271.0
2021-01-25 13:25:00,24.37,24.39,24.26,24.26,9641.0,24.37,24.39,24.26,24.26,9641.0
2021-01-25 13:30:00,24.26,24.34,24.24,24.3,8849.0,24.26,24.34,24.24,24.3,8849.0
2021-01-25 13:35:00,24.3,24.37,24.27,24.29,5748.0,24.3,24.37,24.27,24.29,5748.0
2021-01-25 13:40:00,24.32,24.37,24.3,24.36,7564.0,24.32,24.37,24.3,24.36,7564.0
2021-01-25 13:45:00,24.34,24.4,24.28,24.39,6498.0,24.34,24.4,24.28,24.39,6498.0
2021-01-25 13:50:00,24.37,24.44,24.35,24.37,4972.0,24.37,24.44,24.35,24.37,4972.0
2021-01-25 13:55:00,24.39,24.42,24.29,24.29,5646.0,24.39,24.42,24.29,24.29,5646.0
2021-01-25 14:00:00,24.26,24.29,24.13,24.24,16530.0,24.26,24.29,24.13,24.24,16530.0
2021-01-25 14:05:00,24.21,24.26,24.19,24.21,5525.0,24.21,24.26,24.19,24.21,5525.0
2021-01-25 14:10:00,24.2,24.2,24.06,24.16,7571.0,24.2,24.2,24.06,24.16,7571.0
2021-01-25 14:15:00,24.14,24.17,24.05,24.14,8833.0,24.14,24.17,24.05,24.14,8833.0
2021-01-25 14:20:00,24.11,24.19,24.07,24.14,11269.0,24.11,24.19,24.07,24.14,11269.0
2021-01-25 14:25:00,24.14,24.16,24.07,24.1,10110.0,24.14,24.16,24.07,24.1,10110.0
2021-01-25 14:30:00,24.09,24.16,24.09,24.14,7497.0,24.09,24.16,24.09,24.14,7497.0
2021-01-25 14:35:00,24.14,24.18,24.11,24.11,6408.0,24.14,24.18,24.11,24.11,6408.0
2021-01-25 14:40:00,24.11,24.21,24.11,24.21,6500.0,24.11,24.21,24.11,24.21,6500.0
2021-01-25 14:45:00,24.2,24.27,24.19,24.25,7301.0,24.2,24.27,24.19,24.25,7301.0
2021-01-25 14:50:00,24.24,24.39,24.23,24.31,20786.0,24.24,24.39,24.23,24.31,20786.0
2021-01-25 14:55:00,24.31,24.34,24.27,24.32,15505.0,24.31,24.34,24.27,24.32,15505.0
2021-01-25 15:00:00,24.31,24.44,24.31,24.34,31201.0,24.31,24.44,24.31,24.34,31201.0
2021-01-25 15:05:00,24.34,24.43,24.33,24.4,8710.0,24.34,24.43,24.33,24.4,8710.0
2021-01-25 15:10:00,24.4,24.44,24.33,24.34,6753.0,24.4,24.44,24.33,24.34,6753.0
2021-01-25 15:15:00,24.35,24.36,24.28,24.36,13147.0,24.35,24.36,24.28,24.36,13147.0
2021-01-25 15:20:00,24.38,24.38,24.27,24.31,10603.0,24.38,24.38,24.27,24.31,10603.0
2021-01-25 15:25:00,24.31,24.4,24.31,24.34,11748.0,24.31,24.4,24.31,24.34,11748.0
2021-01-25 15:30:00,24.34,24.4,24.31,24.4,16124.0,24.34,24.4,24.31,24.4,16124.0
2021-01-25 15:35:00,24.39,24.44,24.38,24.42,6356.0,24.39,24.44,24.38,24.42,6356.0
2021-01-25 15:40:00,24.43,24.45,24.36,24.37,15636.0,24.43,24.45,24.36,24.37,15636.0
2021-01-25 15:45:00,24.36,24.42,24.35,24.41,38347.0,24.36,24.42,24.35,24.41,38347.0
2021-01-25 15:50:00,24.41,24.43,24.4,24.43,33512.0,24.41,24.43,24.4,24.43,33512.0
2021-01-25 15:55:00,24.43,24.46,24.4,24.42,73487.0,24.43,24.46,24.4,24.42,73487.0
2021-01-26 09:30:00,24.75,24.97,24.42,24.5,12813.0,24.75,24.97,24.42,24.5,12813.0
2021-01-26 09:35:00,24.46,24.59,24.31,24.37,8061.0,24.46,24.59,24.31,24.37,8061.0
2021-01-26 09:40:00,24.34,24.4,24.21,24.21,3867.0,24.34,24.4,24.21,24.21,3867.0
2021-01-26 09:45:00,24.3,24.42,24.3,24.41,4382.0,24.3,24.42,24.3,24.41,4382.0
2021-01-26 09:50:00,24.39,24.42,24.26,24.38,3743.0,24.39,24.42,24.26,24.38,3743.0
2021-01-26 09:55:00,24.38,24.47,24.33,24.33,5868.0,24.38,24.47,24.33,24.33,5868.0
2021-01-26 10:00:00,24.31,24.51,24.31,24.46,6872.0,24.31,24.51,24.31,24.46,6872.0
2021-01-26 10:05:00,24.42,24.49,24.39,24.49,6059.0,24.42,24.49,24.39,24.49,6059.0
2021-01-26 10:10:00,24.5,24.5,24.38,24.42,4840.0,24.5,24.5,24.38,24.42,4840.0
2021-01-26 10:15:00,24.44,24.46,24.26,24.26,21968.0,24.44,24.46,24.26,24.26,21968.0
2021-01-26 10:20:00,24.28,24.43,24.27,24.41,2294.0,24.28,24.43,24.27,24.41,2294.0
2021-01-26 10:25:00,24.43,24.54,24.4,24.54,3320.0,24.43,24.54,24.4,24.54,3320.0
2021-01-26 10:30:00,24.53,24.56,24.42,24.53,9720.0,24.53,24.56,24.42,24.53,9720.0
2021-01-26 10:35:00,24.56,24.64,24.53,24.58,4876.0,24.56,24.64,24.53,24.58,4876.0
2021-01-26 10:40:00,24.57,24.58,24.35,24.4,3753.0,24.57,24.58,24.35,24.4,3753.0
2021-01-26 10:45:00,24.39,24.42,24.36,24.41,1116.0,24.39,24.42,24.36,24.41,1116.0
2021-01-26 10:50:00,24.38,24.41,24.29,24.37,7216.0,24.38,24.41,24.29,24.37,7216.0
2021-01-26 10:55:00,24.34,24.38,24.23,24.29,5600.0,24.34,24.38,24.23,24.29,5600.0
2021-01-26 11:00:00,24.3,24.44,24.3,24.38,5348.0,24.3,24.44,24.3,24.38,5348.0
2021-01-26 11:05:00,24.38,24.39,24.28,24.34,4061.0,24.38,24.39,24.28,24.34,4061.0
2021-01-26 11:10:00,24.39,24.45,24.38,24.43,4066.0,24.39,24.45,24.38,24.43,4066.0
2021-01-26 11:15:00,24.44,24.49,24.41,24.48,2869.0,24.44,24.49,24.41,24.48,2869.0
2021-01-26 11:20:00,24.48,24.53,24.47,24.53,2813.0,24.48,24.53,24.47,24.53,2813.0
2021-01-26 11:25:00,24.52,24.58,24.51,24.52,4231.0,24.52,24.58,24.51,24.52,4231.0
2021-01-26 11:30:00,24.51,24.52,24.45,24.47,5908.0,24.51,24.52,24.45,24.47,5908.0
2021-01-26 11:35:00,24.47,24.48,24.35,24.43,4807.0,24.47,24.48,24.35,24.43,4807.0
2021-01-26 11:40:00,24.41,24.41,24.35,24.37,4023.0,24.41,24.41,24.35,24.37,4023.0
2021-01-26 11:45:00,24.35,24.37,24.27,24.3,12399.0,24.35,24.37,24.27,24.3,12399.0
2021-01-26 11:50:00,24.3,24.3,24.19,24.19,8028.0,24.3,24.3,24.19,24.19,8028.0
2021-01-26 11:55:00,24.17,24.19,24.1,24.11,6625.0,24.17,24.19,24.1,24.11,6625.0
2021-01-26 12:00:00,24.11,24.26,24.11,24.21,10003.0,24.11,24.26,24.11,24.21,10003.0
2021-01-26 12:05:00,24.17,24.21,24.14,24.19,2427.0,24.17,24.21,24.14,24.19,2427.0
2021-01-26 12:10:00,24.17,24.23,24.15,24.2,6043.0,24.17,24.23,24.15,24.2,6043.0
2021-01-26 12:15:00,24.19,24.22,24.17,24.21,6287.0,24.19,24.22,24.17,24.21,6287.0
2021-01-26 12:20:00,24.21,24.21,24.19,24.2,3860.0,24.21,24.21,24.19,24.2,3860.0
2021-01-26 12:25:00,24.2,24.26,24.2,24.26,6400.0,24.2,24.26,24.2,24.26,6400.0
2021-01-26 12:30:00,24.26,24.27,24.23,24.27,5889.0,24.26,24.27,24.23,24.27,5889.0
2021-01-26 12:35:00,24.27,24.28,24.24,24.26,6176.0,24.27,24.28,24.24,24.26,6176.0
2021-01-26 12:40:00,24.29,24.35,24.25,24.25,10682.0,24.29,24.35,24.25,24.25,10682.0
2021-01-26 12:45:00,24.25,24.27,24.17,24.27,4195.0,24.25,24.27,24.17,24.27,4195.0
2021-01-26 12:50:00,24.27,24.39,24.25,24.39,6456.0,24.27,24.39,24.25,24.39,6456.0
2021-01-26 12:55:00,24.37,24.37,24.25,24.27,7832.0,24.37,24.37,24.25,24.27,7832.0
2021-01-26 13:00:00,24.28,24.33,24.2,24.27,6080.0,24.28,24.33,24.2,24.27,6080.0
2021-01-26 13:05:00,24.25,24.31,24.23,24.29,2913.0,24.25,24.31,24.23,24.29,2913.0
2021-01-26 13:10:00,24.26,24.26,24.21,24.21,3519.0,24.26,24.26,24.21,24.21,3519.0
2021-01-26 13:15:00,24.25,24.25,24.19,24.2,7040.0,24.25,24.25,24.19,24.2,7040.0
2021-01-26 13:20:00,24.21,24.25,24.16,24.24,6454.0,24.21,24.25,24.16,24.24,6454.0
2021-01-26 13:25:00,24.21,24.27,24.2,24.27,7882.0,24.21,24.27,24.2,24.27,7882.0
2021-01-26 13:30:00,24.24,24.25,24.2,24.25,7858.0,24.24,24.25,24.2,24.25,7858.0
2021-01-26 13:35:00,24.23,24.39,24.23,24.38,12533.0,24.23,24.39,24.23,24.38,12533.0
2021-01-26 13:40:00,24.39,24.42,24.25,24.27,6942.0,24.39,24.42,24.25,24.27,6942.0
2021-01-26 13:45:00,24.25,24.28,24.16,24.16,9368.0,24.25,24.28,24.16,24.16,9368.0
2021-01-26 13:50:00,24.16,24.19,24.13,24.19,9894.0,24.16,24.19,24.13,24.19,9894.0
2021-01-26 13:55:00,24.16,24.17,24.1,24.1,5435.0,24.16,24.17,24.1,24.1,5435.0
2021-01-26 14:00:00,24.12,24.21,24.09,24.21,7272.0,24.12,24.21,24.09,24.21,7272.0
2021-01-26 14:05:00,24.18,24.2,24.14,24.18,6787.0,24.18,24.2,24.14,24.18,6787.0
2021-01-26 14:10:00,24.18,24.21,24.16,24.18,6554.0,24.18,24.21,24.16,24.18,6554.0
2021-01-26 14:15:00,24.16,24.19,24.15,24.17,11585.0,24.16,24.19,24.15,24.17,11585.0
2021-01-26 14:20:00,24.17,24.21,24.15,24.19,14091.0,24.17,24.21,24.15,24.19,14091.0
2021-01-26 14:25:00,24.17,24.19,24.04,24.19,21692.0,24.17,24.19,24.04,24.19,21692.0
2021-01-26 14:30:00,24.2,24.3,24.2,24.29,8736.0,24.2,24.3,24.2,24.29,8736.0
2021-01-26 14:35:00,24.31,24.4,24.31,24.38,7019.0,24.31,24.4,24.31,24.38,7019.0
2021-01-26 14:40:00,24.39,24.41,24.29,24.34,3718.0,24.39,24.41,24.29,24.34,3718.0
2021-01-26 14:45:00,24.32,24.35,24.25,24.26,5556.0,24.32,24.35,24.25,24.26,5556.0
2021-01-26 14:50:00,24.26,24.32,24.24,24.31,11313.0,24.26,24.32,24.24,24.31,11313.0
2021-01-26 14:55:00,24.3,24.38,24.27,24.35,10639.0,24.3,24.38,24.27,24.35,10639.0
2021-01-26 15:00:00,24.35,24.36,24.3,24.35,4650.0,24.35,24.36,24.3,24.35,4650.0
2021-01-26 15:05:00,24.34,24.36,24.3,24.3,5271.0,24.34,24.36,24.3,24.3,5271.0
2021-01-26 15:10:00,24.33,24.35,24.28,24.34,3928.0,24.33,24.35,24.28,24.34,3928.0
2021-01-26 15:15:00,24.31,24.33,24.27,24.3,6964.0,24.31,24.33,24.27,24.3,6964.0
2021-01-26 15:20:00,24.28,24.32,24.27,24.32,5300.0,24.28,24.32,24.27,24.32,5300.0
2021-01-26 15:25:00,24.31,24.35,24.29,24.34,5845.0,24.31,24.35,24.29,24.34,5845.0
2021-01-26 15:30:00,24.35,24.36,24.3,24.33,8190.0,24.35,24.36,24.3,24.33,8190.0
2021-01-26 15:35:00,24.32,24.34,24.19,24.27,41281.0,24.32,24.34,24.19,24.27,41281.0
2021-01-26 15:40:00,24.3,24.42,24.27,24.42,23183.0,24.3,24.42,24.27,24.42,23183.0
2021-01-26 15:45:00,24.42,24.44,24.34,24.37,13483.0,24.42,24.44,24.34,24.37,13483.0
2021-01-26 15:50:00,24.36,24.41,24.33,24.41,23111.0,24.36,24.41,24.33,24.41,23111.0
2021-01-26 15:55:00,24.39,24.42,24.33,24.4,56029.0,24.39,24.42,24.33,24.4,56029.0
2021-01-27 09:30:00,23.95,24.07,23.34,23.69,49432.0,23.95,24.07,23.34,23.69,49432.0
2021-01-27 09:35:00,23.85,23.99,23.33,23.35,26990.0,23.85,23.99,23.33,23.35,26990.0
2021-01-27 09:40:00,23.45,23.9,23.4,23.74,36195.0,23.45,23.9,23.4,23.74,36195.0
2021-01-27 09:45:00,23.82,23.88,23.58,23.8,25999.0,23.82,23.88,23.58,23.8,25999.0
2021-01-27 09:50:00,23.85,24.14,23.78,24.02,27067.0,23.85,24.14,23.78,24.02,27067.0
2021-01-27 09:55:00,24.02,24.24,24.02,24.1,17695.0,24.02,24.24,24.02,24.1,17695.0
2021-01-27 10:00:00,24.13,24.22,23.9,24.15,11615.0,24.13,24.22,23.9,24.15,11615.0
2021-01-27 10:05:00,24.14,24.15,23.57,23.77,13391.0,24.14,24.15,23.57,23.77,13391.0
2021-01-27 10:10:00,23.73,24.09,23.71,24.09,23203.0,23.73,24.09,23.71,24.09,23203.0
2021-01-27 10:15:00,24.09,24.23,24.02,24.12,24626.0,24.09,24.23,24.02,24.12,24626.0
2021-01-27 10:20:00,24.08,24.22,24.01,24.11,7179.0,24.08,24.22,24.01,24.11,7179.0
2021-01-27 10:25:00,24.18,24.24,23.98,24.03,8329.0,24.18,24.24,23.98,24.03,8329.0
2021-01-27 10:30:00,24.05,24.13,23.98,24.07,28456.0,24.05,24.13,23.98,24.07,28456.0
2021-01-27 10:35:00,24.06,24.08,23.69,23.71,26535.0,24.06,24.08,23.69,23.71,26535.0
2021-01-27 10:40:00,23.74,23.78,23.49,23.53,13438.0,23.74,23.78,23.49,23.53,13438.0
2021-01-27 10:45:00,23.52,23.53,23.41,23.46,10934.0,23.52,23.53,23.41,23.46,10934.0
2021-01-27 10:50:00,23.42,23.66,23.42,23.64,12654.0,23.42,23.66,23.42,23.64,12654.0
2021-01-27 10:55:00,23.64,23.73,23.57,23.61,21342.0,23.64,23.73,23.57,23.61,21342.0
2021-01-27 11:00:00,23.6,23.86,23.52,23.77,20210.0,23.6,23.86,23.52,23.77,20210.0
2021-01-27 11:05:00,23.77,23.89,23.68,23.87,11804.0,23.77,23.89,23.68,23.87,11804.0
2021-01-27 11:10:00,23.92,23.96,23.82,23.95,7235.0,23.92,23.96,23.82,23.95,7235.0
2021-01-27 11:15:00,23.96,24.0,23.8,23.84,10381.0,23.96,24.0,23.8,23.84,10381.0
2021-01-27 11:20:00,23.85,23.85,23.67,23.76,4816.0,23.85,23.85,23.67,23.76,4816.0
2021-01-27 11:25:00,23.8,23.87,23.7,23.71,10758.0,23.8,23.87,23.7,23.71,10758.0
2021-01-27 11:30:00,23.71,23.8,23.7,23.76,4449.0,23.71,23.8,23.7,23.76,4449.0
2021-01-27 11:35:00,23.74,23.74,23.62,23.66,6706.0,23.74,23.74,23.62,23.66,6706.0
2021-01-27 11:40:00,23.71,23.86,23.61,23.78,6758.0,23.71,23.86,23.61,23.78,6758.0
2021-01-27 11:45:00,23.81,23.92,23.66,23.71,5257.0,23.81,23.92,23.66,23.71,5257.0
2021-01-27 11:50:00,23.64,23.71,23.58,23.62,10265.0,23.64,23.71,23.58,23.62,10265.0
2021-01-27 11:55:00,23.61,23.73,23.54,23.54,12545.0,23.61,23.73,23.54,23.54,12545.0
2021-01-27 12:00:00,23.52,23.52,23.28,23.3,11992.0,23.52,23.52,23.28,23.3,11992.0
2021-01-27 12:05:00,23.36,23.36,23.01,23.13,26555.0,23.36,23.36,23.01,23.13,26555.0
2021-01-27 12:10:00,23.15,23.23,23.08,23.08,9153.0,23.15,23.23,23.08,23.08,9153.0
2021-01-27 12:15:00,23.12,23.23,23.09,23.17,11437.0,23.12,23.23,23.09,23.17,11437.0
2021-01-27 12:20:00,23.17,23.23,23.11,23.11,4610.0,23.17,23.23,23.11,23.11,4610.0
2021-01-27 12:25:00,23.09,23.1,22.87,23.08,19122.0,23.09,23.1,22.87,23.08,19122.0
2021-01-27 12:30:00,23.04,23.32,23.03,23.31,22558.0,23.04,23.32,23.03,23.31,22558.0
2021-01-27 12:35:00,23.28,23.44,23.27,23.36,4636.0,23.28,23.44,23.27,23.36,4636.0
2021-01-27 12:40:00,23.34,23.41,23.3,23.4,6987.0,23.34,23.41,23.3,23.4,6987.0
2021-01-27 12:45:00,23.35,23.44,23.34,23.42,7405.0,23.35,23.44,23.34,23.42,7405.0
2021-01-27 12:50:00,23.46,23.62,23.44,23.6,8229.0,23.46,23.62,23.44,23.6,8229.0
2021-01-27 12:55:00,23.64,23.75,23.6,23.75,11670.0,23.64,23.75,23.6,23.75,11670.0
2021-01-27 13:00:00,23.63,23.66,23.53,23.61,11463.0,23.63,23.66,23.53,23.61,11463.0
2021-01-27 13:05:00,23.57,23.57,23.5,23.55,5639.0,23.57,23.57,23.5,23.55,5639.0
2021-01-27 13:10:00,23.57,23.59,23.48,23.58,21340.0,23.57,23.59,23.48,23.58,21340.0
2021-01-27 13:15:00,23.56,23.58,23.52,23.56,4699.0,23.56,23.58,23.52,23.56,4699.0
2021-01-27 13:20:00,23.59,23.66,23.53,23.54,4341.0,23.59,23.66,23.53,23.54,4341.0
2021-01-27 13:25:00,23.57,23.63,23.57,23.61,3963.0,23.57,23.63,23.57,23.61,3963.0
2021-01-27 13:30:00,23.62,23.66,23.56,23.61,7864.0,23.62,23.66,23.56,23.61,7864.0
2021-01-27 13:35:00,23.65,23.76,23.64,23.76,3915.0,23.65,23.76,23.64,23.76,3915.0
2021-01-27 13:40:00,23.72,23.87,23.67,23.84,8855.0,23.72,23.87,23.67,23.84,8855.0
2021-01-27 13:45:00,23.83,23.88,23.81,23.88,3785.0,23.83,23.88,23.81,23.88,3785.0
2021-01-27 13:50:00,23.88,23.92,23.81,23.87,3305.0,23.88,23.92,23.81,23.87,3305.0
2021-01-27 13:55:00,23.84,23.84,23.79,23.79,1000.0,23.84,23.84,23.79,23.79,1000.0
2021-01-27 14:00:00,23.82,23.89,23.8,23.84,4582.0,23.82,23.89,23.8,23.84,4582.0
2021-01-27 14:05:00,23.84,23.84,23.74,23.81,5986.0,23.84,23.84,23.74,23.81,5986.0
2021-01-27 14:10:00,23.8,23.83,23.73,23.77,7134.0,23.8,23.83,23.73,23.77,7134.0
2021-01-27 14:15:00,23.75,23.76,23.7,23.76,13733.0,23.75,23.76,23.7,23.76,13733.0
2021-01-27 14:20:00,23.75,23.75,23.66,23.66,10029.0,23.75,23.75,23.66,23.66,10029.0
2021-01-27 14:25:00,23.66,23.75,23.61,23.75,13849.0,23.66,23.75,23.61,23.75,13849.0
2021-01-27 14:30:00,23.7,23.75,23.38,23.39,7882.0,23.7,23.75,23.38,23.39,7882.0
2021-01-27 14:35:00,23.38,23.38,23.25,23.27,13439.0,23.38,23.38,23.25,23.27,13439.0
2021-01-27 14:40:00,23.24,23.38,23.23,23.37,7506.0,23.24,23.38,23.23,23.37,7506.0
2021-01-27 14:45:00,23.38,23.41,23.16,23.18,6410.0,23.38,23.41,23.16,23.18,6410.0
2021-01-27 14:50:00,23.19,23.21,23.06,23.1,11405.0,23.19,23.21,23.06,23.1,11405.0
2021-01-27 14:55:00,23.12,23.17,23.02,23.11,7400.0,23.12,23.17,23.02,23.11,7400.0
2021-01-27 15:00:00,23.1,23.1,22.94,22.95,13718.0,23.1,23.1,22.94,22.95,13718.0
2021-01-27 15:05:00,22.98,23.08,22.95,23.0,11689.0,22.98,23.08,22.95,23.0,11689.0
2021-01-27 15:10:00,23.05,23.06,22.94,23.05,14747.0,23.05,23.06,22.94,23.05,14747.0
2021-01-27 15:15:00,23.11,23.17,22.99,23.02,9806.0,23.11,23.17,22.99,23.02,9806.0
2021-01-27 15:20:00,22.99,22.99,22.9,22.98,13798.0,22.99,22.99,22.9,22.98,13798.0
2021-01-27 15:25:00,22.98,23.01,22.88,22.88,17685.0,22.98,23.01,22.88,22.88,17685.0
2021-01-27 15:30:00,22.87,22.93,22.75,22.77,18515.0,22.87,22.93,22.75,22.77,18515.0
2021-01-27 15:35:00,22.84,22.92,22.76,22.92,20498.0,22.84,22.92,22.76,22.92,20498.0
2021-01-27 15:40:00,22.88,22.88,22.84,22.87,15495.0,22.88,22.88,22.84,22.87,15495.0
2021-01-27 15:45:00,22.87,22.98,22.85,22.95,26862.0,22.87,22.98,22.85,22.95,26862.0
2021-01-27 15:50:00,22.95,22.95,22.88,22.91,31949.0,22.95,22.95,22.88,22.91,31949.0
2021-01-27 15:55:00,22.92,22.99,22.85,22.89,74099.0,22.92,22.99,22.85,22.89,74099.0
2021-01-28 09:30:00,22.99,23.32,22.99,23.32,14544.0,22.99,23.32,22.99,23.32,14544.0
2021-01-28 09:35:00,23.19,23.37,23.13,23.29,7240.0,23.19,23.37,23.13,23.29,7240.0
2021-01-28 09:40:00,23.3,23.86,23.22,23.78,10764.0,23.3,23.86,23.22,23.78,10764.0
2021-01-28 09:45:00,23.78,23.79,23.43,23.79,2596.0,23.78,23.79,23.43,23.79,2596.0
2021-01-28 09:50:00,23.8,23.94,23.8,23.93,7438.0,23.8,23.94,23.8,23.93,7438.0
2021-01-28 09:55:00,23.83,23.95,23.67,23.87,26478.0,23.83,23.95,23.67,23.87,26478.0
2021-01-28 10:00:00,23.89,23.9,23.74,23.84,11469.0,23.89,23.9,23.74,23.84,11469.0
2021-01-28 10:05:00,23.87,23.94,23.74,23.86,14750.0,23.87,23.94,23.74,23.86,14750.0
2021-01-28 10:10:00,23.87,23.92,23.7,23.83,5732.0,23.87,23.92,23.7,23.83,5732.0
2021-01-28 10:15:00,23.77,23.77,23.54,23.72,9743.0,23.77,23.77,23.54,23.72,9743.0
2021-01-28 10:20:00,23.73,23.99,23.66,23.97,41198.0,23.73,23.99,23.66,23.97,41198.0
2021-01-28 10:25:00,23.94,24.01,23.84,23.95,12708.0,23.94,24.01,23.84,23.95,12708.0
2021-01-28 10:30:00,24.02,24.07,23.76,23.96,20744.0,24.02,24.07,23.76,23.96,20744.0
2021-01-28 10:35:00,24.0,24.03,23.68,23.68,14197.0,24.0,24.03,23.68,23.68,14197.0
2021-01-28 10:40:00,23.73,23.81,23.45,23.57,24419.0,23.73,23.81,23.45,23.57,24419.0
2021-01-28 10:45:00,23.58,23.66,23.52,23.59,14457.0,23.58,23.66,23.52,23.59,14457.0
2021-01-28 10:50:00,23.57,23.67,23.47,23.56,21796.0,23.57,23.67,23.47,23.56,21796.0
2021-01-28 10:55:00,23.6,23.82,23.6,23.8,17054.0,23.6,23.82,23.6,23.8,17054.0
2021-01-28 11:00:00,23.8,23.82,23.72,23.73,14048.0,23.8,23.82,23.72,23.73,14048.0
2021-01-28 11:05:00,23.76,23.86,23.71,23.71,22817.0,23.76,23.86,23.71,23.71,22817.0
2021-01-28 11:10:00,23.79,23.81,23.67,23.71,7401.0,23.79,23.81,23.67,23.71,7401.0
2021-01-28 11:15:00,23.75,23.75,23.57,23.58,5720.0,23.75,23.75,23.57,23.58,5720.0
2021-01-28 11:20:00,23.64,23.67,23.38,23.66,19049.0,23.64,23.67,23.38,23.66,19049.0
2021-01-28 11:25:00,23.64,23.69,23.53,23.6,7667.0,23.64,23.69,23.53,23.6,7667.0
2021-01-28 11:30:00,23.54,23.75,23.49,23.66,14619.0,23.54,23.75,23.49,23.66,14619.0
2021-01-28 11:35:00,23.64,23.71,23.58,23.63,9888.0,23.64,23.71,23.58,23.63,9888.0
2021-01-28 11:40:00,23.63,23.64,23.48,23.58,9405.0,23.63,23.64,23.48,23.58,9405.0
2021-01-28 11:45:00,23.55,23.55,23.42,23.54,7242.0,23.55,23.55,23.42,23.54,7242.0
2021-01-28 11:50:00,23.53,23.81,23.5,23.71,11551.0,23.53,23.81,23.5,23.71,11551.0
2021-01-28 11:55:00,23.74,23.91,23.73,23.86,16135.0,23.74,23.91,23.73,23.86,16135.0
2021-01-28 12:00:00,23.88,23.88,23.78,23.81,19440.0,23.88,23.88,23.78,23.81,19440.0
2021-01-28 12:05:00,23.82,23.84,23.72,23.78,21977.0,23.82,23.84,23.72,23.78,21977.0
2021-01-28 12:10:00,23.82,23.83,23.62,23.71,33279.0,23.82,23.83,23.62,23.71,33279.0
2021-01-28 12:15:00,23.77,23.77,23.55,23.67,5743.0,23.77,23.77,23.55,23.67,5743.0
2021-01-28 12:20:00,23.59,23.6,23.5,23.5,5463.0,23.59,23.6,23.5,23.5,5463.0
2021-01-28 12:25:00,23.57,23.62,23.54,23.62,6141.0,23.57,23.62,23.54,23.62,6141.0
2021-01-28 12:30:00,23.64,23.64,23.52,23.57,4252.0,23.64,23.64,23.52,23.57,4252.0
2021-01-28 12:35:00,23.55,23.57,23.34,23.37,6422.0,23.55,23.57,23.34,23.37,6422.0
2021-01-28 12:40:00,23.39,23.46,23.35,23.46,8202.0,23.39,23.46,23.35,23.46,8202.0
2021-01-28 12:45:00,23.45,23.58,23.45,23.58,5140.0,23.45,23.58,23.45,23.58,5140.0
2021-01-28 12:50:00,23.57,23.57,23.42,23.42,5241.0,23.57,23.57,23.42,23.42,5241.0
2021-01-28 12:55:00,23.42,23.51,23.42,23.45,3552.0,23.42,23.51,23.42,23.45,3552.0
2021-01-28 13:00:00,23.48,23.62,23.48,23.53,6711.0,23.48,23.62,23.48,23.53,6711.0
2021-01-28 13:05:00,23.51,23.55,23.4,23.45,9855.0,23.51,23.55,23.4,23.45,9855.0
2021-01-28 13:10:00,23.47,23.5,23.39,23.44,5563.0,23.47,23.5,23.39,23.44,5563.0
2021-01-28 13:15:00,23.42,23.5,23.39,23.5,7421.0,23.42,23.5,23.39,23.5,7421.0
2021-01-28 13:20:00,23.6,23.64,23.54,23.59,4747.0,23.6,23.64,23.54,23.59,4747.0
2021-01-28 13:25:00,23.61,23.61,23.53,23.56,8097.0,23.61,23.61,23.53,23.56,8097.0
2021-01-28 13:30:00,23.54,23.65,23.54,23.63,8466.0,23.54,23.65,23.54,23.63,8466.0
2021-01-28 13:35:00,23.63,23.75,23.61,23.68,10843.0,23.63,23.75,23.61,23.68,10843.0
2021-01-28 13:40:00,23.7,23.73,23.67,23.73,4663.0,23.7,23.73,23.67,23.73,4663.0
2021-01-28 13:45:00,23.7,23.7,23.58,23.61,6784.0,23.7,23.7,23.58,23.61,6784.0
2021-01-28 13:50:00,23.63,23.65,23.61,23.65,7337.0,23.63,23.65,23.61,23.65,7337.0
2021-01-28 13:55:00,23.65,23.65,23.52,23.52,8744.0,23.65,23.65,23.52,23.52,8744.0
2021-01-28 14:00:00,23.53,23.53,23.3,23.38,12337.0,23.53,23.53,23.3,23.38,12337.0
2021-01-28 14:05:00,23.38,23.38,23.25,23.33,7816.0,23.38,23.38,23.25,23.33,7816.0
2021-01-28 14:10:00,23.32,23.32,23.19,23.28,8379.0,23.32,23.32,23.19,23.28,8379.0
2021-01-28 14:15:00,23.3,23.38,23.28,23.32,9957.0,23.3,23.38,23.28,23.32,9957.0
2021-01-28 14:20:00,23.35,23.38,23.29,23.33,7150.0,23.35,23.38,23.29,23.33,7150.0
2021-01-28 14:25:00,23.35,23.43,23.33,23.38,5444.0,23.35,23.43,23.33,23.38,5444.0
2021-01-28 14:30:00,23.38,23.45,23.35,23.4,9242.0,23.38,23.45,23.35,23.4,9242.0
2021-01-28 14:35:00,23.42,23.43,23.31,23.4,13081.0,23.42,23.43,23.31,23.4,13081.0
2021-01-28 14:40:00,23.42,23.73,23.42,23.73,9811.0,23.42,23.73,23.42,23.73,9811.0
2021-01-28 14:45:00,23.74,23.88,23.7,23.77,10686.0,23.74,23.88,23.7,23.77,10686.0
2021-01-28 14:50:00,23.77,23.82,23.68,23.69,8433.0,23.77,23.82,23.68,23.69,8433.0
2021-01-28 14:55:00,23.69,23.75,23.61,23.75,9768.0,23.69,23.75,23.61,23.75,9768.0
2021-01-28 15:00:00,23.73,23.84,23.7,23.84,7910.0,23.73,23.84,23.7,23.84,7910.0
2021-01-28 15:05:00,23.8,23.86,23.76,23.81,8684.0,23.8,23.86,23.76,23.81,8684.0
2021-01-28 15:10:00,23.8,23.85,23.78,23.84,6082.0,23.8,23.85,23.78,23.84,6082.0
2021-01-28 15:15:00,23.84,23.84,23.71,23.73,10541.0,23.84,23.84,23.71,23.73,10541.0
2021-01-28 15:20:00,23.73,23.74,23.66,23.68,8438.0,23.73,23.74,23.66,23.68,8438.0
2021-01-28 15:25:00,23.69,23.7,23.59,23.59,5541.0,23.69,23.7,23.59,23.59,5541.0
2021-01-28 15:30:00,23.58,23.66,23.58,23.63,9305.0,23.58,23.66,23.58,23.63,9305.0
2021-01-28 15:35:00,23.64,23.66,23.61,23.66,8815.0,23.64,23.66,23.61,23.66,8815.0
2021-01-28 15:40:00,23.66,23.71,23.66,23.71,10790.0,23.66,23.71,23.66,23.71,10790.0
2021-01-28 15:45:00,23.72,23.78,23.7,23.77,18944.0,23.72,23.78,23.7,23.77,18944.0
2021-01-28 15:50:00,23.77,23.81,23.73,23.77,37354.0,23.77,23.81,23.73,23.77,37354.0
2021-01-28 15:55:00,23.77,23.77,23.58,23.6,89511.0,23.77,23.77,23.58,23.6,89511.0
2021-01-29 09:30:00,23.62,23.7,23.41,23.61,17732.0,23.62,23.7,23.41,23.61,17732.0
2021-01-29 09:35:00,23.51,23.6,23.4,23.42,5817.0,23.51,23.6,23.4,23.42,5817.0
2021-01-29 09:40:00,23.43,23.52,23.33,23.43,6314.0,23.43,23.52,23.33,23.43,6314.0
2021-01-29 09:45:00,23.46,23.49,23.31,23.31,11372.0,23.46,23.49,23.31,23.31,11372.0
2021-01-29 09:50:00,23.23,23.42,23.23,23.39,21297.0,23.23,23.42,23.23,23.39,21297.0
2021-01-29 09:55:00,23.38,23.51,23.35,23.43,17129.0,23.38,23.51,23.35,23.43,17129.0
2021-01-29 10:00:00,23.43,23.45,23.26,23.45,9102.0,23.43,23.45,23.26,23.45,9102.0
2021-01-29 10:05:00,23.4,23.4,23.25,23.32,4206.0,23.4,23.4,23.25,23.32,4206.0
2021-01-29 10:10:00,23.34,23.5,23.3,23.48,7902.0,23.34,23.5,23.3,23.48,7902.0
2021-01-29 10:15:00,23.48,23.55,23.4,23.55,6808.0,23.48,23.55,23.4,23.55,6808.0
2021-01-29 10:20:00,23.57,23.57,23.47,23.47,4916.0,23.57,23.57,23.47,23.47,4916.0
2021-01-29 10:25:00,23.47,23.54,23.44,23.54,2100.0,23.47,23.54,23.44,23.54,2100.0
2021-01-29 10:30:00,23.54,23.55,23.48,23.52,3603.0,23.54,23.55,23.48,23.52,3603.0
2021-01-29 10:35:00,23.5,23.57,23.49,23.54,4366.0,23.5,23.57,23.49,23.54,4366.0
2021-01-29 10:40:00,23.54,23.66,23.53,23.66,10151.0,23.54,23.66,23.53,23.66,10151.0
2021-01-29 10:45:00,23.62,23.65,23.6,23.61,4365.0,23.62,23.65,23.6,23.61,4365.0
2021-01-29 10:50:00,23.65,23.8,23.65,23.76,4013.0,23.65,23.8,23.65,23.76,4013.0
2021-01-29 10:55:00,23.77,23.79,23.72,23.79,5769.0,23.77,23.79,23.72,23.79,5769.0
2021-01-29 11:00:00,23.8,23.8,23.63,23.67,5539.0,23.8,23.8,23.63,23.67,5539.0
2021-01-29 11:05:00,23.69,23.69,23.55,23.61,4380.0,23.69,23.69,23.55,23.61,4380.0
2021-01-29 11:10:00,23.56,23.57,23.52,23.54,2899.0,23.56,23.57,23.52,23.54,2899.0
2021-01-29 11:15:00,23.54,23.61,23.54,23.61,1263.0,23.54,23.61,23.54,23.61,1263.0
2021-01-29 11:20:00,23.59,23.61,23.52,23.55,11141.0,23.59,23.61,23.52,23.55,11141.0
2021-01-29 11:25:00,23.55,23.59,23.37,23.39,5750.0,23.55,23.59,23.37,23.39,5750.0
2021-01-29 11:30:00,23.41,23.44,23.19,23.27,10888.0,23.41,23.44,23.19,23.27,10888.0
2021-01-29 11:35:00,23.27,23.32,23.23,23.31,19540.0,23.27,23.32,23.23,23.31,19540.0
2021-01-29 11:40:00,23.31,23.42,23.3,23.39,8031.0,23.31,23.42,23.3,23.39,8031.0
2021-01-29 11:45:00,23.38,23.46,23.38,23.4,2901.0,23.38,23.46,23.38,23.4,2901.0
2021-01-29 11:50:00,23.44,23.48,23.4,23.48,3173.0,23.44,23.48,23.4,23.48,3173.0
2021-01-29 11:55:00,23.47,23.51,23.47,23.49,1100.0,23.47,23.51,23.47,23.49,1100.0
2021-01-29 12:00:00,23.49,23.63,23.49,23.63,5971.0,23.49,23.63,23.49,23.63,5971.0
2021-01-29 12:05:00,23.61,23.69,23.59,23.61,8569.0,23.61,23.69,23.59,23.61,8569.0
2021-01-29 12:10:00,23.62,23.63,23.58,23.59,1941.0,23.62,23.63,23.58,23.59,1941.0
2021-01-29 12:15:00,23.58,23.58,23.4,23.43,2410.0,23.58,23.58,23.4,23.43,2410.0
2021-01-29 12:20:00,23.4,23.41,23.33,23.33,4857.0,23.4,23.41,23.33,23.33,4857.0
2021-01-29 12:25:00,23.37,23.38,23.31,23.31,1500.0,23.37,23.38,23.31,23.31,1500.0
2021-01-29 12:30:00,23.31,23.33,23.2,23.21,4924.0,23.31,23.33,23.2,23.21,4924.0
2021-01-29 12:35:00,23.22,23.29,23.13,23.16,4531.0,23.22,23.29,23.13,23.16,4531.0
2021-01-29 12:40:00,23.16,23.25,23.15,23.15,3731.0,23.16,23.25,23.15,23.15,3731.0
2021-01-29 12:45:00,23.16,23.17,23.01,23.05,10253.0,23.16,23.17,23.01,23.05,10253.0
2021-01-29 12:50:00,23.08,23.23,23.06,23.23,5754.0,23.08,23.23,23.06,23.23,5754.0
2021-01-29 12:55:00,23.24,23.24,23.12,23.12,7056.0,23.24,23.24,23.12,23.12,7056.0
2021-01-29 13:00:00,23.12,23.29,23.12,23.27,2903.0,23.12,23.29,23.12,23.27,2903.0
2021-01-29 13:05:00,23.29,23.31,23.24,23.27,4124.0,23.29,23.31,23.24,23.27,4124.0
2021-01-29 13:10:00,23.27,23.29,23.22,23.23,1300.0,23.27,23.29,23.22,23.23,1300.0
2021-01-29 13:15:00,23.23,23.24,23.13,23.15,3378.0,23.23,23.24,23.13,23.15,3378.0
2021-01-29 13:20:00,23.12,23.24,23.12,23.23,4073.0,23.12,23.24,23.12,23.23,4073.0
2021-01-29 13:25:00,23.23,23.33,23.23,23.3,4036.0,23.23,23.33,23.23,23.3,4036.0
2021-01-29 13:30:00,23.3,23.3,23.15,23.2,6155.0,23.3,23.3,23.15,23.2,6155.0
2021-01-29 13:35:00,23.17,23.24,23.17,23.18,6300.0,23.17,23.24,23.17,23.18,6300.0
2021-01-29 13:40:00,23.18,23.2,23.15,23.17,11337.0,23.18,23.2,23.15,23.17,11337.0
2021-01-29 13:45:00,23.2,23.2,23.03,23.06,6562.0,23.2,23.2,23.03,23.06,6562.0
2021-01-29 13:50:00,23.06,23.14,23.02,23.14,2740.0,23.06,23.14,23.02,23.14,2740.0
2021-01-29 13:55:00,23.11,23.11,22.96,23.01,8726.0,23.11,23.11,22.96,23.01,8726.0
2021-01-29 14:00:00,23.01,23.16,23.01,23.12,21055.0,23.01,23.16,23.01,23.12,21055.0
2021-01-29 14:05:00,23.11,23.13,23.07,23.12,4151.0,23.11,23.13,23.07,23.12,4151.0
2021-01-29 14:10:00,23.11,23.12,23.06,23.09,4977.0,23.11,23.12,23.06,23.09,4977.0
2021-01-29 14:15:00,23.07,23.09,23.0,23.01,8811.0,23.07,23.09,23.0,23.01,8811.0
2021-01-29 14:20:00,23.03,23.07,22.92,22.97,6877.0,23.03,23.07,22.92,22.97,6877.0
2021-01-29 14:25:00,22.97,22.97,22.88,22.92,7099.0,22.97,22.97,22.88,22.92,7099.0
2021-01-29 14:30:00,22.94,22.94,22.86,22.89,7701.0,22.94,22.94,22.86,22.89,7701.0
2021-01-29 14:35:00,22.89,22.98,22.87,22.93,9723.0,22.89,22.98,22.87,22.93,9723.0
2021-01-29 14:40:00,22.92,22.92,22.81,22.84,13721.0,22.92,22.92,22.81,22.84,13721.0
2021-01-29 14:45:00,22.85,22.93,22.82,22.91,8944.0,22.85,22.93,22.82,22.91,8944.0
2021-01-29 14:50:00,22.9,22.93,22.87,22.92,12364.0,22.9,22.93,22.87,22.92,12364.0
2021-01-29 14:55:00,22.9,22.91,22.83,22.84,9299.0,22.9,22.91,22.83,22.84,9299.0
2021-01-29 15:00:00,22.85,22.96,22.85,22.96,10269.0,22.85,22.96,22.85,22.96,10269.0
2021-01-29 15:05:00,22.94,22.96,22.9,22.94,12852.0,22.94,22.96,22.9,22.94,12852.0
2021-01-29 15:10:00,22.95,22.98,22.91,22.94,10016.0,22.95,22.98,22.91,22.94,10016.0
2021-01-29 15:15:00,22.96,22.96,22.9,22.93,10695.0,22.96,22.96,22.9,22.93,10695.0
2021-01-29 15:20:00,22.93,23.02,22.93,23.01,9044.0,22.93,23.02,22.93,23.01,9044.0
2021-01-29 15:25:00,22.99,23.02,22.97,23.02,16459.0,22.99,23.02,22.97,23.02,16459.0
2021-01-29 15:30:00,23.01,23.1,22.99,23.05,54900.0,23.01,23.1,22.99,23.05,54900.0
2021-01-29 15:35:00,23.05,23.05,22.97,22.99,12233.0,23.05,23.05,22.97,22.99,12233.0
2021-01-29 15:40:00,22.99,23.03,22.98,23.0,15207.0,22.99,23.03,22.98,23.0,15207.0
2021-01-29 15:45:00,22.99,23.04,22.96,23.01,19225.0,22.99,23.04,22.96,23.01,19225.0
2021-01-29 15:50:00,23.02,23.11,23.01,23.05,35390.0,23.02,23.11,23.01,23.05,35390.0
2021-01-29 15:55:00,23.06,23.12,23.02,23.08,167258.0,23.06,23.12,23.02,23.08,167258.0
2021-02-01 09:30:00,23.07,23.18,22.93,22.96,13351.0,23.07,23.18,22.93,22.96,13351.0
2021-02-01 09:35:00,23.04,23.29,22.95,23.11,9517.0,23.04,23.29,22.95,23.11,9517.0
2021-02-01 09:40:00,23.13,23.13,22.97,23.05,8409.0,23.13,23.13,22.97,23.05,8409.0
2021-02-01 09:45:00,23.06,23.08,22.88,22.88,6825.0,23.06,23.08,22.88,22.88,6825.0
2021-02-01 09:50:00,22.85,22.96,22.74,22.74,11625.0,22.85,22.96,22.74,22.74,11625.0
2021-02-01 09:55:00,22.72,22.93,22.61,22.68,22622.0,22.72,22.93,22.61,22.68,22622.0
2021-02-01 10:00:00,22.68,22.72,22.56,22.72,13664.0,22.68,22.72,22.56,22.72,13664.0
2021-02-01 10:05:00,22.71,22.74,22.65,22.65,19626.0,22.71,22.74,22.65,22.65,19626.0
2021-02-01 10:10:00,22.65,22.69,22.65,22.65,12058.0,22.65,22.69,22.65,22.65,12058.0
2021-02-01 10:15:00,22.65,22.74,22.65,22.71,6402.0,22.65,22.74,22.65,22.71,6402.0
2021-02-01 10:20:00,22.7,22.71,22.62,22.71,5495.0,22.7,22.71,22.62,22.71,5495.0
2021-02-01 10:25:00,22.65,22.68,22.57,22.62,5223.0,22.65,22.68,22.57,22.62,5223.0
2021-02-01 10:30:00,22.61,22.68,22.6,22.67,7800.0,22.61,22.68,22.6,22.67,7800.0
2021-02-01 10:35:00,22.69,22.69,22.5,22.51,19831.0,22.69,22.69,22.5,22.51,19831.0
2021-02-01 10:40:00,22.49,22.49,22.29,22.41,28608.0,22.49,22.49,22.29,22.41,28608.0
2021-02-01 10:45:00,22.39,22.63,22.37,22.63,8862.0,22.39,22.63,22.37,22.63,8862.0
2021-02-01 10:50:00,22.63,22.68,22.55,22.61,6857.0,22.63,22.68,22.55,22.61,6857.0
2021-02-01 10:55:00,22.61,22.7,22.56,22.7,6323.0,22.61,22.7,22.56,22.7,6323.0
2021-02-01 11:00:00,22.63,22.74,22.58,22.74,4601.0,22.63,22.74,22.58,22.74,4601.0
2021-02-01 11:05:00,22.76,22.99,22.76,22.96,19184.0,22.76,22.99,22.76,22.96,19184.0
2021-02-01 11:10:00,22.92,23.09,22.88,23.02,17571.0,22.92,23.09,22.88,23.02,17571.0
2021-02-01 11:15:00,23.03,23.13,22.98,23.07,8853.0,23.03,23.13,22.98,23.07,8853.0
2021-02-01 11:20:00,23.07,23.14,23.06,23.1,4542.0,23.07,23.14,23.06,23.1,4542.0
2021-02-01 11:25:00,23.07,23.15,23.07,23.09,10476.0,23.07,23.15,23.07,23.09,10476.0
2021-02-01 11:30:00,23.09,23.11,22.94,22.96,7621.0,23.09,23.11,22.94,22.96,7621.0
2021-02-01 11:35:00,22.96,23.03,22.95,23.0,5286.0,22.96,23.03,22.95,23.0,5286.0
2021-02-01 11:40:00,22.98,23.07,22.98,23.07,8150.0,22.98,23.07,22.98,23.07,8150.0
2021-02-01 11:45:00,23.06,23.11,22.97,22.99,6910.0,23.06,23.11,22.97,22.99,6910.0
2021-02-01 11:50:00,22.99,23.07,22.93,23.07,7021.0,22.99,23.07,22.93,23.07,7021.0
2021-02-01 11:55:00,23.06,23.12,22.91,22.92,10285.0,23.06,23.12,22.91,22.92,10285.0
2021-02-01 12:00:00,22.89,22.94,22.81,22.82,16063.0,22.89,22.94,22.81,22.82,16063.0
2021-02-01 12:05:00,22.79,22.96,22.76,22.91,9713.0,22.79,22.96,22.76,22.91,9713.0
2021-02-01 12:10:00,22.92,22.95,22.82,22.87,7098.0,22.92,22.95,22.82,22.87,7098.0
2021-02-01 12:15:00,22.86,22.93,22.81,22.82,4128.0,22.86,22.93,22.81,22.82,4128.0
2021-02-01 12:20:00,22.84,22.86,22.76,22.84,9211.0,22.84,22.86,22.76,22.84,9211.0
2021-02-01 12:25:00,22.85,22.88,22.78,22.78,2720.0,22.85,22.88,22.78,22.78,2720.0
2021-02-01 12:30:00,22.78,22.87,22.77,22.84,3823.0,22.78,22.87,22.77,22.84,3823.0
2021-02-01 12:35:00,22.85,22.88,22.8,22.8,4840.0,22.85,22.88,22.8,22.8,4840.0
2021-02-01 12:40:00,22.78,22.86,22.78,22.85,2660.0,22.78,22.86,22.78,22.85,2660.0
2021-02-01 12:45:00,22.87,22.88,22.84,22.86,1321.0,22.87,22.88,22.84,22.86,1321.0
2021-02-01 12:50:00,22.86,22.94,22.86,22.94,2726.0,22.86,22.94,22.86,22.94,2726.0
2021-02-01 12:55:00,22.92,23.0,22.9,22.96,5847.0,22.92,23.0,22.9,22.96,5847.0
2021-02-01 13:00:00,22.95,22.96,22.91,22.95,3600.0,22.95,22.96,22.91,22.95,3600.0
2021-02-01 13:05:00,22.95,22.97,22.88,22.88,2072.0,22.95,22.97,22.88,22.88,2072.0
2021-02-01 13:10:00,22.89,22.97,22.87,22.94,4058.0,22.89,22.97,22.87,22.94,4058.0
2021-02-01 13:15:00,22.9,22.94,22.89,22.94,2420.0,22.9,22.94,22.89,22.94,2420.0
2021-02-01 13:20:00,22.95,23.02,22.93,23.02,2269.0,22.95,23.02,22.93,23.02,2269.0
2021-02-01 13:25:00,23.0,23.05,22.97,23.02,3368.0,23.0,23.05,22.97,23.02,3368.0
2021-02-01 13:30:00,23.02,23.05,22.98,23.02,10415.0,23.02,23.05,22.98,23.02,10415.0
2021-02-01 13:35:00,23.02,23.02,22.96,22.98,3257.0,23.02,23.02,22.96,22.98,3257.0
2021-02-01 13:40:00,22.99,23.0,22.96,22.99,6139.0,22.99,23.0,22.96,22.99,6139.0
2021-02-01 13:45:00,23.01,23.01,22.95,22.95,4320.0,23.01,23.01,22.95,22.95,4320.0
2021-02-01 13:50:00,22.96,23.0,22.96,22.98,4100.0,22.96,23.0,22.96,22.98,4100.0
2021-02-01 13:55:00,22.95,22.99,22.94,22.99,4000.0,22.95,22.99,22.94,22.99,4000.0
2021-02-01 14:00:00,22.98,23.04,22.96,23.04,4322.0,22.98,23.04,22.96,23.04,4322.0
2021-02-01 14:05:00,23.03,23.12,22.99,23.12,4600.0,23.03,23.12,22.99,23.12,4600.0
2021-02-01 14:10:00,23.12,23.14,23.09,23.12,3412.0,23.12,23.14,23.09,23.12,3412.0
2021-02-01 14:15:00,23.12,23.19,23.11,23.13,7502.0,23.12,23.19,23.11,23.13,7502.0
2021-02-01 14:20:00,23.12,23.12,23.08,23.12,4353.0,23.12,23.12,23.08,23.12,4353.0
2021-02-01 14:25:00,23.13,23.18,23.13,23.18,3891.0,23.13,23.18,23.13,23.18,3891.0
2021-02-01 14:30:00,23.17,23.17,23.12,23.14,4055.0,23.17,23.17,23.12,23.14,4055.0
2021-02-01 14:35:00,23.15,23.15,23.06,23.06,4960.0,23.15,23.15,23.06,23.06,4960.0
2021-02-01 14:40:00,23.06,23.08,23.0,23.01,5277.0,23.06,23.08,23.0,23.01,5277.0
2021-02-01 14:45:00,23.02,23.04,22.97,23.03,8652.0,23.02,23.04,22.97,23.03,8652.0
2021-02-01 14:50:00,23.03,23.11,23.01,23.09,7592.0,23.03,23.11,23.01,23.09,7592.0
2021-02-01 14:55:00,23.11,23.16,23.09,23.1,10931.0,23.11,23.16,23.09,23.1,10931.0
2021-02-01 15:00:00,23.11,23.15,23.05,23.13,9195.0,23.11,23.15,23.05,23.13,9195.0
2021-02-01 15:05:00,23.15,23.15,23.1,23.1,3300.0,23.15,23.15,23.1,23.1,3300.0
2021-02-01 15:10:00,23.1,23.13,23.08,23.13,5460.0,23.1,23.13,23.08,23.13,5460.0
2021-02-01 15:15:00,23.13,23.16,23.09,23.11,7500.0,23.13,23.16,23.09,23.11,7500.0
2021-02-01 15:20:00,23.11,23.14,23.09,23.1,8645.0,23.11,23.14,23.09,23.1,8645.0
2021-02-01 15:25:00,23.1,23.11,23.05,23.1,10616.0,23.1,23.11,23.05,23.1,10616.0
2021-02-01 15:30:00,23.09,23.09,23.03,23.07,12754.0,23.09,23.09,23.03,23.07,12754.0
2021-02-01 15:35:00,23.07,23.08,23.02,23.08,13632.0,23.07,23.08,23.02,23.08,13632.0
2021-02-01 15:40:00,23.08,23.09,23.04,23.09,13969.0,23.08,23.09,23.04,23.09,13969.0
2021-02-01 15:45:00,23.09,23.09,23.04,23.08,18149.0,23.09,23.09,23.04,23.08,18149.0
2021-02-01 15:50:00,23.07,23.14,23.03,23.12,30793.0,23.07,23.14,23.03,23.12,30793.0
2021-02-01 15:55:00,23.12,23.12,23.01,23.02,80789.0,23.12,23.12,23.01,23.02,80789.0
2021-02-02 09:30:00,23.28,23.54,23.1,23.2,13685.0,23.28,23.54,23.1,23.2,13685.0
2021-02-02 09:35:00,23.32,23.32,23.06,23.07,5639.0,23.32,23.32,23.06,23.07,5639.0
2021-02-02 09:40:00,23.03,23.25,23.02,23.24,8140.0,23.03,23.25,23.02,23.24,8140.0
2021-02-02 09:45:00,23.19,23.31,22.99,23.1,7236.0,23.19,23.31,22.99,23.1,7236.0
2021-02-02 09:50:00,23.1,23.1,22.94,23.03,3511.0,23.1,23.1,22.94,23.03,3511.0
2021-02-02 09:55:00,23.12,23.25,23.1,23.18,6719.0,23.12,23.25,23.1,23.18,6719.0
2021-02-02 10:00:00,23.19,23.19,23.06,23.08,11923.0,23.19,23.19,23.06,23.08,11923.0
2021-02-02 10:05:00,23.08,23.16,22.98,23.0,2597.0,23.08,23.16,22.98,23.0,2597.0
2021-02-02 10:10:00,23.0,23.0,22.9,22.92,3100.0,23.0,23.0,22.9,22.92,3100.0
2021-02-02 10:15:00,22.94,23.05,22.9,23.05,3105.0,22.94,23.05,22.9,23.05,3105.0
2021-02-02 10:20:00,23.01,23.01,22.81,22.92,9665.0,23.01,23.01,22.81,22.92,9665.0
2021-02-02 10:25:00,22.92,22.93,22.81,22.82,7628.0,22.92,22.93,22.81,22.82,7628.0
2021-02-02 10:30:00,22.85,23.13,22.77,23.13,13335.0,22.85,23.13,22.77,23.13,13335.0
2021-02-02 10:35:00,23.1,23.22,23.04,23.2,19268.0,23.1,23.22,23.04,23.2,19268.0
2021-02-02 10:40:00,23.16,23.3,23.16,23.27,12546.0,23.16,23.3,23.16,23.27,12546.0
2021-02-02 10:45:00,23.27,23.29,23.14,23.22,11013.0,23.27,23.29,23.14,23.22,11013.0
2021-02-02 10:50:00,23.27,23.38,23.22,23.36,9561.0,23.27,23.38,23.22,23.36,9561.0
2021-02-02 10:55:00,23.39,23.43,23.32,23.41,13053.0,23.39,23.43,23.32,23.41,13053.0
2021-02-02 11:00:00,23.38,23.46,23.33,23.39,10147.0,23.38,23.46,23.33,23.39,10147.0
2021-02-02 11:05:00,23.39,23.41,23.28,23.33,7765.0,23.39,23.41,23.28,23.33,7765.0
2021-02-02 11:10:00,23.28,23.35,23.27,23.29,4619.0,23.28,23.35,23.27,23.29,4619.0
2021-02-02 11:15:00,23.34,23.43,23.3,23.43,8551.0,23.34,23.43,23.3,23.43,8551.0
2021-02-02 11:20:00,23.41,23.43,23.32,23.36,9042.0,23.41,23.43,23.32,23.36,9042.0
2021-02-02 11:25:00,23.35,23.41,23.3,23.35,28071.0,23.35,23.41,23.3,23.35,28071.0
2021-02-02 11:30:00,23.33,23.36,23.21,23.21,17445.0,23.33,23.36,23.21,23.21,17445.0
2021-02-02 11:35:00,23.22,23.34,23.22,23.26,7623.0,23.22,23.34,23.22,23.26,7623.0
2021-02-02 11:40:00,23.29,23.37,23.25,23.3,15065.0,23.29,23.37,23.25,23.3,15065.0
2021-02-02 11:45:00,23.3,23.34,23.2,23.25,18287.0,23.3,23.34,23.2,23.25,18287.0
2021-02-02 11:50:00,23.25,23.31,23.23,23.31,4115.0,23.25,23.31,23.23,23.31,4115.0
2021-02-02 11:55:00,23.31,23.32,23.17,23.23,24835.0,23.31,23.32,23.17,23.23,24835.0
2021-02-02 12:00:00,23.23,23.29,23.14,23.27,30785.0,23.23,23.29,23.14,23.27,30785.0
2021-02-02 12:05:00,23.24,23.35,23.12,23.34,31046.0,23.24,23.35,23.12,23.34,31046.0
2021-02-02 12:10:00,23.37,23.44,23.31,23.31,13390.0,23.37,23.44,23.31,23.31,13390.0
2021-02-02 12:15:00,23.36,23.41,23.33,23.36,8577.0,23.36,23.41,23.33,23.36,8577.0
2021-02-02 12:20:00,23.34,23.52,23.34,23.47,11814.0,23.34,23.52,23.34,23.47,11814.0
2021-02-02 12:25:00,23.48,23.49,23.39,23.44,6691.0,23.48,23.49,23.39,23.44,6691.0
2021-02-02 12:30:00,23.45,23.5,23.44,23.5,5812.0,23.45,23.5,23.44,23.5,5812.0
2021-02-02 12:35:00,23.5,23.54,23.49,23.54,4477.0,23.5,23.54,23.49,23.54,4477.0
2021-02-02 12:40:00,23.53,23.59,23.51,23.57,10166.0,23.53,23.59,23.51,23.57,10166.0
2021-02-02 12:45:00,23.57,23.6,23.48,23.54,6811.0,23.57,23.6,23.48,23.54,6811.0
2021-02-02 12:50:00,23.54,23.56,23.5,23.53,5192.0,23.54,23.56,23.5,23.53,5192.0
2021-02-02 12:55:00,23.54,23.61,23.52,23.58,7002.0,23.54,23.61,23.52,23.58,7002.0
2021-02-02 13:00:00,23.57,23.6,23.49,23.53,3954.0,23.57,23.6,23.49,23.53,3954.0
2021-02-02 13:05:00,23.53,23.61,23.53,23.6,7496.0,23.53,23.61,23.53,23.6,7496.0
2021-02-02 13:10:00,23.61,23.69,23.61,23.66,7146.0,23.61,23.69,23.61,23.66,7146.0
2021-02-02 13:15:00,23.67,23.67,23.54,23.55,3499.0,23.67,23.67,23.54,23.55,3499.0
2021-02-02 13:20:00,23.54,23.56,23.4,23.52,34653.0,23.54,23.56,23.4,23.52,34653.0
2021-02-02 13:25:00,23.49,23.53,23.49,23.53,2155.0,23.49,23.53,23.49,23.53,2155.0
2021-02-02 13:30:00,23.52,23.53,23.47,23.52,4919.0,23.52,23.53,23.47,23.52,4919.0
2021-02-02 13:35:00,23.52,23.54,23.5,23.54,3983.0,23.52,23.54,23.5,23.54,3983.0
2021-02-02 13:40:00,23.53,23.55,23.51,23.53,4764.0,23.53,23.55,23.51,23.53,4764.0
2021-02-02 13:45:00,23.54,23.7,23.53,23.67,19046.0,23.54,23.7,23.53,23.67,19046.0
2021-02-02 13:50:00,23.67,23.73,23.67,23.69,12925.0,23.67,23.73,23.67,23.69,12925.0
2021-02-02 13:55:00,23.68,23.71,23.67,23.7,4550.0,23.68,23.71,23.67,23.7,4550.0
2021-02-02 14:00:00,23.69,23.7,23.65,23.65,3800.0,23.69,23.7,23.65,23.65,3800.0
2021-02-02 14:05:00,23.67,23.72,23.65,23.71,10178.0,23.67,23.72,23.65,23.71,10178.0
2021-02-02 14:10:00,23.7,23.78,23.68,23.74,32821.0,23.7,23.78,23.68,23.74,32821.0
2021-02-02 14:15:00,23.74,23.74,23.57,23.64,47279.0,23.74,23.74,23.57,23.64,47279.0
2021-02-02 14:20:00,23.65,23.65,23.58,23.61,6619.0,23.65,23.65,23.58,23.61,6619.0
2021-02-02 14:25:00,23.6,23.7,23.59,23.7,4802.0,23.6,23.7,23.59,23.7,4802.0
2021-02-02 14:30:00,23.7,23.74,23.67,23.71,7279.0,23.7,23.74,23.67,23.71,7279.0
2021-02-02 14:35:00,23.71,23.79,23.69,23.79,5772.0,23.71,23.79,23.69,23.79,5772.0
2021-02-02 14:40:00,23.78,23.8,23.74,23.75,10739.0,23.78,23.8,23.74,23.75,10739.0
2021-02-02 14:45:00,23.75,23.75,23.69,23.75,6928.0,23.75,23.75,23.69,23.75,6928.0
2021-02-02 14:50:00,23.72,23.75,23.69,23.73,9373.0,23.72,23.75,23.69,23.73,9373.0
2021-02-02 14:55:00,23.73,23.82,23.7,23.8,8878.0,23.73,23.82,23.7,23.8,8878.0
2021-02-02 15:00:00,23.8,23.85,23.78,23.79,9874.0,23.8,23.85,23.78,23.79,9874.0
2021-02-02 15:05:00,23.79,23.8,23.76,23.79,11106.0,23.79,23.8,23.76,23.79,11106.0
2021-02-02 15:10:00,23.78,23.8,23.7,23.79,4957.0,23.78,23.8,23.7,23.79,4957.0
2021-02-02 15:15:00,23.78,23.81,23.75,23.78,9642.0,23.78,23.81,23.75,23.78,9642.0
2021-02-02 15:20:00,23.79,23.79,23.65,23.65,22308.0,23.79,23.79,23.65,23.65,22308.0
2021-02-02 15:25:00,23.65,23.65,23.54,23.55,22965.0,23.65,23.65,23.54,23.55,22965.0
2021-02-02 15:30:00,23.55,23.62,23.52,23.62,17846.0,23.55,23.62,23.52,23.62,17846.0
2021-02-02 15:35:00,23.61,23.62,23.5,23.51,21915.0,23.61,23.62,23.5,23.51,21915.0
2021-02-02 15:40:00,23.51,23.56,23.5,23.55,30878.0,23.51,23.56,23.5,23.55,30878.0
2021-02-02 15:45:00,23.56,23.66,23.56,23.6,24738.0,23.56,23.66,23.56,23.6,24738.0
2021-02-02 15:50:00,23.58,23.67,23.58,23.66,36212.0,23.58,23.67,23.58,23.66,36212.0
2021-02-02 15:55:00,23.66,23.71,23.6,23.61,82705.0,23.66,23.71,23.6,23.61,82705.0
2021-02-03 09:30:00,23.91,24.0,23.77,23.89,17767.0,23.91,24.0,23.77,23.89,17767.0
2021-02-03 09:35:00,23.99,24.67,23.81,24.59,148998.0,23.99,24.67,23.81,24.59,148998.0
2021-02-03 09:40:00,24.63,24.86,24.23,24.27,92897.0,24.63,24.86,24.23,24.27,92897.0
2021-02-03 09:45:00,24.19,24.58,24.19,24.43,17606.0,24.19,24.58,24.19,24.43,17606.0
2021-02-03 09:50:00,24.39,24.47,24.35,24.39,11502.0,24.39,24.47,24.35,24.39,11502.0
2021-02-03 09:55:00,24.33,24.61,24.32,24.6,18663.0,24.33,24.61,24.32,24.6,18663.0
2021-02-03 10:00:00,24.6,24.65,24.52,24.59,8772.0,24.6,24.65,24.52,24.59,8772.0
2021-02-03 10:05:00,24.62,24.65,24.57,24.62,55313.0,24.62,24.65,24.57,24.62,55313.0
2021-02-03 10:10:00,24.62,24.69,24.54,24.62,15874.0,24.62,24.69,24.54,24.62,15874.0
2021-02-03 10:15:00,24.63,24.66,24.49,24.55,9591.0,24.63,24.66,24.49,24.55,9591.0
2021-02-03 10:20:00,24.59,24.59,24.5,24.57,6434.0,24.59,24.59,24.5,24.57,6434.0
2021-02-03 10:25:00,24.58,24.62,24.45,24.45,3970.0,24.58,24.62,24.45,24.45,3970.0
2021-02-03 10:30:00,24.45,24.55,24.45,24.5,10417.0,24.45,24.55,24.45,24.5,10417.0
2021-02-03 10:35:00,24.49,24.62,24.48,24.62,13070.0,24.49,24.62,24.48,24.62,13070.0
2021-02-03 10:40:00,24.6,24.78,24.58,24.78,11393.0,24.6,24.78,24.58,24.78,11393.0
2021-02-03 10:45:00,24.8,24.85,24.6,24.67,56565.0,24.8,24.85,24.6,24.67,56565.0
2021-02-03 10:50:00,24.74,24.81,24.7,24.72,4360.0,24.74,24.81,24.7,24.72,4360.0
2021-02-03 10:55:00,24.71,24.85,24.71,24.83,7293.0,24.71,24.85,24.71,24.83,7293.0
2021-02-03 11:00:00,24.81,24.89,24.73,24.73,10001.0,24.81,24.89,24.73,24.73,10001.0
2021-02-03 11:05:00,24.7,24.73,24.59,24.63,8488.0,24.7,24.73,24.59,24.63,8488.0
2021-02-03 11:10:00,24.66,24.66,24.56,24.6,5303.0,24.66,24.66,24.56,24.6,5303.0
2021-02-03 11:15:00,24.56,24.67,24.54,24.66,4016.0,24.56,24.67,24.54,24.66,4016.0
2021-02-03 11:20:00,24.67,24.71,24.65,24.65,4634.0,24.67,24.71,24.65,24.65,4634.0
2021-02-03 11:25:00,24.6,24.63,24.58,24.62,2313.0,24.6,24.63,24.58,24.62,2313.0
2021-02-03 11:30:00,24.61,24.61,24.54,24.55,5416.0,24.61,24.61,24.54,24.55,5416.0
2021-02-03 11:35:00,24.55,24.55,24.5,24.53,3000.0,24.55,24.55,24.5,24.53,3000.0
2021-02-03 11:40:00,24.53,24.56,24.43,24.52,7920.0,24.53,24.56,24.43,24.52,7920.0
2021-02-03 11:45:00,24.54,24.59,24.49,24.53,5300.0,24.54,24.59,24.49,24.53,5300.0
2021-02-03 11:50:00,24.53,24.61,24.53,24.61,10312.0,24.53,24.61,24.53,24.61,10312.0
2021-02-03 11:55:00,24.6,24.64,24.54,24.59,6248.0,24.6,24.64,24.54,24.59,6248.0
2021-02-03 12:00:00,24.56,24.56,24.48,24.49,2280.0,24.56,24.56,24.48,24.49,2280.0
2021-02-03 12:05:00,24.49,24.52,24.45,24.51,2946.0,24.49,24.52,24.45,24.51,2946.0
2021-02-03 12:10:00,24.51,24.56,24.49,24.49,4183.0,24.51,24.56,24.49,24.49,4183.0
2021-02-03 12:15:00,24.48,24.5,24.4,24.41,3900.0,24.48,24.5,24.4,24.41,3900.0
2021-02-03 12:20:00,24.43,24.43,24.37,24.42,2147.0,24.43,24.43,24.37,24.42,2147.0
2021-02-03 12:25:00,24.41,24.5,24.41,24.5,5711.0,24.41,24.5,24.41,24.5,5711.0
2021-02-03 12:30:00,24.5,24.5,24.43,24.48,2618.0,24.5,24.5,24.43,24.48,2618.0
2021-02-03 12:35:00,24.49,24.5,24.46,24.49,700.0,24.49,24.5,24.46,24.49,700.0
2021-02-03 12:40:00,24.5,24.53,24.5,24.52,1702.0,24.5,24.53,24.5,24.52,1702.0
2021-02-03 12:45:00,24.53,24.55,24.5,24.5,2815.0,24.53,24.55,24.5,24.5,2815.0
2021-02-03 12:50:00,24.5,24.56,24.5,24.52,2222.0,24.5,24.56,24.5,24.52,2222.0
2021-02-03 12:55:00,24.51,24.51,24.45,24.48,4728.0,24.51,24.51,24.45,24.48,4728.0
2021-02-03 13:00:00,24.52,24.55,24.49,24.52,6538.0,24.52,24.55,24.49,24.52,6538.0
2021-02-03 13:05:00,24.55,24.6,24.52,24.53,3702.0,24.55,24.6,24.52,24.53,3702.0
2021-02-03 13:10:00,24.54,24.55,24.48,24.48,4492.0,24.54,24.55,24.48,24.48,4492.0
2021-02-03 13:15:00,24.49,24.55,24.49,24.55,1600.0,24.49,24.55,24.49,24.55,1600.0
2021-02-03 13:20:00,24.52,24.56,24.49,24.51,2037.0,24.52,24.56,24.49,24.51,2037.0
2021-02-03 13:25:00,24.52,24.54,24.49,24.52,4501.0,24.52,24.54,24.49,24.52,4501.0
2021-02-03 13:30:00,24.54,24.56,24.52,24.54,2750.0,24.54,24.56,24.52,24.54,2750.0
2021-02-03 13:35:00,24.53,24.54,24.51,24.51,3502.0,24.53,24.54,24.51,24.51,3502.0
2021-02-03 13:40:00,24.53,24.6,24.53,24.6,3143.0,24.53,24.6,24.53,24.6,3143.0
2021-02-03 13:45:00,24.6,24.65,24.59,24.63,3958.0,24.6,24.65,24.59,24.63,3958.0
2021-02-03 13:50:00,24.61,24.63,24.59,24.63,2522.0,24.61,24.63,24.59,24.63,2522.0
2021-02-03 13:55:00,24.62,24.64,24.59,24.6,2960.0,24.62,24.64,24.59,24.6,2960.0
2021-02-03 14:00:00,24.58,24.59,24.54,24.55,2890.0,24.58,24.59,24.54,24.55,2890.0
2021-02-03 14:05:00,24.58,24.59,24.55,24.58,1334.0,24.58,24.59,24.55,24.58,1334.0
2021-02-03 14:10:00,24.58,24.6,24.56,24.56,1053.0,24.58,24.6,24.56,24.56,1053.0
2021-02-03 14:15:00,24.58,24.58,24.5,24.55,2717.0,24.58,24.58,24.5,24.55,2717.0
2021-02-03 14:20:00,24.54,24.58,24.54,24.58,2761.0,24.54,24.58,24.54,24.58,2761.0
2021-02-03 14:25:00,24.58,24.62,24.57,24.61,2736.0,24.58,24.62,24.57,24.61,2736.0
2021-02-03 14:30:00,24.62,24.62,24.54,24.56,3217.0,24.62,24.62,24.54,24.56,3217.0
2021-02-03 14:35:00,24.56,24.57,24.53,24.55,2200.0,24.56,24.57,24.53,24.55,2200.0
2021-02-03 14:40:00,24.58,24.62,24.57,24.58,2459.0,24.58,24.62,24.57,24.58,2459.0
2021-02-03 14:45:00,24.59,24.61,24.54,24.57,1515.0,24.59,24.61,24.54,24.57,1515.0
2021-02-03 14:50:00,24.56,24.57,24.51,24.55,2183.0,24.56,24.57,24.51,24.55,2183.0
2021-02-03 14:55:00,24.55,24.57,24.51,24.51,1600.0,24.55,24.57,24.51,24.51,1600.0
2021-02-03 15:00:00,24.53,24.54,24.48,24.49,1670.0,24.53,24.54,24.48,24.49,1670.0
2021-02-03 15:05:00,24.48,24.51,24.48,24.48,4155.0,24.48,24.51,24.48,24.48,4155.0
2021-02-03 15:10:00,24.48,24.5,24.46,24.48,19037.0,24.48,24.5,24.46,24.48,19037.0
2021-02-03 15:15:00,24.48,24.53,24.48,24.48,4762.0,24.48,24.53,24.48,24.48,4762.0
2021-02-03 15:20:00,24.48,24.48,24.41,24.43,5798.0,24.48,24.48,24.41,24.43,5798.0
2021-02-03 15:25:00,24.44,24.46,24.39,24.42,4823.0,24.44,24.46,24.39,24.42,4823.0
2021-02-03 15:30:00,24.42,24.55,24.42,24.53,10926.0,24.42,24.55,24.42,24.53,10926.0
2021-02-03 15:35:00,24.55,24.58,24.5,24.55,11412.0,24.55,24.58,24.5,24.55,11412.0
2021-02-03 15:40:00,24.56,24.61,24.54,24.55,11376.0,24.56,24.61,24.54,24.55,11376.0
2021-02-03 15:45:00,24.55,24.57,24.51,24.52,13415.0,24.55,24.57,24.51,24.52,13415.0
2021-02-03 15:50:00,24.52,24.63,24.5,24.61,29274.0,24.52,24.63,24.5,24.61,29274.0
2021-02-03 15:55:00,24.6,24.66,24.58,24.66,75374.0,24.6,24.66,24.58,24.66,75374.0
2021-02-04 09:30:00,24.78,24.95,24.7,24.86,13141.0,24.78,24.95,24.7,24.86,13141.0
2021-02-04 09:35:00,24.79,24.86,24.75,24.83,3187.0,24.79,24.86,24.75,24.83,3187.0
2021-02-04 09:40:00,24.87,24.92,24.78,24.79,6304.0,24.87,24.92,24.78,24.79,6304.0
2021-02-04 09:45:00,24.74,24.78,24.66,24.77,5593.0,24.74,24.78,24.66,24.77,5593.0
2021-02-04 09:50:00,24.85,24.9,24.77,24.9,14733.0,24.85,24.9,24.77,24.9,14733.0
2021-02-04 09:55:00,24.91,25.13,24.91,25.11,12063.0,24.91,25.13,24.91,25.11,12063.0
2021-02-04 10:00:00,25.12,25.22,25.11,25.22,10420.0,25.12,25.22,25.11,25.22,10420.0
2021-02-04 10:05:00,25.22,25.36,25.22,25.28,7488.0,25.22,25.36,25.22,25.28,7488.0
2021-02-04 10:10:00,25.28,25.32,25.24,25.26,3005.0,25.28,25.32,25.24,25.26,3005.0
2021-02-04 10:15:00,25.3,25.31,25.19,25.19,4766.0,25.3,25.31,25.19,25.19,4766.0
2021-02-04 10:20:00,25.17,25.17,25.0,25.09,7000.0,25.17,25.17,25.0,25.09,7000.0
2021-02-04 10:25:00,25.06,25.1,24.98,25.05,4668.0,25.06,25.1,24.98,25.05,4668.0
2021-02-04 10:30:00,25.08,25.24,25.08,25.19,7418.0,25.08,25.24,25.08,25.19,7418.0
2021-02-04 10:35:00,25.23,25.24,25.14,25.21,2923.0,25.23,25.24,25.14,25.21,2923.0
2021-02-04 10:40:00,25.23,25.34,25.23,25.33,3780.0,25.23,25.34,25.23,25.33,3780.0
2021-02-04 10:45:00,25.31,25.36,25.29,25.36,2763.0,25.31,25.36,25.29,25.36,2763.0
2021-02-04 10:50:00,25.34,25.38,25.26,25.35,9613.0,25.34,25.38,25.26,25.35,9613.0
2021-02-04 10:55:00,25.31,25.42,25.31,25.38,5114.0,25.31,25.42,25.31,25.38,5114.0
2021-02-04 11:00:00,25.37,25.46,25.36,25.45,6909.0,25.37,25.46,25.36,25.45,6909.0
2021-02-04 11:05:00,25.45,25.46,25.38,25.44,8233.0,25.45,25.46,25.38,25.44,8233.0
2021-02-04 11:10:00,25.44,25.5,25.43,25.5,23665.0,25.44,25.5,25.43,25.5,23665.0
2021-02-04 11:15:00,25.54,25.67,25.53,25.62,7253.0,25.54,25.67,25.53,25.62,7253.0
2021-02-04 11:20:00,25.64,25.7,25.62,25.66,10238.0,25.64,25.7,25.62,25.66,10238.0
2021-02-04 11:25:00,25.67,25.73,25.65,25.71,10265.0,25.67,25.73,25.65,25.71,10265.0
2021-02-04 11:30:00,25.7,25.71,25.53,25.54,22383.0,25.7,25.71,25.53,25.54,22383.0
2021-02-04 11:35:00,25.54,25.61,25.5,25.57,11354.0,25.54,25.61,25.5,25.57,11354.0
2021-02-04 11:40:00,25.57,25.67,25.54,25.6,7804.0,25.57,25.67,25.54,25.6,7804.0
2021-02-04 11:45:00,25.6,25.66,25.54,25.54,3602.0,25.6,25.66,25.54,25.54,3602.0
2021-02-04 11:50:00,25.51,25.65,25.43,25.63,27614.0,25.51,25.65,25.43,25.63,27614.0
2021-02-04 11:55:00,25.66,25.66,25.51,25.53,4274.0,25.66,25.66,25.51,25.53,4274.0
2021-02-04 12:00:00,25.53,25.62,25.53,25.62,5743.0,25.53,25.62,25.53,25.62,5743.0
2021-02-04 12:05:00,25.65,25.65,25.52,25.53,11310.0,25.65,25.65,25.52,25.53,11310.0
2021-02-04 12:10:00,25.55,25.62,25.49,25.56,14285.0,25.55,25.62,25.49,25.56,14285.0
2021-02-04 12:15:00,25.55,25.64,25.55,25.64,2812.0,25.55,25.64,25.55,25.64,2812.0
2021-02-04 12:20:00,25.63,25.64,25.55,25.59,5935.0,25.63,25.64,25.55,25.59,5935.0
2021-02-04 12:25:00,25.61,25.61,25.56,25.56,4435.0,25.61,25.61,25.56,25.56,4435.0
2021-02-04 12:30:00,25.54,25.56,25.45,25.5,7148.0,25.54,25.56,25.45,25.5,7148.0
2021-02-04 12:35:00,25.47,25.57,25.47,25.52,4220.0,25.47,25.57,25.47,25.52,4220.0
2021-02-04 12:40:00,25.53,25.53,25.41,25.47,10050.0,25.53,25.53,25.41,25.47,10050.0
2021-02-04 12:45:00,25.48,25.49,25.44,25.48,4192.0,25.48,25.49,25.44,25.48,4192.0
2021-02-04 12:50:00,25.48,25.5,25.41,25.43,6202.0,25.48,25.5,25.41,25.43,6202.0
2021-02-04 12:55:00,25.43,25.46,25.38,25.42,3210.0,25.43,25.46,25.38,25.42,3210.0
2021-02-04 13:00:00,25.4,25.47,25.4,25.44,5758.0,25.4,25.47,25.4,25.44,5758.0
2021-02-04 13:05:00,25.42,25.47,25.41,25.42,4650.0,25.42,25.47,25.41,25.42,4650.0
2021-02-04 13:10:00,25.44,25.49,25.43,25.44,7428.0,25.44,25.49,25.43,25.44,7428.0
2021-02-04 13:15:00,25.46,25.49,25.41,25.42,6752.0,25.46,25.49,25.41,25.42,6752.0
2021-02-04 13:20:00,25.43,25.45,25.39,25.39,1891.0,25.43,25.45,25.39,25.39,1891.0
2021-02-04 13:25:00,25.41,25.43,25.36,25.43,5191.0,25.41,25.43,25.36,25.43,5191.0
2021-02-04 13:30:00,25.43,25.46,25.41,25.46,3747.0,25.43,25.46,25.41,25.46,3747.0
2021-02-04 13:35:00,25.44,25.46,25.43,25.45,4396.0,25.44,25.46,25.43,25.45,4396.0
2021-02-04 13:40:00,25.46,25.46,25.39,25.39,2914.0,25.46,25.46,25.39,25.39,2914.0
2021-02-04 13:45:00,25.39,25.45,25.39,25.41,4714.0,25.39,25.45,25.39,25.41,4714.0
2021-02-04 13:50:00,25.43,25.49,25.43,25.44,4015.0,25.43,25.49,25.43,25.44,4015.0
2021-02-04 13:55:00,25.43,25.47,25.43,25.46,5977.0,25.43,25.47,25.43,25.46,5977.0
2021-02-04 14:00:00,25.47,25.49,25.46,25.49,6828.0,25.47,25.49,25.46,25.49,6828.0
2021-02-04 14:05:00,25.48,25.48,25.43,25.44,11321.0,25.48,25.48,25.43,25.44,11321.0
2021-02-04 14:10:00,25.44,25.45,25.42,25.42,1855.0,25.44,25.45,25.42,25.42,1855.0
2021-02-04 14:15:00,25.4,25.5,25.4,25.5,6841.0,25.4,25.5,25.4,25.5,6841.0
2021-02-04 14:20:00,25.5,25.51,25.47,25.49,3630.0,25.5,25.51,25.47,25.49,3630.0
2021-02-04 14:25:00,25.5,25.59,25.5,25.57,4938.0,25.5,25.59,25.5,25.57,4938.0
2021-02-04 14:30:00,25.57,25.62,25.55,25.57,7499.0,25.57,25.62,25.55,25.57,7499.0
2021-02-04 14:35:00,25.57,25.58,25.52,25.55,5867.0,25.57,25.58,25.52,25.55,5867.0
2021-02-04 14:40:00,25.54,25.55,25.52,25.52,3893.0,25.54,25.55,25.52,25.52,3893.0
2021-02-04 14:45:00,25.51,25.54,25.49,25.54,5702.0,25.51,25.54,25.49,25.54,5702.0
2021-02-04 14:50:00,25.53,25.56,25.51,25.55,5817.0,25.53,25.56,25.51,25.55,5817.0
2021-02-04 14:55:00,25.56,25.58,25.47,25.48,5198.0,25.56,25.58,25.47,25.48,5198.0
2021-02-04 15:00:00,25.46,25.57,25.46,25.54,12492.0,25.46,25.57,25.46,25.54,12492.0
2021-02-04 15:05:00,25.54,25.6,25.53,25.58,18101.0,25.54,25.6,25.53,25.58,18101.0
2021-02-04 15:10:00,25.56,25.62,25.52,25.62,6091.0,25.56,25.62,25.52,25.62,6091.0
2021-02-04 15:15:00,25.62,25.64,25.6,25.61,12887.0,25.62,25.64,25.6,25.61,12887.0
2021-02-04 15:20:00,25.62,25.65,25.61,25.62,6963.0,25.62,25.65,25.61,25.62,6963.0
2021-02-04 15:25:00,25.63,25.64,25.59,25.61,3842.0,25.63,25.64,25.59,25.61,3842.0
2021-02-04 15:30:00,25.62,25.63,25.59,25.61,10776.0,25.62,25.63,25.59,25.61,10776.0
2021-02-04 15:35:00,25.6,25.6,25.51,25.55,14656.0,25.6,25.6,25.51,25.55,14656.0
2021-02-04 15:40:00,25.55,25.56,25.5,25.53,18008.0,25.55,25.56,25.5,25.53,18008.0
2021-02-04 15:45:00,25.53,25.64,25.51,25.64,26052.0,25.53,25.64,25.51,25.64,26052.0
2021-02-04 15:50:00,25.64,25.78,25.61,25.75,52405.0,25.64,25.78,25.61,25.75,52405.0
2021-02-04 15:55:00,25.75,25.8,25.72,25.8,115634.0,25.75,25.8,25.72,25.8,115634.0
2021-02-05 09:30:00,25.95,26.01,25.77,25.81,14144.0,25.95,26.01,25.77,25.81,14144.0
2021-02-05 09:35:00,25.77,25.86,25.74,25.78,11920.0,25.77,25.86,25.74,25.78,11920.0
2021-02-05 09:40:00,25.68,25.76,25.65,25.66,4600.0,25.68,25.76,25.65,25.66,4600.0
2021-02-05 09:45:00,25.67,25.74,25.34,25.34,10685.0,25.67,25.74,25.34,25.34,10685.0
2021-02-05 09:50:00,25.39,25.87,25.35,25.8,17649.0,25.39,25.87,25.35,25.8,17649.0
2021-02-05 09:55:00,25.93,26.08,25.78,26.08,12280.0,25.93,26.08,25.78,26.08,12280.0
2021-02-05 10:00:00,26.04,26.08,25.99,26.08,4916.0,26.04,26.08,25.99,26.08,4916.0
2021-02-05 10:05:00,26.0,26.1,26.0,26.08,8504.0,26.0,26.1,26.0,26.08,8504.0
2021-02-05 10:10:00,26.07,26.09,25.91,25.96,10189.0,26.07,26.09,25.91,25.96,10189.0
2021-02-05 10:15:00,25.94,25.94,25.82,25.87,6442.0,25.94,25.94,25.82,25.87,6442.0
2021-02-05 10:20:00,25.88,25.88,25.8,25.86,7964.0,25.88,25.88,25.8,25.86,7964.0
2021-02-05 10:25:00,25.92,26.12,25.92,26.11,9241.0,25.92,26.12,25.92,26.11,9241.0
2021-02-05 10:30:00,26.12,26.18,26.03,26.09,15002.0,26.12,26.18,26.03,26.09,15002.0
2021-02-05 10:35:00,26.08,26.12,26.0,26.07,5316.0,26.08,26.12,26.0,26.07,5316.0
2021-02-05 10:40:00,26.08,26.3,26.05,26.23,24635.0,26.08,26.3,26.05,26.23,24635.0
2021-02-05 10:45:00,26.19,26.2,26.14,26.17,8413.0,26.19,26.2,26.14,26.17,8413.0
2021-02-05 10:50:00,26.16,26.22,26.12,26.15,6707.0,26.16,26.22,26.12,26.15,6707.0
2021-02-05 10:55:00,26.16,26.17,26.05,26.05,13004.0,26.16,26.17,26.05,26.05,13004.0
2021-02-05 11:00:00,26.04,26.08,25.89,25.92,6263.0,26.04,26.08,25.89,25.92,6263.0
2021-02-05 11:05:00,25.92,26.05,25.91,25.93,8428.0,25.92,26.05,25.91,25.93,8428.0
2021-02-05 11:10:00,25.9,25.93,25.82,25.83,4139.0,25.9,25.93,25.82,25.83,4139.0
2021-02-05 11:15:00,25.86,25.98,25.86,25.87,3604.0,25.86,25.98,25.86,25.87,3604.0
2021-02-05 11:20:00,25.88,26.01,25.88,25.94,31391.0,25.88,26.01,25.88,25.94,31391.0
2021-02-05 11:25:00,25.96,26.01,25.96,25.98,2400.0,25.96,26.01,25.96,25.98,2400.0
2021-02-05 11:30:00,25.97,26.01,25.96,25.98,3203.0,25.97,26.01,25.96,25.98,3203.0
2021-02-05 11:35:00,25.96,25.97,25.92,25.92,3903.0,25.96,25.97,25.92,25.92,3903.0
2021-02-05 11:40:00,25.89,25.91,25.84,25.85,4849.0,25.89,25.91,25.84,25.85,4849.0
2021-02-05 11:45:00,25.86,25.9,25.85,25.9,3639.0,25.86,25.9,25.85,25.9,3639.0
2021-02-05 11:50:00,25.92,26.02,25.92,25.93,13485.0,25.92,26.02,25.92,25.93,13485.0
2021-02-05 11:55:00,25.94,25.95,25.9,25.91,2435.0,25.94,25.95,25.9,25.91,2435.0
2021-02-05 12:00:00,25.89,25.89,25.81,25.84,5310.0,25.89,25.89,25.81,25.84,5310.0
2021-02-05 12:05:00,25.83,25.87,25.83,25.85,3611.0,25.83,25.87,25.83,25.85,3611.0
2021-02-05 12:10:00,25.87,25.87,25.8,25.8,2403.0,25.87,25.87,25.8,25.8,2403.0
2021-02-05 12:15:00,25.81,25.82,25.76,25.79,1816.0,25.81,25.82,25.76,25.79,1816.0
2021-02-05 12:20:00,25.79,25.86,25.79,25.82,5545.0,25.79,25.86,25.79,25.82,5545.0
2021-02-05 12:25:00,25.8,25.87,25.8,25.87,2626.0,25.8,25.87,25.8,25.87,2626.0
2021-02-05 12:30:00,25.85,25.88,25.85,25.87,2975.0,25.85,25.88,25.85,25.87,2975.0
2021-02-05 12:35:00,25.88,25.89,25.87,25.87,700.0,25.88,25.89,25.87,25.87,700.0
2021-02-05 12:40:00,25.88,25.88,25.82,25.86,5934.0,25.88,25.88,25.82,25.86,5934.0
2021-02-05 12:45:00,25.87,25.89,25.84,25.89,1946.0,25.87,25.89,25.84,25.89,1946.0
2021-02-05 12:50:00,25.85,25.89,25.84,25.88,2650.0,25.85,25.89,25.84,25.88,2650.0
2021-02-05 12:55:00,25.85,25.86,25.85,25.86,2300.0,25.85,25.86,25.85,25.86,2300.0
2021-02-05 13:00:00,25.84,25.84,25.74,25.74,2346.0,25.84,25.84,25.74,25.74,2346.0
2021-02-05 13:05:00,25.74,25.85,25.72,25.85,7452.0,25.74,25.85,25.72,25.85,7452.0
2021-02-05 13:10:00,25.85,25.86,25.79,25.85,3465.0,25.85,25.86,25.79,25.85,3465.0
2021-02-05 13:15:00,25.85,25.85,25.79,25.79,1275.0,25.85,25.85,25.79,25.79,1275.0
2021-02-05 13:20:00,25.79,25.81,25.77,25.81,2637.0,25.79,25.81,25.77,25.81,2637.0
2021-02-05 13:25:00,25.8,25.83,25.79,25.83,2472.0,25.8,25.83,25.79,25.83,2472.0
2021-02-05 13:30:00,25.81,25.82,25.8,25.82,964.0,25.81,25.82,25.8,25.82,964.0
2021-02-05 13:35:00,25.81,25.85,25.81,25.84,3029.0,25.81,25.85,25.81,25.84,3029.0
2021-02-05 13:40:00,25.84,25.88,25.84,25.87,2379.0,25.84,25.88,25.84,25.87,2379.0
2021-02-05 13:45:00,25.87,25.88,25.84,25.84,3128.0,25.87,25.88,25.84,25.84,3128.0
2021-02-05 13:50:00,25.84,25.84,25.8,25.8,3321.0,25.84,25.84,25.8,25.8,3321.0
2021-02-05 13:55:00,25.79,25.82,25.76,25.77,2767.0,25.79,25.82,25.76,25.77,2767.0
2021-02-05 14:00:00,25.77,25.79,25.71,25.76,2921.0,25.77,25.79,25.71,25.76,2921.0
2021-02-05 14:05:00,25.77,25.83,25.77,25.83,1130.0,25.77,25.83,25.77,25.83,1130.0
2021-02-05 14:10:00,25.79,25.86,25.79,25.83,2158.0,25.79,25.86,25.79,25.83,2158.0
2021-02-05 14:15:00,25.84,25.86,25.81,25.81,2801.0,25.84,25.86,25.81,25.81,2801.0
2021-02-05 14:20:00,25.84,25.9,25.83,25.9,5193.0,25.84,25.9,25.83,25.9,5193.0
2021-02-05 14:25:00,25.89,25.94,25.89,25.92,3946.0,25.89,25.94,25.89,25.92,3946.0
2021-02-05 14:30:00,25.94,25.97,25.92,25.95,3137.0,25.94,25.97,25.92,25.95,3137.0
2021-02-05 14:35:00,25.95,25.99,25.94,25.99,5228.0,25.95,25.99,25.94,25.99,5228.0
2021-02-05 14:40:00,25.98,26.0,25.96,25.96,4330.0,25.98,26.0,25.96,25.96,4330.0
2021-02-05 14:45:00,25.96,25.97,25.92,25.93,3275.0,25.96,25.97,25.92,25.93,3275.0
2021-02-05 14:50:00,25.9,25.93,25.89,25.93,3400.0,25.9,25.93,25.89,25.93,3400.0
2021-02-05 14:55:00,25.93,26.01,25.93,26.01,3655.0,25.93,26.01,25.93,26.01,3655.0
2021-02-05 15:00:00,26.01,26.02,25.94,25.98,7112.0,26.01,26.02,25.94,25.98,7112.0
2021-02-05 15:05:00,25.96,25.98,25.9,25.91,4806.0,25.96,25.98,25.9,25.91,4806.0
2021-02-05 15:10:00,25.92,25.93,25.88,25.89,5303.0,25.92,25.93,25.88,25.89,5303.0
2021-02-05 15:15:00,25.89,25.93,25.89,25.93,3400.0,25.89,25.93,25.89,25.93,3400.0
2021-02-05 15:20:00,25.95,25.95,25.88,25.94,5706.0,25.95,25.95,25.88,25.94,5706.0
2021-02-05 15:25:00,25.96,26.0,25.93,25.96,7926.0,25.96,26.0,25.93,25.96,7926.0
2021-02-05 15:30:00,25.96,25.97,25.92,25.95,9408.0,25.96,25.97,25.92,25.95,9408.0
2021-02-05 15:35:00,25.96,26.0,25.94,25.97,8539.0,25.96,26.0,25.94,25.97,8539.0
2021-02-05 15:40:00,25.97,25.99,25.94,25.96,9656.0,25.97,25.99,25.94,25.96,9656.0
2021-02-05 15:45:00,25.95,25.98,25.94,25.95,20409.0,25.95,25.98,25.94,25.95,20409.0
2021-02-05 15:50:00,25.95,26.03,25.94,25.99,17959.0,25.95,26.03,25.94,25.99,17959.0
2021-02-05 15:55:00,26.0,26.09,25.99,26.04,74106.0,26.0,26.09,25.99,26.04,74106.0
2021-02-08 09:30:00,26.28,26.34,26.1,26.28,9037.0,26.28,26.34,26.1,26.28,9037.0
2021-02-08 09:35:00,26.36,26.36,26.05,26.09,12628.0,26.36,26.36,26.05,26.09,12628.0
2021-02-08 09:40:00,26.06,26.23,26.04,26.19,42281.0,26.06,26.23,26.04,26.19,42281.0
2021-02-08 09:45:00,26.22,26.26,26.05,26.18,25243.0,26.22,26.26,26.05,26.18,25243.0
2021-02-08 09:50:00,26.16,26.38,26.14,26.37,46530.0,26.16,26.38,26.14,26.37,46530.0
2021-02-08 09:55:00,26.37,26.67,26.37,26.61,25553.0,26.37,26.67,26.37,26.61,25553.0
2021-02-08 10:00:00,26.55,26.57,26.25,26.25,26016.0,26.55,26.57,26.25,26.25,26016.0
2021-02-08 10:05:00,26.3,26.41,26.22,26.36,16870.0,26.3,26.41,26.22,26.36,16870.0
2021-02-08 10:10:00,26.35,26.44,26.34,26.39,10177.0,26.35,26.44,26.34,26.39,10177.0
2021-02-08 10:15:00,26.37,26.42,26.32,26.4,8701.0,26.37,26.42,26.32,26.4,8701.0
2021-02-08 10:20:00,26.39,26.39,26.19,26.21,9960.0,26.39,26.39,26.19,26.21,9960.0
2021-02-08 10:25:00,26.17,26.21,26.13,26.2,13061.0,26.17,26.21,26.13,26.2,13061.0
2021-02-08 10:30:00,26.2,26.39,26.15,26.38,9735.0,26.2,26.39,26.15,26.38,9735.0
2021-02-08 10:35:00,26.33,26.34,26.24,26.3,14118.0,26.33,26.34,26.24,26.3,14118.0
2021-02-08 10:40:00,26.26,26.3,26.23,26.3,6338.0,26.26,26.3,26.23,26.3,6338.0
2021-02-08 10:45:00,26.28,26.28,26.11,26.11,15024.0,26.28,26.28,26.11,26.11,15024.0
2021-02-08 10:50:00,26.12,26.12,25.91,25.98,35199.0,26.12,26.12,25.91,25.98,35199.0
2021-02-08 10:55:00,25.98,25.98,25.67,25.67,15033.0,25.98,25.98,25.67,25.67,15033.0
2021-02-08 11:00:00,25.69,25.74,25.6,25.74,23257.0,25.69,25.74,25.6,25.74,23257.0
2021-02-08 11:05:00,25.75,25.82,25.64,25.72,12331.0,25.75,25.82,25.64,25.72,12331.0
2021-02-08 11:10:00,25.72,25.82,25.72,25.78,13238.0,25.72,25.82,25.72,25.78,13238.0
2021-02-08 11:15:00,25.8,25.82,25.77,25.81,6150.0,25.8,25.82,25.77,25.81,6150.0
2021-02-08 11:20:00,25.81,25.81,25.76,25.8,5774.0,25.81,25.81,25.76,25.8,5774.0
2021-02-08 11:25:00,25.78,25.8,25.73,25.73,6328.0,25.78,25.8,25.73,25.73,6328.0
2021-02-08 11:30:00,25.76,25.76,25.61,25.61,19170.0,25.76,25.76,25.61,25.61,19170.0
2021-02-08 11:35:00,25.61,25.65,25.54,25.56,42325.0,25.61,25.65,25.54,25.56,42325.0
2021-02-08 11:40:00,25.57,25.57,25.39,25.4,8195.0,25.57,25.57,25.39,25.4,8195.0
2021-02-08 11:45:00,25.38,25.55,25.38,25.55,27868.0,25.38,25.55,25.38,25.55,27868.0
2021-02-08 11:50:00,25.55,25.77,25.55,25.76,13515.0,25.55,25.77,25.55,25.76,13515.0
2021-02-08 11:55:00,25.8,25.81,25.71,25.75,13171.0,25.8,25.81,25.71,25.75,13171.0
2021-02-08 12:00:00,25.75,25.81,25.74,25.75,5821.0,25.75,25.81,25.74,25.75,5821.0
2021-02-08 12:05:00,25.75,25.88,25.74,25.88,10778.0,25.75,25.88,25.74,25.88,10778.0
2021-02-08 12:10:00,25.85,25.9,25.81,25.89,10730.0,25.85,25.9,25.81,25.89,10730.0
2021-02-08 12:15:00,25.9,26.0,25.9,25.94,13788.0,25.9,26.0,25.9,25.94,13788.0
2021-02-08 12:20:00,25.94,25.94,25.75,25.76,18717.0,25.94,25.94,25.75,25.76,18717.0
2021-02-08 12:25:00,25.77,25.83,25.74,25.82,13933.0,25.77,25.83,25.74,25.82,13933.0
2021-02-08 12:30:00,25.8,25.81,25.79,25.8,3680.0,25.8,25.81,25.79,25.8,3680.0
2021-02-08 12:35:00,25.81,25.82,25.65,25.65,15574.0,25.81,25.82,25.65,25.65,15574.0
2021-02-08 12:40:00,25.65,25.67,25.62,25.64,10418.0,25.65,25.67,25.62,25.64,10418.0
2021-02-08 12:45:00,25.62,25.73,25.6,25.73,5011.0,25.62,25.73,25.6,25.73,5011.0
2021-02-08 12:50:00,25.7,25.71,25.63,25.63,9368.0,25.7,25.71,25.63,25.63,9368.0
2021-02-08 12:55:00,25.62,25.62,25.51,25.52,23880.0,25.62,25.62,25.51,25.52,23880.0
2021-02-08 13:00:00,25.52,25.55,25.48,25.52,12245.0,25.52,25.55,25.48,25.52,12245.0
2021-02-08 13:05:00,25.53,25.62,25.52,25.62,3401.0,25.53,25.62,25.52,25.62,3401.0
2021-02-08 13:10:00,25.62,25.66,25.61,25.66,4417.0,25.62,25.66,25.61,25.66,4417.0
2021-02-08 13:15:00,25.66,25.69,25.66,25.67,5822.0,25.66,25.69,25.66,25.67,5822.0
2021-02-08 13:20:00,25.66,25.67,25.63,25.66,5332.0,25.66,25.67,25.63,25.66,5332.0
2021-02-08 13:25:00,25.65,25.66,25.58,25.58,4950.0,25.65,25.66,25.58,25.58,4950.0
2021-02-08 13:30:00,25.57,25.61,25.57,25.58,1803.0,25.57,25.61,25.57,25.58,1803.0
2021-02-08 13:35:00,25.6,25.6,25.57,25.58,4437.0,25.6,25.6,25.57,25.58,4437.0
2021-02-08 13:40:00,25.56,25.57,25.54,25.55,2624.0,25.56,25.57,25.54,25.55,2624.0
2021-02-08 13:45:00,25.55,25.56,25.5,25.55,7210.0,25.55,25.56,25.5,25.55,7210.0
2021-02-08 13:50:00,25.56,25.57,25.55,25.56,2120.0,25.56,25.57,25.55,25.56,2120.0
2021-02-08 13:55:00,25.56,25.62,25.55,25.6,3725.0,25.56,25.62,25.55,25.6,3725.0
2021-02-08 14:00:00,25.61,25.63,25.58,25.6,5329.0,25.61,25.63,25.58,25.6,5329.0
2021-02-08 14:05:00,25.6,25.68,25.59,25.68,4615.0,25.6,25.68,25.59,25.68,4615.0
2021-02-08 14:10:00,25.68,25.74,25.67,25.72,5543.0,25.68,25.74,25.67,25.72,5543.0
2021-02-08 14:15:00,25.7,25.71,25.55,25.56,11072.0,25.7,25.71,25.55,25.56,11072.0
2021-02-08 14:20:00,25.52,25.52,25.47,25.5,5148.0,25.52,25.52,25.47,25.5,5148.0
2021-02-08 14:25:00,25.5,25.59,25.5,25.55,8288.0,25.5,25.59,25.5,25.55,8288.0
2021-02-08 14:30:00,25.56,25.57,25.52,25.53,6922.0,25.56,25.57,25.52,25.53,6922.0
2021-02-08 14:35:00,25.53,25.57,25.51,25.54,10666.0,25.53,25.57,25.51,25.54,10666.0
2021-02-08 14:40:00,25.54,25.58,25.53,25.56,5881.0,25.54,25.58,25.53,25.56,5881.0
2021-02-08 14:45:00,25.56,25.59,25.56,25.59,6103.0,25.56,25.59,25.56,25.59,6103.0
2021-02-08 14:50:00,25.59,25.62,25.54,25.55,12739.0,25.59,25.62,25.54,25.55,12739.0
2021-02-08 14:55:00,25.55,25.59,25.55,25.58,4902.0,25.55,25.59,25.55,25.58,4902.0
2021-02-08 15:00:00,25.59,25.64,25.58,25.64,6893.0,25.59,25.64,25.58,25.64,6893.0
2021-02-08 15:05:00,25.65,25.72,25.63,25.64,11859.0,25.65,25.72,25.63,25.64,11859.0
2021-02-08 15:10:00,25.65,25.66,25.64,25.65,5300.0,25.65,25.66,25.64,25.65,5300.0
2021-02-08 15:15:00,25.64,25.65,25.6,25.63,8198.0,25.64,25.65,25.6,25.63,8198.0
2021-02-08 15:20:00,25.63,25.76,25.63,25.76,9917.0,25.63,25.76,25.63,25.76,9917.0
2021-02-08 15:25:00,25.75,25.78,25.69,25.72,13872.0,25.75,25.78,25.69,25.72,13872.0
2021-02-08 15:30:00,25.72,25.72,25.62,25.63,16242.0,25.72,25.72,25.62,25.63,16242.0
2021-02-08 15:35:00,25.63,25.68,25.63,25.66,19924.0,25.63,25.68,25.63,25.66,19924.0
2021-02-08 15:40:00,25.66,25.67,25.63,25.63,17776.0,25.66,25.67,25.63,25.63,17776.0
2021-02-08 15:45:00,25.63,25.64,25.54,25.54,18298.0,25.63,25.64,25.54,25.54,18298.0
2021-02-08 15:50:00,25.54,25.6,25.51,25.57,41205.0,25.54,25.6,25.51,25.57,41205.0
2021-02-08 15:55:00,25.57,25.63,25.5,25.5,119016.0,25.57,25.63,25.5,25.5,119016.0
2021-02-09 09:30:00,25.41,25.41,25.2,25.33,11042.0,25.41,25.41,25.2,25.33,11042.0
2021-02-09 09:35:00,25.25,25.33,24.91,25.01,12930.0,25.25,25.33,24.91,25.01,12930.0
2021-02-09 09:40:00,24.96,24.99,24.7,24.8,30359.0,24.96,24.99,24.7,24.8,30359.0
2021-02-09 09:45:00,24.84,25.12,24.81,24.93,11346.0,24.84,25.12,24.81,24.93,11346.0
2021-02-09 09:50:00,24.93,24.99,24.73,24.86,14544.0,24.93,24.99,24.73,24.86,14544.0
2021-02-09 09:55:00,24.85,25.04,24.79,25.04,16491.0,24.85,25.04,24.79,25.04,16491.0
2021-02-09 10:00:00,24.98,25.04,24.87,25.03,11008.0,24.98,25.04,24.87,25.03,11008.0
2021-02-09 10:05:00,25.01,25.03,24.85,24.91,13653.0,25.01,25.03,24.85,24.91,13653.0
2021-02-09 10:10:00,24.9,25.02,24.8,24.98,13701.0,24.9,25.02,24.8,24.98,13701.0
2021-02-09 10:15:00,24.98,25.0,24.85,24.91,6952.0,24.98,25.0,24.85,24.91,6952.0
2021-02-09 10:20:00,24.91,24.91,24.75,24.78,8671.0,24.91,24.91,24.75,24.78,8671.0
2021-02-09 10:25:00,24.75,24.83,24.73,24.75,28597.0,24.75,24.83,24.73,24.75,28597.0
2021-02-09 10:30:00,24.77,24.77,24.62,24.7,15819.0,24.77,24.77,24.62,24.7,15819.0
2021-02-09 10:35:00,24.72,24.82,24.7,24.82,9904.0,24.72,24.82,24.7,24.82,9904.0
2021-02-09 10:40:00,24.82,24.93,24.82,24.93,8544.0,24.82,24.93,24.82,24.93,8544.0
2021-02-09 10:45:00,24.91,24.93,24.84,24.92,7859.0,24.91,24.93,24.84,24.92,7859.0
2021-02-09 10:50:00,24.92,25.1,24.92,24.99,7417.0,24.92,25.1,24.92,24.99,7417.0
2021-02-09 10:55:00,24.94,25.04,24.94,24.97,6664.0,24.94,25.04,24.94,24.97,6664.0
2021-02-09 11:00:00,24.95,24.98,24.91,24.95,9358.0,24.95,24.98,24.91,24.95,9358.0
2021-02-09 11:05:00,24.99,25.05,24.91,25.05,7777.0,24.99,25.05,24.91,25.05,7777.0
2021-02-09 11:10:00,25.07,25.07,24.99,25.03,3406.0,25.07,25.07,24.99,25.03,3406.0
2021-02-09 11:15:00,25.04,25.14,25.01,25.14,11134.0,25.04,25.14,25.01,25.14,11134.0
2021-02-09 11:20:00,25.14,25.14,25.01,25.08,6010.0,25.14,25.14,25.01,25.08,6010.0
2021-02-09 11:25:00,25.08,25.09,25.03,25.04,2398.0,25.08,25.09,25.03,25.04,2398.0
2021-02-09 11:30:00,25.04,25.05,24.94,24.95,12532.0,25.04,25.05,24.94,24.95,12532.0
2021-02-09 11:35:00,24.94,25.07,24.92,25.07,7936.0,24.94,25.07,24.92,25.07,7936.0
2021-02-09 11:40:00,25.07,25.11,25.05,25.05,5136.0,25.07,25.11,25.05,25.05,5136.0
2021-02-09 11:45:00,25.05,25.1,25.05,25.09,3561.0,25.05,25.1,25.05,25.09,3561.0
2021-02-09 11:50:00,25.07,25.07,25.0,25.03,1267.0,25.07,25.07,25.0,25.03,1267.0
2021-02-09 11:55:00,25.03,25.11,25.02,25.1,6695.0,25.03,25.11,25.02,25.1,6695.0
2021-02-09 12:00:00,25.11,25.18,25.11,25.18,7157.0,25.11,25.18,25.11,25.18,7157.0
2021-02-09 12:05:00,25.16,25.16,25.13,25.15,6427.0,25.16,25.16,25.13,25.15,6427.0
2021-02-09 12:10:00,25.16,25.24,25.14,25.22,3636.0,25.16,25.24,25.14,25.22,3636.0
2021-02-09 12:15:00,25.23,25.23,25.14,25.14,1900.0,25.23,25.23,25.14,25.14,1900.0
2021-02-09 12:20:00,25.14,25.17,25.13,25.15,2162.0,25.14,25.17,25.13,25.15,2162.0
2021-02-09 12:25:00,25.14,25.14,25.1,25.14,2925.0,25.14,25.14,25.1,25.14,2925.0
2021-02-09 12:30:00,25.11,25.14,25.09,25.11,3536.0,25.11,25.14,25.09,25.11,3536.0
2021-02-09 12:35:00,25.1,25.16,25.1,25.15,3869.0,25.1,25.16,25.1,25.15,3869.0
2021-02-09 12:40:00,25.14,25.15,25.12,25.15,3532.0,25.14,25.15,25.12,25.15,3532.0
2021-02-09 12:45:00,25.14,25.15,25.11,25.13,3485.0,25.14,25.15,25.11,25.13,3485.0
2021-02-09 12:50:00,25.12,25.19,25.11,25.19,2667.0,25.12,25.19,25.11,25.19,2667.0
2021-02-09 12:55:00,25.14,25.14,25.05,25.05,2300.0,25.14,25.14,25.05,25.05,2300.0
2021-02-09 13:00:00,25.08,25.1,25.06,25.07,1502.0,25.08,25.1,25.06,25.07,1502.0
2021-02-09 13:05:00,25.07,25.08,25.04,25.07,3220.0,25.07,25.08,25.04,25.07,3220.0
2021-02-09 13:10:00,25.04,25.06,25.01,25.04,3500.0,25.04,25.06,25.01,25.04,3500.0
2021-02-09 13:15:00,25.03,25.03,24.97,24.97,4003.0,25.03,25.03,24.97,24.97,4003.0
2021-02-09 13:20:00,24.98,24.98,24.88,24.88,6046.0,24.98,24.98,24.88,24.88,6046.0
2021-02-09 13:25:00,24.89,24.91,24.81,24.83,4775.0,24.89,24.91,24.81,24.83,4775.0
2021-02-09 13:30:00,24.84,24.86,24.8,24.84,5129.0,24.84,24.86,24.8,24.84,5129.0
2021-02-09 13:35:00,24.84,24.85,24.8,24.85,6189.0,24.84,24.85,24.8,24.85,6189.0
2021-02-09 13:40:00,24.86,24.97,24.86,24.96,6093.0,24.86,24.97,24.86,24.96,6093.0
2021-02-09 13:45:00,24.96,24.96,24.92,24.96,2012.0,24.96,24.96,24.92,24.96,2012.0
2021-02-09 13:50:00,24.95,25.04,24.94,25.04,4303.0,24.95,25.04,24.94,25.04,4303.0
2021-02-09 13:55:00,25.05,25.05,25.0,25.02,4350.0,25.05,25.05,25.0,25.02,4350.0
2021-02-09 14:00:00,25.02,25.04,24.97,24.97,4626.0,25.02,25.04,24.97,24.97,4626.0
2021-02-09 14:05:00,24.99,25.04,24.99,25.01,3500.0,24.99,25.04,24.99,25.01,3500.0
2021-02-09 14:10:00,25.02,25.04,24.98,25.04,2290.0,25.02,25.04,24.98,25.04,2290.0
2021-02-09 14:15:00,25.01,25.04,25.01,25.04,1407.0,25.01,25.04,25.01,25.04,1407.0
2021-02-09 14:20:00,25.03,25.05,25.01,25.03,4313.0,25.03,25.05,25.01,25.03,4313.0
2021-02-09 14:25:00,25.02,25.04,25.01,25.01,1986.0,25.02,25.04,25.01,25.01,1986.0
2021-02-09 14:30:00,25.0,25.0,24.93,24.94,4218.0,25.0,25.0,24.93,24.94,4218.0
2021-02-09 14:35:00,24.92,24.93,24.86,24.87,3547.0,24.92,24.93,24.86,24.87,3547.0
2021-02-09 14:40:00,24.87,24.88,24.84,24.86,2613.0,24.87,24.88,24.84,24.86,2613.0
2021-02-09 14:45:00,24.87,24.87,24.84,24.84,2008.0,24.87,24.87,24.84,24.84,2008.0
2021-02-09 14:50:00,24.84,24.85,24.8,24.85,8006.0,24.84,24.85,24.8,24.85,8006.0
2021-02-09 14:55:00,24.85,24.91,24.85,24.91,3323.0,24.85,24.91,24.85,24.91,3323.0
2021-02-09 15:00:00,24.88,24.91,24.88,24.91,3221.0,24.88,24.91,24.88,24.91,3221.0
2021-02-09 15:05:00,24.89,24.9,24.87,24.88,2700.0,24.89,24.9,24.87,24.88,2700.0
2021-02-09 15:10:00,24.87,24.87,24.83,24.83,4293.0,24.87,24.87,24.83,24.83,4293.0
2021-02-09 15:15:00,24.83,24.84,24.8,24.8,3617.0,24.83,24.84,24.8,24.8,3617.0
2021-02-09 15:20:00,24.8,24.81,24.75,24.79,16229.0,24.8,24.81,24.75,24.79,16229.0
2021-02-09 15:25:00,24.79,24.8,24.77,24.8,3821.0,24.79,24.8,24.77,24.8,3821.0
2021-02-09 15:30:00,24.79,24.79,24.71,24.73,17255.0,24.79,24.79,24.71,24.73,17255.0
2021-02-09 15:35:00,24.72,24.76,24.69,24.7,15703.0,24.72,24.76,24.69,24.7,15703.0
2021-02-09 15:40:00,24.7,24.82,24.7,24.82,19456.0,24.7,24.82,24.7,24.82,19456.0
2021-02-09 15:45:00,24.81,24.85,24.73,24.73,16459.0,24.81,24.85,24.73,24.73,16459.0
2021-02-09 15:50:00,24.71,24.75,24.69,24.72,22857.0,24.71,24.75,24.69,24.72,22857.0
2021-02-09 15:55:00,24.71,24.74,24.66,24.67,93031.0,24.71,24.74,24.66,24.67,93031.0
2021-02-10 09:30:00,24.85,25.0,24.68,24.68,14365.0,24.85,25.0,24.68,24.68,14365.0
2021-02-10 09:35:00,24.77,25.01,24.76,24.91,3931.0,24.77,25.01,24.76,24.91,3931.0
2021-02-10 09:40:00,24.94,24.94,24.63,24.63,4921.0,24.94,24.94,24.63,24.63,4921.0
2021-02-10 09:45:00,24.68,24.69,24.47,24.66,27645.0,24.68,24.69,24.47,24.66,27645.0
2021-02-10 09:50:00,24.61,24.66,24.51,24.55,4273.0,24.61,24.66,24.51,24.55,4273.0
2021-02-10 09:55:00,24.56,24.59,24.5,24.57,4515.0,24.56,24.59,24.5,24.57,4515.0
2021-02-10 10:00:00,24.62,24.72,24.55,24.66,13449.0,24.62,24.72,24.55,24.66,13449.0
2021-02-10 10:05:00,24.63,24.73,24.6,24.71,6600.0,24.63,24.73,24.6,24.71,6600.0
2021-02-10 10:10:00,24.69,24.7,24.59,24.63,3150.0,24.69,24.7,24.59,24.63,3150.0
2021-02-10 10:15:00,24.63,24.66,24.56,24.56,6596.0,24.63,24.66,24.56,24.56,6596.0
2021-02-10 10:20:00,24.53,24.53,24.18,24.22,18989.0,24.53,24.53,24.18,24.22,18989.0
2021-02-10 10:25:00,24.19,24.38,24.18,24.32,15255.0,24.19,24.38,24.18,24.32,15255.0
2021-02-10 10:30:00,24.27,24.28,24.2,24.26,15036.0,24.27,24.28,24.2,24.26,15036.0
2021-02-10 10:35:00,24.27,24.44,24.26,24.39,11112.0,24.27,24.44,24.26,24.39,11112.0
2021-02-10 10:40:00,24.37,24.42,24.24,24.29,3985.0,24.37,24.42,24.24,24.29,3985.0
2021-02-10 10:45:00,24.29,24.34,24.18,24.34,7379.0,24.29,24.34,24.18,24.34,7379.0
2021-02-10 10:50:00,24.36,24.56,24.31,24.56,6154.0,24.36,24.56,24.31,24.56,6154.0
2021-02-10 10:55:00,24.57,24.61,24.46,24.6,4135.0,24.57,24.61,24.46,24.6,4135.0
2021-02-10 11:00:00,24.6,24.66,24.55,24.55,3778.0,24.6,24.66,24.55,24.55,3778.0
2021-02-10 11:05:00,24.52,24.67,24.51,24.67,5638.0,24.52,24.67,24.51,24.67,5638.0
2021-02-10 11:10:00,24.68,24.73,24.66,24.73,9279.0,24.68,24.73,24.66,24.73,9279.0
2021-02-10 11:15:00,24.7,24.74,24.64,24.66,5090.0,24.7,24.74,24.64,24.66,5090.0
2021-02-10 11:20:00,24.68,24.68,24.58,24.58,1800.0,24.68,24.68,24.58,24.58,1800.0
2021-02-10 11:25:00,24.61,24.63,24.53,24.53,7198.0,24.61,24.63,24.53,24.53,7198.0
2021-02-10 11:30:00,24.53,24.61,24.51,24.61,4096.0,24.53,24.61,24.51,24.61,4096.0
2021-02-10 11:35:00,24.63,24.66,24.6,24.65,2760.0,24.63,24.66,24.6,24.65,2760.0
2021-02-10 11:40:00,24.64,24.67,24.62,24.64,3682.0,24.64,24.67,24.62,24.64,3682.0
2021-02-10 11:45:00,24.61,24.7,24.61,24.68,4875.0,24.61,24.7,24.61,24.68,4875.0
2021-02-10 11:50:00,24.7,24.72,24.63,24.63,3289.0,24.7,24.72,24.63,24.63,3289.0
2021-02-10 11:55:00,24.66,24.69,24.63,24.65,2476.0,24.66,24.69,24.63,24.65,2476.0
2021-02-10 12:00:00,24.62,24.62,24.56,24.62,3448.0,24.62,24.62,24.56,24.62,3448.0
2021-02-10 12:05:00,24.58,24.59,24.55,24.59,6414.0,24.58,24.59,24.55,24.59,6414.0
2021-02-10 12:10:00,24.58,24.66,24.57,24.63,3617.0,24.58,24.66,24.57,24.63,3617.0
2021-02-10 12:15:00,24.63,24.66,24.63,24.64,5163.0,24.63,24.66,24.63,24.64,5163.0
2021-02-10 12:20:00,24.63,24.65,24.55,24.55,3905.0,24.63,24.65,24.55,24.55,3905.0
2021-02-10 12:25:00,24.57,24.71,24.56,24.71,3981.0,24.57,24.71,24.56,24.71,3981.0
2021-02-10 12:30:00,24.7,24.76,24.7,24.75,8936.0,24.7,24.76,24.7,24.75,8936.0
2021-02-10 12:35:00,24.74,24.74,24.72,24.73,6664.0,24.74,24.74,24.72,24.73,6664.0
2021-02-10 12:40:00,24.74,24.85,24.74,24.85,13407.0,24.74,24.85,24.74,24.85,13407.0
2021-02-10 12:45:00,24.86,24.99,24.85,24.99,4133.0,24.86,24.99,24.85,24.99,4133.0
2021-02-10 12:50:00,24.98,24.99,24.94,24.94,6312.0,24.98,24.99,24.94,24.94,6312.0
2021-02-10 12:55:00,24.97,24.97,24.93,24.97,6321.0,24.97,24.97,24.93,24.97,6321.0
2021-02-10 13:00:00,24.93,24.94,24.9,24.9,3405.0,24.93,24.94,24.9,24.9,3405.0
2021-02-10 13:05:00,24.94,24.98,24.91,24.91,4638.0,24.94,24.98,24.91,24.91,4638.0
2021-02-10 13:10:00,24.91,24.93,24.89,24.93,2133.0,24.91,24.93,24.89,24.93,2133.0
2021-02-10 13:15:00,24.92,25.03,24.92,24.99,3032.0,24.92,25.03,24.92,24.99,3032.0
2021-02-10 13:20:00,25.02,25.02,24.99,25.02,2367.0,25.02,25.02,24.99,25.02,2367.0
2021-02-10 13:25:00,25.03,25.03,25.0,25.0,1839.0,25.03,25.03,25.0,25.0,1839.0
2021-02-10 13:30:00,25.02,25.02,25.0,25.02,2646.0,25.02,25.02,25.0,25.02,2646.0
2021-02-10 13:35:00,25.01,25.01,24.99,25.0,2132.0,25.01,25.01,24.99,25.0,2132.0
2021-02-10 13:40:00,25.0,25.01,25.0,25.01,809.0,25.0,25.01,25.0,25.01,809.0
2021-02-10 13:45:00,24.99,25.03,24.98,25.0,4760.0,24.99,25.03,24.98,25.0,4760.0
2021-02-10 13:50:00,24.99,25.01,24.98,25.01,1700.0,24.99,25.01,24.98,25.01,1700.0
2021-02-10 13:55:00,25.0,25.0,24.86,24.89,7094.0,25.0,25.0,24.86,24.89,7094.0
2021-02-10 14:00:00,24.89,24.89,24.69,24.74,13242.0,24.89,24.89,24.69,24.74,13242.0
2021-02-10 14:05:00,24.77,24.79,24.74,24.75,4634.0,24.77,24.79,24.74,24.75,4634.0
2021-02-10 14:10:00,24.75,24.84,24.75,24.81,7835.0,24.75,24.84,24.75,24.81,7835.0
2021-02-10 14:15:00,24.83,24.86,24.77,24.78,7105.0,24.83,24.86,24.77,24.78,7105.0
2021-02-10 14:20:00,24.82,24.85,24.79,24.82,2788.0,24.82,24.85,24.79,24.82,2788.0
2021-02-10 14:25:00,24.82,24.9,24.81,24.87,9395.0,24.82,24.9,24.81,24.87,9395.0
2021-02-10 14:30:00,24.88,24.94,24.86,24.94,2570.0,24.88,24.94,24.86,24.94,2570.0
2021-02-10 14:35:00,24.9,24.9,24.83,24.83,5215.0,24.9,24.9,24.83,24.83,5215.0
2021-02-10 14:40:00,24.85,24.91,24.84,24.84,5915.0,24.85,24.91,24.84,24.84,5915.0
2021-02-10 14:45:00,24.86,24.88,24.84,24.86,2202.0,24.86,24.88,24.84,24.86,2202.0
2021-02-10 14:50:00,24.84,24.87,24.83,24.85,2622.0,24.84,24.87,24.83,24.85,2622.0
2021-02-10 14:55:00,24.85,24.86,24.83,24.84,6512.0,24.85,24.86,24.83,24.84,6512.0
2021-02-10 15:00:00,24.82,24.83,24.78,24.79,3217.0,24.82,24.83,24.78,24.79,3217.0
2021-02-10 15:05:00,24.79,24.84,24.78,24.78,5923.0,24.79,24.84,24.78,24.78,5923.0
2021-02-10 15:10:00,24.77,24.77,24.71,24.73,2052.0,24.77,24.77,24.71,24.73,2052.0
2021-02-10 15:15:00,24.73,24.74,24.68,24.7,7323.0,24.73,24.74,24.68,24.7,7323.0
2021-02-10 15:20:00,24.7,24.76,24.69,24.76,2880.0,24.7,24.76,24.69,24.76,2880.0
2021-02-10 15:25:00,24.77,24.79,24.72,24.76,5100.0,24.77,24.79,24.72,24.76,5100.0
2021-02-10 15:30:00,24.75,24.86,24.75,24.82,11909.0,24.75,24.86,24.75,24.82,11909.0
2021-02-10 15:35:00,24.82,24.84,24.7,24.71,7238.0,24.82,24.84,24.7,24.71,7238.0
2021-02-10 15:40:00,24.7,24.75,24.68,24.68,8835.0,24.7,24.75,24.68,24.68,8835.0
2021-02-10 15:45:00,24.69,24.7,24.63,24.63,10570.0,24.69,24.7,24.63,24.63,10570.0
2021-02-10 15:50:00,24.63,24.75,24.63,24.68,15534.0,24.63,24.75,24.63,24.68,15534.0
2021-02-10 15:55:00,24.68,24.71,24.66,24.67,37301.0,24.68,24.71,24.66,24.67,37301.0
2021-02-11 09:30:00,24.78,24.85,24.55,24.85,8004.0,24.78,24.85,24.55,24.85,8004.0
2021-02-11 09:35:00,24.85,25.25,24.82,25.14,33461.0,24.85,25.25,24.82,25.14,33461.0
2021-02-11 09:40:00,25.13,25.33,25.07,25.29,21720.0,25.13,25.33,25.07,25.29,21720.0
2021-02-11 09:45:00,25.34,25.94,25.31,25.77,176575.0,25.34,25.94,25.31,25.77,176575.0
2021-02-11 09:50:00,25.76,25.79,25.28,25.44,36715.0,25.76,25.79,25.28,25.44,36715.0
2021-02-11 09:55:00,25.47,25.72,25.4,25.5,32086.0,25.47,25.72,25.4,25.5,32086.0
2021-02-11 10:00:00,25.46,25.46,25.31,25.44,12622.0,25.46,25.46,25.31,25.44,12622.0
2021-02-11 10:05:00,25.45,25.65,25.45,25.61,28199.0,25.45,25.65,25.45,25.61,28199.0
2021-02-11 10:10:00,25.61,25.78,25.53,25.71,33595.0,25.61,25.78,25.53,25.71,33595.0
2021-02-11 10:15:00,25.7,25.7,25.63,25.66,11597.0,25.7,25.7,25.63,25.66,11597.0
2021-02-11 10:20:00,25.66,25.72,25.65,25.67,10300.0,25.66,25.72,25.65,25.67,10300.0
2021-02-11 10:25:00,25.67,25.68,25.5,25.5,10621.0,25.67,25.68,25.5,25.5,10621.0
2021-02-11 10:30:00,25.5,25.5,25.34,25.37,19039.0,25.5,25.5,25.34,25.37,19039.0
2021-02-11 10:35:00,25.39,25.48,25.39,25.42,13255.0,25.39,25.48,25.39,25.42,13255.0
2021-02-11 10:40:00,25.42,25.72,25.42,25.71,17392.0,25.42,25.72,25.42,25.71,17392.0
2021-02-11 10:45:00,25.7,25.85,25.7,25.83,5244.0,25.7,25.85,25.7,25.83,5244.0
2021-02-11 10:50:00,25.85,25.87,25.69,25.69,8846.0,25.85,25.87,25.69,25.69,8846.0
2021-02-11 10:55:00,25.69,25.77,25.69,25.71,4234.0,25.69,25.77,25.69,25.71,4234.0
2021-02-11 11:00:00,25.71,25.72,25.68,25.71,6862.0,25.71,25.72,25.68,25.71,6862.0
2021-02-11 11:05:00,25.71,25.75,25.55,25.58,7398.0,25.71,25.75,25.55,25.58,7398.0
2021-02-11 11:10:00,25.6,25.63,25.54,25.61,3187.0,25.6,25.63,25.54,25.61,3187.0
2021-02-11 11:15:00,25.62,25.65,25.57,25.64,3995.0,25.62,25.65,25.57,25.64,3995.0
2021-02-11 11:20:00,25.64,25.75,25.64,25.75,3282.0,25.64,25.75,25.64,25.75,3282.0
2021-02-11 11:25:00,25.76,25.76,25.62,25.7,6901.0,25.76,25.76,25.62,25.7,6901.0
2021-02-11 11:30:00,25.69,25.69,25.57,25.57,3804.0,25.69,25.69,25.57,25.57,3804.0
2021-02-11 11:35:00,25.62,25.68,25.62,25.65,5107.0,25.62,25.68,25.62,25.65,5107.0
2021-02-11 11:40:00,25.67,25.7,25.66,25.66,2895.0,25.67,25.7,25.66,25.66,2895.0
2021-02-11 11:45:00,25.66,25.66,25.58,25.6,4814.0,25.66,25.66,25.58,25.6,4814.0
2021-02-11 11:50:00,25.61,25.61,25.5,25.5,3697.0,25.61,25.61,25.5,25.5,3697.0
2021-02-11 11:55:00,25.52,25.53,25.4,25.48,13491.0,25.52,25.53,25.4,25.48,13491.0
2021-02-11 12:00:00,25.48,25.48,25.45,25.46,4174.0,25.48,25.48,25.45,25.46,4174.0
2021-02-11 12:05:00,25.45,25.55,25.4,25.53,31725.0,25.45,25.55,25.4,25.53,31725.0
2021-02-11 12:10:00,25.54,25.56,25.44,25.44,12808.0,25.54,25.56,25.44,25.44,12808.0
2021-02-11 12:15:00,25.45,25.49,25.28,25.28,10109.0,25.45,25.49,25.28,25.28,10109.0
2021-02-11 12:20:00,25.32,25.4,25.31,25.35,17188.0,25.32,25.4,25.31,25.35,17188.0
2021-02-11 12:25:00,25.36,25.36,25.15,25.23,13862.0,25.36,25.36,25.15,25.23,13862.0
2021-02-11 12:30:00,25.22,25.27,25.16,25.24,8842.0,25.22,25.27,25.16,25.24,8842.0
2021-02-11 12:35:00,25.28,25.33,25.22,25.3,8852.0,25.28,25.33,25.22,25.3,8852.0
2021-02-11 12:40:00,25.3,25.3,25.16,25.16,3580.0,25.3,25.3,25.16,25.16,3580.0
2021-02-11 12:45:00,25.15,25.25,25.13,25.25,18935.0,25.15,25.25,25.13,25.25,18935.0
2021-02-11 12:50:00,25.25,25.28,25.17,25.2,8482.0,25.25,25.28,25.17,25.2,8482.0
2021-02-11 12:55:00,25.24,25.53,25.23,25.49,18435.0,25.24,25.53,25.23,25.49,18435.0
2021-02-11 13:00:00,25.43,25.48,25.31,25.34,12217.0,25.43,25.48,25.31,25.34,12217.0
2021-02-11 13:05:00,25.34,25.35,25.29,25.3,2741.0,25.34,25.35,25.29,25.3,2741.0
2021-02-11 13:10:00,25.28,25.36,25.26,25.36,4629.0,25.28,25.36,25.26,25.36,4629.0
2021-02-11 13:15:00,25.35,25.36,25.34,25.36,3118.0,25.35,25.36,25.34,25.36,3118.0
2021-02-11 13:20:00,25.36,25.44,25.36,25.43,6918.0,25.36,25.44,25.36,25.43,6918.0
2021-02-11 13:25:00,25.42,25.42,25.36,25.42,4706.0,25.42,25.42,25.36,25.42,4706.0
2021-02-11 13:30:00,25.39,25.45,25.37,25.45,10143.0,25.39,25.45,25.37,25.45,10143.0
2021-02-11 13:35:00,25.46,25.57,25.42,25.55,15384.0,25.46,25.57,25.42,25.55,15384.0
2021-02-11 13:40:00,25.55,25.56,25.47,25.47,8162.0,25.55,25.56,25.47,25.47,8162.0
2021-02-11 13:45:00,25.46,25.46,25.42,25.46,5900.0,25.46,25.46,25.42,25.46,5900.0
2021-02-11 13:50:00,25.45,25.46,25.42,25.44,5046.0,25.45,25.46,25.42,25.44,5046.0
2021-02-11 13:55:00,25.44,25.5,25.43,25.46,4665.0,25.44,25.5,25.43,25.46,4665.0
2021-02-11 14:00:00,25.46,25.46,25.37,25.37,4213.0,25.46,25.46,25.37,25.37,4213.0
2021-02-11 14:05:00,25.36,25.39,25.35,25.39,8709.0,25.36,25.39,25.35,25.39,8709.0
2021-02-11 14:10:00,25.39,25.39,25.3,25.32,9245.0,25.39,25.39,25.3,25.32,9245.0
2021-02-11 14:15:00,25.32,25.37,25.29,25.37,6329.0,25.32,25.37,25.29,25.37,6329.0
2021-02-11 14:20:00,25.37,25.39,25.31,25.31,13152.0,25.37,25.39,25.31,25.31,13152.0
2021-02-11 14:25:00,25.32,25.32,25.29,25.29,7333.0,25.32,25.32,25.29,25.29,7333.0
2021-02-11 14:30:00,25.29,25.32,25.28,25.31,8714.0,25.29,25.32,25.28,25.31,8714.0
2021-02-11 14:35:00,25.3,25.31,25.24,25.27,5484.0,25.3,25.31,25.24,25.27,5484.0
2021-02-11 14:40:00,25.26,25.33,25.23,25.32,5317.0,25.26,25.33,25.23,25.32,5317.0
2021-02-11 14:45:00,25.31,25.31,25.28,25.28,3428.0,25.31,25.31,25.28,25.28,3428.0
2021-02-11 14:50:00,25.29,25.31,25.28,25.31,6307.0,25.29,25.31,25.28,25.31,6307.0
2021-02-11 14:55:00,25.31,25.39,25.3,25.37,10496.0,25.31,25.39,25.3,25.37,10496.0
2021-02-11 15:00:00,25.39,25.4,25.28,25.37,14750.0,25.39,25.4,25.28,25.37,14750.0
2021-02-11 15:05:00,25.39,25.4,25.35,25.4,5292.0,25.39,25.4,25.35,25.4,5292.0
2021-02-11 15:10:00,25.39,25.41,25.37,25.38,5800.0,25.39,25.41,25.37,25.38,5800.0
2021-02-11 15:15:00,25.4,25.43,25.37,25.42,4212.0,25.4,25.43,25.37,25.42,4212.0
2021-02-11 15:20:00,25.42,25.44,25.39,25.44,4330.0,25.42,25.44,25.39,25.44,4330.0
2021-02-11 15:25:00,25.44,25.45,25.42,25.44,8607.0,25.44,25.45,25.42,25.44,8607.0
2021-02-11 15:30:00,25.44,25.45,25.41,25.42,10630.0,25.44,25.45,25.41,25.42,10630.0
2021-02-11 15:35:00,25.42,25.48,25.4,25.44,17082.0,25.42,25.48,25.4,25.44,17082.0
2021-02-11 15:40:00,25.45,25.47,25.4,25.42,18288.0,25.45,25.47,25.4,25.42,18288.0
2021-02-11 15:45:00,25.42,25.5,25.41,25.48,27955.0,25.42,25.5,25.41,25.48,27955.0
2021-02-11 15:50:00,25.5,25.57,25.48,25.54,35071.0,25.5,25.57,25.48,25.54,35071.0
2021-02-11 15:55:00,25.54,25.61,25.46,25.6,99700.0,25.54,25.61,25.46,25.6,99700.0
2021-02-12 09:30:00,25.39,25.44,25.2,25.2,7373.0,25.39,25.44,25.2,25.2,7373.0
2021-02-12 09:35:00,25.23,25.39,25.19,25.26,3620.0,25.23,25.39,25.19,25.26,3620.0
2021-02-12 09:40:00,25.26,25.3,24.94,25.0,8034.0,25.26,25.3,24.94,25.0,8034.0
2021-02-12 09:45:00,24.99,25.18,24.91,25.13,9436.0,24.99,25.18,24.91,25.13,9436.0
2021-02-12 09:50:00,25.09,25.16,25.06,25.11,6696.0,25.09,25.16,25.06,25.11,6696.0
2021-02-12 09:55:00,25.06,25.06,24.93,24.93,2992.0,25.06,25.06,24.93,24.93,2992.0
2021-02-12 10:00:00,24.94,25.0,24.88,24.94,17280.0,24.94,25.0,24.88,24.94,17280.0
2021-02-12 10:05:00,24.94,25.07,24.94,25.07,15906.0,24.94,25.07,24.94,25.07,15906.0
2021-02-12 10:10:00,25.1,25.26,25.1,25.2,7700.0,25.1,25.26,25.1,25.2,7700.0
2021-02-12 10:15:00,25.25,25.31,25.18,25.18,6919.0,25.25,25.31,25.18,25.18,6919.0
2021-02-12 10:20:00,25.17,25.18,24.98,25.04,14198.0,25.17,25.18,24.98,25.04,14198.0
2021-02-12 10:25:00,25.01,25.08,24.97,25.0,4813.0,25.01,25.08,24.97,25.0,4813.0
2021-02-12 10:30:00,25.0,25.05,24.98,25.03,15353.0,25.0,25.05,24.98,25.03,15353.0
2021-02-12 10:35:00,25.03,25.03,24.98,25.0,1336.0,25.03,25.03,24.98,25.0,1336.0
2021-02-12 10:40:00,24.99,24.99,24.94,24.98,5670.0,24.99,24.99,24.94,24.98,5670.0
2021-02-12 10:45:00,24.96,24.97,24.73,24.86,18005.0,24.96,24.97,24.73,24.86,18005.0
2021-02-12 10:50:00,24.87,24.93,24.84,24.93,10260.0,24.87,24.93,24.84,24.93,10260.0
2021-02-12 10:55:00,24.95,25.02,24.92,24.92,3394.0,24.95,25.02,24.92,24.92,3394.0
2021-02-12 11:00:00,24.98,25.04,24.97,25.04,1713.0,24.98,25.04,24.97,25.04,1713.0
2021-02-12 11:05:00,24.98,24.99,24.93,24.97,2659.0,24.98,24.99,24.93,24.97,2659.0
2021-02-12 11:10:00,24.95,24.97,24.91,24.92,2563.0,24.95,24.97,24.91,24.92,2563.0
2021-02-12 11:15:00,24.98,25.07,24.98,25.03,3187.0,24.98,25.07,24.98,25.03,3187.0
2021-02-12 11:20:00,25.02,25.04,25.02,25.02,1282.0,25.02,25.04,25.02,25.02,1282.0
2021-02-12 11:25:00,25.0,25.0,24.9,24.95,6090.0,25.0,25.0,24.9,24.95,6090.0
2021-02-12 11:30:00,24.96,25.0,24.92,24.92,3145.0,24.96,25.0,24.92,24.92,3145.0
2021-02-12 11:35:00,24.97,25.0,24.93,24.93,1079.0,24.97,25.0,24.93,24.93,1079.0
2021-02-12 11:40:00,24.93,24.96,24.92,24.96,1800.0,24.93,24.96,24.92,24.96,1800.0
2021-02-12 11:45:00,24.96,25.01,24.94,24.99,2481.0,24.96,25.01,24.94,24.99,2481.0
2021-02-12 11:50:00,25.01,25.06,25.01,25.06,2951.0,25.01,25.06,25.01,25.06,2951.0
2021-02-12 11:55:00,25.06,25.12,25.06,25.1,4580.0,25.06,25.12,25.06,25.1,4580.0
2021-02-12 12:00:00,25.1,25.14,25.1,25.13,3301.0,25.1,25.14,25.1,25.13,3301.0
2021-02-12 12:05:00,25.11,25.19,25.11,25.17,848.0,25.11,25.19,25.11,25.17,848.0
2021-02-12 12:10:00,25.14,25.16,25.13,25.14,1032.0,25.14,25.16,25.13,25.14,1032.0
2021-02-12 12:15:00,25.13,25.15,25.11,25.14,3621.0,25.13,25.15,25.11,25.14,3621.0
2021-02-12 12:20:00,25.11,25.13,25.07,25.07,7450.0,25.11,25.13,25.07,25.07,7450.0
2021-02-12 12:25:00,25.08,25.1,25.07,25.1,1300.0,25.08,25.1,25.07,25.1,1300.0
2021-02-12 12:30:00,25.07,25.08,25.03,25.06,4033.0,25.07,25.08,25.03,25.06,4033.0
2021-02-12 12:35:00,25.05,25.15,25.05,25.14,3197.0,25.05,25.15,25.05,25.14,3197.0
2021-02-12 12:40:00,25.16,25.18,25.16,25.16,1915.0,25.16,25.18,25.16,25.16,1915.0
2021-02-12 12:45:00,25.14,25.17,25.14,25.16,1321.0,25.14,25.17,25.14,25.16,1321.0
2021-02-12 12:50:00,25.16,25.18,25.07,25.07,9014.0,25.16,25.18,25.07,25.07,9014.0
2021-02-12 12:55:00,25.11,25.13,25.08,25.13,4031.0,25.11,25.13,25.08,25.13,4031.0
2021-02-12 13:00:00,25.12,25.12,25.11,25.11,300.0,25.12,25.12,25.11,25.11,300.0
2021-02-12 13:05:00,25.12,25.15,25.12,25.14,2018.0,25.12,25.15,25.12,25.14,2018.0
2021-02-12 13:10:00,25.14,25.15,25.11,25.11,1100.0,25.14,25.15,25.11,25.11,1100.0
2021-02-12 13:15:00,25.12,25.14,25.08,25.09,652.0,25.12,25.14,25.08,25.09,652.0
2021-02-12 13:20:00,25.08,25.1,25.08,25.1,1365.0,25.08,25.1,25.08,25.1,1365.0
2021-02-12 13:25:00,25.06,25.08,25.04,25.06,1851.0,25.06,25.08,25.04,25.06,1851.0
2021-02-12 13:30:00,25.05,25.08,25.05,25.07,1391.0,25.05,25.08,25.05,25.07,1391.0
2021-02-12 13:35:00,25.06,25.06,25.01,25.05,2190.0,25.06,25.06,25.01,25.05,2190.0
2021-02-12 13:40:00,25.04,25.07,25.02,25.02,1601.0,25.04,25.07,25.02,25.02,1601.0
2021-02-12 13:45:00,25.04,25.04,25.01,25.04,2502.0,25.04,25.04,25.01,25.04,2502.0
2021-02-12 13:50:00,25.03,25.04,24.97,24.97,2374.0,25.03,25.04,24.97,24.97,2374.0
2021-02-12 13:55:00,24.96,25.0,24.96,24.98,3691.0,24.96,25.0,24.96,24.98,3691.0
2021-02-12 14:00:00,24.98,25.02,24.98,24.98,1081.0,24.98,25.02,24.98,24.98,1081.0
2021-02-12 14:05:00,25.0,25.01,24.95,24.97,6214.0,25.0,25.01,24.95,24.97,6214.0
2021-02-12 14:10:00,24.97,24.98,24.93,24.93,2900.0,24.97,24.98,24.93,24.93,2900.0
2021-02-12 14:15:00,24.92,24.93,24.89,24.92,5170.0,24.92,24.93,24.89,24.92,5170.0
2021-02-12 14:20:00,24.93,24.94,24.89,24.94,2400.0,24.93,24.94,24.89,24.94,2400.0
2021-02-12 14:25:00,24.94,24.99,24.93,24.98,1800.0,24.94,24.99,24.93,24.98,1800.0
2021-02-12 14:30:00,24.98,25.01,24.98,25.0,1901.0,24.98,25.01,24.98,25.0,1901.0
2021-02-12 14:35:00,24.99,24.99,24.97,24.99,941.0,24.99,24.99,24.97,24.99,941.0
2021-02-12 14:40:00,24.99,25.0,24.98,25.0,3389.0,24.99,25.0,24.98,25.0,3389.0
2021-02-12 14:45:00,25.02,25.04,25.02,25.02,2012.0,25.02,25.04,25.02,25.02,2012.0
2021-02-12 14:50:00,25.01,25.02,25.0,25.01,2532.0,25.01,25.02,25.0,25.01,2532.0
2021-02-12 14:55:00,24.97,25.01,24.97,24.98,3100.0,24.97,25.01,24.97,24.98,3100.0
2021-02-12 15:00:00,24.99,25.02,24.99,25.02,1542.0,24.99,25.02,24.99,25.02,1542.0
2021-02-12 15:05:00,25.02,25.06,25.02,25.06,2328.0,25.02,25.06,25.02,25.06,2328.0
2021-02-12 15:10:00,25.07,25.08,25.04,25.07,5762.0,25.07,25.08,25.04,25.07,5762.0
2021-02-12 15:15:00,25.07,25.09,25.06,25.08,4908.0,25.07,25.09,25.06,25.08,4908.0
2021-02-12 15:20:00,25.09,25.09,25.04,25.09,3605.0,25.09,25.09,25.04,25.09,3605.0
2021-02-12 15:25:00,25.09,25.1,25.03,25.06,3932.0,25.09,25.1,25.03,25.06,3932.0
2021-02-12 15:30:00,25.05,25.07,25.04,25.06,5286.0,25.05,25.07,25.04,25.06,5286.0
2021-02-12 15:35:00,25.06,25.11,25.06,25.09,5226.0,25.06,25.11,25.06,25.09,5226.0
2021-02-12 15:40:00,25.09,25.11,25.07,25.08,8929.0,25.09,25.11,25.07,25.08,8929.0
2021-02-12 15:45:00,25.09,25.12,25.08,25.12,6867.0,25.09,25.12,25.08,25.12,6867.0
2021-02-12 15:50:00,25.13,25.19,25.12,25.18,17462.0,25.13,25.19,25.12,25.18,17462.0
2021-02-12 15:55:00,25.17,25.17,25.08,25.09,57667.0,25.17,25.17,25.08,25.09,57667.0
2021-02-16 09:30:00,25.19,25.4,24.99,25.39,13484.0,25.19,25.4,24.99,25.39,13484.0
2021-02-16 09:35:00,25.39,25.61,25.37,25.49,8671.0,25.39,25.61,25.37,25.49,8671.0
2021-02-16 09:40:00,25.46,25.47,25.34,25.4,1298.0,25.46,25.47,25.34,25.4,1298.0
2021-02-16 09:45:00,25.28,25.36,25.28,25.32,3599.0,25.28,25.36,25.28,25.32,3599.0
2021-02-16 09:50:00,25.28,25.29,25.19,25.2,2150.0,25.28,25.29,25.19,25.2,2150.0
2021-02-16 09:55:00,25.23,25.23,25.02,25.04,26487.0,25.23,25.23,25.02,25.04,26487.0
2021-02-16 10:00:00,25.03,25.09,24.96,25.06,14866.0,25.03,25.09,24.96,25.06,14866.0
2021-02-16 10:05:00,25.06,25.22,25.06,25.17,7737.0,25.06,25.22,25.06,25.17,7737.0
2021-02-16 10:10:00,25.15,25.15,24.98,25.0,3116.0,25.15,25.15,24.98,25.0,3116.0
2021-02-16 10:15:00,25.0,25.12,25.0,25.1,11113.0,25.0,25.12,25.0,25.1,11113.0
2021-02-16 10:20:00,25.1,25.12,25.0,25.0,6940.0,25.1,25.12,25.0,25.0,6940.0
2021-02-16 10:25:00,24.99,25.07,24.92,25.07,13808.0,24.99,25.07,24.92,25.07,13808.0
2021-02-16 10:30:00,25.07,25.15,25.07,25.13,6441.0,25.07,25.15,25.07,25.13,6441.0
2021-02-16 10:35:00,25.12,25.14,25.05,25.1,8308.0,25.12,25.14,25.05,25.1,8308.0
2021-02-16 10:40:00,25.1,25.12,25.04,25.04,8000.0,25.1,25.12,25.04,25.04,8000.0
2021-02-16 10:45:00,25.0,25.03,24.79,24.79,6579.0,25.0,25.03,24.79,24.79,6579.0
2021-02-16 10:50:00,24.8,24.91,24.8,24.8,6424.0,24.8,24.91,24.8,24.8,6424.0
2021-02-16 10:55:00,24.79,24.92,24.75,24.92,18921.0,24.79,24.92,24.75,24.92,18921.0
2021-02-16 11:00:00,24.92,25.07,24.91,25.03,4597.0,24.92,25.07,24.91,25.03,4597.0
2021-02-16 11:05:00,25.0,25.01,24.99,24.99,1025.0,25.0,25.01,24.99,24.99,1025.0
2021-02-16 11:10:00,24.99,25.01,24.95,24.97,4190.0,24.99,25.01,24.95,24.97,4190.0
2021-02-16 11:15:00,24.96,25.03,24.96,25.01,4000.0,24.96,25.03,24.96,25.01,4000.0
2021-02-16 11:20:00,24.97,24.98,24.9,24.93,2600.0,24.97,24.98,24.9,24.93,2600.0
2021-02-16 11:25:00,24.91,25.0,24.91,25.0,6618.0,24.91,25.0,24.91,25.0,6618.0
2021-02-16 11:30:00,25.01,25.12,24.98,25.1,7850.0,25.01,25.12,24.98,25.1,7850.0
2021-02-16 11:35:00,25.11,25.2,25.1,25.2,7432.0,25.11,25.2,25.1,25.2,7432.0
2021-02-16 11:40:00,25.23,25.27,25.19,25.19,4463.0,25.23,25.27,25.19,25.19,4463.0
2021-02-16 11:45:00,25.18,25.19,25.08,25.11,13683.0,25.18,25.19,25.08,25.11,13683.0
2021-02-16 11:50:00,25.06,25.18,25.04,25.13,9000.0,25.06,25.18,25.04,25.13,9000.0
2021-02-16 11:55:00,25.15,25.23,25.13,25.16,7112.0,25.15,25.23,25.13,25.16,7112.0
2021-02-16 12:00:00,25.15,25.21,25.11,25.15,4235.0,25.15,25.21,25.11,25.15,4235.0
2021-02-16 12:05:00,25.19,25.2,25.02,25.02,5397.0,25.19,25.2,25.02,25.02,5397.0
2021-02-16 12:10:00,25.02,25.17,24.98,25.16,11175.0,25.02,25.17,24.98,25.16,11175.0
2021-02-16 12:15:00,25.17,25.28,25.16,25.27,5807.0,25.17,25.28,25.16,25.27,5807.0
2021-02-16 12:20:00,25.28,25.48,25.28,25.47,8963.0,25.28,25.48,25.28,25.47,8963.0
2021-02-16 12:25:00,25.42,25.46,25.38,25.46,4400.0,25.42,25.46,25.38,25.46,4400.0
2021-02-16 12:30:00,25.44,25.45,25.29,25.33,12666.0,25.44,25.45,25.29,25.33,12666.0
2021-02-16 12:35:00,25.33,25.46,25.32,25.38,18361.0,25.33,25.46,25.32,25.38,18361.0
2021-02-16 12:40:00,25.39,25.5,25.36,25.5,30763.0,25.39,25.5,25.36,25.5,30763.0
2021-02-16 12:45:00,25.5,25.5,25.43,25.45,11445.0,25.5,25.5,25.43,25.45,11445.0
2021-02-16 12:50:00,25.46,25.49,25.43,25.45,19436.0,25.46,25.49,25.43,25.45,19436.0
2021-02-16 12:55:00,25.45,25.51,25.44,25.51,6229.0,25.45,25.51,25.44,25.51,6229.0
2021-02-16 13:00:00,25.52,25.54,25.51,25.51,2146.0,25.52,25.54,25.51,25.51,2146.0
2021-02-16 13:05:00,25.54,25.56,25.32,25.35,8795.0,25.54,25.56,25.32,25.35,8795.0
2021-02-16 13:10:00,25.34,25.45,25.33,25.45,8837.0,25.34,25.45,25.33,25.45,8837.0
2021-02-16 13:15:00,25.42,25.53,25.4,25.45,7714.0,25.42,25.53,25.4,25.45,7714.0
2021-02-16 13:20:00,25.44,25.58,25.44,25.58,8882.0,25.44,25.58,25.44,25.58,8882.0
2021-02-16 13:25:00,25.6,25.68,25.57,25.68,9362.0,25.6,25.68,25.57,25.68,9362.0
2021-02-16 13:30:00,25.68,25.77,25.66,25.7,11124.0,25.68,25.77,25.66,25.7,11124.0
2021-02-16 13:35:00,25.7,25.73,25.59,25.61,7466.0,25.7,25.73,25.59,25.61,7466.0
2021-02-16 13:40:00,25.63,25.65,25.57,25.63,6965.0,25.63,25.65,25.57,25.63,6965.0
2021-02-16 13:45:00,25.62,25.7,25.61,25.64,6508.0,25.62,25.7,25.61,25.64,6508.0
2021-02-16 13:50:00,25.64,25.72,25.6,25.69,9388.0,25.64,25.72,25.6,25.69,9388.0
2021-02-16 13:55:00,25.67,25.67,25.59,25.59,4425.0,25.67,25.67,25.59,25.59,4425.0
2021-02-16 14:00:00,25.61,25.62,25.6,25.6,1322.0,25.61,25.62,25.6,25.6,1322.0
2021-02-16 14:05:00,25.55,25.6,25.55,25.57,6609.0,25.55,25.6,25.55,25.57,6609.0
2021-02-16 14:10:00,25.54,25.6,25.51,25.58,7892.0,25.54,25.6,25.51,25.58,7892.0
2021-02-16 14:15:00,25.56,25.57,25.52,25.57,4922.0,25.56,25.57,25.52,25.57,4922.0
2021-02-16 14:20:00,25.58,25.58,25.5,25.5,6575.0,25.58,25.58,25.5,25.5,6575.0
2021-02-16 14:25:00,25.5,25.54,25.5,25.54,4377.0,25.5,25.54,25.5,25.54,4377.0
2021-02-16 14:30:00,25.53,25.65,25.53,25.65,3509.0,25.53,25.65,25.53,25.65,3509.0
2021-02-16 14:35:00,25.61,25.64,25.57,25.6,5416.0,25.61,25.64,25.57,25.6,5416.0
2021-02-16 14:40:00,25.61,25.69,25.61,25.67,5182.0,25.61,25.69,25.61,25.67,5182.0
2021-02-16 14:45:00,25.68,25.68,25.6,25.63,2890.0,25.68,25.68,25.6,25.63,2890.0
2021-02-16 14:50:00,25.62,25.62,25.58,25.61,4120.0,25.62,25.62,25.58,25.61,4120.0
2021-02-16 14:55:00,25.62,25.75,25.62,25.75,9441.0,25.62,25.75,25.62,25.75,9441.0
2021-02-16 15:00:00,25.76,25.79,25.64,25.79,7615.0,25.76,25.79,25.64,25.79,7615.0
2021-02-16 15:05:00,25.78,25.78,25.7,25.72,5398.0,25.78,25.78,25.7,25.72,5398.0
2021-02-16 15:10:00,25.72,25.76,25.7,25.73,12431.0,25.72,25.76,25.7,25.73,12431.0
2021-02-16 15:15:00,25.72,25.77,25.66,25.71,5672.0,25.72,25.77,25.66,25.71,5672.0
2021-02-16 15:20:00,25.72,25.72,25.64,25.68,9513.0,25.72,25.72,25.64,25.68,9513.0
2021-02-16 15:25:00,25.65,25.7,25.64,25.68,6641.0,25.65,25.7,25.64,25.68,6641.0
2021-02-16 15:30:00,25.66,25.73,25.64,25.71,13924.0,25.66,25.73,25.64,25.71,13924.0
2021-02-16 15:35:00,25.72,25.73,25.68,25.72,7726.0,25.72,25.73,25.68,25.72,7726.0
2021-02-16 15:40:00,25.72,25.85,25.7,25.84,19007.0,25.72,25.85,25.7,25.84,19007.0
2021-02-16 15:45:00,25.84,25.9,25.79,25.9,16042.0,25.84,25.9,25.79,25.9,16042.0
2021-02-16 15:50:00,25.9,25.91,25.83,25.86,43736.0,25.9,25.91,25.83,25.86,43736.0
2021-02-16 15:55:00,25.86,25.93,25.84,25.91,78089.0,25.86,25.93,25.84,25.91,78089.0
2021-02-17 09:30:00,25.54,25.76,25.27,25.31,19651.0,25.54,25.76,25.27,25.31,19651.0
2021-02-17 09:35:00,25.3,25.33,25.08,25.25,16469.0,25.3,25.33,25.08,25.25,16469.0
2021-02-17 09:40:00,25.25,25.33,25.14,25.33,4635.0,25.25,25.33,25.14,25.33,4635.0
2021-02-17 09:45:00,25.27,25.41,25.25,25.37,10219.0,25.27,25.41,25.25,25.37,10219.0
2021-02-17 09:50:00,25.38,25.64,25.36,25.61,5631.0,25.38,25.64,25.36,25.61,5631.0
2021-02-17 09:55:00,25.58,25.58,25.41,25.52,36449.0,25.58,25.58,25.41,25.52,36449.0
2021-02-17 10:00:00,25.57,25.62,25.49,25.55,5943.0,25.57,25.62,25.49,25.55,5943.0
2021-02-17 10:05:00,25.54,25.67,25.51,25.64,4387.0,25.54,25.67,25.51,25.64,4387.0
2021-02-17 10:10:00,25.64,25.75,25.61,25.65,8873.0,25.64,25.75,25.61,25.65,8873.0
2021-02-17 10:15:00,25.67,25.67,25.55,25.62,8819.0,25.67,25.67,25.55,25.62,8819.0
2021-02-17 10:20:00,25.67,25.75,25.62,25.64,8151.0,25.67,25.75,25.62,25.64,8151.0
2021-02-17 10:25:00,25.63,25.64,25.49,25.52,4057.0,25.63,25.64,25.49,25.52,4057.0
2021-02-17 10:30:00,25.48,25.63,25.47,25.61,11320.0,25.48,25.63,25.47,25.61,11320.0
2021-02-17 10:35:00,25.61,25.71,25.59,25.67,7103.0,25.61,25.71,25.59,25.67,7103.0
2021-02-17 10:40:00,25.67,25.72,25.62,25.72,3553.0,25.67,25.72,25.62,25.72,3553.0
2021-02-17 10:45:00,25.71,25.83,25.65,25.8,16775.0,25.71,25.83,25.65,25.8,16775.0
2021-02-17 10:50:00,25.79,25.79,25.64,25.71,9470.0,25.79,25.79,25.64,25.71,9470.0
2021-02-17 10:55:00,25.7,25.78,25.68,25.75,11998.0,25.7,25.78,25.68,25.75,11998.0
2021-02-17 11:00:00,25.75,25.77,25.58,25.61,27624.0,25.75,25.77,25.58,25.61,27624.0
2021-02-17 11:05:00,25.6,25.7,25.57,25.64,9777.0,25.6,25.7,25.57,25.64,9777.0
2021-02-17 11:10:00,25.6,25.62,25.56,25.56,7020.0,25.6,25.62,25.56,25.56,7020.0
2021-02-17 11:15:00,25.55,25.57,25.45,25.49,7382.0,25.55,25.57,25.45,25.49,7382.0
2021-02-17 11:20:00,25.41,25.58,25.41,25.5,10478.0,25.41,25.58,25.41,25.5,10478.0
2021-02-17 11:25:00,25.5,25.64,25.48,25.58,8681.0,25.5,25.64,25.48,25.58,8681.0
2021-02-17 11:30:00,25.58,25.66,25.56,25.56,3365.0,25.58,25.66,25.56,25.56,3365.0
2021-02-17 11:35:00,25.58,25.64,25.53,25.56,14000.0,25.58,25.64,25.53,25.56,14000.0
2021-02-17 11:40:00,25.55,25.65,25.55,25.62,8574.0,25.55,25.65,25.55,25.62,8574.0
2021-02-17 11:45:00,25.63,25.75,25.63,25.71,4055.0,25.63,25.75,25.63,25.71,4055.0
2021-02-17 11:50:00,25.74,25.83,25.7,25.8,10854.0,25.74,25.83,25.7,25.8,10854.0
2021-02-17 11:55:00,25.8,25.9,25.78,25.9,14592.0,25.8,25.9,25.78,25.9,14592.0
2021-02-17 12:00:00,25.88,25.9,25.77,25.78,6966.0,25.88,25.9,25.77,25.78,6966.0
2021-02-17 12:05:00,25.78,25.81,25.78,25.79,8729.0,25.78,25.81,25.78,25.79,8729.0
2021-02-17 12:10:00,25.78,25.81,25.77,25.79,4286.0,25.78,25.81,25.77,25.79,4286.0
2021-02-17 12:15:00,25.79,25.9,25.79,25.9,9265.0,25.79,25.9,25.79,25.9,9265.0
2021-02-17 12:20:00,25.9,26.05,25.89,25.99,52393.0,25.9,26.05,25.89,25.99,52393.0
2021-02-17 12:25:00,25.99,26.36,25.94,26.26,101488.0,25.99,26.36,25.94,26.26,101488.0
2021-02-17 12:30:00,26.29,26.4,26.09,26.37,65070.0,26.29,26.4,26.09,26.37,65070.0
2021-02-17 12:35:00,26.36,26.42,26.17,26.36,60591.0,26.36,26.42,26.17,26.36,60591.0
2021-02-17 12:40:00,26.38,26.5,26.27,26.43,37045.0,26.38,26.5,26.27,26.43,37045.0
2021-02-17 12:45:00,26.47,26.47,26.3,26.34,18005.0,26.47,26.47,26.3,26.34,18005.0
2021-02-17 12:50:00,26.32,26.4,26.31,26.33,12468.0,26.32,26.4,26.31,26.33,12468.0
2021-02-17 12:55:00,26.33,26.49,26.3,26.49,9752.0,26.33,26.49,26.3,26.49,9752.0
2021-02-17 13:00:00,26.5,26.53,26.31,26.32,13942.0,26.5,26.53,26.31,26.32,13942.0
2021-02-17 13:05:00,26.32,26.33,26.2,26.23,7309.0,26.32,26.33,26.2,26.23,7309.0
2021-02-17 13:10:00,26.23,26.37,26.18,26.27,11122.0,26.23,26.37,26.18,26.27,11122.0
2021-02-17 13:15:00,26.25,26.38,26.23,26.38,10508.0,26.25,26.38,26.23,26.38,10508.0
2021-02-17 13:20:00,26.36,26.36,26.26,26.27,7134.0,26.36,26.36,26.26,26.27,7134.0
2021-02-17 13:25:00,26.27,26.29,26.2,26.29,7331.0,26.27,26.29,26.2,26.29,7331.0
2021-02-17 13:30:00,26.33,26.36,26.25,26.28,3342.0,26.33,26.36,26.25,26.28,3342.0
2021-02-17 13:35:00,26.29,26.33,26.25,26.31,7954.0,26.29,26.33,26.25,26.31,7954.0
2021-02-17 13:40:00,26.32,26.4,26.31,26.32,6535.0,26.32,26.4,26.31,26.32,6535.0
2021-02-17 13:45:00,26.32,26.4,26.31,26.36,10687.0,26.32,26.4,26.31,26.36,10687.0
2021-02-17 13:50:00,26.33,26.49,26.33,26.48,25071.0,26.33,26.49,26.33,26.48,25071.0
2021-02-17 13:55:00,26.48,26.49,26.37,26.42,7908.0,26.48,26.49,26.37,26.42,7908.0
2021-02-17 14:00:00,26.39,26.45,26.39,26.43,3601.0,26.39,26.45,26.39,26.43,3601.0
2021-02-17 14:05:00,26.42,26.42,26.36,26.41,7293.0,26.42,26.42,26.36,26.41,7293.0
2021-02-17 14:10:00,26.4,26.41,26.35,26.35,6020.0,26.4,26.41,26.35,26.35,6020.0
2021-02-17 14:15:00,26.36,26.38,26.34,26.36,5097.0,26.36,26.38,26.34,26.36,5097.0
2021-02-17 14:20:00,26.34,26.34,26.26,26.28,7687.0,26.34,26.34,26.26,26.28,7687.0
2021-02-17 14:25:00,26.26,26.28,26.22,26.22,5298.0,26.26,26.28,26.22,26.22,5298.0
2021-02-17 14:30:00,26.22,26.23,26.1,26.16,22381.0,26.22,26.23,26.1,26.16,22381.0
2021-02-17 14:35:00,26.15,26.2,26.15,26.16,7064.0,26.15,26.2,26.15,26.16,7064.0
2021-02-17 14:40:00,26.16,26.16,26.1,26.14,9709.0,26.16,26.16,26.1,26.14,9709.0
2021-02-17 14:45:00,26.14,26.18,26.12,26.16,5422.0,26.14,26.18,26.12,26.16,5422.0
2021-02-17 14:50:00,26.15,26.22,26.15,26.21,4086.0,26.15,26.22,26.15,26.21,4086.0
2021-02-17 14:55:00,26.2,26.31,26.2,26.3,8956.0,26.2,26.31,26.2,26.3,8956.0
2021-02-17 15:00:00,26.29,26.35,26.27,26.27,6890.0,26.29,26.35,26.27,26.27,6890.0
2021-02-17 15:05:00,26.28,26.3,26.26,26.29,5193.0,26.28,26.3,26.26,26.29,5193.0
2021-02-17 15:10:00,26.28,26.3,26.26,26.29,8507.0,26.28,26.3,26.26,26.29,8507.0
2021-02-17 15:15:00,26.29,26.48,26.29,26.43,35081.0,26.29,26.48,26.29,26.43,35081.0
2021-02-17 15:20:00,26.42,26.43,26.36,26.39,9254.0,26.42,26.43,26.36,26.39,9254.0
2021-02-17 15:25:00,26.4,26.4,26.31,26.32,10470.0,26.4,26.4,26.31,26.32,10470.0
2021-02-17 15:30:00,26.31,26.31,26.24,26.26,11292.0,26.31,26.31,26.24,26.26,11292.0
2021-02-17 15:35:00,26.25,26.27,26.17,26.21,20286.0,26.25,26.27,26.17,26.21,20286.0
2021-02-17 15:40:00,26.21,26.35,26.2,26.27,32632.0,26.21,26.35,26.2,26.27,32632.0
2021-02-17 15:45:00,26.27,26.34,26.26,26.28,17351.0,26.27,26.34,26.26,26.28,17351.0
2021-02-17 15:50:00,26.28,26.34,26.28,26.32,28827.0,26.28,26.34,26.28,26.32,28827.0
2021-02-17 15:55:00,26.32,26.35,26.28,26.34,106072.0,26.32,26.35,26.28,26.34,106072.0
2021-02-18 09:30:00,26.43,26.43,25.87,25.92,14716.0,26.43,26.43,25.87,25.92,14716.0
2021-02-18 09:35:00,25.96,26.14,25.96,26.14,1719.0,25.96,26.14,25.96,26.14,1719.0
2021-02-18 09:40:00,26.06,26.16,26.0,26.09,4150.0,26.06,26.16,26.0,26.09,4150.0
2021-02-18 09:45:00,26.17,26.24,26.17,26.22,1479.0,26.17,26.24,26.17,26.22,1479.0
2021-02-18 09:50:00,26.17,26.17,26.08,26.09,1548.0,26.17,26.17,26.08,26.09,1548.0
2021-02-18 09:55:00,26.1,26.23,26.09,26.2,3620.0,26.1,26.23,26.09,26.2,3620.0
2021-02-18 10:00:00,26.23,26.38,26.23,26.31,8832.0,26.23,26.38,26.23,26.31,8832.0
2021-02-18 10:05:00,26.2,26.4,26.2,26.33,32897.0,26.2,26.4,26.2,26.33,32897.0
2021-02-18 10:10:00,26.37,26.42,26.24,26.24,19929.0,26.37,26.42,26.24,26.24,19929.0
2021-02-18 10:15:00,26.3,26.31,26.2,26.24,9780.0,26.3,26.31,26.2,26.24,9780.0
2021-02-18 10:20:00,26.24,26.32,26.0,26.06,26096.0,26.24,26.32,26.0,26.06,26096.0
2021-02-18 10:25:00,26.0,26.08,25.8,25.88,31869.0,26.0,26.08,25.8,25.88,31869.0
2021-02-18 10:30:00,25.83,25.88,25.6,25.78,55644.0,25.83,25.88,25.6,25.78,55644.0
2021-02-18 10:35:00,25.78,25.93,25.71,25.82,22438.0,25.78,25.93,25.71,25.82,22438.0
2021-02-18 10:40:00,25.8,25.95,25.72,25.91,12072.0,25.8,25.95,25.72,25.91,12072.0
2021-02-18 10:45:00,25.91,26.0,25.9,25.9,8799.0,25.91,26.0,25.9,25.9,8799.0
2021-02-18 10:50:00,25.9,25.98,25.89,25.96,6750.0,25.9,25.98,25.89,25.96,6750.0
2021-02-18 10:55:00,25.95,25.96,25.86,25.87,4850.0,25.95,25.96,25.86,25.87,4850.0
2021-02-18 11:00:00,25.83,25.9,25.77,25.84,3530.0,25.83,25.9,25.77,25.84,3530.0
2021-02-18 11:05:00,25.79,25.79,25.63,25.64,12369.0,25.79,25.79,25.63,25.64,12369.0
2021-02-18 11:10:00,25.66,25.66,25.56,25.56,11222.0,25.66,25.66,25.56,25.56,11222.0
2021-02-18 11:15:00,25.55,25.6,25.5,25.57,15192.0,25.55,25.6,25.5,25.57,15192.0
2021-02-18 11:20:00,25.6,25.63,25.49,25.51,5464.0,25.6,25.63,25.49,25.51,5464.0
2021-02-18 11:25:00,25.5,25.58,25.48,25.55,11760.0,25.5,25.58,25.48,25.55,11760.0
2021-02-18 11:30:00,25.55,25.6,25.54,25.55,7990.0,25.55,25.6,25.54,25.55,7990.0
2021-02-18 11:35:00,25.6,25.68,25.6,25.62,2039.0,25.6,25.68,25.6,25.62,2039.0
2021-02-18 11:40:00,25.6,25.64,25.56,25.59,18960.0,25.6,25.64,25.56,25.59,18960.0
2021-02-18 11:45:00,25.6,25.67,25.57,25.6,10424.0,25.6,25.67,25.57,25.6,10424.0
2021-02-18 11:50:00,25.6,25.66,25.6,25.61,2701.0,25.6,25.66,25.6,25.61,2701.0
2021-02-18 11:55:00,25.61,25.62,25.56,25.6,13433.0,25.61,25.62,25.56,25.6,13433.0
2021-02-18 12:00:00,25.6,25.6,25.5,25.6,18974.0,25.6,25.6,25.5,25.6,18974.0
2021-02-18 12:05:00,25.62,25.63,25.58,25.61,8752.0,25.62,25.63,25.58,25.61,8752.0
2021-02-18 12:10:00,25.62,25.63,25.59,25.6,5608.0,25.62,25.63,25.59,25.6,5608.0
2021-02-18 12:15:00,25.59,25.73,25.58,25.71,11222.0,25.59,25.73,25.58,25.71,11222.0
2021-02-18 12:20:00,25.7,25.73,25.68,25.73,4807.0,25.7,25.73,25.68,25.73,4807.0
2021-02-18 12:25:00,25.73,25.73,25.63,25.65,15199.0,25.73,25.73,25.63,25.65,15199.0
2021-02-18 12:30:00,25.62,25.63,25.39,25.54,15242.0,25.62,25.63,25.39,25.54,15242.0
2021-02-18 12:35:00,25.55,25.59,25.55,25.58,2517.0,25.55,25.59,25.55,25.58,2517.0
2021-02-18 12:40:00,25.6,25.63,25.59,25.59,2990.0,25.6,25.63,25.59,25.59,2990.0
2021-02-18 12:45:00,25.58,25.64,25.56,25.64,2171.0,25.58,25.64,25.56,25.64,2171.0
2021-02-18 12:50:00,25.62,25.63,25.59,25.63,2496.0,25.62,25.63,25.59,25.63,2496.0
2021-02-18 12:55:00,25.64,25.66,25.64,25.64,713.0,25.64,25.66,25.64,25.64,713.0
2021-02-18 13:00:00,25.65,25.65,25.55,25.57,3550.0,25.65,25.65,25.55,25.57,3550.0
2021-02-18 13:05:00,25.55,25.61,25.55,25.6,3150.0,25.55,25.61,25.55,25.6,3150.0
2021-02-18 13:10:00,25.61,25.71,25.6,25.66,3809.0,25.61,25.71,25.6,25.66,3809.0
2021-02-18 13:15:00,25.71,25.82,25.71,25.82,2538.0,25.71,25.82,25.71,25.82,2538.0
2021-02-18 13:20:00,25.82,25.92,25.82,25.91,7834.0,25.82,25.92,25.82,25.91,7834.0
2021-02-18 13:25:00,25.93,25.99,25.91,25.96,15440.0,25.93,25.99,25.91,25.96,15440.0
2021-02-18 13:30:00,25.98,26.03,25.93,25.96,4721.0,25.98,26.03,25.93,25.96,4721.0
2021-02-18 13:35:00,25.95,26.01,25.94,25.97,2269.0,25.95,26.01,25.94,25.97,2269.0
2021-02-18 13:40:00,25.95,26.02,25.92,26.01,6782.0,25.95,26.02,25.92,26.01,6782.0
2021-02-18 13:45:00,25.99,26.06,25.99,26.0,3861.0,25.99,26.06,25.99,26.0,3861.0
2021-02-18 13:50:00,26.03,26.09,26.0,26.05,3123.0,26.03,26.09,26.0,26.05,3123.0
2021-02-18 13:55:00,26.02,26.06,26.01,26.06,2210.0,26.02,26.06,26.01,26.06,2210.0
2021-02-18 14:00:00,26.08,26.17,26.06,26.13,5107.0,26.08,26.17,26.06,26.13,5107.0
2021-02-18 14:05:00,26.16,26.18,26.12,26.17,3550.0,26.16,26.18,26.12,26.17,3550.0
2021-02-18 14:10:00,26.18,26.18,26.14,26.16,3869.0,26.18,26.18,26.14,26.16,3869.0
2021-02-18 14:15:00,26.14,26.2,26.1,26.16,1774.0,26.14,26.2,26.1,26.16,1774.0
2021-02-18 14:20:00,26.12,26.16,26.11,26.16,3699.0,26.12,26.16,26.11,26.16,3699.0
2021-02-18 14:25:00,26.15,26.19,26.14,26.17,1622.0,26.15,26.19,26.14,26.17,1622.0
2021-02-18 14:30:00,26.19,26.25,26.19,26.23,5961.0,26.19,26.25,26.19,26.23,5961.0
2021-02-18 14:35:00,26.24,26.25,26.22,26.23,6289.0,26.24,26.25,26.22,26.23,6289.0
2021-02-18 14:40:00,26.25,26.28,26.22,26.26,8179.0,26.25,26.28,26.22,26.26,8179.0
2021-02-18 14:45:00,26.27,26.33,26.27,26.3,5608.0,26.27,26.33,26.27,26.3,5608.0
2021-02-18 14:50:00,26.29,26.29,26.2,26.21,6623.0,26.29,26.29,26.2,26.21,6623.0
2021-02-18 14:55:00,26.21,26.34,26.21,26.33,5992.0,26.21,26.34,26.21,26.33,5992.0
2021-02-18 15:00:00,26.31,26.39,26.31,26.37,7708.0,26.31,26.39,26.31,26.37,7708.0
2021-02-18 15:05:00,26.36,26.41,26.35,26.38,4242.0,26.36,26.41,26.35,26.38,4242.0
2021-02-18 15:10:00,26.38,26.45,26.37,26.42,8689.0,26.38,26.45,26.37,26.42,8689.0
2021-02-18 15:15:00,26.42,26.46,26.4,26.42,11248.0,26.42,26.46,26.4,26.42,11248.0
2021-02-18 15:20:00,26.42,26.42,26.35,26.36,2925.0,26.42,26.42,26.35,26.36,2925.0
2021-02-18 15:25:00,26.34,26.35,26.29,26.29,5216.0,26.34,26.35,26.29,26.29,5216.0
2021-02-18 15:30:00,26.29,26.36,26.29,26.31,10628.0,26.29,26.36,26.29,26.31,10628.0
2021-02-18 15:35:00,26.34,26.39,26.32,26.35,6455.0,26.34,26.39,26.32,26.35,6455.0
2021-02-18 15:40:00,26.36,26.43,26.35,26.39,20148.0,26.36,26.43,26.35,26.39,20148.0
2021-02-18 15:45:00,26.39,26.43,26.36,26.37,13135.0,26.39,26.43,26.36,26.37,13135.0
2021-02-18 15:50:00,26.37,26.37,26.29,26.3,21898.0,26.37,26.37,26.29,26.3,21898.0
2021-02-18 15:55:00,26.32,26.32,26.21,26.31,45606.0,26.32,26.32,26.21,26.31,45606.0
2021-02-19 09:30:00,26.27,26.36,25.99,26.07,20928.0,26.27,26.36,25.99,26.07,20928.0
2021-02-19 09:35:00,26.13,26.15,26.0,26.09,5831.0,26.13,26.15,26.0,26.09,5831.0
2021-02-19 09:40:00,26.08,26.26,26.05,26.15,48201.0,26.08,26.26,26.05,26.15,48201.0
2021-02-19 09:45:00,26.16,26.37,26.16,26.37,9604.0,26.16,26.37,26.16,26.37,9604.0
2021-02-19 09:50:00,26.38,26.43,26.15,26.2,15354.0,26.38,26.43,26.15,26.2,15354.0
2021-02-19 09:55:00,26.15,26.41,26.09,26.36,14354.0,26.15,26.41,26.09,26.36,14354.0
2021-02-19 10:00:00,26.33,26.6,26.33,26.49,19989.0,26.33,26.6,26.33,26.49,19989.0
2021-02-19 10:05:00,26.5,26.74,26.47,26.66,71525.0,26.5,26.74,26.47,26.66,71525.0
2021-02-19 10:10:00,26.67,27.04,26.56,26.65,124022.0,26.67,27.04,26.56,26.65,124022.0
2021-02-19 10:15:00,26.65,26.66,26.4,26.48,10593.0,26.65,26.66,26.4,26.48,10593.0
2021-02-19 10:20:00,26.48,26.78,26.47,26.77,10096.0,26.48,26.78,26.47,26.77,10096.0
2021-02-19 10:25:00,26.73,26.73,26.65,26.66,10800.0,26.73,26.73,26.65,26.66,10800.0
2021-02-19 10:30:00,26.64,26.76,26.64,26.76,10318.0,26.64,26.76,26.64,26.76,10318.0
2021-02-19 10:35:00,26.78,26.9,26.76,26.77,8488.0,26.78,26.9,26.76,26.77,8488.0
2021-02-19 10:40:00,26.77,26.98,26.75,26.93,17784.0,26.77,26.98,26.75,26.93,17784.0
2021-02-19 10:45:00,26.94,26.94,26.79,26.86,9850.0,26.94,26.94,26.79,26.86,9850.0
2021-02-19 10:50:00,26.88,26.89,26.76,26.79,7499.0,26.88,26.89,26.76,26.79,7499.0
2021-02-19 10:55:00,26.8,26.85,26.74,26.77,7064.0,26.8,26.85,26.74,26.77,7064.0
2021-02-19 11:00:00,26.79,26.88,26.79,26.82,4803.0,26.79,26.88,26.79,26.82,4803.0
2021-02-19 11:05:00,26.83,26.86,26.79,26.86,5223.0,26.83,26.86,26.79,26.86,5223.0
2021-02-19 11:10:00,26.85,26.88,26.79,26.82,6857.0,26.85,26.88,26.79,26.82,6857.0
2021-02-19 11:15:00,26.78,26.83,26.77,26.82,3264.0,26.78,26.83,26.77,26.82,3264.0
2021-02-19 11:20:00,26.84,26.92,26.82,26.89,4572.0,26.84,26.92,26.82,26.89,4572.0
2021-02-19 11:25:00,26.9,26.94,26.88,26.88,5422.0,26.9,26.94,26.88,26.88,5422.0
2021-02-19 11:30:00,26.85,26.86,26.78,26.79,4534.0,26.85,26.86,26.78,26.79,4534.0
2021-02-19 11:35:00,26.81,26.84,26.78,26.78,7068.0,26.81,26.84,26.78,26.78,7068.0
2021-02-19 11:40:00,26.77,26.78,26.66,26.7,29059.0,26.77,26.78,26.66,26.7,29059.0
2021-02-19 11:45:00,26.69,26.69,26.57,26.58,4225.0,26.69,26.69,26.57,26.58,4225.0
2021-02-19 11:50:00,26.6,26.6,26.52,26.53,4663.0,26.6,26.6,26.52,26.53,4663.0
2021-02-19 11:55:00,26.53,26.61,26.52,26.54,11790.0,26.53,26.61,26.52,26.54,11790.0
2021-02-19 12:00:00,26.55,26.55,26.36,26.44,29446.0,26.55,26.55,26.36,26.44,29446.0
2021-02-19 12:05:00,26.44,26.51,26.44,26.46,3888.0,26.44,26.51,26.44,26.46,3888.0
2021-02-19 12:10:00,26.49,26.54,26.48,26.5,5740.0,26.49,26.54,26.48,26.5,5740.0
2021-02-19 12:15:00,26.5,26.56,26.49,26.49,2200.0,26.5,26.56,26.49,26.49,2200.0
2021-02-19 12:20:00,26.49,26.56,26.49,26.49,3958.0,26.49,26.56,26.49,26.49,3958.0
2021-02-19 12:25:00,26.51,26.57,26.5,26.52,2500.0,26.51,26.57,26.5,26.52,2500.0
2021-02-19 12:30:00,26.52,26.52,26.4,26.44,19427.0,26.52,26.52,26.4,26.44,19427.0
2021-02-19 12:35:00,26.44,26.51,26.44,26.5,6701.0,26.44,26.51,26.44,26.5,6701.0
2021-02-19 12:40:00,26.48,26.54,26.47,26.49,5500.0,26.48,26.54,26.47,26.49,5500.0
2021-02-19 12:45:00,26.45,26.49,26.44,26.46,1077.0,26.45,26.49,26.44,26.46,1077.0
2021-02-19 12:50:00,26.4,26.4,26.22,26.24,12690.0,26.4,26.4,26.22,26.24,12690.0
2021-02-19 12:55:00,26.25,26.32,26.18,26.32,5009.0,26.25,26.32,26.18,26.32,5009.0
2021-02-19 13:00:00,26.29,26.34,26.25,26.29,6300.0,26.29,26.34,26.25,26.29,6300.0
2021-02-19 13:05:00,26.35,26.35,26.28,26.3,2895.0,26.35,26.35,26.28,26.3,2895.0
2021-02-19 13:10:00,26.3,26.37,26.3,26.33,1350.0,26.3,26.37,26.3,26.33,1350.0
2021-02-19 13:15:00,26.29,26.36,26.29,26.32,7260.0,26.29,26.36,26.29,26.32,7260.0
2021-02-19 13:20:00,26.34,26.43,26.34,26.43,2025.0,26.34,26.43,26.34,26.43,2025.0
2021-02-19 13:25:00,26.46,26.48,26.43,26.48,900.0,26.46,26.48,26.43,26.48,900.0
2021-02-19 13:30:00,26.43,26.48,26.41,26.42,1500.0,26.43,26.48,26.41,26.42,1500.0
2021-02-19 13:35:00,26.4,26.52,26.4,26.52,6602.0,26.4,26.52,26.4,26.52,6602.0
2021-02-19 13:40:00,26.52,26.53,26.49,26.5,914.0,26.52,26.53,26.49,26.5,914.0
2021-02-19 13:45:00,26.48,26.49,26.46,26.47,2300.0,26.48,26.49,26.46,26.47,2300.0
2021-02-19 13:50:00,26.45,26.49,26.45,26.49,1030.0,26.45,26.49,26.45,26.49,1030.0
2021-02-19 13:55:00,26.49,26.53,26.49,26.5,2900.0,26.49,26.53,26.49,26.5,2900.0
2021-02-19 14:00:00,26.5,26.5,26.46,26.48,1411.0,26.5,26.5,26.46,26.48,1411.0
2021-02-19 14:05:00,26.49,26.53,26.44,26.46,4196.0,26.49,26.53,26.44,26.46,4196.0
2021-02-19 14:10:00,26.46,26.48,26.41,26.41,2000.0,26.46,26.48,26.41,26.41,2000.0
2021-02-19 14:15:00,26.41,26.45,26.37,26.42,5749.0,26.41,26.45,26.37,26.42,5749.0
2021-02-19 14:20:00,26.43,26.44,26.36,26.37,2351.0,26.43,26.44,26.36,26.37,2351.0
2021-02-19 14:25:00,26.34,26.37,26.32,26.35,2160.0,26.34,26.37,26.32,26.35,2160.0
2021-02-19 14:30:00,26.36,26.45,26.36,26.45,1845.0,26.36,26.45,26.36,26.45,1845.0
2021-02-19 14:35:00,26.45,26.49,26.43,26.49,3869.0,26.45,26.49,26.43,26.49,3869.0
2021-02-19 14:40:00,26.45,26.48,26.42,26.46,2389.0,26.45,26.48,26.42,26.46,2389.0
2021-02-19 14:45:00,26.49,26.53,26.47,26.49,2713.0,26.49,26.53,26.47,26.49,2713.0
2021-02-19 14:50:00,26.49,26.5,26.46,26.5,4538.0,26.49,26.5,26.46,26.5,4538.0
2021-02-19 14:55:00,26.49,26.55,26.46,26.54,6252.0,26.49,26.55,26.46,26.54,6252.0
2021-02-19 15:00:00,26.56,26.56,26.47,26.49,6120.0,26.56,26.56,26.47,26.49,6120.0
2021-02-19 15:05:00,26.48,26.48,26.45,26.45,2015.0,26.48,26.48,26.45,26.45,2015.0
2021-02-19 15:10:00,26.45,26.51,26.44,26.5,4035.0,26.45,26.51,26.44,26.5,4035.0
2021-02-19 15:15:00,26.5,26.53,26.48,26.52,4973.0,26.5,26.53,26.48,26.52,4973.0
2021-02-19 15:20:00,26.52,26.58,26.5,26.57,6949.0,26.52,26.58,26.5,26.57,6949.0
2021-02-19 15:25:00,26.56,26.58,26.54,26.55,6034.0,26.56,26.58,26.54,26.55,6034.0
2021-02-19 15:30:00,26.56,26.71,26.55,26.69,29611.0,26.56,26.71,26.55,26.69,29611.0
2021-02-19 15:35:00,26.67,26.83,26.67,26.83,19442.0,26.67,26.83,26.67,26.83,19442.0
2021-02-19 15:40:00,26.84,26.84,26.74,26.78,21407.0,26.84,26.84,26.74,26.78,21407.0
2021-02-19 15:45:00,26.78,26.83,26.77,26.78,14758.0,26.78,26.83,26.77,26.78,14758.0
2021-02-19 15:50:00,26.78,26.91,26.76,26.86,48535.0,26.78,26.91,26.76,26.86,48535.0
2021-02-19 15:55:00,26.87,26.92,26.81,26.92,92170.0,26.87,26.92,26.81,26.92,92170.0
2021-02-22 09:30:00,27.0,27.42,26.82,27.28,29313.0,27.0,27.42,26.82,27.28,29313.0
2021-02-22 09:35:00,27.2,27.55,27.05,27.49,28546.0,27.2,27.55,27.05,27.49,28546.0
2021-02-22 09:40:00,27.46,27.48,27.16,27.3,10692.0,27.46,27.48,27.16,27.3,10692.0
2021-02-22 09:45:00,27.2,27.2,27.04,27.1,6036.0,27.2,27.2,27.04,27.1,6036.0
2021-02-22 09:50:00,27.13,27.25,27.08,27.21,17806.0,27.13,27.25,27.08,27.21,17806.0
2021-02-22 09:55:00,27.2,27.33,27.07,27.33,17300.0,27.2,27.33,27.07,27.33,17300.0
2021-02-22 10:00:00,27.35,27.44,27.33,27.44,8433.0,27.35,27.44,27.33,27.44,8433.0
2021-02-22 10:05:00,27.42,27.5,27.42,27.48,22840.0,27.42,27.5,27.42,27.48,22840.0
2021-02-22 10:10:00,27.49,27.73,27.49,27.68,31986.0,27.49,27.73,27.49,27.68,31986.0
2021-02-22 10:15:00,27.72,27.72,27.5,27.5,9003.0,27.72,27.72,27.5,27.5,9003.0
2021-02-22 10:20:00,27.51,27.64,27.51,27.61,10362.0,27.51,27.64,27.51,27.61,10362.0
2021-02-22 10:25:00,27.6,27.62,27.38,27.44,19661.0,27.6,27.62,27.38,27.44,19661.0
2021-02-22 10:30:00,27.44,27.49,27.35,27.47,10465.0,27.44,27.49,27.35,27.47,10465.0
2021-02-22 10:35:00,27.5,27.58,27.34,27.36,4400.0,27.5,27.58,27.34,27.36,4400.0
2021-02-22 10:40:00,27.38,27.41,27.29,27.35,12415.0,27.38,27.41,27.29,27.35,12415.0
2021-02-22 10:45:00,27.35,27.37,27.19,27.27,14109.0,27.35,27.37,27.19,27.27,14109.0
2021-02-22 10:50:00,27.24,27.28,27.18,27.24,20110.0,27.24,27.28,27.18,27.24,20110.0
2021-02-22 10:55:00,27.25,27.29,27.22,27.28,21040.0,27.25,27.29,27.22,27.28,21040.0
2021-02-22 11:00:00,27.28,27.41,27.27,27.39,18767.0,27.28,27.41,27.27,27.39,18767.0
2021-02-22 11:05:00,27.41,27.48,27.37,27.42,18032.0,27.41,27.48,27.37,27.42,18032.0
2021-02-22 11:10:00,27.43,27.54,27.26,27.52,9111.0,27.43,27.54,27.26,27.52,9111.0
2021-02-22 11:15:00,27.54,27.68,27.54,27.62,7073.0,27.54,27.68,27.54,27.62,7073.0
2021-02-22 11:20:00,27.65,27.73,27.65,27.73,4000.0,27.65,27.73,27.65,27.73,4000.0
2021-02-22 11:25:00,27.71,27.73,27.61,27.65,6260.0,27.71,27.73,27.61,27.65,6260.0
2021-02-22 11:30:00,27.64,27.73,27.62,27.67,11150.0,27.64,27.73,27.62,27.67,11150.0
2021-02-22 11:35:00,27.68,27.71,27.6,27.68,10550.0,27.68,27.71,27.6,27.68,10550.0
2021-02-22 11:40:00,27.71,27.72,27.54,27.61,5691.0,27.71,27.72,27.54,27.61,5691.0
2021-02-22 11:45:00,27.62,27.64,27.56,27.62,3508.0,27.62,27.64,27.56,27.62,3508.0
2021-02-22 11:50:00,27.62,27.63,27.5,27.58,8282.0,27.62,27.63,27.5,27.58,8282.0
2021-02-22 11:55:00,27.58,27.61,27.47,27.59,6725.0,27.58,27.61,27.47,27.59,6725.0
2021-02-22 12:00:00,27.62,27.65,27.58,27.62,2759.0,27.62,27.65,27.58,27.62,2759.0
2021-02-22 12:05:00,27.64,27.7,27.58,27.67,4974.0,27.64,27.7,27.58,27.67,4974.0
2021-02-22 12:10:00,27.64,27.67,27.6,27.67,1679.0,27.64,27.67,27.6,27.67,1679.0
2021-02-22 12:15:00,27.62,27.67,27.58,27.67,2100.0,27.62,27.67,27.58,27.67,2100.0
2021-02-22 12:20:00,27.66,27.69,27.63,27.64,4821.0,27.66,27.69,27.63,27.64,4821.0
2021-02-22 12:25:00,27.64,27.82,27.64,27.73,19875.0,27.64,27.82,27.64,27.73,19875.0
2021-02-22 12:30:00,27.72,27.76,27.68,27.68,4988.0,27.72,27.76,27.68,27.68,4988.0
2021-02-22 12:35:00,27.65,27.7,27.63,27.67,6945.0,27.65,27.7,27.63,27.67,6945.0
2021-02-22 12:40:00,27.66,27.69,27.63,27.64,2108.0,27.66,27.69,27.63,27.64,2108.0
2021-02-22 12:45:00,27.66,27.78,27.66,27.78,8103.0,27.66,27.78,27.66,27.78,8103.0
2021-02-22 12:50:00,27.8,27.82,27.74,27.76,6624.0,27.8,27.82,27.74,27.76,6624.0
2021-02-22 12:55:00,27.75,27.79,27.75,27.78,2348.0,27.75,27.79,27.75,27.78,2348.0
2021-02-22 13:00:00,27.8,27.85,27.75,27.85,7812.0,27.8,27.85,27.75,27.85,7812.0
2021-02-22 13:05:00,27.83,27.9,27.83,27.85,17429.0,27.83,27.9,27.83,27.85,17429.0
2021-02-22 13:10:00,27.86,27.86,27.81,27.84,8678.0,27.86,27.86,27.81,27.84,8678.0
2021-02-22 13:15:00,27.84,27.9,27.84,27.87,2494.0,27.84,27.9,27.84,27.87,2494.0
2021-02-22 13:20:00,27.89,27.9,27.86,27.88,3962.0,27.89,27.9,27.86,27.88,3962.0
2021-02-22 13:25:00,27.9,27.95,27.87,27.95,6116.0,27.9,27.95,27.87,27.95,6116.0
2021-02-22 13:30:00,27.94,27.95,27.91,27.94,3400.0,27.94,27.95,27.91,27.94,3400.0
2021-02-22 13:35:00,27.95,27.97,27.93,27.93,15049.0,27.95,27.97,27.93,27.93,15049.0
2021-02-22 13:40:00,27.93,27.93,27.82,27.84,6236.0,27.93,27.93,27.82,27.84,6236.0
2021-02-22 13:45:00,27.87,27.93,27.87,27.89,4911.0,27.87,27.93,27.87,27.89,4911.0
2021-02-22 13:50:00,27.89,27.94,27.88,27.91,1806.0,27.89,27.94,27.88,27.91,1806.0
2021-02-22 13:55:00,27.93,28.0,27.92,27.96,9213.0,27.93,28.0,27.92,27.96,9213.0
2021-02-22 14:00:00,27.96,28.0,27.93,27.93,2725.0,27.96,28.0,27.93,27.93,2725.0
2021-02-22 14:05:00,27.96,27.96,27.89,27.9,3938.0,27.96,27.96,27.89,27.9,3938.0
2021-02-22 14:10:00,27.91,27.96,27.86,27.87,4809.0,27.91,27.96,27.86,27.87,4809.0
2021-02-22 14:15:00,27.85,27.96,27.85,27.96,3769.0,27.85,27.96,27.85,27.96,3769.0
2021-02-22 14:20:00,27.96,27.97,27.89,27.89,3950.0,27.96,27.97,27.89,27.89,3950.0
2021-02-22 14:25:00,27.91,27.95,27.91,27.94,2523.0,27.91,27.95,27.91,27.94,2523.0
2021-02-22 14:30:00,27.94,27.96,27.92,27.95,5580.0,27.94,27.96,27.92,27.95,5580.0
2021-02-22 14:35:00,27.95,28.0,27.93,27.99,29513.0,27.95,28.0,27.93,27.99,29513.0
2021-02-22 14:40:00,27.95,27.96,27.91,27.93,7936.0,27.95,27.96,27.91,27.93,7936.0
2021-02-22 14:45:00,27.95,27.95,27.86,27.91,11743.0,27.95,27.95,27.86,27.91,11743.0
2021-02-22 14:50:00,27.92,27.98,27.77,27.79,29173.0,27.92,27.98,27.77,27.79,29173.0
2021-02-22 14:55:00,27.79,27.83,27.64,27.66,38269.0,27.79,27.83,27.64,27.66,38269.0
2021-02-22 15:00:00,27.65,27.78,27.64,27.71,26302.0,27.65,27.78,27.64,27.71,26302.0
2021-02-22 15:05:00,27.71,27.72,27.53,27.54,8320.0,27.71,27.72,27.53,27.54,8320.0
2021-02-22 15:10:00,27.58,27.59,27.46,27.48,15657.0,27.58,27.59,27.46,27.48,15657.0
2021-02-22 15:15:00,27.49,27.54,27.46,27.46,6302.0,27.49,27.54,27.46,27.46,6302.0
2021-02-22 15:20:00,27.48,27.51,27.43,27.46,7545.0,27.48,27.51,27.43,27.46,7545.0
2021-02-22 15:25:00,27.47,27.5,27.13,27.16,30346.0,27.47,27.5,27.13,27.16,30346.0
2021-02-22 15:30:00,27.18,27.33,27.13,27.25,32680.0,27.18,27.33,27.13,27.25,32680.0
2021-02-22 15:35:00,27.23,27.23,27.1,27.13,23849.0,27.23,27.23,27.1,27.13,23849.0
2021-02-22 15:40:00,27.12,27.14,27.04,27.04,21625.0,27.12,27.14,27.04,27.04,21625.0
2021-02-22 15:45:00,27.06,27.11,27.03,27.05,24729.0,27.06,27.11,27.03,27.05,24729.0
2021-02-22 15:50:00,27.03,27.14,27.03,27.11,33585.0,27.03,27.14,27.03,27.11,33585.0
2021-02-22 15:55:00,27.11,27.21,27.05,27.09,61611.0,27.11,27.21,27.05,27.09,61611.0
2021-02-23 09:30:00,26.85,26.93,26.5,26.84,40401.0,26.85,26.93,26.5,26.84,40401.0
2021-02-23 09:35:00,26.84,26.93,26.59,26.82,44156.0,26.84,26.93,26.59,26.82,44156.0
2021-02-23 09:40:00,26.82,26.82,26.19,26.3,44367.0,26.82,26.82,26.19,26.3,44367.0
2021-02-23 09:45:00,26.3,26.36,25.42,25.54,89577.0,26.3,26.36,25.42,25.54,89577.0
2021-02-23 09:50:00,25.53,25.99,25.48,25.93,14093.0,25.53,25.99,25.48,25.93,14093.0
2021-02-23 09:55:00,25.98,26.48,25.98,26.44,28751.0,25.98,26.48,25.98,26.44,28751.0
2021-02-23 10:00:00,26.48,26.75,26.46,26.68,19447.0,26.48,26.75,26.46,26.68,19447.0
2021-02-23 10:05:00,26.62,26.66,26.39,26.63,14216.0,26.62,26.66,26.39,26.63,14216.0
2021-02-23 10:10:00,26.64,26.64,26.45,26.49,6543.0,26.64,26.64,26.45,26.49,6543.0
2021-02-23 10:15:00,26.55,26.55,26.3,26.35,11189.0,26.55,26.55,26.3,26.35,11189.0
2021-02-23 10:20:00,26.35,26.82,26.35,26.75,9233.0,26.35,26.82,26.35,26.75,9233.0
2021-02-23 10:25:00,26.8,26.83,26.66,26.81,9031.0,26.8,26.83,26.66,26.81,9031.0
2021-02-23 10:30:00,26.8,26.86,26.63,26.83,10870.0,26.8,26.86,26.63,26.83,10870.0
2021-02-23 10:35:00,26.87,26.87,26.75,26.82,6046.0,26.87,26.87,26.75,26.82,6046.0
2021-02-23 10:40:00,26.84,26.86,26.77,26.8,5626.0,26.84,26.86,26.77,26.8,5626.0
2021-02-23 10:45:00,26.83,26.91,26.82,26.87,9031.0,26.83,26.91,26.82,26.87,9031.0
2021-02-23 10:50:00,26.86,26.91,26.82,26.89,6953.0,26.86,26.91,26.82,26.89,6953.0
2021-02-23 10:55:00,26.88,26.96,26.83,26.95,20103.0,26.88,26.96,26.83,26.95,20103.0
2021-02-23 11:00:00,26.95,27.15,26.93,27.12,9065.0,26.95,27.15,26.93,27.12,9065.0
2021-02-23 11:05:00,27.08,27.11,26.95,27.02,6020.0,27.08,27.11,26.95,27.02,6020.0
2021-02-23 11:10:00,27.0,27.0,26.81,26.99,12436.0,27.0,27.0,26.81,26.99,12436.0
2021-02-23 11:15:00,27.0,27.02,26.82,26.83,6310.0,27.0,27.02,26.82,26.83,6310.0
2021-02-23 11:20:00,26.8,26.8,26.67,26.67,3033.0,26.8,26.8,26.67,26.67,3033.0
2021-02-23 11:25:00,26.68,26.68,26.55,26.59,6325.0,26.68,26.68,26.55,26.59,6325.0
2021-02-23 11:30:00,26.61,26.77,26.6,26.77,3151.0,26.61,26.77,26.6,26.77,3151.0
2021-02-23 11:35:00,26.77,26.78,26.67,26.7,2531.0,26.77,26.78,26.67,26.7,2531.0
2021-02-23 11:40:00,26.66,26.69,26.53,26.56,4867.0,26.66,26.69,26.53,26.56,4867.0
2021-02-23 11:45:00,26.49,26.59,26.49,26.59,3137.0,26.49,26.59,26.49,26.59,3137.0
2021-02-23 11:50:00,26.58,26.75,26.58,26.66,3643.0,26.58,26.75,26.58,26.66,3643.0
2021-02-23 11:55:00,26.66,26.7,26.65,26.68,2816.0,26.66,26.7,26.65,26.68,2816.0
2021-02-23 12:00:00,26.68,26.68,26.51,26.51,7038.0,26.68,26.68,26.51,26.51,7038.0
2021-02-23 12:05:00,26.53,26.6,26.52,26.56,3602.0,26.53,26.6,26.52,26.56,3602.0
2021-02-23 12:10:00,26.57,26.61,26.54,26.54,1877.0,26.57,26.61,26.54,26.54,1877.0
2021-02-23 12:15:00,26.53,26.63,26.5,26.62,3876.0,26.53,26.63,26.5,26.62,3876.0
2021-02-23 12:20:00,26.61,26.64,26.53,26.62,3843.0,26.61,26.64,26.53,26.62,3843.0
2021-02-23 12:25:00,26.63,26.64,26.59,26.63,2292.0,26.63,26.64,26.59,26.63,2292.0
2021-02-23 12:30:00,26.61,26.67,26.61,26.67,6237.0,26.61,26.67,26.61,26.67,6237.0
2021-02-23 12:35:00,26.65,26.66,26.47,26.47,5183.0,26.65,26.66,26.47,26.47,5183.0
2021-02-23 12:40:00,26.44,26.5,26.41,26.47,5876.0,26.44,26.5,26.41,26.47,5876.0
2021-02-23 12:45:00,26.49,26.53,26.44,26.5,6028.0,26.49,26.53,26.44,26.5,6028.0
2021-02-23 12:50:00,26.49,26.59,26.4,26.59,4423.0,26.49,26.59,26.4,26.59,4423.0
2021-02-23 12:55:00,26.59,26.59,26.41,26.47,8495.0,26.59,26.59,26.41,26.47,8495.0
2021-02-23 13:00:00,26.43,26.49,26.4,26.46,6324.0,26.43,26.49,26.4,26.46,6324.0
2021-02-23 13:05:00,26.47,26.47,26.39,26.45,4140.0,26.47,26.47,26.39,26.45,4140.0
2021-02-23 13:10:00,26.47,26.61,26.47,26.61,6254.0,26.47,26.61,26.47,26.61,6254.0
2021-02-23 13:15:00,26.6,26.66,26.6,26.64,1583.0,26.6,26.66,26.6,26.64,1583.0
2021-02-23 13:20:00,26.67,26.76,26.65,26.76,2761.0,26.67,26.76,26.65,26.76,2761.0
2021-02-23 13:25:00,26.75,26.76,26.68,26.73,8063.0,26.75,26.76,26.68,26.73,8063.0
2021-02-23 13:30:00,26.7,26.74,26.63,26.73,4369.0,26.7,26.74,26.63,26.73,4369.0
2021-02-23 13:35:00,26.71,26.74,26.7,26.72,1718.0,26.71,26.74,26.7,26.72,1718.0
2021-02-23 13:40:00,26.7,26.7,26.55,26.56,3600.0,26.7,26.7,26.55,26.56,3600.0
2021-02-23 13:45:00,26.56,26.59,26.48,26.53,3759.0,26.56,26.59,26.48,26.53,3759.0
2021-02-23 13:50:00,26.56,26.59,26.54,26.59,2924.0,26.56,26.59,26.54,26.59,2924.0
2021-02-23 13:55:00,26.59,26.67,26.59,26.63,3698.0,26.59,26.67,26.59,26.63,3698.0
2021-02-23 14:00:00,26.64,26.69,26.62,26.62,2679.0,26.64,26.69,26.62,26.62,2679.0
2021-02-23 14:05:00,26.65,26.7,26.65,26.66,6463.0,26.65,26.7,26.65,26.66,6463.0
2021-02-23 14:10:00,26.68,26.73,26.67,26.71,2933.0,26.68,26.73,26.67,26.71,2933.0
2021-02-23 14:15:00,26.71,26.72,26.68,26.7,3382.0,26.71,26.72,26.68,26.7,3382.0
2021-02-23 14:20:00,26.71,26.83,26.7,26.82,4183.0,26.71,26.83,26.7,26.82,4183.0
2021-02-23 14:25:00,26.83,26.85,26.81,26.83,4317.0,26.83,26.85,26.81,26.83,4317.0
2021-02-23 14:30:00,26.8,26.81,26.7,26.71,5468.0,26.8,26.81,26.7,26.71,5468.0
2021-02-23 14:35:00,26.67,26.69,26.6,26.64,8618.0,26.67,26.69,26.6,26.64,8618.0
2021-02-23 14:40:00,26.63,26.68,26.6,26.67,6883.0,26.63,26.68,26.6,26.67,6883.0
2021-02-23 14:45:00,26.67,26.68,26.59,26.6,3597.0,26.67,26.68,26.59,26.6,3597.0
2021-02-23 14:50:00,26.59,26.61,26.54,26.61,5547.0,26.59,26.61,26.54,26.61,5547.0
2021-02-23 14:55:00,26.58,26.67,26.57,26.67,4699.0,26.58,26.67,26.57,26.67,4699.0
2021-02-23 15:00:00,26.66,26.73,26.65,26.71,5917.0,26.66,26.73,26.65,26.71,5917.0
2021-02-23 15:05:00,26.73,26.82,26.73,26.82,4014.0,26.73,26.82,26.73,26.82,4014.0
2021-02-23 15:10:00,26.85,26.87,26.77,26.82,6166.0,26.85,26.87,26.77,26.82,6166.0
2021-02-23 15:15:00,26.78,26.84,26.78,26.84,5267.0,26.78,26.84,26.78,26.84,5267.0
2021-02-23 15:20:00,26.83,26.91,26.82,26.88,5651.0,26.83,26.91,26.82,26.88,5651.0
2021-02-23 15:25:00,26.87,26.96,26.84,26.9,6439.0,26.87,26.96,26.84,26.9,6439.0
2021-02-23 15:30:00,26.9,26.93,26.76,26.77,11166.0,26.9,26.93,26.76,26.77,11166.0
2021-02-23 15:35:00,26.76,26.87,26.76,26.87,9256.0,26.76,26.87,26.76,26.87,9256.0
2021-02-23 15:40:00,26.85,26.85,26.75,26.79,11912.0,26.85,26.85,26.75,26.79,11912.0
2021-02-23 15:45:00,26.79,26.83,26.74,26.74,14291.0,26.79,26.83,26.74,26.74,14291.0
2021-02-23 15:50:00,26.75,26.77,26.68,26.74,21757.0,26.75,26.77,26.68,26.74,21757.0
2021-02-23 15:55:00,26.74,26.77,26.66,26.68,55592.0,26.74,26.77,26.66,26.68,55592.0
2021-02-24 09:30:00,27.04,27.48,26.87,27.29,17870.0,27.04,27.48,26.87,27.29,17870.0
2021-02-24 09:35:00,27.22,27.26,27.07,27.26,4048.0,27.22,27.26,27.07,27.26,4048.0
2021-02-24 09:40:00,27.35,27.6,27.28,27.56,15017.0,27.35,27.6,27.28,27.56,15017.0
2021-02-24 09:45:00,27.54,27.54,27.34,27.41,6250.0,27.54,27.54,27.34,27.41,6250.0
2021-02-24 09:50:00,27.45,27.53,27.39,27.4,4185.0,27.45,27.53,27.39,27.4,4185.0
2021-02-24 09:55:00,27.46,27.62,27.45,27.62,4484.0,27.46,27.62,27.45,27.62,4484.0
2021-02-24 10:00:00,27.62,27.72,27.47,27.52,9953.0,27.62,27.72,27.47,27.52,9953.0
2021-02-24 10:05:00,27.5,27.6,27.42,27.5,4202.0,27.5,27.6,27.42,27.5,4202.0
2021-02-24 10:10:00,27.51,27.59,27.49,27.5,2851.0,27.51,27.59,27.49,27.5,2851.0
2021-02-24 10:15:00,27.66,27.75,27.57,27.58,26866.0,27.66,27.75,27.57,27.58,26866.0
2021-02-24 10:20:00,27.58,27.58,27.38,27.55,9542.0,27.58,27.58,27.38,27.55,9542.0
2021-02-24 10:25:00,27.55,27.59,27.41,27.48,10108.0,27.55,27.59,27.41,27.48,10108.0
2021-02-24 10:30:00,27.49,27.51,27.29,27.37,6308.0,27.49,27.51,27.29,27.37,6308.0
2021-02-24 10:35:00,27.3,27.35,27.25,27.35,4439.0,27.3,27.35,27.25,27.35,4439.0
2021-02-24 10:40:00,27.35,27.49,27.35,27.46,3000.0,27.35,27.49,27.35,27.46,3000.0
2021-02-24 10:45:00,27.43,27.5,27.34,27.34,4592.0,27.43,27.5,27.34,27.34,4592.0
2021-02-24 10:50:00,27.36,27.4,27.32,27.37,8377.0,27.36,27.4,27.32,27.37,8377.0
2021-02-24 10:55:00,27.39,27.49,27.38,27.45,7061.0,27.39,27.49,27.38,27.45,7061.0
2021-02-24 11:00:00,27.47,27.58,27.47,27.56,26249.0,27.47,27.58,27.47,27.56,26249.0
2021-02-24 11:05:00,27.57,27.67,27.54,27.58,5506.0,27.57,27.67,27.54,27.58,5506.0
2021-02-24 11:10:00,27.63,27.66,27.57,27.65,3299.0,27.63,27.66,27.57,27.65,3299.0
2021-02-24 11:15:00,27.61,27.66,27.55,27.58,4792.0,27.61,27.66,27.55,27.58,4792.0
2021-02-24 11:20:00,27.59,27.67,27.54,27.62,2784.0,27.59,27.67,27.54,27.62,2784.0
2021-02-24 11:25:00,27.59,27.63,27.5,27.53,6317.0,27.59,27.63,27.5,27.53,6317.0
2021-02-24 11:30:00,27.58,27.68,27.57,27.66,3487.0,27.58,27.68,27.57,27.66,3487.0
2021-02-24 11:35:00,27.67,27.68,27.6,27.64,5531.0,27.67,27.68,27.6,27.64,5531.0
2021-02-24 11:40:00,27.67,27.67,27.55,27.55,4707.0,27.67,27.67,27.55,27.55,4707.0
2021-02-24 11:45:00,27.57,27.65,27.57,27.6,1610.0,27.57,27.65,27.57,27.6,1610.0
2021-02-24 11:50:00,27.64,27.67,27.6,27.63,2200.0,27.64,27.67,27.6,27.63,2200.0
2021-02-24 11:55:00,27.65,27.72,27.65,27.71,5314.0,27.65,27.72,27.65,27.71,5314.0
2021-02-24 12:00:00,27.7,27.72,27.68,27.72,2610.0,27.7,27.72,27.68,27.72,2610.0
2021-02-24 12:05:00,27.71,27.81,27.69,27.8,10169.0,27.71,27.81,27.69,27.8,10169.0
2021-02-24 12:10:00,27.8,27.83,27.79,27.81,32196.0,27.8,27.83,27.79,27.81,32196.0
2021-02-24 12:15:00,27.81,27.94,27.8,27.91,46178.0,27.81,27.94,27.8,27.91,46178.0
2021-02-24 12:20:00,27.9,27.94,27.89,27.94,14762.0,27.9,27.94,27.89,27.94,14762.0
2021-02-24 12:25:00,27.94,28.02,27.93,28.01,13663.0,27.94,28.02,27.93,28.01,13663.0
2021-02-24 12:30:00,28.0,28.04,28.0,28.01,14900.0,28.0,28.04,28.0,28.01,14900.0
2021-02-24 12:35:00,28.01,28.12,27.99,28.1,6168.0,28.01,28.12,27.99,28.1,6168.0
2021-02-24 12:40:00,28.1,28.18,28.1,28.15,22629.0,28.1,28.18,28.1,28.15,22629.0
2021-02-24 12:45:00,28.15,28.2,28.04,28.07,43201.0,28.15,28.2,28.04,28.07,43201.0
2021-02-24 12:50:00,28.05,28.12,28.05,28.05,7102.0,28.05,28.12,28.05,28.05,7102.0
2021-02-24 12:55:00,28.06,28.07,27.86,27.86,5808.0,28.06,28.07,27.86,27.86,5808.0
2021-02-24 13:00:00,27.87,27.93,27.86,27.87,23125.0,27.87,27.93,27.86,27.87,23125.0
2021-02-24 13:05:00,27.86,27.91,27.82,27.87,20922.0,27.86,27.91,27.82,27.87,20922.0
2021-02-24 13:10:00,27.86,27.9,27.8,27.85,5800.0,27.86,27.9,27.8,27.85,5800.0
2021-02-24 13:15:00,27.87,27.91,27.83,27.87,2875.0,27.87,27.91,27.83,27.87,2875.0
2021-02-24 13:20:00,27.91,27.92,27.86,27.91,6700.0,27.91,27.92,27.86,27.91,6700.0
2021-02-24 13:25:00,27.91,27.97,27.91,27.93,17290.0,27.91,27.97,27.91,27.93,17290.0
2021-02-24 13:30:00,27.98,28.01,27.95,28.0,15796.0,27.98,28.01,27.95,28.0,15796.0
2021-02-24 13:35:00,28.0,28.05,27.98,28.04,8388.0,28.0,28.05,27.98,28.04,8388.0
2021-02-24 13:40:00,28.02,28.05,28.01,28.03,2000.0,28.02,28.05,28.01,28.03,2000.0
2021-02-24 13:45:00,28.03,28.03,27.98,27.98,3246.0,28.03,28.03,27.98,27.98,3246.0
2021-02-24 13:50:00,27.96,27.96,27.91,27.92,2398.0,27.96,27.96,27.91,27.92,2398.0
2021-02-24 13:55:00,27.89,27.92,27.81,27.86,4306.0,27.89,27.92,27.81,27.86,4306.0
2021-02-24 14:00:00,27.87,27.9,27.85,27.86,2487.0,27.87,27.9,27.85,27.86,2487.0
2021-02-24 14:05:00,27.87,27.87,27.85,27.86,800.0,27.87,27.87,27.85,27.86,800.0
2021-02-24 14:10:00,27.9,27.9,27.84,27.84,1300.0,27.9,27.9,27.84,27.84,1300.0
2021-02-24 14:15:00,27.87,27.87,27.79,27.82,2300.0,27.87,27.87,27.79,27.82,2300.0
2021-02-24 14:20:00,27.82,27.83,27.78,27.78,2658.0,27.82,27.83,27.78,27.78,2658.0
2021-02-24 14:25:00,27.81,27.87,27.81,27.87,3803.0,27.81,27.87,27.81,27.87,3803.0
2021-02-24 14:30:00,27.89,27.92,27.84,27.9,8014.0,27.89,27.92,27.84,27.9,8014.0
2021-02-24 14:35:00,27.94,27.94,27.9,27.94,5130.0,27.94,27.94,27.9,27.94,5130.0
2021-02-24 14:40:00,27.95,27.95,27.88,27.9,3191.0,27.95,27.95,27.88,27.9,3191.0
2021-02-24 14:45:00,27.87,27.89,27.8,27.81,8151.0,27.87,27.89,27.8,27.81,8151.0
2021-02-24 14:50:00,27.85,27.91,27.84,27.88,10951.0,27.85,27.91,27.84,27.88,10951.0
2021-02-24 14:55:00,27.88,27.96,27.79,27.86,211244.0,27.88,27.96,27.79,27.86,211244.0
2021-02-24 15:00:00,27.88,28.05,27.88,28.04,5201.0,27.88,28.05,27.88,28.04,5201.0
2021-02-24 15:05:00,28.05,28.08,28.01,28.03,3939.0,28.05,28.08,28.01,28.03,3939.0
2021-02-24 15:10:00,28.01,28.04,28.0,28.01,3616.0,28.01,28.04,28.0,28.01,3616.0
2021-02-24 15:15:00,28.01,28.07,28.01,28.06,6236.0,28.01,28.07,28.01,28.06,6236.0
2021-02-24 15:20:00,28.05,28.08,28.02,28.03,7385.0,28.05,28.08,28.02,28.03,7385.0
2021-02-24 15:25:00,28.03,28.09,27.97,28.08,6907.0,28.03,28.09,27.97,28.08,6907.0
2021-02-24 15:30:00,28.08,28.18,28.08,28.18,12349.0,28.08,28.18,28.08,28.18,12349.0
2021-02-24 15:35:00,28.17,28.22,28.15,28.21,11411.0,28.17,28.22,28.15,28.21,11411.0
2021-02-24 15:40:00,28.19,28.2,28.11,28.2,15079.0,28.19,28.2,28.11,28.2,15079.0
2021-02-24 15:45:00,28.17,28.27,28.17,28.26,26737.0,28.17,28.27,28.17,28.26,26737.0
2021-02-24 15:50:00,28.26,28.39,28.25,28.32,28542.0,28.26,28.39,28.25,28.32,28542.0
2021-02-24 15:55:00,28.31,28.46,28.28,28.43,140096.0,28.31,28.46,28.28,28.43,140096.0
2021-02-25 09:30:00,28.6,28.63,28.25,28.38,16214.0,28.6,28.63,28.25,28.38,16214.0
2021-02-25 09:35:00,28.38,28.58,28.32,28.55,5634.0,28.38,28.58,28.32,28.55,5634.0
2021-02-25 09:40:00,28.59,28.59,28.32,28.36,4474.0,28.59,28.59,28.32,28.36,4474.0
2021-02-25 09:45:00,28.32,28.44,28.26,28.44,5656.0,28.32,28.44,28.26,28.44,5656.0
2021-02-25 09:50:00,28.4,28.49,28.38,28.42,16220.0,28.4,28.49,28.38,28.42,16220.0
2021-02-25 09:55:00,28.47,28.6,28.47,28.58,12262.0,28.47,28.6,28.47,28.58,12262.0
2021-02-25 10:00:00,28.56,28.56,28.41,28.5,12299.0,28.56,28.56,28.41,28.5,12299.0
2021-02-25 10:05:00,28.48,28.5,28.39,28.5,13829.0,28.48,28.5,28.39,28.5,13829.0
2021-02-25 10:10:00,28.53,28.6,28.05,28.1,17357.0,28.53,28.6,28.05,28.1,17357.0
2021-02-25 10:15:00,28.06,28.17,27.97,27.99,14846.0,28.06,28.17,27.97,27.99,14846.0
2021-02-25 10:20:00,27.99,28.2,27.99,28.18,7200.0,27.99,28.2,27.99,28.18,7200.0
2021-02-25 10:25:00,28.13,28.22,28.08,28.18,7141.0,28.13,28.22,28.08,28.18,7141.0
2021-02-25 10:30:00,28.17,28.2,28.01,28.06,5569.0,28.17,28.2,28.01,28.06,5569.0
2021-02-25 10:35:00,28.05,28.05,27.83,27.91,32728.0,28.05,28.05,27.83,27.91,32728.0
2021-02-25 10:40:00,27.94,28.19,27.94,28.14,7917.0,27.94,28.19,27.94,28.14,7917.0
2021-02-25 10:45:00,28.08,28.11,27.87,27.91,17095.0,28.08,28.11,27.87,27.91,17095.0
2021-02-25 10:50:00,27.85,27.95,27.8,27.89,16129.0,27.85,27.95,27.8,27.89,16129.0
2021-02-25 10:55:00,27.91,28.03,27.9,28.01,9603.0,27.91,28.03,27.9,28.01,9603.0
2021-02-25 11:00:00,28.01,28.11,27.99,28.07,4598.0,28.01,28.11,27.99,28.07,4598.0
2021-02-25 11:05:00,28.1,28.14,28.0,28.12,5882.0,28.1,28.14,28.0,28.12,5882.0
2021-02-25 11:10:00,28.16,28.16,27.95,28.0,4402.0,28.16,28.16,27.95,28.0,4402.0
2021-02-25 11:15:00,27.99,28.09,27.99,28.04,7491.0,27.99,28.09,27.99,28.04,7491.0
2021-02-25 11:20:00,28.02,28.09,27.96,27.98,4101.0,28.02,28.09,27.96,27.98,4101.0
2021-02-25 11:25:00,28.0,28.03,27.96,28.0,3417.0,28.0,28.03,27.96,28.0,3417.0
2021-02-25 11:30:00,28.0,28.09,27.97,28.0,3866.0,28.0,28.09,27.97,28.0,3866.0
2021-02-25 11:35:00,28.02,28.07,27.97,28.01,6068.0,28.02,28.07,27.97,28.01,6068.0
2021-02-25 11:40:00,27.98,28.0,27.92,27.95,5909.0,27.98,28.0,27.92,27.95,5909.0
2021-02-25 11:45:00,27.95,27.95,27.72,27.79,7450.0,27.95,27.95,27.72,27.79,7450.0
2021-02-25 11:50:00,27.76,27.85,27.69,27.85,5100.0,27.76,27.85,27.69,27.85,5100.0
2021-02-25 11:55:00,27.86,27.9,27.82,27.87,5181.0,27.86,27.9,27.82,27.87,5181.0
2021-02-25 12:00:00,27.85,27.9,27.73,27.8,7673.0,27.85,27.9,27.73,27.8,7673.0
2021-02-25 12:05:00,27.8,27.82,27.71,27.72,7467.0,27.8,27.82,27.71,27.72,7467.0
2021-02-25 12:10:00,27.71,27.84,27.59,27.84,11270.0,27.71,27.84,27.59,27.84,11270.0
2021-02-25 12:15:00,27.84,27.91,27.76,27.87,4689.0,27.84,27.91,27.76,27.87,4689.0
2021-02-25 12:20:00,27.86,27.86,27.71,27.8,6412.0,27.86,27.86,27.71,27.8,6412.0
2021-02-25 12:25:00,27.77,27.79,27.65,27.67,1802.0,27.77,27.79,27.65,27.67,1802.0
2021-02-25 12:30:00,27.67,27.67,27.48,27.51,8624.0,27.67,27.67,27.48,27.51,8624.0
2021-02-25 12:35:00,27.49,27.61,27.46,27.61,5221.0,27.49,27.61,27.46,27.61,5221.0
2021-02-25 12:40:00,27.65,27.65,27.54,27.59,6044.0,27.65,27.65,27.54,27.59,6044.0
2021-02-25 12:45:00,27.62,27.69,27.57,27.65,4022.0,27.62,27.69,27.57,27.65,4022.0
2021-02-25 12:50:00,27.61,27.64,27.44,27.51,6727.0,27.61,27.64,27.44,27.51,6727.0
2021-02-25 12:55:00,27.49,27.51,27.42,27.47,19151.0,27.49,27.51,27.42,27.47,19151.0
2021-02-25 13:00:00,27.42,27.6,27.31,27.38,7520.0,27.42,27.6,27.31,27.38,7520.0
2021-02-25 13:05:00,27.42,27.46,27.32,27.46,4716.0,27.42,27.46,27.32,27.46,4716.0
2021-02-25 13:10:00,27.52,27.62,27.4,27.59,4900.0,27.52,27.62,27.4,27.59,4900.0
2021-02-25 13:15:00,27.69,27.71,27.48,27.55,19971.0,27.69,27.71,27.48,27.55,19971.0
2021-02-25 13:20:00,27.56,27.59,27.45,27.46,15883.0,27.56,27.59,27.45,27.46,15883.0
2021-02-25 13:25:00,27.48,27.62,27.46,27.58,6280.0,27.48,27.62,27.46,27.58,6280.0
2021-02-25 13:30:00,27.6,27.71,27.55,27.56,22081.0,27.6,27.71,27.55,27.56,22081.0
2021-02-25 13:35:00,27.54,27.7,27.45,27.7,5666.0,27.54,27.7,27.45,27.7,5666.0
2021-02-25 13:40:00,27.66,27.74,27.63,27.7,14972.0,27.66,27.74,27.63,27.7,14972.0
2021-02-25 13:45:00,27.67,27.79,27.67,27.76,3984.0,27.67,27.79,27.67,27.76,3984.0
2021-02-25 13:50:00,27.72,27.75,27.53,27.54,3207.0,27.72,27.75,27.53,27.54,3207.0
2021-02-25 13:55:00,27.52,27.67,27.51,27.61,6201.0,27.52,27.67,27.51,27.61,6201.0
2021-02-25 14:00:00,27.65,27.88,27.64,27.85,8496.0,27.65,27.88,27.64,27.85,8496.0
2021-02-25 14:05:00,27.85,27.87,27.78,27.85,21055.0,27.85,27.87,27.78,27.85,21055.0
2021-02-25 14:10:00,27.83,27.92,27.82,27.88,4120.0,27.83,27.92,27.82,27.88,4120.0
2021-02-25 14:15:00,27.91,28.01,27.9,28.01,4422.0,27.91,28.01,27.9,28.01,4422.0
2021-02-25 14:20:00,28.04,28.1,28.01,28.01,3812.0,28.04,28.1,28.01,28.01,3812.0
2021-02-25 14:25:00,28.01,28.15,28.0,28.15,4224.0,28.01,28.15,28.0,28.15,4224.0
2021-02-25 14:30:00,28.1,28.2,28.02,28.03,7127.0,28.1,28.2,28.02,28.03,7127.0
2021-02-25 14:35:00,28.0,28.12,28.0,28.0,4225.0,28.0,28.12,28.0,28.0,4225.0
2021-02-25 14:40:00,28.0,28.09,27.98,28.09,3600.0,28.0,28.09,27.98,28.09,3600.0
2021-02-25 14:45:00,28.11,28.15,27.95,27.95,12919.0,28.11,28.15,27.95,27.95,12919.0
2021-02-25 14:50:00,27.95,28.12,27.94,28.0,10943.0,27.95,28.12,27.94,28.0,10943.0
2021-02-25 14:55:00,28.01,28.03,27.85,27.92,5939.0,28.01,28.03,27.85,27.92,5939.0
2021-02-25 15:00:00,27.92,27.95,27.79,27.79,12801.0,27.92,27.95,27.79,27.79,12801.0
2021-02-25 15:05:00,27.8,27.83,27.65,27.66,8596.0,27.8,27.83,27.65,27.66,8596.0
2021-02-25 15:10:00,27.66,27.72,27.6,27.7,17833.0,27.66,27.72,27.6,27.7,17833.0
2021-02-25 15:15:00,27.69,27.71,27.62,27.66,9810.0,27.69,27.71,27.62,27.66,9810.0
2021-02-25 15:20:00,27.67,27.74,27.65,27.67,8531.0,27.67,27.74,27.65,27.67,8531.0
2021-02-25 15:25:00,27.65,27.69,27.62,27.64,11580.0,27.65,27.69,27.62,27.64,11580.0
2021-02-25 15:30:00,27.64,27.73,27.48,27.5,14190.0,27.64,27.73,27.48,27.5,14190.0
2021-02-25 15:35:00,27.49,27.5,27.3,27.42,21961.0,27.49,27.5,27.3,27.42,21961.0
2021-02-25 15:40:00,27.38,27.52,27.32,27.49,20326.0,27.38,27.52,27.32,27.49,20326.0
2021-02-25 15:45:00,27.5,27.55,27.44,27.53,33602.0,27.5,27.55,27.44,27.53,33602.0
2021-02-25 15:50:00,27.54,27.65,27.47,27.56,52366.0,27.54,27.65,27.47,27.56,52366.0
2021-02-25 15:55:00,27.56,27.56,27.42,27.48,53318.0,27.56,27.56,27.42,27.48,53318.0
2021-02-26 09:30:00,27.51,27.74,27.35,27.5,35143.0,27.51,27.74,27.35,27.5,35143.0
2021-02-26 09:35:00,27.41,27.42,26.93,27.11,62840.0,27.41,27.42,26.93,27.11,62840.0
2021-02-26 09:40:00,27.22,27.35,27.07,27.3,18856.0,27.22,27.35,27.07,27.3,18856.0
2021-02-26 09:45:00,27.26,27.59,27.26,27.44,9700.0,27.26,27.59,27.26,27.44,9700.0
2021-02-26 09:50:00,27.39,27.46,27.15,27.29,6859.0,27.39,27.46,27.15,27.29,6859.0
2021-02-26 09:55:00,27.2,27.26,27.04,27.16,5894.0,27.2,27.26,27.04,27.16,5894.0
2021-02-26 10:00:00,27.08,27.13,26.81,27.08,32514.0,27.08,27.13,26.81,27.08,32514.0
2021-02-26 10:05:00,27.08,27.08,26.55,26.7,15058.0,27.08,27.08,26.55,26.7,15058.0
2021-02-26 10:10:00,26.72,26.72,26.4,26.65,25246.0,26.72,26.72,26.4,26.65,25246.0
2021-02-26 10:15:00,26.63,26.74,26.53,26.66,13174.0,26.63,26.74,26.53,26.66,13174.0
2021-02-26 10:20:00,26.71,26.71,26.5,26.5,16526.0,26.71,26.71,26.5,26.5,16526.0
2021-02-26 10:25:00,26.55,26.73,26.27,26.42,37543.0,26.55,26.73,26.27,26.42,37543.0
2021-02-26 10:30:00,26.35,26.65,26.34,26.65,12401.0,26.35,26.65,26.34,26.65,12401.0
2021-02-26 10:35:00,26.65,26.92,26.6,26.92,15612.0,26.65,26.92,26.6,26.92,15612.0
2021-02-26 10:40:00,26.93,26.93,26.75,26.82,8838.0,26.93,26.93,26.75,26.82,8838.0
2021-02-26 10:45:00,26.86,26.89,26.76,26.79,8039.0,26.86,26.89,26.76,26.79,8039.0
2021-02-26 10:50:00,26.82,26.99,26.75,26.94,7490.0,26.82,26.99,26.75,26.94,7490.0
2021-02-26 10:55:00,26.95,26.98,26.81,26.89,9767.0,26.95,26.98,26.81,26.89,9767.0
2021-02-26 11:00:00,26.84,27.08,26.79,26.99,13423.0,26.84,27.08,26.79,26.99,13423.0
2021-02-26 11:05:00,26.97,27.07,26.97,27.04,14994.0,26.97,27.07,26.97,27.04,14994.0
2021-02-26 11:10:00,27.07,27.26,27.05,27.22,15715.0,27.07,27.26,27.05,27.22,15715.0
2021-02-26 11:15:00,27.25,27.36,27.12,27.17,30675.0,27.25,27.36,27.12,27.17,30675.0
2021-02-26 11:20:00,27.17,27.31,27.13,27.13,7001.0,27.17,27.31,27.13,27.13,7001.0
2021-02-26 11:25:00,27.12,27.3,27.11,27.2,8671.0,27.12,27.3,27.11,27.2,8671.0
2021-02-26 11:30:00,27.21,27.44,27.2,27.34,6991.0,27.21,27.44,27.2,27.34,6991.0
2021-02-26 11:35:00,27.39,27.53,27.36,27.46,8093.0,27.39,27.53,27.36,27.46,8093.0
2021-02-26 11:40:00,27.51,27.53,27.25,27.26,16136.0,27.51,27.53,27.25,27.26,16136.0
2021-02-26 11:45:00,27.28,27.31,27.2,27.26,5565.0,27.28,27.31,27.2,27.26,5565.0
2021-02-26 11:50:00,27.26,27.26,27.19,27.21,1453.0,27.26,27.26,27.19,27.21,1453.0
2021-02-26 11:55:00,27.19,27.37,27.16,27.37,7345.0,27.19,27.37,27.16,27.37,7345.0
2021-02-26 12:00:00,27.35,27.52,27.31,27.52,7346.0,27.35,27.52,27.31,27.52,7346.0
2021-02-26 12:05:00,27.52,27.75,27.49,27.72,17462.0,27.52,27.75,27.49,27.72,17462.0
2021-02-26 12:10:00,27.72,27.73,27.6,27.6,11601.0,27.72,27.73,27.6,27.6,11601.0
2021-02-26 12:15:00,27.62,27.68,27.59,27.68,6325.0,27.62,27.68,27.59,27.68,6325.0
2021-02-26 12:20:00,27.68,27.7,27.63,27.69,2962.0,27.68,27.7,27.63,27.69,2962.0
2021-02-26 12:25:00,27.69,27.7,27.55,27.57,11640.0,27.69,27.7,27.55,27.57,11640.0
2021-02-26 12:30:00,27.59,27.72,27.57,27.58,5821.0,27.59,27.72,27.57,27.58,5821.0
2021-02-26 12:35:00,27.63,27.68,27.59,27.59,4878.0,27.63,27.68,27.59,27.59,4878.0
2021-02-26 12:40:00,27.58,27.62,27.55,27.6,3815.0,27.58,27.62,27.55,27.6,3815.0
2021-02-26 12:45:00,27.64,27.64,27.53,27.59,5919.0,27.64,27.64,27.53,27.59,5919.0
2021-02-26 12:50:00,27.58,27.67,27.56,27.63,3942.0,27.58,27.67,27.56,27.63,3942.0
2021-02-26 12:55:00,27.61,27.62,27.51,27.59,10824.0,27.61,27.62,27.51,27.59,10824.0
2021-02-26 13:00:00,27.59,27.59,27.52,27.55,7433.0,27.59,27.59,27.52,27.55,7433.0
2021-02-26 13:05:00,27.55,27.59,27.52,27.58,4010.0,27.55,27.59,27.52,27.58,4010.0
2021-02-26 13:10:00,27.6,27.62,27.57,27.57,3341.0,27.6,27.62,27.57,27.57,3341.0
2021-02-26 13:15:00,27.6,27.65,27.59,27.63,3451.0,27.6,27.65,27.59,27.63,3451.0
2021-02-26 13:20:00,27.65,27.72,27.65,27.7,7028.0,27.65,27.72,27.65,27.7,7028.0
2021-02-26 13:25:00,27.71,27.72,27.64,27.65,3697.0,27.71,27.72,27.64,27.65,3697.0
2021-02-26 13:30:00,27.68,27.68,27.43,27.49,13100.0,27.68,27.68,27.43,27.49,13100.0
2021-02-26 13:35:00,27.44,27.44,27.4,27.43,10239.0,27.44,27.44,27.4,27.43,10239.0
2021-02-26 13:40:00,27.44,27.46,27.31,27.33,24038.0,27.44,27.46,27.31,27.33,24038.0
2021-02-26 13:45:00,27.35,27.4,27.16,27.31,6180.0,27.35,27.4,27.16,27.31,6180.0
2021-02-26 13:50:00,27.26,27.29,27.2,27.25,4974.0,27.26,27.29,27.2,27.25,4974.0
2021-02-26 13:55:00,27.27,27.4,27.25,27.37,9009.0,27.27,27.4,27.25,27.37,9009.0
2021-02-26 14:00:00,27.39,27.5,27.36,27.36,5740.0,27.39,27.5,27.36,27.36,5740.0
2021-02-26 14:05:00,27.35,27.39,27.31,27.35,3252.0,27.35,27.39,27.31,27.35,3252.0
2021-02-26 14:10:00,27.33,27.42,27.28,27.39,13349.0,27.33,27.42,27.28,27.39,13349.0
2021-02-26 14:15:00,27.4,27.43,27.27,27.27,26211.0,27.4,27.43,27.27,27.27,26211.0
2021-02-26 14:20:00,27.27,27.3,27.23,27.28,2323.0,27.27,27.3,27.23,27.28,2323.0
2021-02-26 14:25:00,27.27,27.38,27.27,27.33,2665.0,27.27,27.38,27.27,27.33,2665.0
2021-02-26 14:30:00,27.32,27.39,27.29,27.37,4962.0,27.32,27.39,27.29,27.37,4962.0
2021-02-26 14:35:00,27.39,27.39,27.28,27.28,5189.0,27.39,27.39,27.28,27.28,5189.0
2021-02-26 14:40:00,27.29,27.29,27.12,27.12,5716.0,27.29,27.29,27.12,27.12,5716.0
2021-02-26 14:45:00,27.12,27.29,27.12,27.25,6426.0,27.12,27.29,27.12,27.25,6426.0
2021-02-26 14:50:00,27.26,27.38,27.24,27.34,8698.0,27.26,27.38,27.24,27.34,8698.0
2021-02-26 14:55:00,27.36,27.41,27.33,27.35,7552.0,27.36,27.41,27.33,27.35,7552.0
2021-02-26 15:00:00,27.39,27.46,27.37,27.43,10457.0,27.39,27.46,27.37,27.43,10457.0
2021-02-26 15:05:00,27.41,27.45,27.36,27.45,8736.0,27.41,27.45,27.36,27.45,8736.0
2021-02-26 15:10:00,27.43,27.45,27.35,27.35,10171.0,27.43,27.45,27.35,27.35,10171.0
2021-02-26 15:15:00,27.37,27.44,27.35,27.43,9039.0,27.37,27.44,27.35,27.43,9039.0
2021-02-26 15:20:00,27.42,27.45,27.39,27.41,12653.0,27.42,27.45,27.39,27.41,12653.0
2021-02-26 15:25:00,27.39,27.41,27.38,27.41,5965.0,27.39,27.41,27.38,27.41,5965.0
2021-02-26 15:30:00,27.4,27.63,27.4,27.59,20160.0,27.4,27.63,27.4,27.59,20160.0
2021-02-26 15:35:00,27.61,27.66,27.53,27.61,23611.0,27.61,27.66,27.53,27.61,23611.0
2021-02-26 15:40:00,27.6,27.72,27.58,27.65,40441.0,27.6,27.72,27.58,27.65,40441.0
2021-02-26 15:45:00,27.65,27.78,27.65,27.66,19450.0,27.65,27.78,27.65,27.66,19450.0
2021-02-26 15:50:00,27.63,27.65,27.55,27.55,54348.0,27.63,27.65,27.55,27.55,54348.0
2021-02-26 15:55:00,27.55,27.6,27.36,27.36,77341.0,27.55,27.6,27.36,27.36,77341.0
2021-03-01 09:30:00,28.11,28.43,28.0,28.11,43244.0,28.11,28.43,28.0,28.11,43244.0
2021-03-01 09:35:00,28.11,28.25,27.99,27.99,15026.0,28.11,28.25,27.99,27.99,15026.0
2021-03-01 09:40:00,28.01,28.06,27.86,28.01,11588.0,28.01,28.06,27.86,28.01,11588.0
2021-03-01 09:45:00,28.01,28.04,27.82,27.85,9895.0,28.01,28.04,27.82,27.85,9895.0
2021-03-01 09:50:00,27.91,28.05,27.87,27.98,11509.0,27.91,28.05,27.87,27.98,11509.0
2021-03-01 09:55:00,28.0,28.05,27.9,27.93,5512.0,28.0,28.05,27.9,27.93,5512.0
2021-03-01 10:00:00,28.0,28.13,27.97,28.08,5024.0,28.0,28.13,27.97,28.08,5024.0
2021-03-01 10:05:00,28.08,28.13,28.01,28.03,9048.0,28.08,28.13,28.01,28.03,9048.0
2021-03-01 10:10:00,28.05,28.13,28.04,28.09,9840.0,28.05,28.13,28.04,28.09,9840.0
2021-03-01 10:15:00,28.08,28.25,28.08,28.21,3786.0,28.08,28.25,28.08,28.21,3786.0
2021-03-01 10:20:00,28.24,28.24,28.01,28.04,6295.0,28.24,28.24,28.01,28.04,6295.0
2021-03-01 10:25:00,28.04,28.06,27.91,27.98,9270.0,28.04,28.06,27.91,27.98,9270.0
2021-03-01 10:30:00,27.98,28.0,27.87,28.0,11122.0,27.98,28.0,27.87,28.0,11122.0
2021-03-01 10:35:00,28.0,28.01,27.7,27.74,10724.0,28.0,28.01,27.7,27.74,10724.0
2021-03-01 10:40:00,27.72,27.84,27.71,27.74,6462.0,27.72,27.84,27.71,27.74,6462.0
2021-03-01 10:45:00,27.73,27.76,27.62,27.76,18597.0,27.73,27.76,27.62,27.76,18597.0
2021-03-01 10:50:00,27.76,27.84,27.67,27.84,13403.0,27.76,27.84,27.67,27.84,13403.0
2021-03-01 10:55:00,27.84,27.91,27.78,27.91,20895.0,27.84,27.91,27.78,27.91,20895.0
2021-03-01 11:00:00,27.93,27.93,27.82,27.86,9183.0,27.93,27.93,27.82,27.86,9183.0
2021-03-01 11:05:00,27.85,27.95,27.79,27.92,8601.0,27.85,27.95,27.79,27.92,8601.0
2021-03-01 11:10:00,27.97,28.03,27.94,28.01,6735.0,27.97,28.03,27.94,28.01,6735.0
2021-03-01 11:15:00,28.03,28.15,27.99,28.12,9785.0,28.03,28.15,27.99,28.12,9785.0
2021-03-01 11:20:00,28.12,28.13,28.05,28.11,4432.0,28.12,28.13,28.05,28.11,4432.0
2021-03-01 11:25:00,28.1,28.1,28.01,28.09,6358.0,28.1,28.1,28.01,28.09,6358.0
2021-03-01 11:30:00,28.07,28.12,28.01,28.12,6629.0,28.07,28.12,28.01,28.12,6629.0
2021-03-01 11:35:00,28.12,28.17,28.02,28.03,7615.0,28.12,28.17,28.02,28.03,7615.0
2021-03-01 11:40:00,28.05,28.09,27.85,27.85,10874.0,28.05,28.09,27.85,27.85,10874.0
2021-03-01 11:45:00,27.91,28.03,27.86,28.0,10939.0,27.91,28.03,27.86,28.0,10939.0
2021-03-01 11:50:00,27.98,28.02,27.93,28.02,4381.0,27.98,28.02,27.93,28.02,4381.0
2021-03-01 11:55:00,28.0,28.01,27.91,27.93,6768.0,28.0,28.01,27.91,27.93,6768.0
2021-03-01 12:00:00,27.92,27.95,27.73,27.82,14991.0,27.92,27.95,27.73,27.82,14991.0
2021-03-01 12:05:00,27.82,27.95,27.82,27.9,8150.0,27.82,27.95,27.82,27.9,8150.0
2021-03-01 12:10:00,27.93,28.01,27.9,27.98,4840.0,27.93,28.01,27.9,27.98,4840.0
2021-03-01 12:15:00,27.98,27.98,27.89,27.94,12667.0,27.98,27.98,27.89,27.94,12667.0
2021-03-01 12:20:00,27.94,28.0,27.93,27.94,5862.0,27.94,28.0,27.93,27.94,5862.0
2021-03-01 12:25:00,27.94,28.09,27.93,28.09,8250.0,27.94,28.09,27.93,28.09,8250.0
2021-03-01 12:30:00,28.07,28.08,27.93,27.96,4072.0,28.07,28.08,27.93,27.96,4072.0
2021-03-01 12:35:00,27.94,28.0,27.94,27.97,9478.0,27.94,28.0,27.94,27.97,9478.0
2021-03-01 12:40:00,27.97,27.97,27.89,27.92,10841.0,27.97,27.97,27.89,27.92,10841.0
2021-03-01 12:45:00,27.92,28.03,27.9,27.9,18347.0,27.92,28.03,27.9,27.9,18347.0
2021-03-01 12:50:00,27.91,27.93,27.84,27.88,2014.0,27.91,27.93,27.84,27.88,2014.0
2021-03-01 12:55:00,27.83,27.83,27.69,27.69,2538.0,27.83,27.83,27.69,27.69,2538.0
2021-03-01 13:00:00,27.7,27.72,27.59,27.67,8218.0,27.7,27.72,27.59,27.67,8218.0
2021-03-01 13:05:00,27.66,27.69,27.64,27.66,6738.0,27.66,27.69,27.64,27.66,6738.0
2021-03-01 13:10:00,27.64,27.64,27.59,27.6,1902.0,27.64,27.64,27.59,27.6,1902.0
2021-03-01 13:15:00,27.6,27.65,27.56,27.58,6837.0,27.6,27.65,27.56,27.58,6837.0
2021-03-01 13:20:00,27.55,27.64,27.55,27.57,23389.0,27.55,27.64,27.55,27.57,23389.0
2021-03-01 13:25:00,27.6,27.64,27.51,27.62,9533.0,27.6,27.64,27.51,27.62,9533.0
2021-03-01 13:30:00,27.6,27.64,27.55,27.64,3762.0,27.6,27.64,27.55,27.64,3762.0
2021-03-01 13:35:00,27.65,27.66,27.5,27.53,6593.0,27.65,27.66,27.5,27.53,6593.0
2021-03-01 13:40:00,27.52,27.57,27.5,27.51,5915.0,27.52,27.57,27.5,27.51,5915.0
2021-03-01 13:45:00,27.51,27.57,27.5,27.5,9173.0,27.51,27.57,27.5,27.5,9173.0
2021-03-01 13:50:00,27.53,27.53,27.47,27.47,7638.0,27.53,27.53,27.47,27.47,7638.0
2021-03-01 13:55:00,27.51,27.54,27.43,27.44,4565.0,27.51,27.54,27.43,27.44,4565.0
2021-03-01 14:00:00,27.47,27.49,27.43,27.49,9024.0,27.47,27.49,27.43,27.49,9024.0
2021-03-01 14:05:00,27.51,27.55,27.49,27.49,7944.0,27.51,27.55,27.49,27.49,7944.0
2021-03-01 14:10:00,27.5,27.62,27.46,27.61,11247.0,27.5,27.62,27.46,27.61,11247.0
2021-03-01 14:15:00,27.62,27.62,27.52,27.52,3582.0,27.62,27.62,27.52,27.52,3582.0
2021-03-01 14:20:00,27.52,27.57,27.49,27.52,4743.0,27.52,27.57,27.49,27.52,4743.0
2021-03-01 14:25:00,27.54,27.61,27.5,27.54,3784.0,27.54,27.61,27.5,27.54,3784.0
2021-03-01 14:30:00,27.5,27.6,27.46,27.6,10013.0,27.5,27.6,27.46,27.6,10013.0
2021-03-01 14:35:00,27.6,27.69,27.59,27.6,4091.0,27.6,27.69,27.59,27.6,4091.0
2021-03-01 14:40:00,27.59,27.62,27.55,27.55,4401.0,27.59,27.62,27.55,27.55,4401.0
2021-03-01 14:45:00,27.54,27.63,27.47,27.63,8102.0,27.54,27.63,27.47,27.63,8102.0
2021-03-01 14:50:00,27.62,27.72,27.62,27.66,8394.0,27.62,27.72,27.62,27.66,8394.0
2021-03-01 14:55:00,27.67,27.73,27.64,27.66,4601.0,27.67,27.73,27.64,27.66,4601.0
2021-03-01 15:00:00,27.65,27.7,27.64,27.7,11700.0,27.65,27.7,27.64,27.7,11700.0
2021-03-01 15:05:00,27.68,27.7,27.63,27.68,5583.0,27.68,27.7,27.63,27.68,5583.0
2021-03-01 15:10:00,27.68,27.7,27.53,27.53,7723.0,27.68,27.7,27.53,27.53,7723.0
2021-03-01 15:15:00,27.55,27.57,27.52,27.53,8821.0,27.55,27.57,27.52,27.53,8821.0
2021-03-01 15:20:00,27.56,27.59,27.46,27.5,16592.0,27.56,27.59,27.46,27.5,16592.0
2021-03-01 15:25:00,27.51,27.54,27.33,27.45,22571.0,27.51,27.54,27.33,27.45,22571.0
2021-03-01 15:30:00,27.45,27.47,27.4,27.46,15602.0,27.45,27.47,27.4,27.46,15602.0
2021-03-01 15:35:00,27.46,27.56,27.46,27.54,23832.0,27.46,27.56,27.46,27.54,23832.0
2021-03-01 15:40:00,27.54,27.6,27.52,27.58,22304.0,27.54,27.6,27.52,27.58,22304.0
2021-03-01 15:45:00,27.58,27.64,27.49,27.49,23036.0,27.58,27.64,27.49,27.49,23036.0
2021-03-01 15:50:00,27.49,27.55,27.46,27.55,45996.0,27.49,27.55,27.46,27.55,45996.0
2021-03-01 15:55:00,27.56,27.61,27.47,27.6,111181.0,27.56,27.61,27.47,27.6,111181.0
2021-03-02 09:30:00,26.77,27.08,26.09,27.02,104212.0,26.77,27.08,26.09,27.02,104212.0
2021-03-02 09:35:00,27.01,27.98,26.92,27.77,66551.0,27.01,27.98,26.92,27.77,66551.0
2021-03-02 09:40:00,27.76,28.1,27.28,27.99,37175.0,27.76,28.1,27.28,27.99,37175.0
2021-03-02 09:45:00,28.02,28.38,27.71,27.81,26228.0,28.02,28.38,27.71,27.81,26228.0
2021-03-02 09:50:00,27.73,27.8,27.38,27.38,25082.0,27.73,27.8,27.38,27.38,25082.0
2021-03-02 09:55:00,27.44,27.58,27.22,27.4,78152.0,27.44,27.58,27.22,27.4,78152.0
2021-03-02 10:00:00,27.38,28.04,27.34,27.94,35831.0,27.38,28.04,27.34,27.94,35831.0
2021-03-02 10:05:00,27.86,27.99,27.68,27.71,22223.0,27.86,27.99,27.68,27.71,22223.0
2021-03-02 10:10:00,27.89,27.91,27.51,27.64,17910.0,27.89,27.91,27.51,27.64,17910.0
2021-03-02 10:15:00,27.65,28.09,27.65,27.88,17002.0,27.65,28.09,27.65,27.88,17002.0
2021-03-02 10:20:00,27.87,27.95,27.66,27.66,14500.0,27.87,27.95,27.66,27.66,14500.0
2021-03-02 10:25:00,27.66,27.87,27.63,27.71,17182.0,27.66,27.87,27.63,27.71,17182.0
2021-03-02 10:30:00,27.71,27.88,27.57,27.86,18725.0,27.71,27.88,27.57,27.86,18725.0
2021-03-02 10:35:00,27.81,27.86,27.49,27.53,22533.0,27.81,27.86,27.49,27.53,22533.0
2021-03-02 10:40:00,27.53,27.7,27.53,27.64,7386.0,27.53,27.7,27.53,27.64,7386.0
2021-03-02 10:45:00,27.61,27.67,27.55,27.6,11472.0,27.61,27.67,27.55,27.6,11472.0
2021-03-02 10:50:00,27.6,27.6,27.44,27.57,21079.0,27.6,27.6,27.44,27.57,21079.0
2021-03-02 10:55:00,27.57,27.73,27.57,27.68,9647.0,27.57,27.73,27.57,27.68,9647.0
2021-03-02 11:00:00,27.66,27.74,27.43,27.52,14044.0,27.66,27.74,27.43,27.52,14044.0
2021-03-02 11:05:00,27.52,27.66,27.52,27.59,8631.0,27.52,27.66,27.52,27.59,8631.0
2021-03-02 11:10:00,27.57,27.74,27.52,27.66,13249.0,27.57,27.74,27.52,27.66,13249.0
2021-03-02 11:15:00,27.66,27.69,27.49,27.66,13697.0,27.66,27.69,27.49,27.66,13697.0
2021-03-02 11:20:00,27.69,27.76,27.61,27.65,18773.0,27.69,27.76,27.61,27.65,18773.0
2021-03-02 11:25:00,27.62,27.72,27.59,27.7,17996.0,27.62,27.72,27.59,27.7,17996.0
2021-03-02 11:30:00,27.66,27.67,27.5,27.55,13602.0,27.66,27.67,27.5,27.55,13602.0
2021-03-02 11:35:00,27.57,27.57,27.47,27.48,10049.0,27.57,27.57,27.47,27.48,10049.0
2021-03-02 11:40:00,27.45,27.45,27.2,27.29,13206.0,27.45,27.45,27.2,27.29,13206.0
2021-03-02 11:45:00,27.3,27.43,27.27,27.38,13391.0,27.3,27.43,27.27,27.38,13391.0
2021-03-02 11:50:00,27.39,27.43,27.3,27.32,18944.0,27.39,27.43,27.3,27.32,18944.0
2021-03-02 11:55:00,27.3,27.42,27.29,27.32,8668.0,27.3,27.42,27.29,27.32,8668.0
2021-03-02 12:00:00,27.32,27.36,27.26,27.36,13486.0,27.32,27.36,27.26,27.36,13486.0
2021-03-02 12:05:00,27.34,27.4,27.32,27.36,10564.0,27.34,27.4,27.32,27.36,10564.0
2021-03-02 12:10:00,27.35,27.44,27.34,27.42,10874.0,27.35,27.44,27.34,27.42,10874.0
2021-03-02 12:15:00,27.45,27.56,27.42,27.47,10152.0,27.45,27.56,27.42,27.47,10152.0
2021-03-02 12:20:00,27.48,27.6,27.46,27.55,7361.0,27.48,27.6,27.46,27.55,7361.0
2021-03-02 12:25:00,27.55,27.61,27.5,27.54,5516.0,27.55,27.61,27.5,27.54,5516.0
2021-03-02 12:30:00,27.54,27.58,27.52,27.52,10259.0,27.54,27.58,27.52,27.52,10259.0
2021-03-02 12:35:00,27.53,27.57,27.46,27.57,10659.0,27.53,27.57,27.46,27.57,10659.0
2021-03-02 12:40:00,27.57,27.64,27.57,27.63,5737.0,27.57,27.64,27.57,27.63,5737.0
2021-03-02 12:45:00,27.6,27.63,27.38,27.39,14428.0,27.6,27.63,27.38,27.39,14428.0
2021-03-02 12:50:00,27.39,27.39,27.3,27.37,12041.0,27.39,27.39,27.3,27.37,12041.0
2021-03-02 12:55:00,27.35,27.38,27.22,27.25,6062.0,27.35,27.38,27.22,27.25,6062.0
2021-03-02 13:00:00,27.28,27.37,27.23,27.33,8805.0,27.28,27.37,27.23,27.33,8805.0
2021-03-02 13:05:00,27.32,27.5,27.31,27.41,9935.0,27.32,27.5,27.31,27.41,9935.0
2021-03-02 13:10:00,27.4,27.41,27.34,27.36,4400.0,27.4,27.41,27.34,27.36,4400.0
2021-03-02 13:15:00,27.37,27.41,27.22,27.22,8475.0,27.37,27.41,27.22,27.22,8475.0
2021-03-02 13:20:00,27.25,27.31,27.12,27.31,10843.0,27.25,27.31,27.12,27.31,10843.0
2021-03-02 13:25:00,27.28,27.33,27.24,27.32,5795.0,27.28,27.33,27.24,27.32,5795.0
2021-03-02 13:30:00,27.34,27.37,27.25,27.3,8843.0,27.34,27.37,27.25,27.3,8843.0
2021-03-02 13:35:00,27.3,27.37,27.29,27.35,4698.0,27.3,27.37,27.29,27.35,4698.0
2021-03-02 13:40:00,27.33,27.34,27.21,27.25,29784.0,27.33,27.34,27.21,27.25,29784.0
2021-03-02 13:45:00,27.26,27.29,27.22,27.29,11159.0,27.26,27.29,27.22,27.29,11159.0
2021-03-02 13:50:00,27.28,27.29,27.22,27.24,10438.0,27.28,27.29,27.22,27.24,10438.0
2021-03-02 13:55:00,27.24,27.24,27.16,27.16,10850.0,27.24,27.24,27.16,27.16,10850.0
2021-03-02 14:00:00,27.14,27.25,27.14,27.19,17200.0,27.14,27.25,27.14,27.19,17200.0
2021-03-02 14:05:00,27.18,27.18,27.01,27.04,21691.0,27.18,27.18,27.01,27.04,21691.0
2021-03-02 14:10:00,27.03,27.04,26.81,26.83,19174.0,27.03,27.04,26.81,26.83,19174.0
2021-03-02 14:15:00,26.83,26.91,26.78,26.84,19312.0,26.83,26.91,26.78,26.84,19312.0
2021-03-02 14:20:00,26.84,26.87,26.65,26.85,18067.0,26.84,26.87,26.65,26.85,18067.0
2021-03-02 14:25:00,26.82,26.83,26.67,26.72,10178.0,26.82,26.83,26.67,26.72,10178.0
2021-03-02 14:30:00,26.68,26.79,26.67,26.79,17950.0,26.68,26.79,26.67,26.79,17950.0
2021-03-02 14:35:00,26.79,26.87,26.73,26.87,13107.0,26.79,26.87,26.73,26.87,13107.0
2021-03-02 14:40:00,26.87,26.9,26.83,26.89,13837.0,26.87,26.9,26.83,26.89,13837.0
2021-03-02 14:45:00,26.87,26.91,26.81,26.87,32023.0,26.87,26.91,26.81,26.87,32023.0
2021-03-02 14:50:00,26.89,26.9,26.83,26.85,21665.0,26.89,26.9,26.83,26.85,21665.0
2021-03-02 14:55:00,26.85,26.89,26.81,26.81,16457.0,26.85,26.89,26.81,26.81,16457.0
2021-03-02 15:00:00,26.84,26.9,26.82,26.89,17181.0,26.84,26.9,26.82,26.89,17181.0
2021-03-02 15:05:00,26.89,27.14,26.86,27.13,45421.0,26.89,27.14,26.86,27.13,45421.0
2021-03-02 15:10:00,27.14,27.18,27.06,27.07,15109.0,27.14,27.18,27.06,27.07,15109.0
2021-03-02 15:15:00,27.08,27.1,26.99,27.07,27772.0,27.08,27.1,26.99,27.07,27772.0
2021-03-02 15:20:00,27.04,27.11,27.02,27.02,17279.0,27.04,27.11,27.02,27.02,17279.0
2021-03-02 15:25:00,27.05,27.08,27.04,27.05,17854.0,27.05,27.08,27.04,27.05,17854.0
2021-03-02 15:30:00,27.05,27.14,26.99,27.12,30342.0,27.05,27.14,26.99,27.12,30342.0
2021-03-02 15:35:00,27.13,27.19,27.1,27.14,29495.0,27.13,27.19,27.1,27.14,29495.0
2021-03-02 15:40:00,27.14,27.19,27.12,27.14,23866.0,27.14,27.19,27.12,27.14,23866.0
2021-03-02 15:45:00,27.13,27.27,27.13,27.21,36383.0,27.13,27.27,27.13,27.21,36383.0
2021-03-02 15:50:00,27.23,27.26,27.17,27.19,47314.0,27.23,27.26,27.17,27.19,47314.0
2021-03-02 15:55:00,27.19,27.24,27.05,27.15,156513.0,27.19,27.24,27.05,27.15,156513.0
2021-03-03 09:30:00,27.63,27.63,27.16,27.16,15598.0,27.63,27.63,27.16,27.16,15598.0
2021-03-03 09:35:00,27.14,27.32,26.86,27.07,10700.0,27.14,27.32,26.86,27.07,10700.0
2021-03-03 09:40:00,27.02,27.12,26.82,26.82,8142.0,27.02,27.12,26.82,26.82,8142.0
2021-03-03 09:45:00,26.89,27.02,26.85,26.95,12494.0,26.89,27.02,26.85,26.95,12494.0
2021-03-03 09:50:00,26.96,27.1,26.89,26.89,5861.0,26.96,27.1,26.89,26.89,5861.0
2021-03-03 09:55:00,26.85,26.92,26.81,26.84,13244.0,26.85,26.92,26.81,26.84,13244.0
2021-03-03 10:00:00,26.85,27.18,26.81,27.12,16313.0,26.85,27.18,26.81,27.12,16313.0
2021-03-03 10:05:00,27.12,27.25,27.12,27.19,11922.0,27.12,27.25,27.12,27.19,11922.0
2021-03-03 10:10:00,27.11,27.23,26.9,26.91,7273.0,27.11,27.23,26.9,26.91,7273.0
2021-03-03 10:15:00,26.89,26.94,26.83,26.85,23259.0,26.89,26.94,26.83,26.85,23259.0
2021-03-03 10:20:00,26.85,26.98,26.85,26.94,8538.0,26.85,26.98,26.85,26.94,8538.0
2021-03-03 10:25:00,26.94,27.01,26.82,26.88,9379.0,26.94,27.01,26.82,26.88,9379.0
2021-03-03 10:30:00,26.85,26.97,26.83,26.96,15701.0,26.85,26.97,26.83,26.96,15701.0
2021-03-03 10:35:00,26.97,27.1,26.94,27.08,8100.0,26.97,27.1,26.94,27.08,8100.0
2021-03-03 10:40:00,27.07,27.18,27.07,27.09,6928.0,27.07,27.18,27.07,27.09,6928.0
2021-03-03 10:45:00,27.08,27.2,27.03,27.15,5596.0,27.08,27.2,27.03,27.15,5596.0
2021-03-03 10:50:00,27.19,27.22,27.14,27.19,5385.0,27.19,27.22,27.14,27.19,5385.0
2021-03-03 10:55:00,27.21,27.3,27.11,27.27,30083.0,27.21,27.3,27.11,27.27,30083.0
2021-03-03 11:00:00,27.27,27.3,27.21,27.23,8495.0,27.27,27.3,27.21,27.23,8495.0
2021-03-03 11:05:00,27.24,27.25,27.17,27.21,10716.0,27.24,27.25,27.17,27.21,10716.0
2021-03-03 11:10:00,27.21,27.25,27.16,27.22,7909.0,27.21,27.25,27.16,27.22,7909.0
2021-03-03 11:15:00,27.22,27.31,27.17,27.31,31055.0,27.22,27.31,27.17,27.31,31055.0
2021-03-03 11:20:00,27.29,27.59,27.29,27.55,12370.0,27.29,27.59,27.29,27.55,12370.0
2021-03-03 11:25:00,27.54,27.59,27.45,27.53,10721.0,27.54,27.59,27.45,27.53,10721.0
2021-03-03 11:30:00,27.48,27.52,27.46,27.48,4442.0,27.48,27.52,27.46,27.48,4442.0
2021-03-03 11:35:00,27.47,27.51,27.41,27.48,7979.0,27.47,27.51,27.41,27.48,7979.0
2021-03-03 11:40:00,27.48,27.53,27.46,27.46,4038.0,27.48,27.53,27.46,27.46,4038.0
2021-03-03 11:45:00,27.47,27.49,27.42,27.48,13731.0,27.47,27.49,27.42,27.48,13731.0
2021-03-03 11:50:00,27.46,27.58,27.45,27.57,8397.0,27.46,27.58,27.45,27.57,8397.0
2021-03-03 11:55:00,27.54,27.55,27.43,27.45,10628.0,27.54,27.55,27.43,27.45,10628.0
2021-03-03 12:00:00,27.45,27.54,27.45,27.54,7058.0,27.45,27.54,27.45,27.54,7058.0
2021-03-03 12:05:00,27.54,27.56,27.42,27.5,7391.0,27.54,27.56,27.42,27.5,7391.0
2021-03-03 12:10:00,27.5,27.57,27.4,27.57,61816.0,27.5,27.57,27.4,27.57,61816.0
2021-03-03 12:15:00,27.57,27.67,27.5,27.64,10240.0,27.57,27.67,27.5,27.64,10240.0
2021-03-03 12:20:00,27.64,27.86,27.64,27.86,15401.0,27.64,27.86,27.64,27.86,15401.0
2021-03-03 12:25:00,27.89,27.89,27.69,27.74,12189.0,27.89,27.89,27.69,27.74,12189.0
2021-03-03 12:30:00,27.74,27.89,27.71,27.89,6313.0,27.74,27.89,27.71,27.89,6313.0
2021-03-03 12:35:00,27.89,27.92,27.85,27.9,6939.0,27.89,27.92,27.85,27.9,6939.0
2021-03-03 12:40:00,27.86,27.92,27.82,27.82,28765.0,27.86,27.92,27.82,27.82,28765.0
2021-03-03 12:45:00,27.84,27.91,27.82,27.89,14671.0,27.84,27.91,27.82,27.89,14671.0
2021-03-03 12:50:00,27.9,27.93,27.88,27.89,15235.0,27.9,27.93,27.88,27.89,15235.0
2021-03-03 12:55:00,27.89,27.92,27.86,27.89,8699.0,27.89,27.92,27.86,27.89,8699.0
2021-03-03 13:00:00,27.9,27.92,27.89,27.91,8240.0,27.9,27.92,27.89,27.91,8240.0
2021-03-03 13:05:00,27.91,27.94,27.76,27.77,10607.0,27.91,27.94,27.76,27.77,10607.0
2021-03-03 13:10:00,27.75,28.06,27.75,28.04,7356.0,27.75,28.06,27.75,28.04,7356.0
2021-03-03 13:15:00,28.04,28.36,28.04,28.29,23148.0,28.04,28.36,28.04,28.29,23148.0
2021-03-03 13:20:00,28.29,28.44,28.28,28.28,13363.0,28.29,28.44,28.28,28.28,13363.0
2021-03-03 13:25:00,28.29,28.44,28.22,28.4,39811.0,28.29,28.44,28.22,28.4,39811.0
2021-03-03 13:30:00,28.4,28.45,28.23,28.32,27484.0,28.4,28.45,28.23,28.32,27484.0
2021-03-03 13:35:00,28.33,28.36,28.2,28.3,28635.0,28.33,28.36,28.2,28.3,28635.0
2021-03-03 13:40:00,28.3,28.39,28.28,28.37,23285.0,28.3,28.39,28.28,28.37,23285.0
2021-03-03 13:45:00,28.4,28.57,28.4,28.55,21279.0,28.4,28.57,28.4,28.55,21279.0
2021-03-03 13:50:00,28.56,28.6,28.45,28.58,21204.0,28.56,28.6,28.45,28.58,21204.0
2021-03-03 13:55:00,28.6,28.67,28.38,28.43,38406.0,28.6,28.67,28.38,28.43,38406.0
2021-03-03 14:00:00,28.44,28.64,28.37,28.39,43608.0,28.44,28.64,28.37,28.39,43608.0
2021-03-03 14:05:00,28.39,28.45,28.24,28.26,13252.0,28.39,28.45,28.24,28.26,13252.0
2021-03-03 14:10:00,28.27,28.61,28.26,28.55,21747.0,28.27,28.61,28.26,28.55,21747.0
2021-03-03 14:15:00,28.54,28.59,28.38,28.39,12761.0,28.54,28.59,28.38,28.39,12761.0
2021-03-03 14:20:00,28.38,28.46,28.35,28.38,12431.0,28.38,28.46,28.35,28.38,12431.0
2021-03-03 14:25:00,28.37,28.44,28.36,28.4,26211.0,28.37,28.44,28.36,28.4,26211.0
2021-03-03 14:30:00,28.4,28.43,28.18,28.23,15976.0,28.4,28.43,28.18,28.23,15976.0
2021-03-03 14:35:00,28.24,28.5,28.24,28.35,21189.0,28.24,28.5,28.24,28.35,21189.0
2021-03-03 14:40:00,28.34,28.38,28.23,28.25,13734.0,28.34,28.38,28.23,28.25,13734.0
2021-03-03 14:45:00,28.24,28.34,28.19,28.33,12836.0,28.24,28.34,28.19,28.33,12836.0
2021-03-03 14:50:00,28.34,28.4,28.26,28.32,14385.0,28.34,28.4,28.26,28.32,14385.0
2021-03-03 14:55:00,28.29,28.34,28.2,28.26,9632.0,28.29,28.34,28.2,28.26,9632.0
2021-03-03 15:00:00,28.29,28.31,28.06,28.06,12388.0,28.29,28.31,28.06,28.06,12388.0
2021-03-03 15:05:00,28.09,28.2,28.08,28.09,14062.0,28.09,28.2,28.08,28.09,14062.0
2021-03-03 15:10:00,28.14,28.16,28.07,28.07,10353.0,28.14,28.16,28.07,28.07,10353.0
2021-03-03 15:15:00,28.09,28.11,27.96,27.96,12772.0,28.09,28.11,27.96,27.96,12772.0
2021-03-03 15:20:00,27.98,28.02,27.92,27.94,11123.0,27.98,28.02,27.92,27.94,11123.0
2021-03-03 15:25:00,27.95,27.99,27.82,27.85,24020.0,27.95,27.99,27.82,27.85,24020.0
2021-03-03 15:30:00,27.86,27.98,27.85,27.94,19037.0,27.86,27.98,27.85,27.94,19037.0
2021-03-03 15:35:00,27.96,27.98,27.77,27.78,51872.0,27.96,27.98,27.77,27.78,51872.0
2021-03-03 15:40:00,27.77,27.84,27.71,27.8,29894.0,27.77,27.84,27.71,27.8,29894.0
2021-03-03 15:45:00,27.81,27.85,27.77,27.84,29456.0,27.81,27.85,27.77,27.84,29456.0
2021-03-03 15:50:00,27.84,27.84,27.63,27.7,52270.0,27.84,27.84,27.63,27.7,52270.0
2021-03-03 15:55:00,27.69,27.75,27.61,27.65,77202.0,27.69,27.75,27.61,27.65,77202.0
2021-03-04 09:30:00,27.9,28.7,27.9,28.38,53671.0,27.9,28.7,27.9,28.38,53671.0
2021-03-04 09:35:00,28.38,29.08,28.38,29.07,25228.0,28.38,29.08,28.38,29.07,25228.0
2021-03-04 09:40:00,29.07,29.18,28.73,29.18,17898.0,29.07,29.18,28.73,29.18,17898.0
2021-03-04 09:45:00,29.18,29.25,28.8,28.81,19533.0,29.18,29.25,28.8,28.81,19533.0
2021-03-04 09:50:00,28.8,28.91,28.62,28.8,64767.0,28.8,28.91,28.62,28.8,64767.0
2021-03-04 09:55:00,28.87,28.89,28.31,28.4,28118.0,28.87,28.89,28.31,28.4,28118.0
2021-03-04 10:00:00,28.35,28.35,28.0,28.14,38632.0,28.35,28.35,28.0,28.14,38632.0
2021-03-04 10:05:00,28.21,28.21,27.73,27.73,46991.0,28.21,28.21,27.73,27.73,46991.0
2021-03-04 10:10:00,27.73,27.82,27.51,27.6,35593.0,27.73,27.82,27.51,27.6,35593.0
2021-03-04 10:15:00,27.57,27.65,27.24,27.24,20584.0,27.57,27.65,27.24,27.24,20584.0
2021-03-04 10:20:00,27.25,27.65,27.22,27.61,21235.0,27.25,27.65,27.22,27.61,21235.0
2021-03-04 10:25:00,27.64,27.89,27.56,27.89,14324.0,27.64,27.89,27.56,27.89,14324.0
2021-03-04 10:30:00,27.9,28.33,27.88,28.33,15508.0,27.9,28.33,27.88,28.33,15508.0
2021-03-04 10:35:00,28.33,28.58,28.31,28.48,21294.0,28.33,28.58,28.31,28.48,21294.0
2021-03-04 10:40:00,28.52,28.64,28.36,28.62,16341.0,28.52,28.64,28.36,28.62,16341.0
2021-03-04 10:45:00,28.67,28.8,28.62,28.63,22870.0,28.67,28.8,28.62,28.63,22870.0
2021-03-04 10:50:00,28.69,28.87,28.51,28.6,16935.0,28.69,28.87,28.51,28.6,16935.0
2021-03-04 10:55:00,28.63,28.74,28.54,28.56,30077.0,28.63,28.74,28.54,28.56,30077.0
2021-03-04 11:00:00,28.61,28.68,28.45,28.48,16498.0,28.61,28.68,28.45,28.48,16498.0
2021-03-04 11:05:00,28.48,28.51,28.25,28.3,10293.0,28.48,28.51,28.25,28.3,10293.0
2021-03-04 11:10:00,28.34,28.41,28.25,28.32,7694.0,28.34,28.41,28.25,28.32,7694.0
2021-03-04 11:15:00,28.33,28.37,28.27,28.37,4886.0,28.33,28.37,28.27,28.37,4886.0
2021-03-04 11:20:00,28.39,28.56,28.39,28.56,8557.0,28.39,28.56,28.39,28.56,8557.0
2021-03-04 11:25:00,28.55,28.57,28.35,28.36,11702.0,28.55,28.57,28.35,28.36,11702.0
2021-03-04 11:30:00,28.41,28.52,28.41,28.46,22314.0,28.41,28.52,28.41,28.46,22314.0
2021-03-04 11:35:00,28.46,28.57,28.46,28.54,9313.0,28.46,28.57,28.46,28.54,9313.0
2021-03-04 11:40:00,28.55,28.68,28.53,28.64,9429.0,28.55,28.68,28.53,28.64,9429.0
2021-03-04 11:45:00,28.63,28.73,28.59,28.7,8446.0,28.63,28.73,28.59,28.7,8446.0
2021-03-04 11:50:00,28.72,28.73,28.66,28.68,14692.0,28.72,28.73,28.66,28.68,14692.0
2021-03-04 11:55:00,28.68,28.68,28.56,28.62,3101.0,28.68,28.68,28.56,28.62,3101.0
2021-03-04 12:00:00,28.63,28.7,28.62,28.69,5701.0,28.63,28.7,28.62,28.69,5701.0
2021-03-04 12:05:00,28.67,28.74,28.65,28.69,11362.0,28.67,28.74,28.65,28.69,11362.0
2021-03-04 12:10:00,28.69,28.7,28.46,28.49,3702.0,28.69,28.7,28.46,28.49,3702.0
2021-03-04 12:15:00,28.47,28.69,28.47,28.58,4824.0,28.47,28.69,28.47,28.58,4824.0
2021-03-04 12:20:00,28.58,28.67,28.41,28.42,5461.0,28.58,28.67,28.41,28.42,5461.0
2021-03-04 12:25:00,28.42,28.42,28.2,28.25,15428.0,28.42,28.42,28.2,28.25,15428.0
2021-03-04 12:30:00,28.24,28.26,28.02,28.13,19888.0,28.24,28.26,28.02,28.13,19888.0
2021-03-04 12:35:00,28.15,28.24,28.11,28.16,3788.0,28.15,28.24,28.11,28.16,3788.0
2021-03-04 12:40:00,28.24,28.28,28.17,28.19,16789.0,28.24,28.28,28.17,28.19,16789.0
2021-03-04 12:45:00,28.17,28.24,28.08,28.18,8324.0,28.17,28.24,28.08,28.18,8324.0
2021-03-04 12:50:00,28.17,28.17,27.99,27.99,3766.0,28.17,28.17,27.99,27.99,3766.0
2021-03-04 12:55:00,27.97,27.99,27.88,27.99,8341.0,27.97,27.99,27.88,27.99,8341.0
2021-03-04 13:00:00,27.98,28.18,27.97,28.12,7967.0,27.98,28.18,27.97,28.12,7967.0
2021-03-04 13:05:00,28.12,28.12,27.85,27.85,12112.0,28.12,28.12,27.85,27.85,12112.0
2021-03-04 13:10:00,27.87,27.91,27.7,27.7,10987.0,27.87,27.91,27.7,27.7,10987.0
2021-03-04 13:15:00,27.76,27.86,27.71,27.85,7668.0,27.76,27.86,27.71,27.85,7668.0
2021-03-04 13:20:00,27.83,27.85,27.74,27.8,17072.0,27.83,27.85,27.74,27.8,17072.0
2021-03-04 13:25:00,27.79,28.01,27.73,28.01,5899.0,27.79,28.01,27.73,28.01,5899.0
2021-03-04 13:30:00,27.98,28.04,27.86,27.9,43673.0,27.98,28.04,27.86,27.9,43673.0
2021-03-04 13:35:00,27.85,28.04,27.84,28.04,13624.0,27.85,28.04,27.84,28.04,13624.0
2021-03-04 13:40:00,28.0,28.03,27.92,28.0,14949.0,28.0,28.03,27.92,28.0,14949.0
2021-03-04 13:45:00,27.99,28.02,27.87,27.91,8027.0,27.99,28.02,27.87,27.91,8027.0
2021-03-04 13:50:00,27.91,27.91,27.48,27.55,41199.0,27.91,27.91,27.48,27.55,41199.0
2021-03-04 13:55:00,27.55,27.56,27.35,27.39,13213.0,27.55,27.56,27.35,27.39,13213.0
2021-03-04 14:00:00,27.39,27.5,27.25,27.26,7434.0,27.39,27.5,27.25,27.26,7434.0
2021-03-04 14:05:00,27.31,27.58,27.28,27.57,62179.0,27.31,27.58,27.28,27.57,62179.0
2021-03-04 14:10:00,27.57,27.66,27.55,27.61,10620.0,27.57,27.66,27.55,27.61,10620.0
2021-03-04 14:15:00,27.59,27.65,27.52,27.65,10103.0,27.59,27.65,27.52,27.65,10103.0
2021-03-04 14:20:00,27.71,27.73,27.67,27.73,4857.0,27.71,27.73,27.67,27.73,4857.0
2021-03-04 14:25:00,27.76,27.81,27.67,27.75,13839.0,27.76,27.81,27.67,27.75,13839.0
2021-03-04 14:30:00,27.77,27.83,27.68,27.7,6143.0,27.77,27.83,27.68,27.7,6143.0
2021-03-04 14:35:00,27.76,27.76,27.61,27.68,4094.0,27.76,27.76,27.61,27.68,4094.0
2021-03-04 14:40:00,27.71,27.88,27.7,27.86,3231.0,27.71,27.88,27.7,27.86,3231.0
2021-03-04 14:45:00,27.89,28.0,27.82,27.97,6200.0,27.89,28.0,27.82,27.97,6200.0
2021-03-04 14:50:00,28.04,28.05,27.93,28.01,22977.0,28.04,28.05,27.93,28.01,22977.0
2021-03-04 14:55:00,28.02,28.05,27.96,28.05,8337.0,28.02,28.05,27.96,28.05,8337.0
2021-03-04 15:00:00,28.05,28.15,27.97,27.98,11254.0,28.05,28.15,27.97,27.98,11254.0
2021-03-04 15:05:00,27.99,28.07,27.93,27.93,8126.0,27.99,28.07,27.93,27.93,8126.0
2021-03-04 15:10:00,27.9,27.97,27.83,27.91,8435.0,27.9,27.97,27.83,27.91,8435.0
2021-03-04 15:15:00,27.89,27.96,27.84,27.89,7360.0,27.89,27.96,27.84,27.89,7360.0
2021-03-04 15:20:00,27.9,27.91,27.81,27.84,6044.0,27.9,27.91,27.81,27.84,6044.0
2021-03-04 15:25:00,27.84,27.88,27.78,27.88,8756.0,27.84,27.88,27.78,27.88,8756.0
2021-03-04 15:30:00,27.86,27.97,27.86,27.91,17224.0,27.86,27.97,27.86,27.91,17224.0
2021-03-04 15:35:00,27.9,27.93,27.77,27.8,13516.0,27.9,27.93,27.77,27.8,13516.0
2021-03-04 15:40:00,27.78,27.91,27.77,27.91,23443.0,27.78,27.91,27.77,27.91,23443.0
2021-03-04 15:45:00,27.92,27.92,27.82,27.84,13865.0,27.92,27.92,27.82,27.84,13865.0
2021-03-04 15:50:00,27.84,27.88,27.76,27.77,32242.0,27.84,27.88,27.76,27.77,32242.0
2021-03-04 15:55:00,27.8,27.88,27.72,27.88,60257.0,27.8,27.88,27.72,27.88,60257.0
2021-03-05 09:30:00,28.24,28.55,28.07,28.49,21032.0,28.24,28.55,28.07,28.49,21032.0
2021-03-05 09:35:00,28.46,28.5,28.23,28.25,13625.0,28.46,28.5,28.23,28.25,13625.0
2021-03-05 09:40:00,28.26,28.5,28.2,28.48,13755.0,28.26,28.5,28.2,28.48,13755.0
2021-03-05 09:45:00,28.45,29.14,28.43,28.96,38813.0,28.45,29.14,28.43,28.96,38813.0
2021-03-05 09:50:00,28.88,29.0,28.75,28.76,21266.0,28.88,29.0,28.75,28.76,21266.0
2021-03-05 09:55:00,28.79,28.94,28.72,28.87,15915.0,28.79,28.94,28.72,28.87,15915.0
2021-03-05 10:00:00,28.88,28.88,28.66,28.82,16625.0,28.88,28.88,28.66,28.82,16625.0
2021-03-05 10:05:00,28.82,28.97,28.82,28.88,18955.0,28.82,28.97,28.82,28.88,18955.0
2021-03-05 10:10:00,28.93,28.95,28.59,28.69,7627.0,28.93,28.95,28.59,28.69,7627.0
2021-03-05 10:15:00,28.69,28.79,28.58,28.74,3528.0,28.69,28.79,28.58,28.74,3528.0
2021-03-05 10:20:00,28.72,28.72,28.59,28.65,7113.0,28.72,28.72,28.59,28.65,7113.0
2021-03-05 10:25:00,28.68,28.78,28.57,28.57,11956.0,28.68,28.78,28.57,28.57,11956.0
2021-03-05 10:30:00,28.56,28.65,28.41,28.56,9782.0,28.56,28.65,28.41,28.56,9782.0
2021-03-05 10:35:00,28.54,28.73,28.53,28.59,17399.0,28.54,28.73,28.53,28.59,17399.0
2021-03-05 10:40:00,28.57,28.76,28.49,28.7,7074.0,28.57,28.76,28.49,28.7,7074.0
2021-03-05 10:45:00,28.67,28.91,28.59,28.91,12320.0,28.67,28.91,28.59,28.91,12320.0
2021-03-05 10:50:00,28.86,29.01,28.83,28.94,26386.0,28.86,29.01,28.83,28.94,26386.0
2021-03-05 10:55:00,28.93,28.93,28.83,28.84,8866.0,28.93,28.93,28.83,28.84,8866.0
2021-03-05 11:00:00,28.86,28.86,28.67,28.73,9524.0,28.86,28.86,28.67,28.73,9524.0
2021-03-05 11:05:00,28.72,28.72,28.62,28.66,6894.0,28.72,28.72,28.62,28.66,6894.0
2021-03-05 11:10:00,28.65,28.72,28.42,28.42,12786.0,28.65,28.72,28.42,28.42,12786.0
2021-03-05 11:15:00,28.47,28.5,28.39,28.5,8330.0,28.47,28.5,28.39,28.5,8330.0
2021-03-05 11:20:00,28.5,28.5,28.38,28.38,8195.0,28.5,28.5,28.38,28.38,8195.0
2021-03-05 11:25:00,28.36,28.37,28.14,28.23,11169.0,28.36,28.37,28.14,28.23,11169.0
2021-03-05 11:30:00,28.28,28.45,28.22,28.38,19932.0,28.28,28.45,28.22,28.38,19932.0
2021-03-05 11:35:00,28.4,28.57,28.37,28.48,7618.0,28.4,28.57,28.37,28.48,7618.0
2021-03-05 11:40:00,28.48,28.5,28.34,28.5,6510.0,28.48,28.5,28.34,28.5,6510.0
2021-03-05 11:45:00,28.55,28.58,28.4,28.49,10734.0,28.55,28.58,28.4,28.49,10734.0
2021-03-05 11:50:00,28.48,28.57,28.44,28.46,8927.0,28.48,28.57,28.44,28.46,8927.0
2021-03-05 11:55:00,28.44,28.66,28.44,28.62,6502.0,28.44,28.66,28.44,28.62,6502.0
2021-03-05 12:00:00,28.62,28.71,28.61,28.7,7897.0,28.62,28.71,28.61,28.7,7897.0
2021-03-05 12:05:00,28.7,28.73,28.57,28.57,9583.0,28.7,28.73,28.57,28.57,9583.0
2021-03-05 12:10:00,28.61,28.69,28.57,28.69,8641.0,28.61,28.69,28.57,28.69,8641.0
2021-03-05 12:15:00,28.69,28.76,28.69,28.72,6842.0,28.69,28.76,28.69,28.72,6842.0
2021-03-05 12:20:00,28.74,28.9,28.73,28.85,15322.0,28.74,28.9,28.73,28.85,15322.0
2021-03-05 12:25:00,28.88,29.03,28.85,28.96,27811.0,28.88,29.03,28.85,28.96,27811.0
2021-03-05 12:30:00,28.94,28.98,28.93,28.96,7102.0,28.94,28.98,28.93,28.96,7102.0
2021-03-05 12:35:00,28.96,28.96,28.82,28.96,8221.0,28.96,28.96,28.82,28.96,8221.0
2021-03-05 12:40:00,28.94,29.04,28.91,29.04,4454.0,28.94,29.04,28.91,29.04,4454.0
2021-03-05 12:45:00,29.04,29.11,29.01,29.02,6118.0,29.04,29.11,29.01,29.02,6118.0
2021-03-05 12:50:00,29.04,29.05,28.91,29.0,8665.0,29.04,29.05,28.91,29.0,8665.0
2021-03-05 12:55:00,29.0,29.08,29.0,29.08,7593.0,29.0,29.08,29.0,29.08,7593.0
2021-03-05 13:00:00,29.07,29.19,28.91,28.97,18935.0,29.07,29.19,28.91,28.97,18935.0
2021-03-05 13:05:00,29.0,29.14,28.94,29.12,9738.0,29.0,29.14,28.94,29.12,9738.0
2021-03-05 13:10:00,29.12,29.2,29.09,29.19,4774.0,29.12,29.2,29.09,29.19,4774.0
2021-03-05 13:15:00,29.19,29.39,29.15,29.39,18746.0,29.19,29.39,29.15,29.39,18746.0
2021-03-05 13:20:00,29.36,29.55,29.33,29.55,18336.0,29.36,29.55,29.33,29.55,18336.0
2021-03-05 13:25:00,29.54,29.69,29.48,29.53,41706.0,29.54,29.69,29.48,29.53,41706.0
2021-03-05 13:30:00,29.59,29.59,29.38,29.49,29694.0,29.59,29.59,29.38,29.49,29694.0
2021-03-05 13:35:00,29.56,29.63,29.48,29.62,12933.0,29.56,29.63,29.48,29.62,12933.0
2021-03-05 13:40:00,29.62,29.62,29.49,29.5,14925.0,29.62,29.62,29.49,29.5,14925.0
2021-03-05 13:45:00,29.51,29.64,29.5,29.62,7462.0,29.51,29.64,29.5,29.62,7462.0
2021-03-05 13:50:00,29.66,29.74,29.56,29.57,9031.0,29.66,29.74,29.56,29.57,9031.0
2021-03-05 13:55:00,29.57,29.66,29.57,29.66,6442.0,29.57,29.66,29.57,29.66,6442.0
2021-03-05 14:00:00,29.68,29.7,29.53,29.57,14950.0,29.68,29.7,29.53,29.57,14950.0
2021-03-05 14:05:00,29.56,29.57,29.47,29.52,13578.0,29.56,29.57,29.47,29.52,13578.0
2021-03-05 14:10:00,29.53,29.53,29.46,29.53,10241.0,29.53,29.53,29.46,29.53,10241.0
2021-03-05 14:15:00,29.54,29.61,29.47,29.5,11861.0,29.54,29.61,29.47,29.5,11861.0
2021-03-05 14:20:00,29.52,29.7,29.52,29.69,15510.0,29.52,29.7,29.52,29.69,15510.0
2021-03-05 14:25:00,29.7,29.75,29.66,29.75,13778.0,29.7,29.75,29.66,29.75,13778.0
2021-03-05 14:30:00,29.75,29.85,29.72,29.84,21911.0,29.75,29.85,29.72,29.84,21911.0
2021-03-05 14:35:00,29.85,29.9,29.77,29.77,15906.0,29.85,29.9,29.77,29.77,15906.0
2021-03-05 14:40:00,29.78,29.85,29.72,29.79,15617.0,29.78,29.85,29.72,29.79,15617.0
2021-03-05 14:45:00,29.83,29.91,29.79,29.91,42613.0,29.83,29.91,29.79,29.91,42613.0
2021-03-05 14:50:00,29.9,29.96,29.82,29.83,33029.0,29.9,29.96,29.82,29.83,33029.0
2021-03-05 14:55:00,29.82,29.9,29.75,29.79,60628.0,29.82,29.9,29.75,29.79,60628.0
2021-03-05 15:00:00,29.78,29.84,29.65,29.78,17270.0,29.78,29.84,29.65,29.78,17270.0
2021-03-05 15:05:00,29.74,29.79,29.6,29.68,18793.0,29.74,29.79,29.6,29.68,18793.0
2021-03-05 15:10:00,29.66,29.72,29.6,29.69,15911.0,29.66,29.72,29.6,29.69,15911.0
2021-03-05 15:15:00,29.72,29.75,29.64,29.64,12715.0,29.72,29.75,29.64,29.64,12715.0
2021-03-05 15:20:00,29.68,29.78,29.68,29.78,9625.0,29.68,29.78,29.68,29.78,9625.0
2021-03-05 15:25:00,29.83,29.84,29.7,29.73,7885.0,29.83,29.84,29.7,29.73,7885.0
2021-03-05 15:30:00,29.73,29.82,29.7,29.73,24465.0,29.73,29.82,29.7,29.73,24465.0
2021-03-05 15:35:00,29.73,29.76,29.52,29.74,45535.0,29.73,29.76,29.52,29.74,45535.0
2021-03-05 15:40:00,29.76,29.76,29.53,29.59,21742.0,29.76,29.76,29.53,29.59,21742.0
2021-03-05 15:45:00,29.57,29.6,29.46,29.46,28943.0,29.57,29.6,29.46,29.46,28943.0
2021-03-05 15:50:00,29.49,29.69,29.47,29.67,49799.0,29.49,29.69,29.47,29.67,49799.0
2021-03-05 15:55:00,29.69,29.71,29.63,29.7,71013.0,29.69,29.71,29.63,29.7,71013.0
2021-03-08 09:30:00,30.0,30.95,29.9,30.47,73346.0,30.0,30.95,29.9,30.47,73346.0
2021-03-08 09:35:00,30.5,30.75,30.34,30.69,25194.0,30.5,30.75,30.34,30.69,25194.0
2021-03-08 09:40:00,30.71,30.99,30.68,30.68,27273.0,30.71,30.99,30.68,30.68,27273.0
2021-03-08 09:45:00,30.69,30.93,30.35,30.35,15179.0,30.69,30.93,30.35,30.35,15179.0
2021-03-08 09:50:00,30.38,30.6,30.26,30.59,38370.0,30.38,30.6,30.26,30.59,38370.0
2021-03-08 09:55:00,30.59,30.72,30.33,30.36,11744.0,30.59,30.72,30.33,30.36,11744.0
2021-03-08 10:00:00,30.36,30.42,30.12,30.24,25199.0,30.36,30.42,30.12,30.24,25199.0
2021-03-08 10:05:00,30.26,30.33,30.13,30.18,11756.0,30.26,30.33,30.13,30.18,11756.0
2021-03-08 10:10:00,30.18,30.27,30.14,30.25,17168.0,30.18,30.27,30.14,30.25,17168.0
2021-03-08 10:15:00,30.24,30.47,30.15,30.34,27317.0,30.24,30.47,30.15,30.34,27317.0
2021-03-08 10:20:00,30.37,30.63,30.36,30.58,16504.0,30.37,30.63,30.36,30.58,16504.0
2021-03-08 10:25:00,30.6,30.89,30.59,30.88,18225.0,30.6,30.89,30.59,30.88,18225.0
2021-03-08 10:30:00,30.88,31.07,30.87,31.07,33711.0,30.88,31.07,30.87,31.07,33711.0
2021-03-08 10:35:00,31.08,31.16,30.91,31.12,19846.0,31.08,31.16,30.91,31.12,19846.0
2021-03-08 10:40:00,31.15,31.2,31.0,31.02,29066.0,31.15,31.2,31.0,31.02,29066.0
2021-03-08 10:45:00,31.06,31.16,31.0,31.02,23619.0,31.06,31.16,31.0,31.02,23619.0
2021-03-08 10:50:00,31.03,31.09,30.9,30.94,35128.0,31.03,31.09,30.9,30.94,35128.0
2021-03-08 10:55:00,30.95,31.03,30.94,30.95,18227.0,30.95,31.03,30.94,30.95,18227.0
2021-03-08 11:00:00,30.98,31.17,30.97,31.03,46145.0,30.98,31.17,30.97,31.03,46145.0
2021-03-08 11:05:00,31.03,31.08,31.01,31.01,16259.0,31.03,31.08,31.01,31.01,16259.0
2021-03-08 11:10:00,30.97,30.98,30.81,30.98,12750.0,30.97,30.98,30.81,30.98,12750.0
2021-03-08 11:15:00,30.98,31.15,30.98,31.13,13579.0,30.98,31.15,30.98,31.13,13579.0
2021-03-08 11:20:00,31.15,31.4,31.15,31.4,30750.0,31.15,31.4,31.15,31.4,30750.0
2021-03-08 11:25:00,31.36,31.39,31.25,31.25,11579.0,31.36,31.39,31.25,31.25,11579.0
2021-03-08 11:30:00,31.25,31.27,31.15,31.24,10782.0,31.25,31.27,31.15,31.24,10782.0
2021-03-08 11:35:00,31.2,31.37,31.1,31.37,29962.0,31.2,31.37,31.1,31.37,29962.0
2021-03-08 11:40:00,31.32,31.34,31.17,31.17,24211.0,31.32,31.34,31.17,31.17,24211.0
2021-03-08 11:45:00,31.15,31.39,31.15,31.38,16266.0,31.15,31.39,31.15,31.38,16266.0
2021-03-08 11:50:00,31.36,31.36,31.13,31.24,7290.0,31.36,31.36,31.13,31.24,7290.0
2021-03-08 11:55:00,31.27,31.39,31.23,31.34,14717.0,31.27,31.39,31.23,31.34,14717.0
2021-03-08 12:00:00,31.34,31.41,31.32,31.38,16693.0,31.34,31.41,31.32,31.38,16693.0
2021-03-08 12:05:00,31.39,31.62,31.36,31.62,50287.0,31.39,31.62,31.36,31.62,50287.0
2021-03-08 12:10:00,31.63,31.73,31.62,31.71,13831.0,31.63,31.73,31.62,31.71,13831.0
2021-03-08 12:15:00,31.73,31.84,31.54,31.67,44684.0,31.73,31.84,31.54,31.67,44684.0
2021-03-08 12:20:00,31.74,31.77,31.68,31.75,15511.0,31.74,31.77,31.68,31.75,15511.0
2021-03-08 12:25:00,31.75,31.83,31.71,31.72,17988.0,31.75,31.83,31.71,31.72,17988.0
2021-03-08 12:30:00,31.72,31.86,31.7,31.84,11908.0,31.72,31.86,31.7,31.84,11908.0
2021-03-08 12:35:00,31.86,31.98,31.78,31.79,22556.0,31.86,31.98,31.78,31.79,22556.0
2021-03-08 12:40:00,31.79,32.0,31.79,31.9,14650.0,31.79,32.0,31.79,31.9,14650.0
2021-03-08 12:45:00,31.88,32.0,31.87,31.92,17105.0,31.88,32.0,31.87,31.92,17105.0
2021-03-08 12:50:00,31.92,31.96,31.86,31.9,12598.0,31.92,31.96,31.86,31.9,12598.0
2021-03-08 12:55:00,31.92,31.94,31.84,31.9,11111.0,31.92,31.94,31.84,31.9,11111.0
2021-03-08 13:00:00,31.89,32.01,31.89,31.96,20769.0,31.89,32.01,31.89,31.96,20769.0
2021-03-08 13:05:00,31.96,32.0,31.96,32.0,8326.0,31.96,32.0,31.96,32.0,8326.0
2021-03-08 13:10:00,32.02,32.02,31.92,31.96,15467.0,32.02,32.02,31.92,31.96,15467.0
2021-03-08 13:15:00,31.98,32.07,31.96,32.07,18922.0,31.98,32.07,31.96,32.07,18922.0
2021-03-08 13:20:00,32.06,32.17,32.06,32.17,20939.0,32.06,32.17,32.06,32.17,20939.0
2021-03-08 13:25:00,32.17,32.21,32.07,32.2,20997.0,32.17,32.21,32.07,32.2,20997.0
2021-03-08 13:30:00,32.2,32.21,32.02,32.05,13905.0,32.2,32.21,32.02,32.05,13905.0
2021-03-08 13:35:00,32.05,32.26,32.04,32.19,58930.0,32.05,32.26,32.04,32.19,58930.0
2021-03-08 13:40:00,32.18,32.45,32.18,32.37,63605.0,32.18,32.45,32.18,32.37,63605.0
2021-03-08 13:45:00,32.36,32.5,32.36,32.38,39468.0,32.36,32.5,32.36,32.38,39468.0
2021-03-08 13:50:00,32.36,32.51,32.33,32.42,51599.0,32.36,32.51,32.33,32.42,51599.0
2021-03-08 13:55:00,32.46,32.51,32.33,32.5,28988.0,32.46,32.51,32.33,32.5,28988.0
2021-03-08 14:00:00,32.49,32.55,32.43,32.54,51410.0,32.49,32.55,32.43,32.54,51410.0
2021-03-08 14:05:00,32.55,32.83,32.51,32.66,39359.0,32.55,32.83,32.51,32.66,39359.0
2021-03-08 14:10:00,32.64,32.68,32.47,32.47,21048.0,32.64,32.68,32.47,32.47,21048.0
2021-03-08 14:15:00,32.51,32.51,32.35,32.36,29874.0,32.51,32.51,32.35,32.36,29874.0
2021-03-08 14:20:00,32.36,32.49,32.28,32.47,15592.0,32.36,32.49,32.28,32.47,15592.0
2021-03-08 14:25:00,32.47,32.73,32.45,32.64,15109.0,32.47,32.73,32.45,32.64,15109.0
2021-03-08 14:30:00,32.65,32.86,32.58,32.83,24875.0,32.65,32.86,32.58,32.83,24875.0
2021-03-08 14:35:00,32.83,32.86,32.65,32.69,23685.0,32.83,32.86,32.65,32.69,23685.0
2021-03-08 14:40:00,32.7,32.78,32.59,32.61,25513.0,32.7,32.78,32.59,32.61,25513.0
2021-03-08 14:45:00,32.56,32.71,32.55,32.57,25883.0,32.56,32.71,32.55,32.57,25883.0
2021-03-08 14:50:00,32.58,32.62,32.51,32.58,36149.0,32.58,32.62,32.51,32.58,36149.0
2021-03-08 14:55:00,32.54,32.7,32.53,32.62,20907.0,32.54,32.7,32.53,32.62,20907.0
2021-03-08 15:00:00,32.62,32.62,32.32,32.42,23233.0,32.62,32.62,32.32,32.42,23233.0
2021-03-08 15:05:00,32.4,32.48,32.36,32.36,14568.0,32.4,32.48,32.36,32.36,14568.0
2021-03-08 15:10:00,32.39,32.41,32.24,32.35,36263.0,32.39,32.41,32.24,32.35,36263.0
2021-03-08 15:15:00,32.35,32.41,32.03,32.15,61194.0,32.35,32.41,32.03,32.15,61194.0
2021-03-08 15:20:00,32.15,32.22,32.05,32.13,42675.0,32.15,32.22,32.05,32.13,42675.0
2021-03-08 15:25:00,32.13,32.31,32.12,32.19,63252.0,32.13,32.31,32.12,32.19,63252.0
2021-03-08 15:30:00,32.2,32.54,32.19,32.41,64225.0,32.2,32.54,32.19,32.41,64225.0
2021-03-08 15:35:00,32.44,32.44,32.27,32.33,32484.0,32.44,32.44,32.27,32.33,32484.0
2021-03-08 15:40:00,32.33,32.37,32.16,32.27,40490.0,32.33,32.37,32.16,32.27,40490.0
2021-03-08 15:45:00,32.27,32.31,32.09,32.16,44485.0,32.27,32.31,32.09,32.16,44485.0
2021-03-08 15:50:00,32.19,32.46,32.17,32.44,63389.0,32.19,32.46,32.17,32.44,63389.0
2021-03-08 15:55:00,32.41,32.41,32.26,32.32,97014.0,32.41,32.41,32.26,32.32,97014.0
2021-03-09 09:30:00,32.46,32.88,32.11,32.5,73969.0,32.46,32.88,32.11,32.5,73969.0
2021-03-09 09:35:00,32.49,32.62,32.31,32.55,23137.0,32.49,32.62,32.31,32.55,23137.0
2021-03-09 09:40:00,32.46,32.77,32.21,32.72,16613.0,32.46,32.77,32.21,32.72,16613.0
2021-03-09 09:45:00,32.72,33.28,32.72,33.28,32378.0,32.72,33.28,32.72,33.28,32378.0
2021-03-09 09:50:00,33.32,33.64,33.2,33.5,85767.0,33.32,33.64,33.2,33.5,85767.0
2021-03-09 09:55:00,33.57,33.7,33.18,33.23,36793.0,33.57,33.7,33.18,33.23,36793.0
2021-03-09 10:00:00,33.24,33.24,32.87,33.02,17910.0,33.24,33.24,32.87,33.02,17910.0
2021-03-09 10:05:00,33.06,33.13,32.69,32.72,20414.0,33.06,33.13,32.69,32.72,20414.0
2021-03-09 10:10:00,32.68,32.71,32.29,32.29,52297.0,32.68,32.71,32.29,32.29,52297.0
2021-03-09 10:15:00,32.32,32.62,32.3,32.43,39883.0,32.32,32.62,32.3,32.43,39883.0
2021-03-09 10:20:00,32.53,32.69,32.52,32.59,18213.0,32.53,32.69,32.52,32.59,18213.0
2021-03-09 10:25:00,32.61,32.79,32.53,32.56,15738.0,32.61,32.79,32.53,32.56,15738.0
2021-03-09 10:30:00,32.56,32.72,32.53,32.7,15273.0,32.56,32.72,32.53,32.7,15273.0
2021-03-09 10:35:00,32.74,32.91,32.69,32.78,14444.0,32.74,32.91,32.69,32.78,14444.0
2021-03-09 10:40:00,32.78,32.97,32.71,32.89,10593.0,32.78,32.97,32.71,32.89,10593.0
2021-03-09 10:45:00,32.9,32.96,32.84,32.87,11137.0,32.9,32.96,32.84,32.87,11137.0
2021-03-09 10:50:00,32.88,32.91,32.74,32.75,17780.0,32.88,32.91,32.74,32.75,17780.0
2021-03-09 10:55:00,32.77,33.0,32.75,32.99,21595.0,32.77,33.0,32.75,32.99,21595.0
2021-03-09 11:00:00,32.99,33.22,32.99,33.2,22813.0,32.99,33.22,32.99,33.2,22813.0
2021-03-09 11:05:00,33.2,33.2,33.04,33.08,14664.0,33.2,33.2,33.04,33.08,14664.0
2021-03-09 11:10:00,33.06,33.29,33.0,33.28,10699.0,33.06,33.29,33.0,33.28,10699.0
2021-03-09 11:15:00,33.3,33.34,33.16,33.31,23445.0,33.3,33.34,33.16,33.31,23445.0
2021-03-09 11:20:00,33.29,33.31,33.06,33.12,14184.0,33.29,33.31,33.06,33.12,14184.0
2021-03-09 11:25:00,33.14,33.16,33.1,33.14,8964.0,33.14,33.16,33.1,33.14,8964.0
2021-03-09 11:30:00,33.14,33.14,33.01,33.06,9485.0,33.14,33.14,33.01,33.06,9485.0
2021-03-09 11:35:00,33.05,33.12,32.95,33.02,12199.0,33.05,33.12,32.95,33.02,12199.0
2021-03-09 11:40:00,33.05,33.14,33.02,33.09,7375.0,33.05,33.14,33.02,33.09,7375.0
2021-03-09 11:45:00,33.1,33.15,33.02,33.05,11970.0,33.1,33.15,33.02,33.05,11970.0
2021-03-09 11:50:00,33.09,33.1,32.99,33.0,5001.0,33.09,33.1,32.99,33.0,5001.0
2021-03-09 11:55:00,33.03,33.19,33.02,33.19,9600.0,33.03,33.19,33.02,33.19,9600.0
2021-03-09 12:00:00,33.21,33.22,33.15,33.17,8561.0,33.21,33.22,33.15,33.17,8561.0
2021-03-09 12:05:00,33.18,33.19,33.13,33.18,5413.0,33.18,33.19,33.13,33.18,5413.0
2021-03-09 12:10:00,33.16,33.19,33.14,33.18,4523.0,33.16,33.19,33.14,33.18,4523.0
2021-03-09 12:15:00,33.18,33.21,33.1,33.12,5128.0,33.18,33.21,33.1,33.12,5128.0
2021-03-09 12:20:00,33.08,33.15,33.05,33.12,11109.0,33.08,33.15,33.05,33.12,11109.0
2021-03-09 12:25:00,33.12,33.16,33.08,33.12,5687.0,33.12,33.16,33.08,33.12,5687.0
2021-03-09 12:30:00,33.13,33.16,33.11,33.16,3799.0,33.13,33.16,33.11,33.16,3799.0
2021-03-09 12:35:00,33.16,33.18,33.1,33.13,5004.0,33.16,33.18,33.1,33.13,5004.0
2021-03-09 12:40:00,33.12,33.12,33.04,33.08,6418.0,33.12,33.12,33.04,33.08,6418.0
2021-03-09 12:45:00,33.08,33.16,33.07,33.07,6846.0,33.08,33.16,33.07,33.07,6846.0
2021-03-09 12:50:00,33.08,33.19,32.97,32.98,41536.0,33.08,33.19,32.97,32.98,41536.0
2021-03-09 12:55:00,32.98,33.0,32.83,32.9,5257.0,32.98,33.0,32.83,32.9,5257.0
2021-03-09 13:00:00,32.9,32.94,32.86,32.9,4352.0,32.9,32.94,32.86,32.9,4352.0
2021-03-09 13:05:00,32.9,32.91,32.81,32.84,9584.0,32.9,32.91,32.81,32.84,9584.0
2021-03-09 13:10:00,32.84,32.84,32.71,32.74,31496.0,32.84,32.84,32.71,32.74,31496.0
2021-03-09 13:15:00,32.75,32.75,32.52,32.52,12700.0,32.75,32.75,32.52,32.52,12700.0
2021-03-09 13:20:00,32.55,32.59,32.49,32.51,10918.0,32.55,32.59,32.49,32.51,10918.0
2021-03-09 13:25:00,32.5,32.67,32.48,32.66,6122.0,32.5,32.67,32.48,32.66,6122.0
2021-03-09 13:30:00,32.65,32.7,32.59,32.6,11574.0,32.65,32.7,32.59,32.6,11574.0
2021-03-09 13:35:00,32.55,32.63,32.53,32.62,6519.0,32.55,32.63,32.53,32.62,6519.0
2021-03-09 13:40:00,32.62,32.65,32.51,32.63,7050.0,32.62,32.65,32.51,32.63,7050.0
2021-03-09 13:45:00,32.64,32.79,32.64,32.79,16305.0,32.64,32.79,32.64,32.79,16305.0
2021-03-09 13:50:00,32.8,32.81,32.73,32.75,4698.0,32.8,32.81,32.73,32.75,4698.0
2021-03-09 13:55:00,32.76,32.84,32.75,32.78,7903.0,32.76,32.84,32.75,32.78,7903.0
2021-03-09 14:00:00,32.79,32.81,32.77,32.8,5770.0,32.79,32.81,32.77,32.8,5770.0
2021-03-09 14:05:00,32.79,32.79,32.72,32.78,9152.0,32.79,32.79,32.72,32.78,9152.0
2021-03-09 14:10:00,32.8,32.8,32.73,32.78,4907.0,32.8,32.8,32.73,32.78,4907.0
2021-03-09 14:15:00,32.77,32.77,32.68,32.69,9362.0,32.77,32.77,32.68,32.69,9362.0
2021-03-09 14:20:00,32.66,32.73,32.65,32.66,6523.0,32.66,32.73,32.65,32.66,6523.0
2021-03-09 14:25:00,32.63,32.68,32.61,32.63,6380.0,32.63,32.68,32.61,32.63,6380.0
2021-03-09 14:30:00,32.67,32.72,32.62,32.71,5525.0,32.67,32.72,32.62,32.71,5525.0
2021-03-09 14:35:00,32.72,32.72,32.65,32.69,6402.0,32.72,32.72,32.65,32.69,6402.0
2021-03-09 14:40:00,32.69,32.76,32.67,32.75,5850.0,32.69,32.76,32.67,32.75,5850.0
2021-03-09 14:45:00,32.75,32.8,32.73,32.74,8443.0,32.75,32.8,32.73,32.74,8443.0
2021-03-09 14:50:00,32.77,32.79,32.73,32.77,5231.0,32.77,32.79,32.73,32.77,5231.0
2021-03-09 14:55:00,32.77,32.8,32.74,32.77,6819.0,32.77,32.8,32.74,32.77,6819.0
2021-03-09 15:00:00,32.76,32.83,32.76,32.78,10681.0,32.76,32.83,32.76,32.78,10681.0
2021-03-09 15:05:00,32.79,32.85,32.77,32.79,9696.0,32.79,32.85,32.77,32.79,9696.0
2021-03-09 15:10:00,32.8,32.8,32.76,32.79,7208.0,32.8,32.8,32.76,32.79,7208.0
2021-03-09 15:15:00,32.8,32.83,32.78,32.81,6647.0,32.8,32.83,32.78,32.81,6647.0
2021-03-09 15:20:00,32.82,32.85,32.78,32.81,11714.0,32.82,32.85,32.78,32.81,11714.0
2021-03-09 15:25:00,32.83,32.86,32.75,32.75,12806.0,32.83,32.86,32.75,32.75,12806.0
2021-03-09 15:30:00,32.75,32.76,32.64,32.64,16185.0,32.75,32.76,32.64,32.64,16185.0
2021-03-09 15:35:00,32.64,32.64,32.48,32.57,21568.0,32.64,32.64,32.48,32.57,21568.0
2021-03-09 15:40:00,32.57,32.57,32.4,32.42,25517.0,32.57,32.57,32.4,32.42,25517.0
2021-03-09 15:45:00,32.43,32.48,32.38,32.39,29220.0,32.43,32.48,32.38,32.39,29220.0
2021-03-09 15:50:00,32.38,32.38,32.21,32.33,44690.0,32.38,32.38,32.21,32.33,44690.0
2021-03-09 15:55:00,32.34,32.36,32.21,32.23,76628.0,32.34,32.36,32.21,32.23,76628.0
2021-03-10 09:30:00,32.15,32.53,32.02,32.26,34434.0,32.15,32.53,32.02,32.26,34434.0
2021-03-10 09:35:00,32.34,32.58,32.31,32.52,13916.0,32.34,32.58,32.31,32.52,13916.0
2021-03-10 09:40:00,32.52,32.87,32.52,32.85,15679.0,32.52,32.87,32.52,32.85,15679.0
2021-03-10 09:45:00,32.81,32.86,32.62,32.66,10488.0,32.81,32.86,32.62,32.66,10488.0
2021-03-10 09:50:00,32.77,32.79,32.62,32.78,6915.0,32.77,32.79,32.62,32.78,6915.0
2021-03-10 09:55:00,32.78,32.91,32.73,32.8,16619.0,32.78,32.91,32.73,32.8,16619.0
2021-03-10 10:00:00,32.78,33.12,32.78,33.07,16583.0,32.78,33.12,32.78,33.07,16583.0
2021-03-10 10:05:00,33.15,33.15,32.95,32.95,17836.0,33.15,33.15,32.95,32.95,17836.0
2021-03-10 10:10:00,32.98,33.15,32.98,33.1,6690.0,32.98,33.15,32.98,33.1,6690.0
2021-03-10 10:15:00,33.12,33.32,33.11,33.25,8634.0,33.12,33.32,33.11,33.25,8634.0
2021-03-10 10:20:00,33.3,33.32,33.02,33.11,11494.0,33.3,33.32,33.02,33.11,11494.0
2021-03-10 10:25:00,33.09,33.09,32.86,32.87,8833.0,33.09,33.09,32.86,32.87,8833.0
2021-03-10 10:30:00,32.85,33.18,32.83,33.11,10247.0,32.85,33.18,32.83,33.11,10247.0
2021-03-10 10:35:00,33.11,33.22,33.0,33.0,6942.0,33.11,33.22,33.0,33.0,6942.0
2021-03-10 10:40:00,32.97,33.2,32.89,33.16,10034.0,32.97,33.2,32.89,33.16,10034.0
2021-03-10 10:45:00,33.18,33.22,33.14,33.16,4208.0,33.18,33.22,33.14,33.16,4208.0
2021-03-10 10:50:00,33.15,33.19,32.98,33.16,8185.0,33.15,33.19,32.98,33.16,8185.0
2021-03-10 10:55:00,33.12,33.12,32.92,32.98,8244.0,33.12,33.12,32.92,32.98,8244.0
2021-03-10 11:00:00,33.04,33.16,32.98,33.1,7362.0,33.04,33.16,32.98,33.1,7362.0
2021-03-10 11:05:00,33.07,33.19,33.05,33.14,3318.0,33.07,33.19,33.05,33.14,3318.0
2021-03-10 11:10:00,33.15,33.21,33.11,33.13,6328.0,33.15,33.21,33.11,33.13,6328.0
2021-03-10 11:15:00,33.11,33.14,33.06,33.07,1775.0,33.11,33.14,33.06,33.07,1775.0
2021-03-10 11:20:00,33.11,33.11,32.8,32.82,3479.0,33.11,33.11,32.8,32.82,3479.0
2021-03-10 11:25:00,32.82,32.98,32.82,32.89,6554.0,32.82,32.98,32.82,32.89,6554.0
2021-03-10 11:30:00,32.89,32.91,32.79,32.83,5229.0,32.89,32.91,32.79,32.83,5229.0
2021-03-10 11:35:00,32.81,32.85,32.79,32.8,5373.0,32.81,32.85,32.79,32.8,5373.0
2021-03-10 11:40:00,32.79,32.84,32.74,32.79,5917.0,32.79,32.84,32.74,32.79,5917.0
2021-03-10 11:45:00,32.79,32.95,32.79,32.95,5674.0,32.79,32.95,32.79,32.95,5674.0
2021-03-10 11:50:00,32.99,33.13,32.97,33.05,7992.0,32.99,33.13,32.97,33.05,7992.0
2021-03-10 11:55:00,33.07,33.09,32.98,32.98,1784.0,33.07,33.09,32.98,32.98,1784.0
2021-03-10 12:00:00,33.04,33.14,33.04,33.09,3926.0,33.04,33.14,33.04,33.09,3926.0
2021-03-10 12:05:00,33.11,33.17,33.11,33.14,7526.0,33.11,33.17,33.11,33.14,7526.0
2021-03-10 12:10:00,33.14,33.31,33.13,33.29,5926.0,33.14,33.31,33.13,33.29,5926.0
2021-03-10 12:15:00,33.3,33.32,33.26,33.27,10349.0,33.3,33.32,33.26,33.27,10349.0
2021-03-10 12:20:00,33.26,33.3,33.22,33.27,14602.0,33.26,33.3,33.22,33.27,14602.0
2021-03-10 12:25:00,33.28,33.3,33.14,33.25,11317.0,33.28,33.3,33.14,33.25,11317.0
2021-03-10 12:30:00,33.26,33.34,33.23,33.3,16685.0,33.26,33.34,33.23,33.3,16685.0
2021-03-10 12:35:00,33.3,33.31,33.19,33.26,10133.0,33.3,33.31,33.19,33.26,10133.0
2021-03-10 12:40:00,33.24,33.44,33.19,33.38,34054.0,33.24,33.44,33.19,33.38,34054.0
2021-03-10 12:45:00,33.4,33.57,33.36,33.49,17050.0,33.4,33.57,33.36,33.49,17050.0
2021-03-10 12:50:00,33.52,33.62,33.46,33.57,14151.0,33.52,33.62,33.46,33.57,14151.0
2021-03-10 12:55:00,33.56,33.68,33.55,33.68,8868.0,33.56,33.68,33.55,33.68,8868.0
2021-03-10 13:00:00,33.64,33.69,33.44,33.66,7307.0,33.64,33.69,33.44,33.66,7307.0
2021-03-10 13:05:00,33.68,33.77,33.63,33.74,6772.0,33.68,33.77,33.63,33.74,6772.0
2021-03-10 13:10:00,33.72,33.75,33.7,33.72,6014.0,33.72,33.75,33.7,33.72,6014.0
2021-03-10 13:15:00,33.75,33.79,33.63,33.72,8782.0,33.75,33.79,33.63,33.72,8782.0
2021-03-10 13:20:00,33.69,33.78,33.69,33.7,9525.0,33.69,33.78,33.69,33.7,9525.0
2021-03-10 13:25:00,33.73,33.77,33.69,33.69,5524.0,33.73,33.77,33.69,33.69,5524.0
2021-03-10 13:30:00,33.71,33.71,33.5,33.58,9098.0,33.71,33.71,33.5,33.58,9098.0
2021-03-10 13:35:00,33.56,33.57,33.46,33.54,3679.0,33.56,33.57,33.46,33.54,3679.0
2021-03-10 13:40:00,33.54,33.58,33.51,33.53,3725.0,33.54,33.58,33.51,33.53,3725.0
2021-03-10 13:45:00,33.53,33.63,33.48,33.59,9436.0,33.53,33.63,33.48,33.59,9436.0
2021-03-10 13:50:00,33.61,33.75,33.57,33.73,6233.0,33.61,33.75,33.57,33.73,6233.0
2021-03-10 13:55:00,33.75,33.9,33.74,33.88,12920.0,33.75,33.9,33.74,33.88,12920.0
2021-03-10 14:00:00,33.87,33.87,33.78,33.83,8490.0,33.87,33.87,33.78,33.83,8490.0
2021-03-10 14:05:00,33.87,33.89,33.8,33.81,5700.0,33.87,33.89,33.8,33.81,5700.0
2021-03-10 14:10:00,33.82,33.89,33.82,33.89,6977.0,33.82,33.89,33.82,33.89,6977.0
2021-03-10 14:15:00,33.9,33.95,33.86,33.9,8603.0,33.9,33.95,33.86,33.9,8603.0
2021-03-10 14:20:00,33.9,33.96,33.65,33.65,6755.0,33.9,33.96,33.65,33.65,6755.0
2021-03-10 14:25:00,33.64,33.75,33.62,33.69,13562.0,33.64,33.75,33.62,33.69,13562.0
2021-03-10 14:30:00,33.68,33.68,33.59,33.62,7327.0,33.68,33.68,33.59,33.62,7327.0
2021-03-10 14:35:00,33.65,33.77,33.61,33.76,3309.0,33.65,33.77,33.61,33.76,3309.0
2021-03-10 14:40:00,33.76,33.76,33.65,33.72,4301.0,33.76,33.76,33.65,33.72,4301.0
2021-03-10 14:45:00,33.69,33.79,33.67,33.79,4926.0,33.69,33.79,33.67,33.79,4926.0
2021-03-10 14:50:00,33.84,33.86,33.7,33.74,4819.0,33.84,33.86,33.7,33.74,4819.0
2021-03-10 14:55:00,33.73,33.75,33.65,33.66,6078.0,33.73,33.75,33.65,33.66,6078.0
2021-03-10 15:00:00,33.64,33.81,33.59,33.6,14262.0,33.64,33.81,33.59,33.6,14262.0
2021-03-10 15:05:00,33.6,33.64,33.56,33.63,7821.0,33.6,33.64,33.56,33.63,7821.0
2021-03-10 15:10:00,33.63,33.65,33.55,33.59,10396.0,33.63,33.65,33.55,33.59,10396.0
2021-03-10 15:15:00,33.6,33.69,33.58,33.63,9266.0,33.6,33.69,33.58,33.63,9266.0
2021-03-10 15:20:00,33.62,33.65,33.52,33.55,11335.0,33.62,33.65,33.52,33.55,11335.0
2021-03-10 15:25:00,33.59,33.59,33.37,33.41,14211.0,33.59,33.59,33.37,33.41,14211.0
2021-03-10 15:30:00,33.35,33.49,33.31,33.41,17611.0,33.35,33.49,33.31,33.41,17611.0
2021-03-10 15:35:00,33.42,33.47,33.39,33.44,17936.0,33.42,33.47,33.39,33.44,17936.0
2021-03-10 15:40:00,33.43,33.47,33.37,33.37,24776.0,33.43,33.47,33.37,33.37,24776.0
2021-03-10 15:45:00,33.38,33.46,33.29,33.4,28263.0,33.38,33.46,33.29,33.4,28263.0
2021-03-10 15:50:00,33.39,33.41,33.28,33.31,66336.0,33.39,33.41,33.28,33.31,66336.0
2021-03-10 15:55:00,33.32,33.33,33.23,33.25,99661.0,33.32,33.33,33.23,33.25,99661.0
2021-03-11 09:30:00,33.41,33.41,32.87,33.32,26895.0,33.41,33.41,32.87,33.32,26895.0
2021-03-11 09:35:00,33.36,33.36,33.1,33.26,17662.0,33.36,33.36,33.1,33.26,17662.0
2021-03-11 09:40:00,33.32,33.53,33.32,33.45,10691.0,33.32,33.53,33.32,33.45,10691.0
2021-03-11 09:45:00,33.45,33.63,33.42,33.51,4471.0,33.45,33.63,33.42,33.51,4471.0
2021-03-11 09:50:00,33.54,33.62,33.48,33.5,8226.0,33.54,33.62,33.48,33.5,8226.0
2021-03-11 09:55:00,33.47,33.48,33.29,33.43,7754.0,33.47,33.48,33.29,33.43,7754.0
2021-03-11 10:00:00,33.4,33.55,33.31,33.55,18020.0,33.4,33.55,33.31,33.55,18020.0
2021-03-11 10:05:00,33.57,33.66,33.49,33.52,20095.0,33.57,33.66,33.49,33.52,20095.0
2021-03-11 10:10:00,33.56,33.64,33.32,33.46,9639.0,33.56,33.64,33.32,33.46,9639.0
2021-03-11 10:15:00,33.52,33.52,33.24,33.36,8335.0,33.52,33.52,33.24,33.36,8335.0
2021-03-11 10:20:00,33.29,33.48,33.29,33.41,4201.0,33.29,33.48,33.29,33.41,4201.0
2021-03-11 10:25:00,33.41,33.45,33.26,33.34,5303.0,33.41,33.45,33.26,33.34,5303.0
2021-03-11 10:30:00,33.33,33.39,33.29,33.29,4335.0,33.33,33.39,33.29,33.29,4335.0
2021-03-11 10:35:00,33.25,33.45,33.24,33.42,7326.0,33.25,33.45,33.24,33.42,7326.0
2021-03-11 10:40:00,33.45,33.56,33.42,33.56,9038.0,33.45,33.56,33.42,33.56,9038.0
2021-03-11 10:45:00,33.56,33.63,33.38,33.5,24421.0,33.56,33.63,33.38,33.5,24421.0
2021-03-11 10:50:00,33.45,33.45,33.26,33.27,4843.0,33.45,33.45,33.26,33.27,4843.0
2021-03-11 10:55:00,33.25,33.26,33.06,33.06,17870.0,33.25,33.26,33.06,33.06,17870.0
2021-03-11 11:00:00,33.06,33.35,33.05,33.34,15921.0,33.06,33.35,33.05,33.34,15921.0
2021-03-11 11:05:00,33.34,33.41,33.25,33.41,4573.0,33.34,33.41,33.25,33.41,4573.0
2021-03-11 11:10:00,33.38,33.56,33.37,33.44,7112.0,33.38,33.56,33.37,33.44,7112.0
2021-03-11 11:15:00,33.44,33.51,33.4,33.4,6703.0,33.44,33.51,33.4,33.4,6703.0
2021-03-11 11:20:00,33.43,33.48,33.33,33.33,6092.0,33.43,33.48,33.33,33.33,6092.0
2021-03-11 11:25:00,33.35,33.4,33.27,33.4,3978.0,33.35,33.4,33.27,33.4,3978.0
2021-03-11 11:30:00,33.41,33.43,33.31,33.32,8131.0,33.41,33.43,33.31,33.32,8131.0
2021-03-11 11:35:00,33.32,33.46,33.2,33.26,5987.0,33.32,33.46,33.2,33.26,5987.0
2021-03-11 11:40:00,33.26,33.27,33.12,33.12,8887.0,33.26,33.27,33.12,33.12,8887.0
2021-03-11 11:45:00,33.14,33.16,33.1,33.11,9638.0,33.14,33.16,33.1,33.11,9638.0
2021-03-11 11:50:00,33.11,33.17,33.1,33.1,3179.0,33.11,33.17,33.1,33.1,3179.0
2021-03-11 11:55:00,33.1,33.1,33.04,33.04,6604.0,33.1,33.1,33.04,33.04,6604.0
2021-03-11 12:00:00,33.03,33.07,32.87,32.87,10031.0,33.03,33.07,32.87,32.87,10031.0
2021-03-11 12:05:00,32.87,32.89,32.77,32.77,16850.0,32.87,32.89,32.77,32.77,16850.0
2021-03-11 12:10:00,32.77,32.85,32.74,32.75,10612.0,32.77,32.85,32.74,32.75,10612.0
2021-03-11 12:15:00,32.75,32.89,32.73,32.89,9416.0,32.75,32.89,32.73,32.89,9416.0
2021-03-11 12:20:00,32.89,32.93,32.81,32.89,3285.0,32.89,32.93,32.81,32.89,3285.0
2021-03-11 12:25:00,32.93,32.95,32.87,32.92,4607.0,32.93,32.95,32.87,32.92,4607.0
2021-03-11 12:30:00,32.94,32.96,32.85,32.88,4900.0,32.94,32.96,32.85,32.88,4900.0
2021-03-11 12:35:00,32.9,33.01,32.9,32.95,16533.0,32.9,33.01,32.9,32.95,16533.0
2021-03-11 12:40:00,32.98,32.98,32.9,32.9,3403.0,32.98,32.98,32.9,32.9,3403.0
2021-03-11 12:45:00,32.94,32.95,32.82,32.85,4084.0,32.94,32.95,32.82,32.85,4084.0
2021-03-11 12:50:00,32.86,32.89,32.84,32.85,2300.0,32.86,32.89,32.84,32.85,2300.0
2021-03-11 12:55:00,32.87,32.99,32.87,32.99,1743.0,32.87,32.99,32.87,32.99,1743.0
2021-03-11 13:00:00,32.97,33.01,32.92,32.96,2802.0,32.97,33.01,32.92,32.96,2802.0
2021-03-11 13:05:00,32.93,32.97,32.9,32.93,3776.0,32.93,32.97,32.9,32.93,3776.0
2021-03-11 13:10:00,32.91,32.92,32.88,32.89,2834.0,32.91,32.92,32.88,32.89,2834.0
2021-03-11 13:15:00,32.9,32.97,32.89,32.9,1900.0,32.9,32.97,32.89,32.9,1900.0
2021-03-11 13:20:00,32.9,32.9,32.71,32.71,20975.0,32.9,32.9,32.71,32.71,20975.0
2021-03-11 13:25:00,32.76,32.78,32.68,32.72,14378.0,32.76,32.78,32.68,32.72,14378.0
2021-03-11 13:30:00,32.72,32.75,32.67,32.67,4837.0,32.72,32.75,32.67,32.67,4837.0
2021-03-11 13:35:00,32.65,32.75,32.63,32.74,17316.0,32.65,32.75,32.63,32.74,17316.0
2021-03-11 13:40:00,32.74,32.78,32.61,32.63,6944.0,32.74,32.78,32.61,32.63,6944.0
2021-03-11 13:45:00,32.63,32.88,32.61,32.84,10091.0,32.63,32.88,32.61,32.84,10091.0
2021-03-11 13:50:00,32.86,32.96,32.78,32.84,6981.0,32.86,32.96,32.78,32.84,6981.0
2021-03-11 13:55:00,32.82,32.93,32.8,32.85,5864.0,32.82,32.93,32.8,32.85,5864.0
2021-03-11 14:00:00,32.9,33.04,32.87,32.99,4700.0,32.9,33.04,32.87,32.99,4700.0
2021-03-11 14:05:00,33.01,33.01,32.92,32.94,4711.0,33.01,33.01,32.92,32.94,4711.0
2021-03-11 14:10:00,32.92,32.98,32.92,32.97,7021.0,32.92,32.98,32.92,32.97,7021.0
2021-03-11 14:15:00,32.96,33.1,32.94,33.02,9343.0,32.96,33.1,32.94,33.02,9343.0
2021-03-11 14:20:00,33.04,33.06,32.98,33.06,3464.0,33.04,33.06,32.98,33.06,3464.0
2021-03-11 14:25:00,33.07,33.07,32.97,33.03,5493.0,33.07,33.07,32.97,33.03,5493.0
2021-03-11 14:30:00,33.03,33.1,33.03,33.09,5007.0,33.03,33.1,33.03,33.09,5007.0
2021-03-11 14:35:00,33.07,33.08,32.99,33.05,6200.0,33.07,33.08,32.99,33.05,6200.0
2021-03-11 14:40:00,33.04,33.07,32.99,33.05,4451.0,33.04,33.07,32.99,33.05,4451.0
2021-03-11 14:45:00,33.04,33.04,32.85,32.89,14070.0,33.04,33.04,32.85,32.89,14070.0
2021-03-11 14:50:00,32.85,32.93,32.79,32.8,15171.0,32.85,32.93,32.79,32.8,15171.0
2021-03-11 14:55:00,32.75,32.91,32.75,32.91,16447.0,32.75,32.91,32.75,32.91,16447.0
2021-03-11 15:00:00,32.88,32.92,32.88,32.89,6213.0,32.88,32.92,32.88,32.89,6213.0
2021-03-11 15:05:00,32.89,32.97,32.88,32.97,5169.0,32.89,32.97,32.88,32.97,5169.0
2021-03-11 15:10:00,32.95,32.96,32.89,32.92,7297.0,32.95,32.96,32.89,32.92,7297.0
2021-03-11 15:15:00,32.9,32.99,32.9,32.97,5846.0,32.9,32.99,32.9,32.97,5846.0
2021-03-11 15:20:00,32.98,33.02,32.96,33.02,6018.0,32.98,33.02,32.96,33.02,6018.0
2021-03-11 15:25:00,33.03,33.03,32.99,33.02,11834.0,33.03,33.03,32.99,33.02,11834.0
2021-03-11 15:30:00,33.03,33.08,32.99,33.03,9871.0,33.03,33.08,32.99,33.03,9871.0
2021-03-11 15:35:00,33.03,33.12,33.02,33.11,12638.0,33.03,33.12,33.02,33.11,12638.0
2021-03-11 15:40:00,33.1,33.16,33.05,33.07,17252.0,33.1,33.16,33.05,33.07,17252.0
2021-03-11 15:45:00,33.08,33.09,33.03,33.03,15049.0,33.08,33.09,33.03,33.03,15049.0
2021-03-11 15:50:00,33.0,33.04,32.99,33.04,29031.0,33.0,33.04,32.99,33.04,29031.0
2021-03-11 15:55:00,33.04,33.12,33.01,33.1,68222.0,33.04,33.12,33.01,33.1,68222.0
2021-03-12 09:30:00,33.04,33.66,32.95,33.54,40708.0,33.04,33.66,32.95,33.54,40708.0
2021-03-12 09:35:00,33.57,33.87,33.36,33.74,14982.0,33.57,33.87,33.36,33.74,14982.0
2021-03-12 09:40:00,33.71,33.85,33.54,33.59,12706.0,33.71,33.85,33.54,33.59,12706.0
2021-03-12 09:45:00,33.66,33.66,33.32,33.36,7248.0,33.66,33.66,33.32,33.36,7248.0
2021-03-12 09:50:00,33.3,33.6,33.29,33.6,2958.0,33.3,33.6,33.29,33.6,2958.0
2021-03-12 09:55:00,33.57,33.69,33.5,33.59,6291.0,33.57,33.69,33.5,33.59,6291.0
2021-03-12 10:00:00,33.6,33.74,33.51,33.69,5078.0,33.6,33.74,33.51,33.69,5078.0
2021-03-12 10:05:00,33.75,33.76,33.61,33.66,10120.0,33.75,33.76,33.61,33.66,10120.0
2021-03-12 10:10:00,33.64,33.76,33.62,33.66,8343.0,33.64,33.76,33.62,33.66,8343.0
2021-03-12 10:15:00,33.66,33.79,33.64,33.77,8510.0,33.66,33.79,33.64,33.77,8510.0
2021-03-12 10:20:00,33.76,33.86,33.7,33.84,10861.0,33.76,33.86,33.7,33.84,10861.0
2021-03-12 10:25:00,33.81,33.86,33.73,33.75,17475.0,33.81,33.86,33.73,33.75,17475.0
2021-03-12 10:30:00,33.72,33.77,33.64,33.65,4214.0,33.72,33.77,33.64,33.65,4214.0
2021-03-12 10:35:00,33.67,33.73,33.54,33.73,10044.0,33.67,33.73,33.54,33.73,10044.0
2021-03-12 10:40:00,33.73,33.77,33.65,33.68,4845.0,33.73,33.77,33.65,33.68,4845.0
2021-03-12 10:45:00,33.7,33.7,33.58,33.58,5378.0,33.7,33.7,33.58,33.58,5378.0
2021-03-12 10:50:00,33.58,33.58,33.19,33.33,17272.0,33.58,33.58,33.19,33.33,17272.0
2021-03-12 10:55:00,33.35,33.56,33.33,33.48,5900.0,33.35,33.56,33.33,33.48,5900.0
2021-03-12 11:00:00,33.48,33.67,33.48,33.5,4862.0,33.48,33.67,33.48,33.5,4862.0
2021-03-12 11:05:00,33.51,33.67,33.51,33.59,3816.0,33.51,33.67,33.51,33.59,3816.0
2021-03-12 11:10:00,33.57,33.57,33.48,33.5,3177.0,33.57,33.57,33.48,33.5,3177.0
2021-03-12 11:15:00,33.48,33.57,33.46,33.48,2645.0,33.48,33.57,33.46,33.48,2645.0
2021-03-12 11:20:00,33.5,33.55,33.5,33.51,2403.0,33.5,33.55,33.5,33.51,2403.0
2021-03-12 11:25:00,33.54,33.6,33.52,33.52,2677.0,33.54,33.6,33.52,33.52,2677.0
2021-03-12 11:30:00,33.52,33.61,33.46,33.58,12698.0,33.52,33.61,33.46,33.58,12698.0
2021-03-12 11:35:00,33.62,33.87,33.58,33.7,34195.0,33.62,33.87,33.58,33.7,34195.0
2021-03-12 11:40:00,33.75,34.07,33.72,33.98,21081.0,33.75,34.07,33.72,33.98,21081.0
2021-03-12 11:45:00,33.98,34.11,33.94,34.06,17680.0,33.98,34.11,33.94,34.06,17680.0
2021-03-12 11:50:00,34.06,34.17,33.85,33.85,18395.0,34.06,34.17,33.85,33.85,18395.0
2021-03-12 11:55:00,33.83,33.95,33.83,33.93,11433.0,33.83,33.95,33.83,33.93,11433.0
2021-03-12 12:00:00,33.92,33.95,33.89,33.89,5375.0,33.92,33.95,33.89,33.89,5375.0
2021-03-12 12:05:00,33.86,33.91,33.83,33.85,9168.0,33.86,33.91,33.83,33.85,9168.0
2021-03-12 12:10:00,33.9,33.93,33.81,33.86,2850.0,33.9,33.93,33.81,33.86,2850.0
2021-03-12 12:15:00,33.91,33.97,33.88,33.93,11251.0,33.91,33.97,33.88,33.93,11251.0
2021-03-12 12:20:00,33.92,33.93,33.8,33.81,4691.0,33.92,33.93,33.8,33.81,4691.0
2021-03-12 12:25:00,33.8,33.82,33.74,33.74,2776.0,33.8,33.82,33.74,33.74,2776.0
2021-03-12 12:30:00,33.75,33.8,33.65,33.65,5056.0,33.75,33.8,33.65,33.65,5056.0
2021-03-12 12:35:00,33.66,33.7,33.64,33.66,4400.0,33.66,33.7,33.64,33.66,4400.0
2021-03-12 12:40:00,33.66,33.67,33.54,33.61,15390.0,33.66,33.67,33.54,33.61,15390.0
2021-03-12 12:45:00,33.63,33.65,33.57,33.6,3250.0,33.63,33.65,33.57,33.6,3250.0
2021-03-12 12:50:00,33.59,33.67,33.5,33.67,5298.0,33.59,33.67,33.5,33.67,5298.0
2021-03-12 12:55:00,33.67,33.67,33.55,33.56,4265.0,33.67,33.67,33.55,33.56,4265.0
2021-03-12 13:00:00,33.58,33.63,33.48,33.5,5474.0,33.58,33.63,33.48,33.5,5474.0
2021-03-12 13:05:00,33.52,33.57,33.52,33.55,2601.0,33.52,33.57,33.52,33.55,2601.0
2021-03-12 13:10:00,33.53,33.56,33.49,33.5,3513.0,33.53,33.56,33.49,33.5,3513.0
2021-03-12 13:15:00,33.48,33.5,33.45,33.49,3610.0,33.48,33.5,33.45,33.49,3610.0
2021-03-12 13:20:00,33.5,33.68,33.5,33.57,6145.0,33.5,33.68,33.5,33.57,6145.0
2021-03-12 13:25:00,33.56,33.58,33.55,33.55,2473.0,33.56,33.58,33.55,33.55,2473.0
2021-03-12 13:30:00,33.55,33.55,33.47,33.47,2600.0,33.55,33.55,33.47,33.47,2600.0
2021-03-12 13:35:00,33.47,33.48,33.39,33.45,3283.0,33.47,33.48,33.39,33.45,3283.0
2021-03-12 13:40:00,33.44,33.45,33.41,33.41,3413.0,33.44,33.45,33.41,33.41,3413.0
2021-03-12 13:45:00,33.41,33.41,33.34,33.39,4255.0,33.41,33.41,33.34,33.39,4255.0
2021-03-12 13:50:00,33.37,33.4,33.36,33.38,3557.0,33.37,33.4,33.36,33.38,3557.0
2021-03-12 13:55:00,33.35,33.41,33.31,33.31,3095.0,33.35,33.41,33.31,33.31,3095.0
2021-03-12 14:00:00,33.34,33.51,33.34,33.51,6488.0,33.34,33.51,33.34,33.51,6488.0
2021-03-12 14:05:00,33.51,33.59,33.48,33.59,11870.0,33.51,33.59,33.48,33.59,11870.0
2021-03-12 14:10:00,33.61,33.63,33.56,33.56,2419.0,33.61,33.63,33.56,33.56,2419.0
2021-03-12 14:15:00,33.54,33.6,33.5,33.56,5840.0,33.54,33.6,33.5,33.56,5840.0
2021-03-12 14:20:00,33.58,33.67,33.56,33.67,2501.0,33.58,33.67,33.56,33.67,2501.0
2021-03-12 14:25:00,33.64,33.67,33.56,33.67,4247.0,33.64,33.67,33.56,33.67,4247.0
2021-03-12 14:30:00,33.67,33.68,33.62,33.63,6464.0,33.67,33.68,33.62,33.63,6464.0
2021-03-12 14:35:00,33.63,33.68,33.61,33.65,4146.0,33.63,33.68,33.61,33.65,4146.0
2021-03-12 14:40:00,33.65,33.69,33.61,33.68,4915.0,33.65,33.69,33.61,33.68,4915.0
2021-03-12 14:45:00,33.67,33.8,33.67,33.78,9209.0,33.67,33.8,33.67,33.78,9209.0
2021-03-12 14:50:00,33.78,33.9,33.76,33.78,28632.0,33.78,33.9,33.76,33.78,28632.0
2021-03-12 14:55:00,33.79,33.79,33.73,33.78,6249.0,33.79,33.79,33.73,33.78,6249.0
2021-03-12 15:00:00,33.79,33.85,33.72,33.76,8380.0,33.79,33.85,33.72,33.76,8380.0
2021-03-12 15:05:00,33.75,33.89,33.75,33.86,5616.0,33.75,33.89,33.75,33.86,5616.0
2021-03-12 15:10:00,33.85,33.92,33.83,33.9,19303.0,33.85,33.92,33.83,33.9,19303.0
2021-03-12 15:15:00,33.86,34.02,33.86,33.94,17692.0,33.86,34.02,33.86,33.94,17692.0
2021-03-12 15:20:00,33.94,34.13,33.93,34.04,30354.0,33.94,34.13,33.93,34.04,30354.0
2021-03-12 15:25:00,34.03,34.04,33.94,33.95,9946.0,34.03,34.04,33.94,33.95,9946.0
2021-03-12 15:30:00,33.97,34.1,33.97,34.05,21115.0,33.97,34.1,33.97,34.05,21115.0
2021-03-12 15:35:00,34.05,34.15,34.05,34.1,25818.0,34.05,34.15,34.05,34.1,25818.0
2021-03-12 15:40:00,34.1,34.21,34.09,34.16,39594.0,34.1,34.21,34.09,34.16,39594.0
2021-03-12 15:45:00,34.17,34.27,34.15,34.27,30069.0,34.17,34.27,34.15,34.27,30069.0
2021-03-12 15:50:00,34.24,34.27,34.0,34.05,65559.0,34.24,34.27,34.0,34.05,65559.0
2021-03-12 15:55:00,34.05,34.2,34.05,34.19,70843.0,34.05,34.2,34.05,34.19,70843.0
2021-03-15 09:30:00,34.2,34.7,34.11,34.63,48570.0,34.2,34.7,34.11,34.63,48570.0
2021-03-15 09:35:00,34.68,34.72,34.35,34.56,30043.0,34.68,34.72,34.35,34.56,30043.0
2021-03-15 09:40:00,34.59,34.82,34.48,34.8,8408.0,34.59,34.82,34.48,34.8,8408.0
2021-03-15 09:45:00,34.79,34.81,34.46,34.57,18607.0,34.79,34.81,34.46,34.57,18607.0
2021-03-15 09:50:00,34.56,34.62,34.51,34.56,8924.0,34.56,34.62,34.51,34.56,8924.0
2021-03-15 09:55:00,34.53,34.53,34.25,34.46,30209.0,34.53,34.53,34.25,34.46,30209.0
2021-03-15 10:00:00,34.47,34.55,34.4,34.52,37391.0,34.47,34.55,34.4,34.52,37391.0
2021-03-15 10:05:00,34.51,34.63,34.47,34.6,19397.0,34.51,34.63,34.47,34.6,19397.0
2021-03-15 10:10:00,34.57,34.57,34.41,34.5,13133.0,34.57,34.57,34.41,34.5,13133.0
2021-03-15 10:15:00,34.49,34.54,34.44,34.54,10889.0,34.49,34.54,34.44,34.54,10889.0
2021-03-15 10:20:00,34.56,34.8,34.56,34.74,28859.0,34.56,34.8,34.56,34.74,28859.0
2021-03-15 10:25:00,34.76,34.83,34.66,34.66,19226.0,34.76,34.83,34.66,34.66,19226.0
2021-03-15 10:30:00,34.68,34.92,34.68,34.88,13611.0,34.68,34.92,34.68,34.88,13611.0
2021-03-15 10:35:00,34.93,35.04,34.87,34.93,19628.0,34.93,35.04,34.87,34.93,19628.0
2021-03-15 10:40:00,34.93,35.12,34.9,35.09,15351.0,34.93,35.12,34.9,35.09,15351.0
2021-03-15 10:45:00,35.08,35.13,34.95,34.95,15691.0,35.08,35.13,34.95,34.95,15691.0
2021-03-15 10:50:00,34.92,34.98,34.79,34.95,7979.0,34.92,34.98,34.79,34.95,7979.0
2021-03-15 10:55:00,34.96,35.19,34.93,35.19,12414.0,34.96,35.19,34.93,35.19,12414.0
2021-03-15 11:00:00,35.15,35.3,35.07,35.25,23950.0,35.15,35.3,35.07,35.25,23950.0
2021-03-15 11:05:00,35.27,35.27,35.17,35.19,5881.0,35.27,35.27,35.17,35.19,5881.0
2021-03-15 11:10:00,35.19,35.24,35.09,35.19,7814.0,35.19,35.24,35.09,35.19,7814.0
2021-03-15 11:15:00,35.25,35.28,35.1,35.11,11960.0,35.25,35.28,35.1,35.11,11960.0
2021-03-15 11:20:00,35.07,35.39,35.03,35.37,13041.0,35.07,35.39,35.03,35.37,13041.0
2021-03-15 11:25:00,35.37,35.37,35.2,35.22,10927.0,35.37,35.37,35.2,35.22,10927.0
2021-03-15 11:30:00,35.23,35.23,35.05,35.05,8506.0,35.23,35.23,35.05,35.05,8506.0
2021-03-15 11:35:00,35.02,35.12,34.98,35.07,11142.0,35.02,35.12,34.98,35.07,11142.0
2021-03-15 11:40:00,35.1,35.3,35.1,35.25,13084.0,35.1,35.3,35.1,35.25,13084.0
2021-03-15 11:45:00,35.25,35.28,35.22,35.22,28761.0,35.25,35.28,35.22,35.22,28761.0
2021-03-15 11:50:00,35.24,35.3,35.23,35.3,15890.0,35.24,35.3,35.23,35.3,15890.0
2021-03-15 11:55:00,35.33,35.37,35.3,35.32,11236.0,35.33,35.37,35.3,35.32,11236.0
2021-03-15 12:00:00,35.32,35.46,35.32,35.45,7263.0,35.32,35.46,35.32,35.45,7263.0
2021-03-15 12:05:00,35.47,35.47,35.39,35.46,11048.0,35.47,35.47,35.39,35.46,11048.0
2021-03-15 12:10:00,35.46,35.58,35.46,35.57,38892.0,35.46,35.58,35.46,35.57,38892.0
2021-03-15 12:15:00,35.55,35.62,35.5,35.58,17396.0,35.55,35.62,35.5,35.58,17396.0
2021-03-15 12:20:00,35.56,35.66,35.49,35.64,26562.0,35.56,35.66,35.49,35.64,26562.0
2021-03-15 12:25:00,35.67,35.78,35.63,35.72,47040.0,35.67,35.78,35.63,35.72,47040.0
2021-03-15 12:30:00,35.72,35.84,35.67,35.8,22713.0,35.72,35.84,35.67,35.8,22713.0
2021-03-15 12:35:00,35.79,35.81,35.66,35.73,16079.0,35.79,35.81,35.66,35.73,16079.0
2021-03-15 12:40:00,35.75,35.92,35.73,35.92,15457.0,35.75,35.92,35.73,35.92,15457.0
2021-03-15 12:45:00,35.91,36.02,35.89,36.01,33510.0,35.91,36.02,35.89,36.01,33510.0
2021-03-15 12:50:00,36.01,36.1,35.95,36.06,35185.0,36.01,36.1,35.95,36.06,35185.0
2021-03-15 12:55:00,36.05,36.19,36.03,36.07,22880.0,36.05,36.19,36.03,36.07,22880.0
2021-03-15 13:00:00,36.09,36.11,35.95,36.05,31550.0,36.09,36.11,35.95,36.05,31550.0
2021-03-15 13:05:00,36.06,36.14,35.99,36.13,7158.0,36.06,36.14,35.99,36.13,7158.0
2021-03-15 13:10:00,36.13,36.18,36.01,36.05,17219.0,36.13,36.18,36.01,36.05,17219.0
2021-03-15 13:15:00,36.05,36.15,36.03,36.15,7039.0,36.05,36.15,36.03,36.15,7039.0
2021-03-15 13:20:00,36.15,36.2,36.01,36.02,13106.0,36.15,36.2,36.01,36.02,13106.0
2021-03-15 13:25:00,36.02,36.1,35.98,36.1,3325.0,36.02,36.1,35.98,36.1,3325.0
2021-03-15 13:30:00,36.11,36.13,36.04,36.04,6288.0,36.11,36.13,36.04,36.04,6288.0
2021-03-15 13:35:00,36.02,36.07,35.93,36.07,15318.0,36.02,36.07,35.93,36.07,15318.0
2021-03-15 13:40:00,36.07,36.14,36.04,36.07,16687.0,36.07,36.14,36.04,36.07,16687.0
2021-03-15 13:45:00,36.06,36.07,35.96,35.99,10815.0,36.06,36.07,35.96,35.99,10815.0
2021-03-15 13:50:00,36.01,36.07,35.98,36.07,12099.0,36.01,36.07,35.98,36.07,12099.0
2021-03-15 13:55:00,36.05,36.17,36.04,36.14,16665.0,36.05,36.17,36.04,36.14,16665.0
2021-03-15 14:00:00,36.15,36.17,36.08,36.08,10800.0,36.15,36.17,36.08,36.08,10800.0
2021-03-15 14:05:00,36.07,36.07,35.89,35.98,13083.0,36.07,36.07,35.89,35.98,13083.0
2021-03-15 14:10:00,36.0,36.0,35.9,35.94,4916.0,36.0,36.0,35.9,35.94,4916.0
2021-03-15 14:15:00,35.93,35.98,35.87,35.91,11051.0,35.93,35.98,35.87,35.91,11051.0
2021-03-15 14:20:00,35.9,36.0,35.9,35.97,13237.0,35.9,36.0,35.9,35.97,13237.0
2021-03-15 14:25:00,35.97,36.07,35.92,36.05,8212.0,35.97,36.07,35.92,36.05,8212.0
2021-03-15 14:30:00,36.05,36.07,35.97,36.0,11634.0,36.05,36.07,35.97,36.0,11634.0
2021-03-15 14:35:00,36.02,36.04,35.94,35.94,8601.0,36.02,36.04,35.94,35.94,8601.0
2021-03-15 14:40:00,35.92,35.99,35.92,35.98,5372.0,35.92,35.99,35.92,35.98,5372.0
2021-03-15 14:45:00,35.99,36.02,35.97,35.98,12288.0,35.99,36.02,35.97,35.98,12288.0
2021-03-15 14:50:00,35.98,36.06,35.97,36.04,11674.0,35.98,36.06,35.97,36.04,11674.0
2021-03-15 14:55:00,36.04,36.14,36.04,36.13,15525.0,36.04,36.14,36.04,36.13,15525.0
2021-03-15 15:00:00,36.12,36.16,36.11,36.13,8791.0,36.12,36.16,36.11,36.13,8791.0
2021-03-15 15:05:00,36.13,36.19,36.09,36.19,9811.0,36.13,36.19,36.09,36.19,9811.0
2021-03-15 15:10:00,36.17,36.22,36.09,36.18,29902.0,36.17,36.22,36.09,36.18,29902.0
2021-03-15 15:15:00,36.2,36.27,36.11,36.21,49456.0,36.2,36.27,36.11,36.21,49456.0
2021-03-15 15:20:00,36.24,36.33,36.17,36.3,27581.0,36.24,36.33,36.17,36.3,27581.0
2021-03-15 15:25:00,36.29,36.31,36.18,36.28,25748.0,36.29,36.31,36.18,36.28,25748.0
2021-03-15 15:30:00,36.3,36.34,36.25,36.27,18608.0,36.3,36.34,36.25,36.27,18608.0
2021-03-15 15:35:00,36.27,36.31,36.16,36.17,18998.0,36.27,36.31,36.16,36.17,18998.0
2021-03-15 15:40:00,36.18,36.2,36.16,36.18,18785.0,36.18,36.2,36.16,36.18,18785.0
2021-03-15 15:45:00,36.18,36.2,36.01,36.02,35981.0,36.18,36.2,36.01,36.02,35981.0
2021-03-15 15:50:00,36.02,36.07,35.94,36.02,46607.0,36.02,36.07,35.94,36.02,46607.0
2021-03-15 15:55:00,36.04,36.23,36.03,36.19,110480.0,36.04,36.23,36.03,36.19,110480.0
2021-03-16 09:30:00,36.0,36.17,35.58,35.77,35664.0,36.0,36.17,35.58,35.77,35664.0
2021-03-16 09:35:00,35.76,35.76,35.45,35.73,26771.0,35.76,35.76,35.45,35.73,26771.0
2021-03-16 09:40:00,35.72,35.87,35.44,35.46,7054.0,35.72,35.87,35.44,35.46,7054.0
2021-03-16 09:45:00,35.48,35.58,35.08,35.18,20426.0,35.48,35.58,35.08,35.18,20426.0
2021-03-16 09:50:00,35.19,35.53,35.13,35.25,87095.0,35.19,35.53,35.13,35.25,87095.0
2021-03-16 09:55:00,35.38,35.7,35.26,35.63,23993.0,35.38,35.7,35.26,35.63,23993.0
2021-03-16 10:00:00,35.63,35.84,35.63,35.79,12776.0,35.63,35.84,35.63,35.79,12776.0
2021-03-16 10:05:00,35.82,35.89,35.65,35.69,21889.0,35.82,35.89,35.65,35.69,21889.0
2021-03-16 10:10:00,35.68,35.86,35.66,35.85,10976.0,35.68,35.86,35.66,35.85,10976.0
2021-03-16 10:15:00,35.82,36.11,35.82,35.97,25495.0,35.82,36.11,35.82,35.97,25495.0
2021-03-16 10:20:00,35.95,36.1,35.88,35.98,15512.0,35.95,36.1,35.88,35.98,15512.0
2021-03-16 10:25:00,35.98,36.1,35.88,36.1,12407.0,35.98,36.1,35.88,36.1,12407.0
2021-03-16 10:30:00,36.09,36.25,36.02,36.1,32338.0,36.09,36.25,36.02,36.1,32338.0
2021-03-16 10:35:00,36.08,36.28,36.08,36.19,10417.0,36.08,36.28,36.08,36.19,10417.0
2021-03-16 10:40:00,36.21,36.36,36.16,36.16,21228.0,36.21,36.36,36.16,36.16,21228.0
2021-03-16 10:45:00,36.18,36.2,35.97,36.01,40414.0,36.18,36.2,35.97,36.01,40414.0
2021-03-16 10:50:00,35.98,36.02,35.92,36.02,4567.0,35.98,36.02,35.92,36.02,4567.0
2021-03-16 10:55:00,36.02,36.06,35.88,36.0,10789.0,36.02,36.06,35.88,36.0,10789.0
2021-03-16 11:00:00,36.0,36.0,35.75,35.83,10791.0,36.0,36.0,35.75,35.83,10791.0
2021-03-16 11:05:00,35.89,36.02,35.87,35.98,16183.0,35.89,36.02,35.87,35.98,16183.0
2021-03-16 11:10:00,35.98,35.98,35.87,35.94,10602.0,35.98,35.98,35.87,35.94,10602.0
2021-03-16 11:15:00,35.94,36.09,35.91,36.09,4076.0,35.94,36.09,35.91,36.09,4076.0
2021-03-16 11:20:00,36.13,36.17,35.99,36.03,19529.0,36.13,36.17,35.99,36.03,19529.0
2021-03-16 11:25:00,36.03,36.03,35.9,35.9,5961.0,36.03,36.03,35.9,35.9,5961.0
2021-03-16 11:30:00,35.93,36.0,35.9,35.98,7211.0,35.93,36.0,35.9,35.98,7211.0
2021-03-16 11:35:00,35.94,36.01,35.94,35.98,4532.0,35.94,36.01,35.94,35.98,4532.0
2021-03-16 11:40:00,35.98,36.0,35.94,36.0,1795.0,35.98,36.0,35.94,36.0,1795.0
2021-03-16 11:45:00,36.02,36.02,35.92,36.0,7760.0,36.02,36.02,35.92,36.0,7760.0
2021-03-16 11:50:00,36.0,36.13,36.0,36.03,4894.0,36.0,36.13,36.0,36.03,4894.0
2021-03-16 11:55:00,36.05,36.1,36.01,36.1,4778.0,36.05,36.1,36.01,36.1,4778.0
2021-03-16 12:00:00,36.07,36.09,35.99,36.08,7627.0,36.07,36.09,35.99,36.08,7627.0
2021-03-16 12:05:00,36.1,36.49,36.1,36.3,32268.0,36.1,36.49,36.1,36.3,32268.0
2021-03-16 12:10:00,36.31,36.31,36.15,36.15,28537.0,36.31,36.31,36.15,36.15,28537.0
2021-03-16 12:15:00,36.18,36.18,35.89,35.94,8847.0,36.18,36.18,35.89,35.94,8847.0
2021-03-16 12:20:00,36.01,36.03,35.88,35.91,10898.0,36.01,36.03,35.88,35.91,10898.0
2021-03-16 12:25:00,35.91,35.99,35.91,35.96,10598.0,35.91,35.99,35.91,35.96,10598.0
2021-03-16 12:30:00,35.98,36.17,35.94,36.1,7594.0,35.98,36.17,35.94,36.1,7594.0
2021-03-16 12:35:00,36.11,36.24,36.1,36.24,4900.0,36.11,36.24,36.1,36.24,4900.0
2021-03-16 12:40:00,36.24,36.28,36.11,36.11,5414.0,36.24,36.28,36.11,36.11,5414.0
2021-03-16 12:45:00,36.18,36.22,36.15,36.21,3498.0,36.18,36.22,36.15,36.21,3498.0
2021-03-16 12:50:00,36.18,36.29,36.18,36.25,6027.0,36.18,36.29,36.18,36.25,6027.0
2021-03-16 12:55:00,36.29,36.38,36.21,36.36,17910.0,36.29,36.38,36.21,36.36,17910.0
2021-03-16 13:00:00,36.37,36.42,36.33,36.4,9568.0,36.37,36.42,36.33,36.4,9568.0
2021-03-16 13:05:00,36.44,36.55,36.4,36.41,6712.0,36.44,36.55,36.4,36.41,6712.0
2021-03-16 13:10:00,36.43,36.43,36.37,36.37,4253.0,36.43,36.43,36.37,36.37,4253.0
2021-03-16 13:15:00,36.37,36.38,36.31,36.34,5483.0,36.37,36.38,36.31,36.34,5483.0
2021-03-16 13:20:00,36.35,36.41,36.34,36.39,6346.0,36.35,36.41,36.34,36.39,6346.0
2021-03-16 13:25:00,36.38,36.49,36.38,36.44,14538.0,36.38,36.49,36.38,36.44,14538.0
2021-03-16 13:30:00,36.46,36.53,36.4,36.45,14339.0,36.46,36.53,36.4,36.45,14339.0
2021-03-16 13:35:00,36.44,36.52,36.13,36.17,54343.0,36.44,36.52,36.13,36.17,54343.0
2021-03-16 13:40:00,36.19,36.32,36.16,36.29,4940.0,36.19,36.32,36.16,36.29,4940.0
2021-03-16 13:45:00,36.29,36.38,36.29,36.32,1708.0,36.29,36.38,36.29,36.32,1708.0
2021-03-16 13:50:00,36.3,36.4,36.3,36.35,4387.0,36.3,36.4,36.3,36.35,4387.0
2021-03-16 13:55:00,36.36,36.38,36.31,36.38,3199.0,36.36,36.38,36.31,36.38,3199.0
2021-03-16 14:00:00,36.36,36.44,36.31,36.41,5869.0,36.36,36.44,36.31,36.41,5869.0
2021-03-16 14:05:00,36.43,36.47,36.26,36.32,5359.0,36.43,36.47,36.26,36.32,5359.0
2021-03-16 14:10:00,36.31,36.31,36.2,36.2,4766.0,36.31,36.31,36.2,36.2,4766.0
2021-03-16 14:15:00,36.21,36.31,36.1,36.15,10876.0,36.21,36.31,36.1,36.15,10876.0
2021-03-16 14:20:00,36.14,36.22,36.05,36.06,6354.0,36.14,36.22,36.05,36.06,6354.0
2021-03-16 14:25:00,36.07,36.08,36.02,36.04,4720.0,36.07,36.08,36.02,36.04,4720.0
2021-03-16 14:30:00,36.04,36.17,36.04,36.15,5199.0,36.04,36.17,36.04,36.15,5199.0
2021-03-16 14:35:00,36.15,36.16,35.92,35.93,5531.0,36.15,36.16,35.92,35.93,5531.0
2021-03-16 14:40:00,35.93,35.93,35.75,35.78,11764.0,35.93,35.93,35.75,35.78,11764.0
2021-03-16 14:45:00,35.77,35.89,35.74,35.89,14655.0,35.77,35.89,35.74,35.89,14655.0
2021-03-16 14:50:00,35.94,36.03,35.85,36.0,13235.0,35.94,36.03,35.85,36.0,13235.0
2021-03-16 14:55:00,36.03,36.06,35.98,36.04,7261.0,36.03,36.06,35.98,36.04,7261.0
2021-03-16 15:00:00,36.03,36.05,35.92,36.01,6045.0,36.03,36.05,35.92,36.01,6045.0
2021-03-16 15:05:00,36.04,36.08,36.04,36.08,6332.0,36.04,36.08,36.04,36.08,6332.0
2021-03-16 15:10:00,36.06,36.13,36.06,36.13,4270.0,36.06,36.13,36.06,36.13,4270.0
2021-03-16 15:15:00,36.11,36.13,36.01,36.07,3891.0,36.11,36.13,36.01,36.07,3891.0
2021-03-16 15:20:00,36.08,36.1,36.01,36.08,6079.0,36.08,36.1,36.01,36.08,6079.0
2021-03-16 15:25:00,36.09,36.14,36.04,36.06,5594.0,36.09,36.14,36.04,36.06,5594.0
2021-03-16 15:30:00,36.06,36.2,36.05,36.17,8620.0,36.06,36.2,36.05,36.17,8620.0
2021-03-16 15:35:00,36.15,36.2,36.13,36.16,11075.0,36.15,36.2,36.13,36.16,11075.0
2021-03-16 15:40:00,36.18,36.25,36.16,36.16,12884.0,36.18,36.25,36.16,36.16,12884.0
2021-03-16 15:45:00,36.18,36.3,36.17,36.17,19941.0,36.18,36.3,36.17,36.17,19941.0
2021-03-16 15:50:00,36.18,36.26,36.17,36.17,29591.0,36.18,36.26,36.17,36.17,29591.0
2021-03-16 15:55:00,36.19,36.22,36.11,36.16,75521.0,36.19,36.22,36.11,36.16,75521.0
2021-03-17 09:30:00,36.01,36.33,35.6,36.01,15612.0,36.01,36.33,35.6,36.01,15612.0
2021-03-17 09:35:00,36.13,36.2,35.85,36.16,10338.0,36.13,36.2,35.85,36.16,10338.0
2021-03-17 09:40:00,36.14,36.46,36.14,36.3,8540.0,36.14,36.46,36.14,36.3,8540.0
2021-03-17 09:45:00,36.41,36.42,36.27,36.31,6280.0,36.41,36.42,36.27,36.31,6280.0
2021-03-17 09:50:00,36.25,36.46,36.23,36.46,4737.0,36.25,36.46,36.23,36.46,4737.0
2021-03-17 09:55:00,36.44,36.53,36.27,36.36,7077.0,36.44,36.53,36.27,36.36,7077.0
2021-03-17 10:00:00,36.33,36.33,36.01,36.02,7330.0,36.33,36.33,36.01,36.02,7330.0
2021-03-17 10:05:00,36.02,36.26,35.83,36.12,55860.0,36.02,36.26,35.83,36.12,55860.0
2021-03-17 10:10:00,36.21,36.49,36.17,36.38,11944.0,36.21,36.49,36.17,36.38,11944.0
2021-03-17 10:15:00,36.41,36.6,36.4,36.55,15421.0,36.41,36.6,36.4,36.55,15421.0
2021-03-17 10:20:00,36.52,36.68,36.49,36.68,13256.0,36.52,36.68,36.49,36.68,13256.0
2021-03-17 10:25:00,36.66,36.7,36.55,36.61,17429.0,36.66,36.7,36.55,36.61,17429.0
2021-03-17 10:30:00,36.58,36.65,36.49,36.58,19860.0,36.58,36.65,36.49,36.58,19860.0
2021-03-17 10:35:00,36.6,36.61,36.42,36.42,11115.0,36.6,36.61,36.42,36.42,11115.0
2021-03-17 10:40:00,36.42,36.42,36.17,36.21,22491.0,36.42,36.42,36.17,36.21,22491.0
2021-03-17 10:45:00,36.15,36.25,36.06,36.12,18484.0,36.15,36.25,36.06,36.12,18484.0
2021-03-17 10:50:00,36.13,36.22,36.13,36.19,6764.0,36.13,36.22,36.13,36.19,6764.0
2021-03-17 10:55:00,36.18,36.27,36.15,36.21,4682.0,36.18,36.27,36.15,36.21,4682.0
2021-03-17 11:00:00,36.25,36.29,36.17,36.25,4990.0,36.25,36.29,36.17,36.25,4990.0
2021-03-17 11:05:00,36.26,36.33,36.25,36.27,3701.0,36.26,36.33,36.25,36.27,3701.0
2021-03-17 11:10:00,36.29,36.33,36.23,36.27,16495.0,36.29,36.33,36.23,36.27,16495.0
2021-03-17 11:15:00,36.27,36.27,36.09,36.12,7070.0,36.27,36.27,36.09,36.12,7070.0
2021-03-17 11:20:00,36.15,36.31,36.12,36.31,4657.0,36.15,36.31,36.12,36.31,4657.0
2021-03-17 11:25:00,36.34,36.4,36.34,36.34,2555.0,36.34,36.4,36.34,36.34,2555.0
2021-03-17 11:30:00,36.34,36.43,36.3,36.39,3159.0,36.34,36.43,36.3,36.39,3159.0
2021-03-17 11:35:00,36.41,36.43,36.35,36.39,3025.0,36.41,36.43,36.35,36.39,3025.0
2021-03-17 11:40:00,36.39,36.54,36.38,36.49,2136.0,36.39,36.54,36.38,36.49,2136.0
2021-03-17 11:45:00,36.48,36.58,36.46,36.54,12020.0,36.48,36.58,36.46,36.54,12020.0
2021-03-17 11:50:00,36.55,36.64,36.54,36.55,8604.0,36.55,36.64,36.54,36.55,8604.0
2021-03-17 11:55:00,36.55,36.76,36.55,36.76,8501.0,36.55,36.76,36.55,36.76,8501.0
2021-03-17 12:00:00,36.74,36.83,36.72,36.77,31257.0,36.74,36.83,36.72,36.77,31257.0
2021-03-17 12:05:00,36.78,36.96,36.78,36.92,13783.0,36.78,36.96,36.78,36.92,13783.0
2021-03-17 12:10:00,36.91,36.95,36.8,36.85,22682.0,36.91,36.95,36.8,36.85,22682.0
2021-03-17 12:15:00,36.89,36.93,36.79,36.88,9164.0,36.89,36.93,36.79,36.88,9164.0
2021-03-17 12:20:00,36.89,36.89,36.65,36.67,2589.0,36.89,36.89,36.65,36.67,2589.0
2021-03-17 12:25:00,36.7,36.88,36.69,36.84,9913.0,36.7,36.88,36.69,36.84,9913.0
2021-03-17 12:30:00,36.86,36.95,36.81,36.87,4555.0,36.86,36.95,36.81,36.87,4555.0
2021-03-17 12:35:00,36.83,36.89,36.78,36.88,3270.0,36.83,36.89,36.78,36.88,3270.0
2021-03-17 12:40:00,36.88,36.92,36.85,36.92,3100.0,36.88,36.92,36.85,36.92,3100.0
2021-03-17 12:45:00,36.91,37.09,36.91,37.01,16553.0,36.91,37.09,36.91,37.01,16553.0
2021-03-17 12:50:00,36.99,37.08,36.98,37.05,9289.0,36.99,37.08,36.98,37.05,9289.0
2021-03-17 12:55:00,37.03,37.03,36.9,36.91,5611.0,37.03,37.03,36.9,36.91,5611.0
2021-03-17 13:00:00,36.89,37.04,36.86,36.96,17625.0,36.89,37.04,36.86,36.96,17625.0
2021-03-17 13:05:00,37.0,37.0,36.69,36.79,21741.0,37.0,37.0,36.69,36.79,21741.0
2021-03-17 13:10:00,36.81,36.85,36.72,36.73,5138.0,36.81,36.85,36.72,36.73,5138.0
2021-03-17 13:15:00,36.71,36.73,36.64,36.73,4203.0,36.71,36.73,36.64,36.73,4203.0
2021-03-17 13:20:00,36.74,36.75,36.65,36.73,2433.0,36.74,36.75,36.65,36.73,2433.0
2021-03-17 13:25:00,36.71,36.79,36.67,36.77,2039.0,36.71,36.79,36.67,36.77,2039.0
2021-03-17 13:30:00,36.75,36.94,36.71,36.94,4204.0,36.75,36.94,36.71,36.94,4204.0
2021-03-17 13:35:00,36.94,36.95,36.76,36.79,6732.0,36.94,36.95,36.76,36.79,6732.0
2021-03-17 13:40:00,36.77,36.81,36.64,36.66,8891.0,36.77,36.81,36.64,36.66,8891.0
2021-03-17 13:45:00,36.67,36.67,36.58,36.61,5151.0,36.67,36.67,36.58,36.61,5151.0
2021-03-17 13:50:00,36.59,36.63,36.54,36.62,8541.0,36.59,36.63,36.54,36.62,8541.0
2021-03-17 13:55:00,36.59,36.59,36.3,36.4,5854.0,36.59,36.59,36.3,36.4,5854.0
2021-03-17 14:00:00,36.46,36.79,36.46,36.76,6764.0,36.46,36.79,36.46,36.76,6764.0
2021-03-17 14:05:00,36.77,36.9,36.77,36.84,15080.0,36.77,36.9,36.77,36.84,15080.0
2021-03-17 14:10:00,36.91,37.05,36.85,36.85,5900.0,36.91,37.05,36.85,36.85,5900.0
2021-03-17 14:15:00,36.88,36.9,36.77,36.77,5433.0,36.88,36.9,36.77,36.77,5433.0
2021-03-17 14:20:00,36.78,36.86,36.77,36.84,7567.0,36.78,36.86,36.77,36.84,7567.0
2021-03-17 14:25:00,36.84,36.96,36.78,36.78,7052.0,36.84,36.96,36.78,36.78,7052.0
2021-03-17 14:30:00,36.77,36.88,36.72,36.86,6089.0,36.77,36.88,36.72,36.86,6089.0
2021-03-17 14:35:00,36.88,37.0,36.87,36.94,18773.0,36.88,37.0,36.87,36.94,18773.0
2021-03-17 14:40:00,36.97,36.98,36.89,36.96,8809.0,36.97,36.98,36.89,36.96,8809.0
2021-03-17 14:45:00,36.97,37.0,36.89,36.96,12732.0,36.97,37.0,36.89,36.96,12732.0
2021-03-17 14:50:00,36.95,37.01,36.91,37.0,6111.0,36.95,37.01,36.91,37.0,6111.0
2021-03-17 14:55:00,36.99,37.02,36.92,36.92,7729.0,36.99,37.02,36.92,36.92,7729.0
2021-03-17 15:00:00,36.91,37.0,36.81,36.98,9196.0,36.91,37.0,36.81,36.98,9196.0
2021-03-17 15:05:00,36.97,37.01,36.93,37.01,9969.0,36.97,37.01,36.93,37.01,9969.0
2021-03-17 15:10:00,37.0,37.01,36.93,37.0,7397.0,37.0,37.01,36.93,37.0,7397.0
2021-03-17 15:15:00,37.01,37.01,36.92,36.93,8271.0,37.01,37.01,36.92,36.93,8271.0
2021-03-17 15:20:00,36.94,36.96,36.75,36.75,8400.0,36.94,36.96,36.75,36.75,8400.0
2021-03-17 15:25:00,36.79,36.82,36.73,36.79,6661.0,36.79,36.82,36.73,36.79,6661.0
2021-03-17 15:30:00,36.81,36.93,36.81,36.89,12697.0,36.81,36.93,36.81,36.89,12697.0
2021-03-17 15:35:00,36.87,36.88,36.71,36.73,9152.0,36.87,36.88,36.71,36.73,9152.0
2021-03-17 15:40:00,36.73,36.77,36.61,36.61,13556.0,36.73,36.77,36.61,36.61,13556.0
2021-03-17 15:45:00,36.62,36.7,36.61,36.65,19478.0,36.62,36.7,36.61,36.65,19478.0
2021-03-17 15:50:00,36.64,36.75,36.59,36.7,31203.0,36.64,36.75,36.59,36.7,31203.0
2021-03-17 15:55:00,36.71,36.88,36.68,36.87,76593.0,36.71,36.88,36.68,36.87,76593.0
2021-03-18 09:30:00,36.89,37.3,36.86,37.15,30051.0,36.89,37.3,36.86,37.15,30051.0
2021-03-18 09:35:00,37.08,37.3,36.98,37.13,10256.0,37.08,37.3,36.98,37.13,10256.0
2021-03-18 09:40:00,37.1,37.1,36.85,36.9,6824.0,37.1,37.1,36.85,36.9,6824.0
2021-03-18 09:45:00,36.93,37.38,36.82,37.24,17289.0,36.93,37.38,36.82,37.24,17289.0
2021-03-18 09:50:00,37.14,37.45,37.1,37.45,5836.0,37.14,37.45,37.1,37.45,5836.0
2021-03-18 09:55:00,37.4,37.53,37.35,37.48,15363.0,37.4,37.53,37.35,37.48,15363.0
2021-03-18 10:00:00,37.52,37.53,37.24,37.27,23511.0,37.52,37.53,37.24,37.27,23511.0
2021-03-18 10:05:00,37.3,37.44,37.17,37.3,16829.0,37.3,37.44,37.17,37.3,16829.0
2021-03-18 10:10:00,37.34,37.41,37.21,37.39,12362.0,37.34,37.41,37.21,37.39,12362.0
2021-03-18 10:15:00,37.41,37.42,37.07,37.23,16249.0,37.41,37.42,37.07,37.23,16249.0
2021-03-18 10:20:00,37.25,37.37,37.19,37.24,8260.0,37.25,37.37,37.19,37.24,8260.0
2021-03-18 10:25:00,37.25,37.37,37.23,37.24,6905.0,37.25,37.37,37.23,37.24,6905.0
2021-03-18 10:30:00,37.2,37.56,37.19,37.53,46289.0,37.2,37.56,37.19,37.53,46289.0
2021-03-18 10:35:00,37.52,37.57,37.37,37.49,11127.0,37.52,37.57,37.37,37.49,11127.0
2021-03-18 10:40:00,37.43,37.43,37.23,37.27,15374.0,37.43,37.43,37.23,37.27,15374.0
2021-03-18 10:45:00,37.27,37.44,37.26,37.29,16600.0,37.27,37.44,37.26,37.29,16600.0
2021-03-18 10:50:00,37.29,37.3,37.13,37.19,14159.0,37.29,37.3,37.13,37.19,14159.0
2021-03-18 10:55:00,37.2,37.45,37.16,37.39,10959.0,37.2,37.45,37.16,37.39,10959.0
2021-03-18 11:00:00,37.39,37.46,37.34,37.46,8712.0,37.39,37.46,37.34,37.46,8712.0
2021-03-18 11:05:00,37.48,37.6,37.42,37.59,20319.0,37.48,37.6,37.42,37.59,20319.0
2021-03-18 11:10:00,37.6,37.69,37.54,37.55,8532.0,37.6,37.69,37.54,37.55,8532.0
2021-03-18 11:15:00,37.56,37.76,37.55,37.76,18857.0,37.56,37.76,37.55,37.76,18857.0
2021-03-18 11:20:00,37.75,37.81,37.6,37.6,11696.0,37.75,37.81,37.6,37.6,11696.0
2021-03-18 11:25:00,37.61,37.64,37.48,37.55,29644.0,37.61,37.64,37.48,37.55,29644.0
2021-03-18 11:30:00,37.52,37.56,37.48,37.55,17731.0,37.52,37.56,37.48,37.55,17731.0
2021-03-18 11:35:00,37.54,37.54,37.42,37.43,8052.0,37.54,37.54,37.42,37.43,8052.0
2021-03-18 11:40:00,37.41,37.5,37.39,37.48,9547.0,37.41,37.5,37.39,37.48,9547.0
2021-03-18 11:45:00,37.5,37.55,37.4,37.4,7962.0,37.5,37.55,37.4,37.4,7962.0
2021-03-18 11:50:00,37.42,37.5,37.41,37.48,9458.0,37.42,37.5,37.41,37.48,9458.0
2021-03-18 11:55:00,37.44,37.55,37.44,37.5,7085.0,37.44,37.55,37.44,37.5,7085.0
2021-03-18 12:00:00,37.51,37.73,37.51,37.73,10726.0,37.51,37.73,37.51,37.73,10726.0
2021-03-18 12:05:00,37.73,37.88,37.7,37.84,20324.0,37.73,37.88,37.7,37.84,20324.0
2021-03-18 12:10:00,37.83,37.87,37.74,37.87,10625.0,37.83,37.87,37.74,37.87,10625.0
2021-03-18 12:15:00,37.85,37.85,37.66,37.66,4634.0,37.85,37.85,37.66,37.66,4634.0
2021-03-18 12:20:00,37.66,37.68,37.58,37.61,6284.0,37.66,37.68,37.58,37.61,6284.0
2021-03-18 12:25:00,37.63,37.7,37.58,37.7,9345.0,37.63,37.7,37.58,37.7,9345.0
2021-03-18 12:30:00,37.66,37.67,37.56,37.56,5952.0,37.66,37.67,37.56,37.56,5952.0
2021-03-18 12:35:00,37.55,37.6,37.52,37.6,6400.0,37.55,37.6,37.52,37.6,6400.0
2021-03-18 12:40:00,37.59,37.63,37.48,37.52,8229.0,37.59,37.63,37.48,37.52,8229.0
2021-03-18 12:45:00,37.53,37.53,37.47,37.51,7668.0,37.53,37.53,37.47,37.51,7668.0
2021-03-18 12:50:00,37.49,37.5,37.26,37.29,7681.0,37.49,37.5,37.26,37.29,7681.0
2021-03-18 12:55:00,37.26,37.26,37.17,37.18,6639.0,37.26,37.26,37.17,37.18,6639.0
2021-03-18 13:00:00,37.2,37.32,37.2,37.32,12794.0,37.2,37.32,37.2,37.32,12794.0
2021-03-18 13:05:00,37.28,37.3,37.11,37.12,7823.0,37.28,37.3,37.11,37.12,7823.0
2021-03-18 13:10:00,37.13,37.25,37.1,37.2,8666.0,37.13,37.25,37.1,37.2,8666.0
2021-03-18 13:15:00,37.2,37.29,37.17,37.21,11591.0,37.2,37.29,37.17,37.21,11591.0
2021-03-18 13:20:00,37.19,37.23,36.87,36.87,35970.0,37.19,37.23,36.87,36.87,35970.0
2021-03-18 13:25:00,36.85,36.98,36.84,36.89,12885.0,36.85,36.98,36.84,36.89,12885.0
2021-03-18 13:30:00,36.88,37.02,36.88,36.97,7581.0,36.88,37.02,36.88,36.97,7581.0
2021-03-18 13:35:00,36.96,36.96,36.79,36.82,17159.0,36.96,36.96,36.79,36.82,17159.0
2021-03-18 13:40:00,36.82,36.89,36.77,36.82,13267.0,36.82,36.89,36.77,36.82,13267.0
2021-03-18 13:45:00,36.81,36.82,36.76,36.79,5426.0,36.81,36.82,36.76,36.79,5426.0
2021-03-18 13:50:00,36.79,36.96,36.78,36.96,7129.0,36.79,36.96,36.78,36.96,7129.0
2021-03-18 13:55:00,37.0,37.0,36.69,36.73,11153.0,37.0,37.0,36.69,36.73,11153.0
2021-03-18 14:00:00,36.72,36.79,36.6,36.6,12462.0,36.72,36.79,36.6,36.6,12462.0
2021-03-18 14:05:00,36.6,36.73,36.57,36.68,10955.0,36.6,36.73,36.57,36.68,10955.0
2021-03-18 14:10:00,36.58,36.59,36.47,36.54,17553.0,36.58,36.59,36.47,36.54,17553.0
2021-03-18 14:15:00,36.53,36.53,36.38,36.4,23673.0,36.53,36.53,36.38,36.4,23673.0
2021-03-18 14:20:00,36.38,36.48,36.34,36.47,11527.0,36.38,36.48,36.34,36.47,11527.0
2021-03-18 14:25:00,36.47,36.47,36.37,36.38,8651.0,36.47,36.47,36.37,36.38,8651.0
2021-03-18 14:30:00,36.38,36.46,36.27,36.32,9032.0,36.38,36.46,36.27,36.32,9032.0
2021-03-18 14:35:00,36.29,36.32,36.21,36.3,10901.0,36.29,36.32,36.21,36.3,10901.0
2021-03-18 14:40:00,36.28,36.3,36.16,36.26,7421.0,36.28,36.3,36.16,36.26,7421.0
2021-03-18 14:45:00,36.25,36.37,36.24,36.35,5900.0,36.25,36.37,36.24,36.35,5900.0
2021-03-18 14:50:00,36.36,36.38,36.27,36.29,6688.0,36.36,36.38,36.27,36.29,6688.0
2021-03-18 14:55:00,36.3,36.39,36.27,36.31,9321.0,36.3,36.39,36.27,36.31,9321.0
2021-03-18 15:00:00,36.3,36.3,36.18,36.2,8113.0,36.3,36.3,36.18,36.2,8113.0
2021-03-18 15:05:00,36.17,36.18,36.1,36.16,6294.0,36.17,36.18,36.1,36.16,6294.0
2021-03-18 15:10:00,36.14,36.19,36.1,36.12,6913.0,36.14,36.19,36.1,36.12,6913.0
2021-03-18 15:15:00,36.12,36.12,35.96,36.0,15942.0,36.12,36.12,35.96,36.0,15942.0
2021-03-18 15:20:00,36.01,36.05,35.98,36.0,10129.0,36.01,36.05,35.98,36.0,10129.0
2021-03-18 15:25:00,35.99,36.1,35.83,36.04,8152.0,35.99,36.1,35.83,36.04,8152.0
2021-03-18 15:30:00,36.05,36.05,35.79,35.79,15537.0,36.05,36.05,35.79,35.79,15537.0
2021-03-18 15:35:00,35.81,35.9,35.77,35.8,27222.0,35.81,35.9,35.77,35.8,27222.0
2021-03-18 15:40:00,35.79,35.81,35.63,35.67,21314.0,35.79,35.81,35.63,35.67,21314.0
2021-03-18 15:45:00,35.68,35.68,35.55,35.57,24053.0,35.68,35.68,35.55,35.57,24053.0
2021-03-18 15:50:00,35.57,35.82,35.56,35.75,52893.0,35.57,35.82,35.56,35.75,52893.0
2021-03-18 15:55:00,35.77,35.83,35.66,35.8,96261.0,35.77,35.83,35.66,35.8,96261.0
2021-03-19 09:30:00,35.75,35.8,35.06,35.31,250692.0,35.75,35.8,35.06,35.31,250692.0
2021-03-19 09:35:00,35.16,35.37,35.06,35.07,10185.0,35.16,35.37,35.06,35.07,10185.0
2021-03-19 09:40:00,35.06,35.07,34.61,35.0,65918.0,35.06,35.07,34.61,35.0,65918.0
2021-03-19 09:45:00,34.97,35.04,34.8,34.8,36430.0,34.97,35.04,34.8,34.8,36430.0
2021-03-19 09:50:00,34.89,35.4,34.89,35.26,6614.0,34.89,35.4,34.89,35.26,6614.0
2021-03-19 09:55:00,35.17,35.22,34.98,35.09,12744.0,35.17,35.22,34.98,35.09,12744.0
2021-03-19 10:00:00,35.14,35.19,34.98,35.08,8071.0,35.14,35.19,34.98,35.08,8071.0
2021-03-19 10:05:00,35.12,35.19,34.94,35.04,10842.0,35.12,35.19,34.94,35.04,10842.0
2021-03-19 10:10:00,35.08,35.14,34.92,35.02,9518.0,35.08,35.14,34.92,35.02,9518.0
2021-03-19 10:15:00,35.06,35.23,35.02,35.23,7292.0,35.06,35.23,35.02,35.23,7292.0
2021-03-19 10:20:00,35.23,35.28,35.07,35.07,7101.0,35.23,35.28,35.07,35.07,7101.0
2021-03-19 10:25:00,35.03,35.11,35.03,35.03,4451.0,35.03,35.11,35.03,35.03,4451.0
2021-03-19 10:30:00,35.03,35.06,34.97,35.04,9379.0,35.03,35.06,34.97,35.04,9379.0
2021-03-19 10:35:00,35.07,35.21,35.02,35.17,6598.0,35.07,35.21,35.02,35.17,6598.0
2021-03-19 10:40:00,35.2,35.39,35.2,35.39,7670.0,35.2,35.39,35.2,35.39,7670.0
2021-03-19 10:45:00,35.39,35.45,35.28,35.39,7051.0,35.39,35.45,35.28,35.39,7051.0
2021-03-19 10:50:00,35.4,35.51,35.4,35.42,4823.0,35.4,35.51,35.4,35.42,4823.0
2021-03-19 10:55:00,35.4,35.5,35.36,35.47,5355.0,35.4,35.5,35.36,35.47,5355.0
2021-03-19 11:00:00,35.45,35.46,35.39,35.4,2500.0,35.45,35.46,35.39,35.4,2500.0
2021-03-19 11:05:00,35.41,35.57,35.41,35.56,3524.0,35.41,35.57,35.41,35.56,3524.0
2021-03-19 11:10:00,35.51,35.51,35.41,35.45,6101.0,35.51,35.51,35.41,35.45,6101.0
2021-03-19 11:15:00,35.46,35.51,35.46,35.5,1772.0,35.46,35.51,35.46,35.5,1772.0
2021-03-19 11:20:00,35.51,35.58,35.48,35.51,5501.0,35.51,35.58,35.48,35.51,5501.0
2021-03-19 11:25:00,35.43,35.52,35.38,35.52,4279.0,35.43,35.52,35.38,35.52,4279.0
2021-03-19 11:30:00,35.46,35.66,35.46,35.66,10277.0,35.46,35.66,35.46,35.66,10277.0
2021-03-19 11:35:00,35.67,35.84,35.66,35.83,15759.0,35.67,35.84,35.66,35.83,15759.0
2021-03-19 11:40:00,35.87,35.87,35.74,35.75,10041.0,35.87,35.87,35.74,35.75,10041.0
2021-03-19 11:45:00,35.7,35.76,35.7,35.76,1231.0,35.7,35.76,35.7,35.76,1231.0
2021-03-19 11:50:00,35.76,35.86,35.75,35.84,1940.0,35.76,35.86,35.75,35.84,1940.0
2021-03-19 11:55:00,35.86,35.91,35.78,35.78,7341.0,35.86,35.91,35.78,35.78,7341.0
2021-03-19 12:00:00,35.8,35.8,35.67,35.73,50383.0,35.8,35.8,35.67,35.73,50383.0
2021-03-19 12:05:00,35.74,35.82,35.71,35.71,10442.0,35.74,35.82,35.71,35.71,10442.0
2021-03-19 12:10:00,35.72,35.72,35.58,35.59,3189.0,35.72,35.72,35.58,35.59,3189.0
2021-03-19 12:15:00,35.59,35.7,35.59,35.59,4373.0,35.59,35.7,35.59,35.59,4373.0
2021-03-19 12:20:00,35.61,35.61,35.53,35.54,5429.0,35.61,35.61,35.53,35.54,5429.0
2021-03-19 12:25:00,35.54,35.55,35.49,35.5,2999.0,35.54,35.55,35.49,35.5,2999.0
2021-03-19 12:30:00,35.51,35.61,35.49,35.61,3992.0,35.51,35.61,35.49,35.61,3992.0
2021-03-19 12:35:00,35.61,35.63,35.5,35.5,3521.0,35.61,35.63,35.5,35.5,3521.0
2021-03-19 12:40:00,35.53,35.59,35.51,35.59,2446.0,35.53,35.59,35.51,35.59,2446.0
2021-03-19 12:45:00,35.57,35.58,35.5,35.51,3030.0,35.57,35.58,35.5,35.51,3030.0
2021-03-19 12:50:00,35.51,35.53,35.47,35.5,2302.0,35.51,35.53,35.47,35.5,2302.0
2021-03-19 12:55:00,35.47,35.5,35.45,35.48,3991.0,35.47,35.5,35.45,35.48,3991.0
2021-03-19 13:00:00,35.48,35.48,35.39,35.43,3308.0,35.48,35.48,35.39,35.43,3308.0
2021-03-19 13:05:00,35.44,35.48,35.41,35.48,5104.0,35.44,35.48,35.41,35.48,5104.0
2021-03-19 13:10:00,35.48,35.51,35.46,35.5,3895.0,35.48,35.51,35.46,35.5,3895.0
2021-03-19 13:15:00,35.52,35.6,35.5,35.51,4206.0,35.52,35.6,35.5,35.51,4206.0
2021-03-19 13:20:00,35.52,35.53,35.47,35.48,3961.0,35.52,35.53,35.47,35.48,3961.0
2021-03-19 13:25:00,35.51,35.52,35.39,35.4,2370.0,35.51,35.52,35.39,35.4,2370.0
2021-03-19 13:30:00,35.44,35.44,35.33,35.34,2550.0,35.44,35.44,35.33,35.34,2550.0
2021-03-19 13:35:00,35.32,35.41,35.3,35.3,4506.0,35.32,35.41,35.3,35.3,4506.0
2021-03-19 13:40:00,35.35,35.42,35.34,35.4,2300.0,35.35,35.42,35.34,35.4,2300.0
2021-03-19 13:45:00,35.4,35.47,35.38,35.47,1253.0,35.4,35.47,35.38,35.47,1253.0
2021-03-19 13:50:00,35.47,35.47,35.41,35.44,1697.0,35.47,35.47,35.41,35.44,1697.0
2021-03-19 13:55:00,35.42,35.42,35.27,35.27,10935.0,35.42,35.42,35.27,35.27,10935.0
2021-03-19 14:00:00,35.26,35.27,35.16,35.16,6332.0,35.26,35.27,35.16,35.16,6332.0
2021-03-19 14:05:00,35.18,35.18,35.01,35.01,9298.0,35.18,35.18,35.01,35.01,9298.0
2021-03-19 14:10:00,35.02,35.12,35.01,35.07,10827.0,35.02,35.12,35.01,35.07,10827.0
2021-03-19 14:15:00,35.07,35.07,35.04,35.06,2450.0,35.07,35.07,35.04,35.06,2450.0
2021-03-19 14:20:00,35.06,35.11,34.99,35.09,17006.0,35.06,35.11,34.99,35.09,17006.0
2021-03-19 14:25:00,35.1,35.21,35.08,35.21,4122.0,35.1,35.21,35.08,35.21,4122.0
2021-03-19 14:30:00,35.2,35.27,35.19,35.24,5060.0,35.2,35.27,35.19,35.24,5060.0
2021-03-19 14:35:00,35.22,35.33,35.21,35.28,6729.0,35.22,35.33,35.21,35.28,6729.0
2021-03-19 14:40:00,35.28,35.39,35.24,35.39,5466.0,35.28,35.39,35.24,35.39,5466.0
2021-03-19 14:45:00,35.37,35.37,35.33,35.33,5014.0,35.37,35.37,35.33,35.33,5014.0
2021-03-19 14:50:00,35.32,35.35,35.32,35.32,7171.0,35.32,35.35,35.32,35.32,7171.0
2021-03-19 14:55:00,35.33,35.47,35.33,35.47,7777.0,35.33,35.47,35.33,35.47,7777.0
2021-03-19 15:00:00,35.45,35.45,35.32,35.33,7991.0,35.45,35.45,35.32,35.33,7991.0
2021-03-19 15:05:00,35.35,35.51,35.34,35.49,8557.0,35.35,35.51,35.34,35.49,8557.0
2021-03-19 15:10:00,35.49,35.62,35.49,35.62,9238.0,35.49,35.62,35.49,35.62,9238.0
2021-03-19 15:15:00,35.63,35.68,35.62,35.63,7223.0,35.63,35.68,35.62,35.63,7223.0
2021-03-19 15:20:00,35.64,35.76,35.64,35.72,11619.0,35.64,35.76,35.64,35.72,11619.0
2021-03-19 15:25:00,35.74,35.77,35.65,35.65,13453.0,35.74,35.77,35.65,35.65,13453.0
2021-03-19 15:30:00,35.67,35.86,35.66,35.86,19983.0,35.67,35.86,35.66,35.86,19983.0
2021-03-19 15:35:00,35.86,35.99,35.85,35.88,45834.0,35.86,35.99,35.85,35.88,45834.0
2021-03-19 15:40:00,35.88,35.9,35.74,35.74,21357.0,35.88,35.9,35.74,35.74,21357.0
2021-03-19 15:45:00,35.75,35.83,35.73,35.73,20603.0,35.75,35.83,35.73,35.73,20603.0
2021-03-19 15:50:00,35.76,35.98,35.71,35.86,57781.0,35.76,35.98,35.71,35.86,57781.0
2021-03-19 15:55:00,35.84,35.9,35.74,35.85,150133.0,35.84,35.9,35.74,35.85,150133.0
2021-03-22 09:30:00,35.82,35.91,35.28,35.41,27350.0,35.82,35.91,35.28,35.41,27350.0
2021-03-22 09:35:00,35.37,35.5,35.15,35.29,9798.0,35.37,35.5,35.15,35.29,9798.0
2021-03-22 09:40:00,35.21,35.35,35.1,35.18,6679.0,35.21,35.35,35.1,35.18,6679.0
2021-03-22 09:45:00,35.13,35.13,34.84,35.0,23814.0,35.13,35.13,34.84,35.0,23814.0
2021-03-22 09:50:00,34.96,35.03,34.84,34.84,25118.0,34.96,35.03,34.84,34.84,25118.0
2021-03-22 09:55:00,34.83,34.89,34.64,34.67,18301.0,34.83,34.89,34.64,34.67,18301.0
2021-03-22 10:00:00,34.75,34.78,34.39,34.55,32266.0,34.75,34.78,34.39,34.55,32266.0
2021-03-22 10:05:00,34.56,34.63,34.29,34.3,16727.0,34.56,34.63,34.29,34.3,16727.0
2021-03-22 10:10:00,34.28,34.47,34.25,34.42,13514.0,34.28,34.47,34.25,34.42,13514.0
2021-03-22 10:15:00,34.4,34.59,34.19,34.48,17109.0,34.4,34.59,34.19,34.48,17109.0
2021-03-22 10:20:00,34.45,34.46,34.11,34.13,11731.0,34.45,34.46,34.11,34.13,11731.0
2021-03-22 10:25:00,34.15,34.17,33.93,34.0,40802.0,34.15,34.17,33.93,34.0,40802.0
2021-03-22 10:30:00,34.02,34.28,33.92,34.2,25129.0,34.02,34.28,33.92,34.2,25129.0
2021-03-22 10:35:00,34.23,34.23,34.03,34.04,19647.0,34.23,34.23,34.03,34.04,19647.0
2021-03-22 10:40:00,34.0,34.03,33.84,33.87,27567.0,34.0,34.03,33.84,33.87,27567.0
2021-03-22 10:45:00,33.97,34.28,33.94,34.27,11968.0,33.97,34.28,33.94,34.27,11968.0
2021-03-22 10:50:00,34.28,34.4,34.1,34.14,28836.0,34.28,34.4,34.1,34.14,28836.0
2021-03-22 10:55:00,34.14,34.23,34.05,34.08,10339.0,34.14,34.23,34.05,34.08,10339.0
2021-03-22 11:00:00,34.09,34.09,33.82,33.89,28465.0,34.09,34.09,33.82,33.89,28465.0
2021-03-22 11:05:00,33.91,34.13,33.89,34.12,6804.0,33.91,34.13,33.89,34.12,6804.0
2021-03-22 11:10:00,34.1,34.18,34.06,34.06,5661.0,34.1,34.18,34.06,34.06,5661.0
2021-03-22 11:15:00,34.09,34.32,34.06,34.21,9159.0,34.09,34.32,34.06,34.21,9159.0
2021-03-22 11:20:00,34.2,34.37,34.2,34.34,4798.0,34.2,34.37,34.2,34.34,4798.0
2021-03-22 11:25:00,34.32,34.35,34.25,34.34,4422.0,34.32,34.35,34.25,34.34,4422.0
2021-03-22 11:30:00,34.32,34.43,34.29,34.35,7470.0,34.32,34.43,34.29,34.35,7470.0
2021-03-22 11:35:00,34.37,34.39,34.3,34.3,2014.0,34.37,34.39,34.3,34.3,2014.0
2021-03-22 11:40:00,34.29,34.33,34.13,34.3,8078.0,34.29,34.33,34.13,34.3,8078.0
2021-03-22 11:45:00,34.33,34.33,34.21,34.26,3190.0,34.33,34.33,34.21,34.26,3190.0
2021-03-22 11:50:00,34.27,34.3,34.17,34.21,3723.0,34.27,34.3,34.17,34.21,3723.0
2021-03-22 11:55:00,34.17,34.26,34.14,34.21,4641.0,34.17,34.26,34.14,34.21,4641.0
2021-03-22 12:00:00,34.22,34.28,34.21,34.22,3707.0,34.22,34.28,34.21,34.22,3707.0
2021-03-22 12:05:00,34.19,34.19,34.14,34.16,6867.0,34.19,34.19,34.14,34.16,6867.0
2021-03-22 12:10:00,34.18,34.22,34.15,34.21,7210.0,34.18,34.22,34.15,34.21,7210.0
2021-03-22 12:15:00,34.19,34.2,34.1,34.1,7246.0,34.19,34.2,34.1,34.1,7246.0
2021-03-22 12:20:00,34.12,34.14,34.05,34.09,6241.0,34.12,34.14,34.05,34.09,6241.0
2021-03-22 12:25:00,34.09,34.09,33.96,34.05,10271.0,34.09,34.09,33.96,34.05,10271.0
2021-03-22 12:30:00,34.07,34.13,33.96,34.03,9346.0,34.07,34.13,33.96,34.03,9346.0
2021-03-22 12:35:00,34.01,34.07,33.98,34.05,4253.0,34.01,34.07,33.98,34.05,4253.0
2021-03-22 12:40:00,34.05,34.1,34.01,34.1,2225.0,34.05,34.1,34.01,34.1,2225.0
2021-03-22 12:45:00,34.09,34.13,34.03,34.07,7383.0,34.09,34.13,34.03,34.07,7383.0
2021-03-22 12:50:00,34.07,34.07,33.98,34.0,4614.0,34.07,34.07,33.98,34.0,4614.0
2021-03-22 12:55:00,34.0,34.02,33.94,34.02,3968.0,34.0,34.02,33.94,34.02,3968.0
2021-03-22 13:00:00,34.02,34.03,33.96,34.03,4474.0,34.02,34.03,33.96,34.03,4474.0
2021-03-22 13:05:00,34.05,34.09,34.03,34.09,4785.0,34.05,34.09,34.03,34.09,4785.0
2021-03-22 13:10:00,34.12,34.35,34.12,34.27,8267.0,34.12,34.35,34.12,34.27,8267.0
2021-03-22 13:15:00,34.29,34.36,34.29,34.31,3928.0,34.29,34.36,34.29,34.31,3928.0
2021-03-22 13:20:00,34.32,34.35,34.26,34.27,5176.0,34.32,34.35,34.26,34.27,5176.0
2021-03-22 13:25:00,34.25,34.28,34.18,34.23,4700.0,34.25,34.28,34.18,34.23,4700.0
2021-03-22 13:30:00,34.25,34.33,34.24,34.27,4883.0,34.25,34.33,34.24,34.27,4883.0
2021-03-22 13:35:00,34.25,34.25,34.2,34.21,4276.0,34.25,34.25,34.2,34.21,4276.0
2021-03-22 13:40:00,34.18,34.22,34.11,34.21,19352.0,34.18,34.22,34.11,34.21,19352.0
2021-03-22 13:45:00,34.2,34.2,34.13,34.17,4946.0,34.2,34.2,34.13,34.17,4946.0
2021-03-22 13:50:00,34.17,34.21,34.14,34.18,4763.0,34.17,34.21,34.14,34.18,4763.0
2021-03-22 13:55:00,34.22,34.24,34.18,34.21,4750.0,34.22,34.24,34.18,34.21,4750.0
2021-03-22 14:00:00,34.18,34.29,34.14,34.28,4639.0,34.18,34.29,34.14,34.28,4639.0
2021-03-22 14:05:00,34.28,34.32,34.24,34.32,5504.0,34.28,34.32,34.24,34.32,5504.0
2021-03-22 14:10:00,34.34,34.34,34.21,34.22,5452.0,34.34,34.34,34.21,34.22,5452.0
2021-03-22 14:15:00,34.21,34.22,34.15,34.2,8638.0,34.21,34.22,34.15,34.2,8638.0
2021-03-22 14:20:00,34.2,34.27,34.17,34.24,6807.0,34.2,34.27,34.17,34.24,6807.0
2021-03-22 14:25:00,34.23,34.3,34.2,34.25,4746.0,34.23,34.3,34.2,34.25,4746.0
2021-03-22 14:30:00,34.25,34.34,34.25,34.3,6028.0,34.25,34.34,34.25,34.3,6028.0
2021-03-22 14:35:00,34.31,34.4,34.31,34.31,10675.0,34.31,34.4,34.31,34.31,10675.0
2021-03-22 14:40:00,34.32,34.33,34.2,34.22,11738.0,34.32,34.33,34.2,34.22,11738.0
2021-03-22 14:45:00,34.2,34.22,34.17,34.2,11247.0,34.2,34.22,34.17,34.2,11247.0
2021-03-22 14:50:00,34.2,34.23,34.06,34.13,26653.0,34.2,34.23,34.06,34.13,26653.0
2021-03-22 14:55:00,34.13,34.13,33.94,34.02,23346.0,34.13,34.13,33.94,34.02,23346.0
2021-03-22 15:00:00,34.02,34.16,34.01,34.16,11236.0,34.02,34.16,34.01,34.16,11236.0
2021-03-22 15:05:00,34.16,34.27,34.15,34.18,28484.0,34.16,34.27,34.15,34.18,28484.0
2021-03-22 15:10:00,34.19,34.24,34.16,34.17,25723.0,34.19,34.24,34.16,34.17,25723.0
2021-03-22 15:15:00,34.17,34.17,34.01,34.05,23889.0,34.17,34.17,34.01,34.05,23889.0
2021-03-22 15:20:00,34.06,34.27,34.06,34.19,17250.0,34.06,34.27,34.06,34.19,17250.0
2021-03-22 15:25:00,34.18,34.19,34.13,34.13,14945.0,34.18,34.19,34.13,34.13,14945.0
2021-03-22 15:30:00,34.11,34.15,34.04,34.05,30938.0,34.11,34.15,34.04,34.05,30938.0
2021-03-22 15:35:00,34.05,34.15,33.97,34.15,27913.0,34.05,34.15,33.97,34.15,27913.0
2021-03-22 15:40:00,34.15,34.22,34.1,34.19,31283.0,34.15,34.22,34.1,34.19,31283.0
2021-03-22 15:45:00,34.2,34.2,34.09,34.09,29766.0,34.2,34.2,34.09,34.09,29766.0
2021-03-22 15:50:00,34.08,34.18,34.08,34.18,26620.0,34.08,34.18,34.08,34.18,26620.0
2021-03-22 15:55:00,34.17,34.18,34.09,34.13,50586.0,34.17,34.18,34.09,34.13,50586.0
2021-03-23 09:30:00,33.89,34.28,33.6,33.83,30310.0,33.89,34.28,33.6,33.83,30310.0
2021-03-23 09:35:00,34.01,34.2,33.81,34.16,6749.0,34.01,34.2,33.81,34.16,6749.0
2021-03-23 09:40:00,34.15,34.37,34.06,34.29,11670.0,34.15,34.37,34.06,34.29,11670.0
2021-03-23 09:45:00,34.23,34.33,34.09,34.24,15543.0,34.23,34.33,34.09,34.24,15543.0
2021-03-23 09:50:00,34.24,34.29,33.9,34.01,7945.0,34.24,34.29,33.9,34.01,7945.0
2021-03-23 09:55:00,34.01,34.03,33.89,33.97,18647.0,34.01,34.03,33.89,33.97,18647.0
2021-03-23 10:00:00,33.94,34.0,33.68,33.68,12276.0,33.94,34.0,33.68,33.68,12276.0
2021-03-23 10:05:00,33.66,33.74,33.55,33.66,22899.0,33.66,33.74,33.55,33.66,22899.0
2021-03-23 10:10:00,33.61,33.71,33.47,33.71,15785.0,33.61,33.71,33.47,33.71,15785.0
2021-03-23 10:15:00,33.66,33.7,33.52,33.59,8887.0,33.66,33.7,33.52,33.59,8887.0
2021-03-23 10:20:00,33.55,33.61,33.45,33.49,9578.0,33.55,33.61,33.45,33.49,9578.0
2021-03-23 10:25:00,33.45,33.48,33.31,33.32,10436.0,33.45,33.48,33.31,33.32,10436.0
2021-03-23 10:30:00,33.3,33.34,33.15,33.16,13973.0,33.3,33.34,33.15,33.16,13973.0
2021-03-23 10:35:00,33.15,33.27,33.1,33.11,8557.0,33.15,33.27,33.1,33.11,8557.0
2021-03-23 10:40:00,33.11,33.21,32.92,33.01,26088.0,33.11,33.21,32.92,33.01,26088.0
2021-03-23 10:45:00,33.01,33.15,32.98,33.11,6106.0,33.01,33.15,32.98,33.11,6106.0
2021-03-23 10:50:00,33.1,33.16,33.03,33.13,4536.0,33.1,33.16,33.03,33.13,4536.0
2021-03-23 10:55:00,33.1,33.13,32.98,32.98,6476.0,33.1,33.13,32.98,32.98,6476.0
2021-03-23 11:00:00,33.01,33.02,32.9,32.9,6828.0,33.01,33.02,32.9,32.9,6828.0
2021-03-23 11:05:00,32.96,33.12,32.89,33.0,16430.0,32.96,33.12,32.89,33.0,16430.0
2021-03-23 11:10:00,32.97,33.07,32.86,33.05,5073.0,32.97,33.07,32.86,33.05,5073.0
2021-03-23 11:15:00,33.09,33.09,32.9,32.94,9476.0,33.09,33.09,32.9,32.94,9476.0
2021-03-23 11:20:00,32.9,32.94,32.82,32.92,5249.0,32.9,32.94,32.82,32.92,5249.0
2021-03-23 11:25:00,32.91,32.94,32.78,32.94,8642.0,32.91,32.94,32.78,32.94,8642.0
2021-03-23 11:30:00,32.96,32.96,32.77,32.84,4692.0,32.96,32.96,32.77,32.84,4692.0
2021-03-23 11:35:00,32.85,32.9,32.79,32.83,7958.0,32.85,32.9,32.79,32.83,7958.0
2021-03-23 11:40:00,32.82,32.85,32.77,32.82,4846.0,32.82,32.85,32.77,32.82,4846.0
2021-03-23 11:45:00,32.8,32.9,32.75,32.75,7358.0,32.8,32.9,32.75,32.75,7358.0
2021-03-23 11:50:00,32.71,32.77,32.7,32.72,6071.0,32.71,32.77,32.7,32.72,6071.0
2021-03-23 11:55:00,32.72,32.93,32.7,32.93,5755.0,32.72,32.93,32.7,32.93,5755.0
2021-03-23 12:00:00,32.92,32.93,32.81,32.81,9199.0,32.92,32.93,32.81,32.81,9199.0
2021-03-23 12:05:00,32.84,32.85,32.72,32.77,11731.0,32.84,32.85,32.72,32.77,11731.0
2021-03-23 12:10:00,32.77,32.77,32.6,32.6,14555.0,32.77,32.77,32.6,32.6,14555.0
2021-03-23 12:15:00,32.62,32.7,32.52,32.52,19021.0,32.62,32.7,32.52,32.52,19021.0
2021-03-23 12:20:00,32.54,32.59,32.52,32.59,3002.0,32.54,32.59,32.52,32.59,3002.0
2021-03-23 12:25:00,32.59,32.7,32.56,32.62,10381.0,32.59,32.7,32.56,32.62,10381.0
2021-03-23 12:30:00,32.64,32.7,32.6,32.62,6963.0,32.64,32.7,32.6,32.62,6963.0
2021-03-23 12:35:00,32.6,32.74,32.6,32.72,6672.0,32.6,32.74,32.6,32.72,6672.0
2021-03-23 12:40:00,32.73,32.75,32.59,32.68,9280.0,32.73,32.75,32.59,32.68,9280.0
2021-03-23 12:45:00,32.65,32.65,32.54,32.59,5073.0,32.65,32.65,32.54,32.59,5073.0
2021-03-23 12:50:00,32.59,32.6,32.47,32.5,10074.0,32.59,32.6,32.47,32.5,10074.0
2021-03-23 12:55:00,32.5,32.6,32.49,32.58,4588.0,32.5,32.6,32.49,32.58,4588.0
2021-03-23 13:00:00,32.62,32.63,32.59,32.6,5434.0,32.62,32.63,32.59,32.6,5434.0
2021-03-23 13:05:00,32.6,32.62,32.54,32.56,3202.0,32.6,32.62,32.54,32.56,3202.0
2021-03-23 13:10:00,32.57,32.57,32.45,32.53,8539.0,32.57,32.57,32.45,32.53,8539.0
2021-03-23 13:15:00,32.54,32.63,32.51,32.63,3276.0,32.54,32.63,32.51,32.63,3276.0
2021-03-23 13:20:00,32.65,32.65,32.56,32.56,8081.0,32.65,32.65,32.56,32.56,8081.0
2021-03-23 13:25:00,32.59,32.6,32.5,32.52,4080.0,32.59,32.6,32.5,32.52,4080.0
2021-03-23 13:30:00,32.54,32.56,32.46,32.46,3117.0,32.54,32.56,32.46,32.46,3117.0
2021-03-23 13:35:00,32.45,32.52,32.45,32.48,7968.0,32.45,32.52,32.45,32.48,7968.0
2021-03-23 13:40:00,32.47,32.47,32.33,32.36,9520.0,32.47,32.47,32.33,32.36,9520.0
2021-03-23 13:45:00,32.32,32.32,32.14,32.26,25034.0,32.32,32.32,32.14,32.26,25034.0
2021-03-23 13:50:00,32.24,32.26,32.11,32.16,13572.0,32.24,32.26,32.11,32.16,13572.0
2021-03-23 13:55:00,32.15,32.21,32.11,32.19,12231.0,32.15,32.21,32.11,32.19,12231.0
2021-03-23 14:00:00,32.17,32.24,32.14,32.18,9496.0,32.17,32.24,32.14,32.18,9496.0
2021-03-23 14:05:00,32.2,32.24,32.08,32.2,11238.0,32.2,32.24,32.08,32.2,11238.0
2021-03-23 14:10:00,32.2,32.3,32.11,32.16,15712.0,32.2,32.3,32.11,32.16,15712.0
2021-03-23 14:15:00,32.11,32.15,32.01,32.03,8945.0,32.11,32.15,32.01,32.03,8945.0
2021-03-23 14:20:00,32.04,32.09,31.97,31.98,8570.0,32.04,32.09,31.97,31.98,8570.0
2021-03-23 14:25:00,31.96,31.98,31.89,31.94,6049.0,31.96,31.98,31.89,31.94,6049.0
2021-03-23 14:30:00,31.95,32.02,31.89,32.02,6987.0,31.95,32.02,31.89,32.02,6987.0
2021-03-23 14:35:00,32.0,32.02,31.94,31.98,4947.0,32.0,32.02,31.94,31.98,4947.0
2021-03-23 14:40:00,31.94,31.99,31.87,31.87,6005.0,31.94,31.99,31.87,31.87,6005.0
2021-03-23 14:45:00,31.85,31.95,31.79,31.92,8082.0,31.85,31.95,31.79,31.92,8082.0
2021-03-23 14:50:00,31.93,31.93,31.82,31.82,7330.0,31.93,31.93,31.82,31.82,7330.0
2021-03-23 14:55:00,31.78,31.8,31.64,31.66,27969.0,31.78,31.8,31.64,31.66,27969.0
2021-03-23 15:00:00,31.67,31.93,31.65,31.93,64638.0,31.67,31.93,31.65,31.93,64638.0
2021-03-23 15:05:00,31.94,31.98,31.83,31.83,18852.0,31.94,31.98,31.83,31.83,18852.0
2021-03-23 15:10:00,31.83,31.85,31.72,31.77,14576.0,31.83,31.85,31.72,31.77,14576.0
2021-03-23 15:15:00,31.79,31.95,31.76,31.88,19371.0,31.79,31.95,31.76,31.88,19371.0
2021-03-23 15:20:00,31.89,31.89,31.6,31.6,20514.0,31.89,31.89,31.6,31.6,20514.0
2021-03-23 15:25:00,31.6,31.79,31.51,31.79,18397.0,31.6,31.79,31.51,31.79,18397.0
2021-03-23 15:30:00,31.77,31.78,31.58,31.76,20262.0,31.77,31.78,31.58,31.76,20262.0
2021-03-23 15:35:00,31.76,31.82,31.64,31.7,36954.0,31.76,31.82,31.64,31.7,36954.0
2021-03-23 15:40:00,31.71,31.85,31.66,31.83,36187.0,31.71,31.85,31.66,31.83,36187.0
2021-03-23 15:45:00,31.84,31.91,31.78,31.79,26007.0,31.84,31.91,31.78,31.79,26007.0
2021-03-23 15:50:00,31.78,31.8,31.68,31.76,58675.0,31.78,31.8,31.68,31.76,58675.0
2021-03-23 15:55:00,31.76,31.83,31.71,31.78,95389.0,31.76,31.83,31.71,31.78,95389.0
2021-03-24 09:30:00,32.23,32.78,32.16,32.67,35462.0,32.23,32.78,32.16,32.67,35462.0
2021-03-24 09:35:00,32.82,33.01,32.69,32.97,9323.0,32.82,33.01,32.69,32.97,9323.0
2021-03-24 09:40:00,32.96,33.26,32.83,32.92,8430.0,32.96,33.26,32.83,32.92,8430.0
2021-03-24 09:45:00,32.91,33.04,32.69,32.86,9120.0,32.91,33.04,32.69,32.86,9120.0
2021-03-24 09:50:00,32.73,32.81,32.0,32.0,19208.0,32.73,32.81,32.0,32.0,19208.0
2021-03-24 09:55:00,32.11,32.14,31.88,31.88,28045.0,32.11,32.14,31.88,31.88,28045.0
2021-03-24 10:00:00,31.89,32.35,31.89,32.29,19840.0,31.89,32.35,31.89,32.29,19840.0
2021-03-24 10:05:00,32.4,32.6,32.39,32.48,11487.0,32.4,32.6,32.39,32.48,11487.0
2021-03-24 10:10:00,32.44,32.78,32.44,32.62,10160.0,32.44,32.78,32.44,32.62,10160.0
2021-03-24 10:15:00,32.62,32.66,32.4,32.6,8146.0,32.62,32.66,32.4,32.6,8146.0
2021-03-24 10:20:00,32.65,32.81,32.62,32.81,10297.0,32.65,32.81,32.62,32.81,10297.0
2021-03-24 10:25:00,32.85,32.91,32.68,32.68,4282.0,32.85,32.91,32.68,32.68,4282.0
2021-03-24 10:30:00,32.7,32.82,32.67,32.74,7355.0,32.7,32.82,32.67,32.74,7355.0
2021-03-24 10:35:00,32.77,32.98,32.77,32.82,7596.0,32.77,32.98,32.77,32.82,7596.0
2021-03-24 10:40:00,32.8,32.81,32.58,32.6,6349.0,32.8,32.81,32.58,32.6,6349.0
2021-03-24 10:45:00,32.62,32.74,32.58,32.74,5899.0,32.62,32.74,32.58,32.74,5899.0
2021-03-24 10:50:00,32.74,32.78,32.63,32.71,6584.0,32.74,32.78,32.63,32.71,6584.0
2021-03-24 10:55:00,32.67,32.69,32.41,32.5,8111.0,32.67,32.69,32.41,32.5,8111.0
2021-03-24 11:00:00,32.52,32.59,32.42,32.59,5638.0,32.52,32.59,32.42,32.59,5638.0
2021-03-24 11:05:00,32.61,32.66,32.54,32.61,6182.0,32.61,32.66,32.54,32.61,6182.0
2021-03-24 11:10:00,32.62,32.62,32.46,32.51,9292.0,32.62,32.62,32.46,32.51,9292.0
2021-03-24 11:15:00,32.52,32.54,32.3,32.31,3487.0,32.52,32.54,32.3,32.31,3487.0
2021-03-24 11:20:00,32.31,32.39,32.23,32.25,6024.0,32.31,32.39,32.23,32.25,6024.0
2021-03-24 11:25:00,32.29,32.32,32.23,32.23,7265.0,32.29,32.32,32.23,32.23,7265.0
2021-03-24 11:30:00,32.24,32.28,32.14,32.14,6928.0,32.24,32.28,32.14,32.14,6928.0
2021-03-24 11:35:00,32.11,32.18,31.92,31.92,24964.0,32.11,32.18,31.92,31.92,24964.0
2021-03-24 11:40:00,31.93,31.94,31.82,31.89,22880.0,31.93,31.94,31.82,31.89,22880.0
2021-03-24 11:45:00,31.9,32.03,31.86,31.98,9033.0,31.9,32.03,31.86,31.98,9033.0
2021-03-24 11:50:00,32.02,32.08,31.89,31.95,5712.0,32.02,32.08,31.89,31.95,5712.0
2021-03-24 11:55:00,32.0,32.08,31.92,32.08,6545.0,32.0,32.08,31.92,32.08,6545.0
2021-03-24 12:00:00,32.05,32.06,31.96,32.04,64702.0,32.05,32.06,31.96,32.04,64702.0
2021-03-24 12:05:00,32.04,32.09,32.01,32.08,21460.0,32.04,32.09,32.01,32.08,21460.0
2021-03-24 12:10:00,32.06,32.11,32.01,32.01,31599.0,32.06,32.11,32.01,32.01,31599.0
2021-03-24 12:15:00,32.02,32.05,31.95,31.95,10647.0,32.02,32.05,31.95,31.95,10647.0
2021-03-24 12:20:00,31.96,32.0,31.91,31.91,7718.0,31.96,32.0,31.91,31.91,7718.0
2021-03-24 12:25:00,31.91,31.96,31.8,31.9,12902.0,31.91,31.96,31.8,31.9,12902.0
2021-03-24 12:30:00,31.88,31.95,31.83,31.92,5914.0,31.88,31.95,31.83,31.92,5914.0
2021-03-24 12:35:00,31.93,31.95,31.88,31.95,5954.0,31.93,31.95,31.88,31.95,5954.0
2021-03-24 12:40:00,31.96,32.11,31.96,32.07,4836.0,31.96,32.11,31.96,32.07,4836.0
2021-03-24 12:45:00,32.04,32.08,31.99,32.08,5275.0,32.04,32.08,31.99,32.08,5275.0
2021-03-24 12:50:00,32.05,32.05,31.96,31.97,2230.0,32.05,32.05,31.96,31.97,2230.0
2021-03-24 12:55:00,32.0,32.06,31.92,31.97,9746.0,32.0,32.06,31.92,31.97,9746.0
2021-03-24 13:00:00,31.97,31.97,31.8,31.8,6605.0,31.97,31.97,31.8,31.8,6605.0
2021-03-24 13:05:00,31.8,31.82,31.76,31.78,7325.0,31.8,31.82,31.76,31.78,7325.0
2021-03-24 13:10:00,31.78,31.78,31.58,31.58,3952.0,31.78,31.78,31.58,31.58,3952.0
2021-03-24 13:15:00,31.58,31.64,31.58,31.63,7514.0,31.58,31.64,31.58,31.63,7514.0
2021-03-24 13:20:00,31.65,31.71,31.61,31.68,8042.0,31.65,31.71,31.61,31.68,8042.0
2021-03-24 13:25:00,31.66,31.67,31.56,31.63,3457.0,31.66,31.67,31.56,31.63,3457.0
2021-03-24 13:30:00,31.59,31.72,31.59,31.68,8344.0,31.59,31.72,31.59,31.68,8344.0
2021-03-24 13:35:00,31.67,31.79,31.66,31.75,7323.0,31.67,31.79,31.66,31.75,7323.0
2021-03-24 13:40:00,31.75,31.77,31.56,31.56,5450.0,31.75,31.77,31.56,31.56,5450.0
2021-03-24 13:45:00,31.54,31.72,31.54,31.72,8531.0,31.54,31.72,31.54,31.72,8531.0
2021-03-24 13:50:00,31.74,31.82,31.71,31.71,5634.0,31.74,31.82,31.71,31.71,5634.0
2021-03-24 13:55:00,31.7,31.79,31.7,31.77,3146.0,31.7,31.79,31.7,31.77,3146.0
2021-03-24 14:00:00,31.77,31.77,31.68,31.7,8335.0,31.77,31.77,31.68,31.7,8335.0
2021-03-24 14:05:00,31.72,31.73,31.61,31.69,6353.0,31.72,31.73,31.61,31.69,6353.0
2021-03-24 14:10:00,31.71,31.72,31.54,31.54,7162.0,31.71,31.72,31.54,31.54,7162.0
2021-03-24 14:15:00,31.5,31.52,31.43,31.5,4524.0,31.5,31.52,31.43,31.5,4524.0
2021-03-24 14:20:00,31.49,31.57,31.44,31.46,6148.0,31.49,31.57,31.44,31.46,6148.0
2021-03-24 14:25:00,31.46,31.49,31.34,31.36,9609.0,31.46,31.49,31.34,31.36,9609.0
2021-03-24 14:30:00,31.33,31.47,31.22,31.46,23232.0,31.33,31.47,31.22,31.46,23232.0
2021-03-24 14:35:00,31.44,31.45,31.32,31.33,17746.0,31.44,31.45,31.32,31.33,17746.0
2021-03-24 14:40:00,31.33,31.33,31.21,31.26,9230.0,31.33,31.33,31.21,31.26,9230.0
2021-03-24 14:45:00,31.25,31.48,31.2,31.44,28897.0,31.25,31.48,31.2,31.44,28897.0
2021-03-24 14:50:00,31.44,31.44,31.23,31.23,12778.0,31.44,31.44,31.23,31.23,12778.0
2021-03-24 14:55:00,31.25,31.37,31.25,31.25,12856.0,31.25,31.37,31.25,31.25,12856.0
2021-03-24 15:00:00,31.26,31.32,31.18,31.24,21589.0,31.26,31.32,31.18,31.24,21589.0
2021-03-24 15:05:00,31.26,31.35,31.17,31.18,18248.0,31.26,31.35,31.17,31.18,18248.0
2021-03-24 15:10:00,31.18,31.27,31.17,31.23,14540.0,31.18,31.27,31.17,31.23,14540.0
2021-03-24 15:15:00,31.21,31.34,31.2,31.3,11571.0,31.21,31.34,31.2,31.3,11571.0
2021-03-24 15:20:00,31.31,31.31,31.19,31.21,15921.0,31.31,31.31,31.19,31.21,15921.0
2021-03-24 15:25:00,31.18,31.25,31.12,31.25,14153.0,31.18,31.25,31.12,31.25,14153.0
2021-03-24 15:30:00,31.25,31.25,31.13,31.24,35749.0,31.25,31.25,31.13,31.24,35749.0
2021-03-24 15:35:00,31.24,31.45,31.22,31.39,24869.0,31.24,31.45,31.22,31.39,24869.0
2021-03-24 15:40:00,31.38,31.49,31.38,31.41,25060.0,31.38,31.49,31.38,31.41,25060.0
2021-03-24 15:45:00,31.4,31.53,31.37,31.42,32192.0,31.4,31.53,31.37,31.42,32192.0
2021-03-24 15:50:00,31.41,31.41,31.24,31.26,27206.0,31.41,31.41,31.24,31.26,27206.0
2021-03-24 15:55:00,31.24,31.3,31.18,31.21,60520.0,31.24,31.3,31.18,31.21,60520.0
2021-03-25 09:30:00,30.47,31.12,30.31,30.53,48921.0,30.47,31.12,30.31,30.53,48921.0
2021-03-25 09:35:00,30.52,30.59,30.24,30.5,31418.0,30.52,30.59,30.24,30.5,31418.0
2021-03-25 09:40:00,30.44,30.72,30.44,30.72,20744.0,30.44,30.72,30.44,30.72,20744.0
2021-03-25 09:45:00,30.81,31.0,30.66,30.67,9052.0,30.81,31.0,30.66,30.67,9052.0
2021-03-25 09:50:00,30.67,30.7,30.43,30.53,10707.0,30.67,30.7,30.43,30.53,10707.0
2021-03-25 09:55:00,30.52,30.78,30.42,30.71,4978.0,30.52,30.78,30.42,30.71,4978.0
2021-03-25 10:00:00,30.7,30.99,30.65,30.89,10751.0,30.7,30.99,30.65,30.89,10751.0
2021-03-25 10:05:00,30.92,30.93,30.8,30.92,13545.0,30.92,30.93,30.8,30.92,13545.0
2021-03-25 10:10:00,30.9,31.0,30.85,30.97,8830.0,30.9,31.0,30.85,30.97,8830.0
2021-03-25 10:15:00,30.91,31.0,30.85,30.9,7760.0,30.91,31.0,30.85,30.9,7760.0
2021-03-25 10:20:00,30.87,31.05,30.85,31.02,3677.0,30.87,31.05,30.85,31.02,3677.0
2021-03-25 10:25:00,31.05,31.12,31.0,31.01,5732.0,31.05,31.12,31.0,31.01,5732.0
2021-03-25 10:30:00,31.05,31.08,30.93,30.93,5373.0,31.05,31.08,30.93,30.93,5373.0
2021-03-25 10:35:00,30.95,30.97,30.81,30.97,7624.0,30.95,30.97,30.81,30.97,7624.0
2021-03-25 10:40:00,30.92,30.95,30.73,30.78,6355.0,30.92,30.95,30.73,30.78,6355.0
2021-03-25 10:45:00,30.81,30.82,30.6,30.65,7163.0,30.81,30.82,30.6,30.65,7163.0
2021-03-25 10:50:00,30.6,30.6,30.43,30.49,10016.0,30.6,30.6,30.43,30.49,10016.0
2021-03-25 10:55:00,30.5,30.72,30.49,30.72,4737.0,30.5,30.72,30.49,30.72,4737.0
2021-03-25 11:00:00,30.67,30.79,30.66,30.75,9584.0,30.67,30.79,30.66,30.75,9584.0
2021-03-25 11:05:00,30.77,30.92,30.77,30.81,7052.0,30.77,30.92,30.77,30.81,7052.0
2021-03-25 11:10:00,30.79,30.91,30.79,30.9,11584.0,30.79,30.91,30.79,30.9,11584.0
2021-03-25 11:15:00,30.87,30.97,30.81,30.94,16733.0,30.87,30.97,30.81,30.94,16733.0
2021-03-25 11:20:00,30.92,31.12,30.92,31.1,8755.0,30.92,31.12,30.92,31.1,8755.0
2021-03-25 11:25:00,31.1,31.18,31.04,31.18,20574.0,31.1,31.18,31.04,31.18,20574.0
2021-03-25 11:30:00,31.24,31.42,31.24,31.34,14784.0,31.24,31.42,31.24,31.34,14784.0
2021-03-25 11:35:00,31.33,31.38,31.26,31.35,10457.0,31.33,31.38,31.26,31.35,10457.0
2021-03-25 11:40:00,31.3,31.35,31.28,31.3,18914.0,31.3,31.35,31.28,31.3,18914.0
2021-03-25 11:45:00,31.27,31.32,31.17,31.27,7931.0,31.27,31.32,31.17,31.27,7931.0
2021-03-25 11:50:00,31.26,31.4,31.21,31.4,9001.0,31.26,31.4,31.21,31.4,9001.0
2021-03-25 11:55:00,31.39,31.61,31.35,31.61,13494.0,31.39,31.61,31.35,31.61,13494.0
2021-03-25 12:00:00,31.61,31.77,31.61,31.67,18576.0,31.61,31.77,31.61,31.67,18576.0
2021-03-25 12:05:00,31.69,31.72,31.58,31.6,6733.0,31.69,31.72,31.58,31.6,6733.0
2021-03-25 12:10:00,31.6,31.61,31.55,31.58,2453.0,31.6,31.61,31.55,31.58,2453.0
2021-03-25 12:15:00,31.61,31.87,31.61,31.76,5523.0,31.61,31.87,31.61,31.76,5523.0
2021-03-25 12:20:00,31.77,31.86,31.77,31.84,3370.0,31.77,31.86,31.77,31.84,3370.0
2021-03-25 12:25:00,31.88,31.96,31.75,31.77,21183.0,31.88,31.96,31.75,31.77,21183.0
2021-03-25 12:30:00,31.79,31.91,31.79,31.84,6654.0,31.79,31.91,31.79,31.84,6654.0
2021-03-25 12:35:00,31.87,31.98,31.8,31.97,2890.0,31.87,31.98,31.8,31.97,2890.0
2021-03-25 12:40:00,31.98,32.04,31.96,32.02,3135.0,31.98,32.04,31.96,32.02,3135.0
2021-03-25 12:45:00,32.03,32.06,31.99,32.05,5678.0,32.03,32.06,31.99,32.05,5678.0
2021-03-25 12:50:00,32.02,32.08,31.99,32.02,6267.0,32.02,32.08,31.99,32.02,6267.0
2021-03-25 12:55:00,32.0,32.04,31.95,32.0,4390.0,32.0,32.04,31.95,32.0,4390.0
2021-03-25 13:00:00,31.98,32.0,31.86,31.89,7811.0,31.98,32.0,31.86,31.89,7811.0
2021-03-25 13:05:00,31.94,32.11,31.94,32.04,7798.0,31.94,32.11,31.94,32.04,7798.0
2021-03-25 13:10:00,32.04,32.15,32.04,32.15,4264.0,32.04,32.15,32.04,32.15,4264.0
2021-03-25 13:15:00,32.15,32.15,32.06,32.08,3913.0,32.15,32.15,32.06,32.08,3913.0
2021-03-25 13:20:00,32.09,32.12,32.03,32.12,4293.0,32.09,32.12,32.03,32.12,4293.0
2021-03-25 13:25:00,32.1,32.2,32.07,32.07,3063.0,32.1,32.2,32.07,32.07,3063.0
2021-03-25 13:30:00,32.05,32.11,31.99,32.04,4768.0,32.05,32.11,31.99,32.04,4768.0
2021-03-25 13:35:00,32.02,32.07,31.96,32.03,5688.0,32.02,32.07,31.96,32.03,5688.0
2021-03-25 13:40:00,32.04,32.13,32.04,32.08,4731.0,32.04,32.13,32.04,32.08,4731.0
2021-03-25 13:45:00,32.13,32.23,32.05,32.12,10775.0,32.13,32.23,32.05,32.12,10775.0
2021-03-25 13:50:00,32.09,32.3,32.08,32.3,7532.0,32.09,32.3,32.08,32.3,7532.0
2021-03-25 13:55:00,32.31,32.32,32.17,32.19,9835.0,32.31,32.32,32.17,32.19,9835.0
2021-03-25 14:00:00,32.16,32.19,32.09,32.12,6929.0,32.16,32.19,32.09,32.12,6929.0
2021-03-25 14:05:00,32.12,32.24,32.12,32.2,5080.0,32.12,32.24,32.12,32.2,5080.0
2021-03-25 14:10:00,32.21,32.27,32.16,32.18,7808.0,32.21,32.27,32.16,32.18,7808.0
2021-03-25 14:15:00,32.24,32.32,32.19,32.25,4966.0,32.24,32.32,32.19,32.25,4966.0
2021-03-25 14:20:00,32.24,32.26,32.18,32.26,4161.0,32.24,32.26,32.18,32.26,4161.0
2021-03-25 14:25:00,32.26,32.27,32.09,32.09,6981.0,32.26,32.27,32.09,32.09,6981.0
2021-03-25 14:30:00,32.09,32.19,32.07,32.14,6588.0,32.09,32.19,32.07,32.14,6588.0
2021-03-25 14:35:00,32.11,32.39,32.11,32.38,10992.0,32.11,32.39,32.11,32.38,10992.0
2021-03-25 14:40:00,32.4,32.48,32.4,32.44,7195.0,32.4,32.48,32.4,32.44,7195.0
2021-03-25 14:45:00,32.45,32.54,32.45,32.52,11726.0,32.45,32.54,32.45,32.52,11726.0
2021-03-25 14:50:00,32.52,32.71,32.5,32.66,12742.0,32.52,32.71,32.5,32.66,12742.0
2021-03-25 14:55:00,32.67,32.7,32.59,32.66,7208.0,32.67,32.7,32.59,32.66,7208.0
2021-03-25 15:00:00,32.65,32.7,32.52,32.58,10865.0,32.65,32.7,32.52,32.58,10865.0
2021-03-25 15:05:00,32.6,32.68,32.58,32.64,7712.0,32.6,32.68,32.58,32.64,7712.0
2021-03-25 15:10:00,32.62,32.79,32.6,32.78,7531.0,32.62,32.79,32.6,32.78,7531.0
2021-03-25 15:15:00,32.79,32.94,32.79,32.94,10194.0,32.79,32.94,32.79,32.94,10194.0
2021-03-25 15:20:00,32.92,32.94,32.84,32.86,7304.0,32.92,32.94,32.84,32.86,7304.0
2021-03-25 15:25:00,32.86,32.94,32.82,32.92,11124.0,32.86,32.94,32.82,32.92,11124.0
2021-03-25 15:30:00,32.92,32.94,32.85,32.9,18683.0,32.92,32.94,32.85,32.9,18683.0
2021-03-25 15:35:00,32.91,32.99,32.86,32.99,24250.0,32.91,32.99,32.86,32.99,24250.0
2021-03-25 15:40:00,32.99,33.05,32.92,32.93,18834.0,32.99,33.05,32.92,32.93,18834.0
2021-03-25 15:45:00,32.93,33.0,32.92,32.96,22596.0,32.93,33.0,32.92,32.96,22596.0
2021-03-25 15:50:00,32.94,33.0,32.82,32.83,30793.0,32.94,33.0,32.82,32.83,30793.0
2021-03-25 15:55:00,32.81,32.88,32.73,32.85,58752.0,32.81,32.88,32.73,32.85,58752.0
2021-03-26 09:30:00,33.39,33.84,33.39,33.59,43126.0,33.39,33.84,33.39,33.59,43126.0
2021-03-26 09:35:00,33.63,33.81,33.14,33.7,26429.0,33.63,33.81,33.14,33.7,26429.0
2021-03-26 09:40:00,33.74,33.85,33.31,33.59,17250.0,33.74,33.85,33.31,33.59,17250.0
2021-03-26 09:45:00,33.53,33.56,33.34,33.47,7731.0,33.53,33.56,33.34,33.47,7731.0
2021-03-26 09:50:00,33.53,33.62,33.27,33.36,16758.0,33.53,33.62,33.27,33.36,16758.0
2021-03-26 09:55:00,33.36,33.51,33.2,33.42,7726.0,33.36,33.51,33.2,33.42,7726.0
2021-03-26 10:00:00,33.47,33.63,33.37,33.62,5190.0,33.47,33.63,33.37,33.62,5190.0
2021-03-26 10:05:00,33.62,33.62,33.42,33.55,11495.0,33.62,33.62,33.42,33.55,11495.0
2021-03-26 10:10:00,33.6,33.6,33.42,33.59,6423.0,33.6,33.6,33.42,33.59,6423.0
2021-03-26 10:15:00,33.56,33.77,33.53,33.77,5804.0,33.56,33.77,33.53,33.77,5804.0
2021-03-26 10:20:00,33.77,33.85,33.67,33.77,3747.0,33.77,33.85,33.67,33.77,3747.0
2021-03-26 10:25:00,33.86,34.18,33.83,34.0,52239.0,33.86,34.18,33.83,34.0,52239.0
2021-03-26 10:30:00,34.02,34.08,33.85,33.85,23029.0,34.02,34.08,33.85,33.85,23029.0
2021-03-26 10:35:00,33.93,34.0,33.71,33.73,11788.0,33.93,34.0,33.71,33.73,11788.0
2021-03-26 10:40:00,33.76,33.85,33.69,33.69,17560.0,33.76,33.85,33.69,33.69,17560.0
2021-03-26 10:45:00,33.69,33.73,33.54,33.6,5768.0,33.69,33.73,33.54,33.6,5768.0
2021-03-26 10:50:00,33.56,33.62,33.44,33.53,9731.0,33.56,33.62,33.44,33.53,9731.0
2021-03-26 10:55:00,33.58,33.59,33.47,33.51,5885.0,33.58,33.59,33.47,33.51,5885.0
2021-03-26 11:00:00,33.53,33.54,33.28,33.47,23111.0,33.53,33.54,33.28,33.47,23111.0
2021-03-26 11:05:00,33.47,33.51,33.34,33.37,8068.0,33.47,33.51,33.34,33.37,8068.0
2021-03-26 11:10:00,33.38,33.38,33.2,33.2,4500.0,33.38,33.38,33.2,33.2,4500.0
2021-03-26 11:15:00,33.18,33.29,33.13,33.23,8897.0,33.18,33.29,33.13,33.23,8897.0
2021-03-26 11:20:00,33.25,33.26,33.12,33.12,7055.0,33.25,33.26,33.12,33.12,7055.0
2021-03-26 11:25:00,33.12,33.19,33.12,33.18,5179.0,33.12,33.19,33.12,33.18,5179.0
2021-03-26 11:30:00,33.16,33.43,33.13,33.43,5263.0,33.16,33.43,33.13,33.43,5263.0
2021-03-26 11:35:00,33.43,33.43,33.32,33.35,4500.0,33.43,33.43,33.32,33.35,4500.0
2021-03-26 11:40:00,33.33,33.52,33.28,33.49,7194.0,33.33,33.52,33.28,33.49,7194.0
2021-03-26 11:45:00,33.52,33.6,33.47,33.6,11708.0,33.52,33.6,33.47,33.6,11708.0
2021-03-26 11:50:00,33.53,33.54,33.32,33.32,6826.0,33.53,33.54,33.32,33.32,6826.0
2021-03-26 11:55:00,33.36,33.47,33.36,33.43,4408.0,33.36,33.47,33.36,33.43,4408.0
2021-03-26 12:00:00,33.48,33.52,33.37,33.4,5044.0,33.48,33.52,33.37,33.4,5044.0
2021-03-26 12:05:00,33.4,33.52,33.39,33.5,7609.0,33.4,33.52,33.39,33.5,7609.0
2021-03-26 12:10:00,33.51,33.64,33.51,33.54,6673.0,33.51,33.64,33.51,33.54,6673.0
2021-03-26 12:15:00,33.56,33.62,33.51,33.55,5812.0,33.56,33.62,33.51,33.55,5812.0
2021-03-26 12:20:00,33.58,33.65,33.53,33.57,3372.0,33.58,33.65,33.53,33.57,3372.0
2021-03-26 12:25:00,33.58,33.66,33.57,33.6,4543.0,33.58,33.66,33.57,33.6,4543.0
2021-03-26 12:30:00,33.59,33.74,33.59,33.68,6523.0,33.59,33.74,33.59,33.68,6523.0
2021-03-26 12:35:00,33.68,33.68,33.52,33.52,3124.0,33.68,33.68,33.52,33.52,3124.0
2021-03-26 12:40:00,33.56,33.63,33.56,33.63,2772.0,33.56,33.63,33.56,33.63,2772.0
2021-03-26 12:45:00,33.65,33.66,33.52,33.55,3812.0,33.65,33.66,33.52,33.55,3812.0
2021-03-26 12:50:00,33.59,33.61,33.5,33.5,3872.0,33.59,33.61,33.5,33.5,3872.0
2021-03-26 12:55:00,33.46,33.49,33.37,33.4,9295.0,33.46,33.49,33.37,33.4,9295.0
2021-03-26 13:00:00,33.43,33.43,33.34,33.37,14555.0,33.43,33.43,33.34,33.37,14555.0
2021-03-26 13:05:00,33.34,33.38,33.3,33.3,1829.0,33.34,33.38,33.3,33.3,1829.0
2021-03-26 13:10:00,33.3,33.32,33.13,33.19,4779.0,33.3,33.32,33.13,33.19,4779.0
2021-03-26 13:15:00,33.19,33.32,33.18,33.32,4474.0,33.19,33.32,33.18,33.32,4474.0
2021-03-26 13:20:00,33.29,33.29,33.2,33.2,4299.0,33.29,33.29,33.2,33.2,4299.0
2021-03-26 13:25:00,33.22,33.23,33.11,33.13,2325.0,33.22,33.23,33.11,33.13,2325.0
2021-03-26 13:30:00,33.17,33.26,33.17,33.26,2999.0,33.17,33.26,33.17,33.26,2999.0
2021-03-26 13:35:00,33.23,33.23,33.1,33.14,4216.0,33.23,33.23,33.1,33.14,4216.0
2021-03-26 13:40:00,33.14,33.19,33.11,33.11,5379.0,33.14,33.19,33.11,33.11,5379.0
2021-03-26 13:45:00,33.09,33.14,33.01,33.01,6708.0,33.09,33.14,33.01,33.01,6708.0
2021-03-26 13:50:00,33.0,33.14,32.99,33.07,4072.0,33.0,33.14,32.99,33.07,4072.0
2021-03-26 13:55:00,33.09,33.1,32.98,32.99,3124.0,33.09,33.1,32.98,32.99,3124.0
2021-03-26 14:00:00,32.98,33.03,32.94,32.98,5281.0,32.98,33.03,32.94,32.98,5281.0
2021-03-26 14:05:00,33.01,33.01,32.79,32.79,5169.0,33.01,33.01,32.79,32.79,5169.0
2021-03-26 14:10:00,32.82,32.9,32.74,32.84,6958.0,32.82,32.9,32.74,32.84,6958.0
2021-03-26 14:15:00,32.84,32.84,32.71,32.79,15441.0,32.84,32.84,32.71,32.79,15441.0
2021-03-26 14:20:00,32.81,33.04,32.76,33.0,5458.0,32.81,33.04,32.76,33.0,5458.0
2021-03-26 14:25:00,32.99,33.01,32.92,32.93,4610.0,32.99,33.01,32.92,32.93,4610.0
2021-03-26 14:30:00,32.97,33.05,32.9,33.02,4247.0,32.97,33.05,32.9,33.02,4247.0
2021-03-26 14:35:00,32.98,33.05,32.95,32.96,5951.0,32.98,33.05,32.95,32.96,5951.0
2021-03-26 14:40:00,32.98,33.06,32.96,33.01,3740.0,32.98,33.06,32.96,33.01,3740.0
2021-03-26 14:45:00,32.96,32.96,32.71,32.75,5771.0,32.96,32.96,32.71,32.75,5771.0
2021-03-26 14:50:00,32.72,33.16,32.7,33.1,7366.0,32.72,33.16,32.7,33.1,7366.0
2021-03-26 14:55:00,33.06,33.3,33.03,33.29,5008.0,33.06,33.3,33.03,33.29,5008.0
2021-03-26 15:00:00,33.28,33.29,33.1,33.16,6135.0,33.28,33.29,33.1,33.16,6135.0
2021-03-26 15:05:00,33.13,33.22,33.1,33.1,4553.0,33.13,33.22,33.1,33.1,4553.0
2021-03-26 15:10:00,33.13,33.26,33.11,33.2,6046.0,33.13,33.26,33.11,33.2,6046.0
2021-03-26 15:15:00,33.18,33.32,33.18,33.32,6576.0,33.18,33.32,33.18,33.32,6576.0
2021-03-26 15:20:00,33.31,33.37,33.3,33.31,7220.0,33.31,33.37,33.3,33.31,7220.0
2021-03-26 15:25:00,33.31,33.43,33.31,33.41,8685.0,33.31,33.43,33.31,33.41,8685.0
2021-03-26 15:30:00,33.42,33.42,33.32,33.34,9019.0,33.42,33.42,33.32,33.34,9019.0
2021-03-26 15:35:00,33.32,33.37,33.24,33.28,11292.0,33.32,33.37,33.24,33.28,11292.0
2021-03-26 15:40:00,33.29,33.31,33.22,33.26,14029.0,33.29,33.31,33.22,33.26,14029.0
2021-03-26 15:45:00,33.25,33.34,33.25,33.34,18169.0,33.25,33.34,33.25,33.34,18169.0
2021-03-26 15:50:00,33.35,33.42,33.35,33.42,28714.0,33.35,33.42,33.35,33.42,28714.0
2021-03-26 15:55:00,33.43,33.57,33.39,33.53,60757.0,33.43,33.57,33.39,33.53,60757.0
2021-03-29 09:30:00,33.09,33.55,33.09,33.44,12640.0,33.09,33.55,33.09,33.44,12640.0
2021-03-29 09:35:00,33.37,33.67,33.33,33.5,5574.0,33.37,33.67,33.33,33.5,5574.0
2021-03-29 09:40:00,33.54,33.81,33.51,33.81,9680.0,33.54,33.81,33.51,33.81,9680.0
2021-03-29 09:45:00,33.79,33.89,33.55,33.55,4532.0,33.79,33.89,33.55,33.55,4532.0
2021-03-29 09:50:00,33.6,33.84,33.6,33.69,8156.0,33.6,33.84,33.6,33.69,8156.0
2021-03-29 09:55:00,33.73,33.96,33.68,33.81,9934.0,33.73,33.96,33.68,33.81,9934.0
2021-03-29 10:00:00,33.74,33.88,33.66,33.81,14737.0,33.74,33.88,33.66,33.81,14737.0
2021-03-29 10:05:00,33.81,33.81,33.46,33.58,15342.0,33.81,33.81,33.46,33.58,15342.0
2021-03-29 10:10:00,33.57,33.66,33.51,33.52,6952.0,33.57,33.66,33.51,33.52,6952.0
2021-03-29 10:15:00,33.47,33.64,33.44,33.57,8303.0,33.47,33.64,33.44,33.57,8303.0
2021-03-29 10:20:00,33.55,33.57,33.47,33.5,4808.0,33.55,33.57,33.47,33.5,4808.0
2021-03-29 10:25:00,33.52,33.54,33.36,33.36,5439.0,33.52,33.54,33.36,33.36,5439.0
2021-03-29 10:30:00,33.34,33.44,33.2,33.24,9438.0,33.34,33.44,33.2,33.24,9438.0
2021-03-29 10:35:00,33.26,33.45,33.2,33.31,15336.0,33.26,33.45,33.2,33.31,15336.0
2021-03-29 10:40:00,33.28,33.42,33.24,33.41,6924.0,33.28,33.42,33.24,33.41,6924.0
2021-03-29 10:45:00,33.42,33.42,33.25,33.26,4972.0,33.42,33.42,33.25,33.26,4972.0
2021-03-29 10:50:00,33.27,33.27,33.13,33.13,8910.0,33.27,33.27,33.13,33.13,8910.0
2021-03-29 10:55:00,33.14,33.24,33.12,33.12,7150.0,33.14,33.24,33.12,33.12,7150.0
2021-03-29 11:00:00,33.1,33.3,33.08,33.14,7064.0,33.1,33.3,33.08,33.14,7064.0
2021-03-29 11:05:00,33.13,33.14,33.02,33.12,14013.0,33.13,33.14,33.02,33.12,14013.0
2021-03-29 11:10:00,33.13,33.16,32.94,33.01,6634.0,33.13,33.16,32.94,33.01,6634.0
2021-03-29 11:15:00,33.03,33.09,32.93,32.95,9135.0,33.03,33.09,32.93,32.95,9135.0
2021-03-29 11:20:00,32.93,33.1,32.92,33.05,4926.0,32.93,33.1,32.92,33.05,4926.0
2021-03-29 11:25:00,33.04,33.16,33.02,33.1,7413.0,33.04,33.16,33.02,33.1,7413.0
2021-03-29 11:30:00,33.12,33.29,33.08,33.29,6965.0,33.12,33.29,33.08,33.29,6965.0
2021-03-29 11:35:00,33.29,33.3,33.21,33.3,6496.0,33.29,33.3,33.21,33.3,6496.0
2021-03-29 11:40:00,33.31,33.4,33.25,33.26,19185.0,33.31,33.4,33.25,33.26,19185.0
2021-03-29 11:45:00,33.26,33.26,33.12,33.12,5076.0,33.26,33.26,33.12,33.12,5076.0
2021-03-29 11:50:00,33.12,33.45,33.08,33.39,12422.0,33.12,33.45,33.08,33.39,12422.0
2021-03-29 11:55:00,33.37,33.39,33.28,33.28,6506.0,33.37,33.39,33.28,33.28,6506.0
2021-03-29 12:00:00,33.32,33.39,33.21,33.26,5415.0,33.32,33.39,33.21,33.26,5415.0
2021-03-29 12:05:00,33.24,33.26,33.16,33.17,5497.0,33.24,33.26,33.16,33.17,5497.0
2021-03-29 12:10:00,33.17,33.17,33.06,33.08,5744.0,33.17,33.17,33.06,33.08,5744.0
2021-03-29 12:15:00,33.09,33.09,32.96,32.99,7051.0,33.09,33.09,32.96,32.99,7051.0
2021-03-29 12:20:00,33.0,33.02,32.94,33.02,3823.0,33.0,33.02,32.94,33.02,3823.0
2021-03-29 12:25:00,33.0,33.13,32.99,33.1,8631.0,33.0,33.13,32.99,33.1,8631.0
2021-03-29 12:30:00,33.13,33.19,33.1,33.12,6580.0,33.13,33.19,33.1,33.12,6580.0
2021-03-29 12:35:00,33.12,33.28,33.11,33.23,6473.0,33.12,33.28,33.11,33.23,6473.0
2021-03-29 12:40:00,33.21,33.26,33.16,33.19,5269.0,33.21,33.26,33.16,33.19,5269.0
2021-03-29 12:45:00,33.19,33.19,33.07,33.11,4549.0,33.19,33.19,33.07,33.11,4549.0
2021-03-29 12:50:00,33.11,33.23,33.05,33.23,5926.0,33.11,33.23,33.05,33.23,5926.0
2021-03-29 12:55:00,33.24,33.27,33.21,33.27,4697.0,33.24,33.27,33.21,33.27,4697.0
2021-03-29 13:00:00,33.26,33.36,33.22,33.33,6106.0,33.26,33.36,33.22,33.33,6106.0
2021-03-29 13:05:00,33.32,33.37,33.26,33.26,5555.0,33.32,33.37,33.26,33.26,5555.0
2021-03-29 13:10:00,33.26,33.31,33.2,33.22,6656.0,33.26,33.31,33.2,33.22,6656.0
2021-03-29 13:15:00,33.2,33.24,33.15,33.22,4922.0,33.2,33.24,33.15,33.22,4922.0
2021-03-29 13:20:00,33.2,33.2,33.12,33.15,5005.0,33.2,33.2,33.12,33.15,5005.0
2021-03-29 13:25:00,33.13,33.14,33.07,33.13,4450.0,33.13,33.14,33.07,33.13,4450.0
2021-03-29 13:30:00,33.13,33.31,33.11,33.27,7948.0,33.13,33.31,33.11,33.27,7948.0
2021-03-29 13:35:00,33.27,33.27,33.14,33.14,8254.0,33.27,33.27,33.14,33.14,8254.0
2021-03-29 13:40:00,33.12,33.14,33.06,33.08,8761.0,33.12,33.14,33.06,33.08,8761.0
2021-03-29 13:45:00,33.07,33.14,33.01,33.04,7249.0,33.07,33.14,33.01,33.04,7249.0
2021-03-29 13:50:00,33.06,33.22,33.06,33.07,9077.0,33.06,33.22,33.06,33.07,9077.0
2021-03-29 13:55:00,33.05,33.06,32.93,32.93,8664.0,33.05,33.06,32.93,32.93,8664.0
2021-03-29 14:00:00,32.94,33.02,32.91,33.0,6203.0,32.94,33.02,32.91,33.0,6203.0
2021-03-29 14:05:00,32.96,33.06,32.88,33.06,10270.0,32.96,33.06,32.88,33.06,10270.0
2021-03-29 14:10:00,33.02,33.12,32.94,33.12,8655.0,33.02,33.12,32.94,33.12,8655.0
2021-03-29 14:15:00,33.13,33.13,33.04,33.09,4083.0,33.13,33.13,33.04,33.09,4083.0
2021-03-29 14:20:00,33.11,33.17,33.05,33.15,7909.0,33.11,33.17,33.05,33.15,7909.0
2021-03-29 14:25:00,33.11,33.22,33.1,33.18,4017.0,33.11,33.22,33.1,33.18,4017.0
2021-03-29 14:30:00,33.15,33.19,33.0,33.08,4460.0,33.15,33.19,33.0,33.08,4460.0
2021-03-29 14:35:00,33.06,33.1,32.99,33.04,8167.0,33.06,33.1,32.99,33.04,8167.0
2021-03-29 14:40:00,33.05,33.14,33.03,33.14,7011.0,33.05,33.14,33.03,33.14,7011.0
2021-03-29 14:45:00,33.13,33.26,33.1,33.2,6801.0,33.13,33.26,33.1,33.2,6801.0
2021-03-29 14:50:00,33.13,33.25,33.11,33.18,5872.0,33.13,33.25,33.11,33.18,5872.0
2021-03-29 14:55:00,33.18,33.19,33.09,33.16,6542.0,33.18,33.19,33.09,33.16,6542.0
2021-03-29 15:00:00,33.21,33.34,33.21,33.34,7633.0,33.21,33.34,33.21,33.34,7633.0
2021-03-29 15:05:00,33.34,33.43,33.33,33.43,9691.0,33.34,33.43,33.33,33.43,9691.0
2021-03-29 15:10:00,33.39,33.47,33.39,33.42,4424.0,33.39,33.47,33.39,33.42,4424.0
2021-03-29 15:15:00,33.44,33.5,33.42,33.46,7362.0,33.44,33.5,33.42,33.46,7362.0
2021-03-29 15:20:00,33.44,33.51,33.44,33.5,6727.0,33.44,33.51,33.44,33.5,6727.0
2021-03-29 15:25:00,33.48,33.55,33.48,33.52,12705.0,33.48,33.55,33.48,33.52,12705.0
2021-03-29 15:30:00,33.52,33.52,33.32,33.35,13263.0,33.52,33.52,33.32,33.35,13263.0
2021-03-29 15:35:00,33.34,33.42,33.32,33.33,13640.0,33.34,33.42,33.32,33.33,13640.0
2021-03-29 15:40:00,33.33,33.48,33.32,33.41,20514.0,33.33,33.48,33.32,33.41,20514.0
2021-03-29 15:45:00,33.4,33.56,33.4,33.49,89976.0,33.4,33.56,33.4,33.49,89976.0
2021-03-29 15:50:00,33.5,33.52,33.33,33.33,38139.0,33.5,33.52,33.33,33.33,38139.0
2021-03-29 15:55:00,33.37,33.39,33.12,33.17,167530.0,33.37,33.39,33.12,33.17,167530.0
2021-03-30 09:30:00,33.18,33.75,33.18,33.45,13158.0,33.18,33.75,33.18,33.45,13158.0
2021-03-30 09:35:00,33.63,33.86,33.58,33.8,21912.0,33.63,33.86,33.58,33.8,21912.0
2021-03-30 09:40:00,33.81,33.9,33.46,33.59,4829.0,33.81,33.9,33.46,33.59,4829.0
2021-03-30 09:45:00,33.59,33.64,33.24,33.25,5588.0,33.59,33.64,33.24,33.25,5588.0
2021-03-30 09:50:00,33.24,33.51,33.06,33.39,19064.0,33.24,33.51,33.06,33.39,19064.0
2021-03-30 09:55:00,33.39,33.58,33.31,33.51,7694.0,33.39,33.58,33.31,33.51,7694.0
2021-03-30 10:00:00,33.55,33.74,33.51,33.62,9024.0,33.55,33.74,33.51,33.62,9024.0
2021-03-30 10:05:00,33.63,33.76,33.63,33.68,8866.0,33.63,33.76,33.63,33.68,8866.0
2021-03-30 10:10:00,33.67,33.81,33.6,33.65,6688.0,33.67,33.81,33.6,33.65,6688.0
2021-03-30 10:15:00,33.67,33.75,33.52,33.72,13957.0,33.67,33.75,33.52,33.72,13957.0
2021-03-30 10:20:00,33.7,33.8,33.62,33.79,45926.0,33.7,33.8,33.62,33.79,45926.0
2021-03-30 10:25:00,33.81,34.1,33.7,34.09,36617.0,33.81,34.1,33.7,34.09,36617.0
2021-03-30 10:30:00,34.05,34.15,33.96,34.08,6561.0,34.05,34.15,33.96,34.08,6561.0
2021-03-30 10:35:00,34.08,34.15,34.06,34.15,5526.0,34.08,34.15,34.06,34.15,5526.0
2021-03-30 10:40:00,34.16,34.23,34.16,34.19,11317.0,34.16,34.23,34.16,34.19,11317.0
2021-03-30 10:45:00,34.14,34.24,34.13,34.24,9151.0,34.14,34.24,34.13,34.24,9151.0
2021-03-30 10:50:00,34.24,34.25,34.15,34.22,9042.0,34.24,34.25,34.15,34.22,9042.0
2021-03-30 10:55:00,34.23,34.34,34.2,34.3,4267.0,34.23,34.34,34.2,34.3,4267.0
2021-03-30 11:00:00,34.3,34.42,34.3,34.36,10803.0,34.3,34.42,34.3,34.36,10803.0
2021-03-30 11:05:00,34.38,34.56,34.36,34.56,12950.0,34.38,34.56,34.36,34.56,12950.0
2021-03-30 11:10:00,34.54,34.59,34.51,34.59,5618.0,34.54,34.59,34.51,34.59,5618.0
2021-03-30 11:15:00,34.57,34.63,34.51,34.59,13827.0,34.57,34.63,34.51,34.59,13827.0
2021-03-30 11:20:00,34.58,34.58,34.48,34.51,7214.0,34.58,34.58,34.48,34.51,7214.0
2021-03-30 11:25:00,34.49,34.55,34.44,34.5,12206.0,34.49,34.55,34.44,34.5,12206.0
2021-03-30 11:30:00,34.53,34.53,34.48,34.5,5663.0,34.53,34.53,34.48,34.5,5663.0
2021-03-30 11:35:00,34.48,34.64,34.45,34.55,12007.0,34.48,34.64,34.45,34.55,12007.0
2021-03-30 11:40:00,34.52,34.64,34.52,34.6,8792.0,34.52,34.64,34.52,34.6,8792.0
2021-03-30 11:45:00,34.6,34.64,34.52,34.54,6232.0,34.6,34.64,34.52,34.54,6232.0
2021-03-30 11:50:00,34.53,34.53,34.32,34.33,3512.0,34.53,34.53,34.32,34.33,3512.0
2021-03-30 11:55:00,34.28,34.3,34.23,34.25,7210.0,34.28,34.3,34.23,34.25,7210.0
2021-03-30 12:00:00,34.22,34.28,34.19,34.25,6260.0,34.22,34.28,34.19,34.25,6260.0
2021-03-30 12:05:00,34.22,34.31,34.22,34.31,5336.0,34.22,34.31,34.22,34.31,5336.0
2021-03-30 12:10:00,34.29,34.34,34.27,34.33,4422.0,34.29,34.34,34.27,34.33,4422.0
2021-03-30 12:15:00,34.32,34.34,34.11,34.11,4707.0,34.32,34.34,34.11,34.11,4707.0
2021-03-30 12:20:00,34.14,34.24,34.09,34.24,8313.0,34.14,34.24,34.09,34.24,8313.0
2021-03-30 12:25:00,34.23,34.34,34.22,34.3,6798.0,34.23,34.34,34.22,34.3,6798.0
2021-03-30 12:30:00,34.32,34.36,34.28,34.29,5652.0,34.32,34.36,34.28,34.29,5652.0
2021-03-30 12:35:00,34.28,34.31,34.23,34.29,13798.0,34.28,34.31,34.23,34.29,13798.0
2021-03-30 12:40:00,34.28,34.28,34.14,34.14,3100.0,34.28,34.28,34.14,34.14,3100.0
2021-03-30 12:45:00,34.15,34.22,34.13,34.22,3617.0,34.15,34.22,34.13,34.22,3617.0
2021-03-30 12:50:00,34.23,34.24,34.17,34.18,5719.0,34.23,34.24,34.17,34.18,5719.0
2021-03-30 12:55:00,34.19,34.24,34.19,34.24,2895.0,34.19,34.24,34.19,34.24,2895.0
2021-03-30 13:00:00,34.22,34.23,34.13,34.23,3062.0,34.22,34.23,34.13,34.23,3062.0
2021-03-30 13:05:00,34.21,34.21,34.07,34.07,4317.0,34.21,34.21,34.07,34.07,4317.0
2021-03-30 13:10:00,34.07,34.12,34.03,34.03,5395.0,34.07,34.12,34.03,34.03,5395.0
2021-03-30 13:15:00,34.04,34.14,34.04,34.14,4733.0,34.04,34.14,34.04,34.14,4733.0
2021-03-30 13:20:00,34.14,34.18,34.11,34.12,3023.0,34.14,34.18,34.11,34.12,3023.0
2021-03-30 13:25:00,34.12,34.17,34.1,34.15,3209.0,34.12,34.17,34.1,34.15,3209.0
2021-03-30 13:30:00,34.14,34.14,34.07,34.08,4775.0,34.14,34.14,34.07,34.08,4775.0
2021-03-30 13:35:00,34.06,34.11,34.0,34.11,6355.0,34.06,34.11,34.0,34.11,6355.0
2021-03-30 13:40:00,34.11,34.12,34.05,34.07,2947.0,34.11,34.12,34.05,34.07,2947.0
2021-03-30 13:45:00,34.06,34.09,33.95,33.95,3639.0,34.06,34.09,33.95,33.95,3639.0
2021-03-30 13:50:00,33.91,34.12,33.91,34.05,8667.0,33.91,34.12,33.91,34.05,8667.0
2021-03-30 13:55:00,34.07,34.16,34.06,34.16,9538.0,34.07,34.16,34.06,34.16,9538.0
2021-03-30 14:00:00,34.17,34.18,34.1,34.16,4688.0,34.17,34.18,34.1,34.16,4688.0
2021-03-30 14:05:00,34.18,34.33,34.18,34.3,34327.0,34.18,34.33,34.18,34.3,34327.0
2021-03-30 14:10:00,34.28,34.46,34.26,34.45,10124.0,34.28,34.46,34.26,34.45,10124.0
2021-03-30 14:15:00,34.44,34.65,34.44,34.63,12239.0,34.44,34.65,34.44,34.63,12239.0
2021-03-30 14:20:00,34.64,34.75,34.61,34.64,15804.0,34.64,34.75,34.61,34.64,15804.0
2021-03-30 14:25:00,34.64,34.79,34.64,34.74,12656.0,34.64,34.79,34.64,34.74,12656.0
2021-03-30 14:30:00,34.71,34.85,34.69,34.8,14879.0,34.71,34.85,34.69,34.8,14879.0
2021-03-30 14:35:00,34.8,34.81,34.67,34.69,8522.0,34.8,34.81,34.67,34.69,8522.0
2021-03-30 14:40:00,34.68,34.85,34.67,34.85,17318.0,34.68,34.85,34.67,34.85,17318.0
2021-03-30 14:45:00,34.85,34.97,34.82,34.96,16338.0,34.85,34.97,34.82,34.96,16338.0
2021-03-30 14:50:00,34.97,34.99,34.93,34.98,9944.0,34.97,34.99,34.93,34.98,9944.0
2021-03-30 14:55:00,34.97,35.07,34.96,35.04,17521.0,34.97,35.07,34.96,35.04,17521.0
2021-03-30 15:00:00,35.06,35.13,35.03,35.13,16025.0,35.06,35.13,35.03,35.13,16025.0
2021-03-30 15:05:00,35.12,35.13,35.08,35.09,9438.0,35.12,35.13,35.08,35.09,9438.0
2021-03-30 15:10:00,35.09,35.1,34.99,35.1,14473.0,35.09,35.1,34.99,35.1,14473.0
2021-03-30 15:15:00,35.08,35.11,35.05,35.08,12604.0,35.08,35.11,35.05,35.08,12604.0
2021-03-30 15:20:00,35.09,35.1,35.01,35.07,15735.0,35.09,35.1,35.01,35.07,15735.0
2021-03-30 15:25:00,35.07,35.19,35.07,35.16,24296.0,35.07,35.19,35.07,35.16,24296.0
2021-03-30 15:30:00,35.16,35.26,35.16,35.22,24533.0,35.16,35.26,35.16,35.22,24533.0
2021-03-30 15:35:00,35.21,35.21,35.09,35.17,21020.0,35.21,35.21,35.09,35.17,21020.0
2021-03-30 15:40:00,35.18,35.28,35.17,35.22,29884.0,35.18,35.28,35.17,35.22,29884.0
2021-03-30 15:45:00,35.22,35.22,35.02,35.09,23261.0,35.22,35.22,35.02,35.09,23261.0
2021-03-30 15:50:00,35.08,35.11,34.95,34.99,47923.0,35.08,35.11,34.95,34.99,47923.0
2021-03-30 15:55:00,34.96,35.01,34.86,35.01,84251.0,34.96,35.01,34.86,35.01,84251.0
2021-03-31 09:30:00,34.77,35.14,34.76,34.78,29818.0,34.77,35.14,34.76,34.78,29818.0
2021-03-31 09:35:00,34.92,35.24,34.85,35.01,9887.0,34.92,35.24,34.85,35.01,9887.0
2021-03-31 09:40:00,35.04,35.04,34.77,34.86,4738.0,35.04,35.04,34.77,34.86,4738.0
2021-03-31 09:45:00,34.97,35.02,34.76,34.79,9886.0,34.97,35.02,34.76,34.79,9886.0
2021-03-31 09:50:00,34.64,34.82,34.5,34.7,8249.0,34.64,34.82,34.5,34.7,8249.0
2021-03-31 09:55:00,34.73,34.99,34.73,34.97,6265.0,34.73,34.99,34.73,34.97,6265.0
2021-03-31 10:00:00,34.99,35.0,34.78,34.79,9566.0,34.99,35.0,34.78,34.79,9566.0
2021-03-31 10:05:00,34.8,35.01,34.8,34.9,3260.0,34.8,35.01,34.8,34.9,3260.0
2021-03-31 10:10:00,34.85,34.98,34.69,34.91,5876.0,34.85,34.98,34.69,34.91,5876.0
2021-03-31 10:15:00,34.87,35.04,34.82,35.03,10264.0,34.87,35.04,34.82,35.03,10264.0
2021-03-31 10:20:00,35.0,35.14,34.93,35.07,14986.0,35.0,35.14,34.93,35.07,14986.0
2021-03-31 10:25:00,35.07,35.1,34.92,34.95,5154.0,35.07,35.1,34.92,34.95,5154.0
2021-03-31 10:30:00,34.96,35.17,34.92,35.1,14743.0,34.96,35.17,34.92,35.1,14743.0
2021-03-31 10:35:00,35.09,35.15,35.0,35.15,7766.0,35.09,35.15,35.0,35.15,7766.0
2021-03-31 10:40:00,35.16,35.21,35.14,35.2,9607.0,35.16,35.21,35.14,35.2,9607.0
2021-03-31 10:45:00,35.22,35.22,34.96,34.98,7802.0,35.22,35.22,34.96,34.98,7802.0
2021-03-31 10:50:00,34.98,35.13,34.97,34.97,7785.0,34.98,35.13,34.97,34.97,7785.0
2021-03-31 10:55:00,34.98,35.04,34.92,35.02,6186.0,34.98,35.04,34.92,35.02,6186.0
2021-03-31 11:00:00,35.01,35.05,34.92,34.98,5824.0,35.01,35.05,34.92,34.98,5824.0
2021-03-31 11:05:00,35.01,35.11,35.01,35.11,7365.0,35.01,35.11,35.01,35.11,7365.0
2021-03-31 11:10:00,35.08,35.1,34.96,35.02,14743.0,35.08,35.1,34.96,35.02,14743.0
2021-03-31 11:15:00,35.0,35.15,35.0,35.08,6424.0,35.0,35.15,35.0,35.08,6424.0
2021-03-31 11:20:00,35.12,35.16,35.11,35.13,3380.0,35.12,35.16,35.11,35.13,3380.0
2021-03-31 11:25:00,35.14,35.15,35.01,35.05,6297.0,35.14,35.15,35.01,35.05,6297.0
2021-03-31 11:30:00,35.05,35.15,35.02,35.08,6742.0,35.05,35.15,35.02,35.08,6742.0
2021-03-31 11:35:00,35.08,35.08,35.02,35.02,1887.0,35.08,35.08,35.02,35.02,1887.0
2021-03-31 11:40:00,35.05,35.08,35.01,35.08,5237.0,35.05,35.08,35.01,35.08,5237.0
2021-03-31 11:45:00,35.12,35.2,35.12,35.2,4478.0,35.12,35.2,35.12,35.2,4478.0
2021-03-31 11:50:00,35.23,35.23,35.15,35.22,8327.0,35.23,35.23,35.15,35.22,8327.0
2021-03-31 11:55:00,35.22,35.22,35.14,35.2,6600.0,35.22,35.22,35.14,35.2,6600.0
2021-03-31 12:00:00,35.2,35.2,35.11,35.13,4190.0,35.2,35.2,35.11,35.13,4190.0
2021-03-31 12:05:00,35.11,35.12,35.02,35.07,8089.0,35.11,35.12,35.02,35.07,8089.0
2021-03-31 12:10:00,35.08,35.17,35.06,35.17,5629.0,35.08,35.17,35.06,35.17,5629.0
2021-03-31 12:15:00,35.19,35.21,35.11,35.21,4188.0,35.19,35.21,35.11,35.21,4188.0
2021-03-31 12:20:00,35.19,35.19,35.08,35.08,2681.0,35.19,35.19,35.08,35.08,2681.0
2021-03-31 12:25:00,35.05,35.1,35.02,35.1,3768.0,35.05,35.1,35.02,35.1,3768.0
2021-03-31 12:30:00,35.07,35.15,34.99,35.15,7340.0,35.07,35.15,34.99,35.15,7340.0
2021-03-31 12:35:00,35.17,35.21,35.11,35.13,2710.0,35.17,35.21,35.11,35.13,2710.0
2021-03-31 12:40:00,35.17,35.17,35.15,35.16,1551.0,35.17,35.17,35.15,35.16,1551.0
2021-03-31 12:45:00,35.1,35.16,35.05,35.05,2578.0,35.1,35.16,35.05,35.05,2578.0
2021-03-31 12:50:00,35.05,35.08,35.03,35.05,1392.0,35.05,35.08,35.03,35.05,1392.0
2021-03-31 12:55:00,35.07,35.08,35.01,35.07,3603.0,35.07,35.08,35.01,35.07,3603.0
2021-03-31 13:00:00,35.06,35.07,34.94,35.07,13648.0,35.06,35.07,34.94,35.07,13648.0
2021-03-31 13:05:00,35.07,35.09,35.02,35.08,14947.0,35.07,35.09,35.02,35.08,14947.0
2021-03-31 13:10:00,35.07,35.11,35.02,35.09,14024.0,35.07,35.11,35.02,35.09,14024.0
2021-03-31 13:15:00,35.09,35.17,35.09,35.13,5800.0,35.09,35.17,35.09,35.13,5800.0
2021-03-31 13:20:00,35.1,35.1,35.0,35.05,9414.0,35.1,35.1,35.0,35.05,9414.0
2021-03-31 13:25:00,35.04,35.08,35.03,35.08,3000.0,35.04,35.08,35.03,35.08,3000.0
2021-03-31 13:30:00,35.06,35.27,35.06,35.27,3683.0,35.06,35.27,35.06,35.27,3683.0
2021-03-31 13:35:00,35.27,35.34,35.23,35.34,72418.0,35.27,35.34,35.23,35.34,72418.0
2021-03-31 13:40:00,35.35,35.37,35.25,35.26,69885.0,35.35,35.37,35.25,35.26,69885.0
2021-03-31 13:45:00,35.21,35.21,35.04,35.09,38235.0,35.21,35.21,35.04,35.09,38235.0
2021-03-31 13:50:00,35.11,35.14,35.04,35.13,6365.0,35.11,35.14,35.04,35.13,6365.0
2021-03-31 13:55:00,35.12,35.28,35.12,35.28,36600.0,35.12,35.28,35.12,35.28,36600.0
2021-03-31 14:00:00,35.24,35.27,35.18,35.18,3941.0,35.24,35.27,35.18,35.18,3941.0
2021-03-31 14:05:00,35.16,35.17,35.13,35.13,9234.0,35.16,35.17,35.13,35.13,9234.0
2021-03-31 14:10:00,35.11,35.17,35.07,35.14,12692.0,35.11,35.17,35.07,35.14,12692.0
2021-03-31 14:15:00,35.13,35.2,35.05,35.06,20105.0,35.13,35.2,35.05,35.06,20105.0
2021-03-31 14:20:00,35.02,35.07,35.0,35.07,22110.0,35.02,35.07,35.0,35.07,22110.0
2021-03-31 14:25:00,35.07,35.13,35.01,35.04,9129.0,35.07,35.13,35.01,35.04,9129.0
2021-03-31 14:30:00,35.04,35.06,35.01,35.04,3760.0,35.04,35.06,35.01,35.04,3760.0
2021-03-31 14:35:00,35.02,35.04,35.0,35.04,8627.0,35.02,35.04,35.0,35.04,8627.0
2021-03-31 14:40:00,35.04,35.12,35.0,35.07,7514.0,35.04,35.12,35.0,35.07,7514.0
2021-03-31 14:45:00,35.1,35.11,35.06,35.08,5000.0,35.1,35.11,35.06,35.08,5000.0
2021-03-31 14:50:00,35.08,35.1,35.04,35.05,5012.0,35.08,35.1,35.04,35.05,5012.0
2021-03-31 14:55:00,35.05,35.07,34.98,34.99,14743.0,35.05,35.07,34.98,34.99,14743.0
2021-03-31 15:00:00,35.01,35.05,34.97,35.05,16332.0,35.01,35.05,34.97,35.05,16332.0
2021-03-31 15:05:00,35.06,35.13,35.05,35.09,10649.0,35.06,35.13,35.05,35.09,10649.0
2021-03-31 15:10:00,35.09,35.09,34.88,34.9,70754.0,35.09,35.09,34.88,34.9,70754.0
2021-03-31 15:15:00,34.92,35.06,34.92,35.03,13900.0,34.92,35.06,34.92,35.03,13900.0
2021-03-31 15:20:00,35.01,35.08,34.99,35.06,8339.0,35.01,35.08,34.99,35.06,8339.0
2021-03-31 15:25:00,35.06,35.06,34.99,34.99,8948.0,35.06,35.06,34.99,34.99,8948.0
2021-03-31 15:30:00,34.95,35.0,34.95,34.97,12806.0,34.95,35.0,34.95,34.97,12806.0
2021-03-31 15:35:00,34.97,34.97,34.66,34.69,22810.0,34.97,34.97,34.66,34.69,22810.0
2021-03-31 15:40:00,34.7,34.8,34.68,34.78,14825.0,34.7,34.8,34.68,34.78,14825.0
2021-03-31 15:45:00,34.78,34.78,34.59,34.65,26154.0,34.78,34.78,34.59,34.65,26154.0
2021-03-31 15:50:00,34.65,34.65,34.31,34.38,64982.0,34.65,34.65,34.31,34.38,64982.0
2021-03-31 15:55:00,34.4,34.51,34.3,34.31,142739.0,34.4,34.51,34.3,34.31,142739.0
2021-04-01 09:30:00,34.66,35.0,34.35,34.55,21126.0,34.66,35.0,34.35,34.55,21126.0
2021-04-01 09:35:00,34.55,34.55,34.1,34.15,18808.0,34.55,34.55,34.1,34.15,18808.0
2021-04-01 09:40:00,34.18,34.32,33.95,33.95,9672.0,34.18,34.32,33.95,33.95,9672.0
2021-04-01 09:45:00,33.92,34.12,33.84,34.02,11383.0,33.92,34.12,33.84,34.02,11383.0
2021-04-01 09:50:00,34.05,34.23,33.92,34.11,7949.0,34.05,34.23,33.92,34.11,7949.0
2021-04-01 09:55:00,34.07,34.36,34.07,34.28,7445.0,34.07,34.36,34.07,34.28,7445.0
2021-04-01 10:00:00,34.25,34.32,34.21,34.27,3966.0,34.25,34.32,34.21,34.27,3966.0
2021-04-01 10:05:00,34.27,34.32,34.22,34.22,11100.0,34.27,34.32,34.22,34.22,11100.0
2021-04-01 10:10:00,34.21,34.27,34.15,34.24,5347.0,34.21,34.27,34.15,34.24,5347.0
2021-04-01 10:15:00,34.19,34.2,34.03,34.08,6427.0,34.19,34.2,34.03,34.08,6427.0
2021-04-01 10:20:00,34.09,34.25,34.08,34.09,9798.0,34.09,34.25,34.08,34.09,9798.0
2021-04-01 10:25:00,34.17,34.17,34.0,34.11,6045.0,34.17,34.17,34.0,34.11,6045.0
2021-04-01 10:30:00,34.11,34.13,33.93,33.95,12325.0,34.11,34.13,33.93,33.95,12325.0
2021-04-01 10:35:00,33.97,34.17,33.94,34.15,4904.0,33.97,34.17,33.94,34.15,4904.0
2021-04-01 10:40:00,34.15,34.26,34.12,34.2,6570.0,34.15,34.26,34.12,34.2,6570.0
2021-04-01 10:45:00,34.25,34.28,34.13,34.13,5856.0,34.25,34.28,34.13,34.13,5856.0
2021-04-01 10:50:00,34.15,34.15,34.02,34.02,3486.0,34.15,34.15,34.02,34.02,3486.0
2021-04-01 10:55:00,33.96,34.03,33.9,34.03,5745.0,33.96,34.03,33.9,34.03,5745.0
2021-04-01 11:00:00,33.99,34.06,33.98,34.04,3887.0,33.99,34.06,33.98,34.04,3887.0
2021-04-01 11:05:00,34.07,34.07,33.95,33.99,6082.0,34.07,34.07,33.95,33.99,6082.0
2021-04-01 11:10:00,33.96,34.14,33.96,34.14,4678.0,33.96,34.14,33.96,34.14,4678.0
2021-04-01 11:15:00,34.13,34.17,34.11,34.12,2987.0,34.13,34.17,34.11,34.12,2987.0
2021-04-01 11:20:00,34.14,34.17,34.11,34.11,1200.0,34.14,34.17,34.11,34.11,1200.0
2021-04-01 11:25:00,34.18,34.18,34.08,34.1,3130.0,34.18,34.18,34.08,34.1,3130.0
2021-04-01 11:30:00,34.15,34.21,34.12,34.2,4566.0,34.15,34.21,34.12,34.2,4566.0
2021-04-01 11:35:00,34.2,34.2,34.11,34.17,4914.0,34.2,34.2,34.11,34.17,4914.0
2021-04-01 11:40:00,34.17,34.18,34.08,34.09,2929.0,34.17,34.18,34.08,34.09,2929.0
2021-04-01 11:45:00,34.09,34.12,34.08,34.08,3287.0,34.09,34.12,34.08,34.08,3287.0
2021-04-01 11:50:00,34.12,34.3,34.12,34.29,5644.0,34.12,34.3,34.12,34.29,5644.0
2021-04-01 11:55:00,34.27,34.39,34.26,34.34,8569.0,34.27,34.39,34.26,34.34,8569.0
2021-04-01 12:00:00,34.34,34.44,34.34,34.37,2472.0,34.34,34.44,34.34,34.37,2472.0
2021-04-01 12:05:00,34.38,34.45,34.38,34.4,2508.0,34.38,34.45,34.38,34.4,2508.0
2021-04-01 12:10:00,34.39,34.49,34.38,34.44,2932.0,34.39,34.49,34.38,34.44,2932.0
2021-04-01 12:15:00,34.48,34.52,34.4,34.4,8608.0,34.48,34.52,34.4,34.4,8608.0
2021-04-01 12:20:00,34.37,34.44,34.37,34.43,3972.0,34.37,34.44,34.37,34.43,3972.0
2021-04-01 12:25:00,34.43,34.43,34.35,34.35,2409.0,34.43,34.43,34.35,34.35,2409.0
2021-04-01 12:30:00,34.34,34.38,34.31,34.31,4921.0,34.34,34.38,34.31,34.31,4921.0
2021-04-01 12:35:00,34.28,34.34,34.26,34.32,4875.0,34.28,34.34,34.26,34.32,4875.0
2021-04-01 12:40:00,34.3,34.31,34.26,34.28,10074.0,34.3,34.31,34.26,34.28,10074.0
2021-04-01 12:45:00,34.26,34.3,34.26,34.28,4668.0,34.26,34.3,34.26,34.28,4668.0
2021-04-01 12:50:00,34.31,34.37,34.3,34.34,6710.0,34.31,34.37,34.3,34.34,6710.0
2021-04-01 12:55:00,34.31,34.38,34.26,34.37,15764.0,34.31,34.38,34.26,34.37,15764.0
2021-04-01 13:00:00,34.41,34.49,34.39,34.49,9062.0,34.41,34.49,34.39,34.49,9062.0
2021-04-01 13:05:00,34.49,34.59,34.48,34.57,7523.0,34.49,34.59,34.48,34.57,7523.0
2021-04-01 13:10:00,34.58,34.61,34.57,34.58,3441.0,34.58,34.61,34.57,34.58,3441.0
2021-04-01 13:15:00,34.56,34.56,34.47,34.47,3584.0,34.56,34.56,34.47,34.47,3584.0
2021-04-01 13:20:00,34.48,34.57,34.48,34.57,4592.0,34.48,34.57,34.48,34.57,4592.0
2021-04-01 13:25:00,34.6,34.61,34.56,34.6,2949.0,34.6,34.61,34.56,34.6,2949.0
2021-04-01 13:30:00,34.6,34.67,34.56,34.65,7452.0,34.6,34.67,34.56,34.65,7452.0
2021-04-01 13:35:00,34.63,34.65,34.59,34.65,8369.0,34.63,34.65,34.59,34.65,8369.0
2021-04-01 13:40:00,34.67,34.77,34.67,34.7,4929.0,34.67,34.77,34.67,34.7,4929.0
2021-04-01 13:45:00,34.68,34.69,34.64,34.64,2306.0,34.68,34.69,34.64,34.64,2306.0
2021-04-01 13:50:00,34.64,34.65,34.58,34.63,3861.0,34.64,34.65,34.58,34.63,3861.0
2021-04-01 13:55:00,34.67,34.67,34.54,34.59,5135.0,34.67,34.67,34.54,34.59,5135.0
2021-04-01 14:00:00,34.55,34.64,34.5,34.63,7972.0,34.55,34.64,34.5,34.63,7972.0
2021-04-01 14:05:00,34.65,34.67,34.59,34.62,10251.0,34.65,34.67,34.59,34.62,10251.0
2021-04-01 14:10:00,34.62,34.67,34.61,34.62,2813.0,34.62,34.67,34.61,34.62,2813.0
2021-04-01 14:15:00,34.61,34.61,34.53,34.53,4721.0,34.61,34.61,34.53,34.53,4721.0
2021-04-01 14:20:00,34.5,34.59,34.5,34.59,5475.0,34.5,34.59,34.5,34.59,5475.0
2021-04-01 14:25:00,34.57,34.57,34.42,34.43,2724.0,34.57,34.57,34.42,34.43,2724.0
2021-04-01 14:30:00,34.39,34.41,34.37,34.39,3648.0,34.39,34.41,34.37,34.39,3648.0
2021-04-01 14:35:00,34.41,34.5,34.39,34.47,3987.0,34.41,34.5,34.39,34.47,3987.0
2021-04-01 14:40:00,34.44,34.46,34.36,34.36,1300.0,34.44,34.46,34.36,34.36,1300.0
2021-04-01 14:45:00,34.34,34.46,34.32,34.46,9035.0,34.34,34.46,34.32,34.46,9035.0
2021-04-01 14:50:00,34.46,34.48,34.37,34.37,14794.0,34.46,34.48,34.37,34.37,14794.0
2021-04-01 14:55:00,34.32,34.48,34.32,34.48,8734.0,34.32,34.48,34.32,34.48,8734.0
2021-04-01 15:00:00,34.47,34.54,34.44,34.52,19677.0,34.47,34.54,34.44,34.52,19677.0
2021-04-01 15:05:00,34.53,34.57,34.51,34.54,9922.0,34.53,34.57,34.51,34.54,9922.0
2021-04-01 15:10:00,34.54,34.58,34.5,34.5,11664.0,34.54,34.58,34.5,34.5,11664.0
2021-04-01 15:15:00,34.49,34.53,34.49,34.51,4188.0,34.49,34.53,34.49,34.51,4188.0
2021-04-01 15:20:00,34.5,34.52,34.37,34.37,3741.0,34.5,34.52,34.37,34.37,3741.0
2021-04-01 15:25:00,34.36,34.39,34.27,34.29,9125.0,34.36,34.39,34.27,34.29,9125.0
2021-04-01 15:30:00,34.3,34.34,34.28,34.32,8046.0,34.3,34.34,34.28,34.32,8046.0
2021-04-01 15:35:00,34.31,34.34,34.27,34.29,9699.0,34.31,34.34,34.27,34.29,9699.0
2021-04-01 15:40:00,34.29,34.31,34.24,34.25,13092.0,34.29,34.31,34.24,34.25,13092.0
2021-04-01 15:45:00,34.25,34.39,34.25,34.39,17424.0,34.25,34.39,34.25,34.39,17424.0
2021-04-01 15:50:00,34.45,34.46,34.38,34.43,19432.0,34.45,34.46,34.38,34.43,19432.0
2021-04-01 15:55:00,34.44,34.49,34.38,34.46,50134.0,34.44,34.49,34.38,34.46,50134.0
2021-04-05 09:30:00,34.75,35.05,34.68,34.69,14898.0,34.75,35.05,34.68,34.69,14898.0
2021-04-05 09:35:00,34.75,35.03,34.75,34.8,13635.0,34.75,35.03,34.75,34.8,13635.0
2021-04-05 09:40:00,34.75,34.89,34.74,34.78,7427.0,34.75,34.89,34.74,34.78,7427.0
2021-04-05 09:45:00,34.84,34.96,34.73,34.73,11357.0,34.84,34.96,34.73,34.73,11357.0
2021-04-05 09:50:00,34.68,34.71,34.61,34.68,7638.0,34.68,34.71,34.61,34.68,7638.0
2021-04-05 09:55:00,34.64,34.68,34.47,34.47,5114.0,34.64,34.68,34.47,34.47,5114.0
2021-04-05 10:00:00,34.47,34.52,34.3,34.36,8989.0,34.47,34.52,34.3,34.36,8989.0
2021-04-05 10:05:00,34.36,34.36,34.15,34.21,5704.0,34.36,34.36,34.15,34.21,5704.0
2021-04-05 10:10:00,34.19,34.23,34.09,34.16,6234.0,34.19,34.23,34.09,34.16,6234.0
2021-04-05 10:15:00,34.18,34.3,34.17,34.23,6219.0,34.18,34.3,34.17,34.23,6219.0
2021-04-05 10:20:00,34.2,34.27,34.06,34.19,35302.0,34.2,34.27,34.06,34.19,35302.0
2021-04-05 10:25:00,34.19,34.19,33.93,34.05,52982.0,34.19,34.19,33.93,34.05,52982.0
2021-04-05 10:30:00,34.03,34.17,33.73,33.75,26794.0,34.03,34.17,33.73,33.75,26794.0
2021-04-05 10:35:00,33.73,33.81,33.58,33.59,39857.0,33.73,33.81,33.58,33.59,39857.0
2021-04-05 10:40:00,33.56,33.73,33.48,33.55,16833.0,33.56,33.73,33.48,33.55,16833.0
2021-04-05 10:45:00,33.53,33.55,33.32,33.44,23116.0,33.53,33.55,33.32,33.44,23116.0
2021-04-05 10:50:00,33.43,33.45,33.22,33.35,16668.0,33.43,33.45,33.22,33.35,16668.0
2021-04-05 10:55:00,33.35,33.41,33.24,33.34,12947.0,33.35,33.41,33.24,33.34,12947.0
2021-04-05 11:00:00,33.34,33.49,33.28,33.45,14712.0,33.34,33.49,33.28,33.45,14712.0
2021-04-05 11:05:00,33.46,33.59,33.4,33.51,14982.0,33.46,33.59,33.4,33.51,14982.0
2021-04-05 11:10:00,33.53,33.74,33.52,33.74,10786.0,33.53,33.74,33.52,33.74,10786.0
2021-04-05 11:15:00,33.75,33.81,33.63,33.63,32672.0,33.75,33.81,33.63,33.63,32672.0
2021-04-05 11:20:00,33.64,33.82,33.63,33.65,55275.0,33.64,33.82,33.63,33.65,55275.0
2021-04-05 11:25:00,33.64,33.81,33.64,33.77,39972.0,33.64,33.81,33.64,33.77,39972.0
2021-04-05 11:30:00,33.75,33.78,33.68,33.77,32859.0,33.75,33.78,33.68,33.77,32859.0
2021-04-05 11:35:00,33.76,33.92,33.73,33.85,10205.0,33.76,33.92,33.73,33.85,10205.0
2021-04-05 11:40:00,33.82,33.86,33.78,33.83,6456.0,33.82,33.86,33.78,33.83,6456.0
2021-04-05 11:45:00,33.82,33.88,33.8,33.87,7824.0,33.82,33.88,33.8,33.87,7824.0
2021-04-05 11:50:00,33.86,33.86,33.6,33.72,31284.0,33.86,33.86,33.6,33.72,31284.0
2021-04-05 11:55:00,33.73,33.78,33.65,33.76,19656.0,33.73,33.78,33.65,33.76,19656.0
2021-04-05 12:00:00,33.78,33.79,33.64,33.79,8832.0,33.78,33.79,33.64,33.79,8832.0
2021-04-05 12:05:00,33.78,33.8,33.72,33.78,7620.0,33.78,33.8,33.72,33.78,7620.0
2021-04-05 12:10:00,33.78,33.78,33.67,33.68,6915.0,33.78,33.78,33.67,33.68,6915.0
2021-04-05 12:15:00,33.68,33.74,33.63,33.7,9047.0,33.68,33.74,33.63,33.7,9047.0
2021-04-05 12:20:00,33.72,33.75,33.68,33.74,7136.0,33.72,33.75,33.68,33.74,7136.0
2021-04-05 12:25:00,33.73,33.83,33.73,33.81,4572.0,33.73,33.83,33.73,33.81,4572.0
2021-04-05 12:30:00,33.81,33.92,33.81,33.92,6800.0,33.81,33.92,33.81,33.92,6800.0
2021-04-05 12:35:00,33.91,33.95,33.89,33.9,8351.0,33.91,33.95,33.89,33.9,8351.0
2021-04-05 12:40:00,33.89,33.9,33.84,33.9,8072.0,33.89,33.9,33.84,33.9,8072.0
2021-04-05 12:45:00,33.91,33.92,33.8,33.8,5207.0,33.91,33.92,33.8,33.8,5207.0
2021-04-05 12:50:00,33.79,33.84,33.78,33.82,9402.0,33.79,33.84,33.78,33.82,9402.0
2021-04-05 12:55:00,33.82,33.83,33.76,33.77,5228.0,33.82,33.83,33.76,33.77,5228.0
2021-04-05 13:00:00,33.76,33.92,33.75,33.92,5364.0,33.76,33.92,33.75,33.92,5364.0
2021-04-05 13:05:00,33.94,34.03,33.91,33.97,7973.0,33.94,34.03,33.91,33.97,7973.0
2021-04-05 13:10:00,33.98,34.07,33.97,34.01,5875.0,33.98,34.07,33.97,34.01,5875.0
2021-04-05 13:15:00,34.02,34.1,34.02,34.07,5925.0,34.02,34.1,34.02,34.07,5925.0
2021-04-05 13:20:00,34.08,34.12,34.01,34.11,7835.0,34.08,34.12,34.01,34.11,7835.0
2021-04-05 13:25:00,34.1,34.11,33.98,34.0,3501.0,34.1,34.11,33.98,34.0,3501.0
2021-04-05 13:30:00,34.01,34.1,34.01,34.1,8529.0,34.01,34.1,34.01,34.1,8529.0
2021-04-05 13:35:00,34.09,34.17,34.06,34.17,8060.0,34.09,34.17,34.06,34.17,8060.0
2021-04-05 13:40:00,34.16,34.19,34.08,34.19,5558.0,34.16,34.19,34.08,34.19,5558.0
2021-04-05 13:45:00,34.21,34.3,34.2,34.3,6319.0,34.21,34.3,34.2,34.3,6319.0
2021-04-05 13:50:00,34.3,34.33,34.24,34.24,7329.0,34.3,34.33,34.24,34.24,7329.0
2021-04-05 13:55:00,34.25,34.31,34.25,34.29,3963.0,34.25,34.31,34.25,34.29,3963.0
2021-04-05 14:00:00,34.3,34.36,34.28,34.31,6936.0,34.3,34.36,34.28,34.31,6936.0
2021-04-05 14:05:00,34.33,34.33,34.24,34.26,5054.0,34.33,34.33,34.24,34.26,5054.0
2021-04-05 14:10:00,34.24,34.5,34.21,34.44,28030.0,34.24,34.5,34.21,34.44,28030.0
2021-04-05 14:15:00,34.44,34.45,34.39,34.41,6502.0,34.44,34.45,34.39,34.41,6502.0
2021-04-05 14:20:00,34.38,34.43,34.32,34.33,4349.0,34.38,34.43,34.32,34.33,4349.0
2021-04-05 14:25:00,34.34,34.39,34.3,34.39,7452.0,34.34,34.39,34.3,34.39,7452.0
2021-04-05 14:30:00,34.4,34.43,34.34,34.34,14604.0,34.4,34.43,34.34,34.34,14604.0
2021-04-05 14:35:00,34.36,34.41,34.29,34.31,8302.0,34.36,34.41,34.29,34.31,8302.0
2021-04-05 14:40:00,34.31,34.35,34.27,34.34,8110.0,34.31,34.35,34.27,34.34,8110.0
2021-04-05 14:45:00,34.39,34.43,34.34,34.4,6815.0,34.39,34.43,34.34,34.4,6815.0
2021-04-05 14:50:00,34.41,34.41,34.39,34.39,2129.0,34.41,34.41,34.39,34.39,2129.0
2021-04-05 14:55:00,34.39,34.45,34.37,34.42,5802.0,34.39,34.45,34.37,34.42,5802.0
2021-04-05 15:00:00,34.41,34.48,34.39,34.45,5766.0,34.41,34.48,34.39,34.45,5766.0
2021-04-05 15:05:00,34.45,34.59,34.45,34.59,6932.0,34.45,34.59,34.45,34.59,6932.0
2021-04-05 15:10:00,34.6,34.6,34.56,34.6,4607.0,34.6,34.6,34.56,34.6,4607.0
2021-04-05 15:15:00,34.6,34.65,34.55,34.57,10692.0,34.6,34.65,34.55,34.57,10692.0
2021-04-05 15:20:00,34.56,34.56,34.47,34.49,5003.0,34.56,34.56,34.47,34.49,5003.0
2021-04-05 15:25:00,34.49,34.53,34.46,34.52,10792.0,34.49,34.53,34.46,34.52,10792.0
2021-04-05 15:30:00,34.5,34.52,34.32,34.33,10647.0,34.5,34.52,34.32,34.33,10647.0
2021-04-05 15:35:00,34.34,34.53,34.34,34.52,11461.0,34.34,34.53,34.34,34.52,11461.0
2021-04-05 15:40:00,34.49,34.53,34.48,34.53,7657.0,34.49,34.53,34.48,34.53,7657.0
2021-04-05 15:45:00,34.52,34.57,34.52,34.53,11195.0,34.52,34.57,34.52,34.53,11195.0
2021-04-05 15:50:00,34.52,34.69,34.52,34.69,24933.0,34.52,34.69,34.52,34.69,24933.0
2021-04-05 15:55:00,34.69,34.73,34.61,34.64,46926.0,34.69,34.73,34.61,34.64,46926.0
2021-04-06 09:30:00,34.42,35.26,34.42,35.22,23494.0,34.42,35.26,34.42,35.22,23494.0
2021-04-06 09:35:00,35.32,35.55,35.24,35.36,35888.0,35.32,35.55,35.24,35.36,35888.0
2021-04-06 09:40:00,35.38,35.54,35.34,35.38,7663.0,35.38,35.54,35.34,35.38,7663.0
2021-04-06 09:45:00,35.44,35.66,35.42,35.59,13785.0,35.44,35.66,35.42,35.59,13785.0
2021-04-06 09:50:00,35.63,35.81,35.63,35.76,13384.0,35.63,35.81,35.63,35.76,13384.0
2021-04-06 09:55:00,35.72,35.8,35.69,35.79,16265.0,35.72,35.8,35.69,35.79,16265.0
2021-04-06 10:00:00,35.79,35.88,35.7,35.78,29889.0,35.79,35.88,35.7,35.78,29889.0
2021-04-06 10:05:00,35.8,35.81,35.59,35.73,6955.0,35.8,35.81,35.59,35.73,6955.0
2021-04-06 10:10:00,35.77,35.88,35.76,35.88,10110.0,35.77,35.88,35.76,35.88,10110.0
2021-04-06 10:15:00,35.83,35.99,35.82,35.97,15165.0,35.83,35.99,35.82,35.97,15165.0
2021-04-06 10:20:00,35.96,35.99,35.68,35.68,9855.0,35.96,35.99,35.68,35.68,9855.0
2021-04-06 10:25:00,35.59,35.62,35.44,35.55,16159.0,35.59,35.62,35.44,35.55,16159.0
2021-04-06 10:30:00,35.55,35.59,35.49,35.53,5202.0,35.55,35.59,35.49,35.53,5202.0
2021-04-06 10:35:00,35.55,35.67,35.55,35.61,4409.0,35.55,35.67,35.55,35.61,4409.0
2021-04-06 10:40:00,35.59,35.6,35.47,35.49,5105.0,35.59,35.6,35.47,35.49,5105.0
2021-04-06 10:45:00,35.46,35.48,35.38,35.42,8058.0,35.46,35.48,35.38,35.42,8058.0
2021-04-06 10:50:00,35.39,35.4,35.19,35.2,6150.0,35.39,35.4,35.19,35.2,6150.0
2021-04-06 10:55:00,35.18,35.36,35.18,35.27,6132.0,35.18,35.36,35.18,35.27,6132.0
2021-04-06 11:00:00,35.26,35.28,35.06,35.07,7938.0,35.26,35.28,35.06,35.07,7938.0
2021-04-06 11:05:00,35.11,35.26,35.11,35.23,5943.0,35.11,35.26,35.11,35.23,5943.0
2021-04-06 11:10:00,35.23,35.28,35.19,35.28,5794.0,35.23,35.28,35.19,35.28,5794.0
2021-04-06 11:15:00,35.23,35.4,35.23,35.36,7182.0,35.23,35.4,35.23,35.36,7182.0
2021-04-06 11:20:00,35.34,35.39,35.31,35.36,4473.0,35.34,35.39,35.31,35.36,4473.0
2021-04-06 11:25:00,35.4,35.44,35.36,35.39,11860.0,35.4,35.44,35.36,35.39,11860.0
2021-04-06 11:30:00,35.37,35.45,35.34,35.45,2933.0,35.37,35.45,35.34,35.45,2933.0
2021-04-06 11:35:00,35.43,35.46,35.39,35.42,4236.0,35.43,35.46,35.39,35.42,4236.0
2021-04-06 11:40:00,35.43,35.47,35.35,35.35,13009.0,35.43,35.47,35.35,35.35,13009.0
2021-04-06 11:45:00,35.32,35.39,35.32,35.39,1842.0,35.32,35.39,35.32,35.39,1842.0
2021-04-06 11:50:00,35.43,35.45,35.37,35.42,5183.0,35.43,35.45,35.37,35.42,5183.0
2021-04-06 11:55:00,35.41,35.44,35.3,35.35,9687.0,35.41,35.44,35.3,35.35,9687.0
2021-04-06 12:00:00,35.34,35.39,35.33,35.37,3222.0,35.34,35.39,35.33,35.37,3222.0
2021-04-06 12:05:00,35.34,35.39,35.29,35.32,7018.0,35.34,35.39,35.29,35.32,7018.0
2021-04-06 12:10:00,35.3,35.32,35.21,35.25,4466.0,35.3,35.32,35.21,35.25,4466.0
2021-04-06 12:15:00,35.26,35.32,35.2,35.2,3749.0,35.26,35.32,35.2,35.2,3749.0
2021-04-06 12:20:00,35.18,35.26,35.18,35.26,3641.0,35.18,35.26,35.18,35.26,3641.0
2021-04-06 12:25:00,35.26,35.31,35.21,35.31,5508.0,35.26,35.31,35.21,35.31,5508.0
2021-04-06 12:30:00,35.29,35.3,35.19,35.26,7093.0,35.29,35.3,35.19,35.26,7093.0
2021-04-06 12:35:00,35.26,35.27,35.14,35.18,6938.0,35.26,35.27,35.14,35.18,6938.0
2021-04-06 12:40:00,35.16,35.28,35.16,35.24,4680.0,35.16,35.28,35.16,35.24,4680.0
2021-04-06 12:45:00,35.27,35.31,35.25,35.25,2100.0,35.27,35.31,35.25,35.25,2100.0
2021-04-06 12:50:00,35.23,35.34,35.21,35.21,8535.0,35.23,35.34,35.21,35.21,8535.0
2021-04-06 12:55:00,35.18,35.21,35.08,35.08,9763.0,35.18,35.21,35.08,35.08,9763.0
2021-04-06 13:00:00,35.1,35.16,35.09,35.16,2751.0,35.1,35.16,35.09,35.16,2751.0
2021-04-06 13:05:00,35.14,35.17,35.09,35.13,6853.0,35.14,35.17,35.09,35.13,6853.0
2021-04-06 13:10:00,35.11,35.16,35.04,35.15,6053.0,35.11,35.16,35.04,35.15,6053.0
2021-04-06 13:15:00,35.16,35.34,35.16,35.34,3441.0,35.16,35.34,35.16,35.34,3441.0
2021-04-06 13:20:00,35.3,35.31,35.26,35.29,6444.0,35.3,35.31,35.26,35.29,6444.0
2021-04-06 13:25:00,35.3,35.38,35.29,35.34,5214.0,35.3,35.38,35.29,35.34,5214.0
2021-04-06 13:30:00,35.3,35.45,35.28,35.45,4810.0,35.3,35.45,35.28,35.45,4810.0
2021-04-06 13:35:00,35.45,35.5,35.41,35.42,4340.0,35.45,35.5,35.41,35.42,4340.0
2021-04-06 13:40:00,35.4,35.42,35.36,35.41,3520.0,35.4,35.42,35.36,35.41,3520.0
2021-04-06 13:45:00,35.43,35.43,35.35,35.35,6348.0,35.43,35.43,35.35,35.35,6348.0
2021-04-06 13:50:00,35.36,35.64,35.34,35.62,4112.0,35.36,35.64,35.34,35.62,4112.0
2021-04-06 13:55:00,35.63,35.69,35.55,35.59,10039.0,35.63,35.69,35.55,35.59,10039.0
2021-04-06 14:00:00,35.61,35.72,35.57,35.66,8759.0,35.61,35.72,35.57,35.66,8759.0
2021-04-06 14:05:00,35.67,35.7,35.62,35.65,7593.0,35.67,35.7,35.62,35.65,7593.0
2021-04-06 14:10:00,35.62,35.63,35.54,35.56,1100.0,35.62,35.63,35.54,35.56,1100.0
2021-04-06 14:15:00,35.54,35.56,35.47,35.47,4588.0,35.54,35.56,35.47,35.47,4588.0
2021-04-06 14:20:00,35.49,35.51,35.4,35.43,6760.0,35.49,35.51,35.4,35.43,6760.0
2021-04-06 14:25:00,35.44,35.46,35.38,35.42,5172.0,35.44,35.46,35.38,35.42,5172.0
2021-04-06 14:30:00,35.43,35.44,35.38,35.42,5955.0,35.43,35.44,35.38,35.42,5955.0
2021-04-06 14:35:00,35.39,35.41,35.32,35.32,4146.0,35.39,35.41,35.32,35.32,4146.0
2021-04-06 14:40:00,35.32,35.37,35.31,35.36,5088.0,35.32,35.37,35.31,35.36,5088.0
2021-04-06 14:45:00,35.35,35.36,35.33,35.36,3988.0,35.35,35.36,35.33,35.36,3988.0
2021-04-06 14:50:00,35.35,35.36,35.27,35.3,5271.0,35.35,35.36,35.27,35.3,5271.0
2021-04-06 14:55:00,35.31,35.33,35.24,35.27,5288.0,35.31,35.33,35.24,35.27,5288.0
2021-04-06 15:00:00,35.3,35.3,35.15,35.15,5841.0,35.3,35.3,35.15,35.15,5841.0
2021-04-06 15:05:00,35.16,35.21,35.14,35.16,9817.0,35.16,35.21,35.14,35.16,9817.0
2021-04-06 15:10:00,35.16,35.23,35.14,35.21,4537.0,35.16,35.23,35.14,35.21,4537.0
2021-04-06 15:15:00,35.21,35.24,35.16,35.23,6165.0,35.21,35.24,35.16,35.23,6165.0
2021-04-06 15:20:00,35.24,35.25,35.16,35.16,5001.0,35.24,35.25,35.16,35.16,5001.0
2021-04-06 15:25:00,35.15,35.17,35.07,35.1,8798.0,35.15,35.17,35.07,35.1,8798.0
2021-04-06 15:30:00,35.09,35.15,35.07,35.14,8944.0,35.09,35.15,35.07,35.14,8944.0
2021-04-06 15:35:00,35.15,35.2,35.12,35.18,14097.0,35.15,35.2,35.12,35.18,14097.0
2021-04-06 15:40:00,35.19,35.21,35.17,35.21,9434.0,35.19,35.21,35.17,35.21,9434.0
2021-04-06 15:45:00,35.21,35.23,35.17,35.17,16291.0,35.21,35.23,35.17,35.17,16291.0
2021-04-06 15:50:00,35.16,35.17,35.06,35.06,29385.0,35.16,35.17,35.06,35.06,29385.0
2021-04-06 15:55:00,35.05,35.17,35.05,35.15,48846.0,35.05,35.17,35.05,35.15,48846.0
2021-04-07 09:30:00,37.14,37.14,36.38,36.7,140123.0,37.14,37.14,36.38,36.7,140123.0
2021-04-07 09:35:00,36.71,37.23,36.63,37.17,80729.0,36.71,37.23,36.63,37.17,80729.0
2021-04-07 09:40:00,37.13,37.21,37.01,37.05,26112.0,37.13,37.21,37.01,37.05,26112.0
2021-04-07 09:45:00,37.05,37.13,36.86,37.1,20608.0,37.05,37.13,36.86,37.1,20608.0
2021-04-07 09:50:00,37.07,37.17,36.89,37.07,32326.0,37.07,37.17,36.89,37.07,32326.0
2021-04-07 09:55:00,37.05,37.54,37.05,37.45,64101.0,37.05,37.54,37.05,37.45,64101.0
2021-04-07 10:00:00,37.48,37.48,37.1,37.42,25501.0,37.48,37.48,37.1,37.42,25501.0
2021-04-07 10:05:00,37.43,37.47,37.22,37.41,18385.0,37.43,37.47,37.22,37.41,18385.0
2021-04-07 10:10:00,37.36,37.49,37.24,37.29,21192.0,37.36,37.49,37.24,37.29,21192.0
2021-04-07 10:15:00,37.3,37.63,37.3,37.46,33774.0,37.3,37.63,37.3,37.46,33774.0
2021-04-07 10:20:00,37.49,37.56,37.33,37.33,18086.0,37.49,37.56,37.33,37.33,18086.0
2021-04-07 10:25:00,37.37,37.37,37.16,37.28,21586.0,37.37,37.37,37.16,37.28,21586.0
2021-04-07 10:30:00,37.23,37.42,37.2,37.35,18358.0,37.23,37.42,37.2,37.35,18358.0
2021-04-07 10:35:00,37.35,37.6,37.32,37.53,42499.0,37.35,37.6,37.32,37.53,42499.0
2021-04-07 10:40:00,37.52,37.6,37.47,37.47,12314.0,37.52,37.6,37.47,37.47,12314.0
2021-04-07 10:45:00,37.45,37.47,37.24,37.37,23597.0,37.45,37.47,37.24,37.37,23597.0
2021-04-07 10:50:00,37.38,37.48,37.29,37.3,20807.0,37.38,37.48,37.29,37.3,20807.0
2021-04-07 10:55:00,37.28,37.33,37.19,37.24,16983.0,37.28,37.33,37.19,37.24,16983.0
2021-04-07 11:00:00,37.24,37.27,37.1,37.24,18611.0,37.24,37.27,37.1,37.24,18611.0
2021-04-07 11:05:00,37.26,37.27,37.17,37.2,6100.0,37.26,37.27,37.17,37.2,6100.0
2021-04-07 11:10:00,37.21,37.25,37.17,37.23,3575.0,37.21,37.25,37.17,37.23,3575.0
2021-04-07 11:15:00,37.22,37.25,37.13,37.15,15264.0,37.22,37.25,37.13,37.15,15264.0
2021-04-07 11:20:00,37.15,37.22,36.99,37.22,36949.0,37.15,37.22,36.99,37.22,36949.0
2021-04-07 11:25:00,37.2,37.24,37.16,37.16,14323.0,37.2,37.24,37.16,37.16,14323.0
2021-04-07 11:30:00,37.19,37.25,37.1,37.19,17158.0,37.19,37.25,37.1,37.19,17158.0
2021-04-07 11:35:00,37.16,37.18,37.05,37.12,26200.0,37.16,37.18,37.05,37.12,26200.0
2021-04-07 11:40:00,37.12,37.13,37.02,37.07,19503.0,37.12,37.13,37.02,37.07,19503.0
2021-04-07 11:45:00,37.07,37.18,37.03,37.15,11774.0,37.07,37.18,37.03,37.15,11774.0
2021-04-07 11:50:00,37.16,37.24,37.11,37.22,7074.0,37.16,37.24,37.11,37.22,7074.0
2021-04-07 11:55:00,37.22,37.23,37.09,37.11,4700.0,37.22,37.23,37.09,37.11,4700.0
2021-04-07 12:00:00,37.08,37.22,37.05,37.18,6766.0,37.08,37.22,37.05,37.18,6766.0
2021-04-07 12:05:00,37.18,37.22,37.1,37.15,7749.0,37.18,37.22,37.1,37.15,7749.0
2021-04-07 12:10:00,37.14,37.14,37.07,37.13,7965.0,37.14,37.14,37.07,37.13,7965.0
2021-04-07 12:15:00,37.13,37.14,37.01,37.11,11131.0,37.13,37.14,37.01,37.11,11131.0
2021-04-07 12:20:00,37.09,37.17,37.07,37.17,7670.0,37.09,37.17,37.07,37.17,7670.0
2021-04-07 12:25:00,37.16,37.24,37.16,37.2,5942.0,37.16,37.24,37.16,37.2,5942.0
2021-04-07 12:30:00,37.2,37.22,37.16,37.2,8614.0,37.2,37.22,37.16,37.2,8614.0
2021-04-07 12:35:00,37.2,37.3,37.19,37.29,25053.0,37.2,37.3,37.19,37.29,25053.0
2021-04-07 12:40:00,37.28,37.37,37.25,37.36,12110.0,37.28,37.37,37.25,37.36,12110.0
2021-04-07 12:45:00,37.37,37.45,37.33,37.43,11932.0,37.37,37.45,37.33,37.43,11932.0
2021-04-07 12:50:00,37.45,37.5,37.43,37.45,15969.0,37.45,37.5,37.43,37.45,15969.0
2021-04-07 12:55:00,37.46,37.58,37.43,37.45,25196.0,37.46,37.58,37.43,37.45,25196.0
2021-04-07 13:00:00,37.45,37.52,37.41,37.44,14235.0,37.45,37.52,37.41,37.44,14235.0
2021-04-07 13:05:00,37.44,37.53,37.43,37.52,6009.0,37.44,37.53,37.43,37.52,6009.0
2021-04-07 13:10:00,37.52,37.55,37.46,37.53,3368.0,37.52,37.55,37.46,37.53,3368.0
2021-04-07 13:15:00,37.52,37.52,37.44,37.46,11211.0,37.52,37.52,37.44,37.46,11211.0
2021-04-07 13:20:00,37.45,37.51,37.44,37.49,14723.0,37.45,37.51,37.44,37.49,14723.0
2021-04-07 13:25:00,37.49,37.53,37.49,37.5,59644.0,37.49,37.53,37.49,37.5,59644.0
2021-04-07 13:30:00,37.51,37.65,37.49,37.54,16640.0,37.51,37.65,37.49,37.54,16640.0
2021-04-07 13:35:00,37.54,37.54,37.45,37.51,30800.0,37.54,37.54,37.45,37.51,30800.0
2021-04-07 13:40:00,37.5,37.55,37.4,37.44,29772.0,37.5,37.55,37.4,37.44,29772.0
2021-04-07 13:45:00,37.43,37.47,37.36,37.41,16857.0,37.43,37.47,37.36,37.41,16857.0
2021-04-07 13:50:00,37.43,37.43,37.37,37.42,23559.0,37.43,37.43,37.37,37.42,23559.0
2021-04-07 13:55:00,37.43,37.48,37.43,37.46,4331.0,37.43,37.48,37.43,37.46,4331.0
2021-04-07 14:00:00,37.47,37.53,37.45,37.53,5450.0,37.47,37.53,37.45,37.53,5450.0
2021-04-07 14:05:00,37.52,37.62,37.52,37.62,8313.0,37.52,37.62,37.52,37.62,8313.0
2021-04-07 14:10:00,37.62,37.68,37.61,37.62,8538.0,37.62,37.68,37.61,37.62,8538.0
2021-04-07 14:15:00,37.62,37.64,37.59,37.64,4500.0,37.62,37.64,37.59,37.64,4500.0
2021-04-07 14:20:00,37.63,37.8,37.62,37.79,18953.0,37.63,37.8,37.62,37.79,18953.0
2021-04-07 14:25:00,37.77,37.82,37.75,37.79,8153.0,37.77,37.82,37.75,37.79,8153.0
2021-04-07 14:30:00,37.77,37.88,37.72,37.72,19262.0,37.77,37.88,37.72,37.72,19262.0
2021-04-07 14:35:00,37.74,37.75,37.67,37.75,8334.0,37.74,37.75,37.67,37.75,8334.0
2021-04-07 14:40:00,37.75,37.86,37.7,37.81,11928.0,37.75,37.86,37.7,37.81,11928.0
2021-04-07 14:45:00,37.82,37.91,37.82,37.91,15457.0,37.82,37.91,37.82,37.91,15457.0
2021-04-07 14:50:00,37.9,37.91,37.78,37.8,29024.0,37.9,37.91,37.78,37.8,29024.0
2021-04-07 14:55:00,37.82,37.9,37.79,37.89,15701.0,37.82,37.9,37.79,37.89,15701.0
2021-04-07 15:00:00,37.89,38.0,37.79,37.88,51032.0,37.89,38.0,37.79,37.88,51032.0
2021-04-07 15:05:00,37.89,37.95,37.87,37.89,22172.0,37.89,37.95,37.87,37.89,22172.0
2021-04-07 15:10:00,37.9,37.91,37.8,37.8,10704.0,37.9,37.91,37.8,37.8,10704.0
2021-04-07 15:15:00,37.8,37.85,37.77,37.84,16710.0,37.8,37.85,37.77,37.84,16710.0
2021-04-07 15:20:00,37.84,37.86,37.77,37.8,15820.0,37.84,37.86,37.77,37.8,15820.0
2021-04-07 15:25:00,37.8,37.82,37.65,37.7,42658.0,37.8,37.82,37.65,37.7,42658.0
2021-04-07 15:30:00,37.69,37.76,37.67,37.7,32941.0,37.69,37.76,37.67,37.7,32941.0
2021-04-07 15:35:00,37.7,37.74,37.62,37.64,52033.0,37.7,37.74,37.62,37.64,52033.0
2021-04-07 15:40:00,37.63,37.63,37.48,37.55,59384.0,37.63,37.63,37.48,37.55,59384.0
2021-04-07 15:45:00,37.54,37.58,37.47,37.55,44203.0,37.54,37.58,37.47,37.55,44203.0
2021-04-07 15:50:00,37.57,37.61,37.53,37.59,39339.0,37.57,37.61,37.53,37.59,39339.0
2021-04-07 15:55:00,37.59,37.71,37.57,37.67,121248.0,37.59,37.71,37.57,37.67,121248.0
2021-04-08 09:30:00,37.79,37.79,37.12,37.12,36441.0,37.79,37.79,37.12,37.12,36441.0
2021-04-08 09:35:00,37.13,37.51,37.1,37.15,12192.0,37.13,37.51,37.1,37.15,12192.0
2021-04-08 09:40:00,37.15,37.2,36.9,36.97,38599.0,37.15,37.2,36.9,36.97,38599.0
2021-04-08 09:45:00,37.0,37.0,36.62,36.75,17203.0,37.0,37.0,36.62,36.75,17203.0
2021-04-08 09:50:00,36.79,37.07,36.79,36.98,8252.0,36.79,37.07,36.79,36.98,8252.0
2021-04-08 09:55:00,36.98,37.01,36.89,37.0,8667.0,36.98,37.01,36.89,37.0,8667.0
2021-04-08 10:00:00,36.96,36.96,36.62,36.66,29366.0,36.96,36.96,36.62,36.66,29366.0
2021-04-08 10:05:00,36.63,36.63,36.33,36.35,20372.0,36.63,36.63,36.33,36.35,20372.0
2021-04-08 10:10:00,36.37,36.64,36.35,36.6,5587.0,36.37,36.64,36.35,36.6,5587.0
2021-04-08 10:15:00,36.64,36.72,36.57,36.72,4401.0,36.64,36.72,36.57,36.72,4401.0
2021-04-08 10:20:00,36.71,36.73,36.6,36.65,4912.0,36.71,36.73,36.6,36.65,4912.0
2021-04-08 10:25:00,36.64,36.81,36.61,36.78,11468.0,36.64,36.81,36.61,36.78,11468.0
2021-04-08 10:30:00,36.78,36.81,36.67,36.8,5011.0,36.78,36.81,36.67,36.8,5011.0
2021-04-08 10:35:00,36.8,37.04,36.79,37.01,10881.0,36.8,37.04,36.79,37.01,10881.0
2021-04-08 10:40:00,37.02,37.04,36.95,37.0,10758.0,37.02,37.04,36.95,37.0,10758.0
2021-04-08 10:45:00,36.98,37.08,36.93,37.06,7138.0,36.98,37.08,36.93,37.06,7138.0
2021-04-08 10:50:00,37.03,37.08,36.97,36.98,6110.0,37.03,37.08,36.97,36.98,6110.0
2021-04-08 10:55:00,37.0,37.06,36.86,36.86,5655.0,37.0,37.06,36.86,36.86,5655.0
2021-04-08 11:00:00,36.91,37.17,36.88,37.17,8087.0,36.91,37.17,36.88,37.17,8087.0
2021-04-08 11:05:00,37.15,37.15,37.08,37.09,2987.0,37.15,37.15,37.08,37.09,2987.0
2021-04-08 11:10:00,37.05,37.1,37.03,37.03,3084.0,37.05,37.1,37.03,37.03,3084.0
2021-04-08 11:15:00,37.05,37.09,37.0,37.01,3781.0,37.05,37.09,37.0,37.01,3781.0
2021-04-08 11:20:00,37.03,37.03,36.73,36.82,50114.0,37.03,37.03,36.73,36.82,50114.0
2021-04-08 11:25:00,36.84,36.9,36.77,36.8,6796.0,36.84,36.9,36.77,36.8,6796.0
2021-04-08 11:30:00,36.8,36.9,36.8,36.84,7106.0,36.8,36.9,36.8,36.84,7106.0
2021-04-08 11:35:00,36.84,36.95,36.83,36.94,4926.0,36.84,36.95,36.83,36.94,4926.0
2021-04-08 11:40:00,36.95,37.05,36.95,37.05,5698.0,36.95,37.05,36.95,37.05,5698.0
2021-04-08 11:45:00,37.06,37.15,37.03,37.15,26955.0,37.06,37.15,37.03,37.15,26955.0
2021-04-08 11:50:00,37.15,37.39,37.12,37.38,17500.0,37.15,37.39,37.12,37.38,17500.0
2021-04-08 11:55:00,37.39,37.39,37.26,37.26,5907.0,37.39,37.39,37.26,37.26,5907.0
2021-04-08 12:00:00,37.27,37.36,37.25,37.26,5052.0,37.27,37.36,37.25,37.26,5052.0
2021-04-08 12:05:00,37.26,37.34,37.26,37.32,3021.0,37.26,37.34,37.26,37.32,3021.0
2021-04-08 12:10:00,37.32,37.42,37.32,37.42,4269.0,37.32,37.42,37.32,37.42,4269.0
2021-04-08 12:15:00,37.43,37.44,37.26,37.27,6678.0,37.43,37.44,37.26,37.27,6678.0
2021-04-08 12:20:00,37.28,37.31,37.27,37.27,2500.0,37.28,37.31,37.27,37.27,2500.0
2021-04-08 12:25:00,37.26,37.27,37.18,37.24,5079.0,37.26,37.27,37.18,37.24,5079.0
2021-04-08 12:30:00,37.27,37.44,37.24,37.44,25033.0,37.27,37.44,37.24,37.44,25033.0
2021-04-08 12:35:00,37.44,37.5,37.41,37.44,9645.0,37.44,37.5,37.41,37.44,9645.0
2021-04-08 12:40:00,37.41,37.44,37.26,37.28,9762.0,37.41,37.44,37.26,37.28,9762.0
2021-04-08 12:45:00,37.29,37.3,37.23,37.27,4899.0,37.29,37.3,37.23,37.27,4899.0
2021-04-08 12:50:00,37.28,37.33,37.26,37.26,5020.0,37.28,37.33,37.26,37.26,5020.0
2021-04-08 12:55:00,37.24,37.28,37.21,37.21,3739.0,37.24,37.28,37.21,37.21,3739.0
2021-04-08 13:00:00,37.19,37.24,37.09,37.11,16280.0,37.19,37.24,37.09,37.11,16280.0
2021-04-08 13:05:00,37.09,37.2,37.09,37.2,4994.0,37.09,37.2,37.09,37.2,4994.0
2021-04-08 13:10:00,37.2,37.2,37.02,37.02,4228.0,37.2,37.2,37.02,37.02,4228.0
2021-04-08 13:15:00,37.02,37.04,37.0,37.04,4465.0,37.02,37.04,37.0,37.04,4465.0
2021-04-08 13:20:00,37.05,37.08,37.03,37.06,4816.0,37.05,37.08,37.03,37.06,4816.0
2021-04-08 13:25:00,37.02,37.05,36.99,37.0,3563.0,37.02,37.05,36.99,37.0,3563.0
2021-04-08 13:30:00,37.01,37.03,37.0,37.03,5093.0,37.01,37.03,37.0,37.03,5093.0
2021-04-08 13:35:00,37.02,37.03,37.0,37.03,5337.0,37.02,37.03,37.0,37.03,5337.0
2021-04-08 13:40:00,37.02,37.07,37.0,37.07,4348.0,37.02,37.07,37.0,37.07,4348.0
2021-04-08 13:45:00,37.08,37.1,37.05,37.08,5155.0,37.08,37.1,37.05,37.08,5155.0
2021-04-08 13:50:00,37.08,37.1,37.06,37.1,2201.0,37.08,37.1,37.06,37.1,2201.0
2021-04-08 13:55:00,37.1,37.15,37.09,37.14,5912.0,37.1,37.15,37.09,37.14,5912.0
2021-04-08 14:00:00,37.15,37.24,37.13,37.14,8816.0,37.15,37.24,37.13,37.14,8816.0
2021-04-08 14:05:00,37.14,37.21,37.14,37.18,3794.0,37.14,37.21,37.14,37.18,3794.0
2021-04-08 14:10:00,37.18,37.18,37.12,37.16,4180.0,37.18,37.18,37.12,37.16,4180.0
2021-04-08 14:15:00,37.17,37.18,37.04,37.04,4736.0,37.17,37.18,37.04,37.04,4736.0
2021-04-08 14:20:00,37.03,37.05,37.0,37.0,13874.0,37.03,37.05,37.0,37.0,13874.0
2021-04-08 14:25:00,37.01,37.08,37.0,37.04,9096.0,37.01,37.08,37.0,37.04,9096.0
2021-04-08 14:30:00,37.03,37.16,37.03,37.13,6538.0,37.03,37.16,37.03,37.13,6538.0
2021-04-08 14:35:00,37.12,37.16,37.1,37.14,6697.0,37.12,37.16,37.1,37.14,6697.0
2021-04-08 14:40:00,37.14,37.19,37.14,37.19,8167.0,37.14,37.19,37.14,37.19,8167.0
2021-04-08 14:45:00,37.2,37.2,37.16,37.2,6718.0,37.2,37.2,37.16,37.2,6718.0
2021-04-08 14:50:00,37.21,37.31,37.21,37.31,7870.0,37.21,37.31,37.21,37.31,7870.0
2021-04-08 14:55:00,37.32,37.38,37.31,37.37,6941.0,37.32,37.38,37.31,37.37,6941.0
2021-04-08 15:00:00,37.37,37.42,37.35,37.42,8618.0,37.37,37.42,37.35,37.42,8618.0
2021-04-08 15:05:00,37.43,37.46,37.37,37.45,10809.0,37.43,37.46,37.37,37.45,10809.0
2021-04-08 15:10:00,37.46,37.47,37.39,37.41,10869.0,37.46,37.47,37.39,37.41,10869.0
2021-04-08 15:15:00,37.41,37.5,37.4,37.47,13527.0,37.41,37.5,37.4,37.47,13527.0
2021-04-08 15:20:00,37.49,37.53,37.42,37.5,17173.0,37.49,37.53,37.42,37.5,17173.0
2021-04-08 15:25:00,37.52,37.59,37.44,37.53,30304.0,37.52,37.59,37.44,37.53,30304.0
2021-04-08 15:30:00,37.52,37.55,37.42,37.45,24970.0,37.52,37.55,37.42,37.45,24970.0
2021-04-08 15:35:00,37.46,37.46,37.35,37.4,23833.0,37.46,37.46,37.35,37.4,23833.0
2021-04-08 15:40:00,37.4,37.51,37.39,37.5,22549.0,37.4,37.51,37.39,37.5,22549.0
2021-04-08 15:45:00,37.51,37.52,37.45,37.47,27253.0,37.51,37.52,37.45,37.47,27253.0
2021-04-08 15:50:00,37.48,37.49,37.38,37.48,49447.0,37.48,37.49,37.38,37.48,49447.0
2021-04-08 15:55:00,37.48,37.49,37.3,37.31,103023.0,37.48,37.49,37.3,37.31,103023.0
2021-04-09 09:30:00,37.55,37.77,37.18,37.7,11792.0,37.55,37.77,37.18,37.7,11792.0
2021-04-09 09:35:00,37.7,37.88,37.67,37.82,11298.0,37.7,37.88,37.67,37.82,11298.0
2021-04-09 09:40:00,37.53,38.07,37.53,37.9,22499.0,37.53,38.07,37.53,37.9,22499.0
2021-04-09 09:45:00,37.97,38.07,37.88,37.88,12574.0,37.97,38.07,37.88,37.88,12574.0
2021-04-09 09:50:00,37.94,38.28,37.93,38.21,22596.0,37.94,38.28,37.93,38.21,22596.0
2021-04-09 09:55:00,38.26,38.3,38.02,38.11,10137.0,38.26,38.3,38.02,38.11,10137.0
2021-04-09 10:00:00,38.19,38.19,37.94,38.01,9406.0,38.19,38.19,37.94,38.01,9406.0
2021-04-09 10:05:00,38.05,38.24,38.04,38.14,7921.0,38.05,38.24,38.04,38.14,7921.0
2021-04-09 10:10:00,38.17,38.35,38.17,38.23,13447.0,38.17,38.35,38.17,38.23,13447.0
2021-04-09 10:15:00,38.23,38.23,38.03,38.08,7623.0,38.23,38.23,38.03,38.08,7623.0
2021-04-09 10:20:00,38.1,38.29,38.09,38.26,8267.0,38.1,38.29,38.09,38.26,8267.0
2021-04-09 10:25:00,38.24,38.28,38.1,38.21,10332.0,38.24,38.28,38.1,38.21,10332.0
2021-04-09 10:30:00,38.14,38.24,38.11,38.21,11499.0,38.14,38.24,38.11,38.21,11499.0
2021-04-09 10:35:00,38.23,38.26,38.17,38.26,7700.0,38.23,38.26,38.17,38.26,7700.0
2021-04-09 10:40:00,38.23,38.32,38.23,38.27,5610.0,38.23,38.32,38.23,38.27,5610.0
2021-04-09 10:45:00,38.27,38.5,38.27,38.43,19761.0,38.27,38.5,38.27,38.43,19761.0
2021-04-09 10:50:00,38.46,38.7,38.42,38.55,31256.0,38.46,38.7,38.42,38.55,31256.0
2021-04-09 10:55:00,38.55,38.67,38.48,38.5,11787.0,38.55,38.67,38.48,38.5,11787.0
2021-04-09 11:00:00,38.5,38.63,38.5,38.58,5710.0,38.5,38.63,38.5,38.58,5710.0
2021-04-09 11:05:00,38.58,38.75,38.54,38.67,29186.0,38.58,38.75,38.54,38.67,29186.0
2021-04-09 11:10:00,38.71,38.73,38.66,38.73,6170.0,38.71,38.73,38.66,38.73,6170.0
2021-04-09 11:15:00,38.74,38.81,38.51,38.6,31144.0,38.74,38.81,38.51,38.6,31144.0
2021-04-09 11:20:00,38.59,38.65,38.51,38.51,12335.0,38.59,38.65,38.51,38.51,12335.0
2021-04-09 11:25:00,38.55,38.55,38.42,38.5,8216.0,38.55,38.55,38.42,38.5,8216.0
2021-04-09 11:30:00,38.5,38.62,38.49,38.54,6937.0,38.5,38.62,38.49,38.54,6937.0
2021-04-09 11:35:00,38.52,38.56,38.49,38.49,5502.0,38.52,38.56,38.49,38.49,5502.0
2021-04-09 11:40:00,38.49,38.64,38.49,38.62,7645.0,38.49,38.64,38.49,38.62,7645.0
2021-04-09 11:45:00,38.64,38.8,38.64,38.72,25834.0,38.64,38.8,38.64,38.72,25834.0
2021-04-09 11:50:00,38.74,38.83,38.74,38.75,7311.0,38.74,38.83,38.74,38.75,7311.0
2021-04-09 11:55:00,38.73,38.85,38.71,38.77,8636.0,38.73,38.85,38.71,38.77,8636.0
2021-04-09 12:00:00,38.77,38.85,38.74,38.74,4100.0,38.77,38.85,38.74,38.74,4100.0
2021-04-09 12:05:00,38.78,38.78,38.49,38.54,12054.0,38.78,38.78,38.49,38.54,12054.0
2021-04-09 12:10:00,38.56,38.65,38.56,38.62,9364.0,38.56,38.65,38.56,38.62,9364.0
2021-04-09 12:15:00,38.62,38.68,38.58,38.59,5539.0,38.62,38.68,38.58,38.59,5539.0
2021-04-09 12:20:00,38.59,39.17,38.58,39.01,145406.0,38.59,39.17,38.58,39.01,145406.0
2021-04-09 12:25:00,39.03,39.17,39.02,39.09,28236.0,39.03,39.17,39.02,39.09,28236.0
2021-04-09 12:30:00,39.12,39.28,39.11,39.25,43485.0,39.12,39.28,39.11,39.25,43485.0
2021-04-09 12:35:00,39.25,39.36,39.22,39.24,26658.0,39.25,39.36,39.22,39.24,26658.0
2021-04-09 12:40:00,39.24,39.35,39.22,39.35,7923.0,39.24,39.35,39.22,39.35,7923.0
2021-04-09 12:45:00,39.36,39.36,39.11,39.12,13198.0,39.36,39.36,39.11,39.12,13198.0
2021-04-09 12:50:00,39.13,39.23,39.13,39.15,7127.0,39.13,39.23,39.13,39.15,7127.0
2021-04-09 12:55:00,39.16,40.08,39.11,39.74,303206.0,39.16,40.08,39.11,39.74,303206.0
2021-04-09 13:00:00,39.63,39.68,39.26,39.29,152109.0,39.63,39.68,39.26,39.29,152109.0
2021-04-09 13:05:00,39.31,39.32,39.12,39.3,69187.0,39.31,39.32,39.12,39.3,69187.0
2021-04-09 13:10:00,39.29,39.45,39.25,39.32,9047.0,39.29,39.45,39.25,39.32,9047.0
2021-04-09 13:15:00,39.32,39.37,39.19,39.25,69507.0,39.32,39.37,39.19,39.25,69507.0
2021-04-09 13:20:00,39.25,39.44,39.18,39.4,10867.0,39.25,39.44,39.18,39.4,10867.0
2021-04-09 13:25:00,39.4,39.5,39.26,39.27,17506.0,39.4,39.5,39.26,39.27,17506.0
2021-04-09 13:30:00,39.24,39.32,39.1,39.12,17373.0,39.24,39.32,39.1,39.12,17373.0
2021-04-09 13:35:00,39.1,39.29,39.1,39.21,40428.0,39.1,39.29,39.1,39.21,40428.0
2021-04-09 13:40:00,39.17,39.28,39.08,39.28,101099.0,39.17,39.28,39.08,39.28,101099.0
2021-04-09 13:45:00,39.28,39.33,39.19,39.33,9650.0,39.28,39.33,39.19,39.33,9650.0
2021-04-09 13:50:00,39.36,39.44,39.29,39.33,9122.0,39.36,39.44,39.29,39.33,9122.0
2021-04-09 13:55:00,39.35,39.41,39.2,39.28,20389.0,39.35,39.41,39.2,39.28,20389.0
2021-04-09 14:00:00,39.25,39.31,39.14,39.14,12125.0,39.25,39.31,39.14,39.14,12125.0
2021-04-09 14:05:00,39.15,39.21,38.99,39.0,12660.0,39.15,39.21,38.99,39.0,12660.0
2021-04-09 14:10:00,39.02,39.05,38.95,39.0,12381.0,39.02,39.05,38.95,39.0,12381.0
2021-04-09 14:15:00,38.99,39.02,38.87,38.9,12842.0,38.99,39.02,38.87,38.9,12842.0
2021-04-09 14:20:00,38.84,38.97,38.76,38.83,19392.0,38.84,38.97,38.76,38.83,19392.0
2021-04-09 14:25:00,38.82,38.93,38.82,38.89,8903.0,38.82,38.93,38.82,38.89,8903.0
2021-04-09 14:30:00,38.9,38.9,38.78,38.79,9390.0,38.9,38.9,38.78,38.79,9390.0
2021-04-09 14:35:00,38.8,38.81,38.72,38.75,9368.0,38.8,38.81,38.72,38.75,9368.0
2021-04-09 14:40:00,38.74,38.77,38.63,38.65,9668.0,38.74,38.77,38.63,38.65,9668.0
2021-04-09 14:45:00,38.66,38.66,38.53,38.59,9117.0,38.66,38.66,38.53,38.59,9117.0
2021-04-09 14:50:00,38.58,38.62,38.47,38.47,13790.0,38.58,38.62,38.47,38.47,13790.0
2021-04-09 14:55:00,38.48,38.57,38.47,38.55,9278.0,38.48,38.57,38.47,38.55,9278.0
2021-04-09 15:00:00,38.56,38.61,38.48,38.48,9778.0,38.56,38.61,38.48,38.48,9778.0
2021-04-09 15:05:00,38.45,38.49,38.32,38.39,18830.0,38.45,38.49,38.32,38.39,18830.0
2021-04-09 15:10:00,38.38,38.4,38.27,38.35,19878.0,38.38,38.4,38.27,38.35,19878.0
2021-04-09 15:15:00,38.35,38.42,38.35,38.37,8476.0,38.35,38.42,38.35,38.37,8476.0
2021-04-09 15:20:00,38.38,38.66,38.32,38.58,38993.0,38.38,38.66,38.32,38.58,38993.0
2021-04-09 15:25:00,38.57,38.61,38.42,38.42,12033.0,38.57,38.61,38.42,38.42,12033.0
2021-04-09 15:30:00,38.42,38.65,38.4,38.6,25302.0,38.42,38.65,38.4,38.6,25302.0
2021-04-09 15:35:00,38.61,38.74,38.61,38.65,21931.0,38.61,38.74,38.61,38.65,21931.0
2021-04-09 15:40:00,38.64,38.68,38.53,38.54,71557.0,38.64,38.68,38.53,38.54,71557.0
2021-04-09 15:45:00,38.54,38.9,38.53,38.76,54887.0,38.54,38.9,38.53,38.76,54887.0
2021-04-09 15:50:00,38.73,38.83,38.71,38.78,46915.0,38.73,38.83,38.71,38.78,46915.0
2021-04-09 15:55:00,38.78,38.87,38.65,38.69,105790.0,38.78,38.87,38.65,38.69,105790.0
2021-04-12 09:30:00,38.65,39.15,38.62,39.15,25226.0,38.65,39.15,38.62,39.15,25226.0
2021-04-12 09:35:00,39.13,39.7,39.0,39.68,26015.0,39.13,39.7,39.0,39.68,26015.0
2021-04-12 09:40:00,39.68,39.81,39.47,39.48,22990.0,39.68,39.81,39.47,39.48,22990.0
2021-04-12 09:45:00,39.47,39.53,39.24,39.37,10635.0,39.47,39.53,39.24,39.37,10635.0
2021-04-12 09:50:00,39.36,39.49,39.07,39.21,7776.0,39.36,39.49,39.07,39.21,7776.0
2021-04-12 09:55:00,39.17,39.19,38.75,39.01,27128.0,39.17,39.19,38.75,39.01,27128.0
2021-04-12 10:00:00,38.98,39.1,38.82,39.04,38281.0,38.98,39.1,38.82,39.04,38281.0
2021-04-12 10:05:00,39.01,39.04,38.78,38.82,13093.0,39.01,39.04,38.78,38.82,13093.0
2021-04-12 10:10:00,38.79,38.85,38.61,38.78,20367.0,38.79,38.85,38.61,38.78,20367.0
2021-04-12 10:15:00,38.94,38.97,38.78,38.79,5699.0,38.94,38.97,38.78,38.79,5699.0
2021-04-12 10:20:00,38.79,38.87,38.67,38.86,5949.0,38.79,38.87,38.67,38.86,5949.0
2021-04-12 10:25:00,38.86,39.0,38.86,38.96,7159.0,38.86,39.0,38.86,38.96,7159.0
2021-04-12 10:30:00,38.97,39.03,38.85,38.96,15904.0,38.97,39.03,38.85,38.96,15904.0
2021-04-12 10:35:00,38.97,39.01,38.76,38.85,7664.0,38.97,39.01,38.76,38.85,7664.0
2021-04-12 10:40:00,38.88,38.89,38.79,38.8,6685.0,38.88,38.89,38.79,38.8,6685.0
2021-04-12 10:45:00,38.77,38.8,38.73,38.79,9972.0,38.77,38.8,38.73,38.79,9972.0
2021-04-12 10:50:00,38.8,38.99,38.79,38.9,6866.0,38.8,38.99,38.79,38.9,6866.0
2021-04-12 10:55:00,38.9,38.94,38.75,38.78,11123.0,38.9,38.94,38.75,38.78,11123.0
2021-04-12 11:00:00,38.78,38.78,38.67,38.73,9598.0,38.78,38.78,38.67,38.73,9598.0
2021-04-12 11:05:00,38.69,38.72,38.58,38.62,33610.0,38.69,38.72,38.58,38.62,33610.0
2021-04-12 11:10:00,38.65,39.03,38.65,38.97,17328.0,38.65,39.03,38.65,38.97,17328.0
2021-04-12 11:15:00,38.99,39.23,38.99,39.18,12522.0,38.99,39.23,38.99,39.18,12522.0
2021-04-12 11:20:00,39.2,39.4,39.17,39.3,20826.0,39.2,39.4,39.17,39.3,20826.0
2021-04-12 11:25:00,39.31,39.32,39.16,39.26,8462.0,39.31,39.32,39.16,39.26,8462.0
2021-04-12 11:30:00,39.23,39.39,39.23,39.32,9847.0,39.23,39.39,39.23,39.32,9847.0
2021-04-12 11:35:00,39.31,39.36,39.24,39.31,6036.0,39.31,39.36,39.24,39.31,6036.0
2021-04-12 11:40:00,39.33,39.4,39.29,39.32,4584.0,39.33,39.4,39.29,39.32,4584.0
2021-04-12 11:45:00,39.32,39.35,39.08,39.16,27427.0,39.32,39.35,39.08,39.16,27427.0
2021-04-12 11:50:00,39.16,39.26,39.14,39.21,6250.0,39.16,39.26,39.14,39.21,6250.0
2021-04-12 11:55:00,39.22,39.22,39.1,39.13,5100.0,39.22,39.22,39.1,39.13,5100.0
2021-04-12 12:00:00,39.12,39.12,38.99,39.0,4786.0,39.12,39.12,38.99,39.0,4786.0
2021-04-12 12:05:00,38.97,39.01,38.92,39.0,49984.0,38.97,39.01,38.92,39.0,49984.0
2021-04-12 12:10:00,39.0,39.0,38.87,38.88,2840.0,39.0,39.0,38.87,38.88,2840.0
2021-04-12 12:15:00,38.9,39.02,38.88,38.95,22328.0,38.9,39.02,38.88,38.95,22328.0
2021-04-12 12:20:00,38.97,39.03,38.96,39.01,6963.0,38.97,39.03,38.96,39.01,6963.0
2021-04-12 12:25:00,39.0,39.1,38.98,39.07,9136.0,39.0,39.1,38.98,39.07,9136.0
2021-04-12 12:30:00,39.06,39.15,39.03,39.03,5597.0,39.06,39.15,39.03,39.03,5597.0
2021-04-12 12:35:00,39.03,39.03,38.9,38.93,6112.0,39.03,39.03,38.9,38.93,6112.0
2021-04-12 12:40:00,38.93,39.05,38.93,39.03,3731.0,38.93,39.05,38.93,39.03,3731.0
2021-04-12 12:45:00,39.04,39.09,39.02,39.02,4410.0,39.04,39.09,39.02,39.02,4410.0
2021-04-12 12:50:00,38.99,39.0,38.94,39.0,2045.0,38.99,39.0,38.94,39.0,2045.0
2021-04-12 12:55:00,39.07,39.07,38.96,38.97,3243.0,39.07,39.07,38.96,38.97,3243.0
2021-04-12 13:00:00,38.99,39.12,38.99,39.12,3858.0,38.99,39.12,38.99,39.12,3858.0
2021-04-12 13:05:00,39.15,39.2,39.11,39.15,3034.0,39.15,39.2,39.11,39.15,3034.0
2021-04-12 13:10:00,39.14,39.2,39.12,39.19,2585.0,39.14,39.2,39.12,39.19,2585.0
2021-04-12 13:15:00,39.2,39.29,39.17,39.18,10738.0,39.2,39.29,39.17,39.18,10738.0
2021-04-12 13:20:00,39.2,39.25,39.17,39.24,4356.0,39.2,39.25,39.17,39.24,4356.0
2021-04-12 13:25:00,39.26,39.33,39.24,39.26,6959.0,39.26,39.33,39.24,39.26,6959.0
2021-04-12 13:30:00,39.27,39.31,39.23,39.31,2953.0,39.27,39.31,39.23,39.31,2953.0
2021-04-12 13:35:00,39.32,39.32,39.22,39.27,19422.0,39.32,39.32,39.22,39.27,19422.0
2021-04-12 13:40:00,39.29,39.35,39.23,39.34,20959.0,39.29,39.35,39.23,39.34,20959.0
2021-04-12 13:45:00,39.35,39.4,39.35,39.39,10896.0,39.35,39.4,39.35,39.39,10896.0
2021-04-12 13:50:00,39.41,39.43,39.36,39.41,6819.0,39.41,39.43,39.36,39.41,6819.0
2021-04-12 13:55:00,39.41,39.48,39.36,39.38,17429.0,39.41,39.48,39.36,39.38,17429.0
2021-04-12 14:00:00,39.39,39.41,39.25,39.26,10376.0,39.39,39.41,39.25,39.26,10376.0
2021-04-12 14:05:00,39.27,39.34,39.18,39.27,22866.0,39.27,39.34,39.18,39.27,22866.0
2021-04-12 14:10:00,39.27,39.37,39.26,39.36,4987.0,39.27,39.37,39.26,39.36,4987.0
2021-04-12 14:15:00,39.36,39.36,39.28,39.33,5536.0,39.36,39.36,39.28,39.33,5536.0
2021-04-12 14:20:00,39.31,39.34,39.28,39.3,6069.0,39.31,39.34,39.28,39.3,6069.0
2021-04-12 14:25:00,39.3,39.4,39.3,39.4,2952.0,39.3,39.4,39.3,39.4,2952.0
2021-04-12 14:30:00,39.43,39.51,39.4,39.42,17394.0,39.43,39.51,39.4,39.42,17394.0
2021-04-12 14:35:00,39.41,39.46,39.38,39.41,6772.0,39.41,39.46,39.38,39.41,6772.0
2021-04-12 14:40:00,39.45,39.45,39.35,39.38,15710.0,39.45,39.45,39.35,39.38,15710.0
2021-04-12 14:45:00,39.42,39.5,39.41,39.46,6613.0,39.42,39.5,39.41,39.46,6613.0
2021-04-12 14:50:00,39.44,39.46,39.38,39.43,32106.0,39.44,39.46,39.38,39.43,32106.0
2021-04-12 14:55:00,39.44,39.56,39.42,39.52,19377.0,39.44,39.56,39.42,39.52,19377.0
2021-04-12 15:00:00,39.52,39.52,39.39,39.45,7384.0,39.52,39.52,39.39,39.45,7384.0
2021-04-12 15:05:00,39.45,39.55,39.44,39.53,7932.0,39.45,39.55,39.44,39.53,7932.0
2021-04-12 15:10:00,39.52,39.62,39.5,39.58,9371.0,39.52,39.62,39.5,39.58,9371.0
2021-04-12 15:15:00,39.59,39.61,39.48,39.54,7278.0,39.59,39.61,39.48,39.54,7278.0
2021-04-12 15:20:00,39.54,39.69,39.54,39.69,13547.0,39.54,39.69,39.54,39.69,13547.0
2021-04-12 15:25:00,39.69,39.75,39.68,39.73,13394.0,39.69,39.75,39.68,39.73,13394.0
2021-04-12 15:30:00,39.75,39.8,39.7,39.7,80343.0,39.75,39.8,39.7,39.7,80343.0
2021-04-12 15:35:00,39.74,39.81,39.72,39.76,21333.0,39.74,39.81,39.72,39.76,21333.0
2021-04-12 15:40:00,39.76,39.76,39.61,39.69,64911.0,39.76,39.76,39.61,39.69,64911.0
2021-04-12 15:45:00,39.7,39.84,39.69,39.8,34112.0,39.7,39.84,39.69,39.8,34112.0
2021-04-12 15:50:00,39.8,39.83,39.7,39.83,31842.0,39.8,39.83,39.7,39.83,31842.0
2021-04-12 15:55:00,39.83,39.84,39.75,39.84,61664.0,39.83,39.84,39.75,39.84,61664.0
2021-04-13 09:30:00,39.71,39.79,39.42,39.46,27535.0,39.71,39.79,39.42,39.46,27535.0
2021-04-13 09:35:00,39.48,39.55,39.05,39.18,28039.0,39.48,39.55,39.05,39.18,28039.0
2021-04-13 09:40:00,39.11,39.11,38.85,38.85,48873.0,39.11,39.11,38.85,38.85,48873.0
2021-04-13 09:45:00,38.85,38.85,38.29,38.41,76785.0,38.85,38.85,38.29,38.41,76785.0
2021-04-13 09:50:00,38.45,38.68,38.2,38.66,9805.0,38.45,38.68,38.2,38.66,9805.0
2021-04-13 09:55:00,38.68,38.68,38.37,38.39,11633.0,38.68,38.68,38.37,38.39,11633.0
2021-04-13 10:00:00,38.38,38.4,38.03,38.25,12486.0,38.38,38.4,38.03,38.25,12486.0
2021-04-13 10:05:00,38.25,38.3,37.93,37.94,22321.0,38.25,38.3,37.93,37.94,22321.0
2021-04-13 10:10:00,37.98,38.08,37.88,37.93,14930.0,37.98,38.08,37.88,37.93,14930.0
2021-04-13 10:15:00,37.93,38.35,37.93,38.29,10074.0,37.93,38.35,37.93,38.29,10074.0
2021-04-13 10:20:00,38.22,38.43,38.22,38.39,6230.0,38.22,38.43,38.22,38.39,6230.0
2021-04-13 10:25:00,38.39,38.6,38.39,38.59,10715.0,38.39,38.6,38.39,38.59,10715.0
2021-04-13 10:30:00,38.58,38.78,38.5,38.72,37184.0,38.58,38.78,38.5,38.72,37184.0
2021-04-13 10:35:00,38.65,38.74,38.62,38.66,8441.0,38.65,38.74,38.62,38.66,8441.0
2021-04-13 10:40:00,38.65,38.78,38.6,38.77,15181.0,38.65,38.78,38.6,38.77,15181.0
2021-04-13 10:45:00,38.8,38.86,38.73,38.81,12527.0,38.8,38.86,38.73,38.81,12527.0
2021-04-13 10:50:00,38.77,38.83,38.62,38.79,7627.0,38.77,38.83,38.62,38.79,7627.0
2021-04-13 10:55:00,38.83,38.83,38.61,38.7,5396.0,38.83,38.83,38.61,38.7,5396.0
2021-04-13 11:00:00,38.73,38.77,38.61,38.73,8304.0,38.73,38.77,38.61,38.73,8304.0
2021-04-13 11:05:00,38.79,38.88,38.73,38.77,8558.0,38.79,38.88,38.73,38.77,8558.0
2021-04-13 11:10:00,38.78,38.81,38.72,38.79,5330.0,38.78,38.81,38.72,38.79,5330.0
2021-04-13 11:15:00,38.81,38.82,38.76,38.82,5575.0,38.81,38.82,38.76,38.82,5575.0
2021-04-13 11:20:00,38.83,38.86,38.73,38.75,7851.0,38.83,38.86,38.73,38.75,7851.0
2021-04-13 11:25:00,38.73,38.73,38.49,38.53,10251.0,38.73,38.73,38.49,38.53,10251.0
2021-04-13 11:30:00,38.54,38.6,38.48,38.6,5638.0,38.54,38.6,38.48,38.6,5638.0
2021-04-13 11:35:00,38.61,38.64,38.38,38.39,5268.0,38.61,38.64,38.38,38.39,5268.0
2021-04-13 11:40:00,38.4,38.5,38.4,38.49,4549.0,38.4,38.5,38.4,38.49,4549.0
2021-04-13 11:45:00,38.53,38.63,38.53,38.6,3902.0,38.53,38.63,38.53,38.6,3902.0
2021-04-13 11:50:00,38.61,38.67,38.6,38.67,1811.0,38.61,38.67,38.6,38.67,1811.0
2021-04-13 11:55:00,38.69,38.69,38.6,38.64,4776.0,38.69,38.69,38.6,38.64,4776.0
2021-04-13 12:00:00,38.6,38.72,38.59,38.71,6957.0,38.6,38.72,38.59,38.71,6957.0
2021-04-13 12:05:00,38.72,38.77,38.68,38.74,3707.0,38.72,38.77,38.68,38.74,3707.0
2021-04-13 12:10:00,38.72,38.74,38.58,38.66,3636.0,38.72,38.74,38.58,38.66,3636.0
2021-04-13 12:15:00,38.68,38.76,38.66,38.76,4618.0,38.68,38.76,38.66,38.76,4618.0
2021-04-13 12:20:00,38.74,38.78,38.69,38.78,4663.0,38.74,38.78,38.69,38.78,4663.0
2021-04-13 12:25:00,38.76,38.76,38.55,38.59,3779.0,38.76,38.76,38.55,38.59,3779.0
2021-04-13 12:30:00,38.58,38.58,38.51,38.51,1121.0,38.58,38.58,38.51,38.51,1121.0
2021-04-13 12:35:00,38.52,38.54,38.44,38.45,4230.0,38.52,38.54,38.44,38.45,4230.0
2021-04-13 12:40:00,38.41,38.48,38.41,38.43,4473.0,38.41,38.48,38.41,38.43,4473.0
2021-04-13 12:45:00,38.4,38.42,38.25,38.33,15111.0,38.4,38.42,38.25,38.33,15111.0
2021-04-13 12:50:00,38.35,38.39,38.34,38.36,5855.0,38.35,38.39,38.34,38.36,5855.0
2021-04-13 12:55:00,38.36,38.36,38.18,38.22,11917.0,38.36,38.36,38.18,38.22,11917.0
2021-04-13 13:00:00,38.23,38.33,38.18,38.32,5889.0,38.23,38.33,38.18,38.32,5889.0
2021-04-13 13:05:00,38.33,38.49,38.33,38.37,6488.0,38.33,38.49,38.33,38.37,6488.0
2021-04-13 13:10:00,38.45,38.49,38.37,38.48,4886.0,38.45,38.49,38.37,38.48,4886.0
2021-04-13 13:15:00,38.49,38.52,38.43,38.5,7609.0,38.49,38.52,38.43,38.5,7609.0
2021-04-13 13:20:00,38.51,38.55,38.43,38.44,3879.0,38.51,38.55,38.43,38.44,3879.0
2021-04-13 13:25:00,38.42,38.43,38.39,38.42,4523.0,38.42,38.43,38.39,38.42,4523.0
2021-04-13 13:30:00,38.39,38.45,38.38,38.44,3289.0,38.39,38.45,38.38,38.44,3289.0
2021-04-13 13:35:00,38.46,38.47,38.42,38.45,4168.0,38.46,38.47,38.42,38.45,4168.0
2021-04-13 13:40:00,38.41,38.41,38.32,38.38,5635.0,38.41,38.41,38.32,38.38,5635.0
2021-04-13 13:45:00,38.36,38.38,38.22,38.23,4977.0,38.36,38.38,38.22,38.23,4977.0
2021-04-13 13:50:00,38.27,38.33,38.24,38.24,3234.0,38.27,38.33,38.24,38.24,3234.0
2021-04-13 13:55:00,38.28,38.37,38.27,38.37,3027.0,38.28,38.37,38.27,38.37,3027.0
2021-04-13 14:00:00,38.37,38.62,38.37,38.6,10801.0,38.37,38.62,38.37,38.6,10801.0
2021-04-13 14:05:00,38.59,38.59,38.51,38.54,5671.0,38.59,38.59,38.51,38.54,5671.0
2021-04-13 14:10:00,38.55,38.58,38.5,38.54,9555.0,38.55,38.58,38.5,38.54,9555.0
2021-04-13 14:15:00,38.55,38.64,38.52,38.64,8460.0,38.55,38.64,38.52,38.64,8460.0
2021-04-13 14:20:00,38.62,38.67,38.59,38.63,9687.0,38.62,38.67,38.59,38.63,9687.0
2021-04-13 14:25:00,38.64,38.69,38.58,38.6,5804.0,38.64,38.69,38.58,38.6,5804.0
2021-04-13 14:30:00,38.63,38.69,38.62,38.63,3484.0,38.63,38.69,38.62,38.63,3484.0
2021-04-13 14:35:00,38.63,38.72,38.6,38.65,9033.0,38.63,38.72,38.6,38.65,9033.0
2021-04-13 14:40:00,38.64,38.71,38.63,38.63,4527.0,38.64,38.71,38.63,38.63,4527.0
2021-04-13 14:45:00,38.62,38.64,38.52,38.55,6224.0,38.62,38.64,38.52,38.55,6224.0
2021-04-13 14:50:00,38.58,38.6,38.5,38.52,4265.0,38.58,38.6,38.5,38.52,4265.0
2021-04-13 14:55:00,38.5,38.59,38.45,38.59,7592.0,38.5,38.59,38.45,38.59,7592.0
2021-04-13 15:00:00,38.57,38.71,38.55,38.68,6204.0,38.57,38.71,38.55,38.68,6204.0
2021-04-13 15:05:00,38.68,38.75,38.67,38.75,6740.0,38.68,38.75,38.67,38.75,6740.0
2021-04-13 15:10:00,38.77,38.8,38.75,38.78,7273.0,38.77,38.8,38.75,38.78,7273.0
2021-04-13 15:15:00,38.77,38.77,38.63,38.69,6500.0,38.77,38.77,38.63,38.69,6500.0
2021-04-13 15:20:00,38.68,38.73,38.55,38.55,6184.0,38.68,38.73,38.55,38.55,6184.0
2021-04-13 15:25:00,38.55,38.64,38.53,38.59,8749.0,38.55,38.64,38.53,38.59,8749.0
2021-04-13 15:30:00,38.58,38.58,38.51,38.55,12463.0,38.58,38.58,38.51,38.55,12463.0
2021-04-13 15:35:00,38.51,38.54,38.49,38.52,11575.0,38.51,38.54,38.49,38.52,11575.0
2021-04-13 15:40:00,38.52,38.59,38.47,38.58,37227.0,38.52,38.59,38.47,38.58,37227.0
2021-04-13 15:45:00,38.56,38.73,38.54,38.66,26138.0,38.56,38.73,38.54,38.66,26138.0
2021-04-13 15:50:00,38.66,38.69,38.6,38.64,52550.0,38.66,38.69,38.6,38.64,52550.0
2021-04-13 15:55:00,38.63,38.72,38.62,38.72,98914.0,38.63,38.72,38.62,38.72,98914.0
2021-04-14 09:30:00,38.73,39.23,38.73,39.08,16631.0,38.73,39.23,38.73,39.08,16631.0
2021-04-14 09:35:00,39.09,39.35,39.08,39.3,18616.0,39.09,39.35,39.08,39.3,18616.0
2021-04-14 09:40:00,39.3,39.4,39.25,39.31,7120.0,39.3,39.4,39.25,39.31,7120.0
2021-04-14 09:45:00,39.38,39.52,39.29,39.4,5421.0,39.38,39.52,39.29,39.4,5421.0
2021-04-14 09:50:00,39.33,39.6,39.33,39.5,3355.0,39.33,39.6,39.33,39.5,3355.0
2021-04-14 09:55:00,39.47,39.6,39.39,39.54,17302.0,39.47,39.6,39.39,39.54,17302.0
2021-04-14 10:00:00,39.54,39.62,39.49,39.56,22899.0,39.54,39.62,39.49,39.56,22899.0
2021-04-14 10:05:00,39.57,39.61,39.38,39.39,14577.0,39.57,39.61,39.38,39.39,14577.0
2021-04-14 10:10:00,39.38,39.46,39.33,39.42,9935.0,39.38,39.46,39.33,39.42,9935.0
2021-04-14 10:15:00,39.4,39.4,39.26,39.33,6646.0,39.4,39.4,39.26,39.33,6646.0
2021-04-14 10:20:00,39.29,39.37,39.26,39.37,1817.0,39.29,39.37,39.26,39.37,1817.0
2021-04-14 10:25:00,39.42,39.56,39.33,39.33,31145.0,39.42,39.56,39.33,39.33,31145.0
2021-04-14 10:30:00,39.29,39.6,39.27,39.52,7182.0,39.29,39.6,39.27,39.52,7182.0
2021-04-14 10:35:00,39.52,39.52,39.26,39.26,7017.0,39.52,39.52,39.26,39.26,7017.0
2021-04-14 10:40:00,39.27,39.39,39.2,39.39,19493.0,39.27,39.39,39.2,39.39,19493.0
2021-04-14 10:45:00,39.39,39.39,39.3,39.33,13131.0,39.39,39.39,39.3,39.33,13131.0
2021-04-14 10:50:00,39.31,39.46,39.3,39.38,14220.0,39.31,39.46,39.3,39.38,14220.0
2021-04-14 10:55:00,39.38,39.41,39.3,39.3,3719.0,39.38,39.41,39.3,39.3,3719.0
2021-04-14 11:00:00,39.3,39.45,39.26,39.44,5523.0,39.3,39.45,39.26,39.44,5523.0
2021-04-14 11:05:00,39.5,39.55,39.44,39.54,13747.0,39.5,39.55,39.44,39.54,13747.0
2021-04-14 11:10:00,39.55,39.68,39.55,39.66,10506.0,39.55,39.68,39.55,39.66,10506.0
2021-04-14 11:15:00,39.68,39.69,39.53,39.54,4722.0,39.68,39.69,39.53,39.54,4722.0
2021-04-14 11:20:00,39.52,39.61,39.52,39.57,4251.0,39.52,39.61,39.52,39.57,4251.0
2021-04-14 11:25:00,39.57,39.58,39.37,39.48,18550.0,39.57,39.58,39.37,39.48,18550.0
2021-04-14 11:30:00,39.5,39.54,39.48,39.53,6945.0,39.5,39.54,39.48,39.53,6945.0
2021-04-14 11:35:00,39.53,39.59,39.48,39.5,16075.0,39.53,39.59,39.48,39.5,16075.0
2021-04-14 11:40:00,39.5,39.53,39.47,39.48,6848.0,39.5,39.53,39.47,39.48,6848.0
2021-04-14 11:45:00,39.48,39.53,39.46,39.47,5635.0,39.48,39.53,39.46,39.47,5635.0
2021-04-14 11:50:00,39.47,39.47,39.19,39.19,8793.0,39.47,39.47,39.19,39.19,8793.0
2021-04-14 11:55:00,39.16,39.23,39.13,39.18,13760.0,39.16,39.23,39.13,39.18,13760.0
2021-04-14 12:00:00,39.2,39.2,39.07,39.13,12279.0,39.2,39.2,39.07,39.13,12279.0
2021-04-14 12:05:00,39.12,39.2,39.12,39.19,4308.0,39.12,39.2,39.12,39.19,4308.0
2021-04-14 12:10:00,39.2,39.28,39.19,39.28,4308.0,39.2,39.28,39.19,39.28,4308.0
2021-04-14 12:15:00,39.26,39.45,39.24,39.41,8119.0,39.26,39.45,39.24,39.41,8119.0
2021-04-14 12:20:00,39.41,39.43,39.36,39.42,9656.0,39.41,39.43,39.36,39.42,9656.0
2021-04-14 12:25:00,39.4,39.5,39.4,39.48,5849.0,39.4,39.5,39.4,39.48,5849.0
2021-04-14 12:30:00,39.48,39.56,39.41,39.51,22899.0,39.48,39.56,39.41,39.51,22899.0
2021-04-14 12:35:00,39.49,39.68,39.49,39.68,8862.0,39.49,39.68,39.49,39.68,8862.0
2021-04-14 12:40:00,39.69,39.74,39.69,39.73,10148.0,39.69,39.74,39.69,39.73,10148.0
2021-04-14 12:45:00,39.74,39.78,39.72,39.76,19682.0,39.74,39.78,39.72,39.76,19682.0
2021-04-14 12:50:00,39.77,39.79,39.65,39.73,10872.0,39.77,39.79,39.65,39.73,10872.0
2021-04-14 12:55:00,39.76,39.88,39.74,39.84,5987.0,39.76,39.88,39.74,39.84,5987.0
2021-04-14 13:00:00,39.85,39.88,39.64,39.69,8717.0,39.85,39.88,39.64,39.69,8717.0
2021-04-14 13:05:00,39.72,39.84,39.72,39.83,10688.0,39.72,39.84,39.72,39.83,10688.0
2021-04-14 13:10:00,39.79,39.8,39.73,39.75,7269.0,39.79,39.8,39.73,39.75,7269.0
2021-04-14 13:15:00,39.76,39.96,39.76,39.95,18214.0,39.76,39.96,39.76,39.95,18214.0
2021-04-14 13:20:00,39.95,39.98,39.79,39.81,17754.0,39.95,39.98,39.79,39.81,17754.0
2021-04-14 13:25:00,39.81,39.84,39.79,39.82,5700.0,39.81,39.84,39.79,39.82,5700.0
2021-04-14 13:30:00,39.86,39.86,39.73,39.75,5805.0,39.86,39.86,39.73,39.75,5805.0
2021-04-14 13:35:00,39.7,39.7,39.63,39.67,5139.0,39.7,39.7,39.63,39.67,5139.0
2021-04-14 13:40:00,39.69,39.76,39.67,39.76,7817.0,39.69,39.76,39.67,39.76,7817.0
2021-04-14 13:45:00,39.75,39.83,39.73,39.79,9438.0,39.75,39.83,39.73,39.79,9438.0
2021-04-14 13:50:00,39.79,39.8,39.67,39.67,10501.0,39.79,39.8,39.67,39.67,10501.0
2021-04-14 13:55:00,39.67,39.7,39.43,39.43,7964.0,39.67,39.7,39.43,39.43,7964.0
2021-04-14 14:00:00,39.49,39.58,39.4,39.58,3308.0,39.49,39.58,39.4,39.58,3308.0
2021-04-14 14:05:00,39.6,39.6,39.35,39.36,4956.0,39.6,39.6,39.35,39.36,4956.0
2021-04-14 14:10:00,39.36,39.54,39.32,39.54,6923.0,39.36,39.54,39.32,39.54,6923.0
2021-04-14 14:15:00,39.57,39.57,39.47,39.52,3250.0,39.57,39.57,39.47,39.52,3250.0
2021-04-14 14:20:00,39.53,39.65,39.52,39.63,2124.0,39.53,39.65,39.52,39.63,2124.0
2021-04-14 14:25:00,39.62,39.68,39.58,39.63,5296.0,39.62,39.68,39.58,39.63,5296.0
2021-04-14 14:30:00,39.66,39.66,39.46,39.48,3200.0,39.66,39.66,39.46,39.48,3200.0
2021-04-14 14:35:00,39.46,39.52,39.46,39.52,2778.0,39.46,39.52,39.46,39.52,2778.0
2021-04-14 14:40:00,39.54,39.62,39.34,39.39,24457.0,39.54,39.62,39.34,39.39,24457.0
2021-04-14 14:45:00,39.36,39.36,39.17,39.19,13058.0,39.36,39.36,39.17,39.19,13058.0
2021-04-14 14:50:00,39.19,39.19,38.96,39.0,17581.0,39.19,39.19,38.96,39.0,17581.0
2021-04-14 14:55:00,38.98,39.02,38.85,38.89,14124.0,38.98,39.02,38.85,38.89,14124.0
2021-04-14 15:00:00,38.87,38.88,38.75,38.88,9863.0,38.87,38.88,38.75,38.88,9863.0
2021-04-14 15:05:00,38.88,38.89,38.74,38.74,9070.0,38.88,38.89,38.74,38.74,9070.0
2021-04-14 15:10:00,38.76,38.94,38.69,38.9,11447.0,38.76,38.94,38.69,38.9,11447.0
2021-04-14 15:15:00,38.92,38.93,38.76,38.77,16157.0,38.92,38.93,38.76,38.77,16157.0
2021-04-14 15:20:00,38.74,38.86,38.73,38.84,4379.0,38.74,38.86,38.73,38.84,4379.0
2021-04-14 15:25:00,38.86,38.91,38.82,38.91,6502.0,38.86,38.91,38.82,38.91,6502.0
2021-04-14 15:30:00,38.97,39.17,38.95,39.13,14490.0,38.97,39.17,38.95,39.13,14490.0
2021-04-14 15:35:00,39.09,39.09,38.88,38.97,14584.0,39.09,39.09,38.88,38.97,14584.0
2021-04-14 15:40:00,38.97,38.97,38.86,38.91,10349.0,38.97,38.97,38.86,38.91,10349.0
2021-04-14 15:45:00,38.93,38.96,38.87,38.9,17657.0,38.93,38.96,38.87,38.9,17657.0
2021-04-14 15:50:00,38.9,38.96,38.79,38.8,34879.0,38.9,38.96,38.79,38.8,34879.0
2021-04-14 15:55:00,38.8,38.83,38.76,38.77,76826.0,38.8,38.83,38.76,38.77,76826.0
2021-04-15 09:30:00,39.95,40.05,39.58,39.65,99354.0,39.95,40.05,39.58,39.65,99354.0
2021-04-15 09:35:00,39.73,40.28,39.73,40.28,44008.0,39.73,40.28,39.73,40.28,44008.0
2021-04-15 09:40:00,40.16,40.16,39.8,39.86,23752.0,40.16,40.16,39.8,39.86,23752.0
2021-04-15 09:45:00,39.93,40.11,39.61,39.62,13609.0,39.93,40.11,39.61,39.62,13609.0
2021-04-15 09:50:00,39.57,39.66,39.2,39.29,60210.0,39.57,39.66,39.2,39.29,60210.0
2021-04-15 09:55:00,39.36,39.69,39.36,39.64,12294.0,39.36,39.69,39.36,39.64,12294.0
2021-04-15 10:00:00,39.61,39.8,39.43,39.77,16999.0,39.61,39.8,39.43,39.77,16999.0
2021-04-15 10:05:00,39.79,39.9,39.74,39.9,24449.0,39.79,39.9,39.74,39.9,24449.0
2021-04-15 10:10:00,39.88,40.27,39.86,40.1,57751.0,39.88,40.27,39.86,40.1,57751.0
2021-04-15 10:15:00,40.1,40.15,39.98,40.12,12894.0,40.1,40.15,39.98,40.12,12894.0
2021-04-15 10:20:00,40.13,40.16,40.04,40.06,9585.0,40.13,40.16,40.04,40.06,9585.0
2021-04-15 10:25:00,40.08,40.13,39.97,40.02,6770.0,40.08,40.13,39.97,40.02,6770.0
2021-04-15 10:30:00,40.02,40.07,39.83,39.83,19210.0,40.02,40.07,39.83,39.83,19210.0
2021-04-15 10:35:00,39.8,39.8,39.64,39.76,7628.0,39.8,39.8,39.64,39.76,7628.0
2021-04-15 10:40:00,39.8,39.83,39.72,39.79,4338.0,39.8,39.83,39.72,39.79,4338.0
2021-04-15 10:45:00,39.77,39.83,39.71,39.79,3656.0,39.77,39.83,39.71,39.79,3656.0
2021-04-15 10:50:00,39.82,39.98,39.8,39.95,6606.0,39.82,39.98,39.8,39.95,6606.0
2021-04-15 10:55:00,39.94,40.03,39.89,39.91,11551.0,39.94,40.03,39.89,39.91,11551.0
2021-04-15 11:00:00,39.9,39.98,39.81,39.83,3022.0,39.9,39.98,39.81,39.83,3022.0
2021-04-15 11:05:00,39.81,39.99,39.8,39.97,3164.0,39.81,39.99,39.8,39.97,3164.0
2021-04-15 11:10:00,39.99,40.2,39.99,40.19,14285.0,39.99,40.2,39.99,40.19,14285.0
2021-04-15 11:15:00,40.16,40.22,40.12,40.13,9090.0,40.16,40.22,40.12,40.13,9090.0
2021-04-15 11:20:00,40.16,40.17,40.05,40.08,3477.0,40.16,40.17,40.05,40.08,3477.0
2021-04-15 11:25:00,40.08,40.08,39.99,39.99,4687.0,40.08,40.08,39.99,39.99,4687.0
2021-04-15 11:30:00,39.98,40.01,39.87,40.01,3842.0,39.98,40.01,39.87,40.01,3842.0
2021-04-15 11:35:00,40.03,40.07,39.98,40.04,4573.0,40.03,40.07,39.98,40.04,4573.0
2021-04-15 11:40:00,40.04,40.47,39.94,40.39,100746.0,40.04,40.47,39.94,40.39,100746.0
2021-04-15 11:45:00,40.43,41.0,40.42,40.83,123059.0,40.43,41.0,40.42,40.83,123059.0
2021-04-15 11:50:00,40.8,40.84,40.63,40.77,26953.0,40.8,40.84,40.63,40.77,26953.0
2021-04-15 11:55:00,40.79,40.92,40.69,40.85,31029.0,40.79,40.92,40.69,40.85,31029.0
2021-04-15 12:00:00,40.85,40.89,40.65,40.72,12992.0,40.85,40.89,40.65,40.72,12992.0
2021-04-15 12:05:00,40.74,40.94,40.72,40.74,26966.0,40.74,40.94,40.72,40.74,26966.0
2021-04-15 12:10:00,40.73,40.74,40.59,40.66,41893.0,40.73,40.74,40.59,40.66,41893.0
2021-04-15 12:15:00,40.65,41.08,40.62,40.91,98787.0,40.65,41.08,40.62,40.91,98787.0
2021-04-15 12:20:00,40.91,41.06,40.87,40.87,78684.0,40.91,41.06,40.87,40.87,78684.0
2021-04-15 12:25:00,40.87,40.88,40.67,40.68,16468.0,40.87,40.88,40.67,40.68,16468.0
2021-04-15 12:30:00,40.7,40.8,40.69,40.76,9807.0,40.7,40.8,40.69,40.76,9807.0
2021-04-15 12:35:00,40.78,40.78,40.68,40.76,3572.0,40.78,40.78,40.68,40.76,3572.0
2021-04-15 12:40:00,40.76,40.8,40.59,40.59,13102.0,40.76,40.8,40.59,40.59,13102.0
2021-04-15 12:45:00,40.59,40.73,40.54,40.69,28000.0,40.59,40.73,40.54,40.69,28000.0
2021-04-15 12:50:00,40.67,40.72,40.61,40.66,10879.0,40.67,40.72,40.61,40.66,10879.0
2021-04-15 12:55:00,40.67,40.67,40.42,40.46,6015.0,40.67,40.67,40.42,40.46,6015.0
2021-04-15 13:00:00,40.46,40.49,40.35,40.42,12487.0,40.46,40.49,40.35,40.42,12487.0
2021-04-15 13:05:00,40.41,40.46,40.22,40.3,12165.0,40.41,40.46,40.22,40.3,12165.0
2021-04-15 13:10:00,40.31,40.52,40.3,40.33,16960.0,40.31,40.52,40.3,40.33,16960.0
2021-04-15 13:15:00,40.33,40.43,40.32,40.36,10053.0,40.33,40.43,40.32,40.36,10053.0
2021-04-15 13:20:00,40.34,40.34,40.28,40.29,3749.0,40.34,40.34,40.28,40.29,3749.0
2021-04-15 13:25:00,40.29,40.31,40.14,40.18,5054.0,40.29,40.31,40.14,40.18,5054.0
2021-04-15 13:30:00,40.19,40.21,40.04,40.08,9548.0,40.19,40.21,40.04,40.08,9548.0
2021-04-15 13:35:00,40.13,40.15,40.06,40.09,8558.0,40.13,40.15,40.06,40.09,8558.0
2021-04-15 13:40:00,40.12,40.23,40.11,40.14,7857.0,40.12,40.23,40.11,40.14,7857.0
2021-04-15 13:45:00,40.12,40.12,39.91,39.98,18123.0,40.12,40.12,39.91,39.98,18123.0
2021-04-15 13:50:00,40.01,40.04,39.88,39.88,10844.0,40.01,40.04,39.88,39.88,10844.0
2021-04-15 13:55:00,39.86,39.87,39.77,39.84,8884.0,39.86,39.87,39.77,39.84,8884.0
2021-04-15 14:00:00,39.84,39.98,39.84,39.92,30881.0,39.84,39.98,39.84,39.92,30881.0
2021-04-15 14:05:00,39.91,39.96,39.79,39.79,8191.0,39.91,39.96,39.79,39.79,8191.0
2021-04-15 14:10:00,39.77,39.91,39.65,39.91,19387.0,39.77,39.91,39.65,39.91,19387.0
2021-04-15 14:15:00,39.95,39.99,39.84,39.99,6551.0,39.95,39.99,39.84,39.99,6551.0
2021-04-15 14:20:00,40.03,40.05,39.98,39.98,3300.0,40.03,40.05,39.98,39.98,3300.0
2021-04-15 14:25:00,39.97,39.99,39.91,39.97,8802.0,39.97,39.99,39.91,39.97,8802.0
2021-04-15 14:30:00,39.94,40.02,39.88,39.91,10379.0,39.94,40.02,39.88,39.91,10379.0
2021-04-15 14:35:00,39.91,39.96,39.89,39.91,9002.0,39.91,39.96,39.89,39.91,9002.0
2021-04-15 14:40:00,39.89,39.98,39.85,39.95,8393.0,39.89,39.98,39.85,39.95,8393.0
2021-04-15 14:45:00,39.96,40.0,39.93,39.98,5952.0,39.96,40.0,39.93,39.98,5952.0
2021-04-15 14:50:00,39.96,39.99,39.89,39.9,5425.0,39.96,39.99,39.89,39.9,5425.0
2021-04-15 14:55:00,39.89,39.92,39.76,39.78,13270.0,39.89,39.92,39.76,39.78,13270.0
2021-04-15 15:00:00,39.77,39.84,39.76,39.83,10877.0,39.77,39.84,39.76,39.83,10877.0
2021-04-15 15:05:00,39.85,39.86,39.81,39.82,10732.0,39.85,39.86,39.81,39.82,10732.0
2021-04-15 15:10:00,39.82,39.82,39.7,39.7,25005.0,39.82,39.82,39.7,39.7,25005.0
2021-04-15 15:15:00,39.7,39.79,39.7,39.76,17413.0,39.7,39.79,39.7,39.76,17413.0
2021-04-15 15:20:00,39.74,39.75,39.71,39.71,8605.0,39.74,39.75,39.71,39.71,8605.0
2021-04-15 15:25:00,39.72,39.72,39.63,39.65,17011.0,39.72,39.72,39.63,39.65,17011.0
2021-04-15 15:30:00,39.63,39.81,39.63,39.78,20624.0,39.63,39.81,39.63,39.78,20624.0
2021-04-15 15:35:00,39.78,39.8,39.72,39.74,22677.0,39.78,39.8,39.72,39.74,22677.0
2021-04-15 15:40:00,39.75,39.79,39.72,39.75,25916.0,39.75,39.79,39.72,39.75,25916.0
2021-04-15 15:45:00,39.75,39.79,39.64,39.69,39354.0,39.75,39.79,39.64,39.69,39354.0
2021-04-15 15:50:00,39.69,39.79,39.69,39.73,58881.0,39.69,39.79,39.69,39.73,58881.0
2021-04-15 15:55:00,39.73,39.83,39.69,39.81,108596.0,39.73,39.83,39.69,39.81,108596.0
2021-04-16 09:30:00,39.9,39.9,39.66,39.7,44707.0,39.9,39.9,39.66,39.7,44707.0
2021-04-16 09:35:00,39.65,39.71,39.35,39.4,6366.0,39.65,39.71,39.35,39.4,6366.0
2021-04-16 09:40:00,39.39,39.46,39.34,39.36,23087.0,39.39,39.46,39.34,39.36,23087.0
2021-04-16 09:45:00,39.42,39.75,39.38,39.56,19486.0,39.42,39.75,39.38,39.56,19486.0
2021-04-16 09:50:00,39.56,39.63,39.45,39.51,56985.0,39.56,39.63,39.45,39.51,56985.0
2021-04-16 09:55:00,39.57,39.6,39.45,39.5,15804.0,39.57,39.6,39.45,39.5,15804.0
2021-04-16 10:00:00,39.51,39.56,39.41,39.56,35735.0,39.51,39.56,39.41,39.56,35735.0
2021-04-16 10:05:00,39.55,39.55,39.43,39.54,20627.0,39.55,39.55,39.43,39.54,20627.0
2021-04-16 10:10:00,39.55,39.78,39.51,39.66,18871.0,39.55,39.78,39.51,39.66,18871.0
2021-04-16 10:15:00,39.67,39.75,39.6,39.71,11329.0,39.67,39.75,39.6,39.71,11329.0
2021-04-16 10:20:00,39.69,39.84,39.59,39.8,17650.0,39.69,39.84,39.59,39.8,17650.0
2021-04-16 10:25:00,39.82,40.03,39.81,40.03,6412.0,39.82,40.03,39.81,40.03,6412.0
2021-04-16 10:30:00,40.03,40.07,39.95,40.0,7020.0,40.03,40.07,39.95,40.0,7020.0
2021-04-16 10:35:00,39.97,40.22,39.93,40.22,8128.0,39.97,40.22,39.93,40.22,8128.0
2021-04-16 10:40:00,40.26,40.36,40.21,40.32,7256.0,40.26,40.36,40.21,40.32,7256.0
2021-04-16 10:45:00,40.32,40.4,40.29,40.4,5494.0,40.32,40.4,40.29,40.4,5494.0
2021-04-16 10:50:00,40.4,40.41,40.3,40.35,9323.0,40.4,40.41,40.3,40.35,9323.0
2021-04-16 10:55:00,40.3,40.36,40.16,40.22,4210.0,40.3,40.36,40.16,40.22,4210.0
2021-04-16 11:00:00,40.16,40.4,40.13,40.29,5646.0,40.16,40.4,40.13,40.29,5646.0
2021-04-16 11:05:00,40.28,40.38,40.28,40.32,6224.0,40.28,40.38,40.28,40.32,6224.0
2021-04-16 11:10:00,40.32,40.32,40.2,40.24,2500.0,40.32,40.32,40.2,40.24,2500.0
2021-04-16 11:15:00,40.22,40.25,40.14,40.16,3027.0,40.22,40.25,40.14,40.16,3027.0
2021-04-16 11:20:00,40.2,40.25,40.17,40.23,2869.0,40.2,40.25,40.17,40.23,2869.0
2021-04-16 11:25:00,40.22,40.36,40.2,40.33,10808.0,40.22,40.36,40.2,40.33,10808.0
2021-04-16 11:30:00,40.37,40.41,40.3,40.32,13758.0,40.37,40.41,40.3,40.32,13758.0
2021-04-16 11:35:00,40.3,40.34,40.28,40.28,3480.0,40.3,40.34,40.28,40.28,3480.0
2021-04-16 11:40:00,40.32,40.39,40.31,40.38,2100.0,40.32,40.39,40.31,40.38,2100.0
2021-04-16 11:45:00,40.39,40.56,40.33,40.53,6509.0,40.39,40.56,40.33,40.53,6509.0
2021-04-16 11:50:00,40.53,40.53,40.45,40.5,3938.0,40.53,40.53,40.45,40.5,3938.0
2021-04-16 11:55:00,40.5,40.5,40.39,40.41,3573.0,40.5,40.5,40.39,40.41,3573.0
2021-04-16 12:00:00,40.41,40.46,40.39,40.43,3177.0,40.41,40.46,40.39,40.43,3177.0
2021-04-16 12:05:00,40.43,40.45,40.17,40.23,8842.0,40.43,40.45,40.17,40.23,8842.0
2021-04-16 12:10:00,40.26,40.26,40.14,40.14,2900.0,40.26,40.26,40.14,40.14,2900.0
2021-04-16 12:15:00,40.17,40.27,40.16,40.26,2700.0,40.17,40.27,40.16,40.26,2700.0
2021-04-16 12:20:00,40.26,40.3,40.18,40.23,4765.0,40.26,40.3,40.18,40.23,4765.0
2021-04-16 12:25:00,40.24,40.31,40.24,40.29,2508.0,40.24,40.31,40.24,40.29,2508.0
2021-04-16 12:30:00,40.27,40.31,40.25,40.3,4647.0,40.27,40.31,40.25,40.3,4647.0
2021-04-16 12:35:00,40.3,40.31,40.23,40.23,6478.0,40.3,40.31,40.23,40.23,6478.0
2021-04-16 12:40:00,40.23,40.29,40.22,40.24,59285.0,40.23,40.29,40.22,40.24,59285.0
2021-04-16 12:45:00,40.3,40.36,40.29,40.35,3616.0,40.3,40.36,40.29,40.35,3616.0
2021-04-16 12:50:00,40.38,40.39,40.29,40.32,5409.0,40.38,40.39,40.29,40.32,5409.0
2021-04-16 12:55:00,40.33,40.43,40.32,40.43,29946.0,40.33,40.43,40.32,40.43,29946.0
2021-04-16 13:00:00,40.41,40.41,40.31,40.32,5356.0,40.41,40.41,40.31,40.32,5356.0
2021-04-16 13:05:00,40.29,40.31,40.28,40.31,1100.0,40.29,40.31,40.28,40.31,1100.0
2021-04-16 13:10:00,40.29,40.33,40.25,40.28,6082.0,40.29,40.33,40.25,40.28,6082.0
2021-04-16 13:15:00,40.32,40.38,40.32,40.34,2488.0,40.32,40.38,40.32,40.34,2488.0
2021-04-16 13:20:00,40.27,40.35,40.27,40.3,28439.0,40.27,40.35,40.27,40.3,28439.0
2021-04-16 13:25:00,40.34,40.36,40.3,40.33,1954.0,40.34,40.36,40.3,40.33,1954.0
2021-04-16 13:30:00,40.34,40.44,40.32,40.41,3616.0,40.34,40.44,40.32,40.41,3616.0
2021-04-16 13:35:00,40.43,40.5,40.43,40.44,5923.0,40.43,40.5,40.43,40.44,5923.0
2021-04-16 13:40:00,40.44,40.56,40.42,40.51,2106.0,40.44,40.56,40.42,40.51,2106.0
2021-04-16 13:45:00,40.54,40.54,40.48,40.48,3201.0,40.54,40.54,40.48,40.48,3201.0
2021-04-16 13:50:00,40.47,40.49,40.46,40.46,1700.0,40.47,40.49,40.46,40.46,1700.0
2021-04-16 13:55:00,40.46,40.5,40.43,40.48,3559.0,40.46,40.5,40.43,40.48,3559.0
2021-04-16 14:00:00,40.47,40.57,40.45,40.55,4100.0,40.47,40.57,40.45,40.55,4100.0
2021-04-16 14:05:00,40.58,40.58,40.51,40.51,3501.0,40.58,40.58,40.51,40.51,3501.0
2021-04-16 14:10:00,40.53,40.53,40.45,40.48,3511.0,40.53,40.53,40.45,40.48,3511.0
2021-04-16 14:15:00,40.48,40.49,40.4,40.42,6403.0,40.48,40.49,40.4,40.42,6403.0
2021-04-16 14:20:00,40.44,40.47,40.42,40.44,3600.0,40.44,40.47,40.42,40.44,3600.0
2021-04-16 14:25:00,40.45,40.45,40.38,40.43,3250.0,40.45,40.45,40.38,40.43,3250.0
2021-04-16 14:30:00,40.43,40.48,40.42,40.45,3697.0,40.43,40.48,40.42,40.45,3697.0
2021-04-16 14:35:00,40.44,40.45,40.34,40.38,2797.0,40.44,40.45,40.34,40.38,2797.0
2021-04-16 14:40:00,40.36,40.42,40.35,40.41,4668.0,40.36,40.42,40.35,40.41,4668.0
2021-04-16 14:45:00,40.41,40.41,40.33,40.34,4341.0,40.41,40.41,40.33,40.34,4341.0
2021-04-16 14:50:00,40.33,40.45,40.3,40.44,7269.0,40.33,40.45,40.3,40.44,7269.0
2021-04-16 14:55:00,40.42,40.5,40.42,40.42,3817.0,40.42,40.5,40.42,40.42,3817.0
2021-04-16 15:00:00,40.41,40.46,40.41,40.46,4546.0,40.41,40.46,40.41,40.46,4546.0
2021-04-16 15:05:00,40.47,40.49,40.39,40.39,13622.0,40.47,40.49,40.39,40.39,13622.0
2021-04-16 15:10:00,40.41,40.47,40.37,40.37,4147.0,40.41,40.47,40.37,40.37,4147.0
2021-04-16 15:15:00,40.37,40.42,40.33,40.41,4677.0,40.37,40.42,40.33,40.41,4677.0
2021-04-16 15:20:00,40.43,40.48,40.43,40.47,4496.0,40.43,40.48,40.43,40.47,4496.0
2021-04-16 15:25:00,40.48,40.5,40.46,40.46,10150.0,40.48,40.5,40.46,40.46,10150.0
2021-04-16 15:30:00,40.46,40.5,40.44,40.46,9576.0,40.46,40.5,40.44,40.46,9576.0
2021-04-16 15:35:00,40.46,40.49,40.44,40.44,7671.0,40.46,40.49,40.44,40.44,7671.0
2021-04-16 15:40:00,40.44,40.54,40.43,40.54,16466.0,40.44,40.54,40.43,40.54,16466.0
2021-04-16 15:45:00,40.54,40.55,40.45,40.55,28075.0,40.54,40.55,40.45,40.55,28075.0
2021-04-16 15:50:00,40.55,40.6,40.54,40.59,53231.0,40.55,40.6,40.54,40.59,53231.0
2021-04-16 15:55:00,40.59,40.6,40.46,40.51,71822.0,40.59,40.6,40.46,40.51,71822.0
2021-04-19 09:30:00,40.17,40.35,39.85,39.86,47115.0,40.17,40.35,39.85,39.86,47115.0
2021-04-19 09:35:00,39.8,40.08,39.75,40.05,20518.0,39.8,40.08,39.75,40.05,20518.0
2021-04-19 09:40:00,39.97,40.43,39.86,40.26,11283.0,39.97,40.43,39.86,40.26,11283.0
2021-04-19 09:45:00,40.34,40.37,40.06,40.19,4376.0,40.34,40.37,40.06,40.19,4376.0
2021-04-19 09:50:00,40.26,40.26,39.81,39.81,31314.0,40.26,40.26,39.81,39.81,31314.0
2021-04-19 09:55:00,39.79,39.83,39.47,39.62,31528.0,39.79,39.83,39.47,39.62,31528.0
2021-04-19 10:00:00,39.62,39.62,39.23,39.42,24784.0,39.62,39.62,39.23,39.42,24784.0
2021-04-19 10:05:00,39.4,39.4,39.24,39.33,9987.0,39.4,39.4,39.24,39.33,9987.0
2021-04-19 10:10:00,39.29,39.4,39.18,39.4,15963.0,39.29,39.4,39.18,39.4,15963.0
2021-04-19 10:15:00,39.42,39.58,39.41,39.45,13663.0,39.42,39.58,39.41,39.45,13663.0
2021-04-19 10:20:00,39.48,39.81,39.43,39.8,8390.0,39.48,39.81,39.43,39.8,8390.0
2021-04-19 10:25:00,39.75,39.83,39.74,39.79,6311.0,39.75,39.83,39.74,39.79,6311.0
2021-04-19 10:30:00,39.79,39.85,39.68,39.72,13359.0,39.79,39.85,39.68,39.72,13359.0
2021-04-19 10:35:00,39.73,39.94,39.73,39.77,11352.0,39.73,39.94,39.73,39.77,11352.0
2021-04-19 10:40:00,39.73,39.79,39.5,39.57,13291.0,39.73,39.79,39.5,39.57,13291.0
2021-04-19 10:45:00,39.59,39.61,39.48,39.56,6315.0,39.59,39.61,39.48,39.56,6315.0
2021-04-19 10:50:00,39.49,39.63,39.45,39.58,7011.0,39.49,39.63,39.45,39.58,7011.0
2021-04-19 10:55:00,39.63,39.64,39.49,39.54,4324.0,39.63,39.64,39.49,39.54,4324.0
2021-04-19 11:00:00,39.55,39.68,39.49,39.62,4678.0,39.55,39.68,39.49,39.62,4678.0
2021-04-19 11:05:00,39.6,39.77,39.58,39.61,9253.0,39.6,39.77,39.58,39.61,9253.0
2021-04-19 11:10:00,39.6,39.73,39.6,39.73,8383.0,39.6,39.73,39.6,39.73,8383.0
2021-04-19 11:15:00,39.75,39.85,39.71,39.84,4826.0,39.75,39.85,39.71,39.84,4826.0
2021-04-19 11:20:00,39.83,39.83,39.65,39.69,3091.0,39.83,39.83,39.65,39.69,3091.0
2021-04-19 11:25:00,39.68,39.87,39.67,39.83,6296.0,39.68,39.87,39.67,39.83,6296.0
2021-04-19 11:30:00,39.83,40.05,39.83,40.01,5710.0,39.83,40.05,39.83,40.01,5710.0
2021-04-19 11:35:00,39.99,40.05,39.9,39.9,6854.0,39.99,40.05,39.9,39.9,6854.0
2021-04-19 11:40:00,39.91,39.95,39.78,39.78,4063.0,39.91,39.95,39.78,39.78,4063.0
2021-04-19 11:45:00,39.74,39.83,39.73,39.82,5192.0,39.74,39.83,39.73,39.82,5192.0
2021-04-19 11:50:00,39.87,39.96,39.78,39.78,3405.0,39.87,39.96,39.78,39.78,3405.0
2021-04-19 11:55:00,39.78,39.87,39.7,39.76,9396.0,39.78,39.87,39.7,39.76,9396.0
2021-04-19 12:00:00,39.8,39.97,39.79,39.87,3467.0,39.8,39.97,39.79,39.87,3467.0
2021-04-19 12:05:00,39.86,39.99,39.82,39.96,6300.0,39.86,39.99,39.82,39.96,6300.0
2021-04-19 12:10:00,39.96,40.0,39.92,39.97,5403.0,39.96,40.0,39.92,39.97,5403.0
2021-04-19 12:15:00,39.96,39.97,39.79,39.82,7283.0,39.96,39.97,39.79,39.82,7283.0
2021-04-19 12:20:00,39.82,39.93,39.8,39.89,5289.0,39.82,39.93,39.8,39.89,5289.0
2021-04-19 12:25:00,39.85,39.86,39.78,39.8,4836.0,39.85,39.86,39.78,39.8,4836.0
2021-04-19 12:30:00,39.84,39.85,39.75,39.75,3188.0,39.84,39.85,39.75,39.75,3188.0
2021-04-19 12:35:00,39.8,39.88,39.77,39.86,4100.0,39.8,39.88,39.77,39.86,4100.0
2021-04-19 12:40:00,39.81,39.81,39.75,39.77,3204.0,39.81,39.81,39.75,39.77,3204.0
2021-04-19 12:45:00,39.74,39.77,39.7,39.75,5700.0,39.74,39.77,39.7,39.75,5700.0
2021-04-19 12:50:00,39.76,39.82,39.72,39.73,2900.0,39.76,39.82,39.72,39.73,2900.0
2021-04-19 12:55:00,39.73,39.73,39.62,39.63,8592.0,39.73,39.73,39.62,39.63,8592.0
2021-04-19 13:00:00,39.61,39.85,39.61,39.81,6351.0,39.61,39.85,39.61,39.81,6351.0
2021-04-19 13:05:00,39.81,39.82,39.74,39.74,1890.0,39.81,39.82,39.74,39.74,1890.0
2021-04-19 13:10:00,39.77,39.77,39.63,39.67,9711.0,39.77,39.77,39.63,39.67,9711.0
2021-04-19 13:15:00,39.67,39.73,39.59,39.62,4200.0,39.67,39.73,39.59,39.62,4200.0
2021-04-19 13:20:00,39.65,39.71,39.61,39.61,2616.0,39.65,39.71,39.61,39.61,2616.0
2021-04-19 13:25:00,39.59,39.64,39.57,39.61,3931.0,39.59,39.64,39.57,39.61,3931.0
2021-04-19 13:30:00,39.58,39.61,39.54,39.54,2858.0,39.58,39.61,39.54,39.54,2858.0
2021-04-19 13:35:00,39.56,39.65,39.55,39.61,4665.0,39.56,39.65,39.55,39.61,4665.0
2021-04-19 13:40:00,39.64,39.69,39.58,39.58,6102.0,39.64,39.69,39.58,39.58,6102.0
2021-04-19 13:45:00,39.58,39.63,39.58,39.62,2204.0,39.58,39.63,39.58,39.62,2204.0
2021-04-19 13:50:00,39.64,39.7,39.62,39.64,2900.0,39.64,39.7,39.62,39.64,2900.0
2021-04-19 13:55:00,39.67,39.72,39.62,39.67,2434.0,39.67,39.72,39.62,39.67,2434.0
2021-04-19 14:00:00,39.71,39.84,39.66,39.84,20574.0,39.71,39.84,39.66,39.84,20574.0
2021-04-19 14:05:00,39.85,39.88,39.74,39.79,3914.0,39.85,39.88,39.74,39.79,3914.0
2021-04-19 14:10:00,39.77,39.83,39.75,39.83,5122.0,39.77,39.83,39.75,39.83,5122.0
2021-04-19 14:15:00,39.83,39.91,39.82,39.88,4754.0,39.83,39.91,39.82,39.88,4754.0
2021-04-19 14:20:00,39.91,39.95,39.85,39.9,4163.0,39.91,39.95,39.85,39.9,4163.0
2021-04-19 14:25:00,39.93,39.94,39.87,39.89,6250.0,39.93,39.94,39.87,39.89,6250.0
2021-04-19 14:30:00,39.91,39.93,39.71,39.77,12476.0,39.91,39.93,39.71,39.77,12476.0
2021-04-19 14:35:00,39.77,39.78,39.65,39.67,6363.0,39.77,39.78,39.65,39.67,6363.0
2021-04-19 14:40:00,39.69,39.72,39.62,39.69,5819.0,39.69,39.72,39.62,39.69,5819.0
2021-04-19 14:45:00,39.68,39.78,39.67,39.76,6150.0,39.68,39.78,39.67,39.76,6150.0
2021-04-19 14:50:00,39.75,39.76,39.67,39.68,18414.0,39.75,39.76,39.67,39.68,18414.0
2021-04-19 14:55:00,39.68,39.74,39.68,39.72,3605.0,39.68,39.74,39.68,39.72,3605.0
2021-04-19 15:00:00,39.71,39.8,39.63,39.63,30470.0,39.71,39.8,39.63,39.63,30470.0
2021-04-19 15:05:00,39.67,39.75,39.64,39.67,9395.0,39.67,39.75,39.64,39.67,9395.0
2021-04-19 15:10:00,39.66,39.68,39.56,39.56,8893.0,39.66,39.68,39.56,39.56,8893.0
2021-04-19 15:15:00,39.56,39.64,39.46,39.46,21272.0,39.56,39.64,39.46,39.46,21272.0
2021-04-19 15:20:00,39.47,39.6,39.43,39.6,20454.0,39.47,39.6,39.43,39.6,20454.0
2021-04-19 15:25:00,39.61,39.68,39.59,39.66,6713.0,39.61,39.68,39.59,39.66,6713.0
2021-04-19 15:30:00,39.65,39.71,39.63,39.66,10026.0,39.65,39.71,39.63,39.66,10026.0
2021-04-19 15:35:00,39.66,39.76,39.65,39.66,8304.0,39.66,39.76,39.65,39.66,8304.0
2021-04-19 15:40:00,39.65,39.76,39.65,39.72,11381.0,39.65,39.76,39.65,39.72,11381.0
2021-04-19 15:45:00,39.72,39.73,39.63,39.66,16214.0,39.72,39.73,39.63,39.66,16214.0
2021-04-19 15:50:00,39.66,39.75,39.61,39.74,26775.0,39.66,39.75,39.61,39.74,26775.0
2021-04-19 15:55:00,39.74,39.74,39.68,39.74,54458.0,39.74,39.74,39.68,39.74,54458.0
2021-04-20 09:30:00,39.65,39.65,39.22,39.36,17942.0,39.65,39.65,39.22,39.36,17942.0
2021-04-20 09:35:00,39.35,39.36,39.05,39.05,7977.0,39.35,39.36,39.05,39.05,7977.0
2021-04-20 09:40:00,39.05,39.1,38.79,38.92,8095.0,39.05,39.1,38.79,38.92,8095.0
2021-04-20 09:45:00,38.9,39.18,38.79,38.82,4076.0,38.9,39.18,38.79,38.82,4076.0
2021-04-20 09:50:00,38.76,38.9,38.6,38.71,4048.0,38.76,38.9,38.6,38.71,4048.0
2021-04-20 09:55:00,38.77,38.88,38.71,38.82,4923.0,38.77,38.88,38.71,38.82,4923.0
2021-04-20 10:00:00,38.79,38.87,38.72,38.72,5556.0,38.79,38.87,38.72,38.72,5556.0
2021-04-20 10:05:00,38.76,38.96,38.76,38.92,8173.0,38.76,38.96,38.76,38.92,8173.0
2021-04-20 10:10:00,38.95,38.98,38.69,38.71,14189.0,38.95,38.98,38.69,38.71,14189.0
2021-04-20 10:15:00,38.68,38.82,38.56,38.65,8981.0,38.68,38.82,38.56,38.65,8981.0
2021-04-20 10:20:00,38.63,38.63,38.41,38.45,6481.0,38.63,38.63,38.41,38.45,6481.0
2021-04-20 10:25:00,38.46,38.55,38.4,38.52,6728.0,38.46,38.55,38.4,38.52,6728.0
2021-04-20 10:30:00,38.48,38.48,38.28,38.35,8010.0,38.48,38.48,38.28,38.35,8010.0
2021-04-20 10:35:00,38.36,38.48,38.36,38.45,4040.0,38.36,38.48,38.36,38.45,4040.0
2021-04-20 10:40:00,38.39,38.48,38.11,38.11,35647.0,38.39,38.48,38.11,38.11,35647.0
2021-04-20 10:45:00,38.11,38.11,37.93,38.0,14787.0,38.11,38.11,37.93,38.0,14787.0
2021-04-20 10:50:00,37.93,37.93,37.69,37.8,17778.0,37.93,37.93,37.69,37.8,17778.0
2021-04-20 10:55:00,37.77,38.07,37.76,38.0,15201.0,37.77,38.07,37.76,38.0,15201.0
2021-04-20 11:00:00,38.07,38.09,37.8,37.84,5820.0,38.07,38.09,37.8,37.84,5820.0
2021-04-20 11:05:00,37.92,37.93,37.74,37.74,5144.0,37.92,37.93,37.74,37.74,5144.0
2021-04-20 11:10:00,37.73,37.88,37.69,37.86,4762.0,37.73,37.88,37.69,37.86,4762.0
2021-04-20 11:15:00,37.86,37.86,37.74,37.81,10658.0,37.86,37.86,37.74,37.81,10658.0
2021-04-20 11:20:00,37.83,37.85,37.71,37.77,10602.0,37.83,37.85,37.71,37.77,10602.0
2021-04-20 11:25:00,37.78,37.83,37.74,37.79,5768.0,37.78,37.83,37.74,37.79,5768.0
2021-04-20 11:30:00,37.78,37.82,37.73,37.76,11715.0,37.78,37.82,37.73,37.76,11715.0
2021-04-20 11:35:00,37.77,37.77,37.32,37.38,14434.0,37.77,37.77,37.32,37.38,14434.0
2021-04-20 11:40:00,37.4,37.45,37.32,37.38,13076.0,37.4,37.45,37.32,37.38,13076.0
2021-04-20 11:45:00,37.41,37.41,37.27,37.3,7975.0,37.41,37.41,37.27,37.3,7975.0
2021-04-20 11:50:00,37.3,37.43,37.23,37.42,13243.0,37.3,37.43,37.23,37.42,13243.0
2021-04-20 11:55:00,37.42,37.46,37.32,37.41,4898.0,37.42,37.46,37.32,37.41,4898.0
2021-04-20 12:00:00,37.47,37.47,37.26,37.26,5923.0,37.47,37.47,37.26,37.26,5923.0
2021-04-20 12:05:00,37.28,37.32,37.18,37.19,14195.0,37.28,37.32,37.18,37.19,14195.0
2021-04-20 12:10:00,37.2,37.33,37.18,37.32,19637.0,37.2,37.33,37.18,37.32,19637.0
2021-04-20 12:15:00,37.32,37.52,37.31,37.38,3942.0,37.32,37.52,37.31,37.38,3942.0
2021-04-20 12:20:00,37.4,37.46,37.38,37.42,5379.0,37.4,37.46,37.38,37.42,5379.0
2021-04-20 12:25:00,37.42,37.47,37.35,37.36,6244.0,37.42,37.47,37.35,37.36,6244.0
2021-04-20 12:30:00,37.37,37.5,37.37,37.5,6323.0,37.37,37.5,37.37,37.5,6323.0
2021-04-20 12:35:00,37.5,37.62,37.48,37.51,7821.0,37.5,37.62,37.48,37.51,7821.0
2021-04-20 12:40:00,37.51,37.51,37.44,37.49,4716.0,37.51,37.51,37.44,37.49,4716.0
2021-04-20 12:45:00,37.48,37.55,37.41,37.51,7063.0,37.48,37.55,37.41,37.51,7063.0
2021-04-20 12:50:00,37.5,37.54,37.43,37.46,7669.0,37.5,37.54,37.43,37.46,7669.0
2021-04-20 12:55:00,37.46,37.59,37.46,37.59,7514.0,37.46,37.59,37.46,37.59,7514.0
2021-04-20 13:00:00,37.55,37.55,37.39,37.39,19930.0,37.55,37.55,37.39,37.39,19930.0
2021-04-20 13:05:00,37.37,37.39,37.27,37.27,4069.0,37.37,37.39,37.27,37.27,4069.0
2021-04-20 13:10:00,37.28,37.44,37.27,37.36,6022.0,37.28,37.44,37.27,37.36,6022.0
2021-04-20 13:15:00,37.38,37.44,37.34,37.44,3608.0,37.38,37.44,37.34,37.44,3608.0
2021-04-20 13:20:00,37.44,37.47,37.35,37.35,7046.0,37.44,37.47,37.35,37.35,7046.0
2021-04-20 13:25:00,37.36,37.41,37.33,37.34,6215.0,37.36,37.41,37.33,37.34,6215.0
2021-04-20 13:30:00,37.32,37.32,37.2,37.2,5065.0,37.32,37.32,37.2,37.2,5065.0
2021-04-20 13:35:00,37.23,37.25,37.17,37.22,4980.0,37.23,37.25,37.17,37.22,4980.0
2021-04-20 13:40:00,37.25,37.25,37.17,37.19,3886.0,37.25,37.25,37.17,37.19,3886.0
2021-04-20 13:45:00,37.19,37.23,37.17,37.22,4774.0,37.19,37.23,37.17,37.22,4774.0
2021-04-20 13:50:00,37.22,37.24,37.19,37.22,6181.0,37.22,37.24,37.19,37.22,6181.0
2021-04-20 13:55:00,37.24,37.24,37.13,37.14,8443.0,37.24,37.24,37.13,37.14,8443.0
2021-04-20 14:00:00,37.15,37.24,37.13,37.23,8524.0,37.15,37.24,37.13,37.23,8524.0
2021-04-20 14:05:00,37.24,37.35,37.2,37.34,15056.0,37.24,37.35,37.2,37.34,15056.0
2021-04-20 14:10:00,37.35,37.48,37.3,37.3,19480.0,37.35,37.48,37.3,37.3,19480.0
2021-04-20 14:15:00,37.3,37.34,37.24,37.24,7183.0,37.3,37.34,37.24,37.24,7183.0
2021-04-20 14:20:00,37.25,37.35,37.23,37.24,8254.0,37.25,37.35,37.23,37.24,8254.0
2021-04-20 14:25:00,37.24,37.25,37.1,37.13,12906.0,37.24,37.25,37.1,37.13,12906.0
2021-04-20 14:30:00,37.1,37.2,37.1,37.17,20762.0,37.1,37.2,37.1,37.17,20762.0
2021-04-20 14:35:00,37.19,37.29,37.17,37.24,15345.0,37.19,37.29,37.17,37.24,15345.0
2021-04-20 14:40:00,37.25,37.27,37.1,37.16,8366.0,37.25,37.27,37.1,37.16,8366.0
2021-04-20 14:45:00,37.15,37.19,37.12,37.14,9339.0,37.15,37.19,37.12,37.14,9339.0
2021-04-20 14:50:00,37.14,37.21,37.06,37.09,20511.0,37.14,37.21,37.06,37.09,20511.0
2021-04-20 14:55:00,37.09,37.09,36.95,37.0,23938.0,37.09,37.09,36.95,37.0,23938.0
2021-04-20 15:00:00,37.01,37.07,36.95,37.07,21613.0,37.01,37.07,36.95,37.07,21613.0
2021-04-20 15:05:00,37.07,37.13,37.05,37.12,21746.0,37.07,37.13,37.05,37.12,21746.0
2021-04-20 15:10:00,37.14,37.17,37.08,37.16,12877.0,37.14,37.17,37.08,37.16,12877.0
2021-04-20 15:15:00,37.16,37.22,37.15,37.21,30959.0,37.16,37.22,37.15,37.21,30959.0
2021-04-20 15:20:00,37.22,37.35,37.21,37.33,17233.0,37.22,37.35,37.21,37.33,17233.0
2021-04-20 15:25:00,37.34,37.47,37.34,37.42,7865.0,37.34,37.47,37.34,37.42,7865.0
2021-04-20 15:30:00,37.42,37.67,37.41,37.67,11921.0,37.42,37.67,37.41,37.67,11921.0
2021-04-20 15:35:00,37.67,37.76,37.64,37.74,20668.0,37.67,37.76,37.64,37.74,20668.0
2021-04-20 15:40:00,37.74,37.77,37.67,37.77,19239.0,37.74,37.77,37.67,37.77,19239.0
2021-04-20 15:45:00,37.78,37.8,37.71,37.8,21768.0,37.78,37.8,37.71,37.8,21768.0
2021-04-20 15:50:00,37.8,38.07,37.8,38.05,52353.0,37.8,38.07,37.8,38.05,52353.0
2021-04-20 15:55:00,38.04,38.06,37.75,37.81,118622.0,38.04,38.06,37.75,37.81,118622.0
2021-04-21 09:30:00,37.92,38.04,37.4,38.04,19918.0,37.92,38.04,37.4,38.04,19918.0
2021-04-21 09:35:00,38.01,38.46,38.01,38.37,8315.0,38.01,38.46,38.01,38.37,8315.0
2021-04-21 09:40:00,38.44,38.56,38.35,38.4,5728.0,38.44,38.56,38.35,38.4,5728.0
2021-04-21 09:45:00,38.51,38.69,38.4,38.69,15590.0,38.51,38.69,38.4,38.69,15590.0
2021-04-21 09:50:00,38.74,38.82,38.62,38.65,9464.0,38.74,38.82,38.62,38.65,9464.0
2021-04-21 09:55:00,38.6,38.6,38.44,38.5,9008.0,38.6,38.6,38.44,38.5,9008.0
2021-04-21 10:00:00,38.6,38.78,38.55,38.58,8419.0,38.6,38.78,38.55,38.58,8419.0
2021-04-21 10:05:00,38.63,38.72,38.58,38.72,4711.0,38.63,38.72,38.58,38.72,4711.0
2021-04-21 10:10:00,38.7,38.78,38.59,38.78,3041.0,38.7,38.78,38.59,38.78,3041.0
2021-04-21 10:15:00,38.69,38.69,38.54,38.64,2118.0,38.69,38.69,38.54,38.64,2118.0
2021-04-21 10:20:00,38.65,38.8,38.62,38.68,4824.0,38.65,38.8,38.62,38.68,4824.0
2021-04-21 10:25:00,38.64,38.65,38.56,38.58,829.0,38.64,38.65,38.56,38.58,829.0
2021-04-21 10:30:00,38.56,38.57,38.34,38.45,7306.0,38.56,38.57,38.34,38.45,7306.0
2021-04-21 10:35:00,38.48,38.5,38.41,38.42,2296.0,38.48,38.5,38.41,38.42,2296.0
2021-04-21 10:40:00,38.45,38.68,38.43,38.68,6075.0,38.45,38.68,38.43,38.68,6075.0
2021-04-21 10:45:00,38.65,38.72,38.61,38.61,2717.0,38.65,38.72,38.61,38.61,2717.0
2021-04-21 10:50:00,38.67,38.7,38.57,38.64,4900.0,38.67,38.7,38.57,38.64,4900.0
2021-04-21 10:55:00,38.69,38.69,38.54,38.54,3698.0,38.69,38.69,38.54,38.54,3698.0
2021-04-21 11:00:00,38.55,38.57,38.39,38.5,8558.0,38.55,38.57,38.39,38.5,8558.0
2021-04-21 11:05:00,38.5,38.53,38.3,38.34,8128.0,38.5,38.53,38.3,38.34,8128.0
2021-04-21 11:10:00,38.4,38.4,38.23,38.31,5500.0,38.4,38.4,38.23,38.31,5500.0
2021-04-21 11:15:00,38.29,38.39,38.28,38.39,5422.0,38.29,38.39,38.28,38.39,5422.0
2021-04-21 11:20:00,38.39,38.4,38.28,38.39,5942.0,38.39,38.4,38.28,38.39,5942.0
2021-04-21 11:25:00,38.36,38.36,38.15,38.23,4743.0,38.36,38.36,38.15,38.23,4743.0
2021-04-21 11:30:00,38.2,38.28,38.17,38.22,6694.0,38.2,38.28,38.17,38.22,6694.0
2021-04-21 11:35:00,38.23,38.25,38.07,38.23,5028.0,38.23,38.25,38.07,38.23,5028.0
2021-04-21 11:40:00,38.22,38.3,38.18,38.28,4722.0,38.22,38.3,38.18,38.28,4722.0
2021-04-21 11:45:00,38.31,38.38,38.27,38.3,4033.0,38.31,38.38,38.27,38.3,4033.0
2021-04-21 11:50:00,38.3,38.32,38.23,38.32,6469.0,38.3,38.32,38.23,38.32,6469.0
2021-04-21 11:55:00,38.3,38.34,38.25,38.31,3463.0,38.3,38.34,38.25,38.31,3463.0
2021-04-21 12:00:00,38.31,38.32,38.27,38.28,4721.0,38.31,38.32,38.27,38.28,4721.0
2021-04-21 12:05:00,38.27,38.39,38.24,38.38,2558.0,38.27,38.39,38.24,38.38,2558.0
2021-04-21 12:10:00,38.37,38.5,38.36,38.49,8478.0,38.37,38.5,38.36,38.49,8478.0
2021-04-21 12:15:00,38.52,38.55,38.36,38.36,2671.0,38.52,38.55,38.36,38.36,2671.0
2021-04-21 12:20:00,38.36,38.47,38.33,38.47,3512.0,38.36,38.47,38.33,38.47,3512.0
2021-04-21 12:25:00,38.43,38.45,38.4,38.41,3231.0,38.43,38.45,38.4,38.41,3231.0
2021-04-21 12:30:00,38.42,38.52,38.42,38.5,3400.0,38.42,38.52,38.42,38.5,3400.0
2021-04-21 12:35:00,38.57,38.67,38.57,38.65,2060.0,38.57,38.67,38.57,38.65,2060.0
2021-04-21 12:40:00,38.63,38.63,38.56,38.6,3105.0,38.63,38.63,38.56,38.6,3105.0
2021-04-21 12:45:00,38.58,38.7,38.58,38.66,5557.0,38.58,38.7,38.58,38.66,5557.0
2021-04-21 12:50:00,38.64,38.64,38.55,38.57,2903.0,38.64,38.64,38.55,38.57,2903.0
2021-04-21 12:55:00,38.56,38.61,38.54,38.61,3109.0,38.56,38.61,38.54,38.61,3109.0
2021-04-21 13:00:00,38.64,38.65,38.57,38.57,1961.0,38.64,38.65,38.57,38.57,1961.0
2021-04-21 13:05:00,38.59,38.65,38.59,38.61,4250.0,38.59,38.65,38.59,38.61,4250.0
2021-04-21 13:10:00,38.66,38.7,38.65,38.69,4422.0,38.66,38.7,38.65,38.69,4422.0
2021-04-21 13:15:00,38.69,38.69,38.58,38.64,4358.0,38.69,38.69,38.58,38.64,4358.0
2021-04-21 13:20:00,38.64,38.67,38.6,38.62,1609.0,38.64,38.67,38.6,38.62,1609.0
2021-04-21 13:25:00,38.6,38.6,38.55,38.56,1744.0,38.6,38.6,38.55,38.56,1744.0
2021-04-21 13:30:00,38.55,38.6,38.54,38.59,2700.0,38.55,38.6,38.54,38.59,2700.0
2021-04-21 13:35:00,38.57,38.63,38.54,38.6,3030.0,38.57,38.63,38.54,38.6,3030.0
2021-04-21 13:40:00,38.59,38.67,38.59,38.66,4472.0,38.59,38.67,38.59,38.66,4472.0
2021-04-21 13:45:00,38.68,38.76,38.68,38.72,11383.0,38.68,38.76,38.68,38.72,11383.0
2021-04-21 13:50:00,38.71,38.77,38.71,38.71,6679.0,38.71,38.77,38.71,38.71,6679.0
2021-04-21 13:55:00,38.69,38.71,38.65,38.7,4684.0,38.69,38.71,38.65,38.7,4684.0
2021-04-21 14:00:00,38.71,38.71,38.63,38.65,4131.0,38.71,38.71,38.63,38.65,4131.0
2021-04-21 14:05:00,38.66,38.71,38.57,38.62,10546.0,38.66,38.71,38.57,38.62,10546.0
2021-04-21 14:10:00,38.63,38.64,38.51,38.51,3720.0,38.63,38.64,38.51,38.51,3720.0
2021-04-21 14:15:00,38.51,38.53,38.45,38.48,12381.0,38.51,38.53,38.45,38.48,12381.0
2021-04-21 14:20:00,38.48,38.57,38.44,38.57,9429.0,38.48,38.57,38.44,38.57,9429.0
2021-04-21 14:25:00,38.58,38.7,38.57,38.69,6068.0,38.58,38.7,38.57,38.69,6068.0
2021-04-21 14:30:00,38.69,38.77,38.68,38.73,3700.0,38.69,38.77,38.68,38.73,3700.0
2021-04-21 14:35:00,38.75,38.81,38.75,38.76,2155.0,38.75,38.81,38.75,38.76,2155.0
2021-04-21 14:40:00,38.77,38.79,38.76,38.77,1700.0,38.77,38.79,38.76,38.77,1700.0
2021-04-21 14:45:00,38.77,38.81,38.68,38.68,12000.0,38.77,38.81,38.68,38.68,12000.0
2021-04-21 14:50:00,38.67,38.71,38.6,38.65,7421.0,38.67,38.71,38.6,38.65,7421.0
2021-04-21 14:55:00,38.65,38.68,38.65,38.66,3822.0,38.65,38.68,38.65,38.66,3822.0
2021-04-21 15:00:00,38.64,38.78,38.64,38.77,11152.0,38.64,38.78,38.64,38.77,11152.0
2021-04-21 15:05:00,38.77,38.82,38.75,38.8,8689.0,38.77,38.82,38.75,38.8,8689.0
2021-04-21 15:10:00,38.81,38.91,38.81,38.83,6360.0,38.81,38.91,38.81,38.83,6360.0
2021-04-21 15:15:00,38.85,38.85,38.76,38.76,9616.0,38.85,38.85,38.76,38.76,9616.0
2021-04-21 15:20:00,38.77,38.77,38.68,38.72,12654.0,38.77,38.77,38.68,38.72,12654.0
2021-04-21 15:25:00,38.7,38.72,38.62,38.63,6475.0,38.7,38.72,38.62,38.63,6475.0
2021-04-21 15:30:00,38.64,38.74,38.63,38.72,16698.0,38.64,38.74,38.63,38.72,16698.0
2021-04-21 15:35:00,38.74,38.75,38.68,38.69,12198.0,38.74,38.75,38.68,38.69,12198.0
2021-04-21 15:40:00,38.69,38.71,38.62,38.62,11785.0,38.69,38.71,38.62,38.62,11785.0
2021-04-21 15:45:00,38.63,38.83,38.62,38.83,18753.0,38.63,38.83,38.62,38.83,18753.0
2021-04-21 15:50:00,38.83,38.84,38.68,38.73,20308.0,38.83,38.84,38.68,38.73,20308.0
2021-04-21 15:55:00,38.72,38.76,38.68,38.73,39771.0,38.72,38.76,38.68,38.73,39771.0
2021-04-22 09:30:00,39.15,39.25,39.0,39.13,10240.0,39.15,39.25,39.0,39.13,10240.0
2021-04-22 09:35:00,39.06,39.06,38.9,38.9,2246.0,39.06,39.06,38.9,38.9,2246.0
2021-04-22 09:40:00,38.87,39.07,38.87,39.0,1100.0,38.87,39.07,38.87,39.0,1100.0
2021-04-22 09:45:00,38.95,38.95,38.79,38.91,3110.0,38.95,38.95,38.79,38.91,3110.0
2021-04-22 09:50:00,38.93,38.93,38.8,38.84,2652.0,38.93,38.93,38.8,38.84,2652.0
2021-04-22 09:55:00,38.74,38.91,38.64,38.91,8743.0,38.74,38.91,38.64,38.91,8743.0
2021-04-22 10:00:00,38.84,38.87,38.63,38.7,6985.0,38.84,38.87,38.63,38.7,6985.0
2021-04-22 10:05:00,38.74,38.86,38.66,38.86,4675.0,38.74,38.86,38.66,38.86,4675.0
2021-04-22 10:10:00,38.91,38.93,38.85,38.9,3400.0,38.91,38.93,38.85,38.9,3400.0
2021-04-22 10:15:00,38.84,38.86,38.67,38.67,2451.0,38.84,38.86,38.67,38.67,2451.0
2021-04-22 10:20:00,38.69,38.75,38.6,38.75,2401.0,38.69,38.75,38.6,38.75,2401.0
2021-04-22 10:25:00,38.75,38.79,38.64,38.64,1700.0,38.75,38.79,38.64,38.64,1700.0
2021-04-22 10:30:00,38.64,38.81,38.63,38.78,1450.0,38.64,38.81,38.63,38.78,1450.0
2021-04-22 10:35:00,38.75,38.84,38.75,38.79,2289.0,38.75,38.84,38.75,38.79,2289.0
2021-04-22 10:40:00,38.88,39.06,38.88,39.06,44408.0,38.88,39.06,38.88,39.06,44408.0
2021-04-22 10:45:00,39.04,39.19,39.04,39.06,13136.0,39.04,39.19,39.04,39.06,13136.0
2021-04-22 10:50:00,39.09,39.26,39.06,39.25,17798.0,39.09,39.26,39.06,39.25,17798.0
2021-04-22 10:55:00,39.25,39.44,39.23,39.23,31345.0,39.25,39.44,39.23,39.23,31345.0
2021-04-22 11:00:00,39.26,39.4,39.26,39.4,4313.0,39.26,39.4,39.26,39.4,4313.0
2021-04-22 11:05:00,39.4,39.5,39.36,39.5,3788.0,39.4,39.5,39.36,39.5,3788.0
2021-04-22 11:10:00,39.5,39.57,39.47,39.55,3845.0,39.5,39.57,39.47,39.55,3845.0
2021-04-22 11:15:00,39.53,39.7,39.53,39.65,6298.0,39.53,39.7,39.53,39.65,6298.0
2021-04-22 11:20:00,39.62,39.71,39.6,39.65,4869.0,39.62,39.71,39.6,39.65,4869.0
2021-04-22 11:25:00,39.68,39.71,39.62,39.62,3851.0,39.68,39.71,39.62,39.62,3851.0
2021-04-22 11:30:00,39.61,39.77,39.59,39.76,3480.0,39.61,39.77,39.59,39.76,3480.0
2021-04-22 11:35:00,39.79,39.83,39.73,39.73,2912.0,39.79,39.83,39.73,39.73,2912.0
2021-04-22 11:40:00,39.7,39.7,39.58,39.64,2792.0,39.7,39.7,39.58,39.64,2792.0
2021-04-22 11:45:00,39.63,39.64,39.46,39.46,3275.0,39.63,39.64,39.46,39.46,3275.0
2021-04-22 11:50:00,39.5,39.51,39.4,39.51,3334.0,39.5,39.51,39.4,39.51,3334.0
2021-04-22 11:55:00,39.6,39.62,39.5,39.5,2003.0,39.6,39.62,39.5,39.5,2003.0
2021-04-22 12:00:00,39.52,39.52,39.42,39.42,1388.0,39.52,39.52,39.42,39.42,1388.0
2021-04-22 12:05:00,39.45,39.53,39.44,39.51,5595.0,39.45,39.53,39.44,39.51,5595.0
2021-04-22 12:10:00,39.51,39.57,39.43,39.48,2715.0,39.51,39.57,39.43,39.48,2715.0
2021-04-22 12:15:00,39.47,39.52,39.46,39.48,2053.0,39.47,39.52,39.46,39.48,2053.0
2021-04-22 12:20:00,39.44,39.56,39.44,39.55,2428.0,39.44,39.56,39.44,39.55,2428.0
2021-04-22 12:25:00,39.54,39.64,39.54,39.59,2570.0,39.54,39.64,39.54,39.59,2570.0
2021-04-22 12:30:00,39.57,39.65,39.45,39.65,2945.0,39.57,39.65,39.45,39.65,2945.0
2021-04-22 12:35:00,39.65,39.66,39.59,39.64,2259.0,39.65,39.66,39.59,39.64,2259.0
2021-04-22 12:40:00,39.6,39.62,39.51,39.6,6934.0,39.6,39.62,39.51,39.6,6934.0
2021-04-22 12:45:00,39.63,39.66,39.54,39.64,5491.0,39.63,39.66,39.54,39.64,5491.0
2021-04-22 12:50:00,39.65,39.71,39.64,39.7,2500.0,39.65,39.71,39.64,39.7,2500.0
2021-04-22 12:55:00,39.73,39.75,39.63,39.72,6717.0,39.73,39.75,39.63,39.72,6717.0
2021-04-22 13:00:00,39.69,39.74,39.64,39.71,3014.0,39.69,39.74,39.64,39.71,3014.0
2021-04-22 13:05:00,39.73,39.75,39.35,39.44,10187.0,39.73,39.75,39.35,39.44,10187.0
2021-04-22 13:10:00,39.44,39.44,39.27,39.36,12988.0,39.44,39.44,39.27,39.36,12988.0
2021-04-22 13:15:00,39.37,39.41,39.2,39.2,2600.0,39.37,39.41,39.2,39.2,2600.0
2021-04-22 13:20:00,39.21,39.45,39.2,39.41,6000.0,39.21,39.45,39.2,39.41,6000.0
2021-04-22 13:25:00,39.45,39.68,39.43,39.6,2881.0,39.45,39.68,39.43,39.6,2881.0
2021-04-22 13:30:00,39.6,39.66,39.54,39.66,1856.0,39.6,39.66,39.54,39.66,1856.0
2021-04-22 13:35:00,39.66,39.68,39.56,39.6,4897.0,39.66,39.68,39.56,39.6,4897.0
2021-04-22 13:40:00,39.5,39.56,39.26,39.29,4300.0,39.5,39.56,39.26,39.29,4300.0
2021-04-22 13:45:00,39.29,39.38,39.2,39.2,2800.0,39.29,39.38,39.2,39.2,2800.0
2021-04-22 13:50:00,39.23,39.23,39.07,39.07,4000.0,39.23,39.23,39.07,39.07,4000.0
2021-04-22 13:55:00,39.11,39.16,38.98,39.09,3339.0,39.11,39.16,38.98,39.09,3339.0
2021-04-22 14:00:00,39.09,39.09,38.9,38.97,4506.0,39.09,39.09,38.9,38.97,4506.0
2021-04-22 14:05:00,38.93,39.03,38.9,39.02,2914.0,38.93,39.03,38.9,39.02,2914.0
2021-04-22 14:10:00,39.08,39.22,39.03,39.22,7485.0,39.08,39.22,39.03,39.22,7485.0
2021-04-22 14:15:00,39.23,39.26,39.16,39.26,11027.0,39.23,39.26,39.16,39.26,11027.0
2021-04-22 14:20:00,39.31,39.31,39.19,39.3,3787.0,39.31,39.31,39.19,39.3,3787.0
2021-04-22 14:25:00,39.31,39.46,39.25,39.46,4866.0,39.31,39.46,39.25,39.46,4866.0
2021-04-22 14:30:00,39.45,39.45,39.36,39.4,4415.0,39.45,39.45,39.36,39.4,4415.0
2021-04-22 14:35:00,39.39,39.43,39.34,39.4,4799.0,39.39,39.43,39.34,39.4,4799.0
2021-04-22 14:40:00,39.43,39.43,39.37,39.4,5983.0,39.43,39.43,39.37,39.4,5983.0
2021-04-22 14:45:00,39.41,39.43,39.31,39.34,7421.0,39.41,39.43,39.31,39.34,7421.0
2021-04-22 14:50:00,39.36,39.44,39.31,39.4,5619.0,39.36,39.44,39.31,39.4,5619.0
2021-04-22 14:55:00,39.4,39.43,39.34,39.36,8203.0,39.4,39.43,39.34,39.36,8203.0
2021-04-22 15:00:00,39.39,39.43,39.38,39.41,6017.0,39.39,39.43,39.38,39.41,6017.0
2021-04-22 15:05:00,39.4,39.41,39.18,39.22,3720.0,39.4,39.41,39.18,39.22,3720.0
2021-04-22 15:10:00,39.18,39.23,39.16,39.19,6400.0,39.18,39.23,39.16,39.19,6400.0
2021-04-22 15:15:00,39.16,39.18,39.11,39.14,2427.0,39.16,39.18,39.11,39.14,2427.0
2021-04-22 15:20:00,39.13,39.18,39.09,39.14,3666.0,39.13,39.18,39.09,39.14,3666.0
2021-04-22 15:25:00,39.16,39.23,39.14,39.17,6237.0,39.16,39.23,39.14,39.17,6237.0
2021-04-22 15:30:00,39.16,39.22,39.16,39.2,9907.0,39.16,39.22,39.16,39.2,9907.0
2021-04-22 15:35:00,39.2,39.22,39.12,39.17,8924.0,39.2,39.22,39.12,39.17,8924.0
2021-04-22 15:40:00,39.15,39.23,39.15,39.17,11570.0,39.15,39.23,39.15,39.17,11570.0
2021-04-22 15:45:00,39.19,39.24,39.08,39.09,19432.0,39.19,39.24,39.08,39.09,19432.0
2021-04-22 15:50:00,39.08,39.14,39.04,39.09,21104.0,39.08,39.14,39.04,39.09,21104.0
2021-04-22 15:55:00,39.09,39.11,38.94,38.96,64973.0,39.09,39.11,38.94,38.96,64973.0
2021-04-23 09:30:00,38.92,38.94,38.44,38.64,16420.0,38.92,38.94,38.44,38.64,16420.0
2021-04-23 09:35:00,38.75,38.9,38.6,38.65,5271.0,38.75,38.9,38.6,38.65,5271.0
2021-04-23 09:40:00,38.63,38.9,38.6,38.89,3137.0,38.63,38.9,38.6,38.89,3137.0
2021-04-23 09:45:00,39.13,39.2,38.91,39.05,2679.0,39.13,39.2,38.91,39.05,2679.0
2021-04-23 09:50:00,39.04,39.11,38.88,39.11,3800.0,39.04,39.11,38.88,39.11,3800.0
2021-04-23 09:55:00,39.04,39.12,39.01,39.08,4280.0,39.04,39.12,39.01,39.08,4280.0
2021-04-23 10:00:00,39.09,39.17,39.01,39.09,7056.0,39.09,39.17,39.01,39.09,7056.0
2021-04-23 10:05:00,39.12,39.15,39.01,39.08,2612.0,39.12,39.15,39.01,39.08,2612.0
2021-04-23 10:10:00,39.04,39.2,39.01,39.2,4641.0,39.04,39.2,39.01,39.2,4641.0
2021-04-23 10:15:00,39.21,39.31,39.18,39.18,2437.0,39.21,39.31,39.18,39.18,2437.0
2021-04-23 10:20:00,39.18,39.19,39.07,39.19,1220.0,39.18,39.19,39.07,39.19,1220.0
2021-04-23 10:25:00,39.15,39.34,39.14,39.33,3398.0,39.15,39.34,39.14,39.33,3398.0
2021-04-23 10:30:00,39.25,39.48,39.25,39.41,20955.0,39.25,39.48,39.25,39.41,20955.0
2021-04-23 10:35:00,39.42,39.57,39.41,39.52,8308.0,39.42,39.57,39.41,39.52,8308.0
2021-04-23 10:40:00,39.48,39.49,39.32,39.41,3943.0,39.48,39.49,39.32,39.41,3943.0
2021-04-23 10:45:00,39.38,39.46,39.37,39.42,4995.0,39.38,39.46,39.37,39.42,4995.0
2021-04-23 10:50:00,39.42,39.51,39.39,39.42,4484.0,39.42,39.51,39.39,39.42,4484.0
2021-04-23 10:55:00,39.4,39.42,39.25,39.41,4171.0,39.4,39.42,39.25,39.41,4171.0
2021-04-23 11:00:00,39.46,39.47,39.37,39.46,3722.0,39.46,39.47,39.37,39.46,3722.0
2021-04-23 11:05:00,39.41,39.5,39.36,39.4,5365.0,39.41,39.5,39.36,39.4,5365.0
2021-04-23 11:10:00,39.3,39.37,39.25,39.37,4427.0,39.3,39.37,39.25,39.37,4427.0
2021-04-23 11:15:00,39.42,39.5,39.41,39.48,4839.0,39.42,39.5,39.41,39.48,4839.0
2021-04-23 11:20:00,39.45,39.45,39.28,39.28,3536.0,39.45,39.45,39.28,39.28,3536.0
2021-04-23 11:25:00,39.21,39.29,39.2,39.29,4554.0,39.21,39.29,39.2,39.29,4554.0
2021-04-23 11:30:00,39.22,39.29,39.2,39.29,2327.0,39.22,39.29,39.2,39.29,2327.0
2021-04-23 11:35:00,39.32,39.34,39.16,39.16,12433.0,39.32,39.34,39.16,39.16,12433.0
2021-04-23 11:40:00,39.16,39.22,39.15,39.2,7634.0,39.16,39.22,39.15,39.2,7634.0
2021-04-23 11:45:00,39.21,39.52,39.19,39.52,28753.0,39.21,39.52,39.19,39.52,28753.0
2021-04-23 11:50:00,39.54,39.66,39.53,39.66,5099.0,39.54,39.66,39.53,39.66,5099.0
2021-04-23 11:55:00,39.68,39.72,39.53,39.56,4408.0,39.68,39.72,39.53,39.56,4408.0
2021-04-23 12:00:00,39.56,39.6,39.52,39.56,8184.0,39.56,39.6,39.52,39.56,8184.0
2021-04-23 12:05:00,39.55,39.73,39.55,39.67,2630.0,39.55,39.73,39.55,39.67,2630.0
2021-04-23 12:10:00,39.67,39.67,39.6,39.61,2117.0,39.67,39.67,39.6,39.61,2117.0
2021-04-23 12:15:00,39.59,39.63,39.58,39.63,1291.0,39.59,39.63,39.58,39.63,1291.0
2021-04-23 12:20:00,39.61,39.67,39.55,39.55,2085.0,39.61,39.67,39.55,39.55,2085.0
2021-04-23 12:25:00,39.52,39.56,39.44,39.45,3418.0,39.52,39.56,39.44,39.45,3418.0
2021-04-23 12:30:00,39.47,39.48,39.4,39.4,1100.0,39.47,39.48,39.4,39.4,1100.0
2021-04-23 12:35:00,39.37,39.37,39.33,39.36,1510.0,39.37,39.37,39.33,39.36,1510.0
2021-04-23 12:40:00,39.34,39.44,39.34,39.41,2858.0,39.34,39.44,39.34,39.41,2858.0
2021-04-23 12:45:00,39.41,39.54,39.37,39.53,2946.0,39.41,39.54,39.37,39.53,2946.0
2021-04-23 12:50:00,39.6,39.61,39.49,39.49,1300.0,39.6,39.61,39.49,39.49,1300.0
2021-04-23 12:55:00,39.5,39.5,39.41,39.41,2319.0,39.5,39.5,39.41,39.41,2319.0
2021-04-23 13:00:00,39.43,39.43,39.4,39.41,1082.0,39.43,39.43,39.4,39.41,1082.0
2021-04-23 13:05:00,39.4,39.43,39.36,39.36,6117.0,39.4,39.43,39.36,39.36,6117.0
2021-04-23 13:10:00,39.36,39.4,39.32,39.32,2969.0,39.36,39.4,39.32,39.32,2969.0
2021-04-23 13:15:00,39.3,39.41,39.3,39.36,1271.0,39.3,39.41,39.3,39.36,1271.0
2021-04-23 13:20:00,39.37,39.41,39.34,39.34,3389.0,39.37,39.41,39.34,39.34,3389.0
2021-04-23 13:25:00,39.33,39.33,39.28,39.29,1250.0,39.33,39.33,39.28,39.29,1250.0
2021-04-23 13:30:00,39.32,39.4,39.32,39.37,1461.0,39.32,39.4,39.32,39.37,1461.0
2021-04-23 13:35:00,39.37,39.4,39.35,39.35,1000.0,39.37,39.4,39.35,39.35,1000.0
2021-04-23 13:40:00,39.4,39.48,39.4,39.48,2502.0,39.4,39.48,39.4,39.48,2502.0
2021-04-23 13:45:00,39.45,39.45,39.39,39.39,1309.0,39.45,39.45,39.39,39.39,1309.0
2021-04-23 13:50:00,39.39,39.39,39.3,39.32,3301.0,39.39,39.39,39.3,39.32,3301.0
2021-04-23 13:55:00,39.29,39.41,39.28,39.41,3129.0,39.29,39.41,39.28,39.41,3129.0
2021-04-23 14:00:00,39.41,39.45,39.38,39.39,3011.0,39.41,39.45,39.38,39.39,3011.0
2021-04-23 14:05:00,39.38,39.47,39.37,39.44,4749.0,39.38,39.47,39.37,39.44,4749.0
2021-04-23 14:10:00,39.45,39.46,39.38,39.38,17600.0,39.45,39.46,39.38,39.38,17600.0
2021-04-23 14:15:00,39.39,39.44,39.35,39.42,3621.0,39.39,39.44,39.35,39.42,3621.0
2021-04-23 14:20:00,39.49,39.49,39.38,39.38,6107.0,39.49,39.49,39.38,39.38,6107.0
2021-04-23 14:25:00,39.4,39.46,39.39,39.4,1588.0,39.4,39.46,39.39,39.4,1588.0
2021-04-23 14:30:00,39.37,39.44,39.36,39.44,3189.0,39.37,39.44,39.36,39.44,3189.0
2021-04-23 14:35:00,39.45,39.46,39.43,39.43,1438.0,39.45,39.46,39.43,39.43,1438.0
2021-04-23 14:40:00,39.45,39.48,39.38,39.39,4901.0,39.45,39.48,39.38,39.39,4901.0
2021-04-23 14:45:00,39.4,39.41,39.35,39.35,6287.0,39.4,39.41,39.35,39.35,6287.0
2021-04-23 14:50:00,39.33,39.38,39.32,39.37,3473.0,39.33,39.38,39.32,39.37,3473.0
2021-04-23 14:55:00,39.36,39.46,39.36,39.41,3038.0,39.36,39.46,39.36,39.41,3038.0
2021-04-23 15:00:00,39.4,39.51,39.4,39.46,6449.0,39.4,39.51,39.4,39.46,6449.0
2021-04-23 15:05:00,39.48,39.53,39.43,39.52,7521.0,39.48,39.53,39.43,39.52,7521.0
2021-04-23 15:10:00,39.55,39.59,39.51,39.55,4127.0,39.55,39.59,39.51,39.55,4127.0
2021-04-23 15:15:00,39.54,39.65,39.53,39.65,6292.0,39.54,39.65,39.53,39.65,6292.0
2021-04-23 15:20:00,39.63,39.7,39.62,39.66,4416.0,39.63,39.7,39.62,39.66,4416.0
2021-04-23 15:25:00,39.66,39.74,39.66,39.71,6485.0,39.66,39.74,39.66,39.71,6485.0
2021-04-23 15:30:00,39.71,39.78,39.7,39.76,19634.0,39.71,39.78,39.7,39.76,19634.0
2021-04-23 15:35:00,39.77,39.78,39.73,39.74,13678.0,39.77,39.78,39.73,39.74,13678.0
2021-04-23 15:40:00,39.72,39.78,39.69,39.73,10188.0,39.72,39.78,39.69,39.73,10188.0
2021-04-23 15:45:00,39.74,39.8,39.73,39.77,10252.0,39.74,39.8,39.73,39.77,10252.0
2021-04-23 15:50:00,39.77,39.77,39.61,39.64,25960.0,39.77,39.77,39.61,39.64,25960.0
2021-04-23 15:55:00,39.63,39.63,39.46,39.47,74564.0,39.63,39.63,39.46,39.47,74564.0
2021-04-26 09:30:00,39.5,39.83,39.5,39.73,9621.0,39.5,39.83,39.5,39.73,9621.0
2021-04-26 09:35:00,39.63,39.63,39.27,39.27,5827.0,39.63,39.63,39.27,39.27,5827.0
2021-04-26 09:40:00,39.32,39.32,39.09,39.26,6739.0,39.32,39.32,39.09,39.26,6739.0
2021-04-26 09:45:00,39.23,39.3,39.09,39.2,10567.0,39.23,39.3,39.09,39.2,10567.0
2021-04-26 09:50:00,39.18,39.19,38.64,38.7,11867.0,39.18,39.19,38.64,38.7,11867.0
2021-04-26 09:55:00,38.76,38.96,38.7,38.7,5988.0,38.76,38.96,38.7,38.7,5988.0
2021-04-26 10:00:00,38.71,38.85,38.67,38.68,4175.0,38.71,38.85,38.67,38.68,4175.0
2021-04-26 10:05:00,38.81,38.82,38.52,38.55,8357.0,38.81,38.82,38.52,38.55,8357.0
2021-04-26 10:10:00,38.58,38.59,38.43,38.46,39915.0,38.58,38.59,38.43,38.46,39915.0
2021-04-26 10:15:00,38.45,38.55,38.3,38.36,12651.0,38.45,38.55,38.3,38.36,12651.0
2021-04-26 10:20:00,38.36,38.5,38.26,38.41,38620.0,38.36,38.5,38.26,38.41,38620.0
2021-04-26 10:25:00,38.42,38.48,38.31,38.33,6300.0,38.42,38.48,38.31,38.33,6300.0
2021-04-26 10:30:00,38.35,38.36,38.25,38.29,14582.0,38.35,38.36,38.25,38.29,14582.0
2021-04-26 10:35:00,38.3,38.39,38.2,38.25,34430.0,38.3,38.39,38.2,38.25,34430.0
2021-04-26 10:40:00,38.25,38.28,38.11,38.12,11339.0,38.25,38.28,38.11,38.12,11339.0
2021-04-26 10:45:00,38.14,38.29,38.04,38.21,5198.0,38.14,38.29,38.04,38.21,5198.0
2021-04-26 10:50:00,38.21,38.34,38.18,38.33,2600.0,38.21,38.34,38.18,38.33,2600.0
2021-04-26 10:55:00,38.27,38.39,38.27,38.39,5878.0,38.27,38.39,38.27,38.39,5878.0
2021-04-26 11:00:00,38.4,38.41,38.31,38.35,6213.0,38.4,38.41,38.31,38.35,6213.0
2021-04-26 11:05:00,38.33,38.34,38.26,38.34,5086.0,38.33,38.34,38.26,38.34,5086.0
2021-04-26 11:10:00,38.36,38.36,38.27,38.3,5019.0,38.36,38.36,38.27,38.3,5019.0
2021-04-26 11:15:00,38.3,38.31,38.11,38.15,8906.0,38.3,38.31,38.11,38.15,8906.0
2021-04-26 11:20:00,38.2,38.33,38.19,38.33,2350.0,38.2,38.33,38.19,38.33,2350.0
2021-04-26 11:25:00,38.32,38.36,38.3,38.33,4026.0,38.32,38.36,38.3,38.33,4026.0
2021-04-26 11:30:00,38.31,38.37,38.27,38.36,6481.0,38.31,38.37,38.27,38.36,6481.0
2021-04-26 11:35:00,38.36,38.49,38.36,38.44,4825.0,38.36,38.49,38.36,38.44,4825.0
2021-04-26 11:40:00,38.43,38.43,38.27,38.38,17455.0,38.43,38.43,38.27,38.38,17455.0
2021-04-26 11:45:00,38.39,38.45,38.17,38.17,3663.0,38.39,38.45,38.17,38.17,3663.0
2021-04-26 11:50:00,38.17,38.26,38.14,38.18,3502.0,38.17,38.26,38.14,38.18,3502.0
2021-04-26 11:55:00,38.21,38.31,38.18,38.23,10290.0,38.21,38.31,38.18,38.23,10290.0
2021-04-26 12:00:00,38.22,38.27,38.2,38.24,3094.0,38.22,38.27,38.2,38.24,3094.0
2021-04-26 12:05:00,38.19,38.22,38.15,38.18,3579.0,38.19,38.22,38.15,38.18,3579.0
2021-04-26 12:10:00,38.14,38.18,38.04,38.16,12225.0,38.14,38.18,38.04,38.16,12225.0
2021-04-26 12:15:00,38.17,38.18,38.08,38.08,13152.0,38.17,38.18,38.08,38.08,13152.0
2021-04-26 12:20:00,38.09,38.09,37.97,38.01,14631.0,38.09,38.09,37.97,38.01,14631.0
2021-04-26 12:25:00,38.02,38.1,38.01,38.09,7551.0,38.02,38.1,38.01,38.09,7551.0
2021-04-26 12:30:00,38.08,38.12,38.02,38.07,7245.0,38.08,38.12,38.02,38.07,7245.0
2021-04-26 12:35:00,38.07,38.18,38.06,38.18,7342.0,38.07,38.18,38.06,38.18,7342.0
2021-04-26 12:40:00,38.2,38.26,38.06,38.06,9047.0,38.2,38.26,38.06,38.06,9047.0
2021-04-26 12:45:00,38.07,38.12,38.0,38.02,4955.0,38.07,38.12,38.0,38.02,4955.0
2021-04-26 12:50:00,38.02,38.05,37.99,38.03,3923.0,38.02,38.05,37.99,38.03,3923.0
2021-04-26 12:55:00,38.04,38.06,37.99,38.02,7689.0,38.04,38.06,37.99,38.02,7689.0
2021-04-26 13:00:00,37.99,38.06,37.99,38.05,2416.0,37.99,38.06,37.99,38.05,2416.0
2021-04-26 13:05:00,38.07,38.08,37.99,37.99,8935.0,38.07,38.08,37.99,37.99,8935.0
2021-04-26 13:10:00,38.0,38.06,37.98,38.05,9434.0,38.0,38.06,37.98,38.05,9434.0
2021-04-26 13:15:00,38.05,38.05,37.99,38.0,8259.0,38.05,38.05,37.99,38.0,8259.0
2021-04-26 13:20:00,37.99,38.03,37.98,37.98,6656.0,37.99,38.03,37.98,37.98,6656.0
2021-04-26 13:25:00,37.99,38.0,37.8,37.89,10647.0,37.99,38.0,37.8,37.89,10647.0
2021-04-26 13:30:00,37.87,37.91,37.81,37.82,2794.0,37.87,37.91,37.81,37.82,2794.0
2021-04-26 13:35:00,37.8,37.81,37.39,37.47,47337.0,37.8,37.81,37.39,37.47,47337.0
2021-04-26 13:40:00,37.45,37.48,37.27,37.47,27461.0,37.45,37.48,37.27,37.47,27461.0
2021-04-26 13:45:00,37.5,37.54,37.47,37.5,17393.0,37.5,37.54,37.47,37.5,17393.0
2021-04-26 13:50:00,37.5,37.52,37.34,37.35,14541.0,37.5,37.52,37.34,37.35,14541.0
2021-04-26 13:55:00,37.35,37.37,37.3,37.3,8295.0,37.35,37.37,37.3,37.3,8295.0
2021-04-26 14:00:00,37.32,37.44,37.32,37.42,7336.0,37.32,37.44,37.32,37.42,7336.0
2021-04-26 14:05:00,37.4,37.5,37.36,37.38,56914.0,37.4,37.5,37.36,37.38,56914.0
2021-04-26 14:10:00,37.4,37.41,37.18,37.23,21780.0,37.4,37.41,37.18,37.23,21780.0
2021-04-26 14:15:00,37.26,37.33,37.15,37.31,22542.0,37.26,37.33,37.15,37.31,22542.0
2021-04-26 14:20:00,37.32,37.45,37.31,37.43,16661.0,37.32,37.45,37.31,37.43,16661.0
2021-04-26 14:25:00,37.44,37.58,37.43,37.58,4430.0,37.44,37.58,37.43,37.58,4430.0
2021-04-26 14:30:00,37.6,37.6,37.51,37.55,7344.0,37.6,37.6,37.51,37.55,7344.0
2021-04-26 14:35:00,37.57,37.59,37.54,37.58,5478.0,37.57,37.59,37.54,37.58,5478.0
2021-04-26 14:40:00,37.58,37.65,37.58,37.65,7207.0,37.58,37.65,37.58,37.65,7207.0
2021-04-26 14:45:00,37.67,37.72,37.57,37.72,2580.0,37.67,37.72,37.57,37.72,2580.0
2021-04-26 14:50:00,37.72,37.77,37.56,37.59,29579.0,37.72,37.77,37.56,37.59,29579.0
2021-04-26 14:55:00,37.58,37.6,37.45,37.45,8651.0,37.58,37.6,37.45,37.45,8651.0
2021-04-26 15:00:00,37.48,37.52,37.43,37.49,8211.0,37.48,37.52,37.43,37.49,8211.0
2021-04-26 15:05:00,37.48,37.54,37.47,37.51,5274.0,37.48,37.54,37.47,37.51,5274.0
2021-04-26 15:10:00,37.51,37.52,37.43,37.44,5831.0,37.51,37.52,37.43,37.44,5831.0
2021-04-26 15:15:00,37.46,37.56,37.46,37.56,5180.0,37.46,37.56,37.46,37.56,5180.0
2021-04-26 15:20:00,37.56,37.6,37.47,37.48,11692.0,37.56,37.6,37.47,37.48,11692.0
2021-04-26 15:25:00,37.47,37.52,37.37,37.41,22101.0,37.47,37.52,37.37,37.41,22101.0
2021-04-26 15:30:00,37.42,37.52,37.39,37.5,37065.0,37.42,37.52,37.39,37.5,37065.0
2021-04-26 15:35:00,37.49,37.68,37.49,37.68,25015.0,37.49,37.68,37.49,37.68,25015.0
2021-04-26 15:40:00,37.68,37.89,37.66,37.83,122496.0,37.68,37.89,37.66,37.83,122496.0
2021-04-26 15:45:00,37.84,37.92,37.8,37.81,21892.0,37.84,37.92,37.8,37.81,21892.0
2021-04-26 15:50:00,37.81,38.04,37.8,37.98,54203.0,37.81,38.04,37.8,37.98,54203.0
2021-04-26 15:55:00,37.98,37.98,37.81,37.87,125828.0,37.98,37.98,37.81,37.87,125828.0
2021-04-27 09:30:00,37.89,38.25,37.89,38.2,11611.0,37.89,38.25,37.89,38.2,11611.0
2021-04-27 09:35:00,38.15,38.15,37.6,37.84,7418.0,38.15,38.15,37.6,37.84,7418.0
2021-04-27 09:40:00,37.87,38.07,37.77,37.92,8864.0,37.87,38.07,37.77,37.92,8864.0
2021-04-27 09:45:00,37.99,38.09,37.79,38.05,8147.0,37.99,38.09,37.79,38.05,8147.0
2021-04-27 09:50:00,38.01,38.21,37.92,38.19,10284.0,38.01,38.21,37.92,38.19,10284.0
2021-04-27 09:55:00,38.16,38.19,37.95,38.11,65027.0,38.16,38.19,37.95,38.11,65027.0
2021-04-27 10:00:00,38.11,38.44,38.05,38.44,19144.0,38.11,38.44,38.05,38.44,19144.0
2021-04-27 10:05:00,38.43,38.57,38.4,38.55,11599.0,38.43,38.57,38.4,38.55,11599.0
2021-04-27 10:10:00,38.45,38.48,38.34,38.41,3340.0,38.45,38.48,38.34,38.41,3340.0
2021-04-27 10:15:00,38.36,38.36,38.22,38.31,3842.0,38.36,38.36,38.22,38.31,3842.0
2021-04-27 10:20:00,38.24,38.46,38.24,38.46,4317.0,38.24,38.46,38.24,38.46,4317.0
2021-04-27 10:25:00,38.46,38.56,38.35,38.52,6226.0,38.46,38.56,38.35,38.52,6226.0
2021-04-27 10:30:00,38.55,38.73,38.55,38.65,7768.0,38.55,38.73,38.55,38.65,7768.0
2021-04-27 10:35:00,38.64,38.7,38.48,38.64,21276.0,38.64,38.7,38.48,38.64,21276.0
2021-04-27 10:40:00,38.69,38.75,38.62,38.75,8933.0,38.69,38.75,38.62,38.75,8933.0
2021-04-27 10:45:00,38.77,38.81,38.67,38.81,5705.0,38.77,38.81,38.67,38.81,5705.0
2021-04-27 10:50:00,38.75,38.89,38.74,38.85,4202.0,38.75,38.89,38.74,38.85,4202.0
2021-04-27 10:55:00,38.89,38.93,38.79,38.93,7160.0,38.89,38.93,38.79,38.93,7160.0
2021-04-27 11:00:00,38.92,39.01,38.86,38.93,8052.0,38.92,39.01,38.86,38.93,8052.0
2021-04-27 11:05:00,38.94,38.97,38.81,38.83,6951.0,38.94,38.97,38.81,38.83,6951.0
2021-04-27 11:10:00,38.86,38.86,38.78,38.84,3038.0,38.86,38.86,38.78,38.84,3038.0
2021-04-27 11:15:00,38.82,38.96,38.82,38.89,23536.0,38.82,38.96,38.82,38.89,23536.0
2021-04-27 11:20:00,38.89,38.94,38.84,38.89,15598.0,38.89,38.94,38.84,38.89,15598.0
2021-04-27 11:25:00,38.91,38.94,38.83,38.83,15778.0,38.91,38.94,38.83,38.83,15778.0
2021-04-27 11:30:00,38.86,38.93,38.77,38.83,9263.0,38.86,38.93,38.77,38.83,9263.0
2021-04-27 11:35:00,38.86,38.86,38.75,38.78,5301.0,38.86,38.86,38.75,38.78,5301.0
2021-04-27 11:40:00,38.81,38.92,38.76,38.89,8646.0,38.81,38.92,38.76,38.89,8646.0
2021-04-27 11:45:00,38.88,39.09,38.87,39.05,22504.0,38.88,39.09,38.87,39.05,22504.0
2021-04-27 11:50:00,39.05,39.11,38.98,39.06,10118.0,39.05,39.11,38.98,39.06,10118.0
2021-04-27 11:55:00,39.05,39.1,39.02,39.07,3560.0,39.05,39.1,39.02,39.07,3560.0
2021-04-27 12:00:00,39.06,39.11,39.06,39.08,4510.0,39.06,39.11,39.06,39.08,4510.0
2021-04-27 12:05:00,39.06,39.11,38.98,39.11,48598.0,39.06,39.11,38.98,39.11,48598.0
2021-04-27 12:10:00,39.09,39.11,39.08,39.09,5434.0,39.09,39.11,39.08,39.09,5434.0
2021-04-27 12:15:00,39.1,39.11,39.07,39.09,11714.0,39.1,39.11,39.07,39.09,11714.0
2021-04-27 12:20:00,39.08,39.11,39.06,39.08,5177.0,39.08,39.11,39.06,39.08,5177.0
2021-04-27 12:25:00,39.07,39.07,38.97,39.02,4604.0,39.07,39.07,38.97,39.02,4604.0
2021-04-27 12:30:00,39.0,39.0,38.89,38.96,4654.0,39.0,39.0,38.89,38.96,4654.0
2021-04-27 12:35:00,38.94,38.95,38.9,38.9,8325.0,38.94,38.95,38.9,38.9,8325.0
2021-04-27 12:40:00,38.89,38.91,38.74,38.74,4681.0,38.89,38.91,38.74,38.74,4681.0
2021-04-27 12:45:00,38.75,38.76,38.68,38.75,5820.0,38.75,38.76,38.68,38.75,5820.0
2021-04-27 12:50:00,38.71,38.74,38.61,38.63,4105.0,38.71,38.74,38.61,38.63,4105.0
2021-04-27 12:55:00,38.64,38.73,38.64,38.71,2846.0,38.64,38.73,38.64,38.71,2846.0
2021-04-27 13:00:00,38.72,38.73,38.66,38.7,4541.0,38.72,38.73,38.66,38.7,4541.0
2021-04-27 13:05:00,38.72,38.75,38.64,38.7,4576.0,38.72,38.75,38.64,38.7,4576.0
2021-04-27 13:10:00,38.71,38.77,38.65,38.65,5151.0,38.71,38.77,38.65,38.65,5151.0
2021-04-27 13:15:00,38.62,38.68,38.6,38.61,2991.0,38.62,38.68,38.6,38.61,2991.0
2021-04-27 13:20:00,38.63,38.65,38.51,38.55,3363.0,38.63,38.65,38.51,38.55,3363.0
2021-04-27 13:25:00,38.55,38.57,38.49,38.53,1200.0,38.55,38.57,38.49,38.53,1200.0
2021-04-27 13:30:00,38.52,38.54,38.47,38.5,2600.0,38.52,38.54,38.47,38.5,2600.0
2021-04-27 13:35:00,38.52,38.56,38.5,38.55,3539.0,38.52,38.56,38.5,38.55,3539.0
2021-04-27 13:40:00,38.55,38.71,38.55,38.7,4605.0,38.55,38.71,38.55,38.7,4605.0
2021-04-27 13:45:00,38.72,38.72,38.57,38.59,4221.0,38.72,38.72,38.57,38.59,4221.0
2021-04-27 13:50:00,38.6,38.69,38.6,38.69,3035.0,38.6,38.69,38.6,38.69,3035.0
2021-04-27 13:55:00,38.71,38.71,38.65,38.68,2400.0,38.71,38.71,38.65,38.68,2400.0
2021-04-27 14:00:00,38.65,38.67,38.53,38.6,4633.0,38.65,38.67,38.53,38.6,4633.0
2021-04-27 14:05:00,38.56,38.62,38.51,38.52,11538.0,38.56,38.62,38.51,38.52,11538.0
2021-04-27 14:10:00,38.53,38.66,38.53,38.59,2706.0,38.53,38.66,38.53,38.59,2706.0
2021-04-27 14:15:00,38.6,38.64,38.58,38.6,6556.0,38.6,38.64,38.58,38.6,6556.0
2021-04-27 14:20:00,38.58,38.71,38.57,38.71,3242.0,38.58,38.71,38.57,38.71,3242.0
2021-04-27 14:25:00,38.68,38.72,38.6,38.63,6352.0,38.68,38.72,38.6,38.63,6352.0
2021-04-27 14:30:00,38.63,38.82,38.62,38.82,5792.0,38.63,38.82,38.62,38.82,5792.0
2021-04-27 14:35:00,38.82,38.86,38.78,38.86,5037.0,38.82,38.86,38.78,38.86,5037.0
2021-04-27 14:40:00,38.84,38.87,38.79,38.79,2203.0,38.84,38.87,38.79,38.79,2203.0
2021-04-27 14:45:00,38.78,38.9,38.78,38.81,5100.0,38.78,38.9,38.78,38.81,5100.0
2021-04-27 14:50:00,38.81,38.87,38.81,38.85,4695.0,38.81,38.87,38.81,38.85,4695.0
2021-04-27 14:55:00,38.85,38.88,38.82,38.86,5612.0,38.85,38.88,38.82,38.86,5612.0
2021-04-27 15:00:00,38.83,38.99,38.83,38.96,8073.0,38.83,38.99,38.83,38.96,8073.0
2021-04-27 15:05:00,38.97,38.97,38.85,38.86,4674.0,38.97,38.97,38.85,38.86,4674.0
2021-04-27 15:10:00,38.89,38.89,38.81,38.89,4659.0,38.89,38.89,38.81,38.89,4659.0
2021-04-27 15:15:00,38.87,38.88,38.79,38.79,3100.0,38.87,38.88,38.79,38.79,3100.0
2021-04-27 15:20:00,38.76,38.79,38.72,38.77,8186.0,38.76,38.79,38.72,38.77,8186.0
2021-04-27 15:25:00,38.76,38.85,38.73,38.8,4809.0,38.76,38.85,38.73,38.8,4809.0
2021-04-27 15:30:00,38.8,38.89,38.79,38.89,9433.0,38.8,38.89,38.79,38.89,9433.0
2021-04-27 15:35:00,38.89,38.96,38.87,38.95,11366.0,38.89,38.96,38.87,38.95,11366.0
2021-04-27 15:40:00,38.94,39.0,38.92,38.97,17464.0,38.94,39.0,38.92,38.97,17464.0
2021-04-27 15:45:00,38.97,39.0,38.95,38.98,15254.0,38.97,39.0,38.95,38.98,15254.0
2021-04-27 15:50:00,38.94,38.97,38.89,38.91,23371.0,38.94,38.97,38.89,38.91,23371.0
2021-04-27 15:55:00,38.9,38.94,38.82,38.83,92931.0,38.9,38.94,38.82,38.83,92931.0
2021-04-28 09:30:00,38.64,38.64,38.29,38.38,9566.0,38.64,38.64,38.29,38.38,9566.0
2021-04-28 09:35:00,38.47,38.61,38.47,38.48,1820.0,38.47,38.61,38.47,38.48,1820.0
2021-04-28 09:40:00,38.52,38.62,38.46,38.46,1808.0,38.52,38.62,38.46,38.46,1808.0
2021-04-28 09:45:00,38.45,38.52,38.41,38.43,1559.0,38.45,38.52,38.41,38.43,1559.0
2021-04-28 09:50:00,38.52,38.57,38.41,38.41,1804.0,38.52,38.57,38.41,38.41,1804.0
2021-04-28 09:55:00,38.44,38.48,38.33,38.46,3113.0,38.44,38.48,38.33,38.46,3113.0
2021-04-28 10:00:00,38.42,38.54,38.29,38.54,3212.0,38.42,38.54,38.29,38.54,3212.0
2021-04-28 10:05:00,38.53,38.53,38.41,38.44,3098.0,38.53,38.53,38.41,38.44,3098.0
2021-04-28 10:10:00,38.41,38.65,38.36,38.57,7675.0,38.41,38.65,38.36,38.57,7675.0
2021-04-28 10:15:00,38.54,38.82,38.52,38.8,6142.0,38.54,38.82,38.52,38.8,6142.0
2021-04-28 10:20:00,38.86,38.91,38.83,38.87,3817.0,38.86,38.91,38.83,38.87,3817.0
2021-04-28 10:25:00,38.85,38.85,38.77,38.82,1902.0,38.85,38.85,38.77,38.82,1902.0
2021-04-28 10:30:00,38.8,38.89,38.71,38.71,12554.0,38.8,38.89,38.71,38.71,12554.0
2021-04-28 10:35:00,38.71,38.76,38.68,38.75,4346.0,38.71,38.76,38.68,38.75,4346.0
2021-04-28 10:40:00,38.73,38.87,38.72,38.85,7482.0,38.73,38.87,38.72,38.85,7482.0
2021-04-28 10:45:00,38.88,39.01,38.87,38.9,6468.0,38.88,39.01,38.87,38.9,6468.0
2021-04-28 10:50:00,38.98,39.03,38.82,38.86,13592.0,38.98,39.03,38.82,38.86,13592.0
2021-04-28 10:55:00,38.87,38.89,38.8,38.84,5685.0,38.87,38.89,38.8,38.84,5685.0
2021-04-28 11:00:00,38.84,38.86,38.73,38.73,3911.0,38.84,38.86,38.73,38.73,3911.0
2021-04-28 11:05:00,38.75,38.82,38.73,38.82,4414.0,38.75,38.82,38.73,38.82,4414.0
2021-04-28 11:10:00,38.85,38.85,38.77,38.79,3510.0,38.85,38.85,38.77,38.79,3510.0
2021-04-28 11:15:00,38.69,38.75,38.65,38.69,2000.0,38.69,38.75,38.65,38.69,2000.0
2021-04-28 11:20:00,38.66,38.78,38.66,38.75,3736.0,38.66,38.78,38.66,38.75,3736.0
2021-04-28 11:25:00,38.79,38.84,38.77,38.77,2724.0,38.79,38.84,38.77,38.77,2724.0
2021-04-28 11:30:00,38.77,38.95,38.7,38.92,20735.0,38.77,38.95,38.7,38.92,20735.0
2021-04-28 11:35:00,38.9,39.05,38.88,39.05,8512.0,38.9,39.05,38.88,39.05,8512.0
2021-04-28 11:40:00,38.99,39.1,38.99,39.03,5782.0,38.99,39.1,38.99,39.03,5782.0
2021-04-28 11:45:00,39.05,39.06,39.01,39.02,2399.0,39.05,39.06,39.01,39.02,2399.0
2021-04-28 11:50:00,38.99,39.1,38.99,39.02,2221.0,38.99,39.1,38.99,39.02,2221.0
2021-04-28 11:55:00,39.03,39.16,39.02,39.1,4238.0,39.03,39.16,39.02,39.1,4238.0
2021-04-28 12:00:00,39.18,39.25,39.08,39.17,3345.0,39.18,39.25,39.08,39.17,3345.0
2021-04-28 12:05:00,39.17,39.28,39.17,39.21,3274.0,39.17,39.28,39.17,39.21,3274.0
2021-04-28 12:10:00,39.18,39.18,39.1,39.15,2556.0,39.18,39.18,39.1,39.15,2556.0
2021-04-28 12:15:00,39.15,39.17,39.09,39.1,2474.0,39.15,39.17,39.09,39.1,2474.0
2021-04-28 12:20:00,39.11,39.16,39.09,39.16,2819.0,39.11,39.16,39.09,39.16,2819.0
2021-04-28 12:25:00,39.11,39.16,39.11,39.13,1656.0,39.11,39.16,39.11,39.13,1656.0
2021-04-28 12:30:00,39.14,39.22,39.13,39.14,4383.0,39.14,39.22,39.13,39.14,4383.0
2021-04-28 12:35:00,39.18,39.26,39.18,39.23,4013.0,39.18,39.26,39.18,39.23,4013.0
2021-04-28 12:40:00,39.24,39.25,39.15,39.16,3065.0,39.24,39.25,39.15,39.16,3065.0
2021-04-28 12:45:00,39.17,39.25,39.14,39.19,4216.0,39.17,39.25,39.14,39.19,4216.0
2021-04-28 12:50:00,39.22,39.22,39.12,39.12,2508.0,39.22,39.22,39.12,39.12,2508.0
2021-04-28 12:55:00,39.11,39.14,39.06,39.08,4987.0,39.11,39.14,39.06,39.08,4987.0
2021-04-28 13:00:00,39.09,39.17,39.08,39.1,2300.0,39.09,39.17,39.08,39.1,2300.0
2021-04-28 13:05:00,39.1,39.26,39.1,39.22,5215.0,39.1,39.26,39.1,39.22,5215.0
2021-04-28 13:10:00,39.22,39.23,39.21,39.21,3580.0,39.22,39.23,39.21,39.21,3580.0
2021-04-28 13:15:00,39.2,39.21,39.16,39.18,2981.0,39.2,39.21,39.16,39.18,2981.0
2021-04-28 13:20:00,39.18,39.18,39.12,39.13,4292.0,39.18,39.18,39.12,39.13,4292.0
2021-04-28 13:25:00,39.13,39.16,39.11,39.16,3002.0,39.13,39.16,39.11,39.16,3002.0
2021-04-28 13:30:00,39.15,39.15,39.06,39.07,3506.0,39.15,39.15,39.06,39.07,3506.0
2021-04-28 13:35:00,39.05,39.07,39.01,39.05,3615.0,39.05,39.07,39.01,39.05,3615.0
2021-04-28 13:40:00,39.06,39.1,39.01,39.1,6717.0,39.06,39.1,39.01,39.1,6717.0
2021-04-28 13:45:00,39.12,39.14,39.08,39.1,2996.0,39.12,39.14,39.08,39.1,2996.0
2021-04-28 13:50:00,39.08,39.1,38.85,38.91,5912.0,39.08,39.1,38.85,38.91,5912.0
2021-04-28 13:55:00,38.92,39.02,38.92,39.0,2925.0,38.92,39.02,38.92,39.0,2925.0
2021-04-28 14:00:00,39.01,39.08,38.97,38.99,3510.0,39.01,39.08,38.97,38.99,3510.0
2021-04-28 14:05:00,38.99,39.01,38.95,38.95,1500.0,38.99,39.01,38.95,38.95,1500.0
2021-04-28 14:10:00,38.95,39.03,38.92,39.01,4261.0,38.95,39.03,38.92,39.01,4261.0
2021-04-28 14:15:00,39.01,39.04,38.97,38.97,3507.0,39.01,39.04,38.97,38.97,3507.0
2021-04-28 14:20:00,38.97,39.09,38.97,39.09,5075.0,38.97,39.09,38.97,39.09,5075.0
2021-04-28 14:25:00,39.09,39.1,39.02,39.04,2047.0,39.09,39.1,39.02,39.04,2047.0
2021-04-28 14:30:00,39.02,39.03,38.93,39.03,3841.0,39.02,39.03,38.93,39.03,3841.0
2021-04-28 14:35:00,39.05,39.13,39.05,39.09,5721.0,39.05,39.13,39.05,39.09,5721.0
2021-04-28 14:40:00,39.07,39.09,39.01,39.09,8715.0,39.07,39.09,39.01,39.09,8715.0
2021-04-28 14:45:00,39.09,39.09,38.91,38.93,5865.0,39.09,39.09,38.91,38.93,5865.0
2021-04-28 14:50:00,38.92,39.07,38.9,39.07,7331.0,38.92,39.07,38.9,39.07,7331.0
2021-04-28 14:55:00,39.06,39.06,38.99,39.05,5078.0,39.06,39.06,38.99,39.05,5078.0
2021-04-28 15:00:00,39.07,39.13,39.05,39.12,8794.0,39.07,39.13,39.05,39.12,8794.0
2021-04-28 15:05:00,39.09,39.09,38.99,39.05,3097.0,39.09,39.09,38.99,39.05,3097.0
2021-04-28 15:10:00,39.05,39.07,38.93,39.01,13687.0,39.05,39.07,38.93,39.01,13687.0
2021-04-28 15:15:00,39.01,39.1,39.0,39.03,6431.0,39.01,39.1,39.0,39.03,6431.0
2021-04-28 15:20:00,38.98,39.01,38.93,38.93,4897.0,38.98,39.01,38.93,38.93,4897.0
2021-04-28 15:25:00,38.95,39.05,38.92,39.04,6694.0,38.95,39.05,38.92,39.04,6694.0
2021-04-28 15:30:00,39.05,39.05,38.85,38.85,6342.0,39.05,39.05,38.85,38.85,6342.0
2021-04-28 15:35:00,38.88,38.98,38.88,38.97,8906.0,38.88,38.98,38.88,38.97,8906.0
2021-04-28 15:40:00,39.0,39.04,38.97,38.98,9250.0,39.0,39.04,38.97,38.98,9250.0
2021-04-28 15:45:00,38.98,39.02,38.89,38.94,20678.0,38.98,39.02,38.89,38.94,20678.0
2021-04-28 15:50:00,38.89,38.91,38.77,38.77,22371.0,38.89,38.91,38.77,38.77,22371.0
2021-04-28 15:55:00,38.78,38.86,38.74,38.81,55996.0,38.78,38.86,38.74,38.81,55996.0
2021-04-29 09:30:00,39.0,39.23,38.65,38.65,20004.0,39.0,39.23,38.65,38.65,20004.0
2021-04-29 09:35:00,38.64,38.71,38.29,38.41,34592.0,38.64,38.71,38.29,38.41,34592.0
2021-04-29 09:40:00,38.38,38.59,38.3,38.59,16449.0,38.38,38.59,38.3,38.59,16449.0
2021-04-29 09:45:00,38.6,38.6,38.33,38.41,14198.0,38.6,38.6,38.33,38.41,14198.0
2021-04-29 09:50:00,38.42,38.46,38.29,38.4,15849.0,38.42,38.46,38.29,38.4,15849.0
2021-04-29 09:55:00,38.36,38.5,38.3,38.39,9566.0,38.36,38.5,38.3,38.39,9566.0
2021-04-29 10:00:00,38.34,38.37,38.27,38.32,23498.0,38.34,38.37,38.27,38.32,23498.0
2021-04-29 10:05:00,38.3,38.3,38.06,38.14,17624.0,38.3,38.3,38.06,38.14,17624.0
2021-04-29 10:10:00,38.09,38.25,38.06,38.18,8586.0,38.09,38.25,38.06,38.18,8586.0
2021-04-29 10:15:00,38.13,38.17,38.02,38.08,13562.0,38.13,38.17,38.02,38.08,13562.0
2021-04-29 10:20:00,38.06,38.19,38.03,38.12,10170.0,38.06,38.19,38.03,38.12,10170.0
2021-04-29 10:25:00,38.1,38.11,37.84,37.84,30273.0,38.1,38.11,37.84,37.84,30273.0
2021-04-29 10:30:00,37.84,37.84,37.66,37.81,22344.0,37.84,37.84,37.66,37.81,22344.0
2021-04-29 10:35:00,37.8,37.88,37.72,37.81,17029.0,37.8,37.88,37.72,37.81,17029.0
2021-04-29 10:40:00,37.82,37.85,37.74,37.84,12943.0,37.82,37.85,37.74,37.84,12943.0
2021-04-29 10:45:00,37.82,37.88,37.76,37.76,5591.0,37.82,37.88,37.76,37.76,5591.0
2021-04-29 10:50:00,37.75,37.85,37.73,37.75,18090.0,37.75,37.85,37.73,37.75,18090.0
2021-04-29 10:55:00,37.77,37.86,37.75,37.8,7779.0,37.77,37.86,37.75,37.8,7779.0
2021-04-29 11:00:00,37.81,37.87,37.75,37.87,25482.0,37.81,37.87,37.75,37.87,25482.0
2021-04-29 11:05:00,37.89,38.06,37.88,38.03,8225.0,37.89,38.06,37.88,38.03,8225.0
2021-04-29 11:10:00,38.05,38.05,37.84,37.84,6165.0,38.05,38.05,37.84,37.84,6165.0
2021-04-29 11:15:00,37.84,37.9,37.76,37.9,10186.0,37.84,37.9,37.76,37.9,10186.0
2021-04-29 11:20:00,37.91,37.98,37.86,37.98,6351.0,37.91,37.98,37.86,37.98,6351.0
2021-04-29 11:25:00,37.94,38.0,37.94,37.96,4877.0,37.94,38.0,37.94,37.96,4877.0
2021-04-29 11:30:00,37.96,37.96,37.8,37.84,7622.0,37.96,37.96,37.8,37.84,7622.0
2021-04-29 11:35:00,37.83,37.83,37.72,37.76,5936.0,37.83,37.83,37.72,37.76,5936.0
2021-04-29 11:40:00,37.76,37.84,37.71,37.82,9819.0,37.76,37.84,37.71,37.82,9819.0
2021-04-29 11:45:00,37.8,37.81,37.74,37.78,5743.0,37.8,37.81,37.74,37.78,5743.0
2021-04-29 11:50:00,37.76,37.76,37.7,37.76,9199.0,37.76,37.76,37.7,37.76,9199.0
2021-04-29 11:55:00,37.76,37.82,37.72,37.8,7326.0,37.76,37.82,37.72,37.8,7326.0
2021-04-29 12:00:00,37.78,37.78,37.45,37.52,29770.0,37.78,37.78,37.45,37.52,29770.0
2021-04-29 12:05:00,37.55,37.55,37.39,37.51,11549.0,37.55,37.55,37.39,37.51,11549.0
2021-04-29 12:10:00,37.57,37.59,37.41,37.48,9631.0,37.57,37.59,37.41,37.48,9631.0
2021-04-29 12:15:00,37.47,37.47,37.31,37.38,8020.0,37.47,37.47,37.31,37.38,8020.0
2021-04-29 12:20:00,37.38,37.4,37.28,37.28,12239.0,37.38,37.4,37.28,37.28,12239.0
2021-04-29 12:25:00,37.3,37.36,37.26,37.34,16544.0,37.3,37.36,37.26,37.34,16544.0
2021-04-29 12:30:00,37.33,37.43,37.3,37.42,8184.0,37.33,37.43,37.3,37.42,8184.0
2021-04-29 12:35:00,37.42,37.42,37.32,37.35,5256.0,37.42,37.42,37.32,37.35,5256.0
2021-04-29 12:40:00,37.36,37.44,37.36,37.42,7981.0,37.36,37.44,37.36,37.42,7981.0
2021-04-29 12:45:00,37.41,37.5,37.38,37.49,9791.0,37.41,37.5,37.38,37.49,9791.0
2021-04-29 12:50:00,37.49,37.54,37.46,37.54,5890.0,37.49,37.54,37.46,37.54,5890.0
2021-04-29 12:55:00,37.52,37.53,37.37,37.45,10001.0,37.52,37.53,37.37,37.45,10001.0
2021-04-29 13:00:00,37.43,37.45,37.36,37.37,11194.0,37.43,37.45,37.36,37.37,11194.0
2021-04-29 13:05:00,37.37,37.5,37.37,37.44,13189.0,37.37,37.5,37.37,37.44,13189.0
2021-04-29 13:10:00,37.43,37.43,37.37,37.39,4783.0,37.43,37.43,37.37,37.39,4783.0
2021-04-29 13:15:00,37.36,37.44,37.32,37.44,6887.0,37.36,37.44,37.32,37.44,6887.0
2021-04-29 13:20:00,37.46,37.47,37.42,37.46,9004.0,37.46,37.47,37.42,37.46,9004.0
2021-04-29 13:25:00,37.48,37.62,37.46,37.57,4163.0,37.48,37.62,37.46,37.57,4163.0
2021-04-29 13:30:00,37.57,37.63,37.5,37.53,5734.0,37.57,37.63,37.5,37.53,5734.0
2021-04-29 13:35:00,37.54,37.6,37.52,37.53,7118.0,37.54,37.6,37.52,37.53,7118.0
2021-04-29 13:40:00,37.55,37.56,37.51,37.56,6225.0,37.55,37.56,37.51,37.56,6225.0
2021-04-29 13:45:00,37.62,37.72,37.59,37.72,6342.0,37.62,37.72,37.59,37.72,6342.0
2021-04-29 13:50:00,37.73,37.82,37.71,37.82,5150.0,37.73,37.82,37.71,37.82,5150.0
2021-04-29 13:55:00,37.82,37.86,37.7,37.73,13423.0,37.82,37.86,37.7,37.73,13423.0
2021-04-29 14:00:00,37.73,37.81,37.62,37.8,9038.0,37.73,37.81,37.62,37.8,9038.0
2021-04-29 14:05:00,37.8,37.81,37.69,37.73,36921.0,37.8,37.81,37.69,37.73,36921.0
2021-04-29 14:10:00,37.73,37.76,37.7,37.76,8891.0,37.73,37.76,37.7,37.76,8891.0
2021-04-29 14:15:00,37.75,37.8,37.75,37.78,3928.0,37.75,37.8,37.75,37.78,3928.0
2021-04-29 14:20:00,37.79,37.8,37.72,37.79,5943.0,37.79,37.8,37.72,37.79,5943.0
2021-04-29 14:25:00,37.79,37.84,37.75,37.76,9736.0,37.79,37.84,37.75,37.76,9736.0
2021-04-29 14:30:00,37.78,37.88,37.78,37.85,11196.0,37.78,37.88,37.78,37.85,11196.0
2021-04-29 14:35:00,37.82,37.87,37.81,37.87,26736.0,37.82,37.87,37.81,37.87,26736.0
2021-04-29 14:40:00,37.86,37.94,37.85,37.93,27670.0,37.86,37.94,37.85,37.93,27670.0
2021-04-29 14:45:00,37.93,37.98,37.84,37.84,8815.0,37.93,37.98,37.84,37.84,8815.0
2021-04-29 14:50:00,37.84,37.84,37.66,37.75,18724.0,37.84,37.84,37.66,37.75,18724.0
2021-04-29 14:55:00,37.75,37.82,37.72,37.82,13785.0,37.75,37.82,37.72,37.82,13785.0
2021-04-29 15:00:00,37.8,37.89,37.8,37.86,8415.0,37.8,37.89,37.8,37.86,8415.0
2021-04-29 15:05:00,37.83,37.92,37.79,37.92,8219.0,37.83,37.92,37.79,37.92,8219.0
2021-04-29 15:10:00,37.89,37.91,37.83,37.84,6691.0,37.89,37.91,37.83,37.84,6691.0
2021-04-29 15:15:00,37.82,37.82,37.74,37.76,10742.0,37.82,37.82,37.74,37.76,10742.0
2021-04-29 15:20:00,37.76,37.78,37.68,37.7,6378.0,37.76,37.78,37.68,37.7,6378.0
2021-04-29 15:25:00,37.7,37.74,37.67,37.73,8618.0,37.7,37.74,37.67,37.73,8618.0
2021-04-29 15:30:00,37.73,37.79,37.72,37.76,18688.0,37.73,37.79,37.72,37.76,18688.0
2021-04-29 15:35:00,37.77,37.78,37.69,37.69,15090.0,37.77,37.78,37.69,37.69,15090.0
2021-04-29 15:40:00,37.69,37.74,37.67,37.69,18026.0,37.69,37.74,37.67,37.69,18026.0
2021-04-29 15:45:00,37.68,37.83,37.68,37.75,29694.0,37.68,37.83,37.68,37.75,29694.0
2021-04-29 15:50:00,37.74,37.8,37.69,37.77,32820.0,37.74,37.8,37.69,37.77,32820.0
2021-04-29 15:55:00,37.77,37.83,37.68,37.69,82529.0,37.77,37.83,37.68,37.69,82529.0
2021-04-30 09:30:00,37.58,37.96,37.5,37.89,15831.0,37.58,37.96,37.5,37.89,15831.0
2021-04-30 09:35:00,37.95,37.96,37.79,37.86,1884.0,37.95,37.96,37.79,37.86,1884.0
2021-04-30 09:40:00,37.73,37.79,37.58,37.65,3405.0,37.73,37.79,37.58,37.65,3405.0
2021-04-30 09:45:00,37.59,37.63,37.5,37.51,2465.0,37.59,37.63,37.5,37.51,2465.0
2021-04-30 09:50:00,37.56,37.59,37.3,37.49,4748.0,37.56,37.59,37.3,37.49,4748.0
2021-04-30 09:55:00,37.48,37.48,37.35,37.41,2100.0,37.48,37.48,37.35,37.41,2100.0
2021-04-30 10:00:00,37.49,37.49,37.22,37.47,19867.0,37.49,37.49,37.22,37.47,19867.0
2021-04-30 10:05:00,37.53,37.53,37.24,37.35,14330.0,37.53,37.53,37.24,37.35,14330.0
2021-04-30 10:10:00,37.32,37.39,37.28,37.31,5362.0,37.32,37.39,37.28,37.31,5362.0
2021-04-30 10:15:00,37.29,37.34,37.23,37.26,14157.0,37.29,37.34,37.23,37.26,14157.0
2021-04-30 10:20:00,37.3,37.32,37.08,37.09,18351.0,37.3,37.32,37.08,37.09,18351.0
2021-04-30 10:25:00,37.07,37.19,37.01,37.19,2392.0,37.07,37.19,37.01,37.19,2392.0
2021-04-30 10:30:00,37.19,37.31,37.15,37.2,18520.0,37.19,37.31,37.15,37.2,18520.0
2021-04-30 10:35:00,37.19,37.19,36.95,37.03,37764.0,37.19,37.19,36.95,37.03,37764.0
2021-04-30 10:40:00,37.0,37.27,37.0,37.27,6831.0,37.0,37.27,37.0,37.27,6831.0
2021-04-30 10:45:00,37.3,37.3,37.14,37.15,9792.0,37.3,37.3,37.14,37.15,9792.0
2021-04-30 10:50:00,37.1,37.34,37.1,37.33,16129.0,37.1,37.34,37.1,37.33,16129.0
2021-04-30 10:55:00,37.3,37.44,37.3,37.39,5622.0,37.3,37.44,37.3,37.39,5622.0
2021-04-30 11:00:00,37.32,37.45,37.27,37.43,5030.0,37.32,37.45,37.27,37.43,5030.0
2021-04-30 11:05:00,37.43,37.55,37.4,37.53,5506.0,37.43,37.55,37.4,37.53,5506.0
2021-04-30 11:10:00,37.55,37.55,37.38,37.42,6389.0,37.55,37.55,37.38,37.42,6389.0
2021-04-30 11:15:00,37.42,37.53,37.4,37.48,6632.0,37.42,37.53,37.4,37.48,6632.0
2021-04-30 11:20:00,37.45,37.61,37.42,37.59,2147.0,37.45,37.61,37.42,37.59,2147.0
2021-04-30 11:25:00,37.6,37.65,37.58,37.61,2898.0,37.6,37.65,37.58,37.61,2898.0
2021-04-30 11:30:00,37.6,37.69,37.58,37.69,3654.0,37.6,37.69,37.58,37.69,3654.0
2021-04-30 11:35:00,37.68,37.69,37.66,37.66,2745.0,37.68,37.69,37.66,37.66,2745.0
2021-04-30 11:40:00,37.66,37.67,37.6,37.65,3555.0,37.66,37.67,37.6,37.65,3555.0
2021-04-30 11:45:00,37.67,37.67,37.62,37.67,2201.0,37.67,37.67,37.62,37.67,2201.0
2021-04-30 11:50:00,37.62,37.74,37.62,37.71,3573.0,37.62,37.74,37.62,37.71,3573.0
2021-04-30 11:55:00,37.71,37.76,37.7,37.73,3086.0,37.71,37.76,37.7,37.73,3086.0
2021-04-30 12:00:00,37.73,37.76,37.69,37.7,3180.0,37.73,37.76,37.69,37.7,3180.0
2021-04-30 12:05:00,37.71,37.81,37.66,37.66,5258.0,37.71,37.81,37.66,37.66,5258.0
2021-04-30 12:10:00,37.66,37.69,37.66,37.66,2144.0,37.66,37.69,37.66,37.66,2144.0
2021-04-30 12:15:00,37.67,37.69,37.62,37.68,4473.0,37.67,37.69,37.62,37.68,4473.0
2021-04-30 12:20:00,37.66,37.77,37.66,37.77,3128.0,37.66,37.77,37.66,37.77,3128.0
2021-04-30 12:25:00,37.77,37.77,37.66,37.72,3984.0,37.77,37.77,37.66,37.72,3984.0
2021-04-30 12:30:00,37.72,37.81,37.71,37.81,4334.0,37.72,37.81,37.71,37.81,4334.0
2021-04-30 12:35:00,37.82,37.84,37.79,37.84,2283.0,37.82,37.84,37.79,37.84,2283.0
2021-04-30 12:40:00,37.82,37.85,37.75,37.79,3648.0,37.82,37.85,37.75,37.79,3648.0
2021-04-30 12:45:00,37.8,37.82,37.77,37.78,2400.0,37.8,37.82,37.77,37.78,2400.0
2021-04-30 12:50:00,37.76,37.79,37.74,37.74,3775.0,37.76,37.79,37.74,37.74,3775.0
2021-04-30 12:55:00,37.75,37.76,37.68,37.75,3670.0,37.75,37.76,37.68,37.75,3670.0
2021-04-30 13:00:00,37.76,37.79,37.64,37.64,2711.0,37.76,37.79,37.64,37.64,2711.0
2021-04-30 13:05:00,37.66,37.69,37.61,37.63,4988.0,37.66,37.69,37.61,37.63,4988.0
2021-04-30 13:10:00,37.63,37.66,37.6,37.62,1650.0,37.63,37.66,37.6,37.62,1650.0
2021-04-30 13:15:00,37.61,37.63,37.51,37.52,3080.0,37.61,37.63,37.51,37.52,3080.0
2021-04-30 13:20:00,37.54,37.65,37.52,37.61,4458.0,37.54,37.65,37.52,37.61,4458.0
2021-04-30 13:25:00,37.59,37.64,37.57,37.64,2275.0,37.59,37.64,37.57,37.64,2275.0
2021-04-30 13:30:00,37.61,37.66,37.61,37.66,2466.0,37.61,37.66,37.61,37.66,2466.0
2021-04-30 13:35:00,37.68,37.68,37.62,37.64,4790.0,37.68,37.68,37.62,37.64,4790.0
2021-04-30 13:40:00,37.65,37.67,37.63,37.66,2101.0,37.65,37.67,37.63,37.66,2101.0
2021-04-30 13:45:00,37.66,37.67,37.49,37.49,3406.0,37.66,37.67,37.49,37.49,3406.0
2021-04-30 13:50:00,37.46,37.53,37.44,37.51,4956.0,37.46,37.53,37.44,37.51,4956.0
2021-04-30 13:55:00,37.47,37.5,37.4,37.46,3517.0,37.47,37.5,37.4,37.46,3517.0
2021-04-30 14:00:00,37.47,37.5,37.42,37.44,15321.0,37.47,37.5,37.42,37.44,15321.0
2021-04-30 14:05:00,37.45,37.51,37.43,37.48,3585.0,37.45,37.51,37.43,37.48,3585.0
2021-04-30 14:10:00,37.5,37.54,37.48,37.5,6034.0,37.5,37.54,37.48,37.5,6034.0
2021-04-30 14:15:00,37.5,37.53,37.47,37.49,5770.0,37.5,37.53,37.47,37.49,5770.0
2021-04-30 14:20:00,37.48,37.54,37.47,37.5,6733.0,37.48,37.54,37.47,37.5,6733.0
2021-04-30 14:25:00,37.5,37.51,37.46,37.49,5232.0,37.5,37.51,37.46,37.49,5232.0
2021-04-30 14:30:00,37.49,37.54,37.47,37.5,7509.0,37.49,37.54,37.47,37.5,7509.0
2021-04-30 14:35:00,37.52,37.52,37.49,37.5,5134.0,37.52,37.52,37.49,37.5,5134.0
2021-04-30 14:40:00,37.49,37.62,37.49,37.62,6498.0,37.49,37.62,37.49,37.62,6498.0
2021-04-30 14:45:00,37.6,37.7,37.59,37.65,5735.0,37.6,37.7,37.59,37.65,5735.0
2021-04-30 14:50:00,37.65,37.7,37.61,37.69,4523.0,37.65,37.7,37.61,37.69,4523.0
2021-04-30 14:55:00,37.71,37.75,37.59,37.6,4483.0,37.71,37.75,37.59,37.6,4483.0
2021-04-30 15:00:00,37.59,37.65,37.55,37.57,4437.0,37.59,37.65,37.55,37.57,4437.0
2021-04-30 15:05:00,37.55,37.62,37.55,37.62,3718.0,37.55,37.62,37.55,37.62,3718.0
2021-04-30 15:10:00,37.58,37.63,37.58,37.58,3501.0,37.58,37.63,37.58,37.58,3501.0
2021-04-30 15:15:00,37.58,37.59,37.48,37.51,4441.0,37.58,37.59,37.48,37.51,4441.0
2021-04-30 15:20:00,37.51,37.56,37.49,37.56,7307.0,37.51,37.56,37.49,37.56,7307.0
2021-04-30 15:25:00,37.56,37.63,37.55,37.63,5413.0,37.56,37.63,37.55,37.63,5413.0
2021-04-30 15:30:00,37.63,37.66,37.54,37.58,8946.0,37.63,37.66,37.54,37.58,8946.0
2021-04-30 15:35:00,37.59,37.64,37.55,37.57,9570.0,37.59,37.64,37.55,37.57,9570.0
2021-04-30 15:40:00,37.56,37.58,37.51,37.51,12643.0,37.56,37.58,37.51,37.51,12643.0
2021-04-30 15:45:00,37.51,37.58,37.47,37.56,17488.0,37.51,37.58,37.47,37.56,17488.0
2021-04-30 15:50:00,37.55,37.59,37.53,37.57,29552.0,37.55,37.59,37.53,37.57,29552.0
2021-04-30 15:55:00,37.58,37.62,37.46,37.48,67269.0,37.58,37.62,37.46,37.48,67269.0
2021-05-03 09:30:00,37.86,38.09,37.74,37.99,18359.0,37.86,38.09,37.74,37.99,18359.0
2021-05-03 09:35:00,38.01,38.39,37.94,38.39,7649.0,38.01,38.39,37.94,38.39,7649.0
2021-05-03 09:40:00,38.39,38.46,38.27,38.43,11487.0,38.39,38.46,38.27,38.43,11487.0
2021-05-03 09:45:00,38.43,38.43,38.09,38.23,49595.0,38.43,38.43,38.09,38.23,49595.0
2021-05-03 09:50:00,38.27,38.42,38.06,38.39,52551.0,38.27,38.42,38.06,38.39,52551.0
2021-05-03 09:55:00,38.36,38.43,38.27,38.34,30255.0,38.36,38.43,38.27,38.34,30255.0
2021-05-03 10:00:00,38.25,38.26,38.1,38.14,23094.0,38.25,38.26,38.1,38.14,23094.0
2021-05-03 10:05:00,38.15,38.38,38.13,38.27,13911.0,38.15,38.38,38.13,38.27,13911.0
2021-05-03 10:10:00,38.27,38.29,38.12,38.12,12916.0,38.27,38.29,38.12,38.12,12916.0
2021-05-03 10:15:00,38.15,38.43,38.15,38.39,13806.0,38.15,38.43,38.15,38.39,13806.0
2021-05-03 10:20:00,38.37,38.61,38.34,38.6,14884.0,38.37,38.61,38.34,38.6,14884.0
2021-05-03 10:25:00,38.53,38.65,38.45,38.49,35859.0,38.53,38.65,38.45,38.49,35859.0
2021-05-03 10:30:00,38.49,38.64,38.45,38.55,8365.0,38.49,38.64,38.45,38.55,8365.0
2021-05-03 10:35:00,38.58,38.6,38.37,38.4,11314.0,38.58,38.6,38.37,38.4,11314.0
2021-05-03 10:40:00,38.39,38.53,38.38,38.53,5762.0,38.39,38.53,38.38,38.53,5762.0
2021-05-03 10:45:00,38.51,38.64,38.48,38.55,8875.0,38.51,38.64,38.48,38.55,8875.0
2021-05-03 10:50:00,38.52,38.52,38.31,38.31,6912.0,38.52,38.52,38.31,38.31,6912.0
2021-05-03 10:55:00,38.32,38.5,38.32,38.46,3943.0,38.32,38.5,38.32,38.46,3943.0
2021-05-03 11:00:00,38.4,38.52,38.34,38.52,4905.0,38.4,38.52,38.34,38.52,4905.0
2021-05-03 11:05:00,38.53,38.65,38.51,38.63,11749.0,38.53,38.65,38.51,38.63,11749.0
2021-05-03 11:10:00,38.63,38.75,38.61,38.73,13773.0,38.63,38.75,38.61,38.73,13773.0
2021-05-03 11:15:00,38.72,38.78,38.69,38.73,5549.0,38.72,38.78,38.69,38.73,5549.0
2021-05-03 11:20:00,38.64,38.81,38.62,38.8,8595.0,38.64,38.81,38.62,38.8,8595.0
2021-05-03 11:25:00,38.77,38.78,38.61,38.61,2838.0,38.77,38.78,38.61,38.61,2838.0
2021-05-03 11:30:00,38.57,38.72,38.57,38.72,4694.0,38.57,38.72,38.57,38.72,4694.0
2021-05-03 11:35:00,38.66,38.77,38.62,38.77,4261.0,38.66,38.77,38.62,38.77,4261.0
2021-05-03 11:40:00,38.75,38.75,38.62,38.68,4035.0,38.75,38.75,38.62,38.68,4035.0
2021-05-03 11:45:00,38.64,38.68,38.6,38.63,2848.0,38.64,38.68,38.6,38.63,2848.0
2021-05-03 11:50:00,38.61,38.62,38.48,38.48,7892.0,38.61,38.62,38.48,38.48,7892.0
2021-05-03 11:55:00,38.49,38.69,38.49,38.66,6038.0,38.49,38.69,38.49,38.66,6038.0
2021-05-03 12:00:00,38.68,38.75,38.66,38.75,7403.0,38.68,38.75,38.66,38.75,7403.0
2021-05-03 12:05:00,38.74,38.79,38.73,38.74,14748.0,38.74,38.79,38.73,38.74,14748.0
2021-05-03 12:10:00,38.74,38.78,38.69,38.78,5011.0,38.74,38.78,38.69,38.78,5011.0
2021-05-03 12:15:00,38.79,38.88,38.78,38.79,6479.0,38.79,38.88,38.78,38.79,6479.0
2021-05-03 12:20:00,38.75,38.79,38.7,38.79,1621.0,38.75,38.79,38.7,38.79,1621.0
2021-05-03 12:25:00,38.79,39.03,38.78,38.96,27486.0,38.79,39.03,38.78,38.96,27486.0
2021-05-03 12:30:00,38.95,38.95,38.76,38.83,2531.0,38.95,38.95,38.76,38.83,2531.0
2021-05-03 12:35:00,38.82,38.82,38.5,38.59,59709.0,38.82,38.82,38.5,38.59,59709.0
2021-05-03 12:40:00,38.59,38.68,38.58,38.66,12042.0,38.59,38.68,38.58,38.66,12042.0
2021-05-03 12:45:00,38.68,38.86,38.6,38.84,8371.0,38.68,38.86,38.6,38.84,8371.0
2021-05-03 12:50:00,38.83,38.85,38.75,38.77,7660.0,38.83,38.85,38.75,38.77,7660.0
2021-05-03 12:55:00,38.78,38.78,38.71,38.74,12046.0,38.78,38.78,38.71,38.74,12046.0
2021-05-03 13:00:00,38.74,38.75,38.71,38.72,3061.0,38.74,38.75,38.71,38.72,3061.0
2021-05-03 13:05:00,38.73,38.76,38.7,38.75,4675.0,38.73,38.76,38.7,38.75,4675.0
2021-05-03 13:10:00,38.74,38.76,38.73,38.74,4160.0,38.74,38.76,38.73,38.74,4160.0
2021-05-03 13:15:00,38.73,38.79,38.72,38.76,15286.0,38.73,38.79,38.72,38.76,15286.0
2021-05-03 13:20:00,38.77,38.79,38.74,38.74,7961.0,38.77,38.79,38.74,38.74,7961.0
2021-05-03 13:25:00,38.74,38.77,38.74,38.74,2659.0,38.74,38.77,38.74,38.74,2659.0
2021-05-03 13:30:00,38.73,38.76,38.72,38.73,3888.0,38.73,38.76,38.72,38.73,3888.0
2021-05-03 13:35:00,38.74,38.77,38.68,38.74,3509.0,38.74,38.77,38.68,38.74,3509.0
2021-05-03 13:40:00,38.75,38.76,38.69,38.69,5501.0,38.75,38.76,38.69,38.69,5501.0
2021-05-03 13:45:00,38.67,38.76,38.67,38.73,3601.0,38.67,38.76,38.67,38.73,3601.0
2021-05-03 13:50:00,38.76,38.81,38.73,38.77,7314.0,38.76,38.81,38.73,38.77,7314.0
2021-05-03 13:55:00,38.78,38.82,38.77,38.8,9755.0,38.78,38.82,38.77,38.8,9755.0
2021-05-03 14:00:00,38.82,38.88,38.82,38.87,4300.0,38.82,38.88,38.82,38.87,4300.0
2021-05-03 14:05:00,38.86,38.87,38.82,38.87,5647.0,38.86,38.87,38.82,38.87,5647.0
2021-05-03 14:10:00,38.88,38.89,38.83,38.86,5875.0,38.88,38.89,38.83,38.86,5875.0
2021-05-03 14:15:00,38.87,38.93,38.86,38.93,3960.0,38.87,38.93,38.86,38.93,3960.0
2021-05-03 14:20:00,38.93,38.97,38.93,38.95,2720.0,38.93,38.97,38.93,38.95,2720.0
2021-05-03 14:25:00,38.95,39.01,38.92,38.96,8734.0,38.95,39.01,38.92,38.96,8734.0
2021-05-03 14:30:00,38.97,38.98,38.87,38.91,16220.0,38.97,38.98,38.87,38.91,16220.0
2021-05-03 14:35:00,38.9,38.92,38.87,38.9,11108.0,38.9,38.92,38.87,38.9,11108.0
2021-05-03 14:40:00,38.91,38.99,38.88,38.99,8018.0,38.91,38.99,38.88,38.99,8018.0
2021-05-03 14:45:00,39.04,39.05,38.92,38.96,25588.0,39.04,39.05,38.92,38.96,25588.0
2021-05-03 14:50:00,38.96,39.0,38.93,38.98,12389.0,38.96,39.0,38.93,38.98,12389.0
2021-05-03 14:55:00,38.99,39.13,38.95,39.1,12356.0,38.99,39.13,38.95,39.1,12356.0
2021-05-03 15:00:00,39.09,39.1,39.0,39.04,13878.0,39.09,39.1,39.0,39.04,13878.0
2021-05-03 15:05:00,39.05,39.38,39.04,39.27,54812.0,39.05,39.38,39.04,39.27,54812.0
2021-05-03 15:10:00,39.27,39.47,39.27,39.43,24334.0,39.27,39.47,39.27,39.43,24334.0
2021-05-03 15:15:00,39.48,39.48,39.32,39.33,26002.0,39.48,39.48,39.32,39.33,26002.0
2021-05-03 15:20:00,39.32,39.32,39.11,39.2,23889.0,39.32,39.32,39.11,39.2,23889.0
2021-05-03 15:25:00,39.24,39.24,39.15,39.15,12291.0,39.24,39.24,39.15,39.15,12291.0
2021-05-03 15:30:00,39.16,39.25,39.1,39.1,18178.0,39.16,39.25,39.1,39.1,18178.0
2021-05-03 15:35:00,39.11,39.12,38.96,38.99,41661.0,39.11,39.12,38.96,38.99,41661.0
2021-05-03 15:40:00,38.99,39.06,38.97,39.02,25494.0,38.99,39.06,38.97,39.02,25494.0
2021-05-03 15:45:00,39.02,39.02,38.84,38.86,27824.0,39.02,39.02,38.84,38.86,27824.0
2021-05-03 15:50:00,38.86,38.86,38.74,38.75,56323.0,38.86,38.86,38.74,38.75,56323.0
2021-05-03 15:55:00,38.77,38.79,38.67,38.7,113451.0,38.77,38.79,38.67,38.7,113451.0
2021-05-04 09:30:00,38.5,38.5,38.21,38.25,13101.0,38.5,38.5,38.21,38.25,13101.0
2021-05-04 09:35:00,38.43,38.48,38.15,38.41,6350.0,38.43,38.48,38.15,38.41,6350.0
2021-05-04 09:40:00,38.55,38.56,38.32,38.46,4826.0,38.55,38.56,38.32,38.46,4826.0
2021-05-04 09:45:00,38.38,38.38,38.1,38.1,4226.0,38.38,38.38,38.1,38.1,4226.0
2021-05-04 09:50:00,38.15,38.31,38.08,38.22,23620.0,38.15,38.31,38.08,38.22,23620.0
2021-05-04 09:55:00,38.19,38.34,38.14,38.14,7149.0,38.19,38.34,38.14,38.14,7149.0
2021-05-04 10:00:00,38.04,38.08,37.88,38.03,10560.0,38.04,38.08,37.88,38.03,10560.0
2021-05-04 10:05:00,38.03,38.26,38.0,38.2,8440.0,38.03,38.26,38.0,38.2,8440.0
2021-05-04 10:10:00,38.11,38.31,38.11,38.18,8278.0,38.11,38.31,38.11,38.18,8278.0
2021-05-04 10:15:00,38.1,38.31,38.03,38.26,9376.0,38.1,38.31,38.03,38.26,9376.0
2021-05-04 10:20:00,38.25,38.36,38.22,38.35,4466.0,38.25,38.36,38.22,38.35,4466.0
2021-05-04 10:25:00,38.35,38.39,38.25,38.35,4281.0,38.35,38.39,38.25,38.35,4281.0
2021-05-04 10:30:00,38.35,38.41,38.28,38.31,8200.0,38.35,38.41,38.28,38.31,8200.0
2021-05-04 10:35:00,38.35,38.44,38.26,38.4,6743.0,38.35,38.44,38.26,38.4,6743.0
2021-05-04 10:40:00,38.4,38.49,38.38,38.48,9080.0,38.4,38.49,38.38,38.48,9080.0
2021-05-04 10:45:00,38.43,38.51,38.25,38.29,4736.0,38.43,38.51,38.25,38.29,4736.0
2021-05-04 10:50:00,38.26,38.26,38.13,38.19,6523.0,38.26,38.26,38.13,38.19,6523.0
2021-05-04 10:55:00,38.22,38.28,38.12,38.13,4610.0,38.22,38.28,38.12,38.13,4610.0
2021-05-04 11:00:00,38.1,38.18,38.05,38.1,15582.0,38.1,38.18,38.05,38.1,15582.0
2021-05-04 11:05:00,38.1,38.12,38.0,38.05,8207.0,38.1,38.12,38.0,38.05,8207.0
2021-05-04 11:10:00,38.07,38.1,37.96,38.01,11861.0,38.07,38.1,37.96,38.01,11861.0
2021-05-04 11:15:00,38.0,38.02,37.89,37.93,20316.0,38.0,38.02,37.89,37.93,20316.0
2021-05-04 11:20:00,37.92,37.93,37.69,37.69,70029.0,37.92,37.93,37.69,37.69,70029.0
2021-05-04 11:25:00,37.67,37.82,37.65,37.75,14876.0,37.67,37.82,37.65,37.75,14876.0
2021-05-04 11:30:00,37.74,37.97,37.74,37.85,13521.0,37.74,37.97,37.74,37.85,13521.0
2021-05-04 11:35:00,37.84,37.86,37.76,37.79,12036.0,37.84,37.86,37.76,37.79,12036.0
2021-05-04 11:40:00,37.79,37.81,37.66,37.7,9053.0,37.79,37.81,37.66,37.7,9053.0
2021-05-04 11:45:00,37.68,37.68,37.47,37.63,15703.0,37.68,37.68,37.47,37.63,15703.0
2021-05-04 11:50:00,37.6,37.8,37.54,37.55,34166.0,37.6,37.8,37.54,37.55,34166.0
2021-05-04 11:55:00,37.47,37.5,37.35,37.42,8003.0,37.47,37.5,37.35,37.42,8003.0
2021-05-04 12:00:00,37.46,37.62,37.46,37.6,6541.0,37.46,37.62,37.46,37.6,6541.0
2021-05-04 12:05:00,37.58,37.61,37.49,37.61,4474.0,37.58,37.61,37.49,37.61,4474.0
2021-05-04 12:10:00,37.62,37.67,37.59,37.67,5720.0,37.62,37.67,37.59,37.67,5720.0
2021-05-04 12:15:00,37.64,37.66,37.57,37.66,7190.0,37.64,37.66,37.57,37.66,7190.0
2021-05-04 12:20:00,37.65,37.66,37.57,37.57,3563.0,37.65,37.66,37.57,37.57,3563.0
2021-05-04 12:25:00,37.54,37.7,37.54,37.7,6919.0,37.54,37.7,37.54,37.7,6919.0
2021-05-04 12:30:00,37.71,37.71,37.45,37.45,4603.0,37.71,37.71,37.45,37.45,4603.0
2021-05-04 12:35:00,37.42,37.58,37.42,37.58,12069.0,37.42,37.58,37.42,37.58,12069.0
2021-05-04 12:40:00,37.56,37.59,37.46,37.59,7237.0,37.56,37.59,37.46,37.59,7237.0
2021-05-04 12:45:00,37.59,37.63,37.52,37.62,4627.0,37.59,37.63,37.52,37.62,4627.0
2021-05-04 12:50:00,37.64,37.64,37.5,37.54,4960.0,37.64,37.64,37.5,37.54,4960.0
2021-05-04 12:55:00,37.55,37.65,37.52,37.56,14845.0,37.55,37.65,37.52,37.56,14845.0
2021-05-04 13:00:00,37.54,37.56,37.49,37.56,5283.0,37.54,37.56,37.49,37.56,5283.0
2021-05-04 13:05:00,37.54,37.6,37.48,37.5,3477.0,37.54,37.6,37.48,37.5,3477.0
2021-05-04 13:10:00,37.49,37.54,37.46,37.53,5015.0,37.49,37.54,37.46,37.53,5015.0
2021-05-04 13:15:00,37.51,37.58,37.48,37.52,5848.0,37.51,37.58,37.48,37.52,5848.0
2021-05-04 13:20:00,37.5,37.55,37.46,37.51,5740.0,37.5,37.55,37.46,37.51,5740.0
2021-05-04 13:25:00,37.54,37.56,37.49,37.49,2119.0,37.54,37.56,37.49,37.49,2119.0
2021-05-04 13:30:00,37.5,37.55,37.49,37.55,9353.0,37.5,37.55,37.49,37.55,9353.0
2021-05-04 13:35:00,37.57,37.64,37.57,37.62,2986.0,37.57,37.64,37.57,37.62,2986.0
2021-05-04 13:40:00,37.61,37.61,37.54,37.58,5140.0,37.61,37.61,37.54,37.58,5140.0
2021-05-04 13:45:00,37.58,37.6,37.51,37.56,4747.0,37.58,37.6,37.51,37.56,4747.0
2021-05-04 13:50:00,37.58,37.58,37.52,37.52,3113.0,37.58,37.58,37.52,37.52,3113.0
2021-05-04 13:55:00,37.52,37.62,37.47,37.6,10692.0,37.52,37.62,37.47,37.6,10692.0
2021-05-04 14:00:00,37.6,37.63,37.54,37.6,4505.0,37.6,37.63,37.54,37.6,4505.0
2021-05-04 14:05:00,37.62,37.78,37.57,37.78,45290.0,37.62,37.78,37.57,37.78,45290.0
2021-05-04 14:10:00,37.79,37.88,37.79,37.88,6152.0,37.79,37.88,37.79,37.88,6152.0
2021-05-04 14:15:00,37.88,37.89,37.85,37.85,4967.0,37.88,37.89,37.85,37.85,4967.0
2021-05-04 14:20:00,37.81,37.82,37.74,37.76,11458.0,37.81,37.82,37.74,37.76,11458.0
2021-05-04 14:25:00,37.79,37.8,37.74,37.77,12646.0,37.79,37.8,37.74,37.77,12646.0
2021-05-04 14:30:00,37.77,37.86,37.77,37.84,6140.0,37.77,37.86,37.77,37.84,6140.0
2021-05-04 14:35:00,37.84,37.92,37.84,37.84,12534.0,37.84,37.92,37.84,37.84,12534.0
2021-05-04 14:40:00,37.84,37.96,37.79,37.92,7752.0,37.84,37.96,37.79,37.92,7752.0
2021-05-04 14:45:00,37.92,37.94,37.82,37.85,22142.0,37.92,37.94,37.82,37.85,22142.0
2021-05-04 14:50:00,37.85,37.87,37.83,37.85,6886.0,37.85,37.87,37.83,37.85,6886.0
2021-05-04 14:55:00,37.86,37.93,37.86,37.92,13707.0,37.86,37.93,37.86,37.92,13707.0
2021-05-04 15:00:00,37.9,37.96,37.8,37.96,9888.0,37.9,37.96,37.8,37.96,9888.0
2021-05-04 15:05:00,37.98,38.0,37.94,37.98,14217.0,37.98,38.0,37.94,37.98,14217.0
2021-05-04 15:10:00,37.98,38.03,37.97,38.02,7408.0,37.98,38.03,37.97,38.02,7408.0
2021-05-04 15:15:00,38.01,38.04,37.93,37.93,10953.0,38.01,38.04,37.93,37.93,10953.0
2021-05-04 15:20:00,37.95,37.99,37.9,37.92,9092.0,37.95,37.99,37.9,37.92,9092.0
2021-05-04 15:25:00,37.93,38.01,37.9,38.01,10595.0,37.93,38.01,37.9,38.01,10595.0
2021-05-04 15:30:00,38.01,38.22,38.0,38.2,10242.0,38.01,38.22,38.0,38.2,10242.0
2021-05-04 15:35:00,38.23,38.23,38.09,38.09,14681.0,38.23,38.23,38.09,38.09,14681.0
2021-05-04 15:40:00,38.1,38.13,38.04,38.07,14908.0,38.1,38.13,38.04,38.07,14908.0
2021-05-04 15:45:00,38.07,38.12,38.07,38.08,16305.0,38.07,38.12,38.07,38.08,16305.0
2021-05-04 15:50:00,38.09,38.32,38.09,38.29,37129.0,38.09,38.32,38.09,38.29,37129.0
2021-05-04 15:55:00,38.28,38.36,38.28,38.34,58182.0,38.28,38.36,38.28,38.34,58182.0
2021-05-05 09:30:00,38.54,38.69,38.29,38.33,28131.0,38.54,38.69,38.29,38.33,28131.0
2021-05-05 09:35:00,38.29,38.79,38.29,38.62,10406.0,38.29,38.79,38.29,38.62,10406.0
2021-05-05 09:40:00,38.51,38.61,38.42,38.57,3463.0,38.51,38.61,38.42,38.57,3463.0
2021-05-05 09:45:00,38.51,38.66,38.51,38.65,4045.0,38.51,38.66,38.51,38.65,4045.0
2021-05-05 09:50:00,38.66,39.05,38.66,38.96,24823.0,38.66,39.05,38.66,38.96,24823.0
2021-05-05 09:55:00,38.88,38.91,38.64,38.64,6166.0,38.88,38.91,38.64,38.64,6166.0
2021-05-05 10:00:00,38.58,38.62,38.34,38.34,8001.0,38.58,38.62,38.34,38.34,8001.0
2021-05-05 10:05:00,38.3,38.62,38.3,38.61,13123.0,38.3,38.62,38.3,38.61,13123.0
2021-05-05 10:10:00,38.53,38.69,38.53,38.6,4031.0,38.53,38.69,38.53,38.6,4031.0
2021-05-05 10:15:00,38.6,38.64,38.51,38.63,4651.0,38.6,38.64,38.51,38.63,4651.0
2021-05-05 10:20:00,38.63,38.63,38.45,38.5,11159.0,38.63,38.63,38.45,38.5,11159.0
2021-05-05 10:25:00,38.36,38.44,38.31,38.32,3930.0,38.36,38.44,38.31,38.32,3930.0
2021-05-05 10:30:00,38.31,38.31,38.18,38.27,5754.0,38.31,38.31,38.18,38.27,5754.0
2021-05-05 10:35:00,38.28,38.43,38.28,38.42,5756.0,38.28,38.43,38.28,38.42,5756.0
2021-05-05 10:40:00,38.43,38.55,38.43,38.55,2268.0,38.43,38.55,38.43,38.55,2268.0
2021-05-05 10:45:00,38.55,38.55,38.41,38.49,5369.0,38.55,38.55,38.41,38.49,5369.0
2021-05-05 10:50:00,38.5,38.52,38.45,38.45,2266.0,38.5,38.52,38.45,38.45,2266.0
2021-05-05 10:55:00,38.47,38.49,38.41,38.43,5069.0,38.47,38.49,38.41,38.43,5069.0
2021-05-05 11:00:00,38.45,38.54,38.43,38.52,2600.0,38.45,38.54,38.43,38.52,2600.0
2021-05-05 11:05:00,38.5,38.6,38.5,38.59,2774.0,38.5,38.6,38.5,38.59,2774.0
2021-05-05 11:10:00,38.63,38.66,38.63,38.65,3790.0,38.63,38.66,38.63,38.65,3790.0
2021-05-05 11:15:00,38.63,38.66,38.49,38.52,8478.0,38.63,38.66,38.49,38.52,8478.0
2021-05-05 11:20:00,38.48,38.52,38.44,38.47,3084.0,38.48,38.52,38.44,38.47,3084.0
2021-05-05 11:25:00,38.48,38.5,38.45,38.46,2000.0,38.48,38.5,38.45,38.46,2000.0
2021-05-05 11:30:00,38.45,38.48,38.43,38.48,2553.0,38.45,38.48,38.43,38.48,2553.0
2021-05-05 11:35:00,38.5,38.51,38.39,38.45,6819.0,38.5,38.51,38.39,38.45,6819.0
2021-05-05 11:40:00,38.44,38.53,38.41,38.53,5823.0,38.44,38.53,38.41,38.53,5823.0
2021-05-05 11:45:00,38.53,38.56,38.43,38.43,2282.0,38.53,38.56,38.43,38.43,2282.0
2021-05-05 11:50:00,38.44,38.47,38.4,38.44,3742.0,38.44,38.47,38.4,38.44,3742.0
2021-05-05 11:55:00,38.42,38.55,38.42,38.55,2804.0,38.42,38.55,38.42,38.55,2804.0
2021-05-05 12:00:00,38.56,38.66,38.52,38.63,5111.0,38.56,38.66,38.52,38.63,5111.0
2021-05-05 12:05:00,38.66,39.1,38.66,39.05,49987.0,38.66,39.1,38.66,39.05,49987.0
2021-05-05 12:10:00,39.01,39.08,38.85,38.89,7707.0,39.01,39.08,38.85,38.89,7707.0
2021-05-05 12:15:00,38.91,39.01,38.91,38.95,5943.0,38.91,39.01,38.91,38.95,5943.0
2021-05-05 12:20:00,38.94,38.97,38.92,38.96,5532.0,38.94,38.97,38.92,38.96,5532.0
2021-05-05 12:25:00,38.97,39.18,38.97,39.12,28809.0,38.97,39.18,38.97,39.12,28809.0
2021-05-05 12:30:00,39.12,39.13,38.98,38.98,2989.0,39.12,39.13,38.98,38.98,2989.0
2021-05-05 12:35:00,39.0,39.0,38.8,38.8,7265.0,39.0,39.0,38.8,38.8,7265.0
2021-05-05 12:40:00,38.85,38.88,38.77,38.83,8407.0,38.85,38.88,38.77,38.83,8407.0
2021-05-05 12:45:00,38.85,39.0,38.85,39.0,9119.0,38.85,39.0,38.85,39.0,9119.0
2021-05-05 12:50:00,38.94,38.97,38.82,38.88,3920.0,38.94,38.97,38.82,38.88,3920.0
2021-05-05 12:55:00,38.9,38.93,38.8,38.8,4847.0,38.9,38.93,38.8,38.8,4847.0
2021-05-05 13:00:00,38.8,38.87,38.78,38.8,4738.0,38.8,38.87,38.78,38.8,4738.0
2021-05-05 13:05:00,38.79,38.85,38.77,38.82,2989.0,38.79,38.85,38.77,38.82,2989.0
2021-05-05 13:10:00,38.82,38.86,38.75,38.78,3634.0,38.82,38.86,38.75,38.78,3634.0
2021-05-05 13:15:00,38.77,38.79,38.73,38.75,2616.0,38.77,38.79,38.73,38.75,2616.0
2021-05-05 13:20:00,38.73,38.85,38.73,38.81,4819.0,38.73,38.85,38.73,38.81,4819.0
2021-05-05 13:25:00,38.81,38.81,38.71,38.74,5343.0,38.81,38.81,38.71,38.74,5343.0
2021-05-05 13:30:00,38.74,38.81,38.73,38.78,5606.0,38.74,38.81,38.73,38.78,5606.0
2021-05-05 13:35:00,38.82,38.88,38.82,38.84,3486.0,38.82,38.88,38.82,38.84,3486.0
2021-05-05 13:40:00,38.82,38.83,38.76,38.76,2906.0,38.82,38.83,38.76,38.76,2906.0
2021-05-05 13:45:00,38.77,38.79,38.75,38.76,2552.0,38.77,38.79,38.75,38.76,2552.0
2021-05-05 13:50:00,38.79,38.84,38.77,38.81,4144.0,38.79,38.84,38.77,38.81,4144.0
2021-05-05 13:55:00,38.82,38.98,38.82,38.93,10638.0,38.82,38.98,38.82,38.93,10638.0
2021-05-05 14:00:00,38.96,38.99,38.95,38.97,5363.0,38.96,38.99,38.95,38.97,5363.0
2021-05-05 14:05:00,38.98,39.12,38.93,38.97,9322.0,38.98,39.12,38.93,38.97,9322.0
2021-05-05 14:10:00,38.97,39.18,38.95,39.15,11049.0,38.97,39.18,38.95,39.15,11049.0
2021-05-05 14:15:00,39.15,39.27,39.14,39.24,11038.0,39.15,39.27,39.14,39.24,11038.0
2021-05-05 14:20:00,39.24,39.31,39.1,39.24,15078.0,39.24,39.31,39.1,39.24,15078.0
2021-05-05 14:25:00,39.21,39.22,39.16,39.22,4821.0,39.21,39.22,39.16,39.22,4821.0
2021-05-05 14:30:00,39.24,39.32,39.23,39.28,7211.0,39.24,39.32,39.23,39.28,7211.0
2021-05-05 14:35:00,39.26,39.3,39.24,39.24,2586.0,39.26,39.3,39.24,39.24,2586.0
2021-05-05 14:40:00,39.23,39.36,39.2,39.2,38686.0,39.23,39.36,39.2,39.2,38686.0
2021-05-05 14:45:00,39.19,39.29,39.19,39.26,4489.0,39.19,39.29,39.19,39.26,4489.0
2021-05-05 14:50:00,39.24,39.24,39.1,39.19,13637.0,39.24,39.24,39.1,39.19,13637.0
2021-05-05 14:55:00,39.19,39.22,39.1,39.1,9349.0,39.19,39.22,39.1,39.1,9349.0
2021-05-05 15:00:00,39.09,39.12,38.86,38.99,11530.0,39.09,39.12,38.86,38.99,11530.0
2021-05-05 15:05:00,39.0,39.04,38.97,39.04,19964.0,39.0,39.04,38.97,39.04,19964.0
2021-05-05 15:10:00,39.01,39.05,39.0,39.02,4656.0,39.01,39.05,39.0,39.02,4656.0
2021-05-05 15:15:00,39.01,39.02,38.9,38.93,7489.0,39.01,39.02,38.9,38.93,7489.0
2021-05-05 15:20:00,38.93,38.99,38.85,38.94,5745.0,38.93,38.99,38.85,38.94,5745.0
2021-05-05 15:25:00,38.93,39.0,38.9,38.97,9302.0,38.93,39.0,38.9,38.97,9302.0
2021-05-05 15:30:00,38.93,39.03,38.91,38.98,13684.0,38.93,39.03,38.91,38.98,13684.0
2021-05-05 15:35:00,38.99,39.07,38.97,39.04,9979.0,38.99,39.07,38.97,39.04,9979.0
2021-05-05 15:40:00,39.04,39.05,39.0,39.01,7012.0,39.04,39.05,39.0,39.01,7012.0
2021-05-05 15:45:00,39.02,39.05,38.99,39.01,14338.0,39.02,39.05,38.99,39.01,14338.0
2021-05-05 15:50:00,39.01,39.04,38.9,39.0,30431.0,39.01,39.04,38.9,39.0,30431.0
2021-05-05 15:55:00,39.01,39.05,38.95,39.04,40055.0,39.01,39.05,38.95,39.04,40055.0
2021-05-06 09:30:00,39.13,39.24,38.53,38.8,18120.0,39.13,39.24,38.53,38.8,18120.0
2021-05-06 09:35:00,38.87,39.32,38.87,39.15,6340.0,38.87,39.32,38.87,39.15,6340.0
2021-05-06 09:40:00,39.15,39.17,38.89,39.11,20981.0,39.15,39.17,38.89,39.11,20981.0
2021-05-06 09:45:00,39.19,39.29,38.96,39.09,43671.0,39.19,39.29,38.96,39.09,43671.0
2021-05-06 09:50:00,39.09,39.74,39.05,39.74,31188.0,39.09,39.74,39.05,39.74,31188.0
2021-05-06 09:55:00,39.67,40.15,39.54,40.01,134207.0,39.67,40.15,39.54,40.01,134207.0
2021-05-06 10:00:00,39.92,40.07,39.58,39.72,43898.0,39.92,40.07,39.58,39.72,43898.0
2021-05-06 10:05:00,39.72,39.75,39.52,39.57,13411.0,39.72,39.75,39.52,39.57,13411.0
2021-05-06 10:10:00,39.55,39.74,39.44,39.69,22731.0,39.55,39.74,39.44,39.69,22731.0
2021-05-06 10:15:00,39.71,40.0,39.52,39.88,114067.0,39.71,40.0,39.52,39.88,114067.0
2021-05-06 10:20:00,39.83,40.28,39.78,40.1,57525.0,39.83,40.28,39.78,40.1,57525.0
2021-05-06 10:25:00,40.09,40.38,39.95,40.35,24597.0,40.09,40.38,39.95,40.35,24597.0
2021-05-06 10:30:00,40.34,40.58,40.29,40.53,57916.0,40.34,40.58,40.29,40.53,57916.0
2021-05-06 10:35:00,40.56,40.77,40.55,40.65,50577.0,40.56,40.77,40.55,40.65,50577.0
2021-05-06 10:40:00,40.66,40.68,40.52,40.57,30474.0,40.66,40.68,40.52,40.57,30474.0
2021-05-06 10:45:00,40.58,40.65,40.46,40.58,22549.0,40.58,40.65,40.46,40.58,22549.0
2021-05-06 10:50:00,40.53,40.61,40.46,40.58,13194.0,40.53,40.61,40.46,40.58,13194.0
2021-05-06 10:55:00,40.58,41.0,40.53,40.9,54394.0,40.58,41.0,40.53,40.9,54394.0
2021-05-06 11:00:00,40.92,40.99,40.73,40.98,34958.0,40.92,40.99,40.73,40.98,34958.0
2021-05-06 11:05:00,40.94,41.01,40.54,40.55,56127.0,40.94,41.01,40.54,40.55,56127.0
2021-05-06 11:10:00,40.56,40.63,40.44,40.45,14606.0,40.56,40.63,40.44,40.45,14606.0
2021-05-06 11:15:00,40.45,40.45,40.29,40.34,23698.0,40.45,40.45,40.29,40.34,23698.0
2021-05-06 11:20:00,40.32,40.43,40.21,40.28,11263.0,40.32,40.43,40.21,40.28,11263.0
2021-05-06 11:25:00,40.28,40.45,40.15,40.24,10022.0,40.28,40.45,40.15,40.24,10022.0
2021-05-06 11:30:00,40.24,40.4,40.23,40.4,10790.0,40.24,40.4,40.23,40.4,10790.0
2021-05-06 11:35:00,40.36,40.65,40.34,40.58,14972.0,40.36,40.65,40.34,40.58,14972.0
2021-05-06 11:40:00,40.6,40.69,40.33,40.33,12272.0,40.6,40.69,40.33,40.33,12272.0
2021-05-06 11:45:00,40.38,40.94,40.22,40.8,290149.0,40.38,40.94,40.22,40.8,290149.0
2021-05-06 11:50:00,40.83,40.83,40.49,40.67,92386.0,40.83,40.83,40.49,40.67,92386.0
2021-05-06 11:55:00,40.66,40.68,40.53,40.58,22456.0,40.66,40.68,40.53,40.58,22456.0
2021-05-06 12:00:00,40.56,40.76,40.52,40.76,37382.0,40.56,40.76,40.52,40.76,37382.0
2021-05-06 12:05:00,40.78,40.79,40.6,40.63,21022.0,40.78,40.79,40.6,40.63,21022.0
2021-05-06 12:10:00,40.66,40.77,40.65,40.7,17643.0,40.66,40.77,40.65,40.7,17643.0
2021-05-06 12:15:00,40.67,40.82,40.67,40.81,14134.0,40.67,40.82,40.67,40.81,14134.0
2021-05-06 12:20:00,40.79,40.79,40.66,40.7,5992.0,40.79,40.79,40.66,40.7,5992.0
2021-05-06 12:25:00,40.7,40.89,40.69,40.87,20296.0,40.7,40.89,40.69,40.87,20296.0
2021-05-06 12:30:00,40.87,40.87,40.76,40.8,17219.0,40.87,40.87,40.76,40.8,17219.0
2021-05-06 12:35:00,40.8,40.92,40.7,40.9,38554.0,40.8,40.92,40.7,40.9,38554.0
2021-05-06 12:40:00,40.87,41.02,40.75,40.86,138480.0,40.87,41.02,40.75,40.86,138480.0
2021-05-06 12:45:00,40.87,40.89,40.56,40.64,87536.0,40.87,40.89,40.56,40.64,87536.0
2021-05-06 12:50:00,40.68,40.71,40.46,40.48,15545.0,40.68,40.71,40.46,40.48,15545.0
2021-05-06 12:55:00,40.5,40.59,40.35,40.56,9655.0,40.5,40.59,40.35,40.56,9655.0
2021-05-06 13:00:00,40.5,40.57,40.47,40.52,5224.0,40.5,40.57,40.47,40.52,5224.0
2021-05-06 13:05:00,40.47,40.59,40.42,40.55,6956.0,40.47,40.59,40.42,40.55,6956.0
2021-05-06 13:10:00,40.54,40.54,40.4,40.5,4361.0,40.54,40.54,40.4,40.5,4361.0
2021-05-06 13:15:00,40.49,40.61,40.45,40.48,5774.0,40.49,40.61,40.45,40.48,5774.0
2021-05-06 13:20:00,40.41,40.42,40.28,40.28,5297.0,40.41,40.42,40.28,40.28,5297.0
2021-05-06 13:25:00,40.32,40.33,40.2,40.31,5391.0,40.32,40.33,40.2,40.31,5391.0
2021-05-06 13:30:00,40.33,40.4,40.31,40.35,5756.0,40.33,40.4,40.31,40.35,5756.0
2021-05-06 13:35:00,40.4,40.41,40.35,40.38,3060.0,40.4,40.41,40.35,40.38,3060.0
2021-05-06 13:40:00,40.38,40.44,40.33,40.4,6094.0,40.38,40.44,40.33,40.4,6094.0
2021-05-06 13:45:00,40.39,40.44,40.34,40.35,6257.0,40.39,40.44,40.34,40.35,6257.0
2021-05-06 13:50:00,40.37,40.45,40.33,40.43,5722.0,40.37,40.45,40.33,40.43,5722.0
2021-05-06 13:55:00,40.45,40.57,40.45,40.55,13196.0,40.45,40.57,40.45,40.55,13196.0
2021-05-06 14:00:00,40.57,40.57,40.46,40.5,14184.0,40.57,40.57,40.46,40.5,14184.0
2021-05-06 14:05:00,40.51,40.57,40.46,40.53,7715.0,40.51,40.57,40.46,40.53,7715.0
2021-05-06 14:10:00,40.5,40.56,40.3,40.39,8256.0,40.5,40.56,40.3,40.39,8256.0
2021-05-06 14:15:00,40.35,40.4,40.18,40.18,6468.0,40.35,40.4,40.18,40.18,6468.0
2021-05-06 14:20:00,40.16,40.16,39.9,40.04,16366.0,40.16,40.16,39.9,40.04,16366.0
2021-05-06 14:25:00,40.03,40.07,39.91,39.94,10130.0,40.03,40.07,39.91,39.94,10130.0
2021-05-06 14:30:00,39.95,40.04,39.9,39.98,16583.0,39.95,40.04,39.9,39.98,16583.0
2021-05-06 14:35:00,39.95,40.05,39.9,39.95,8162.0,39.95,40.05,39.9,39.95,8162.0
2021-05-06 14:40:00,39.97,40.06,39.95,40.03,15461.0,39.97,40.06,39.95,40.03,15461.0
2021-05-06 14:45:00,40.08,40.14,40.04,40.11,11596.0,40.08,40.14,40.04,40.11,11596.0
2021-05-06 14:50:00,40.1,40.18,40.09,40.13,6482.0,40.1,40.18,40.09,40.13,6482.0
2021-05-06 14:55:00,40.12,40.21,40.11,40.16,10747.0,40.12,40.21,40.11,40.16,10747.0
2021-05-06 15:00:00,40.14,40.25,40.1,40.25,18324.0,40.14,40.25,40.1,40.25,18324.0
2021-05-06 15:05:00,40.23,40.26,40.13,40.19,8321.0,40.23,40.26,40.13,40.19,8321.0
2021-05-06 15:10:00,40.19,40.28,40.12,40.19,13491.0,40.19,40.28,40.12,40.19,13491.0
2021-05-06 15:15:00,40.22,40.3,40.21,40.28,7079.0,40.22,40.3,40.21,40.28,7079.0
2021-05-06 15:20:00,40.28,40.5,40.28,40.4,27612.0,40.28,40.5,40.28,40.4,27612.0
2021-05-06 15:25:00,40.4,40.51,40.3,40.5,16393.0,40.4,40.51,40.3,40.5,16393.0
2021-05-06 15:30:00,40.5,40.55,40.33,40.34,22996.0,40.5,40.55,40.33,40.34,22996.0
2021-05-06 15:35:00,40.36,40.47,40.35,40.39,15432.0,40.36,40.47,40.35,40.39,15432.0
2021-05-06 15:40:00,40.39,40.5,40.38,40.5,19670.0,40.39,40.5,40.38,40.5,19670.0
2021-05-06 15:45:00,40.51,40.55,40.45,40.51,24278.0,40.51,40.55,40.45,40.51,24278.0
2021-05-06 15:50:00,40.48,40.62,40.48,40.56,53585.0,40.48,40.62,40.48,40.56,53585.0
2021-05-06 15:55:00,40.57,40.64,40.51,40.63,64685.0,40.57,40.64,40.51,40.63,64685.0
2021-05-07 09:30:00,40.24,40.5,40.0,40.18,35306.0,40.24,40.5,40.0,40.18,35306.0
2021-05-07 09:35:00,40.3,40.3,40.2,40.27,2159.0,40.3,40.3,40.2,40.27,2159.0
2021-05-07 09:40:00,40.41,40.74,40.41,40.64,6459.0,40.41,40.74,40.41,40.64,6459.0
2021-05-07 09:45:00,40.68,40.99,40.61,40.99,5691.0,40.68,40.99,40.61,40.99,5691.0
2021-05-07 09:50:00,40.84,40.88,40.52,40.58,4609.0,40.84,40.88,40.52,40.58,4609.0
2021-05-07 09:55:00,40.59,40.64,40.53,40.58,1880.0,40.59,40.64,40.53,40.58,1880.0
2021-05-07 10:00:00,40.68,40.88,40.68,40.8,10394.0,40.68,40.88,40.68,40.8,10394.0
2021-05-07 10:05:00,40.86,40.89,40.77,40.84,4157.0,40.86,40.89,40.77,40.84,4157.0
2021-05-07 10:10:00,40.83,41.13,40.8,41.05,18330.0,40.83,41.13,40.8,41.05,18330.0
2021-05-07 10:15:00,41.04,41.1,40.93,40.93,6514.0,41.04,41.1,40.93,40.93,6514.0
2021-05-07 10:20:00,40.91,40.95,40.74,40.76,5644.0,40.91,40.95,40.74,40.76,5644.0
2021-05-07 10:25:00,40.71,40.82,40.65,40.71,4292.0,40.71,40.82,40.65,40.71,4292.0
2021-05-07 10:30:00,40.77,40.79,40.61,40.65,2288.0,40.77,40.79,40.61,40.65,2288.0
2021-05-07 10:35:00,40.62,40.79,40.54,40.79,25697.0,40.62,40.79,40.54,40.79,25697.0
2021-05-07 10:40:00,40.81,40.81,40.67,40.73,18457.0,40.81,40.81,40.67,40.73,18457.0
2021-05-07 10:45:00,40.79,40.82,40.72,40.82,2623.0,40.79,40.82,40.72,40.82,2623.0
2021-05-07 10:50:00,40.85,40.86,40.81,40.84,1261.0,40.85,40.86,40.81,40.84,1261.0
2021-05-07 10:55:00,40.91,40.91,40.78,40.85,3132.0,40.91,40.91,40.78,40.85,3132.0
2021-05-07 11:00:00,40.85,40.85,40.78,40.82,605.0,40.85,40.85,40.78,40.82,605.0
2021-05-07 11:05:00,40.84,40.84,40.69,40.69,3430.0,40.84,40.84,40.69,40.69,3430.0
2021-05-07 11:10:00,40.69,40.72,40.63,40.65,1451.0,40.69,40.72,40.63,40.65,1451.0
2021-05-07 11:15:00,40.66,40.69,40.6,40.62,2078.0,40.66,40.69,40.6,40.62,2078.0
2021-05-07 11:20:00,40.54,40.57,40.47,40.47,5039.0,40.54,40.57,40.47,40.47,5039.0
2021-05-07 11:25:00,40.47,40.49,40.31,40.32,4973.0,40.47,40.49,40.31,40.32,4973.0
2021-05-07 11:30:00,40.3,40.42,40.3,40.41,4446.0,40.3,40.42,40.3,40.41,4446.0
2021-05-07 11:35:00,40.43,40.45,40.42,40.44,2500.0,40.43,40.45,40.42,40.44,2500.0
2021-05-07 11:40:00,40.46,40.48,40.38,40.44,2596.0,40.46,40.48,40.38,40.44,2596.0
2021-05-07 11:45:00,40.41,40.42,40.32,40.35,2426.0,40.41,40.42,40.32,40.35,2426.0
2021-05-07 11:50:00,40.34,40.44,40.34,40.39,2288.0,40.34,40.44,40.34,40.39,2288.0
2021-05-07 11:55:00,40.34,40.37,40.15,40.15,8597.0,40.34,40.37,40.15,40.15,8597.0
2021-05-07 12:00:00,40.18,40.27,40.14,40.27,4767.0,40.18,40.27,40.14,40.27,4767.0
2021-05-07 12:05:00,40.27,40.5,40.27,40.5,2954.0,40.27,40.5,40.27,40.5,2954.0
2021-05-07 12:10:00,40.46,40.53,40.39,40.41,3371.0,40.46,40.53,40.39,40.41,3371.0
2021-05-07 12:15:00,40.37,40.39,40.35,40.36,700.0,40.37,40.39,40.35,40.36,700.0
2021-05-07 12:20:00,40.35,40.51,40.31,40.51,5093.0,40.35,40.51,40.31,40.51,5093.0
2021-05-07 12:25:00,40.5,40.5,40.43,40.45,2229.0,40.5,40.5,40.43,40.45,2229.0
2021-05-07 12:30:00,40.45,40.45,40.38,40.41,3843.0,40.45,40.45,40.38,40.41,3843.0
2021-05-07 12:35:00,40.42,40.45,40.4,40.43,1843.0,40.42,40.45,40.4,40.43,1843.0
2021-05-07 12:40:00,40.44,40.49,40.43,40.46,2700.0,40.44,40.49,40.43,40.46,2700.0
2021-05-07 12:45:00,40.44,40.44,40.35,40.36,3037.0,40.44,40.44,40.35,40.36,3037.0
2021-05-07 12:50:00,40.37,40.44,40.36,40.41,3034.0,40.37,40.44,40.36,40.41,3034.0
2021-05-07 12:55:00,40.41,40.46,40.39,40.46,3130.0,40.41,40.46,40.39,40.46,3130.0
2021-05-07 13:00:00,40.48,40.56,40.47,40.51,1446.0,40.48,40.56,40.47,40.51,1446.0
2021-05-07 13:05:00,40.5,40.53,40.41,40.41,4136.0,40.5,40.53,40.41,40.41,4136.0
2021-05-07 13:10:00,40.39,40.47,40.39,40.46,3973.0,40.39,40.47,40.39,40.46,3973.0
2021-05-07 13:15:00,40.48,40.48,40.43,40.47,3584.0,40.48,40.48,40.43,40.47,3584.0
2021-05-07 13:20:00,40.47,40.62,40.47,40.62,6904.0,40.47,40.62,40.47,40.62,6904.0
2021-05-07 13:25:00,40.62,40.64,40.52,40.52,12481.0,40.62,40.64,40.52,40.52,12481.0
2021-05-07 13:30:00,40.52,40.59,40.52,40.56,1207.0,40.52,40.59,40.52,40.56,1207.0
2021-05-07 13:35:00,40.58,40.58,40.49,40.58,2602.0,40.58,40.58,40.49,40.58,2602.0
2021-05-07 13:40:00,40.56,40.57,40.55,40.56,2294.0,40.56,40.57,40.55,40.56,2294.0
2021-05-07 13:45:00,40.56,40.58,40.56,40.56,1396.0,40.56,40.58,40.56,40.56,1396.0
2021-05-07 13:50:00,40.59,40.67,40.56,40.56,14037.0,40.59,40.67,40.56,40.56,14037.0
2021-05-07 13:55:00,40.54,40.55,40.35,40.38,13108.0,40.54,40.55,40.35,40.38,13108.0
2021-05-07 14:00:00,40.33,40.49,40.33,40.44,2954.0,40.33,40.49,40.33,40.44,2954.0
2021-05-07 14:05:00,40.45,40.45,40.42,40.44,585.0,40.45,40.45,40.42,40.44,585.0
2021-05-07 14:10:00,40.44,40.48,40.39,40.39,1809.0,40.44,40.48,40.39,40.39,1809.0
2021-05-07 14:15:00,40.41,40.41,40.38,40.38,976.0,40.41,40.41,40.38,40.38,976.0
2021-05-07 14:20:00,40.33,40.37,40.3,40.33,1751.0,40.33,40.37,40.3,40.33,1751.0
2021-05-07 14:25:00,40.36,40.37,40.32,40.32,1313.0,40.36,40.37,40.32,40.32,1313.0
2021-05-07 14:30:00,40.33,40.33,40.25,40.28,2374.0,40.33,40.33,40.25,40.28,2374.0
2021-05-07 14:35:00,40.25,40.3,40.22,40.26,2273.0,40.25,40.3,40.22,40.26,2273.0
2021-05-07 14:40:00,40.23,40.24,40.14,40.16,2702.0,40.23,40.24,40.14,40.16,2702.0
2021-05-07 14:45:00,40.19,40.19,40.13,40.14,1400.0,40.19,40.19,40.13,40.14,1400.0
2021-05-07 14:50:00,40.13,40.16,40.09,40.15,3434.0,40.13,40.16,40.09,40.15,3434.0
2021-05-07 14:55:00,40.18,40.37,40.18,40.29,18436.0,40.18,40.37,40.18,40.29,18436.0
2021-05-07 15:00:00,40.26,40.28,40.17,40.26,11046.0,40.26,40.28,40.17,40.26,11046.0
2021-05-07 15:05:00,40.26,40.32,40.25,40.32,3875.0,40.26,40.32,40.25,40.32,3875.0
2021-05-07 15:10:00,40.34,40.45,40.32,40.41,4517.0,40.34,40.45,40.32,40.41,4517.0
2021-05-07 15:15:00,40.43,40.47,40.39,40.46,4922.0,40.43,40.47,40.39,40.46,4922.0
2021-05-07 15:20:00,40.46,40.46,40.39,40.45,4668.0,40.46,40.46,40.39,40.45,4668.0
2021-05-07 15:25:00,40.41,40.46,40.36,40.4,4345.0,40.41,40.46,40.36,40.4,4345.0
2021-05-07 15:30:00,40.43,40.44,40.38,40.41,7749.0,40.43,40.44,40.38,40.41,7749.0
2021-05-07 15:35:00,40.4,40.49,40.4,40.49,6083.0,40.4,40.49,40.4,40.49,6083.0
2021-05-07 15:40:00,40.5,40.63,40.47,40.6,31247.0,40.5,40.63,40.47,40.6,31247.0
2021-05-07 15:45:00,40.62,40.76,40.62,40.71,10278.0,40.62,40.76,40.62,40.71,10278.0
2021-05-07 15:50:00,40.72,40.88,40.72,40.81,22141.0,40.72,40.88,40.72,40.81,22141.0
2021-05-07 15:55:00,40.79,40.83,40.68,40.74,59608.0,40.79,40.83,40.68,40.74,59608.0
2021-05-10 09:30:00,41.01,41.41,40.64,41.08,26137.0,41.01,41.41,40.64,41.08,26137.0
2021-05-10 09:35:00,41.17,41.18,40.89,40.92,12940.0,41.17,41.18,40.89,40.92,12940.0
2021-05-10 09:40:00,40.98,41.73,40.98,41.72,64843.0,40.98,41.73,40.98,41.72,64843.0
2021-05-10 09:45:00,41.72,41.95,41.5,41.84,49115.0,41.72,41.95,41.5,41.84,49115.0
2021-05-10 09:50:00,41.82,41.94,41.58,41.58,12317.0,41.82,41.94,41.58,41.58,12317.0
2021-05-10 09:55:00,41.51,41.76,41.46,41.76,23174.0,41.51,41.76,41.46,41.76,23174.0
2021-05-10 10:00:00,41.79,41.99,41.55,41.95,34620.0,41.79,41.99,41.55,41.95,34620.0
2021-05-10 10:05:00,41.99,42.12,41.91,42.1,50761.0,41.99,42.12,41.91,42.1,50761.0
2021-05-10 10:10:00,42.08,42.3,42.05,42.17,28767.0,42.08,42.3,42.05,42.17,28767.0
2021-05-10 10:15:00,42.2,42.24,42.01,42.07,21201.0,42.2,42.24,42.01,42.07,21201.0
2021-05-10 10:20:00,42.02,42.09,41.9,41.95,16343.0,42.02,42.09,41.9,41.95,16343.0
2021-05-10 10:25:00,41.94,41.98,41.74,41.86,26374.0,41.94,41.98,41.74,41.86,26374.0
2021-05-10 10:30:00,41.83,41.87,41.64,41.7,26440.0,41.83,41.87,41.64,41.7,26440.0
2021-05-10 10:35:00,41.72,41.78,41.66,41.74,7486.0,41.72,41.78,41.66,41.74,7486.0
2021-05-10 10:40:00,41.74,41.75,41.6,41.74,17149.0,41.74,41.75,41.6,41.74,17149.0
2021-05-10 10:45:00,41.74,41.75,41.35,41.52,23619.0,41.74,41.75,41.35,41.52,23619.0
2021-05-10 10:50:00,41.55,41.77,41.55,41.74,16316.0,41.55,41.77,41.55,41.74,16316.0
2021-05-10 10:55:00,41.72,41.85,41.7,41.8,8763.0,41.72,41.85,41.7,41.8,8763.0
2021-05-10 11:00:00,41.8,41.81,41.72,41.73,20431.0,41.8,41.81,41.72,41.73,20431.0
2021-05-10 11:05:00,41.72,41.75,41.6,41.66,25150.0,41.72,41.75,41.6,41.66,25150.0
2021-05-10 11:10:00,41.68,41.74,41.61,41.65,17563.0,41.68,41.74,41.61,41.65,17563.0
2021-05-10 11:15:00,41.65,41.82,41.58,41.82,8277.0,41.65,41.82,41.58,41.82,8277.0
2021-05-10 11:20:00,41.81,41.9,41.78,41.82,8579.0,41.81,41.9,41.78,41.82,8579.0
2021-05-10 11:25:00,41.81,42.0,41.81,41.94,31564.0,41.81,42.0,41.81,41.94,31564.0
2021-05-10 11:30:00,41.96,41.98,41.78,41.78,7817.0,41.96,41.98,41.78,41.78,7817.0
2021-05-10 11:35:00,41.78,41.82,41.57,41.7,29651.0,41.78,41.82,41.57,41.7,29651.0
2021-05-10 11:40:00,41.69,41.69,41.51,41.59,28427.0,41.69,41.69,41.51,41.59,28427.0
2021-05-10 11:45:00,41.59,41.66,41.55,41.65,5270.0,41.59,41.66,41.55,41.65,5270.0
2021-05-10 11:50:00,41.66,41.77,41.62,41.77,4000.0,41.66,41.77,41.62,41.77,4000.0
2021-05-10 11:55:00,41.77,41.81,41.74,41.78,5155.0,41.77,41.81,41.74,41.78,5155.0
2021-05-10 12:00:00,41.78,42.09,41.75,41.91,33255.0,41.78,42.09,41.75,41.91,33255.0
2021-05-10 12:05:00,41.89,41.98,41.69,41.96,30349.0,41.89,41.98,41.69,41.96,30349.0
2021-05-10 12:10:00,41.91,42.13,41.9,41.95,13127.0,41.91,42.13,41.9,41.95,13127.0
2021-05-10 12:15:00,41.95,42.07,41.95,41.96,6167.0,41.95,42.07,41.95,41.96,6167.0
2021-05-10 12:20:00,41.95,42.06,41.94,41.99,4360.0,41.95,42.06,41.94,41.99,4360.0
2021-05-10 12:25:00,42.0,42.0,41.82,41.84,4727.0,42.0,42.0,41.82,41.84,4727.0
2021-05-10 12:30:00,41.81,41.84,41.75,41.82,11719.0,41.81,41.84,41.75,41.82,11719.0
2021-05-10 12:35:00,41.87,41.91,41.78,41.82,4609.0,41.87,41.91,41.78,41.82,4609.0
2021-05-10 12:40:00,41.78,41.79,41.61,41.66,6533.0,41.78,41.79,41.61,41.66,6533.0
2021-05-10 12:45:00,41.67,41.79,41.65,41.7,13100.0,41.67,41.79,41.65,41.7,13100.0
2021-05-10 12:50:00,41.7,41.75,41.61,41.64,13283.0,41.7,41.75,41.61,41.64,13283.0
2021-05-10 12:55:00,41.63,41.63,41.36,41.37,5672.0,41.63,41.63,41.36,41.37,5672.0
2021-05-10 13:00:00,41.35,41.43,41.27,41.3,9257.0,41.35,41.43,41.27,41.3,9257.0
2021-05-10 13:05:00,41.27,41.29,41.23,41.26,4454.0,41.27,41.29,41.23,41.26,4454.0
2021-05-10 13:10:00,41.27,41.28,41.16,41.16,3876.0,41.27,41.28,41.16,41.16,3876.0
2021-05-10 13:15:00,41.19,41.2,41.09,41.15,7195.0,41.19,41.2,41.09,41.15,7195.0
2021-05-10 13:20:00,41.15,41.21,41.15,41.19,4732.0,41.15,41.21,41.15,41.19,4732.0
2021-05-10 13:25:00,41.18,41.19,40.92,40.99,17634.0,41.18,41.19,40.92,40.99,17634.0
2021-05-10 13:30:00,40.97,41.05,40.96,40.99,4828.0,40.97,41.05,40.96,40.99,4828.0
2021-05-10 13:35:00,40.96,40.99,40.9,40.93,3145.0,40.96,40.99,40.9,40.93,3145.0
2021-05-10 13:40:00,40.92,40.92,40.79,40.83,4355.0,40.92,40.92,40.79,40.83,4355.0
2021-05-10 13:45:00,40.83,40.95,40.81,40.95,5986.0,40.83,40.95,40.81,40.95,5986.0
2021-05-10 13:50:00,41.0,41.02,40.95,41.01,6264.0,41.0,41.02,40.95,41.01,6264.0
2021-05-10 13:55:00,41.03,41.19,41.02,41.1,77364.0,41.03,41.19,41.02,41.1,77364.0
2021-05-10 14:00:00,41.1,41.25,41.06,41.25,6361.0,41.1,41.25,41.06,41.25,6361.0
2021-05-10 14:05:00,41.28,41.31,41.21,41.27,6410.0,41.28,41.31,41.21,41.27,6410.0
2021-05-10 14:10:00,41.31,41.34,41.22,41.28,3829.0,41.31,41.34,41.22,41.28,3829.0
2021-05-10 14:15:00,41.28,41.28,41.15,41.23,9940.0,41.28,41.28,41.15,41.23,9940.0
2021-05-10 14:20:00,41.22,41.31,41.11,41.31,6834.0,41.22,41.31,41.11,41.31,6834.0
2021-05-10 14:25:00,41.3,41.37,41.26,41.27,17450.0,41.3,41.37,41.26,41.27,17450.0
2021-05-10 14:30:00,41.25,41.25,41.08,41.16,22817.0,41.25,41.25,41.08,41.16,22817.0
2021-05-10 14:35:00,41.18,41.2,41.08,41.16,6511.0,41.18,41.2,41.08,41.16,6511.0
2021-05-10 14:40:00,41.17,41.17,41.06,41.09,10471.0,41.17,41.17,41.06,41.09,10471.0
2021-05-10 14:45:00,41.07,41.29,41.06,41.29,64949.0,41.07,41.29,41.06,41.29,64949.0
2021-05-10 14:50:00,41.29,41.29,41.01,41.05,14440.0,41.29,41.29,41.01,41.05,14440.0
2021-05-10 14:55:00,41.02,41.14,41.0,41.08,10659.0,41.02,41.14,41.0,41.08,10659.0
2021-05-10 15:00:00,41.08,41.19,41.05,41.09,8580.0,41.08,41.19,41.05,41.09,8580.0
2021-05-10 15:05:00,41.08,41.1,40.97,40.99,4295.0,41.08,41.1,40.97,40.99,4295.0
2021-05-10 15:10:00,41.03,41.08,41.0,41.04,6002.0,41.03,41.08,41.0,41.04,6002.0
2021-05-10 15:15:00,41.0,41.03,40.97,41.02,11937.0,41.0,41.03,40.97,41.02,11937.0
2021-05-10 15:20:00,41.01,41.09,40.9,41.05,14876.0,41.01,41.09,40.9,41.05,14876.0
2021-05-10 15:25:00,41.03,41.26,41.03,41.26,9035.0,41.03,41.26,41.03,41.26,9035.0
2021-05-10 15:30:00,41.28,41.3,41.17,41.17,15783.0,41.28,41.3,41.17,41.17,15783.0
2021-05-10 15:35:00,41.16,41.16,40.99,41.02,27362.0,41.16,41.16,40.99,41.02,27362.0
2021-05-10 15:40:00,41.01,41.13,41.0,41.08,37900.0,41.01,41.13,41.0,41.08,37900.0
2021-05-10 15:45:00,41.08,41.14,40.97,40.97,52665.0,41.08,41.14,40.97,40.97,52665.0
2021-05-10 15:50:00,40.97,41.01,40.73,40.75,65527.0,40.97,41.01,40.73,40.75,65527.0
2021-05-10 15:55:00,40.75,40.87,40.73,40.79,91861.0,40.75,40.87,40.73,40.79,91861.0
2021-05-11 09:30:00,39.63,39.71,38.94,39.29,69107.0,39.63,39.71,38.94,39.29,69107.0
2021-05-11 09:35:00,39.38,39.57,39.16,39.34,37014.0,39.38,39.57,39.16,39.34,37014.0
2021-05-11 09:40:00,39.35,39.71,39.34,39.57,18878.0,39.35,39.71,39.34,39.57,18878.0
2021-05-11 09:45:00,39.61,39.79,39.34,39.72,19193.0,39.61,39.79,39.34,39.72,19193.0
2021-05-11 09:50:00,39.72,39.96,39.72,39.91,8467.0,39.72,39.96,39.72,39.91,8467.0
2021-05-11 09:55:00,39.96,40.04,39.86,40.04,17591.0,39.96,40.04,39.86,40.04,17591.0
2021-05-11 10:00:00,39.99,40.07,39.9,40.0,11603.0,39.99,40.07,39.9,40.0,11603.0
2021-05-11 10:05:00,40.06,40.1,39.84,39.84,15696.0,40.06,40.1,39.84,39.84,15696.0
2021-05-11 10:10:00,39.81,39.86,39.67,39.72,23809.0,39.81,39.86,39.67,39.72,23809.0
2021-05-11 10:15:00,39.7,39.71,39.3,39.44,48596.0,39.7,39.71,39.3,39.44,48596.0
2021-05-11 10:20:00,39.45,39.74,39.44,39.67,14366.0,39.45,39.74,39.44,39.67,14366.0
2021-05-11 10:25:00,39.61,39.67,39.43,39.52,29251.0,39.61,39.67,39.43,39.52,29251.0
2021-05-11 10:30:00,39.46,39.49,39.09,39.09,30182.0,39.46,39.49,39.09,39.09,30182.0
2021-05-11 10:35:00,39.08,39.08,38.62,38.75,33817.0,39.08,39.08,38.62,38.75,33817.0
2021-05-11 10:40:00,38.75,38.82,38.4,38.7,23842.0,38.75,38.82,38.4,38.7,23842.0
2021-05-11 10:45:00,38.61,38.77,38.3,38.7,20663.0,38.61,38.77,38.3,38.7,20663.0
2021-05-11 10:50:00,38.67,38.79,38.66,38.78,11644.0,38.67,38.79,38.66,38.78,11644.0
2021-05-11 10:55:00,38.79,39.05,38.77,38.86,6494.0,38.79,39.05,38.77,38.86,6494.0
2021-05-11 11:00:00,38.92,38.96,38.68,38.68,6047.0,38.92,38.96,38.68,38.68,6047.0
2021-05-11 11:05:00,38.67,38.9,38.65,38.87,8508.0,38.67,38.9,38.65,38.87,8508.0
2021-05-11 11:10:00,38.89,39.04,38.8,39.04,6457.0,38.89,39.04,38.8,39.04,6457.0
2021-05-11 11:15:00,39.05,39.17,39.03,39.15,10976.0,39.05,39.17,39.03,39.15,10976.0
2021-05-11 11:20:00,39.15,39.19,39.08,39.16,18580.0,39.15,39.19,39.08,39.16,18580.0
2021-05-11 11:25:00,39.2,39.34,39.2,39.31,11184.0,39.2,39.34,39.2,39.31,11184.0
2021-05-11 11:30:00,39.3,39.39,39.27,39.28,19899.0,39.3,39.39,39.27,39.28,19899.0
2021-05-11 11:35:00,39.27,39.5,39.27,39.49,13560.0,39.27,39.5,39.27,39.49,13560.0
2021-05-11 11:40:00,39.45,39.49,39.36,39.36,28272.0,39.45,39.49,39.36,39.36,28272.0
2021-05-11 11:45:00,39.37,39.69,39.37,39.66,5393.0,39.37,39.69,39.37,39.66,5393.0
2021-05-11 11:50:00,39.64,39.65,39.55,39.6,7556.0,39.64,39.65,39.55,39.6,7556.0
2021-05-11 11:55:00,39.62,39.64,39.4,39.4,5508.0,39.62,39.64,39.4,39.4,5508.0
2021-05-11 12:00:00,39.44,39.49,39.39,39.46,3192.0,39.44,39.49,39.39,39.46,3192.0
2021-05-11 12:05:00,39.49,39.62,39.49,39.57,1677.0,39.49,39.62,39.49,39.57,1677.0
2021-05-11 12:10:00,39.58,39.65,39.58,39.61,2448.0,39.58,39.65,39.58,39.61,2448.0
2021-05-11 12:15:00,39.59,39.71,39.59,39.71,3474.0,39.59,39.71,39.59,39.71,3474.0
2021-05-11 12:20:00,39.72,39.74,39.55,39.57,20006.0,39.72,39.74,39.55,39.57,20006.0
2021-05-11 12:25:00,39.54,39.54,39.26,39.26,15271.0,39.54,39.54,39.26,39.26,15271.0
2021-05-11 12:30:00,39.31,39.49,39.31,39.49,2019.0,39.31,39.49,39.31,39.49,2019.0
2021-05-11 12:35:00,39.55,39.73,39.55,39.71,2893.0,39.55,39.73,39.55,39.71,2893.0
2021-05-11 12:40:00,39.72,39.72,39.42,39.42,5727.0,39.72,39.72,39.42,39.42,5727.0
2021-05-11 12:45:00,39.42,39.53,39.42,39.53,2479.0,39.42,39.53,39.42,39.53,2479.0
2021-05-11 12:50:00,39.55,39.55,39.44,39.45,2848.0,39.55,39.55,39.44,39.45,2848.0
2021-05-11 12:55:00,39.39,39.42,39.33,39.41,4202.0,39.39,39.42,39.33,39.41,4202.0
2021-05-11 13:00:00,39.41,39.47,39.31,39.45,5120.0,39.41,39.47,39.31,39.45,5120.0
2021-05-11 13:05:00,39.49,39.49,39.36,39.42,3981.0,39.49,39.49,39.36,39.42,3981.0
2021-05-11 13:10:00,39.53,39.59,39.41,39.44,3517.0,39.53,39.59,39.41,39.44,3517.0
2021-05-11 13:15:00,39.42,39.53,39.38,39.44,3441.0,39.42,39.53,39.38,39.44,3441.0
2021-05-11 13:20:00,39.48,39.54,39.48,39.49,3592.0,39.48,39.54,39.48,39.49,3592.0
2021-05-11 13:25:00,39.52,39.55,39.46,39.54,2958.0,39.52,39.55,39.46,39.54,2958.0
2021-05-11 13:30:00,39.59,39.63,39.55,39.62,3208.0,39.59,39.63,39.55,39.62,3208.0
2021-05-11 13:35:00,39.59,39.74,39.59,39.66,6076.0,39.59,39.74,39.59,39.66,6076.0
2021-05-11 13:40:00,39.68,39.84,39.66,39.8,5100.0,39.68,39.84,39.66,39.8,5100.0
2021-05-11 13:45:00,39.84,39.89,39.77,39.84,8179.0,39.84,39.89,39.77,39.84,8179.0
2021-05-11 13:50:00,39.86,39.97,39.85,39.88,11448.0,39.86,39.97,39.85,39.88,11448.0
2021-05-11 13:55:00,39.88,40.04,39.88,39.95,5061.0,39.88,40.04,39.88,39.95,5061.0
2021-05-11 14:00:00,40.0,40.0,39.91,39.91,5100.0,40.0,40.0,39.91,39.91,5100.0
2021-05-11 14:05:00,39.91,39.97,39.86,39.93,16793.0,39.91,39.97,39.86,39.93,16793.0
2021-05-11 14:10:00,39.96,39.98,39.81,39.82,10020.0,39.96,39.98,39.81,39.82,10020.0
2021-05-11 14:15:00,39.82,39.88,39.74,39.88,6415.0,39.82,39.88,39.74,39.88,6415.0
2021-05-11 14:20:00,39.94,39.94,39.82,39.9,7910.0,39.94,39.94,39.82,39.9,7910.0
2021-05-11 14:25:00,39.91,40.1,39.9,40.1,10871.0,39.91,40.1,39.9,40.1,10871.0
2021-05-11 14:30:00,40.06,40.06,39.79,39.92,5448.0,40.06,40.06,39.79,39.92,5448.0
2021-05-11 14:35:00,39.91,39.96,39.8,39.87,5879.0,39.91,39.96,39.8,39.87,5879.0
2021-05-11 14:40:00,39.82,39.84,39.77,39.8,5250.0,39.82,39.84,39.77,39.8,5250.0
2021-05-11 14:45:00,39.8,39.95,39.8,39.94,4212.0,39.8,39.95,39.8,39.94,4212.0
2021-05-11 14:50:00,39.96,40.02,39.86,39.97,5871.0,39.96,40.02,39.86,39.97,5871.0
2021-05-11 14:55:00,39.96,39.96,39.79,39.83,6217.0,39.96,39.96,39.79,39.83,6217.0
2021-05-11 15:00:00,39.82,39.9,39.79,39.82,4717.0,39.82,39.9,39.79,39.82,4717.0
2021-05-11 15:05:00,39.82,39.85,39.74,39.75,4120.0,39.82,39.85,39.74,39.75,4120.0
2021-05-11 15:10:00,39.77,39.84,39.75,39.75,5127.0,39.77,39.84,39.75,39.75,5127.0
2021-05-11 15:15:00,39.74,39.98,39.65,39.98,8684.0,39.74,39.98,39.65,39.98,8684.0
2021-05-11 15:20:00,39.98,40.08,39.98,40.01,9940.0,39.98,40.08,39.98,40.01,9940.0
2021-05-11 15:25:00,40.03,40.22,40.03,40.18,12866.0,40.03,40.22,40.03,40.18,12866.0
2021-05-11 15:30:00,40.19,40.23,39.99,40.02,14616.0,40.19,40.23,39.99,40.02,14616.0
2021-05-11 15:35:00,40.02,40.02,39.84,39.91,20570.0,40.02,40.02,39.84,39.91,20570.0
2021-05-11 15:40:00,39.93,40.03,39.93,40.02,13698.0,39.93,40.03,39.93,40.02,13698.0
2021-05-11 15:45:00,40.01,40.17,39.95,40.14,26786.0,40.01,40.17,39.95,40.14,26786.0
2021-05-11 15:50:00,40.13,40.13,39.99,40.02,32831.0,40.13,40.13,39.99,40.02,32831.0
2021-05-11 15:55:00,40.02,40.06,39.98,40.0,57459.0,40.02,40.06,39.98,40.0,57459.0
2021-05-12 09:30:00,39.98,40.08,39.67,40.08,15049.0,39.98,40.08,39.67,40.08,15049.0
2021-05-12 09:35:00,40.19,40.19,39.67,39.67,13389.0,40.19,40.19,39.67,39.67,13389.0
2021-05-12 09:40:00,39.52,39.53,39.17,39.32,11672.0,39.52,39.53,39.17,39.32,11672.0
2021-05-12 09:45:00,39.35,39.58,39.26,39.26,3601.0,39.35,39.58,39.26,39.26,3601.0
2021-05-12 09:50:00,39.2,39.41,39.13,39.22,15810.0,39.2,39.41,39.13,39.22,15810.0
2021-05-12 09:55:00,39.2,39.53,39.19,39.4,5403.0,39.2,39.53,39.19,39.4,5403.0
2021-05-12 10:00:00,39.49,39.8,39.35,39.7,2844.0,39.49,39.8,39.35,39.7,2844.0
2021-05-12 10:05:00,39.7,39.87,39.7,39.86,3016.0,39.7,39.87,39.7,39.86,3016.0
2021-05-12 10:10:00,39.89,40.01,39.77,39.85,9202.0,39.89,40.01,39.77,39.85,9202.0
2021-05-12 10:15:00,39.78,39.82,39.67,39.67,6148.0,39.78,39.82,39.67,39.67,6148.0
2021-05-12 10:20:00,39.67,39.67,39.5,39.5,5087.0,39.67,39.67,39.5,39.5,5087.0
2021-05-12 10:25:00,39.39,39.44,39.21,39.3,7205.0,39.39,39.44,39.21,39.3,7205.0
2021-05-12 10:30:00,39.28,39.38,39.1,39.19,24753.0,39.28,39.38,39.1,39.19,24753.0
2021-05-12 10:35:00,39.23,39.42,39.22,39.34,2459.0,39.23,39.42,39.22,39.34,2459.0
2021-05-12 10:40:00,39.33,39.48,39.29,39.38,4693.0,39.33,39.48,39.29,39.38,4693.0
2021-05-12 10:45:00,39.38,39.44,39.29,39.33,5010.0,39.38,39.44,39.29,39.33,5010.0
2021-05-12 10:50:00,39.31,39.4,39.26,39.26,4578.0,39.31,39.4,39.26,39.26,4578.0
2021-05-12 10:55:00,39.29,39.45,39.23,39.42,7356.0,39.29,39.45,39.23,39.42,7356.0
2021-05-12 11:00:00,39.43,39.58,39.43,39.54,5990.0,39.43,39.58,39.43,39.54,5990.0
2021-05-12 11:05:00,39.6,39.66,39.52,39.66,4966.0,39.6,39.66,39.52,39.66,4966.0
2021-05-12 11:10:00,39.63,39.81,39.55,39.76,7711.0,39.63,39.81,39.55,39.76,7711.0
2021-05-12 11:15:00,39.72,39.74,39.57,39.57,4468.0,39.72,39.74,39.57,39.57,4468.0
2021-05-12 11:20:00,39.57,39.59,39.51,39.53,2569.0,39.57,39.59,39.51,39.53,2569.0
2021-05-12 11:25:00,39.51,39.66,39.51,39.58,5738.0,39.51,39.66,39.51,39.58,5738.0
2021-05-12 11:30:00,39.58,39.62,39.51,39.51,7101.0,39.58,39.62,39.51,39.51,7101.0
2021-05-12 11:35:00,39.48,39.53,39.29,39.31,8627.0,39.48,39.53,39.29,39.31,8627.0
2021-05-12 11:40:00,39.24,39.34,39.15,39.34,3184.0,39.24,39.34,39.15,39.34,3184.0
2021-05-12 11:45:00,39.41,39.41,39.21,39.24,5372.0,39.41,39.41,39.21,39.24,5372.0
2021-05-12 11:50:00,39.21,39.21,38.95,39.0,7223.0,39.21,39.21,38.95,39.0,7223.0
2021-05-12 11:55:00,38.98,38.99,38.91,38.95,5144.0,38.98,38.99,38.91,38.95,5144.0
2021-05-12 12:00:00,38.92,38.99,38.8,38.94,9680.0,38.92,38.99,38.8,38.94,9680.0
2021-05-12 12:05:00,38.96,39.12,38.94,39.06,3961.0,38.96,39.12,38.94,39.06,3961.0
2021-05-12 12:10:00,39.06,39.06,38.85,38.85,4275.0,39.06,39.06,38.85,38.85,4275.0
2021-05-12 12:15:00,38.81,38.9,38.78,38.87,4654.0,38.81,38.9,38.78,38.87,4654.0
2021-05-12 12:20:00,38.9,39.06,38.9,39.02,2712.0,38.9,39.06,38.9,39.02,2712.0
2021-05-12 12:25:00,39.01,39.01,38.94,38.94,8468.0,39.01,39.01,38.94,38.94,8468.0
2021-05-12 12:30:00,38.93,38.99,38.86,38.95,7111.0,38.93,38.99,38.86,38.95,7111.0
2021-05-12 12:35:00,38.95,38.99,38.75,38.79,5266.0,38.95,38.99,38.75,38.79,5266.0
2021-05-12 12:40:00,38.82,38.84,38.69,38.77,5415.0,38.82,38.84,38.69,38.77,5415.0
2021-05-12 12:45:00,38.76,38.86,38.72,38.86,4484.0,38.76,38.86,38.72,38.86,4484.0
2021-05-12 12:50:00,38.89,38.99,38.89,38.9,3230.0,38.89,38.99,38.89,38.9,3230.0
2021-05-12 12:55:00,38.89,38.89,38.82,38.86,2295.0,38.89,38.89,38.82,38.86,2295.0
2021-05-12 13:00:00,38.91,39.01,38.86,39.01,8987.0,38.91,39.01,38.86,39.01,8987.0
2021-05-12 13:05:00,39.0,39.08,38.97,38.98,3556.0,39.0,39.08,38.97,38.98,3556.0
2021-05-12 13:10:00,38.97,39.07,38.97,39.02,4200.0,38.97,39.07,38.97,39.02,4200.0
2021-05-12 13:15:00,38.95,39.0,38.9,38.95,3255.0,38.95,39.0,38.9,38.95,3255.0
2021-05-12 13:20:00,38.91,38.92,38.87,38.9,2305.0,38.91,38.92,38.87,38.9,2305.0
2021-05-12 13:25:00,38.88,38.94,38.8,38.84,3586.0,38.88,38.94,38.8,38.84,3586.0
2021-05-12 13:30:00,38.78,38.8,38.73,38.73,2766.0,38.78,38.8,38.73,38.73,2766.0
2021-05-12 13:35:00,38.76,38.89,38.76,38.89,5926.0,38.76,38.89,38.76,38.89,5926.0
2021-05-12 13:40:00,38.86,38.87,38.81,38.84,9600.0,38.86,38.87,38.81,38.84,9600.0
2021-05-12 13:45:00,38.84,38.84,38.71,38.71,2914.0,38.84,38.84,38.71,38.71,2914.0
2021-05-12 13:50:00,38.71,38.76,38.61,38.76,7285.0,38.71,38.76,38.61,38.76,7285.0
2021-05-12 13:55:00,38.69,38.73,38.66,38.73,2883.0,38.69,38.73,38.66,38.73,2883.0
2021-05-12 14:00:00,38.72,38.8,38.64,38.75,4341.0,38.72,38.8,38.64,38.75,4341.0
2021-05-12 14:05:00,38.76,38.77,38.73,38.77,6102.0,38.76,38.77,38.73,38.77,6102.0
2021-05-12 14:10:00,38.75,38.75,38.61,38.64,18992.0,38.75,38.75,38.61,38.64,18992.0
2021-05-12 14:15:00,38.6,38.64,38.54,38.54,4652.0,38.6,38.64,38.54,38.54,4652.0
2021-05-12 14:20:00,38.54,38.55,38.28,38.41,12034.0,38.54,38.55,38.28,38.41,12034.0
2021-05-12 14:25:00,38.39,38.4,38.2,38.23,10332.0,38.39,38.4,38.2,38.23,10332.0
2021-05-12 14:30:00,38.07,38.39,38.0,38.37,9916.0,38.07,38.39,38.0,38.37,9916.0
2021-05-12 14:35:00,38.33,38.42,38.28,38.28,4038.0,38.33,38.42,38.28,38.28,4038.0
2021-05-12 14:40:00,38.28,38.37,38.24,38.29,3268.0,38.28,38.37,38.24,38.29,3268.0
2021-05-12 14:45:00,38.3,38.42,38.27,38.37,2269.0,38.3,38.42,38.27,38.37,2269.0
2021-05-12 14:50:00,38.4,38.82,38.4,38.43,60333.0,38.4,38.82,38.4,38.43,60333.0
2021-05-12 14:55:00,38.46,38.46,38.29,38.29,4771.0,38.46,38.46,38.29,38.29,4771.0
2021-05-12 15:00:00,38.26,38.28,38.15,38.15,5271.0,38.26,38.28,38.15,38.15,5271.0
2021-05-12 15:05:00,38.15,38.18,38.11,38.17,6676.0,38.15,38.18,38.11,38.17,6676.0
2021-05-12 15:10:00,38.16,38.18,38.0,38.03,9070.0,38.16,38.18,38.0,38.03,9070.0
2021-05-12 15:15:00,38.02,38.05,37.94,37.94,29196.0,38.02,38.05,37.94,37.94,29196.0
2021-05-12 15:20:00,37.93,37.96,37.74,37.75,8081.0,37.93,37.96,37.74,37.75,8081.0
2021-05-12 15:25:00,37.76,37.89,37.73,37.78,12198.0,37.76,37.89,37.73,37.78,12198.0
2021-05-12 15:30:00,37.8,38.11,37.78,38.11,33125.0,37.8,38.11,37.78,38.11,33125.0
2021-05-12 15:35:00,38.09,38.12,37.99,38.02,11171.0,38.09,38.12,37.99,38.02,11171.0
2021-05-12 15:40:00,38.0,38.15,38.0,38.1,16298.0,38.0,38.15,38.0,38.1,16298.0
2021-05-12 15:45:00,38.08,38.13,38.0,38.04,23391.0,38.08,38.13,38.0,38.04,23391.0
2021-05-12 15:50:00,38.05,38.23,37.98,38.09,97114.0,38.05,38.23,37.98,38.09,97114.0
2021-05-12 15:55:00,38.06,38.17,38.01,38.01,72449.0,38.06,38.17,38.01,38.01,72449.0
2021-05-13 09:30:00,38.19,38.93,38.19,38.92,19675.0,38.19,38.93,38.19,38.92,19675.0
2021-05-13 09:35:00,38.89,39.05,38.76,38.97,11939.0,38.89,39.05,38.76,38.97,11939.0
2021-05-13 09:40:00,39.01,39.04,38.7,38.7,5893.0,39.01,39.04,38.7,38.7,5893.0
2021-05-13 09:45:00,38.77,39.0,38.77,38.93,3137.0,38.77,39.0,38.77,38.93,3137.0
2021-05-13 09:50:00,38.87,39.27,38.86,39.2,15891.0,38.87,39.27,38.86,39.2,15891.0
2021-05-13 09:55:00,39.18,39.21,39.1,39.19,5266.0,39.18,39.21,39.1,39.19,5266.0
2021-05-13 10:00:00,39.23,39.39,39.17,39.18,7347.0,39.23,39.39,39.17,39.18,7347.0
2021-05-13 10:05:00,39.2,39.27,38.99,39.1,9736.0,39.2,39.27,38.99,39.1,9736.0
2021-05-13 10:10:00,39.07,39.25,39.0,39.0,3211.0,39.07,39.25,39.0,39.0,3211.0
2021-05-13 10:15:00,39.09,39.11,38.8,38.84,6322.0,39.09,39.11,38.8,38.84,6322.0
2021-05-13 10:20:00,38.88,39.16,38.87,39.16,5188.0,38.88,39.16,38.87,39.16,5188.0
2021-05-13 10:25:00,39.16,39.19,39.0,39.11,2924.0,39.16,39.19,39.0,39.11,2924.0
2021-05-13 10:30:00,39.16,39.16,39.04,39.08,4142.0,39.16,39.16,39.04,39.08,4142.0
2021-05-13 10:35:00,39.07,39.09,38.96,39.05,2750.0,39.07,39.09,38.96,39.05,2750.0
2021-05-13 10:40:00,39.05,39.05,38.78,38.84,11636.0,39.05,39.05,38.78,38.84,11636.0
2021-05-13 10:45:00,38.83,38.94,38.83,38.91,2035.0,38.83,38.94,38.83,38.91,2035.0
2021-05-13 10:50:00,38.89,39.0,38.78,39.0,3725.0,38.89,39.0,38.78,39.0,3725.0
2021-05-13 10:55:00,39.0,39.02,38.89,38.98,3057.0,39.0,39.02,38.89,38.98,3057.0
2021-05-13 11:00:00,38.94,38.95,38.77,38.79,1528.0,38.94,38.95,38.77,38.79,1528.0
2021-05-13 11:05:00,38.77,38.79,38.64,38.72,2402.0,38.77,38.79,38.64,38.72,2402.0
2021-05-13 11:10:00,38.7,38.73,38.59,38.66,2686.0,38.7,38.73,38.59,38.66,2686.0
2021-05-13 11:15:00,38.66,38.86,38.66,38.86,2121.0,38.66,38.86,38.66,38.86,2121.0
2021-05-13 11:20:00,38.89,38.99,38.85,38.94,3821.0,38.89,38.99,38.85,38.94,3821.0
2021-05-13 11:25:00,38.88,38.88,38.51,38.51,7940.0,38.88,38.88,38.51,38.51,7940.0
2021-05-13 11:30:00,38.53,38.53,38.33,38.4,8920.0,38.53,38.53,38.33,38.4,8920.0
2021-05-13 11:35:00,38.38,38.54,38.38,38.53,3702.0,38.38,38.54,38.38,38.53,3702.0
2021-05-13 11:40:00,38.54,38.54,38.26,38.26,9993.0,38.54,38.54,38.26,38.26,9993.0
2021-05-13 11:45:00,38.28,38.47,38.26,38.47,1700.0,38.28,38.47,38.26,38.47,1700.0
2021-05-13 11:50:00,38.45,38.55,38.36,38.4,2708.0,38.45,38.55,38.36,38.4,2708.0
2021-05-13 11:55:00,38.37,38.37,38.23,38.3,4403.0,38.37,38.37,38.23,38.3,4403.0
2021-05-13 12:00:00,38.21,38.38,38.2,38.34,4531.0,38.21,38.38,38.2,38.34,4531.0
2021-05-13 12:05:00,38.36,38.41,38.36,38.4,1650.0,38.36,38.41,38.36,38.4,1650.0
2021-05-13 12:10:00,38.42,38.46,38.35,38.35,2101.0,38.42,38.46,38.35,38.35,2101.0
2021-05-13 12:15:00,38.36,38.39,38.31,38.31,2520.0,38.36,38.39,38.31,38.31,2520.0
2021-05-13 12:20:00,38.29,38.29,38.17,38.2,1442.0,38.29,38.29,38.17,38.2,1442.0
2021-05-13 12:25:00,38.22,38.3,38.22,38.3,2029.0,38.22,38.3,38.22,38.3,2029.0
2021-05-13 12:30:00,38.3,38.39,38.3,38.39,2161.0,38.3,38.39,38.3,38.39,2161.0
2021-05-13 12:35:00,38.36,38.47,38.36,38.45,23649.0,38.36,38.47,38.36,38.45,23649.0
2021-05-13 12:40:00,38.44,38.44,38.27,38.28,7994.0,38.44,38.44,38.27,38.28,7994.0
2021-05-13 12:45:00,38.3,38.31,38.21,38.22,2164.0,38.3,38.31,38.21,38.22,2164.0
2021-05-13 12:50:00,38.23,38.23,38.08,38.11,701.0,38.23,38.23,38.08,38.11,701.0
2021-05-13 12:55:00,38.11,38.11,37.99,38.06,3090.0,38.11,38.11,37.99,38.06,3090.0
2021-05-13 13:00:00,38.01,38.04,37.9,38.0,5850.0,38.01,38.04,37.9,38.0,5850.0
2021-05-13 13:05:00,38.05,38.06,37.97,38.06,4719.0,38.05,38.06,37.97,38.06,4719.0
2021-05-13 13:10:00,38.08,38.15,38.08,38.15,3185.0,38.08,38.15,38.08,38.15,3185.0
2021-05-13 13:15:00,38.15,38.19,38.01,38.01,12831.0,38.15,38.19,38.01,38.01,12831.0
2021-05-13 13:20:00,37.94,37.94,37.8,37.83,5374.0,37.94,37.94,37.8,37.83,5374.0
2021-05-13 13:25:00,37.73,37.89,37.72,37.88,2001.0,37.73,37.89,37.72,37.88,2001.0
2021-05-13 13:30:00,37.89,37.9,37.68,37.78,3331.0,37.89,37.9,37.68,37.78,3331.0
2021-05-13 13:35:00,37.76,37.79,37.71,37.72,1801.0,37.76,37.79,37.71,37.72,1801.0
2021-05-13 13:40:00,37.75,37.8,37.75,37.8,851.0,37.75,37.8,37.75,37.8,851.0
2021-05-13 13:45:00,37.79,37.79,37.61,37.64,3327.0,37.79,37.79,37.61,37.64,3327.0
2021-05-13 13:50:00,37.62,37.85,37.62,37.82,3405.0,37.62,37.85,37.62,37.82,3405.0
2021-05-13 13:55:00,37.86,37.89,37.81,37.86,4374.0,37.86,37.89,37.81,37.86,4374.0
2021-05-13 14:00:00,37.9,38.05,37.9,38.02,3423.0,37.9,38.05,37.9,38.02,3423.0
2021-05-13 14:05:00,38.04,38.1,37.98,38.07,2744.0,38.04,38.1,37.98,38.07,2744.0
2021-05-13 14:10:00,38.09,38.14,38.07,38.13,3878.0,38.09,38.14,38.07,38.13,3878.0
2021-05-13 14:15:00,38.07,38.08,37.96,37.96,3991.0,38.07,38.08,37.96,37.96,3991.0
2021-05-13 14:20:00,37.93,38.07,37.92,38.02,1923.0,37.93,38.07,37.92,38.02,1923.0
2021-05-13 14:25:00,38.08,38.32,38.07,38.3,5805.0,38.08,38.32,38.07,38.3,5805.0
2021-05-13 14:30:00,38.3,38.33,38.24,38.33,3774.0,38.3,38.33,38.24,38.33,3774.0
2021-05-13 14:35:00,38.33,38.49,38.31,38.49,12692.0,38.33,38.49,38.31,38.49,12692.0
2021-05-13 14:40:00,38.45,38.58,38.44,38.53,12123.0,38.45,38.58,38.44,38.53,12123.0
2021-05-13 14:45:00,38.54,38.56,38.45,38.53,6720.0,38.54,38.56,38.45,38.53,6720.0
2021-05-13 14:50:00,38.53,38.56,38.44,38.46,12978.0,38.53,38.56,38.44,38.46,12978.0
2021-05-13 14:55:00,38.49,38.49,38.39,38.39,5195.0,38.49,38.49,38.39,38.39,5195.0
2021-05-13 15:00:00,38.41,38.56,38.41,38.55,2731.0,38.41,38.56,38.41,38.55,2731.0
2021-05-13 15:05:00,38.59,38.64,38.58,38.64,1271.0,38.59,38.64,38.58,38.64,1271.0
2021-05-13 15:10:00,38.67,38.67,38.49,38.52,6140.0,38.67,38.67,38.49,38.52,6140.0
2021-05-13 15:15:00,38.56,38.57,38.49,38.49,1406.0,38.56,38.57,38.49,38.49,1406.0
2021-05-13 15:20:00,38.5,38.61,38.5,38.61,2315.0,38.5,38.61,38.5,38.61,2315.0
2021-05-13 15:25:00,38.61,38.71,38.61,38.68,4513.0,38.61,38.71,38.61,38.68,4513.0
2021-05-13 15:30:00,38.7,38.86,38.7,38.8,6729.0,38.7,38.86,38.7,38.8,6729.0
2021-05-13 15:35:00,38.8,38.86,38.76,38.84,5678.0,38.8,38.86,38.76,38.84,5678.0
2021-05-13 15:40:00,38.84,38.94,38.8,38.94,8791.0,38.84,38.94,38.8,38.94,8791.0
2021-05-13 15:45:00,38.93,38.94,38.86,38.87,14492.0,38.93,38.94,38.86,38.87,14492.0
2021-05-13 15:50:00,38.84,38.84,38.61,38.64,21804.0,38.84,38.84,38.61,38.64,21804.0
2021-05-13 15:55:00,38.63,38.63,38.53,38.53,35530.0,38.63,38.63,38.53,38.53,35530.0
2021-05-14 09:30:00,38.87,39.3,38.77,39.3,16762.0,38.87,39.3,38.77,39.3,16762.0
2021-05-14 09:35:00,39.26,39.32,39.12,39.32,4179.0,39.26,39.32,39.12,39.32,4179.0
2021-05-14 09:40:00,39.13,39.95,39.12,39.88,50885.0,39.13,39.95,39.12,39.88,50885.0
2021-05-14 09:45:00,39.83,40.4,39.83,40.34,41881.0,39.83,40.4,39.83,40.34,41881.0
2021-05-14 09:50:00,40.34,40.96,40.33,40.73,67725.0,40.34,40.96,40.33,40.73,67725.0
2021-05-14 09:55:00,40.73,40.88,40.54,40.66,23783.0,40.73,40.88,40.54,40.66,23783.0
2021-05-14 10:00:00,40.57,40.69,40.33,40.69,11691.0,40.57,40.69,40.33,40.69,11691.0
2021-05-14 10:05:00,40.69,40.76,40.5,40.62,6692.0,40.69,40.76,40.5,40.62,6692.0
2021-05-14 10:10:00,40.64,40.66,40.55,40.64,4993.0,40.64,40.66,40.55,40.64,4993.0
2021-05-14 10:15:00,40.68,40.7,40.35,40.65,13286.0,40.68,40.7,40.35,40.65,13286.0
2021-05-14 10:20:00,40.64,40.75,40.5,40.57,20692.0,40.64,40.75,40.5,40.57,20692.0
2021-05-14 10:25:00,40.56,40.56,40.32,40.32,12394.0,40.56,40.56,40.32,40.32,12394.0
2021-05-14 10:30:00,40.34,40.47,40.34,40.47,6289.0,40.34,40.47,40.34,40.47,6289.0
2021-05-14 10:35:00,40.45,40.5,40.38,40.42,15304.0,40.45,40.5,40.38,40.42,15304.0
2021-05-14 10:40:00,40.4,40.71,40.39,40.67,22559.0,40.4,40.71,40.39,40.67,22559.0
2021-05-14 10:45:00,40.68,40.93,40.68,40.8,56330.0,40.68,40.93,40.68,40.8,56330.0
2021-05-14 10:50:00,40.82,40.92,40.74,40.86,4300.0,40.82,40.92,40.74,40.86,4300.0
2021-05-14 10:55:00,40.86,40.86,40.67,40.84,3610.0,40.86,40.86,40.67,40.84,3610.0
2021-05-14 11:00:00,40.83,40.84,40.6,40.6,6431.0,40.83,40.84,40.6,40.6,6431.0
2021-05-14 11:05:00,40.67,40.69,40.55,40.58,6729.0,40.67,40.69,40.55,40.58,6729.0
2021-05-14 11:10:00,40.6,40.68,40.58,40.67,2100.0,40.6,40.68,40.58,40.67,2100.0
2021-05-14 11:15:00,40.69,40.72,40.66,40.67,3361.0,40.69,40.72,40.66,40.67,3361.0
2021-05-14 11:20:00,40.7,40.7,40.48,40.5,2937.0,40.7,40.7,40.48,40.5,2937.0
2021-05-14 11:25:00,40.5,40.57,40.48,40.48,5357.0,40.5,40.57,40.48,40.48,5357.0
2021-05-14 11:30:00,40.5,40.62,40.46,40.62,5678.0,40.5,40.62,40.46,40.62,5678.0
2021-05-14 11:35:00,40.59,40.72,40.58,40.59,3596.0,40.59,40.72,40.58,40.59,3596.0
2021-05-14 11:40:00,40.61,40.75,40.6,40.75,3515.0,40.61,40.75,40.6,40.75,3515.0
2021-05-14 11:45:00,40.73,40.84,40.72,40.81,2825.0,40.73,40.84,40.72,40.81,2825.0
2021-05-14 11:50:00,40.77,40.81,40.71,40.81,1705.0,40.77,40.81,40.71,40.81,1705.0
2021-05-14 11:55:00,40.79,40.82,40.78,40.78,2100.0,40.79,40.82,40.78,40.78,2100.0
2021-05-14 12:00:00,40.78,40.89,40.76,40.87,3937.0,40.78,40.89,40.76,40.87,3937.0
2021-05-14 12:05:00,40.89,40.94,40.84,40.86,7400.0,40.89,40.94,40.84,40.86,7400.0
2021-05-14 12:10:00,40.84,40.9,40.84,40.87,2876.0,40.84,40.9,40.84,40.87,2876.0
2021-05-14 12:15:00,40.86,40.91,40.84,40.84,6785.0,40.86,40.91,40.84,40.84,6785.0
2021-05-14 12:20:00,40.82,40.85,40.76,40.83,7877.0,40.82,40.85,40.76,40.83,7877.0
2021-05-14 12:25:00,40.81,40.86,40.78,40.79,3480.0,40.81,40.86,40.78,40.79,3480.0
2021-05-14 12:30:00,40.81,40.89,40.81,40.87,7054.0,40.81,40.89,40.81,40.87,7054.0
2021-05-14 12:35:00,40.86,40.94,40.82,40.94,6476.0,40.86,40.94,40.82,40.94,6476.0
2021-05-14 12:40:00,40.95,41.08,40.85,41.0,62155.0,40.95,41.08,40.85,41.0,62155.0
2021-05-14 12:45:00,41.0,41.18,40.88,41.17,19280.0,41.0,41.18,40.88,41.17,19280.0
2021-05-14 12:50:00,41.11,41.17,41.03,41.08,6888.0,41.11,41.17,41.03,41.08,6888.0
2021-05-14 12:55:00,41.03,41.1,41.02,41.08,5248.0,41.03,41.1,41.02,41.08,5248.0
2021-05-14 13:00:00,41.08,41.15,41.02,41.14,10141.0,41.08,41.15,41.02,41.14,10141.0
2021-05-14 13:05:00,41.1,41.13,41.07,41.1,4205.0,41.1,41.13,41.07,41.1,4205.0
2021-05-14 13:10:00,41.1,41.26,41.05,41.26,9238.0,41.1,41.26,41.05,41.26,9238.0
2021-05-14 13:15:00,41.26,41.32,41.04,41.04,15637.0,41.26,41.32,41.04,41.04,15637.0
2021-05-14 13:20:00,41.04,41.18,41.04,41.14,17711.0,41.04,41.18,41.04,41.14,17711.0
2021-05-14 13:25:00,41.15,41.18,41.14,41.17,3811.0,41.15,41.18,41.14,41.17,3811.0
2021-05-14 13:30:00,41.16,41.27,41.06,41.16,17901.0,41.16,41.27,41.06,41.16,17901.0
2021-05-14 13:35:00,41.16,41.21,41.09,41.21,9604.0,41.16,41.21,41.09,41.21,9604.0
2021-05-14 13:40:00,41.18,41.31,41.18,41.29,6698.0,41.18,41.31,41.18,41.29,6698.0
2021-05-14 13:45:00,41.31,41.5,41.31,41.44,26290.0,41.31,41.5,41.31,41.44,26290.0
2021-05-14 13:50:00,41.44,41.58,41.43,41.5,56417.0,41.44,41.58,41.43,41.5,56417.0
2021-05-14 13:55:00,41.5,41.54,41.45,41.54,24065.0,41.5,41.54,41.45,41.54,24065.0
2021-05-14 14:00:00,41.52,41.73,41.5,41.58,30002.0,41.52,41.73,41.5,41.58,30002.0
2021-05-14 14:05:00,41.62,41.97,41.59,41.87,83312.0,41.62,41.97,41.59,41.87,83312.0
2021-05-14 14:10:00,41.82,41.93,41.79,41.84,17150.0,41.82,41.93,41.79,41.84,17150.0
2021-05-14 14:15:00,41.84,41.94,41.65,41.78,133377.0,41.84,41.94,41.65,41.78,133377.0
2021-05-14 14:20:00,41.74,41.77,41.7,41.72,7476.0,41.74,41.77,41.7,41.72,7476.0
2021-05-14 14:25:00,41.7,41.78,41.55,41.65,15228.0,41.7,41.78,41.55,41.65,15228.0
2021-05-14 14:30:00,41.68,41.73,41.6,41.61,7194.0,41.68,41.73,41.6,41.61,7194.0
2021-05-14 14:35:00,41.59,41.59,41.39,41.48,21183.0,41.59,41.59,41.39,41.48,21183.0
2021-05-14 14:40:00,41.46,41.61,41.45,41.61,17843.0,41.46,41.61,41.45,41.61,17843.0
2021-05-14 14:45:00,41.58,41.65,41.5,41.57,20657.0,41.58,41.65,41.5,41.57,20657.0
2021-05-14 14:50:00,41.58,41.72,41.52,41.71,23037.0,41.58,41.72,41.52,41.71,23037.0
2021-05-14 14:55:00,41.72,41.78,41.47,41.47,48238.0,41.72,41.78,41.47,41.47,48238.0
2021-05-14 15:00:00,41.47,41.47,41.11,41.25,53595.0,41.47,41.47,41.11,41.25,53595.0
2021-05-14 15:05:00,41.28,41.31,41.16,41.23,11914.0,41.28,41.31,41.16,41.23,11914.0
2021-05-14 15:10:00,41.22,41.27,41.15,41.26,17064.0,41.22,41.27,41.15,41.26,17064.0
2021-05-14 15:15:00,41.26,41.3,41.14,41.18,20206.0,41.26,41.3,41.14,41.18,20206.0
2021-05-14 15:20:00,41.24,41.35,41.13,41.17,13482.0,41.24,41.35,41.13,41.17,13482.0
2021-05-14 15:25:00,41.19,41.21,41.01,41.13,15918.0,41.19,41.21,41.01,41.13,15918.0
2021-05-14 15:30:00,41.12,41.21,41.1,41.21,14674.0,41.12,41.21,41.1,41.21,14674.0
2021-05-14 15:35:00,41.21,41.23,41.13,41.15,18969.0,41.21,41.23,41.13,41.15,18969.0
2021-05-14 15:40:00,41.14,41.21,41.14,41.2,25944.0,41.14,41.21,41.14,41.2,25944.0
2021-05-14 15:45:00,41.21,41.26,41.17,41.18,32328.0,41.21,41.26,41.17,41.18,32328.0
2021-05-14 15:50:00,41.18,41.35,41.18,41.3,47001.0,41.18,41.35,41.18,41.3,47001.0
2021-05-14 15:55:00,41.31,41.33,41.23,41.26,69306.0,41.31,41.33,41.23,41.26,69306.0
2021-05-17 09:30:00,41.18,41.96,41.18,41.87,31004.0,41.18,41.96,41.18,41.87,31004.0
2021-05-17 09:35:00,41.77,42.49,41.77,42.2,47909.0,41.77,42.49,41.77,42.2,47909.0
2021-05-17 09:40:00,42.27,42.34,41.95,42.02,9997.0,42.27,42.34,41.95,42.02,9997.0
2021-05-17 09:45:00,42.01,42.25,41.84,41.84,18975.0,42.01,42.25,41.84,41.84,18975.0
2021-05-17 09:50:00,41.75,41.79,41.42,41.65,12261.0,41.75,41.79,41.42,41.65,12261.0
2021-05-17 09:55:00,41.58,41.69,41.41,41.41,9014.0,41.58,41.69,41.41,41.41,9014.0
2021-05-17 10:00:00,41.4,41.65,41.21,41.53,7206.0,41.4,41.65,41.21,41.53,7206.0
2021-05-17 10:05:00,41.62,41.93,41.59,41.8,20536.0,41.62,41.93,41.59,41.8,20536.0
2021-05-17 10:10:00,41.81,41.99,41.74,41.98,19857.0,41.81,41.99,41.74,41.98,19857.0
2021-05-17 10:15:00,42.0,42.2,41.87,42.2,18868.0,42.0,42.2,41.87,42.2,18868.0
2021-05-17 10:20:00,42.22,42.25,41.9,41.92,42389.0,42.22,42.25,41.9,41.92,42389.0
2021-05-17 10:25:00,41.92,42.05,41.64,41.64,15491.0,41.92,42.05,41.64,41.64,15491.0
2021-05-17 10:30:00,41.57,41.62,41.33,41.37,7027.0,41.57,41.62,41.33,41.37,7027.0
2021-05-17 10:35:00,41.33,41.64,41.29,41.64,11830.0,41.33,41.64,41.29,41.64,11830.0
2021-05-17 10:40:00,41.63,41.68,41.49,41.58,5371.0,41.63,41.68,41.49,41.58,5371.0
2021-05-17 10:45:00,41.65,41.7,41.52,41.69,13554.0,41.65,41.7,41.52,41.69,13554.0
2021-05-17 10:50:00,41.66,41.66,41.43,41.51,6607.0,41.66,41.66,41.43,41.51,6607.0
2021-05-17 10:55:00,41.46,41.47,41.21,41.31,4938.0,41.46,41.47,41.21,41.31,4938.0
2021-05-17 11:00:00,41.31,41.32,41.04,41.26,13513.0,41.31,41.32,41.04,41.26,13513.0
2021-05-17 11:05:00,41.24,41.49,41.23,41.32,5114.0,41.24,41.49,41.23,41.32,5114.0
2021-05-17 11:10:00,41.27,41.56,41.25,41.56,5921.0,41.27,41.56,41.25,41.56,5921.0
2021-05-17 11:15:00,41.49,41.65,41.49,41.61,2183.0,41.49,41.65,41.49,41.61,2183.0
2021-05-17 11:20:00,41.64,41.81,41.64,41.72,5548.0,41.64,41.81,41.64,41.72,5548.0
2021-05-17 11:25:00,41.72,41.82,41.54,41.63,27812.0,41.72,41.82,41.54,41.63,27812.0
2021-05-17 11:30:00,41.65,41.72,41.56,41.69,5577.0,41.65,41.72,41.56,41.69,5577.0
2021-05-17 11:35:00,41.74,41.81,41.61,41.62,12168.0,41.74,41.81,41.61,41.62,12168.0
2021-05-17 11:40:00,41.62,41.69,41.61,41.69,5423.0,41.62,41.69,41.61,41.69,5423.0
2021-05-17 11:45:00,41.71,41.72,41.59,41.59,4355.0,41.71,41.72,41.59,41.59,4355.0
2021-05-17 11:50:00,41.59,41.63,41.47,41.63,5416.0,41.59,41.63,41.47,41.63,5416.0
2021-05-17 11:55:00,41.6,41.6,41.48,41.55,17691.0,41.6,41.6,41.48,41.55,17691.0
2021-05-17 12:00:00,41.54,41.59,41.47,41.58,19318.0,41.54,41.59,41.47,41.58,19318.0
2021-05-17 12:05:00,41.59,41.73,41.58,41.73,4355.0,41.59,41.73,41.58,41.73,4355.0
2021-05-17 12:10:00,41.75,41.82,41.75,41.77,3281.0,41.75,41.82,41.75,41.77,3281.0
2021-05-17 12:15:00,41.76,41.92,41.75,41.88,6126.0,41.76,41.92,41.75,41.88,6126.0
2021-05-17 12:20:00,41.81,41.9,41.81,41.83,2745.0,41.81,41.9,41.81,41.83,2745.0
2021-05-17 12:25:00,41.87,41.92,41.82,41.91,4108.0,41.87,41.92,41.82,41.91,4108.0
2021-05-17 12:30:00,41.91,41.93,41.83,41.86,8757.0,41.91,41.93,41.83,41.86,8757.0
2021-05-17 12:35:00,41.93,41.94,41.88,41.91,2819.0,41.93,41.94,41.88,41.91,2819.0
2021-05-17 12:40:00,41.91,42.08,41.91,42.02,4373.0,41.91,42.08,41.91,42.02,4373.0
2021-05-17 12:45:00,42.06,42.12,42.01,42.05,9722.0,42.06,42.12,42.01,42.05,9722.0
2021-05-17 12:50:00,42.05,42.1,42.02,42.09,5950.0,42.05,42.1,42.02,42.09,5950.0
2021-05-17 12:55:00,42.09,42.1,41.91,42.06,8663.0,42.09,42.1,41.91,42.06,8663.0
2021-05-17 13:00:00,42.08,42.19,42.05,42.18,12371.0,42.08,42.19,42.05,42.18,12371.0
2021-05-17 13:05:00,42.18,42.21,42.06,42.06,8471.0,42.18,42.21,42.06,42.06,8471.0
2021-05-17 13:10:00,42.01,42.18,42.01,42.16,8375.0,42.01,42.18,42.01,42.16,8375.0
2021-05-17 13:15:00,42.15,42.16,42.08,42.12,5143.0,42.15,42.16,42.08,42.12,5143.0
2021-05-17 13:20:00,42.13,42.19,42.09,42.19,7569.0,42.13,42.19,42.09,42.19,7569.0
2021-05-17 13:25:00,42.2,42.27,42.16,42.17,11129.0,42.2,42.27,42.16,42.17,11129.0
2021-05-17 13:30:00,42.17,42.18,42.07,42.16,4601.0,42.17,42.18,42.07,42.16,4601.0
2021-05-17 13:35:00,42.19,42.3,42.18,42.25,25128.0,42.19,42.3,42.18,42.25,25128.0
2021-05-17 13:40:00,42.27,42.3,42.12,42.14,10842.0,42.27,42.3,42.12,42.14,10842.0
2021-05-17 13:45:00,42.15,42.42,42.15,42.38,16685.0,42.15,42.42,42.15,42.38,16685.0
2021-05-17 13:50:00,42.39,42.39,42.28,42.33,7883.0,42.39,42.39,42.28,42.33,7883.0
2021-05-17 13:55:00,42.38,42.42,42.31,42.35,3846.0,42.38,42.42,42.31,42.35,3846.0
2021-05-17 14:00:00,42.35,42.6,42.35,42.57,14269.0,42.35,42.6,42.35,42.57,14269.0
2021-05-17 14:05:00,42.57,42.59,42.52,42.53,5773.0,42.57,42.59,42.52,42.53,5773.0
2021-05-17 14:10:00,42.5,42.5,42.15,42.23,14836.0,42.5,42.5,42.15,42.23,14836.0
2021-05-17 14:15:00,42.23,42.28,42.21,42.28,5442.0,42.23,42.28,42.21,42.28,5442.0
2021-05-17 14:20:00,42.32,42.42,42.32,42.35,4777.0,42.32,42.42,42.32,42.35,4777.0
2021-05-17 14:25:00,42.36,42.36,42.25,42.28,9149.0,42.36,42.36,42.25,42.28,9149.0
2021-05-17 14:30:00,42.27,42.32,42.23,42.23,7467.0,42.27,42.32,42.23,42.23,7467.0
2021-05-17 14:35:00,42.26,42.27,42.15,42.17,5328.0,42.26,42.27,42.15,42.17,5328.0
2021-05-17 14:40:00,42.18,42.29,42.17,42.29,5796.0,42.18,42.29,42.17,42.29,5796.0
2021-05-17 14:45:00,42.31,42.35,42.28,42.34,5383.0,42.31,42.35,42.28,42.34,5383.0
2021-05-17 14:50:00,42.33,42.42,42.32,42.42,4351.0,42.33,42.42,42.32,42.42,4351.0
2021-05-17 14:55:00,42.45,42.45,42.39,42.39,6062.0,42.45,42.45,42.39,42.39,6062.0
2021-05-17 15:00:00,42.41,42.53,42.4,42.53,7493.0,42.41,42.53,42.4,42.53,7493.0
2021-05-17 15:05:00,42.52,42.55,42.47,42.53,4885.0,42.52,42.55,42.47,42.53,4885.0
2021-05-17 15:10:00,42.51,42.53,42.44,42.46,6278.0,42.51,42.53,42.44,42.46,6278.0
2021-05-17 15:15:00,42.45,42.59,42.39,42.55,14379.0,42.45,42.59,42.39,42.55,14379.0
2021-05-17 15:20:00,42.55,42.6,42.49,42.58,9329.0,42.55,42.6,42.49,42.58,9329.0
2021-05-17 15:25:00,42.59,42.72,42.59,42.69,16627.0,42.59,42.72,42.59,42.69,16627.0
2021-05-17 15:30:00,42.71,42.88,42.7,42.82,29876.0,42.71,42.88,42.7,42.82,29876.0
2021-05-17 15:35:00,42.81,42.81,42.75,42.81,16772.0,42.81,42.81,42.75,42.81,16772.0
2021-05-17 15:40:00,42.81,42.89,42.77,42.85,23177.0,42.81,42.89,42.77,42.85,23177.0
2021-05-17 15:45:00,42.85,42.91,42.81,42.86,26263.0,42.85,42.91,42.81,42.86,26263.0
2021-05-17 15:50:00,42.84,42.91,42.81,42.87,38103.0,42.84,42.91,42.81,42.87,38103.0
2021-05-17 15:55:00,42.87,42.89,42.78,42.81,65285.0,42.87,42.89,42.78,42.81,65285.0
2021-05-18 09:30:00,43.5,43.6,42.78,42.78,46174.0,43.5,43.6,42.78,42.78,46174.0
2021-05-18 09:35:00,42.8,43.24,42.6,43.23,7910.0,42.8,43.24,42.6,43.23,7910.0
2021-05-18 09:40:00,43.18,43.35,42.78,42.82,8937.0,43.18,43.35,42.78,42.82,8937.0
2021-05-18 09:45:00,42.92,43.05,42.85,43.03,3612.0,42.92,43.05,42.85,43.03,3612.0
2021-05-18 09:50:00,43.09,43.38,43.0,43.3,5409.0,43.09,43.38,43.0,43.3,5409.0
2021-05-18 09:55:00,43.3,43.3,42.99,43.02,5300.0,43.3,43.3,42.99,43.02,5300.0
2021-05-18 10:00:00,43.04,43.18,42.77,42.93,7694.0,43.04,43.18,42.77,42.93,7694.0
2021-05-18 10:05:00,42.9,43.44,42.9,43.44,5975.0,42.9,43.44,42.9,43.44,5975.0
2021-05-18 10:10:00,43.45,43.52,43.29,43.32,9178.0,43.45,43.52,43.29,43.32,9178.0
2021-05-18 10:15:00,43.27,43.29,42.8,42.81,5581.0,43.27,43.29,42.8,42.81,5581.0
2021-05-18 10:20:00,42.84,43.34,42.73,43.15,13898.0,42.84,43.34,42.73,43.15,13898.0
2021-05-18 10:25:00,43.07,43.16,42.94,43.0,3521.0,43.07,43.16,42.94,43.0,3521.0
2021-05-18 10:30:00,42.93,43.02,42.77,42.82,10104.0,42.93,43.02,42.77,42.82,10104.0
2021-05-18 10:35:00,42.8,42.84,42.46,42.48,17303.0,42.8,42.84,42.46,42.48,17303.0
2021-05-18 10:40:00,42.46,42.49,42.24,42.25,32107.0,42.46,42.49,42.24,42.25,32107.0
2021-05-18 10:45:00,42.29,42.54,42.28,42.46,10497.0,42.29,42.54,42.28,42.46,10497.0
2021-05-18 10:50:00,42.46,42.46,42.23,42.25,7838.0,42.46,42.46,42.23,42.25,7838.0
2021-05-18 10:55:00,42.18,42.3,42.17,42.26,2577.0,42.18,42.3,42.17,42.26,2577.0
2021-05-18 11:00:00,42.4,42.4,42.15,42.15,3936.0,42.4,42.4,42.15,42.15,3936.0
2021-05-18 11:05:00,42.11,42.16,41.96,42.09,12884.0,42.11,42.16,41.96,42.09,12884.0
2021-05-18 11:10:00,42.13,42.47,42.13,42.47,5900.0,42.13,42.47,42.13,42.47,5900.0
2021-05-18 11:15:00,42.5,42.57,42.49,42.52,4339.0,42.5,42.57,42.49,42.52,4339.0
2021-05-18 11:20:00,42.57,42.69,42.54,42.54,5127.0,42.57,42.69,42.54,42.54,5127.0
2021-05-18 11:25:00,42.54,42.54,42.4,42.43,2263.0,42.54,42.54,42.4,42.43,2263.0
2021-05-18 11:30:00,42.41,42.41,42.13,42.13,2696.0,42.41,42.41,42.13,42.13,2696.0
2021-05-18 11:35:00,42.23,42.54,42.2,42.45,5962.0,42.23,42.54,42.2,42.45,5962.0
2021-05-18 11:40:00,42.46,42.47,42.34,42.46,11708.0,42.46,42.47,42.34,42.46,11708.0
2021-05-18 11:45:00,42.48,42.61,42.47,42.61,1910.0,42.48,42.61,42.47,42.61,1910.0
2021-05-18 11:50:00,42.54,42.57,42.4,42.4,2200.0,42.54,42.57,42.4,42.4,2200.0
2021-05-18 11:55:00,42.45,42.56,42.45,42.51,2101.0,42.45,42.56,42.45,42.51,2101.0
2021-05-18 12:00:00,42.5,42.59,42.45,42.45,5004.0,42.5,42.59,42.45,42.45,5004.0
2021-05-18 12:05:00,42.41,42.44,42.39,42.44,2498.0,42.41,42.44,42.39,42.44,2498.0
2021-05-18 12:10:00,42.41,42.43,42.28,42.28,3592.0,42.41,42.43,42.28,42.28,3592.0
2021-05-18 12:15:00,42.3,42.35,42.24,42.26,4368.0,42.3,42.35,42.24,42.26,4368.0
2021-05-18 12:20:00,42.27,42.31,42.15,42.27,3402.0,42.27,42.31,42.15,42.27,3402.0
2021-05-18 12:25:00,42.26,42.26,42.13,42.13,4781.0,42.26,42.26,42.13,42.13,4781.0
2021-05-18 12:30:00,42.17,42.24,42.12,42.22,1700.0,42.17,42.24,42.12,42.22,1700.0
2021-05-18 12:35:00,42.25,42.25,42.1,42.13,2138.0,42.25,42.25,42.1,42.13,2138.0
2021-05-18 12:40:00,42.09,42.15,42.01,42.01,1400.0,42.09,42.15,42.01,42.01,1400.0
2021-05-18 12:45:00,42.0,42.08,41.98,42.06,3649.0,42.0,42.08,41.98,42.06,3649.0
2021-05-18 12:50:00,42.07,42.23,42.07,42.22,1387.0,42.07,42.23,42.07,42.22,1387.0
2021-05-18 12:55:00,42.19,42.24,42.14,42.18,1400.0,42.19,42.24,42.14,42.18,1400.0
2021-05-18 13:00:00,42.13,42.2,42.13,42.17,2306.0,42.13,42.2,42.13,42.17,2306.0
2021-05-18 13:05:00,42.11,42.13,41.89,41.94,5332.0,42.11,42.13,41.89,41.94,5332.0
2021-05-18 13:10:00,41.93,41.96,41.79,41.86,5048.0,41.93,41.96,41.79,41.86,5048.0
2021-05-18 13:15:00,41.88,41.96,41.87,41.96,2599.0,41.88,41.96,41.87,41.96,2599.0
2021-05-18 13:20:00,41.94,41.95,41.84,41.84,2953.0,41.94,41.95,41.84,41.84,2953.0
2021-05-18 13:25:00,41.84,42.05,41.84,42.04,2105.0,41.84,42.05,41.84,42.04,2105.0
2021-05-18 13:30:00,42.08,42.1,42.02,42.09,2206.0,42.08,42.1,42.02,42.09,2206.0
2021-05-18 13:35:00,42.05,42.06,41.93,41.94,2253.0,42.05,42.06,41.93,41.94,2253.0
2021-05-18 13:40:00,41.92,41.98,41.86,41.87,5537.0,41.92,41.98,41.86,41.87,5537.0
2021-05-18 13:45:00,41.88,41.96,41.85,41.86,3806.0,41.88,41.96,41.85,41.86,3806.0
2021-05-18 13:50:00,41.91,41.98,41.88,41.96,1728.0,41.91,41.98,41.88,41.96,1728.0
2021-05-18 13:55:00,41.96,41.99,41.92,41.94,2215.0,41.96,41.99,41.92,41.94,2215.0
2021-05-18 14:00:00,41.94,41.96,41.82,41.89,3208.0,41.94,41.96,41.82,41.89,3208.0
2021-05-18 14:05:00,41.97,41.97,41.92,41.93,2300.0,41.97,41.97,41.92,41.93,2300.0
2021-05-18 14:10:00,41.92,41.95,41.84,41.85,2700.0,41.92,41.95,41.84,41.85,2700.0
2021-05-18 14:15:00,41.82,41.9,41.82,41.9,1500.0,41.82,41.9,41.82,41.9,1500.0
2021-05-18 14:20:00,41.84,41.88,41.82,41.84,3178.0,41.84,41.88,41.82,41.84,3178.0
2021-05-18 14:25:00,41.81,41.85,41.79,41.81,3121.0,41.81,41.85,41.79,41.81,3121.0
2021-05-18 14:30:00,41.81,41.89,41.8,41.84,4503.0,41.81,41.89,41.8,41.84,4503.0
2021-05-18 14:35:00,41.78,41.8,41.7,41.7,10802.0,41.78,41.8,41.7,41.7,10802.0
2021-05-18 14:40:00,41.66,41.69,41.59,41.59,3317.0,41.66,41.69,41.59,41.59,3317.0
2021-05-18 14:45:00,41.59,41.63,41.55,41.55,2314.0,41.59,41.63,41.55,41.55,2314.0
2021-05-18 14:50:00,41.6,41.75,41.57,41.75,4402.0,41.6,41.75,41.57,41.75,4402.0
2021-05-18 14:55:00,41.72,42.19,41.71,42.04,11882.0,41.72,42.19,41.71,42.04,11882.0
2021-05-18 15:00:00,42.03,42.15,41.97,42.15,7866.0,42.03,42.15,41.97,42.15,7866.0
2021-05-18 15:05:00,42.22,42.28,42.15,42.25,17154.0,42.22,42.28,42.15,42.25,17154.0
2021-05-18 15:10:00,42.25,42.35,42.19,42.2,10171.0,42.25,42.35,42.19,42.2,10171.0
2021-05-18 15:15:00,42.22,42.38,42.22,42.34,8851.0,42.22,42.38,42.22,42.34,8851.0
2021-05-18 15:20:00,42.36,42.37,42.29,42.33,6512.0,42.36,42.37,42.29,42.33,6512.0
2021-05-18 15:25:00,42.33,42.38,42.21,42.38,4490.0,42.33,42.38,42.21,42.38,4490.0
2021-05-18 15:30:00,42.38,42.38,42.19,42.28,20229.0,42.38,42.38,42.19,42.28,20229.0
2021-05-18 15:35:00,42.26,42.28,42.2,42.25,7328.0,42.26,42.28,42.2,42.25,7328.0
2021-05-18 15:40:00,42.26,42.4,42.26,42.32,13453.0,42.26,42.4,42.26,42.32,13453.0
2021-05-18 15:45:00,42.33,42.37,42.09,42.16,15773.0,42.33,42.37,42.09,42.16,15773.0
2021-05-18 15:50:00,42.14,42.16,42.0,42.03,23505.0,42.14,42.16,42.0,42.03,23505.0
2021-05-18 15:55:00,42.04,42.06,41.84,41.84,47349.0,42.04,42.06,41.84,41.84,47349.0
2021-05-19 09:30:00,40.66,40.82,39.84,40.47,53686.0,40.66,40.82,39.84,40.47,53686.0
2021-05-19 09:35:00,40.42,40.42,39.82,40.09,53538.0,40.42,40.42,39.82,40.09,53538.0
2021-05-19 09:40:00,40.09,40.21,39.54,39.93,20798.0,40.09,40.21,39.54,39.93,20798.0
2021-05-19 09:45:00,40.0,40.05,39.61,39.79,34372.0,40.0,40.05,39.61,39.79,34372.0
2021-05-19 09:50:00,39.9,40.0,39.67,39.97,24205.0,39.9,40.0,39.67,39.97,24205.0
2021-05-19 09:55:00,39.84,40.2,39.77,40.03,5898.0,39.84,40.2,39.77,40.03,5898.0
2021-05-19 10:00:00,40.13,40.24,39.78,39.78,9521.0,40.13,40.24,39.78,39.78,9521.0
2021-05-19 10:05:00,39.82,40.23,39.82,39.92,18162.0,39.82,40.23,39.82,39.92,18162.0
2021-05-19 10:10:00,39.92,40.01,39.71,40.01,13676.0,39.92,40.01,39.71,40.01,13676.0
2021-05-19 10:15:00,39.97,39.97,39.69,39.97,6977.0,39.97,39.97,39.69,39.97,6977.0
2021-05-19 10:20:00,39.93,39.93,39.57,39.64,9521.0,39.93,39.93,39.57,39.64,9521.0
2021-05-19 10:25:00,39.6,39.91,39.58,39.77,9115.0,39.6,39.91,39.58,39.77,9115.0
2021-05-19 10:30:00,39.74,39.74,39.56,39.61,6146.0,39.74,39.74,39.56,39.61,6146.0
2021-05-19 10:35:00,39.61,39.72,39.12,39.16,17107.0,39.61,39.72,39.12,39.16,17107.0
2021-05-19 10:40:00,39.17,39.26,39.09,39.15,6906.0,39.17,39.26,39.09,39.15,6906.0
2021-05-19 10:45:00,39.15,39.32,38.89,38.98,17333.0,39.15,39.32,38.89,38.98,17333.0
2021-05-19 10:50:00,38.95,39.31,38.94,39.2,18763.0,38.95,39.31,38.94,39.2,18763.0
2021-05-19 10:55:00,39.2,39.37,39.11,39.36,8947.0,39.2,39.37,39.11,39.36,8947.0
2021-05-19 11:00:00,39.35,39.35,39.06,39.1,5888.0,39.35,39.35,39.06,39.1,5888.0
2021-05-19 11:05:00,39.03,39.43,39.03,39.43,6489.0,39.03,39.43,39.03,39.43,6489.0
2021-05-19 11:10:00,39.43,39.69,39.39,39.67,5052.0,39.43,39.69,39.39,39.67,5052.0
2021-05-19 11:15:00,39.67,39.82,39.64,39.7,8495.0,39.67,39.82,39.64,39.7,8495.0
2021-05-19 11:20:00,39.71,39.97,39.68,39.92,6097.0,39.71,39.97,39.68,39.92,6097.0
2021-05-19 11:25:00,39.95,40.05,39.89,40.05,4040.0,39.95,40.05,39.89,40.05,4040.0
2021-05-19 11:30:00,40.06,40.07,39.92,39.94,3124.0,40.06,40.07,39.92,39.94,3124.0
2021-05-19 11:35:00,39.93,40.08,39.88,40.06,8730.0,39.93,40.08,39.88,40.06,8730.0
2021-05-19 11:40:00,40.09,40.16,40.05,40.16,5444.0,40.09,40.16,40.05,40.16,5444.0
2021-05-19 11:45:00,40.14,40.29,40.12,40.16,5113.0,40.14,40.29,40.12,40.16,5113.0
2021-05-19 11:50:00,40.17,40.24,40.13,40.16,12826.0,40.17,40.24,40.13,40.16,12826.0
2021-05-19 11:55:00,40.17,40.37,40.17,40.34,12131.0,40.17,40.37,40.17,40.34,12131.0
2021-05-19 12:00:00,40.32,40.32,40.23,40.24,6788.0,40.32,40.32,40.23,40.24,6788.0
2021-05-19 12:05:00,40.29,40.42,40.28,40.4,5079.0,40.29,40.42,40.28,40.4,5079.0
2021-05-19 12:10:00,40.43,40.5,40.43,40.5,3677.0,40.43,40.5,40.43,40.5,3677.0
2021-05-19 12:15:00,40.5,40.54,40.44,40.47,13026.0,40.5,40.54,40.44,40.47,13026.0
2021-05-19 12:20:00,40.49,40.54,40.43,40.49,3854.0,40.49,40.54,40.43,40.49,3854.0
2021-05-19 12:25:00,40.5,40.5,40.35,40.4,5189.0,40.5,40.5,40.35,40.4,5189.0
2021-05-19 12:30:00,40.43,40.47,40.39,40.42,6424.0,40.43,40.47,40.39,40.42,6424.0
2021-05-19 12:35:00,40.42,40.44,40.28,40.39,6450.0,40.42,40.44,40.28,40.39,6450.0
2021-05-19 12:40:00,40.4,40.46,40.37,40.38,4515.0,40.4,40.46,40.37,40.38,4515.0
2021-05-19 12:45:00,40.38,40.5,40.37,40.5,4333.0,40.38,40.5,40.37,40.5,4333.0
2021-05-19 12:50:00,40.52,40.55,40.47,40.48,10837.0,40.52,40.55,40.47,40.48,10837.0
2021-05-19 12:55:00,40.49,40.54,40.47,40.5,2580.0,40.49,40.54,40.47,40.5,2580.0
2021-05-19 13:00:00,40.47,40.52,40.44,40.5,3973.0,40.47,40.52,40.44,40.5,3973.0
2021-05-19 13:05:00,40.5,40.61,40.5,40.57,8733.0,40.5,40.61,40.5,40.57,8733.0
2021-05-19 13:10:00,40.57,40.59,40.52,40.57,3652.0,40.57,40.59,40.52,40.57,3652.0
2021-05-19 13:15:00,40.57,40.61,40.55,40.59,3514.0,40.57,40.61,40.55,40.59,3514.0
2021-05-19 13:20:00,40.59,40.62,40.5,40.5,6294.0,40.59,40.62,40.5,40.5,6294.0
2021-05-19 13:25:00,40.47,40.5,40.23,40.27,4429.0,40.47,40.5,40.23,40.27,4429.0
2021-05-19 13:30:00,40.29,40.34,40.13,40.15,2502.0,40.29,40.34,40.13,40.15,2502.0
2021-05-19 13:35:00,40.17,40.22,40.16,40.21,3974.0,40.17,40.22,40.16,40.21,3974.0
2021-05-19 13:40:00,40.18,40.18,40.09,40.09,3495.0,40.18,40.18,40.09,40.09,3495.0
2021-05-19 13:45:00,40.12,40.15,40.11,40.14,3060.0,40.12,40.15,40.11,40.14,3060.0
2021-05-19 13:50:00,40.17,40.21,40.04,40.18,6192.0,40.17,40.21,40.04,40.18,6192.0
2021-05-19 13:55:00,40.19,40.28,40.17,40.21,4285.0,40.19,40.28,40.17,40.21,4285.0
2021-05-19 14:00:00,40.21,40.3,39.94,39.99,11427.0,40.21,40.3,39.94,39.99,11427.0
2021-05-19 14:05:00,39.95,39.95,39.73,39.83,9477.0,39.95,39.95,39.73,39.83,9477.0
2021-05-19 14:10:00,39.81,39.91,39.74,39.83,6098.0,39.81,39.91,39.74,39.83,6098.0
2021-05-19 14:15:00,39.8,39.81,39.57,39.69,7759.0,39.8,39.81,39.57,39.69,7759.0
2021-05-19 14:20:00,39.71,40.05,39.71,40.0,6306.0,39.71,40.05,39.71,40.0,6306.0
2021-05-19 14:25:00,39.96,40.08,39.94,40.05,5870.0,39.96,40.08,39.94,40.05,5870.0
2021-05-19 14:30:00,40.05,40.15,39.95,39.95,6095.0,40.05,40.15,39.95,39.95,6095.0
2021-05-19 14:35:00,39.98,40.01,39.71,39.71,5891.0,39.98,40.01,39.71,39.71,5891.0
2021-05-19 14:40:00,39.73,39.77,39.69,39.76,6313.0,39.73,39.77,39.69,39.76,6313.0
2021-05-19 14:45:00,39.77,39.79,39.63,39.75,5278.0,39.77,39.79,39.63,39.75,5278.0
2021-05-19 14:50:00,39.77,39.77,39.67,39.73,7057.0,39.77,39.77,39.67,39.73,7057.0
2021-05-19 14:55:00,39.75,39.89,39.65,39.76,6950.0,39.75,39.89,39.65,39.76,6950.0
2021-05-19 15:00:00,39.73,39.78,39.69,39.74,6095.0,39.73,39.78,39.69,39.74,6095.0
2021-05-19 15:05:00,39.71,39.89,39.67,39.87,5928.0,39.71,39.89,39.67,39.87,5928.0
2021-05-19 15:10:00,39.87,40.01,39.87,39.88,9415.0,39.87,40.01,39.87,39.88,9415.0
2021-05-19 15:15:00,39.87,40.03,39.87,39.99,5898.0,39.87,40.03,39.87,39.99,5898.0
2021-05-19 15:20:00,40.02,40.22,39.98,40.21,7953.0,40.02,40.22,39.98,40.21,7953.0
2021-05-19 15:25:00,40.24,40.29,40.15,40.23,9945.0,40.24,40.29,40.15,40.23,9945.0
2021-05-19 15:30:00,40.25,40.25,40.0,40.04,12803.0,40.25,40.25,40.0,40.04,12803.0
2021-05-19 15:35:00,40.04,40.22,40.03,40.22,13117.0,40.04,40.22,40.03,40.22,13117.0
2021-05-19 15:40:00,40.22,40.34,40.18,40.34,18627.0,40.22,40.34,40.18,40.34,18627.0
2021-05-19 15:45:00,40.32,40.41,40.25,40.4,26169.0,40.32,40.41,40.25,40.4,26169.0
2021-05-19 15:50:00,40.4,40.48,40.38,40.47,46167.0,40.4,40.48,40.38,40.47,46167.0
2021-05-19 15:55:00,40.47,40.58,40.42,40.54,71853.0,40.47,40.58,40.42,40.54,71853.0
2021-05-20 09:30:00,40.75,40.91,40.08,40.1,49877.0,40.75,40.91,40.08,40.1,49877.0
2021-05-20 09:35:00,40.05,40.05,39.3,39.32,25727.0,40.05,40.05,39.3,39.32,25727.0
2021-05-20 09:40:00,39.29,39.4,39.1,39.15,60111.0,39.29,39.4,39.1,39.15,60111.0
2021-05-20 09:45:00,39.05,39.27,38.87,39.03,11633.0,39.05,39.27,38.87,39.03,11633.0
2021-05-20 09:50:00,38.98,39.21,38.77,39.03,22375.0,38.98,39.21,38.77,39.03,22375.0
2021-05-20 09:55:00,39.07,39.33,39.07,39.09,5027.0,39.07,39.33,39.07,39.09,5027.0
2021-05-20 10:00:00,39.07,39.56,39.03,39.16,54106.0,39.07,39.56,39.03,39.16,54106.0
2021-05-20 10:05:00,39.15,39.2,38.73,38.73,17498.0,39.15,39.2,38.73,38.73,17498.0
2021-05-20 10:10:00,38.72,38.78,38.5,38.67,16929.0,38.72,38.78,38.5,38.67,16929.0
2021-05-20 10:15:00,38.67,38.7,38.27,38.34,24871.0,38.67,38.7,38.27,38.34,24871.0
2021-05-20 10:20:00,38.3,38.35,38.01,38.05,22810.0,38.3,38.35,38.01,38.05,22810.0
2021-05-20 10:25:00,38.05,38.18,37.95,38.13,21880.0,38.05,38.18,37.95,38.13,21880.0
2021-05-20 10:30:00,38.13,38.13,37.77,37.77,84524.0,38.13,38.13,37.77,37.77,84524.0
2021-05-20 10:35:00,37.77,37.96,37.72,37.95,39474.0,37.77,37.96,37.72,37.95,39474.0
2021-05-20 10:40:00,37.89,37.91,37.52,37.61,43659.0,37.89,37.91,37.52,37.61,43659.0
2021-05-20 10:45:00,37.59,37.94,37.58,37.85,23257.0,37.59,37.94,37.58,37.85,23257.0
2021-05-20 10:50:00,37.82,37.84,37.6,37.63,241491.0,37.82,37.84,37.6,37.63,241491.0
2021-05-20 10:55:00,37.63,37.64,37.41,37.57,57990.0,37.63,37.64,37.41,37.57,57990.0
2021-05-20 11:00:00,37.57,37.58,37.29,37.42,58488.0,37.57,37.58,37.29,37.42,58488.0
2021-05-20 11:05:00,37.43,37.47,37.24,37.32,25623.0,37.43,37.47,37.24,37.32,25623.0
2021-05-20 11:10:00,37.31,37.35,37.09,37.17,51821.0,37.31,37.35,37.09,37.17,51821.0
2021-05-20 11:15:00,37.18,37.31,37.13,37.26,312141.0,37.18,37.31,37.13,37.26,312141.0
2021-05-20 11:20:00,37.26,37.42,37.23,37.4,42483.0,37.26,37.42,37.23,37.4,42483.0
2021-05-20 11:25:00,37.43,37.45,37.02,37.08,63305.0,37.43,37.45,37.02,37.08,63305.0
2021-05-20 11:30:00,37.08,37.55,37.03,37.49,26326.0,37.08,37.55,37.03,37.49,26326.0
2021-05-20 11:35:00,37.52,37.64,37.47,37.55,15041.0,37.52,37.64,37.47,37.55,15041.0
2021-05-20 11:40:00,37.57,37.6,37.25,37.25,20473.0,37.57,37.6,37.25,37.25,20473.0
2021-05-20 11:45:00,37.25,37.26,36.99,37.22,41246.0,37.25,37.26,36.99,37.22,41246.0
2021-05-20 11:50:00,37.22,37.29,37.13,37.27,10910.0,37.22,37.29,37.13,37.27,10910.0
2021-05-20 11:55:00,37.25,37.48,37.2,37.41,18255.0,37.25,37.48,37.2,37.41,18255.0
2021-05-20 12:00:00,37.36,37.57,37.24,37.54,16917.0,37.36,37.57,37.24,37.54,16917.0
2021-05-20 12:05:00,37.53,37.68,37.51,37.66,37098.0,37.53,37.68,37.51,37.66,37098.0
2021-05-20 12:10:00,37.69,37.75,37.51,37.51,19595.0,37.69,37.75,37.51,37.51,19595.0
2021-05-20 12:15:00,37.52,37.54,37.37,37.37,5670.0,37.52,37.54,37.37,37.37,5670.0
2021-05-20 12:20:00,37.41,37.48,37.38,37.4,5862.0,37.41,37.48,37.38,37.4,5862.0
2021-05-20 12:25:00,37.41,37.42,37.28,37.34,8379.0,37.41,37.42,37.28,37.34,8379.0
2021-05-20 12:30:00,37.35,37.48,37.35,37.44,14664.0,37.35,37.48,37.35,37.44,14664.0
2021-05-20 12:35:00,37.41,37.44,37.33,37.37,8979.0,37.41,37.44,37.33,37.37,8979.0
2021-05-20 12:40:00,37.35,37.46,37.35,37.43,6187.0,37.35,37.46,37.35,37.43,6187.0
2021-05-20 12:45:00,37.43,37.5,37.36,37.41,8039.0,37.43,37.5,37.36,37.41,8039.0
2021-05-20 12:50:00,37.39,37.44,37.36,37.43,3310.0,37.39,37.44,37.36,37.43,3310.0
2021-05-20 12:55:00,37.41,37.49,37.32,37.49,4460.0,37.41,37.49,37.32,37.49,4460.0
2021-05-20 13:00:00,37.45,37.45,37.35,37.36,2543.0,37.45,37.45,37.35,37.36,2543.0
2021-05-20 13:05:00,37.37,37.6,37.33,37.48,15037.0,37.37,37.6,37.33,37.48,15037.0
2021-05-20 13:10:00,37.54,37.61,37.5,37.54,3817.0,37.54,37.61,37.5,37.54,3817.0
2021-05-20 13:15:00,37.52,37.63,37.51,37.62,6704.0,37.52,37.63,37.51,37.62,6704.0
2021-05-20 13:20:00,37.55,37.65,37.54,37.6,4945.0,37.55,37.65,37.54,37.6,4945.0
2021-05-20 13:25:00,37.6,37.61,37.54,37.58,4981.0,37.6,37.61,37.54,37.58,4981.0
2021-05-20 13:30:00,37.58,37.58,37.31,37.32,15041.0,37.58,37.58,37.31,37.32,15041.0
2021-05-20 13:35:00,37.26,37.28,37.07,37.07,32862.0,37.26,37.28,37.07,37.07,32862.0
2021-05-20 13:40:00,37.06,37.06,36.86,36.95,28959.0,37.06,37.06,36.86,36.95,28959.0
2021-05-20 13:45:00,36.97,37.05,36.86,36.88,10075.0,36.97,37.05,36.86,36.88,10075.0
2021-05-20 13:50:00,36.89,36.9,36.7,36.75,30365.0,36.89,36.9,36.7,36.75,30365.0
2021-05-20 13:55:00,36.81,36.84,36.74,36.79,11889.0,36.81,36.84,36.74,36.79,11889.0
2021-05-20 14:00:00,36.8,36.93,36.78,36.8,32596.0,36.8,36.93,36.78,36.8,32596.0
2021-05-20 14:05:00,36.77,36.84,36.66,36.8,28950.0,36.77,36.84,36.66,36.8,28950.0
2021-05-20 14:10:00,36.82,37.06,36.79,36.99,15432.0,36.82,37.06,36.79,36.99,15432.0
2021-05-20 14:15:00,37.0,37.05,36.93,37.05,7403.0,37.0,37.05,36.93,37.05,7403.0
2021-05-20 14:20:00,37.08,37.09,36.91,36.91,7796.0,37.08,37.09,36.91,36.91,7796.0
2021-05-20 14:25:00,36.91,36.99,36.89,36.99,13650.0,36.91,36.99,36.89,36.99,13650.0
2021-05-20 14:30:00,36.99,37.06,36.98,37.06,7814.0,36.99,37.06,36.98,37.06,7814.0
2021-05-20 14:35:00,37.06,37.07,36.92,36.96,9489.0,37.06,37.07,36.92,36.96,9489.0
2021-05-20 14:40:00,36.95,37.05,36.95,37.0,17142.0,36.95,37.05,36.95,37.0,17142.0
2021-05-20 14:45:00,37.0,37.07,36.9,37.07,12271.0,37.0,37.07,36.9,37.07,12271.0
2021-05-20 14:50:00,37.09,37.2,37.09,37.15,15014.0,37.09,37.2,37.09,37.15,15014.0
2021-05-20 14:55:00,37.13,37.32,37.0,37.29,24306.0,37.13,37.32,37.0,37.29,24306.0
2021-05-20 15:00:00,37.27,37.53,37.23,37.48,50656.0,37.27,37.53,37.23,37.48,50656.0
2021-05-20 15:05:00,37.48,37.65,37.45,37.62,34715.0,37.48,37.65,37.45,37.62,34715.0
2021-05-20 15:10:00,37.62,37.7,37.47,37.57,122610.0,37.62,37.7,37.47,37.57,122610.0
2021-05-20 15:15:00,37.58,37.7,37.56,37.57,23252.0,37.58,37.7,37.56,37.57,23252.0
2021-05-20 15:20:00,37.57,37.59,37.4,37.43,20412.0,37.57,37.59,37.4,37.43,20412.0
2021-05-20 15:25:00,37.44,37.59,37.44,37.56,13632.0,37.44,37.59,37.44,37.56,13632.0
2021-05-20 15:30:00,37.58,37.62,37.52,37.56,21630.0,37.58,37.62,37.52,37.56,21630.0
2021-05-20 15:35:00,37.57,37.85,37.52,37.81,48728.0,37.57,37.85,37.52,37.81,48728.0
2021-05-20 15:40:00,37.81,37.86,37.65,37.68,28242.0,37.81,37.86,37.65,37.68,28242.0
2021-05-20 15:45:00,37.67,37.72,37.52,37.54,47967.0,37.67,37.72,37.52,37.54,47967.0
2021-05-20 15:50:00,37.53,37.53,37.4,37.46,56069.0,37.53,37.53,37.4,37.46,56069.0
2021-05-20 15:55:00,37.48,37.51,37.41,37.42,77889.0,37.48,37.51,37.41,37.42,77889.0
2021-05-21 09:30:00,37.95,38.32,37.36,37.75,51036.0,37.95,38.32,37.36,37.75,51036.0
2021-05-21 09:35:00,37.83,37.84,37.54,37.7,8148.0,37.83,37.84,37.54,37.7,8148.0
2021-05-21 09:40:00,37.85,38.1,37.84,38.0,8303.0,37.85,38.1,37.84,38.0,8303.0
2021-05-21 09:45:00,37.98,38.25,37.97,38.14,12420.0,37.98,38.25,37.97,38.14,12420.0
2021-05-21 09:50:00,38.09,38.12,37.75,37.8,15913.0,38.09,38.12,37.75,37.8,15913.0
2021-05-21 09:55:00,37.74,37.97,37.71,37.84,9220.0,37.74,37.97,37.71,37.84,9220.0
2021-05-21 10:00:00,37.75,37.75,37.47,37.47,11847.0,37.75,37.75,37.47,37.47,11847.0
2021-05-21 10:05:00,37.48,37.6,37.35,37.59,17231.0,37.48,37.6,37.35,37.59,17231.0
2021-05-21 10:10:00,37.61,37.61,37.39,37.44,7154.0,37.61,37.61,37.39,37.44,7154.0
2021-05-21 10:15:00,37.4,37.44,37.31,37.44,8504.0,37.4,37.44,37.31,37.44,8504.0
2021-05-21 10:20:00,37.46,37.57,37.35,37.35,6847.0,37.46,37.57,37.35,37.35,6847.0
2021-05-21 10:25:00,37.34,37.43,37.04,37.07,30806.0,37.34,37.43,37.04,37.07,30806.0
2021-05-21 10:30:00,37.05,37.42,37.01,37.42,9666.0,37.05,37.42,37.01,37.42,9666.0
2021-05-21 10:35:00,37.45,37.5,37.32,37.33,9375.0,37.45,37.5,37.32,37.33,9375.0
2021-05-21 10:40:00,37.34,37.34,37.09,37.15,15110.0,37.34,37.34,37.09,37.15,15110.0
2021-05-21 10:45:00,37.15,37.15,36.86,37.09,26234.0,37.15,37.15,36.86,37.09,26234.0
2021-05-21 10:50:00,37.11,37.21,37.07,37.07,16908.0,37.11,37.21,37.07,37.07,16908.0
2021-05-21 10:55:00,37.09,37.34,37.08,37.26,15349.0,37.09,37.34,37.08,37.26,15349.0
2021-05-21 11:00:00,37.33,37.45,37.25,37.38,12888.0,37.33,37.45,37.25,37.38,12888.0
2021-05-21 11:05:00,37.39,37.44,37.21,37.27,11560.0,37.39,37.44,37.21,37.27,11560.0
2021-05-21 11:10:00,37.28,37.36,37.27,37.3,10592.0,37.28,37.36,37.27,37.3,10592.0
2021-05-21 11:15:00,37.32,37.33,37.09,37.24,19255.0,37.32,37.33,37.09,37.24,19255.0
2021-05-21 11:20:00,37.24,37.39,37.19,37.32,17394.0,37.24,37.39,37.19,37.32,17394.0
2021-05-21 11:25:00,37.3,37.35,37.18,37.18,12225.0,37.3,37.35,37.18,37.18,12225.0
2021-05-21 11:30:00,37.18,37.22,37.11,37.22,5923.0,37.18,37.22,37.11,37.22,5923.0
2021-05-21 11:35:00,37.21,37.23,37.13,37.19,12169.0,37.21,37.23,37.13,37.19,12169.0
2021-05-21 11:40:00,37.18,37.31,37.17,37.27,8629.0,37.18,37.31,37.17,37.27,8629.0
2021-05-21 11:45:00,37.29,37.34,37.22,37.23,19118.0,37.29,37.34,37.22,37.23,19118.0
2021-05-21 11:50:00,37.21,37.26,37.19,37.23,11156.0,37.21,37.26,37.19,37.23,11156.0
2021-05-21 11:55:00,37.22,37.23,37.13,37.22,9629.0,37.22,37.23,37.13,37.22,9629.0
2021-05-21 12:00:00,37.21,37.29,37.16,37.25,7016.0,37.21,37.29,37.16,37.25,7016.0
2021-05-21 12:05:00,37.28,37.28,37.09,37.09,12610.0,37.28,37.28,37.09,37.09,12610.0
2021-05-21 12:10:00,37.07,37.17,37.04,37.17,4078.0,37.07,37.17,37.04,37.17,4078.0
2021-05-21 12:15:00,37.11,37.18,37.09,37.15,6990.0,37.11,37.18,37.09,37.15,6990.0
2021-05-21 12:20:00,37.13,37.16,37.11,37.11,7808.0,37.13,37.16,37.11,37.11,7808.0
2021-05-21 12:25:00,37.13,37.14,37.04,37.12,8434.0,37.13,37.14,37.04,37.12,8434.0
2021-05-21 12:30:00,37.13,37.17,37.08,37.12,9840.0,37.13,37.17,37.08,37.12,9840.0
2021-05-21 12:35:00,37.1,37.1,36.89,36.96,9469.0,37.1,37.1,36.89,36.96,9469.0
2021-05-21 12:40:00,36.93,37.04,36.93,37.04,1924.0,36.93,37.04,36.93,37.04,1924.0
2021-05-21 12:45:00,37.03,37.04,36.94,37.03,7323.0,37.03,37.04,36.94,37.03,7323.0
2021-05-21 12:50:00,36.98,36.99,36.87,36.87,6912.0,36.98,36.99,36.87,36.87,6912.0
2021-05-21 12:55:00,36.87,36.94,36.83,36.89,12706.0,36.87,36.94,36.83,36.89,12706.0
2021-05-21 13:00:00,36.87,36.95,36.85,36.95,10617.0,36.87,36.95,36.85,36.95,10617.0
2021-05-21 13:05:00,36.94,37.02,36.92,36.92,13788.0,36.94,37.02,36.92,36.92,13788.0
2021-05-21 13:10:00,36.93,36.94,36.82,36.83,11749.0,36.93,36.94,36.82,36.83,11749.0
2021-05-21 13:15:00,36.83,36.91,36.79,36.82,14181.0,36.83,36.91,36.79,36.82,14181.0
2021-05-21 13:20:00,36.8,36.85,36.78,36.79,25366.0,36.8,36.85,36.78,36.79,25366.0
2021-05-21 13:25:00,36.81,36.81,36.69,36.76,17992.0,36.81,36.81,36.69,36.76,17992.0
2021-05-21 13:30:00,36.76,36.91,36.76,36.89,6780.0,36.76,36.91,36.76,36.89,6780.0
2021-05-21 13:35:00,36.87,37.06,36.8,37.04,13709.0,36.87,37.06,36.8,37.04,13709.0
2021-05-21 13:40:00,37.04,37.18,37.03,37.15,8453.0,37.04,37.18,37.03,37.15,8453.0
2021-05-21 13:45:00,37.12,37.15,37.05,37.15,7341.0,37.12,37.15,37.05,37.15,7341.0
2021-05-21 13:50:00,37.16,37.27,37.15,37.22,16886.0,37.16,37.27,37.15,37.22,16886.0
2021-05-21 13:55:00,37.21,37.21,37.07,37.17,6851.0,37.21,37.21,37.07,37.17,6851.0
2021-05-21 14:00:00,37.18,37.24,37.15,37.24,12520.0,37.18,37.24,37.15,37.24,12520.0
2021-05-21 14:05:00,37.26,37.33,37.23,37.32,31203.0,37.26,37.33,37.23,37.32,31203.0
2021-05-21 14:10:00,37.32,37.34,37.22,37.24,19727.0,37.32,37.34,37.22,37.24,19727.0
2021-05-21 14:15:00,37.22,37.35,37.19,37.35,10452.0,37.22,37.35,37.19,37.35,10452.0
2021-05-21 14:20:00,37.31,37.37,37.24,37.3,11475.0,37.31,37.37,37.24,37.3,11475.0
2021-05-21 14:25:00,37.32,37.35,37.26,37.28,13385.0,37.32,37.35,37.26,37.28,13385.0
2021-05-21 14:30:00,37.27,37.34,37.25,37.34,7473.0,37.27,37.34,37.25,37.34,7473.0
2021-05-21 14:35:00,37.38,37.38,37.24,37.26,7440.0,37.38,37.38,37.24,37.26,7440.0
2021-05-21 14:40:00,37.28,37.3,37.23,37.27,7639.0,37.28,37.3,37.23,37.27,7639.0
2021-05-21 14:45:00,37.27,37.32,37.27,37.32,6566.0,37.27,37.32,37.27,37.32,6566.0
2021-05-21 14:50:00,37.31,37.33,37.26,37.3,5423.0,37.31,37.33,37.26,37.3,5423.0
2021-05-21 14:55:00,37.29,37.31,37.29,37.29,3561.0,37.29,37.31,37.29,37.29,3561.0
2021-05-21 15:00:00,37.28,37.28,37.2,37.24,11738.0,37.28,37.28,37.2,37.24,11738.0
2021-05-21 15:05:00,37.25,37.25,37.08,37.1,6934.0,37.25,37.25,37.08,37.1,6934.0
2021-05-21 15:10:00,37.09,37.2,37.09,37.18,19527.0,37.09,37.2,37.09,37.18,19527.0
2021-05-21 15:15:00,37.18,37.18,37.13,37.13,10731.0,37.18,37.18,37.13,37.13,10731.0
2021-05-21 15:20:00,37.13,37.18,37.12,37.18,9822.0,37.13,37.18,37.12,37.18,9822.0
2021-05-21 15:25:00,37.17,37.17,37.08,37.09,10323.0,37.17,37.17,37.08,37.09,10323.0
2021-05-21 15:30:00,37.09,37.14,37.05,37.13,25985.0,37.09,37.14,37.05,37.13,25985.0
2021-05-21 15:35:00,37.13,37.26,37.13,37.26,15117.0,37.13,37.26,37.13,37.26,15117.0
2021-05-21 15:40:00,37.25,37.28,37.16,37.16,24267.0,37.25,37.28,37.16,37.16,24267.0
2021-05-21 15:45:00,37.15,37.22,37.13,37.21,30985.0,37.15,37.22,37.13,37.21,30985.0
2021-05-21 15:50:00,37.21,37.27,37.17,37.19,59692.0,37.21,37.27,37.17,37.19,59692.0
2021-05-21 15:55:00,37.19,37.2,37.1,37.16,76322.0,37.19,37.2,37.1,37.16,76322.0
2021-05-24 09:30:00,37.28,37.91,36.82,37.2,92138.0,37.28,37.91,36.82,37.2,92138.0
2021-05-24 09:35:00,37.2,37.53,37.17,37.53,30884.0,37.2,37.53,37.17,37.53,30884.0
2021-05-24 09:40:00,37.53,37.64,37.29,37.53,10159.0,37.53,37.64,37.29,37.53,10159.0
2021-05-24 09:45:00,37.54,37.64,37.39,37.64,8639.0,37.54,37.64,37.39,37.64,8639.0
2021-05-24 09:50:00,37.63,37.81,37.42,37.65,23139.0,37.63,37.81,37.42,37.65,23139.0
2021-05-24 09:55:00,37.64,37.92,37.63,37.78,30688.0,37.64,37.92,37.63,37.78,30688.0
2021-05-24 10:00:00,37.81,37.98,37.79,37.9,26295.0,37.81,37.98,37.79,37.9,26295.0
2021-05-24 10:05:00,37.9,38.08,37.89,38.0,11660.0,37.9,38.08,37.89,38.0,11660.0
2021-05-24 10:10:00,37.96,37.98,37.8,37.86,20369.0,37.96,37.98,37.8,37.86,20369.0
2021-05-24 10:15:00,37.84,37.85,37.71,37.71,9414.0,37.84,37.85,37.71,37.71,9414.0
2021-05-24 10:20:00,37.7,37.81,37.56,37.68,14130.0,37.7,37.81,37.56,37.68,14130.0
2021-05-24 10:25:00,37.68,37.73,37.59,37.63,7475.0,37.68,37.73,37.59,37.63,7475.0
2021-05-24 10:30:00,37.6,37.69,37.49,37.65,15727.0,37.6,37.69,37.49,37.65,15727.0
2021-05-24 10:35:00,37.63,37.69,37.51,37.54,13512.0,37.63,37.69,37.51,37.54,13512.0
2021-05-24 10:40:00,37.51,37.65,37.44,37.49,13638.0,37.51,37.65,37.44,37.49,13638.0
2021-05-24 10:45:00,37.49,37.49,37.22,37.26,33441.0,37.49,37.49,37.22,37.26,33441.0
2021-05-24 10:50:00,37.29,37.59,37.29,37.42,14534.0,37.29,37.59,37.29,37.42,14534.0
2021-05-24 10:55:00,37.42,37.47,37.27,37.39,13055.0,37.42,37.47,37.27,37.39,13055.0
2021-05-24 11:00:00,37.41,37.62,37.41,37.53,13481.0,37.41,37.62,37.41,37.53,13481.0
2021-05-24 11:05:00,37.53,37.54,37.44,37.52,13513.0,37.53,37.54,37.44,37.52,13513.0
2021-05-24 11:10:00,37.51,37.71,37.47,37.7,8391.0,37.51,37.71,37.47,37.7,8391.0
2021-05-24 11:15:00,37.71,37.77,37.67,37.73,8473.0,37.71,37.77,37.67,37.73,8473.0
2021-05-24 11:20:00,37.71,37.83,37.71,37.8,12750.0,37.71,37.83,37.71,37.8,12750.0
2021-05-24 11:25:00,37.82,37.87,37.78,37.82,5656.0,37.82,37.87,37.78,37.82,5656.0
2021-05-24 11:30:00,37.84,37.94,37.79,37.94,15049.0,37.84,37.94,37.79,37.94,15049.0
2021-05-24 11:35:00,37.93,38.08,37.84,38.08,17402.0,37.93,38.08,37.84,38.08,17402.0
2021-05-24 11:40:00,38.08,38.15,38.04,38.05,12052.0,38.08,38.15,38.04,38.05,12052.0
2021-05-24 11:45:00,38.06,38.09,37.95,37.95,6518.0,38.06,38.09,37.95,37.95,6518.0
2021-05-24 11:50:00,37.96,38.05,37.92,38.02,36103.0,37.96,38.05,37.92,38.02,36103.0
2021-05-24 11:55:00,38.0,38.0,37.89,37.93,10491.0,38.0,38.0,37.89,37.93,10491.0
2021-05-24 12:00:00,37.93,37.93,37.78,37.84,8330.0,37.93,37.93,37.78,37.84,8330.0
2021-05-24 12:05:00,37.83,37.85,37.8,37.85,7980.0,37.83,37.85,37.8,37.85,7980.0
2021-05-24 12:10:00,37.86,37.93,37.81,37.83,16339.0,37.86,37.93,37.81,37.83,16339.0
2021-05-24 12:15:00,37.86,37.97,37.83,37.83,17744.0,37.86,37.97,37.83,37.83,17744.0
2021-05-24 12:20:00,37.83,37.9,37.83,37.83,10902.0,37.83,37.9,37.83,37.83,10902.0
2021-05-24 12:25:00,37.81,37.81,37.69,37.76,5899.0,37.81,37.81,37.69,37.76,5899.0
2021-05-24 12:30:00,37.78,37.82,37.74,37.77,2881.0,37.78,37.82,37.74,37.77,2881.0
2021-05-24 12:35:00,37.77,37.8,37.74,37.8,4002.0,37.77,37.8,37.74,37.8,4002.0
2021-05-24 12:40:00,37.79,37.8,37.73,37.79,4425.0,37.79,37.8,37.73,37.79,4425.0
2021-05-24 12:45:00,37.76,37.84,37.75,37.82,5546.0,37.76,37.84,37.75,37.82,5546.0
2021-05-24 12:50:00,37.84,37.88,37.81,37.84,6789.0,37.84,37.88,37.81,37.84,6789.0
2021-05-24 12:55:00,37.82,37.87,37.8,37.8,5531.0,37.82,37.87,37.8,37.8,5531.0
2021-05-24 13:00:00,37.81,37.95,37.81,37.9,10467.0,37.81,37.95,37.81,37.9,10467.0
2021-05-24 13:05:00,37.9,37.93,37.78,37.89,12792.0,37.9,37.93,37.78,37.89,12792.0
2021-05-24 13:10:00,37.89,37.91,37.85,37.89,4704.0,37.89,37.91,37.85,37.89,4704.0
2021-05-24 13:15:00,37.89,37.89,37.8,37.8,3189.0,37.89,37.89,37.8,37.8,3189.0
2021-05-24 13:20:00,37.8,37.84,37.78,37.81,3162.0,37.8,37.84,37.78,37.81,3162.0
2021-05-24 13:25:00,37.82,37.91,37.81,37.89,3973.0,37.82,37.91,37.81,37.89,3973.0
2021-05-24 13:30:00,37.9,37.95,37.88,37.95,3919.0,37.9,37.95,37.88,37.95,3919.0
2021-05-24 13:35:00,37.97,38.0,37.86,37.93,22093.0,37.97,38.0,37.86,37.93,22093.0
2021-05-24 13:40:00,37.93,37.94,37.89,37.91,6213.0,37.93,37.94,37.89,37.91,6213.0
2021-05-24 13:45:00,37.92,37.96,37.84,37.84,8502.0,37.92,37.96,37.84,37.84,8502.0
2021-05-24 13:50:00,37.86,37.86,37.81,37.85,6218.0,37.86,37.86,37.81,37.85,6218.0
2021-05-24 13:55:00,37.85,37.92,37.83,37.86,8960.0,37.85,37.92,37.83,37.86,8960.0
2021-05-24 14:00:00,37.88,37.88,37.78,37.82,7446.0,37.88,37.88,37.78,37.82,7446.0
2021-05-24 14:05:00,37.81,37.84,37.79,37.82,20745.0,37.81,37.84,37.79,37.82,20745.0
2021-05-24 14:10:00,37.83,37.84,37.8,37.8,7370.0,37.83,37.84,37.8,37.8,7370.0
2021-05-24 14:15:00,37.8,37.89,37.78,37.82,20496.0,37.8,37.89,37.78,37.82,20496.0
2021-05-24 14:20:00,37.83,37.83,37.77,37.83,9095.0,37.83,37.83,37.77,37.83,9095.0
2021-05-24 14:25:00,37.81,37.84,37.79,37.83,9399.0,37.81,37.84,37.79,37.83,9399.0
2021-05-24 14:30:00,37.82,37.84,37.82,37.82,8505.0,37.82,37.84,37.82,37.82,8505.0
2021-05-24 14:35:00,37.83,37.87,37.8,37.83,22552.0,37.83,37.87,37.8,37.83,22552.0
2021-05-24 14:40:00,37.83,37.99,37.81,37.91,31491.0,37.83,37.99,37.81,37.91,31491.0
2021-05-24 14:45:00,37.94,38.0,37.9,37.97,9732.0,37.94,38.0,37.9,37.97,9732.0
2021-05-24 14:50:00,37.97,37.97,37.85,37.87,15304.0,37.97,37.97,37.85,37.87,15304.0
2021-05-24 14:55:00,37.89,37.95,37.87,37.94,13077.0,37.89,37.95,37.87,37.94,13077.0
2021-05-24 15:00:00,37.93,37.94,37.9,37.91,14542.0,37.93,37.94,37.9,37.91,14542.0
2021-05-24 15:05:00,37.92,37.96,37.91,37.91,12803.0,37.92,37.96,37.91,37.91,12803.0
2021-05-24 15:10:00,37.91,37.95,37.9,37.9,8094.0,37.91,37.95,37.9,37.9,8094.0
2021-05-24 15:15:00,37.9,37.9,37.86,37.87,6784.0,37.9,37.9,37.86,37.87,6784.0
2021-05-24 15:20:00,37.86,37.88,37.81,37.83,7173.0,37.86,37.88,37.81,37.83,7173.0
2021-05-24 15:25:00,37.83,37.92,37.83,37.88,7425.0,37.83,37.92,37.83,37.88,7425.0
2021-05-24 15:30:00,37.88,37.92,37.86,37.88,9963.0,37.88,37.92,37.86,37.88,9963.0
2021-05-24 15:35:00,37.87,37.92,37.76,37.77,12123.0,37.87,37.92,37.76,37.77,12123.0
2021-05-24 15:40:00,37.77,37.8,37.71,37.78,14599.0,37.77,37.8,37.71,37.78,14599.0
2021-05-24 15:45:00,37.77,37.86,37.74,37.84,19103.0,37.77,37.86,37.74,37.84,19103.0
2021-05-24 15:50:00,37.84,37.84,37.7,37.73,42170.0,37.84,37.84,37.7,37.73,42170.0
2021-05-24 15:55:00,37.73,37.76,37.63,37.67,72502.0,37.73,37.76,37.63,37.67,72502.0
2021-05-25 09:30:00,37.94,38.05,37.8,37.98,25157.0,37.94,38.05,37.8,37.98,25157.0
2021-05-25 09:35:00,38.02,38.32,37.99,38.13,55863.0,38.02,38.32,37.99,38.13,55863.0
2021-05-25 09:40:00,38.16,38.39,38.11,38.39,47244.0,38.16,38.39,38.11,38.39,47244.0
2021-05-25 09:45:00,38.32,38.5,38.27,38.27,12515.0,38.32,38.5,38.27,38.27,12515.0
2021-05-25 09:50:00,38.3,38.3,38.01,38.07,21318.0,38.3,38.3,38.01,38.07,21318.0
2021-05-25 09:55:00,38.11,38.15,37.9,37.99,9734.0,38.11,38.15,37.9,37.99,9734.0
2021-05-25 10:00:00,37.99,38.08,37.8,37.83,8073.0,37.99,38.08,37.8,37.83,8073.0
2021-05-25 10:05:00,37.85,37.85,37.7,37.74,7523.0,37.85,37.85,37.7,37.74,7523.0
2021-05-25 10:10:00,37.73,38.02,37.73,38.01,10017.0,37.73,38.02,37.73,38.01,10017.0
2021-05-25 10:15:00,38.04,38.1,37.89,37.93,8700.0,38.04,38.1,37.89,37.93,8700.0
2021-05-25 10:20:00,37.94,38.03,37.92,38.03,23793.0,37.94,38.03,37.92,38.03,23793.0
2021-05-25 10:25:00,38.05,38.13,37.97,38.12,7670.0,38.05,38.13,37.97,38.12,7670.0
2021-05-25 10:30:00,38.13,38.13,37.76,37.88,27800.0,38.13,38.13,37.76,37.88,27800.0
2021-05-25 10:35:00,37.86,37.92,37.76,37.78,13986.0,37.86,37.92,37.76,37.78,13986.0
2021-05-25 10:40:00,37.76,37.78,37.62,37.65,9124.0,37.76,37.78,37.62,37.65,9124.0
2021-05-25 10:45:00,37.66,37.82,37.6,37.69,17714.0,37.66,37.82,37.6,37.69,17714.0
2021-05-25 10:50:00,37.69,37.71,37.55,37.55,9235.0,37.69,37.71,37.55,37.55,9235.0
2021-05-25 10:55:00,37.55,37.6,37.41,37.41,18258.0,37.55,37.6,37.41,37.41,18258.0
2021-05-25 11:00:00,37.45,37.48,37.21,37.3,27777.0,37.45,37.48,37.21,37.3,27777.0
2021-05-25 11:05:00,37.3,37.41,37.28,37.4,5755.0,37.3,37.41,37.28,37.4,5755.0
2021-05-25 11:10:00,37.42,37.61,37.42,37.44,19643.0,37.42,37.61,37.42,37.44,19643.0
2021-05-25 11:15:00,37.43,37.43,37.33,37.35,4883.0,37.43,37.43,37.33,37.35,4883.0
2021-05-25 11:20:00,37.36,37.38,37.3,37.35,5005.0,37.36,37.38,37.3,37.35,5005.0
2021-05-25 11:25:00,37.33,37.34,37.21,37.27,12774.0,37.33,37.34,37.21,37.27,12774.0
2021-05-25 11:30:00,37.27,37.38,37.26,37.35,4906.0,37.27,37.38,37.26,37.35,4906.0
2021-05-25 11:35:00,37.37,37.48,37.34,37.47,14321.0,37.37,37.48,37.34,37.47,14321.0
2021-05-25 11:40:00,37.46,37.59,37.41,37.57,5216.0,37.46,37.59,37.41,37.57,5216.0
2021-05-25 11:45:00,37.57,37.57,37.42,37.46,7640.0,37.57,37.57,37.42,37.46,7640.0
2021-05-25 11:50:00,37.47,37.54,37.46,37.52,5391.0,37.47,37.54,37.46,37.52,5391.0
2021-05-25 11:55:00,37.53,37.53,37.45,37.5,3857.0,37.53,37.53,37.45,37.5,3857.0
2021-05-25 12:00:00,37.51,37.61,37.49,37.53,6948.0,37.51,37.61,37.49,37.53,6948.0
2021-05-25 12:05:00,37.52,37.59,37.52,37.58,4971.0,37.52,37.59,37.52,37.58,4971.0
2021-05-25 12:10:00,37.59,37.61,37.56,37.56,6553.0,37.59,37.61,37.56,37.56,6553.0
2021-05-25 12:15:00,37.55,37.55,37.48,37.49,4970.0,37.55,37.55,37.48,37.49,4970.0
2021-05-25 12:20:00,37.47,37.51,37.45,37.47,6042.0,37.47,37.51,37.45,37.47,6042.0
2021-05-25 12:25:00,37.45,37.46,37.4,37.4,6799.0,37.45,37.46,37.4,37.4,6799.0
2021-05-25 12:30:00,37.39,37.45,37.38,37.41,6421.0,37.39,37.45,37.38,37.41,6421.0
2021-05-25 12:35:00,37.4,37.46,37.4,37.45,15932.0,37.4,37.46,37.4,37.45,15932.0
2021-05-25 12:40:00,37.47,37.47,37.44,37.46,7906.0,37.47,37.47,37.44,37.46,7906.0
2021-05-25 12:45:00,37.47,37.48,37.42,37.47,8830.0,37.47,37.48,37.42,37.47,8830.0
2021-05-25 12:50:00,37.45,37.46,37.38,37.42,10278.0,37.45,37.46,37.38,37.42,10278.0
2021-05-25 12:55:00,37.42,37.43,37.4,37.4,4693.0,37.42,37.43,37.4,37.4,4693.0
2021-05-25 13:00:00,37.4,37.43,37.38,37.43,6901.0,37.4,37.43,37.38,37.43,6901.0
2021-05-25 13:05:00,37.44,37.56,37.41,37.54,6224.0,37.44,37.56,37.41,37.54,6224.0
2021-05-25 13:10:00,37.55,37.56,37.44,37.51,13094.0,37.55,37.56,37.44,37.51,13094.0
2021-05-25 13:15:00,37.49,37.53,37.48,37.49,7091.0,37.49,37.53,37.48,37.49,7091.0
2021-05-25 13:20:00,37.49,37.51,37.47,37.47,7599.0,37.49,37.51,37.47,37.47,7599.0
2021-05-25 13:25:00,37.46,37.47,37.4,37.42,7461.0,37.46,37.47,37.4,37.42,7461.0
2021-05-25 13:30:00,37.41,37.5,37.41,37.48,9496.0,37.41,37.5,37.41,37.48,9496.0
2021-05-25 13:35:00,37.5,37.5,37.41,37.45,7799.0,37.5,37.5,37.41,37.45,7799.0
2021-05-25 13:40:00,37.44,37.45,37.41,37.41,12776.0,37.44,37.45,37.41,37.41,12776.0
2021-05-25 13:45:00,37.41,37.48,37.41,37.45,13483.0,37.41,37.48,37.41,37.45,13483.0
2021-05-25 13:50:00,37.44,37.46,37.43,37.44,7840.0,37.44,37.46,37.43,37.44,7840.0
2021-05-25 13:55:00,37.45,37.48,37.44,37.47,11438.0,37.45,37.48,37.44,37.47,11438.0
2021-05-25 14:00:00,37.47,37.48,37.41,37.43,10007.0,37.47,37.48,37.41,37.43,10007.0
2021-05-25 14:05:00,37.44,37.53,37.44,37.52,8855.0,37.44,37.53,37.44,37.52,8855.0
2021-05-25 14:10:00,37.53,37.53,37.45,37.45,9655.0,37.53,37.53,37.45,37.45,9655.0
2021-05-25 14:15:00,37.43,37.47,37.37,37.46,19819.0,37.43,37.47,37.37,37.46,19819.0
2021-05-25 14:20:00,37.45,37.47,37.37,37.37,5605.0,37.45,37.47,37.37,37.37,5605.0
2021-05-25 14:25:00,37.37,37.49,37.37,37.49,5257.0,37.37,37.49,37.37,37.49,5257.0
2021-05-25 14:30:00,37.5,37.52,37.47,37.48,8537.0,37.5,37.52,37.47,37.48,8537.0
2021-05-25 14:35:00,37.48,37.55,37.48,37.52,9887.0,37.48,37.55,37.48,37.52,9887.0
2021-05-25 14:40:00,37.52,37.55,37.51,37.53,12209.0,37.52,37.55,37.51,37.53,12209.0
2021-05-25 14:45:00,37.52,37.53,37.46,37.48,46184.0,37.52,37.53,37.46,37.48,46184.0
2021-05-25 14:50:00,37.47,37.49,37.39,37.41,46482.0,37.47,37.49,37.39,37.41,46482.0
2021-05-25 14:55:00,37.4,37.68,37.23,37.26,129154.0,37.4,37.68,37.23,37.26,129154.0
2021-05-25 15:00:00,37.27,37.39,37.25,37.34,36475.0,37.27,37.39,37.25,37.34,36475.0
2021-05-25 15:05:00,37.34,37.36,37.28,37.32,41067.0,37.34,37.36,37.28,37.32,41067.0
2021-05-25 15:10:00,37.32,37.4,37.3,37.38,36367.0,37.32,37.4,37.3,37.38,36367.0
2021-05-25 15:15:00,37.37,37.42,37.31,37.36,29066.0,37.37,37.42,37.31,37.36,29066.0
2021-05-25 15:20:00,37.36,37.46,37.36,37.44,53581.0,37.36,37.46,37.36,37.44,53581.0
2021-05-25 15:25:00,37.44,37.53,37.43,37.52,42714.0,37.44,37.53,37.43,37.52,42714.0
2021-05-25 15:30:00,37.53,37.64,37.45,37.61,68910.0,37.53,37.64,37.45,37.61,68910.0
2021-05-25 15:35:00,37.61,37.67,37.56,37.58,90904.0,37.61,37.67,37.56,37.58,90904.0
2021-05-25 15:40:00,37.58,37.82,37.58,37.82,109044.0,37.58,37.82,37.58,37.82,109044.0
2021-05-25 15:45:00,37.8,37.93,37.8,37.87,81035.0,37.8,37.93,37.8,37.87,81035.0
2021-05-25 15:50:00,37.89,38.06,37.87,38.04,110389.0,37.89,38.06,37.87,38.04,110389.0
2021-05-25 15:55:00,38.03,38.1,37.93,38.09,300031.0,38.03,38.1,37.93,38.09,300031.0
2021-05-26 09:30:00,40.75,42.0,40.5,42.0,278413.0,40.75,42.0,40.5,42.0,278413.0
2021-05-26 09:35:00,41.87,43.18,41.62,42.45,325380.0,41.87,43.18,41.62,42.45,325380.0
2021-05-26 09:40:00,42.52,42.86,42.1,42.55,152050.0,42.52,42.86,42.1,42.55,152050.0
2021-05-26 09:45:00,42.55,42.84,42.3,42.68,123835.0,42.55,42.84,42.3,42.68,123835.0
2021-05-26 09:50:00,42.69,43.06,42.32,42.95,149896.0,42.69,43.06,42.32,42.95,149896.0
2021-05-26 09:55:00,42.99,43.25,42.89,42.9,141939.0,42.99,43.25,42.89,42.9,141939.0
2021-05-26 10:00:00,42.94,43.12,42.84,43.09,77362.0,42.94,43.12,42.84,43.09,77362.0
2021-05-26 10:05:00,43.1,43.45,42.85,43.45,89859.0,43.1,43.45,42.85,43.45,89859.0
2021-05-26 10:10:00,43.4,43.49,43.22,43.35,77761.0,43.4,43.49,43.22,43.35,77761.0
2021-05-26 10:15:00,43.39,43.56,43.31,43.34,87846.0,43.39,43.56,43.31,43.34,87846.0
2021-05-26 10:20:00,43.34,43.52,43.3,43.52,51943.0,43.34,43.52,43.3,43.52,51943.0
2021-05-26 10:25:00,43.52,43.56,43.31,43.37,44708.0,43.52,43.56,43.31,43.37,44708.0
2021-05-26 10:30:00,43.43,43.73,43.31,43.35,50099.0,43.43,43.73,43.31,43.35,50099.0
2021-05-26 10:35:00,43.31,43.49,43.12,43.47,43993.0,43.31,43.49,43.12,43.47,43993.0
2021-05-26 10:40:00,43.49,43.56,43.17,43.33,38967.0,43.49,43.56,43.17,43.33,38967.0
2021-05-26 10:45:00,43.26,43.63,43.22,43.61,53510.0,43.26,43.63,43.22,43.61,53510.0
2021-05-26 10:50:00,43.61,43.66,43.41,43.45,31804.0,43.61,43.66,43.41,43.45,31804.0
2021-05-26 10:55:00,43.48,43.74,43.45,43.66,25997.0,43.48,43.74,43.45,43.66,25997.0
2021-05-26 11:00:00,43.66,43.68,43.47,43.49,30941.0,43.66,43.68,43.47,43.49,30941.0
2021-05-26 11:05:00,43.46,43.53,43.38,43.39,45813.0,43.46,43.53,43.38,43.39,45813.0
2021-05-26 11:10:00,43.44,43.53,43.27,43.44,49657.0,43.44,43.53,43.27,43.44,49657.0
2021-05-26 11:15:00,43.41,43.49,43.3,43.47,22211.0,43.41,43.49,43.3,43.47,22211.0
2021-05-26 11:20:00,43.45,43.55,43.38,43.44,39906.0,43.45,43.55,43.38,43.44,39906.0
2021-05-26 11:25:00,43.43,43.69,43.38,43.69,36392.0,43.43,43.69,43.38,43.69,36392.0
2021-05-26 11:30:00,43.69,43.9,43.5,43.62,58656.0,43.69,43.9,43.5,43.62,58656.0
2021-05-26 11:35:00,43.56,43.65,43.56,43.61,41097.0,43.56,43.65,43.56,43.61,41097.0
2021-05-26 11:40:00,43.59,43.62,43.36,43.37,12592.0,43.59,43.62,43.36,43.37,12592.0
2021-05-26 11:45:00,43.38,43.55,43.36,43.38,26941.0,43.38,43.55,43.36,43.38,26941.0
2021-05-26 11:50:00,43.39,43.39,43.0,43.01,57133.0,43.39,43.39,43.0,43.01,57133.0
2021-05-26 11:55:00,43.01,43.2,42.97,43.06,32704.0,43.01,43.2,42.97,43.06,32704.0
2021-05-26 12:00:00,43.03,43.03,42.85,42.95,32407.0,43.03,43.03,42.85,42.95,32407.0
2021-05-26 12:05:00,42.95,43.04,42.93,42.96,26848.0,42.95,43.04,42.93,42.96,26848.0
2021-05-26 12:10:00,42.94,43.05,42.66,42.7,36868.0,42.94,43.05,42.66,42.7,36868.0
2021-05-26 12:15:00,42.76,42.83,42.61,42.76,23026.0,42.76,42.83,42.61,42.76,23026.0
2021-05-26 12:20:00,42.77,42.84,42.66,42.69,16463.0,42.77,42.84,42.66,42.69,16463.0
2021-05-26 12:25:00,42.66,42.67,42.34,42.36,55071.0,42.66,42.67,42.34,42.36,55071.0
2021-05-26 12:30:00,42.36,42.39,42.01,42.01,69429.0,42.36,42.39,42.01,42.01,69429.0
2021-05-26 12:35:00,42.02,42.05,41.84,41.88,93038.0,42.02,42.05,41.84,41.88,93038.0
2021-05-26 12:40:00,41.9,41.9,41.56,41.63,81184.0,41.9,41.9,41.56,41.63,81184.0
2021-05-26 12:45:00,41.61,41.68,41.48,41.53,97428.0,41.61,41.68,41.48,41.53,97428.0
2021-05-26 12:50:00,41.55,41.79,41.52,41.76,29315.0,41.55,41.79,41.52,41.76,29315.0
2021-05-26 12:55:00,41.79,41.81,41.52,41.55,39024.0,41.79,41.81,41.52,41.55,39024.0
2021-05-26 13:00:00,41.55,41.64,41.34,41.54,70437.0,41.55,41.64,41.34,41.54,70437.0
2021-05-26 13:05:00,41.53,41.77,41.53,41.64,63919.0,41.53,41.77,41.53,41.64,63919.0
2021-05-26 13:10:00,41.58,41.67,41.54,41.6,31555.0,41.58,41.67,41.54,41.6,31555.0
2021-05-26 13:15:00,41.59,41.64,41.55,41.61,25695.0,41.59,41.64,41.55,41.61,25695.0
2021-05-26 13:20:00,41.62,41.96,41.62,41.72,88231.0,41.62,41.96,41.62,41.72,88231.0
2021-05-26 13:25:00,41.75,41.78,41.57,41.57,42177.0,41.75,41.78,41.57,41.57,42177.0
2021-05-26 13:30:00,41.57,41.57,41.4,41.46,25284.0,41.57,41.57,41.4,41.46,25284.0
2021-05-26 13:35:00,41.47,41.5,41.22,41.42,27176.0,41.47,41.5,41.22,41.42,27176.0
2021-05-26 13:40:00,41.42,41.55,41.32,41.35,19631.0,41.42,41.55,41.32,41.35,19631.0
2021-05-26 13:45:00,41.35,41.38,41.14,41.15,29225.0,41.35,41.38,41.14,41.15,29225.0
2021-05-26 13:50:00,41.12,41.29,41.06,41.12,34462.0,41.12,41.29,41.06,41.12,34462.0
2021-05-26 13:55:00,41.11,41.3,41.02,41.21,41662.0,41.11,41.3,41.02,41.21,41662.0
2021-05-26 14:00:00,41.21,41.22,40.75,40.87,51071.0,41.21,41.22,40.75,40.87,51071.0
2021-05-26 14:05:00,40.91,41.17,40.85,41.11,44238.0,40.91,41.17,40.85,41.11,44238.0
2021-05-26 14:10:00,41.12,41.17,41.02,41.16,14232.0,41.12,41.17,41.02,41.16,14232.0
2021-05-26 14:15:00,41.21,41.34,41.16,41.25,27506.0,41.21,41.34,41.16,41.25,27506.0
2021-05-26 14:20:00,41.26,41.26,41.03,41.16,18848.0,41.26,41.26,41.03,41.16,18848.0
2021-05-26 14:25:00,41.15,41.27,40.94,41.11,91446.0,41.15,41.27,40.94,41.11,91446.0
2021-05-26 14:30:00,41.11,41.21,41.05,41.08,31953.0,41.11,41.21,41.05,41.08,31953.0
2021-05-26 14:35:00,41.09,41.29,40.86,41.19,81711.0,41.09,41.29,40.86,41.19,81711.0
2021-05-26 14:40:00,41.19,41.22,40.86,40.87,23045.0,41.19,41.22,40.86,40.87,23045.0
2021-05-26 14:45:00,40.87,41.08,40.86,40.86,39263.0,40.87,41.08,40.86,40.86,39263.0
2021-05-26 14:50:00,40.88,40.96,40.78,40.78,27445.0,40.88,40.96,40.78,40.78,27445.0
2021-05-26 14:55:00,40.8,41.01,40.77,40.84,17639.0,40.8,41.01,40.77,40.84,17639.0
2021-05-26 15:00:00,40.87,40.98,40.73,40.98,54561.0,40.87,40.98,40.73,40.98,54561.0
2021-05-26 15:05:00,40.97,40.97,40.8,40.81,36617.0,40.97,40.97,40.8,40.81,36617.0
2021-05-26 15:10:00,40.81,40.87,40.7,40.79,51330.0,40.81,40.87,40.7,40.79,51330.0
2021-05-26 15:15:00,40.8,40.87,40.67,40.78,16420.0,40.8,40.87,40.67,40.78,16420.0
2021-05-26 15:20:00,40.79,40.87,40.56,40.79,52378.0,40.79,40.87,40.56,40.79,52378.0
2021-05-26 15:25:00,40.78,40.82,40.62,40.7,67730.0,40.78,40.82,40.62,40.7,67730.0
2021-05-26 15:30:00,40.7,40.7,40.45,40.61,72556.0,40.7,40.7,40.45,40.61,72556.0
2021-05-26 15:35:00,40.62,40.7,40.54,40.55,78639.0,40.62,40.7,40.54,40.55,78639.0
2021-05-26 15:40:00,40.55,40.73,40.53,40.72,104500.0,40.55,40.73,40.53,40.72,104500.0
2021-05-26 15:45:00,40.75,40.99,40.68,40.86,83475.0,40.75,40.99,40.68,40.86,83475.0
2021-05-26 15:50:00,40.89,40.9,40.69,40.72,121537.0,40.89,40.9,40.69,40.72,121537.0
2021-05-26 15:55:00,40.72,41.08,40.65,41.01,259508.0,40.72,41.08,40.65,41.01,259508.0
2021-05-27 09:30:00,41.16,41.8,41.16,41.42,97594.0,41.16,41.8,41.16,41.42,97594.0
2021-05-27 09:35:00,41.41,42.03,41.14,41.88,41699.0,41.41,42.03,41.14,41.88,41699.0
2021-05-27 09:40:00,41.78,42.26,41.78,41.98,68880.0,41.78,42.26,41.78,41.98,68880.0
2021-05-27 09:45:00,42.01,42.66,42.0,42.6,102855.0,42.01,42.66,42.0,42.6,102855.0
2021-05-27 09:50:00,42.6,43.25,42.59,43.12,270280.0,42.6,43.25,42.59,43.12,270280.0
2021-05-27 09:55:00,43.12,43.5,43.09,43.44,97405.0,43.12,43.5,43.09,43.44,97405.0
2021-05-27 10:00:00,43.44,43.83,43.42,43.55,102445.0,43.44,43.83,43.42,43.55,102445.0
2021-05-27 10:05:00,43.55,43.58,43.0,43.18,72486.0,43.55,43.58,43.0,43.18,72486.0
2021-05-27 10:10:00,43.17,43.34,42.85,43.08,52625.0,43.17,43.34,42.85,43.08,52625.0
2021-05-27 10:15:00,43.08,43.1,42.81,42.88,33619.0,43.08,43.1,42.81,42.88,33619.0
2021-05-27 10:20:00,42.88,42.9,42.71,42.84,26090.0,42.88,42.9,42.71,42.84,26090.0
2021-05-27 10:25:00,42.84,42.92,42.8,42.81,19628.0,42.84,42.92,42.8,42.81,19628.0
2021-05-27 10:30:00,42.8,43.14,42.8,43.01,27777.0,42.8,43.14,42.8,43.01,27777.0
2021-05-27 10:35:00,43.06,43.32,43.06,43.13,41093.0,43.06,43.32,43.06,43.13,41093.0
2021-05-27 10:40:00,43.14,43.3,42.97,43.29,52224.0,43.14,43.3,42.97,43.29,52224.0
2021-05-27 10:45:00,43.28,43.83,43.26,43.64,67964.0,43.28,43.83,43.26,43.64,67964.0
2021-05-27 10:50:00,43.64,43.7,43.29,43.32,41885.0,43.64,43.7,43.29,43.32,41885.0
2021-05-27 10:55:00,43.3,43.7,43.3,43.7,27264.0,43.3,43.7,43.3,43.7,27264.0
2021-05-27 11:00:00,43.71,43.78,43.58,43.59,49878.0,43.71,43.78,43.58,43.59,49878.0
2021-05-27 11:05:00,43.61,43.75,43.6,43.69,22688.0,43.61,43.75,43.6,43.69,22688.0
2021-05-27 11:10:00,43.67,43.75,43.52,43.57,29415.0,43.67,43.75,43.52,43.57,29415.0
2021-05-27 11:15:00,43.54,43.58,43.48,43.51,17979.0,43.54,43.58,43.48,43.51,17979.0
2021-05-27 11:20:00,43.49,43.5,43.27,43.27,29638.0,43.49,43.5,43.27,43.27,29638.0
2021-05-27 11:25:00,43.29,43.57,43.22,43.23,25129.0,43.29,43.57,43.22,43.23,25129.0
2021-05-27 11:30:00,43.25,43.31,43.11,43.26,25655.0,43.25,43.31,43.11,43.26,25655.0
2021-05-27 11:35:00,43.26,43.27,43.01,43.17,27843.0,43.26,43.27,43.01,43.17,27843.0
2021-05-27 11:40:00,43.16,43.19,43.04,43.17,17464.0,43.16,43.19,43.04,43.17,17464.0
2021-05-27 11:45:00,43.14,43.25,42.93,43.18,25607.0,43.14,43.25,42.93,43.18,25607.0
2021-05-27 11:50:00,43.17,43.24,43.16,43.23,29793.0,43.17,43.24,43.16,43.23,29793.0
2021-05-27 11:55:00,43.24,43.25,43.12,43.19,22146.0,43.24,43.25,43.12,43.19,22146.0
2021-05-27 12:00:00,43.19,43.25,43.16,43.2,14767.0,43.19,43.25,43.16,43.2,14767.0
2021-05-27 12:05:00,43.19,43.19,43.04,43.05,17897.0,43.19,43.19,43.04,43.05,17897.0
2021-05-27 12:10:00,43.05,43.17,43.05,43.12,8388.0,43.05,43.17,43.05,43.12,8388.0
2021-05-27 12:15:00,43.11,43.18,43.05,43.18,19370.0,43.11,43.18,43.05,43.18,19370.0
2021-05-27 12:20:00,43.18,43.29,43.15,43.24,18104.0,43.18,43.29,43.15,43.24,18104.0
2021-05-27 12:25:00,43.23,43.34,43.13,43.15,15084.0,43.23,43.34,43.13,43.15,15084.0
2021-05-27 12:30:00,43.15,43.19,43.03,43.04,17538.0,43.15,43.19,43.03,43.04,17538.0
2021-05-27 12:35:00,43.02,43.12,42.96,43.08,13289.0,43.02,43.12,42.96,43.08,13289.0
2021-05-27 12:40:00,43.11,43.3,43.08,43.3,14687.0,43.11,43.3,43.08,43.3,14687.0
2021-05-27 12:45:00,43.3,43.43,43.14,43.34,29772.0,43.3,43.43,43.14,43.34,29772.0
2021-05-27 12:50:00,43.34,43.4,43.25,43.26,24340.0,43.34,43.4,43.25,43.26,24340.0
2021-05-27 12:55:00,43.28,43.36,43.21,43.26,10536.0,43.28,43.36,43.21,43.26,10536.0
2021-05-27 13:00:00,43.27,43.27,43.05,43.1,8632.0,43.27,43.27,43.05,43.1,8632.0
2021-05-27 13:05:00,43.09,43.24,43.08,43.19,35919.0,43.09,43.24,43.08,43.19,35919.0
2021-05-27 13:10:00,43.2,43.22,43.04,43.11,25702.0,43.2,43.22,43.04,43.11,25702.0
2021-05-27 13:15:00,43.12,43.35,43.12,43.35,30832.0,43.12,43.35,43.12,43.35,30832.0
2021-05-27 13:20:00,43.35,43.42,43.35,43.4,14710.0,43.35,43.42,43.35,43.4,14710.0
2021-05-27 13:25:00,43.41,43.43,43.33,43.39,7737.0,43.41,43.43,43.33,43.39,7737.0
2021-05-27 13:30:00,43.39,43.65,43.39,43.57,28606.0,43.39,43.65,43.39,43.57,28606.0
2021-05-27 13:35:00,43.58,43.67,43.51,43.57,11860.0,43.58,43.67,43.51,43.57,11860.0
2021-05-27 13:40:00,43.55,43.62,43.53,43.62,7446.0,43.55,43.62,43.53,43.62,7446.0
2021-05-27 13:45:00,43.62,43.72,43.58,43.7,17987.0,43.62,43.72,43.58,43.7,17987.0
2021-05-27 13:50:00,43.69,43.81,43.63,43.81,23932.0,43.69,43.81,43.63,43.81,23932.0
2021-05-27 13:55:00,43.82,43.87,43.72,43.76,16611.0,43.82,43.87,43.72,43.76,16611.0
2021-05-27 14:00:00,43.74,43.86,43.73,43.83,24935.0,43.74,43.86,43.73,43.83,24935.0
2021-05-27 14:05:00,43.83,43.85,43.74,43.75,13079.0,43.83,43.85,43.74,43.75,13079.0
2021-05-27 14:10:00,43.74,43.74,43.61,43.65,29307.0,43.74,43.74,43.61,43.65,29307.0
2021-05-27 14:15:00,43.65,43.74,43.64,43.73,15888.0,43.65,43.74,43.64,43.73,15888.0
2021-05-27 14:20:00,43.73,43.88,43.71,43.83,23044.0,43.73,43.88,43.71,43.83,23044.0
2021-05-27 14:25:00,43.85,43.85,43.78,43.84,22563.0,43.85,43.85,43.78,43.84,22563.0
2021-05-27 14:30:00,43.85,44.05,43.81,43.84,68358.0,43.85,44.05,43.81,43.84,68358.0
2021-05-27 14:35:00,43.85,43.87,43.66,43.74,27795.0,43.85,43.87,43.66,43.74,27795.0
2021-05-27 14:40:00,43.74,43.76,43.65,43.7,32448.0,43.74,43.76,43.65,43.7,32448.0
2021-05-27 14:45:00,43.7,43.7,43.58,43.64,20146.0,43.7,43.7,43.58,43.64,20146.0
2021-05-27 14:50:00,43.63,43.69,43.54,43.54,25698.0,43.63,43.69,43.54,43.54,25698.0
2021-05-27 14:55:00,43.55,43.67,43.47,43.65,27626.0,43.55,43.67,43.47,43.65,27626.0
2021-05-27 15:00:00,43.64,43.66,43.51,43.64,16358.0,43.64,43.66,43.51,43.64,16358.0
2021-05-27 15:05:00,43.64,43.64,43.55,43.64,19144.0,43.64,43.64,43.55,43.64,19144.0
2021-05-27 15:10:00,43.62,43.66,43.56,43.57,22531.0,43.62,43.66,43.56,43.57,22531.0
2021-05-27 15:15:00,43.57,43.77,43.56,43.68,25048.0,43.57,43.77,43.56,43.68,25048.0
2021-05-27 15:20:00,43.67,43.77,43.63,43.77,34379.0,43.67,43.77,43.63,43.77,34379.0
2021-05-27 15:25:00,43.77,43.93,43.75,43.89,36629.0,43.77,43.93,43.75,43.89,36629.0
2021-05-27 15:30:00,43.89,43.97,43.7,43.83,41871.0,43.89,43.97,43.7,43.83,41871.0
2021-05-27 15:35:00,43.84,44.02,43.84,43.96,48615.0,43.84,44.02,43.84,43.96,48615.0
2021-05-27 15:40:00,43.96,44.07,43.86,44.03,68680.0,43.96,44.07,43.86,44.03,68680.0
2021-05-27 15:45:00,44.03,44.03,43.84,43.89,71658.0,44.03,44.03,43.84,43.89,71658.0
2021-05-27 15:50:00,43.89,43.96,43.84,43.93,125400.0,43.89,43.96,43.84,43.93,125400.0
2021-05-27 15:55:00,43.92,43.93,43.74,43.9,359558.0,43.92,43.93,43.74,43.9,359558.0
2021-05-28 09:30:00,44.22,44.36,43.75,44.33,48095.0,44.22,44.36,43.75,44.33,48095.0
2021-05-28 09:35:00,44.29,44.49,43.45,43.83,65019.0,44.29,44.49,43.45,43.83,65019.0
2021-05-28 09:40:00,43.83,43.83,43.41,43.82,33481.0,43.83,43.83,43.41,43.82,33481.0
2021-05-28 09:45:00,43.78,43.9,43.15,43.15,44763.0,43.78,43.9,43.15,43.15,44763.0
2021-05-28 09:50:00,43.1,43.42,43.1,43.38,23458.0,43.1,43.42,43.1,43.38,23458.0
2021-05-28 09:55:00,43.38,43.58,42.88,43.16,44996.0,43.38,43.58,42.88,43.16,44996.0
2021-05-28 10:00:00,43.02,43.17,42.83,42.83,61122.0,43.02,43.17,42.83,42.83,61122.0
2021-05-28 10:05:00,42.87,42.95,42.5,42.59,26977.0,42.87,42.95,42.5,42.59,26977.0
2021-05-28 10:10:00,42.55,42.82,42.5,42.58,29995.0,42.55,42.82,42.5,42.58,29995.0
2021-05-28 10:15:00,42.58,42.75,42.33,42.34,37259.0,42.58,42.75,42.33,42.34,37259.0
2021-05-28 10:20:00,42.39,42.52,42.33,42.4,36460.0,42.39,42.52,42.33,42.4,36460.0
2021-05-28 10:25:00,42.41,42.53,42.37,42.51,20173.0,42.41,42.53,42.37,42.51,20173.0
2021-05-28 10:30:00,42.48,42.51,42.24,42.32,34335.0,42.48,42.51,42.24,42.32,34335.0
2021-05-28 10:35:00,42.35,42.39,42.2,42.35,19334.0,42.35,42.39,42.2,42.35,19334.0
2021-05-28 10:40:00,42.39,42.77,42.38,42.76,14178.0,42.39,42.77,42.38,42.76,14178.0
2021-05-28 10:45:00,42.78,42.85,42.69,42.71,13620.0,42.78,42.85,42.69,42.71,13620.0
2021-05-28 10:50:00,42.75,42.81,42.67,42.75,7832.0,42.75,42.81,42.67,42.75,7832.0
2021-05-28 10:55:00,42.77,43.02,42.72,42.95,15605.0,42.77,43.02,42.72,42.95,15605.0
2021-05-28 11:00:00,42.98,43.01,42.87,42.89,12440.0,42.98,43.01,42.87,42.89,12440.0
2021-05-28 11:05:00,42.86,43.02,42.86,42.9,15896.0,42.86,43.02,42.86,42.9,15896.0
2021-05-28 11:10:00,42.88,42.94,42.44,42.44,16564.0,42.88,42.94,42.44,42.44,16564.0
2021-05-28 11:15:00,42.45,42.85,42.43,42.85,32723.0,42.45,42.85,42.43,42.85,32723.0
2021-05-28 11:20:00,42.8,42.8,42.65,42.7,3852.0,42.8,42.8,42.65,42.7,3852.0
2021-05-28 11:25:00,42.71,42.71,42.5,42.5,11415.0,42.71,42.71,42.5,42.5,11415.0
2021-05-28 11:30:00,42.52,42.55,42.45,42.52,12234.0,42.52,42.55,42.45,42.52,12234.0
2021-05-28 11:35:00,42.54,42.61,42.51,42.61,8227.0,42.54,42.61,42.51,42.61,8227.0
2021-05-28 11:40:00,42.58,42.58,42.4,42.43,8614.0,42.58,42.58,42.4,42.43,8614.0
2021-05-28 11:45:00,42.43,42.66,42.39,42.66,11847.0,42.43,42.66,42.39,42.66,11847.0
2021-05-28 11:50:00,42.64,42.66,42.59,42.63,12696.0,42.64,42.66,42.59,42.63,12696.0
2021-05-28 11:55:00,42.62,42.78,42.61,42.76,12696.0,42.62,42.78,42.61,42.76,12696.0
2021-05-28 12:00:00,42.75,42.75,42.56,42.58,5627.0,42.75,42.75,42.56,42.58,5627.0
2021-05-28 12:05:00,42.61,42.62,42.49,42.49,6407.0,42.61,42.62,42.49,42.49,6407.0
2021-05-28 12:10:00,42.51,42.6,42.46,42.59,5607.0,42.51,42.6,42.46,42.59,5607.0
2021-05-28 12:15:00,42.59,42.7,42.58,42.68,5118.0,42.59,42.7,42.58,42.68,5118.0
2021-05-28 12:20:00,42.68,42.72,42.58,42.59,5308.0,42.68,42.72,42.58,42.59,5308.0
2021-05-28 12:25:00,42.59,42.66,42.54,42.65,4940.0,42.59,42.66,42.54,42.65,4940.0
2021-05-28 12:30:00,42.66,42.79,42.65,42.74,5370.0,42.66,42.79,42.65,42.74,5370.0
2021-05-28 12:35:00,42.75,42.75,42.63,42.63,5766.0,42.75,42.75,42.63,42.63,5766.0
2021-05-28 12:40:00,42.63,42.76,42.63,42.76,4558.0,42.63,42.76,42.63,42.76,4558.0
2021-05-28 12:45:00,42.8,42.81,42.62,42.62,7834.0,42.8,42.81,42.62,42.62,7834.0
2021-05-28 12:50:00,42.62,42.68,42.57,42.67,8197.0,42.62,42.68,42.57,42.67,8197.0
2021-05-28 12:55:00,42.73,42.73,42.63,42.64,7539.0,42.73,42.73,42.63,42.64,7539.0
2021-05-28 13:00:00,42.63,42.83,42.63,42.83,5276.0,42.63,42.83,42.63,42.83,5276.0
2021-05-28 13:05:00,42.86,42.95,42.8,42.95,5551.0,42.86,42.95,42.8,42.95,5551.0
2021-05-28 13:10:00,42.93,43.11,42.93,43.07,25195.0,42.93,43.11,42.93,43.07,25195.0
2021-05-28 13:15:00,43.09,43.09,42.94,42.96,9679.0,43.09,43.09,42.94,42.96,9679.0
2021-05-28 13:20:00,42.97,43.05,42.96,43.01,8098.0,42.97,43.05,42.96,43.01,8098.0
2021-05-28 13:25:00,43.0,43.08,42.96,42.98,10349.0,43.0,43.08,42.96,42.98,10349.0
2021-05-28 13:30:00,42.96,42.98,42.88,42.92,8940.0,42.96,42.98,42.88,42.92,8940.0
2021-05-28 13:35:00,42.92,43.04,42.92,42.99,5319.0,42.92,43.04,42.92,42.99,5319.0
2021-05-28 13:40:00,42.97,43.13,42.94,43.13,4114.0,42.97,43.13,42.94,43.13,4114.0
2021-05-28 13:45:00,43.15,43.16,43.1,43.15,5347.0,43.15,43.16,43.1,43.15,5347.0
2021-05-28 13:50:00,43.15,43.19,43.1,43.1,6858.0,43.15,43.19,43.1,43.1,6858.0
2021-05-28 13:55:00,43.1,43.1,43.0,43.02,6516.0,43.1,43.1,43.0,43.02,6516.0
2021-05-28 14:00:00,43.02,43.1,43.01,43.03,8279.0,43.02,43.1,43.01,43.03,8279.0
2021-05-28 14:05:00,43.03,43.06,42.98,43.05,6859.0,43.03,43.06,42.98,43.05,6859.0
2021-05-28 14:10:00,43.04,43.04,42.93,42.95,9375.0,43.04,43.04,42.93,42.95,9375.0
2021-05-28 14:15:00,42.95,42.96,42.87,42.9,7546.0,42.95,42.96,42.87,42.9,7546.0
2021-05-28 14:20:00,42.88,42.9,42.85,42.85,4990.0,42.88,42.9,42.85,42.85,4990.0
2021-05-28 14:25:00,42.85,42.87,42.79,42.86,8049.0,42.85,42.87,42.79,42.86,8049.0
2021-05-28 14:30:00,42.86,42.87,42.76,42.81,11928.0,42.86,42.87,42.76,42.81,11928.0
2021-05-28 14:35:00,42.8,42.95,42.8,42.87,8225.0,42.8,42.95,42.8,42.87,8225.0
2021-05-28 14:40:00,42.85,42.85,42.78,42.79,8031.0,42.85,42.85,42.78,42.79,8031.0
2021-05-28 14:45:00,42.79,42.83,42.77,42.79,9005.0,42.79,42.83,42.77,42.79,9005.0
2021-05-28 14:50:00,42.8,42.81,42.74,42.8,7913.0,42.8,42.81,42.74,42.8,7913.0
2021-05-28 14:55:00,42.8,42.82,42.68,42.71,12490.0,42.8,42.82,42.68,42.71,12490.0
2021-05-28 15:00:00,42.67,42.79,42.67,42.77,9967.0,42.67,42.79,42.67,42.77,9967.0
2021-05-28 15:05:00,42.76,42.84,42.76,42.83,6890.0,42.76,42.84,42.76,42.83,6890.0
2021-05-28 15:10:00,42.84,42.85,42.64,42.64,14249.0,42.84,42.85,42.64,42.64,14249.0
2021-05-28 15:15:00,42.63,42.66,42.61,42.66,9822.0,42.63,42.66,42.61,42.66,9822.0
2021-05-28 15:20:00,42.66,42.89,42.65,42.89,10726.0,42.66,42.89,42.65,42.89,10726.0
2021-05-28 15:25:00,42.87,42.95,42.82,42.84,15784.0,42.87,42.95,42.82,42.84,15784.0
2021-05-28 15:30:00,42.85,42.95,42.83,42.87,18305.0,42.85,42.95,42.83,42.87,18305.0
2021-05-28 15:35:00,42.87,42.88,42.76,42.77,25268.0,42.87,42.88,42.76,42.77,25268.0
2021-05-28 15:40:00,42.76,42.77,42.51,42.54,34529.0,42.76,42.77,42.51,42.54,34529.0
2021-05-28 15:45:00,42.54,42.7,42.51,42.51,35297.0,42.54,42.7,42.51,42.51,35297.0
2021-05-28 15:50:00,42.49,42.61,42.47,42.54,61147.0,42.49,42.61,42.47,42.54,61147.0
2021-05-28 15:55:00,42.52,42.72,42.48,42.69,93567.0,42.52,42.72,42.48,42.69,93567.0
2021-06-01 09:30:00,43.22,43.27,42.78,42.88,47714.0,43.22,43.27,42.78,42.88,47714.0
2021-06-01 09:35:00,42.91,43.0,42.31,42.31,19406.0,42.91,43.0,42.31,42.31,19406.0
2021-06-01 09:40:00,42.38,42.42,42.16,42.17,14466.0,42.38,42.42,42.16,42.17,14466.0
2021-06-01 09:45:00,42.16,42.16,41.77,41.86,28942.0,42.16,42.16,41.77,41.86,28942.0
2021-06-01 09:50:00,41.89,42.25,41.85,42.17,17338.0,41.89,42.25,41.85,42.17,17338.0
2021-06-01 09:55:00,42.22,42.33,42.04,42.13,14867.0,42.22,42.33,42.04,42.13,14867.0
2021-06-01 10:00:00,42.1,42.15,41.9,41.95,11570.0,42.1,42.15,41.9,41.95,11570.0
2021-06-01 10:05:00,41.91,42.01,41.9,41.95,7743.0,41.91,42.01,41.9,41.95,7743.0
2021-06-01 10:10:00,41.95,42.1,41.95,41.97,11149.0,41.95,42.1,41.95,41.97,11149.0
2021-06-01 10:15:00,41.97,41.97,41.67,41.74,21637.0,41.97,41.97,41.67,41.74,21637.0
2021-06-01 10:20:00,41.72,41.77,41.41,41.74,84332.0,41.72,41.77,41.41,41.74,84332.0
2021-06-01 10:25:00,41.73,41.82,41.55,41.78,77191.0,41.73,41.82,41.55,41.78,77191.0
2021-06-01 10:30:00,41.72,41.82,41.67,41.74,37505.0,41.72,41.82,41.67,41.74,37505.0
2021-06-01 10:35:00,41.72,41.79,41.61,41.63,31009.0,41.72,41.79,41.61,41.63,31009.0
2021-06-01 10:40:00,41.62,41.62,41.41,41.55,48132.0,41.62,41.62,41.41,41.55,48132.0
2021-06-01 10:45:00,41.56,41.68,41.53,41.62,23801.0,41.56,41.68,41.53,41.62,23801.0
2021-06-01 10:50:00,41.62,41.7,41.51,41.57,40585.0,41.62,41.7,41.51,41.57,40585.0
2021-06-01 10:55:00,41.57,41.61,41.5,41.53,16225.0,41.57,41.61,41.5,41.53,16225.0
2021-06-01 11:00:00,41.53,41.77,41.51,41.77,18176.0,41.53,41.77,41.51,41.77,18176.0
2021-06-01 11:05:00,41.77,41.88,41.7,41.79,19338.0,41.77,41.88,41.7,41.79,19338.0
2021-06-01 11:10:00,41.79,41.79,41.6,41.6,14781.0,41.79,41.79,41.6,41.6,14781.0
2021-06-01 11:15:00,41.6,41.64,41.52,41.55,9223.0,41.6,41.64,41.52,41.55,9223.0
2021-06-01 11:20:00,41.56,41.63,41.5,41.51,7299.0,41.56,41.63,41.5,41.51,7299.0
2021-06-01 11:25:00,41.5,41.65,41.42,41.62,20107.0,41.5,41.65,41.42,41.62,20107.0
2021-06-01 11:30:00,41.64,41.66,41.58,41.66,10989.0,41.64,41.66,41.58,41.66,10989.0
2021-06-01 11:35:00,41.7,41.86,41.6,41.71,48530.0,41.7,41.86,41.6,41.71,48530.0
2021-06-01 11:40:00,41.71,41.86,41.65,41.84,15224.0,41.71,41.86,41.65,41.84,15224.0
2021-06-01 11:45:00,41.87,41.89,41.8,41.81,17988.0,41.87,41.89,41.8,41.81,17988.0
2021-06-01 11:50:00,41.82,41.87,41.77,41.82,16639.0,41.82,41.87,41.77,41.82,16639.0
2021-06-01 11:55:00,41.82,41.98,41.78,41.91,18150.0,41.82,41.98,41.78,41.91,18150.0
2021-06-01 12:00:00,41.9,41.9,41.78,41.78,13138.0,41.9,41.9,41.78,41.78,13138.0
2021-06-01 12:05:00,41.8,41.81,41.72,41.77,18650.0,41.8,41.81,41.72,41.77,18650.0
2021-06-01 12:10:00,41.77,41.84,41.74,41.8,9256.0,41.77,41.84,41.74,41.8,9256.0
2021-06-01 12:15:00,41.79,41.81,41.73,41.79,11890.0,41.79,41.81,41.73,41.79,11890.0
2021-06-01 12:20:00,41.78,41.83,41.72,41.83,17852.0,41.78,41.83,41.72,41.83,17852.0
2021-06-01 12:25:00,41.84,41.98,41.83,41.83,8161.0,41.84,41.98,41.83,41.83,8161.0
2021-06-01 12:30:00,41.84,41.85,41.71,41.72,12926.0,41.84,41.85,41.71,41.72,12926.0
2021-06-01 12:35:00,41.74,41.89,41.72,41.84,12012.0,41.74,41.89,41.72,41.84,12012.0
2021-06-01 12:40:00,41.89,41.89,41.56,41.57,11551.0,41.89,41.89,41.56,41.57,11551.0
2021-06-01 12:45:00,41.58,41.6,41.46,41.47,9560.0,41.58,41.6,41.46,41.47,9560.0
2021-06-01 12:50:00,41.45,41.47,41.35,41.45,17088.0,41.45,41.47,41.35,41.45,17088.0
2021-06-01 12:55:00,41.43,41.43,41.2,41.25,17258.0,41.43,41.43,41.2,41.25,17258.0
2021-06-01 13:00:00,41.25,41.34,41.2,41.23,10591.0,41.25,41.34,41.2,41.23,10591.0
2021-06-01 13:05:00,41.21,41.35,41.16,41.3,12774.0,41.21,41.35,41.16,41.3,12774.0
2021-06-01 13:10:00,41.3,41.32,41.23,41.24,10046.0,41.3,41.32,41.23,41.24,10046.0
2021-06-01 13:15:00,41.25,41.35,41.23,41.31,22428.0,41.25,41.35,41.23,41.31,22428.0
2021-06-01 13:20:00,41.31,41.5,41.31,41.35,20987.0,41.31,41.5,41.31,41.35,20987.0
2021-06-01 13:25:00,41.36,41.39,41.24,41.24,15683.0,41.36,41.39,41.24,41.24,15683.0
2021-06-01 13:30:00,41.24,41.26,41.15,41.19,10402.0,41.24,41.26,41.15,41.19,10402.0
2021-06-01 13:35:00,41.2,41.39,41.16,41.36,17593.0,41.2,41.39,41.16,41.36,17593.0
2021-06-01 13:40:00,41.34,41.34,41.18,41.3,24149.0,41.34,41.34,41.18,41.3,24149.0
2021-06-01 13:45:00,41.33,41.38,41.18,41.18,22356.0,41.33,41.38,41.18,41.18,22356.0
2021-06-01 13:50:00,41.16,41.22,41.14,41.21,27485.0,41.16,41.22,41.14,41.21,27485.0
2021-06-01 13:55:00,41.23,41.32,41.16,41.3,19169.0,41.23,41.32,41.16,41.3,19169.0
2021-06-01 14:00:00,41.3,41.32,41.18,41.18,14098.0,41.3,41.32,41.18,41.18,14098.0
2021-06-01 14:05:00,41.19,41.24,41.15,41.15,15619.0,41.19,41.24,41.15,41.15,15619.0
2021-06-01 14:10:00,41.15,41.17,40.93,41.0,41892.0,41.15,41.17,40.93,41.0,41892.0
2021-06-01 14:15:00,40.99,41.15,40.96,41.05,15728.0,40.99,41.15,40.96,41.05,15728.0
2021-06-01 14:20:00,41.04,41.11,41.01,41.07,13386.0,41.04,41.11,41.01,41.07,13386.0
2021-06-01 14:25:00,41.05,41.07,40.98,40.99,11680.0,41.05,41.07,40.98,40.99,11680.0
2021-06-01 14:30:00,40.98,40.99,40.9,40.92,13302.0,40.98,40.99,40.9,40.92,13302.0
2021-06-01 14:35:00,40.91,40.94,40.88,40.92,22955.0,40.91,40.94,40.88,40.92,22955.0
2021-06-01 14:40:00,40.95,41.01,40.92,40.93,9894.0,40.95,41.01,40.92,40.93,9894.0
2021-06-01 14:45:00,40.94,40.95,40.9,40.93,20534.0,40.94,40.95,40.9,40.93,20534.0
2021-06-01 14:50:00,40.93,41.14,40.9,41.1,24344.0,40.93,41.14,40.9,41.1,24344.0
2021-06-01 14:55:00,41.11,41.29,41.11,41.27,21777.0,41.11,41.29,41.11,41.27,21777.0
2021-06-01 15:00:00,41.28,41.34,41.23,41.33,21227.0,41.28,41.34,41.23,41.33,21227.0
2021-06-01 15:05:00,41.33,41.34,41.25,41.26,16263.0,41.33,41.34,41.25,41.26,16263.0
2021-06-01 15:10:00,41.27,41.27,41.07,41.11,18230.0,41.27,41.27,41.07,41.11,18230.0
2021-06-01 15:15:00,41.09,41.27,41.09,41.27,20068.0,41.09,41.27,41.09,41.27,20068.0
2021-06-01 15:20:00,41.28,41.47,41.27,41.38,25803.0,41.28,41.47,41.27,41.38,25803.0
2021-06-01 15:25:00,41.39,41.47,41.36,41.47,19462.0,41.39,41.47,41.36,41.47,19462.0
2021-06-01 15:30:00,41.48,41.53,41.37,41.48,19672.0,41.48,41.53,41.37,41.48,19672.0
2021-06-01 15:35:00,41.48,41.61,41.47,41.61,20723.0,41.48,41.61,41.47,41.61,20723.0
2021-06-01 15:40:00,41.61,41.74,41.57,41.72,31522.0,41.61,41.74,41.57,41.72,31522.0
2021-06-01 15:45:00,41.73,41.77,41.7,41.71,36088.0,41.73,41.77,41.7,41.71,36088.0
2021-06-01 15:50:00,41.7,41.77,41.63,41.77,51270.0,41.7,41.77,41.63,41.77,51270.0
2021-06-01 15:55:00,41.77,41.85,41.73,41.74,145897.0,41.77,41.85,41.73,41.74,145897.0
2021-06-02 09:30:00,41.64,42.09,41.48,41.87,34030.0,41.64,42.09,41.48,41.87,34030.0
2021-06-02 09:35:00,41.7,41.84,41.17,41.3,13115.0,41.7,41.84,41.17,41.3,13115.0
2021-06-02 09:40:00,41.33,41.74,41.15,41.56,11559.0,41.33,41.74,41.15,41.56,11559.0
2021-06-02 09:45:00,41.49,41.89,41.33,41.88,34363.0,41.49,41.89,41.33,41.88,34363.0
2021-06-02 09:50:00,41.83,41.9,41.36,41.38,20852.0,41.83,41.9,41.36,41.38,20852.0
2021-06-02 09:55:00,41.32,41.4,41.06,41.14,33856.0,41.32,41.4,41.06,41.14,33856.0
2021-06-02 10:00:00,41.1,41.44,41.04,41.36,25350.0,41.1,41.44,41.04,41.36,25350.0
2021-06-02 10:05:00,41.32,41.47,41.28,41.46,19201.0,41.32,41.47,41.28,41.46,19201.0
2021-06-02 10:10:00,41.45,41.62,41.44,41.56,32217.0,41.45,41.62,41.44,41.56,32217.0
2021-06-02 10:15:00,41.57,41.7,41.37,41.59,34609.0,41.57,41.7,41.37,41.59,34609.0
2021-06-02 10:20:00,41.55,41.62,41.42,41.5,28439.0,41.55,41.62,41.42,41.5,28439.0
2021-06-02 10:25:00,41.47,41.53,41.21,41.26,25685.0,41.47,41.53,41.21,41.26,25685.0
2021-06-02 10:30:00,41.22,41.27,41.04,41.07,26397.0,41.22,41.27,41.04,41.07,26397.0
2021-06-02 10:35:00,41.07,41.07,40.9,40.98,25640.0,41.07,41.07,40.9,40.98,25640.0
2021-06-02 10:40:00,41.0,41.25,41.0,41.23,7790.0,41.0,41.25,41.0,41.23,7790.0
2021-06-02 10:45:00,41.24,41.25,41.11,41.16,14023.0,41.24,41.25,41.11,41.16,14023.0
2021-06-02 10:50:00,41.14,41.2,40.94,41.05,35329.0,41.14,41.2,40.94,41.05,35329.0
2021-06-02 10:55:00,41.04,41.3,41.02,41.3,4292.0,41.04,41.3,41.02,41.3,4292.0
2021-06-02 11:00:00,41.31,41.38,41.25,41.27,11542.0,41.31,41.38,41.25,41.27,11542.0
2021-06-02 11:05:00,41.27,41.32,41.23,41.29,6146.0,41.27,41.32,41.23,41.29,6146.0
2021-06-02 11:10:00,41.29,41.29,41.1,41.12,7092.0,41.29,41.29,41.1,41.12,7092.0
2021-06-02 11:15:00,41.12,41.15,41.05,41.06,3626.0,41.12,41.15,41.05,41.06,3626.0
2021-06-02 11:20:00,41.05,41.2,41.05,41.17,14703.0,41.05,41.2,41.05,41.17,14703.0
2021-06-02 11:25:00,41.17,41.24,41.13,41.16,4678.0,41.17,41.24,41.13,41.16,4678.0
2021-06-02 11:30:00,41.16,41.17,41.0,41.08,11591.0,41.16,41.17,41.0,41.08,11591.0
2021-06-02 11:35:00,41.1,41.11,40.98,41.01,3019.0,41.1,41.11,40.98,41.01,3019.0
2021-06-02 11:40:00,41.01,41.04,40.94,41.01,7478.0,41.01,41.04,40.94,41.01,7478.0
2021-06-02 11:45:00,40.99,40.99,40.89,40.96,10299.0,40.99,40.99,40.89,40.96,10299.0
2021-06-02 11:50:00,40.98,41.11,40.94,41.05,10987.0,40.98,41.11,40.94,41.05,10987.0
2021-06-02 11:55:00,41.05,41.23,41.03,41.23,8760.0,41.05,41.23,41.03,41.23,8760.0
2021-06-02 12:00:00,41.23,41.23,41.18,41.21,5807.0,41.23,41.23,41.18,41.21,5807.0
2021-06-02 12:05:00,41.24,41.33,41.24,41.27,6080.0,41.24,41.33,41.24,41.27,6080.0
2021-06-02 12:10:00,41.24,41.24,41.15,41.17,4173.0,41.24,41.24,41.15,41.17,4173.0
2021-06-02 12:15:00,41.17,41.18,41.06,41.16,7189.0,41.17,41.18,41.06,41.16,7189.0
2021-06-02 12:20:00,41.12,41.15,41.07,41.08,7999.0,41.12,41.15,41.07,41.08,7999.0
2021-06-02 12:25:00,41.08,41.08,41.01,41.04,10498.0,41.08,41.08,41.01,41.04,10498.0
2021-06-02 12:30:00,41.03,41.18,40.86,40.95,19950.0,41.03,41.18,40.86,40.95,19950.0
2021-06-02 12:35:00,40.96,41.09,40.93,41.08,6749.0,40.96,41.09,40.93,41.08,6749.0
2021-06-02 12:40:00,41.06,41.09,40.96,40.96,8019.0,41.06,41.09,40.96,40.96,8019.0
2021-06-02 12:45:00,40.97,41.0,40.93,40.98,6368.0,40.97,41.0,40.93,40.98,6368.0
2021-06-02 12:50:00,40.96,41.0,40.9,40.91,9860.0,40.96,41.0,40.9,40.91,9860.0
2021-06-02 12:55:00,40.9,41.05,40.9,41.04,7661.0,40.9,41.05,40.9,41.04,7661.0
2021-06-02 13:00:00,41.07,41.09,40.99,41.03,8147.0,41.07,41.09,40.99,41.03,8147.0
2021-06-02 13:05:00,41.01,41.13,41.0,41.13,5016.0,41.01,41.13,41.0,41.13,5016.0
2021-06-02 13:10:00,41.14,41.25,41.14,41.16,11992.0,41.14,41.25,41.14,41.16,11992.0
2021-06-02 13:15:00,41.16,41.23,41.15,41.16,7764.0,41.16,41.23,41.15,41.16,7764.0
2021-06-02 13:20:00,41.15,41.16,41.0,41.0,7369.0,41.15,41.16,41.0,41.0,7369.0
2021-06-02 13:25:00,40.98,41.01,40.92,40.92,10138.0,40.98,41.01,40.92,40.92,10138.0
2021-06-02 13:30:00,40.88,40.96,40.85,40.96,7854.0,40.88,40.96,40.85,40.96,7854.0
2021-06-02 13:35:00,40.96,40.97,40.92,40.93,6195.0,40.96,40.97,40.92,40.93,6195.0
2021-06-02 13:40:00,40.91,40.91,40.77,40.82,10912.0,40.91,40.91,40.77,40.82,10912.0
2021-06-02 13:45:00,40.8,40.86,40.71,40.86,28639.0,40.8,40.86,40.71,40.86,28639.0
2021-06-02 13:50:00,40.84,40.89,40.77,40.87,14092.0,40.84,40.89,40.77,40.87,14092.0
2021-06-02 13:55:00,40.87,40.89,40.78,40.79,6467.0,40.87,40.89,40.78,40.79,6467.0
2021-06-02 14:00:00,40.81,40.82,40.74,40.8,5758.0,40.81,40.82,40.74,40.8,5758.0
2021-06-02 14:05:00,40.8,40.83,40.62,40.66,14665.0,40.8,40.83,40.62,40.66,14665.0
2021-06-02 14:10:00,40.62,40.65,40.52,40.59,13548.0,40.62,40.65,40.52,40.59,13548.0
2021-06-02 14:15:00,40.59,40.67,40.5,40.59,42897.0,40.59,40.67,40.5,40.59,42897.0
2021-06-02 14:20:00,40.61,40.79,40.59,40.79,8430.0,40.61,40.79,40.59,40.79,8430.0
2021-06-02 14:25:00,40.79,40.89,40.79,40.83,13214.0,40.79,40.89,40.79,40.83,13214.0
2021-06-02 14:30:00,40.85,40.92,40.83,40.88,10227.0,40.85,40.92,40.83,40.88,10227.0
2021-06-02 14:35:00,40.86,40.97,40.86,40.95,13951.0,40.86,40.97,40.86,40.95,13951.0
2021-06-02 14:40:00,40.94,40.94,40.85,40.91,11124.0,40.94,40.94,40.85,40.91,11124.0
2021-06-02 14:45:00,40.89,40.89,40.83,40.85,6606.0,40.89,40.89,40.83,40.85,6606.0
2021-06-02 14:50:00,40.84,40.86,40.75,40.77,9555.0,40.84,40.86,40.75,40.77,9555.0
2021-06-02 14:55:00,40.77,40.79,40.71,40.78,11177.0,40.77,40.79,40.71,40.78,11177.0
2021-06-02 15:00:00,40.78,40.97,40.78,40.95,10392.0,40.78,40.97,40.78,40.95,10392.0
2021-06-02 15:05:00,40.96,41.04,40.95,41.04,9954.0,40.96,41.04,40.95,41.04,9954.0
2021-06-02 15:10:00,41.04,41.15,41.04,41.15,12701.0,41.04,41.15,41.04,41.15,12701.0
2021-06-02 15:15:00,41.11,41.11,40.98,40.98,5892.0,41.11,41.11,40.98,40.98,5892.0
2021-06-02 15:20:00,41.0,41.17,41.0,41.12,10329.0,41.0,41.17,41.0,41.12,10329.0
2021-06-02 15:25:00,41.11,41.2,41.11,41.11,13598.0,41.11,41.2,41.11,41.11,13598.0
2021-06-02 15:30:00,41.09,41.18,41.08,41.16,17371.0,41.09,41.18,41.08,41.16,17371.0
2021-06-02 15:35:00,41.17,41.3,41.17,41.24,32142.0,41.17,41.3,41.17,41.24,32142.0
2021-06-02 15:40:00,41.24,41.27,41.17,41.27,17610.0,41.24,41.27,41.17,41.27,17610.0
2021-06-02 15:45:00,41.25,41.36,41.25,41.36,17115.0,41.25,41.36,41.25,41.36,17115.0
2021-06-02 15:50:00,41.37,41.42,41.31,41.4,41273.0,41.37,41.42,41.31,41.4,41273.0
2021-06-02 15:55:00,41.4,41.55,41.38,41.51,71334.0,41.4,41.55,41.38,41.51,71334.0
2021-06-03 09:30:00,41.12,41.23,40.56,40.72,21747.0,41.12,41.23,40.56,40.72,21747.0
2021-06-03 09:35:00,40.73,40.73,40.32,40.32,37874.0,40.73,40.73,40.32,40.32,37874.0
2021-06-03 09:40:00,40.38,40.38,40.0,40.1,30271.0,40.38,40.38,40.0,40.1,30271.0
2021-06-03 09:45:00,40.07,40.22,40.06,40.19,14997.0,40.07,40.22,40.06,40.19,14997.0
2021-06-03 09:50:00,40.19,40.51,40.08,40.5,14112.0,40.19,40.51,40.08,40.5,14112.0
2021-06-03 09:55:00,40.44,40.53,40.26,40.29,8700.0,40.44,40.53,40.26,40.29,8700.0
2021-06-03 10:00:00,40.34,40.39,40.26,40.3,5200.0,40.34,40.39,40.26,40.3,5200.0
2021-06-03 10:05:00,40.3,40.46,40.3,40.46,7443.0,40.3,40.46,40.3,40.46,7443.0
2021-06-03 10:10:00,40.38,40.39,40.26,40.32,8447.0,40.38,40.39,40.26,40.32,8447.0
2021-06-03 10:15:00,40.28,40.36,40.28,40.35,5695.0,40.28,40.36,40.28,40.35,5695.0
2021-06-03 10:20:00,40.39,40.53,40.38,40.49,5746.0,40.39,40.53,40.38,40.49,5746.0
2021-06-03 10:25:00,40.5,40.68,40.42,40.68,6781.0,40.5,40.68,40.42,40.68,6781.0
2021-06-03 10:30:00,40.7,40.83,40.68,40.83,14555.0,40.7,40.83,40.68,40.83,14555.0
2021-06-03 10:35:00,40.82,40.9,40.78,40.83,15369.0,40.82,40.9,40.78,40.83,15369.0
2021-06-03 10:40:00,40.8,40.99,40.8,40.89,11300.0,40.8,40.99,40.8,40.89,11300.0
2021-06-03 10:45:00,40.89,40.96,40.8,40.88,28160.0,40.89,40.96,40.8,40.88,28160.0
2021-06-03 10:50:00,40.87,41.05,40.87,41.0,20251.0,40.87,41.05,40.87,41.0,20251.0
2021-06-03 10:55:00,40.99,41.1,40.95,40.98,5091.0,40.99,41.1,40.95,40.98,5091.0
2021-06-03 11:00:00,40.98,40.98,40.85,40.91,9526.0,40.98,40.98,40.85,40.91,9526.0
2021-06-03 11:05:00,40.91,41.05,40.82,41.01,7837.0,40.91,41.05,40.82,41.01,7837.0
2021-06-03 11:10:00,40.99,41.01,40.86,40.88,4594.0,40.99,41.01,40.86,40.88,4594.0
2021-06-03 11:15:00,40.87,40.91,40.75,40.78,17223.0,40.87,40.91,40.75,40.78,17223.0
2021-06-03 11:20:00,40.83,41.0,40.83,40.98,6114.0,40.83,41.0,40.83,40.98,6114.0
2021-06-03 11:25:00,40.93,40.94,40.85,40.92,4672.0,40.93,40.94,40.85,40.92,4672.0
2021-06-03 11:30:00,40.92,41.0,40.92,41.0,5897.0,40.92,41.0,40.92,41.0,5897.0
2021-06-03 11:35:00,41.01,41.18,41.01,41.11,8816.0,41.01,41.18,41.01,41.11,8816.0
2021-06-03 11:40:00,41.12,41.32,41.12,41.26,16284.0,41.12,41.32,41.12,41.26,16284.0
2021-06-03 11:45:00,41.27,41.27,41.07,41.14,10718.0,41.27,41.27,41.07,41.14,10718.0
2021-06-03 11:50:00,41.15,41.17,41.0,41.08,4207.0,41.15,41.17,41.0,41.08,4207.0
2021-06-03 11:55:00,41.07,41.12,41.03,41.05,6467.0,41.07,41.12,41.03,41.05,6467.0
2021-06-03 12:00:00,41.06,41.09,41.0,41.09,5479.0,41.06,41.09,41.0,41.09,5479.0
2021-06-03 12:05:00,41.09,41.25,41.09,41.22,17096.0,41.09,41.25,41.09,41.22,17096.0
2021-06-03 12:10:00,41.22,41.31,41.22,41.29,6452.0,41.22,41.31,41.22,41.29,6452.0
2021-06-03 12:15:00,41.26,41.34,41.23,41.34,6358.0,41.26,41.34,41.23,41.34,6358.0
2021-06-03 12:20:00,41.3,41.35,41.27,41.29,7987.0,41.3,41.35,41.27,41.29,7987.0
2021-06-03 12:25:00,41.31,41.42,41.29,41.36,6295.0,41.31,41.42,41.29,41.36,6295.0
2021-06-03 12:30:00,41.38,41.38,41.25,41.26,10952.0,41.38,41.38,41.25,41.26,10952.0
2021-06-03 12:35:00,41.26,41.37,41.26,41.3,5341.0,41.26,41.37,41.26,41.3,5341.0
2021-06-03 12:40:00,41.31,41.31,41.2,41.26,5894.0,41.31,41.31,41.2,41.26,5894.0
2021-06-03 12:45:00,41.2,41.28,41.17,41.28,10350.0,41.2,41.28,41.17,41.28,10350.0
2021-06-03 12:50:00,41.3,41.3,41.17,41.23,5720.0,41.3,41.3,41.17,41.23,5720.0
2021-06-03 12:55:00,41.22,41.28,41.16,41.27,6991.0,41.22,41.28,41.16,41.27,6991.0
2021-06-03 13:00:00,41.3,41.49,41.29,41.44,9181.0,41.3,41.49,41.29,41.44,9181.0
2021-06-03 13:05:00,41.42,41.42,41.22,41.28,9257.0,41.42,41.42,41.22,41.28,9257.0
2021-06-03 13:10:00,41.28,41.3,41.18,41.19,8741.0,41.28,41.3,41.18,41.19,8741.0
2021-06-03 13:15:00,41.2,41.3,41.19,41.27,6557.0,41.2,41.3,41.19,41.27,6557.0
2021-06-03 13:20:00,41.25,41.36,41.25,41.34,10094.0,41.25,41.36,41.25,41.34,10094.0
2021-06-03 13:25:00,41.34,41.36,41.25,41.34,6827.0,41.34,41.36,41.25,41.34,6827.0
2021-06-03 13:30:00,41.33,41.33,41.23,41.28,8395.0,41.33,41.33,41.23,41.28,8395.0
2021-06-03 13:35:00,41.28,41.28,41.17,41.17,5310.0,41.28,41.28,41.17,41.17,5310.0
2021-06-03 13:40:00,41.17,41.26,41.14,41.18,10230.0,41.17,41.26,41.14,41.18,10230.0
2021-06-03 13:45:00,41.17,41.22,41.1,41.14,7308.0,41.17,41.22,41.1,41.14,7308.0
2021-06-03 13:50:00,41.12,41.12,41.08,41.09,4427.0,41.12,41.12,41.08,41.09,4427.0
2021-06-03 13:55:00,41.09,41.22,41.09,41.22,4014.0,41.09,41.22,41.09,41.22,4014.0
2021-06-03 14:00:00,41.25,41.25,41.21,41.23,8244.0,41.25,41.25,41.21,41.23,8244.0
2021-06-03 14:05:00,41.23,41.24,41.12,41.19,8395.0,41.23,41.24,41.12,41.19,8395.0
2021-06-03 14:10:00,41.2,41.22,41.16,41.17,6229.0,41.2,41.22,41.16,41.17,6229.0
2021-06-03 14:15:00,41.15,41.18,41.08,41.12,8885.0,41.15,41.18,41.08,41.12,8885.0
2021-06-03 14:20:00,41.1,41.14,41.02,41.03,7438.0,41.1,41.14,41.02,41.03,7438.0
2021-06-03 14:25:00,41.02,41.05,40.98,40.99,11129.0,41.02,41.05,40.98,40.99,11129.0
2021-06-03 14:30:00,41.0,41.0,40.86,40.97,10357.0,41.0,41.0,40.86,40.97,10357.0
2021-06-03 14:35:00,40.95,40.98,40.83,40.86,7893.0,40.95,40.98,40.83,40.86,7893.0
2021-06-03 14:40:00,40.85,40.88,40.76,40.86,6338.0,40.85,40.88,40.76,40.86,6338.0
2021-06-03 14:45:00,40.87,40.88,40.82,40.84,7926.0,40.87,40.88,40.82,40.84,7926.0
2021-06-03 14:50:00,40.84,40.97,40.84,40.95,11637.0,40.84,40.97,40.84,40.95,11637.0
2021-06-03 14:55:00,40.93,40.98,40.91,40.92,8642.0,40.93,40.98,40.91,40.92,8642.0
2021-06-03 15:00:00,40.93,40.95,40.89,40.93,7772.0,40.93,40.95,40.89,40.93,7772.0
2021-06-03 15:05:00,40.94,40.95,40.9,40.94,10166.0,40.94,40.95,40.9,40.94,10166.0
2021-06-03 15:10:00,40.94,40.96,40.91,40.93,7848.0,40.94,40.96,40.91,40.93,7848.0
2021-06-03 15:15:00,40.93,40.93,40.88,40.88,6768.0,40.93,40.93,40.88,40.88,6768.0
2021-06-03 15:20:00,40.86,40.92,40.82,40.91,11279.0,40.86,40.92,40.82,40.91,11279.0
2021-06-03 15:25:00,40.95,41.0,40.92,40.99,12357.0,40.95,41.0,40.92,40.99,12357.0
2021-06-03 15:30:00,41.0,41.02,40.89,40.91,17494.0,41.0,41.02,40.89,40.91,17494.0
2021-06-03 15:35:00,40.91,40.92,40.83,40.83,11382.0,40.91,40.92,40.83,40.83,11382.0
2021-06-03 15:40:00,40.83,40.84,40.66,40.72,48775.0,40.83,40.84,40.66,40.72,48775.0
2021-06-03 15:45:00,40.73,40.78,40.67,40.77,30118.0,40.73,40.78,40.67,40.77,30118.0
2021-06-03 15:50:00,40.8,40.89,40.77,40.81,35572.0,40.8,40.89,40.77,40.81,35572.0
2021-06-03 15:55:00,40.81,40.81,40.63,40.77,83612.0,40.81,40.81,40.63,40.77,83612.0
2021-06-04 09:30:00,40.89,40.89,40.03,40.05,56209.0,40.89,40.89,40.03,40.05,56209.0
2021-06-04 09:35:00,40.01,40.38,40.0,40.07,38456.0,40.01,40.38,40.0,40.07,38456.0
2021-06-04 09:40:00,40.0,40.19,39.89,39.95,27510.0,40.0,40.19,39.89,39.95,27510.0
2021-06-04 09:45:00,39.93,39.96,39.62,39.65,22123.0,39.93,39.96,39.62,39.65,22123.0
2021-06-04 09:50:00,39.58,39.64,39.33,39.37,52509.0,39.58,39.64,39.33,39.37,52509.0
2021-06-04 09:55:00,39.39,39.39,39.0,39.07,50651.0,39.39,39.39,39.0,39.07,50651.0
2021-06-04 10:00:00,39.09,39.19,38.75,38.9,79247.0,39.09,39.19,38.75,38.9,79247.0
2021-06-04 10:05:00,38.88,38.93,38.55,38.59,53609.0,38.88,38.93,38.55,38.59,53609.0
2021-06-04 10:10:00,38.55,38.81,38.52,38.6,29226.0,38.55,38.81,38.52,38.6,29226.0
2021-06-04 10:15:00,38.63,38.71,38.44,38.65,24726.0,38.63,38.71,38.44,38.65,24726.0
2021-06-04 10:20:00,38.65,38.88,38.6,38.8,49386.0,38.65,38.88,38.6,38.8,49386.0
2021-06-04 10:25:00,38.77,39.03,38.66,38.99,71745.0,38.77,39.03,38.66,38.99,71745.0
2021-06-04 10:30:00,38.99,39.04,38.81,39.02,39415.0,38.99,39.04,38.81,39.02,39415.0
2021-06-04 10:35:00,39.02,39.04,38.65,38.65,37606.0,39.02,39.04,38.65,38.65,37606.0
2021-06-04 10:40:00,38.65,38.7,38.34,38.58,23621.0,38.65,38.7,38.34,38.58,23621.0
2021-06-04 10:45:00,38.58,38.93,38.55,38.88,15098.0,38.58,38.93,38.55,38.88,15098.0
2021-06-04 10:50:00,38.91,39.02,38.72,38.72,18961.0,38.91,39.02,38.72,38.72,18961.0
2021-06-04 10:55:00,38.77,38.93,38.76,38.84,15689.0,38.77,38.93,38.76,38.84,15689.0
2021-06-04 11:00:00,38.83,38.91,38.76,38.83,12162.0,38.83,38.91,38.76,38.83,12162.0
2021-06-04 11:05:00,38.83,38.93,38.64,38.64,39292.0,38.83,38.93,38.64,38.64,39292.0
2021-06-04 11:10:00,38.66,38.87,38.66,38.8,12246.0,38.66,38.87,38.66,38.8,12246.0
2021-06-04 11:15:00,38.8,38.82,38.51,38.58,20223.0,38.8,38.82,38.51,38.58,20223.0
2021-06-04 11:20:00,38.54,38.79,38.53,38.79,16409.0,38.54,38.79,38.53,38.79,16409.0
2021-06-04 11:25:00,38.8,38.87,38.73,38.87,11434.0,38.8,38.87,38.73,38.87,11434.0
2021-06-04 11:30:00,38.9,38.97,38.87,38.87,13878.0,38.9,38.97,38.87,38.87,13878.0
2021-06-04 11:35:00,38.88,38.89,38.77,38.83,12707.0,38.88,38.89,38.77,38.83,12707.0
2021-06-04 11:40:00,38.86,38.93,38.84,38.93,6077.0,38.86,38.93,38.84,38.93,6077.0
2021-06-04 11:45:00,38.93,38.93,38.8,38.81,10691.0,38.93,38.93,38.8,38.81,10691.0
2021-06-04 11:50:00,38.82,38.89,38.78,38.84,14640.0,38.82,38.89,38.78,38.84,14640.0
2021-06-04 11:55:00,38.82,38.91,38.8,38.89,8324.0,38.82,38.91,38.8,38.89,8324.0
2021-06-04 12:00:00,38.91,39.02,38.86,38.98,15388.0,38.91,39.02,38.86,38.98,15388.0
2021-06-04 12:05:00,38.96,38.97,38.9,38.92,5461.0,38.96,38.97,38.9,38.92,5461.0
2021-06-04 12:10:00,38.93,38.95,38.9,38.92,9574.0,38.93,38.95,38.9,38.92,9574.0
2021-06-04 12:15:00,38.92,38.95,38.82,38.84,9425.0,38.92,38.95,38.82,38.84,9425.0
2021-06-04 12:20:00,38.84,38.94,38.81,38.92,10195.0,38.84,38.94,38.81,38.92,10195.0
2021-06-04 12:25:00,38.92,38.99,38.91,38.96,28401.0,38.92,38.99,38.91,38.96,28401.0
2021-06-04 12:30:00,38.95,38.95,38.8,38.81,9305.0,38.95,38.95,38.8,38.81,9305.0
2021-06-04 12:35:00,38.8,38.85,38.78,38.81,12005.0,38.8,38.85,38.78,38.81,12005.0
2021-06-04 12:40:00,38.82,38.97,38.82,38.96,14600.0,38.82,38.97,38.82,38.96,14600.0
2021-06-04 12:45:00,38.96,39.07,38.96,38.99,10714.0,38.96,39.07,38.96,38.99,10714.0
2021-06-04 12:50:00,38.97,39.1,38.97,39.1,6323.0,38.97,39.1,38.97,39.1,6323.0
2021-06-04 12:55:00,39.11,39.14,39.01,39.14,10319.0,39.11,39.14,39.01,39.14,10319.0
2021-06-04 13:00:00,39.16,39.23,39.1,39.2,8013.0,39.16,39.23,39.1,39.2,8013.0
2021-06-04 13:05:00,39.19,39.21,39.11,39.2,13885.0,39.19,39.21,39.11,39.2,13885.0
2021-06-04 13:10:00,39.21,39.28,39.15,39.28,8778.0,39.21,39.28,39.15,39.28,8778.0
2021-06-04 13:15:00,39.3,39.39,39.21,39.32,41358.0,39.3,39.39,39.21,39.32,41358.0
2021-06-04 13:20:00,39.34,39.37,39.24,39.37,10834.0,39.34,39.37,39.24,39.37,10834.0
2021-06-04 13:25:00,39.38,39.52,39.37,39.41,13606.0,39.38,39.52,39.37,39.41,13606.0
2021-06-04 13:30:00,39.44,39.46,39.39,39.41,6644.0,39.44,39.46,39.39,39.41,6644.0
2021-06-04 13:35:00,39.41,39.51,39.41,39.5,8686.0,39.41,39.51,39.41,39.5,8686.0
2021-06-04 13:40:00,39.5,39.51,39.45,39.5,15608.0,39.5,39.51,39.45,39.5,15608.0
2021-06-04 13:45:00,39.5,39.5,39.37,39.38,13049.0,39.5,39.5,39.37,39.38,13049.0
2021-06-04 13:50:00,39.38,39.4,39.34,39.34,10012.0,39.38,39.4,39.34,39.34,10012.0
2021-06-04 13:55:00,39.34,39.48,39.33,39.42,12151.0,39.34,39.48,39.33,39.42,12151.0
2021-06-04 14:00:00,39.45,39.46,39.33,39.41,11472.0,39.45,39.46,39.33,39.41,11472.0
2021-06-04 14:05:00,39.44,39.45,39.27,39.27,12246.0,39.44,39.45,39.27,39.27,12246.0
2021-06-04 14:10:00,39.26,39.39,39.26,39.39,8045.0,39.26,39.39,39.26,39.39,8045.0
2021-06-04 14:15:00,39.39,39.39,39.31,39.35,8877.0,39.39,39.39,39.31,39.35,8877.0
2021-06-04 14:20:00,39.35,39.37,39.32,39.36,5378.0,39.35,39.37,39.32,39.36,5378.0
2021-06-04 14:25:00,39.36,39.39,39.36,39.39,6374.0,39.36,39.39,39.36,39.39,6374.0
2021-06-04 14:30:00,39.39,39.42,39.37,39.4,7851.0,39.39,39.42,39.37,39.4,7851.0
2021-06-04 14:35:00,39.39,39.5,39.38,39.47,10140.0,39.39,39.5,39.38,39.47,10140.0
2021-06-04 14:40:00,39.43,39.48,39.43,39.45,7552.0,39.43,39.48,39.43,39.45,7552.0
2021-06-04 14:45:00,39.46,39.47,39.38,39.38,16806.0,39.46,39.47,39.38,39.38,16806.0
2021-06-04 14:50:00,39.39,39.44,39.36,39.38,14063.0,39.39,39.44,39.36,39.38,14063.0
2021-06-04 14:55:00,39.38,39.4,39.33,39.34,8955.0,39.38,39.4,39.33,39.34,8955.0
2021-06-04 15:00:00,39.35,39.42,39.29,39.31,12914.0,39.35,39.42,39.29,39.31,12914.0
2021-06-04 15:05:00,39.32,39.32,39.24,39.3,14626.0,39.32,39.32,39.24,39.3,14626.0
2021-06-04 15:10:00,39.32,39.39,39.31,39.39,8793.0,39.32,39.39,39.31,39.39,8793.0
2021-06-04 15:15:00,39.4,39.41,39.37,39.41,10953.0,39.4,39.41,39.37,39.41,10953.0
2021-06-04 15:20:00,39.41,39.41,39.34,39.4,13361.0,39.41,39.41,39.34,39.4,13361.0
2021-06-04 15:25:00,39.38,39.45,39.36,39.44,14709.0,39.38,39.45,39.36,39.44,14709.0
2021-06-04 15:30:00,39.44,39.52,39.44,39.48,34025.0,39.44,39.52,39.44,39.48,34025.0
2021-06-04 15:35:00,39.48,39.52,39.41,39.5,29042.0,39.48,39.52,39.41,39.5,29042.0
2021-06-04 15:40:00,39.5,39.5,39.4,39.41,20027.0,39.5,39.5,39.4,39.41,20027.0
2021-06-04 15:45:00,39.41,39.61,39.41,39.57,78506.0,39.41,39.61,39.41,39.57,78506.0
2021-06-04 15:50:00,39.57,39.65,39.56,39.57,33796.0,39.57,39.65,39.56,39.57,33796.0
2021-06-04 15:55:00,39.58,39.63,39.52,39.52,97688.0,39.58,39.63,39.52,39.52,97688.0
2021-06-07 09:30:00,39.59,40.24,39.59,39.78,37422.0,39.59,40.24,39.59,39.78,37422.0
2021-06-07 09:35:00,39.56,40.2,39.56,40.12,17132.0,39.56,40.2,39.56,40.12,17132.0
2021-06-07 09:40:00,40.25,40.38,40.02,40.08,19179.0,40.25,40.38,40.02,40.08,19179.0
2021-06-07 09:45:00,40.1,40.18,39.96,40.16,16667.0,40.1,40.18,39.96,40.16,16667.0
2021-06-07 09:50:00,40.06,40.13,39.85,40.0,16114.0,40.06,40.13,39.85,40.0,16114.0
2021-06-07 09:55:00,40.02,40.38,40.02,40.37,17211.0,40.02,40.38,40.02,40.37,17211.0
2021-06-07 10:00:00,40.34,40.34,39.97,40.03,8739.0,40.34,40.34,39.97,40.03,8739.0
2021-06-07 10:05:00,40.07,40.26,40.06,40.22,16722.0,40.07,40.26,40.06,40.22,16722.0
2021-06-07 10:10:00,40.23,40.33,40.2,40.25,9484.0,40.23,40.33,40.2,40.25,9484.0
2021-06-07 10:15:00,40.26,40.41,40.21,40.32,30545.0,40.26,40.41,40.21,40.32,30545.0
2021-06-07 10:20:00,40.34,40.46,40.31,40.37,19528.0,40.34,40.46,40.31,40.37,19528.0
2021-06-07 10:25:00,40.34,40.37,40.05,40.07,10951.0,40.34,40.37,40.05,40.07,10951.0
2021-06-07 10:30:00,40.05,40.16,39.92,40.04,15384.0,40.05,40.16,39.92,40.04,15384.0
2021-06-07 10:35:00,40.04,40.14,40.02,40.1,8655.0,40.04,40.14,40.02,40.1,8655.0
2021-06-07 10:40:00,40.1,40.12,39.98,40.02,21127.0,40.1,40.12,39.98,40.02,21127.0
2021-06-07 10:45:00,40.03,40.09,40.03,40.04,5929.0,40.03,40.09,40.03,40.04,5929.0
2021-06-07 10:50:00,39.99,40.1,39.87,40.1,24970.0,39.99,40.1,39.87,40.1,24970.0
2021-06-07 10:55:00,40.11,40.16,39.94,39.99,5382.0,40.11,40.16,39.94,39.99,5382.0
2021-06-07 11:00:00,39.97,40.09,39.97,40.02,6912.0,39.97,40.09,39.97,40.02,6912.0
2021-06-07 11:05:00,40.04,40.13,40.02,40.1,9608.0,40.04,40.13,40.02,40.1,9608.0
2021-06-07 11:10:00,40.06,40.14,40.03,40.05,6230.0,40.06,40.14,40.03,40.05,6230.0
2021-06-07 11:15:00,40.07,40.09,40.01,40.09,5084.0,40.07,40.09,40.01,40.09,5084.0
2021-06-07 11:20:00,40.08,40.16,40.05,40.05,5115.0,40.08,40.16,40.05,40.05,5115.0
2021-06-07 11:25:00,40.05,40.15,39.98,40.15,13058.0,40.05,40.15,39.98,40.15,13058.0
2021-06-07 11:30:00,40.13,40.17,40.03,40.07,5879.0,40.13,40.17,40.03,40.07,5879.0
2021-06-07 11:35:00,40.07,40.08,40.01,40.05,4189.0,40.07,40.08,40.01,40.05,4189.0
2021-06-07 11:40:00,40.05,40.08,39.97,40.08,12351.0,40.05,40.08,39.97,40.08,12351.0
2021-06-07 11:45:00,40.08,40.09,40.04,40.04,8485.0,40.08,40.09,40.04,40.04,8485.0
2021-06-07 11:50:00,40.04,40.1,39.81,39.93,22460.0,40.04,40.1,39.81,39.93,22460.0
2021-06-07 11:55:00,39.96,39.98,39.89,39.96,6051.0,39.96,39.98,39.89,39.96,6051.0
2021-06-07 12:00:00,39.95,39.98,39.93,39.96,5856.0,39.95,39.98,39.93,39.96,5856.0
2021-06-07 12:05:00,39.94,39.94,39.82,39.84,8842.0,39.94,39.94,39.82,39.84,8842.0
2021-06-07 12:10:00,39.84,39.87,39.81,39.82,3328.0,39.84,39.87,39.81,39.82,3328.0
2021-06-07 12:15:00,39.82,39.85,39.82,39.83,5434.0,39.82,39.85,39.82,39.83,5434.0
2021-06-07 12:20:00,39.83,39.84,39.8,39.83,6639.0,39.83,39.84,39.8,39.83,6639.0
2021-06-07 12:25:00,39.83,39.86,39.81,39.81,5383.0,39.83,39.86,39.81,39.81,5383.0
2021-06-07 12:30:00,39.81,39.94,39.81,39.94,7294.0,39.81,39.94,39.81,39.94,7294.0
2021-06-07 12:35:00,39.94,39.94,39.84,39.87,7380.0,39.94,39.94,39.84,39.87,7380.0
2021-06-07 12:40:00,39.86,39.92,39.84,39.89,4167.0,39.86,39.92,39.84,39.89,4167.0
2021-06-07 12:45:00,39.89,39.95,39.89,39.95,5235.0,39.89,39.95,39.89,39.95,5235.0
2021-06-07 12:50:00,39.95,40.03,39.95,40.03,5515.0,39.95,40.03,39.95,40.03,5515.0
2021-06-07 12:55:00,40.04,40.13,40.04,40.12,11928.0,40.04,40.13,40.04,40.12,11928.0
2021-06-07 13:00:00,40.13,40.16,40.02,40.04,6803.0,40.13,40.16,40.02,40.04,6803.0
2021-06-07 13:05:00,40.05,40.1,40.03,40.05,7157.0,40.05,40.1,40.03,40.05,7157.0
2021-06-07 13:10:00,40.07,40.1,40.07,40.09,2833.0,40.07,40.1,40.07,40.09,2833.0
2021-06-07 13:15:00,40.09,40.12,40.03,40.04,5338.0,40.09,40.12,40.03,40.04,5338.0
2021-06-07 13:20:00,40.05,40.11,40.01,40.01,9407.0,40.05,40.11,40.01,40.01,9407.0
2021-06-07 13:25:00,40.02,40.05,39.99,40.02,56566.0,40.02,40.05,39.99,40.02,56566.0
2021-06-07 13:30:00,40.03,40.03,39.97,39.99,23037.0,40.03,40.03,39.97,39.99,23037.0
2021-06-07 13:35:00,39.98,40.04,39.97,40.03,6252.0,39.98,40.04,39.97,40.03,6252.0
2021-06-07 13:40:00,40.01,40.05,40.01,40.04,6381.0,40.01,40.05,40.01,40.04,6381.0
2021-06-07 13:45:00,40.03,40.08,40.03,40.03,7310.0,40.03,40.08,40.03,40.03,7310.0
2021-06-07 13:50:00,40.01,40.02,39.97,39.99,10335.0,40.01,40.02,39.97,39.99,10335.0
2021-06-07 13:55:00,39.98,39.99,39.82,39.83,5660.0,39.98,39.99,39.82,39.83,5660.0
2021-06-07 14:00:00,39.84,39.87,39.82,39.85,8730.0,39.84,39.87,39.82,39.85,8730.0
2021-06-07 14:05:00,39.86,39.97,39.85,39.96,6650.0,39.86,39.97,39.85,39.96,6650.0
2021-06-07 14:10:00,39.97,39.97,39.91,39.91,5228.0,39.97,39.97,39.91,39.91,5228.0
2021-06-07 14:15:00,39.92,39.95,39.85,39.9,12206.0,39.92,39.95,39.85,39.9,12206.0
2021-06-07 14:20:00,39.91,39.96,39.89,39.9,7208.0,39.91,39.96,39.89,39.9,7208.0
2021-06-07 14:25:00,39.9,39.99,39.9,39.96,8759.0,39.9,39.99,39.9,39.96,8759.0
2021-06-07 14:30:00,39.95,39.98,39.91,39.91,18649.0,39.95,39.98,39.91,39.91,18649.0
2021-06-07 14:35:00,39.92,40.02,39.92,40.01,4413.0,39.92,40.02,39.92,40.01,4413.0
2021-06-07 14:40:00,40.02,40.03,39.99,40.03,9238.0,40.02,40.03,39.99,40.03,9238.0
2021-06-07 14:45:00,40.02,40.02,39.99,40.0,5359.0,40.02,40.02,39.99,40.0,5359.0
2021-06-07 14:50:00,39.99,39.99,39.87,39.9,9791.0,39.99,39.99,39.87,39.9,9791.0
2021-06-07 14:55:00,39.89,40.02,39.89,39.98,11625.0,39.89,40.02,39.89,39.98,11625.0
2021-06-07 15:00:00,39.99,40.01,39.84,39.84,8985.0,39.99,40.01,39.84,39.84,8985.0
2021-06-07 15:05:00,39.85,39.97,39.84,39.97,11829.0,39.85,39.97,39.84,39.97,11829.0
2021-06-07 15:10:00,39.96,40.03,39.94,40.01,9164.0,39.96,40.03,39.94,40.01,9164.0
2021-06-07 15:15:00,40.0,40.05,40.0,40.03,9019.0,40.0,40.05,40.0,40.03,9019.0
2021-06-07 15:20:00,40.04,40.05,40.02,40.04,8723.0,40.04,40.05,40.02,40.04,8723.0
2021-06-07 15:25:00,40.04,40.06,40.01,40.05,16232.0,40.04,40.06,40.01,40.05,16232.0
2021-06-07 15:30:00,40.04,40.09,40.03,40.08,18356.0,40.04,40.09,40.03,40.08,18356.0
2021-06-07 15:35:00,40.09,40.11,40.05,40.08,22665.0,40.09,40.11,40.05,40.08,22665.0
2021-06-07 15:40:00,40.08,40.14,40.07,40.1,24394.0,40.08,40.14,40.07,40.1,24394.0
2021-06-07 15:45:00,40.1,40.12,40.04,40.05,24797.0,40.1,40.12,40.04,40.05,24797.0
2021-06-07 15:50:00,40.06,40.09,40.02,40.07,37892.0,40.06,40.09,40.02,40.07,37892.0
2021-06-07 15:55:00,40.06,40.17,40.01,40.16,81928.0,40.06,40.17,40.01,40.16,81928.0
2021-06-08 09:30:00,41.0,41.1,40.7,40.89,74253.0,41.0,41.1,40.7,40.89,74253.0
2021-06-08 09:35:00,40.86,40.86,40.46,40.49,11097.0,40.86,40.86,40.46,40.49,11097.0
2021-06-08 09:40:00,40.41,40.64,40.3,40.64,16933.0,40.41,40.64,40.3,40.64,16933.0
2021-06-08 09:45:00,40.66,40.9,40.63,40.69,27247.0,40.66,40.9,40.63,40.69,27247.0
2021-06-08 09:50:00,40.7,40.77,40.65,40.75,12566.0,40.7,40.77,40.65,40.75,12566.0
2021-06-08 09:55:00,40.77,40.8,40.37,40.49,22038.0,40.77,40.8,40.37,40.49,22038.0
2021-06-08 10:00:00,40.51,40.68,40.49,40.6,16247.0,40.51,40.68,40.49,40.6,16247.0
2021-06-08 10:05:00,40.59,40.69,40.49,40.67,10514.0,40.59,40.69,40.49,40.67,10514.0
2021-06-08 10:10:00,40.67,40.93,40.67,40.89,16110.0,40.67,40.93,40.67,40.89,16110.0
2021-06-08 10:15:00,40.93,40.93,40.8,40.89,14323.0,40.93,40.93,40.8,40.89,14323.0
2021-06-08 10:20:00,40.89,41.02,40.85,41.0,29198.0,40.89,41.02,40.85,41.0,29198.0
2021-06-08 10:25:00,41.01,41.11,40.95,41.04,15787.0,41.01,41.11,40.95,41.04,15787.0
2021-06-08 10:30:00,41.05,41.17,41.03,41.15,16899.0,41.05,41.17,41.03,41.15,16899.0
2021-06-08 10:35:00,41.17,41.33,41.17,41.27,57957.0,41.17,41.33,41.17,41.27,57957.0
2021-06-08 10:40:00,41.28,41.34,41.16,41.16,9023.0,41.28,41.34,41.16,41.16,9023.0
2021-06-08 10:45:00,41.2,41.35,41.19,41.28,20454.0,41.2,41.35,41.19,41.28,20454.0
2021-06-08 10:50:00,41.3,41.3,41.17,41.21,10433.0,41.3,41.3,41.17,41.21,10433.0
2021-06-08 10:55:00,41.25,41.43,41.24,41.42,17695.0,41.25,41.43,41.24,41.42,17695.0
2021-06-08 11:00:00,41.42,41.42,41.19,41.26,9601.0,41.42,41.42,41.19,41.26,9601.0
2021-06-08 11:05:00,41.25,41.27,41.17,41.21,10723.0,41.25,41.27,41.17,41.21,10723.0
2021-06-08 11:10:00,41.21,41.21,40.87,40.87,8043.0,41.21,41.21,40.87,40.87,8043.0
2021-06-08 11:15:00,40.91,40.98,40.77,40.77,14502.0,40.91,40.98,40.77,40.77,14502.0
2021-06-08 11:20:00,40.74,40.74,40.62,40.71,12294.0,40.74,40.74,40.62,40.71,12294.0
2021-06-08 11:25:00,40.7,40.76,40.65,40.68,16775.0,40.7,40.76,40.65,40.68,16775.0
2021-06-08 11:30:00,40.69,40.79,40.69,40.7,29343.0,40.69,40.79,40.69,40.7,29343.0
2021-06-08 11:35:00,40.74,40.77,40.69,40.75,14469.0,40.74,40.77,40.69,40.75,14469.0
2021-06-08 11:40:00,40.73,40.81,40.7,40.79,10501.0,40.73,40.81,40.7,40.79,10501.0
2021-06-08 11:45:00,40.81,40.98,40.81,40.96,6615.0,40.81,40.98,40.81,40.96,6615.0
2021-06-08 11:50:00,40.96,41.11,40.91,41.11,8910.0,40.96,41.11,40.91,41.11,8910.0
2021-06-08 11:55:00,41.14,41.14,41.0,41.0,5124.0,41.14,41.14,41.0,41.0,5124.0
2021-06-08 12:00:00,41.01,41.18,41.01,41.06,15038.0,41.01,41.18,41.01,41.06,15038.0
2021-06-08 12:05:00,41.07,41.22,41.06,41.18,33305.0,41.07,41.22,41.06,41.18,33305.0
2021-06-08 12:10:00,41.2,41.23,41.16,41.23,4256.0,41.2,41.23,41.16,41.23,4256.0
2021-06-08 12:15:00,41.22,41.24,41.14,41.19,4949.0,41.22,41.24,41.14,41.19,4949.0
2021-06-08 12:20:00,41.18,41.24,41.18,41.22,5078.0,41.18,41.24,41.18,41.22,5078.0
2021-06-08 12:25:00,41.21,41.27,41.17,41.21,9436.0,41.21,41.27,41.17,41.21,9436.0
2021-06-08 12:30:00,41.2,41.21,41.16,41.17,2610.0,41.2,41.21,41.16,41.17,2610.0
2021-06-08 12:35:00,41.16,41.26,41.16,41.26,2800.0,41.16,41.26,41.16,41.26,2800.0
2021-06-08 12:40:00,41.27,41.31,41.23,41.29,3894.0,41.27,41.31,41.23,41.29,3894.0
2021-06-08 12:45:00,41.28,41.31,41.2,41.3,7436.0,41.28,41.31,41.2,41.3,7436.0
2021-06-08 12:50:00,41.31,41.31,41.17,41.19,5640.0,41.31,41.31,41.17,41.19,5640.0
2021-06-08 12:55:00,41.17,41.19,41.13,41.18,3651.0,41.17,41.19,41.13,41.18,3651.0
2021-06-08 13:00:00,41.21,41.29,41.21,41.24,3645.0,41.21,41.29,41.21,41.24,3645.0
2021-06-08 13:05:00,41.24,41.26,41.23,41.25,7385.0,41.24,41.26,41.23,41.25,7385.0
2021-06-08 13:10:00,41.24,41.25,41.21,41.24,3181.0,41.24,41.25,41.21,41.24,3181.0
2021-06-08 13:15:00,41.25,41.36,41.25,41.36,7813.0,41.25,41.36,41.25,41.36,7813.0
2021-06-08 13:20:00,41.38,41.38,41.28,41.29,3404.0,41.38,41.38,41.28,41.29,3404.0
2021-06-08 13:25:00,41.28,41.31,41.24,41.25,6230.0,41.28,41.31,41.24,41.25,6230.0
2021-06-08 13:30:00,41.25,41.35,41.25,41.3,4175.0,41.25,41.35,41.25,41.3,4175.0
2021-06-08 13:35:00,41.3,41.32,41.25,41.32,4941.0,41.3,41.32,41.25,41.32,4941.0
2021-06-08 13:40:00,41.32,41.34,41.28,41.28,3480.0,41.32,41.34,41.28,41.28,3480.0
2021-06-08 13:45:00,41.29,41.39,41.29,41.38,5066.0,41.29,41.39,41.29,41.38,5066.0
2021-06-08 13:50:00,41.39,41.4,41.34,41.39,6188.0,41.39,41.4,41.34,41.39,6188.0
2021-06-08 13:55:00,41.41,41.48,41.41,41.45,10877.0,41.41,41.48,41.41,41.45,10877.0
2021-06-08 14:00:00,41.48,41.52,41.46,41.52,10811.0,41.48,41.52,41.46,41.52,10811.0
2021-06-08 14:05:00,41.52,41.6,41.52,41.59,9333.0,41.52,41.6,41.52,41.59,9333.0
2021-06-08 14:10:00,41.62,41.62,41.48,41.5,6905.0,41.62,41.62,41.48,41.5,6905.0
2021-06-08 14:15:00,41.47,41.52,41.45,41.47,5245.0,41.47,41.52,41.45,41.47,5245.0
2021-06-08 14:20:00,41.48,41.55,41.47,41.55,8113.0,41.48,41.55,41.47,41.55,8113.0
2021-06-08 14:25:00,41.59,41.61,41.56,41.6,4935.0,41.59,41.61,41.56,41.6,4935.0
2021-06-08 14:30:00,41.61,41.61,41.49,41.52,3986.0,41.61,41.61,41.49,41.52,3986.0
2021-06-08 14:35:00,41.5,41.55,41.5,41.55,6773.0,41.5,41.55,41.5,41.55,6773.0
2021-06-08 14:40:00,41.55,41.55,41.38,41.4,7598.0,41.55,41.55,41.38,41.4,7598.0
2021-06-08 14:45:00,41.4,41.4,41.33,41.34,9019.0,41.4,41.4,41.33,41.34,9019.0
2021-06-08 14:50:00,41.35,41.35,41.28,41.32,8359.0,41.35,41.35,41.28,41.32,8359.0
2021-06-08 14:55:00,41.32,41.42,41.31,41.38,8124.0,41.32,41.42,41.31,41.38,8124.0
2021-06-08 15:00:00,41.36,41.42,41.35,41.39,9350.0,41.36,41.42,41.35,41.39,9350.0
2021-06-08 15:05:00,41.39,41.39,41.3,41.34,9355.0,41.39,41.39,41.3,41.34,9355.0
2021-06-08 15:10:00,41.34,41.37,41.33,41.34,6217.0,41.34,41.37,41.33,41.34,6217.0
2021-06-08 15:15:00,41.34,41.45,41.34,41.43,8441.0,41.34,41.45,41.34,41.43,8441.0
2021-06-08 15:20:00,41.45,41.56,41.44,41.53,21122.0,41.45,41.56,41.44,41.53,21122.0
2021-06-08 15:25:00,41.52,41.52,41.39,41.41,16117.0,41.52,41.52,41.39,41.41,16117.0
2021-06-08 15:30:00,41.4,41.52,41.39,41.48,23580.0,41.4,41.52,41.39,41.48,23580.0
2021-06-08 15:35:00,41.48,41.58,41.44,41.55,28802.0,41.48,41.58,41.44,41.55,28802.0
2021-06-08 15:40:00,41.56,41.57,41.34,41.4,35735.0,41.56,41.57,41.34,41.4,35735.0
2021-06-08 15:45:00,41.4,41.4,41.21,41.27,39563.0,41.4,41.4,41.21,41.27,39563.0
2021-06-08 15:50:00,41.27,41.34,41.26,41.27,47240.0,41.27,41.34,41.26,41.27,47240.0
2021-06-08 15:55:00,41.27,41.28,41.14,41.15,116918.0,41.27,41.28,41.14,41.15,116918.0
2021-06-09 09:30:00,42.41,42.58,41.95,42.02,87985.0,42.41,42.58,41.95,42.02,87985.0
2021-06-09 09:35:00,42.01,42.01,41.5,41.82,50959.0,42.01,42.01,41.5,41.82,50959.0
2021-06-09 09:40:00,41.79,41.79,41.4,41.43,33253.0,41.79,41.79,41.4,41.43,33253.0
2021-06-09 09:45:00,41.43,41.65,41.32,41.41,24889.0,41.43,41.65,41.32,41.41,24889.0
2021-06-09 09:50:00,41.42,41.6,41.27,41.41,25815.0,41.42,41.6,41.27,41.41,25815.0
2021-06-09 09:55:00,41.45,41.55,41.14,41.41,31022.0,41.45,41.55,41.14,41.41,31022.0
2021-06-09 10:00:00,41.39,41.65,41.34,41.48,18904.0,41.39,41.65,41.34,41.48,18904.0
2021-06-09 10:05:00,41.48,41.6,41.48,41.54,4599.0,41.48,41.6,41.48,41.54,4599.0
2021-06-09 10:10:00,41.54,41.75,41.46,41.75,38323.0,41.54,41.75,41.46,41.75,38323.0
2021-06-09 10:15:00,41.75,41.85,41.65,41.77,69314.0,41.75,41.85,41.65,41.77,69314.0
2021-06-09 10:20:00,41.78,41.87,41.65,41.76,35835.0,41.78,41.87,41.65,41.76,35835.0
2021-06-09 10:25:00,41.74,42.1,41.74,42.02,38866.0,41.74,42.1,41.74,42.02,38866.0
2021-06-09 10:30:00,42.04,42.15,41.9,41.98,21889.0,42.04,42.15,41.9,41.98,21889.0
2021-06-09 10:35:00,42.04,42.16,42.01,42.16,11569.0,42.04,42.16,42.01,42.16,11569.0
2021-06-09 10:40:00,42.08,42.18,42.07,42.1,12625.0,42.08,42.18,42.07,42.1,12625.0
2021-06-09 10:45:00,42.1,42.3,42.1,42.17,19964.0,42.1,42.3,42.1,42.17,19964.0
2021-06-09 10:50:00,42.19,42.34,42.17,42.28,7304.0,42.19,42.34,42.17,42.28,7304.0
2021-06-09 10:55:00,42.29,42.35,42.14,42.14,5613.0,42.29,42.35,42.14,42.14,5613.0
2021-06-09 11:00:00,42.17,42.27,42.17,42.23,5811.0,42.17,42.27,42.17,42.23,5811.0
2021-06-09 11:05:00,42.22,42.22,42.05,42.21,2670.0,42.22,42.22,42.05,42.21,2670.0
2021-06-09 11:10:00,42.22,42.32,42.22,42.3,7694.0,42.22,42.32,42.22,42.3,7694.0
2021-06-09 11:15:00,42.28,42.41,42.23,42.41,8226.0,42.28,42.41,42.23,42.41,8226.0
2021-06-09 11:20:00,42.41,42.46,42.35,42.35,12684.0,42.41,42.46,42.35,42.35,12684.0
2021-06-09 11:25:00,42.38,42.45,42.34,42.45,8009.0,42.38,42.45,42.34,42.45,8009.0
2021-06-09 11:30:00,42.43,42.44,42.36,42.4,6867.0,42.43,42.44,42.36,42.4,6867.0
2021-06-09 11:35:00,42.41,42.44,42.3,42.32,5986.0,42.41,42.44,42.3,42.32,5986.0
2021-06-09 11:40:00,42.3,42.32,42.01,42.01,13325.0,42.3,42.32,42.01,42.01,13325.0
2021-06-09 11:45:00,42.05,42.07,41.87,41.87,21979.0,42.05,42.07,41.87,41.87,21979.0
2021-06-09 11:50:00,41.87,41.9,41.75,41.75,9695.0,41.87,41.9,41.75,41.75,9695.0
2021-06-09 11:55:00,41.75,41.76,41.44,41.45,21234.0,41.75,41.76,41.44,41.45,21234.0
2021-06-09 12:00:00,41.42,41.63,41.4,41.62,10540.0,41.42,41.63,41.4,41.62,10540.0
2021-06-09 12:05:00,41.64,41.65,41.51,41.56,4829.0,41.64,41.65,41.51,41.56,4829.0
2021-06-09 12:10:00,41.58,41.61,41.55,41.6,3373.0,41.58,41.61,41.55,41.6,3373.0
2021-06-09 12:15:00,41.6,41.7,41.6,41.68,11317.0,41.6,41.7,41.6,41.68,11317.0
2021-06-09 12:20:00,41.7,41.87,41.7,41.85,9303.0,41.7,41.87,41.7,41.85,9303.0
2021-06-09 12:25:00,41.84,41.84,41.72,41.74,8780.0,41.84,41.84,41.72,41.74,8780.0
2021-06-09 12:30:00,41.73,41.73,41.67,41.69,4388.0,41.73,41.73,41.67,41.69,4388.0
2021-06-09 12:35:00,41.68,41.78,41.68,41.68,5663.0,41.68,41.78,41.68,41.68,5663.0
2021-06-09 12:40:00,41.68,41.8,41.67,41.78,4418.0,41.68,41.8,41.67,41.78,4418.0
2021-06-09 12:45:00,41.75,41.79,41.68,41.7,4349.0,41.75,41.79,41.68,41.7,4349.0
2021-06-09 12:50:00,41.7,41.77,41.67,41.75,4632.0,41.7,41.77,41.67,41.75,4632.0
2021-06-09 12:55:00,41.75,41.79,41.73,41.77,3564.0,41.75,41.79,41.73,41.77,3564.0
2021-06-09 13:00:00,41.76,41.78,41.71,41.77,2379.0,41.76,41.78,41.71,41.77,2379.0
2021-06-09 13:05:00,41.8,41.8,41.72,41.72,3080.0,41.8,41.8,41.72,41.72,3080.0
2021-06-09 13:10:00,41.71,41.74,41.67,41.68,2713.0,41.71,41.74,41.67,41.68,2713.0
2021-06-09 13:15:00,41.69,41.69,41.66,41.69,1630.0,41.69,41.69,41.66,41.69,1630.0
2021-06-09 13:20:00,41.7,41.7,41.49,41.5,8722.0,41.7,41.7,41.49,41.5,8722.0
2021-06-09 13:25:00,41.5,41.57,41.49,41.57,11204.0,41.5,41.57,41.49,41.57,11204.0
2021-06-09 13:30:00,41.57,41.63,41.55,41.61,6647.0,41.57,41.63,41.55,41.61,6647.0
2021-06-09 13:35:00,41.63,41.63,41.33,41.37,9293.0,41.63,41.63,41.33,41.37,9293.0
2021-06-09 13:40:00,41.34,41.34,41.26,41.3,8124.0,41.34,41.34,41.26,41.3,8124.0
2021-06-09 13:45:00,41.29,41.45,41.26,41.35,9307.0,41.29,41.45,41.26,41.35,9307.0
2021-06-09 13:50:00,41.36,41.37,41.29,41.32,11201.0,41.36,41.37,41.29,41.32,11201.0
2021-06-09 13:55:00,41.33,41.46,41.33,41.46,5794.0,41.33,41.46,41.33,41.46,5794.0
2021-06-09 14:00:00,41.45,41.5,41.42,41.42,6735.0,41.45,41.5,41.42,41.42,6735.0
2021-06-09 14:05:00,41.42,41.44,41.42,41.43,2213.0,41.42,41.44,41.42,41.43,2213.0
2021-06-09 14:10:00,41.44,41.49,41.43,41.44,5157.0,41.44,41.49,41.43,41.44,5157.0
2021-06-09 14:15:00,41.43,41.43,41.33,41.35,3797.0,41.43,41.43,41.33,41.35,3797.0
2021-06-09 14:20:00,41.36,41.36,41.29,41.31,3515.0,41.36,41.36,41.29,41.31,3515.0
2021-06-09 14:25:00,41.29,41.47,41.29,41.45,4142.0,41.29,41.47,41.29,41.45,4142.0
2021-06-09 14:30:00,41.44,41.49,41.42,41.48,4844.0,41.44,41.49,41.42,41.48,4844.0
2021-06-09 14:35:00,41.48,41.52,41.47,41.48,5532.0,41.48,41.52,41.47,41.48,5532.0
2021-06-09 14:40:00,41.48,41.58,41.48,41.55,3564.0,41.48,41.58,41.48,41.55,3564.0
2021-06-09 14:45:00,41.58,41.6,41.53,41.54,9041.0,41.58,41.6,41.53,41.54,9041.0
2021-06-09 14:50:00,41.55,41.66,41.49,41.65,10288.0,41.55,41.66,41.49,41.65,10288.0
2021-06-09 14:55:00,41.67,41.73,41.65,41.67,7172.0,41.67,41.73,41.65,41.67,7172.0
2021-06-09 15:00:00,41.68,41.7,41.59,41.69,4699.0,41.68,41.7,41.59,41.69,4699.0
2021-06-09 15:05:00,41.68,41.75,41.67,41.7,5172.0,41.68,41.75,41.67,41.7,5172.0
2021-06-09 15:10:00,41.7,41.85,41.7,41.81,12426.0,41.7,41.85,41.7,41.81,12426.0
2021-06-09 15:15:00,41.81,41.86,41.76,41.77,17908.0,41.81,41.86,41.76,41.77,17908.0
2021-06-09 15:20:00,41.79,41.83,41.74,41.77,15328.0,41.79,41.83,41.74,41.77,15328.0
2021-06-09 15:25:00,41.77,41.8,41.63,41.63,43559.0,41.77,41.8,41.63,41.63,43559.0
2021-06-09 15:30:00,41.66,41.67,41.53,41.6,27096.0,41.66,41.67,41.53,41.6,27096.0
2021-06-09 15:35:00,41.62,41.62,41.53,41.58,16199.0,41.62,41.62,41.53,41.58,16199.0
2021-06-09 15:40:00,41.57,41.58,41.46,41.46,25387.0,41.57,41.58,41.46,41.46,25387.0
2021-06-09 15:45:00,41.45,41.58,41.43,41.58,27839.0,41.45,41.58,41.43,41.58,27839.0
2021-06-09 15:50:00,41.57,41.6,41.49,41.59,24988.0,41.57,41.6,41.49,41.59,24988.0
2021-06-09 15:55:00,41.56,41.56,41.45,41.5,54817.0,41.56,41.56,41.45,41.5,54817.0
2021-06-10 09:30:00,41.4,41.87,41.35,41.56,45938.0,41.4,41.87,41.35,41.56,45938.0
2021-06-10 09:35:00,41.72,41.98,41.71,41.73,8455.0,41.72,41.98,41.71,41.73,8455.0
2021-06-10 09:40:00,41.68,41.68,41.24,41.36,4871.0,41.68,41.68,41.24,41.36,4871.0
2021-06-10 09:45:00,41.35,41.35,40.81,40.92,19325.0,41.35,41.35,40.81,40.92,19325.0
2021-06-10 09:50:00,40.98,41.0,40.82,40.82,12288.0,40.98,41.0,40.82,40.82,12288.0
2021-06-10 09:55:00,40.87,40.9,40.74,40.85,12137.0,40.87,40.9,40.74,40.85,12137.0
2021-06-10 10:00:00,40.89,41.02,40.83,40.99,9800.0,40.89,41.02,40.83,40.99,9800.0
2021-06-10 10:05:00,41.02,41.02,40.75,40.76,8990.0,41.02,41.02,40.75,40.76,8990.0
2021-06-10 10:10:00,40.73,40.8,40.5,40.58,15445.0,40.73,40.8,40.5,40.58,15445.0
2021-06-10 10:15:00,40.6,40.65,40.2,40.44,52937.0,40.6,40.65,40.2,40.44,52937.0
2021-06-10 10:20:00,40.34,40.35,40.02,40.35,17360.0,40.34,40.35,40.02,40.35,17360.0
2021-06-10 10:25:00,40.38,40.6,40.37,40.42,11910.0,40.38,40.6,40.37,40.42,11910.0
2021-06-10 10:30:00,40.42,40.47,40.18,40.37,18152.0,40.42,40.47,40.18,40.37,18152.0
2021-06-10 10:35:00,40.4,40.49,40.34,40.34,7884.0,40.4,40.49,40.34,40.34,7884.0
2021-06-10 10:40:00,40.35,40.46,40.31,40.31,7946.0,40.35,40.46,40.31,40.31,7946.0
2021-06-10 10:45:00,40.34,40.35,40.21,40.35,13141.0,40.34,40.35,40.21,40.35,13141.0
2021-06-10 10:50:00,40.32,40.52,40.31,40.33,7266.0,40.32,40.52,40.31,40.33,7266.0
2021-06-10 10:55:00,40.3,40.55,40.27,40.53,6361.0,40.3,40.55,40.27,40.53,6361.0
2021-06-10 11:00:00,40.51,40.58,40.44,40.53,9406.0,40.51,40.58,40.44,40.53,9406.0
2021-06-10 11:05:00,40.52,40.66,40.36,40.54,6705.0,40.52,40.66,40.36,40.54,6705.0
2021-06-10 11:10:00,40.54,40.61,40.38,40.38,4893.0,40.54,40.61,40.38,40.38,4893.0
2021-06-10 11:15:00,40.41,40.47,40.38,40.4,5218.0,40.41,40.47,40.38,40.4,5218.0
2021-06-10 11:20:00,40.39,40.45,40.34,40.4,6871.0,40.39,40.45,40.34,40.4,6871.0
2021-06-10 11:25:00,40.39,40.41,40.29,40.38,6209.0,40.39,40.41,40.29,40.38,6209.0
2021-06-10 11:30:00,40.38,40.38,40.18,40.19,5012.0,40.38,40.38,40.18,40.19,5012.0
2021-06-10 11:35:00,40.19,40.21,39.99,40.06,39158.0,40.19,40.21,39.99,40.06,39158.0
2021-06-10 11:40:00,40.06,40.14,39.99,40.14,5292.0,40.06,40.14,39.99,40.14,5292.0
2021-06-10 11:45:00,40.2,40.27,40.2,40.24,5756.0,40.2,40.27,40.2,40.24,5756.0
2021-06-10 11:50:00,40.25,40.26,40.02,40.04,5544.0,40.25,40.26,40.02,40.04,5544.0
2021-06-10 11:55:00,40.02,40.06,39.95,40.06,5987.0,40.02,40.06,39.95,40.06,5987.0
2021-06-10 12:00:00,40.08,40.16,40.07,40.13,2539.0,40.08,40.16,40.07,40.13,2539.0
2021-06-10 12:05:00,40.15,40.19,40.04,40.07,17692.0,40.15,40.19,40.04,40.07,17692.0
2021-06-10 12:10:00,40.03,40.08,39.99,40.08,3100.0,40.03,40.08,39.99,40.08,3100.0
2021-06-10 12:15:00,40.09,40.16,40.09,40.13,3137.0,40.09,40.16,40.09,40.13,3137.0
2021-06-10 12:20:00,40.16,40.18,40.06,40.07,13532.0,40.16,40.18,40.06,40.07,13532.0
2021-06-10 12:25:00,40.08,40.12,40.03,40.07,4201.0,40.08,40.12,40.03,40.07,4201.0
2021-06-10 12:30:00,40.06,40.12,40.06,40.07,1411.0,40.06,40.12,40.06,40.07,1411.0
2021-06-10 12:35:00,40.12,40.29,40.12,40.23,9251.0,40.12,40.29,40.12,40.23,9251.0
2021-06-10 12:40:00,40.23,40.24,40.21,40.23,1300.0,40.23,40.24,40.21,40.23,1300.0
2021-06-10 12:45:00,40.22,40.25,40.18,40.22,3662.0,40.22,40.25,40.18,40.22,3662.0
2021-06-10 12:50:00,40.23,40.31,40.22,40.31,4384.0,40.23,40.31,40.22,40.31,4384.0
2021-06-10 12:55:00,40.3,40.5,40.26,40.46,11181.0,40.3,40.5,40.26,40.46,11181.0
2021-06-10 13:00:00,40.48,40.66,40.47,40.66,8688.0,40.48,40.66,40.47,40.66,8688.0
2021-06-10 13:05:00,40.66,40.72,40.64,40.72,5635.0,40.66,40.72,40.64,40.72,5635.0
2021-06-10 13:10:00,40.73,40.79,40.66,40.67,5895.0,40.73,40.79,40.66,40.67,5895.0
2021-06-10 13:15:00,40.67,40.7,40.6,40.6,4055.0,40.67,40.7,40.6,40.6,4055.0
2021-06-10 13:20:00,40.61,40.62,40.58,40.6,4407.0,40.61,40.62,40.58,40.6,4407.0
2021-06-10 13:25:00,40.61,40.67,40.59,40.67,3535.0,40.61,40.67,40.59,40.67,3535.0
2021-06-10 13:30:00,40.65,40.75,40.61,40.75,4300.0,40.65,40.75,40.61,40.75,4300.0
2021-06-10 13:35:00,40.74,40.78,40.71,40.73,4861.0,40.74,40.78,40.71,40.73,4861.0
2021-06-10 13:40:00,40.77,40.77,40.73,40.73,1102.0,40.77,40.77,40.73,40.73,1102.0
2021-06-10 13:45:00,40.73,40.76,40.64,40.64,2310.0,40.73,40.76,40.64,40.64,2310.0
2021-06-10 13:50:00,40.64,40.65,40.59,40.62,4703.0,40.64,40.65,40.59,40.62,4703.0
2021-06-10 13:55:00,40.63,40.63,40.6,40.61,4092.0,40.63,40.63,40.6,40.61,4092.0
2021-06-10 14:00:00,40.61,40.64,40.59,40.63,2068.0,40.61,40.64,40.59,40.63,2068.0
2021-06-10 14:05:00,40.65,40.67,40.62,40.64,3649.0,40.65,40.67,40.62,40.64,3649.0
2021-06-10 14:10:00,40.65,40.69,40.64,40.69,1301.0,40.65,40.69,40.64,40.69,1301.0
2021-06-10 14:15:00,40.68,40.69,40.58,40.62,5487.0,40.68,40.69,40.58,40.62,5487.0
2021-06-10 14:20:00,40.62,40.62,40.55,40.55,1750.0,40.62,40.62,40.55,40.55,1750.0
2021-06-10 14:25:00,40.55,40.55,40.52,40.54,4513.0,40.55,40.55,40.52,40.54,4513.0
2021-06-10 14:30:00,40.56,40.61,40.56,40.59,2206.0,40.56,40.61,40.56,40.59,2206.0
2021-06-10 14:35:00,40.58,40.64,40.56,40.62,5050.0,40.58,40.64,40.56,40.62,5050.0
2021-06-10 14:40:00,40.61,40.69,40.61,40.67,3350.0,40.61,40.69,40.61,40.67,3350.0
2021-06-10 14:45:00,40.67,40.73,40.66,40.71,4439.0,40.67,40.73,40.66,40.71,4439.0
2021-06-10 14:50:00,40.72,40.81,40.72,40.79,7434.0,40.72,40.81,40.72,40.79,7434.0
2021-06-10 14:55:00,40.78,40.82,40.76,40.82,3336.0,40.78,40.82,40.76,40.82,3336.0
2021-06-10 15:00:00,40.83,40.83,40.8,40.81,3901.0,40.83,40.83,40.8,40.81,3901.0
2021-06-10 15:05:00,40.8,40.87,40.8,40.83,10939.0,40.8,40.87,40.8,40.83,10939.0
2021-06-10 15:10:00,40.82,40.82,40.72,40.73,3366.0,40.82,40.82,40.72,40.73,3366.0
2021-06-10 15:15:00,40.73,40.74,40.66,40.69,5437.0,40.73,40.74,40.66,40.69,5437.0
2021-06-10 15:20:00,40.7,40.71,40.61,40.64,6919.0,40.7,40.71,40.61,40.64,6919.0
2021-06-10 15:25:00,40.63,40.64,40.6,40.63,6531.0,40.63,40.64,40.6,40.63,6531.0
2021-06-10 15:30:00,40.63,40.68,40.56,40.57,10317.0,40.63,40.68,40.56,40.57,10317.0
2021-06-10 15:35:00,40.57,40.76,40.53,40.75,34962.0,40.57,40.76,40.53,40.75,34962.0
2021-06-10 15:40:00,40.76,40.81,40.68,40.81,35892.0,40.76,40.81,40.68,40.81,35892.0
2021-06-10 15:45:00,40.8,40.86,40.79,40.85,49274.0,40.8,40.86,40.79,40.85,49274.0
2021-06-10 15:50:00,40.86,41.02,40.85,41.0,82612.0,40.86,41.02,40.85,41.0,82612.0
2021-06-10 15:55:00,41.0,41.01,40.83,40.84,163803.0,41.0,41.01,40.83,40.84,163803.0
2021-06-11 09:30:00,41.21,41.63,41.11,41.53,16716.0,41.21,41.63,41.11,41.53,16716.0
2021-06-11 09:35:00,41.64,42.24,41.64,42.24,73628.0,41.64,42.24,41.64,42.24,73628.0
2021-06-11 09:40:00,42.24,42.37,42.12,42.19,22156.0,42.24,42.37,42.12,42.19,22156.0
2021-06-11 09:45:00,42.22,42.22,41.89,41.89,20349.0,42.22,42.22,41.89,41.89,20349.0
2021-06-11 09:50:00,41.83,41.92,41.79,41.87,11270.0,41.83,41.92,41.79,41.87,11270.0
2021-06-11 09:55:00,41.85,42.0,41.83,41.91,7098.0,41.85,42.0,41.83,41.91,7098.0
2021-06-11 10:00:00,41.92,42.11,41.92,42.06,9958.0,41.92,42.11,41.92,42.06,9958.0
2021-06-11 10:05:00,42.07,42.15,42.03,42.11,25965.0,42.07,42.15,42.03,42.11,25965.0
2021-06-11 10:10:00,42.12,42.12,41.99,42.0,22860.0,42.12,42.12,41.99,42.0,22860.0
2021-06-11 10:15:00,41.98,42.19,41.98,42.08,19807.0,41.98,42.19,41.98,42.08,19807.0
2021-06-11 10:20:00,42.07,42.15,42.02,42.12,7607.0,42.07,42.15,42.02,42.12,7607.0
2021-06-11 10:25:00,42.12,42.12,42.02,42.07,6212.0,42.12,42.12,42.02,42.07,6212.0
2021-06-11 10:30:00,42.06,42.39,42.04,42.38,28157.0,42.06,42.39,42.04,42.38,28157.0
2021-06-11 10:35:00,42.4,42.52,42.35,42.39,27859.0,42.4,42.52,42.35,42.39,27859.0
2021-06-11 10:40:00,42.43,42.68,42.43,42.65,27809.0,42.43,42.68,42.43,42.65,27809.0
2021-06-11 10:45:00,42.69,42.72,42.53,42.59,21114.0,42.69,42.72,42.53,42.59,21114.0
2021-06-11 10:50:00,42.64,42.64,42.44,42.49,8528.0,42.64,42.64,42.44,42.49,8528.0
2021-06-11 10:55:00,42.53,42.54,42.39,42.5,14846.0,42.53,42.54,42.39,42.5,14846.0
2021-06-11 11:00:00,42.5,42.56,42.39,42.5,14475.0,42.5,42.56,42.39,42.5,14475.0
2021-06-11 11:05:00,42.5,42.51,42.4,42.43,3962.0,42.5,42.51,42.4,42.43,3962.0
2021-06-11 11:10:00,42.43,42.47,42.38,42.4,9595.0,42.43,42.47,42.38,42.4,9595.0
2021-06-11 11:15:00,42.41,42.47,42.34,42.36,5356.0,42.41,42.47,42.34,42.36,5356.0
2021-06-11 11:20:00,42.34,42.44,42.26,42.44,4280.0,42.34,42.44,42.26,42.44,4280.0
2021-06-11 11:25:00,42.41,42.55,42.39,42.53,5927.0,42.41,42.55,42.39,42.53,5927.0
2021-06-11 11:30:00,42.53,42.63,42.52,42.63,6661.0,42.53,42.63,42.52,42.63,6661.0
2021-06-11 11:35:00,42.59,42.63,42.48,42.54,3231.0,42.59,42.63,42.48,42.54,3231.0
2021-06-11 11:40:00,42.52,42.62,42.51,42.62,5129.0,42.52,42.62,42.51,42.62,5129.0
2021-06-11 11:45:00,42.64,42.67,42.61,42.64,29165.0,42.64,42.67,42.61,42.64,29165.0
2021-06-11 11:50:00,42.64,42.73,42.63,42.7,56992.0,42.64,42.73,42.63,42.7,56992.0
2021-06-11 11:55:00,42.66,42.66,42.48,42.57,5118.0,42.66,42.66,42.48,42.57,5118.0
2021-06-11 12:00:00,42.57,42.57,42.37,42.37,8048.0,42.57,42.57,42.37,42.37,8048.0
2021-06-11 12:05:00,42.38,42.54,42.38,42.51,9578.0,42.38,42.54,42.38,42.51,9578.0
2021-06-11 12:10:00,42.49,42.6,42.44,42.6,9347.0,42.49,42.6,42.44,42.6,9347.0
2021-06-11 12:15:00,42.61,42.61,42.47,42.54,11053.0,42.61,42.61,42.47,42.54,11053.0
2021-06-11 12:20:00,42.54,42.68,42.51,42.61,12505.0,42.54,42.68,42.51,42.61,12505.0
2021-06-11 12:25:00,42.58,42.66,42.48,42.57,8295.0,42.58,42.66,42.48,42.57,8295.0
2021-06-11 12:30:00,42.54,42.7,42.53,42.67,14886.0,42.54,42.7,42.53,42.67,14886.0
2021-06-11 12:35:00,42.68,42.71,42.63,42.7,24438.0,42.68,42.71,42.63,42.7,24438.0
2021-06-11 12:40:00,42.71,42.78,42.7,42.75,22771.0,42.71,42.78,42.7,42.75,22771.0
2021-06-11 12:45:00,42.73,42.92,42.73,42.89,7724.0,42.73,42.92,42.73,42.89,7724.0
2021-06-11 12:50:00,42.85,42.95,42.81,42.94,16203.0,42.85,42.95,42.81,42.94,16203.0
2021-06-11 12:55:00,42.94,42.98,42.88,42.93,11716.0,42.94,42.98,42.88,42.93,11716.0
2021-06-11 13:00:00,42.95,43.0,42.9,42.92,7664.0,42.95,43.0,42.9,42.92,7664.0
2021-06-11 13:05:00,42.9,42.95,42.79,42.95,6945.0,42.9,42.95,42.79,42.95,6945.0
2021-06-11 13:10:00,42.94,42.94,42.83,42.86,3578.0,42.94,42.94,42.83,42.86,3578.0
2021-06-11 13:15:00,42.85,42.94,42.85,42.88,4817.0,42.85,42.94,42.85,42.88,4817.0
2021-06-11 13:20:00,42.88,42.96,42.88,42.93,4744.0,42.88,42.96,42.88,42.93,4744.0
2021-06-11 13:25:00,42.92,42.92,42.84,42.86,3268.0,42.92,42.92,42.84,42.86,3268.0
2021-06-11 13:30:00,42.84,42.87,42.76,42.87,4059.0,42.84,42.87,42.76,42.87,4059.0
2021-06-11 13:35:00,42.92,42.93,42.87,42.91,3328.0,42.92,42.93,42.87,42.91,3328.0
2021-06-11 13:40:00,42.88,42.88,42.77,42.78,1985.0,42.88,42.88,42.77,42.78,1985.0
2021-06-11 13:45:00,42.77,42.82,42.76,42.82,2588.0,42.77,42.82,42.76,42.82,2588.0
2021-06-11 13:50:00,42.81,42.82,42.78,42.79,3458.0,42.81,42.82,42.78,42.79,3458.0
2021-06-11 13:55:00,42.82,42.82,42.75,42.75,2420.0,42.82,42.82,42.75,42.75,2420.0
2021-06-11 14:00:00,42.76,42.79,42.65,42.76,16724.0,42.76,42.79,42.65,42.76,16724.0
2021-06-11 14:05:00,42.76,42.77,42.68,42.74,15441.0,42.76,42.77,42.68,42.74,15441.0
2021-06-11 14:10:00,42.74,42.75,42.66,42.71,8803.0,42.74,42.75,42.66,42.71,8803.0
2021-06-11 14:15:00,42.74,42.74,42.71,42.72,2393.0,42.74,42.74,42.71,42.72,2393.0
2021-06-11 14:20:00,42.75,42.75,42.65,42.72,7155.0,42.75,42.75,42.65,42.72,7155.0
2021-06-11 14:25:00,42.72,42.8,42.72,42.77,9213.0,42.72,42.8,42.72,42.77,9213.0
2021-06-11 14:30:00,42.79,42.9,42.79,42.89,6466.0,42.79,42.9,42.79,42.89,6466.0
2021-06-11 14:35:00,42.89,43.03,42.88,42.98,27025.0,42.89,43.03,42.88,42.98,27025.0
2021-06-11 14:40:00,42.98,43.02,42.93,43.01,13700.0,42.98,43.02,42.93,43.01,13700.0
2021-06-11 14:45:00,43.0,43.06,42.99,43.05,19461.0,43.0,43.06,42.99,43.05,19461.0
2021-06-11 14:50:00,43.04,43.04,42.99,43.02,9134.0,43.04,43.04,42.99,43.02,9134.0
2021-06-11 14:55:00,43.02,43.14,43.02,43.13,11530.0,43.02,43.14,43.02,43.13,11530.0
2021-06-11 15:00:00,43.12,43.12,43.03,43.03,11787.0,43.12,43.12,43.03,43.03,11787.0
2021-06-11 15:05:00,43.02,43.07,43.0,43.06,12242.0,43.02,43.07,43.0,43.06,12242.0
2021-06-11 15:10:00,43.07,43.07,43.04,43.05,5890.0,43.07,43.07,43.04,43.05,5890.0
2021-06-11 15:15:00,43.05,43.25,43.03,43.18,25502.0,43.05,43.25,43.03,43.18,25502.0
2021-06-11 15:20:00,43.17,43.19,43.13,43.16,7289.0,43.17,43.19,43.13,43.16,7289.0
2021-06-11 15:25:00,43.17,43.17,43.13,43.15,14790.0,43.17,43.17,43.13,43.15,14790.0
2021-06-11 15:30:00,43.16,43.17,43.02,43.02,19688.0,43.16,43.17,43.02,43.02,19688.0
2021-06-11 15:35:00,43.02,43.06,43.01,43.05,30726.0,43.02,43.06,43.01,43.05,30726.0
2021-06-11 15:40:00,43.05,43.08,43.01,43.03,14908.0,43.05,43.08,43.01,43.03,14908.0
2021-06-11 15:45:00,43.03,43.08,43.01,43.08,24107.0,43.03,43.08,43.01,43.08,24107.0
2021-06-11 15:50:00,43.07,43.11,43.01,43.1,43363.0,43.07,43.11,43.01,43.1,43363.0
2021-06-11 15:55:00,43.09,43.18,43.07,43.09,69106.0,43.09,43.18,43.07,43.09,69106.0
2021-06-14 09:30:00,43.0,43.4,42.91,43.16,40334.0,43.0,43.4,42.91,43.16,40334.0
2021-06-14 09:35:00,43.1,43.24,42.77,42.77,7478.0,43.1,43.24,42.77,42.77,7478.0
2021-06-14 09:40:00,42.71,42.9,42.71,42.81,7398.0,42.71,42.9,42.71,42.81,7398.0
2021-06-14 09:45:00,42.79,42.82,42.57,42.58,29361.0,42.79,42.82,42.57,42.58,29361.0
2021-06-14 09:50:00,42.56,42.58,42.44,42.52,10362.0,42.56,42.58,42.44,42.52,10362.0
2021-06-14 09:55:00,42.51,42.86,42.48,42.61,9755.0,42.51,42.86,42.48,42.61,9755.0
2021-06-14 10:00:00,42.64,42.9,42.6,42.9,21572.0,42.64,42.9,42.6,42.9,21572.0
2021-06-14 10:05:00,42.92,42.98,42.87,42.96,18269.0,42.92,42.98,42.87,42.96,18269.0
2021-06-14 10:10:00,42.92,43.07,42.86,43.07,12206.0,42.92,43.07,42.86,43.07,12206.0
2021-06-14 10:15:00,43.08,43.35,42.97,43.26,21096.0,43.08,43.35,42.97,43.26,21096.0
2021-06-14 10:20:00,43.26,43.27,43.22,43.25,4367.0,43.26,43.27,43.22,43.25,4367.0
2021-06-14 10:25:00,43.23,43.24,42.99,43.01,4173.0,43.23,43.24,42.99,43.01,4173.0
2021-06-14 10:30:00,42.99,43.09,42.98,42.98,17312.0,42.99,43.09,42.98,42.98,17312.0
2021-06-14 10:35:00,43.0,43.08,42.88,43.08,25745.0,43.0,43.08,42.88,43.08,25745.0
2021-06-14 10:40:00,43.08,43.12,42.96,43.12,7753.0,43.08,43.12,42.96,43.12,7753.0
2021-06-14 10:45:00,43.15,43.15,42.93,43.0,2445.0,43.15,43.15,42.93,43.0,2445.0
2021-06-14 10:50:00,43.02,43.13,43.01,43.11,8343.0,43.02,43.13,43.01,43.11,8343.0
2021-06-14 10:55:00,43.1,43.25,43.05,43.18,15045.0,43.1,43.25,43.05,43.18,15045.0
2021-06-14 11:00:00,43.21,43.32,43.21,43.3,12026.0,43.21,43.32,43.21,43.3,12026.0
2021-06-14 11:05:00,43.29,43.34,43.06,43.15,21901.0,43.29,43.34,43.06,43.15,21901.0
2021-06-14 11:10:00,43.15,43.23,43.13,43.23,12875.0,43.15,43.23,43.13,43.23,12875.0
2021-06-14 11:15:00,43.22,43.26,43.15,43.26,22501.0,43.22,43.26,43.15,43.26,22501.0
2021-06-14 11:20:00,43.27,43.28,43.06,43.18,14868.0,43.27,43.28,43.06,43.18,14868.0
2021-06-14 11:25:00,43.17,43.24,43.14,43.21,21446.0,43.17,43.24,43.14,43.21,21446.0
2021-06-14 11:30:00,43.2,43.21,43.07,43.16,7181.0,43.2,43.21,43.07,43.16,7181.0
2021-06-14 11:35:00,43.17,43.18,43.11,43.13,6056.0,43.17,43.18,43.11,43.13,6056.0
2021-06-14 11:40:00,43.11,43.19,43.11,43.11,2295.0,43.11,43.19,43.11,43.11,2295.0
2021-06-14 11:45:00,43.11,43.14,43.05,43.12,5248.0,43.11,43.14,43.05,43.12,5248.0
2021-06-14 11:50:00,43.1,43.1,43.0,43.02,6265.0,43.1,43.1,43.0,43.02,6265.0
2021-06-14 11:55:00,43.0,43.2,43.0,43.2,10396.0,43.0,43.2,43.0,43.2,10396.0
2021-06-14 12:00:00,43.2,43.2,42.98,42.98,14676.0,43.2,43.2,42.98,42.98,14676.0
2021-06-14 12:05:00,43.02,43.16,43.02,43.16,9330.0,43.02,43.16,43.02,43.16,9330.0
2021-06-14 12:10:00,43.16,43.21,43.14,43.19,2567.0,43.16,43.21,43.14,43.19,2567.0
2021-06-14 12:15:00,43.17,43.25,43.14,43.25,6431.0,43.17,43.25,43.14,43.25,6431.0
2021-06-14 12:20:00,43.24,43.24,43.1,43.1,4975.0,43.24,43.24,43.1,43.1,4975.0
2021-06-14 12:25:00,43.1,43.24,43.09,43.22,6497.0,43.1,43.24,43.09,43.22,6497.0
2021-06-14 12:30:00,43.19,43.21,43.07,43.12,5610.0,43.19,43.21,43.07,43.12,5610.0
2021-06-14 12:35:00,43.12,43.16,43.11,43.13,3932.0,43.12,43.16,43.11,43.13,3932.0
2021-06-14 12:40:00,43.13,43.15,43.1,43.1,11467.0,43.13,43.15,43.1,43.1,11467.0
2021-06-14 12:45:00,43.13,43.2,43.13,43.19,8765.0,43.13,43.2,43.13,43.19,8765.0
2021-06-14 12:50:00,43.16,43.18,43.06,43.08,3563.0,43.16,43.18,43.06,43.08,3563.0
2021-06-14 12:55:00,43.05,43.13,43.05,43.09,10355.0,43.05,43.13,43.05,43.09,10355.0
2021-06-14 13:00:00,43.09,43.17,43.08,43.15,6921.0,43.09,43.17,43.08,43.15,6921.0
2021-06-14 13:05:00,43.14,43.22,43.1,43.22,22691.0,43.14,43.22,43.1,43.22,22691.0
2021-06-14 13:10:00,43.21,43.21,43.11,43.14,11286.0,43.21,43.21,43.11,43.14,11286.0
2021-06-14 13:15:00,43.14,43.18,43.05,43.09,71017.0,43.14,43.18,43.05,43.09,71017.0
2021-06-14 13:20:00,43.06,43.19,43.01,43.09,16868.0,43.06,43.19,43.01,43.09,16868.0
2021-06-14 13:25:00,43.05,43.06,42.99,43.01,10407.0,43.05,43.06,42.99,43.01,10407.0
2021-06-14 13:30:00,43.02,43.08,42.99,43.03,5479.0,43.02,43.08,42.99,43.03,5479.0
2021-06-14 13:35:00,43.0,43.06,43.0,43.04,4920.0,43.0,43.06,43.0,43.04,4920.0
2021-06-14 13:40:00,43.03,43.06,42.95,42.95,7754.0,43.03,43.06,42.95,42.95,7754.0
2021-06-14 13:45:00,42.96,42.97,42.87,42.93,3201.0,42.96,42.97,42.87,42.93,3201.0
2021-06-14 13:50:00,42.94,42.96,42.86,42.88,2352.0,42.94,42.96,42.86,42.88,2352.0
2021-06-14 13:55:00,42.87,42.94,42.85,42.94,16966.0,42.87,42.94,42.85,42.94,16966.0
2021-06-14 14:00:00,42.92,43.05,42.91,43.05,19668.0,42.92,43.05,42.91,43.05,19668.0
2021-06-14 14:05:00,43.05,43.09,43.0,43.0,21710.0,43.05,43.09,43.0,43.0,21710.0
2021-06-14 14:10:00,43.01,43.06,42.99,43.03,11355.0,43.01,43.06,42.99,43.03,11355.0
2021-06-14 14:15:00,43.04,43.06,43.02,43.02,3445.0,43.04,43.06,43.02,43.02,3445.0
2021-06-14 14:20:00,43.02,43.06,42.97,43.01,30162.0,43.02,43.06,42.97,43.01,30162.0
2021-06-14 14:25:00,43.0,43.06,43.0,43.03,7527.0,43.0,43.06,43.0,43.03,7527.0
2021-06-14 14:30:00,43.03,43.04,43.01,43.02,4934.0,43.03,43.04,43.01,43.02,4934.0
2021-06-14 14:35:00,43.02,43.07,43.0,43.02,14576.0,43.02,43.07,43.0,43.02,14576.0
2021-06-14 14:40:00,43.02,43.05,42.97,43.01,15619.0,43.02,43.05,42.97,43.01,15619.0
2021-06-14 14:45:00,43.0,43.05,42.94,43.02,45827.0,43.0,43.05,42.94,43.02,45827.0
2021-06-14 14:50:00,43.04,43.05,43.01,43.02,10511.0,43.04,43.05,43.01,43.02,10511.0
2021-06-14 14:55:00,43.03,43.12,43.02,43.11,7079.0,43.03,43.12,43.02,43.11,7079.0
2021-06-14 15:00:00,43.08,43.1,43.06,43.08,2890.0,43.08,43.1,43.06,43.08,2890.0
2021-06-14 15:05:00,43.09,43.13,43.08,43.12,8134.0,43.09,43.13,43.08,43.12,8134.0
2021-06-14 15:10:00,43.13,43.16,43.1,43.16,3571.0,43.13,43.16,43.1,43.16,3571.0
2021-06-14 15:15:00,43.17,43.2,43.09,43.2,12657.0,43.17,43.2,43.09,43.2,12657.0
2021-06-14 15:20:00,43.2,43.26,43.18,43.23,9072.0,43.2,43.26,43.18,43.23,9072.0
2021-06-14 15:25:00,43.23,43.24,43.16,43.18,7266.0,43.23,43.24,43.16,43.18,7266.0
2021-06-14 15:30:00,43.19,43.28,43.19,43.26,16047.0,43.19,43.28,43.19,43.26,16047.0
2021-06-14 15:35:00,43.26,43.33,43.26,43.3,14494.0,43.26,43.33,43.26,43.3,14494.0
2021-06-14 15:40:00,43.31,43.32,43.22,43.23,11126.0,43.31,43.32,43.22,43.23,11126.0
2021-06-14 15:45:00,43.23,43.3,43.23,43.26,17893.0,43.23,43.3,43.23,43.26,17893.0
2021-06-14 15:50:00,43.26,43.26,43.17,43.19,24500.0,43.26,43.26,43.17,43.19,24500.0
2021-06-14 15:55:00,43.19,43.26,43.17,43.19,83053.0,43.19,43.26,43.17,43.19,83053.0
2021-06-15 09:30:00,43.21,43.49,42.99,43.16,13250.0,43.21,43.49,42.99,43.16,13250.0
2021-06-15 09:35:00,43.12,43.17,42.76,42.87,5873.0,43.12,43.17,42.76,42.87,5873.0
2021-06-15 09:40:00,42.87,42.87,42.63,42.81,18765.0,42.87,42.87,42.63,42.81,18765.0
2021-06-15 09:45:00,42.84,42.98,42.72,42.88,45402.0,42.84,42.98,42.72,42.88,45402.0
2021-06-15 09:50:00,42.85,42.85,42.38,42.52,49794.0,42.85,42.85,42.38,42.52,49794.0
2021-06-15 09:55:00,42.48,42.68,42.39,42.52,44204.0,42.48,42.68,42.39,42.52,44204.0
2021-06-15 10:00:00,42.58,42.82,42.44,42.82,9231.0,42.58,42.82,42.44,42.82,9231.0
2021-06-15 10:05:00,42.82,42.97,42.78,42.93,6706.0,42.82,42.97,42.78,42.93,6706.0
2021-06-15 10:10:00,42.93,42.99,42.76,42.84,10157.0,42.93,42.99,42.76,42.84,10157.0
2021-06-15 10:15:00,42.87,42.93,42.78,42.85,10342.0,42.87,42.93,42.78,42.85,10342.0
2021-06-15 10:20:00,42.82,43.02,42.81,42.96,8758.0,42.82,43.02,42.81,42.96,8758.0
2021-06-15 10:25:00,42.94,43.01,42.78,42.86,11314.0,42.94,43.01,42.78,42.86,11314.0
2021-06-15 10:30:00,42.89,42.89,42.6,42.82,28691.0,42.89,42.89,42.6,42.82,28691.0
2021-06-15 10:35:00,42.77,42.82,42.68,42.82,7479.0,42.77,42.82,42.68,42.82,7479.0
2021-06-15 10:40:00,42.82,42.85,42.64,42.71,21172.0,42.82,42.85,42.64,42.71,21172.0
2021-06-15 10:45:00,42.75,42.81,42.63,42.78,53732.0,42.75,42.81,42.63,42.78,53732.0
2021-06-15 10:50:00,42.78,43.02,42.77,42.93,19628.0,42.78,43.02,42.77,42.93,19628.0
2021-06-15 10:55:00,42.93,43.06,42.91,43.01,10459.0,42.93,43.06,42.91,43.01,10459.0
2021-06-15 11:00:00,42.99,43.06,42.92,43.01,14635.0,42.99,43.06,42.92,43.01,14635.0
2021-06-15 11:05:00,43.02,43.13,42.99,43.09,5884.0,43.02,43.13,42.99,43.09,5884.0
2021-06-15 11:10:00,43.06,43.16,43.02,43.12,6233.0,43.06,43.16,43.02,43.12,6233.0
2021-06-15 11:15:00,43.14,43.25,43.12,43.25,4615.0,43.14,43.25,43.12,43.25,4615.0
2021-06-15 11:20:00,43.25,43.32,43.18,43.29,5037.0,43.25,43.32,43.18,43.29,5037.0
2021-06-15 11:25:00,43.3,43.35,43.23,43.26,5662.0,43.3,43.35,43.23,43.26,5662.0
2021-06-15 11:30:00,43.22,43.22,43.02,43.05,4349.0,43.22,43.22,43.02,43.05,4349.0
2021-06-15 11:35:00,43.07,43.15,43.04,43.04,3572.0,43.07,43.15,43.04,43.04,3572.0
2021-06-15 11:40:00,43.05,43.14,43.01,43.11,5705.0,43.05,43.14,43.01,43.11,5705.0
2021-06-15 11:45:00,43.08,43.13,43.05,43.08,4255.0,43.08,43.13,43.05,43.08,4255.0
2021-06-15 11:50:00,43.09,43.12,42.97,43.02,6134.0,43.09,43.12,42.97,43.02,6134.0
2021-06-15 11:55:00,43.0,43.04,42.9,42.92,9404.0,43.0,43.04,42.9,42.92,9404.0
2021-06-15 12:00:00,42.92,43.03,42.92,42.95,9040.0,42.92,43.03,42.92,42.95,9040.0
2021-06-15 12:05:00,42.97,43.01,42.87,42.91,20996.0,42.97,43.01,42.87,42.91,20996.0
2021-06-15 12:10:00,42.87,42.9,42.78,42.82,5983.0,42.87,42.9,42.78,42.82,5983.0
2021-06-15 12:15:00,42.84,42.84,42.76,42.79,2497.0,42.84,42.84,42.76,42.79,2497.0
2021-06-15 12:20:00,42.78,42.91,42.78,42.9,5378.0,42.78,42.91,42.78,42.9,5378.0
2021-06-15 12:25:00,42.86,43.02,42.85,42.99,3313.0,42.86,43.02,42.85,42.99,3313.0
2021-06-15 12:30:00,42.98,42.99,42.91,42.97,3815.0,42.98,42.99,42.91,42.97,3815.0
2021-06-15 12:35:00,42.94,43.03,42.91,42.99,3510.0,42.94,43.03,42.91,42.99,3510.0
2021-06-15 12:40:00,43.0,43.0,42.93,42.95,4018.0,43.0,43.0,42.93,42.95,4018.0
2021-06-15 12:45:00,42.95,43.17,42.95,43.15,5505.0,42.95,43.17,42.95,43.15,5505.0
2021-06-15 12:50:00,43.16,43.28,43.15,43.25,3642.0,43.16,43.28,43.15,43.25,3642.0
2021-06-15 12:55:00,43.27,43.38,43.27,43.3,4253.0,43.27,43.38,43.27,43.3,4253.0
2021-06-15 13:00:00,43.29,43.29,43.17,43.25,5473.0,43.29,43.29,43.17,43.25,5473.0
2021-06-15 13:05:00,43.28,43.35,43.28,43.35,7631.0,43.28,43.35,43.28,43.35,7631.0
2021-06-15 13:10:00,43.38,43.38,43.25,43.31,2909.0,43.38,43.38,43.25,43.31,2909.0
2021-06-15 13:15:00,43.3,43.44,43.2,43.44,14244.0,43.3,43.44,43.2,43.44,14244.0
2021-06-15 13:20:00,43.43,43.47,43.39,43.42,4948.0,43.43,43.47,43.39,43.42,4948.0
2021-06-15 13:25:00,43.39,43.43,43.37,43.41,3883.0,43.39,43.43,43.37,43.41,3883.0
2021-06-15 13:30:00,43.42,43.43,43.37,43.41,3404.0,43.42,43.43,43.37,43.41,3404.0
2021-06-15 13:35:00,43.42,43.47,43.4,43.41,3336.0,43.42,43.47,43.4,43.41,3336.0
2021-06-15 13:40:00,43.42,43.48,43.41,43.47,5250.0,43.42,43.48,43.41,43.47,5250.0
2021-06-15 13:45:00,43.46,43.47,43.43,43.47,3920.0,43.46,43.47,43.43,43.47,3920.0
2021-06-15 13:50:00,43.47,43.5,43.44,43.5,4909.0,43.47,43.5,43.44,43.5,4909.0
2021-06-15 13:55:00,43.5,43.5,43.39,43.39,3310.0,43.5,43.5,43.39,43.39,3310.0
2021-06-15 14:00:00,43.39,43.42,43.34,43.34,7308.0,43.39,43.42,43.34,43.34,7308.0
2021-06-15 14:05:00,43.36,43.45,43.36,43.42,5396.0,43.36,43.45,43.36,43.42,5396.0
2021-06-15 14:10:00,43.36,43.48,43.36,43.42,4549.0,43.36,43.48,43.36,43.42,4549.0
2021-06-15 14:15:00,43.45,43.45,43.35,43.36,3815.0,43.45,43.45,43.35,43.36,3815.0
2021-06-15 14:20:00,43.34,43.34,43.3,43.34,4640.0,43.34,43.34,43.3,43.34,4640.0
2021-06-15 14:25:00,43.35,43.38,43.33,43.34,2539.0,43.35,43.38,43.33,43.34,2539.0
2021-06-15 14:30:00,43.34,43.35,43.23,43.26,5870.0,43.34,43.35,43.23,43.26,5870.0
2021-06-15 14:35:00,43.26,43.29,43.16,43.18,6757.0,43.26,43.29,43.16,43.18,6757.0
2021-06-15 14:40:00,43.19,43.2,43.06,43.06,3306.0,43.19,43.2,43.06,43.06,3306.0
2021-06-15 14:45:00,43.07,43.23,43.06,43.17,8106.0,43.07,43.23,43.06,43.17,8106.0
2021-06-15 14:50:00,43.16,43.16,43.11,43.14,5120.0,43.16,43.16,43.11,43.14,5120.0
2021-06-15 14:55:00,43.15,43.18,43.14,43.14,4618.0,43.15,43.18,43.14,43.14,4618.0
2021-06-15 15:00:00,43.14,43.26,43.1,43.11,9996.0,43.14,43.26,43.1,43.11,9996.0
2021-06-15 15:05:00,43.11,43.2,43.07,43.12,6542.0,43.11,43.2,43.07,43.12,6542.0
2021-06-15 15:10:00,43.14,43.15,43.08,43.09,7358.0,43.14,43.15,43.08,43.09,7358.0
2021-06-15 15:15:00,43.08,43.09,42.95,43.02,9477.0,43.08,43.09,42.95,43.02,9477.0
2021-06-15 15:20:00,43.0,43.02,42.88,42.94,12607.0,43.0,43.02,42.88,42.94,12607.0
2021-06-15 15:25:00,42.94,43.05,42.93,42.98,13119.0,42.94,43.05,42.93,42.98,13119.0
2021-06-15 15:30:00,42.99,43.02,42.92,43.0,14665.0,42.99,43.02,42.92,43.0,14665.0
2021-06-15 15:35:00,42.99,43.03,42.95,42.97,7298.0,42.99,43.03,42.95,42.97,7298.0
2021-06-15 15:40:00,42.99,43.09,42.97,43.05,14212.0,42.99,43.09,42.97,43.05,14212.0
2021-06-15 15:45:00,43.05,43.08,43.01,43.08,13884.0,43.05,43.08,43.01,43.08,13884.0
2021-06-15 15:50:00,43.06,43.08,43.0,43.08,18999.0,43.06,43.08,43.0,43.08,18999.0
2021-06-15 15:55:00,43.08,43.13,43.02,43.09,49312.0,43.08,43.13,43.02,43.09,49312.0
2021-06-16 09:30:00,42.98,42.98,42.61,42.77,21921.0,42.98,42.98,42.61,42.77,21921.0
2021-06-16 09:35:00,42.74,42.83,42.37,42.43,13870.0,42.74,42.83,42.37,42.43,13870.0
2021-06-16 09:40:00,42.36,42.68,42.14,42.68,42504.0,42.36,42.68,42.14,42.68,42504.0
2021-06-16 09:45:00,42.69,42.74,42.24,42.27,31783.0,42.69,42.74,42.24,42.27,31783.0
2021-06-16 09:50:00,42.26,42.58,42.2,42.4,59210.0,42.26,42.58,42.2,42.4,59210.0
2021-06-16 09:55:00,42.39,42.89,42.34,42.77,11914.0,42.39,42.89,42.34,42.77,11914.0
2021-06-16 10:00:00,42.78,42.84,42.46,42.61,21853.0,42.78,42.84,42.46,42.61,21853.0
2021-06-16 10:05:00,42.7,42.72,42.59,42.65,7990.0,42.7,42.72,42.59,42.65,7990.0
2021-06-16 10:10:00,42.64,42.8,42.38,42.72,14755.0,42.64,42.8,42.38,42.72,14755.0
2021-06-16 10:15:00,42.69,42.87,42.69,42.87,2300.0,42.69,42.87,42.69,42.87,2300.0
2021-06-16 10:20:00,42.89,42.93,42.74,42.76,5452.0,42.89,42.93,42.74,42.76,5452.0
2021-06-16 10:25:00,42.8,43.04,42.72,42.97,17312.0,42.8,43.04,42.72,42.97,17312.0
2021-06-16 10:30:00,43.02,43.03,42.85,43.03,11896.0,43.02,43.03,42.85,43.03,11896.0
2021-06-16 10:35:00,43.03,43.19,42.99,43.08,9646.0,43.03,43.19,42.99,43.08,9646.0
2021-06-16 10:40:00,43.1,43.18,43.04,43.06,5138.0,43.1,43.18,43.04,43.06,5138.0
2021-06-16 10:45:00,43.1,43.22,43.07,43.14,9130.0,43.1,43.22,43.07,43.14,9130.0
2021-06-16 10:50:00,43.14,43.19,43.1,43.13,2800.0,43.14,43.19,43.1,43.13,2800.0
2021-06-16 10:55:00,43.13,43.15,43.03,43.08,5705.0,43.13,43.15,43.03,43.08,5705.0
2021-06-16 11:00:00,43.07,43.26,43.04,43.18,3120.0,43.07,43.26,43.04,43.18,3120.0
2021-06-16 11:05:00,43.19,43.2,43.04,43.12,5766.0,43.19,43.2,43.04,43.12,5766.0
2021-06-16 11:10:00,43.1,43.23,43.09,43.22,2441.0,43.1,43.23,43.09,43.22,2441.0
2021-06-16 11:15:00,43.22,43.35,43.18,43.27,5312.0,43.22,43.35,43.18,43.27,5312.0
2021-06-16 11:20:00,43.29,43.36,43.23,43.34,9383.0,43.29,43.36,43.23,43.34,9383.0
2021-06-16 11:25:00,43.34,43.49,43.34,43.48,8509.0,43.34,43.49,43.34,43.48,8509.0
2021-06-16 11:30:00,43.45,43.48,43.38,43.46,15209.0,43.45,43.48,43.38,43.46,15209.0
2021-06-16 11:35:00,43.45,43.49,43.41,43.41,9758.0,43.45,43.49,43.41,43.41,9758.0
2021-06-16 11:40:00,43.43,43.46,43.4,43.45,12115.0,43.43,43.46,43.4,43.45,12115.0
2021-06-16 11:45:00,43.48,43.51,43.47,43.51,2242.0,43.48,43.51,43.47,43.51,2242.0
2021-06-16 11:50:00,43.52,43.67,43.51,43.66,15964.0,43.52,43.67,43.51,43.66,15964.0
2021-06-16 11:55:00,43.68,43.68,43.61,43.65,3313.0,43.68,43.68,43.61,43.65,3313.0
2021-06-16 12:00:00,43.66,43.72,43.56,43.56,3869.0,43.66,43.72,43.56,43.56,3869.0
2021-06-16 12:05:00,43.55,43.62,43.55,43.59,2101.0,43.55,43.62,43.55,43.59,2101.0
2021-06-16 12:10:00,43.58,43.58,43.37,43.46,7779.0,43.58,43.58,43.37,43.46,7779.0
2021-06-16 12:15:00,43.43,43.47,43.35,43.35,5534.0,43.43,43.47,43.35,43.35,5534.0
2021-06-16 12:20:00,43.39,43.46,43.34,43.4,3552.0,43.39,43.46,43.34,43.4,3552.0
2021-06-16 12:25:00,43.37,43.43,43.37,43.38,3623.0,43.37,43.43,43.37,43.38,3623.0
2021-06-16 12:30:00,43.35,43.42,43.33,43.41,4095.0,43.35,43.42,43.33,43.41,4095.0
2021-06-16 12:35:00,43.41,43.42,43.28,43.29,3350.0,43.41,43.42,43.28,43.29,3350.0
2021-06-16 12:40:00,43.27,43.39,43.22,43.35,5635.0,43.27,43.39,43.22,43.35,5635.0
2021-06-16 12:45:00,43.3,43.42,43.25,43.41,2501.0,43.3,43.42,43.25,43.41,2501.0
2021-06-16 12:50:00,43.43,43.43,43.33,43.33,3224.0,43.43,43.43,43.33,43.33,3224.0
2021-06-16 12:55:00,43.31,43.41,43.31,43.36,7035.0,43.31,43.41,43.31,43.36,7035.0
2021-06-16 13:00:00,43.32,43.32,43.2,43.25,3403.0,43.32,43.32,43.2,43.25,3403.0
2021-06-16 13:05:00,43.25,43.25,43.12,43.2,4098.0,43.25,43.25,43.12,43.2,4098.0
2021-06-16 13:10:00,43.18,43.31,43.18,43.3,2471.0,43.18,43.31,43.18,43.3,2471.0
2021-06-16 13:15:00,43.29,43.33,43.23,43.23,3319.0,43.29,43.33,43.23,43.23,3319.0
2021-06-16 13:20:00,43.2,43.21,43.09,43.21,3799.0,43.2,43.21,43.09,43.21,3799.0
2021-06-16 13:25:00,43.21,43.23,43.18,43.23,2155.0,43.21,43.23,43.18,43.23,2155.0
2021-06-16 13:30:00,43.23,43.31,43.2,43.31,2858.0,43.23,43.31,43.2,43.31,2858.0
2021-06-16 13:35:00,43.3,43.3,43.21,43.25,2817.0,43.3,43.3,43.21,43.25,2817.0
2021-06-16 13:40:00,43.3,43.36,43.3,43.33,2016.0,43.3,43.36,43.3,43.33,2016.0
2021-06-16 13:45:00,43.3,43.3,43.24,43.26,4194.0,43.3,43.3,43.24,43.26,4194.0
2021-06-16 13:50:00,43.24,43.3,43.17,43.28,2853.0,43.24,43.3,43.17,43.28,2853.0
2021-06-16 13:55:00,43.31,43.35,43.27,43.32,1966.0,43.31,43.35,43.27,43.32,1966.0
2021-06-16 14:00:00,43.21,43.24,42.76,43.16,11224.0,43.21,43.24,42.76,43.16,11224.0
2021-06-16 14:05:00,43.2,43.57,43.19,43.44,28789.0,43.2,43.57,43.19,43.44,28789.0
2021-06-16 14:10:00,43.43,43.52,43.32,43.32,7056.0,43.43,43.52,43.32,43.32,7056.0
2021-06-16 14:15:00,43.34,43.34,43.09,43.19,4596.0,43.34,43.34,43.09,43.19,4596.0
2021-06-16 14:20:00,43.16,43.33,43.11,43.27,4032.0,43.16,43.33,43.11,43.27,4032.0
2021-06-16 14:25:00,43.25,43.38,43.19,43.34,5660.0,43.25,43.38,43.19,43.34,5660.0
2021-06-16 14:30:00,43.32,43.38,43.17,43.32,5999.0,43.32,43.38,43.17,43.32,5999.0
2021-06-16 14:35:00,43.36,43.51,43.26,43.45,8919.0,43.36,43.51,43.26,43.45,8919.0
2021-06-16 14:40:00,43.44,43.44,43.16,43.18,6169.0,43.44,43.44,43.16,43.18,6169.0
2021-06-16 14:45:00,43.2,43.27,43.07,43.09,5519.0,43.2,43.27,43.07,43.09,5519.0
2021-06-16 14:50:00,43.07,43.24,43.06,43.21,8333.0,43.07,43.24,43.06,43.21,8333.0
2021-06-16 14:55:00,43.23,43.27,43.13,43.25,8137.0,43.23,43.27,43.13,43.25,8137.0
2021-06-16 15:00:00,43.16,43.22,43.05,43.2,7837.0,43.16,43.22,43.05,43.2,7837.0
2021-06-16 15:05:00,43.21,43.32,43.2,43.32,7736.0,43.21,43.32,43.2,43.32,7736.0
2021-06-16 15:10:00,43.3,43.37,43.3,43.36,2999.0,43.3,43.37,43.3,43.36,2999.0
2021-06-16 15:15:00,43.37,43.4,43.33,43.4,6413.0,43.37,43.4,43.33,43.4,6413.0
2021-06-16 15:20:00,43.4,43.49,43.39,43.47,6358.0,43.4,43.49,43.39,43.47,6358.0
2021-06-16 15:25:00,43.45,43.5,43.28,43.32,8489.0,43.45,43.5,43.28,43.32,8489.0
2021-06-16 15:30:00,43.32,43.34,43.2,43.2,9554.0,43.32,43.34,43.2,43.2,9554.0
2021-06-16 15:35:00,43.23,43.32,43.16,43.31,10225.0,43.23,43.32,43.16,43.31,10225.0
2021-06-16 15:40:00,43.31,43.36,43.22,43.32,14869.0,43.31,43.36,43.22,43.32,14869.0
2021-06-16 15:45:00,43.31,43.4,43.25,43.26,13820.0,43.31,43.4,43.25,43.26,13820.0
2021-06-16 15:50:00,43.26,43.33,43.19,43.22,21309.0,43.26,43.33,43.19,43.22,21309.0
2021-06-16 15:55:00,43.22,43.28,43.18,43.23,56031.0,43.22,43.28,43.18,43.23,56031.0
2021-06-17 09:30:00,43.27,44.09,43.27,43.94,49108.0,43.27,44.09,43.27,43.94,49108.0
2021-06-17 09:35:00,43.95,44.18,43.74,43.93,39702.0,43.95,44.18,43.74,43.93,39702.0
2021-06-17 09:40:00,43.97,44.03,43.76,43.88,25762.0,43.97,44.03,43.76,43.88,25762.0
2021-06-17 09:45:00,43.8,44.0,43.73,43.82,17951.0,43.8,44.0,43.73,43.82,17951.0
2021-06-17 09:50:00,43.81,43.88,43.5,43.73,13461.0,43.81,43.88,43.5,43.73,13461.0
2021-06-17 09:55:00,43.75,43.85,43.4,43.51,49645.0,43.75,43.85,43.4,43.51,49645.0
2021-06-17 10:00:00,43.57,43.73,43.4,43.72,38061.0,43.57,43.73,43.4,43.72,38061.0
2021-06-17 10:05:00,43.72,43.74,43.43,43.69,33389.0,43.72,43.74,43.43,43.69,33389.0
2021-06-17 10:10:00,43.67,43.67,43.21,43.29,75015.0,43.67,43.67,43.21,43.29,75015.0
2021-06-17 10:15:00,43.32,43.47,43.05,43.26,72945.0,43.32,43.47,43.05,43.26,72945.0
2021-06-17 10:20:00,43.26,43.36,43.14,43.22,14708.0,43.26,43.36,43.14,43.22,14708.0
2021-06-17 10:25:00,43.2,43.31,43.02,43.04,23822.0,43.2,43.31,43.02,43.04,23822.0
2021-06-17 10:30:00,43.05,43.06,42.62,42.82,121496.0,43.05,43.06,42.62,42.82,121496.0
2021-06-17 10:35:00,42.81,42.83,42.65,42.75,16434.0,42.81,42.83,42.65,42.75,16434.0
2021-06-17 10:40:00,42.73,42.87,42.73,42.77,11183.0,42.73,42.87,42.73,42.77,11183.0
2021-06-17 10:45:00,42.78,42.79,42.53,42.73,33315.0,42.78,42.79,42.53,42.73,33315.0
2021-06-17 10:50:00,42.67,42.71,42.4,42.41,73574.0,42.67,42.71,42.4,42.41,73574.0
2021-06-17 10:55:00,42.46,42.54,42.39,42.4,17796.0,42.46,42.54,42.39,42.4,17796.0
2021-06-17 11:00:00,42.38,42.44,42.23,42.38,21896.0,42.38,42.44,42.23,42.38,21896.0
2021-06-17 11:05:00,42.35,42.47,42.24,42.47,16658.0,42.35,42.47,42.24,42.47,16658.0
2021-06-17 11:10:00,42.48,42.62,42.45,42.54,28700.0,42.48,42.62,42.45,42.54,28700.0
2021-06-17 11:15:00,42.57,42.62,42.2,42.23,136881.0,42.57,42.62,42.2,42.23,136881.0
2021-06-17 11:20:00,42.22,42.26,41.75,41.89,68924.0,42.22,42.26,41.75,41.89,68924.0
2021-06-17 11:25:00,41.89,42.05,41.82,41.94,34389.0,41.89,42.05,41.82,41.94,34389.0
2021-06-17 11:30:00,41.97,42.08,41.77,41.8,35897.0,41.97,42.08,41.77,41.8,35897.0
2021-06-17 11:35:00,41.82,42.01,41.79,41.95,40379.0,41.82,42.01,41.79,41.95,40379.0
2021-06-17 11:40:00,42.01,42.1,41.91,42.07,76301.0,42.01,42.1,41.91,42.07,76301.0
2021-06-17 11:45:00,42.07,42.08,41.83,42.01,43108.0,42.07,42.08,41.83,42.01,43108.0
2021-06-17 11:50:00,41.99,42.04,41.62,41.74,84562.0,41.99,42.04,41.62,41.74,84562.0
2021-06-17 11:55:00,41.73,41.73,41.42,41.59,71343.0,41.73,41.73,41.42,41.59,71343.0
2021-06-17 12:00:00,41.59,41.7,41.42,41.58,43170.0,41.59,41.7,41.42,41.58,43170.0
2021-06-17 12:05:00,41.6,41.71,41.58,41.71,26207.0,41.6,41.71,41.58,41.71,26207.0
2021-06-17 12:10:00,41.72,41.9,41.71,41.82,25254.0,41.72,41.9,41.71,41.82,25254.0
2021-06-17 12:15:00,41.82,41.86,41.72,41.8,38844.0,41.82,41.86,41.72,41.8,38844.0
2021-06-17 12:20:00,41.8,41.8,41.6,41.65,49955.0,41.8,41.8,41.6,41.65,49955.0
2021-06-17 12:25:00,41.67,41.79,41.67,41.71,22707.0,41.67,41.79,41.67,41.71,22707.0
2021-06-17 12:30:00,41.66,42.0,41.66,41.98,20275.0,41.66,42.0,41.66,41.98,20275.0
2021-06-17 12:35:00,42.01,42.06,41.93,41.94,5445.0,42.01,42.06,41.93,41.94,5445.0
2021-06-17 12:40:00,41.94,41.95,41.81,41.88,7291.0,41.94,41.95,41.81,41.88,7291.0
2021-06-17 12:45:00,41.88,42.06,41.88,42.03,5059.0,41.88,42.06,41.88,42.03,5059.0
2021-06-17 12:50:00,41.99,42.03,41.95,42.03,7174.0,41.99,42.03,41.95,42.03,7174.0
2021-06-17 12:55:00,42.08,42.26,42.06,42.25,8236.0,42.08,42.26,42.06,42.25,8236.0
2021-06-17 13:00:00,42.27,42.34,42.15,42.27,14583.0,42.27,42.34,42.15,42.27,14583.0
2021-06-17 13:05:00,42.25,42.25,42.1,42.24,7263.0,42.25,42.25,42.1,42.24,7263.0
2021-06-17 13:10:00,42.22,42.53,42.22,42.39,19131.0,42.22,42.53,42.22,42.39,19131.0
2021-06-17 13:15:00,42.4,42.45,42.33,42.37,5425.0,42.4,42.45,42.33,42.37,5425.0
2021-06-17 13:20:00,42.38,42.39,42.2,42.32,5912.0,42.38,42.39,42.2,42.32,5912.0
2021-06-17 13:25:00,42.32,42.39,42.25,42.3,4338.0,42.32,42.39,42.25,42.3,4338.0
2021-06-17 13:30:00,42.3,42.3,42.11,42.28,5827.0,42.3,42.3,42.11,42.28,5827.0
2021-06-17 13:35:00,42.29,42.33,42.22,42.22,5636.0,42.29,42.33,42.22,42.22,5636.0
2021-06-17 13:40:00,42.2,42.31,42.18,42.31,3422.0,42.2,42.31,42.18,42.31,3422.0
2021-06-17 13:45:00,42.33,42.42,42.31,42.32,6309.0,42.33,42.42,42.31,42.32,6309.0
2021-06-17 13:50:00,42.34,42.39,42.28,42.34,3505.0,42.34,42.39,42.28,42.34,3505.0
2021-06-17 13:55:00,42.34,42.36,42.27,42.34,3290.0,42.34,42.36,42.27,42.34,3290.0
2021-06-17 14:00:00,42.33,42.34,42.24,42.26,4412.0,42.33,42.34,42.24,42.26,4412.0
2021-06-17 14:05:00,42.27,42.37,42.2,42.23,5225.0,42.27,42.37,42.2,42.23,5225.0
2021-06-17 14:10:00,42.24,42.33,42.23,42.24,4716.0,42.24,42.33,42.23,42.24,4716.0
2021-06-17 14:15:00,42.26,42.26,42.12,42.16,3600.0,42.26,42.26,42.12,42.16,3600.0
2021-06-17 14:20:00,42.16,42.29,42.16,42.28,3785.0,42.16,42.29,42.16,42.28,3785.0
2021-06-17 14:25:00,42.29,42.29,42.17,42.17,3934.0,42.29,42.29,42.17,42.17,3934.0
2021-06-17 14:30:00,42.13,42.13,41.97,42.04,7767.0,42.13,42.13,41.97,42.04,7767.0
2021-06-17 14:35:00,42.06,42.07,41.97,42.02,4627.0,42.06,42.07,41.97,42.02,4627.0
2021-06-17 14:40:00,42.03,42.03,41.86,41.86,6280.0,42.03,42.03,41.86,41.86,6280.0
2021-06-17 14:45:00,41.86,41.92,41.82,41.91,7137.0,41.86,41.92,41.82,41.91,7137.0
2021-06-17 14:50:00,41.91,41.91,41.81,41.84,6140.0,41.91,41.91,41.81,41.84,6140.0
2021-06-17 14:55:00,41.87,41.93,41.82,41.87,7584.0,41.87,41.93,41.82,41.87,7584.0
2021-06-17 15:00:00,41.9,42.0,41.82,41.96,8937.0,41.9,42.0,41.82,41.96,8937.0
2021-06-17 15:05:00,41.96,41.98,41.89,41.91,6226.0,41.96,41.98,41.89,41.91,6226.0
2021-06-17 15:10:00,41.92,42.03,41.9,42.01,5023.0,41.92,42.03,41.9,42.01,5023.0
2021-06-17 15:15:00,42.0,42.0,41.89,41.9,9508.0,42.0,42.0,41.89,41.9,9508.0
2021-06-17 15:20:00,41.9,42.01,41.9,42.01,8086.0,41.9,42.01,41.9,42.01,8086.0
2021-06-17 15:25:00,42.03,42.09,41.98,42.09,7785.0,42.03,42.09,41.98,42.09,7785.0
2021-06-17 15:30:00,42.12,42.25,42.12,42.18,14470.0,42.12,42.25,42.12,42.18,14470.0
2021-06-17 15:35:00,42.18,42.19,42.03,42.1,16899.0,42.18,42.19,42.03,42.1,16899.0
2021-06-17 15:40:00,42.09,42.12,42.0,42.06,13992.0,42.09,42.12,42.0,42.06,13992.0
2021-06-17 15:45:00,42.05,42.13,42.02,42.07,19301.0,42.05,42.13,42.02,42.07,19301.0
2021-06-17 15:50:00,42.07,42.07,41.92,41.95,27550.0,42.07,42.07,41.92,41.95,27550.0
2021-06-17 15:55:00,41.95,41.99,41.91,41.91,51758.0,41.95,41.99,41.91,41.91,51758.0
2021-06-18 09:30:00,41.13,41.74,40.6,41.32,101675.0,41.13,41.74,40.6,41.32,101675.0
2021-06-18 09:35:00,41.22,41.34,41.1,41.25,4686.0,41.22,41.34,41.1,41.25,4686.0
2021-06-18 09:40:00,41.31,41.43,41.2,41.38,7558.0,41.31,41.43,41.2,41.38,7558.0
2021-06-18 09:45:00,41.39,41.65,41.33,41.56,6473.0,41.39,41.65,41.33,41.56,6473.0
2021-06-18 09:50:00,41.61,41.61,41.2,41.28,16273.0,41.61,41.61,41.2,41.28,16273.0
2021-06-18 09:55:00,41.21,41.25,40.96,41.05,13361.0,41.21,41.25,40.96,41.05,13361.0
2021-06-18 10:00:00,41.05,41.05,40.68,40.68,14325.0,41.05,41.05,40.68,40.68,14325.0
2021-06-18 10:05:00,40.63,40.93,40.63,40.93,4676.0,40.63,40.93,40.63,40.93,4676.0
2021-06-18 10:10:00,40.96,41.06,40.81,40.84,13282.0,40.96,41.06,40.81,40.84,13282.0
2021-06-18 10:15:00,40.84,40.84,40.61,40.63,5773.0,40.84,40.84,40.61,40.63,5773.0
2021-06-18 10:20:00,40.67,40.87,40.6,40.84,6133.0,40.67,40.87,40.6,40.84,6133.0
2021-06-18 10:25:00,40.86,40.95,40.84,40.9,4738.0,40.86,40.95,40.84,40.9,4738.0
2021-06-18 10:30:00,40.94,41.08,40.9,41.06,3151.0,40.94,41.08,40.9,41.06,3151.0
2021-06-18 10:35:00,41.05,41.14,41.02,41.05,6911.0,41.05,41.14,41.02,41.05,6911.0
2021-06-18 10:40:00,41.03,41.1,40.98,41.06,10558.0,41.03,41.1,40.98,41.06,10558.0
2021-06-18 10:45:00,41.06,41.35,41.02,41.3,8606.0,41.06,41.35,41.02,41.3,8606.0
2021-06-18 10:50:00,41.34,41.47,41.29,41.45,11933.0,41.34,41.47,41.29,41.45,11933.0
2021-06-18 10:55:00,41.46,41.46,41.33,41.4,8937.0,41.46,41.46,41.33,41.4,8937.0
2021-06-18 11:00:00,41.35,41.55,41.29,41.54,12658.0,41.35,41.55,41.29,41.54,12658.0
2021-06-18 11:05:00,41.57,41.65,41.47,41.64,11293.0,41.57,41.65,41.47,41.64,11293.0
2021-06-18 11:10:00,41.65,42.0,41.65,41.87,35611.0,41.65,42.0,41.65,41.87,35611.0
2021-06-18 11:15:00,41.8,41.83,41.69,41.7,7391.0,41.8,41.83,41.69,41.7,7391.0
2021-06-18 11:20:00,41.65,41.65,41.57,41.62,2347.0,41.65,41.65,41.57,41.62,2347.0
2021-06-18 11:25:00,41.64,41.68,41.41,41.41,8660.0,41.64,41.68,41.41,41.41,8660.0
2021-06-18 11:30:00,41.44,41.65,41.44,41.65,3400.0,41.44,41.65,41.44,41.65,3400.0
2021-06-18 11:35:00,41.68,41.8,41.66,41.7,5535.0,41.68,41.8,41.66,41.7,5535.0
2021-06-18 11:40:00,41.72,41.74,41.63,41.68,3757.0,41.72,41.74,41.63,41.68,3757.0
2021-06-18 11:45:00,41.67,41.67,41.48,41.48,6054.0,41.67,41.67,41.48,41.48,6054.0
2021-06-18 11:50:00,41.48,41.6,41.45,41.56,5278.0,41.48,41.6,41.45,41.56,5278.0
2021-06-18 11:55:00,41.55,41.55,41.43,41.45,5992.0,41.55,41.55,41.43,41.45,5992.0
2021-06-18 12:00:00,41.41,41.45,41.36,41.39,6401.0,41.41,41.45,41.36,41.39,6401.0
2021-06-18 12:05:00,41.41,41.54,41.37,41.51,5235.0,41.41,41.54,41.37,41.51,5235.0
2021-06-18 12:10:00,41.44,41.63,41.44,41.51,13818.0,41.44,41.63,41.44,41.51,13818.0
2021-06-18 12:15:00,41.54,41.56,41.49,41.54,4756.0,41.54,41.56,41.49,41.54,4756.0
2021-06-18 12:20:00,41.55,41.6,41.46,41.48,3748.0,41.55,41.6,41.46,41.48,3748.0
2021-06-18 12:25:00,41.47,41.59,41.4,41.56,8460.0,41.47,41.59,41.4,41.56,8460.0
2021-06-18 12:30:00,41.56,41.59,41.44,41.48,6265.0,41.56,41.59,41.44,41.48,6265.0
2021-06-18 12:35:00,41.48,41.54,41.46,41.49,5876.0,41.48,41.54,41.46,41.49,5876.0
2021-06-18 12:40:00,41.51,41.53,41.42,41.47,6355.0,41.51,41.53,41.42,41.47,6355.0
2021-06-18 12:45:00,41.48,41.48,41.4,41.45,5781.0,41.48,41.48,41.4,41.45,5781.0
2021-06-18 12:50:00,41.45,41.55,41.42,41.55,5120.0,41.45,41.55,41.42,41.55,5120.0
2021-06-18 12:55:00,41.57,41.57,41.45,41.46,8633.0,41.57,41.57,41.45,41.46,8633.0
2021-06-18 13:00:00,41.45,41.56,41.42,41.53,6469.0,41.45,41.56,41.42,41.53,6469.0
2021-06-18 13:05:00,41.53,41.6,41.5,41.59,5672.0,41.53,41.6,41.5,41.59,5672.0
2021-06-18 13:10:00,41.58,41.67,41.54,41.66,5971.0,41.58,41.67,41.54,41.66,5971.0
2021-06-18 13:15:00,41.67,41.7,41.47,41.47,12349.0,41.67,41.7,41.47,41.47,12349.0
2021-06-18 13:20:00,41.47,41.51,41.38,41.41,7724.0,41.47,41.51,41.38,41.41,7724.0
2021-06-18 13:25:00,41.38,41.41,41.33,41.36,6124.0,41.38,41.41,41.33,41.36,6124.0
2021-06-18 13:30:00,41.36,41.5,41.31,41.47,6816.0,41.36,41.5,41.31,41.47,6816.0
2021-06-18 13:35:00,41.49,41.49,41.44,41.44,4137.0,41.49,41.49,41.44,41.44,4137.0
2021-06-18 13:40:00,41.45,41.5,41.37,41.38,5669.0,41.45,41.5,41.37,41.38,5669.0
2021-06-18 13:45:00,41.4,41.42,41.31,41.39,6494.0,41.4,41.42,41.31,41.39,6494.0
2021-06-18 13:50:00,41.39,41.39,41.31,41.34,5910.0,41.39,41.39,41.31,41.34,5910.0
2021-06-18 13:55:00,41.35,41.37,41.29,41.37,5468.0,41.35,41.37,41.29,41.37,5468.0
2021-06-18 14:00:00,41.36,41.48,41.25,41.4,19231.0,41.36,41.48,41.25,41.4,19231.0
2021-06-18 14:05:00,41.38,41.43,41.3,41.3,6350.0,41.38,41.43,41.3,41.3,6350.0
2021-06-18 14:10:00,41.3,41.36,41.26,41.34,6619.0,41.3,41.36,41.26,41.34,6619.0
2021-06-18 14:15:00,41.34,41.35,41.27,41.28,5483.0,41.34,41.35,41.27,41.28,5483.0
2021-06-18 14:20:00,41.29,41.35,41.25,41.35,9582.0,41.29,41.35,41.25,41.35,9582.0
2021-06-18 14:25:00,41.35,41.35,41.24,41.27,6045.0,41.35,41.35,41.24,41.27,6045.0
2021-06-18 14:30:00,41.25,41.26,41.14,41.17,11364.0,41.25,41.26,41.14,41.17,11364.0
2021-06-18 14:35:00,41.18,41.21,41.1,41.15,7363.0,41.18,41.21,41.1,41.15,7363.0
2021-06-18 14:40:00,41.12,41.15,40.99,41.04,8706.0,41.12,41.15,40.99,41.04,8706.0
2021-06-18 14:45:00,41.04,41.04,40.68,40.71,35943.0,41.04,41.04,40.68,40.71,35943.0
2021-06-18 14:50:00,40.71,40.72,40.58,40.62,25420.0,40.71,40.72,40.58,40.62,25420.0
2021-06-18 14:55:00,40.6,40.64,40.53,40.64,12068.0,40.6,40.64,40.53,40.64,12068.0
2021-06-18 15:00:00,40.61,40.61,40.51,40.57,12438.0,40.61,40.61,40.51,40.57,12438.0
2021-06-18 15:05:00,40.57,40.68,40.54,40.63,8993.0,40.57,40.68,40.54,40.63,8993.0
2021-06-18 15:10:00,40.64,40.64,40.53,40.55,17550.0,40.64,40.64,40.53,40.55,17550.0
2021-06-18 15:15:00,40.53,40.63,40.51,40.55,15162.0,40.53,40.63,40.51,40.55,15162.0
2021-06-18 15:20:00,40.55,40.57,40.46,40.54,12725.0,40.55,40.57,40.46,40.54,12725.0
2021-06-18 15:25:00,40.54,40.54,40.34,40.35,19875.0,40.54,40.54,40.34,40.35,19875.0
2021-06-18 15:30:00,40.35,40.43,40.28,40.3,29344.0,40.35,40.43,40.28,40.3,29344.0
2021-06-18 15:35:00,40.3,40.47,40.29,40.4,34927.0,40.3,40.47,40.29,40.4,34927.0
2021-06-18 15:40:00,40.41,40.55,40.34,40.49,53496.0,40.41,40.55,40.34,40.49,53496.0
2021-06-18 15:45:00,40.49,40.5,40.26,40.32,50075.0,40.49,40.5,40.26,40.32,50075.0
2021-06-18 15:50:00,40.28,40.35,40.24,40.26,66664.0,40.28,40.35,40.24,40.26,66664.0
2021-06-18 15:55:00,40.26,40.41,40.24,40.34,187125.0,40.26,40.41,40.24,40.34,187125.0
2021-06-21 09:30:00,41.12,41.46,41.12,41.35,30748.0,41.12,41.46,41.12,41.35,30748.0
2021-06-21 09:35:00,41.39,42.22,41.39,42.07,47069.0,41.39,42.22,41.39,42.07,47069.0
2021-06-21 09:40:00,42.13,42.17,41.83,42.02,43381.0,42.13,42.17,41.83,42.02,43381.0
2021-06-21 09:45:00,41.94,42.22,41.84,41.9,25096.0,41.94,42.22,41.84,41.9,25096.0
2021-06-21 09:50:00,41.89,42.07,41.8,41.93,9951.0,41.89,42.07,41.8,41.93,9951.0
2021-06-21 09:55:00,41.86,41.86,41.59,41.66,5190.0,41.86,41.86,41.59,41.66,5190.0
2021-06-21 10:00:00,41.7,41.71,41.42,41.56,12840.0,41.7,41.71,41.42,41.56,12840.0
2021-06-21 10:05:00,41.56,41.67,41.53,41.62,8366.0,41.56,41.67,41.53,41.62,8366.0
2021-06-21 10:10:00,41.61,41.88,41.53,41.73,11840.0,41.61,41.88,41.53,41.73,11840.0
2021-06-21 10:15:00,41.76,41.94,41.76,41.82,5191.0,41.76,41.94,41.76,41.82,5191.0
2021-06-21 10:20:00,41.82,41.89,41.69,41.75,7479.0,41.82,41.89,41.69,41.75,7479.0
2021-06-21 10:25:00,41.68,41.92,41.66,41.84,7121.0,41.68,41.92,41.66,41.84,7121.0
2021-06-21 10:30:00,41.86,42.0,41.86,41.98,4394.0,41.86,42.0,41.86,41.98,4394.0
2021-06-21 10:35:00,42.01,42.06,41.91,42.03,4145.0,42.01,42.06,41.91,42.03,4145.0
2021-06-21 10:40:00,42.05,42.28,42.05,42.2,8206.0,42.05,42.28,42.05,42.2,8206.0
2021-06-21 10:45:00,42.16,42.23,42.09,42.12,6676.0,42.16,42.23,42.09,42.12,6676.0
2021-06-21 10:50:00,42.11,42.11,41.95,42.0,6343.0,42.11,42.11,41.95,42.0,6343.0
2021-06-21 10:55:00,42.01,42.01,41.87,41.96,8336.0,42.01,42.01,41.87,41.96,8336.0
2021-06-21 11:00:00,41.98,42.0,41.67,41.67,11720.0,41.98,42.0,41.67,41.67,11720.0
2021-06-21 11:05:00,41.68,41.82,41.62,41.81,7443.0,41.68,41.82,41.62,41.81,7443.0
2021-06-21 11:10:00,41.83,41.88,41.78,41.86,4499.0,41.83,41.88,41.78,41.86,4499.0
2021-06-21 11:15:00,41.89,41.94,41.67,41.68,11620.0,41.89,41.94,41.67,41.68,11620.0
2021-06-21 11:20:00,41.74,41.84,41.72,41.83,4006.0,41.74,41.84,41.72,41.83,4006.0
2021-06-21 11:25:00,41.83,41.86,41.73,41.77,13395.0,41.83,41.86,41.73,41.77,13395.0
2021-06-21 11:30:00,41.78,41.91,41.78,41.84,3429.0,41.78,41.91,41.78,41.84,3429.0
2021-06-21 11:35:00,41.85,41.92,41.85,41.86,6070.0,41.85,41.92,41.85,41.86,6070.0
2021-06-21 11:40:00,41.89,41.93,41.83,41.83,3107.0,41.89,41.93,41.83,41.83,3107.0
2021-06-21 11:45:00,41.85,41.9,41.81,41.9,3302.0,41.85,41.9,41.81,41.9,3302.0
2021-06-21 11:50:00,41.9,41.96,41.85,41.85,4183.0,41.9,41.96,41.85,41.85,4183.0
2021-06-21 11:55:00,41.85,41.94,41.85,41.92,4933.0,41.85,41.94,41.85,41.92,4933.0
2021-06-21 12:00:00,41.93,41.97,41.91,41.96,6525.0,41.93,41.97,41.91,41.96,6525.0
2021-06-21 12:05:00,41.95,41.95,41.79,41.81,3968.0,41.95,41.95,41.79,41.81,3968.0
2021-06-21 12:10:00,41.82,41.91,41.8,41.91,2802.0,41.82,41.91,41.8,41.91,2802.0
2021-06-21 12:15:00,41.89,41.89,41.82,41.85,3248.0,41.89,41.89,41.82,41.85,3248.0
2021-06-21 12:20:00,41.85,41.92,41.83,41.92,2794.0,41.85,41.92,41.83,41.92,2794.0
2021-06-21 12:25:00,41.87,41.89,41.79,41.81,3290.0,41.87,41.89,41.79,41.81,3290.0
2021-06-21 12:30:00,41.8,41.81,41.75,41.78,4079.0,41.8,41.81,41.75,41.78,4079.0
2021-06-21 12:35:00,41.79,41.87,41.79,41.84,2420.0,41.79,41.87,41.79,41.84,2420.0
2021-06-21 12:40:00,41.74,41.8,41.74,41.79,2198.0,41.74,41.8,41.74,41.79,2198.0
2021-06-21 12:45:00,41.83,41.87,41.8,41.84,3488.0,41.83,41.87,41.8,41.84,3488.0
2021-06-21 12:50:00,41.86,41.87,41.82,41.83,2102.0,41.86,41.87,41.82,41.83,2102.0
2021-06-21 12:55:00,41.82,41.82,41.74,41.75,4867.0,41.82,41.82,41.74,41.75,4867.0
2021-06-21 13:00:00,41.77,41.8,41.75,41.75,5216.0,41.77,41.8,41.75,41.75,5216.0
2021-06-21 13:05:00,41.75,41.81,41.71,41.71,7414.0,41.75,41.81,41.71,41.71,7414.0
2021-06-21 13:10:00,41.69,41.75,41.64,41.73,5122.0,41.69,41.75,41.64,41.73,5122.0
2021-06-21 13:15:00,41.72,41.73,41.66,41.67,2572.0,41.72,41.73,41.66,41.67,2572.0
2021-06-21 13:20:00,41.68,41.69,41.53,41.62,15492.0,41.68,41.69,41.53,41.62,15492.0
2021-06-21 13:25:00,41.63,41.7,41.62,41.63,2925.0,41.63,41.7,41.62,41.63,2925.0
2021-06-21 13:30:00,41.64,41.69,41.6,41.6,5173.0,41.64,41.69,41.6,41.6,5173.0
2021-06-21 13:35:00,41.58,41.59,41.44,41.49,6537.0,41.58,41.59,41.44,41.49,6537.0
2021-06-21 13:40:00,41.51,41.53,41.37,41.44,5086.0,41.51,41.53,41.37,41.44,5086.0
2021-06-21 13:45:00,41.46,41.46,41.37,41.37,3564.0,41.46,41.46,41.37,41.37,3564.0
2021-06-21 13:50:00,41.38,41.38,41.34,41.36,1700.0,41.38,41.38,41.34,41.36,1700.0
2021-06-21 13:55:00,41.39,41.39,41.31,41.36,5146.0,41.39,41.39,41.31,41.36,5146.0
2021-06-21 14:00:00,41.39,41.45,41.38,41.41,6623.0,41.39,41.45,41.38,41.41,6623.0
2021-06-21 14:05:00,41.44,41.53,41.43,41.51,3839.0,41.44,41.53,41.43,41.51,3839.0
2021-06-21 14:10:00,41.51,41.61,41.49,41.59,5689.0,41.51,41.61,41.49,41.59,5689.0
2021-06-21 14:15:00,41.59,41.68,41.54,41.65,7475.0,41.59,41.68,41.54,41.65,7475.0
2021-06-21 14:20:00,41.64,41.65,41.56,41.61,4658.0,41.64,41.65,41.56,41.61,4658.0
2021-06-21 14:25:00,41.62,41.65,41.6,41.6,5612.0,41.62,41.65,41.6,41.6,5612.0
2021-06-21 14:30:00,41.62,41.64,41.54,41.62,5481.0,41.62,41.64,41.54,41.62,5481.0
2021-06-21 14:35:00,41.63,41.65,41.58,41.61,5261.0,41.63,41.65,41.58,41.61,5261.0
2021-06-21 14:40:00,41.61,41.62,41.56,41.58,2856.0,41.61,41.62,41.56,41.58,2856.0
2021-06-21 14:45:00,41.57,41.6,41.53,41.53,4569.0,41.57,41.6,41.53,41.53,4569.0
2021-06-21 14:50:00,41.57,41.64,41.57,41.6,4279.0,41.57,41.64,41.57,41.6,4279.0
2021-06-21 14:55:00,41.59,41.64,41.56,41.62,10727.0,41.59,41.64,41.56,41.62,10727.0
2021-06-21 15:00:00,41.61,41.72,41.61,41.71,11804.0,41.61,41.72,41.61,41.71,11804.0
2021-06-21 15:05:00,41.7,41.73,41.64,41.72,5200.0,41.7,41.73,41.64,41.72,5200.0
2021-06-21 15:10:00,41.71,41.73,41.61,41.62,6666.0,41.71,41.73,41.61,41.62,6666.0
2021-06-21 15:15:00,41.62,41.63,41.51,41.55,7467.0,41.62,41.63,41.51,41.55,7467.0
2021-06-21 15:20:00,41.54,41.54,41.38,41.38,3525.0,41.54,41.54,41.38,41.38,3525.0
2021-06-21 15:25:00,41.39,41.44,41.37,41.43,7267.0,41.39,41.44,41.37,41.43,7267.0
2021-06-21 15:30:00,41.44,41.5,41.42,41.49,15605.0,41.44,41.5,41.42,41.49,15605.0
2021-06-21 15:35:00,41.48,41.5,41.38,41.41,18530.0,41.48,41.5,41.38,41.41,18530.0
2021-06-21 15:40:00,41.42,41.46,41.37,41.38,19382.0,41.42,41.46,41.37,41.38,19382.0
2021-06-21 15:45:00,41.38,41.47,41.34,41.41,49503.0,41.38,41.47,41.34,41.41,49503.0
2021-06-21 15:50:00,41.41,41.47,41.39,41.45,47556.0,41.41,41.47,41.39,41.45,47556.0
2021-06-21 15:55:00,41.46,41.53,41.42,41.52,65704.0,41.46,41.53,41.42,41.52,65704.0
2021-06-22 09:30:00,41.27,41.57,41.27,41.31,28078.0,41.27,41.57,41.27,41.31,28078.0
2021-06-22 09:35:00,41.33,41.42,41.03,41.16,6656.0,41.33,41.42,41.03,41.16,6656.0
2021-06-22 09:40:00,41.14,41.54,41.09,41.53,7509.0,41.14,41.54,41.09,41.53,7509.0
2021-06-22 09:45:00,41.54,41.61,41.48,41.57,2723.0,41.54,41.61,41.48,41.57,2723.0
2021-06-22 09:50:00,41.75,41.8,41.51,41.59,6831.0,41.75,41.8,41.51,41.59,6831.0
2021-06-22 09:55:00,41.59,41.71,41.53,41.71,6626.0,41.59,41.71,41.53,41.71,6626.0
2021-06-22 10:00:00,41.79,41.83,41.55,41.6,10571.0,41.79,41.83,41.55,41.6,10571.0
2021-06-22 10:05:00,41.67,41.67,41.5,41.6,2576.0,41.67,41.67,41.5,41.6,2576.0
2021-06-22 10:10:00,41.58,41.63,41.46,41.47,5780.0,41.58,41.63,41.46,41.47,5780.0
2021-06-22 10:15:00,41.47,41.77,41.46,41.76,11299.0,41.47,41.77,41.46,41.76,11299.0
2021-06-22 10:20:00,41.73,41.96,41.73,41.96,11232.0,41.73,41.96,41.73,41.96,11232.0
2021-06-22 10:25:00,41.95,42.19,41.91,42.08,11706.0,41.95,42.19,41.91,42.08,11706.0
2021-06-22 10:30:00,42.08,42.17,42.01,42.14,9284.0,42.08,42.17,42.01,42.14,9284.0
2021-06-22 10:35:00,42.14,42.14,42.0,42.09,5354.0,42.14,42.14,42.0,42.09,5354.0
2021-06-22 10:40:00,42.04,42.3,42.04,42.22,24943.0,42.04,42.3,42.04,42.22,24943.0
2021-06-22 10:45:00,42.23,42.27,42.14,42.23,6392.0,42.23,42.27,42.14,42.23,6392.0
2021-06-22 10:50:00,42.2,42.27,42.15,42.25,4676.0,42.2,42.27,42.15,42.25,4676.0
2021-06-22 10:55:00,42.23,42.38,42.2,42.29,6196.0,42.23,42.38,42.2,42.29,6196.0
2021-06-22 11:00:00,42.29,42.36,42.23,42.36,2124.0,42.29,42.36,42.23,42.36,2124.0
2021-06-22 11:05:00,42.38,42.45,42.31,42.33,8165.0,42.38,42.45,42.31,42.33,8165.0
2021-06-22 11:10:00,42.28,42.41,42.27,42.4,9926.0,42.28,42.41,42.27,42.4,9926.0
2021-06-22 11:15:00,42.37,42.45,42.29,42.42,8553.0,42.37,42.45,42.29,42.42,8553.0
2021-06-22 11:20:00,42.48,42.49,42.38,42.43,4782.0,42.48,42.49,42.38,42.43,4782.0
2021-06-22 11:25:00,42.41,42.42,42.26,42.27,3802.0,42.41,42.42,42.26,42.27,3802.0
2021-06-22 11:30:00,42.26,42.44,42.26,42.39,6628.0,42.26,42.44,42.26,42.39,6628.0
2021-06-22 11:35:00,42.43,42.43,42.3,42.34,5075.0,42.43,42.43,42.3,42.34,5075.0
2021-06-22 11:40:00,42.33,42.35,42.29,42.31,2401.0,42.33,42.35,42.29,42.31,2401.0
2021-06-22 11:45:00,42.33,42.34,42.24,42.29,6057.0,42.33,42.34,42.24,42.29,6057.0
2021-06-22 11:50:00,42.29,42.39,42.29,42.32,5279.0,42.29,42.39,42.29,42.32,5279.0
2021-06-22 11:55:00,42.34,42.44,42.33,42.36,14724.0,42.34,42.44,42.33,42.36,14724.0
2021-06-22 12:00:00,42.38,42.45,42.31,42.34,12830.0,42.38,42.45,42.31,42.34,12830.0
2021-06-22 12:05:00,42.35,42.35,42.25,42.25,7492.0,42.35,42.35,42.25,42.25,7492.0
2021-06-22 12:10:00,42.25,42.25,42.15,42.21,3486.0,42.25,42.25,42.15,42.21,3486.0
2021-06-22 12:15:00,42.19,42.23,42.16,42.19,5011.0,42.19,42.23,42.16,42.19,5011.0
2021-06-22 12:20:00,42.19,42.2,42.13,42.19,3598.0,42.19,42.2,42.13,42.19,3598.0
2021-06-22 12:25:00,42.22,42.23,42.18,42.19,7060.0,42.22,42.23,42.18,42.19,7060.0
2021-06-22 12:30:00,42.17,42.17,42.0,42.02,10118.0,42.17,42.17,42.0,42.02,10118.0
2021-06-22 12:35:00,42.04,42.08,42.0,42.03,12303.0,42.04,42.08,42.0,42.03,12303.0
2021-06-22 12:40:00,42.04,42.15,42.03,42.11,30428.0,42.04,42.15,42.03,42.11,30428.0
2021-06-22 12:45:00,42.12,42.37,42.1,42.32,17928.0,42.12,42.37,42.1,42.32,17928.0
2021-06-22 12:50:00,42.33,42.36,42.31,42.35,3772.0,42.33,42.36,42.31,42.35,3772.0
2021-06-22 12:55:00,42.34,42.37,42.31,42.35,5693.0,42.34,42.37,42.31,42.35,5693.0
2021-06-22 13:00:00,42.34,42.43,42.34,42.41,6722.0,42.34,42.43,42.34,42.41,6722.0
2021-06-22 13:05:00,42.44,42.46,42.41,42.42,5058.0,42.44,42.46,42.41,42.42,5058.0
2021-06-22 13:10:00,42.44,42.45,42.42,42.44,3218.0,42.44,42.45,42.42,42.44,3218.0
2021-06-22 13:15:00,42.44,42.45,42.35,42.38,4215.0,42.44,42.45,42.35,42.38,4215.0
2021-06-22 13:20:00,42.38,42.38,42.21,42.21,10379.0,42.38,42.38,42.21,42.21,10379.0
2021-06-22 13:25:00,42.19,42.21,42.06,42.21,13112.0,42.19,42.21,42.06,42.21,13112.0
2021-06-22 13:30:00,42.2,42.2,42.1,42.13,3691.0,42.2,42.2,42.1,42.13,3691.0
2021-06-22 13:35:00,42.12,42.12,42.04,42.07,1773.0,42.12,42.12,42.04,42.07,1773.0
2021-06-22 13:40:00,42.08,42.12,42.04,42.1,2351.0,42.08,42.12,42.04,42.1,2351.0
2021-06-22 13:45:00,42.1,42.14,42.08,42.14,1149.0,42.1,42.14,42.08,42.14,1149.0
2021-06-22 13:50:00,42.12,42.12,42.0,42.07,4121.0,42.12,42.12,42.0,42.07,4121.0
2021-06-22 13:55:00,42.11,42.11,42.07,42.11,3134.0,42.11,42.11,42.07,42.11,3134.0
2021-06-22 14:00:00,42.1,42.15,42.09,42.12,3144.0,42.1,42.15,42.09,42.12,3144.0
2021-06-22 14:05:00,42.11,42.16,42.07,42.1,8791.0,42.11,42.16,42.07,42.1,8791.0
2021-06-22 14:10:00,42.12,42.49,42.12,42.49,194222.0,42.12,42.49,42.12,42.49,194222.0
2021-06-22 14:15:00,42.49,42.63,42.45,42.6,16801.0,42.49,42.63,42.45,42.6,16801.0
2021-06-22 14:20:00,42.6,42.68,42.55,42.6,8510.0,42.6,42.68,42.55,42.6,8510.0
2021-06-22 14:25:00,42.6,42.65,42.59,42.59,1825.0,42.6,42.65,42.59,42.59,1825.0
2021-06-22 14:30:00,42.58,42.69,42.56,42.63,8024.0,42.58,42.69,42.56,42.63,8024.0
2021-06-22 14:35:00,42.64,42.72,42.59,42.72,5886.0,42.64,42.72,42.59,42.72,5886.0
2021-06-22 14:40:00,42.69,42.72,42.6,42.63,8954.0,42.69,42.72,42.6,42.63,8954.0
2021-06-22 14:45:00,42.61,42.63,42.56,42.59,6867.0,42.61,42.63,42.56,42.59,6867.0
2021-06-22 14:50:00,42.61,42.69,42.55,42.67,24737.0,42.61,42.69,42.55,42.67,24737.0
2021-06-22 14:55:00,42.66,42.68,42.65,42.68,2320.0,42.66,42.68,42.65,42.68,2320.0
2021-06-22 15:00:00,42.66,42.79,42.66,42.72,9840.0,42.66,42.79,42.66,42.72,9840.0
2021-06-22 15:05:00,42.73,42.73,42.65,42.66,3171.0,42.73,42.73,42.65,42.66,3171.0
2021-06-22 15:10:00,42.66,42.73,42.66,42.71,3264.0,42.66,42.73,42.66,42.71,3264.0
2021-06-22 15:15:00,42.71,42.85,42.71,42.84,7613.0,42.71,42.85,42.71,42.84,7613.0
2021-06-22 15:20:00,42.84,42.85,42.81,42.85,12834.0,42.84,42.85,42.81,42.85,12834.0
2021-06-22 15:25:00,42.85,42.9,42.85,42.85,5731.0,42.85,42.9,42.85,42.85,5731.0
2021-06-22 15:30:00,42.86,42.9,42.76,42.83,13229.0,42.86,42.9,42.76,42.83,13229.0
2021-06-22 15:35:00,42.82,42.92,42.8,42.88,14435.0,42.82,42.92,42.8,42.88,14435.0
2021-06-22 15:40:00,42.88,42.9,42.74,42.76,11932.0,42.88,42.9,42.74,42.76,11932.0
2021-06-22 15:45:00,42.76,42.91,42.76,42.85,37056.0,42.76,42.91,42.76,42.85,37056.0
2021-06-22 15:50:00,42.85,42.85,42.72,42.78,36303.0,42.85,42.85,42.72,42.78,36303.0
2021-06-22 15:55:00,42.76,42.76,42.63,42.64,44110.0,42.76,42.76,42.63,42.64,44110.0
2021-06-23 09:30:00,42.72,43.13,42.6,42.6,28888.0,42.72,43.13,42.6,42.6,28888.0
2021-06-23 09:35:00,42.68,43.09,42.68,43.04,8154.0,42.68,43.09,42.68,43.04,8154.0
2021-06-23 09:40:00,42.9,43.04,42.82,42.96,7366.0,42.9,43.04,42.82,42.96,7366.0
2021-06-23 09:45:00,43.1,43.18,42.89,42.96,6186.0,43.1,43.18,42.89,42.96,6186.0
2021-06-23 09:50:00,42.9,42.98,42.8,42.85,5089.0,42.9,42.98,42.8,42.85,5089.0
2021-06-23 09:55:00,42.8,42.8,42.46,42.54,25426.0,42.8,42.8,42.46,42.54,25426.0
2021-06-23 10:00:00,42.55,42.59,42.37,42.48,5297.0,42.55,42.59,42.37,42.48,5297.0
2021-06-23 10:05:00,42.55,42.68,42.54,42.62,3085.0,42.55,42.68,42.54,42.62,3085.0
2021-06-23 10:10:00,42.6,42.71,42.6,42.7,4252.0,42.6,42.71,42.6,42.7,4252.0
2021-06-23 10:15:00,42.74,42.77,42.67,42.67,2523.0,42.74,42.77,42.67,42.67,2523.0
2021-06-23 10:20:00,42.67,42.88,42.62,42.88,7500.0,42.67,42.88,42.62,42.88,7500.0
2021-06-23 10:25:00,42.88,43.15,42.85,43.12,16603.0,42.88,43.15,42.85,43.12,16603.0
2021-06-23 10:30:00,43.08,43.09,42.95,43.0,7975.0,43.08,43.09,42.95,43.0,7975.0
2021-06-23 10:35:00,42.94,42.94,42.72,42.75,5464.0,42.94,42.94,42.72,42.75,5464.0
2021-06-23 10:40:00,42.77,42.88,42.65,42.65,4644.0,42.77,42.88,42.65,42.65,4644.0
2021-06-23 10:45:00,42.66,42.66,42.54,42.59,6399.0,42.66,42.66,42.54,42.59,6399.0
2021-06-23 10:50:00,42.57,42.71,42.57,42.7,8531.0,42.57,42.71,42.57,42.7,8531.0
2021-06-23 10:55:00,42.74,42.85,42.74,42.84,5375.0,42.74,42.85,42.74,42.84,5375.0
2021-06-23 11:00:00,42.83,42.85,42.63,42.66,3969.0,42.83,42.85,42.63,42.66,3969.0
2021-06-23 11:05:00,42.66,42.68,42.53,42.56,4780.0,42.66,42.68,42.53,42.56,4780.0
2021-06-23 11:10:00,42.57,42.63,42.54,42.55,2000.0,42.57,42.63,42.54,42.55,2000.0
2021-06-23 11:15:00,42.57,42.65,42.56,42.64,2982.0,42.57,42.65,42.56,42.64,2982.0
2021-06-23 11:20:00,42.65,42.72,42.63,42.7,3637.0,42.65,42.72,42.63,42.7,3637.0
2021-06-23 11:25:00,42.69,42.72,42.65,42.66,4797.0,42.69,42.72,42.65,42.66,4797.0
2021-06-23 11:30:00,42.69,42.69,42.55,42.55,4205.0,42.69,42.69,42.55,42.55,4205.0
2021-06-23 11:35:00,42.55,42.59,42.47,42.51,7479.0,42.55,42.59,42.47,42.51,7479.0
2021-06-23 11:40:00,42.49,42.66,42.49,42.65,9675.0,42.49,42.66,42.49,42.65,9675.0
2021-06-23 11:45:00,42.64,42.66,42.6,42.64,8528.0,42.64,42.66,42.6,42.64,8528.0
2021-06-23 11:50:00,42.63,42.69,42.6,42.68,2848.0,42.63,42.69,42.6,42.68,2848.0
2021-06-23 11:55:00,42.67,42.69,42.62,42.65,4044.0,42.67,42.69,42.62,42.65,4044.0
2021-06-23 12:00:00,42.67,42.7,42.62,42.67,4753.0,42.67,42.7,42.62,42.67,4753.0
2021-06-23 12:05:00,42.64,42.72,42.59,42.72,6862.0,42.64,42.72,42.59,42.72,6862.0
2021-06-23 12:10:00,42.75,42.84,42.75,42.84,2571.0,42.75,42.84,42.75,42.84,2571.0
2021-06-23 12:15:00,42.84,42.85,42.79,42.85,6260.0,42.84,42.85,42.79,42.85,6260.0
2021-06-23 12:20:00,42.85,42.9,42.83,42.88,3231.0,42.85,42.9,42.83,42.88,3231.0
2021-06-23 12:25:00,42.9,43.01,42.89,43.01,5929.0,42.9,43.01,42.89,43.01,5929.0
2021-06-23 12:30:00,43.01,43.16,43.0,43.13,13790.0,43.01,43.16,43.0,43.13,13790.0
2021-06-23 12:35:00,43.17,43.29,43.15,43.15,11941.0,43.17,43.29,43.15,43.15,11941.0
2021-06-23 12:40:00,43.14,43.38,43.12,43.38,16492.0,43.14,43.38,43.12,43.38,16492.0
2021-06-23 12:45:00,43.4,43.48,43.2,43.2,11102.0,43.4,43.48,43.2,43.2,11102.0
2021-06-23 12:50:00,43.2,43.3,43.14,43.3,2850.0,43.2,43.3,43.14,43.3,2850.0
2021-06-23 12:55:00,43.3,43.36,43.25,43.25,8573.0,43.3,43.36,43.25,43.25,8573.0
2021-06-23 13:00:00,43.28,43.31,43.2,43.23,5902.0,43.28,43.31,43.2,43.23,5902.0
2021-06-23 13:05:00,43.26,43.27,43.18,43.2,2495.0,43.26,43.27,43.18,43.2,2495.0
2021-06-23 13:10:00,43.21,43.3,43.2,43.2,3904.0,43.21,43.3,43.2,43.2,3904.0
2021-06-23 13:15:00,43.23,43.31,43.21,43.3,3100.0,43.23,43.31,43.21,43.3,3100.0
2021-06-23 13:20:00,43.32,43.48,43.32,43.47,11298.0,43.32,43.48,43.32,43.47,11298.0
2021-06-23 13:25:00,43.47,43.49,43.43,43.46,6110.0,43.47,43.49,43.43,43.46,6110.0
2021-06-23 13:30:00,43.43,43.48,43.38,43.48,2320.0,43.43,43.48,43.38,43.48,2320.0
2021-06-23 13:35:00,43.48,43.5,43.35,43.39,2448.0,43.48,43.5,43.35,43.39,2448.0
2021-06-23 13:40:00,43.37,43.44,43.36,43.44,6299.0,43.37,43.44,43.36,43.44,6299.0
2021-06-23 13:45:00,43.43,43.46,43.4,43.43,4281.0,43.43,43.46,43.4,43.43,4281.0
2021-06-23 13:50:00,43.45,43.48,43.41,43.45,3026.0,43.45,43.48,43.41,43.45,3026.0
2021-06-23 13:55:00,43.45,43.45,43.42,43.44,1813.0,43.45,43.45,43.42,43.44,1813.0
2021-06-23 14:00:00,43.45,43.51,43.45,43.49,4904.0,43.45,43.51,43.45,43.49,4904.0
2021-06-23 14:05:00,43.48,43.72,43.48,43.61,59878.0,43.48,43.72,43.48,43.61,59878.0
2021-06-23 14:10:00,43.59,43.78,43.54,43.78,25408.0,43.59,43.78,43.54,43.78,25408.0
2021-06-23 14:15:00,43.76,43.76,43.63,43.63,3975.0,43.76,43.76,43.63,43.63,3975.0
2021-06-23 14:20:00,43.59,43.72,43.59,43.71,5393.0,43.59,43.72,43.59,43.71,5393.0
2021-06-23 14:25:00,43.68,43.74,43.65,43.66,5856.0,43.68,43.74,43.65,43.66,5856.0
2021-06-23 14:30:00,43.63,43.72,43.61,43.68,10734.0,43.63,43.72,43.61,43.68,10734.0
2021-06-23 14:35:00,43.69,43.73,43.68,43.72,7994.0,43.69,43.73,43.68,43.72,7994.0
2021-06-23 14:40:00,43.73,43.78,43.71,43.77,8442.0,43.73,43.78,43.71,43.77,8442.0
2021-06-23 14:45:00,43.77,43.83,43.75,43.83,12989.0,43.77,43.83,43.75,43.83,12989.0
2021-06-23 14:50:00,43.83,43.88,43.81,43.84,3504.0,43.83,43.88,43.81,43.84,3504.0
2021-06-23 14:55:00,43.84,43.9,43.81,43.86,5483.0,43.84,43.9,43.81,43.86,5483.0
2021-06-23 15:00:00,43.84,43.9,43.82,43.88,4100.0,43.84,43.9,43.82,43.88,4100.0
2021-06-23 15:05:00,43.89,44.0,43.86,43.9,117265.0,43.89,44.0,43.86,43.9,117265.0
2021-06-23 15:10:00,43.9,43.93,43.72,43.76,39184.0,43.9,43.93,43.72,43.76,39184.0
2021-06-23 15:15:00,43.76,43.84,43.74,43.84,16430.0,43.76,43.84,43.74,43.84,16430.0
2021-06-23 15:20:00,43.84,43.86,43.79,43.79,10933.0,43.84,43.86,43.79,43.79,10933.0
2021-06-23 15:25:00,43.76,43.88,43.75,43.85,10383.0,43.76,43.88,43.75,43.85,10383.0
2021-06-23 15:30:00,43.84,43.87,43.79,43.79,16395.0,43.84,43.87,43.79,43.79,16395.0
2021-06-23 15:35:00,43.8,43.82,43.54,43.61,21275.0,43.8,43.82,43.54,43.61,21275.0
2021-06-23 15:40:00,43.61,43.68,43.58,43.64,9432.0,43.61,43.68,43.58,43.64,9432.0
2021-06-23 15:45:00,43.64,43.71,43.59,43.64,23235.0,43.64,43.71,43.59,43.64,23235.0
2021-06-23 15:50:00,43.63,43.69,43.58,43.62,34946.0,43.63,43.69,43.58,43.62,34946.0
2021-06-23 15:55:00,43.61,43.68,43.58,43.65,61995.0,43.61,43.68,43.58,43.65,61995.0
2021-06-24 09:30:00,44.1,44.34,43.8,43.8,39159.0,44.1,44.34,43.8,43.8,39159.0
2021-06-24 09:35:00,43.79,44.0,43.76,43.88,11552.0,43.79,44.0,43.76,43.88,11552.0
2021-06-24 09:40:00,43.88,44.16,43.88,44.15,10915.0,43.88,44.16,43.88,44.15,10915.0
2021-06-24 09:45:00,44.08,44.34,44.08,44.22,10602.0,44.08,44.34,44.08,44.22,10602.0
2021-06-24 09:50:00,44.25,44.25,43.96,44.1,25519.0,44.25,44.25,43.96,44.1,25519.0
2021-06-24 09:55:00,44.1,44.14,43.86,43.86,27803.0,44.1,44.14,43.86,43.86,27803.0
2021-06-24 10:00:00,43.9,43.97,43.8,43.94,24684.0,43.9,43.97,43.8,43.94,24684.0
2021-06-24 10:05:00,43.96,43.96,43.54,43.61,13964.0,43.96,43.96,43.54,43.61,13964.0
2021-06-24 10:10:00,43.65,43.8,43.62,43.75,14267.0,43.65,43.8,43.62,43.75,14267.0
2021-06-24 10:15:00,43.79,43.9,43.71,43.85,16926.0,43.79,43.9,43.71,43.85,16926.0
2021-06-24 10:20:00,43.86,43.99,43.85,43.92,10429.0,43.86,43.99,43.85,43.92,10429.0
2021-06-24 10:25:00,43.92,43.93,43.77,43.88,13878.0,43.92,43.93,43.77,43.88,13878.0
2021-06-24 10:30:00,43.89,44.0,43.83,44.0,18954.0,43.89,44.0,43.83,44.0,18954.0
2021-06-24 10:35:00,43.97,44.09,43.88,43.88,13319.0,43.97,44.09,43.88,43.88,13319.0
2021-06-24 10:40:00,43.88,43.94,43.72,43.94,7549.0,43.88,43.94,43.72,43.94,7549.0
2021-06-24 10:45:00,43.94,44.05,43.93,44.05,7043.0,43.94,44.05,43.93,44.05,7043.0
2021-06-24 10:50:00,44.05,44.09,43.89,43.89,6539.0,44.05,44.09,43.89,43.89,6539.0
2021-06-24 10:55:00,43.88,43.96,43.84,43.95,4263.0,43.88,43.96,43.84,43.95,4263.0
2021-06-24 11:00:00,43.94,44.02,43.94,44.0,7295.0,43.94,44.02,43.94,44.0,7295.0
2021-06-24 11:05:00,44.0,44.0,43.92,43.94,5759.0,44.0,44.0,43.92,43.94,5759.0
2021-06-24 11:10:00,43.94,43.97,43.9,43.95,5021.0,43.94,43.97,43.9,43.95,5021.0
2021-06-24 11:15:00,43.94,44.05,43.92,44.05,4591.0,43.94,44.05,43.92,44.05,4591.0
2021-06-24 11:20:00,44.04,44.13,44.02,44.09,87333.0,44.04,44.13,44.02,44.09,87333.0
2021-06-24 11:25:00,44.11,44.16,44.09,44.13,13499.0,44.11,44.16,44.09,44.13,13499.0
2021-06-24 11:30:00,44.14,44.16,44.06,44.13,8016.0,44.14,44.16,44.06,44.13,8016.0
2021-06-24 11:35:00,44.13,44.15,44.03,44.09,5788.0,44.13,44.15,44.03,44.09,5788.0
2021-06-24 11:40:00,44.09,44.13,44.04,44.09,18657.0,44.09,44.13,44.04,44.09,18657.0
2021-06-24 11:45:00,44.07,44.12,44.06,44.1,11152.0,44.07,44.12,44.06,44.1,11152.0
2021-06-24 11:50:00,44.1,44.13,44.08,44.12,5929.0,44.1,44.13,44.08,44.12,5929.0
2021-06-24 11:55:00,44.13,44.15,44.04,44.13,14679.0,44.13,44.15,44.04,44.13,14679.0
2021-06-24 12:00:00,44.13,44.15,44.1,44.12,3698.0,44.13,44.15,44.1,44.12,3698.0
2021-06-24 12:05:00,44.12,44.13,44.07,44.11,5560.0,44.12,44.13,44.07,44.11,5560.0
2021-06-24 12:10:00,44.1,44.12,44.07,44.09,17293.0,44.1,44.12,44.07,44.09,17293.0
2021-06-24 12:15:00,44.11,44.14,44.07,44.14,8761.0,44.11,44.14,44.07,44.14,8761.0
2021-06-24 12:20:00,44.13,44.14,44.05,44.14,3981.0,44.13,44.14,44.05,44.14,3981.0
2021-06-24 12:25:00,44.13,44.15,44.11,44.12,6302.0,44.13,44.15,44.11,44.12,6302.0
2021-06-24 12:30:00,44.13,44.14,44.05,44.12,4752.0,44.13,44.14,44.05,44.12,4752.0
2021-06-24 12:35:00,44.11,44.12,44.08,44.12,4020.0,44.11,44.12,44.08,44.12,4020.0
2021-06-24 12:40:00,44.14,44.23,44.14,44.19,22646.0,44.14,44.23,44.14,44.19,22646.0
2021-06-24 12:45:00,44.2,44.35,44.2,44.35,26692.0,44.2,44.35,44.2,44.35,26692.0
2021-06-24 12:50:00,44.34,44.39,44.33,44.39,20407.0,44.34,44.39,44.33,44.39,20407.0
2021-06-24 12:55:00,44.39,44.43,44.34,44.41,22320.0,44.39,44.43,44.34,44.41,22320.0
2021-06-24 13:00:00,44.42,44.45,44.24,44.34,16175.0,44.42,44.45,44.24,44.34,16175.0
2021-06-24 13:05:00,44.34,44.43,44.34,44.38,5844.0,44.34,44.43,44.34,44.38,5844.0
2021-06-24 13:10:00,44.39,44.5,44.38,44.5,8696.0,44.39,44.5,44.38,44.5,8696.0
2021-06-24 13:15:00,44.5,44.5,44.35,44.41,4073.0,44.5,44.5,44.35,44.41,4073.0
2021-06-24 13:20:00,44.4,44.41,44.34,44.39,2859.0,44.4,44.41,44.34,44.39,2859.0
2021-06-24 13:25:00,44.38,44.4,44.36,44.36,1819.0,44.38,44.4,44.36,44.36,1819.0
2021-06-24 13:30:00,44.38,44.58,44.37,44.57,13672.0,44.38,44.58,44.37,44.57,13672.0
2021-06-24 13:35:00,44.58,44.79,44.58,44.73,16284.0,44.58,44.79,44.58,44.73,16284.0
2021-06-24 13:40:00,44.75,44.75,44.66,44.7,4086.0,44.75,44.75,44.66,44.7,4086.0
2021-06-24 13:45:00,44.72,44.72,44.56,44.64,8094.0,44.72,44.72,44.56,44.64,8094.0
2021-06-24 13:50:00,44.65,44.84,44.63,44.78,21701.0,44.65,44.84,44.63,44.78,21701.0
2021-06-24 13:55:00,44.81,44.84,44.8,44.8,5515.0,44.81,44.84,44.8,44.8,5515.0
2021-06-24 14:00:00,44.84,44.86,44.75,44.82,5302.0,44.84,44.86,44.75,44.82,5302.0
2021-06-24 14:05:00,44.84,44.85,44.73,44.73,13055.0,44.84,44.85,44.73,44.73,13055.0
2021-06-24 14:10:00,44.71,44.77,44.68,44.72,5001.0,44.71,44.77,44.68,44.72,5001.0
2021-06-24 14:15:00,44.73,44.85,44.72,44.84,6278.0,44.73,44.85,44.72,44.84,6278.0
2021-06-24 14:20:00,44.87,44.87,44.81,44.87,4261.0,44.87,44.87,44.81,44.87,4261.0
2021-06-24 14:25:00,44.86,44.87,44.82,44.85,9536.0,44.86,44.87,44.82,44.85,9536.0
2021-06-24 14:30:00,44.84,44.89,44.84,44.86,6904.0,44.84,44.89,44.84,44.86,6904.0
2021-06-24 14:35:00,44.86,44.86,44.77,44.8,11311.0,44.86,44.86,44.77,44.8,11311.0
2021-06-24 14:40:00,44.78,44.81,44.76,44.81,4028.0,44.78,44.81,44.76,44.81,4028.0
2021-06-24 14:45:00,44.82,44.87,44.79,44.83,9310.0,44.82,44.87,44.79,44.83,9310.0
2021-06-24 14:50:00,44.84,44.87,44.83,44.84,7573.0,44.84,44.87,44.83,44.84,7573.0
2021-06-24 14:55:00,44.84,44.89,44.81,44.84,8993.0,44.84,44.89,44.81,44.84,8993.0
2021-06-24 15:00:00,44.85,44.87,44.7,44.7,14040.0,44.85,44.87,44.7,44.7,14040.0
2021-06-24 15:05:00,44.7,44.75,44.7,44.75,24601.0,44.7,44.75,44.7,44.75,24601.0
2021-06-24 15:10:00,44.75,44.9,44.74,44.88,7806.0,44.75,44.9,44.74,44.88,7806.0
2021-06-24 15:15:00,44.88,44.97,44.84,44.97,10814.0,44.88,44.97,44.84,44.97,10814.0
2021-06-24 15:20:00,44.97,44.97,44.86,44.87,12752.0,44.97,44.97,44.86,44.87,12752.0
2021-06-24 15:25:00,44.86,44.91,44.82,44.83,9743.0,44.86,44.91,44.82,44.83,9743.0
2021-06-24 15:30:00,44.84,44.86,44.73,44.74,12009.0,44.84,44.86,44.73,44.74,12009.0
2021-06-24 15:35:00,44.75,44.8,44.72,44.76,12598.0,44.75,44.8,44.72,44.76,12598.0
2021-06-24 15:40:00,44.76,44.79,44.71,44.78,15665.0,44.76,44.79,44.71,44.78,15665.0
2021-06-24 15:45:00,44.78,44.81,44.75,44.75,23992.0,44.78,44.81,44.75,44.75,23992.0
2021-06-24 15:50:00,44.74,44.79,44.74,44.76,29979.0,44.74,44.79,44.74,44.76,29979.0
2021-06-24 15:55:00,44.76,44.82,44.73,44.79,48459.0,44.76,44.82,44.73,44.79,48459.0
2021-06-25 09:30:00,45.22,45.53,45.05,45.26,17205.0,45.22,45.53,45.05,45.26,17205.0
2021-06-25 09:35:00,45.2,45.28,45.02,45.22,14610.0,45.2,45.28,45.02,45.22,14610.0
2021-06-25 09:40:00,45.2,45.5,45.2,45.46,21317.0,45.2,45.5,45.2,45.46,21317.0
2021-06-25 09:45:00,45.49,45.84,45.49,45.78,20157.0,45.49,45.84,45.49,45.78,20157.0
2021-06-25 09:50:00,45.77,45.83,45.67,45.68,6901.0,45.77,45.83,45.67,45.68,6901.0
2021-06-25 09:55:00,45.68,45.77,45.44,45.67,16237.0,45.68,45.77,45.44,45.67,16237.0
2021-06-25 10:00:00,45.64,45.87,45.58,45.84,18149.0,45.64,45.87,45.58,45.84,18149.0
2021-06-25 10:05:00,45.84,45.95,45.81,45.83,13621.0,45.84,45.95,45.81,45.83,13621.0
2021-06-25 10:10:00,45.83,46.06,45.83,45.98,11923.0,45.83,46.06,45.83,45.98,11923.0
2021-06-25 10:15:00,45.98,46.06,45.9,46.05,11490.0,45.98,46.06,45.9,46.05,11490.0
2021-06-25 10:20:00,46.09,46.09,45.95,45.99,7357.0,46.09,46.09,45.95,45.99,7357.0
2021-06-25 10:25:00,46.01,46.02,45.81,45.81,25340.0,46.01,46.02,45.81,45.81,25340.0
2021-06-25 10:30:00,45.82,45.95,45.79,45.81,22533.0,45.82,45.95,45.79,45.81,22533.0
2021-06-25 10:35:00,45.79,45.85,45.74,45.85,5279.0,45.79,45.85,45.74,45.85,5279.0
2021-06-25 10:40:00,45.82,45.87,45.79,45.79,13693.0,45.82,45.87,45.79,45.79,13693.0
2021-06-25 10:45:00,45.8,46.02,45.8,45.97,22879.0,45.8,46.02,45.8,45.97,22879.0
2021-06-25 10:50:00,45.95,45.98,45.89,45.91,6958.0,45.95,45.98,45.89,45.91,6958.0
2021-06-25 10:55:00,45.9,45.91,45.78,45.79,5397.0,45.9,45.91,45.78,45.79,5397.0
2021-06-25 11:00:00,45.78,45.87,45.74,45.82,8710.0,45.78,45.87,45.74,45.82,8710.0
2021-06-25 11:05:00,45.83,45.86,45.73,45.78,20724.0,45.83,45.86,45.73,45.78,20724.0
2021-06-25 11:10:00,45.79,45.94,45.78,45.92,11270.0,45.79,45.94,45.78,45.92,11270.0
2021-06-25 11:15:00,45.91,46.1,45.91,46.02,10843.0,45.91,46.1,45.91,46.02,10843.0
2021-06-25 11:20:00,46.02,46.11,46.01,46.1,9000.0,46.02,46.11,46.01,46.1,9000.0
2021-06-25 11:25:00,46.11,46.34,46.11,46.31,76403.0,46.11,46.34,46.11,46.31,76403.0
2021-06-25 11:30:00,46.32,46.32,46.18,46.26,10673.0,46.32,46.32,46.18,46.26,10673.0
2021-06-25 11:35:00,46.27,46.51,46.26,46.45,52882.0,46.27,46.51,46.26,46.45,52882.0
2021-06-25 11:40:00,46.44,46.62,46.43,46.59,19632.0,46.44,46.62,46.43,46.59,19632.0
2021-06-25 11:45:00,46.62,46.68,46.52,46.62,20199.0,46.62,46.68,46.52,46.62,20199.0
2021-06-25 11:50:00,46.61,46.73,46.6,46.69,19112.0,46.61,46.73,46.6,46.69,19112.0
2021-06-25 11:55:00,46.67,46.72,46.62,46.64,9029.0,46.67,46.72,46.62,46.64,9029.0
2021-06-25 12:00:00,46.69,46.89,46.66,46.81,18020.0,46.69,46.89,46.66,46.81,18020.0
2021-06-25 12:05:00,46.82,46.86,46.78,46.79,9751.0,46.82,46.86,46.78,46.79,9751.0
2021-06-25 12:10:00,46.77,46.77,46.64,46.66,8980.0,46.77,46.77,46.64,46.66,8980.0
2021-06-25 12:15:00,46.67,46.79,46.66,46.78,12711.0,46.67,46.79,46.66,46.78,12711.0
2021-06-25 12:20:00,46.8,46.99,46.8,46.98,26027.0,46.8,46.99,46.8,46.98,26027.0
2021-06-25 12:25:00,46.98,47.1,46.9,46.91,31744.0,46.98,47.1,46.9,46.91,31744.0
2021-06-25 12:30:00,46.94,47.09,46.9,47.09,11445.0,46.94,47.09,46.9,47.09,11445.0
2021-06-25 12:35:00,47.08,47.09,46.92,47.05,13278.0,47.08,47.09,46.92,47.05,13278.0
2021-06-25 12:40:00,47.05,47.12,46.98,47.1,16614.0,47.05,47.12,46.98,47.1,16614.0
2021-06-25 12:45:00,47.11,47.13,46.97,47.01,7562.0,47.11,47.13,46.97,47.01,7562.0
2021-06-25 12:50:00,47.02,47.02,46.91,46.93,11246.0,47.02,47.02,46.91,46.93,11246.0
2021-06-25 12:55:00,46.91,46.99,46.9,46.99,4880.0,46.91,46.99,46.9,46.99,4880.0
2021-06-25 13:00:00,46.99,47.0,46.9,46.94,9853.0,46.99,47.0,46.9,46.94,9853.0
2021-06-25 13:05:00,46.93,46.98,46.93,46.97,5662.0,46.93,46.98,46.93,46.97,5662.0
2021-06-25 13:10:00,46.96,47.2,46.95,47.14,23718.0,46.96,47.2,46.95,47.14,23718.0
2021-06-25 13:15:00,47.14,47.29,47.11,47.2,15402.0,47.14,47.29,47.11,47.2,15402.0
2021-06-25 13:20:00,47.2,47.2,46.99,47.03,12238.0,47.2,47.2,46.99,47.03,12238.0
2021-06-25 13:25:00,47.04,47.04,46.99,47.03,11112.0,47.04,47.04,46.99,47.03,11112.0
2021-06-25 13:30:00,47.03,47.06,46.98,47.05,19130.0,47.03,47.06,46.98,47.05,19130.0
2021-06-25 13:35:00,47.07,47.08,47.03,47.03,5751.0,47.07,47.08,47.03,47.03,5751.0
2021-06-25 13:40:00,47.02,47.11,47.0,47.04,8930.0,47.02,47.11,47.0,47.04,8930.0
2021-06-25 13:45:00,47.03,47.15,47.03,47.05,5006.0,47.03,47.15,47.03,47.05,5006.0
2021-06-25 13:50:00,47.05,47.08,47.03,47.08,6829.0,47.05,47.08,47.03,47.08,6829.0
2021-06-25 13:55:00,47.07,47.15,46.98,46.99,75114.0,47.07,47.15,46.98,46.99,75114.0
2021-06-25 14:00:00,47.01,47.03,46.88,47.01,9288.0,47.01,47.03,46.88,47.01,9288.0
2021-06-25 14:05:00,46.99,47.08,46.99,47.01,10782.0,46.99,47.08,46.99,47.01,10782.0
2021-06-25 14:10:00,46.98,47.02,46.97,46.97,4848.0,46.98,47.02,46.97,46.97,4848.0
2021-06-25 14:15:00,46.98,46.98,46.81,46.84,12212.0,46.98,46.98,46.81,46.84,12212.0
2021-06-25 14:20:00,46.82,46.9,46.79,46.88,5638.0,46.82,46.9,46.79,46.88,5638.0
2021-06-25 14:25:00,46.87,46.87,46.71,46.73,7785.0,46.87,46.87,46.71,46.73,7785.0
2021-06-25 14:30:00,46.73,46.73,46.53,46.53,12327.0,46.73,46.73,46.53,46.53,12327.0
2021-06-25 14:35:00,46.53,46.66,46.51,46.63,20165.0,46.53,46.66,46.51,46.63,20165.0
2021-06-25 14:40:00,46.6,46.62,46.45,46.57,7222.0,46.6,46.62,46.45,46.57,7222.0
2021-06-25 14:45:00,46.53,46.57,46.49,46.52,13928.0,46.53,46.57,46.49,46.52,13928.0
2021-06-25 14:50:00,46.51,46.51,46.38,46.47,13191.0,46.51,46.51,46.38,46.47,13191.0
2021-06-25 14:55:00,46.48,46.49,46.42,46.45,11224.0,46.48,46.49,46.42,46.45,11224.0
2021-06-25 15:00:00,46.46,46.68,46.46,46.68,24664.0,46.46,46.68,46.46,46.68,24664.0
2021-06-25 15:05:00,46.68,46.73,46.64,46.67,14729.0,46.68,46.73,46.64,46.67,14729.0
2021-06-25 15:10:00,46.67,46.72,46.56,46.64,9274.0,46.67,46.72,46.56,46.64,9274.0
2021-06-25 15:15:00,46.62,46.65,46.54,46.54,12822.0,46.62,46.65,46.54,46.54,12822.0
2021-06-25 15:20:00,46.55,46.57,46.48,46.53,8460.0,46.55,46.57,46.48,46.53,8460.0
2021-06-25 15:25:00,46.54,46.58,46.48,46.48,14289.0,46.54,46.58,46.48,46.48,14289.0
2021-06-25 15:30:00,46.48,46.53,46.43,46.49,31074.0,46.48,46.53,46.43,46.49,31074.0
2021-06-25 15:35:00,46.48,46.48,46.19,46.21,27688.0,46.48,46.48,46.19,46.21,27688.0
2021-06-25 15:40:00,46.22,46.23,45.99,46.02,36273.0,46.22,46.23,45.99,46.02,36273.0
2021-06-25 15:45:00,46.02,46.07,45.93,46.01,32266.0,46.02,46.07,45.93,46.01,32266.0
2021-06-25 15:50:00,46.01,46.04,45.85,45.99,91355.0,46.01,46.04,45.85,45.99,91355.0
2021-06-25 15:55:00,45.99,46.24,45.93,46.11,206797.0,45.99,46.24,45.93,46.11,206797.0
2021-06-28 09:30:00,45.77,46.11,45.18,45.48,73994.0,45.77,46.11,45.18,45.48,73994.0
2021-06-28 09:35:00,45.51,45.74,45.27,45.74,12163.0,45.51,45.74,45.27,45.74,12163.0
2021-06-28 09:40:00,45.68,45.86,45.55,45.82,9293.0,45.68,45.86,45.55,45.82,9293.0
2021-06-28 09:45:00,45.82,45.94,45.67,45.76,17395.0,45.82,45.94,45.67,45.76,17395.0
2021-06-28 09:50:00,45.78,46.22,45.76,46.16,18843.0,45.78,46.22,45.76,46.16,18843.0
2021-06-28 09:55:00,46.23,46.32,46.13,46.26,15444.0,46.23,46.32,46.13,46.26,15444.0
2021-06-28 10:00:00,46.26,46.45,46.05,46.05,13164.0,46.26,46.45,46.05,46.05,13164.0
2021-06-28 10:05:00,46.06,46.07,45.63,45.63,15409.0,46.06,46.07,45.63,45.63,15409.0
2021-06-28 10:10:00,45.61,45.61,45.35,45.35,12088.0,45.61,45.61,45.35,45.35,12088.0
2021-06-28 10:15:00,45.32,45.37,45.1,45.32,15126.0,45.32,45.37,45.1,45.32,15126.0
2021-06-28 10:20:00,45.29,45.46,45.23,45.46,9995.0,45.29,45.46,45.23,45.46,9995.0
2021-06-28 10:25:00,45.48,45.56,45.43,45.47,7409.0,45.48,45.56,45.43,45.47,7409.0
2021-06-28 10:30:00,45.48,45.56,45.43,45.48,11665.0,45.48,45.56,45.43,45.48,11665.0
2021-06-28 10:35:00,45.46,45.46,45.2,45.29,9214.0,45.46,45.46,45.2,45.29,9214.0
2021-06-28 10:40:00,45.27,45.41,45.22,45.37,8754.0,45.27,45.41,45.22,45.37,8754.0
2021-06-28 10:45:00,45.33,45.33,45.23,45.32,6252.0,45.33,45.33,45.23,45.32,6252.0
2021-06-28 10:50:00,45.34,45.6,45.32,45.56,8092.0,45.34,45.6,45.32,45.56,8092.0
2021-06-28 10:55:00,45.57,45.6,45.51,45.55,10813.0,45.57,45.6,45.51,45.55,10813.0
2021-06-28 11:00:00,45.51,45.6,45.37,45.55,24243.0,45.51,45.6,45.37,45.55,24243.0
2021-06-28 11:05:00,45.54,45.7,45.5,45.63,6666.0,45.54,45.7,45.5,45.63,6666.0
2021-06-28 11:10:00,45.59,45.76,45.59,45.7,8774.0,45.59,45.76,45.59,45.7,8774.0
2021-06-28 11:15:00,45.72,45.75,45.63,45.65,8710.0,45.72,45.75,45.63,45.65,8710.0
2021-06-28 11:20:00,45.62,45.65,45.57,45.57,6728.0,45.62,45.65,45.57,45.57,6728.0
2021-06-28 11:25:00,45.55,45.58,45.33,45.36,6843.0,45.55,45.58,45.33,45.36,6843.0
2021-06-28 11:30:00,45.31,45.49,45.28,45.49,13827.0,45.31,45.49,45.28,45.49,13827.0
2021-06-28 11:35:00,45.47,45.47,45.39,45.44,4125.0,45.47,45.47,45.39,45.44,4125.0
2021-06-28 11:40:00,45.44,45.46,45.37,45.38,11932.0,45.44,45.46,45.37,45.38,11932.0
2021-06-28 11:45:00,45.33,45.49,45.28,45.34,31761.0,45.33,45.49,45.28,45.34,31761.0
2021-06-28 11:50:00,45.33,45.33,45.05,45.05,6869.0,45.33,45.33,45.05,45.05,6869.0
2021-06-28 11:55:00,45.06,45.16,45.06,45.12,10370.0,45.06,45.16,45.06,45.12,10370.0
2021-06-28 12:00:00,45.1,45.19,45.08,45.13,8673.0,45.1,45.19,45.08,45.13,8673.0
2021-06-28 12:05:00,45.12,45.16,45.03,45.09,7799.0,45.12,45.16,45.03,45.09,7799.0
2021-06-28 12:10:00,45.11,45.13,45.01,45.11,14620.0,45.11,45.13,45.01,45.11,14620.0
2021-06-28 12:15:00,45.07,45.22,45.07,45.13,4619.0,45.07,45.22,45.07,45.13,4619.0
2021-06-28 12:20:00,45.13,45.23,45.09,45.23,5513.0,45.13,45.23,45.09,45.23,5513.0
2021-06-28 12:25:00,45.21,45.26,45.19,45.26,6238.0,45.21,45.26,45.19,45.26,6238.0
2021-06-28 12:30:00,45.27,45.27,45.09,45.16,5446.0,45.27,45.27,45.09,45.16,5446.0
2021-06-28 12:35:00,45.19,45.19,45.01,45.07,9330.0,45.19,45.19,45.01,45.07,9330.0
2021-06-28 12:40:00,45.04,45.11,45.03,45.07,2727.0,45.04,45.11,45.03,45.07,2727.0
2021-06-28 12:45:00,45.08,45.28,45.08,45.28,9140.0,45.08,45.28,45.08,45.28,9140.0
2021-06-28 12:50:00,45.28,45.39,45.27,45.37,7891.0,45.28,45.39,45.27,45.37,7891.0
2021-06-28 12:55:00,45.35,45.43,45.32,45.32,3298.0,45.35,45.43,45.32,45.32,3298.0
2021-06-28 13:00:00,45.31,45.32,45.05,45.12,10731.0,45.31,45.32,45.05,45.12,10731.0
2021-06-28 13:05:00,45.1,45.17,45.04,45.14,15596.0,45.1,45.17,45.04,45.14,15596.0
2021-06-28 13:10:00,45.13,45.14,44.95,44.95,35373.0,45.13,45.14,44.95,44.95,35373.0
2021-06-28 13:15:00,44.96,45.1,44.96,45.1,5863.0,44.96,45.1,44.96,45.1,5863.0
2021-06-28 13:20:00,45.12,45.16,45.07,45.12,9588.0,45.12,45.16,45.07,45.12,9588.0
2021-06-28 13:25:00,45.11,45.15,44.98,45.06,39124.0,45.11,45.15,44.98,45.06,39124.0
2021-06-28 13:30:00,45.07,45.23,45.04,45.19,6869.0,45.07,45.23,45.04,45.19,6869.0
2021-06-28 13:35:00,45.2,45.24,45.13,45.13,4324.0,45.2,45.24,45.13,45.13,4324.0
2021-06-28 13:40:00,45.12,45.14,45.08,45.1,6608.0,45.12,45.14,45.08,45.1,6608.0
2021-06-28 13:45:00,45.09,45.34,45.09,45.32,10314.0,45.09,45.34,45.09,45.32,10314.0
2021-06-28 13:50:00,45.36,45.46,45.35,45.45,12614.0,45.36,45.46,45.35,45.45,12614.0
2021-06-28 13:55:00,45.45,45.59,45.43,45.5,19019.0,45.45,45.59,45.43,45.5,19019.0
2021-06-28 14:00:00,45.52,45.68,45.52,45.57,13244.0,45.52,45.68,45.52,45.57,13244.0
2021-06-28 14:05:00,45.57,45.57,45.42,45.49,11601.0,45.57,45.57,45.42,45.49,11601.0
2021-06-28 14:10:00,45.49,45.6,45.49,45.56,7986.0,45.49,45.6,45.49,45.56,7986.0
2021-06-28 14:15:00,45.54,45.55,45.5,45.5,10064.0,45.54,45.55,45.5,45.5,10064.0
2021-06-28 14:20:00,45.5,45.55,45.47,45.5,13470.0,45.5,45.55,45.47,45.5,13470.0
2021-06-28 14:25:00,45.51,45.59,45.5,45.56,6624.0,45.51,45.59,45.5,45.56,6624.0
2021-06-28 14:30:00,45.55,45.58,45.44,45.49,7540.0,45.55,45.58,45.44,45.49,7540.0
2021-06-28 14:35:00,45.46,45.53,45.44,45.51,8899.0,45.46,45.53,45.44,45.51,8899.0
2021-06-28 14:40:00,45.5,45.62,45.49,45.52,5662.0,45.5,45.62,45.49,45.52,5662.0
2021-06-28 14:45:00,45.54,45.6,45.52,45.57,6469.0,45.54,45.6,45.52,45.57,6469.0
2021-06-28 14:50:00,45.58,45.6,45.49,45.54,4702.0,45.58,45.6,45.49,45.54,4702.0
2021-06-28 14:55:00,45.54,45.57,45.48,45.5,10999.0,45.54,45.57,45.48,45.5,10999.0
2021-06-28 15:00:00,45.5,45.6,45.5,45.54,6536.0,45.5,45.6,45.5,45.54,6536.0
2021-06-28 15:05:00,45.54,45.56,45.45,45.46,6734.0,45.54,45.56,45.45,45.46,6734.0
2021-06-28 15:10:00,45.45,45.57,45.42,45.52,8653.0,45.45,45.57,45.42,45.52,8653.0
2021-06-28 15:15:00,45.54,45.6,45.51,45.54,7201.0,45.54,45.6,45.51,45.54,7201.0
2021-06-28 15:20:00,45.55,45.62,45.55,45.6,9530.0,45.55,45.62,45.55,45.6,9530.0
2021-06-28 15:25:00,45.6,45.61,45.56,45.6,6433.0,45.6,45.61,45.56,45.6,6433.0
2021-06-28 15:30:00,45.6,45.63,45.53,45.58,11313.0,45.6,45.63,45.53,45.58,11313.0
2021-06-28 15:35:00,45.57,45.62,45.42,45.45,16084.0,45.57,45.62,45.42,45.45,16084.0
2021-06-28 15:40:00,45.45,45.48,45.41,45.46,17196.0,45.45,45.48,45.41,45.46,17196.0
2021-06-28 15:45:00,45.47,45.47,45.39,45.43,31609.0,45.47,45.47,45.39,45.43,31609.0
2021-06-28 15:50:00,45.42,45.54,45.39,45.53,43245.0,45.42,45.54,45.39,45.53,43245.0
2021-06-28 15:55:00,45.53,45.6,45.4,45.41,77338.0,45.53,45.6,45.4,45.41,77338.0
2021-06-29 09:30:00,46.19,46.19,45.86,45.86,16564.0,46.19,46.19,45.86,45.86,16564.0
2021-06-29 09:35:00,45.94,46.06,45.7,45.7,21655.0,45.94,46.06,45.7,45.7,21655.0
2021-06-29 09:40:00,45.95,45.95,45.59,45.66,5775.0,45.95,45.95,45.59,45.66,5775.0
2021-06-29 09:45:00,45.7,45.87,45.62,45.63,20584.0,45.7,45.87,45.62,45.63,20584.0
2021-06-29 09:50:00,45.56,45.61,45.37,45.45,8244.0,45.56,45.61,45.37,45.45,8244.0
2021-06-29 09:55:00,45.51,45.94,45.44,45.94,67287.0,45.51,45.94,45.44,45.94,67287.0
2021-06-29 10:00:00,45.84,45.86,45.75,45.84,12651.0,45.84,45.86,45.75,45.84,12651.0
2021-06-29 10:05:00,45.89,46.1,45.87,46.1,11088.0,45.89,46.1,45.87,46.1,11088.0
2021-06-29 10:10:00,46.1,46.1,45.91,45.95,11876.0,46.1,46.1,45.91,45.95,11876.0
2021-06-29 10:15:00,46.0,46.15,45.99,46.09,5762.0,46.0,46.15,45.99,46.09,5762.0
2021-06-29 10:20:00,46.11,46.37,46.07,46.25,9466.0,46.11,46.37,46.07,46.25,9466.0
2021-06-29 10:25:00,46.26,46.32,46.2,46.3,10800.0,46.26,46.32,46.2,46.3,10800.0
2021-06-29 10:30:00,46.25,46.46,46.25,46.43,11222.0,46.25,46.46,46.25,46.43,11222.0
2021-06-29 10:35:00,46.42,46.52,46.35,46.4,6958.0,46.42,46.52,46.35,46.4,6958.0
2021-06-29 10:40:00,46.37,46.45,46.34,46.35,5741.0,46.37,46.45,46.34,46.35,5741.0
2021-06-29 10:45:00,46.34,46.36,46.0,46.16,45049.0,46.34,46.36,46.0,46.16,45049.0
2021-06-29 10:50:00,46.13,46.41,46.13,46.41,12929.0,46.13,46.41,46.13,46.41,12929.0
2021-06-29 10:55:00,46.43,46.46,46.37,46.45,10622.0,46.43,46.46,46.37,46.45,10622.0
2021-06-29 11:00:00,46.41,46.62,46.39,46.56,9775.0,46.41,46.62,46.39,46.56,9775.0
2021-06-29 11:05:00,46.61,46.79,46.61,46.76,8842.0,46.61,46.79,46.61,46.76,8842.0
2021-06-29 11:10:00,46.77,46.82,46.73,46.78,5208.0,46.77,46.82,46.73,46.78,5208.0
2021-06-29 11:15:00,46.8,46.91,46.8,46.89,4677.0,46.8,46.91,46.8,46.89,4677.0
2021-06-29 11:20:00,46.9,47.0,46.86,46.86,11344.0,46.9,47.0,46.86,46.86,11344.0
2021-06-29 11:25:00,46.87,46.98,46.87,46.92,6031.0,46.87,46.98,46.87,46.92,6031.0
2021-06-29 11:30:00,46.92,46.93,46.67,46.69,8054.0,46.92,46.93,46.67,46.69,8054.0
2021-06-29 11:35:00,46.72,46.79,46.57,46.63,7248.0,46.72,46.79,46.57,46.63,7248.0
2021-06-29 11:40:00,46.61,46.72,46.6,46.71,14866.0,46.61,46.72,46.6,46.71,14866.0
2021-06-29 11:45:00,46.73,46.73,46.62,46.67,4690.0,46.73,46.73,46.62,46.67,4690.0
2021-06-29 11:50:00,46.7,46.74,46.59,46.62,11845.0,46.7,46.74,46.59,46.62,11845.0
2021-06-29 11:55:00,46.63,46.83,46.62,46.78,8321.0,46.63,46.83,46.62,46.78,8321.0
2021-06-29 12:00:00,46.76,46.84,46.72,46.77,2519.0,46.76,46.84,46.72,46.77,2519.0
2021-06-29 12:05:00,46.79,46.8,46.72,46.77,2460.0,46.79,46.8,46.72,46.77,2460.0
2021-06-29 12:10:00,46.79,46.85,46.74,46.74,4550.0,46.79,46.85,46.74,46.74,4550.0
2021-06-29 12:15:00,46.73,46.73,46.62,46.65,8445.0,46.73,46.73,46.62,46.65,8445.0
2021-06-29 12:20:00,46.66,46.67,46.45,46.48,15845.0,46.66,46.67,46.45,46.48,15845.0
2021-06-29 12:25:00,46.48,46.49,46.17,46.17,30133.0,46.48,46.49,46.17,46.17,30133.0
2021-06-29 12:30:00,46.17,46.38,46.17,46.34,11036.0,46.17,46.38,46.17,46.34,11036.0
2021-06-29 12:35:00,46.32,46.44,46.31,46.44,6747.0,46.32,46.44,46.31,46.44,6747.0
2021-06-29 12:40:00,46.42,46.44,46.36,46.41,2206.0,46.42,46.44,46.36,46.41,2206.0
2021-06-29 12:45:00,46.4,46.45,46.3,46.3,24275.0,46.4,46.45,46.3,46.3,24275.0
2021-06-29 12:50:00,46.29,46.29,46.18,46.19,18412.0,46.29,46.29,46.18,46.19,18412.0
2021-06-29 12:55:00,46.23,46.38,46.2,46.36,41734.0,46.23,46.38,46.2,46.36,41734.0
2021-06-29 13:00:00,46.32,46.37,46.31,46.31,5299.0,46.32,46.37,46.31,46.31,5299.0
2021-06-29 13:05:00,46.33,46.42,46.29,46.3,8566.0,46.33,46.42,46.29,46.3,8566.0
2021-06-29 13:10:00,46.32,46.37,46.26,46.28,1801.0,46.32,46.37,46.26,46.28,1801.0
2021-06-29 13:15:00,46.26,46.42,46.21,46.41,24663.0,46.26,46.42,46.21,46.41,24663.0
2021-06-29 13:20:00,46.41,46.41,46.2,46.27,7772.0,46.41,46.41,46.2,46.27,7772.0
2021-06-29 13:25:00,46.24,46.3,46.18,46.3,108828.0,46.24,46.3,46.18,46.3,108828.0
2021-06-29 13:30:00,46.29,46.37,46.27,46.31,11354.0,46.29,46.37,46.27,46.31,11354.0
2021-06-29 13:35:00,46.31,46.31,46.19,46.3,14275.0,46.31,46.31,46.19,46.3,14275.0
2021-06-29 13:40:00,46.3,46.37,46.25,46.35,5600.0,46.3,46.37,46.25,46.35,5600.0
2021-06-29 13:45:00,46.34,46.36,46.31,46.31,7000.0,46.34,46.36,46.31,46.31,7000.0
2021-06-29 13:50:00,46.29,46.33,46.23,46.3,3894.0,46.29,46.33,46.23,46.3,3894.0
2021-06-29 13:55:00,46.29,46.35,46.2,46.35,7536.0,46.29,46.35,46.2,46.35,7536.0
2021-06-29 14:00:00,46.32,46.32,46.23,46.23,5534.0,46.32,46.32,46.23,46.23,5534.0
2021-06-29 14:05:00,46.24,46.3,46.2,46.29,5052.0,46.24,46.3,46.2,46.29,5052.0
2021-06-29 14:10:00,46.3,46.34,46.25,46.27,3257.0,46.3,46.34,46.25,46.27,3257.0
2021-06-29 14:15:00,46.27,46.3,46.22,46.25,29986.0,46.27,46.3,46.22,46.25,29986.0
2021-06-29 14:20:00,46.27,46.29,46.12,46.21,43526.0,46.27,46.29,46.12,46.21,43526.0
2021-06-29 14:25:00,46.19,46.21,46.11,46.12,94393.0,46.19,46.21,46.11,46.12,94393.0
2021-06-29 14:30:00,46.13,46.19,46.07,46.19,5153.0,46.13,46.19,46.07,46.19,5153.0
2021-06-29 14:35:00,46.18,46.18,46.04,46.05,8873.0,46.18,46.18,46.04,46.05,8873.0
2021-06-29 14:40:00,46.04,46.06,45.96,46.02,8923.0,46.04,46.06,45.96,46.02,8923.0
2021-06-29 14:45:00,46.0,46.0,45.9,45.96,4827.0,46.0,46.0,45.9,45.96,4827.0
2021-06-29 14:50:00,45.96,45.96,45.87,45.87,32474.0,45.96,45.96,45.87,45.87,32474.0
2021-06-29 14:55:00,45.89,45.93,45.87,45.89,4641.0,45.89,45.93,45.87,45.89,4641.0
2021-06-29 15:00:00,45.9,45.9,45.75,45.76,12347.0,45.9,45.9,45.75,45.76,12347.0
2021-06-29 15:05:00,45.76,45.8,45.68,45.8,76639.0,45.76,45.8,45.68,45.8,76639.0
2021-06-29 15:10:00,45.81,46.03,45.81,46.02,4792.0,45.81,46.03,45.81,46.02,4792.0
2021-06-29 15:15:00,46.03,46.07,46.0,46.03,9731.0,46.03,46.07,46.0,46.03,9731.0
2021-06-29 15:20:00,46.03,46.09,46.02,46.05,6761.0,46.03,46.09,46.02,46.05,6761.0
2021-06-29 15:25:00,46.05,46.12,45.97,45.97,10165.0,46.05,46.12,45.97,45.97,10165.0
2021-06-29 15:30:00,45.96,45.96,45.81,45.81,13713.0,45.96,45.96,45.81,45.81,13713.0
2021-06-29 15:35:00,45.81,45.9,45.8,45.9,16964.0,45.81,45.9,45.8,45.9,16964.0
2021-06-29 15:40:00,45.9,45.95,45.84,45.88,11809.0,45.9,45.95,45.84,45.88,11809.0
2021-06-29 15:45:00,45.88,45.89,45.79,45.8,21120.0,45.88,45.89,45.79,45.8,21120.0
2021-06-29 15:50:00,45.81,45.84,45.72,45.73,36641.0,45.81,45.84,45.72,45.73,36641.0
2021-06-29 15:55:00,45.72,45.85,45.69,45.78,67088.0,45.72,45.85,45.69,45.78,67088.0
2021-06-30 09:30:00,45.64,45.88,45.41,45.56,11047.0,45.64,45.88,45.41,45.56,11047.0
2021-06-30 09:35:00,45.69,46.1,45.69,46.09,7080.0,45.69,46.1,45.69,46.09,7080.0
2021-06-30 09:40:00,46.0,46.14,45.95,46.03,13320.0,46.0,46.14,45.95,46.03,13320.0
2021-06-30 09:45:00,45.97,45.97,45.7,45.84,5460.0,45.97,45.97,45.7,45.84,5460.0
2021-06-30 09:50:00,45.87,46.02,45.81,45.89,3634.0,45.87,46.02,45.81,45.89,3634.0
2021-06-30 09:55:00,45.85,45.96,45.8,45.95,5922.0,45.85,45.96,45.8,45.95,5922.0
2021-06-30 10:00:00,46.09,46.18,46.09,46.09,2877.0,46.09,46.18,46.09,46.09,2877.0
2021-06-30 10:05:00,46.07,46.32,46.06,46.15,5431.0,46.07,46.32,46.06,46.15,5431.0
2021-06-30 10:10:00,46.11,46.22,45.94,45.96,14290.0,46.11,46.22,45.94,45.96,14290.0
2021-06-30 10:15:00,45.9,46.01,45.78,46.01,6579.0,45.9,46.01,45.78,46.01,6579.0
2021-06-30 10:20:00,46.02,46.08,45.97,46.0,8867.0,46.02,46.08,45.97,46.0,8867.0
2021-06-30 10:25:00,45.91,46.01,45.78,45.78,5912.0,45.91,46.01,45.78,45.78,5912.0
2021-06-30 10:30:00,45.75,45.97,45.75,45.85,4378.0,45.75,45.97,45.75,45.85,4378.0
2021-06-30 10:35:00,45.84,45.92,45.76,45.84,3244.0,45.84,45.92,45.76,45.84,3244.0
2021-06-30 10:40:00,45.82,45.82,45.73,45.77,2900.0,45.82,45.82,45.73,45.77,2900.0
2021-06-30 10:45:00,45.77,45.8,45.71,45.78,3309.0,45.77,45.8,45.71,45.78,3309.0
2021-06-30 10:50:00,45.79,45.79,45.58,45.59,4247.0,45.79,45.79,45.58,45.59,4247.0
2021-06-30 10:55:00,45.56,45.67,45.46,45.47,24932.0,45.56,45.67,45.46,45.47,24932.0
2021-06-30 11:00:00,45.46,45.48,45.31,45.38,5224.0,45.46,45.48,45.31,45.38,5224.0
2021-06-30 11:05:00,45.4,45.46,45.33,45.46,6332.0,45.4,45.46,45.33,45.46,6332.0
2021-06-30 11:10:00,45.44,45.58,45.3,45.56,35175.0,45.44,45.58,45.3,45.56,35175.0
2021-06-30 11:15:00,45.55,45.85,45.5,45.85,15551.0,45.55,45.85,45.5,45.85,15551.0
2021-06-30 11:20:00,45.86,46.0,45.78,46.0,8728.0,45.86,46.0,45.78,46.0,8728.0
2021-06-30 11:25:00,45.99,45.99,45.86,45.91,6303.0,45.99,45.99,45.86,45.91,6303.0
2021-06-30 11:30:00,45.94,46.0,45.86,45.89,3377.0,45.94,46.0,45.86,45.89,3377.0
2021-06-30 11:35:00,45.89,45.94,45.88,45.9,2169.0,45.89,45.94,45.88,45.9,2169.0
2021-06-30 11:40:00,45.88,45.93,45.87,45.93,3009.0,45.88,45.93,45.87,45.93,3009.0
2021-06-30 11:45:00,45.89,45.89,45.8,45.8,2710.0,45.89,45.89,45.8,45.8,2710.0
2021-06-30 11:50:00,45.84,45.85,45.78,45.85,2779.0,45.84,45.85,45.78,45.85,2779.0
2021-06-30 11:55:00,45.86,46.03,45.83,46.03,8346.0,45.86,46.03,45.83,46.03,8346.0
2021-06-30 12:00:00,46.01,46.12,45.93,46.11,2922.0,46.01,46.12,45.93,46.11,2922.0
2021-06-30 12:05:00,46.12,46.25,46.07,46.24,7693.0,46.12,46.25,46.07,46.24,7693.0
2021-06-30 12:10:00,46.2,46.28,46.07,46.07,14146.0,46.2,46.28,46.07,46.07,14146.0
2021-06-30 12:15:00,46.07,46.08,45.98,45.98,6140.0,46.07,46.08,45.98,45.98,6140.0
2021-06-30 12:20:00,45.95,45.98,45.9,45.97,7764.0,45.95,45.98,45.9,45.97,7764.0
2021-06-30 12:25:00,45.97,46.04,45.95,46.04,4094.0,45.97,46.04,45.95,46.04,4094.0
2021-06-30 12:30:00,46.05,46.11,46.03,46.06,2472.0,46.05,46.11,46.03,46.06,2472.0
2021-06-30 12:35:00,46.1,46.11,46.04,46.08,3047.0,46.1,46.11,46.04,46.08,3047.0
2021-06-30 12:40:00,46.08,46.13,46.04,46.13,600.0,46.08,46.13,46.04,46.13,600.0
2021-06-30 12:45:00,46.13,46.16,46.1,46.1,3246.0,46.13,46.16,46.1,46.1,3246.0
2021-06-30 12:50:00,46.11,46.11,46.07,46.1,1419.0,46.11,46.11,46.07,46.1,1419.0
2021-06-30 12:55:00,46.12,46.13,46.07,46.08,1252.0,46.12,46.13,46.07,46.08,1252.0
2021-06-30 13:00:00,46.05,46.09,46.01,46.03,4009.0,46.05,46.09,46.01,46.03,4009.0
2021-06-30 13:05:00,46.04,46.1,46.03,46.08,2580.0,46.04,46.1,46.03,46.08,2580.0
2021-06-30 13:10:00,46.08,46.11,45.96,45.99,25368.0,46.08,46.11,45.96,45.99,25368.0
2021-06-30 13:15:00,45.98,46.0,45.91,45.95,2914.0,45.98,46.0,45.91,45.95,2914.0
2021-06-30 13:20:00,45.94,46.01,45.94,45.97,1408.0,45.94,46.01,45.94,45.97,1408.0
2021-06-30 13:25:00,45.98,46.07,45.98,46.05,1365.0,45.98,46.07,45.98,46.05,1365.0
2021-06-30 13:30:00,46.06,46.08,45.95,45.98,2997.0,46.06,46.08,45.95,45.98,2997.0
2021-06-30 13:35:00,45.98,46.06,45.94,46.03,10281.0,45.98,46.06,45.94,46.03,10281.0
2021-06-30 13:40:00,46.01,46.07,45.97,46.06,2301.0,46.01,46.07,45.97,46.06,2301.0
2021-06-30 13:45:00,46.07,46.1,46.07,46.1,1600.0,46.07,46.1,46.07,46.1,1600.0
2021-06-30 13:50:00,46.11,46.21,46.09,46.17,5554.0,46.11,46.21,46.09,46.17,5554.0
2021-06-30 13:55:00,46.16,46.23,46.15,46.23,2978.0,46.16,46.23,46.15,46.23,2978.0
2021-06-30 14:00:00,46.23,46.28,46.18,46.27,27260.0,46.23,46.28,46.18,46.27,27260.0
2021-06-30 14:05:00,46.26,46.26,46.15,46.15,2552.0,46.26,46.26,46.15,46.15,2552.0
2021-06-30 14:10:00,46.13,46.26,46.13,46.24,2792.0,46.13,46.26,46.13,46.24,2792.0
2021-06-30 14:15:00,46.26,46.3,46.22,46.3,2646.0,46.26,46.3,46.22,46.3,2646.0
2021-06-30 14:20:00,46.32,46.59,46.31,46.5,21660.0,46.32,46.59,46.31,46.5,21660.0
2021-06-30 14:25:00,46.53,46.56,46.52,46.54,2700.0,46.53,46.56,46.52,46.54,2700.0
2021-06-30 14:30:00,46.52,46.54,46.48,46.49,7661.0,46.52,46.54,46.48,46.49,7661.0
2021-06-30 14:35:00,46.46,46.53,46.46,46.48,5200.0,46.46,46.53,46.46,46.48,5200.0
2021-06-30 14:40:00,46.51,46.51,46.46,46.48,1050.0,46.51,46.51,46.46,46.48,1050.0
2021-06-30 14:45:00,46.48,46.56,46.47,46.52,2349.0,46.48,46.56,46.47,46.52,2349.0
2021-06-30 14:50:00,46.51,46.64,46.48,46.6,5402.0,46.51,46.64,46.48,46.6,5402.0
2021-06-30 14:55:00,46.6,46.61,46.54,46.57,5232.0,46.6,46.61,46.54,46.57,5232.0
2021-06-30 15:00:00,46.54,46.54,46.45,46.47,3832.0,46.54,46.54,46.45,46.47,3832.0
2021-06-30 15:05:00,46.49,46.49,46.44,46.47,2942.0,46.49,46.49,46.44,46.47,2942.0
2021-06-30 15:10:00,46.48,46.53,46.43,46.44,5781.0,46.48,46.53,46.43,46.44,5781.0
2021-06-30 15:15:00,46.45,46.53,46.44,46.47,6288.0,46.45,46.53,46.44,46.47,6288.0
2021-06-30 15:20:00,46.5,46.59,46.5,46.57,9253.0,46.5,46.59,46.5,46.57,9253.0
2021-06-30 15:25:00,46.57,46.59,46.49,46.5,9682.0,46.57,46.59,46.49,46.5,9682.0
2021-06-30 15:30:00,46.49,46.49,46.29,46.31,14543.0,46.49,46.49,46.29,46.31,14543.0
2021-06-30 15:35:00,46.29,46.36,46.28,46.28,16568.0,46.29,46.36,46.28,46.28,16568.0
2021-06-30 15:40:00,46.28,46.32,46.21,46.22,15693.0,46.28,46.32,46.21,46.22,15693.0
2021-06-30 15:45:00,46.22,46.34,46.2,46.27,21313.0,46.22,46.34,46.2,46.27,21313.0
2021-06-30 15:50:00,46.27,46.46,46.27,46.4,40674.0,46.27,46.46,46.27,46.4,40674.0
2021-06-30 15:55:00,46.4,46.44,46.35,46.43,63750.0,46.4,46.44,46.35,46.43,63750.0
2021-07-01 09:30:00,46.7,47.24,46.34,46.46,26416.0,46.7,47.24,46.34,46.46,26416.0
2021-07-01 09:35:00,46.45,46.71,46.25,46.49,14844.0,46.45,46.71,46.25,46.49,14844.0
2021-07-01 09:40:00,46.48,46.51,46.23,46.5,5624.0,46.48,46.51,46.23,46.5,5624.0
2021-07-01 09:45:00,46.46,46.75,46.44,46.54,14010.0,46.46,46.75,46.44,46.54,14010.0
2021-07-01 09:50:00,46.56,46.65,46.31,46.52,11094.0,46.56,46.65,46.31,46.52,11094.0
2021-07-01 09:55:00,46.52,46.57,46.37,46.49,4032.0,46.52,46.57,46.37,46.49,4032.0
2021-07-01 10:00:00,46.44,46.44,46.24,46.38,4407.0,46.44,46.44,46.24,46.38,4407.0
2021-07-01 10:05:00,46.35,46.56,46.27,46.56,4813.0,46.35,46.56,46.27,46.56,4813.0
2021-07-01 10:10:00,46.56,46.58,46.33,46.58,8806.0,46.56,46.58,46.33,46.58,8806.0
2021-07-01 10:15:00,46.61,46.86,46.53,46.85,19872.0,46.61,46.86,46.53,46.85,19872.0
2021-07-01 10:20:00,46.86,46.93,46.64,46.76,7975.0,46.86,46.93,46.64,46.76,7975.0
2021-07-01 10:25:00,46.76,46.78,46.63,46.63,5461.0,46.76,46.78,46.63,46.63,5461.0
2021-07-01 10:30:00,46.6,46.61,46.48,46.53,3387.0,46.6,46.61,46.48,46.53,3387.0
2021-07-01 10:35:00,46.52,46.53,46.37,46.5,7425.0,46.52,46.53,46.37,46.5,7425.0
2021-07-01 10:40:00,46.5,46.65,46.47,46.65,4837.0,46.5,46.65,46.47,46.65,4837.0
2021-07-01 10:45:00,46.64,46.68,46.57,46.57,6674.0,46.64,46.68,46.57,46.57,6674.0
2021-07-01 10:50:00,46.58,46.64,46.49,46.64,7276.0,46.58,46.64,46.49,46.64,7276.0
2021-07-01 10:55:00,46.6,46.62,46.43,46.43,8006.0,46.6,46.62,46.43,46.43,8006.0
2021-07-01 11:00:00,46.46,46.59,46.45,46.52,5546.0,46.46,46.59,46.45,46.52,5546.0
2021-07-01 11:05:00,46.59,46.9,46.59,46.86,6650.0,46.59,46.9,46.59,46.86,6650.0
2021-07-01 11:10:00,46.89,46.93,46.8,46.8,6497.0,46.89,46.93,46.8,46.8,6497.0
2021-07-01 11:15:00,46.83,46.84,46.66,46.7,4229.0,46.83,46.84,46.66,46.7,4229.0
2021-07-01 11:20:00,46.65,46.75,46.59,46.59,5392.0,46.65,46.75,46.59,46.59,5392.0
2021-07-01 11:25:00,46.56,46.72,46.56,46.72,2236.0,46.56,46.72,46.56,46.72,2236.0
2021-07-01 11:30:00,46.73,46.84,46.73,46.76,8886.0,46.73,46.84,46.73,46.76,8886.0
2021-07-01 11:35:00,46.74,46.77,46.65,46.75,5085.0,46.74,46.77,46.65,46.75,5085.0
2021-07-01 11:40:00,46.74,46.86,46.72,46.8,24569.0,46.74,46.86,46.72,46.8,24569.0
2021-07-01 11:45:00,46.77,46.79,46.71,46.72,7453.0,46.77,46.79,46.71,46.72,7453.0
2021-07-01 11:50:00,46.76,46.8,46.68,46.69,2771.0,46.76,46.8,46.68,46.69,2771.0
2021-07-01 11:55:00,46.67,46.67,46.58,46.58,3017.0,46.67,46.67,46.58,46.58,3017.0
2021-07-01 12:00:00,46.58,46.7,46.57,46.66,12032.0,46.58,46.7,46.57,46.66,12032.0
2021-07-01 12:05:00,46.62,46.62,46.48,46.51,2513.0,46.62,46.62,46.48,46.51,2513.0
2021-07-01 12:10:00,46.57,46.61,46.55,46.57,2594.0,46.57,46.61,46.55,46.57,2594.0
2021-07-01 12:15:00,46.59,46.69,46.59,46.69,11374.0,46.59,46.69,46.59,46.69,11374.0
2021-07-01 12:20:00,46.73,46.73,46.67,46.67,722.0,46.73,46.73,46.67,46.67,722.0
2021-07-01 12:25:00,46.68,46.75,46.67,46.75,2000.0,46.68,46.75,46.67,46.75,2000.0
2021-07-01 12:30:00,46.74,46.83,46.69,46.8,11891.0,46.74,46.83,46.69,46.8,11891.0
2021-07-01 12:35:00,46.78,46.82,46.78,46.8,1312.0,46.78,46.82,46.78,46.8,1312.0
2021-07-01 12:40:00,46.78,46.81,46.75,46.75,1314.0,46.78,46.81,46.75,46.75,1314.0
2021-07-01 12:45:00,46.73,46.78,46.59,46.59,12203.0,46.73,46.78,46.59,46.59,12203.0
2021-07-01 12:50:00,46.58,46.72,46.57,46.64,4588.0,46.58,46.72,46.57,46.64,4588.0
2021-07-01 12:55:00,46.61,46.64,46.59,46.6,2890.0,46.61,46.64,46.59,46.6,2890.0
2021-07-01 13:00:00,46.65,46.65,46.62,46.62,742.0,46.65,46.65,46.62,46.62,742.0
2021-07-01 13:05:00,46.61,46.65,46.59,46.65,3209.0,46.61,46.65,46.59,46.65,3209.0
2021-07-01 13:10:00,46.67,46.74,46.66,46.71,3911.0,46.67,46.74,46.66,46.71,3911.0
2021-07-01 13:15:00,46.7,46.7,46.53,46.64,14266.0,46.7,46.7,46.53,46.64,14266.0
2021-07-01 13:20:00,46.64,46.7,46.62,46.62,1802.0,46.64,46.7,46.62,46.62,1802.0
2021-07-01 13:25:00,46.64,46.67,46.61,46.67,1519.0,46.64,46.67,46.61,46.67,1519.0
2021-07-01 13:30:00,46.66,46.66,46.59,46.62,1834.0,46.66,46.66,46.59,46.62,1834.0
2021-07-01 13:35:00,46.62,46.64,46.54,46.55,2529.0,46.62,46.64,46.54,46.55,2529.0
2021-07-01 13:40:00,46.55,46.58,46.5,46.53,5118.0,46.55,46.58,46.5,46.53,5118.0
2021-07-01 13:45:00,46.53,46.61,46.5,46.58,3641.0,46.53,46.61,46.5,46.58,3641.0
2021-07-01 13:50:00,46.57,46.64,46.57,46.62,2320.0,46.57,46.64,46.57,46.62,2320.0
2021-07-01 13:55:00,46.66,46.66,46.58,46.66,2882.0,46.66,46.66,46.58,46.66,2882.0
2021-07-01 14:00:00,46.64,46.65,46.59,46.62,2717.0,46.64,46.65,46.59,46.62,2717.0
2021-07-01 14:05:00,46.6,46.6,46.53,46.55,3436.0,46.6,46.6,46.53,46.55,3436.0
2021-07-01 14:10:00,46.55,46.58,46.52,46.56,6806.0,46.55,46.58,46.52,46.56,6806.0
2021-07-01 14:15:00,46.54,46.57,46.53,46.56,4708.0,46.54,46.57,46.53,46.56,4708.0
2021-07-01 14:20:00,46.57,46.68,46.57,46.68,3800.0,46.57,46.68,46.57,46.68,3800.0
2021-07-01 14:25:00,46.64,46.71,46.64,46.7,3081.0,46.64,46.71,46.64,46.7,3081.0
2021-07-01 14:30:00,46.69,46.72,46.66,46.72,3928.0,46.69,46.72,46.66,46.72,3928.0
2021-07-01 14:35:00,46.72,46.76,46.69,46.71,2964.0,46.72,46.76,46.69,46.71,2964.0
2021-07-01 14:40:00,46.71,46.79,46.71,46.76,3781.0,46.71,46.79,46.71,46.76,3781.0
2021-07-01 14:45:00,46.74,46.78,46.74,46.74,1590.0,46.74,46.78,46.74,46.74,1590.0
2021-07-01 14:50:00,46.74,46.75,46.72,46.73,2204.0,46.74,46.75,46.72,46.73,2204.0
2021-07-01 14:55:00,46.71,46.73,46.67,46.67,5942.0,46.71,46.73,46.67,46.67,5942.0
2021-07-01 15:00:00,46.68,46.74,46.67,46.74,8400.0,46.68,46.74,46.67,46.74,8400.0
2021-07-01 15:05:00,46.74,46.79,46.72,46.79,14645.0,46.74,46.79,46.72,46.79,14645.0
2021-07-01 15:10:00,46.79,46.8,46.75,46.76,9714.0,46.79,46.8,46.75,46.76,9714.0
2021-07-01 15:15:00,46.77,46.83,46.75,46.82,5605.0,46.77,46.83,46.75,46.82,5605.0
2021-07-01 15:20:00,46.81,46.83,46.76,46.76,4844.0,46.81,46.83,46.76,46.76,4844.0
2021-07-01 15:25:00,46.76,46.76,46.67,46.7,5843.0,46.76,46.76,46.67,46.7,5843.0
2021-07-01 15:30:00,46.7,46.7,46.57,46.57,5875.0,46.7,46.7,46.57,46.57,5875.0
2021-07-01 15:35:00,46.58,46.66,46.54,46.56,17642.0,46.58,46.66,46.54,46.56,17642.0
2021-07-01 15:40:00,46.55,46.6,46.53,46.55,17368.0,46.55,46.6,46.53,46.55,17368.0
2021-07-01 15:45:00,46.55,46.56,46.49,46.52,20371.0,46.55,46.56,46.49,46.52,20371.0
2021-07-01 15:50:00,46.51,46.51,46.28,46.29,14548.0,46.51,46.51,46.28,46.29,14548.0
2021-07-01 15:55:00,46.25,46.32,46.24,46.29,41015.0,46.25,46.32,46.24,46.29,41015.0
2021-07-02 09:30:00,46.36,46.62,45.68,45.88,22377.0,46.36,46.62,45.68,45.88,22377.0
2021-07-02 09:35:00,45.79,45.95,45.74,45.86,8190.0,45.79,45.95,45.74,45.86,8190.0
2021-07-02 09:40:00,45.84,46.05,45.83,45.87,4440.0,45.84,46.05,45.83,45.87,4440.0
2021-07-02 09:45:00,45.8,45.92,45.76,45.91,5549.0,45.8,45.92,45.76,45.91,5549.0
2021-07-02 09:50:00,45.93,45.95,45.74,45.74,4486.0,45.93,45.95,45.74,45.74,4486.0
2021-07-02 09:55:00,45.78,46.06,45.78,45.95,19277.0,45.78,46.06,45.78,45.95,19277.0
2021-07-02 10:00:00,46.0,46.13,45.89,46.07,6024.0,46.0,46.13,45.89,46.07,6024.0
2021-07-02 10:05:00,46.14,46.2,46.01,46.11,6563.0,46.14,46.2,46.01,46.11,6563.0
2021-07-02 10:10:00,46.15,46.29,46.07,46.23,11424.0,46.15,46.29,46.07,46.23,11424.0
2021-07-02 10:15:00,46.26,46.45,46.25,46.38,8990.0,46.26,46.45,46.25,46.38,8990.0
2021-07-02 10:20:00,46.36,46.54,46.27,46.52,7205.0,46.36,46.54,46.27,46.52,7205.0
2021-07-02 10:25:00,46.55,46.59,46.48,46.55,9247.0,46.55,46.59,46.48,46.55,9247.0
2021-07-02 10:30:00,46.6,46.74,46.58,46.63,7022.0,46.6,46.74,46.58,46.63,7022.0
2021-07-02 10:35:00,46.56,46.56,46.41,46.43,3749.0,46.56,46.56,46.41,46.43,3749.0
2021-07-02 10:40:00,46.5,46.52,46.46,46.46,3568.0,46.5,46.52,46.46,46.46,3568.0
2021-07-02 10:45:00,46.47,46.55,46.44,46.52,2963.0,46.47,46.55,46.44,46.52,2963.0
2021-07-02 10:50:00,46.45,46.45,46.32,46.32,2941.0,46.45,46.45,46.32,46.32,2941.0
2021-07-02 10:55:00,46.32,46.41,46.31,46.41,2321.0,46.32,46.41,46.31,46.41,2321.0
2021-07-02 11:00:00,46.42,46.42,46.27,46.28,3059.0,46.42,46.42,46.27,46.28,3059.0
2021-07-02 11:05:00,46.29,46.39,46.29,46.34,3100.0,46.29,46.39,46.29,46.34,3100.0
2021-07-02 11:10:00,46.38,46.41,46.36,46.36,1100.0,46.38,46.41,46.36,46.36,1100.0
2021-07-02 11:15:00,46.39,46.4,46.29,46.34,2108.0,46.39,46.4,46.29,46.34,2108.0
2021-07-02 11:20:00,46.34,46.37,46.31,46.36,1404.0,46.34,46.37,46.31,46.36,1404.0
2021-07-02 11:25:00,46.36,46.38,46.33,46.36,2286.0,46.36,46.38,46.33,46.36,2286.0
2021-07-02 11:30:00,46.35,46.38,46.31,46.34,2200.0,46.35,46.38,46.31,46.34,2200.0
2021-07-02 11:35:00,46.33,46.33,46.23,46.23,1274.0,46.33,46.33,46.23,46.23,1274.0
2021-07-02 11:40:00,46.22,46.24,46.08,46.09,3722.0,46.22,46.24,46.08,46.09,3722.0
2021-07-02 11:45:00,46.08,46.18,46.06,46.16,1426.0,46.08,46.18,46.06,46.16,1426.0
2021-07-02 11:50:00,46.2,46.21,46.12,46.15,3970.0,46.2,46.21,46.12,46.15,3970.0
2021-07-02 11:55:00,46.14,46.26,46.09,46.26,3314.0,46.14,46.26,46.09,46.26,3314.0
2021-07-02 12:00:00,46.25,46.27,46.22,46.24,1800.0,46.25,46.27,46.22,46.24,1800.0
2021-07-02 12:05:00,46.28,46.29,46.21,46.24,2012.0,46.28,46.29,46.21,46.24,2012.0
2021-07-02 12:10:00,46.26,46.27,46.2,46.2,2400.0,46.26,46.27,46.2,46.2,2400.0
2021-07-02 12:15:00,46.16,46.22,46.16,46.22,2418.0,46.16,46.22,46.16,46.22,2418.0
2021-07-02 12:20:00,46.2,46.2,46.11,46.12,3952.0,46.2,46.2,46.11,46.12,3952.0
2021-07-02 12:25:00,46.12,46.17,46.12,46.16,7614.0,46.12,46.17,46.12,46.16,7614.0
2021-07-02 12:30:00,46.16,46.21,46.1,46.21,1927.0,46.16,46.21,46.1,46.21,1927.0
2021-07-02 12:35:00,46.19,46.24,46.19,46.21,1603.0,46.19,46.24,46.19,46.21,1603.0
2021-07-02 12:40:00,46.23,46.34,46.23,46.34,2019.0,46.23,46.34,46.23,46.34,2019.0
2021-07-02 12:45:00,46.34,46.37,46.2,46.21,8014.0,46.34,46.37,46.2,46.21,8014.0
2021-07-02 12:50:00,46.22,46.28,46.22,46.27,8791.0,46.22,46.28,46.22,46.27,8791.0
2021-07-02 12:55:00,46.26,46.28,46.22,46.27,1930.0,46.26,46.28,46.22,46.27,1930.0
2021-07-02 13:00:00,46.28,46.32,46.14,46.2,9532.0,46.28,46.32,46.14,46.2,9532.0
2021-07-02 13:05:00,46.2,46.2,46.15,46.15,7145.0,46.2,46.2,46.15,46.15,7145.0
2021-07-02 13:10:00,46.16,46.16,46.08,46.09,8918.0,46.16,46.16,46.08,46.09,8918.0
2021-07-02 13:15:00,46.08,46.11,46.03,46.05,8311.0,46.08,46.11,46.03,46.05,8311.0
2021-07-02 13:20:00,46.07,46.09,46.03,46.08,4232.0,46.07,46.09,46.03,46.08,4232.0
2021-07-02 13:25:00,46.07,46.11,46.06,46.06,5525.0,46.07,46.11,46.06,46.06,5525.0
2021-07-02 13:30:00,46.06,46.08,45.89,45.94,10550.0,46.06,46.08,45.89,45.94,10550.0
2021-07-02 13:35:00,45.93,45.97,45.92,45.92,4514.0,45.93,45.97,45.92,45.92,4514.0
2021-07-02 13:40:00,45.93,45.93,45.82,45.82,15149.0,45.93,45.93,45.82,45.82,15149.0
2021-07-02 13:45:00,45.8,45.84,45.78,45.84,6241.0,45.8,45.84,45.78,45.84,6241.0
2021-07-02 13:50:00,45.84,45.86,45.79,45.79,2391.0,45.84,45.86,45.79,45.79,2391.0
2021-07-02 13:55:00,45.79,45.79,45.76,45.79,2375.0,45.79,45.79,45.76,45.79,2375.0
2021-07-02 14:00:00,45.79,45.84,45.76,45.78,3301.0,45.79,45.84,45.76,45.78,3301.0
2021-07-02 14:05:00,45.81,45.82,45.69,45.7,9495.0,45.81,45.82,45.69,45.7,9495.0
2021-07-02 14:10:00,45.72,45.79,45.7,45.77,4443.0,45.72,45.79,45.7,45.77,4443.0
2021-07-02 14:15:00,45.79,45.88,45.78,45.82,3093.0,45.79,45.88,45.78,45.82,3093.0
2021-07-02 14:20:00,45.84,45.84,45.81,45.83,1569.0,45.84,45.84,45.81,45.83,1569.0
2021-07-02 14:25:00,45.82,45.85,45.8,45.82,5236.0,45.82,45.85,45.8,45.82,5236.0
2021-07-02 14:30:00,45.82,45.82,45.75,45.79,10475.0,45.82,45.82,45.75,45.79,10475.0
2021-07-02 14:35:00,45.79,45.81,45.75,45.8,4188.0,45.79,45.81,45.75,45.8,4188.0
2021-07-02 14:40:00,45.83,45.88,45.82,45.88,1913.0,45.83,45.88,45.82,45.88,1913.0
2021-07-02 14:45:00,45.89,45.9,45.86,45.88,2943.0,45.89,45.9,45.86,45.88,2943.0
2021-07-02 14:50:00,45.88,45.91,45.86,45.86,4119.0,45.88,45.91,45.86,45.86,4119.0
2021-07-02 14:55:00,45.87,45.88,45.83,45.86,6709.0,45.87,45.88,45.83,45.86,6709.0
2021-07-02 15:00:00,45.88,45.9,45.85,45.89,3798.0,45.88,45.9,45.85,45.89,3798.0
2021-07-02 15:05:00,45.91,45.93,45.87,45.87,5665.0,45.91,45.93,45.87,45.87,5665.0
2021-07-02 15:10:00,45.87,45.9,45.85,45.89,2703.0,45.87,45.9,45.85,45.89,2703.0
2021-07-02 15:15:00,45.92,45.92,45.85,45.86,2700.0,45.92,45.92,45.85,45.86,2700.0
2021-07-02 15:20:00,45.86,45.93,45.85,45.91,5840.0,45.86,45.93,45.85,45.91,5840.0
2021-07-02 15:25:00,45.92,45.94,45.89,45.93,3842.0,45.92,45.94,45.89,45.93,3842.0
2021-07-02 15:30:00,45.93,46.0,45.91,45.99,10693.0,45.93,46.0,45.91,45.99,10693.0
2021-07-02 15:35:00,45.98,46.0,45.93,46.0,7177.0,45.98,46.0,45.93,46.0,7177.0
2021-07-02 15:40:00,46.0,46.0,45.87,45.87,14121.0,46.0,46.0,45.87,45.87,14121.0
2021-07-02 15:45:00,45.84,45.87,45.77,45.77,13089.0,45.84,45.87,45.77,45.77,13089.0
2021-07-02 15:50:00,45.79,45.86,45.74,45.78,14615.0,45.79,45.86,45.74,45.78,14615.0
2021-07-02 15:55:00,45.78,45.87,45.75,45.77,41746.0,45.78,45.87,45.75,45.77,41746.0
2021-07-06 09:30:00,45.65,45.65,45.11,45.25,26523.0,45.65,45.65,45.11,45.25,26523.0
2021-07-06 09:35:00,45.2,45.24,44.69,44.8,36339.0,45.2,45.24,44.69,44.8,36339.0
2021-07-06 09:40:00,44.8,44.99,44.77,44.9,15336.0,44.8,44.99,44.77,44.9,15336.0
2021-07-06 09:45:00,44.84,44.97,44.54,44.61,25151.0,44.84,44.97,44.54,44.61,25151.0
2021-07-06 09:50:00,44.73,44.74,44.42,44.59,11351.0,44.73,44.74,44.42,44.59,11351.0
2021-07-06 09:55:00,44.55,44.73,44.55,44.7,7634.0,44.55,44.73,44.55,44.7,7634.0
2021-07-06 10:00:00,44.76,44.78,44.39,44.41,16681.0,44.76,44.78,44.39,44.41,16681.0
2021-07-06 10:05:00,44.4,44.49,44.29,44.29,8283.0,44.4,44.49,44.29,44.29,8283.0
2021-07-06 10:10:00,44.32,44.34,44.08,44.14,12220.0,44.32,44.34,44.08,44.14,12220.0
2021-07-06 10:15:00,44.1,44.24,43.97,44.23,38924.0,44.1,44.24,43.97,44.23,38924.0
2021-07-06 10:20:00,44.21,44.41,44.07,44.37,27578.0,44.21,44.41,44.07,44.37,27578.0
2021-07-06 10:25:00,44.33,44.39,44.23,44.34,12108.0,44.33,44.39,44.23,44.34,12108.0
2021-07-06 10:30:00,44.3,44.3,44.04,44.12,17929.0,44.3,44.3,44.04,44.12,17929.0
2021-07-06 10:35:00,44.12,44.28,44.06,44.25,11850.0,44.12,44.28,44.06,44.25,11850.0
2021-07-06 10:40:00,44.22,44.36,44.15,44.3,14595.0,44.22,44.36,44.15,44.3,14595.0
2021-07-06 10:45:00,44.29,44.37,44.19,44.22,17606.0,44.29,44.37,44.19,44.22,17606.0
2021-07-06 10:50:00,44.14,44.19,43.97,44.04,24948.0,44.14,44.19,43.97,44.04,24948.0
2021-07-06 10:55:00,44.0,44.09,43.93,43.96,14928.0,44.0,44.09,43.93,43.96,14928.0
2021-07-06 11:00:00,43.94,44.07,43.9,44.03,13887.0,43.94,44.07,43.9,44.03,13887.0
2021-07-06 11:05:00,44.02,44.13,44.01,44.12,6556.0,44.02,44.13,44.01,44.12,6556.0
2021-07-06 11:10:00,44.09,44.28,44.09,44.27,10776.0,44.09,44.28,44.09,44.27,10776.0
2021-07-06 11:15:00,44.25,44.3,44.15,44.16,5984.0,44.25,44.3,44.15,44.16,5984.0
2021-07-06 11:20:00,44.16,44.16,44.05,44.11,11789.0,44.16,44.16,44.05,44.11,11789.0
2021-07-06 11:25:00,44.13,44.2,44.1,44.19,8430.0,44.13,44.2,44.1,44.19,8430.0
2021-07-06 11:30:00,44.19,44.3,44.19,44.25,5868.0,44.19,44.3,44.19,44.25,5868.0
2021-07-06 11:35:00,44.27,44.36,44.23,44.32,4561.0,44.27,44.36,44.23,44.32,4561.0
2021-07-06 11:40:00,44.32,44.58,44.29,44.56,13490.0,44.32,44.58,44.29,44.56,13490.0
2021-07-06 11:45:00,44.55,44.77,44.52,44.75,21437.0,44.55,44.77,44.52,44.75,21437.0
2021-07-06 11:50:00,44.77,44.82,44.54,44.56,8027.0,44.77,44.82,44.54,44.56,8027.0
2021-07-06 11:55:00,44.59,44.6,44.5,44.55,7096.0,44.59,44.6,44.5,44.55,7096.0
2021-07-06 12:00:00,44.55,44.64,44.5,44.54,12643.0,44.55,44.64,44.5,44.54,12643.0
2021-07-06 12:05:00,44.52,44.55,44.41,44.45,9137.0,44.52,44.55,44.41,44.45,9137.0
2021-07-06 12:10:00,44.45,45.06,44.44,45.0,29427.0,44.45,45.06,44.44,45.0,29427.0
2021-07-06 12:15:00,44.97,45.08,44.92,44.97,8764.0,44.97,45.08,44.92,44.97,8764.0
2021-07-06 12:20:00,44.98,44.98,44.85,44.94,20250.0,44.98,44.98,44.85,44.94,20250.0
2021-07-06 12:25:00,44.94,44.94,44.83,44.89,7735.0,44.94,44.94,44.83,44.89,7735.0
2021-07-06 12:30:00,44.88,44.9,44.77,44.8,6836.0,44.88,44.9,44.77,44.8,6836.0
2021-07-06 12:35:00,44.8,44.95,44.76,44.95,6188.0,44.8,44.95,44.76,44.95,6188.0
2021-07-06 12:40:00,44.96,45.0,44.89,44.98,6417.0,44.96,45.0,44.89,44.98,6417.0
2021-07-06 12:45:00,44.95,45.13,44.93,45.12,19915.0,44.95,45.13,44.93,45.12,19915.0
2021-07-06 12:50:00,45.11,45.14,45.03,45.06,5451.0,45.11,45.14,45.03,45.06,5451.0
2021-07-06 12:55:00,45.04,45.07,44.99,45.04,4340.0,45.04,45.07,44.99,45.04,4340.0
2021-07-06 13:00:00,45.07,45.15,45.05,45.11,6007.0,45.07,45.15,45.05,45.11,6007.0
2021-07-06 13:05:00,45.15,45.16,45.04,45.07,3793.0,45.15,45.16,45.04,45.07,3793.0
2021-07-06 13:10:00,45.06,45.08,44.98,44.99,2008.0,45.06,45.08,44.98,44.99,2008.0
2021-07-06 13:15:00,45.01,45.25,45.01,45.25,12818.0,45.01,45.25,45.01,45.25,12818.0
2021-07-06 13:20:00,45.21,45.21,45.16,45.16,1960.0,45.21,45.21,45.16,45.16,1960.0
2021-07-06 13:25:00,45.19,45.24,45.07,45.1,8308.0,45.19,45.24,45.07,45.1,8308.0
2021-07-06 13:30:00,45.12,45.15,45.02,45.04,18858.0,45.12,45.15,45.02,45.04,18858.0
2021-07-06 13:35:00,45.04,45.14,45.0,45.13,12609.0,45.04,45.14,45.0,45.13,12609.0
2021-07-06 13:40:00,45.14,45.17,45.1,45.13,3187.0,45.14,45.17,45.1,45.13,3187.0
2021-07-06 13:45:00,45.09,45.13,45.06,45.12,4550.0,45.09,45.13,45.06,45.12,4550.0
2021-07-06 13:50:00,45.13,45.15,45.1,45.1,3801.0,45.13,45.15,45.1,45.1,3801.0
2021-07-06 13:55:00,45.14,45.15,45.06,45.06,5054.0,45.14,45.15,45.06,45.06,5054.0
2021-07-06 14:00:00,45.05,45.11,45.04,45.06,4198.0,45.05,45.11,45.04,45.06,4198.0
2021-07-06 14:05:00,45.04,45.1,45.01,45.03,9249.0,45.04,45.1,45.01,45.03,9249.0
2021-07-06 14:10:00,45.03,45.05,44.96,44.98,4492.0,45.03,45.05,44.96,44.98,4492.0
2021-07-06 14:15:00,45.0,45.09,44.98,45.05,7662.0,45.0,45.09,44.98,45.05,7662.0
2021-07-06 14:20:00,45.07,45.14,45.06,45.14,7936.0,45.07,45.14,45.06,45.14,7936.0
2021-07-06 14:25:00,45.13,45.13,45.03,45.06,5341.0,45.13,45.13,45.03,45.06,5341.0
2021-07-06 14:30:00,45.04,45.09,44.99,45.09,11294.0,45.04,45.09,44.99,45.09,11294.0
2021-07-06 14:35:00,45.09,45.09,45.05,45.06,6417.0,45.09,45.09,45.05,45.06,6417.0
2021-07-06 14:40:00,45.07,45.17,45.06,45.11,6361.0,45.07,45.17,45.06,45.11,6361.0
2021-07-06 14:45:00,45.09,45.15,45.08,45.15,4461.0,45.09,45.15,45.08,45.15,4461.0
2021-07-06 14:50:00,45.16,45.18,45.1,45.11,5277.0,45.16,45.18,45.1,45.11,5277.0
2021-07-06 14:55:00,45.12,45.15,45.1,45.1,6395.0,45.12,45.15,45.1,45.1,6395.0
2021-07-06 15:00:00,45.07,45.14,45.07,45.09,9586.0,45.07,45.14,45.07,45.09,9586.0
2021-07-06 15:05:00,45.08,45.14,45.06,45.13,8164.0,45.08,45.14,45.06,45.13,8164.0
2021-07-06 15:10:00,45.13,45.14,45.1,45.11,7160.0,45.13,45.14,45.1,45.11,7160.0
2021-07-06 15:15:00,45.12,45.21,45.09,45.15,10761.0,45.12,45.21,45.09,45.15,10761.0
2021-07-06 15:20:00,45.15,45.18,45.12,45.15,9481.0,45.15,45.18,45.12,45.15,9481.0
2021-07-06 15:25:00,45.16,45.2,45.14,45.19,3808.0,45.16,45.2,45.14,45.19,3808.0
2021-07-06 15:30:00,45.16,45.22,45.1,45.13,15561.0,45.16,45.22,45.1,45.13,15561.0
2021-07-06 15:35:00,45.13,45.18,45.1,45.14,15387.0,45.13,45.18,45.1,45.14,15387.0
2021-07-06 15:40:00,45.14,45.16,45.02,45.03,15864.0,45.14,45.16,45.02,45.03,15864.0
2021-07-06 15:45:00,45.02,45.06,44.99,45.06,19792.0,45.02,45.06,44.99,45.06,19792.0
2021-07-06 15:50:00,45.06,45.15,45.03,45.06,38296.0,45.06,45.15,45.03,45.06,38296.0
2021-07-06 15:55:00,45.07,45.09,44.99,45.03,58591.0,45.07,45.09,44.99,45.03,58591.0
2021-07-07 09:30:00,44.84,45.23,44.53,45.23,20733.0,44.84,45.23,44.53,45.23,20733.0
2021-07-07 09:35:00,45.3,45.38,44.9,44.9,18404.0,45.3,45.38,44.9,44.9,18404.0
2021-07-07 09:40:00,44.98,45.08,44.45,44.73,20874.0,44.98,45.08,44.45,44.73,20874.0
2021-07-07 09:45:00,44.69,44.75,44.51,44.65,21024.0,44.69,44.75,44.51,44.65,21024.0
2021-07-07 09:50:00,44.59,44.66,44.26,44.29,14854.0,44.59,44.66,44.26,44.29,14854.0
2021-07-07 09:55:00,44.34,44.54,44.24,44.51,12934.0,44.34,44.54,44.24,44.51,12934.0
2021-07-07 10:00:00,44.48,44.49,44.07,44.08,12431.0,44.48,44.49,44.07,44.08,12431.0
2021-07-07 10:05:00,44.13,44.2,43.99,43.99,12793.0,44.13,44.2,43.99,43.99,12793.0
2021-07-07 10:10:00,44.06,44.09,43.71,43.75,20967.0,44.06,44.09,43.71,43.75,20967.0
2021-07-07 10:15:00,43.79,43.83,43.61,43.61,8345.0,43.79,43.83,43.61,43.61,8345.0
2021-07-07 10:20:00,43.64,43.74,43.43,43.67,9733.0,43.64,43.74,43.43,43.67,9733.0
2021-07-07 10:25:00,43.65,43.65,43.29,43.35,15973.0,43.65,43.65,43.29,43.35,15973.0
2021-07-07 10:30:00,43.4,43.42,43.27,43.35,16417.0,43.4,43.42,43.27,43.35,16417.0
2021-07-07 10:35:00,43.37,43.47,43.31,43.39,7191.0,43.37,43.47,43.31,43.39,7191.0
2021-07-07 10:40:00,43.39,43.63,43.38,43.59,40723.0,43.39,43.63,43.38,43.59,40723.0
2021-07-07 10:45:00,43.57,43.78,43.53,43.61,9645.0,43.57,43.78,43.53,43.61,9645.0
2021-07-07 10:50:00,43.58,43.95,43.54,43.74,88584.0,43.58,43.95,43.54,43.74,88584.0
2021-07-07 10:55:00,43.73,44.0,43.71,43.86,73548.0,43.73,44.0,43.71,43.86,73548.0
2021-07-07 11:00:00,43.84,44.06,43.79,44.04,18082.0,43.84,44.06,43.79,44.04,18082.0
2021-07-07 11:05:00,44.06,44.19,44.02,44.05,14108.0,44.06,44.19,44.02,44.05,14108.0
2021-07-07 11:10:00,44.05,44.16,43.98,43.98,16624.0,44.05,44.16,43.98,43.98,16624.0
2021-07-07 11:15:00,44.02,44.19,43.96,44.13,8029.0,44.02,44.19,43.96,44.13,8029.0
2021-07-07 11:20:00,44.11,44.37,44.11,44.37,5231.0,44.11,44.37,44.11,44.37,5231.0
2021-07-07 11:25:00,44.35,44.58,44.28,44.58,15613.0,44.35,44.58,44.28,44.58,15613.0
2021-07-07 11:30:00,44.57,44.78,44.54,44.75,15601.0,44.57,44.78,44.54,44.75,15601.0
2021-07-07 11:35:00,44.72,44.84,44.72,44.84,7602.0,44.72,44.84,44.72,44.84,7602.0
2021-07-07 11:40:00,44.82,44.88,44.75,44.82,44055.0,44.82,44.88,44.75,44.82,44055.0
2021-07-07 11:45:00,44.78,44.84,44.61,44.73,24120.0,44.78,44.84,44.61,44.73,24120.0
2021-07-07 11:50:00,44.72,44.79,44.68,44.77,10634.0,44.72,44.79,44.68,44.77,10634.0
2021-07-07 11:55:00,44.81,44.81,44.59,44.8,4541.0,44.81,44.81,44.59,44.8,4541.0
2021-07-07 12:00:00,44.89,44.94,44.79,44.93,4530.0,44.89,44.94,44.79,44.93,4530.0
2021-07-07 12:05:00,44.92,44.96,44.88,44.91,7237.0,44.92,44.96,44.88,44.91,7237.0
2021-07-07 12:10:00,44.91,45.08,44.89,45.01,30645.0,44.91,45.08,44.89,45.01,30645.0
2021-07-07 12:15:00,45.0,45.0,44.83,44.83,12435.0,45.0,45.0,44.83,44.83,12435.0
2021-07-07 12:20:00,44.89,44.98,44.84,44.93,4959.0,44.89,44.98,44.84,44.93,4959.0
2021-07-07 12:25:00,44.92,44.96,44.85,44.89,3661.0,44.92,44.96,44.85,44.89,3661.0
2021-07-07 12:30:00,44.91,44.95,44.84,44.91,5066.0,44.91,44.95,44.84,44.91,5066.0
2021-07-07 12:35:00,44.91,44.94,44.85,44.85,3357.0,44.91,44.94,44.85,44.85,3357.0
2021-07-07 12:40:00,44.82,44.82,44.7,44.71,4945.0,44.82,44.82,44.7,44.71,4945.0
2021-07-07 12:45:00,44.7,44.73,44.64,44.64,4600.0,44.7,44.73,44.64,44.64,4600.0
2021-07-07 12:50:00,44.63,44.73,44.63,44.7,2970.0,44.63,44.73,44.63,44.7,2970.0
2021-07-07 12:55:00,44.71,44.72,44.56,44.6,3502.0,44.71,44.72,44.56,44.6,3502.0
2021-07-07 13:00:00,44.6,44.67,44.6,44.64,5518.0,44.6,44.67,44.6,44.64,5518.0
2021-07-07 13:05:00,44.67,44.7,44.49,44.5,58965.0,44.67,44.7,44.49,44.5,58965.0
2021-07-07 13:10:00,44.48,44.48,44.34,44.36,8131.0,44.48,44.48,44.34,44.36,8131.0
2021-07-07 13:15:00,44.34,44.36,44.27,44.27,4835.0,44.34,44.36,44.27,44.27,4835.0
2021-07-07 13:20:00,44.26,44.28,44.22,44.27,7141.0,44.26,44.28,44.22,44.27,7141.0
2021-07-07 13:25:00,44.25,44.25,44.12,44.16,5020.0,44.25,44.25,44.12,44.16,5020.0
2021-07-07 13:30:00,44.13,44.18,44.1,44.17,7956.0,44.13,44.18,44.1,44.17,7956.0
2021-07-07 13:35:00,44.21,44.31,44.19,44.31,3082.0,44.21,44.31,44.19,44.31,3082.0
2021-07-07 13:40:00,44.31,44.33,44.13,44.21,6312.0,44.31,44.33,44.13,44.21,6312.0
2021-07-07 13:45:00,44.23,44.26,44.19,44.21,2654.0,44.23,44.26,44.19,44.21,2654.0
2021-07-07 13:50:00,44.19,44.19,44.11,44.15,7460.0,44.19,44.19,44.11,44.15,7460.0
2021-07-07 13:55:00,44.14,44.17,44.08,44.08,2531.0,44.14,44.17,44.08,44.08,2531.0
2021-07-07 14:00:00,44.09,44.25,44.07,44.24,5507.0,44.09,44.25,44.07,44.24,5507.0
2021-07-07 14:05:00,44.21,44.21,44.14,44.19,5676.0,44.21,44.21,44.14,44.19,5676.0
2021-07-07 14:10:00,44.16,44.16,44.0,44.01,7238.0,44.16,44.16,44.0,44.01,7238.0
2021-07-07 14:15:00,44.02,44.02,43.84,43.96,10004.0,44.02,44.02,43.84,43.96,10004.0
2021-07-07 14:20:00,43.93,43.93,43.83,43.83,3173.0,43.93,43.93,43.83,43.83,3173.0
2021-07-07 14:25:00,43.79,43.83,43.73,43.74,7068.0,43.79,43.83,43.73,43.74,7068.0
2021-07-07 14:30:00,43.73,43.75,43.63,43.66,10554.0,43.73,43.75,43.63,43.66,10554.0
2021-07-07 14:35:00,43.64,43.64,43.5,43.57,28535.0,43.64,43.64,43.5,43.57,28535.0
2021-07-07 14:40:00,43.55,43.63,43.5,43.62,4711.0,43.55,43.63,43.5,43.62,4711.0
2021-07-07 14:45:00,43.62,43.74,43.59,43.65,6541.0,43.62,43.74,43.59,43.65,6541.0
2021-07-07 14:50:00,43.66,43.71,43.63,43.65,4575.0,43.66,43.71,43.63,43.65,4575.0
2021-07-07 14:55:00,43.65,43.8,43.64,43.8,4658.0,43.65,43.8,43.64,43.8,4658.0
2021-07-07 15:00:00,43.79,43.87,43.76,43.8,9494.0,43.79,43.87,43.76,43.8,9494.0
2021-07-07 15:05:00,43.8,43.82,43.73,43.76,8846.0,43.8,43.82,43.73,43.76,8846.0
2021-07-07 15:10:00,43.76,43.82,43.75,43.8,7658.0,43.76,43.82,43.75,43.8,7658.0
2021-07-07 15:15:00,43.79,43.8,43.67,43.7,11863.0,43.79,43.8,43.67,43.7,11863.0
2021-07-07 15:20:00,43.68,43.72,43.6,43.61,13117.0,43.68,43.72,43.6,43.61,13117.0
2021-07-07 15:25:00,43.62,43.75,43.58,43.72,10815.0,43.62,43.75,43.58,43.72,10815.0
2021-07-07 15:30:00,43.73,43.77,43.66,43.77,13730.0,43.73,43.77,43.66,43.77,13730.0
2021-07-07 15:35:00,43.77,43.79,43.64,43.71,18856.0,43.77,43.79,43.64,43.71,18856.0
2021-07-07 15:40:00,43.7,43.71,43.59,43.66,18315.0,43.7,43.71,43.59,43.66,18315.0
2021-07-07 15:45:00,43.65,43.68,43.59,43.59,21334.0,43.65,43.68,43.59,43.59,21334.0
2021-07-07 15:50:00,43.58,43.59,43.5,43.57,45888.0,43.58,43.59,43.5,43.57,45888.0
2021-07-07 15:55:00,43.56,43.59,43.5,43.56,77944.0,43.56,43.59,43.5,43.56,77944.0
2021-07-08 09:30:00,42.14,42.6,41.72,42.4,65763.0,42.14,42.6,41.72,42.4,65763.0
2021-07-08 09:35:00,42.39,42.47,41.81,42.04,28399.0,42.39,42.47,41.81,42.04,28399.0
2021-07-08 09:40:00,42.0,42.06,41.5,41.79,21622.0,42.0,42.06,41.5,41.79,21622.0
2021-07-08 09:45:00,41.79,42.36,41.63,42.33,18469.0,41.79,42.36,41.63,42.33,18469.0
2021-07-08 09:50:00,42.3,42.34,42.12,42.29,18485.0,42.3,42.34,42.12,42.29,18485.0
2021-07-08 09:55:00,42.35,42.44,42.13,42.14,24237.0,42.35,42.44,42.13,42.14,24237.0
2021-07-08 10:00:00,42.1,42.17,41.89,42.17,19435.0,42.1,42.17,41.89,42.17,19435.0
2021-07-08 10:05:00,42.16,42.55,42.13,42.38,9917.0,42.16,42.55,42.13,42.38,9917.0
2021-07-08 10:10:00,42.35,42.53,42.12,42.26,29071.0,42.35,42.53,42.12,42.26,29071.0
2021-07-08 10:15:00,42.25,42.47,42.16,42.41,9702.0,42.25,42.47,42.16,42.41,9702.0
2021-07-08 10:20:00,42.36,42.38,42.01,42.05,36108.0,42.36,42.38,42.01,42.05,36108.0
2021-07-08 10:25:00,42.05,42.38,41.87,42.31,58293.0,42.05,42.38,41.87,42.31,58293.0
2021-07-08 10:30:00,42.28,42.3,42.05,42.13,5751.0,42.28,42.3,42.05,42.13,5751.0
2021-07-08 10:35:00,42.15,42.23,42.05,42.1,8107.0,42.15,42.23,42.05,42.1,8107.0
2021-07-08 10:40:00,42.13,42.29,42.13,42.29,8668.0,42.13,42.29,42.13,42.29,8668.0
2021-07-08 10:45:00,42.26,42.29,42.12,42.17,5963.0,42.26,42.29,42.12,42.17,5963.0
2021-07-08 10:50:00,42.21,42.48,42.17,42.48,8761.0,42.21,42.48,42.17,42.48,8761.0
2021-07-08 10:55:00,42.43,42.43,42.33,42.34,4146.0,42.43,42.43,42.33,42.34,4146.0
2021-07-08 11:00:00,42.37,42.87,42.37,42.87,5259.0,42.37,42.87,42.37,42.87,5259.0
2021-07-08 11:05:00,42.86,43.02,42.84,42.95,6817.0,42.86,43.02,42.84,42.95,6817.0
2021-07-08 11:10:00,42.92,43.06,42.91,43.06,7022.0,42.92,43.06,42.91,43.06,7022.0
2021-07-08 11:15:00,43.04,43.16,42.97,43.1,9681.0,43.04,43.16,42.97,43.1,9681.0
2021-07-08 11:20:00,43.08,43.14,42.99,42.99,9517.0,43.08,43.14,42.99,42.99,9517.0
2021-07-08 11:25:00,43.01,43.1,42.93,43.08,5430.0,43.01,43.1,42.93,43.08,5430.0
2021-07-08 11:30:00,43.04,43.12,43.0,43.05,11074.0,43.04,43.12,43.0,43.05,11074.0
2021-07-08 11:35:00,43.05,43.14,43.02,43.1,4947.0,43.05,43.14,43.02,43.1,4947.0
2021-07-08 11:40:00,43.1,43.26,43.09,43.18,7083.0,43.1,43.26,43.09,43.18,7083.0
2021-07-08 11:45:00,43.19,43.32,43.16,43.28,8536.0,43.19,43.32,43.16,43.28,8536.0
2021-07-08 11:50:00,43.29,43.35,43.17,43.35,4782.0,43.29,43.35,43.17,43.35,4782.0
2021-07-08 11:55:00,43.28,43.31,43.21,43.23,11406.0,43.28,43.31,43.21,43.23,11406.0
2021-07-08 12:00:00,43.21,43.21,43.05,43.2,6099.0,43.21,43.21,43.05,43.2,6099.0
2021-07-08 12:05:00,43.21,43.37,43.19,43.2,17665.0,43.21,43.37,43.19,43.2,17665.0
2021-07-08 12:10:00,43.22,43.23,43.08,43.09,8659.0,43.22,43.23,43.08,43.09,8659.0
2021-07-08 12:15:00,43.13,43.14,43.03,43.07,3856.0,43.13,43.14,43.03,43.07,3856.0
2021-07-08 12:20:00,43.09,43.13,43.05,43.07,5210.0,43.09,43.13,43.05,43.07,5210.0
2021-07-08 12:25:00,43.06,43.25,43.06,43.22,5525.0,43.06,43.25,43.06,43.22,5525.0
2021-07-08 12:30:00,43.19,43.26,43.13,43.17,6514.0,43.19,43.26,43.13,43.17,6514.0
2021-07-08 12:35:00,43.17,43.24,43.13,43.2,8152.0,43.17,43.24,43.13,43.2,8152.0
2021-07-08 12:40:00,43.2,43.29,43.16,43.21,10937.0,43.2,43.29,43.16,43.21,10937.0
2021-07-08 12:45:00,43.2,43.21,43.15,43.16,4432.0,43.2,43.21,43.15,43.16,4432.0
2021-07-08 12:50:00,43.16,43.2,43.11,43.15,6097.0,43.16,43.2,43.11,43.15,6097.0
2021-07-08 12:55:00,43.14,43.24,43.12,43.24,4357.0,43.14,43.24,43.12,43.24,4357.0
2021-07-08 13:00:00,43.26,43.27,43.12,43.13,7140.0,43.26,43.27,43.12,43.13,7140.0
2021-07-08 13:05:00,43.14,43.18,43.12,43.15,4127.0,43.14,43.18,43.12,43.15,4127.0
2021-07-08 13:10:00,43.12,43.14,43.02,43.02,10240.0,43.12,43.14,43.02,43.02,10240.0
2021-07-08 13:15:00,43.0,43.02,42.94,43.02,3949.0,43.0,43.02,42.94,43.02,3949.0
2021-07-08 13:20:00,42.99,43.02,42.94,42.94,2854.0,42.99,43.02,42.94,42.94,2854.0
2021-07-08 13:25:00,42.96,43.09,42.96,43.08,11605.0,42.96,43.09,42.96,43.08,11605.0
2021-07-08 13:30:00,43.07,43.1,43.0,43.01,6212.0,43.07,43.1,43.0,43.01,6212.0
2021-07-08 13:35:00,43.03,43.11,42.97,43.05,6546.0,43.03,43.11,42.97,43.05,6546.0
2021-07-08 13:40:00,43.06,43.06,42.95,42.98,5384.0,43.06,43.06,42.95,42.98,5384.0
2021-07-08 13:45:00,42.98,42.98,42.82,42.82,12228.0,42.98,42.98,42.82,42.82,12228.0
2021-07-08 13:50:00,42.84,42.85,42.8,42.8,4044.0,42.84,42.85,42.8,42.8,4044.0
2021-07-08 13:55:00,42.8,42.87,42.8,42.86,4477.0,42.8,42.87,42.8,42.86,4477.0
2021-07-08 14:00:00,42.9,42.9,42.82,42.86,11852.0,42.9,42.9,42.82,42.86,11852.0
2021-07-08 14:05:00,42.87,42.89,42.76,42.81,9620.0,42.87,42.89,42.76,42.81,9620.0
2021-07-08 14:10:00,42.82,42.92,42.82,42.92,4573.0,42.82,42.92,42.82,42.92,4573.0
2021-07-08 14:15:00,42.99,43.05,42.78,42.79,6084.0,42.99,43.05,42.78,42.79,6084.0
2021-07-08 14:20:00,42.83,42.86,42.78,42.8,5397.0,42.83,42.86,42.78,42.8,5397.0
2021-07-08 14:25:00,42.8,42.88,42.77,42.84,6148.0,42.8,42.88,42.77,42.84,6148.0
2021-07-08 14:30:00,42.84,42.9,42.76,42.81,6200.0,42.84,42.9,42.76,42.81,6200.0
2021-07-08 14:35:00,42.87,42.95,42.8,42.84,22622.0,42.87,42.95,42.8,42.84,22622.0
2021-07-08 14:40:00,42.83,42.83,42.7,42.71,6918.0,42.83,42.83,42.7,42.71,6918.0
2021-07-08 14:45:00,42.7,42.77,42.69,42.74,11844.0,42.7,42.77,42.69,42.74,11844.0
2021-07-08 14:50:00,42.75,42.85,42.75,42.79,9725.0,42.75,42.85,42.75,42.79,9725.0
2021-07-08 14:55:00,42.79,43.01,42.79,42.98,27907.0,42.79,43.01,42.79,42.98,27907.0
2021-07-08 15:00:00,42.99,43.03,42.92,43.03,8560.0,42.99,43.03,42.92,43.03,8560.0
2021-07-08 15:05:00,43.05,43.05,42.92,42.92,14424.0,43.05,43.05,42.92,42.92,14424.0
2021-07-08 15:10:00,42.9,43.01,42.89,42.9,19994.0,42.9,43.01,42.89,42.9,19994.0
2021-07-08 15:15:00,42.91,42.95,42.77,42.83,37523.0,42.91,42.95,42.77,42.83,37523.0
2021-07-08 15:20:00,42.82,42.97,42.81,42.9,15584.0,42.82,42.97,42.81,42.9,15584.0
2021-07-08 15:25:00,42.88,42.93,42.82,42.9,28136.0,42.88,42.93,42.82,42.9,28136.0
2021-07-08 15:30:00,42.91,43.06,42.88,42.96,26300.0,42.91,43.06,42.88,42.96,26300.0
2021-07-08 15:35:00,42.97,42.99,42.8,42.81,29865.0,42.97,42.99,42.8,42.81,29865.0
2021-07-08 15:40:00,42.79,42.83,42.75,42.76,27738.0,42.79,42.83,42.75,42.76,27738.0
2021-07-08 15:45:00,42.76,42.79,42.69,42.76,34903.0,42.76,42.79,42.69,42.76,34903.0
2021-07-08 15:50:00,42.75,42.81,42.69,42.77,29616.0,42.75,42.81,42.69,42.77,29616.0
2021-07-08 15:55:00,42.77,42.9,42.76,42.89,52530.0,42.77,42.9,42.76,42.89,52530.0
2021-07-09 09:30:00,43.72,44.26,43.58,44.2,31106.0,43.72,44.26,43.58,44.2,31106.0
2021-07-09 09:35:00,44.29,44.4,44.19,44.36,40388.0,44.29,44.4,44.19,44.36,40388.0
2021-07-09 09:40:00,44.43,44.59,44.39,44.5,23745.0,44.43,44.59,44.39,44.5,23745.0
2021-07-09 09:45:00,44.51,44.79,44.48,44.69,20730.0,44.51,44.79,44.48,44.69,20730.0
2021-07-09 09:50:00,44.76,44.8,44.62,44.65,19267.0,44.76,44.8,44.62,44.65,19267.0
2021-07-09 09:55:00,44.65,44.92,44.64,44.88,17914.0,44.65,44.92,44.64,44.88,17914.0
2021-07-09 10:00:00,44.91,45.07,44.82,44.83,20556.0,44.91,45.07,44.82,44.83,20556.0
2021-07-09 10:05:00,44.76,44.8,44.64,44.74,5652.0,44.76,44.8,44.64,44.74,5652.0
2021-07-09 10:10:00,44.72,44.87,44.64,44.8,13170.0,44.72,44.87,44.64,44.8,13170.0
2021-07-09 10:15:00,44.79,44.83,44.51,44.83,14389.0,44.79,44.83,44.51,44.83,14389.0
2021-07-09 10:20:00,44.84,44.85,44.7,44.77,9637.0,44.84,44.85,44.7,44.77,9637.0
2021-07-09 10:25:00,44.79,44.79,44.65,44.78,3823.0,44.79,44.79,44.65,44.78,3823.0
2021-07-09 10:30:00,44.83,44.9,44.62,44.62,6430.0,44.83,44.9,44.62,44.62,6430.0
2021-07-09 10:35:00,44.59,44.73,44.53,44.61,5787.0,44.59,44.73,44.53,44.61,5787.0
2021-07-09 10:40:00,44.6,44.6,44.36,44.38,8350.0,44.6,44.6,44.36,44.38,8350.0
2021-07-09 10:45:00,44.38,44.43,44.2,44.23,6971.0,44.38,44.43,44.2,44.23,6971.0
2021-07-09 10:50:00,44.23,44.23,43.96,44.0,9280.0,44.23,44.23,43.96,44.0,9280.0
2021-07-09 10:55:00,43.98,43.98,43.85,43.95,7545.0,43.98,43.98,43.85,43.95,7545.0
2021-07-09 11:00:00,43.94,44.17,43.89,44.1,17577.0,43.94,44.17,43.89,44.1,17577.0
2021-07-09 11:05:00,44.1,44.14,44.04,44.06,3888.0,44.1,44.14,44.04,44.06,3888.0
2021-07-09 11:10:00,44.07,44.14,44.03,44.14,4145.0,44.07,44.14,44.03,44.14,4145.0
2021-07-09 11:15:00,44.09,44.09,43.89,43.9,1763.0,44.09,44.09,43.89,43.9,1763.0
2021-07-09 11:20:00,43.94,43.97,43.78,43.79,11021.0,43.94,43.97,43.78,43.79,11021.0
2021-07-09 11:25:00,43.82,43.87,43.81,43.87,4979.0,43.82,43.87,43.81,43.87,4979.0
2021-07-09 11:30:00,43.84,43.96,43.82,43.96,6113.0,43.84,43.96,43.82,43.96,6113.0
2021-07-09 11:35:00,43.94,43.95,43.84,43.89,8401.0,43.94,43.95,43.84,43.89,8401.0
2021-07-09 11:40:00,43.9,43.96,43.9,43.94,10249.0,43.9,43.96,43.9,43.94,10249.0
2021-07-09 11:45:00,43.95,44.07,43.92,44.04,9528.0,43.95,44.07,43.92,44.04,9528.0
2021-07-09 11:50:00,44.02,44.13,44.02,44.13,7090.0,44.02,44.13,44.02,44.13,7090.0
2021-07-09 11:55:00,44.2,44.32,44.2,44.26,6858.0,44.2,44.32,44.2,44.26,6858.0
2021-07-09 12:00:00,44.27,44.28,44.22,44.22,2958.0,44.27,44.28,44.22,44.22,2958.0
2021-07-09 12:05:00,44.23,44.31,44.22,44.23,2549.0,44.23,44.31,44.22,44.23,2549.0
2021-07-09 12:10:00,44.26,44.26,44.24,44.24,1423.0,44.26,44.26,44.24,44.24,1423.0
2021-07-09 12:15:00,44.23,44.33,44.23,44.33,2551.0,44.23,44.33,44.23,44.33,2551.0
2021-07-09 12:20:00,44.33,44.34,44.21,44.21,8152.0,44.33,44.34,44.21,44.21,8152.0
2021-07-09 12:25:00,44.21,44.22,44.11,44.11,6938.0,44.21,44.22,44.11,44.11,6938.0
2021-07-09 12:30:00,44.08,44.09,44.02,44.03,4923.0,44.08,44.09,44.02,44.03,4923.0
2021-07-09 12:35:00,44.06,44.16,44.0,44.15,10749.0,44.06,44.16,44.0,44.15,10749.0
2021-07-09 12:40:00,44.16,44.24,44.15,44.24,1762.0,44.16,44.24,44.15,44.24,1762.0
2021-07-09 12:45:00,44.25,44.28,44.22,44.27,3441.0,44.25,44.28,44.22,44.27,3441.0
2021-07-09 12:50:00,44.27,44.36,44.27,44.3,3282.0,44.27,44.36,44.27,44.3,3282.0
2021-07-09 12:55:00,44.32,44.37,44.3,44.33,2902.0,44.32,44.37,44.3,44.33,2902.0
2021-07-09 13:00:00,44.34,44.39,44.29,44.35,2680.0,44.34,44.39,44.29,44.35,2680.0
2021-07-09 13:05:00,44.37,44.44,44.33,44.35,10461.0,44.37,44.44,44.33,44.35,10461.0
2021-07-09 13:10:00,44.38,44.41,44.33,44.34,2433.0,44.38,44.41,44.33,44.34,2433.0
2021-07-09 13:15:00,44.35,44.43,44.35,44.43,2635.0,44.35,44.43,44.35,44.43,2635.0
2021-07-09 13:20:00,44.42,44.42,44.38,44.41,4235.0,44.42,44.42,44.38,44.41,4235.0
2021-07-09 13:25:00,44.42,44.49,44.36,44.47,2701.0,44.42,44.49,44.36,44.47,2701.0
2021-07-09 13:30:00,44.48,44.5,44.4,44.4,3101.0,44.48,44.5,44.4,44.4,3101.0
2021-07-09 13:35:00,44.41,44.5,44.4,44.41,6794.0,44.41,44.5,44.4,44.41,6794.0
2021-07-09 13:40:00,44.4,44.49,44.38,44.48,2699.0,44.4,44.49,44.38,44.48,2699.0
2021-07-09 13:45:00,44.48,44.48,44.44,44.48,2582.0,44.48,44.48,44.44,44.48,2582.0
2021-07-09 13:50:00,44.49,44.55,44.49,44.53,2473.0,44.49,44.55,44.49,44.53,2473.0
2021-07-09 13:55:00,44.55,44.56,44.51,44.51,2180.0,44.55,44.56,44.51,44.51,2180.0
2021-07-09 14:00:00,44.52,44.59,44.52,44.52,5111.0,44.52,44.59,44.52,44.52,5111.0
2021-07-09 14:05:00,44.52,44.6,44.5,44.55,4785.0,44.52,44.6,44.5,44.55,4785.0
2021-07-09 14:10:00,44.55,44.61,44.54,44.6,3292.0,44.55,44.61,44.54,44.6,3292.0
2021-07-09 14:15:00,44.59,44.59,44.48,44.49,4470.0,44.59,44.59,44.48,44.49,4470.0
2021-07-09 14:20:00,44.47,44.53,44.43,44.43,4083.0,44.47,44.53,44.43,44.43,4083.0
2021-07-09 14:25:00,44.44,44.51,44.43,44.47,3784.0,44.44,44.51,44.43,44.47,3784.0
2021-07-09 14:30:00,44.48,44.48,44.4,44.41,1928.0,44.48,44.48,44.4,44.41,1928.0
2021-07-09 14:35:00,44.41,44.41,44.36,44.37,3281.0,44.41,44.41,44.36,44.37,3281.0
2021-07-09 14:40:00,44.36,44.46,44.36,44.45,3044.0,44.36,44.46,44.36,44.45,3044.0
2021-07-09 14:45:00,44.45,44.53,44.43,44.49,6020.0,44.45,44.53,44.43,44.49,6020.0
2021-07-09 14:50:00,44.47,44.49,44.44,44.49,3242.0,44.47,44.49,44.44,44.49,3242.0
2021-07-09 14:55:00,44.48,44.49,44.39,44.43,9012.0,44.48,44.49,44.39,44.43,9012.0
2021-07-09 15:00:00,44.42,44.47,44.4,44.4,4922.0,44.42,44.47,44.4,44.4,4922.0
2021-07-09 15:05:00,44.43,44.46,44.42,44.42,2460.0,44.43,44.46,44.42,44.42,2460.0
2021-07-09 15:10:00,44.42,44.46,44.38,44.43,4640.0,44.42,44.46,44.38,44.43,4640.0
2021-07-09 15:15:00,44.45,44.5,44.44,44.48,7611.0,44.45,44.5,44.44,44.48,7611.0
2021-07-09 15:20:00,44.49,44.5,44.44,44.45,4978.0,44.49,44.5,44.44,44.45,4978.0
2021-07-09 15:25:00,44.45,44.51,44.44,44.5,16393.0,44.45,44.51,44.44,44.5,16393.0
2021-07-09 15:30:00,44.5,44.66,44.48,44.66,19541.0,44.5,44.66,44.48,44.66,19541.0
2021-07-09 15:35:00,44.67,44.73,44.66,44.7,19541.0,44.67,44.73,44.66,44.7,19541.0
2021-07-09 15:40:00,44.71,44.73,44.6,44.6,14328.0,44.71,44.73,44.6,44.6,14328.0
2021-07-09 15:45:00,44.61,44.64,44.59,44.64,17468.0,44.61,44.64,44.59,44.64,17468.0
2021-07-09 15:50:00,44.65,44.67,44.57,44.59,24805.0,44.65,44.67,44.57,44.59,24805.0
2021-07-09 15:55:00,44.6,44.71,44.59,44.66,51601.0,44.6,44.71,44.59,44.66,51601.0
2021-07-12 09:30:00,43.09,43.78,42.66,43.61,128005.0,43.09,43.78,42.66,43.61,128005.0
2021-07-12 09:35:00,43.6,44.1,43.41,44.01,62996.0,43.6,44.1,43.41,44.01,62996.0
2021-07-12 09:40:00,43.9,44.05,43.37,43.65,50381.0,43.9,44.05,43.37,43.65,50381.0
2021-07-12 09:45:00,43.58,43.65,43.26,43.58,25296.0,43.58,43.65,43.26,43.58,25296.0
2021-07-12 09:50:00,43.57,43.97,43.57,43.94,24410.0,43.57,43.97,43.57,43.94,24410.0
2021-07-12 09:55:00,43.94,44.1,43.89,44.06,24059.0,43.94,44.1,43.89,44.06,24059.0
2021-07-12 10:00:00,44.1,44.25,44.07,44.23,21655.0,44.1,44.25,44.07,44.23,21655.0
2021-07-12 10:05:00,44.23,44.51,44.23,44.47,19857.0,44.23,44.51,44.23,44.47,19857.0
2021-07-12 10:10:00,44.4,44.62,44.4,44.47,11371.0,44.4,44.62,44.4,44.47,11371.0
2021-07-12 10:15:00,44.53,44.65,44.51,44.62,9878.0,44.53,44.65,44.51,44.62,9878.0
2021-07-12 10:20:00,44.58,44.68,44.54,44.64,14082.0,44.58,44.68,44.54,44.64,14082.0
2021-07-12 10:25:00,44.64,44.9,44.61,44.88,9151.0,44.64,44.9,44.61,44.88,9151.0
2021-07-12 10:30:00,44.91,44.92,44.79,44.82,7429.0,44.91,44.92,44.79,44.82,7429.0
2021-07-12 10:35:00,44.81,44.84,44.54,44.74,9742.0,44.81,44.84,44.54,44.74,9742.0
2021-07-12 10:40:00,44.76,44.84,44.74,44.83,5895.0,44.76,44.84,44.74,44.83,5895.0
2021-07-12 10:45:00,44.82,44.92,44.64,44.64,7663.0,44.82,44.92,44.64,44.64,7663.0
2021-07-12 10:50:00,44.58,44.75,44.58,44.59,9050.0,44.58,44.75,44.58,44.59,9050.0
2021-07-12 10:55:00,44.67,44.88,44.66,44.88,28840.0,44.67,44.88,44.66,44.88,28840.0
2021-07-12 11:00:00,44.9,44.91,44.69,44.76,6798.0,44.9,44.91,44.69,44.76,6798.0
2021-07-12 11:05:00,44.77,44.78,44.55,44.65,12715.0,44.77,44.78,44.55,44.65,12715.0
2021-07-12 11:10:00,44.67,44.75,44.62,44.73,4923.0,44.67,44.75,44.62,44.73,4923.0
2021-07-12 11:15:00,44.74,44.88,44.74,44.88,4904.0,44.74,44.88,44.74,44.88,4904.0
2021-07-12 11:20:00,44.86,44.89,44.81,44.89,4413.0,44.86,44.89,44.81,44.89,4413.0
2021-07-12 11:25:00,44.9,44.95,44.84,44.95,6380.0,44.9,44.95,44.84,44.95,6380.0
2021-07-12 11:30:00,44.93,44.95,44.83,44.86,6950.0,44.93,44.95,44.83,44.86,6950.0
2021-07-12 11:35:00,44.85,44.89,44.78,44.81,4311.0,44.85,44.89,44.78,44.81,4311.0
2021-07-12 11:40:00,44.83,44.91,44.81,44.91,8188.0,44.83,44.91,44.81,44.91,8188.0
2021-07-12 11:45:00,44.89,44.95,44.87,44.94,4965.0,44.89,44.95,44.87,44.94,4965.0
2021-07-12 11:50:00,44.91,44.96,44.9,44.93,5302.0,44.91,44.96,44.9,44.93,5302.0
2021-07-12 11:55:00,44.94,44.98,44.92,44.98,4046.0,44.94,44.98,44.92,44.98,4046.0
2021-07-12 12:00:00,44.94,44.97,44.84,44.86,8835.0,44.94,44.97,44.84,44.86,8835.0
2021-07-12 12:05:00,44.84,44.87,44.77,44.77,13219.0,44.84,44.87,44.77,44.77,13219.0
2021-07-12 12:10:00,44.78,44.78,44.71,44.72,3211.0,44.78,44.78,44.71,44.72,3211.0
2021-07-12 12:15:00,44.71,44.8,44.71,44.73,9580.0,44.71,44.8,44.71,44.73,9580.0
2021-07-12 12:20:00,44.72,44.72,44.58,44.6,7513.0,44.72,44.72,44.58,44.6,7513.0
2021-07-12 12:25:00,44.6,44.63,44.48,44.56,9673.0,44.6,44.63,44.48,44.56,9673.0
2021-07-12 12:30:00,44.56,44.66,44.48,44.62,6899.0,44.56,44.66,44.48,44.62,6899.0
2021-07-12 12:35:00,44.62,44.65,44.55,44.57,4540.0,44.62,44.65,44.55,44.57,4540.0
2021-07-12 12:40:00,44.57,44.63,44.55,44.58,2955.0,44.57,44.63,44.55,44.58,2955.0
2021-07-12 12:45:00,44.56,44.58,44.51,44.53,4545.0,44.56,44.58,44.51,44.53,4545.0
2021-07-12 12:50:00,44.51,44.53,44.45,44.51,4431.0,44.51,44.53,44.45,44.51,4431.0
2021-07-12 12:55:00,44.52,44.53,44.44,44.46,5907.0,44.52,44.53,44.44,44.46,5907.0
2021-07-12 13:00:00,44.45,44.6,44.44,44.55,5443.0,44.45,44.6,44.44,44.55,5443.0
2021-07-12 13:05:00,44.55,44.57,44.51,44.56,4937.0,44.55,44.57,44.51,44.56,4937.0
2021-07-12 13:10:00,44.55,44.59,44.53,44.55,4819.0,44.55,44.59,44.53,44.55,4819.0
2021-07-12 13:15:00,44.55,44.56,44.39,44.5,8899.0,44.55,44.56,44.39,44.5,8899.0
2021-07-12 13:20:00,44.49,44.5,44.44,44.49,9649.0,44.49,44.5,44.44,44.49,9649.0
2021-07-12 13:25:00,44.5,44.6,44.5,44.6,6982.0,44.5,44.6,44.5,44.6,6982.0
2021-07-12 13:30:00,44.58,44.58,44.53,44.57,5493.0,44.58,44.58,44.53,44.57,5493.0
2021-07-12 13:35:00,44.58,44.58,44.54,44.54,2888.0,44.58,44.58,44.54,44.54,2888.0
2021-07-12 13:40:00,44.55,44.74,44.55,44.7,17626.0,44.55,44.74,44.55,44.7,17626.0
2021-07-12 13:45:00,44.71,44.8,44.68,44.73,13445.0,44.71,44.8,44.68,44.73,13445.0
2021-07-12 13:50:00,44.71,44.74,44.7,44.74,5464.0,44.71,44.74,44.7,44.74,5464.0
2021-07-12 13:55:00,44.73,44.73,44.71,44.72,7970.0,44.73,44.73,44.71,44.72,7970.0
2021-07-12 14:00:00,44.72,44.76,44.71,44.72,6738.0,44.72,44.76,44.71,44.72,6738.0
2021-07-12 14:05:00,44.72,44.75,44.7,44.75,7354.0,44.72,44.75,44.7,44.75,7354.0
2021-07-12 14:10:00,44.74,44.74,44.7,44.72,14921.0,44.74,44.74,44.7,44.72,14921.0
2021-07-12 14:15:00,44.73,44.76,44.71,44.75,13344.0,44.73,44.76,44.71,44.75,13344.0
2021-07-12 14:20:00,44.75,44.75,44.7,44.73,20904.0,44.75,44.75,44.7,44.73,20904.0
2021-07-12 14:25:00,44.72,44.8,44.72,44.8,16184.0,44.72,44.8,44.72,44.8,16184.0
2021-07-12 14:30:00,44.79,44.8,44.7,44.73,19883.0,44.79,44.8,44.7,44.73,19883.0
2021-07-12 14:35:00,44.7,44.72,44.67,44.72,5327.0,44.7,44.72,44.67,44.72,5327.0
2021-07-12 14:40:00,44.71,44.73,44.69,44.7,4309.0,44.71,44.73,44.69,44.7,4309.0
2021-07-12 14:45:00,44.7,44.72,44.67,44.71,9399.0,44.7,44.72,44.67,44.71,9399.0
2021-07-12 14:50:00,44.71,44.71,44.68,44.7,13111.0,44.71,44.71,44.68,44.7,13111.0
2021-07-12 14:55:00,44.69,44.7,44.66,44.67,9349.0,44.69,44.7,44.66,44.67,9349.0
2021-07-12 15:00:00,44.66,44.69,44.62,44.63,4701.0,44.66,44.69,44.62,44.63,4701.0
2021-07-12 15:05:00,44.62,44.64,44.55,44.55,7079.0,44.62,44.64,44.55,44.55,7079.0
2021-07-12 15:10:00,44.55,44.59,44.53,44.57,6972.0,44.55,44.59,44.53,44.57,6972.0
2021-07-12 15:15:00,44.54,44.56,44.52,44.52,6840.0,44.54,44.56,44.52,44.52,6840.0
2021-07-12 15:20:00,44.5,44.56,44.49,44.54,7815.0,44.5,44.56,44.49,44.54,7815.0
2021-07-12 15:25:00,44.53,44.61,44.53,44.61,11272.0,44.53,44.61,44.53,44.61,11272.0
2021-07-12 15:30:00,44.61,44.69,44.6,44.64,11913.0,44.61,44.69,44.6,44.64,11913.0
2021-07-12 15:35:00,44.65,44.72,44.61,44.66,12363.0,44.65,44.72,44.61,44.66,12363.0
2021-07-12 15:40:00,44.66,44.69,44.58,44.62,16468.0,44.66,44.69,44.58,44.62,16468.0
2021-07-12 15:45:00,44.61,44.66,44.55,44.55,20966.0,44.61,44.66,44.55,44.55,20966.0
2021-07-12 15:50:00,44.55,44.73,44.55,44.72,78743.0,44.55,44.73,44.55,44.72,78743.0
2021-07-12 15:55:00,44.72,44.72,44.6,44.65,84976.0,44.72,44.72,44.6,44.65,84976.0
2021-07-13 09:30:00,44.67,44.85,44.29,44.57,26261.0,44.67,44.85,44.29,44.57,26261.0
2021-07-13 09:35:00,44.59,45.25,44.48,45.25,16193.0,44.59,45.25,44.48,45.25,16193.0
2021-07-13 09:40:00,45.29,45.32,44.85,45.01,18170.0,45.29,45.32,44.85,45.01,18170.0
2021-07-13 09:45:00,45.02,45.04,44.74,44.77,11492.0,45.02,45.04,44.74,44.77,11492.0
2021-07-13 09:50:00,44.72,44.72,44.27,44.36,8254.0,44.72,44.72,44.27,44.36,8254.0
2021-07-13 09:55:00,44.36,44.36,44.15,44.15,8508.0,44.36,44.36,44.15,44.15,8508.0
2021-07-13 10:00:00,44.12,44.12,43.74,43.96,27451.0,44.12,44.12,43.74,43.96,27451.0
2021-07-13 10:05:00,43.96,43.99,43.6,43.66,33057.0,43.96,43.99,43.6,43.66,33057.0
2021-07-13 10:10:00,43.66,43.9,43.65,43.73,12048.0,43.66,43.9,43.65,43.73,12048.0
2021-07-13 10:15:00,43.71,43.77,43.66,43.75,11651.0,43.71,43.77,43.66,43.75,11651.0
2021-07-13 10:20:00,43.72,43.86,43.65,43.76,6518.0,43.72,43.86,43.65,43.76,6518.0
2021-07-13 10:25:00,43.73,43.74,43.62,43.73,7697.0,43.73,43.74,43.62,43.73,7697.0
2021-07-13 10:30:00,43.77,43.83,43.73,43.83,4205.0,43.77,43.83,43.73,43.83,4205.0
2021-07-13 10:35:00,43.89,43.96,43.79,43.82,15795.0,43.89,43.96,43.79,43.82,15795.0
2021-07-13 10:40:00,43.83,43.83,43.67,43.72,6854.0,43.83,43.83,43.67,43.72,6854.0
2021-07-13 10:45:00,43.72,43.72,43.45,43.48,8770.0,43.72,43.72,43.45,43.48,8770.0
2021-07-13 10:50:00,43.47,43.51,43.4,43.4,8860.0,43.47,43.51,43.4,43.4,8860.0
2021-07-13 10:55:00,43.4,43.55,43.38,43.41,6842.0,43.4,43.55,43.38,43.41,6842.0
2021-07-13 11:00:00,43.36,43.44,43.26,43.33,15547.0,43.36,43.44,43.26,43.33,15547.0
2021-07-13 11:05:00,43.32,43.55,43.31,43.48,9146.0,43.32,43.55,43.31,43.48,9146.0
2021-07-13 11:10:00,43.48,43.49,43.23,43.27,10357.0,43.48,43.49,43.23,43.27,10357.0
2021-07-13 11:15:00,43.26,43.35,43.24,43.35,17403.0,43.26,43.35,43.24,43.35,17403.0
2021-07-13 11:20:00,43.35,43.36,43.28,43.34,7835.0,43.35,43.36,43.28,43.34,7835.0
2021-07-13 11:25:00,43.31,43.31,43.2,43.3,8029.0,43.31,43.31,43.2,43.3,8029.0
2021-07-13 11:30:00,43.21,43.24,43.16,43.21,5130.0,43.21,43.24,43.16,43.21,5130.0
2021-07-13 11:35:00,43.19,43.29,43.13,43.27,6399.0,43.19,43.29,43.13,43.27,6399.0
2021-07-13 11:40:00,43.26,43.37,43.26,43.28,4940.0,43.26,43.37,43.26,43.28,4940.0
2021-07-13 11:45:00,43.3,43.4,43.29,43.35,16532.0,43.3,43.4,43.29,43.35,16532.0
2021-07-13 11:50:00,43.33,43.42,43.29,43.36,24362.0,43.33,43.42,43.29,43.36,24362.0
2021-07-13 11:55:00,43.36,43.41,43.34,43.4,20856.0,43.36,43.41,43.34,43.4,20856.0
2021-07-13 12:00:00,43.4,43.53,43.39,43.53,33286.0,43.4,43.53,43.39,43.53,33286.0
2021-07-13 12:05:00,43.54,43.69,43.53,43.69,5003.0,43.54,43.69,43.53,43.69,5003.0
2021-07-13 12:10:00,43.68,43.75,43.65,43.68,6955.0,43.68,43.75,43.65,43.68,6955.0
2021-07-13 12:15:00,43.68,43.68,43.53,43.53,6812.0,43.68,43.68,43.53,43.53,6812.0
2021-07-13 12:20:00,43.52,43.57,43.44,43.45,10028.0,43.52,43.57,43.44,43.45,10028.0
2021-07-13 12:25:00,43.44,43.49,43.4,43.48,3615.0,43.44,43.49,43.4,43.48,3615.0
2021-07-13 12:30:00,43.5,43.51,43.42,43.51,3335.0,43.5,43.51,43.42,43.51,3335.0
2021-07-13 12:35:00,43.49,43.52,43.47,43.5,3092.0,43.49,43.52,43.47,43.5,3092.0
2021-07-13 12:40:00,43.51,43.58,43.5,43.54,3476.0,43.51,43.58,43.5,43.54,3476.0
2021-07-13 12:45:00,43.52,43.53,43.47,43.52,4083.0,43.52,43.53,43.47,43.52,4083.0
2021-07-13 12:50:00,43.51,43.51,43.42,43.42,2996.0,43.51,43.51,43.42,43.42,2996.0
2021-07-13 12:55:00,43.43,43.44,43.36,43.36,6853.0,43.43,43.44,43.36,43.36,6853.0
2021-07-13 13:00:00,43.39,43.49,43.38,43.43,3004.0,43.39,43.49,43.38,43.43,3004.0
2021-07-13 13:05:00,43.43,43.51,43.4,43.51,4361.0,43.43,43.51,43.4,43.51,4361.0
2021-07-13 13:10:00,43.5,43.54,43.44,43.52,3421.0,43.5,43.54,43.44,43.52,3421.0
2021-07-13 13:15:00,43.54,43.54,43.43,43.45,4772.0,43.54,43.54,43.43,43.45,4772.0
2021-07-13 13:20:00,43.46,43.67,43.46,43.65,13612.0,43.46,43.67,43.46,43.65,13612.0
2021-07-13 13:25:00,43.63,43.63,43.53,43.59,5076.0,43.63,43.63,43.53,43.59,5076.0
2021-07-13 13:30:00,43.58,43.64,43.46,43.48,2101.0,43.58,43.64,43.46,43.48,2101.0
2021-07-13 13:35:00,43.46,43.52,43.43,43.5,4962.0,43.46,43.52,43.43,43.5,4962.0
2021-07-13 13:40:00,43.51,43.54,43.49,43.53,2241.0,43.51,43.54,43.49,43.53,2241.0
2021-07-13 13:45:00,43.54,43.55,43.5,43.52,2688.0,43.54,43.55,43.5,43.52,2688.0
2021-07-13 13:50:00,43.52,43.64,43.51,43.59,4598.0,43.52,43.64,43.51,43.59,4598.0
2021-07-13 13:55:00,43.6,43.63,43.52,43.62,13363.0,43.6,43.63,43.52,43.62,13363.0
2021-07-13 14:00:00,43.62,43.67,43.55,43.57,5944.0,43.62,43.67,43.55,43.57,5944.0
2021-07-13 14:05:00,43.56,43.59,43.49,43.55,4209.0,43.56,43.59,43.49,43.55,4209.0
2021-07-13 14:10:00,43.57,43.62,43.53,43.62,1872.0,43.57,43.62,43.53,43.62,1872.0
2021-07-13 14:15:00,43.6,43.76,43.59,43.73,7225.0,43.6,43.76,43.59,43.73,7225.0
2021-07-13 14:20:00,43.73,43.74,43.65,43.72,3293.0,43.73,43.74,43.65,43.72,3293.0
2021-07-13 14:25:00,43.69,43.69,43.64,43.67,6750.0,43.69,43.69,43.64,43.67,6750.0
2021-07-13 14:30:00,43.66,43.66,43.59,43.59,3413.0,43.66,43.66,43.59,43.59,3413.0
2021-07-13 14:35:00,43.56,43.58,43.54,43.55,4424.0,43.56,43.58,43.54,43.55,4424.0
2021-07-13 14:40:00,43.55,43.56,43.45,43.45,8142.0,43.55,43.56,43.45,43.45,8142.0
2021-07-13 14:45:00,43.45,43.48,43.41,43.48,6420.0,43.45,43.48,43.41,43.48,6420.0
2021-07-13 14:50:00,43.48,43.48,43.43,43.43,4875.0,43.48,43.48,43.43,43.43,4875.0
2021-07-13 14:55:00,43.45,43.5,43.42,43.47,5151.0,43.45,43.5,43.42,43.47,5151.0
2021-07-13 15:00:00,43.53,43.59,43.52,43.54,6107.0,43.53,43.59,43.52,43.54,6107.0
2021-07-13 15:05:00,43.55,43.55,43.48,43.5,6714.0,43.55,43.55,43.48,43.5,6714.0
2021-07-13 15:10:00,43.5,43.51,43.45,43.46,4064.0,43.5,43.51,43.45,43.46,4064.0
2021-07-13 15:15:00,43.47,43.57,43.46,43.54,4621.0,43.47,43.57,43.46,43.54,4621.0
2021-07-13 15:20:00,43.56,43.56,43.51,43.52,5237.0,43.56,43.56,43.51,43.52,5237.0
2021-07-13 15:25:00,43.53,43.53,43.44,43.46,6806.0,43.53,43.53,43.44,43.46,6806.0
2021-07-13 15:30:00,43.47,43.59,43.41,43.59,12948.0,43.47,43.59,43.41,43.59,12948.0
2021-07-13 15:35:00,43.57,43.62,43.54,43.6,11121.0,43.57,43.62,43.54,43.6,11121.0
2021-07-13 15:40:00,43.59,43.7,43.58,43.66,13329.0,43.59,43.7,43.58,43.66,13329.0
2021-07-13 15:45:00,43.66,43.7,43.63,43.68,19617.0,43.66,43.7,43.63,43.68,19617.0
2021-07-13 15:50:00,43.68,43.69,43.57,43.69,48311.0,43.68,43.69,43.57,43.69,48311.0
2021-07-13 15:55:00,43.7,43.71,43.41,43.56,127613.0,43.7,43.71,43.41,43.56,127613.0
2021-07-14 09:30:00,43.6,44.5,43.6,44.5,19000.0,43.6,44.5,43.6,44.5,19000.0
2021-07-14 09:35:00,44.5,44.75,44.48,44.64,30275.0,44.5,44.75,44.48,44.64,30275.0
2021-07-14 09:40:00,44.62,44.65,44.23,44.23,5959.0,44.62,44.65,44.23,44.23,5959.0
2021-07-14 09:45:00,44.23,44.37,44.12,44.15,5563.0,44.23,44.37,44.12,44.15,5563.0
2021-07-14 09:50:00,44.15,44.16,43.73,43.91,7319.0,44.15,44.16,43.73,43.91,7319.0
2021-07-14 09:55:00,44.08,44.24,44.01,44.03,4164.0,44.08,44.24,44.01,44.03,4164.0
2021-07-14 10:00:00,44.03,44.1,43.92,43.92,1867.0,44.03,44.1,43.92,43.92,1867.0
2021-07-14 10:05:00,43.9,44.04,43.83,43.86,5207.0,43.9,44.04,43.83,43.86,5207.0
2021-07-14 10:10:00,43.93,44.2,43.92,44.2,66422.0,43.93,44.2,43.92,44.2,66422.0
2021-07-14 10:15:00,44.22,44.5,44.19,44.45,3799.0,44.22,44.5,44.19,44.45,3799.0
2021-07-14 10:20:00,44.44,44.45,44.34,44.34,2497.0,44.44,44.45,44.34,44.34,2497.0
2021-07-14 10:25:00,44.36,44.36,44.14,44.15,2110.0,44.36,44.36,44.14,44.15,2110.0
2021-07-14 10:30:00,44.03,44.03,43.81,43.87,3734.0,44.03,44.03,43.81,43.87,3734.0
2021-07-14 10:35:00,43.9,43.91,43.7,43.73,8645.0,43.9,43.91,43.7,43.73,8645.0
2021-07-14 10:40:00,43.81,43.88,43.74,43.87,2862.0,43.81,43.88,43.74,43.87,2862.0
2021-07-14 10:45:00,43.77,43.87,43.77,43.82,2539.0,43.77,43.87,43.77,43.82,2539.0
2021-07-14 10:50:00,43.93,43.93,43.75,43.75,2528.0,43.93,43.93,43.75,43.75,2528.0
2021-07-14 10:55:00,43.75,43.82,43.7,43.7,1799.0,43.75,43.82,43.7,43.7,1799.0
2021-07-14 11:00:00,43.67,43.67,43.5,43.5,5909.0,43.67,43.67,43.5,43.5,5909.0
2021-07-14 11:05:00,43.51,43.51,43.22,43.3,7884.0,43.51,43.51,43.22,43.3,7884.0
2021-07-14 11:10:00,43.31,43.6,43.29,43.59,2000.0,43.31,43.6,43.29,43.59,2000.0
2021-07-14 11:15:00,43.57,43.57,43.46,43.5,2761.0,43.57,43.57,43.46,43.5,2761.0
2021-07-14 11:20:00,43.49,43.49,43.37,43.37,3213.0,43.49,43.49,43.37,43.37,3213.0
2021-07-14 11:25:00,43.34,43.34,43.21,43.27,4505.0,43.34,43.34,43.21,43.27,4505.0
2021-07-14 11:30:00,43.27,43.41,43.25,43.29,3480.0,43.27,43.41,43.25,43.29,3480.0
2021-07-14 11:35:00,43.31,43.37,43.22,43.22,2334.0,43.31,43.37,43.22,43.22,2334.0
2021-07-14 11:40:00,43.22,43.23,43.06,43.11,5676.0,43.22,43.23,43.06,43.11,5676.0
2021-07-14 11:45:00,43.09,43.16,43.06,43.1,2635.0,43.09,43.16,43.06,43.1,2635.0
2021-07-14 11:50:00,43.08,43.1,43.02,43.03,3184.0,43.08,43.1,43.02,43.03,3184.0
2021-07-14 11:55:00,43.05,43.06,42.98,43.01,2580.0,43.05,43.06,42.98,43.01,2580.0
2021-07-14 12:00:00,43.02,43.39,43.02,43.39,10780.0,43.02,43.39,43.02,43.39,10780.0
2021-07-14 12:05:00,43.38,43.4,43.27,43.29,8040.0,43.38,43.4,43.27,43.29,8040.0
2021-07-14 12:10:00,43.25,43.3,43.16,43.16,3092.0,43.25,43.3,43.16,43.16,3092.0
2021-07-14 12:15:00,43.11,43.17,43.06,43.06,2545.0,43.11,43.17,43.06,43.06,2545.0
2021-07-14 12:20:00,43.04,43.12,43.0,43.08,3207.0,43.04,43.12,43.0,43.08,3207.0
2021-07-14 12:25:00,43.04,43.11,43.01,43.11,1723.0,43.04,43.11,43.01,43.11,1723.0
2021-07-14 12:30:00,43.08,43.17,43.08,43.17,2152.0,43.08,43.17,43.08,43.17,2152.0
2021-07-14 12:35:00,43.18,43.26,43.17,43.2,2200.0,43.18,43.26,43.17,43.2,2200.0
2021-07-14 12:40:00,43.2,43.21,43.16,43.2,1078.0,43.2,43.21,43.16,43.2,1078.0
2021-07-14 12:45:00,43.19,43.19,43.14,43.17,2895.0,43.19,43.19,43.14,43.17,2895.0
2021-07-14 12:50:00,43.22,43.33,43.22,43.32,1842.0,43.22,43.33,43.22,43.32,1842.0
2021-07-14 12:55:00,43.34,43.55,43.33,43.52,18388.0,43.34,43.55,43.33,43.52,18388.0
2021-07-14 13:00:00,43.54,43.54,43.47,43.5,2400.0,43.54,43.54,43.47,43.5,2400.0
2021-07-14 13:05:00,43.48,43.48,43.37,43.4,1310.0,43.48,43.48,43.37,43.4,1310.0
2021-07-14 13:10:00,43.41,43.46,43.37,43.39,1705.0,43.41,43.46,43.37,43.39,1705.0
2021-07-14 13:15:00,43.38,43.38,43.25,43.25,2236.0,43.38,43.38,43.25,43.25,2236.0
2021-07-14 13:20:00,43.22,43.31,43.2,43.27,1600.0,43.22,43.31,43.2,43.27,1600.0
2021-07-14 13:25:00,43.29,43.32,43.26,43.32,1511.0,43.29,43.32,43.26,43.32,1511.0
2021-07-14 13:30:00,43.3,43.34,43.25,43.27,3600.0,43.3,43.34,43.25,43.27,3600.0
2021-07-14 13:35:00,43.33,43.37,43.33,43.34,1380.0,43.33,43.37,43.33,43.34,1380.0
2021-07-14 13:40:00,43.36,43.36,43.26,43.27,2810.0,43.36,43.36,43.26,43.27,2810.0
2021-07-14 13:45:00,43.3,43.34,43.29,43.31,900.0,43.3,43.34,43.29,43.31,900.0
2021-07-14 13:50:00,43.31,43.32,43.23,43.23,1950.0,43.31,43.32,43.23,43.23,1950.0
2021-07-14 13:55:00,43.23,43.24,43.19,43.21,2627.0,43.23,43.24,43.19,43.21,2627.0
2021-07-14 14:00:00,43.21,43.26,43.18,43.2,2706.0,43.21,43.26,43.18,43.2,2706.0
2021-07-14 14:05:00,43.18,43.21,43.02,43.05,28932.0,43.18,43.21,43.02,43.05,28932.0
2021-07-14 14:10:00,43.08,43.16,43.08,43.12,4400.0,43.08,43.16,43.08,43.12,4400.0
2021-07-14 14:15:00,43.12,43.18,43.11,43.11,3958.0,43.12,43.18,43.11,43.11,3958.0
2021-07-14 14:20:00,43.13,43.19,43.13,43.16,13005.0,43.13,43.19,43.13,43.16,13005.0
2021-07-14 14:25:00,43.16,43.17,42.99,43.02,11139.0,43.16,43.17,42.99,43.02,11139.0
2021-07-14 14:30:00,43.03,43.07,42.98,43.01,6533.0,43.03,43.07,42.98,43.01,6533.0
2021-07-14 14:35:00,43.0,43.04,42.98,43.0,5035.0,43.0,43.04,42.98,43.0,5035.0
2021-07-14 14:40:00,43.0,43.05,42.99,42.99,5184.0,43.0,43.05,42.99,42.99,5184.0
2021-07-14 14:45:00,42.99,43.05,42.98,43.03,2691.0,42.99,43.05,42.98,43.03,2691.0
2021-07-14 14:50:00,43.02,43.1,43.02,43.05,3382.0,43.02,43.1,43.02,43.05,3382.0
2021-07-14 14:55:00,43.07,43.07,42.99,42.99,5761.0,43.07,43.07,42.99,42.99,5761.0
2021-07-14 15:00:00,43.0,43.02,42.92,43.01,14909.0,43.0,43.02,42.92,43.01,14909.0
2021-07-14 15:05:00,43.01,43.04,43.0,43.01,8110.0,43.01,43.04,43.0,43.01,8110.0
2021-07-14 15:10:00,43.01,43.1,42.96,43.0,20925.0,43.01,43.1,42.96,43.0,20925.0
2021-07-14 15:15:00,43.0,43.0,42.96,42.98,3804.0,43.0,43.0,42.96,42.98,3804.0
2021-07-14 15:20:00,42.99,42.99,42.81,42.82,11342.0,42.99,42.99,42.81,42.82,11342.0
2021-07-14 15:25:00,42.84,42.85,42.76,42.78,10957.0,42.84,42.85,42.76,42.78,10957.0
2021-07-14 15:30:00,42.77,42.78,42.54,42.66,33675.0,42.77,42.78,42.54,42.66,33675.0
2021-07-14 15:35:00,42.67,42.82,42.58,42.58,19341.0,42.67,42.82,42.58,42.58,19341.0
2021-07-14 15:40:00,42.59,42.61,42.41,42.44,58905.0,42.59,42.61,42.41,42.44,58905.0
2021-07-14 15:45:00,42.45,42.5,42.33,42.39,31766.0,42.45,42.5,42.33,42.39,31766.0
2021-07-14 15:50:00,42.37,42.39,42.24,42.27,117208.0,42.37,42.39,42.24,42.27,117208.0
2021-07-14 15:55:00,42.28,42.33,42.2,42.25,225231.0,42.28,42.33,42.2,42.25,225231.0
2021-07-15 09:30:00,41.9,41.94,41.26,41.5,16801.0,41.9,41.94,41.26,41.5,16801.0
2021-07-15 09:35:00,41.54,41.71,41.43,41.47,14228.0,41.54,41.71,41.43,41.47,14228.0
2021-07-15 09:40:00,41.42,41.42,40.82,40.95,13777.0,41.42,41.42,40.82,40.95,13777.0
2021-07-15 09:45:00,41.04,41.13,40.87,40.92,12627.0,41.04,41.13,40.87,40.92,12627.0
2021-07-15 09:50:00,40.91,41.08,40.91,41.02,9215.0,40.91,41.08,40.91,41.02,9215.0
2021-07-15 09:55:00,40.99,41.38,40.93,41.22,24199.0,40.99,41.38,40.93,41.22,24199.0
2021-07-15 10:00:00,41.22,41.73,41.16,41.36,13736.0,41.22,41.73,41.16,41.36,13736.0
2021-07-15 10:05:00,41.33,41.35,40.97,40.98,20789.0,41.33,41.35,40.97,40.98,20789.0
2021-07-15 10:10:00,41.0,41.17,40.93,41.07,15702.0,41.0,41.17,40.93,41.07,15702.0
2021-07-15 10:15:00,41.09,41.16,40.97,41.0,11537.0,41.09,41.16,40.97,41.0,11537.0
2021-07-15 10:20:00,40.99,41.01,40.6,40.77,28615.0,40.99,41.01,40.6,40.77,28615.0
2021-07-15 10:25:00,40.74,40.84,40.57,40.75,17349.0,40.74,40.84,40.57,40.75,17349.0
2021-07-15 10:30:00,40.76,40.86,40.62,40.62,7679.0,40.76,40.86,40.62,40.62,7679.0
2021-07-15 10:35:00,40.62,40.82,40.62,40.75,13118.0,40.62,40.82,40.62,40.75,13118.0
2021-07-15 10:40:00,40.73,40.85,40.51,40.52,11495.0,40.73,40.85,40.51,40.52,11495.0
2021-07-15 10:45:00,40.54,40.71,40.54,40.64,9913.0,40.54,40.71,40.54,40.64,9913.0
2021-07-15 10:50:00,40.63,40.82,40.6,40.73,10400.0,40.63,40.82,40.6,40.73,10400.0
2021-07-15 10:55:00,40.75,40.75,40.58,40.66,10547.0,40.75,40.75,40.58,40.66,10547.0
2021-07-15 11:00:00,40.62,40.81,40.6,40.66,25071.0,40.62,40.81,40.6,40.66,25071.0
2021-07-15 11:05:00,40.63,40.69,40.55,40.58,8651.0,40.63,40.69,40.55,40.58,8651.0
2021-07-15 11:10:00,40.57,40.61,40.51,40.58,8233.0,40.57,40.61,40.51,40.58,8233.0
2021-07-15 11:15:00,40.58,40.62,40.56,40.61,6357.0,40.58,40.62,40.56,40.61,6357.0
2021-07-15 11:20:00,40.59,40.73,40.57,40.7,7777.0,40.59,40.73,40.57,40.7,7777.0
2021-07-15 11:25:00,40.71,40.71,40.63,40.67,6039.0,40.71,40.71,40.63,40.67,6039.0
2021-07-15 11:30:00,40.67,40.67,40.57,40.62,9052.0,40.67,40.67,40.57,40.62,9052.0
2021-07-15 11:35:00,40.63,40.82,40.61,40.8,16018.0,40.63,40.82,40.61,40.8,16018.0
2021-07-15 11:40:00,40.79,40.83,40.75,40.77,8440.0,40.79,40.83,40.75,40.77,8440.0
2021-07-15 11:45:00,40.76,40.88,40.7,40.76,16427.0,40.76,40.88,40.7,40.76,16427.0
2021-07-15 11:50:00,40.78,40.82,40.73,40.82,5843.0,40.78,40.82,40.73,40.82,5843.0
2021-07-15 11:55:00,40.82,40.86,40.76,40.82,7315.0,40.82,40.86,40.76,40.82,7315.0
2021-07-15 12:00:00,40.84,40.84,40.61,40.67,12224.0,40.84,40.84,40.61,40.67,12224.0
2021-07-15 12:05:00,40.66,40.7,40.62,40.63,16313.0,40.66,40.7,40.62,40.63,16313.0
2021-07-15 12:10:00,40.62,40.88,40.61,40.87,14781.0,40.62,40.88,40.61,40.87,14781.0
2021-07-15 12:15:00,40.87,40.87,40.66,40.7,13014.0,40.87,40.87,40.66,40.7,13014.0
2021-07-15 12:20:00,40.7,40.74,40.64,40.73,26938.0,40.7,40.74,40.64,40.73,26938.0
2021-07-15 12:25:00,40.73,40.73,40.53,40.57,6080.0,40.73,40.73,40.53,40.57,6080.0
2021-07-15 12:30:00,40.54,40.54,40.34,40.34,77237.0,40.54,40.54,40.34,40.34,77237.0
2021-07-15 12:35:00,40.33,40.44,40.3,40.33,5553.0,40.33,40.44,40.3,40.33,5553.0
2021-07-15 12:40:00,40.33,40.46,40.32,40.46,8731.0,40.33,40.46,40.32,40.46,8731.0
2021-07-15 12:45:00,40.43,40.43,40.35,40.42,5035.0,40.43,40.43,40.35,40.42,5035.0
2021-07-15 12:50:00,40.42,40.45,40.4,40.42,6375.0,40.42,40.45,40.4,40.42,6375.0
2021-07-15 12:55:00,40.4,40.4,40.18,40.18,9496.0,40.4,40.4,40.18,40.18,9496.0
2021-07-15 13:00:00,40.17,40.19,40.01,40.05,7228.0,40.17,40.19,40.01,40.05,7228.0
2021-07-15 13:05:00,40.01,40.08,39.97,40.02,20667.0,40.01,40.08,39.97,40.02,20667.0
2021-07-15 13:10:00,40.04,40.08,40.0,40.02,8880.0,40.04,40.08,40.0,40.02,8880.0
2021-07-15 13:15:00,40.04,40.06,39.94,39.97,25852.0,40.04,40.06,39.94,39.97,25852.0
2021-07-15 13:20:00,39.98,40.12,39.98,40.07,26632.0,39.98,40.12,39.98,40.07,26632.0
2021-07-15 13:25:00,40.06,40.06,39.96,40.0,24700.0,40.06,40.06,39.96,40.0,24700.0
2021-07-15 13:30:00,40.01,40.06,39.89,40.06,43745.0,40.01,40.06,39.89,40.06,43745.0
2021-07-15 13:35:00,40.08,40.11,39.92,39.97,30572.0,40.08,40.11,39.92,39.97,30572.0
2021-07-15 13:40:00,39.98,40.07,39.75,39.83,15008.0,39.98,40.07,39.75,39.83,15008.0
2021-07-15 13:45:00,39.82,39.92,39.77,39.87,9931.0,39.82,39.92,39.77,39.87,9931.0
2021-07-15 13:50:00,39.85,39.85,39.69,39.71,17897.0,39.85,39.85,39.69,39.71,17897.0
2021-07-15 13:55:00,39.73,39.79,39.68,39.71,7725.0,39.73,39.79,39.68,39.71,7725.0
2021-07-15 14:00:00,39.65,39.7,39.6,39.68,24345.0,39.65,39.7,39.6,39.68,24345.0
2021-07-15 14:05:00,39.68,39.77,39.62,39.76,16687.0,39.68,39.77,39.62,39.76,16687.0
2021-07-15 14:10:00,39.77,39.97,39.74,39.97,55675.0,39.77,39.97,39.74,39.97,55675.0
2021-07-15 14:15:00,40.0,40.15,40.0,40.13,20308.0,40.0,40.15,40.0,40.13,20308.0
2021-07-15 14:20:00,40.14,40.19,40.09,40.19,7508.0,40.14,40.19,40.09,40.19,7508.0
2021-07-15 14:25:00,40.23,40.27,40.17,40.27,15803.0,40.23,40.27,40.17,40.27,15803.0
2021-07-15 14:30:00,40.27,40.28,40.21,40.24,17214.0,40.27,40.28,40.21,40.24,17214.0
2021-07-15 14:35:00,40.25,40.31,40.23,40.28,12069.0,40.25,40.31,40.23,40.28,12069.0
2021-07-15 14:40:00,40.28,40.3,40.26,40.27,10874.0,40.28,40.3,40.26,40.27,10874.0
2021-07-15 14:45:00,40.27,40.37,40.25,40.35,15467.0,40.27,40.37,40.25,40.35,15467.0
2021-07-15 14:50:00,40.36,40.37,40.23,40.27,16699.0,40.36,40.37,40.23,40.27,16699.0
2021-07-15 14:55:00,40.27,40.33,40.25,40.3,12818.0,40.27,40.33,40.25,40.3,12818.0
2021-07-15 15:00:00,40.29,40.34,40.25,40.27,15037.0,40.29,40.34,40.25,40.27,15037.0
2021-07-15 15:05:00,40.27,40.27,40.15,40.24,12866.0,40.27,40.27,40.15,40.24,12866.0
2021-07-15 15:10:00,40.24,40.24,40.19,40.2,7831.0,40.24,40.24,40.19,40.2,7831.0
2021-07-15 15:15:00,40.21,40.27,40.15,40.24,14767.0,40.21,40.27,40.15,40.24,14767.0
2021-07-15 15:20:00,40.25,40.36,40.24,40.36,10539.0,40.25,40.36,40.24,40.36,10539.0
2021-07-15 15:25:00,40.36,40.42,40.34,40.41,11899.0,40.36,40.42,40.34,40.41,11899.0
2021-07-15 15:30:00,40.47,40.5,40.42,40.5,33281.0,40.47,40.5,40.42,40.5,33281.0
2021-07-15 15:35:00,40.5,40.51,40.36,40.41,53395.0,40.5,40.51,40.36,40.41,53395.0
2021-07-15 15:40:00,40.4,40.5,40.4,40.47,26298.0,40.4,40.5,40.4,40.47,26298.0
2021-07-15 15:45:00,40.49,40.66,40.48,40.64,35706.0,40.49,40.66,40.48,40.64,35706.0
2021-07-15 15:50:00,40.65,40.78,40.64,40.72,56032.0,40.65,40.78,40.64,40.72,56032.0
2021-07-15 15:55:00,40.72,40.72,40.57,40.69,121729.0,40.72,40.72,40.57,40.69,121729.0
2021-07-16 09:30:00,40.75,41.36,40.6,40.75,42622.0,40.75,41.36,40.6,40.75,42622.0
2021-07-16 09:35:00,40.71,41.06,40.65,40.97,11843.0,40.71,41.06,40.65,40.97,11843.0
2021-07-16 09:40:00,40.97,41.35,40.96,41.35,15366.0,40.97,41.35,40.96,41.35,15366.0
2021-07-16 09:45:00,41.33,41.4,41.09,41.1,11501.0,41.33,41.4,41.09,41.1,11501.0
2021-07-16 09:50:00,41.14,41.15,40.89,41.0,7978.0,41.14,41.15,40.89,41.0,7978.0
2021-07-16 09:55:00,41.0,41.05,40.78,40.84,14495.0,41.0,41.05,40.78,40.84,14495.0
2021-07-16 10:00:00,40.86,40.93,40.67,40.71,10355.0,40.86,40.93,40.67,40.71,10355.0
2021-07-16 10:05:00,40.75,40.75,40.64,40.69,7536.0,40.75,40.75,40.64,40.69,7536.0
2021-07-16 10:10:00,40.69,40.7,40.47,40.51,3669.0,40.69,40.7,40.47,40.51,3669.0
2021-07-16 10:15:00,40.49,40.49,40.31,40.35,4705.0,40.49,40.49,40.31,40.35,4705.0
2021-07-16 10:20:00,40.43,40.43,40.14,40.16,28808.0,40.43,40.43,40.14,40.16,28808.0
2021-07-16 10:25:00,40.15,40.15,39.75,39.77,50076.0,40.15,40.15,39.75,39.77,50076.0
2021-07-16 10:30:00,39.76,40.07,39.74,40.04,34226.0,39.76,40.07,39.74,40.04,34226.0
2021-07-16 10:35:00,40.03,40.17,39.95,39.97,10263.0,40.03,40.17,39.95,39.97,10263.0
2021-07-16 10:40:00,39.99,40.11,39.93,40.0,12859.0,39.99,40.11,39.93,40.0,12859.0
2021-07-16 10:45:00,40.03,40.19,40.02,40.19,9135.0,40.03,40.19,40.02,40.19,9135.0
2021-07-16 10:50:00,40.2,40.32,40.2,40.29,11749.0,40.2,40.32,40.2,40.29,11749.0
2021-07-16 10:55:00,40.29,40.43,40.26,40.43,12627.0,40.29,40.43,40.26,40.43,12627.0
2021-07-16 11:00:00,40.44,40.47,40.29,40.31,9249.0,40.44,40.47,40.29,40.31,9249.0
2021-07-16 11:05:00,40.32,40.34,40.19,40.22,19568.0,40.32,40.34,40.19,40.22,19568.0
2021-07-16 11:10:00,40.2,40.32,40.2,40.32,14475.0,40.2,40.32,40.2,40.32,14475.0
2021-07-16 11:15:00,40.31,40.31,40.13,40.24,3817.0,40.31,40.31,40.13,40.24,3817.0
2021-07-16 11:20:00,40.24,40.24,40.18,40.19,3333.0,40.24,40.24,40.18,40.19,3333.0
2021-07-16 11:25:00,40.18,40.23,40.13,40.15,4691.0,40.18,40.23,40.13,40.15,4691.0
2021-07-16 11:30:00,40.14,40.27,40.13,40.26,7208.0,40.14,40.27,40.13,40.26,7208.0
2021-07-16 11:35:00,40.27,40.54,40.27,40.54,13077.0,40.27,40.54,40.27,40.54,13077.0
2021-07-16 11:40:00,40.56,40.63,40.47,40.5,6505.0,40.56,40.63,40.47,40.5,6505.0
2021-07-16 11:45:00,40.54,40.55,40.39,40.41,5967.0,40.54,40.55,40.39,40.41,5967.0
2021-07-16 11:50:00,40.48,40.48,40.37,40.37,3938.0,40.48,40.48,40.37,40.37,3938.0
2021-07-16 11:55:00,40.42,40.44,40.39,40.39,2133.0,40.42,40.44,40.39,40.39,2133.0
2021-07-16 12:00:00,40.44,40.44,40.35,40.36,4173.0,40.44,40.44,40.35,40.36,4173.0
2021-07-16 12:05:00,40.35,40.39,40.33,40.39,3335.0,40.35,40.39,40.33,40.39,3335.0
2021-07-16 12:10:00,40.43,40.47,40.41,40.41,4755.0,40.43,40.47,40.41,40.41,4755.0
2021-07-16 12:15:00,40.41,40.41,40.3,40.32,5682.0,40.41,40.41,40.3,40.32,5682.0
2021-07-16 12:20:00,40.32,40.37,40.29,40.31,7229.0,40.32,40.37,40.29,40.31,7229.0
2021-07-16 12:25:00,40.29,40.29,40.13,40.15,13996.0,40.29,40.29,40.13,40.15,13996.0
2021-07-16 12:30:00,40.13,40.13,40.06,40.07,4461.0,40.13,40.13,40.06,40.07,4461.0
2021-07-16 12:35:00,40.06,40.07,40.02,40.07,5175.0,40.06,40.07,40.02,40.07,5175.0
2021-07-16 12:40:00,40.06,40.06,40.01,40.01,4891.0,40.06,40.06,40.01,40.01,4891.0
2021-07-16 12:45:00,40.01,40.02,39.89,39.97,10930.0,40.01,40.02,39.89,39.97,10930.0
2021-07-16 12:50:00,40.01,40.2,40.0,40.2,3906.0,40.01,40.2,40.0,40.2,3906.0
2021-07-16 12:55:00,40.18,40.22,40.15,40.22,11479.0,40.18,40.22,40.15,40.22,11479.0
2021-07-16 13:00:00,40.23,40.32,40.19,40.32,36978.0,40.23,40.32,40.19,40.32,36978.0
2021-07-16 13:05:00,40.32,40.38,40.32,40.33,6926.0,40.32,40.38,40.32,40.33,6926.0
2021-07-16 13:10:00,40.32,40.32,40.25,40.28,3231.0,40.32,40.32,40.25,40.28,3231.0
2021-07-16 13:15:00,40.27,40.37,40.27,40.36,7839.0,40.27,40.37,40.27,40.36,7839.0
2021-07-16 13:20:00,40.38,40.42,40.31,40.31,5477.0,40.38,40.42,40.31,40.31,5477.0
2021-07-16 13:25:00,40.32,40.33,40.27,40.29,5949.0,40.32,40.33,40.27,40.29,5949.0
2021-07-16 13:30:00,40.3,40.31,40.17,40.19,18135.0,40.3,40.31,40.17,40.19,18135.0
2021-07-16 13:35:00,40.19,40.3,40.18,40.27,8494.0,40.19,40.3,40.18,40.27,8494.0
2021-07-16 13:40:00,40.27,40.3,40.25,40.27,7825.0,40.27,40.3,40.25,40.27,7825.0
2021-07-16 13:45:00,40.28,40.3,40.2,40.23,4577.0,40.28,40.3,40.2,40.23,4577.0
2021-07-16 13:50:00,40.24,40.25,40.09,40.11,8234.0,40.24,40.25,40.09,40.11,8234.0
2021-07-16 13:55:00,40.09,40.22,40.09,40.2,7343.0,40.09,40.22,40.09,40.2,7343.0
2021-07-16 14:00:00,40.2,40.2,40.04,40.07,5515.0,40.2,40.2,40.04,40.07,5515.0
2021-07-16 14:05:00,40.06,40.13,40.01,40.12,5146.0,40.06,40.13,40.01,40.12,5146.0
2021-07-16 14:10:00,40.13,40.13,40.09,40.1,4975.0,40.13,40.13,40.09,40.1,4975.0
2021-07-16 14:15:00,40.14,40.15,40.13,40.15,4780.0,40.14,40.15,40.13,40.15,4780.0
2021-07-16 14:20:00,40.14,40.18,40.09,40.15,8242.0,40.14,40.18,40.09,40.15,8242.0
2021-07-16 14:25:00,40.16,40.16,39.99,40.0,10660.0,40.16,40.16,39.99,40.0,10660.0
2021-07-16 14:30:00,39.99,40.07,39.99,40.04,9487.0,39.99,40.07,39.99,40.04,9487.0
2021-07-16 14:35:00,40.05,40.08,40.01,40.01,6355.0,40.05,40.08,40.01,40.01,6355.0
2021-07-16 14:40:00,40.01,40.08,40.0,40.04,7943.0,40.01,40.08,40.0,40.04,7943.0
2021-07-16 14:45:00,40.06,40.13,40.06,40.09,4587.0,40.06,40.13,40.06,40.09,4587.0
2021-07-16 14:50:00,40.05,40.06,39.97,39.99,13896.0,40.05,40.06,39.97,39.99,13896.0
2021-07-16 14:55:00,40.0,40.01,39.94,39.98,39829.0,40.0,40.01,39.94,39.98,39829.0
2021-07-16 15:00:00,39.96,39.96,39.82,39.82,16558.0,39.96,39.96,39.82,39.82,16558.0
2021-07-16 15:05:00,39.83,39.86,39.72,39.77,19358.0,39.83,39.86,39.72,39.77,19358.0
2021-07-16 15:10:00,39.78,39.78,39.65,39.74,15565.0,39.78,39.78,39.65,39.74,15565.0
2021-07-16 15:15:00,39.73,39.87,39.73,39.81,20769.0,39.73,39.87,39.73,39.81,20769.0
2021-07-16 15:20:00,39.82,39.88,39.75,39.83,37307.0,39.82,39.88,39.75,39.83,37307.0
2021-07-16 15:25:00,39.82,39.95,39.79,39.94,23769.0,39.82,39.95,39.79,39.94,23769.0
2021-07-16 15:30:00,39.94,39.99,39.81,39.97,34991.0,39.94,39.99,39.81,39.97,34991.0
2021-07-16 15:35:00,39.96,40.02,39.86,39.94,29828.0,39.96,40.02,39.86,39.94,29828.0
2021-07-16 15:40:00,39.93,40.01,39.89,39.93,35183.0,39.93,40.01,39.89,39.93,35183.0
2021-07-16 15:45:00,39.9,39.99,39.88,39.97,40720.0,39.9,39.99,39.88,39.97,40720.0
2021-07-16 15:50:00,39.98,40.04,39.92,39.98,41449.0,39.98,40.04,39.92,39.98,41449.0
2021-07-16 15:55:00,39.98,40.09,39.97,40.06,93141.0,39.98,40.09,39.97,40.06,93141.0
2021-07-19 09:30:00,38.5,39.31,38.0,39.22,47770.0,38.5,39.31,38.0,39.22,47770.0
2021-07-19 09:35:00,39.23,39.37,38.97,39.0,15206.0,39.23,39.37,38.97,39.0,15206.0
2021-07-19 09:40:00,39.12,39.24,39.03,39.06,16190.0,39.12,39.24,39.03,39.06,16190.0
2021-07-19 09:45:00,39.07,39.31,39.04,39.04,12381.0,39.07,39.31,39.04,39.04,12381.0
2021-07-19 09:50:00,39.0,39.0,38.62,38.68,15077.0,39.0,39.0,38.62,38.68,15077.0
2021-07-19 09:55:00,38.59,38.75,38.47,38.49,32788.0,38.59,38.75,38.47,38.49,32788.0
2021-07-19 10:00:00,38.43,38.48,38.11,38.28,47555.0,38.43,38.48,38.11,38.28,47555.0
2021-07-19 10:05:00,38.25,38.45,38.24,38.45,25338.0,38.25,38.45,38.24,38.45,25338.0
2021-07-19 10:10:00,38.5,38.5,38.25,38.25,12470.0,38.5,38.5,38.25,38.25,12470.0
2021-07-19 10:15:00,38.2,38.33,38.13,38.21,25249.0,38.2,38.33,38.13,38.21,25249.0
2021-07-19 10:20:00,38.19,38.66,38.14,38.57,13536.0,38.19,38.66,38.14,38.57,13536.0
2021-07-19 10:25:00,38.54,38.55,38.34,38.35,13880.0,38.54,38.55,38.34,38.35,13880.0
2021-07-19 10:30:00,38.36,38.77,38.34,38.72,13834.0,38.36,38.77,38.34,38.72,13834.0
2021-07-19 10:35:00,38.74,39.25,38.74,39.15,26786.0,38.74,39.25,38.74,39.15,26786.0
2021-07-19 10:40:00,39.21,39.57,39.13,39.43,48999.0,39.21,39.57,39.13,39.43,48999.0
2021-07-19 10:45:00,39.37,39.64,39.36,39.55,23393.0,39.37,39.64,39.36,39.55,23393.0
2021-07-19 10:50:00,39.47,39.48,39.23,39.28,40985.0,39.47,39.48,39.23,39.28,40985.0
2021-07-19 10:55:00,39.28,39.3,39.13,39.24,33390.0,39.28,39.3,39.13,39.24,33390.0
2021-07-19 11:00:00,39.21,39.38,39.15,39.21,13715.0,39.21,39.38,39.15,39.21,13715.0
2021-07-19 11:05:00,39.17,39.2,39.04,39.14,10193.0,39.17,39.2,39.04,39.14,10193.0
2021-07-19 11:10:00,39.16,39.18,39.03,39.13,18392.0,39.16,39.18,39.03,39.13,18392.0
2021-07-19 11:15:00,39.15,39.23,39.12,39.16,15737.0,39.15,39.23,39.12,39.16,15737.0
2021-07-19 11:20:00,39.15,39.15,38.85,38.89,22611.0,39.15,39.15,38.85,38.89,22611.0
2021-07-19 11:25:00,38.87,38.87,38.68,38.73,7428.0,38.87,38.87,38.68,38.73,7428.0
2021-07-19 11:30:00,38.68,39.08,38.67,39.08,11773.0,38.68,39.08,38.67,39.08,11773.0
2021-07-19 11:35:00,39.05,39.31,39.05,39.28,18099.0,39.05,39.31,39.05,39.28,18099.0
2021-07-19 11:40:00,39.27,39.37,39.13,39.31,11820.0,39.27,39.37,39.13,39.31,11820.0
2021-07-19 11:45:00,39.31,39.36,39.13,39.13,12491.0,39.31,39.36,39.13,39.13,12491.0
2021-07-19 11:50:00,39.13,39.31,39.13,39.25,11829.0,39.13,39.31,39.13,39.25,11829.0
2021-07-19 11:55:00,39.25,39.54,39.25,39.53,11629.0,39.25,39.54,39.25,39.53,11629.0
2021-07-19 12:00:00,39.51,39.54,39.28,39.37,14331.0,39.51,39.54,39.28,39.37,14331.0
2021-07-19 12:05:00,39.35,39.4,39.32,39.37,14956.0,39.35,39.4,39.32,39.37,14956.0
2021-07-19 12:10:00,39.36,39.38,39.2,39.2,73952.0,39.36,39.38,39.2,39.2,73952.0
2021-07-19 12:15:00,39.19,39.25,38.99,39.01,13077.0,39.19,39.25,38.99,39.01,13077.0
2021-07-19 12:20:00,39.0,39.08,38.95,38.98,12317.0,39.0,39.08,38.95,38.98,12317.0
2021-07-19 12:25:00,38.97,38.98,38.79,38.81,13829.0,38.97,38.98,38.79,38.81,13829.0
2021-07-19 12:30:00,38.81,38.81,38.72,38.79,9543.0,38.81,38.81,38.72,38.79,9543.0
2021-07-19 12:35:00,38.78,38.82,38.72,38.73,8570.0,38.78,38.82,38.72,38.73,8570.0
2021-07-19 12:40:00,38.72,38.72,38.6,38.63,9418.0,38.72,38.72,38.6,38.63,9418.0
2021-07-19 12:45:00,38.62,38.66,38.57,38.57,8659.0,38.62,38.66,38.57,38.57,8659.0
2021-07-19 12:50:00,38.55,38.64,38.5,38.58,9248.0,38.55,38.64,38.5,38.58,9248.0
2021-07-19 12:55:00,38.55,38.64,38.41,38.64,17151.0,38.55,38.64,38.41,38.64,17151.0
2021-07-19 13:00:00,38.65,38.89,38.59,38.83,23646.0,38.65,38.89,38.59,38.83,23646.0
2021-07-19 13:05:00,38.84,38.84,38.67,38.76,9287.0,38.84,38.84,38.67,38.76,9287.0
2021-07-19 13:10:00,38.75,38.76,38.63,38.63,7982.0,38.75,38.76,38.63,38.63,7982.0
2021-07-19 13:15:00,38.67,38.7,38.52,38.52,8099.0,38.67,38.7,38.52,38.52,8099.0
2021-07-19 13:20:00,38.5,38.58,38.4,38.52,11293.0,38.5,38.58,38.4,38.52,11293.0
2021-07-19 13:25:00,38.5,38.5,38.39,38.44,10579.0,38.5,38.5,38.39,38.44,10579.0
2021-07-19 13:30:00,38.44,38.51,38.38,38.47,12193.0,38.44,38.51,38.38,38.47,12193.0
2021-07-19 13:35:00,38.48,38.63,38.48,38.56,11538.0,38.48,38.63,38.48,38.56,11538.0
2021-07-19 13:40:00,38.57,38.67,38.5,38.57,21636.0,38.57,38.67,38.5,38.57,21636.0
2021-07-19 13:45:00,38.54,38.66,38.44,38.45,9686.0,38.54,38.66,38.44,38.45,9686.0
2021-07-19 13:50:00,38.46,38.52,38.43,38.52,8974.0,38.46,38.52,38.43,38.52,8974.0
2021-07-19 13:55:00,38.53,38.55,38.43,38.45,8682.0,38.53,38.55,38.43,38.45,8682.0
2021-07-19 14:00:00,38.46,38.74,38.46,38.64,11605.0,38.46,38.74,38.46,38.64,11605.0
2021-07-19 14:05:00,38.61,38.65,38.46,38.51,11118.0,38.61,38.65,38.46,38.51,11118.0
2021-07-19 14:10:00,38.52,38.62,38.48,38.5,13709.0,38.52,38.62,38.48,38.5,13709.0
2021-07-19 14:15:00,38.51,38.55,38.45,38.5,11027.0,38.51,38.55,38.45,38.5,11027.0
2021-07-19 14:20:00,38.5,38.51,38.36,38.36,8062.0,38.5,38.51,38.36,38.36,8062.0
2021-07-19 14:25:00,38.36,38.45,38.31,38.41,13755.0,38.36,38.45,38.31,38.41,13755.0
2021-07-19 14:30:00,38.4,38.4,38.19,38.22,16878.0,38.4,38.4,38.19,38.22,16878.0
2021-07-19 14:35:00,38.25,38.25,38.11,38.19,13281.0,38.25,38.25,38.11,38.19,13281.0
2021-07-19 14:40:00,38.14,38.25,38.13,38.17,11057.0,38.14,38.25,38.13,38.17,11057.0
2021-07-19 14:45:00,38.17,38.18,38.13,38.15,23047.0,38.17,38.18,38.13,38.15,23047.0
2021-07-19 14:50:00,38.16,38.24,38.07,38.09,34310.0,38.16,38.24,38.07,38.09,34310.0
2021-07-19 14:55:00,38.08,38.2,38.08,38.11,25700.0,38.08,38.2,38.08,38.11,25700.0
2021-07-19 15:00:00,38.1,38.1,37.99,38.03,22849.0,38.1,38.1,37.99,38.03,22849.0
2021-07-19 15:05:00,38.03,38.05,37.94,38.02,19520.0,38.03,38.05,37.94,38.02,19520.0
2021-07-19 15:10:00,38.02,38.07,37.94,37.94,37247.0,38.02,38.07,37.94,37.94,37247.0
2021-07-19 15:15:00,37.93,38.06,37.91,37.92,40888.0,37.93,38.06,37.91,37.92,40888.0
2021-07-19 15:20:00,37.92,37.94,37.82,37.88,27597.0,37.92,37.94,37.82,37.88,27597.0
2021-07-19 15:25:00,37.89,38.04,37.89,38.0,23564.0,37.89,38.04,37.89,38.0,23564.0
2021-07-19 15:30:00,38.0,38.03,37.91,37.98,36100.0,38.0,38.03,37.91,37.98,36100.0
2021-07-19 15:35:00,37.98,38.1,37.95,38.1,39467.0,37.98,38.1,37.95,38.1,39467.0
2021-07-19 15:40:00,38.1,38.18,38.1,38.13,43783.0,38.1,38.18,38.1,38.13,43783.0
2021-07-19 15:45:00,38.13,38.26,38.12,38.26,44162.0,38.13,38.26,38.12,38.26,44162.0
2021-07-19 15:50:00,38.24,38.3,38.16,38.28,66943.0,38.24,38.3,38.16,38.28,66943.0
2021-07-19 15:55:00,38.28,38.41,38.22,38.4,135144.0,38.28,38.41,38.22,38.4,135144.0
2021-07-20 09:30:00,38.47,38.72,38.07,38.44,42856.0,38.47,38.72,38.07,38.44,42856.0
2021-07-20 09:35:00,38.49,38.66,38.2,38.33,11079.0,38.49,38.66,38.2,38.33,11079.0
2021-07-20 09:40:00,38.32,38.62,38.17,38.59,9116.0,38.32,38.62,38.17,38.59,9116.0
2021-07-20 09:45:00,38.58,38.72,38.54,38.71,8128.0,38.58,38.72,38.54,38.71,8128.0
2021-07-20 09:50:00,38.66,38.66,38.35,38.64,5694.0,38.66,38.66,38.35,38.64,5694.0
2021-07-20 09:55:00,38.72,38.95,38.71,38.9,16593.0,38.72,38.95,38.71,38.9,16593.0
2021-07-20 10:00:00,38.9,39.04,38.9,39.0,29513.0,38.9,39.04,38.9,39.0,29513.0
2021-07-20 10:05:00,39.02,39.46,39.02,39.43,21470.0,39.02,39.46,39.02,39.43,21470.0
2021-07-20 10:10:00,39.46,39.67,39.37,39.48,53449.0,39.46,39.67,39.37,39.48,53449.0
2021-07-20 10:15:00,39.48,39.6,39.42,39.49,28330.0,39.48,39.6,39.42,39.49,28330.0
2021-07-20 10:20:00,39.49,39.64,39.49,39.58,13532.0,39.49,39.64,39.49,39.58,13532.0
2021-07-20 10:25:00,39.52,39.73,39.52,39.53,61592.0,39.52,39.73,39.52,39.53,61592.0
2021-07-20 10:30:00,39.54,39.72,39.37,39.56,16830.0,39.54,39.72,39.37,39.56,16830.0
2021-07-20 10:35:00,39.62,39.73,39.52,39.62,11224.0,39.62,39.73,39.52,39.62,11224.0
2021-07-20 10:40:00,39.64,39.65,39.5,39.59,33244.0,39.64,39.65,39.5,39.59,33244.0
2021-07-20 10:45:00,39.59,39.7,39.5,39.7,16305.0,39.59,39.7,39.5,39.7,16305.0
2021-07-20 10:50:00,39.71,39.9,39.66,39.84,38212.0,39.71,39.9,39.66,39.84,38212.0
2021-07-20 10:55:00,39.84,40.02,39.71,39.92,27073.0,39.84,40.02,39.71,39.92,27073.0
2021-07-20 11:00:00,39.92,40.14,39.92,39.95,46054.0,39.92,40.14,39.92,39.95,46054.0
2021-07-20 11:05:00,39.97,40.07,39.94,40.02,42749.0,39.97,40.07,39.94,40.02,42749.0
2021-07-20 11:10:00,40.02,40.13,39.92,40.13,28895.0,40.02,40.13,39.92,40.13,28895.0
2021-07-20 11:15:00,40.15,40.16,39.99,40.13,23356.0,40.15,40.16,39.99,40.13,23356.0
2021-07-20 11:20:00,40.12,40.27,40.11,40.19,13583.0,40.12,40.27,40.11,40.19,13583.0
2021-07-20 11:25:00,40.19,40.29,40.19,40.27,10392.0,40.19,40.29,40.19,40.27,10392.0
2021-07-20 11:30:00,40.27,40.28,40.16,40.26,14526.0,40.27,40.28,40.16,40.26,14526.0
2021-07-20 11:35:00,40.26,40.46,40.24,40.43,27982.0,40.26,40.46,40.24,40.43,27982.0
2021-07-20 11:40:00,40.41,40.51,40.4,40.43,31768.0,40.41,40.51,40.4,40.43,31768.0
2021-07-20 11:45:00,40.45,40.69,40.44,40.58,61707.0,40.45,40.69,40.44,40.58,61707.0
2021-07-20 11:50:00,40.55,40.57,40.46,40.52,22989.0,40.55,40.57,40.46,40.52,22989.0
2021-07-20 11:55:00,40.52,40.65,40.52,40.63,12637.0,40.52,40.65,40.52,40.63,12637.0
2021-07-20 12:00:00,40.64,40.68,40.47,40.49,24937.0,40.64,40.68,40.47,40.49,24937.0
2021-07-20 12:05:00,40.5,40.5,40.32,40.37,45157.0,40.5,40.5,40.32,40.37,45157.0
2021-07-20 12:10:00,40.39,40.43,40.36,40.39,10279.0,40.39,40.43,40.36,40.39,10279.0
2021-07-20 12:15:00,40.4,40.49,40.4,40.46,7575.0,40.4,40.49,40.4,40.46,7575.0
2021-07-20 12:20:00,40.46,40.57,40.44,40.57,8549.0,40.46,40.57,40.44,40.57,8549.0
2021-07-20 12:25:00,40.57,40.64,40.56,40.56,7697.0,40.57,40.64,40.56,40.56,7697.0
2021-07-20 12:30:00,40.55,40.7,40.55,40.7,9681.0,40.55,40.7,40.55,40.7,9681.0
2021-07-20 12:35:00,40.7,40.72,40.64,40.71,16332.0,40.7,40.72,40.64,40.71,16332.0
2021-07-20 12:40:00,40.69,40.75,40.6,40.62,16401.0,40.69,40.75,40.6,40.62,16401.0
2021-07-20 12:45:00,40.61,40.75,40.61,40.73,15615.0,40.61,40.75,40.61,40.73,15615.0
2021-07-20 12:50:00,40.74,40.75,40.6,40.6,11377.0,40.74,40.75,40.6,40.6,11377.0
2021-07-20 12:55:00,40.61,40.63,40.42,40.52,91713.0,40.61,40.63,40.42,40.52,91713.0
2021-07-20 13:00:00,40.55,40.64,40.19,40.19,75290.0,40.55,40.64,40.19,40.19,75290.0
2021-07-20 13:05:00,40.19,40.34,40.18,40.27,20660.0,40.19,40.34,40.18,40.27,20660.0
2021-07-20 13:10:00,40.25,40.35,40.2,40.34,7556.0,40.25,40.35,40.2,40.34,7556.0
2021-07-20 13:15:00,40.34,40.34,40.21,40.31,6557.0,40.34,40.34,40.21,40.31,6557.0
2021-07-20 13:20:00,40.32,40.39,40.31,40.34,6242.0,40.32,40.39,40.31,40.34,6242.0
2021-07-20 13:25:00,40.35,40.41,40.29,40.38,4937.0,40.35,40.41,40.29,40.38,4937.0
2021-07-20 13:30:00,40.38,40.42,40.35,40.36,9108.0,40.38,40.42,40.35,40.36,9108.0
2021-07-20 13:35:00,40.34,40.42,40.34,40.41,7298.0,40.34,40.42,40.34,40.41,7298.0
2021-07-20 13:40:00,40.41,40.43,40.19,40.24,32192.0,40.41,40.43,40.19,40.24,32192.0
2021-07-20 13:45:00,40.22,40.24,40.06,40.08,16314.0,40.22,40.24,40.06,40.08,16314.0
2021-07-20 13:50:00,40.08,40.13,40.07,40.13,3492.0,40.08,40.13,40.07,40.13,3492.0
2021-07-20 13:55:00,40.15,40.21,40.11,40.17,9466.0,40.15,40.21,40.11,40.17,9466.0
2021-07-20 14:00:00,40.17,40.24,40.14,40.15,8867.0,40.17,40.24,40.14,40.15,8867.0
2021-07-20 14:05:00,40.14,40.27,40.13,40.21,4536.0,40.14,40.27,40.13,40.21,4536.0
2021-07-20 14:10:00,40.22,40.23,40.14,40.18,3728.0,40.22,40.23,40.14,40.18,3728.0
2021-07-20 14:15:00,40.2,40.26,40.19,40.24,4296.0,40.2,40.26,40.19,40.24,4296.0
2021-07-20 14:20:00,40.24,40.24,40.15,40.17,3456.0,40.24,40.24,40.15,40.17,3456.0
2021-07-20 14:25:00,40.17,40.23,40.17,40.21,6376.0,40.17,40.23,40.17,40.21,6376.0
2021-07-20 14:30:00,40.22,40.24,40.1,40.1,6409.0,40.22,40.24,40.1,40.1,6409.0
2021-07-20 14:35:00,40.11,40.19,40.11,40.14,5488.0,40.11,40.19,40.11,40.14,5488.0
2021-07-20 14:40:00,40.14,40.23,40.11,40.15,7153.0,40.14,40.23,40.11,40.15,7153.0
2021-07-20 14:45:00,40.16,40.16,40.07,40.08,3157.0,40.16,40.16,40.07,40.08,3157.0
2021-07-20 14:50:00,40.08,40.19,40.07,40.16,4178.0,40.08,40.19,40.07,40.16,4178.0
2021-07-20 14:55:00,40.14,40.14,40.04,40.08,7900.0,40.14,40.14,40.04,40.08,7900.0
2021-07-20 15:00:00,40.05,40.08,40.02,40.08,7569.0,40.05,40.08,40.02,40.08,7569.0
2021-07-20 15:05:00,40.06,40.12,40.01,40.02,8310.0,40.06,40.12,40.01,40.02,8310.0
2021-07-20 15:10:00,40.03,40.1,40.02,40.07,3501.0,40.03,40.1,40.02,40.07,3501.0
2021-07-20 15:15:00,40.04,40.07,40.01,40.05,6612.0,40.04,40.07,40.01,40.05,6612.0
2021-07-20 15:20:00,40.05,40.08,40.02,40.08,5629.0,40.05,40.08,40.02,40.08,5629.0
2021-07-20 15:25:00,40.1,40.21,40.1,40.16,12986.0,40.1,40.21,40.1,40.16,12986.0
2021-07-20 15:30:00,40.16,40.19,40.13,40.16,11152.0,40.16,40.19,40.13,40.16,11152.0
2021-07-20 15:35:00,40.18,40.25,40.09,40.12,11021.0,40.18,40.25,40.09,40.12,11021.0
2021-07-20 15:40:00,40.11,40.17,40.08,40.15,16348.0,40.11,40.17,40.08,40.15,16348.0
2021-07-20 15:45:00,40.14,40.17,40.1,40.11,17165.0,40.14,40.17,40.1,40.11,17165.0
2021-07-20 15:50:00,40.1,40.11,39.98,40.04,51111.0,40.1,40.11,39.98,40.04,51111.0
2021-07-20 15:55:00,40.02,40.03,39.82,39.84,81007.0,40.02,40.03,39.82,39.84,81007.0
2021-07-21 09:30:00,40.38,40.87,40.05,40.72,19971.0,40.38,40.87,40.05,40.72,19971.0
2021-07-21 09:35:00,40.72,40.91,40.6,40.65,7753.0,40.72,40.91,40.6,40.65,7753.0
2021-07-21 09:40:00,40.68,40.8,40.51,40.8,9403.0,40.68,40.8,40.51,40.8,9403.0
2021-07-21 09:45:00,40.8,41.1,40.76,41.09,15434.0,40.8,41.1,40.76,41.09,15434.0
2021-07-21 09:50:00,41.07,41.21,41.01,41.07,18701.0,41.07,41.21,41.01,41.07,18701.0
2021-07-21 09:55:00,41.04,41.33,40.94,41.32,56935.0,41.04,41.33,40.94,41.32,56935.0
2021-07-21 10:00:00,41.32,41.6,41.31,41.38,106139.0,41.32,41.6,41.31,41.38,106139.0
2021-07-21 10:05:00,41.37,41.64,41.37,41.63,14399.0,41.37,41.64,41.37,41.63,14399.0
2021-07-21 10:10:00,41.67,41.73,41.39,41.66,58961.0,41.67,41.73,41.39,41.66,58961.0
2021-07-21 10:15:00,41.7,41.75,41.5,41.5,22796.0,41.7,41.75,41.5,41.5,22796.0
2021-07-21 10:20:00,41.47,41.61,41.4,41.4,13740.0,41.47,41.61,41.4,41.4,13740.0
2021-07-21 10:25:00,41.39,41.45,41.0,41.0,11880.0,41.39,41.45,41.0,41.0,11880.0
2021-07-21 10:30:00,40.95,40.99,40.73,40.93,15875.0,40.95,40.99,40.73,40.93,15875.0
2021-07-21 10:35:00,40.99,41.07,40.82,40.91,9452.0,40.99,41.07,40.82,40.91,9452.0
2021-07-21 10:40:00,40.97,41.02,40.89,40.97,6106.0,40.97,41.02,40.89,40.97,6106.0
2021-07-21 10:45:00,40.97,40.99,40.76,40.77,10329.0,40.97,40.99,40.76,40.77,10329.0
2021-07-21 10:50:00,40.8,40.97,40.67,40.67,8768.0,40.8,40.97,40.67,40.67,8768.0
2021-07-21 10:55:00,40.7,40.79,40.59,40.59,10936.0,40.7,40.79,40.59,40.59,10936.0
2021-07-21 11:00:00,40.65,40.85,40.65,40.78,10200.0,40.65,40.85,40.65,40.78,10200.0
2021-07-21 11:05:00,40.78,40.88,40.67,40.67,6975.0,40.78,40.88,40.67,40.67,6975.0
2021-07-21 11:10:00,40.69,40.87,40.69,40.86,9907.0,40.69,40.87,40.69,40.86,9907.0
2021-07-21 11:15:00,40.88,40.88,40.68,40.68,5357.0,40.88,40.88,40.68,40.68,5357.0
2021-07-21 11:20:00,40.7,40.77,40.61,40.66,7142.0,40.7,40.77,40.61,40.66,7142.0
2021-07-21 11:25:00,40.63,40.67,40.48,40.48,8120.0,40.63,40.67,40.48,40.48,8120.0
2021-07-21 11:30:00,40.47,40.6,40.47,40.59,6956.0,40.47,40.6,40.47,40.59,6956.0
2021-07-21 11:35:00,40.59,40.6,40.47,40.55,19524.0,40.59,40.6,40.47,40.55,19524.0
2021-07-21 11:40:00,40.53,40.65,40.52,40.63,11462.0,40.53,40.65,40.52,40.63,11462.0
2021-07-21 11:45:00,40.61,40.74,40.6,40.68,7289.0,40.61,40.74,40.6,40.68,7289.0
2021-07-21 11:50:00,40.7,40.79,40.69,40.75,4566.0,40.7,40.79,40.69,40.75,4566.0
2021-07-21 11:55:00,40.75,40.75,40.6,40.69,7088.0,40.75,40.75,40.6,40.69,7088.0
2021-07-21 12:00:00,40.71,40.8,40.71,40.74,12726.0,40.71,40.8,40.71,40.74,12726.0
2021-07-21 12:05:00,40.7,40.73,40.62,40.64,3960.0,40.7,40.73,40.62,40.64,3960.0
2021-07-21 12:10:00,40.65,40.7,40.63,40.7,5761.0,40.65,40.7,40.63,40.7,5761.0
2021-07-21 12:15:00,40.7,40.77,40.68,40.76,6307.0,40.7,40.77,40.68,40.76,6307.0
2021-07-21 12:20:00,40.75,40.83,40.73,40.78,9474.0,40.75,40.83,40.73,40.78,9474.0
2021-07-21 12:25:00,40.76,40.81,40.64,40.66,3183.0,40.76,40.81,40.64,40.66,3183.0
2021-07-21 12:30:00,40.6,40.69,40.59,40.61,6186.0,40.6,40.69,40.59,40.61,6186.0
2021-07-21 12:35:00,40.62,40.62,40.56,40.61,5418.0,40.62,40.62,40.56,40.61,5418.0
2021-07-21 12:40:00,40.64,40.65,40.53,40.62,3890.0,40.64,40.65,40.53,40.62,3890.0
2021-07-21 12:45:00,40.61,40.63,40.58,40.63,3239.0,40.61,40.63,40.58,40.63,3239.0
2021-07-21 12:50:00,40.62,40.66,40.58,40.63,3868.0,40.62,40.66,40.58,40.63,3868.0
2021-07-21 12:55:00,40.63,40.63,40.57,40.61,3879.0,40.63,40.63,40.57,40.61,3879.0
2021-07-21 13:00:00,40.61,40.7,40.61,40.68,4799.0,40.61,40.7,40.61,40.68,4799.0
2021-07-21 13:05:00,40.69,40.72,40.68,40.72,2252.0,40.69,40.72,40.68,40.72,2252.0
2021-07-21 13:10:00,40.71,40.76,40.67,40.67,4170.0,40.71,40.76,40.67,40.67,4170.0
2021-07-21 13:15:00,40.7,40.7,40.62,40.65,4417.0,40.7,40.7,40.62,40.65,4417.0
2021-07-21 13:20:00,40.64,40.65,40.58,40.58,4030.0,40.64,40.65,40.58,40.58,4030.0
2021-07-21 13:25:00,40.57,40.63,40.55,40.62,2251.0,40.57,40.63,40.55,40.62,2251.0
2021-07-21 13:30:00,40.62,40.64,40.54,40.6,12383.0,40.62,40.64,40.54,40.6,12383.0
2021-07-21 13:35:00,40.58,40.58,40.52,40.57,5236.0,40.58,40.58,40.52,40.57,5236.0
2021-07-21 13:40:00,40.58,40.61,40.58,40.61,3218.0,40.58,40.61,40.58,40.61,3218.0
2021-07-21 13:45:00,40.6,40.6,40.56,40.57,4005.0,40.6,40.6,40.56,40.57,4005.0
2021-07-21 13:50:00,40.57,40.69,40.55,40.67,4533.0,40.57,40.69,40.55,40.67,4533.0
2021-07-21 13:55:00,40.69,40.69,40.52,40.55,5075.0,40.69,40.69,40.52,40.55,5075.0
2021-07-21 14:00:00,40.57,40.7,40.57,40.7,7223.0,40.57,40.7,40.57,40.7,7223.0
2021-07-21 14:05:00,40.69,40.73,40.66,40.69,5285.0,40.69,40.73,40.66,40.69,5285.0
2021-07-21 14:10:00,40.68,40.68,40.57,40.58,4163.0,40.68,40.68,40.57,40.58,4163.0
2021-07-21 14:15:00,40.56,40.62,40.54,40.55,5711.0,40.56,40.62,40.54,40.55,5711.0
2021-07-21 14:20:00,40.54,40.54,40.45,40.5,3908.0,40.54,40.54,40.45,40.5,3908.0
2021-07-21 14:25:00,40.51,40.6,40.51,40.59,4992.0,40.51,40.6,40.51,40.59,4992.0
2021-07-21 14:30:00,40.6,40.61,40.55,40.57,6278.0,40.6,40.61,40.55,40.57,6278.0
2021-07-21 14:35:00,40.59,40.59,40.52,40.56,3948.0,40.59,40.59,40.52,40.56,3948.0
2021-07-21 14:40:00,40.55,40.56,40.48,40.52,5260.0,40.55,40.56,40.48,40.52,5260.0
2021-07-21 14:45:00,40.53,40.56,40.49,40.55,6080.0,40.53,40.56,40.49,40.55,6080.0
2021-07-21 14:50:00,40.55,40.55,40.48,40.48,6635.0,40.55,40.55,40.48,40.48,6635.0
2021-07-21 14:55:00,40.49,40.53,40.47,40.53,4142.0,40.49,40.53,40.47,40.53,4142.0
2021-07-21 15:00:00,40.53,40.69,40.53,40.68,10718.0,40.53,40.69,40.53,40.68,10718.0
2021-07-21 15:05:00,40.67,40.68,40.63,40.65,4200.0,40.67,40.68,40.63,40.65,4200.0
2021-07-21 15:10:00,40.66,40.67,40.62,40.65,4264.0,40.66,40.67,40.62,40.65,4264.0
2021-07-21 15:15:00,40.66,40.67,40.58,40.58,7869.0,40.66,40.67,40.58,40.58,7869.0
2021-07-21 15:20:00,40.6,40.64,40.6,40.64,3167.0,40.6,40.64,40.6,40.64,3167.0
2021-07-21 15:25:00,40.63,40.67,40.57,40.6,12106.0,40.63,40.67,40.57,40.6,12106.0
2021-07-21 15:30:00,40.61,40.67,40.58,40.65,12668.0,40.61,40.67,40.58,40.65,12668.0
2021-07-21 15:35:00,40.66,40.66,40.54,40.57,12529.0,40.66,40.66,40.54,40.57,12529.0
2021-07-21 15:40:00,40.57,40.66,40.56,40.59,14027.0,40.57,40.66,40.56,40.59,14027.0
2021-07-21 15:45:00,40.59,40.62,40.52,40.52,18060.0,40.59,40.62,40.52,40.52,18060.0
2021-07-21 15:50:00,40.52,40.57,40.47,40.57,25174.0,40.52,40.57,40.47,40.57,25174.0
2021-07-21 15:55:00,40.57,40.58,40.5,40.56,55714.0,40.57,40.58,40.5,40.56,55714.0
2021-07-22 09:30:00,40.58,40.82,39.86,39.86,33159.0,40.58,40.82,39.86,39.86,33159.0
2021-07-22 09:35:00,39.85,40.08,39.74,40.07,10203.0,39.85,40.08,39.74,40.07,10203.0
2021-07-22 09:40:00,40.12,40.23,39.95,40.22,7828.0,40.12,40.23,39.95,40.22,7828.0
2021-07-22 09:45:00,40.16,40.16,39.83,39.83,3353.0,40.16,40.16,39.83,39.83,3353.0
2021-07-22 09:50:00,39.84,39.93,39.77,39.93,9142.0,39.84,39.93,39.77,39.93,9142.0
2021-07-22 09:55:00,39.96,39.98,39.73,39.87,5291.0,39.96,39.98,39.73,39.87,5291.0
2021-07-22 10:00:00,39.9,39.9,39.63,39.68,6952.0,39.9,39.9,39.63,39.68,6952.0
2021-07-22 10:05:00,39.73,39.75,39.58,39.75,6344.0,39.73,39.75,39.58,39.75,6344.0
2021-07-22 10:10:00,39.78,39.86,39.7,39.7,4349.0,39.78,39.86,39.7,39.7,4349.0
2021-07-22 10:15:00,39.67,39.77,39.59,39.63,5359.0,39.67,39.77,39.59,39.63,5359.0
2021-07-22 10:20:00,39.68,39.68,39.49,39.5,14744.0,39.68,39.68,39.49,39.5,14744.0
2021-07-22 10:25:00,39.48,39.61,39.47,39.53,4537.0,39.48,39.61,39.47,39.53,4537.0
2021-07-22 10:30:00,39.58,39.69,39.55,39.69,4578.0,39.58,39.69,39.55,39.69,4578.0
2021-07-22 10:35:00,39.68,39.81,39.65,39.69,16196.0,39.68,39.81,39.65,39.69,16196.0
2021-07-22 10:40:00,39.71,39.9,39.71,39.88,8739.0,39.71,39.9,39.71,39.88,8739.0
2021-07-22 10:45:00,39.92,39.93,39.66,39.66,8841.0,39.92,39.93,39.66,39.66,8841.0
2021-07-22 10:50:00,39.65,39.67,39.43,39.43,15106.0,39.65,39.67,39.43,39.43,15106.0
2021-07-22 10:55:00,39.45,39.45,39.3,39.41,11700.0,39.45,39.45,39.3,39.41,11700.0
2021-07-22 11:00:00,39.47,39.49,39.4,39.48,6617.0,39.47,39.49,39.4,39.48,6617.0
2021-07-22 11:05:00,39.46,39.48,39.4,39.42,5402.0,39.46,39.48,39.4,39.42,5402.0
2021-07-22 11:10:00,39.4,39.4,39.28,39.32,4988.0,39.4,39.4,39.28,39.32,4988.0
2021-07-22 11:15:00,39.32,39.37,39.2,39.2,11020.0,39.32,39.37,39.2,39.2,11020.0
2021-07-22 11:20:00,39.2,39.2,39.04,39.11,11711.0,39.2,39.2,39.04,39.11,11711.0
2021-07-22 11:25:00,39.09,39.17,39.02,39.14,16687.0,39.09,39.17,39.02,39.14,16687.0
2021-07-22 11:30:00,39.14,39.22,39.09,39.14,25079.0,39.14,39.22,39.09,39.14,25079.0
2021-07-22 11:35:00,39.14,39.34,39.12,39.3,8333.0,39.14,39.34,39.12,39.3,8333.0
2021-07-22 11:40:00,39.31,39.31,39.16,39.21,23337.0,39.31,39.31,39.16,39.21,23337.0
2021-07-22 11:45:00,39.22,39.27,39.22,39.26,9722.0,39.22,39.27,39.22,39.26,9722.0
2021-07-22 11:50:00,39.27,39.31,39.16,39.29,20827.0,39.27,39.31,39.16,39.29,20827.0
2021-07-22 11:55:00,39.28,39.35,39.28,39.33,9461.0,39.28,39.35,39.28,39.33,9461.0
2021-07-22 12:00:00,39.33,39.4,39.3,39.33,10250.0,39.33,39.4,39.3,39.33,10250.0
2021-07-22 12:05:00,39.34,39.34,39.25,39.27,8379.0,39.34,39.34,39.25,39.27,8379.0
2021-07-22 12:10:00,39.27,39.32,39.26,39.28,11354.0,39.27,39.32,39.26,39.28,11354.0
2021-07-22 12:15:00,39.29,39.34,39.19,39.2,11067.0,39.29,39.34,39.19,39.2,11067.0
2021-07-22 12:20:00,39.2,39.34,39.19,39.28,4515.0,39.2,39.34,39.19,39.28,4515.0
2021-07-22 12:25:00,39.3,39.49,39.3,39.49,3295.0,39.3,39.49,39.3,39.49,3295.0
2021-07-22 12:30:00,39.5,39.57,39.43,39.43,5751.0,39.5,39.57,39.43,39.43,5751.0
2021-07-22 12:35:00,39.47,39.5,39.44,39.46,3590.0,39.47,39.5,39.44,39.46,3590.0
2021-07-22 12:40:00,39.49,39.51,39.42,39.46,4442.0,39.49,39.51,39.42,39.46,4442.0
2021-07-22 12:45:00,39.46,39.48,39.39,39.39,4670.0,39.46,39.48,39.39,39.39,4670.0
2021-07-22 12:50:00,39.39,39.43,39.39,39.4,4130.0,39.39,39.43,39.39,39.4,4130.0
2021-07-22 12:55:00,39.41,39.46,39.39,39.39,5298.0,39.41,39.46,39.39,39.39,5298.0
2021-07-22 13:00:00,39.4,39.41,39.32,39.34,4184.0,39.4,39.41,39.32,39.34,4184.0
2021-07-22 13:05:00,39.36,39.44,39.36,39.44,18731.0,39.36,39.44,39.36,39.44,18731.0
2021-07-22 13:10:00,39.44,39.47,39.42,39.47,2000.0,39.44,39.47,39.42,39.47,2000.0
2021-07-22 13:15:00,39.45,39.61,39.45,39.56,12048.0,39.45,39.61,39.45,39.56,12048.0
2021-07-22 13:20:00,39.57,39.65,39.55,39.65,8405.0,39.57,39.65,39.55,39.65,8405.0
2021-07-22 13:25:00,39.66,39.73,39.62,39.7,10034.0,39.66,39.73,39.62,39.7,10034.0
2021-07-22 13:30:00,39.71,39.72,39.63,39.7,17634.0,39.71,39.72,39.63,39.7,17634.0
2021-07-22 13:35:00,39.7,39.71,39.61,39.69,16762.0,39.7,39.71,39.61,39.69,16762.0
2021-07-22 13:40:00,39.68,39.68,39.61,39.63,12593.0,39.68,39.68,39.61,39.63,12593.0
2021-07-22 13:45:00,39.59,39.65,39.55,39.64,12950.0,39.59,39.65,39.55,39.64,12950.0
2021-07-22 13:50:00,39.64,39.64,39.53,39.59,19459.0,39.64,39.64,39.53,39.59,19459.0
2021-07-22 13:55:00,39.58,39.58,39.51,39.51,2016.0,39.58,39.58,39.51,39.51,2016.0
2021-07-22 14:00:00,39.52,39.53,39.48,39.48,4246.0,39.52,39.53,39.48,39.48,4246.0
2021-07-22 14:05:00,39.5,39.57,39.47,39.47,6437.0,39.5,39.57,39.47,39.47,6437.0
2021-07-22 14:10:00,39.47,39.57,39.44,39.55,2821.0,39.47,39.57,39.44,39.55,2821.0
2021-07-22 14:15:00,39.55,39.64,39.54,39.64,14361.0,39.55,39.64,39.54,39.64,14361.0
2021-07-22 14:20:00,39.64,39.7,39.57,39.57,6936.0,39.64,39.7,39.57,39.57,6936.0
2021-07-22 14:25:00,39.59,39.63,39.56,39.58,5501.0,39.59,39.63,39.56,39.58,5501.0
2021-07-22 14:30:00,39.58,39.62,39.56,39.62,4987.0,39.58,39.62,39.56,39.62,4987.0
2021-07-22 14:35:00,39.62,39.67,39.59,39.61,5997.0,39.62,39.67,39.59,39.61,5997.0
2021-07-22 14:40:00,39.62,39.7,39.59,39.7,5437.0,39.62,39.7,39.59,39.7,5437.0
2021-07-22 14:45:00,39.69,39.76,39.67,39.74,4466.0,39.69,39.76,39.67,39.74,4466.0
2021-07-22 14:50:00,39.72,39.78,39.68,39.78,8320.0,39.72,39.78,39.68,39.78,8320.0
2021-07-22 14:55:00,39.77,39.81,39.74,39.76,6038.0,39.77,39.81,39.74,39.76,6038.0
2021-07-22 15:00:00,39.76,39.83,39.73,39.83,2594.0,39.76,39.83,39.73,39.83,2594.0
2021-07-22 15:05:00,39.87,39.87,39.83,39.85,7861.0,39.87,39.87,39.83,39.85,7861.0
2021-07-22 15:10:00,39.85,39.85,39.76,39.81,8484.0,39.85,39.85,39.76,39.81,8484.0
2021-07-22 15:15:00,39.78,39.84,39.76,39.84,9778.0,39.78,39.84,39.76,39.84,9778.0
2021-07-22 15:20:00,39.85,39.87,39.83,39.84,11002.0,39.85,39.87,39.83,39.84,11002.0
2021-07-22 15:25:00,39.84,39.87,39.83,39.86,10167.0,39.84,39.87,39.83,39.86,10167.0
2021-07-22 15:30:00,39.86,39.89,39.81,39.88,18417.0,39.86,39.89,39.81,39.88,18417.0
2021-07-22 15:35:00,39.89,39.94,39.83,39.86,19138.0,39.89,39.94,39.83,39.86,19138.0
2021-07-22 15:40:00,39.88,39.88,39.79,39.86,17993.0,39.88,39.88,39.79,39.86,17993.0
2021-07-22 15:45:00,39.86,39.89,39.85,39.87,20380.0,39.86,39.89,39.85,39.87,20380.0
2021-07-22 15:50:00,39.87,39.87,39.76,39.8,22635.0,39.87,39.87,39.76,39.8,22635.0
2021-07-22 15:55:00,39.82,39.86,39.76,39.78,48996.0,39.82,39.86,39.76,39.78,48996.0
2021-07-23 09:30:00,39.95,39.98,39.8,39.81,11140.0,39.95,39.98,39.8,39.81,11140.0
2021-07-23 09:35:00,39.95,40.04,39.76,39.88,8565.0,39.95,40.04,39.76,39.88,8565.0
2021-07-23 09:40:00,39.79,40.0,39.74,40.0,4790.0,39.79,40.0,39.74,40.0,4790.0
2021-07-23 09:45:00,39.88,39.9,39.5,39.65,5604.0,39.88,39.9,39.5,39.65,5604.0
2021-07-23 09:50:00,39.55,39.55,39.26,39.26,2943.0,39.55,39.55,39.26,39.26,2943.0
2021-07-23 09:55:00,39.27,39.41,39.22,39.22,4575.0,39.27,39.41,39.22,39.22,4575.0
2021-07-23 10:00:00,39.24,39.44,39.24,39.4,2834.0,39.24,39.44,39.24,39.4,2834.0
2021-07-23 10:05:00,39.37,39.38,39.22,39.22,7939.0,39.37,39.38,39.22,39.22,7939.0
2021-07-23 10:10:00,39.21,39.34,39.1,39.11,4130.0,39.21,39.34,39.1,39.11,4130.0
2021-07-23 10:15:00,39.15,39.28,39.07,39.07,2402.0,39.15,39.28,39.07,39.07,2402.0
2021-07-23 10:20:00,39.06,39.24,39.06,39.21,6049.0,39.06,39.24,39.06,39.21,6049.0
2021-07-23 10:25:00,39.24,39.33,39.21,39.29,3463.0,39.24,39.33,39.21,39.29,3463.0
2021-07-23 10:30:00,39.29,39.35,39.22,39.34,4316.0,39.29,39.35,39.22,39.34,4316.0
2021-07-23 10:35:00,39.35,39.47,39.32,39.47,4588.0,39.35,39.47,39.32,39.47,4588.0
2021-07-23 10:40:00,39.47,39.76,39.45,39.76,26419.0,39.47,39.76,39.45,39.76,26419.0
2021-07-23 10:45:00,39.79,39.82,39.54,39.57,21239.0,39.79,39.82,39.54,39.57,21239.0
2021-07-23 10:50:00,39.56,39.56,39.33,39.36,3670.0,39.56,39.56,39.33,39.36,3670.0
2021-07-23 10:55:00,39.33,39.43,39.29,39.37,11805.0,39.33,39.43,39.29,39.37,11805.0
2021-07-23 11:00:00,39.38,39.43,39.28,39.43,7415.0,39.38,39.43,39.28,39.43,7415.0
2021-07-23 11:05:00,39.45,39.6,39.43,39.6,6700.0,39.45,39.6,39.43,39.6,6700.0
2021-07-23 11:10:00,39.56,39.58,39.45,39.48,5296.0,39.56,39.58,39.45,39.48,5296.0
2021-07-23 11:15:00,39.47,39.47,39.3,39.33,2642.0,39.47,39.47,39.3,39.33,2642.0
2021-07-23 11:20:00,39.35,39.36,39.29,39.29,2800.0,39.35,39.36,39.29,39.29,2800.0
2021-07-23 11:25:00,39.3,39.32,39.24,39.24,4655.0,39.3,39.32,39.24,39.24,4655.0
2021-07-23 11:30:00,39.23,39.26,39.18,39.2,3981.0,39.23,39.26,39.18,39.2,3981.0
2021-07-23 11:35:00,39.22,39.24,39.13,39.19,2733.0,39.22,39.24,39.13,39.19,2733.0
2021-07-23 11:40:00,39.19,39.22,39.07,39.09,8431.0,39.19,39.22,39.07,39.09,8431.0
2021-07-23 11:45:00,39.02,39.06,38.92,39.01,12817.0,39.02,39.06,38.92,39.01,12817.0
2021-07-23 11:50:00,39.01,39.06,39.01,39.04,5720.0,39.01,39.06,39.01,39.04,5720.0
2021-07-23 11:55:00,39.03,39.03,38.96,38.99,3165.0,39.03,39.03,38.96,38.99,3165.0
2021-07-23 12:00:00,38.99,39.15,38.99,39.14,6109.0,38.99,39.15,38.99,39.14,6109.0
2021-07-23 12:05:00,39.17,39.24,39.17,39.19,15224.0,39.17,39.24,39.17,39.19,15224.0
2021-07-23 12:10:00,39.17,39.17,39.11,39.16,2651.0,39.17,39.17,39.11,39.16,2651.0
2021-07-23 12:15:00,39.19,39.23,39.16,39.17,3000.0,39.19,39.23,39.16,39.17,3000.0
2021-07-23 12:20:00,39.16,39.17,39.06,39.07,1500.0,39.16,39.17,39.06,39.07,1500.0
2021-07-23 12:25:00,39.09,39.1,38.97,39.1,3885.0,39.09,39.1,38.97,39.1,3885.0
2021-07-23 12:30:00,39.1,39.1,38.97,38.99,5553.0,39.1,39.1,38.97,38.99,5553.0
2021-07-23 12:35:00,39.0,39.0,38.9,38.93,4099.0,39.0,39.0,38.9,38.93,4099.0
2021-07-23 12:40:00,38.97,38.97,38.88,38.92,2508.0,38.97,38.97,38.88,38.92,2508.0
2021-07-23 12:45:00,38.93,38.96,38.9,38.96,1742.0,38.93,38.96,38.9,38.96,1742.0
2021-07-23 12:50:00,38.99,39.0,38.9,38.9,3669.0,38.99,39.0,38.9,38.9,3669.0
2021-07-23 12:55:00,38.91,39.04,38.84,39.04,9551.0,38.91,39.04,38.84,39.04,9551.0
2021-07-23 13:00:00,39.04,39.16,39.04,39.16,8042.0,39.04,39.16,39.04,39.16,8042.0
2021-07-23 13:05:00,39.13,39.13,39.1,39.11,2407.0,39.13,39.13,39.1,39.11,2407.0
2021-07-23 13:10:00,39.1,39.12,39.09,39.11,5930.0,39.1,39.12,39.09,39.11,5930.0
2021-07-23 13:15:00,39.1,39.14,39.07,39.08,6088.0,39.1,39.14,39.07,39.08,6088.0
2021-07-23 13:20:00,39.11,39.13,39.05,39.05,3387.0,39.11,39.13,39.05,39.05,3387.0
2021-07-23 13:25:00,39.08,39.09,39.0,39.0,2906.0,39.08,39.09,39.0,39.0,2906.0
2021-07-23 13:30:00,38.98,38.99,38.95,38.95,902.0,38.98,38.99,38.95,38.95,902.0
2021-07-23 13:35:00,38.98,39.03,38.98,39.03,2730.0,38.98,39.03,38.98,39.03,2730.0
2021-07-23 13:40:00,39.03,39.06,38.99,38.99,1303.0,39.03,39.06,38.99,38.99,1303.0
2021-07-23 13:45:00,39.01,39.01,38.98,39.0,2178.0,39.01,39.01,38.98,39.0,2178.0
2021-07-23 13:50:00,39.01,39.01,38.98,39.0,2206.0,39.01,39.01,38.98,39.0,2206.0
2021-07-23 13:55:00,38.98,39.03,38.96,39.02,778.0,38.98,39.03,38.96,39.02,778.0
2021-07-23 14:00:00,39.04,39.1,38.99,39.0,8449.0,39.04,39.1,38.99,39.0,8449.0
2021-07-23 14:05:00,39.04,39.05,38.98,39.01,1881.0,39.04,39.05,38.98,39.01,1881.0
2021-07-23 14:10:00,39.02,39.1,39.02,39.06,2236.0,39.02,39.1,39.02,39.06,2236.0
2021-07-23 14:15:00,39.07,39.1,39.01,39.05,2711.0,39.07,39.1,39.01,39.05,2711.0
2021-07-23 14:20:00,39.06,39.06,38.98,38.98,2994.0,39.06,39.06,38.98,38.98,2994.0
2021-07-23 14:25:00,38.98,39.0,38.91,38.92,3897.0,38.98,39.0,38.91,38.92,3897.0
2021-07-23 14:30:00,38.93,38.96,38.88,38.91,5713.0,38.93,38.96,38.88,38.91,5713.0
2021-07-23 14:35:00,38.92,39.01,38.91,39.0,3224.0,38.92,39.01,38.91,39.0,3224.0
2021-07-23 14:40:00,39.0,39.03,38.98,39.02,2600.0,39.0,39.03,38.98,39.02,2600.0
2021-07-23 14:45:00,39.01,39.02,38.99,39.0,3154.0,39.01,39.02,38.99,39.0,3154.0
2021-07-23 14:50:00,39.01,39.05,39.01,39.02,1834.0,39.01,39.05,39.01,39.02,1834.0
2021-07-23 14:55:00,39.02,39.06,39.02,39.06,2635.0,39.02,39.06,39.02,39.06,2635.0
2021-07-23 15:00:00,39.06,39.07,39.02,39.04,4640.0,39.06,39.07,39.02,39.04,4640.0
2021-07-23 15:05:00,39.05,39.06,39.0,39.01,2866.0,39.05,39.06,39.0,39.01,2866.0
2021-07-23 15:10:00,39.02,39.04,39.01,39.04,4063.0,39.02,39.04,39.01,39.04,4063.0
2021-07-23 15:15:00,39.03,39.14,39.02,39.11,7140.0,39.03,39.14,39.02,39.11,7140.0
2021-07-23 15:20:00,39.11,39.22,39.11,39.21,5378.0,39.11,39.22,39.11,39.21,5378.0
2021-07-23 15:25:00,39.22,39.3,39.21,39.3,9399.0,39.22,39.3,39.21,39.3,9399.0
2021-07-23 15:30:00,39.34,39.42,39.34,39.38,18674.0,39.34,39.42,39.34,39.38,18674.0
2021-07-23 15:35:00,39.39,39.39,39.18,39.22,14753.0,39.39,39.39,39.18,39.22,14753.0
2021-07-23 15:40:00,39.21,39.22,39.07,39.16,11089.0,39.21,39.22,39.07,39.16,11089.0
2021-07-23 15:45:00,39.16,39.18,39.14,39.17,9377.0,39.16,39.18,39.14,39.17,9377.0
2021-07-23 15:50:00,39.19,39.23,39.12,39.14,18354.0,39.19,39.23,39.12,39.14,18354.0
2021-07-23 15:55:00,39.13,39.13,39.03,39.04,48571.0,39.13,39.13,39.03,39.04,48571.0
2021-07-26 09:30:00,38.88,39.95,38.82,39.85,31118.0,38.88,39.95,38.82,39.85,31118.0
2021-07-26 09:35:00,39.93,39.94,39.33,39.4,5129.0,39.93,39.94,39.33,39.4,5129.0
2021-07-26 09:40:00,39.41,39.42,38.87,38.88,2460.0,39.41,39.42,38.87,38.88,2460.0
2021-07-26 09:45:00,39.02,39.06,38.91,38.97,3671.0,39.02,39.06,38.91,38.97,3671.0
2021-07-26 09:50:00,38.9,39.14,38.83,39.08,12371.0,38.9,39.14,38.83,39.08,12371.0
2021-07-26 09:55:00,39.14,39.42,39.08,39.36,11888.0,39.14,39.42,39.08,39.36,11888.0
2021-07-26 10:00:00,39.34,39.58,39.31,39.48,22506.0,39.34,39.58,39.31,39.48,22506.0
2021-07-26 10:05:00,39.45,39.78,39.41,39.52,41327.0,39.45,39.78,39.41,39.52,41327.0
2021-07-26 10:10:00,39.55,39.92,39.46,39.73,114307.0,39.55,39.92,39.46,39.73,114307.0
2021-07-26 10:15:00,39.68,39.82,39.46,39.51,20658.0,39.68,39.82,39.46,39.51,20658.0
2021-07-26 10:20:00,39.55,39.59,39.21,39.41,10345.0,39.55,39.59,39.21,39.41,10345.0
2021-07-26 10:25:00,39.37,39.4,39.17,39.26,5294.0,39.37,39.4,39.17,39.26,5294.0
2021-07-26 10:30:00,39.32,39.32,39.06,39.14,5426.0,39.32,39.32,39.06,39.14,5426.0
2021-07-26 10:35:00,39.16,39.19,39.01,39.15,22062.0,39.16,39.19,39.01,39.15,22062.0
2021-07-26 10:40:00,39.15,39.35,39.15,39.21,24817.0,39.15,39.35,39.15,39.21,24817.0
2021-07-26 10:45:00,39.23,39.39,39.23,39.37,13250.0,39.23,39.39,39.23,39.37,13250.0
2021-07-26 10:50:00,39.36,39.47,39.3,39.43,5068.0,39.36,39.47,39.3,39.43,5068.0
2021-07-26 10:55:00,39.43,39.46,39.25,39.27,19132.0,39.43,39.46,39.25,39.27,19132.0
2021-07-26 11:00:00,39.2,39.24,39.11,39.11,3130.0,39.2,39.24,39.11,39.11,3130.0
2021-07-26 11:05:00,39.16,39.22,39.09,39.12,7951.0,39.16,39.22,39.09,39.12,7951.0
2021-07-26 11:10:00,39.12,39.15,39.05,39.1,4699.0,39.12,39.15,39.05,39.1,4699.0
2021-07-26 11:15:00,39.07,39.32,39.04,39.32,12197.0,39.07,39.32,39.04,39.32,12197.0
2021-07-26 11:20:00,39.27,39.33,39.23,39.27,9817.0,39.27,39.33,39.23,39.27,9817.0
2021-07-26 11:25:00,39.24,39.3,39.16,39.16,5493.0,39.24,39.3,39.16,39.16,5493.0
2021-07-26 11:30:00,39.19,39.2,39.03,39.03,4000.0,39.19,39.2,39.03,39.03,4000.0
2021-07-26 11:35:00,39.05,39.11,39.04,39.08,1850.0,39.05,39.11,39.04,39.08,1850.0
2021-07-26 11:40:00,39.07,39.1,38.94,38.94,7469.0,39.07,39.1,38.94,38.94,7469.0
2021-07-26 11:45:00,38.94,39.01,38.92,38.99,5657.0,38.94,39.01,38.92,38.99,5657.0
2021-07-26 11:50:00,39.0,39.0,38.9,38.93,4050.0,39.0,39.0,38.9,38.93,4050.0
2021-07-26 11:55:00,38.93,38.94,38.77,38.77,6071.0,38.93,38.94,38.77,38.77,6071.0
2021-07-26 12:00:00,38.74,38.74,38.66,38.7,2749.0,38.74,38.74,38.66,38.7,2749.0
2021-07-26 12:05:00,38.69,38.69,38.62,38.63,3301.0,38.69,38.69,38.62,38.63,3301.0
2021-07-26 12:10:00,38.63,38.69,38.63,38.65,2984.0,38.63,38.69,38.63,38.65,2984.0
2021-07-26 12:15:00,38.64,38.65,38.55,38.6,5485.0,38.64,38.65,38.55,38.6,5485.0
2021-07-26 12:20:00,38.61,38.75,38.6,38.74,13000.0,38.61,38.75,38.6,38.74,13000.0
2021-07-26 12:25:00,38.76,39.04,38.76,38.98,22613.0,38.76,39.04,38.76,38.98,22613.0
2021-07-26 12:30:00,38.97,39.02,38.8,38.8,4191.0,38.97,39.02,38.8,38.8,4191.0
2021-07-26 12:35:00,38.8,38.94,38.8,38.9,4001.0,38.8,38.94,38.8,38.9,4001.0
2021-07-26 12:40:00,38.9,38.94,38.89,38.93,11036.0,38.9,38.94,38.89,38.93,11036.0
2021-07-26 12:45:00,38.93,38.99,38.88,38.94,8113.0,38.93,38.99,38.88,38.94,8113.0
2021-07-26 12:50:00,38.97,38.98,38.79,38.79,3929.0,38.97,38.98,38.79,38.79,3929.0
2021-07-26 12:55:00,38.8,38.84,38.72,38.75,4967.0,38.8,38.84,38.72,38.75,4967.0
2021-07-26 13:00:00,38.77,38.77,38.68,38.75,1700.0,38.77,38.77,38.68,38.75,1700.0
2021-07-26 13:05:00,38.73,38.74,38.66,38.73,2729.0,38.73,38.74,38.66,38.73,2729.0
2021-07-26 13:10:00,38.71,38.75,38.7,38.71,7473.0,38.71,38.75,38.7,38.71,7473.0
2021-07-26 13:15:00,38.74,38.78,38.74,38.78,2601.0,38.74,38.78,38.74,38.78,2601.0
2021-07-26 13:20:00,38.78,38.83,38.77,38.77,5029.0,38.78,38.83,38.77,38.77,5029.0
2021-07-26 13:25:00,38.77,38.86,38.76,38.82,2380.0,38.77,38.86,38.76,38.82,2380.0
2021-07-26 13:30:00,38.85,38.85,38.78,38.8,1848.0,38.85,38.85,38.78,38.8,1848.0
2021-07-26 13:35:00,38.81,38.88,38.81,38.85,4449.0,38.81,38.88,38.81,38.85,4449.0
2021-07-26 13:40:00,38.87,38.9,38.84,38.84,62232.0,38.87,38.9,38.84,38.84,62232.0
2021-07-26 13:45:00,38.84,38.85,38.76,38.78,20143.0,38.84,38.85,38.76,38.78,20143.0
2021-07-26 13:50:00,38.77,38.81,38.76,38.8,1564.0,38.77,38.81,38.76,38.8,1564.0
2021-07-26 13:55:00,38.81,38.9,38.81,38.9,2791.0,38.81,38.9,38.81,38.9,2791.0
2021-07-26 14:00:00,38.91,38.97,38.87,38.9,6005.0,38.91,38.97,38.87,38.9,6005.0
2021-07-26 14:05:00,38.89,38.91,38.85,38.86,3406.0,38.89,38.91,38.85,38.86,3406.0
2021-07-26 14:10:00,38.86,38.87,38.8,38.84,1702.0,38.86,38.87,38.8,38.84,1702.0
2021-07-26 14:15:00,38.84,38.87,38.83,38.87,1134.0,38.84,38.87,38.83,38.87,1134.0
2021-07-26 14:20:00,38.96,39.01,38.96,38.97,4752.0,38.96,39.01,38.96,38.97,4752.0
2021-07-26 14:25:00,38.97,39.03,38.92,39.03,4190.0,38.97,39.03,38.92,39.03,4190.0
2021-07-26 14:30:00,39.02,39.08,38.99,39.0,3061.0,39.02,39.08,38.99,39.0,3061.0
2021-07-26 14:35:00,39.0,39.1,38.97,39.08,5895.0,39.0,39.1,38.97,39.08,5895.0
2021-07-26 14:40:00,39.07,39.15,39.07,39.08,5709.0,39.07,39.15,39.07,39.08,5709.0
2021-07-26 14:45:00,39.09,39.21,39.09,39.19,8899.0,39.09,39.21,39.09,39.19,8899.0
2021-07-26 14:50:00,39.19,39.2,39.12,39.16,9130.0,39.19,39.2,39.12,39.16,9130.0
2021-07-26 14:55:00,39.19,39.25,39.18,39.25,8762.0,39.19,39.25,39.18,39.25,8762.0
2021-07-26 15:00:00,39.28,39.32,39.16,39.22,9607.0,39.28,39.32,39.16,39.22,9607.0
2021-07-26 15:05:00,39.22,39.25,39.15,39.22,13521.0,39.22,39.25,39.15,39.22,13521.0
2021-07-26 15:10:00,39.23,39.27,39.14,39.27,6108.0,39.23,39.27,39.14,39.27,6108.0
2021-07-26 15:15:00,39.27,39.27,39.2,39.21,9776.0,39.27,39.27,39.2,39.21,9776.0
2021-07-26 15:20:00,39.21,39.27,39.21,39.25,5797.0,39.21,39.27,39.21,39.25,5797.0
2021-07-26 15:25:00,39.25,39.3,39.22,39.3,11781.0,39.25,39.3,39.22,39.3,11781.0
2021-07-26 15:30:00,39.31,39.34,39.28,39.33,17359.0,39.31,39.34,39.28,39.33,17359.0
2021-07-26 15:35:00,39.34,39.44,39.31,39.43,37983.0,39.34,39.44,39.31,39.43,37983.0
2021-07-26 15:40:00,39.43,39.53,39.42,39.47,18010.0,39.43,39.53,39.42,39.47,18010.0
2021-07-26 15:45:00,39.47,39.56,39.43,39.53,31408.0,39.47,39.56,39.43,39.53,31408.0
2021-07-26 15:50:00,39.54,39.61,39.49,39.6,37751.0,39.54,39.61,39.49,39.6,37751.0
2021-07-26 15:55:00,39.59,39.63,39.55,39.61,90244.0,39.59,39.63,39.55,39.61,90244.0
2021-07-27 09:30:00,39.08,39.36,38.96,39.03,12045.0,39.08,39.36,38.96,39.03,12045.0
2021-07-27 09:35:00,39.15,39.28,39.04,39.14,1300.0,39.15,39.28,39.04,39.14,1300.0
2021-07-27 09:40:00,38.95,39.2,38.91,39.07,7350.0,38.95,39.2,38.91,39.07,7350.0
2021-07-27 09:45:00,39.04,39.13,38.94,38.98,3688.0,39.04,39.13,38.94,38.98,3688.0
2021-07-27 09:50:00,38.98,39.11,38.91,39.11,10599.0,38.98,39.11,38.91,39.11,10599.0
2021-07-27 09:55:00,39.03,39.03,38.89,38.94,8962.0,39.03,39.03,38.89,38.94,8962.0
2021-07-27 10:00:00,38.94,38.94,38.66,38.66,7609.0,38.94,38.94,38.66,38.66,7609.0
2021-07-27 10:05:00,38.66,38.89,38.66,38.86,13077.0,38.66,38.89,38.66,38.86,13077.0
2021-07-27 10:10:00,38.83,38.83,38.64,38.73,6709.0,38.83,38.83,38.64,38.73,6709.0
2021-07-27 10:15:00,38.73,38.8,38.69,38.77,4252.0,38.73,38.8,38.69,38.77,4252.0
2021-07-27 10:20:00,38.81,38.83,38.69,38.7,27852.0,38.81,38.83,38.69,38.7,27852.0
2021-07-27 10:25:00,38.66,38.85,38.65,38.69,15311.0,38.66,38.85,38.65,38.69,15311.0
2021-07-27 10:30:00,38.67,38.73,38.63,38.71,5648.0,38.67,38.73,38.63,38.71,5648.0
2021-07-27 10:35:00,38.72,38.85,38.69,38.71,27124.0,38.72,38.85,38.69,38.71,27124.0
2021-07-27 10:40:00,38.67,38.7,38.62,38.66,3800.0,38.67,38.7,38.62,38.66,3800.0
2021-07-27 10:45:00,38.77,38.86,38.76,38.8,5643.0,38.77,38.86,38.76,38.8,5643.0
2021-07-27 10:50:00,38.83,39.11,38.83,39.11,1931.0,38.83,39.11,38.83,39.11,1931.0
2021-07-27 10:55:00,39.11,39.16,39.06,39.11,3725.0,39.11,39.16,39.06,39.11,3725.0
2021-07-27 11:00:00,39.09,39.11,39.02,39.02,1545.0,39.09,39.11,39.02,39.02,1545.0
2021-07-27 11:05:00,38.97,38.97,38.69,38.69,1200.0,38.97,38.97,38.69,38.69,1200.0
2021-07-27 11:10:00,38.71,38.71,38.55,38.55,4038.0,38.71,38.71,38.55,38.55,4038.0
2021-07-27 11:15:00,38.55,38.56,38.39,38.39,4468.0,38.55,38.56,38.39,38.39,4468.0
2021-07-27 11:20:00,38.42,38.45,38.35,38.35,13804.0,38.42,38.45,38.35,38.35,13804.0
2021-07-27 11:25:00,38.36,38.37,38.04,38.11,19639.0,38.36,38.37,38.04,38.11,19639.0
2021-07-27 11:30:00,38.09,38.36,38.08,38.18,17677.0,38.09,38.36,38.08,38.18,17677.0
2021-07-27 11:35:00,38.12,38.12,37.85,37.85,7683.0,38.12,38.12,37.85,37.85,7683.0
2021-07-27 11:40:00,37.85,37.94,37.76,37.88,4948.0,37.85,37.94,37.76,37.88,4948.0
2021-07-27 11:45:00,37.88,37.96,37.83,37.83,3000.0,37.88,37.96,37.83,37.83,3000.0
2021-07-27 11:50:00,37.82,38.0,37.8,37.99,9992.0,37.82,38.0,37.8,37.99,9992.0
2021-07-27 11:55:00,37.99,38.08,37.98,38.08,3801.0,37.99,38.08,37.98,38.08,3801.0
2021-07-27 12:00:00,38.05,38.06,37.85,37.85,4866.0,38.05,38.06,37.85,37.85,4866.0
2021-07-27 12:05:00,37.85,38.09,37.77,38.03,4569.0,37.85,38.09,37.77,38.03,4569.0
2021-07-27 12:10:00,37.99,38.0,37.87,37.87,2804.0,37.99,38.0,37.87,37.87,2804.0
2021-07-27 12:15:00,37.9,37.96,37.84,37.89,1833.0,37.9,37.96,37.84,37.89,1833.0
2021-07-27 12:20:00,37.87,37.93,37.87,37.9,801.0,37.87,37.93,37.87,37.9,801.0
2021-07-27 12:25:00,37.9,37.96,37.87,37.96,4124.0,37.9,37.96,37.87,37.96,4124.0
2021-07-27 12:30:00,37.91,38.01,37.88,37.91,5787.0,37.91,38.01,37.88,37.91,5787.0
2021-07-27 12:35:00,37.93,37.98,37.92,37.94,2430.0,37.93,37.98,37.92,37.94,2430.0
2021-07-27 12:40:00,37.95,38.03,37.93,37.97,4723.0,37.95,38.03,37.93,37.97,4723.0
2021-07-27 12:45:00,37.99,38.02,37.97,37.97,3051.0,37.99,38.02,37.97,37.97,3051.0
2021-07-27 12:50:00,37.96,37.96,37.91,37.91,3137.0,37.96,37.96,37.91,37.91,3137.0
2021-07-27 12:55:00,37.89,37.98,37.84,37.96,4071.0,37.89,37.98,37.84,37.96,4071.0
2021-07-27 13:00:00,37.93,37.99,37.93,37.97,1500.0,37.93,37.99,37.93,37.97,1500.0
2021-07-27 13:05:00,37.93,38.07,37.91,37.98,3251.0,37.93,38.07,37.91,37.98,3251.0
2021-07-27 13:10:00,37.95,37.98,37.9,37.9,1566.0,37.95,37.98,37.9,37.9,1566.0
2021-07-27 13:15:00,37.9,37.9,37.82,37.84,6141.0,37.9,37.9,37.82,37.84,6141.0
2021-07-27 13:20:00,37.82,37.87,37.75,37.75,5377.0,37.82,37.87,37.75,37.75,5377.0
2021-07-27 13:25:00,37.75,37.89,37.74,37.85,12425.0,37.75,37.89,37.74,37.85,12425.0
2021-07-27 13:30:00,37.86,37.9,37.81,37.9,4919.0,37.86,37.9,37.81,37.9,4919.0
2021-07-27 13:35:00,37.87,37.96,37.84,37.96,2179.0,37.87,37.96,37.84,37.96,2179.0
2021-07-27 13:40:00,37.94,38.07,37.94,38.07,19579.0,37.94,38.07,37.94,38.07,19579.0
2021-07-27 13:45:00,38.05,38.08,37.99,38.04,1500.0,38.05,38.08,37.99,38.04,1500.0
2021-07-27 13:50:00,38.02,38.09,37.99,38.04,5103.0,38.02,38.09,37.99,38.04,5103.0
2021-07-27 13:55:00,38.06,38.1,38.03,38.05,2779.0,38.06,38.1,38.03,38.05,2779.0
2021-07-27 14:00:00,38.03,38.13,38.03,38.11,4735.0,38.03,38.13,38.03,38.11,4735.0
2021-07-27 14:05:00,38.11,38.13,38.07,38.12,7177.0,38.11,38.13,38.07,38.12,7177.0
2021-07-27 14:10:00,38.12,38.14,38.09,38.12,4205.0,38.12,38.14,38.09,38.12,4205.0
2021-07-27 14:15:00,38.13,38.2,38.13,38.2,2059.0,38.13,38.2,38.13,38.2,2059.0
2021-07-27 14:20:00,38.21,38.23,38.18,38.23,5192.0,38.21,38.23,38.18,38.23,5192.0
2021-07-27 14:25:00,38.28,38.3,38.25,38.3,30290.0,38.28,38.3,38.25,38.3,30290.0
2021-07-27 14:30:00,38.32,38.32,38.24,38.24,3434.0,38.32,38.32,38.24,38.24,3434.0
2021-07-27 14:35:00,38.27,38.5,38.25,38.48,17804.0,38.27,38.5,38.25,38.48,17804.0
2021-07-27 14:40:00,38.49,38.55,38.46,38.51,9149.0,38.49,38.55,38.46,38.51,9149.0
2021-07-27 14:45:00,38.5,38.67,38.5,38.59,6855.0,38.5,38.67,38.5,38.59,6855.0
2021-07-27 14:50:00,38.61,38.63,38.51,38.56,6465.0,38.61,38.63,38.51,38.56,6465.0
2021-07-27 14:55:00,38.59,38.63,38.54,38.6,17968.0,38.59,38.63,38.54,38.6,17968.0
2021-07-27 15:00:00,38.57,38.62,38.55,38.59,6956.0,38.57,38.62,38.55,38.59,6956.0
2021-07-27 15:05:00,38.58,38.66,38.58,38.65,4847.0,38.58,38.66,38.58,38.65,4847.0
2021-07-27 15:10:00,38.64,38.64,38.51,38.51,4416.0,38.64,38.64,38.51,38.51,4416.0
2021-07-27 15:15:00,38.54,38.56,38.47,38.47,6582.0,38.54,38.56,38.47,38.47,6582.0
2021-07-27 15:20:00,38.47,38.67,38.44,38.67,10536.0,38.47,38.67,38.44,38.67,10536.0
2021-07-27 15:25:00,38.67,38.71,38.65,38.7,15538.0,38.67,38.71,38.65,38.7,15538.0
2021-07-27 15:30:00,38.7,38.76,38.67,38.75,25911.0,38.7,38.76,38.67,38.75,25911.0
2021-07-27 15:35:00,38.76,38.76,38.46,38.5,20504.0,38.76,38.76,38.46,38.5,20504.0
2021-07-27 15:40:00,38.5,38.59,38.46,38.59,11068.0,38.5,38.59,38.46,38.59,11068.0
2021-07-27 15:45:00,38.59,38.59,38.48,38.54,18496.0,38.59,38.59,38.48,38.54,18496.0
2021-07-27 15:50:00,38.55,38.7,38.55,38.68,29363.0,38.55,38.7,38.55,38.68,29363.0
2021-07-27 15:55:00,38.68,38.73,38.65,38.67,59161.0,38.68,38.73,38.65,38.67,59161.0
2021-07-28 09:30:00,39.31,39.31,38.85,39.31,11730.0,39.31,39.31,38.85,39.31,11730.0
2021-07-28 09:35:00,39.24,39.24,38.9,39.03,5420.0,39.24,39.24,38.9,39.03,5420.0
2021-07-28 09:40:00,39.0,39.03,38.63,38.76,13200.0,39.0,39.03,38.63,38.76,13200.0
2021-07-28 09:45:00,38.7,38.9,38.67,38.7,5863.0,38.7,38.9,38.67,38.7,5863.0
2021-07-28 09:50:00,38.7,38.7,38.42,38.42,4155.0,38.7,38.7,38.42,38.42,4155.0
2021-07-28 09:55:00,38.44,38.64,38.44,38.52,29251.0,38.44,38.64,38.44,38.52,29251.0
2021-07-28 10:00:00,38.54,38.57,38.31,38.39,8163.0,38.54,38.57,38.31,38.39,8163.0
2021-07-28 10:05:00,38.44,38.44,38.13,38.18,6054.0,38.44,38.44,38.13,38.18,6054.0
2021-07-28 10:10:00,38.23,38.26,38.09,38.17,11717.0,38.23,38.26,38.09,38.17,11717.0
2021-07-28 10:15:00,38.11,38.17,38.08,38.17,2542.0,38.11,38.17,38.08,38.17,2542.0
2021-07-28 10:20:00,38.04,38.05,37.88,37.88,5723.0,38.04,38.05,37.88,37.88,5723.0
2021-07-28 10:25:00,37.85,37.87,37.74,37.82,6866.0,37.85,37.87,37.74,37.82,6866.0
2021-07-28 10:30:00,37.86,37.96,37.82,37.9,27159.0,37.86,37.96,37.82,37.9,27159.0
2021-07-28 10:35:00,37.88,37.99,37.81,37.81,33397.0,37.88,37.99,37.81,37.81,33397.0
2021-07-28 10:40:00,37.78,37.98,37.78,37.93,46566.0,37.78,37.98,37.78,37.93,46566.0
2021-07-28 10:45:00,37.89,38.21,37.85,38.2,38867.0,37.89,38.21,37.85,38.2,38867.0
2021-07-28 10:50:00,38.2,38.3,38.17,38.17,5986.0,38.2,38.3,38.17,38.17,5986.0
2021-07-28 10:55:00,38.14,38.19,38.09,38.13,9832.0,38.14,38.19,38.09,38.13,9832.0
2021-07-28 11:00:00,38.15,38.21,37.98,38.07,9404.0,38.15,38.21,37.98,38.07,9404.0
2021-07-28 11:05:00,38.07,38.08,37.98,38.04,8802.0,38.07,38.08,37.98,38.04,8802.0
2021-07-28 11:10:00,38.03,38.11,37.97,38.08,8896.0,38.03,38.11,37.97,38.08,8896.0
2021-07-28 11:15:00,38.07,38.35,38.06,38.31,23892.0,38.07,38.35,38.06,38.31,23892.0
2021-07-28 11:20:00,38.28,38.41,38.28,38.41,4951.0,38.28,38.41,38.28,38.41,4951.0
2021-07-28 11:25:00,38.35,38.41,38.28,38.33,7454.0,38.35,38.41,38.28,38.33,7454.0
2021-07-28 11:30:00,38.34,38.36,38.16,38.22,6095.0,38.34,38.36,38.16,38.22,6095.0
2021-07-28 11:35:00,38.21,38.35,38.19,38.33,5134.0,38.21,38.35,38.19,38.33,5134.0
2021-07-28 11:40:00,38.32,38.33,38.27,38.29,3499.0,38.32,38.33,38.27,38.29,3499.0
2021-07-28 11:45:00,38.29,38.35,38.26,38.31,3844.0,38.29,38.35,38.26,38.31,3844.0
2021-07-28 11:50:00,38.38,38.6,38.38,38.6,10778.0,38.38,38.6,38.38,38.6,10778.0
2021-07-28 11:55:00,38.54,38.58,38.45,38.57,15505.0,38.54,38.58,38.45,38.57,15505.0
2021-07-28 12:00:00,38.54,38.6,38.47,38.48,9968.0,38.54,38.6,38.47,38.48,9968.0
2021-07-28 12:05:00,38.51,38.51,38.29,38.3,8415.0,38.51,38.51,38.29,38.3,8415.0
2021-07-28 12:10:00,38.34,38.39,38.18,38.18,45012.0,38.34,38.39,38.18,38.18,45012.0
2021-07-28 12:15:00,38.22,38.27,38.16,38.19,6955.0,38.22,38.27,38.16,38.19,6955.0
2021-07-28 12:20:00,38.18,38.3,38.11,38.2,24453.0,38.18,38.3,38.11,38.2,24453.0
2021-07-28 12:25:00,38.19,38.19,37.97,38.0,9524.0,38.19,38.19,37.97,38.0,9524.0
2021-07-28 12:30:00,38.0,38.06,37.98,37.98,4495.0,38.0,38.06,37.98,37.98,4495.0
2021-07-28 12:35:00,37.99,38.03,37.94,38.02,8533.0,37.99,38.03,37.94,38.02,8533.0
2021-07-28 12:40:00,38.02,38.02,37.88,37.89,12901.0,38.02,38.02,37.88,37.89,12901.0
2021-07-28 12:45:00,37.89,37.98,37.88,37.95,14128.0,37.89,37.98,37.88,37.95,14128.0
2021-07-28 12:50:00,37.95,38.01,37.94,37.94,4254.0,37.95,38.01,37.94,37.94,4254.0
2021-07-28 12:55:00,37.96,37.97,37.91,37.93,14372.0,37.96,37.97,37.91,37.93,14372.0
2021-07-28 13:00:00,37.94,38.01,37.94,37.97,2883.0,37.94,38.01,37.94,37.97,2883.0
2021-07-28 13:05:00,37.97,37.99,37.94,37.97,2912.0,37.97,37.99,37.94,37.97,2912.0
2021-07-28 13:10:00,37.99,38.03,37.97,37.97,6898.0,37.99,38.03,37.97,37.97,6898.0
2021-07-28 13:15:00,37.97,38.02,37.94,38.02,6700.0,37.97,38.02,37.94,38.02,6700.0
2021-07-28 13:20:00,38.04,38.19,38.03,38.11,15517.0,38.04,38.19,38.03,38.11,15517.0
2021-07-28 13:25:00,38.1,38.1,38.03,38.08,5805.0,38.1,38.1,38.03,38.08,5805.0
2021-07-28 13:30:00,38.08,38.12,38.01,38.01,2948.0,38.08,38.12,38.01,38.01,2948.0
2021-07-28 13:35:00,37.99,38.02,37.96,38.01,3473.0,37.99,38.02,37.96,38.01,3473.0
2021-07-28 13:40:00,37.95,37.95,37.77,37.77,27992.0,37.95,37.95,37.77,37.77,27992.0
2021-07-28 13:45:00,37.77,38.0,37.77,37.99,21319.0,37.77,38.0,37.77,37.99,21319.0
2021-07-28 13:50:00,38.01,38.06,37.99,38.04,3696.0,38.01,38.06,37.99,38.04,3696.0
2021-07-28 13:55:00,38.04,38.07,37.97,38.07,6581.0,38.04,38.07,37.97,38.07,6581.0
2021-07-28 14:00:00,38.02,38.23,38.02,38.18,4943.0,38.02,38.23,38.02,38.18,4943.0
2021-07-28 14:05:00,38.14,38.15,38.0,38.04,4719.0,38.14,38.15,38.0,38.04,4719.0
2021-07-28 14:10:00,38.03,38.06,37.98,37.98,6509.0,38.03,38.06,37.98,37.98,6509.0
2021-07-28 14:15:00,38.01,38.04,37.95,37.96,6728.0,38.01,38.04,37.95,37.96,6728.0
2021-07-28 14:20:00,37.94,37.99,37.88,37.94,6088.0,37.94,37.99,37.88,37.94,6088.0
2021-07-28 14:25:00,37.95,37.97,37.9,37.92,6006.0,37.95,37.97,37.9,37.92,6006.0
2021-07-28 14:30:00,37.9,38.02,37.9,38.02,9063.0,37.9,38.02,37.9,38.02,9063.0
2021-07-28 14:35:00,38.0,38.02,37.9,37.98,8764.0,38.0,38.02,37.9,37.98,8764.0
2021-07-28 14:40:00,37.98,38.12,37.97,38.12,10202.0,37.98,38.12,37.97,38.12,10202.0
2021-07-28 14:45:00,38.15,38.32,38.15,38.26,33259.0,38.15,38.32,38.15,38.26,33259.0
2021-07-28 14:50:00,38.29,38.31,38.12,38.15,22791.0,38.29,38.31,38.12,38.15,22791.0
2021-07-28 14:55:00,38.17,38.22,38.16,38.16,6700.0,38.17,38.22,38.16,38.16,6700.0
2021-07-28 15:00:00,38.16,38.25,38.16,38.2,8727.0,38.16,38.25,38.16,38.2,8727.0
2021-07-28 15:05:00,38.23,38.25,38.14,38.16,7979.0,38.23,38.25,38.14,38.16,7979.0
2021-07-28 15:10:00,38.15,38.2,38.14,38.14,8562.0,38.15,38.2,38.14,38.14,8562.0
2021-07-28 15:15:00,38.15,38.2,38.13,38.15,8226.0,38.15,38.2,38.13,38.15,8226.0
2021-07-28 15:20:00,38.14,38.18,38.08,38.11,6864.0,38.14,38.18,38.08,38.11,6864.0
2021-07-28 15:25:00,38.12,38.27,38.12,38.26,8228.0,38.12,38.27,38.12,38.26,8228.0
2021-07-28 15:30:00,38.26,38.26,38.14,38.15,14994.0,38.26,38.26,38.14,38.15,14994.0
2021-07-28 15:35:00,38.14,38.16,38.05,38.05,9421.0,38.14,38.16,38.05,38.05,9421.0
2021-07-28 15:40:00,38.05,38.08,38.0,38.02,11587.0,38.05,38.08,38.0,38.02,11587.0
2021-07-28 15:45:00,38.01,38.03,37.84,37.89,20469.0,38.01,38.03,37.84,37.89,20469.0
2021-07-28 15:50:00,37.9,37.91,37.82,37.87,25714.0,37.9,37.91,37.82,37.87,25714.0
2021-07-28 15:55:00,37.86,37.89,37.79,37.8,77111.0,37.86,37.89,37.79,37.8,77111.0
2021-07-29 09:30:00,38.3,38.68,38.23,38.49,22502.0,38.3,38.68,38.23,38.49,22502.0
2021-07-29 09:35:00,38.33,38.35,38.22,38.28,5399.0,38.33,38.35,38.22,38.28,5399.0
2021-07-29 09:40:00,38.25,38.41,38.19,38.27,10617.0,38.25,38.41,38.19,38.27,10617.0
2021-07-29 09:45:00,38.27,38.32,38.15,38.25,8126.0,38.27,38.32,38.15,38.25,8126.0
2021-07-29 09:50:00,38.25,38.38,38.12,38.18,18875.0,38.25,38.38,38.12,38.18,18875.0
2021-07-29 09:55:00,38.19,38.37,38.19,38.23,4632.0,38.19,38.37,38.19,38.23,4632.0
2021-07-29 10:00:00,38.24,38.33,38.12,38.21,10556.0,38.24,38.33,38.12,38.21,10556.0
2021-07-29 10:05:00,38.25,38.47,38.22,38.47,4376.0,38.25,38.47,38.22,38.47,4376.0
2021-07-29 10:10:00,38.5,38.53,38.38,38.41,12937.0,38.5,38.53,38.38,38.41,12937.0
2021-07-29 10:15:00,38.44,38.46,38.29,38.4,8782.0,38.44,38.46,38.29,38.4,8782.0
2021-07-29 10:20:00,38.36,38.37,38.16,38.25,8556.0,38.36,38.37,38.16,38.25,8556.0
2021-07-29 10:25:00,38.26,38.35,38.23,38.25,7945.0,38.26,38.35,38.23,38.25,7945.0
2021-07-29 10:30:00,38.27,38.45,38.22,38.41,13687.0,38.27,38.45,38.22,38.41,13687.0
2021-07-29 10:35:00,38.4,38.43,38.22,38.31,9120.0,38.4,38.43,38.22,38.31,9120.0
2021-07-29 10:40:00,38.26,38.38,38.26,38.37,6363.0,38.26,38.38,38.26,38.37,6363.0
2021-07-29 10:45:00,38.36,38.36,38.21,38.21,4371.0,38.36,38.36,38.21,38.21,4371.0
2021-07-29 10:50:00,38.21,38.24,38.18,38.23,3391.0,38.21,38.24,38.18,38.23,3391.0
2021-07-29 10:55:00,38.22,38.22,38.06,38.14,3347.0,38.22,38.22,38.06,38.14,3347.0
2021-07-29 11:00:00,38.12,38.18,38.02,38.02,7893.0,38.12,38.18,38.02,38.02,7893.0
2021-07-29 11:05:00,38.06,38.16,38.03,38.14,11245.0,38.06,38.16,38.03,38.14,11245.0
2021-07-29 11:10:00,38.12,38.16,38.05,38.05,4725.0,38.12,38.16,38.05,38.05,4725.0
2021-07-29 11:15:00,38.05,38.05,37.84,37.88,13492.0,38.05,38.05,37.84,37.88,13492.0
2021-07-29 11:20:00,37.84,37.9,37.81,37.9,32066.0,37.84,37.9,37.81,37.9,32066.0
2021-07-29 11:25:00,37.9,37.93,37.85,37.89,12418.0,37.9,37.93,37.85,37.89,12418.0
2021-07-29 11:30:00,37.88,38.04,37.87,37.97,23097.0,37.88,38.04,37.87,37.97,23097.0
2021-07-29 11:35:00,38.0,38.21,37.98,38.21,8159.0,38.0,38.21,37.98,38.21,8159.0
2021-07-29 11:40:00,38.22,38.65,38.21,38.63,58881.0,38.22,38.65,38.21,38.63,58881.0
2021-07-29 11:45:00,38.65,38.9,38.53,38.54,83155.0,38.65,38.9,38.53,38.54,83155.0
2021-07-29 11:50:00,38.59,38.62,38.52,38.55,10457.0,38.59,38.62,38.52,38.55,10457.0
2021-07-29 11:55:00,38.57,38.65,38.56,38.64,2926.0,38.57,38.65,38.56,38.64,2926.0
2021-07-29 12:00:00,38.63,38.68,38.61,38.63,3556.0,38.63,38.68,38.61,38.63,3556.0
2021-07-29 12:05:00,38.64,38.66,38.56,38.58,8893.0,38.64,38.66,38.56,38.58,8893.0
2021-07-29 12:10:00,38.54,38.59,38.52,38.54,4419.0,38.54,38.59,38.52,38.54,4419.0
2021-07-29 12:15:00,38.53,38.58,38.48,38.54,5621.0,38.53,38.58,38.48,38.54,5621.0
2021-07-29 12:20:00,38.56,38.58,38.46,38.46,3201.0,38.56,38.58,38.46,38.46,3201.0
2021-07-29 12:25:00,38.45,38.49,38.42,38.43,4416.0,38.45,38.49,38.42,38.43,4416.0
2021-07-29 12:30:00,38.4,38.45,38.39,38.4,3021.0,38.4,38.45,38.39,38.4,3021.0
2021-07-29 12:35:00,38.39,38.47,38.39,38.45,2363.0,38.39,38.47,38.39,38.45,2363.0
2021-07-29 12:40:00,38.48,38.49,38.36,38.38,3638.0,38.48,38.49,38.36,38.38,3638.0
2021-07-29 12:45:00,38.36,38.36,38.26,38.29,3212.0,38.36,38.36,38.26,38.29,3212.0
2021-07-29 12:50:00,38.3,38.31,38.27,38.29,1375.0,38.3,38.31,38.27,38.29,1375.0
2021-07-29 12:55:00,38.29,38.34,38.22,38.25,6573.0,38.29,38.34,38.22,38.25,6573.0
2021-07-29 13:00:00,38.23,38.28,38.2,38.28,1126.0,38.23,38.28,38.2,38.28,1126.0
2021-07-29 13:05:00,38.28,38.33,38.24,38.26,4503.0,38.28,38.33,38.24,38.26,4503.0
2021-07-29 13:10:00,38.24,38.28,38.21,38.28,12270.0,38.24,38.28,38.21,38.28,12270.0
2021-07-29 13:15:00,38.28,38.45,38.27,38.35,10827.0,38.28,38.45,38.27,38.35,10827.0
2021-07-29 13:20:00,38.31,38.31,38.23,38.23,4595.0,38.31,38.31,38.23,38.23,4595.0
2021-07-29 13:25:00,38.21,38.26,38.2,38.25,3264.0,38.21,38.26,38.2,38.25,3264.0
2021-07-29 13:30:00,38.2,38.2,38.08,38.1,4002.0,38.2,38.2,38.08,38.1,4002.0
2021-07-29 13:35:00,38.06,38.06,38.0,38.02,7777.0,38.06,38.06,38.0,38.02,7777.0
2021-07-29 13:40:00,38.04,38.05,37.94,37.99,6569.0,38.04,38.05,37.94,37.99,6569.0
2021-07-29 13:45:00,38.01,38.07,38.01,38.05,2700.0,38.01,38.07,38.01,38.05,2700.0
2021-07-29 13:50:00,38.01,38.11,38.01,38.08,6671.0,38.01,38.11,38.01,38.08,6671.0
2021-07-29 13:55:00,38.06,38.14,38.02,38.05,7952.0,38.06,38.14,38.02,38.05,7952.0
2021-07-29 14:00:00,38.07,38.09,38.02,38.05,4685.0,38.07,38.09,38.02,38.05,4685.0
2021-07-29 14:05:00,38.04,38.05,38.01,38.03,4013.0,38.04,38.05,38.01,38.03,4013.0
2021-07-29 14:10:00,38.04,38.06,37.96,38.03,4977.0,38.04,38.06,37.96,38.03,4977.0
2021-07-29 14:15:00,38.04,38.07,37.97,37.99,3391.0,38.04,38.07,37.97,37.99,3391.0
2021-07-29 14:20:00,37.97,37.99,37.9,37.91,4180.0,37.97,37.99,37.9,37.91,4180.0
2021-07-29 14:25:00,37.93,38.0,37.89,37.93,3588.0,37.93,38.0,37.89,37.93,3588.0
2021-07-29 14:30:00,37.93,37.97,37.91,37.95,10210.0,37.93,37.97,37.91,37.95,10210.0
2021-07-29 14:35:00,37.96,37.98,37.94,37.96,19261.0,37.96,37.98,37.94,37.96,19261.0
2021-07-29 14:40:00,37.95,37.99,37.89,37.98,17948.0,37.95,37.99,37.89,37.98,17948.0
2021-07-29 14:45:00,37.99,38.12,37.99,38.12,12370.0,37.99,38.12,37.99,38.12,12370.0
2021-07-29 14:50:00,38.13,38.14,38.07,38.12,10448.0,38.13,38.14,38.07,38.12,10448.0
2021-07-29 14:55:00,38.14,38.3,38.12,38.25,29673.0,38.14,38.3,38.12,38.25,29673.0
2021-07-29 15:00:00,38.23,38.25,38.12,38.15,13999.0,38.23,38.25,38.12,38.15,13999.0
2021-07-29 15:05:00,38.16,38.19,38.12,38.16,13516.0,38.16,38.19,38.12,38.16,13516.0
2021-07-29 15:10:00,38.17,38.22,38.15,38.2,16923.0,38.17,38.22,38.15,38.2,16923.0
2021-07-29 15:15:00,38.18,38.29,38.18,38.24,19197.0,38.18,38.29,38.18,38.24,19197.0
2021-07-29 15:20:00,38.23,38.27,38.23,38.25,17689.0,38.23,38.27,38.23,38.25,17689.0
2021-07-29 15:25:00,38.24,38.32,38.24,38.28,14556.0,38.24,38.32,38.24,38.28,14556.0
2021-07-29 15:30:00,38.29,38.43,38.29,38.35,22775.0,38.29,38.43,38.29,38.35,22775.0
2021-07-29 15:35:00,38.36,38.41,38.34,38.39,21536.0,38.36,38.41,38.34,38.39,21536.0
2021-07-29 15:40:00,38.39,38.45,38.28,38.43,22791.0,38.39,38.45,38.28,38.43,22791.0
2021-07-29 15:45:00,38.44,38.5,38.43,38.45,31067.0,38.44,38.5,38.43,38.45,31067.0
2021-07-29 15:50:00,38.45,38.48,38.36,38.42,32429.0,38.45,38.48,38.36,38.42,32429.0
2021-07-29 15:55:00,38.41,38.42,38.36,38.37,52240.0,38.41,38.42,38.36,38.37,52240.0
2021-07-30 09:30:00,38.11,38.79,38.01,38.79,12242.0,38.11,38.79,38.01,38.79,12242.0
2021-07-30 09:35:00,38.61,39.03,38.39,38.96,47873.0,38.61,39.03,38.39,38.96,47873.0
2021-07-30 09:40:00,38.94,39.15,38.85,39.06,53703.0,38.94,39.15,38.85,39.06,53703.0
2021-07-30 09:45:00,39.06,39.65,39.06,39.62,53357.0,39.06,39.65,39.06,39.62,53357.0
2021-07-30 09:50:00,39.62,39.66,39.36,39.45,27743.0,39.62,39.66,39.36,39.45,27743.0
2021-07-30 09:55:00,39.44,39.53,39.39,39.47,12391.0,39.44,39.53,39.39,39.47,12391.0
2021-07-30 10:00:00,39.49,39.8,39.44,39.46,93215.0,39.49,39.8,39.44,39.46,93215.0
2021-07-30 10:05:00,39.5,39.87,39.46,39.86,80778.0,39.5,39.87,39.46,39.86,80778.0
2021-07-30 10:10:00,39.82,39.87,39.64,39.64,17076.0,39.82,39.87,39.64,39.64,17076.0
2021-07-30 10:15:00,39.69,39.69,39.11,39.12,16155.0,39.69,39.69,39.11,39.12,16155.0
2021-07-30 10:20:00,39.15,39.37,39.1,39.1,12681.0,39.15,39.37,39.1,39.1,12681.0
2021-07-30 10:25:00,39.14,39.27,39.03,39.07,11341.0,39.14,39.27,39.03,39.07,11341.0
2021-07-30 10:30:00,39.11,39.18,39.09,39.15,5573.0,39.11,39.18,39.09,39.15,5573.0
2021-07-30 10:35:00,39.12,39.12,38.96,39.05,13022.0,39.12,39.12,38.96,39.05,13022.0
2021-07-30 10:40:00,39.04,39.04,38.79,38.82,9040.0,39.04,39.04,38.79,38.82,9040.0
2021-07-30 10:45:00,38.88,38.89,38.73,38.74,3340.0,38.88,38.89,38.73,38.74,3340.0
2021-07-30 10:50:00,38.77,38.77,38.62,38.64,6139.0,38.77,38.77,38.62,38.64,6139.0
2021-07-30 10:55:00,38.6,38.65,38.58,38.61,6658.0,38.6,38.65,38.58,38.61,6658.0
2021-07-30 11:00:00,38.61,38.7,38.6,38.67,3977.0,38.61,38.7,38.6,38.67,3977.0
2021-07-30 11:05:00,38.76,38.92,38.73,38.89,12962.0,38.76,38.92,38.73,38.89,12962.0
2021-07-30 11:10:00,38.87,38.89,38.78,38.81,4382.0,38.87,38.89,38.78,38.81,4382.0
2021-07-30 11:15:00,38.78,38.78,38.7,38.72,1100.0,38.78,38.78,38.7,38.72,1100.0
2021-07-30 11:20:00,38.72,38.81,38.72,38.79,2683.0,38.72,38.81,38.72,38.79,2683.0
2021-07-30 11:25:00,38.77,38.8,38.69,38.7,5795.0,38.77,38.8,38.69,38.7,5795.0
2021-07-30 11:30:00,38.68,38.7,38.61,38.61,4150.0,38.68,38.7,38.61,38.61,4150.0
2021-07-30 11:35:00,38.62,38.64,38.53,38.6,2035.0,38.62,38.64,38.53,38.6,2035.0
2021-07-30 11:40:00,38.59,38.69,38.59,38.69,2190.0,38.59,38.69,38.59,38.69,2190.0
2021-07-30 11:45:00,38.67,38.72,38.61,38.64,6074.0,38.67,38.72,38.61,38.64,6074.0
2021-07-30 11:50:00,38.64,38.66,38.55,38.55,3703.0,38.64,38.66,38.55,38.55,3703.0
2021-07-30 11:55:00,38.55,38.63,38.54,38.63,6331.0,38.55,38.63,38.54,38.63,6331.0
2021-07-30 12:00:00,38.62,38.62,38.38,38.4,4015.0,38.62,38.62,38.38,38.4,4015.0
2021-07-30 12:05:00,38.36,38.38,38.29,38.37,7559.0,38.36,38.38,38.29,38.37,7559.0
2021-07-30 12:10:00,38.37,38.39,38.3,38.33,7671.0,38.37,38.39,38.3,38.33,7671.0
2021-07-30 12:15:00,38.31,38.42,38.3,38.42,4969.0,38.31,38.42,38.3,38.42,4969.0
2021-07-30 12:20:00,38.44,38.5,38.43,38.47,2000.0,38.44,38.5,38.43,38.47,2000.0
2021-07-30 12:25:00,38.48,38.53,38.48,38.52,770.0,38.48,38.53,38.48,38.52,770.0
2021-07-30 12:30:00,38.55,38.58,38.5,38.56,2200.0,38.55,38.58,38.5,38.56,2200.0
2021-07-30 12:35:00,38.55,38.57,38.46,38.52,7005.0,38.55,38.57,38.46,38.52,7005.0
2021-07-30 12:40:00,38.5,38.52,38.46,38.51,4212.0,38.5,38.52,38.46,38.51,4212.0
2021-07-30 12:45:00,38.49,38.5,38.46,38.46,2000.0,38.49,38.5,38.46,38.46,2000.0
2021-07-30 12:50:00,38.48,38.51,38.47,38.49,1346.0,38.48,38.51,38.47,38.49,1346.0
2021-07-30 12:55:00,38.48,38.48,38.34,38.34,3045.0,38.48,38.48,38.34,38.34,3045.0
2021-07-30 13:00:00,38.34,38.37,38.26,38.3,15226.0,38.34,38.37,38.26,38.3,15226.0
2021-07-30 13:05:00,38.33,38.41,38.33,38.4,1400.0,38.33,38.41,38.33,38.4,1400.0
2021-07-30 13:10:00,38.38,38.44,38.35,38.42,2200.0,38.38,38.44,38.35,38.42,2200.0
2021-07-30 13:15:00,38.45,38.45,38.39,38.39,1400.0,38.45,38.45,38.39,38.39,1400.0
2021-07-30 13:20:00,38.4,38.42,38.28,38.32,5651.0,38.4,38.42,38.28,38.32,5651.0
2021-07-30 13:25:00,38.34,38.34,38.27,38.3,6185.0,38.34,38.34,38.27,38.3,6185.0
2021-07-30 13:30:00,38.29,38.3,38.24,38.29,3744.0,38.29,38.3,38.24,38.29,3744.0
2021-07-30 13:35:00,38.3,38.38,38.28,38.36,10608.0,38.3,38.38,38.28,38.36,10608.0
2021-07-30 13:40:00,38.35,38.36,38.25,38.25,3262.0,38.35,38.36,38.25,38.25,3262.0
2021-07-30 13:45:00,38.27,38.33,38.22,38.29,5570.0,38.27,38.33,38.22,38.29,5570.0
2021-07-30 13:50:00,38.28,38.28,38.17,38.2,5623.0,38.28,38.28,38.17,38.2,5623.0
2021-07-30 13:55:00,38.21,38.21,38.14,38.19,4672.0,38.21,38.21,38.14,38.19,4672.0
2021-07-30 14:00:00,38.19,38.23,38.14,38.23,3777.0,38.19,38.23,38.14,38.23,3777.0
2021-07-30 14:05:00,38.23,38.39,38.23,38.34,5212.0,38.23,38.39,38.23,38.34,5212.0
2021-07-30 14:10:00,38.34,38.41,38.32,38.39,4721.0,38.34,38.41,38.32,38.39,4721.0
2021-07-30 14:15:00,38.38,38.4,38.35,38.37,5985.0,38.38,38.4,38.35,38.37,5985.0
2021-07-30 14:20:00,38.37,38.4,38.35,38.38,15244.0,38.37,38.4,38.35,38.38,15244.0
2021-07-30 14:25:00,38.37,38.37,38.18,38.18,6188.0,38.37,38.37,38.18,38.18,6188.0
2021-07-30 14:30:00,38.18,38.19,38.11,38.13,4471.0,38.18,38.19,38.11,38.13,4471.0
2021-07-30 14:35:00,38.13,38.19,38.11,38.14,2600.0,38.13,38.19,38.11,38.14,2600.0
2021-07-30 14:40:00,38.13,38.19,38.12,38.17,3167.0,38.13,38.19,38.12,38.17,3167.0
2021-07-30 14:45:00,38.17,38.18,38.11,38.14,4386.0,38.17,38.18,38.11,38.14,4386.0
2021-07-30 14:50:00,38.16,38.16,38.11,38.12,1600.0,38.16,38.16,38.11,38.12,1600.0
2021-07-30 14:55:00,38.13,38.17,38.04,38.12,4018.0,38.13,38.17,38.04,38.12,4018.0
2021-07-30 15:00:00,38.12,38.22,38.12,38.2,8710.0,38.12,38.22,38.12,38.2,8710.0
2021-07-30 15:05:00,38.2,38.27,38.19,38.27,4964.0,38.2,38.27,38.19,38.27,4964.0
2021-07-30 15:10:00,38.26,38.28,38.19,38.21,8813.0,38.26,38.28,38.19,38.21,8813.0
2021-07-30 15:15:00,38.22,38.23,38.18,38.18,5505.0,38.22,38.23,38.18,38.18,5505.0
2021-07-30 15:20:00,38.17,38.18,38.04,38.06,29395.0,38.17,38.18,38.04,38.06,29395.0
2021-07-30 15:25:00,38.05,38.08,38.01,38.04,25128.0,38.05,38.08,38.01,38.04,25128.0
2021-07-30 15:30:00,38.05,38.06,37.83,37.87,79157.0,38.05,38.06,37.83,37.87,79157.0
2021-07-30 15:35:00,37.88,37.91,37.84,37.91,72089.0,37.88,37.91,37.84,37.91,72089.0
2021-07-30 15:40:00,37.9,37.94,37.83,37.86,69997.0,37.9,37.94,37.83,37.86,69997.0
2021-07-30 15:45:00,37.86,37.88,37.83,37.84,31132.0,37.86,37.88,37.83,37.84,31132.0
2021-07-30 15:50:00,37.84,37.84,37.61,37.63,116992.0,37.84,37.84,37.61,37.63,116992.0
2021-07-30 15:55:00,37.63,37.83,37.62,37.79,151653.0,37.63,37.83,37.62,37.79,151653.0
2021-08-02 09:30:00,37.95,38.35,37.92,38.3,21846.0,37.95,38.35,37.92,38.3,21846.0
2021-08-02 09:35:00,38.32,38.33,38.02,38.16,6298.0,38.32,38.33,38.02,38.16,6298.0
2021-08-02 09:40:00,38.16,38.48,38.16,38.32,16270.0,38.16,38.48,38.16,38.32,16270.0
2021-08-02 09:45:00,38.37,38.61,38.33,38.51,10332.0,38.37,38.61,38.33,38.51,10332.0
2021-08-02 09:50:00,38.5,38.51,38.19,38.24,8817.0,38.5,38.51,38.19,38.24,8817.0
2021-08-02 09:55:00,38.29,38.5,38.29,38.5,12804.0,38.29,38.5,38.29,38.5,12804.0
2021-08-02 10:00:00,38.46,38.67,38.45,38.49,12094.0,38.46,38.67,38.45,38.49,12094.0
2021-08-02 10:05:00,38.48,38.5,38.39,38.46,4251.0,38.48,38.5,38.39,38.46,4251.0
2021-08-02 10:10:00,38.45,38.49,38.25,38.26,3497.0,38.45,38.49,38.25,38.26,3497.0
2021-08-02 10:15:00,38.25,38.26,37.9,37.95,6537.0,38.25,38.26,37.9,37.95,6537.0
2021-08-02 10:20:00,37.97,38.05,37.85,38.01,10385.0,37.97,38.05,37.85,38.01,10385.0
2021-08-02 10:25:00,37.94,38.28,37.94,38.25,12846.0,37.94,38.28,37.94,38.25,12846.0
2021-08-02 10:30:00,38.26,38.53,38.23,38.53,10142.0,38.26,38.53,38.23,38.53,10142.0
2021-08-02 10:35:00,38.49,38.51,38.2,38.22,16766.0,38.49,38.51,38.2,38.22,16766.0
2021-08-02 10:40:00,38.23,38.23,38.03,38.1,10269.0,38.23,38.23,38.03,38.1,10269.0
2021-08-02 10:45:00,38.1,38.11,37.94,37.99,7607.0,38.1,38.11,37.94,37.99,7607.0
2021-08-02 10:50:00,37.98,38.05,37.86,37.88,22102.0,37.98,38.05,37.86,37.88,22102.0
2021-08-02 10:55:00,37.86,37.88,37.78,37.79,20828.0,37.86,37.88,37.78,37.79,20828.0
2021-08-02 11:00:00,37.75,38.09,37.74,38.0,15614.0,37.75,38.09,37.74,38.0,15614.0
2021-08-02 11:05:00,37.97,38.0,37.9,37.97,11731.0,37.97,38.0,37.9,37.97,11731.0
2021-08-02 11:10:00,37.95,37.96,37.86,37.91,10050.0,37.95,37.96,37.86,37.91,10050.0
2021-08-02 11:15:00,37.88,37.89,37.72,37.72,5584.0,37.88,37.89,37.72,37.72,5584.0
2021-08-02 11:20:00,37.73,37.77,37.65,37.71,15468.0,37.73,37.77,37.65,37.71,15468.0
2021-08-02 11:25:00,37.7,37.81,37.69,37.74,4534.0,37.7,37.81,37.69,37.74,4534.0
2021-08-02 11:30:00,37.8,37.83,37.68,37.78,4997.0,37.8,37.83,37.68,37.78,4997.0
2021-08-02 11:35:00,37.8,37.81,37.68,37.73,6233.0,37.8,37.81,37.68,37.73,6233.0
2021-08-02 11:40:00,37.76,37.76,37.52,37.53,18010.0,37.76,37.76,37.52,37.53,18010.0
2021-08-02 11:45:00,37.54,37.68,37.54,37.68,4432.0,37.54,37.68,37.54,37.68,4432.0
2021-08-02 11:50:00,37.69,37.69,37.63,37.67,4525.0,37.69,37.69,37.63,37.67,4525.0
2021-08-02 11:55:00,37.7,37.7,37.57,37.59,4248.0,37.7,37.7,37.57,37.59,4248.0
2021-08-02 12:00:00,37.56,37.68,37.56,37.67,2180.0,37.56,37.68,37.56,37.67,2180.0
2021-08-02 12:05:00,37.65,37.68,37.54,37.55,4800.0,37.65,37.68,37.54,37.55,4800.0
2021-08-02 12:10:00,37.53,37.61,37.53,37.59,2092.0,37.53,37.61,37.53,37.59,2092.0
2021-08-02 12:15:00,37.61,37.68,37.57,37.59,4049.0,37.61,37.68,37.57,37.59,4049.0
2021-08-02 12:20:00,37.59,37.62,37.55,37.6,3871.0,37.59,37.62,37.55,37.6,3871.0
2021-08-02 12:25:00,37.61,37.63,37.52,37.59,10444.0,37.61,37.63,37.52,37.59,10444.0
2021-08-02 12:30:00,37.59,37.72,37.59,37.72,23578.0,37.59,37.72,37.59,37.72,23578.0
2021-08-02 12:35:00,37.7,37.88,37.7,37.86,3110.0,37.7,37.88,37.7,37.86,3110.0
2021-08-02 12:40:00,37.87,37.91,37.8,37.85,12574.0,37.87,37.91,37.8,37.85,12574.0
2021-08-02 12:45:00,37.82,37.93,37.79,37.93,10080.0,37.82,37.93,37.79,37.93,10080.0
2021-08-02 12:50:00,37.95,38.03,37.9,37.93,6522.0,37.95,38.03,37.9,37.93,6522.0
2021-08-02 12:55:00,37.94,37.95,37.72,37.8,16253.0,37.94,37.95,37.72,37.8,16253.0
2021-08-02 13:00:00,37.83,37.93,37.82,37.86,14977.0,37.83,37.93,37.82,37.86,14977.0
2021-08-02 13:05:00,37.87,37.92,37.8,37.81,6896.0,37.87,37.92,37.8,37.81,6896.0
2021-08-02 13:10:00,37.8,37.87,37.78,37.83,7269.0,37.8,37.87,37.78,37.83,7269.0
2021-08-02 13:15:00,37.79,37.8,37.7,37.77,7613.0,37.79,37.8,37.7,37.77,7613.0
2021-08-02 13:20:00,37.76,37.82,37.76,37.77,5030.0,37.76,37.82,37.76,37.77,5030.0
2021-08-02 13:25:00,37.76,37.81,37.74,37.76,4033.0,37.76,37.81,37.74,37.76,4033.0
2021-08-02 13:30:00,37.76,37.78,37.61,37.78,11452.0,37.76,37.78,37.61,37.78,11452.0
2021-08-02 13:35:00,37.78,37.91,37.77,37.86,17306.0,37.78,37.91,37.77,37.86,17306.0
2021-08-02 13:40:00,37.86,37.91,37.81,37.84,5501.0,37.86,37.91,37.81,37.84,5501.0
2021-08-02 13:45:00,37.82,37.83,37.77,37.81,9993.0,37.82,37.83,37.77,37.81,9993.0
2021-08-02 13:50:00,37.8,37.81,37.73,37.74,4801.0,37.8,37.81,37.73,37.74,4801.0
2021-08-02 13:55:00,37.75,37.81,37.75,37.8,8409.0,37.75,37.81,37.75,37.8,8409.0
2021-08-02 14:00:00,37.79,37.85,37.79,37.83,7318.0,37.79,37.85,37.79,37.83,7318.0
2021-08-02 14:05:00,37.83,37.99,37.82,37.97,13283.0,37.83,37.99,37.82,37.97,13283.0
2021-08-02 14:10:00,37.96,37.99,37.93,37.98,18086.0,37.96,37.99,37.93,37.98,18086.0
2021-08-02 14:15:00,37.98,37.99,37.88,37.9,17361.0,37.98,37.99,37.88,37.9,17361.0
2021-08-02 14:20:00,37.9,37.99,37.88,37.98,10221.0,37.9,37.99,37.88,37.98,10221.0
2021-08-02 14:25:00,37.97,38.04,37.96,38.02,13419.0,37.97,38.04,37.96,38.02,13419.0
2021-08-02 14:30:00,38.02,38.04,37.95,37.96,9376.0,38.02,38.04,37.95,37.96,9376.0
2021-08-02 14:35:00,37.96,38.0,37.95,37.95,5039.0,37.96,38.0,37.95,37.95,5039.0
2021-08-02 14:40:00,37.96,37.98,37.9,37.92,4941.0,37.96,37.98,37.9,37.92,4941.0
2021-08-02 14:45:00,37.93,37.95,37.88,37.91,4832.0,37.93,37.95,37.88,37.91,4832.0
2021-08-02 14:50:00,37.91,37.95,37.88,37.91,9049.0,37.91,37.95,37.88,37.91,9049.0
2021-08-02 14:55:00,37.9,37.92,37.85,37.92,8074.0,37.9,37.92,37.85,37.92,8074.0
2021-08-02 15:00:00,37.91,37.98,37.88,37.98,5707.0,37.91,37.98,37.88,37.98,5707.0
2021-08-02 15:05:00,37.98,38.01,37.78,37.79,23277.0,37.98,38.01,37.78,37.79,23277.0
2021-08-02 15:10:00,37.78,37.78,37.66,37.67,13197.0,37.78,37.78,37.66,37.67,13197.0
2021-08-02 15:15:00,37.67,37.71,37.64,37.7,10987.0,37.67,37.71,37.64,37.7,10987.0
2021-08-02 15:20:00,37.72,37.76,37.58,37.58,26855.0,37.72,37.76,37.58,37.58,26855.0
2021-08-02 15:25:00,37.59,37.64,37.56,37.63,18844.0,37.59,37.64,37.56,37.63,18844.0
2021-08-02 15:30:00,37.62,37.68,37.62,37.66,14120.0,37.62,37.68,37.62,37.66,14120.0
2021-08-02 15:35:00,37.66,37.68,37.58,37.58,17836.0,37.66,37.68,37.58,37.58,17836.0
2021-08-02 15:40:00,37.59,37.7,37.55,37.68,24314.0,37.59,37.7,37.55,37.68,24314.0
2021-08-02 15:45:00,37.67,37.68,37.53,37.55,33776.0,37.67,37.68,37.53,37.55,33776.0
2021-08-02 15:50:00,37.56,37.63,37.46,37.53,44294.0,37.56,37.63,37.46,37.53,44294.0
2021-08-02 15:55:00,37.52,37.55,37.47,37.54,60725.0,37.52,37.55,37.47,37.54,60725.0
2021-08-03 09:30:00,37.89,37.89,37.24,37.29,22715.0,37.89,37.89,37.24,37.29,22715.0
2021-08-03 09:35:00,37.25,37.41,37.16,37.18,11949.0,37.25,37.41,37.16,37.18,11949.0
2021-08-03 09:40:00,37.18,37.18,36.82,36.87,9044.0,37.18,37.18,36.82,36.87,9044.0
2021-08-03 09:45:00,36.88,36.88,36.53,36.54,10804.0,36.88,36.88,36.53,36.54,10804.0
2021-08-03 09:50:00,36.51,36.76,36.46,36.76,13997.0,36.51,36.76,36.46,36.76,13997.0
2021-08-03 09:55:00,36.75,37.12,36.75,36.97,13044.0,36.75,37.12,36.75,36.97,13044.0
2021-08-03 10:00:00,36.94,37.22,36.93,37.14,16837.0,36.94,37.22,36.93,37.14,16837.0
2021-08-03 10:05:00,37.16,37.23,37.09,37.15,13910.0,37.16,37.23,37.09,37.15,13910.0
2021-08-03 10:10:00,37.14,37.25,36.93,37.16,17023.0,37.14,37.25,36.93,37.16,17023.0
2021-08-03 10:15:00,37.23,37.38,37.22,37.32,6889.0,37.23,37.38,37.22,37.32,6889.0
2021-08-03 10:20:00,37.3,37.46,37.25,37.45,12275.0,37.3,37.46,37.25,37.45,12275.0
2021-08-03 10:25:00,37.43,37.52,37.38,37.4,28661.0,37.43,37.52,37.38,37.4,28661.0
2021-08-03 10:30:00,37.39,37.4,37.22,37.24,13064.0,37.39,37.4,37.22,37.24,13064.0
2021-08-03 10:35:00,37.24,37.39,37.14,37.2,10077.0,37.24,37.39,37.14,37.2,10077.0
2021-08-03 10:40:00,37.2,37.49,37.17,37.45,13670.0,37.2,37.49,37.17,37.45,13670.0
2021-08-03 10:45:00,37.5,37.69,37.44,37.68,24160.0,37.5,37.69,37.44,37.68,24160.0
2021-08-03 10:50:00,37.68,37.88,37.64,37.86,28971.0,37.68,37.88,37.64,37.86,28971.0
2021-08-03 10:55:00,37.83,37.84,37.54,37.66,42025.0,37.83,37.84,37.54,37.66,42025.0
2021-08-03 11:00:00,37.68,37.89,37.62,37.74,23033.0,37.68,37.89,37.62,37.74,23033.0
2021-08-03 11:05:00,37.77,37.97,37.73,37.8,17579.0,37.77,37.97,37.73,37.8,17579.0
2021-08-03 11:10:00,37.8,37.83,37.65,37.8,7934.0,37.8,37.83,37.65,37.8,7934.0
2021-08-03 11:15:00,37.83,37.83,37.74,37.76,7617.0,37.83,37.83,37.74,37.76,7617.0
2021-08-03 11:20:00,37.77,37.81,37.62,37.77,8689.0,37.77,37.81,37.62,37.77,8689.0
2021-08-03 11:25:00,37.75,37.98,37.75,37.89,27751.0,37.75,37.98,37.75,37.89,27751.0
2021-08-03 11:30:00,37.91,38.2,37.9,38.12,26322.0,37.91,38.2,37.9,38.12,26322.0
2021-08-03 11:35:00,38.12,38.4,38.12,38.4,17272.0,38.12,38.4,38.12,38.4,17272.0
2021-08-03 11:40:00,38.37,38.49,38.3,38.42,37295.0,38.37,38.49,38.3,38.42,37295.0
2021-08-03 11:45:00,38.42,38.5,38.34,38.42,18029.0,38.42,38.5,38.34,38.42,18029.0
2021-08-03 11:50:00,38.4,38.44,38.31,38.37,6706.0,38.4,38.44,38.31,38.37,6706.0
2021-08-03 11:55:00,38.4,38.59,38.39,38.42,15450.0,38.4,38.59,38.39,38.42,15450.0
2021-08-03 12:00:00,38.43,38.54,38.42,38.51,7955.0,38.43,38.54,38.42,38.51,7955.0
2021-08-03 12:05:00,38.5,38.51,38.39,38.39,8731.0,38.5,38.51,38.39,38.39,8731.0
2021-08-03 12:10:00,38.39,38.44,38.37,38.39,3262.0,38.39,38.44,38.37,38.39,3262.0
2021-08-03 12:15:00,38.4,38.42,38.34,38.34,2940.0,38.4,38.42,38.34,38.34,2940.0
2021-08-03 12:20:00,38.33,38.33,38.27,38.27,1631.0,38.33,38.33,38.27,38.27,1631.0
2021-08-03 12:25:00,38.29,38.34,38.21,38.22,6536.0,38.29,38.34,38.21,38.22,6536.0
2021-08-03 12:30:00,38.23,38.24,38.1,38.14,3601.0,38.23,38.24,38.1,38.14,3601.0
2021-08-03 12:35:00,38.17,38.22,38.11,38.14,5734.0,38.17,38.22,38.11,38.14,5734.0
2021-08-03 12:40:00,38.18,38.22,38.09,38.22,5318.0,38.18,38.22,38.09,38.22,5318.0
2021-08-03 12:45:00,38.24,38.24,38.18,38.2,4312.0,38.24,38.24,38.18,38.2,4312.0
2021-08-03 12:50:00,38.21,38.25,38.19,38.24,7006.0,38.21,38.25,38.19,38.24,7006.0
2021-08-03 12:55:00,38.23,38.26,38.21,38.23,16165.0,38.23,38.26,38.21,38.23,16165.0
2021-08-03 13:00:00,38.21,38.27,38.2,38.24,5387.0,38.21,38.27,38.2,38.24,5387.0
2021-08-03 13:05:00,38.22,38.27,38.22,38.24,4714.0,38.22,38.27,38.22,38.24,4714.0
2021-08-03 13:10:00,38.24,38.24,38.18,38.2,3082.0,38.24,38.24,38.18,38.2,3082.0
2021-08-03 13:15:00,38.19,38.2,38.12,38.13,6219.0,38.19,38.2,38.12,38.13,6219.0
2021-08-03 13:20:00,38.15,38.16,37.95,37.96,7412.0,38.15,38.16,37.95,37.96,7412.0
2021-08-03 13:25:00,37.95,38.09,37.85,38.02,10778.0,37.95,38.09,37.85,38.02,10778.0
2021-08-03 13:30:00,38.02,38.04,37.95,37.95,9730.0,38.02,38.04,37.95,37.95,9730.0
2021-08-03 13:35:00,37.98,38.07,37.98,38.04,8972.0,37.98,38.07,37.98,38.04,8972.0
2021-08-03 13:40:00,38.04,38.24,38.0,38.2,12267.0,38.04,38.24,38.0,38.2,12267.0
2021-08-03 13:45:00,38.2,38.29,38.15,38.26,17930.0,38.2,38.29,38.15,38.26,17930.0
2021-08-03 13:50:00,38.27,38.54,38.26,38.53,9344.0,38.27,38.54,38.26,38.53,9344.0
2021-08-03 13:55:00,38.57,38.57,38.45,38.5,8257.0,38.57,38.57,38.45,38.5,8257.0
2021-08-03 14:00:00,38.5,38.53,38.42,38.42,42978.0,38.5,38.53,38.42,38.42,42978.0
2021-08-03 14:05:00,38.42,38.53,38.39,38.4,8406.0,38.42,38.53,38.39,38.4,8406.0
2021-08-03 14:10:00,38.4,38.4,38.28,38.29,28150.0,38.4,38.4,38.28,38.29,28150.0
2021-08-03 14:15:00,38.29,38.33,38.27,38.33,5379.0,38.29,38.33,38.27,38.33,5379.0
2021-08-03 14:20:00,38.31,38.38,38.28,38.36,3251.0,38.31,38.38,38.28,38.36,3251.0
2021-08-03 14:25:00,38.38,38.4,38.33,38.4,4719.0,38.38,38.4,38.33,38.4,4719.0
2021-08-03 14:30:00,38.38,38.5,38.38,38.5,4354.0,38.38,38.5,38.38,38.5,4354.0
2021-08-03 14:35:00,38.49,38.57,38.42,38.53,15861.0,38.49,38.57,38.42,38.53,15861.0
2021-08-03 14:40:00,38.56,38.59,38.52,38.59,8069.0,38.56,38.59,38.52,38.59,8069.0
2021-08-03 14:45:00,38.58,38.58,38.48,38.51,12018.0,38.58,38.58,38.48,38.51,12018.0
2021-08-03 14:50:00,38.53,38.61,38.5,38.59,10514.0,38.53,38.61,38.5,38.59,10514.0
2021-08-03 14:55:00,38.61,38.67,38.55,38.58,16389.0,38.61,38.67,38.55,38.58,16389.0
2021-08-03 15:00:00,38.6,38.67,38.58,38.67,10396.0,38.6,38.67,38.58,38.67,10396.0
2021-08-03 15:05:00,38.66,38.88,38.65,38.87,27334.0,38.66,38.88,38.65,38.87,27334.0
2021-08-03 15:10:00,38.84,38.89,38.75,38.76,13360.0,38.84,38.89,38.75,38.76,13360.0
2021-08-03 15:15:00,38.77,38.85,38.76,38.79,14948.0,38.77,38.85,38.76,38.79,14948.0
2021-08-03 15:20:00,38.79,38.8,38.72,38.8,15020.0,38.79,38.8,38.72,38.8,15020.0
2021-08-03 15:25:00,38.79,38.82,38.73,38.74,16676.0,38.79,38.82,38.73,38.74,16676.0
2021-08-03 15:30:00,38.74,38.74,38.52,38.52,28862.0,38.74,38.74,38.52,38.52,28862.0
2021-08-03 15:35:00,38.52,38.53,38.32,38.32,29244.0,38.52,38.53,38.32,38.32,29244.0
2021-08-03 15:40:00,38.32,38.36,38.2,38.28,46844.0,38.32,38.36,38.2,38.28,46844.0
2021-08-03 15:45:00,38.3,38.45,38.29,38.44,23009.0,38.3,38.45,38.29,38.44,23009.0
2021-08-03 15:50:00,38.44,38.53,38.37,38.52,37867.0,38.44,38.53,38.37,38.52,37867.0
2021-08-03 15:55:00,38.51,38.56,38.44,38.56,53508.0,38.51,38.56,38.44,38.56,53508.0
2021-08-04 09:30:00,38.01,38.09,37.71,37.9,18846.0,38.01,38.09,37.71,37.9,18846.0
2021-08-04 09:35:00,37.91,38.02,37.78,37.82,15472.0,37.91,38.02,37.78,37.82,15472.0
2021-08-04 09:40:00,37.8,37.8,37.66,37.7,3000.0,37.8,37.8,37.66,37.7,3000.0
2021-08-04 09:45:00,37.74,37.74,37.44,37.49,8793.0,37.74,37.74,37.44,37.49,8793.0
2021-08-04 09:50:00,37.56,37.6,37.05,37.05,20001.0,37.56,37.6,37.05,37.05,20001.0
2021-08-04 09:55:00,37.07,37.08,36.51,36.62,45704.0,37.07,37.08,36.51,36.62,45704.0
2021-08-04 10:00:00,36.66,37.18,36.64,37.18,81800.0,36.66,37.18,36.64,37.18,81800.0
2021-08-04 10:05:00,37.1,37.4,37.1,37.24,10761.0,37.1,37.4,37.1,37.24,10761.0
2021-08-04 10:10:00,37.35,37.85,37.3,37.84,25410.0,37.35,37.85,37.3,37.84,25410.0
2021-08-04 10:15:00,37.83,37.89,37.75,37.8,12846.0,37.83,37.89,37.75,37.8,12846.0
2021-08-04 10:20:00,37.77,37.88,37.61,37.62,12355.0,37.77,37.88,37.61,37.62,12355.0
2021-08-04 10:25:00,37.59,37.88,37.59,37.71,14461.0,37.59,37.88,37.59,37.71,14461.0
2021-08-04 10:30:00,37.64,37.64,37.07,37.08,7702.0,37.64,37.64,37.07,37.08,7702.0
2021-08-04 10:35:00,37.06,37.13,36.72,36.94,50912.0,37.06,37.13,36.72,36.94,50912.0
2021-08-04 10:40:00,36.94,37.25,36.91,37.14,34955.0,36.94,37.25,36.91,37.14,34955.0
2021-08-04 10:45:00,37.14,37.45,37.02,37.1,51486.0,37.14,37.45,37.02,37.1,51486.0
2021-08-04 10:50:00,37.07,37.23,37.0,37.23,36067.0,37.07,37.23,37.0,37.23,36067.0
2021-08-04 10:55:00,37.17,37.45,37.16,37.35,21855.0,37.17,37.45,37.16,37.35,21855.0
2021-08-04 11:00:00,37.32,37.32,37.2,37.26,18858.0,37.32,37.32,37.2,37.26,18858.0
2021-08-04 11:05:00,37.29,37.47,37.23,37.43,17031.0,37.29,37.47,37.23,37.43,17031.0
2021-08-04 11:10:00,37.44,37.62,37.39,37.44,8850.0,37.44,37.62,37.39,37.44,8850.0
2021-08-04 11:15:00,37.44,37.53,37.4,37.42,6214.0,37.44,37.53,37.4,37.42,6214.0
2021-08-04 11:20:00,37.4,37.4,37.17,37.32,19995.0,37.4,37.4,37.17,37.32,19995.0
2021-08-04 11:25:00,37.34,37.35,37.17,37.19,5394.0,37.34,37.35,37.17,37.19,5394.0
2021-08-04 11:30:00,37.13,37.16,36.89,36.99,44451.0,37.13,37.16,36.89,36.99,44451.0
2021-08-04 11:35:00,37.01,37.07,36.82,37.07,14142.0,37.01,37.07,36.82,37.07,14142.0
2021-08-04 11:40:00,37.05,37.08,36.78,36.87,24342.0,37.05,37.08,36.78,36.87,24342.0
2021-08-04 11:45:00,36.91,37.04,36.83,36.95,25274.0,36.91,37.04,36.83,36.95,25274.0
2021-08-04 11:50:00,36.94,36.94,36.58,36.71,35316.0,36.94,36.94,36.58,36.71,35316.0
2021-08-04 11:55:00,36.73,36.77,36.35,36.47,33600.0,36.73,36.77,36.35,36.47,33600.0
2021-08-04 12:00:00,36.53,36.7,36.5,36.66,20311.0,36.53,36.7,36.5,36.66,20311.0
2021-08-04 12:05:00,36.65,36.75,36.59,36.7,37896.0,36.65,36.75,36.59,36.7,37896.0
2021-08-04 12:10:00,36.7,36.7,36.31,36.41,24192.0,36.7,36.7,36.31,36.41,24192.0
2021-08-04 12:15:00,36.39,36.4,36.14,36.28,27165.0,36.39,36.4,36.14,36.28,27165.0
2021-08-04 12:20:00,36.29,36.44,36.25,36.4,16566.0,36.29,36.44,36.25,36.4,16566.0
2021-08-04 12:25:00,36.4,36.4,36.25,36.35,20565.0,36.4,36.4,36.25,36.35,20565.0
2021-08-04 12:30:00,36.35,36.35,36.15,36.2,31303.0,36.35,36.35,36.15,36.2,31303.0
2021-08-04 12:35:00,36.23,36.31,36.18,36.21,41853.0,36.23,36.31,36.18,36.21,41853.0
2021-08-04 12:40:00,36.21,36.26,36.07,36.11,18159.0,36.21,36.26,36.07,36.11,18159.0
2021-08-04 12:45:00,36.11,36.16,36.01,36.16,14420.0,36.11,36.16,36.01,36.16,14420.0
2021-08-04 12:50:00,36.13,36.2,35.94,35.96,117398.0,36.13,36.2,35.94,35.96,117398.0
2021-08-04 12:55:00,35.98,36.03,35.94,35.99,18081.0,35.98,36.03,35.94,35.99,18081.0
2021-08-04 13:00:00,36.01,36.03,35.93,35.94,10389.0,36.01,36.03,35.93,35.94,10389.0
2021-08-04 13:05:00,35.92,36.22,35.8,36.21,64430.0,35.92,36.22,35.8,36.21,64430.0
2021-08-04 13:10:00,36.15,36.15,35.92,35.94,59492.0,36.15,36.15,35.92,35.94,59492.0
2021-08-04 13:15:00,35.93,35.93,35.71,35.73,10494.0,35.93,35.93,35.71,35.73,10494.0
2021-08-04 13:20:00,35.71,35.72,35.6,35.63,18181.0,35.71,35.72,35.6,35.63,18181.0
2021-08-04 13:25:00,35.62,35.66,35.42,35.45,13439.0,35.62,35.66,35.42,35.45,13439.0
2021-08-04 13:30:00,35.45,35.55,35.43,35.49,7250.0,35.45,35.55,35.43,35.49,7250.0
2021-08-04 13:35:00,35.48,35.49,35.36,35.46,22035.0,35.48,35.49,35.36,35.46,22035.0
2021-08-04 13:40:00,35.49,35.57,35.27,35.29,20741.0,35.49,35.57,35.27,35.29,20741.0
2021-08-04 13:45:00,35.27,35.27,35.02,35.11,45670.0,35.27,35.27,35.02,35.11,45670.0
2021-08-04 13:50:00,35.09,35.12,34.8,34.85,69274.0,35.09,35.12,34.8,34.85,69274.0
2021-08-04 13:55:00,34.85,35.17,34.84,35.13,44832.0,34.85,35.17,34.84,35.13,44832.0
2021-08-04 14:00:00,35.13,35.26,35.09,35.12,30853.0,35.13,35.26,35.09,35.12,30853.0
2021-08-04 14:05:00,35.09,35.1,34.87,34.91,25797.0,35.09,35.1,34.87,34.91,25797.0
2021-08-04 14:10:00,34.89,34.92,34.73,34.78,33717.0,34.89,34.92,34.73,34.78,33717.0
2021-08-04 14:15:00,34.78,34.82,34.74,34.76,21921.0,34.78,34.82,34.74,34.76,21921.0
2021-08-04 14:20:00,34.75,34.82,34.75,34.77,11514.0,34.75,34.82,34.75,34.77,11514.0
2021-08-04 14:25:00,34.77,34.8,34.64,34.73,42864.0,34.77,34.8,34.64,34.73,42864.0
2021-08-04 14:30:00,34.72,34.72,34.6,34.6,30639.0,34.72,34.72,34.6,34.6,30639.0
2021-08-04 14:35:00,34.6,34.61,34.48,34.52,31103.0,34.6,34.61,34.48,34.52,31103.0
2021-08-04 14:40:00,34.52,34.97,34.51,34.97,19595.0,34.52,34.97,34.51,34.97,19595.0
2021-08-04 14:45:00,34.98,35.02,34.91,34.91,40405.0,34.98,35.02,34.91,34.91,40405.0
2021-08-04 14:50:00,34.93,34.97,34.83,34.97,12567.0,34.93,34.97,34.83,34.97,12567.0
2021-08-04 14:55:00,35.01,35.02,34.89,35.0,8886.0,35.01,35.02,34.89,35.0,8886.0
2021-08-04 15:00:00,35.0,35.0,34.78,34.82,8064.0,35.0,35.0,34.78,34.82,8064.0
2021-08-04 15:05:00,34.82,34.89,34.81,34.83,12125.0,34.82,34.89,34.81,34.83,12125.0
2021-08-04 15:10:00,34.82,34.86,34.69,34.69,17752.0,34.82,34.86,34.69,34.69,17752.0
2021-08-04 15:15:00,34.69,34.7,34.43,34.47,25892.0,34.69,34.7,34.43,34.47,25892.0
2021-08-04 15:20:00,34.44,34.61,34.39,34.57,34847.0,34.44,34.61,34.39,34.57,34847.0
2021-08-04 15:25:00,34.57,34.58,34.44,34.57,28274.0,34.57,34.58,34.44,34.57,28274.0
2021-08-04 15:30:00,34.55,34.66,34.5,34.56,41769.0,34.55,34.66,34.5,34.56,41769.0
2021-08-04 15:35:00,34.57,34.68,34.57,34.63,50352.0,34.57,34.68,34.57,34.63,50352.0
2021-08-04 15:40:00,34.63,34.66,34.51,34.55,42722.0,34.63,34.66,34.51,34.55,42722.0
2021-08-04 15:45:00,34.55,34.57,34.46,34.55,68506.0,34.55,34.57,34.46,34.55,68506.0
2021-08-04 15:50:00,34.55,34.57,34.37,34.38,68468.0,34.55,34.57,34.37,34.38,68468.0
2021-08-04 15:55:00,34.37,34.46,34.36,34.41,98944.0,34.37,34.46,34.36,34.41,98944.0
2021-08-05 09:30:00,34.81,35.25,34.68,34.68,84854.0,34.81,35.25,34.68,34.68,84854.0
2021-08-05 09:35:00,34.73,34.97,34.64,34.8,25432.0,34.73,34.97,34.64,34.8,25432.0
2021-08-05 09:40:00,34.82,35.07,34.8,34.85,25081.0,34.82,35.07,34.8,34.85,25081.0
2021-08-05 09:45:00,34.88,35.15,34.78,35.02,20939.0,34.88,35.15,34.78,35.02,20939.0
2021-08-05 09:50:00,35.02,35.43,34.95,35.35,26315.0,35.02,35.43,34.95,35.35,26315.0
2021-08-05 09:55:00,35.38,35.55,35.19,35.32,25491.0,35.38,35.55,35.19,35.32,25491.0
2021-08-05 10:00:00,35.37,35.47,35.29,35.34,31015.0,35.37,35.47,35.29,35.34,31015.0
2021-08-05 10:05:00,35.37,35.42,35.12,35.13,10771.0,35.37,35.42,35.12,35.13,10771.0
2021-08-05 10:10:00,35.14,35.24,35.0,35.15,11214.0,35.14,35.24,35.0,35.15,11214.0
2021-08-05 10:15:00,35.15,35.16,34.93,34.98,8494.0,35.15,35.16,34.93,34.98,8494.0
2021-08-05 10:20:00,34.96,35.07,34.88,35.0,8528.0,34.96,35.07,34.88,35.0,8528.0
2021-08-05 10:25:00,35.02,35.22,35.0,35.2,11456.0,35.02,35.22,35.0,35.2,11456.0
2021-08-05 10:30:00,35.22,35.22,35.01,35.16,8873.0,35.22,35.22,35.01,35.16,8873.0
2021-08-05 10:35:00,35.2,35.21,35.05,35.13,25115.0,35.2,35.21,35.05,35.13,25115.0
2021-08-05 10:40:00,35.12,35.35,35.11,35.34,11351.0,35.12,35.35,35.11,35.34,11351.0
2021-08-05 10:45:00,35.36,35.58,35.36,35.49,39893.0,35.36,35.58,35.36,35.49,39893.0
2021-08-05 10:50:00,35.51,35.72,35.41,35.72,22992.0,35.51,35.72,35.41,35.72,22992.0
2021-08-05 10:55:00,35.71,35.83,35.67,35.71,16327.0,35.71,35.83,35.67,35.71,16327.0
2021-08-05 11:00:00,35.69,35.74,35.6,35.62,36766.0,35.69,35.74,35.6,35.62,36766.0
2021-08-05 11:05:00,35.66,35.85,35.66,35.83,17159.0,35.66,35.85,35.66,35.83,17159.0
2021-08-05 11:10:00,35.82,35.9,35.79,35.79,9046.0,35.82,35.9,35.79,35.79,9046.0
2021-08-05 11:15:00,35.79,35.91,35.78,35.78,6872.0,35.79,35.91,35.78,35.78,6872.0
2021-08-05 11:20:00,35.79,35.89,35.78,35.89,5221.0,35.79,35.89,35.78,35.89,5221.0
2021-08-05 11:25:00,35.9,35.91,35.79,35.81,17827.0,35.9,35.91,35.79,35.81,17827.0
2021-08-05 11:30:00,35.8,35.91,35.8,35.83,11658.0,35.8,35.91,35.8,35.83,11658.0
2021-08-05 11:35:00,35.82,35.84,35.71,35.71,5187.0,35.82,35.84,35.71,35.71,5187.0
2021-08-05 11:40:00,35.74,35.78,35.51,35.53,14723.0,35.74,35.78,35.51,35.53,14723.0
2021-08-05 11:45:00,35.52,35.58,35.28,35.41,25142.0,35.52,35.58,35.28,35.41,25142.0
2021-08-05 11:50:00,35.45,35.6,35.42,35.6,7786.0,35.45,35.6,35.42,35.6,7786.0
2021-08-05 11:55:00,35.59,35.81,35.55,35.7,8382.0,35.59,35.81,35.55,35.7,8382.0
2021-08-05 12:00:00,35.65,35.75,35.59,35.6,13425.0,35.65,35.75,35.59,35.6,13425.0
2021-08-05 12:05:00,35.61,35.63,35.49,35.54,10658.0,35.61,35.63,35.49,35.54,10658.0
2021-08-05 12:10:00,35.54,35.58,35.5,35.54,5479.0,35.54,35.58,35.5,35.54,5479.0
2021-08-05 12:15:00,35.57,35.63,35.46,35.47,13026.0,35.57,35.63,35.46,35.47,13026.0
2021-08-05 12:20:00,35.5,35.56,35.45,35.51,4228.0,35.5,35.56,35.45,35.51,4228.0
2021-08-05 12:25:00,35.51,35.51,35.44,35.44,8422.0,35.51,35.51,35.44,35.44,8422.0
2021-08-05 12:30:00,35.43,35.43,35.28,35.33,6066.0,35.43,35.43,35.28,35.33,6066.0
2021-08-05 12:35:00,35.34,35.36,35.12,35.15,19933.0,35.34,35.36,35.12,35.15,19933.0
2021-08-05 12:40:00,35.14,35.25,35.12,35.12,8970.0,35.14,35.25,35.12,35.12,8970.0
2021-08-05 12:45:00,35.12,35.2,35.09,35.2,12871.0,35.12,35.2,35.09,35.2,12871.0
2021-08-05 12:50:00,35.19,35.22,35.1,35.13,13084.0,35.19,35.22,35.1,35.13,13084.0
2021-08-05 12:55:00,35.14,35.25,35.12,35.25,8519.0,35.14,35.25,35.12,35.25,8519.0
2021-08-05 13:00:00,35.25,35.25,35.19,35.21,5832.0,35.25,35.25,35.19,35.21,5832.0
2021-08-05 13:05:00,35.23,35.29,35.2,35.27,5190.0,35.23,35.29,35.2,35.27,5190.0
2021-08-05 13:10:00,35.28,35.28,35.07,35.09,10711.0,35.28,35.28,35.07,35.09,10711.0
2021-08-05 13:15:00,35.09,35.13,35.06,35.12,7781.0,35.09,35.13,35.06,35.12,7781.0
2021-08-05 13:20:00,35.13,35.18,35.13,35.17,2725.0,35.13,35.18,35.13,35.17,2725.0
2021-08-05 13:25:00,35.18,35.24,35.18,35.22,5903.0,35.18,35.24,35.18,35.22,5903.0
2021-08-05 13:30:00,35.23,35.27,35.21,35.25,9712.0,35.23,35.27,35.21,35.25,9712.0
2021-08-05 13:35:00,35.25,35.33,35.18,35.32,5754.0,35.25,35.33,35.18,35.32,5754.0
2021-08-05 13:40:00,35.35,35.37,35.29,35.34,13234.0,35.35,35.37,35.29,35.34,13234.0
2021-08-05 13:45:00,35.33,35.38,35.31,35.36,11443.0,35.33,35.38,35.31,35.36,11443.0
2021-08-05 13:50:00,35.35,35.54,35.35,35.52,10318.0,35.35,35.54,35.35,35.52,10318.0
2021-08-05 13:55:00,35.52,35.55,35.44,35.44,6493.0,35.52,35.55,35.44,35.44,6493.0
2021-08-05 14:00:00,35.44,35.54,35.43,35.5,9878.0,35.44,35.54,35.43,35.5,9878.0
2021-08-05 14:05:00,35.5,35.52,35.46,35.51,7114.0,35.5,35.52,35.46,35.51,7114.0
2021-08-05 14:10:00,35.51,35.52,35.42,35.43,7040.0,35.51,35.52,35.42,35.43,7040.0
2021-08-05 14:15:00,35.43,35.48,35.41,35.48,6234.0,35.43,35.48,35.41,35.48,6234.0
2021-08-05 14:20:00,35.49,35.52,35.45,35.46,8567.0,35.49,35.52,35.45,35.46,8567.0
2021-08-05 14:25:00,35.47,35.48,35.38,35.45,6366.0,35.47,35.48,35.38,35.45,6366.0
2021-08-05 14:30:00,35.45,35.49,35.44,35.48,5748.0,35.45,35.49,35.44,35.48,5748.0
2021-08-05 14:35:00,35.48,35.55,35.47,35.51,9358.0,35.48,35.55,35.47,35.51,9358.0
2021-08-05 14:40:00,35.51,35.55,35.4,35.41,22367.0,35.51,35.55,35.4,35.41,22367.0
2021-08-05 14:45:00,35.4,35.44,35.23,35.42,36643.0,35.4,35.44,35.23,35.42,36643.0
2021-08-05 14:50:00,35.42,35.42,35.39,35.41,19401.0,35.42,35.42,35.39,35.41,19401.0
2021-08-05 14:55:00,35.41,35.52,35.39,35.49,25501.0,35.41,35.52,35.39,35.49,25501.0
2021-08-05 15:00:00,35.5,35.55,35.47,35.55,17808.0,35.5,35.55,35.47,35.55,17808.0
2021-08-05 15:05:00,35.55,35.59,35.52,35.55,24570.0,35.55,35.59,35.52,35.55,24570.0
2021-08-05 15:10:00,35.55,35.55,35.5,35.5,19829.0,35.55,35.55,35.5,35.5,19829.0
2021-08-05 15:15:00,35.49,35.51,35.45,35.49,20453.0,35.49,35.51,35.45,35.49,20453.0
2021-08-05 15:20:00,35.49,35.52,35.46,35.49,18614.0,35.49,35.52,35.46,35.49,18614.0
2021-08-05 15:25:00,35.51,35.66,35.49,35.61,21247.0,35.51,35.66,35.49,35.61,21247.0
2021-08-05 15:30:00,35.6,35.61,35.56,35.61,24334.0,35.6,35.61,35.56,35.61,24334.0
2021-08-05 15:35:00,35.61,35.71,35.57,35.58,29413.0,35.61,35.71,35.57,35.58,29413.0
2021-08-05 15:40:00,35.58,35.74,35.58,35.74,32609.0,35.58,35.74,35.58,35.74,32609.0
2021-08-05 15:45:00,35.74,35.74,35.68,35.7,44358.0,35.74,35.74,35.68,35.7,44358.0
2021-08-05 15:50:00,35.7,35.88,35.69,35.87,103234.0,35.7,35.88,35.69,35.87,103234.0
2021-08-05 15:55:00,35.87,36.02,35.82,35.97,201290.0,35.87,36.02,35.82,35.97,201290.0
2021-08-06 09:30:00,36.48,37.19,36.41,36.54,38505.0,36.48,37.19,36.41,36.54,38505.0
2021-08-06 09:35:00,36.72,36.86,36.5,36.73,32929.0,36.72,36.86,36.5,36.73,32929.0
2021-08-06 09:40:00,36.67,36.94,36.5,36.93,11439.0,36.67,36.94,36.5,36.93,11439.0
2021-08-06 09:45:00,36.94,37.19,36.94,37.15,18604.0,36.94,37.19,36.94,37.15,18604.0
2021-08-06 09:50:00,37.09,37.29,36.82,36.87,10032.0,37.09,37.29,36.82,36.87,10032.0
2021-08-06 09:55:00,36.82,36.84,36.48,36.54,8093.0,36.82,36.84,36.48,36.54,8093.0
2021-08-06 10:00:00,36.48,36.63,36.36,36.63,6702.0,36.48,36.63,36.36,36.63,6702.0
2021-08-06 10:05:00,36.6,36.6,36.41,36.42,7764.0,36.6,36.6,36.41,36.42,7764.0
2021-08-06 10:10:00,36.4,36.6,36.2,36.6,18256.0,36.4,36.6,36.2,36.6,18256.0
2021-08-06 10:15:00,36.64,36.66,36.52,36.63,15195.0,36.64,36.66,36.52,36.63,15195.0
2021-08-06 10:20:00,36.64,36.68,36.5,36.61,14445.0,36.64,36.68,36.5,36.61,14445.0
2021-08-06 10:25:00,36.67,36.72,36.54,36.69,8856.0,36.67,36.72,36.54,36.69,8856.0
2021-08-06 10:30:00,36.68,36.76,36.6,36.68,10231.0,36.68,36.76,36.6,36.68,10231.0
2021-08-06 10:35:00,36.66,36.66,36.46,36.46,7127.0,36.66,36.66,36.46,36.46,7127.0
2021-08-06 10:40:00,36.46,36.47,36.34,36.41,8849.0,36.46,36.47,36.34,36.41,8849.0
2021-08-06 10:45:00,36.4,36.42,36.09,36.09,11486.0,36.4,36.42,36.09,36.09,11486.0
2021-08-06 10:50:00,36.11,36.19,36.07,36.08,8970.0,36.11,36.19,36.07,36.08,8970.0
2021-08-06 10:55:00,36.1,36.42,36.09,36.42,4844.0,36.1,36.42,36.09,36.42,4844.0
2021-08-06 11:00:00,36.45,36.75,36.41,36.72,18552.0,36.45,36.75,36.41,36.72,18552.0
2021-08-06 11:05:00,36.69,36.75,36.63,36.64,3580.0,36.69,36.75,36.63,36.64,3580.0
2021-08-06 11:10:00,36.66,36.66,36.54,36.57,2648.0,36.66,36.66,36.54,36.57,2648.0
2021-08-06 11:15:00,36.55,36.56,36.47,36.53,2877.0,36.55,36.56,36.47,36.53,2877.0
2021-08-06 11:20:00,36.55,36.72,36.55,36.72,2744.0,36.55,36.72,36.55,36.72,2744.0
2021-08-06 11:25:00,36.69,36.72,36.63,36.69,3813.0,36.69,36.72,36.63,36.69,3813.0
2021-08-06 11:30:00,36.66,36.73,36.57,36.73,12999.0,36.66,36.73,36.57,36.73,12999.0
2021-08-06 11:35:00,36.72,36.74,36.7,36.74,4131.0,36.72,36.74,36.7,36.74,4131.0
2021-08-06 11:40:00,36.72,36.77,36.69,36.73,6272.0,36.72,36.77,36.69,36.73,6272.0
2021-08-06 11:45:00,36.71,36.73,36.69,36.7,2275.0,36.71,36.73,36.69,36.7,2275.0
2021-08-06 11:50:00,36.69,36.74,36.62,36.73,4887.0,36.69,36.74,36.62,36.73,4887.0
2021-08-06 11:55:00,36.71,36.71,36.61,36.67,7202.0,36.71,36.71,36.61,36.67,7202.0
2021-08-06 12:00:00,36.65,36.86,36.64,36.86,24082.0,36.65,36.86,36.64,36.86,24082.0
2021-08-06 12:05:00,36.84,36.84,36.73,36.75,2903.0,36.84,36.84,36.73,36.75,2903.0
2021-08-06 12:10:00,36.77,36.82,36.74,36.79,2723.0,36.77,36.82,36.74,36.79,2723.0
2021-08-06 12:15:00,36.82,36.87,36.81,36.81,4141.0,36.82,36.87,36.81,36.81,4141.0
2021-08-06 12:20:00,36.81,36.89,36.79,36.82,3629.0,36.81,36.89,36.79,36.82,3629.0
2021-08-06 12:25:00,36.82,36.82,36.67,36.67,2191.0,36.82,36.82,36.67,36.67,2191.0
2021-08-06 12:30:00,36.71,36.72,36.63,36.65,1880.0,36.71,36.72,36.63,36.65,1880.0
2021-08-06 12:35:00,36.7,36.7,36.65,36.66,2536.0,36.7,36.7,36.65,36.66,2536.0
2021-08-06 12:40:00,36.68,36.71,36.65,36.69,1900.0,36.68,36.71,36.65,36.69,1900.0
2021-08-06 12:45:00,36.67,36.83,36.67,36.77,3305.0,36.67,36.83,36.67,36.77,3305.0
2021-08-06 12:50:00,36.78,36.8,36.75,36.75,1403.0,36.78,36.8,36.75,36.75,1403.0
2021-08-06 12:55:00,36.7,36.72,36.63,36.67,2561.0,36.7,36.72,36.63,36.67,2561.0
2021-08-06 13:00:00,36.61,36.61,36.56,36.6,3302.0,36.61,36.61,36.56,36.6,3302.0
2021-08-06 13:05:00,36.6,36.6,36.54,36.54,873.0,36.6,36.6,36.54,36.54,873.0
2021-08-06 13:10:00,36.55,36.55,36.52,36.52,2199.0,36.55,36.55,36.52,36.52,2199.0
2021-08-06 13:15:00,36.52,36.55,36.43,36.43,1972.0,36.52,36.55,36.43,36.43,1972.0
2021-08-06 13:20:00,36.45,36.49,36.41,36.45,2624.0,36.45,36.49,36.41,36.45,2624.0
2021-08-06 13:25:00,36.46,36.48,36.37,36.38,13707.0,36.46,36.48,36.37,36.38,13707.0
2021-08-06 13:30:00,36.38,36.44,36.38,36.44,6401.0,36.38,36.44,36.38,36.44,6401.0
2021-08-06 13:35:00,36.45,36.5,36.41,36.48,21258.0,36.45,36.5,36.41,36.48,21258.0
2021-08-06 13:40:00,36.5,36.59,36.46,36.47,14807.0,36.5,36.59,36.46,36.47,14807.0
2021-08-06 13:45:00,36.46,36.46,36.4,36.42,3744.0,36.46,36.46,36.4,36.42,3744.0
2021-08-06 13:50:00,36.43,36.44,36.38,36.41,8054.0,36.43,36.44,36.38,36.41,8054.0
2021-08-06 13:55:00,36.4,36.46,36.39,36.4,2600.0,36.4,36.46,36.39,36.4,2600.0
2021-08-06 14:00:00,36.38,36.4,36.33,36.36,3451.0,36.38,36.4,36.33,36.36,3451.0
2021-08-06 14:05:00,36.35,36.43,36.35,36.39,11704.0,36.35,36.43,36.35,36.39,11704.0
2021-08-06 14:10:00,36.36,36.38,36.28,36.3,18514.0,36.36,36.38,36.28,36.3,18514.0
2021-08-06 14:15:00,36.3,36.34,36.29,36.32,5347.0,36.3,36.34,36.29,36.32,5347.0
2021-08-06 14:20:00,36.32,36.41,36.28,36.38,35766.0,36.32,36.41,36.28,36.38,35766.0
2021-08-06 14:25:00,36.36,36.47,36.36,36.44,4601.0,36.36,36.47,36.36,36.44,4601.0
2021-08-06 14:30:00,36.46,36.48,36.34,36.35,7988.0,36.46,36.48,36.34,36.35,7988.0
2021-08-06 14:35:00,36.36,36.44,36.35,36.36,5607.0,36.36,36.44,36.35,36.36,5607.0
2021-08-06 14:40:00,36.37,36.48,36.36,36.45,7232.0,36.37,36.48,36.36,36.45,7232.0
2021-08-06 14:45:00,36.45,36.46,36.4,36.41,4414.0,36.45,36.46,36.4,36.41,4414.0
2021-08-06 14:50:00,36.41,36.44,36.39,36.43,4431.0,36.41,36.44,36.39,36.43,4431.0
2021-08-06 14:55:00,36.43,36.43,36.33,36.34,6112.0,36.43,36.43,36.33,36.34,6112.0
2021-08-06 15:00:00,36.34,36.34,36.18,36.18,13879.0,36.34,36.34,36.18,36.18,13879.0
2021-08-06 15:05:00,36.18,36.27,36.16,36.27,17662.0,36.18,36.27,36.16,36.27,17662.0
2021-08-06 15:10:00,36.26,36.35,36.26,36.34,8089.0,36.26,36.35,36.26,36.34,8089.0
2021-08-06 15:15:00,36.34,36.42,36.34,36.38,17271.0,36.34,36.42,36.34,36.38,17271.0
2021-08-06 15:20:00,36.38,36.41,36.34,36.34,12115.0,36.38,36.41,36.34,36.34,12115.0
2021-08-06 15:25:00,36.34,36.37,36.26,36.35,9748.0,36.34,36.37,36.26,36.35,9748.0
2021-08-06 15:30:00,36.35,36.35,36.25,36.27,12518.0,36.35,36.35,36.25,36.27,12518.0
2021-08-06 15:35:00,36.28,36.31,36.26,36.29,15877.0,36.28,36.31,36.26,36.29,15877.0
2021-08-06 15:40:00,36.3,36.36,36.25,36.27,22999.0,36.3,36.36,36.25,36.27,22999.0
2021-08-06 15:45:00,36.27,36.31,36.2,36.2,47175.0,36.27,36.31,36.2,36.2,47175.0
2021-08-06 15:50:00,36.22,36.41,36.22,36.4,64100.0,36.22,36.41,36.22,36.4,64100.0
2021-08-06 15:55:00,36.41,36.48,36.33,36.42,80096.0,36.41,36.48,36.33,36.42,80096.0
2021-08-09 09:30:00,36.19,36.32,35.66,35.84,14677.0,36.19,36.32,35.66,35.84,14677.0
2021-08-09 09:35:00,35.92,36.27,35.88,35.98,5406.0,35.92,36.27,35.88,35.98,5406.0
2021-08-09 09:40:00,35.91,35.93,35.62,35.93,25470.0,35.91,35.93,35.62,35.93,25470.0
2021-08-09 09:45:00,35.88,35.97,35.65,35.65,10827.0,35.88,35.97,35.65,35.65,10827.0
2021-08-09 09:50:00,35.63,35.74,35.43,35.47,10092.0,35.63,35.74,35.43,35.47,10092.0
2021-08-09 09:55:00,35.49,35.69,35.48,35.57,18218.0,35.49,35.69,35.48,35.57,18218.0
2021-08-09 10:00:00,35.69,35.88,35.54,35.68,16908.0,35.69,35.88,35.54,35.68,16908.0
2021-08-09 10:05:00,35.67,35.69,35.56,35.56,18164.0,35.67,35.69,35.56,35.56,18164.0
2021-08-09 10:10:00,35.57,35.61,35.37,35.37,13593.0,35.57,35.61,35.37,35.37,13593.0
2021-08-09 10:15:00,35.41,35.41,35.23,35.29,10670.0,35.41,35.41,35.23,35.29,10670.0
2021-08-09 10:20:00,35.3,35.54,35.3,35.51,5772.0,35.3,35.54,35.3,35.51,5772.0
2021-08-09 10:25:00,35.5,35.52,35.42,35.44,4199.0,35.5,35.52,35.42,35.44,4199.0
2021-08-09 10:30:00,35.46,35.59,35.37,35.59,10676.0,35.46,35.59,35.37,35.59,10676.0
2021-08-09 10:35:00,35.56,35.67,35.52,35.59,15960.0,35.56,35.67,35.52,35.59,15960.0
2021-08-09 10:40:00,35.63,36.01,35.61,36.01,6947.0,35.63,36.01,35.61,36.01,6947.0
2021-08-09 10:45:00,35.99,36.1,35.94,35.99,11975.0,35.99,36.1,35.94,35.99,11975.0
2021-08-09 10:50:00,35.93,36.02,35.9,36.01,6813.0,35.93,36.02,35.9,36.01,6813.0
2021-08-09 10:55:00,36.02,36.11,36.0,36.11,5400.0,36.02,36.11,36.0,36.11,5400.0
2021-08-09 11:00:00,36.09,36.09,35.9,35.9,5896.0,36.09,36.09,35.9,35.9,5896.0
2021-08-09 11:05:00,35.92,35.95,35.86,35.91,4457.0,35.92,35.95,35.86,35.91,4457.0
2021-08-09 11:10:00,35.98,36.07,35.97,36.06,5050.0,35.98,36.07,35.97,36.06,5050.0
2021-08-09 11:15:00,36.05,36.1,35.99,36.04,5929.0,36.05,36.1,35.99,36.04,5929.0
2021-08-09 11:20:00,35.98,36.04,35.98,35.99,2879.0,35.98,36.04,35.98,35.99,2879.0
2021-08-09 11:25:00,36.01,36.03,36.0,36.0,1911.0,36.01,36.03,36.0,36.0,1911.0
2021-08-09 11:30:00,36.0,36.08,36.0,36.05,2705.0,36.0,36.08,36.0,36.05,2705.0
2021-08-09 11:35:00,36.03,36.18,36.01,36.17,6013.0,36.03,36.18,36.01,36.17,6013.0
2021-08-09 11:40:00,36.18,36.21,36.11,36.18,4976.0,36.18,36.21,36.11,36.18,4976.0
2021-08-09 11:45:00,36.18,36.24,36.15,36.18,4594.0,36.18,36.24,36.15,36.18,4594.0
2021-08-09 11:50:00,36.18,36.23,36.17,36.2,8169.0,36.18,36.23,36.17,36.2,8169.0
2021-08-09 11:55:00,36.2,36.21,36.15,36.2,2268.0,36.2,36.21,36.15,36.2,2268.0
2021-08-09 12:00:00,36.21,36.27,36.09,36.1,12641.0,36.21,36.27,36.09,36.1,12641.0
2021-08-09 12:05:00,36.16,36.29,36.15,36.26,12927.0,36.16,36.29,36.15,36.26,12927.0
2021-08-09 12:10:00,36.27,36.36,36.24,36.35,23299.0,36.27,36.36,36.24,36.35,23299.0
2021-08-09 12:15:00,36.35,36.45,36.35,36.42,29894.0,36.35,36.45,36.35,36.42,29894.0
2021-08-09 12:20:00,36.44,36.48,36.41,36.48,9262.0,36.44,36.48,36.41,36.48,9262.0
2021-08-09 12:25:00,36.48,36.48,36.34,36.42,8188.0,36.48,36.48,36.34,36.42,8188.0
2021-08-09 12:30:00,36.47,36.49,36.35,36.37,6408.0,36.47,36.49,36.35,36.37,6408.0
2021-08-09 12:35:00,36.38,36.49,36.37,36.49,6074.0,36.38,36.49,36.37,36.49,6074.0
2021-08-09 12:40:00,36.46,36.48,36.43,36.43,7096.0,36.46,36.48,36.43,36.43,7096.0
2021-08-09 12:45:00,36.44,36.54,36.44,36.51,5720.0,36.44,36.54,36.44,36.51,5720.0
2021-08-09 12:50:00,36.52,36.71,36.52,36.62,15133.0,36.52,36.71,36.52,36.62,15133.0
2021-08-09 12:55:00,36.62,36.71,36.6,36.69,6640.0,36.62,36.71,36.6,36.69,6640.0
2021-08-09 13:00:00,36.69,36.73,36.67,36.7,8750.0,36.69,36.73,36.67,36.7,8750.0
2021-08-09 13:05:00,36.69,36.76,36.68,36.72,10639.0,36.69,36.76,36.68,36.72,10639.0
2021-08-09 13:10:00,36.75,36.75,36.61,36.69,9741.0,36.75,36.75,36.61,36.69,9741.0
2021-08-09 13:15:00,36.69,36.75,36.63,36.69,14460.0,36.69,36.75,36.63,36.69,14460.0
2021-08-09 13:20:00,36.67,36.72,36.65,36.7,4117.0,36.67,36.72,36.65,36.7,4117.0
2021-08-09 13:25:00,36.7,36.79,36.69,36.77,14662.0,36.7,36.79,36.69,36.77,14662.0
2021-08-09 13:30:00,36.78,36.78,36.69,36.69,3156.0,36.78,36.78,36.69,36.69,3156.0
2021-08-09 13:35:00,36.7,36.72,36.65,36.66,6268.0,36.7,36.72,36.65,36.66,6268.0
2021-08-09 13:40:00,36.66,36.74,36.65,36.73,7535.0,36.66,36.74,36.65,36.73,7535.0
2021-08-09 13:45:00,36.72,36.73,36.68,36.68,3033.0,36.72,36.73,36.68,36.68,3033.0
2021-08-09 13:50:00,36.69,36.69,36.66,36.68,4859.0,36.69,36.69,36.66,36.68,4859.0
2021-08-09 13:55:00,36.69,36.69,36.54,36.59,9060.0,36.69,36.69,36.54,36.59,9060.0
2021-08-09 14:00:00,36.61,36.63,36.57,36.58,4038.0,36.61,36.63,36.57,36.58,4038.0
2021-08-09 14:05:00,36.58,36.6,36.52,36.54,6287.0,36.58,36.6,36.52,36.54,6287.0
2021-08-09 14:10:00,36.52,36.53,36.45,36.46,3644.0,36.52,36.53,36.45,36.46,3644.0
2021-08-09 14:15:00,36.45,36.46,36.41,36.42,8616.0,36.45,36.46,36.41,36.42,8616.0
2021-08-09 14:20:00,36.41,36.45,36.37,36.44,8084.0,36.41,36.45,36.37,36.44,8084.0
2021-08-09 14:25:00,36.43,36.5,36.42,36.48,10899.0,36.43,36.5,36.42,36.48,10899.0
2021-08-09 14:30:00,36.48,36.55,36.48,36.55,5885.0,36.48,36.55,36.48,36.55,5885.0
2021-08-09 14:35:00,36.55,36.58,36.55,36.58,4022.0,36.55,36.58,36.55,36.58,4022.0
2021-08-09 14:40:00,36.57,36.59,36.53,36.56,8473.0,36.57,36.59,36.53,36.56,8473.0
2021-08-09 14:45:00,36.56,36.65,36.55,36.64,5301.0,36.56,36.65,36.55,36.64,5301.0
2021-08-09 14:50:00,36.64,36.67,36.57,36.57,17474.0,36.64,36.67,36.57,36.57,17474.0
2021-08-09 14:55:00,36.56,36.58,36.5,36.5,5526.0,36.56,36.58,36.5,36.5,5526.0
2021-08-09 15:00:00,36.49,36.55,36.49,36.51,7588.0,36.49,36.55,36.49,36.51,7588.0
2021-08-09 15:05:00,36.5,36.57,36.5,36.57,6491.0,36.5,36.57,36.5,36.57,6491.0
2021-08-09 15:10:00,36.57,36.71,36.56,36.71,8347.0,36.57,36.71,36.56,36.71,8347.0
2021-08-09 15:15:00,36.7,36.78,36.7,36.77,14265.0,36.7,36.78,36.7,36.77,14265.0
2021-08-09 15:20:00,36.77,36.78,36.68,36.68,13309.0,36.77,36.78,36.68,36.68,13309.0
2021-08-09 15:25:00,36.68,36.7,36.61,36.62,13851.0,36.68,36.7,36.61,36.62,13851.0
2021-08-09 15:30:00,36.62,36.66,36.59,36.59,15407.0,36.62,36.66,36.59,36.59,15407.0
2021-08-09 15:35:00,36.57,36.6,36.53,36.59,12190.0,36.57,36.6,36.53,36.59,12190.0
2021-08-09 15:40:00,36.59,36.6,36.48,36.48,17096.0,36.59,36.6,36.48,36.48,17096.0
2021-08-09 15:45:00,36.49,36.51,36.42,36.45,27201.0,36.49,36.51,36.42,36.45,27201.0
2021-08-09 15:50:00,36.45,36.52,36.45,36.48,35004.0,36.45,36.52,36.45,36.48,35004.0
2021-08-09 15:55:00,36.48,36.6,36.48,36.58,91175.0,36.48,36.6,36.48,36.58,91175.0
2021-08-10 09:30:00,36.76,37.3,36.76,37.27,24346.0,36.76,37.3,36.76,37.27,24346.0
2021-08-10 09:35:00,37.25,37.3,36.84,37.1,11250.0,37.25,37.3,36.84,37.1,11250.0
2021-08-10 09:40:00,37.0,37.24,36.92,37.13,13040.0,37.0,37.24,36.92,37.13,13040.0
2021-08-10 09:45:00,37.1,37.23,36.97,37.23,16892.0,37.1,37.23,36.97,37.23,16892.0
2021-08-10 09:50:00,37.21,37.35,37.07,37.28,4395.0,37.21,37.35,37.07,37.28,4395.0
2021-08-10 09:55:00,37.35,37.53,37.35,37.49,20366.0,37.35,37.53,37.35,37.49,20366.0
2021-08-10 10:00:00,37.57,37.97,37.49,37.93,34897.0,37.57,37.97,37.49,37.93,34897.0
2021-08-10 10:05:00,37.96,38.0,37.84,38.0,32657.0,37.96,38.0,37.84,38.0,32657.0
2021-08-10 10:10:00,38.04,38.26,37.92,38.26,8146.0,38.04,38.26,37.92,38.26,8146.0
2021-08-10 10:15:00,38.26,38.28,38.16,38.2,10854.0,38.26,38.28,38.16,38.2,10854.0
2021-08-10 10:20:00,38.17,38.25,38.08,38.22,24098.0,38.17,38.25,38.08,38.22,24098.0
2021-08-10 10:25:00,38.2,38.25,38.15,38.24,20985.0,38.2,38.25,38.15,38.24,20985.0
2021-08-10 10:30:00,38.25,38.42,38.11,38.4,37219.0,38.25,38.42,38.11,38.4,37219.0
2021-08-10 10:35:00,38.39,38.64,38.35,38.63,41846.0,38.39,38.64,38.35,38.63,41846.0
2021-08-10 10:40:00,38.61,38.83,38.56,38.72,30800.0,38.61,38.83,38.56,38.72,30800.0
2021-08-10 10:45:00,38.76,38.77,38.4,38.58,14345.0,38.76,38.77,38.4,38.58,14345.0
2021-08-10 10:50:00,38.58,38.75,38.56,38.56,11036.0,38.58,38.75,38.56,38.56,11036.0
2021-08-10 10:55:00,38.63,38.73,38.63,38.7,4769.0,38.63,38.73,38.63,38.7,4769.0
2021-08-10 11:00:00,38.73,38.73,38.52,38.52,6711.0,38.73,38.73,38.52,38.52,6711.0
2021-08-10 11:05:00,38.53,38.53,38.4,38.5,6074.0,38.53,38.53,38.4,38.5,6074.0
2021-08-10 11:10:00,38.54,38.64,38.43,38.63,3950.0,38.54,38.64,38.43,38.63,3950.0
2021-08-10 11:15:00,38.61,38.66,38.51,38.52,5056.0,38.61,38.66,38.51,38.52,5056.0
2021-08-10 11:20:00,38.54,38.63,38.52,38.63,5707.0,38.54,38.63,38.52,38.63,5707.0
2021-08-10 11:25:00,38.68,38.73,38.57,38.58,14309.0,38.68,38.73,38.57,38.58,14309.0
2021-08-10 11:30:00,38.58,38.6,38.54,38.55,4642.0,38.58,38.6,38.54,38.55,4642.0
2021-08-10 11:35:00,38.52,38.67,38.49,38.66,5593.0,38.52,38.67,38.49,38.66,5593.0
2021-08-10 11:40:00,38.65,38.72,38.64,38.7,9674.0,38.65,38.72,38.64,38.7,9674.0
2021-08-10 11:45:00,38.71,38.75,38.63,38.64,10741.0,38.71,38.75,38.63,38.64,10741.0
2021-08-10 11:50:00,38.63,38.63,38.53,38.56,5897.0,38.63,38.63,38.53,38.56,5897.0
2021-08-10 11:55:00,38.56,38.56,38.34,38.38,11869.0,38.56,38.56,38.34,38.38,11869.0
2021-08-10 12:00:00,38.37,38.4,38.3,38.3,3061.0,38.37,38.4,38.3,38.3,3061.0
2021-08-10 12:05:00,38.27,38.43,38.26,38.4,5271.0,38.27,38.43,38.26,38.4,5271.0
2021-08-10 12:10:00,38.38,38.51,38.37,38.5,22277.0,38.38,38.51,38.37,38.5,22277.0
2021-08-10 12:15:00,38.47,38.63,38.47,38.59,13284.0,38.47,38.63,38.47,38.59,13284.0
2021-08-10 12:20:00,38.58,38.72,38.57,38.71,8467.0,38.58,38.72,38.57,38.71,8467.0
2021-08-10 12:25:00,38.74,38.82,38.68,38.7,48069.0,38.74,38.82,38.68,38.7,48069.0
2021-08-10 12:30:00,38.75,38.75,38.63,38.64,15259.0,38.75,38.75,38.63,38.64,15259.0
2021-08-10 12:35:00,38.65,38.88,38.64,38.86,13312.0,38.65,38.88,38.64,38.86,13312.0
2021-08-10 12:40:00,38.88,38.93,38.81,38.85,13390.0,38.88,38.93,38.81,38.85,13390.0
2021-08-10 12:45:00,38.85,38.92,38.81,38.88,13149.0,38.85,38.92,38.81,38.88,13149.0
2021-08-10 12:50:00,38.88,38.98,38.86,38.95,12132.0,38.88,38.98,38.86,38.95,12132.0
2021-08-10 12:55:00,38.95,39.03,38.94,39.01,20631.0,38.95,39.03,38.94,39.01,20631.0
2021-08-10 13:00:00,39.0,39.07,38.95,38.99,38549.0,39.0,39.07,38.95,38.99,38549.0
2021-08-10 13:05:00,38.98,39.05,38.93,39.01,5411.0,38.98,39.05,38.93,39.01,5411.0
2021-08-10 13:10:00,39.03,39.1,39.0,39.0,21504.0,39.03,39.1,39.0,39.0,21504.0
2021-08-10 13:15:00,39.02,39.14,39.02,39.12,8504.0,39.02,39.14,39.02,39.12,8504.0
2021-08-10 13:20:00,39.13,39.19,39.1,39.19,10284.0,39.13,39.19,39.1,39.19,10284.0
2021-08-10 13:25:00,39.19,39.25,39.18,39.24,11558.0,39.19,39.25,39.18,39.24,11558.0
2021-08-10 13:30:00,39.25,39.26,39.08,39.2,26089.0,39.25,39.26,39.08,39.2,26089.0
2021-08-10 13:35:00,39.2,39.38,39.15,39.31,107559.0,39.2,39.38,39.15,39.31,107559.0
2021-08-10 13:40:00,39.32,39.57,39.31,39.54,72454.0,39.32,39.57,39.31,39.54,72454.0
2021-08-10 13:45:00,39.52,39.55,39.34,39.37,15383.0,39.52,39.55,39.34,39.37,15383.0
2021-08-10 13:50:00,39.36,39.42,39.31,39.32,27692.0,39.36,39.42,39.31,39.32,27692.0
2021-08-10 13:55:00,39.32,39.38,39.32,39.35,7922.0,39.32,39.38,39.32,39.35,7922.0
2021-08-10 14:00:00,39.36,39.48,39.32,39.44,15234.0,39.36,39.48,39.32,39.44,15234.0
2021-08-10 14:05:00,39.42,39.52,39.37,39.48,46502.0,39.42,39.52,39.37,39.48,46502.0
2021-08-10 14:10:00,39.5,39.72,39.49,39.55,45269.0,39.5,39.72,39.49,39.55,45269.0
2021-08-10 14:15:00,39.54,39.54,39.25,39.25,20079.0,39.54,39.54,39.25,39.25,20079.0
2021-08-10 14:20:00,39.26,39.26,39.12,39.13,36611.0,39.26,39.26,39.12,39.13,36611.0
2021-08-10 14:25:00,39.11,39.15,39.05,39.07,20699.0,39.11,39.15,39.05,39.07,20699.0
2021-08-10 14:30:00,39.08,39.25,39.07,39.25,17839.0,39.08,39.25,39.07,39.25,17839.0
2021-08-10 14:35:00,39.25,39.25,39.15,39.16,10616.0,39.25,39.25,39.15,39.16,10616.0
2021-08-10 14:40:00,39.16,39.49,39.15,39.44,17985.0,39.16,39.49,39.15,39.44,17985.0
2021-08-10 14:45:00,39.44,39.46,39.37,39.38,15452.0,39.44,39.46,39.37,39.38,15452.0
2021-08-10 14:50:00,39.37,39.46,39.34,39.45,6532.0,39.37,39.46,39.34,39.45,6532.0
2021-08-10 14:55:00,39.44,39.46,39.31,39.32,11958.0,39.44,39.46,39.31,39.32,11958.0
2021-08-10 15:00:00,39.31,39.41,39.28,39.3,10028.0,39.31,39.41,39.28,39.3,10028.0
2021-08-10 15:05:00,39.33,39.4,39.31,39.39,10874.0,39.33,39.4,39.31,39.39,10874.0
2021-08-10 15:10:00,39.39,39.4,39.33,39.4,6345.0,39.39,39.4,39.33,39.4,6345.0
2021-08-10 15:15:00,39.39,39.4,39.25,39.34,15852.0,39.39,39.4,39.25,39.34,15852.0
2021-08-10 15:20:00,39.35,39.39,39.35,39.36,7369.0,39.35,39.39,39.35,39.36,7369.0
2021-08-10 15:25:00,39.37,39.38,39.2,39.25,10745.0,39.37,39.38,39.2,39.25,10745.0
2021-08-10 15:30:00,39.25,39.27,39.07,39.08,17291.0,39.25,39.27,39.07,39.08,17291.0
2021-08-10 15:35:00,39.05,39.15,38.88,39.13,30794.0,39.05,39.15,38.88,39.13,30794.0
2021-08-10 15:40:00,39.15,39.15,39.0,39.02,22719.0,39.15,39.15,39.0,39.02,22719.0
2021-08-10 15:45:00,39.02,39.17,39.02,39.17,36736.0,39.02,39.17,39.02,39.17,36736.0
2021-08-10 15:50:00,39.17,39.24,39.14,39.2,69394.0,39.17,39.24,39.14,39.2,69394.0
2021-08-10 15:55:00,39.2,39.29,39.18,39.27,115980.0,39.2,39.29,39.18,39.27,115980.0
2021-08-11 09:30:00,39.19,39.76,38.83,38.87,41281.0,39.19,39.76,38.83,38.87,41281.0
2021-08-11 09:35:00,38.87,38.96,38.64,38.82,15604.0,38.87,38.96,38.64,38.82,15604.0
2021-08-11 09:40:00,38.87,39.51,38.75,39.31,5688.0,38.87,39.51,38.75,39.31,5688.0
2021-08-11 09:45:00,39.26,39.45,39.2,39.41,12755.0,39.26,39.45,39.2,39.41,12755.0
2021-08-11 09:50:00,39.41,39.55,39.19,39.23,10373.0,39.41,39.55,39.19,39.23,10373.0
2021-08-11 09:55:00,39.22,39.23,38.9,38.98,10512.0,39.22,39.23,38.9,38.98,10512.0
2021-08-11 10:00:00,38.96,39.03,38.83,38.92,20187.0,38.96,39.03,38.83,38.92,20187.0
2021-08-11 10:05:00,38.96,39.08,38.82,39.0,5119.0,38.96,39.08,38.82,39.0,5119.0
2021-08-11 10:10:00,38.97,39.6,38.97,39.57,10155.0,38.97,39.6,38.97,39.57,10155.0
2021-08-11 10:15:00,39.53,39.57,39.34,39.42,19777.0,39.53,39.57,39.34,39.42,19777.0
2021-08-11 10:20:00,39.43,39.6,39.21,39.23,9918.0,39.43,39.6,39.21,39.23,9918.0
2021-08-11 10:25:00,39.31,39.36,39.0,39.23,8400.0,39.31,39.36,39.0,39.23,8400.0
2021-08-11 10:30:00,39.17,39.47,39.17,39.28,8377.0,39.17,39.47,39.17,39.28,8377.0
2021-08-11 10:35:00,39.32,39.35,39.13,39.23,6927.0,39.32,39.35,39.13,39.23,6927.0
2021-08-11 10:40:00,39.21,39.36,39.16,39.36,7024.0,39.21,39.36,39.16,39.36,7024.0
2021-08-11 10:45:00,39.36,39.59,39.3,39.48,7316.0,39.36,39.59,39.3,39.48,7316.0
2021-08-11 10:50:00,39.56,39.57,39.41,39.41,8195.0,39.56,39.57,39.41,39.41,8195.0
2021-08-11 10:55:00,39.4,39.4,39.1,39.15,6371.0,39.4,39.4,39.1,39.15,6371.0
2021-08-11 11:00:00,39.18,39.23,38.62,38.72,29930.0,39.18,39.23,38.62,38.72,29930.0
2021-08-11 11:05:00,38.69,38.83,38.6,38.68,22011.0,38.69,38.83,38.6,38.68,22011.0
2021-08-11 11:10:00,38.68,38.87,38.61,38.8,9342.0,38.68,38.87,38.61,38.8,9342.0
2021-08-11 11:15:00,38.77,38.77,38.64,38.77,7733.0,38.77,38.77,38.64,38.77,7733.0
2021-08-11 11:20:00,38.77,38.96,38.77,38.93,5627.0,38.77,38.96,38.77,38.93,5627.0
2021-08-11 11:25:00,38.93,38.95,38.86,38.89,4193.0,38.93,38.95,38.86,38.89,4193.0
2021-08-11 11:30:00,38.85,38.87,38.71,38.73,11276.0,38.85,38.87,38.71,38.73,11276.0
2021-08-11 11:35:00,38.73,38.73,38.5,38.59,7521.0,38.73,38.73,38.5,38.59,7521.0
2021-08-11 11:40:00,38.6,38.65,38.49,38.56,6229.0,38.6,38.65,38.49,38.56,6229.0
2021-08-11 11:45:00,38.57,38.68,38.56,38.64,4280.0,38.57,38.68,38.56,38.64,4280.0
2021-08-11 11:50:00,38.62,38.66,38.42,38.43,7341.0,38.62,38.66,38.42,38.43,7341.0
2021-08-11 11:55:00,38.42,38.63,38.42,38.6,4990.0,38.42,38.63,38.42,38.6,4990.0
2021-08-11 12:00:00,38.59,38.64,38.55,38.62,17143.0,38.59,38.64,38.55,38.62,17143.0
2021-08-11 12:05:00,38.62,38.74,38.59,38.64,22800.0,38.62,38.74,38.59,38.64,22800.0
2021-08-11 12:10:00,38.65,38.74,38.65,38.69,30972.0,38.65,38.74,38.65,38.69,30972.0
2021-08-11 12:15:00,38.7,38.76,38.6,38.71,23349.0,38.7,38.76,38.6,38.71,23349.0
2021-08-11 12:20:00,38.71,38.9,38.64,38.89,4855.0,38.71,38.9,38.64,38.89,4855.0
2021-08-11 12:25:00,38.88,38.95,38.87,38.95,4136.0,38.88,38.95,38.87,38.95,4136.0
2021-08-11 12:30:00,38.93,39.03,38.88,38.88,15797.0,38.93,39.03,38.88,38.88,15797.0
2021-08-11 12:35:00,38.87,39.01,38.87,38.96,5581.0,38.87,39.01,38.87,38.96,5581.0
2021-08-11 12:40:00,38.94,39.02,38.93,39.01,2707.0,38.94,39.02,38.93,39.01,2707.0
2021-08-11 12:45:00,39.02,39.13,39.01,39.07,3173.0,39.02,39.13,39.01,39.07,3173.0
2021-08-11 12:50:00,39.06,39.27,39.04,39.24,9723.0,39.06,39.27,39.04,39.24,9723.0
2021-08-11 12:55:00,39.23,39.31,39.2,39.31,7509.0,39.23,39.31,39.2,39.31,7509.0
2021-08-11 13:00:00,39.32,39.42,39.1,39.24,29789.0,39.32,39.42,39.1,39.24,29789.0
2021-08-11 13:05:00,39.26,39.33,39.24,39.26,4123.0,39.26,39.33,39.24,39.26,4123.0
2021-08-11 13:10:00,39.24,39.28,39.2,39.26,11079.0,39.24,39.28,39.2,39.26,11079.0
2021-08-11 13:15:00,39.28,39.33,39.28,39.28,4485.0,39.28,39.33,39.28,39.28,4485.0
2021-08-11 13:20:00,39.29,39.29,39.21,39.23,3720.0,39.29,39.29,39.21,39.23,3720.0
2021-08-11 13:25:00,39.25,39.34,39.24,39.33,5955.0,39.25,39.34,39.24,39.33,5955.0
2021-08-11 13:30:00,39.33,39.36,39.21,39.27,5748.0,39.33,39.36,39.21,39.27,5748.0
2021-08-11 13:35:00,39.27,39.29,39.2,39.26,4594.0,39.27,39.29,39.2,39.26,4594.0
2021-08-11 13:40:00,39.26,39.41,39.26,39.4,5508.0,39.26,39.41,39.26,39.4,5508.0
2021-08-11 13:45:00,39.4,39.45,39.38,39.45,4798.0,39.4,39.45,39.38,39.45,4798.0
2021-08-11 13:50:00,39.47,39.47,39.3,39.31,4104.0,39.47,39.47,39.3,39.31,4104.0
2021-08-11 13:55:00,39.31,39.35,39.28,39.32,3731.0,39.31,39.35,39.28,39.32,3731.0
2021-08-11 14:00:00,39.32,39.33,39.28,39.33,2765.0,39.32,39.33,39.28,39.33,2765.0
2021-08-11 14:05:00,39.32,39.34,39.24,39.3,6156.0,39.32,39.34,39.24,39.3,6156.0
2021-08-11 14:10:00,39.32,39.37,39.3,39.33,2412.0,39.32,39.37,39.3,39.33,2412.0
2021-08-11 14:15:00,39.31,39.33,39.25,39.27,9453.0,39.31,39.33,39.25,39.27,9453.0
2021-08-11 14:20:00,39.25,39.36,39.21,39.35,6695.0,39.25,39.36,39.21,39.35,6695.0
2021-08-11 14:25:00,39.35,39.42,39.33,39.4,10861.0,39.35,39.42,39.33,39.4,10861.0
2021-08-11 14:30:00,39.41,39.47,39.35,39.37,7441.0,39.41,39.47,39.35,39.37,7441.0
2021-08-11 14:35:00,39.37,39.41,39.31,39.41,12250.0,39.37,39.41,39.31,39.41,12250.0
2021-08-11 14:40:00,39.43,39.57,39.41,39.53,19129.0,39.43,39.57,39.41,39.53,19129.0
2021-08-11 14:45:00,39.52,39.53,39.44,39.52,5441.0,39.52,39.53,39.44,39.52,5441.0
2021-08-11 14:50:00,39.52,39.67,39.52,39.67,13391.0,39.52,39.67,39.52,39.67,13391.0
2021-08-11 14:55:00,39.66,39.82,39.64,39.82,24694.0,39.66,39.82,39.64,39.82,24694.0
2021-08-11 15:00:00,39.8,39.92,39.77,39.88,35509.0,39.8,39.92,39.77,39.88,35509.0
2021-08-11 15:05:00,39.86,39.89,39.81,39.88,11381.0,39.86,39.89,39.81,39.88,11381.0
2021-08-11 15:10:00,39.89,40.05,39.89,40.02,33032.0,39.89,40.05,39.89,40.02,33032.0
2021-08-11 15:15:00,40.02,40.05,39.96,40.05,16671.0,40.02,40.05,39.96,40.05,16671.0
2021-08-11 15:20:00,40.04,40.05,39.95,39.96,21246.0,40.04,40.05,39.95,39.96,21246.0
2021-08-11 15:25:00,39.97,40.0,39.91,39.99,18321.0,39.97,40.0,39.91,39.99,18321.0
2021-08-11 15:30:00,39.98,39.98,39.78,39.8,19166.0,39.98,39.98,39.78,39.8,19166.0
2021-08-11 15:35:00,39.8,39.88,39.71,39.82,24101.0,39.8,39.88,39.71,39.82,24101.0
2021-08-11 15:40:00,39.83,39.91,39.82,39.85,14726.0,39.83,39.91,39.82,39.85,14726.0
2021-08-11 15:45:00,39.85,39.86,39.82,39.83,17846.0,39.85,39.86,39.82,39.83,17846.0
2021-08-11 15:50:00,39.82,39.85,39.75,39.76,39083.0,39.82,39.85,39.75,39.76,39083.0
2021-08-11 15:55:00,39.78,39.87,39.76,39.8,79287.0,39.78,39.87,39.76,39.8,79287.0
2021-08-12 09:30:00,40.09,40.86,40.09,40.45,65509.0,40.09,40.86,40.09,40.45,65509.0
2021-08-12 09:35:00,40.4,40.58,40.04,40.06,30478.0,40.4,40.58,40.04,40.06,30478.0
2021-08-12 09:40:00,40.11,40.43,39.89,40.39,21020.0,40.11,40.43,39.89,40.39,21020.0
2021-08-12 09:45:00,40.39,40.55,39.85,39.85,21653.0,40.39,40.55,39.85,39.85,21653.0
2021-08-12 09:50:00,39.84,39.86,39.03,39.14,47506.0,39.84,39.86,39.03,39.14,47506.0
2021-08-12 09:55:00,39.09,39.68,39.0,39.66,18546.0,39.09,39.68,39.0,39.66,18546.0
2021-08-12 10:00:00,39.7,39.9,39.61,39.71,12967.0,39.7,39.9,39.61,39.71,12967.0
2021-08-12 10:05:00,39.71,39.73,39.28,39.3,37408.0,39.71,39.73,39.28,39.3,37408.0
2021-08-12 10:10:00,39.33,39.42,39.15,39.16,31366.0,39.33,39.42,39.15,39.16,31366.0
2021-08-12 10:15:00,39.15,39.23,39.01,39.01,16736.0,39.15,39.23,39.01,39.01,16736.0
2021-08-12 10:20:00,39.08,39.18,39.03,39.06,12838.0,39.08,39.18,39.03,39.06,12838.0
2021-08-12 10:25:00,39.12,39.13,38.82,38.87,11548.0,39.12,39.13,38.82,38.87,11548.0
2021-08-12 10:30:00,38.94,38.95,38.8,38.83,5324.0,38.94,38.95,38.8,38.83,5324.0
2021-08-12 10:35:00,38.81,39.02,38.73,39.01,8499.0,38.81,39.02,38.73,39.01,8499.0
2021-08-12 10:40:00,39.0,39.0,38.71,38.71,3618.0,39.0,39.0,38.71,38.71,3618.0
2021-08-12 10:45:00,38.7,38.77,38.58,38.71,9357.0,38.7,38.77,38.58,38.71,9357.0
2021-08-12 10:50:00,38.71,38.72,38.46,38.49,7414.0,38.71,38.72,38.46,38.49,7414.0
2021-08-12 10:55:00,38.46,38.69,38.46,38.6,4799.0,38.46,38.69,38.46,38.6,4799.0
2021-08-12 11:00:00,38.61,38.68,38.54,38.66,10384.0,38.61,38.68,38.54,38.66,10384.0
2021-08-12 11:05:00,38.68,38.72,38.53,38.67,14339.0,38.68,38.72,38.53,38.67,14339.0
2021-08-12 11:10:00,38.66,38.8,38.64,38.64,26002.0,38.66,38.8,38.64,38.64,26002.0
2021-08-12 11:15:00,38.63,38.78,38.55,38.78,15454.0,38.63,38.78,38.55,38.78,15454.0
2021-08-12 11:20:00,38.79,38.93,38.75,38.89,3967.0,38.79,38.93,38.75,38.89,3967.0
2021-08-12 11:25:00,38.88,38.97,38.82,38.82,26628.0,38.88,38.97,38.82,38.82,26628.0
2021-08-12 11:30:00,38.82,38.82,38.73,38.77,4629.0,38.82,38.82,38.73,38.77,4629.0
2021-08-12 11:35:00,38.74,38.81,38.61,38.61,7108.0,38.74,38.81,38.61,38.61,7108.0
2021-08-12 11:40:00,38.62,38.74,38.57,38.73,20453.0,38.62,38.74,38.57,38.73,20453.0
2021-08-12 11:45:00,38.73,38.73,38.6,38.6,6878.0,38.73,38.73,38.6,38.6,6878.0
2021-08-12 11:50:00,38.6,38.62,38.52,38.55,4547.0,38.6,38.62,38.52,38.55,4547.0
2021-08-12 11:55:00,38.51,38.63,38.51,38.62,2659.0,38.51,38.63,38.51,38.62,2659.0
2021-08-12 12:00:00,38.64,38.8,38.64,38.8,5930.0,38.64,38.8,38.64,38.8,5930.0
2021-08-12 12:05:00,38.8,38.84,38.75,38.79,7723.0,38.8,38.84,38.75,38.79,7723.0
2021-08-12 12:10:00,38.79,38.91,38.78,38.9,9361.0,38.79,38.91,38.78,38.9,9361.0
2021-08-12 12:15:00,38.9,39.0,38.87,38.92,18055.0,38.9,39.0,38.87,38.92,18055.0
2021-08-12 12:20:00,38.91,39.11,38.76,39.11,49872.0,38.91,39.11,38.76,39.11,49872.0
2021-08-12 12:25:00,39.11,39.15,39.04,39.07,6004.0,39.11,39.15,39.04,39.07,6004.0
2021-08-12 12:30:00,39.09,39.23,39.09,39.21,9829.0,39.09,39.23,39.09,39.21,9829.0
2021-08-12 12:35:00,39.23,39.27,39.2,39.25,5305.0,39.23,39.27,39.2,39.25,5305.0
2021-08-12 12:40:00,39.26,39.26,39.2,39.21,4027.0,39.26,39.26,39.2,39.21,4027.0
2021-08-12 12:45:00,39.23,39.26,39.07,39.07,4722.0,39.23,39.26,39.07,39.07,4722.0
2021-08-12 12:50:00,39.08,39.26,39.08,39.23,20031.0,39.08,39.26,39.08,39.23,20031.0
2021-08-12 12:55:00,39.25,39.38,39.24,39.3,11193.0,39.25,39.38,39.24,39.3,11193.0
2021-08-12 13:00:00,39.29,39.37,39.19,39.3,7762.0,39.29,39.37,39.19,39.3,7762.0
2021-08-12 13:05:00,39.3,39.32,39.22,39.23,6074.0,39.3,39.32,39.22,39.23,6074.0
2021-08-12 13:10:00,39.21,39.23,39.09,39.22,9125.0,39.21,39.23,39.09,39.22,9125.0
2021-08-12 13:15:00,39.2,39.28,39.19,39.19,4594.0,39.2,39.28,39.19,39.19,4594.0
2021-08-12 13:20:00,39.15,39.16,39.06,39.07,6945.0,39.15,39.16,39.06,39.07,6945.0
2021-08-12 13:25:00,39.03,39.03,38.98,38.98,2606.0,39.03,39.03,38.98,38.98,2606.0
2021-08-12 13:30:00,39.03,39.14,39.02,39.07,9173.0,39.03,39.14,39.02,39.07,9173.0
2021-08-12 13:35:00,39.05,39.15,39.04,39.13,3601.0,39.05,39.15,39.04,39.13,3601.0
2021-08-12 13:40:00,39.12,39.16,39.07,39.07,2791.0,39.12,39.16,39.07,39.07,2791.0
2021-08-12 13:45:00,39.09,39.09,39.0,39.0,5125.0,39.09,39.09,39.0,39.0,5125.0
2021-08-12 13:50:00,39.0,39.0,38.96,38.97,4159.0,39.0,39.0,38.96,38.97,4159.0
2021-08-12 13:55:00,38.96,39.04,38.96,39.02,5119.0,38.96,39.04,38.96,39.02,5119.0
2021-08-12 14:00:00,39.03,39.06,39.01,39.05,2311.0,39.03,39.06,39.01,39.05,2311.0
2021-08-12 14:05:00,39.07,39.21,39.04,39.17,11391.0,39.07,39.21,39.04,39.17,11391.0
2021-08-12 14:10:00,39.16,39.19,39.14,39.16,4641.0,39.16,39.19,39.14,39.16,4641.0
2021-08-12 14:15:00,39.18,39.26,39.16,39.21,6639.0,39.18,39.26,39.16,39.21,6639.0
2021-08-12 14:20:00,39.19,39.23,39.1,39.17,6934.0,39.19,39.23,39.1,39.17,6934.0
2021-08-12 14:25:00,39.19,39.3,39.14,39.22,13910.0,39.19,39.3,39.14,39.22,13910.0
2021-08-12 14:30:00,39.25,39.36,39.21,39.28,45957.0,39.25,39.36,39.21,39.28,45957.0
2021-08-12 14:35:00,39.28,39.31,39.24,39.31,5934.0,39.28,39.31,39.24,39.31,5934.0
2021-08-12 14:40:00,39.3,39.39,39.3,39.37,8035.0,39.3,39.39,39.3,39.37,8035.0
2021-08-12 14:45:00,39.37,39.64,39.37,39.51,68246.0,39.37,39.64,39.37,39.51,68246.0
2021-08-12 14:50:00,39.51,39.57,39.49,39.52,24180.0,39.51,39.57,39.49,39.52,24180.0
2021-08-12 14:55:00,39.51,39.53,39.46,39.52,31226.0,39.51,39.53,39.46,39.52,31226.0
2021-08-12 15:00:00,39.52,39.52,39.23,39.23,14319.0,39.52,39.52,39.23,39.23,14319.0
2021-08-12 15:05:00,39.26,39.27,39.22,39.22,7218.0,39.26,39.27,39.22,39.22,7218.0
2021-08-12 15:10:00,39.26,39.33,39.18,39.28,20444.0,39.26,39.33,39.18,39.28,20444.0
2021-08-12 15:15:00,39.28,39.28,39.17,39.19,13003.0,39.28,39.28,39.17,39.19,13003.0
2021-08-12 15:20:00,39.17,39.17,39.07,39.13,16594.0,39.17,39.17,39.07,39.13,16594.0
2021-08-12 15:25:00,39.11,39.13,38.99,39.02,13424.0,39.11,39.13,38.99,39.02,13424.0
2021-08-12 15:30:00,39.02,39.17,39.0,39.12,21490.0,39.02,39.17,39.0,39.12,21490.0
2021-08-12 15:35:00,39.12,39.19,39.07,39.18,24332.0,39.12,39.19,39.07,39.18,24332.0
2021-08-12 15:40:00,39.18,39.21,39.03,39.04,18439.0,39.18,39.21,39.03,39.04,18439.0
2021-08-12 15:45:00,39.03,39.06,38.99,39.02,26920.0,39.03,39.06,38.99,39.02,26920.0
2021-08-12 15:50:00,39.01,39.01,38.81,38.84,61977.0,39.01,39.01,38.81,38.84,61977.0
2021-08-12 15:55:00,38.83,38.88,38.76,38.77,107161.0,38.83,38.88,38.76,38.77,107161.0
2021-08-13 09:30:00,38.52,38.83,38.15,38.29,14239.0,38.52,38.83,38.15,38.29,14239.0
2021-08-13 09:35:00,38.35,38.5,38.25,38.45,2769.0,38.35,38.5,38.25,38.45,2769.0
2021-08-13 09:40:00,38.6,38.81,38.6,38.79,4500.0,38.6,38.81,38.6,38.79,4500.0
2021-08-13 09:45:00,38.87,38.87,38.6,38.67,4041.0,38.87,38.87,38.6,38.67,4041.0
2021-08-13 09:50:00,38.55,38.6,38.4,38.41,1650.0,38.55,38.6,38.4,38.41,1650.0
2021-08-13 09:55:00,38.47,38.72,38.33,38.5,6898.0,38.47,38.72,38.33,38.5,6898.0
2021-08-13 10:00:00,38.51,38.55,38.3,38.42,16448.0,38.51,38.55,38.3,38.42,16448.0
2021-08-13 10:05:00,38.44,38.57,38.32,38.38,21530.0,38.44,38.57,38.32,38.38,21530.0
2021-08-13 10:10:00,38.41,38.49,38.27,38.29,4481.0,38.41,38.49,38.27,38.29,4481.0
2021-08-13 10:15:00,38.21,38.3,38.13,38.3,3964.0,38.21,38.3,38.13,38.3,3964.0
2021-08-13 10:20:00,38.27,38.37,38.23,38.29,4108.0,38.27,38.37,38.23,38.29,4108.0
2021-08-13 10:25:00,38.29,38.53,38.23,38.53,12499.0,38.29,38.53,38.23,38.53,12499.0
2021-08-13 10:30:00,38.5,38.56,38.39,38.45,5617.0,38.5,38.56,38.39,38.45,5617.0
2021-08-13 10:35:00,38.4,38.46,38.38,38.38,3135.0,38.4,38.46,38.38,38.38,3135.0
2021-08-13 10:40:00,38.39,38.4,38.21,38.21,15671.0,38.39,38.4,38.21,38.21,15671.0
2021-08-13 10:45:00,38.19,38.28,38.15,38.27,5294.0,38.19,38.28,38.15,38.27,5294.0
2021-08-13 10:50:00,38.31,38.4,38.29,38.29,3693.0,38.31,38.4,38.29,38.29,3693.0
2021-08-13 10:55:00,38.25,38.28,38.09,38.12,13103.0,38.25,38.28,38.09,38.12,13103.0
2021-08-13 11:00:00,38.26,38.26,38.15,38.19,7237.0,38.26,38.26,38.15,38.19,7237.0
2021-08-13 11:05:00,38.18,38.24,38.16,38.16,2633.0,38.18,38.24,38.16,38.16,2633.0
2021-08-13 11:10:00,38.17,38.27,38.17,38.19,7560.0,38.17,38.27,38.17,38.19,7560.0
2021-08-13 11:15:00,38.15,38.21,38.12,38.2,4615.0,38.15,38.21,38.12,38.2,4615.0
2021-08-13 11:20:00,38.18,38.21,38.04,38.1,6414.0,38.18,38.21,38.04,38.1,6414.0
2021-08-13 11:25:00,38.11,38.19,38.1,38.1,4184.0,38.11,38.19,38.1,38.1,4184.0
2021-08-13 11:30:00,38.08,38.23,38.07,38.22,3673.0,38.08,38.23,38.07,38.22,3673.0
2021-08-13 11:35:00,38.22,38.24,38.11,38.11,6985.0,38.22,38.24,38.11,38.11,6985.0
2021-08-13 11:40:00,38.08,38.11,38.04,38.09,2200.0,38.08,38.11,38.04,38.09,2200.0
2021-08-13 11:45:00,38.13,38.32,38.12,38.23,6827.0,38.13,38.32,38.12,38.23,6827.0
2021-08-13 11:50:00,38.22,38.25,38.1,38.11,4392.0,38.22,38.25,38.1,38.11,4392.0
2021-08-13 11:55:00,38.13,38.16,38.09,38.15,3762.0,38.13,38.16,38.09,38.15,3762.0
2021-08-13 12:00:00,38.16,38.21,38.15,38.18,5369.0,38.16,38.21,38.15,38.18,5369.0
2021-08-13 12:05:00,38.12,38.12,38.01,38.06,4161.0,38.12,38.12,38.01,38.06,4161.0
2021-08-13 12:10:00,38.08,38.08,38.04,38.05,2011.0,38.08,38.08,38.04,38.05,2011.0
2021-08-13 12:15:00,38.05,38.12,38.05,38.09,5382.0,38.05,38.12,38.05,38.09,5382.0
2021-08-13 12:20:00,38.09,38.13,38.05,38.06,3943.0,38.09,38.13,38.05,38.06,3943.0
2021-08-13 12:25:00,38.1,38.11,38.06,38.07,3383.0,38.1,38.11,38.06,38.07,3383.0
2021-08-13 12:30:00,38.08,38.12,38.06,38.09,4509.0,38.08,38.12,38.06,38.09,4509.0
2021-08-13 12:35:00,38.11,38.18,38.1,38.13,4341.0,38.11,38.18,38.1,38.13,4341.0
2021-08-13 12:40:00,38.11,38.15,38.08,38.08,4260.0,38.11,38.15,38.08,38.08,4260.0
2021-08-13 12:45:00,38.09,38.15,38.09,38.15,791.0,38.09,38.15,38.09,38.15,791.0
2021-08-13 12:50:00,38.15,38.15,38.1,38.1,4347.0,38.15,38.15,38.1,38.1,4347.0
2021-08-13 12:55:00,38.1,38.12,38.06,38.06,4042.0,38.1,38.12,38.06,38.06,4042.0
2021-08-13 13:00:00,38.06,38.12,38.05,38.12,6763.0,38.06,38.12,38.05,38.12,6763.0
2021-08-13 13:05:00,38.11,38.11,38.04,38.07,5328.0,38.11,38.11,38.04,38.07,5328.0
2021-08-13 13:10:00,38.08,38.13,38.08,38.11,2980.0,38.08,38.13,38.08,38.11,2980.0
2021-08-13 13:15:00,38.12,38.14,38.09,38.12,6931.0,38.12,38.14,38.09,38.12,6931.0
2021-08-13 13:20:00,38.13,38.18,38.06,38.18,4523.0,38.13,38.18,38.06,38.18,4523.0
2021-08-13 13:25:00,38.18,38.2,38.15,38.2,2872.0,38.18,38.2,38.15,38.2,2872.0
2021-08-13 13:30:00,38.2,38.23,38.11,38.11,9836.0,38.2,38.23,38.11,38.11,9836.0
2021-08-13 13:35:00,38.11,38.13,38.06,38.1,5948.0,38.11,38.13,38.06,38.1,5948.0
2021-08-13 13:40:00,38.1,38.17,38.08,38.17,5296.0,38.1,38.17,38.08,38.17,5296.0
2021-08-13 13:45:00,38.16,38.2,38.16,38.18,4097.0,38.16,38.2,38.16,38.18,4097.0
2021-08-13 13:50:00,38.16,38.18,38.1,38.11,2522.0,38.16,38.18,38.1,38.11,2522.0
2021-08-13 13:55:00,38.11,38.12,38.05,38.05,8379.0,38.11,38.12,38.05,38.05,8379.0
2021-08-13 14:00:00,38.05,38.05,37.98,37.99,10841.0,38.05,38.05,37.98,37.99,10841.0
2021-08-13 14:05:00,37.98,38.01,37.98,38.0,4370.0,37.98,38.01,37.98,38.0,4370.0
2021-08-13 14:10:00,37.99,37.99,37.89,37.91,4932.0,37.99,37.99,37.89,37.91,4932.0
2021-08-13 14:15:00,37.91,37.91,37.86,37.88,3825.0,37.91,37.91,37.86,37.88,3825.0
2021-08-13 14:20:00,37.88,37.88,37.78,37.79,5540.0,37.88,37.88,37.78,37.79,5540.0
2021-08-13 14:25:00,37.79,37.8,37.75,37.78,4665.0,37.79,37.8,37.75,37.78,4665.0
2021-08-13 14:30:00,37.77,37.82,37.7,37.77,10261.0,37.77,37.82,37.7,37.77,10261.0
2021-08-13 14:35:00,37.77,37.77,37.64,37.67,7294.0,37.77,37.77,37.64,37.67,7294.0
2021-08-13 14:40:00,37.69,37.69,37.61,37.61,5999.0,37.69,37.69,37.61,37.61,5999.0
2021-08-13 14:45:00,37.61,37.61,37.51,37.53,5154.0,37.61,37.61,37.51,37.53,5154.0
2021-08-13 14:50:00,37.52,37.53,37.47,37.47,6229.0,37.52,37.53,37.47,37.47,6229.0
2021-08-13 14:55:00,37.47,37.57,37.47,37.53,7039.0,37.47,37.57,37.47,37.53,7039.0
2021-08-13 15:00:00,37.53,37.55,37.51,37.52,3723.0,37.53,37.55,37.51,37.52,3723.0
2021-08-13 15:05:00,37.53,37.54,37.52,37.53,2499.0,37.53,37.54,37.52,37.53,2499.0
2021-08-13 15:10:00,37.52,37.52,37.46,37.48,12800.0,37.52,37.52,37.46,37.48,12800.0
2021-08-13 15:15:00,37.5,37.54,37.47,37.54,10473.0,37.5,37.54,37.47,37.54,10473.0
2021-08-13 15:20:00,37.54,37.61,37.54,37.55,5924.0,37.54,37.61,37.54,37.55,5924.0
2021-08-13 15:25:00,37.56,37.6,37.47,37.48,8766.0,37.56,37.6,37.47,37.48,8766.0
2021-08-13 15:30:00,37.47,37.48,37.41,37.45,15555.0,37.47,37.48,37.41,37.45,15555.0
2021-08-13 15:35:00,37.46,37.52,37.46,37.51,8932.0,37.46,37.52,37.46,37.51,8932.0
2021-08-13 15:40:00,37.52,37.53,37.43,37.44,17761.0,37.52,37.53,37.43,37.44,17761.0
2021-08-13 15:45:00,37.44,37.45,37.35,37.42,45094.0,37.44,37.45,37.35,37.42,45094.0
2021-08-13 15:50:00,37.43,37.47,37.41,37.42,31243.0,37.43,37.47,37.41,37.42,31243.0
2021-08-13 15:55:00,37.41,37.54,37.29,37.54,147515.0,37.41,37.54,37.29,37.54,147515.0
2021-08-16 09:30:00,37.04,37.12,36.76,36.77,31432.0,37.04,37.12,36.76,36.77,31432.0
2021-08-16 09:35:00,36.76,37.02,36.68,37.02,11411.0,36.76,37.02,36.68,37.02,11411.0
2021-08-16 09:40:00,36.87,37.09,36.87,37.0,15336.0,36.87,37.09,36.87,37.0,15336.0
2021-08-16 09:45:00,37.0,37.0,36.81,36.9,7452.0,37.0,37.0,36.81,36.9,7452.0
2021-08-16 09:50:00,36.84,36.86,36.69,36.8,12117.0,36.84,36.86,36.69,36.8,12117.0
2021-08-16 09:55:00,36.78,36.78,36.27,36.29,15721.0,36.78,36.78,36.27,36.29,15721.0
2021-08-16 10:00:00,36.27,36.57,36.2,36.54,4843.0,36.27,36.57,36.2,36.54,4843.0
2021-08-16 10:05:00,36.52,36.79,36.5,36.78,4127.0,36.52,36.79,36.5,36.78,4127.0
2021-08-16 10:10:00,36.84,37.24,36.84,37.19,33675.0,36.84,37.24,36.84,37.19,33675.0
2021-08-16 10:15:00,37.16,37.22,37.04,37.13,9921.0,37.16,37.22,37.04,37.13,9921.0
2021-08-16 10:20:00,37.07,37.07,36.82,36.87,9337.0,37.07,37.07,36.82,36.87,9337.0
2021-08-16 10:25:00,36.91,36.91,36.5,36.63,16034.0,36.91,36.91,36.5,36.63,16034.0
2021-08-16 10:30:00,36.62,36.83,36.53,36.55,11360.0,36.62,36.83,36.53,36.55,11360.0
2021-08-16 10:35:00,36.56,36.99,36.56,36.91,19608.0,36.56,36.99,36.56,36.91,19608.0
2021-08-16 10:40:00,36.93,37.24,36.88,37.17,29001.0,36.93,37.24,36.88,37.17,29001.0
2021-08-16 10:45:00,37.14,37.27,37.14,37.19,13045.0,37.14,37.27,37.14,37.19,13045.0
2021-08-16 10:50:00,37.19,37.46,37.17,37.34,18408.0,37.19,37.46,37.17,37.34,18408.0
2021-08-16 10:55:00,37.36,37.36,37.18,37.25,18763.0,37.36,37.36,37.18,37.25,18763.0
2021-08-16 11:00:00,37.27,37.41,37.08,37.14,12884.0,37.27,37.41,37.08,37.14,12884.0
2021-08-16 11:05:00,37.11,37.19,37.06,37.11,9370.0,37.11,37.19,37.06,37.11,9370.0
2021-08-16 11:10:00,37.11,37.34,37.1,37.26,4883.0,37.11,37.34,37.1,37.26,4883.0
2021-08-16 11:15:00,37.3,37.42,37.29,37.41,3205.0,37.3,37.42,37.29,37.41,3205.0
2021-08-16 11:20:00,37.45,37.58,37.44,37.53,11074.0,37.45,37.58,37.44,37.53,11074.0
2021-08-16 11:25:00,37.54,37.54,37.41,37.41,1108.0,37.54,37.54,37.41,37.41,1108.0
2021-08-16 11:30:00,37.42,37.51,37.4,37.51,8256.0,37.42,37.51,37.4,37.51,8256.0
2021-08-16 11:35:00,37.52,37.53,37.41,37.43,3444.0,37.52,37.53,37.41,37.43,3444.0
2021-08-16 11:40:00,37.4,37.46,37.32,37.33,4745.0,37.4,37.46,37.32,37.33,4745.0
2021-08-16 11:45:00,37.31,37.42,37.31,37.36,1311.0,37.31,37.42,37.31,37.36,1311.0
2021-08-16 11:50:00,37.35,37.45,37.31,37.43,2306.0,37.35,37.45,37.31,37.43,2306.0
2021-08-16 11:55:00,37.45,37.45,37.36,37.36,1946.0,37.45,37.45,37.36,37.36,1946.0
2021-08-16 12:00:00,37.38,37.39,37.25,37.26,4348.0,37.38,37.39,37.25,37.26,4348.0
2021-08-16 12:05:00,37.23,37.26,37.21,37.24,3119.0,37.23,37.26,37.21,37.24,3119.0
2021-08-16 12:10:00,37.25,37.29,37.22,37.24,3577.0,37.25,37.29,37.22,37.24,3577.0
2021-08-16 12:15:00,37.23,37.24,37.17,37.22,3572.0,37.23,37.24,37.17,37.22,3572.0
2021-08-16 12:20:00,37.22,37.29,37.19,37.22,2960.0,37.22,37.29,37.19,37.22,2960.0
2021-08-16 12:25:00,37.21,37.21,37.1,37.13,1301.0,37.21,37.21,37.1,37.13,1301.0
2021-08-16 12:30:00,37.09,37.12,36.96,36.99,7201.0,37.09,37.12,36.96,36.99,7201.0
2021-08-16 12:35:00,36.99,37.07,36.99,37.07,2651.0,36.99,37.07,36.99,37.07,2651.0
2021-08-16 12:40:00,37.08,37.08,36.98,36.98,4897.0,37.08,37.08,36.98,36.98,4897.0
2021-08-16 12:45:00,36.97,37.01,36.91,37.01,2227.0,36.97,37.01,36.91,37.01,2227.0
2021-08-16 12:50:00,37.0,37.0,36.91,36.91,873.0,37.0,37.0,36.91,36.91,873.0
2021-08-16 12:55:00,36.9,37.0,36.9,37.0,1524.0,36.9,37.0,36.9,37.0,1524.0
2021-08-16 13:00:00,36.98,37.01,36.94,37.01,1600.0,36.98,37.01,36.94,37.01,1600.0
2021-08-16 13:05:00,36.97,37.06,36.97,37.02,3838.0,36.97,37.06,36.97,37.02,3838.0
2021-08-16 13:10:00,37.04,37.04,37.0,37.03,3500.0,37.04,37.04,37.0,37.03,3500.0
2021-08-16 13:15:00,37.02,37.05,37.01,37.01,4297.0,37.02,37.05,37.01,37.01,4297.0
2021-08-16 13:20:00,37.0,37.02,36.96,37.0,21707.0,37.0,37.02,36.96,37.0,21707.0
2021-08-16 13:25:00,37.01,37.03,36.97,37.01,4017.0,37.01,37.03,36.97,37.01,4017.0
2021-08-16 13:30:00,36.97,36.97,36.85,36.85,2699.0,36.97,36.97,36.85,36.85,2699.0
2021-08-16 13:35:00,36.85,36.93,36.85,36.93,5479.0,36.85,36.93,36.85,36.93,5479.0
2021-08-16 13:40:00,36.95,37.0,36.88,36.9,2940.0,36.95,37.0,36.88,36.9,2940.0
2021-08-16 13:45:00,36.91,36.92,36.83,36.88,2598.0,36.91,36.92,36.83,36.88,2598.0
2021-08-16 13:50:00,36.9,37.04,36.86,37.04,14999.0,36.9,37.04,36.86,37.04,14999.0
2021-08-16 13:55:00,37.05,37.19,37.04,37.15,6812.0,37.05,37.19,37.04,37.15,6812.0
2021-08-16 14:00:00,37.14,37.18,37.13,37.17,3572.0,37.14,37.18,37.13,37.17,3572.0
2021-08-16 14:05:00,37.16,37.21,37.14,37.2,2028.0,37.16,37.21,37.14,37.2,2028.0
2021-08-16 14:10:00,37.2,37.21,37.16,37.17,2226.0,37.2,37.21,37.16,37.17,2226.0
2021-08-16 14:15:00,37.17,37.17,37.09,37.09,1795.0,37.17,37.17,37.09,37.09,1795.0
2021-08-16 14:20:00,37.06,37.08,37.03,37.05,5994.0,37.06,37.08,37.03,37.05,5994.0
2021-08-16 14:25:00,37.05,37.08,37.05,37.07,1303.0,37.05,37.08,37.05,37.07,1303.0
2021-08-16 14:30:00,37.07,37.1,37.06,37.08,3392.0,37.07,37.1,37.06,37.08,3392.0
2021-08-16 14:35:00,37.07,37.09,37.04,37.04,1403.0,37.07,37.09,37.04,37.04,1403.0
2021-08-16 14:40:00,37.05,37.13,37.04,37.13,11949.0,37.05,37.13,37.04,37.13,11949.0
2021-08-16 14:45:00,37.11,37.23,37.11,37.23,2558.0,37.11,37.23,37.11,37.23,2558.0
2021-08-16 14:50:00,37.23,37.26,37.23,37.26,1803.0,37.23,37.26,37.23,37.26,1803.0
2021-08-16 14:55:00,37.25,37.25,37.19,37.22,4291.0,37.25,37.25,37.19,37.22,4291.0
2021-08-16 15:00:00,37.23,37.23,37.12,37.13,3986.0,37.23,37.23,37.12,37.13,3986.0
2021-08-16 15:05:00,37.14,37.17,37.1,37.1,2776.0,37.14,37.17,37.1,37.1,2776.0
2021-08-16 15:10:00,37.09,37.15,37.07,37.1,4609.0,37.09,37.15,37.07,37.1,4609.0
2021-08-16 15:15:00,37.09,37.1,37.02,37.05,4158.0,37.09,37.1,37.02,37.05,4158.0
2021-08-16 15:20:00,37.05,37.05,36.89,36.91,6580.0,37.05,37.05,36.89,36.91,6580.0
2021-08-16 15:25:00,36.91,36.94,36.88,36.91,6636.0,36.91,36.94,36.88,36.91,6636.0
2021-08-16 15:30:00,36.92,37.04,36.87,37.04,8635.0,36.92,37.04,36.87,37.04,8635.0
2021-08-16 15:35:00,37.04,37.05,36.9,36.9,12419.0,37.04,37.05,36.9,36.9,12419.0
2021-08-16 15:40:00,36.88,36.88,36.78,36.85,17256.0,36.88,36.88,36.78,36.85,17256.0
2021-08-16 15:45:00,36.83,36.85,36.71,36.74,29953.0,36.83,36.85,36.71,36.74,29953.0
2021-08-16 15:50:00,36.75,36.87,36.75,36.8,35659.0,36.75,36.87,36.75,36.8,35659.0
2021-08-16 15:55:00,36.8,36.95,36.8,36.94,82287.0,36.8,36.95,36.8,36.94,82287.0
2021-08-17 09:30:00,36.21,36.32,35.57,35.57,28733.0,36.21,36.32,35.57,35.57,28733.0
2021-08-17 09:35:00,35.56,35.88,35.51,35.77,19172.0,35.56,35.88,35.51,35.77,19172.0
2021-08-17 09:40:00,35.67,35.9,35.61,35.87,17688.0,35.67,35.9,35.61,35.87,17688.0
2021-08-17 09:45:00,35.86,36.3,35.82,36.22,25944.0,35.86,36.3,35.82,36.22,25944.0
2021-08-17 09:50:00,36.16,36.25,35.98,36.18,19254.0,36.16,36.25,35.98,36.18,19254.0
2021-08-17 09:55:00,36.18,36.18,35.81,35.87,27567.0,36.18,36.18,35.81,35.87,27567.0
2021-08-17 10:00:00,35.88,36.04,35.78,35.81,30437.0,35.88,36.04,35.78,35.81,30437.0
2021-08-17 10:05:00,35.8,35.83,35.69,35.74,12037.0,35.8,35.83,35.69,35.74,12037.0
2021-08-17 10:10:00,35.79,36.42,35.79,36.35,22635.0,35.79,36.42,35.79,36.35,22635.0
2021-08-17 10:15:00,36.32,36.38,36.06,36.1,6326.0,36.32,36.38,36.06,36.1,6326.0
2021-08-17 10:20:00,36.13,36.26,36.11,36.21,5848.0,36.13,36.26,36.11,36.21,5848.0
2021-08-17 10:25:00,36.27,36.27,36.11,36.11,6287.0,36.27,36.27,36.11,36.11,6287.0
2021-08-17 10:30:00,36.15,36.35,36.05,36.07,13840.0,36.15,36.35,36.05,36.07,13840.0
2021-08-17 10:35:00,36.05,36.08,35.89,35.92,7980.0,36.05,36.08,35.89,35.92,7980.0
2021-08-17 10:40:00,35.84,35.93,35.8,35.8,12397.0,35.84,35.93,35.8,35.8,12397.0
2021-08-17 10:45:00,35.8,35.83,35.62,35.77,14281.0,35.8,35.83,35.62,35.77,14281.0
2021-08-17 10:50:00,35.77,35.79,35.68,35.68,7563.0,35.77,35.79,35.68,35.68,7563.0
2021-08-17 10:55:00,35.68,35.68,35.43,35.44,19583.0,35.68,35.68,35.43,35.44,19583.0
2021-08-17 11:00:00,35.43,35.46,35.27,35.34,8771.0,35.43,35.46,35.27,35.34,8771.0
2021-08-17 11:05:00,35.34,35.63,35.3,35.51,21798.0,35.34,35.63,35.3,35.51,21798.0
2021-08-17 11:10:00,35.52,35.52,35.23,35.3,15133.0,35.52,35.52,35.23,35.3,15133.0
2021-08-17 11:15:00,35.3,35.4,35.26,35.38,5826.0,35.3,35.4,35.26,35.38,5826.0
2021-08-17 11:20:00,35.36,35.37,35.16,35.26,15255.0,35.36,35.37,35.16,35.26,15255.0
2021-08-17 11:25:00,35.24,35.25,35.06,35.07,11250.0,35.24,35.25,35.06,35.07,11250.0
2021-08-17 11:30:00,35.08,35.18,35.06,35.18,8818.0,35.08,35.18,35.06,35.18,8818.0
2021-08-17 11:35:00,35.19,35.2,34.77,35.0,88783.0,35.19,35.2,34.77,35.0,88783.0
2021-08-17 11:40:00,34.97,34.97,34.89,34.94,8946.0,34.97,34.97,34.89,34.94,8946.0
2021-08-17 11:45:00,34.95,35.11,34.94,35.05,11579.0,34.95,35.11,34.94,35.05,11579.0
2021-08-17 11:50:00,35.05,35.18,35.05,35.07,13147.0,35.05,35.18,35.05,35.07,13147.0
2021-08-17 11:55:00,35.04,35.09,35.0,35.04,7122.0,35.04,35.09,35.0,35.04,7122.0
2021-08-17 12:00:00,35.03,35.03,34.92,34.98,10239.0,35.03,35.03,34.92,34.98,10239.0
2021-08-17 12:05:00,35.0,35.23,34.97,35.19,5822.0,35.0,35.23,34.97,35.19,5822.0
2021-08-17 12:10:00,35.19,35.19,35.08,35.13,6315.0,35.19,35.19,35.08,35.13,6315.0
2021-08-17 12:15:00,35.13,35.23,35.12,35.18,6470.0,35.13,35.23,35.12,35.18,6470.0
2021-08-17 12:20:00,35.18,35.4,35.18,35.28,36861.0,35.18,35.4,35.18,35.28,36861.0
2021-08-17 12:25:00,35.3,35.4,35.27,35.4,6737.0,35.3,35.4,35.27,35.4,6737.0
2021-08-17 12:30:00,35.35,35.35,35.27,35.27,6734.0,35.35,35.35,35.27,35.27,6734.0
2021-08-17 12:35:00,35.27,35.33,35.09,35.09,15013.0,35.27,35.33,35.09,35.09,15013.0
2021-08-17 12:40:00,35.06,35.14,35.04,35.14,6843.0,35.06,35.14,35.04,35.14,6843.0
2021-08-17 12:45:00,35.15,35.17,34.97,35.01,16464.0,35.15,35.17,34.97,35.01,16464.0
2021-08-17 12:50:00,35.01,35.23,35.0,35.12,11729.0,35.01,35.23,35.0,35.12,11729.0
2021-08-17 12:55:00,35.11,35.11,34.9,34.94,14543.0,35.11,35.11,34.9,34.94,14543.0
2021-08-17 13:00:00,34.92,35.12,34.87,35.08,10364.0,34.92,35.12,34.87,35.08,10364.0
2021-08-17 13:05:00,35.09,35.22,35.02,35.2,9362.0,35.09,35.22,35.02,35.2,9362.0
2021-08-17 13:10:00,35.21,35.21,35.13,35.16,6616.0,35.21,35.21,35.13,35.16,6616.0
2021-08-17 13:15:00,35.16,35.25,35.12,35.15,12132.0,35.16,35.25,35.12,35.15,12132.0
2021-08-17 13:20:00,35.14,35.16,35.05,35.09,6898.0,35.14,35.16,35.05,35.09,6898.0
2021-08-17 13:25:00,35.1,35.27,35.1,35.21,8346.0,35.1,35.27,35.1,35.21,8346.0
2021-08-17 13:30:00,35.18,35.19,35.16,35.18,7497.0,35.18,35.19,35.16,35.18,7497.0
2021-08-17 13:35:00,35.17,35.17,34.98,34.98,11142.0,35.17,35.17,34.98,34.98,11142.0
2021-08-17 13:40:00,34.98,34.99,34.87,34.87,8497.0,34.98,34.99,34.87,34.87,8497.0
2021-08-17 13:45:00,34.88,34.88,34.8,34.87,14825.0,34.88,34.88,34.8,34.87,14825.0
2021-08-17 13:50:00,34.88,34.97,34.83,34.88,8656.0,34.88,34.97,34.83,34.88,8656.0
2021-08-17 13:55:00,34.9,35.2,34.9,35.15,8760.0,34.9,35.2,34.9,35.15,8760.0
2021-08-17 14:00:00,35.18,35.21,35.11,35.17,7188.0,35.18,35.21,35.11,35.17,7188.0
2021-08-17 14:05:00,35.16,35.22,35.15,35.15,5730.0,35.16,35.22,35.15,35.15,5730.0
2021-08-17 14:10:00,35.16,35.34,35.16,35.33,24691.0,35.16,35.34,35.16,35.33,24691.0
2021-08-17 14:15:00,35.33,35.43,35.33,35.37,7192.0,35.33,35.43,35.33,35.37,7192.0
2021-08-17 14:20:00,35.36,35.37,35.29,35.36,11924.0,35.36,35.37,35.29,35.36,11924.0
2021-08-17 14:25:00,35.38,35.38,35.28,35.3,8600.0,35.38,35.38,35.28,35.3,8600.0
2021-08-17 14:30:00,35.29,35.31,35.26,35.3,6840.0,35.29,35.31,35.26,35.3,6840.0
2021-08-17 14:35:00,35.29,35.29,35.18,35.21,7534.0,35.29,35.29,35.18,35.21,7534.0
2021-08-17 14:40:00,35.2,35.3,35.19,35.3,5716.0,35.2,35.3,35.19,35.3,5716.0
2021-08-17 14:45:00,35.31,35.39,35.28,35.39,6895.0,35.31,35.39,35.28,35.39,6895.0
2021-08-17 14:50:00,35.4,35.47,35.39,35.4,6496.0,35.4,35.47,35.39,35.4,6496.0
2021-08-17 14:55:00,35.41,35.53,35.41,35.52,8542.0,35.41,35.53,35.41,35.52,8542.0
2021-08-17 15:00:00,35.51,35.51,35.37,35.37,7228.0,35.51,35.51,35.37,35.37,7228.0
2021-08-17 15:05:00,35.35,35.35,35.26,35.35,7380.0,35.35,35.35,35.26,35.35,7380.0
2021-08-17 15:10:00,35.31,35.32,35.18,35.2,5457.0,35.31,35.32,35.18,35.2,5457.0
2021-08-17 15:15:00,35.19,35.21,35.13,35.16,9697.0,35.19,35.21,35.13,35.16,9697.0
2021-08-17 15:20:00,35.15,35.16,35.11,35.11,5812.0,35.15,35.16,35.11,35.11,5812.0
2021-08-17 15:25:00,35.13,35.36,35.11,35.35,37774.0,35.13,35.36,35.11,35.35,37774.0
2021-08-17 15:30:00,35.37,35.38,35.31,35.36,41400.0,35.37,35.38,35.31,35.36,41400.0
2021-08-17 15:35:00,35.36,35.42,35.36,35.42,25962.0,35.36,35.42,35.36,35.42,25962.0
2021-08-17 15:40:00,35.4,35.49,35.32,35.47,62146.0,35.4,35.49,35.32,35.47,62146.0
2021-08-17 15:45:00,35.46,35.53,35.41,35.48,47078.0,35.46,35.53,35.41,35.48,47078.0
2021-08-17 15:50:00,35.48,35.63,35.46,35.48,76174.0,35.48,35.63,35.46,35.48,76174.0
2021-08-17 15:55:00,35.48,35.62,35.48,35.59,114955.0,35.48,35.62,35.48,35.59,114955.0
2021-08-18 09:30:00,35.58,35.82,35.41,35.8,13646.0,35.58,35.82,35.41,35.8,13646.0
2021-08-18 09:35:00,35.83,36.03,35.77,35.77,3304.0,35.83,36.03,35.77,35.77,3304.0
2021-08-18 09:40:00,35.69,36.04,35.62,36.0,17221.0,35.69,36.04,35.62,36.0,17221.0
2021-08-18 09:45:00,35.95,35.95,35.57,35.63,9692.0,35.95,35.95,35.57,35.63,9692.0
2021-08-18 09:50:00,35.61,35.72,35.46,35.72,5741.0,35.61,35.72,35.46,35.72,5741.0
2021-08-18 09:55:00,35.83,36.19,35.83,36.19,6180.0,35.83,36.19,35.83,36.19,6180.0
2021-08-18 10:00:00,36.15,36.35,36.12,36.28,9440.0,36.15,36.35,36.12,36.28,9440.0
2021-08-18 10:05:00,36.23,36.24,36.04,36.08,4485.0,36.23,36.24,36.04,36.08,4485.0
2021-08-18 10:10:00,36.1,36.17,36.0,36.08,3224.0,36.1,36.17,36.0,36.08,3224.0
2021-08-18 10:15:00,36.04,36.25,35.99,36.25,6802.0,36.04,36.25,35.99,36.25,6802.0
2021-08-18 10:20:00,36.23,36.46,36.22,36.46,5822.0,36.23,36.46,36.22,36.46,5822.0
2021-08-18 10:25:00,36.39,36.52,36.32,36.34,10202.0,36.39,36.52,36.32,36.34,10202.0
2021-08-18 10:30:00,36.35,36.61,36.34,36.55,33019.0,36.35,36.61,36.34,36.55,33019.0
2021-08-18 10:35:00,36.51,36.59,36.36,36.57,6571.0,36.51,36.59,36.36,36.57,6571.0
2021-08-18 10:40:00,36.59,36.63,36.41,36.44,21675.0,36.59,36.63,36.41,36.44,21675.0
2021-08-18 10:45:00,36.43,36.67,36.43,36.65,2562.0,36.43,36.67,36.43,36.65,2562.0
2021-08-18 10:50:00,36.59,36.8,36.59,36.69,3485.0,36.59,36.8,36.59,36.69,3485.0
2021-08-18 10:55:00,36.65,36.86,36.61,36.68,10043.0,36.65,36.86,36.61,36.68,10043.0
2021-08-18 11:00:00,36.67,36.73,36.6,36.66,7542.0,36.67,36.73,36.6,36.66,7542.0
2021-08-18 11:05:00,36.66,36.69,36.57,36.59,15820.0,36.66,36.69,36.57,36.59,15820.0
2021-08-18 11:10:00,36.63,36.68,36.47,36.5,8605.0,36.63,36.68,36.47,36.5,8605.0
2021-08-18 11:15:00,36.5,36.5,36.23,36.25,6433.0,36.5,36.5,36.23,36.25,6433.0
2021-08-18 11:20:00,36.26,36.37,36.22,36.34,2702.0,36.26,36.37,36.22,36.34,2702.0
2021-08-18 11:25:00,36.36,36.62,36.31,36.58,6333.0,36.36,36.62,36.31,36.58,6333.0
2021-08-18 11:30:00,36.55,36.55,36.4,36.41,4311.0,36.55,36.55,36.4,36.41,4311.0
2021-08-18 11:35:00,36.42,36.58,36.42,36.49,5540.0,36.42,36.58,36.42,36.49,5540.0
2021-08-18 11:40:00,36.49,36.77,36.43,36.75,10459.0,36.49,36.77,36.43,36.75,10459.0
2021-08-18 11:45:00,36.75,36.8,36.54,36.54,7804.0,36.75,36.8,36.54,36.54,7804.0
2021-08-18 11:50:00,36.54,36.68,36.54,36.62,7825.0,36.54,36.68,36.54,36.62,7825.0
2021-08-18 11:55:00,36.61,36.71,36.56,36.57,12735.0,36.61,36.71,36.56,36.57,12735.0
2021-08-18 12:00:00,36.56,36.61,36.46,36.5,12299.0,36.56,36.61,36.46,36.5,12299.0
2021-08-18 12:05:00,36.5,36.55,36.49,36.55,4220.0,36.5,36.55,36.49,36.55,4220.0
2021-08-18 12:10:00,36.54,36.57,36.48,36.57,7284.0,36.54,36.57,36.48,36.57,7284.0
2021-08-18 12:15:00,36.58,36.58,36.36,36.42,7616.0,36.58,36.58,36.36,36.42,7616.0
2021-08-18 12:20:00,36.42,36.45,36.36,36.44,4932.0,36.42,36.45,36.36,36.44,4932.0
2021-08-18 12:25:00,36.44,36.56,36.41,36.48,3867.0,36.44,36.56,36.41,36.48,3867.0
2021-08-18 12:30:00,36.35,36.38,36.34,36.38,3112.0,36.35,36.38,36.34,36.38,3112.0
2021-08-18 12:35:00,36.46,36.54,36.46,36.51,1100.0,36.46,36.54,36.46,36.51,1100.0
2021-08-18 12:40:00,36.48,36.5,36.45,36.5,2643.0,36.48,36.5,36.45,36.5,2643.0
2021-08-18 12:45:00,36.49,36.54,36.46,36.54,2301.0,36.49,36.54,36.46,36.54,2301.0
2021-08-18 12:50:00,36.57,36.57,36.49,36.53,3629.0,36.57,36.57,36.49,36.53,3629.0
2021-08-18 12:55:00,36.52,36.52,36.34,36.34,2930.0,36.52,36.52,36.34,36.34,2930.0
2021-08-18 13:00:00,36.33,36.37,36.28,36.37,2800.0,36.33,36.37,36.28,36.37,2800.0
2021-08-18 13:05:00,36.37,36.39,36.27,36.32,16067.0,36.37,36.39,36.27,36.32,16067.0
2021-08-18 13:10:00,36.34,36.41,36.29,36.31,3660.0,36.34,36.41,36.29,36.31,3660.0
2021-08-18 13:15:00,36.32,36.43,36.32,36.38,2654.0,36.32,36.43,36.32,36.38,2654.0
2021-08-18 13:20:00,36.39,36.41,36.34,36.38,2647.0,36.39,36.41,36.34,36.38,2647.0
2021-08-18 13:25:00,36.39,36.41,36.35,36.4,4793.0,36.39,36.41,36.35,36.4,4793.0
2021-08-18 13:30:00,36.41,36.43,36.34,36.4,4437.0,36.41,36.43,36.34,36.4,4437.0
2021-08-18 13:35:00,36.42,36.42,36.32,36.34,5629.0,36.42,36.42,36.32,36.34,5629.0
2021-08-18 13:40:00,36.34,36.38,36.34,36.34,5167.0,36.34,36.38,36.34,36.34,5167.0
2021-08-18 13:45:00,36.37,36.37,36.29,36.33,2540.0,36.37,36.37,36.29,36.33,2540.0
2021-08-18 13:50:00,36.33,36.34,36.25,36.34,5129.0,36.33,36.34,36.25,36.34,5129.0
2021-08-18 13:55:00,36.35,36.35,36.31,36.32,2867.0,36.35,36.35,36.31,36.32,2867.0
2021-08-18 14:00:00,36.32,36.48,36.25,36.48,4255.0,36.32,36.48,36.25,36.48,4255.0
2021-08-18 14:05:00,36.5,36.57,36.46,36.52,20951.0,36.5,36.57,36.46,36.52,20951.0
2021-08-18 14:10:00,36.52,36.57,36.26,36.33,13561.0,36.52,36.57,36.26,36.33,13561.0
2021-08-18 14:15:00,36.33,36.33,36.2,36.28,6759.0,36.33,36.33,36.2,36.28,6759.0
2021-08-18 14:20:00,36.33,36.38,36.23,36.36,5944.0,36.33,36.38,36.23,36.36,5944.0
2021-08-18 14:25:00,36.34,36.39,36.33,36.37,5259.0,36.34,36.39,36.33,36.37,5259.0
2021-08-18 14:30:00,36.33,36.48,36.32,36.47,22615.0,36.33,36.48,36.32,36.47,22615.0
2021-08-18 14:35:00,36.45,36.46,36.38,36.43,24259.0,36.45,36.46,36.38,36.43,24259.0
2021-08-18 14:40:00,36.44,36.45,36.38,36.39,16768.0,36.44,36.45,36.38,36.39,16768.0
2021-08-18 14:45:00,36.39,36.46,36.38,36.4,30982.0,36.39,36.46,36.38,36.4,30982.0
2021-08-18 14:50:00,36.42,36.42,36.36,36.4,5912.0,36.42,36.42,36.36,36.4,5912.0
2021-08-18 14:55:00,36.42,36.55,36.42,36.44,10785.0,36.42,36.55,36.42,36.44,10785.0
2021-08-18 15:00:00,36.45,36.45,36.31,36.35,5474.0,36.45,36.45,36.31,36.35,5474.0
2021-08-18 15:05:00,36.37,36.4,36.36,36.39,1882.0,36.37,36.4,36.36,36.39,1882.0
2021-08-18 15:10:00,36.33,36.44,36.31,36.41,5501.0,36.33,36.44,36.31,36.41,5501.0
2021-08-18 15:15:00,36.44,36.45,36.41,36.44,4093.0,36.44,36.45,36.41,36.44,4093.0
2021-08-18 15:20:00,36.44,36.54,36.44,36.49,6860.0,36.44,36.54,36.44,36.49,6860.0
2021-08-18 15:25:00,36.48,36.48,36.3,36.33,13404.0,36.48,36.48,36.3,36.33,13404.0
2021-08-18 15:30:00,36.32,36.32,36.19,36.22,11801.0,36.32,36.32,36.19,36.22,11801.0
2021-08-18 15:35:00,36.22,36.31,36.19,36.28,21697.0,36.22,36.31,36.19,36.28,21697.0
2021-08-18 15:40:00,36.28,36.32,36.27,36.31,28515.0,36.28,36.32,36.27,36.31,28515.0
2021-08-18 15:45:00,36.33,36.37,36.2,36.2,28875.0,36.33,36.37,36.2,36.2,28875.0
2021-08-18 15:50:00,36.22,36.26,36.16,36.2,22078.0,36.22,36.26,36.16,36.2,22078.0
2021-08-18 15:55:00,36.19,36.19,36.08,36.15,72394.0,36.19,36.19,36.08,36.15,72394.0
2021-08-19 09:30:00,35.3,35.85,35.3,35.73,20047.0,35.3,35.85,35.3,35.73,20047.0
2021-08-19 09:35:00,35.67,35.9,35.59,35.88,5543.0,35.67,35.9,35.59,35.88,5543.0
2021-08-19 09:40:00,35.9,36.59,35.89,36.3,20128.0,35.9,36.59,35.89,36.3,20128.0
2021-08-19 09:45:00,36.2,36.9,36.2,36.61,39175.0,36.2,36.9,36.2,36.61,39175.0
2021-08-19 09:50:00,36.57,36.61,36.37,36.61,7984.0,36.57,36.61,36.37,36.61,7984.0
2021-08-19 09:55:00,36.57,36.6,36.14,36.6,18404.0,36.57,36.6,36.14,36.6,18404.0
2021-08-19 10:00:00,36.53,36.98,36.49,36.92,17630.0,36.53,36.98,36.49,36.92,17630.0
2021-08-19 10:05:00,36.97,37.37,36.9,37.33,10007.0,36.97,37.37,36.9,37.33,10007.0
2021-08-19 10:10:00,37.33,37.36,37.09,37.24,12811.0,37.33,37.36,37.09,37.24,12811.0
2021-08-19 10:15:00,37.29,37.69,37.23,37.5,14571.0,37.29,37.69,37.23,37.5,14571.0
2021-08-19 10:20:00,37.47,37.47,37.12,37.3,18446.0,37.47,37.47,37.12,37.3,18446.0
2021-08-19 10:25:00,37.25,37.27,36.92,37.11,20925.0,37.25,37.27,36.92,37.11,20925.0
2021-08-19 10:30:00,37.08,37.08,36.9,37.03,33961.0,37.08,37.08,36.9,37.03,33961.0
2021-08-19 10:35:00,37.02,37.3,36.9,37.13,46213.0,37.02,37.3,36.9,37.13,46213.0
2021-08-19 10:40:00,37.15,37.91,37.14,37.5,145927.0,37.15,37.91,37.14,37.5,145927.0
2021-08-19 10:45:00,37.5,37.59,37.35,37.36,53505.0,37.5,37.59,37.35,37.36,53505.0
2021-08-19 10:50:00,37.38,37.65,37.33,37.55,62671.0,37.38,37.65,37.33,37.55,62671.0
2021-08-19 10:55:00,37.54,37.7,37.37,37.63,18032.0,37.54,37.7,37.37,37.63,18032.0
2021-08-19 11:00:00,37.61,37.61,37.27,37.3,43570.0,37.61,37.61,37.27,37.3,43570.0
2021-08-19 11:05:00,37.34,37.34,37.11,37.17,19918.0,37.34,37.34,37.11,37.17,19918.0
2021-08-19 11:10:00,37.2,37.24,37.08,37.24,17070.0,37.2,37.24,37.08,37.24,17070.0
2021-08-19 11:15:00,37.22,37.25,37.06,37.2,21874.0,37.22,37.25,37.06,37.2,21874.0
2021-08-19 11:20:00,37.26,37.32,37.17,37.25,14776.0,37.26,37.32,37.17,37.25,14776.0
2021-08-19 11:25:00,37.23,37.23,37.03,37.06,11455.0,37.23,37.23,37.03,37.06,11455.0
2021-08-19 11:30:00,37.07,37.11,36.93,37.0,12437.0,37.07,37.11,36.93,37.0,12437.0
2021-08-19 11:35:00,36.96,37.06,36.88,37.05,8743.0,36.96,37.06,36.88,37.05,8743.0
2021-08-19 11:40:00,37.05,37.12,37.03,37.06,7858.0,37.05,37.12,37.03,37.06,7858.0
2021-08-19 11:45:00,37.06,37.49,37.06,37.35,19105.0,37.06,37.49,37.06,37.35,19105.0
2021-08-19 11:50:00,37.39,37.45,37.35,37.43,9656.0,37.39,37.45,37.35,37.43,9656.0
2021-08-19 11:55:00,37.44,37.55,37.41,37.49,6751.0,37.44,37.55,37.41,37.49,6751.0
2021-08-19 12:00:00,37.53,37.53,37.45,37.45,12221.0,37.53,37.53,37.45,37.45,12221.0
2021-08-19 12:05:00,37.43,37.47,37.33,37.35,7975.0,37.43,37.47,37.33,37.35,7975.0
2021-08-19 12:10:00,37.37,37.56,37.34,37.45,15470.0,37.37,37.56,37.34,37.45,15470.0
2021-08-19 12:15:00,37.44,37.46,37.33,37.34,6697.0,37.44,37.46,37.33,37.34,6697.0
2021-08-19 12:20:00,37.36,37.42,37.35,37.39,5811.0,37.36,37.42,37.35,37.39,5811.0
2021-08-19 12:25:00,37.41,37.54,37.41,37.53,4731.0,37.41,37.54,37.41,37.53,4731.0
2021-08-19 12:30:00,37.54,37.54,37.4,37.46,3951.0,37.54,37.54,37.4,37.46,3951.0
2021-08-19 12:35:00,37.44,37.58,37.36,37.57,9508.0,37.44,37.58,37.36,37.57,9508.0
2021-08-19 12:40:00,37.58,37.65,37.56,37.57,13453.0,37.58,37.65,37.56,37.57,13453.0
2021-08-19 12:45:00,37.59,38.28,37.59,37.69,171933.0,37.59,38.28,37.59,37.69,171933.0
2021-08-19 12:50:00,37.63,37.67,37.53,37.62,6161.0,37.63,37.67,37.53,37.62,6161.0
2021-08-19 12:55:00,37.62,37.66,37.53,37.63,7580.0,37.62,37.66,37.53,37.63,7580.0
2021-08-19 13:00:00,37.6,37.66,37.52,37.52,10730.0,37.6,37.66,37.52,37.52,10730.0
2021-08-19 13:05:00,37.52,37.61,37.43,37.6,15969.0,37.52,37.61,37.43,37.6,15969.0
2021-08-19 13:10:00,37.63,37.75,37.63,37.65,5476.0,37.63,37.75,37.63,37.65,5476.0
2021-08-19 13:15:00,37.67,37.72,37.64,37.7,12703.0,37.67,37.72,37.64,37.7,12703.0
2021-08-19 13:20:00,37.69,37.69,37.56,37.6,6251.0,37.69,37.69,37.56,37.6,6251.0
2021-08-19 13:25:00,37.59,37.65,37.57,37.64,9233.0,37.59,37.65,37.57,37.64,9233.0
2021-08-19 13:30:00,37.66,37.67,37.53,37.67,7353.0,37.66,37.67,37.53,37.67,7353.0
2021-08-19 13:35:00,37.68,37.78,37.67,37.76,4651.0,37.68,37.78,37.67,37.76,4651.0
2021-08-19 13:40:00,37.79,37.83,37.76,37.8,6232.0,37.79,37.83,37.76,37.8,6232.0
2021-08-19 13:45:00,37.79,37.79,37.66,37.74,4552.0,37.79,37.79,37.66,37.74,4552.0
2021-08-19 13:50:00,37.76,37.78,37.73,37.76,5465.0,37.76,37.78,37.73,37.76,5465.0
2021-08-19 13:55:00,37.77,37.81,37.6,37.62,8721.0,37.77,37.81,37.6,37.62,8721.0
2021-08-19 14:00:00,37.62,37.66,37.35,37.35,12336.0,37.62,37.66,37.35,37.35,12336.0
2021-08-19 14:05:00,37.36,37.37,37.28,37.32,6808.0,37.36,37.37,37.28,37.32,6808.0
2021-08-19 14:10:00,37.29,37.35,37.2,37.23,5258.0,37.29,37.35,37.2,37.23,5258.0
2021-08-19 14:15:00,37.19,37.2,37.1,37.15,6044.0,37.19,37.2,37.1,37.15,6044.0
2021-08-19 14:20:00,37.14,37.22,37.07,37.2,4457.0,37.14,37.22,37.07,37.2,4457.0
2021-08-19 14:25:00,37.22,37.26,37.05,37.08,5600.0,37.22,37.26,37.05,37.08,5600.0
2021-08-19 14:30:00,37.05,37.25,36.99,37.25,7847.0,37.05,37.25,36.99,37.25,7847.0
2021-08-19 14:35:00,37.27,37.38,37.25,37.27,6114.0,37.27,37.38,37.25,37.27,6114.0
2021-08-19 14:40:00,37.27,37.39,37.27,37.34,5706.0,37.27,37.39,37.27,37.34,5706.0
2021-08-19 14:45:00,37.35,37.35,37.22,37.23,7183.0,37.35,37.35,37.22,37.23,7183.0
2021-08-19 14:50:00,37.23,37.26,37.05,37.26,11647.0,37.23,37.26,37.05,37.26,11647.0
2021-08-19 14:55:00,37.26,37.26,37.13,37.15,6210.0,37.26,37.26,37.13,37.15,6210.0
2021-08-19 15:00:00,37.15,37.29,37.15,37.25,11226.0,37.15,37.29,37.15,37.25,11226.0
2021-08-19 15:05:00,37.25,37.33,37.23,37.25,12958.0,37.25,37.33,37.23,37.25,12958.0
2021-08-19 15:10:00,37.25,37.32,37.24,37.29,11100.0,37.25,37.32,37.24,37.29,11100.0
2021-08-19 15:15:00,37.31,37.36,37.21,37.22,8381.0,37.31,37.36,37.21,37.22,8381.0
2021-08-19 15:20:00,37.21,37.36,37.19,37.35,18224.0,37.21,37.36,37.19,37.35,18224.0
2021-08-19 15:25:00,37.36,37.44,37.32,37.44,13215.0,37.36,37.44,37.32,37.44,13215.0
2021-08-19 15:30:00,37.44,37.49,37.27,37.41,33664.0,37.44,37.49,37.27,37.41,33664.0
2021-08-19 15:35:00,37.41,37.44,37.34,37.37,23971.0,37.41,37.44,37.34,37.37,23971.0
2021-08-19 15:40:00,37.38,37.41,37.28,37.38,38493.0,37.38,37.41,37.28,37.38,38493.0
2021-08-19 15:45:00,37.37,37.41,37.29,37.34,34278.0,37.37,37.41,37.29,37.34,34278.0
2021-08-19 15:50:00,37.34,37.46,37.34,37.38,45879.0,37.34,37.46,37.34,37.38,45879.0
2021-08-19 15:55:00,37.38,37.49,37.3,37.46,116600.0,37.38,37.49,37.3,37.46,116600.0
2021-08-20 09:30:00,37.31,37.62,37.1,37.39,35221.0,37.31,37.62,37.1,37.39,35221.0
2021-08-20 09:35:00,37.53,37.72,37.25,37.38,11439.0,37.53,37.72,37.25,37.38,11439.0
2021-08-20 09:40:00,37.41,37.55,37.28,37.45,7718.0,37.41,37.55,37.28,37.45,7718.0
2021-08-20 09:45:00,37.41,37.59,37.39,37.53,6892.0,37.41,37.59,37.39,37.53,6892.0
2021-08-20 09:50:00,37.57,37.76,37.26,37.26,10505.0,37.57,37.76,37.26,37.26,10505.0
2021-08-20 09:55:00,37.3,37.58,37.22,37.33,7515.0,37.3,37.58,37.22,37.33,7515.0
2021-08-20 10:00:00,37.41,37.63,37.26,37.6,4115.0,37.41,37.63,37.26,37.6,4115.0
2021-08-20 10:05:00,37.59,37.6,37.29,37.29,6052.0,37.59,37.6,37.29,37.29,6052.0
2021-08-20 10:10:00,37.3,37.41,37.14,37.15,24723.0,37.3,37.41,37.14,37.15,24723.0
2021-08-20 10:15:00,37.18,37.27,37.07,37.19,8612.0,37.18,37.27,37.07,37.19,8612.0
2021-08-20 10:20:00,37.18,37.25,37.0,37.0,5509.0,37.18,37.25,37.0,37.0,5509.0
2021-08-20 10:25:00,36.98,37.19,36.95,37.17,7651.0,36.98,37.19,36.95,37.17,7651.0
2021-08-20 10:30:00,37.16,37.33,37.16,37.28,9159.0,37.16,37.33,37.16,37.28,9159.0
2021-08-20 10:35:00,37.31,37.43,37.25,37.38,15954.0,37.31,37.43,37.25,37.38,15954.0
2021-08-20 10:40:00,37.36,37.38,37.16,37.17,5401.0,37.36,37.38,37.16,37.17,5401.0
2021-08-20 10:45:00,37.2,37.29,37.1,37.11,6890.0,37.2,37.29,37.1,37.11,6890.0
2021-08-20 10:50:00,37.14,37.26,37.14,37.22,3400.0,37.14,37.26,37.14,37.22,3400.0
2021-08-20 10:55:00,37.24,37.32,37.14,37.3,3517.0,37.24,37.32,37.14,37.3,3517.0
2021-08-20 11:00:00,37.29,37.33,37.22,37.26,7432.0,37.29,37.33,37.22,37.26,7432.0
2021-08-20 11:05:00,37.23,37.42,37.22,37.37,4169.0,37.23,37.42,37.22,37.37,4169.0
2021-08-20 11:10:00,37.35,37.35,37.22,37.24,4530.0,37.35,37.35,37.22,37.24,4530.0
2021-08-20 11:15:00,37.25,37.3,37.24,37.26,1919.0,37.25,37.3,37.24,37.26,1919.0
2021-08-20 11:20:00,37.25,37.29,37.24,37.25,5313.0,37.25,37.29,37.24,37.25,5313.0
2021-08-20 11:25:00,37.31,37.37,37.3,37.31,2618.0,37.31,37.37,37.3,37.31,2618.0
2021-08-20 11:30:00,37.34,37.45,37.34,37.37,4579.0,37.34,37.45,37.34,37.37,4579.0
2021-08-20 11:35:00,37.39,37.56,37.38,37.48,2385.0,37.39,37.56,37.38,37.48,2385.0
2021-08-20 11:40:00,37.5,37.55,37.45,37.55,4140.0,37.5,37.55,37.45,37.55,4140.0
2021-08-20 11:45:00,37.58,37.7,37.54,37.64,5807.0,37.58,37.7,37.54,37.64,5807.0
2021-08-20 11:50:00,37.63,37.76,37.62,37.7,5848.0,37.63,37.76,37.62,37.7,5848.0
2021-08-20 11:55:00,37.76,37.91,37.68,37.91,8884.0,37.76,37.91,37.68,37.91,8884.0
2021-08-20 12:00:00,37.94,37.94,37.8,37.88,3403.0,37.94,37.94,37.8,37.88,3403.0
2021-08-20 12:05:00,37.92,37.92,37.85,37.85,2830.0,37.92,37.92,37.85,37.85,2830.0
2021-08-20 12:10:00,37.82,37.91,37.82,37.84,5742.0,37.82,37.91,37.82,37.84,5742.0
2021-08-20 12:15:00,37.87,37.88,37.84,37.84,2130.0,37.87,37.88,37.84,37.84,2130.0
2021-08-20 12:20:00,37.85,37.87,37.77,37.82,3931.0,37.85,37.87,37.77,37.82,3931.0
2021-08-20 12:25:00,37.86,37.93,37.81,37.92,3900.0,37.86,37.93,37.81,37.92,3900.0
2021-08-20 12:30:00,37.95,38.04,37.95,38.01,3369.0,37.95,38.04,37.95,38.01,3369.0
2021-08-20 12:35:00,38.01,38.12,37.95,38.04,13669.0,38.01,38.12,37.95,38.04,13669.0
2021-08-20 12:40:00,38.05,38.11,37.98,38.04,3165.0,38.05,38.11,37.98,38.04,3165.0
2021-08-20 12:45:00,38.05,38.16,38.05,38.14,3412.0,38.05,38.16,38.05,38.14,3412.0
2021-08-20 12:50:00,38.17,38.21,38.11,38.14,3971.0,38.17,38.21,38.11,38.14,3971.0
2021-08-20 12:55:00,38.14,38.19,38.09,38.19,6244.0,38.14,38.19,38.09,38.19,6244.0
2021-08-20 13:00:00,38.18,38.27,38.17,38.2,9608.0,38.18,38.27,38.17,38.2,9608.0
2021-08-20 13:05:00,38.2,38.35,38.19,38.35,6503.0,38.2,38.35,38.19,38.35,6503.0
2021-08-20 13:10:00,38.35,38.42,38.27,38.42,15687.0,38.35,38.42,38.27,38.42,15687.0
2021-08-20 13:15:00,38.42,38.53,38.42,38.51,14732.0,38.42,38.53,38.42,38.51,14732.0
2021-08-20 13:20:00,38.51,38.57,38.49,38.57,13987.0,38.51,38.57,38.49,38.57,13987.0
2021-08-20 13:25:00,38.57,38.65,38.55,38.57,36905.0,38.57,38.65,38.55,38.57,36905.0
2021-08-20 13:30:00,38.57,38.59,38.21,38.23,15408.0,38.57,38.59,38.21,38.23,15408.0
2021-08-20 13:35:00,38.22,38.22,38.08,38.11,10405.0,38.22,38.22,38.08,38.11,10405.0
2021-08-20 13:40:00,38.13,38.18,38.05,38.11,9882.0,38.13,38.18,38.05,38.11,9882.0
2021-08-20 13:45:00,38.13,38.22,38.12,38.16,5046.0,38.13,38.22,38.12,38.16,5046.0
2021-08-20 13:50:00,38.18,38.29,38.17,38.18,8547.0,38.18,38.29,38.17,38.18,8547.0
2021-08-20 13:55:00,38.15,38.16,38.05,38.08,6630.0,38.15,38.16,38.05,38.08,6630.0
2021-08-20 14:00:00,38.07,38.22,38.07,38.21,6402.0,38.07,38.22,38.07,38.21,6402.0
2021-08-20 14:05:00,38.21,38.29,38.2,38.29,5353.0,38.21,38.29,38.2,38.29,5353.0
2021-08-20 14:10:00,38.32,38.33,38.22,38.24,5170.0,38.32,38.33,38.22,38.24,5170.0
2021-08-20 14:15:00,38.22,38.29,38.22,38.29,6759.0,38.22,38.29,38.22,38.29,6759.0
2021-08-20 14:20:00,38.25,38.27,38.2,38.21,9023.0,38.25,38.27,38.2,38.21,9023.0
2021-08-20 14:25:00,38.25,38.26,38.1,38.16,14993.0,38.25,38.26,38.1,38.16,14993.0
2021-08-20 14:30:00,38.17,38.22,38.12,38.2,10628.0,38.17,38.22,38.12,38.2,10628.0
2021-08-20 14:35:00,38.19,38.24,38.14,38.15,9789.0,38.19,38.24,38.14,38.15,9789.0
2021-08-20 14:40:00,38.16,38.23,38.13,38.18,8298.0,38.16,38.23,38.13,38.18,8298.0
2021-08-20 14:45:00,38.17,38.24,38.15,38.2,11659.0,38.17,38.24,38.15,38.2,11659.0
2021-08-20 14:50:00,38.17,38.24,38.17,38.22,5232.0,38.17,38.24,38.17,38.22,5232.0
2021-08-20 14:55:00,38.23,38.24,38.12,38.12,12150.0,38.23,38.24,38.12,38.12,12150.0
2021-08-20 15:00:00,38.14,38.15,37.96,37.96,18606.0,38.14,38.15,37.96,37.96,18606.0
2021-08-20 15:05:00,37.95,38.0,37.92,37.99,9011.0,37.95,38.0,37.92,37.99,9011.0
2021-08-20 15:10:00,38.0,38.04,37.94,38.03,24251.0,38.0,38.04,37.94,38.03,24251.0
2021-08-20 15:15:00,38.03,38.1,37.88,37.88,20819.0,38.03,38.1,37.88,37.88,20819.0
2021-08-20 15:20:00,37.9,37.91,37.82,37.89,23837.0,37.9,37.91,37.82,37.89,23837.0
2021-08-20 15:25:00,37.89,37.97,37.87,37.94,21771.0,37.89,37.97,37.87,37.94,21771.0
2021-08-20 15:30:00,37.93,37.93,37.82,37.82,25034.0,37.93,37.93,37.82,37.82,25034.0
2021-08-20 15:35:00,37.82,37.87,37.76,37.76,29213.0,37.82,37.87,37.76,37.76,29213.0
2021-08-20 15:40:00,37.77,37.82,37.73,37.82,41445.0,37.77,37.82,37.73,37.82,41445.0
2021-08-20 15:45:00,37.83,38.0,37.82,37.88,51491.0,37.83,38.0,37.82,37.88,51491.0
2021-08-20 15:50:00,37.9,37.96,37.89,37.93,61680.0,37.9,37.96,37.89,37.93,61680.0
2021-08-20 15:55:00,37.94,38.06,37.89,38.01,117653.0,37.94,38.06,37.89,38.01,117653.0
2021-08-23 09:30:00,38.9,39.15,38.86,39.0,75541.0,38.9,39.15,38.86,39.0,75541.0
2021-08-23 09:35:00,39.0,39.56,38.97,39.41,84829.0,39.0,39.56,38.97,39.41,84829.0
2021-08-23 09:40:00,39.44,39.5,39.33,39.4,54801.0,39.44,39.5,39.33,39.4,54801.0
2021-08-23 09:45:00,39.4,39.4,39.13,39.16,25236.0,39.4,39.4,39.13,39.16,25236.0
2021-08-23 09:50:00,39.13,39.5,39.04,39.47,40893.0,39.13,39.5,39.04,39.47,40893.0
2021-08-23 09:55:00,39.42,39.5,39.24,39.5,45900.0,39.42,39.5,39.24,39.5,45900.0
2021-08-23 10:00:00,39.5,39.5,39.3,39.33,21403.0,39.5,39.5,39.3,39.33,21403.0
2021-08-23 10:05:00,39.31,39.49,39.28,39.29,19193.0,39.31,39.49,39.28,39.29,19193.0
2021-08-23 10:10:00,39.3,39.5,39.16,39.5,40091.0,39.3,39.5,39.16,39.5,40091.0
2021-08-23 10:15:00,39.5,39.5,39.38,39.46,35713.0,39.5,39.5,39.38,39.46,35713.0
2021-08-23 10:20:00,39.46,39.66,39.28,39.28,53768.0,39.46,39.66,39.28,39.28,53768.0
2021-08-23 10:25:00,39.29,39.34,39.04,39.18,57324.0,39.29,39.34,39.04,39.18,57324.0
2021-08-23 10:30:00,39.18,39.21,38.95,39.02,23135.0,39.18,39.21,38.95,39.02,23135.0
2021-08-23 10:35:00,39.01,39.26,38.97,39.22,23213.0,39.01,39.26,38.97,39.22,23213.0
2021-08-23 10:40:00,39.25,39.28,39.1,39.19,5644.0,39.25,39.28,39.1,39.19,5644.0
2021-08-23 10:45:00,39.22,39.23,38.86,38.86,15925.0,39.22,39.23,38.86,38.86,15925.0
2021-08-23 10:50:00,38.84,38.86,38.74,38.77,11376.0,38.84,38.86,38.74,38.77,11376.0
2021-08-23 10:55:00,38.75,38.81,38.73,38.75,8238.0,38.75,38.81,38.73,38.75,8238.0
2021-08-23 11:00:00,38.75,38.96,38.71,38.95,20938.0,38.75,38.96,38.71,38.95,20938.0
2021-08-23 11:05:00,39.0,39.0,38.87,38.96,16387.0,39.0,39.0,38.87,38.96,16387.0
2021-08-23 11:10:00,38.95,39.01,38.82,38.84,9529.0,38.95,39.01,38.82,38.84,9529.0
2021-08-23 11:15:00,38.84,38.89,38.79,38.82,14794.0,38.84,38.89,38.79,38.82,14794.0
2021-08-23 11:20:00,38.85,38.87,38.67,38.7,18356.0,38.85,38.87,38.67,38.7,18356.0
2021-08-23 11:25:00,38.67,38.74,38.48,38.49,22635.0,38.67,38.74,38.48,38.49,22635.0
2021-08-23 11:30:00,38.51,38.51,38.43,38.45,6342.0,38.51,38.51,38.43,38.45,6342.0
2021-08-23 11:35:00,38.45,38.52,38.4,38.4,8317.0,38.45,38.52,38.4,38.4,8317.0
2021-08-23 11:40:00,38.41,38.51,38.41,38.46,10028.0,38.41,38.51,38.41,38.46,10028.0
2021-08-23 11:45:00,38.47,38.58,38.47,38.54,9900.0,38.47,38.58,38.47,38.54,9900.0
2021-08-23 11:50:00,38.57,38.73,38.57,38.63,7213.0,38.57,38.73,38.57,38.63,7213.0
2021-08-23 11:55:00,38.6,38.67,38.58,38.62,7462.0,38.6,38.67,38.58,38.62,7462.0
2021-08-23 12:00:00,38.64,38.72,38.64,38.64,5259.0,38.64,38.72,38.64,38.64,5259.0
2021-08-23 12:05:00,38.65,38.7,38.64,38.67,4293.0,38.65,38.7,38.64,38.67,4293.0
2021-08-23 12:10:00,38.67,38.68,38.6,38.63,5907.0,38.67,38.68,38.6,38.63,5907.0
2021-08-23 12:15:00,38.64,38.65,38.51,38.51,6688.0,38.64,38.65,38.51,38.51,6688.0
2021-08-23 12:20:00,38.52,38.52,38.4,38.45,8070.0,38.52,38.52,38.4,38.45,8070.0
2021-08-23 12:25:00,38.46,38.49,38.44,38.45,5820.0,38.46,38.49,38.44,38.45,5820.0
2021-08-23 12:30:00,38.45,38.63,38.45,38.63,4169.0,38.45,38.63,38.45,38.63,4169.0
2021-08-23 12:35:00,38.65,38.7,38.64,38.69,4503.0,38.65,38.7,38.64,38.69,4503.0
2021-08-23 12:40:00,38.7,38.75,38.65,38.72,11181.0,38.7,38.75,38.65,38.72,11181.0
2021-08-23 12:45:00,38.73,38.84,38.7,38.73,19891.0,38.73,38.84,38.7,38.73,19891.0
2021-08-23 12:50:00,38.75,38.84,38.74,38.81,4331.0,38.75,38.84,38.74,38.81,4331.0
2021-08-23 12:55:00,38.84,39.03,38.84,39.03,8519.0,38.84,39.03,38.84,39.03,8519.0
2021-08-23 13:00:00,39.03,39.03,38.94,39.0,8050.0,39.03,39.03,38.94,39.0,8050.0
2021-08-23 13:05:00,39.01,39.07,39.0,39.01,7881.0,39.01,39.07,39.0,39.01,7881.0
2021-08-23 13:10:00,39.02,39.04,39.01,39.03,4457.0,39.02,39.04,39.01,39.03,4457.0
2021-08-23 13:15:00,39.02,39.02,38.97,38.97,4080.0,39.02,39.02,38.97,38.97,4080.0
2021-08-23 13:20:00,38.97,39.03,38.97,39.03,5274.0,38.97,39.03,38.97,39.03,5274.0
2021-08-23 13:25:00,39.03,39.06,38.97,39.04,4411.0,39.03,39.06,38.97,39.04,4411.0
2021-08-23 13:30:00,39.03,39.04,39.0,39.04,6598.0,39.03,39.04,39.0,39.04,6598.0
2021-08-23 13:35:00,39.02,39.02,38.85,38.85,10346.0,39.02,39.02,38.85,38.85,10346.0
2021-08-23 13:40:00,38.84,38.91,38.82,38.9,7204.0,38.84,38.91,38.82,38.9,7204.0
2021-08-23 13:45:00,38.92,38.92,38.86,38.89,3400.0,38.92,38.92,38.86,38.89,3400.0
2021-08-23 13:50:00,38.89,38.9,38.85,38.86,4609.0,38.89,38.9,38.85,38.86,4609.0
2021-08-23 13:55:00,38.86,38.95,38.84,38.95,5144.0,38.86,38.95,38.84,38.95,5144.0
2021-08-23 14:00:00,38.95,39.01,38.94,38.98,7520.0,38.95,39.01,38.94,38.98,7520.0
2021-08-23 14:05:00,38.99,39.0,38.96,38.99,4777.0,38.99,39.0,38.96,38.99,4777.0
2021-08-23 14:10:00,39.0,39.02,38.98,38.99,6289.0,39.0,39.02,38.98,38.99,6289.0
2021-08-23 14:15:00,38.99,39.01,38.92,38.98,10357.0,38.99,39.01,38.92,38.98,10357.0
2021-08-23 14:20:00,38.97,38.98,38.95,38.97,10467.0,38.97,38.98,38.95,38.97,10467.0
2021-08-23 14:25:00,38.97,38.98,38.92,38.93,6435.0,38.97,38.98,38.92,38.93,6435.0
2021-08-23 14:30:00,38.92,38.94,38.86,38.87,12561.0,38.92,38.94,38.86,38.87,12561.0
2021-08-23 14:35:00,38.88,38.93,38.87,38.88,8007.0,38.88,38.93,38.87,38.88,8007.0
2021-08-23 14:40:00,38.87,38.9,38.82,38.9,9420.0,38.87,38.9,38.82,38.9,9420.0
2021-08-23 14:45:00,38.9,38.9,38.81,38.82,6855.0,38.9,38.9,38.81,38.82,6855.0
2021-08-23 14:50:00,38.79,38.79,38.71,38.72,6820.0,38.79,38.79,38.71,38.72,6820.0
2021-08-23 14:55:00,38.72,38.76,38.7,38.76,8081.0,38.72,38.76,38.7,38.76,8081.0
2021-08-23 15:00:00,38.77,38.78,38.72,38.76,9868.0,38.77,38.78,38.72,38.76,9868.0
2021-08-23 15:05:00,38.77,38.77,38.68,38.69,6478.0,38.77,38.77,38.68,38.69,6478.0
2021-08-23 15:10:00,38.69,38.7,38.63,38.65,8913.0,38.69,38.7,38.63,38.65,8913.0
2021-08-23 15:15:00,38.65,38.67,38.63,38.64,8238.0,38.65,38.67,38.63,38.64,8238.0
2021-08-23 15:20:00,38.64,38.73,38.62,38.69,11763.0,38.64,38.73,38.62,38.69,11763.0
2021-08-23 15:25:00,38.7,38.76,38.68,38.76,8750.0,38.7,38.76,38.68,38.76,8750.0
2021-08-23 15:30:00,38.75,38.81,38.74,38.79,18351.0,38.75,38.81,38.74,38.79,18351.0
2021-08-23 15:35:00,38.8,38.91,38.79,38.89,21783.0,38.8,38.91,38.79,38.89,21783.0
2021-08-23 15:40:00,38.9,38.91,38.85,38.89,29462.0,38.9,38.91,38.85,38.89,29462.0
2021-08-23 15:45:00,38.89,39.02,38.87,38.99,41909.0,38.89,39.02,38.87,38.99,41909.0
2021-08-23 15:50:00,38.99,38.99,38.84,38.86,42329.0,38.99,38.99,38.84,38.86,42329.0
2021-08-23 15:55:00,38.87,38.89,38.82,38.88,75662.0,38.87,38.89,38.82,38.88,75662.0
2021-08-24 09:30:00,39.49,39.64,39.39,39.6,28617.0,39.49,39.64,39.39,39.6,28617.0
2021-08-24 09:35:00,39.65,39.8,39.56,39.71,35652.0,39.65,39.8,39.56,39.71,35652.0
2021-08-24 09:40:00,39.74,39.8,39.67,39.8,33490.0,39.74,39.8,39.67,39.8,33490.0
2021-08-24 09:45:00,39.8,40.02,39.79,40.02,21202.0,39.8,40.02,39.79,40.02,21202.0
2021-08-24 09:50:00,40.05,40.2,39.94,40.15,12160.0,40.05,40.2,39.94,40.15,12160.0
2021-08-24 09:55:00,40.15,40.18,39.98,40.05,9110.0,40.15,40.18,39.98,40.05,9110.0
2021-08-24 10:00:00,40.02,40.02,39.65,39.65,18281.0,40.02,40.02,39.65,39.65,18281.0
2021-08-24 10:05:00,39.68,39.72,39.55,39.69,18416.0,39.68,39.72,39.55,39.69,18416.0
2021-08-24 10:10:00,39.72,40.29,39.72,40.22,38121.0,39.72,40.29,39.72,40.22,38121.0
2021-08-24 10:15:00,40.22,40.38,40.22,40.38,33141.0,40.22,40.38,40.22,40.38,33141.0
2021-08-24 10:20:00,40.36,40.45,40.25,40.33,29813.0,40.36,40.45,40.25,40.33,29813.0
2021-08-24 10:25:00,40.3,40.5,40.3,40.46,25659.0,40.3,40.5,40.3,40.46,25659.0
2021-08-24 10:30:00,40.5,40.5,40.29,40.45,14661.0,40.5,40.5,40.29,40.45,14661.0
2021-08-24 10:35:00,40.48,40.5,40.35,40.41,13593.0,40.48,40.5,40.35,40.41,13593.0
2021-08-24 10:40:00,40.42,40.44,40.27,40.4,7842.0,40.42,40.44,40.27,40.4,7842.0
2021-08-24 10:45:00,40.4,40.5,40.33,40.5,12853.0,40.4,40.5,40.33,40.5,12853.0
2021-08-24 10:50:00,40.5,40.52,40.43,40.43,22672.0,40.5,40.52,40.43,40.43,22672.0
2021-08-24 10:55:00,40.4,40.52,40.39,40.48,12251.0,40.4,40.52,40.39,40.48,12251.0
2021-08-24 11:00:00,40.49,40.59,40.47,40.57,18374.0,40.49,40.59,40.47,40.57,18374.0
2021-08-24 11:05:00,40.57,40.62,40.5,40.58,6246.0,40.57,40.62,40.5,40.58,6246.0
2021-08-24 11:10:00,40.59,40.65,40.58,40.64,5642.0,40.59,40.65,40.58,40.64,5642.0
2021-08-24 11:15:00,40.64,40.74,40.6,40.73,11440.0,40.64,40.74,40.6,40.73,11440.0
2021-08-24 11:20:00,40.75,40.78,40.72,40.76,8487.0,40.75,40.78,40.72,40.76,8487.0
2021-08-24 11:25:00,40.76,40.79,40.69,40.69,9414.0,40.76,40.79,40.69,40.69,9414.0
2021-08-24 11:30:00,40.68,40.68,40.43,40.48,8608.0,40.68,40.68,40.43,40.48,8608.0
2021-08-24 11:35:00,40.49,40.67,40.49,40.61,11773.0,40.49,40.67,40.49,40.61,11773.0
2021-08-24 11:40:00,40.59,40.76,40.59,40.74,10183.0,40.59,40.76,40.59,40.74,10183.0
2021-08-24 11:45:00,40.76,40.77,40.69,40.74,10907.0,40.76,40.77,40.69,40.74,10907.0
2021-08-24 11:50:00,40.77,40.84,40.75,40.83,6739.0,40.77,40.84,40.75,40.83,6739.0
2021-08-24 11:55:00,40.82,40.89,40.74,40.79,11326.0,40.82,40.89,40.74,40.79,11326.0
2021-08-24 12:00:00,40.77,40.8,40.71,40.72,12109.0,40.77,40.8,40.71,40.72,12109.0
2021-08-24 12:05:00,40.72,40.8,40.7,40.79,9623.0,40.72,40.8,40.7,40.79,9623.0
2021-08-24 12:10:00,40.8,40.83,40.72,40.78,8944.0,40.8,40.83,40.72,40.78,8944.0
2021-08-24 12:15:00,40.77,40.86,40.71,40.85,7204.0,40.77,40.86,40.71,40.85,7204.0
2021-08-24 12:20:00,40.86,40.93,40.78,40.92,14331.0,40.86,40.93,40.78,40.92,14331.0
2021-08-24 12:25:00,40.91,41.04,40.91,41.01,16100.0,40.91,41.04,40.91,41.01,16100.0
2021-08-24 12:30:00,41.02,41.07,40.95,41.07,8520.0,41.02,41.07,40.95,41.07,8520.0
2021-08-24 12:35:00,41.1,41.13,40.9,40.92,7294.0,41.1,41.13,40.9,40.92,7294.0
2021-08-24 12:40:00,40.93,41.12,40.93,41.08,3892.0,40.93,41.12,40.93,41.08,3892.0
2021-08-24 12:45:00,41.1,41.1,41.02,41.03,3996.0,41.1,41.1,41.02,41.03,3996.0
2021-08-24 12:50:00,41.06,41.06,41.0,41.01,9027.0,41.06,41.06,41.0,41.01,9027.0
2021-08-24 12:55:00,41.02,41.14,40.99,41.12,7575.0,41.02,41.14,40.99,41.12,7575.0
2021-08-24 13:00:00,41.14,41.15,41.06,41.1,5904.0,41.14,41.15,41.06,41.1,5904.0
2021-08-24 13:05:00,41.11,41.19,41.08,41.19,3284.0,41.11,41.19,41.08,41.19,3284.0
2021-08-24 13:10:00,41.19,41.27,41.18,41.2,6781.0,41.19,41.27,41.18,41.2,6781.0
2021-08-24 13:15:00,41.19,41.24,41.16,41.2,4612.0,41.19,41.24,41.16,41.2,4612.0
2021-08-24 13:20:00,41.16,41.24,41.14,41.19,4315.0,41.16,41.24,41.14,41.19,4315.0
2021-08-24 13:25:00,41.19,41.26,41.19,41.24,13111.0,41.19,41.26,41.19,41.24,13111.0
2021-08-24 13:30:00,41.24,41.27,40.94,41.11,26821.0,41.24,41.27,40.94,41.11,26821.0
2021-08-24 13:35:00,41.09,41.2,40.99,41.2,21384.0,41.09,41.2,40.99,41.2,21384.0
2021-08-24 13:40:00,41.18,41.24,41.02,41.23,12095.0,41.18,41.24,41.02,41.23,12095.0
2021-08-24 13:45:00,41.24,41.34,41.19,41.33,8542.0,41.24,41.34,41.19,41.33,8542.0
2021-08-24 13:50:00,41.33,41.35,41.22,41.29,6083.0,41.33,41.35,41.22,41.29,6083.0
2021-08-24 13:55:00,41.26,41.37,41.26,41.37,5528.0,41.26,41.37,41.26,41.37,5528.0
2021-08-24 14:00:00,41.33,41.42,41.32,41.37,7968.0,41.33,41.42,41.32,41.37,7968.0
2021-08-24 14:05:00,41.37,41.41,41.3,41.37,24824.0,41.37,41.41,41.3,41.37,24824.0
2021-08-24 14:10:00,41.4,41.43,41.38,41.42,3589.0,41.4,41.43,41.38,41.42,3589.0
2021-08-24 14:15:00,41.42,41.58,41.39,41.55,57482.0,41.42,41.58,41.39,41.55,57482.0
2021-08-24 14:20:00,41.55,41.55,41.41,41.41,13773.0,41.55,41.55,41.41,41.41,13773.0
2021-08-24 14:25:00,41.39,41.43,41.32,41.42,9620.0,41.39,41.43,41.32,41.42,9620.0
2021-08-24 14:30:00,41.42,41.55,41.42,41.55,15625.0,41.42,41.55,41.42,41.55,15625.0
2021-08-24 14:35:00,41.56,41.58,41.41,41.43,10447.0,41.56,41.58,41.41,41.43,10447.0
2021-08-24 14:40:00,41.44,41.55,41.43,41.51,13837.0,41.44,41.55,41.43,41.51,13837.0
2021-08-24 14:45:00,41.51,41.7,41.47,41.67,11977.0,41.51,41.7,41.47,41.67,11977.0
2021-08-24 14:50:00,41.74,41.92,41.67,41.73,29046.0,41.74,41.92,41.67,41.73,29046.0
2021-08-24 14:55:00,41.73,41.82,41.68,41.72,26363.0,41.73,41.82,41.68,41.72,26363.0
2021-08-24 15:00:00,41.73,41.74,41.58,41.65,19121.0,41.73,41.74,41.58,41.65,19121.0
2021-08-24 15:05:00,41.63,41.82,41.57,41.62,27591.0,41.63,41.82,41.57,41.62,27591.0
2021-08-24 15:10:00,41.62,41.76,41.61,41.76,13399.0,41.62,41.76,41.61,41.76,13399.0
2021-08-24 15:15:00,41.77,41.89,41.77,41.87,8605.0,41.77,41.89,41.77,41.87,8605.0
2021-08-24 15:20:00,41.86,41.88,41.74,41.81,14240.0,41.86,41.88,41.74,41.81,14240.0
2021-08-24 15:25:00,41.82,41.86,41.73,41.77,13649.0,41.82,41.86,41.73,41.77,13649.0
2021-08-24 15:30:00,41.77,41.81,41.69,41.74,22080.0,41.77,41.81,41.69,41.74,22080.0
2021-08-24 15:35:00,41.77,41.84,41.75,41.76,16767.0,41.77,41.84,41.75,41.76,16767.0
2021-08-24 15:40:00,41.76,41.77,41.68,41.72,22748.0,41.76,41.77,41.68,41.72,22748.0
2021-08-24 15:45:00,41.73,41.78,41.44,41.44,41336.0,41.73,41.78,41.44,41.44,41336.0
2021-08-24 15:50:00,41.48,41.63,41.45,41.45,87013.0,41.48,41.63,41.45,41.45,87013.0
2021-08-24 15:55:00,41.46,41.59,41.4,41.59,96496.0,41.46,41.59,41.4,41.59,96496.0
2021-08-25 09:30:00,41.0,41.22,40.65,40.68,124055.0,41.0,41.22,40.65,40.68,124055.0
2021-08-25 09:35:00,40.67,40.81,40.27,40.41,35010.0,40.67,40.81,40.27,40.41,35010.0
2021-08-25 09:40:00,40.35,40.46,39.94,40.11,46969.0,40.35,40.46,39.94,40.11,46969.0
2021-08-25 09:45:00,40.11,40.28,40.06,40.27,28029.0,40.11,40.28,40.06,40.27,28029.0
2021-08-25 09:50:00,40.32,40.6,40.25,40.31,31969.0,40.32,40.6,40.25,40.31,31969.0
2021-08-25 09:55:00,40.32,40.48,40.25,40.48,36631.0,40.32,40.48,40.25,40.48,36631.0
2021-08-25 10:00:00,40.51,40.99,40.4,40.41,83957.0,40.51,40.99,40.4,40.41,83957.0
2021-08-25 10:05:00,40.41,40.41,40.08,40.27,53664.0,40.41,40.41,40.08,40.27,53664.0
2021-08-25 10:10:00,40.27,40.38,40.18,40.22,25705.0,40.27,40.38,40.18,40.22,25705.0
2021-08-25 10:15:00,40.26,40.27,40.08,40.25,18141.0,40.26,40.27,40.08,40.25,18141.0
2021-08-25 10:20:00,40.19,40.36,40.07,40.35,34368.0,40.19,40.36,40.07,40.35,34368.0
2021-08-25 10:25:00,40.36,40.36,40.01,40.07,37939.0,40.36,40.36,40.01,40.07,37939.0
2021-08-25 10:30:00,40.09,40.36,40.05,40.33,35341.0,40.09,40.36,40.05,40.33,35341.0
2021-08-25 10:35:00,40.33,40.36,39.96,40.05,55857.0,40.33,40.36,39.96,40.05,55857.0
2021-08-25 10:40:00,40.06,40.14,39.98,40.09,24561.0,40.06,40.14,39.98,40.09,24561.0
2021-08-25 10:45:00,40.07,40.07,39.71,39.73,37811.0,40.07,40.07,39.71,39.73,37811.0
2021-08-25 10:50:00,39.71,39.88,39.67,39.79,60024.0,39.71,39.88,39.67,39.79,60024.0
2021-08-25 10:55:00,39.81,39.9,39.73,39.9,45228.0,39.81,39.9,39.73,39.9,45228.0
2021-08-25 11:00:00,39.92,40.0,39.69,39.77,38301.0,39.92,40.0,39.69,39.77,38301.0
2021-08-25 11:05:00,39.75,39.8,39.67,39.73,30981.0,39.75,39.8,39.67,39.73,30981.0
2021-08-25 11:10:00,39.74,39.81,39.69,39.74,40693.0,39.74,39.81,39.69,39.74,40693.0
2021-08-25 11:15:00,39.73,39.74,39.35,39.41,33420.0,39.73,39.74,39.35,39.41,33420.0
2021-08-25 11:20:00,39.43,39.68,39.41,39.68,14456.0,39.43,39.68,39.41,39.68,14456.0
2021-08-25 11:25:00,39.68,39.85,39.66,39.71,18602.0,39.68,39.85,39.66,39.71,18602.0
2021-08-25 11:30:00,39.72,39.79,39.68,39.79,15414.0,39.72,39.79,39.68,39.79,15414.0
2021-08-25 11:35:00,39.79,39.82,39.68,39.71,15187.0,39.79,39.82,39.68,39.71,15187.0
2021-08-25 11:40:00,39.73,39.76,39.61,39.65,12943.0,39.73,39.76,39.61,39.65,12943.0
2021-08-25 11:45:00,39.64,39.69,39.63,39.65,8877.0,39.64,39.69,39.63,39.65,8877.0
2021-08-25 11:50:00,39.68,39.81,39.64,39.72,28843.0,39.68,39.81,39.64,39.72,28843.0
2021-08-25 11:55:00,39.7,39.83,39.69,39.82,42185.0,39.7,39.83,39.69,39.82,42185.0
2021-08-25 12:00:00,39.8,39.95,39.71,39.71,23330.0,39.8,39.95,39.71,39.71,23330.0
2021-08-25 12:05:00,39.7,39.71,39.54,39.61,13719.0,39.7,39.71,39.54,39.61,13719.0
2021-08-25 12:10:00,39.6,39.64,39.44,39.44,22020.0,39.6,39.64,39.44,39.44,22020.0
2021-08-25 12:15:00,39.46,39.64,39.41,39.5,92164.0,39.46,39.64,39.41,39.5,92164.0
2021-08-25 12:20:00,39.5,39.59,39.37,39.54,42028.0,39.5,39.59,39.37,39.54,42028.0
2021-08-25 12:25:00,39.53,39.57,39.36,39.45,20835.0,39.53,39.57,39.36,39.45,20835.0
2021-08-25 12:30:00,39.44,39.46,39.36,39.37,15893.0,39.44,39.46,39.36,39.37,15893.0
2021-08-25 12:35:00,39.37,39.56,39.37,39.54,12240.0,39.37,39.56,39.37,39.54,12240.0
2021-08-25 12:40:00,39.54,39.6,39.43,39.49,18554.0,39.54,39.6,39.43,39.49,18554.0
2021-08-25 12:45:00,39.5,39.56,39.44,39.55,11190.0,39.5,39.56,39.44,39.55,11190.0
2021-08-25 12:50:00,39.56,39.63,39.48,39.5,16357.0,39.56,39.63,39.48,39.5,16357.0
2021-08-25 12:55:00,39.51,39.6,39.5,39.52,22073.0,39.51,39.6,39.5,39.52,22073.0
2021-08-25 13:00:00,39.52,39.63,39.44,39.5,24784.0,39.52,39.63,39.44,39.5,24784.0
2021-08-25 13:05:00,39.5,39.56,39.49,39.52,18984.0,39.5,39.56,39.49,39.52,18984.0
2021-08-25 13:10:00,39.53,39.74,39.53,39.73,18863.0,39.53,39.74,39.53,39.73,18863.0
2021-08-25 13:15:00,39.72,39.94,39.65,39.71,51868.0,39.72,39.94,39.65,39.71,51868.0
2021-08-25 13:20:00,39.73,39.75,39.64,39.66,15387.0,39.73,39.75,39.64,39.66,15387.0
2021-08-25 13:25:00,39.67,39.77,39.65,39.75,11587.0,39.67,39.77,39.65,39.75,11587.0
2021-08-25 13:30:00,39.76,39.92,39.73,39.89,29898.0,39.76,39.92,39.73,39.89,29898.0
2021-08-25 13:35:00,39.88,39.88,39.69,39.75,25250.0,39.88,39.88,39.69,39.75,25250.0
2021-08-25 13:40:00,39.75,39.93,39.72,39.92,32348.0,39.75,39.93,39.72,39.92,32348.0
2021-08-25 13:45:00,39.92,39.93,39.7,39.7,16421.0,39.92,39.93,39.7,39.7,16421.0
2021-08-25 13:50:00,39.67,39.7,39.62,39.66,16777.0,39.67,39.7,39.62,39.66,16777.0
2021-08-25 13:55:00,39.65,39.71,39.6,39.67,25206.0,39.65,39.71,39.6,39.67,25206.0
2021-08-25 14:00:00,39.67,39.73,39.61,39.68,26869.0,39.67,39.73,39.61,39.68,26869.0
2021-08-25 14:05:00,39.68,39.79,39.66,39.7,30929.0,39.68,39.79,39.66,39.7,30929.0
2021-08-25 14:10:00,39.7,39.75,39.56,39.59,15789.0,39.7,39.75,39.56,39.59,15789.0
2021-08-25 14:15:00,39.6,39.64,39.47,39.52,26781.0,39.6,39.64,39.47,39.52,26781.0
2021-08-25 14:20:00,39.53,39.55,39.42,39.47,38778.0,39.53,39.55,39.42,39.47,38778.0
2021-08-25 14:25:00,39.48,39.57,39.48,39.5,18102.0,39.48,39.57,39.48,39.5,18102.0
2021-08-25 14:30:00,39.5,39.53,39.39,39.48,27724.0,39.5,39.53,39.39,39.48,27724.0
2021-08-25 14:35:00,39.48,39.48,39.42,39.42,13990.0,39.48,39.48,39.42,39.42,13990.0
2021-08-25 14:40:00,39.42,39.52,39.34,39.42,16950.0,39.42,39.52,39.34,39.42,16950.0
2021-08-25 14:45:00,39.42,39.45,39.37,39.45,15126.0,39.42,39.45,39.37,39.45,15126.0
2021-08-25 14:50:00,39.45,39.46,39.35,39.38,13149.0,39.45,39.46,39.35,39.38,13149.0
2021-08-25 14:55:00,39.38,39.51,39.37,39.48,17021.0,39.38,39.51,39.37,39.48,17021.0
2021-08-25 15:00:00,39.49,39.56,39.42,39.48,21379.0,39.49,39.56,39.42,39.48,21379.0
2021-08-25 15:05:00,39.48,39.5,39.46,39.48,18131.0,39.48,39.5,39.46,39.48,18131.0
2021-08-25 15:10:00,39.48,39.53,39.38,39.4,24360.0,39.48,39.53,39.38,39.4,24360.0
2021-08-25 15:15:00,39.4,39.41,39.34,39.4,88462.0,39.4,39.41,39.34,39.4,88462.0
2021-08-25 15:20:00,39.4,39.46,39.39,39.41,33232.0,39.4,39.46,39.39,39.41,33232.0
2021-08-25 15:25:00,39.4,39.56,39.4,39.55,28048.0,39.4,39.56,39.4,39.55,28048.0
2021-08-25 15:30:00,39.55,39.65,39.54,39.58,48981.0,39.55,39.65,39.54,39.58,48981.0
2021-08-25 15:35:00,39.58,39.62,39.44,39.54,71217.0,39.58,39.62,39.44,39.54,71217.0
2021-08-25 15:40:00,39.54,39.68,39.52,39.68,94727.0,39.54,39.68,39.52,39.68,94727.0
2021-08-25 15:45:00,39.68,39.79,39.67,39.79,92039.0,39.68,39.79,39.67,39.79,92039.0
2021-08-25 15:50:00,39.79,39.91,39.73,39.9,168596.0,39.79,39.91,39.73,39.9,168596.0
2021-08-25 15:55:00,39.9,39.93,39.61,39.82,202801.0,39.9,39.93,39.61,39.82,202801.0
2021-08-26 09:30:00,36.4,36.92,35.11,35.98,544167.0,36.4,36.92,35.11,35.98,544167.0
2021-08-26 09:35:00,35.95,36.5,34.99,35.02,380019.0,35.95,36.5,34.99,35.02,380019.0
2021-08-26 09:40:00,35.02,35.17,34.69,34.8,254167.0,35.02,35.17,34.69,34.8,254167.0
2021-08-26 09:45:00,34.77,34.93,34.45,34.46,376493.0,34.77,34.93,34.45,34.46,376493.0
2021-08-26 09:50:00,34.45,34.84,34.27,34.66,361193.0,34.45,34.84,34.27,34.66,361193.0
2021-08-26 09:55:00,34.68,34.72,34.1,34.15,231848.0,34.68,34.72,34.1,34.15,231848.0
2021-08-26 10:00:00,34.13,34.21,33.96,34.03,297125.0,34.13,34.21,33.96,34.03,297125.0
2021-08-26 10:05:00,34.02,34.09,33.71,33.86,257983.0,34.02,34.09,33.71,33.86,257983.0
2021-08-26 10:10:00,33.87,34.44,33.86,34.23,256147.0,33.87,34.44,33.86,34.23,256147.0
2021-08-26 10:15:00,34.22,34.63,34.18,34.51,162554.0,34.22,34.63,34.18,34.51,162554.0
2021-08-26 10:20:00,34.52,35.1,34.48,34.96,311752.0,34.52,35.1,34.48,34.96,311752.0
2021-08-26 10:25:00,34.98,35.1,34.87,34.98,181506.0,34.98,35.1,34.87,34.98,181506.0
2021-08-26 10:30:00,34.98,34.99,34.52,34.59,139377.0,34.98,34.99,34.52,34.59,139377.0
2021-08-26 10:35:00,34.58,34.63,34.32,34.51,106137.0,34.58,34.63,34.32,34.51,106137.0
2021-08-26 10:40:00,34.53,34.67,34.48,34.52,101671.0,34.53,34.67,34.48,34.52,101671.0
2021-08-26 10:45:00,34.54,34.79,34.49,34.63,123877.0,34.54,34.79,34.49,34.63,123877.0
2021-08-26 10:50:00,34.63,34.63,34.14,34.19,139762.0,34.63,34.63,34.14,34.19,139762.0
2021-08-26 10:55:00,34.19,34.58,34.18,34.58,83036.0,34.19,34.58,34.18,34.58,83036.0
2021-08-26 11:00:00,34.59,34.62,34.23,34.28,109234.0,34.59,34.62,34.23,34.28,109234.0
2021-08-26 11:05:00,34.3,34.84,34.3,34.79,64838.0,34.3,34.84,34.3,34.79,64838.0
2021-08-26 11:10:00,34.8,34.98,34.77,34.86,72691.0,34.8,34.98,34.77,34.86,72691.0
2021-08-26 11:15:00,34.86,35.22,34.86,35.2,84579.0,34.86,35.22,34.86,35.2,84579.0
2021-08-26 11:20:00,35.2,35.73,35.11,35.68,156299.0,35.2,35.73,35.11,35.68,156299.0
2021-08-26 11:25:00,35.68,35.82,35.38,35.57,179424.0,35.68,35.82,35.38,35.57,179424.0
2021-08-26 11:30:00,35.57,35.88,35.57,35.83,109241.0,35.57,35.88,35.57,35.83,109241.0
2021-08-26 11:35:00,35.85,36.06,35.79,35.94,138348.0,35.85,36.06,35.79,35.94,138348.0
2021-08-26 11:40:00,35.97,36.06,35.85,35.94,72989.0,35.97,36.06,35.85,35.94,72989.0
2021-08-26 11:45:00,35.95,36.19,35.85,35.87,115142.0,35.95,36.19,35.85,35.87,115142.0
2021-08-26 11:50:00,35.88,35.9,35.5,35.53,67032.0,35.88,35.9,35.5,35.53,67032.0
2021-08-26 11:55:00,35.52,35.53,35.32,35.34,60305.0,35.52,35.53,35.32,35.34,60305.0
2021-08-26 12:00:00,35.34,35.41,35.1,35.12,51410.0,35.34,35.41,35.1,35.12,51410.0
2021-08-26 12:05:00,35.12,35.19,34.99,35.17,52205.0,35.12,35.19,34.99,35.17,52205.0
2021-08-26 12:10:00,35.17,35.17,35.09,35.12,36089.0,35.17,35.17,35.09,35.12,36089.0
2021-08-26 12:15:00,35.13,35.22,35.08,35.15,28137.0,35.13,35.22,35.08,35.15,28137.0
2021-08-26 12:20:00,35.13,35.28,35.09,35.19,51132.0,35.13,35.28,35.09,35.19,51132.0
2021-08-26 12:25:00,35.17,35.18,35.05,35.05,31005.0,35.17,35.18,35.05,35.05,31005.0
2021-08-26 12:30:00,35.05,35.14,35.03,35.06,43616.0,35.05,35.14,35.03,35.06,43616.0
2021-08-26 12:35:00,35.06,35.13,35.05,35.06,27542.0,35.06,35.13,35.05,35.06,27542.0
2021-08-26 12:40:00,35.05,35.14,35.05,35.14,50867.0,35.05,35.14,35.05,35.14,50867.0
2021-08-26 12:45:00,35.14,35.21,34.96,35.08,61250.0,35.14,35.21,34.96,35.08,61250.0
2021-08-26 12:50:00,35.07,35.07,34.99,35.05,35033.0,35.07,35.07,34.99,35.05,35033.0
2021-08-26 12:55:00,35.04,35.25,35.01,35.23,37880.0,35.04,35.25,35.01,35.23,37880.0
2021-08-26 13:00:00,35.23,35.5,35.21,35.49,58614.0,35.23,35.5,35.21,35.49,58614.0
2021-08-26 13:05:00,35.48,35.58,35.45,35.46,37767.0,35.48,35.58,35.45,35.46,37767.0
2021-08-26 13:10:00,35.46,35.46,35.29,35.4,24087.0,35.46,35.46,35.29,35.4,24087.0
2021-08-26 13:15:00,35.4,35.49,35.37,35.41,27984.0,35.4,35.49,35.37,35.41,27984.0
2021-08-26 13:20:00,35.41,35.46,35.28,35.31,27599.0,35.41,35.46,35.28,35.31,27599.0
2021-08-26 13:25:00,35.3,35.34,35.27,35.28,17487.0,35.3,35.34,35.27,35.28,17487.0
2021-08-26 13:30:00,35.29,35.53,35.29,35.46,27950.0,35.29,35.53,35.29,35.46,27950.0
2021-08-26 13:35:00,35.47,35.48,35.18,35.48,24657.0,35.47,35.48,35.18,35.48,24657.0
2021-08-26 13:40:00,35.48,35.52,35.37,35.52,20020.0,35.48,35.52,35.37,35.52,20020.0
2021-08-26 13:45:00,35.51,35.52,35.46,35.49,17933.0,35.51,35.52,35.46,35.49,17933.0
2021-08-26 13:50:00,35.49,35.5,35.37,35.44,14520.0,35.49,35.5,35.37,35.44,14520.0
2021-08-26 13:55:00,35.44,35.45,35.38,35.4,17027.0,35.44,35.45,35.38,35.4,17027.0
2021-08-26 14:00:00,35.41,35.53,35.35,35.35,25159.0,35.41,35.53,35.35,35.35,25159.0
2021-08-26 14:05:00,35.36,35.45,35.36,35.39,33374.0,35.36,35.45,35.36,35.39,33374.0
2021-08-26 14:10:00,35.4,35.55,35.38,35.52,27924.0,35.4,35.55,35.38,35.52,27924.0
2021-08-26 14:15:00,35.52,35.53,35.39,35.44,24789.0,35.52,35.53,35.39,35.44,24789.0
2021-08-26 14:20:00,35.45,35.47,35.35,35.38,28673.0,35.45,35.47,35.35,35.38,28673.0
2021-08-26 14:25:00,35.39,35.41,35.35,35.39,22355.0,35.39,35.41,35.35,35.39,22355.0
2021-08-26 14:30:00,35.39,35.55,35.39,35.54,41973.0,35.39,35.55,35.39,35.54,41973.0
2021-08-26 14:35:00,35.55,35.6,35.49,35.57,28924.0,35.55,35.6,35.49,35.57,28924.0
2021-08-26 14:40:00,35.57,35.63,35.53,35.59,37904.0,35.57,35.63,35.53,35.59,37904.0
2021-08-26 14:45:00,35.54,35.56,35.46,35.52,38890.0,35.54,35.56,35.46,35.52,38890.0
2021-08-26 14:50:00,35.52,35.57,35.48,35.52,35205.0,35.52,35.57,35.48,35.52,35205.0
2021-08-26 14:55:00,35.51,35.52,35.38,35.42,35409.0,35.51,35.52,35.38,35.42,35409.0
2021-08-26 15:00:00,35.43,35.45,35.31,35.41,34092.0,35.43,35.45,35.31,35.41,34092.0
2021-08-26 15:05:00,35.41,35.42,35.15,35.18,54184.0,35.41,35.42,35.15,35.18,54184.0
2021-08-26 15:10:00,35.19,35.19,34.98,35.08,79089.0,35.19,35.19,34.98,35.08,79089.0
2021-08-26 15:15:00,35.08,35.25,35.03,35.25,43577.0,35.08,35.25,35.03,35.25,43577.0
2021-08-26 15:20:00,35.25,35.35,35.24,35.34,65336.0,35.25,35.35,35.24,35.34,65336.0
2021-08-26 15:25:00,35.34,35.41,35.33,35.38,59598.0,35.34,35.41,35.33,35.38,59598.0
2021-08-26 15:30:00,35.38,35.39,35.13,35.22,125874.0,35.38,35.39,35.13,35.22,125874.0
2021-08-26 15:35:00,35.23,35.3,35.17,35.17,132117.0,35.23,35.3,35.17,35.17,132117.0
2021-08-26 15:40:00,35.18,35.32,35.16,35.32,132675.0,35.18,35.32,35.16,35.32,132675.0
2021-08-26 15:45:00,35.31,35.56,35.31,35.55,202851.0,35.31,35.56,35.31,35.55,202851.0
2021-08-26 15:50:00,35.57,36.03,35.55,35.86,310036.0,35.57,36.03,35.55,35.86,310036.0
2021-08-26 15:55:00,35.86,35.86,35.65,35.68,254994.0,35.86,35.86,35.65,35.68,254994.0
2021-08-27 09:30:00,35.99,36.14,35.5,35.55,167101.0,35.99,36.14,35.5,35.55,167101.0
2021-08-27 09:35:00,35.5,36.02,35.43,35.96,58439.0,35.5,36.02,35.43,35.96,58439.0
2021-08-27 09:40:00,36.05,36.05,35.67,35.84,32455.0,36.05,36.05,35.67,35.84,32455.0
2021-08-27 09:45:00,35.84,35.85,35.53,35.64,62539.0,35.84,35.85,35.53,35.64,62539.0
2021-08-27 09:50:00,35.59,35.98,35.59,35.75,50596.0,35.59,35.98,35.59,35.75,50596.0
2021-08-27 09:55:00,35.77,36.06,35.7,36.01,57196.0,35.77,36.06,35.7,36.01,57196.0
2021-08-27 10:00:00,36.01,36.49,35.95,36.34,57263.0,36.01,36.49,35.95,36.34,57263.0
2021-08-27 10:05:00,36.34,36.85,36.31,36.7,87925.0,36.34,36.85,36.31,36.7,87925.0
2021-08-27 10:10:00,36.7,36.78,36.34,36.54,44228.0,36.7,36.78,36.34,36.54,44228.0
2021-08-27 10:15:00,36.47,36.7,36.37,36.66,52187.0,36.47,36.7,36.37,36.66,52187.0
2021-08-27 10:20:00,36.7,36.92,36.61,36.83,53874.0,36.7,36.92,36.61,36.83,53874.0
2021-08-27 10:25:00,36.83,36.97,36.66,36.96,52662.0,36.83,36.97,36.66,36.96,52662.0
2021-08-27 10:30:00,36.94,37.02,36.83,37.0,53820.0,36.94,37.02,36.83,37.0,53820.0
2021-08-27 10:35:00,37.0,37.18,36.94,37.11,48291.0,37.0,37.18,36.94,37.11,48291.0
2021-08-27 10:40:00,37.09,37.19,36.97,37.04,37389.0,37.09,37.19,36.97,37.04,37389.0
2021-08-27 10:45:00,37.04,37.25,37.04,37.21,39242.0,37.04,37.25,37.04,37.21,39242.0
2021-08-27 10:50:00,37.22,37.25,37.07,37.08,21717.0,37.22,37.25,37.07,37.08,21717.0
2021-08-27 10:55:00,37.07,37.1,37.0,37.0,39991.0,37.07,37.1,37.0,37.0,39991.0
2021-08-27 11:00:00,37.0,37.07,36.91,37.05,52450.0,37.0,37.07,36.91,37.05,52450.0
2021-08-27 11:05:00,37.04,37.25,37.04,37.16,27402.0,37.04,37.25,37.04,37.16,27402.0
2021-08-27 11:10:00,37.14,37.16,36.96,37.03,31641.0,37.14,37.16,36.96,37.03,31641.0
2021-08-27 11:15:00,36.99,37.25,36.94,37.22,21040.0,36.99,37.25,36.94,37.22,21040.0
2021-08-27 11:20:00,37.19,37.26,37.19,37.25,29006.0,37.19,37.26,37.19,37.25,29006.0
2021-08-27 11:25:00,37.25,37.39,37.24,37.36,28684.0,37.25,37.39,37.24,37.36,28684.0
2021-08-27 11:30:00,37.34,37.51,37.31,37.45,41815.0,37.34,37.51,37.31,37.45,41815.0
2021-08-27 11:35:00,37.47,37.55,37.46,37.5,36987.0,37.47,37.55,37.46,37.5,36987.0
2021-08-27 11:40:00,37.49,37.64,37.46,37.63,47171.0,37.49,37.64,37.46,37.63,47171.0
2021-08-27 11:45:00,37.63,37.66,37.57,37.6,27783.0,37.63,37.66,37.57,37.6,27783.0
2021-08-27 11:50:00,37.58,37.75,37.56,37.7,41095.0,37.58,37.75,37.56,37.7,41095.0
2021-08-27 11:55:00,37.72,37.75,37.66,37.74,19679.0,37.72,37.75,37.66,37.74,19679.0
2021-08-27 12:00:00,37.71,37.75,37.66,37.73,16929.0,37.71,37.75,37.66,37.73,16929.0
2021-08-27 12:05:00,37.74,37.75,37.67,37.72,18435.0,37.74,37.75,37.67,37.72,18435.0
2021-08-27 12:10:00,37.71,37.75,37.67,37.71,25779.0,37.71,37.75,37.67,37.71,25779.0
2021-08-27 12:15:00,37.71,37.74,37.68,37.68,17446.0,37.71,37.74,37.68,37.68,17446.0
2021-08-27 12:20:00,37.68,37.72,37.66,37.69,16463.0,37.68,37.72,37.66,37.69,16463.0
2021-08-27 12:25:00,37.68,37.75,37.62,37.62,22518.0,37.68,37.75,37.62,37.62,22518.0
2021-08-27 12:30:00,37.61,37.61,37.51,37.53,22625.0,37.61,37.61,37.51,37.53,22625.0
2021-08-27 12:35:00,37.54,37.58,37.5,37.58,16577.0,37.54,37.58,37.5,37.58,16577.0
2021-08-27 12:40:00,37.59,37.6,37.42,37.43,26250.0,37.59,37.6,37.42,37.43,26250.0
2021-08-27 12:45:00,37.45,37.46,37.4,37.41,15743.0,37.45,37.46,37.4,37.41,15743.0
2021-08-27 12:50:00,37.41,37.48,37.38,37.39,21289.0,37.41,37.48,37.38,37.39,21289.0
2021-08-27 12:55:00,37.39,37.42,37.3,37.37,14698.0,37.39,37.42,37.3,37.37,14698.0
2021-08-27 13:00:00,37.38,37.58,37.37,37.56,15469.0,37.38,37.58,37.37,37.56,15469.0
2021-08-27 13:05:00,37.55,37.58,37.4,37.42,11595.0,37.55,37.58,37.4,37.42,11595.0
2021-08-27 13:10:00,37.42,37.56,37.42,37.56,20696.0,37.42,37.56,37.42,37.56,20696.0
2021-08-27 13:15:00,37.56,37.57,37.42,37.43,10382.0,37.56,37.57,37.42,37.43,10382.0
2021-08-27 13:20:00,37.44,37.48,37.42,37.45,14367.0,37.44,37.48,37.42,37.45,14367.0
2021-08-27 13:25:00,37.46,37.56,37.45,37.53,11175.0,37.46,37.56,37.45,37.53,11175.0
2021-08-27 13:30:00,37.53,37.55,37.44,37.45,14489.0,37.53,37.55,37.44,37.45,14489.0
2021-08-27 13:35:00,37.46,37.46,37.33,37.39,14534.0,37.46,37.46,37.33,37.39,14534.0
2021-08-27 13:40:00,37.4,37.47,37.36,37.47,32359.0,37.4,37.47,37.36,37.47,32359.0
2021-08-27 13:45:00,37.48,37.49,37.32,37.33,16038.0,37.48,37.49,37.32,37.33,16038.0
2021-08-27 13:50:00,37.33,37.34,37.2,37.21,29003.0,37.33,37.34,37.2,37.21,29003.0
2021-08-27 13:55:00,37.22,37.28,37.22,37.22,12464.0,37.22,37.28,37.22,37.22,12464.0
2021-08-27 14:00:00,37.22,37.24,37.1,37.23,25096.0,37.22,37.24,37.1,37.23,25096.0
2021-08-27 14:05:00,37.22,37.23,37.17,37.18,21551.0,37.22,37.23,37.17,37.18,21551.0
2021-08-27 14:10:00,37.19,37.35,37.19,37.33,28817.0,37.19,37.35,37.19,37.33,28817.0
2021-08-27 14:15:00,37.34,37.44,37.25,37.26,15356.0,37.34,37.44,37.25,37.26,15356.0
2021-08-27 14:20:00,37.25,37.28,37.17,37.19,22759.0,37.25,37.28,37.17,37.19,22759.0
2021-08-27 14:25:00,37.21,37.24,37.2,37.24,13774.0,37.21,37.24,37.2,37.24,13774.0
2021-08-27 14:30:00,37.24,37.27,37.2,37.24,18744.0,37.24,37.27,37.2,37.24,18744.0
2021-08-27 14:35:00,37.23,37.46,37.22,37.37,24358.0,37.23,37.46,37.22,37.37,24358.0
2021-08-27 14:40:00,37.38,37.47,37.38,37.42,13937.0,37.38,37.47,37.38,37.42,13937.0
2021-08-27 14:45:00,37.41,37.43,37.34,37.36,21402.0,37.41,37.43,37.34,37.36,21402.0
2021-08-27 14:50:00,37.35,37.36,37.26,37.27,22091.0,37.35,37.36,37.26,37.27,22091.0
2021-08-27 14:55:00,37.27,37.3,37.23,37.27,18615.0,37.27,37.3,37.23,37.27,18615.0
2021-08-27 15:00:00,37.27,37.34,37.26,37.27,20123.0,37.27,37.34,37.26,37.27,20123.0
2021-08-27 15:05:00,37.27,37.29,37.24,37.28,31774.0,37.27,37.29,37.24,37.28,31774.0
2021-08-27 15:10:00,37.27,37.4,37.24,37.27,54935.0,37.27,37.4,37.24,37.27,54935.0
2021-08-27 15:15:00,37.28,37.3,37.14,37.15,21157.0,37.28,37.3,37.14,37.15,21157.0
2021-08-27 15:20:00,37.15,37.22,37.11,37.13,36182.0,37.15,37.22,37.11,37.13,36182.0
2021-08-27 15:25:00,37.13,37.2,37.09,37.1,42313.0,37.13,37.2,37.09,37.1,42313.0
2021-08-27 15:30:00,37.11,37.18,37.09,37.14,38069.0,37.11,37.18,37.09,37.14,38069.0
2021-08-27 15:35:00,37.14,37.17,37.06,37.13,44679.0,37.14,37.17,37.06,37.13,44679.0
2021-08-27 15:40:00,37.13,37.13,36.95,37.0,59860.0,37.13,37.13,36.95,37.0,59860.0
2021-08-27 15:45:00,37.0,37.18,36.98,37.18,58717.0,37.0,37.18,36.98,37.18,58717.0
2021-08-27 15:50:00,37.2,37.2,37.02,37.08,69433.0,37.2,37.2,37.02,37.08,69433.0
2021-08-27 15:55:00,37.08,37.27,37.03,37.22,203506.0,37.08,37.27,37.03,37.22,203506.0
2021-08-30 09:30:00,37.15,37.53,36.91,37.02,55100.0,37.15,37.53,36.91,37.02,55100.0
2021-08-30 09:35:00,37.02,37.37,36.86,37.34,35974.0,37.02,37.37,36.86,37.34,35974.0
2021-08-30 09:40:00,37.35,37.57,37.13,37.13,37855.0,37.35,37.57,37.13,37.13,37855.0
2021-08-30 09:45:00,37.1,37.41,37.0,37.2,25214.0,37.1,37.41,37.0,37.2,25214.0
2021-08-30 09:50:00,37.15,37.94,37.15,37.94,48576.0,37.15,37.94,37.15,37.94,48576.0
2021-08-30 09:55:00,37.98,37.98,37.7,37.89,25334.0,37.98,37.98,37.7,37.89,25334.0
2021-08-30 10:00:00,37.88,37.88,37.44,37.46,16355.0,37.88,37.88,37.44,37.46,16355.0
2021-08-30 10:05:00,37.42,37.44,37.22,37.23,11820.0,37.42,37.44,37.22,37.23,11820.0
2021-08-30 10:10:00,37.25,37.38,36.94,36.94,25465.0,37.25,37.38,36.94,36.94,25465.0
2021-08-30 10:15:00,36.96,37.05,36.8,36.88,17521.0,36.96,37.05,36.8,36.88,17521.0
2021-08-30 10:20:00,36.86,37.17,36.79,37.11,33901.0,36.86,37.17,36.79,37.11,33901.0
2021-08-30 10:25:00,37.11,37.22,37.03,37.22,13209.0,37.11,37.22,37.03,37.22,13209.0
2021-08-30 10:30:00,37.26,37.38,37.0,37.3,21378.0,37.26,37.38,37.0,37.3,21378.0
2021-08-30 10:35:00,37.29,37.29,37.05,37.12,18215.0,37.29,37.29,37.05,37.12,18215.0
2021-08-30 10:40:00,37.12,37.15,36.95,37.06,20598.0,37.12,37.15,36.95,37.06,20598.0
2021-08-30 10:45:00,37.08,37.26,37.08,37.16,13600.0,37.08,37.26,37.08,37.16,13600.0
2021-08-30 10:50:00,37.13,37.21,37.08,37.15,11525.0,37.13,37.21,37.08,37.15,11525.0
2021-08-30 10:55:00,37.15,37.17,36.89,36.93,30106.0,37.15,37.17,36.89,36.93,30106.0
2021-08-30 11:00:00,36.92,36.99,36.91,36.98,29235.0,36.92,36.99,36.91,36.98,29235.0
2021-08-30 11:05:00,36.98,37.0,36.8,36.83,28327.0,36.98,37.0,36.8,36.83,28327.0
2021-08-30 11:10:00,36.82,37.03,36.81,37.01,26205.0,36.82,37.03,36.81,37.01,26205.0
2021-08-30 11:15:00,37.03,37.07,37.0,37.03,12469.0,37.03,37.07,37.0,37.03,12469.0
2021-08-30 11:20:00,37.02,37.1,36.97,36.98,15765.0,37.02,37.1,36.97,36.98,15765.0
2021-08-30 11:25:00,37.02,37.03,36.93,36.96,30352.0,37.02,37.03,36.93,36.96,30352.0
2021-08-30 11:30:00,36.96,36.96,36.89,36.91,15736.0,36.96,36.96,36.89,36.91,15736.0
2021-08-30 11:35:00,36.9,36.91,36.74,36.78,28936.0,36.9,36.91,36.74,36.78,28936.0
2021-08-30 11:40:00,36.76,36.88,36.74,36.83,28102.0,36.76,36.88,36.74,36.83,28102.0
2021-08-30 11:45:00,36.83,36.83,36.74,36.79,19368.0,36.83,36.83,36.74,36.79,19368.0
2021-08-30 11:50:00,36.78,36.88,36.75,36.78,23398.0,36.78,36.88,36.75,36.78,23398.0
2021-08-30 11:55:00,36.84,36.88,36.79,36.84,20889.0,36.84,36.88,36.79,36.84,20889.0
2021-08-30 12:00:00,36.84,36.9,36.81,36.83,17346.0,36.84,36.9,36.81,36.83,17346.0
2021-08-30 12:05:00,36.82,36.84,36.69,36.76,37793.0,36.82,36.84,36.69,36.76,37793.0
2021-08-30 12:10:00,36.76,36.88,36.75,36.81,15998.0,36.76,36.88,36.75,36.81,15998.0
2021-08-30 12:15:00,36.8,36.84,36.8,36.81,13333.0,36.8,36.84,36.8,36.81,13333.0
2021-08-30 12:20:00,36.82,36.83,36.78,36.8,15063.0,36.82,36.83,36.78,36.8,15063.0
2021-08-30 12:25:00,36.8,36.84,36.6,36.66,40651.0,36.8,36.84,36.6,36.66,40651.0
2021-08-30 12:30:00,36.67,36.8,36.65,36.78,17803.0,36.67,36.8,36.65,36.78,17803.0
2021-08-30 12:35:00,36.79,36.91,36.79,36.87,12181.0,36.79,36.91,36.79,36.87,12181.0
2021-08-30 12:40:00,36.87,36.91,36.85,36.88,12917.0,36.87,36.91,36.85,36.88,12917.0
2021-08-30 12:45:00,36.9,37.02,36.89,37.0,11318.0,36.9,37.02,36.89,37.0,11318.0
2021-08-30 12:50:00,37.02,37.06,36.95,36.97,15914.0,37.02,37.06,36.95,36.97,15914.0
2021-08-30 12:55:00,36.96,36.98,36.88,36.91,12825.0,36.96,36.98,36.88,36.91,12825.0
2021-08-30 13:00:00,36.91,36.95,36.88,36.93,13608.0,36.91,36.95,36.88,36.93,13608.0
2021-08-30 13:05:00,36.94,36.95,36.84,36.85,10297.0,36.94,36.95,36.84,36.85,10297.0
2021-08-30 13:10:00,36.85,36.87,36.81,36.86,18761.0,36.85,36.87,36.81,36.86,18761.0
2021-08-30 13:15:00,36.86,36.89,36.81,36.82,18320.0,36.86,36.89,36.81,36.82,18320.0
2021-08-30 13:20:00,36.82,36.83,36.66,36.67,15300.0,36.82,36.83,36.66,36.67,15300.0
2021-08-30 13:25:00,36.66,36.73,36.65,36.69,11657.0,36.66,36.73,36.65,36.69,11657.0
2021-08-30 13:30:00,36.66,36.73,36.62,36.7,21857.0,36.66,36.73,36.62,36.7,21857.0
2021-08-30 13:35:00,36.71,36.74,36.66,36.73,17466.0,36.71,36.74,36.66,36.73,17466.0
2021-08-30 13:40:00,36.73,36.76,36.7,36.7,15010.0,36.73,36.76,36.7,36.7,15010.0
2021-08-30 13:45:00,36.71,36.73,36.62,36.65,9926.0,36.71,36.73,36.62,36.65,9926.0
2021-08-30 13:50:00,36.64,36.66,36.58,36.59,11293.0,36.64,36.66,36.58,36.59,11293.0
2021-08-30 13:55:00,36.57,36.59,36.56,36.58,9799.0,36.57,36.59,36.56,36.58,9799.0
2021-08-30 14:00:00,36.58,36.6,36.56,36.58,19253.0,36.58,36.6,36.56,36.58,19253.0
2021-08-30 14:05:00,36.58,36.65,36.49,36.5,50631.0,36.58,36.65,36.49,36.5,50631.0
2021-08-30 14:10:00,36.51,36.54,36.27,36.39,70631.0,36.51,36.54,36.27,36.39,70631.0
2021-08-30 14:15:00,36.38,36.45,36.27,36.36,38822.0,36.38,36.45,36.27,36.36,38822.0
2021-08-30 14:20:00,36.35,36.38,36.33,36.36,18157.0,36.35,36.38,36.33,36.36,18157.0
2021-08-30 14:25:00,36.35,36.39,36.28,36.32,25283.0,36.35,36.39,36.28,36.32,25283.0
2021-08-30 14:30:00,36.32,36.38,36.29,36.36,16494.0,36.32,36.38,36.29,36.36,16494.0
2021-08-30 14:35:00,36.36,36.51,36.36,36.43,18621.0,36.36,36.51,36.36,36.43,18621.0
2021-08-30 14:40:00,36.44,36.46,36.27,36.27,26521.0,36.44,36.46,36.27,36.27,26521.0
2021-08-30 14:45:00,36.28,36.38,36.26,36.27,33128.0,36.28,36.38,36.26,36.27,33128.0
2021-08-30 14:50:00,36.28,36.48,36.27,36.46,37656.0,36.28,36.48,36.27,36.46,37656.0
2021-08-30 14:55:00,36.46,36.49,36.43,36.47,12992.0,36.46,36.49,36.43,36.47,12992.0
2021-08-30 15:00:00,36.48,36.51,36.45,36.49,14606.0,36.48,36.51,36.45,36.49,14606.0
2021-08-30 15:05:00,36.48,36.57,36.38,36.4,65792.0,36.48,36.57,36.38,36.4,65792.0
2021-08-30 15:10:00,36.4,36.45,36.25,36.32,33381.0,36.4,36.45,36.25,36.32,33381.0
2021-08-30 15:15:00,36.33,36.42,36.32,36.33,20535.0,36.33,36.42,36.32,36.33,20535.0
2021-08-30 15:20:00,36.32,36.4,36.2,36.26,70519.0,36.32,36.4,36.2,36.26,70519.0
2021-08-30 15:25:00,36.26,36.33,36.25,36.31,37952.0,36.26,36.33,36.25,36.31,37952.0
2021-08-30 15:30:00,36.31,36.5,36.29,36.5,37378.0,36.31,36.5,36.29,36.5,37378.0
2021-08-30 15:35:00,36.5,36.55,36.34,36.35,48040.0,36.5,36.55,36.34,36.35,48040.0
2021-08-30 15:40:00,36.35,36.43,36.29,36.36,54207.0,36.35,36.43,36.29,36.36,54207.0
2021-08-30 15:45:00,36.36,36.54,36.35,36.52,66754.0,36.36,36.54,36.35,36.52,66754.0
2021-08-30 15:50:00,36.52,36.56,36.5,36.53,86083.0,36.52,36.56,36.5,36.53,86083.0
2021-08-30 15:55:00,36.53,36.59,36.52,36.55,145564.0,36.53,36.59,36.52,36.55,145564.0
2021-08-31 09:30:00,36.95,37.39,36.66,36.81,38331.0,36.95,37.39,36.66,36.81,38331.0
2021-08-31 09:35:00,36.76,36.77,36.53,36.56,8487.0,36.76,36.77,36.53,36.56,8487.0
2021-08-31 09:40:00,36.58,36.62,36.39,36.44,9951.0,36.58,36.62,36.39,36.44,9951.0
2021-08-31 09:45:00,36.39,36.39,36.11,36.27,16297.0,36.39,36.39,36.11,36.27,16297.0
2021-08-31 09:50:00,36.26,36.26,35.93,36.12,40922.0,36.26,36.26,35.93,36.12,40922.0
2021-08-31 09:55:00,36.09,36.37,36.06,36.18,13243.0,36.09,36.37,36.06,36.18,13243.0
2021-08-31 10:00:00,36.18,36.37,36.15,36.27,21979.0,36.18,36.37,36.15,36.27,21979.0
2021-08-31 10:05:00,36.24,36.27,36.05,36.22,24337.0,36.24,36.27,36.05,36.22,24337.0
2021-08-31 10:10:00,36.2,36.21,35.92,35.96,31376.0,36.2,36.21,35.92,35.96,31376.0
2021-08-31 10:15:00,35.96,35.96,35.72,35.8,48795.0,35.96,35.96,35.72,35.8,48795.0
2021-08-31 10:20:00,35.79,35.82,35.56,35.57,18238.0,35.79,35.82,35.56,35.57,18238.0
2021-08-31 10:25:00,35.55,35.79,35.45,35.68,45485.0,35.55,35.79,35.45,35.68,45485.0
2021-08-31 10:30:00,35.63,35.7,35.48,35.49,33989.0,35.63,35.7,35.48,35.49,33989.0
2021-08-31 10:35:00,35.48,35.6,35.43,35.56,16971.0,35.48,35.6,35.43,35.56,16971.0
2021-08-31 10:40:00,35.55,35.72,35.55,35.65,12537.0,35.55,35.72,35.55,35.65,12537.0
2021-08-31 10:45:00,35.67,35.82,35.62,35.79,13332.0,35.67,35.82,35.62,35.79,13332.0
2021-08-31 10:50:00,35.8,35.9,35.74,35.76,9411.0,35.8,35.9,35.74,35.76,9411.0
2021-08-31 10:55:00,35.74,35.86,35.65,35.8,15704.0,35.74,35.86,35.65,35.8,15704.0
2021-08-31 11:00:00,35.8,35.86,35.76,35.79,6431.0,35.8,35.86,35.76,35.79,6431.0
2021-08-31 11:05:00,35.81,35.97,35.81,35.88,11165.0,35.81,35.97,35.81,35.88,11165.0
2021-08-31 11:10:00,35.86,35.88,35.79,35.88,5901.0,35.86,35.88,35.79,35.88,5901.0
2021-08-31 11:15:00,35.87,35.9,35.76,35.84,14197.0,35.87,35.9,35.76,35.84,14197.0
2021-08-31 11:20:00,35.81,35.88,35.77,35.78,8837.0,35.81,35.88,35.77,35.78,8837.0
2021-08-31 11:25:00,35.77,35.82,35.75,35.79,11097.0,35.77,35.82,35.75,35.79,11097.0
2021-08-31 11:30:00,35.82,35.85,35.73,35.76,8903.0,35.82,35.85,35.73,35.76,8903.0
2021-08-31 11:35:00,35.74,35.95,35.71,35.88,8963.0,35.74,35.95,35.71,35.88,8963.0
2021-08-31 11:40:00,35.88,36.09,35.84,36.09,9850.0,35.88,36.09,35.84,36.09,9850.0
2021-08-31 11:45:00,36.09,36.14,36.05,36.12,9100.0,36.09,36.14,36.05,36.12,9100.0
2021-08-31 11:50:00,36.12,36.13,35.95,36.0,16033.0,36.12,36.13,35.95,36.0,16033.0
2021-08-31 11:55:00,35.99,35.99,35.8,35.8,7915.0,35.99,35.99,35.8,35.8,7915.0
2021-08-31 12:00:00,35.82,35.9,35.8,35.81,7646.0,35.82,35.9,35.8,35.81,7646.0
2021-08-31 12:05:00,35.8,35.81,35.73,35.77,11573.0,35.8,35.81,35.73,35.77,11573.0
2021-08-31 12:10:00,35.75,35.75,35.63,35.71,18355.0,35.75,35.75,35.63,35.71,18355.0
2021-08-31 12:15:00,35.72,35.72,35.6,35.65,11797.0,35.72,35.72,35.6,35.65,11797.0
2021-08-31 12:20:00,35.66,35.71,35.64,35.66,7755.0,35.66,35.71,35.64,35.66,7755.0
2021-08-31 12:25:00,35.64,35.64,35.56,35.62,7886.0,35.64,35.64,35.56,35.62,7886.0
2021-08-31 12:30:00,35.61,35.65,35.57,35.64,5773.0,35.61,35.65,35.57,35.64,5773.0
2021-08-31 12:35:00,35.63,35.73,35.63,35.67,5247.0,35.63,35.73,35.63,35.67,5247.0
2021-08-31 12:40:00,35.66,35.71,35.64,35.7,7622.0,35.66,35.71,35.64,35.7,7622.0
2021-08-31 12:45:00,35.7,35.78,35.65,35.65,8424.0,35.7,35.78,35.65,35.65,8424.0
2021-08-31 12:50:00,35.67,35.94,35.63,35.81,32731.0,35.67,35.94,35.63,35.81,32731.0
2021-08-31 12:55:00,35.84,35.92,35.8,35.88,15295.0,35.84,35.92,35.8,35.88,15295.0
2021-08-31 13:00:00,35.87,35.97,35.84,35.97,8211.0,35.87,35.97,35.84,35.97,8211.0
2021-08-31 13:05:00,35.98,36.0,35.89,35.91,7056.0,35.98,36.0,35.89,35.91,7056.0
2021-08-31 13:10:00,35.91,35.91,35.82,35.87,12022.0,35.91,35.91,35.82,35.87,12022.0
2021-08-31 13:15:00,35.88,35.88,35.65,35.69,38309.0,35.88,35.88,35.65,35.69,38309.0
2021-08-31 13:20:00,35.69,35.73,35.67,35.7,8462.0,35.69,35.73,35.67,35.7,8462.0
2021-08-31 13:25:00,35.7,35.71,35.66,35.68,10602.0,35.7,35.71,35.66,35.68,10602.0
2021-08-31 13:30:00,35.68,35.78,35.67,35.72,7622.0,35.68,35.78,35.67,35.72,7622.0
2021-08-31 13:35:00,35.73,35.78,35.7,35.7,10882.0,35.73,35.78,35.7,35.7,10882.0
2021-08-31 13:40:00,35.72,35.78,35.7,35.77,11973.0,35.72,35.78,35.7,35.77,11973.0
2021-08-31 13:45:00,35.77,35.82,35.69,35.7,7934.0,35.77,35.82,35.69,35.7,7934.0
2021-08-31 13:50:00,35.72,35.79,35.68,35.74,8863.0,35.72,35.79,35.68,35.74,8863.0
2021-08-31 13:55:00,35.74,35.8,35.7,35.78,10217.0,35.74,35.8,35.7,35.78,10217.0
2021-08-31 14:00:00,35.79,35.82,35.67,35.73,31776.0,35.79,35.82,35.67,35.73,31776.0
2021-08-31 14:05:00,35.7,35.72,35.58,35.67,30799.0,35.7,35.72,35.58,35.67,30799.0
2021-08-31 14:10:00,35.68,35.77,35.65,35.73,20898.0,35.68,35.77,35.65,35.73,20898.0
2021-08-31 14:15:00,35.75,35.83,35.71,35.81,10023.0,35.75,35.83,35.71,35.81,10023.0
2021-08-31 14:20:00,35.82,35.83,35.76,35.83,9273.0,35.82,35.83,35.76,35.83,9273.0
2021-08-31 14:25:00,35.84,35.89,35.76,35.79,27841.0,35.84,35.89,35.76,35.79,27841.0
2021-08-31 14:30:00,35.79,35.81,35.7,35.74,19935.0,35.79,35.81,35.7,35.74,19935.0
2021-08-31 14:35:00,35.72,35.72,35.65,35.67,5432.0,35.72,35.72,35.65,35.67,5432.0
2021-08-31 14:40:00,35.68,35.69,35.5,35.54,14647.0,35.68,35.69,35.5,35.54,14647.0
2021-08-31 14:45:00,35.53,35.54,35.45,35.5,14999.0,35.53,35.54,35.45,35.5,14999.0
2021-08-31 14:50:00,35.49,35.53,35.48,35.48,22016.0,35.49,35.53,35.48,35.48,22016.0
2021-08-31 14:55:00,35.48,35.54,35.47,35.49,13407.0,35.48,35.54,35.47,35.49,13407.0
2021-08-31 15:00:00,35.5,35.73,35.5,35.72,17525.0,35.5,35.73,35.5,35.72,17525.0
2021-08-31 15:05:00,35.72,35.84,35.7,35.79,23428.0,35.72,35.84,35.7,35.79,23428.0
2021-08-31 15:10:00,35.79,35.79,35.64,35.65,47618.0,35.79,35.79,35.64,35.65,47618.0
2021-08-31 15:15:00,35.66,35.67,35.48,35.51,40433.0,35.66,35.67,35.48,35.51,40433.0
2021-08-31 15:20:00,35.5,35.53,35.44,35.5,30698.0,35.5,35.53,35.44,35.5,30698.0
2021-08-31 15:25:00,35.5,35.57,35.49,35.51,21277.0,35.5,35.57,35.49,35.51,21277.0
2021-08-31 15:30:00,35.51,35.56,35.42,35.53,71463.0,35.51,35.56,35.42,35.53,71463.0
2021-08-31 15:35:00,35.52,35.78,35.51,35.75,38119.0,35.52,35.78,35.51,35.75,38119.0
2021-08-31 15:40:00,35.74,35.81,35.73,35.8,39978.0,35.74,35.81,35.73,35.8,39978.0
2021-08-31 15:45:00,35.8,35.85,35.7,35.7,36508.0,35.8,35.85,35.7,35.7,36508.0
2021-08-31 15:50:00,35.73,35.74,35.68,35.71,41695.0,35.73,35.74,35.68,35.71,41695.0
2021-08-31 15:55:00,35.71,35.78,35.7,35.76,134653.0,35.71,35.78,35.7,35.76,134653.0
2021-09-01 09:30:00,36.04,36.19,35.66,35.75,53683.0,36.04,36.19,35.66,35.75,53683.0
2021-09-01 09:35:00,35.66,36.13,35.65,36.13,16346.0,35.66,36.13,35.65,36.13,16346.0
2021-09-01 09:40:00,36.13,36.15,35.79,36.0,11969.0,36.13,36.15,35.79,36.0,11969.0
2021-09-01 09:45:00,35.97,36.01,35.75,35.96,14036.0,35.97,36.01,35.75,35.96,14036.0
2021-09-01 09:50:00,35.94,36.21,35.87,36.2,18394.0,35.94,36.21,35.87,36.2,18394.0
2021-09-01 09:55:00,36.16,36.2,35.91,36.06,14741.0,36.16,36.2,35.91,36.06,14741.0
2021-09-01 10:00:00,36.12,36.43,36.07,36.41,22653.0,36.12,36.43,36.07,36.41,22653.0
2021-09-01 10:05:00,36.41,36.43,36.17,36.24,16358.0,36.41,36.43,36.17,36.24,16358.0
2021-09-01 10:10:00,36.22,36.27,36.06,36.15,16320.0,36.22,36.27,36.06,36.15,16320.0
2021-09-01 10:15:00,36.15,36.28,36.07,36.17,9103.0,36.15,36.28,36.07,36.17,9103.0
2021-09-01 10:20:00,36.12,36.23,36.12,36.19,5793.0,36.12,36.23,36.12,36.19,5793.0
2021-09-01 10:25:00,36.22,36.22,36.01,36.06,10496.0,36.22,36.22,36.01,36.06,10496.0
2021-09-01 10:30:00,36.14,36.28,36.13,36.24,14207.0,36.14,36.28,36.13,36.24,14207.0
2021-09-01 10:35:00,36.24,36.28,36.14,36.28,8688.0,36.24,36.28,36.14,36.28,8688.0
2021-09-01 10:40:00,36.34,36.39,36.24,36.33,18183.0,36.34,36.39,36.24,36.33,18183.0
2021-09-01 10:45:00,36.27,36.34,36.2,36.2,5617.0,36.27,36.34,36.2,36.2,5617.0
2021-09-01 10:50:00,36.23,36.28,36.21,36.24,4951.0,36.23,36.28,36.21,36.24,4951.0
2021-09-01 10:55:00,36.23,36.23,36.11,36.23,7313.0,36.23,36.23,36.11,36.23,7313.0
2021-09-01 11:00:00,36.23,36.23,36.11,36.14,12055.0,36.23,36.23,36.11,36.14,12055.0
2021-09-01 11:05:00,36.16,36.24,36.12,36.17,6793.0,36.16,36.24,36.12,36.17,6793.0
2021-09-01 11:10:00,36.17,36.18,35.94,36.03,48283.0,36.17,36.18,35.94,36.03,48283.0
2021-09-01 11:15:00,36.07,36.12,36.02,36.05,7480.0,36.07,36.12,36.02,36.05,7480.0
2021-09-01 11:20:00,36.03,36.12,36.03,36.06,5686.0,36.03,36.12,36.03,36.06,5686.0
2021-09-01 11:25:00,36.1,36.12,35.94,35.96,8884.0,36.1,36.12,35.94,35.96,8884.0
2021-09-01 11:30:00,35.94,36.03,35.9,36.01,18305.0,35.94,36.03,35.9,36.01,18305.0
2021-09-01 11:35:00,36.02,36.03,35.93,35.99,11154.0,36.02,36.03,35.93,35.99,11154.0
2021-09-01 11:40:00,35.98,36.02,35.91,35.92,4974.0,35.98,36.02,35.91,35.92,4974.0
2021-09-01 11:45:00,35.93,35.98,35.9,35.94,5604.0,35.93,35.98,35.9,35.94,5604.0
2021-09-01 11:50:00,35.98,36.0,35.85,35.88,14723.0,35.98,36.0,35.85,35.88,14723.0
2021-09-01 11:55:00,35.88,35.95,35.88,35.89,7287.0,35.88,35.95,35.88,35.89,7287.0
2021-09-01 12:00:00,35.91,35.91,35.84,35.87,8034.0,35.91,35.91,35.84,35.87,8034.0
2021-09-01 12:05:00,35.86,35.89,35.84,35.87,3010.0,35.86,35.89,35.84,35.87,3010.0
2021-09-01 12:10:00,35.9,35.95,35.88,35.91,3379.0,35.9,35.95,35.88,35.91,3379.0
2021-09-01 12:15:00,35.89,35.95,35.87,35.95,2821.0,35.89,35.95,35.87,35.95,2821.0
2021-09-01 12:20:00,35.94,35.99,35.93,35.95,10978.0,35.94,35.99,35.93,35.95,10978.0
2021-09-01 12:25:00,35.96,35.96,35.83,35.95,12132.0,35.96,35.96,35.83,35.95,12132.0
2021-09-01 12:30:00,35.92,35.97,35.88,35.94,4455.0,35.92,35.97,35.88,35.94,4455.0
2021-09-01 12:35:00,35.94,35.97,35.91,35.93,7557.0,35.94,35.97,35.91,35.93,7557.0
2021-09-01 12:40:00,35.96,36.02,35.95,35.96,3958.0,35.96,36.02,35.95,35.96,3958.0
2021-09-01 12:45:00,35.97,35.97,35.9,35.94,8575.0,35.97,35.97,35.9,35.94,8575.0
2021-09-01 12:50:00,35.93,35.99,35.92,35.96,2782.0,35.93,35.99,35.92,35.96,2782.0
2021-09-01 12:55:00,35.98,36.08,35.97,36.07,4375.0,35.98,36.08,35.97,36.07,4375.0
2021-09-01 13:00:00,36.07,36.1,36.05,36.07,6720.0,36.07,36.1,36.05,36.07,6720.0
2021-09-01 13:05:00,36.08,36.09,36.03,36.03,3620.0,36.08,36.09,36.03,36.03,3620.0
2021-09-01 13:10:00,36.06,36.12,36.06,36.06,4070.0,36.06,36.12,36.06,36.06,4070.0
2021-09-01 13:15:00,36.05,36.06,36.0,36.05,3610.0,36.05,36.06,36.0,36.05,3610.0
2021-09-01 13:20:00,36.04,36.04,35.97,35.99,4322.0,36.04,36.04,35.97,35.99,4322.0
2021-09-01 13:25:00,36.02,36.02,35.99,36.01,2519.0,36.02,36.02,35.99,36.01,2519.0
2021-09-01 13:30:00,36.02,36.07,35.95,35.95,9318.0,36.02,36.07,35.95,35.95,9318.0
2021-09-01 13:35:00,35.93,35.96,35.91,35.91,4535.0,35.93,35.96,35.91,35.91,4535.0
2021-09-01 13:40:00,35.92,35.97,35.91,35.97,5036.0,35.92,35.97,35.91,35.97,5036.0
2021-09-01 13:45:00,35.98,35.98,35.87,35.9,13827.0,35.98,35.98,35.87,35.9,13827.0
2021-09-01 13:50:00,35.91,36.01,35.9,36.01,10668.0,35.91,36.01,35.9,36.01,10668.0
2021-09-01 13:55:00,36.0,36.08,35.99,36.08,4276.0,36.0,36.08,35.99,36.08,4276.0
2021-09-01 14:00:00,36.08,36.09,36.02,36.05,6104.0,36.08,36.09,36.02,36.05,6104.0
2021-09-01 14:05:00,36.06,36.16,36.06,36.14,5124.0,36.06,36.16,36.06,36.14,5124.0
2021-09-01 14:10:00,36.14,36.19,36.11,36.17,7102.0,36.14,36.19,36.11,36.17,7102.0
2021-09-01 14:15:00,36.16,36.16,36.11,36.16,5979.0,36.16,36.16,36.11,36.16,5979.0
2021-09-01 14:20:00,36.16,36.16,36.07,36.07,4717.0,36.16,36.16,36.07,36.07,4717.0
2021-09-01 14:25:00,36.07,36.17,36.07,36.14,4796.0,36.07,36.17,36.07,36.14,4796.0
2021-09-01 14:30:00,36.15,36.21,36.13,36.19,15410.0,36.15,36.21,36.13,36.19,15410.0
2021-09-01 14:35:00,36.19,36.31,36.18,36.28,8511.0,36.19,36.31,36.18,36.28,8511.0
2021-09-01 14:40:00,36.28,36.31,36.23,36.25,13089.0,36.28,36.31,36.23,36.25,13089.0
2021-09-01 14:45:00,36.24,36.28,36.21,36.21,6874.0,36.24,36.28,36.21,36.21,6874.0
2021-09-01 14:50:00,36.22,36.25,36.16,36.18,8255.0,36.22,36.25,36.16,36.18,8255.0
2021-09-01 14:55:00,36.2,36.23,36.19,36.21,3466.0,36.2,36.23,36.19,36.21,3466.0
2021-09-01 15:00:00,36.21,36.21,36.08,36.1,9094.0,36.21,36.21,36.08,36.1,9094.0
2021-09-01 15:05:00,36.11,36.13,36.01,36.01,10021.0,36.11,36.13,36.01,36.01,10021.0
2021-09-01 15:10:00,36.02,36.02,35.9,35.98,26772.0,36.02,36.02,35.9,35.98,26772.0
2021-09-01 15:15:00,35.98,35.99,35.93,35.93,14534.0,35.98,35.99,35.93,35.93,14534.0
2021-09-01 15:20:00,35.92,36.0,35.91,35.96,21301.0,35.92,36.0,35.91,35.96,21301.0
2021-09-01 15:25:00,35.96,35.96,35.85,35.87,18604.0,35.96,35.96,35.85,35.87,18604.0
2021-09-01 15:30:00,35.87,35.92,35.78,35.8,42212.0,35.87,35.92,35.78,35.8,42212.0
2021-09-01 15:35:00,35.81,35.81,35.67,35.7,40447.0,35.81,35.81,35.67,35.7,40447.0
2021-09-01 15:40:00,35.71,35.77,35.65,35.68,40539.0,35.71,35.77,35.65,35.68,40539.0
2021-09-01 15:45:00,35.69,35.77,35.69,35.71,32572.0,35.69,35.77,35.69,35.71,32572.0
2021-09-01 15:50:00,35.71,35.78,35.69,35.77,48140.0,35.71,35.78,35.69,35.77,48140.0
2021-09-01 15:55:00,35.77,35.83,35.71,35.79,84088.0,35.77,35.83,35.71,35.79,84088.0
2021-09-02 09:30:00,35.3,35.65,34.89,35.64,85578.0,35.3,35.65,34.89,35.64,85578.0
2021-09-02 09:35:00,35.57,36.06,35.57,36.06,31060.0,35.57,36.06,35.57,36.06,31060.0
2021-09-02 09:40:00,36.12,36.2,35.7,36.08,17126.0,36.12,36.2,35.7,36.08,17126.0
2021-09-02 09:45:00,36.08,36.13,35.89,35.93,23895.0,36.08,36.13,35.89,35.93,23895.0
2021-09-02 09:50:00,35.9,36.09,35.81,36.09,27802.0,35.9,36.09,35.81,36.09,27802.0
2021-09-02 09:55:00,36.06,36.06,35.62,35.87,13355.0,36.06,36.06,35.62,35.87,13355.0
2021-09-02 10:00:00,35.9,35.95,35.72,35.72,11917.0,35.9,35.95,35.72,35.72,11917.0
2021-09-02 10:05:00,35.76,35.76,35.54,35.62,10717.0,35.76,35.76,35.54,35.62,10717.0
2021-09-02 10:10:00,35.58,35.6,35.38,35.58,17485.0,35.58,35.6,35.38,35.58,17485.0
2021-09-02 10:15:00,35.54,35.61,35.35,35.51,35282.0,35.54,35.61,35.35,35.51,35282.0
2021-09-02 10:20:00,35.56,35.63,35.5,35.57,11618.0,35.56,35.63,35.5,35.57,11618.0
2021-09-02 10:25:00,35.53,35.76,35.49,35.76,13935.0,35.53,35.76,35.49,35.76,13935.0
2021-09-02 10:30:00,35.89,35.96,35.68,35.71,18748.0,35.89,35.96,35.68,35.71,18748.0
2021-09-02 10:35:00,35.69,35.78,35.63,35.63,9110.0,35.69,35.78,35.63,35.63,9110.0
2021-09-02 10:40:00,35.62,35.85,35.61,35.83,12477.0,35.62,35.85,35.61,35.83,12477.0
2021-09-02 10:45:00,35.82,35.93,35.8,35.89,9337.0,35.82,35.93,35.8,35.89,9337.0
2021-09-02 10:50:00,35.9,35.91,35.72,35.79,7360.0,35.9,35.91,35.72,35.79,7360.0
2021-09-02 10:55:00,35.79,35.93,35.79,35.9,9771.0,35.79,35.93,35.79,35.9,9771.0
2021-09-02 11:00:00,35.94,36.03,35.93,35.98,14176.0,35.94,36.03,35.93,35.98,14176.0
2021-09-02 11:05:00,35.99,36.07,35.95,36.02,12155.0,35.99,36.07,35.95,36.02,12155.0
2021-09-02 11:10:00,36.02,36.07,35.9,35.9,6883.0,36.02,36.07,35.9,35.9,6883.0
2021-09-02 11:15:00,35.89,35.99,35.81,35.81,17287.0,35.89,35.99,35.81,35.81,17287.0
2021-09-02 11:20:00,35.81,35.96,35.81,35.95,4078.0,35.81,35.96,35.81,35.95,4078.0
2021-09-02 11:25:00,35.97,36.01,35.93,35.95,3600.0,35.97,36.01,35.93,35.95,3600.0
2021-09-02 11:30:00,35.93,36.11,35.93,36.0,9666.0,35.93,36.11,35.93,36.0,9666.0
2021-09-02 11:35:00,35.98,36.02,35.88,35.88,12589.0,35.98,36.02,35.88,35.88,12589.0
2021-09-02 11:40:00,35.9,36.11,35.9,36.05,10807.0,35.9,36.11,35.9,36.05,10807.0
2021-09-02 11:45:00,36.08,36.13,36.05,36.13,6739.0,36.08,36.13,36.05,36.13,6739.0
2021-09-02 11:50:00,36.11,36.11,36.03,36.05,5300.0,36.11,36.11,36.03,36.05,5300.0
2021-09-02 11:55:00,36.04,36.25,36.04,36.14,25567.0,36.04,36.25,36.04,36.14,25567.0
2021-09-02 12:00:00,36.15,36.15,35.98,36.0,11664.0,36.15,36.15,35.98,36.0,11664.0
2021-09-02 12:05:00,36.02,36.03,35.95,35.97,6884.0,36.02,36.03,35.95,35.97,6884.0
2021-09-02 12:10:00,35.95,35.95,35.75,35.86,15583.0,35.95,35.95,35.75,35.86,15583.0
2021-09-02 12:15:00,35.87,35.87,35.77,35.78,5800.0,35.87,35.87,35.77,35.78,5800.0
2021-09-02 12:20:00,35.79,35.8,35.71,35.73,3025.0,35.79,35.8,35.71,35.73,3025.0
2021-09-02 12:25:00,35.72,35.74,35.67,35.7,6556.0,35.72,35.74,35.67,35.7,6556.0
2021-09-02 12:30:00,35.72,35.73,35.62,35.66,5773.0,35.72,35.73,35.62,35.66,5773.0
2021-09-02 12:35:00,35.67,35.68,35.61,35.61,5690.0,35.67,35.68,35.61,35.61,5690.0
2021-09-02 12:40:00,35.63,35.65,35.54,35.54,7111.0,35.63,35.65,35.54,35.54,7111.0
2021-09-02 12:45:00,35.55,35.58,35.54,35.58,6044.0,35.55,35.58,35.54,35.58,6044.0
2021-09-02 12:50:00,35.58,35.71,35.57,35.7,7309.0,35.58,35.71,35.57,35.7,7309.0
2021-09-02 12:55:00,35.7,35.7,35.63,35.69,4732.0,35.7,35.7,35.63,35.69,4732.0
2021-09-02 13:00:00,35.69,35.7,35.6,35.6,6000.0,35.69,35.7,35.6,35.6,6000.0
2021-09-02 13:05:00,35.6,35.61,35.57,35.57,3178.0,35.6,35.61,35.57,35.57,3178.0
2021-09-02 13:10:00,35.57,35.63,35.56,35.57,3950.0,35.57,35.63,35.56,35.57,3950.0
2021-09-02 13:15:00,35.59,35.6,35.55,35.59,5859.0,35.59,35.6,35.55,35.59,5859.0
2021-09-02 13:20:00,35.59,35.59,35.5,35.56,5154.0,35.59,35.59,35.5,35.56,5154.0
2021-09-02 13:25:00,35.56,35.56,35.5,35.53,6863.0,35.56,35.56,35.5,35.53,6863.0
2021-09-02 13:30:00,35.53,35.57,35.49,35.5,12230.0,35.53,35.57,35.49,35.5,12230.0
2021-09-02 13:35:00,35.5,35.5,35.42,35.44,21462.0,35.5,35.5,35.42,35.44,21462.0
2021-09-02 13:40:00,35.46,35.46,35.36,35.4,19737.0,35.46,35.46,35.36,35.4,19737.0
2021-09-02 13:45:00,35.4,35.49,35.29,35.46,36785.0,35.4,35.49,35.29,35.46,36785.0
2021-09-02 13:50:00,35.45,35.46,35.26,35.45,46062.0,35.45,35.46,35.26,35.45,46062.0
2021-09-02 13:55:00,35.45,35.5,35.35,35.37,8843.0,35.45,35.5,35.35,35.37,8843.0
2021-09-02 14:00:00,35.38,35.43,35.35,35.41,7300.0,35.38,35.43,35.35,35.41,7300.0
2021-09-02 14:05:00,35.44,35.44,35.33,35.39,7908.0,35.44,35.44,35.33,35.39,7908.0
2021-09-02 14:10:00,35.38,35.38,35.3,35.34,11665.0,35.38,35.38,35.3,35.34,11665.0
2021-09-02 14:15:00,35.33,35.33,35.25,35.29,13911.0,35.33,35.33,35.25,35.29,13911.0
2021-09-02 14:20:00,35.3,35.33,35.14,35.21,19316.0,35.3,35.33,35.14,35.21,19316.0
2021-09-02 14:25:00,35.23,35.25,35.2,35.23,10938.0,35.23,35.25,35.2,35.23,10938.0
2021-09-02 14:30:00,35.23,35.35,35.2,35.35,12567.0,35.23,35.35,35.2,35.35,12567.0
2021-09-02 14:35:00,35.34,35.36,35.25,35.32,8421.0,35.34,35.36,35.25,35.32,8421.0
2021-09-02 14:40:00,35.32,35.46,35.31,35.45,5663.0,35.32,35.46,35.31,35.45,5663.0
2021-09-02 14:45:00,35.46,35.49,35.43,35.48,10043.0,35.46,35.49,35.43,35.48,10043.0
2021-09-02 14:50:00,35.5,35.55,35.47,35.52,11664.0,35.5,35.55,35.47,35.52,11664.0
2021-09-02 14:55:00,35.53,35.56,35.47,35.48,8337.0,35.53,35.56,35.47,35.48,8337.0
2021-09-02 15:00:00,35.5,35.55,35.5,35.52,6322.0,35.5,35.55,35.5,35.52,6322.0
2021-09-02 15:05:00,35.5,35.5,35.39,35.4,7407.0,35.5,35.5,35.39,35.4,7407.0
2021-09-02 15:10:00,35.41,35.43,35.35,35.41,10681.0,35.41,35.43,35.35,35.41,10681.0
2021-09-02 15:15:00,35.42,35.44,35.38,35.38,10388.0,35.42,35.44,35.38,35.38,10388.0
2021-09-02 15:20:00,35.37,35.4,35.35,35.4,7313.0,35.37,35.4,35.35,35.4,7313.0
2021-09-02 15:25:00,35.4,35.4,35.34,35.34,13650.0,35.4,35.4,35.34,35.34,13650.0
2021-09-02 15:30:00,35.35,35.37,35.22,35.23,11195.0,35.35,35.37,35.22,35.23,11195.0
2021-09-02 15:35:00,35.23,35.35,35.23,35.3,19368.0,35.23,35.35,35.23,35.3,19368.0
2021-09-02 15:40:00,35.3,35.37,35.3,35.34,24677.0,35.3,35.37,35.3,35.34,24677.0
2021-09-02 15:45:00,35.35,35.39,35.24,35.27,18105.0,35.35,35.39,35.24,35.27,18105.0
2021-09-02 15:50:00,35.27,35.31,35.17,35.2,53814.0,35.27,35.31,35.17,35.2,53814.0
2021-09-02 15:55:00,35.2,35.23,35.16,35.21,84228.0,35.2,35.23,35.16,35.21,84228.0
2021-09-03 09:30:00,35.24,35.29,35.06,35.06,53303.0,35.24,35.29,35.06,35.06,53303.0
2021-09-03 09:35:00,35.07,35.11,34.87,35.11,28970.0,35.07,35.11,34.87,35.11,28970.0
2021-09-03 09:40:00,35.14,35.3,35.0,35.16,23405.0,35.14,35.3,35.0,35.16,23405.0
2021-09-03 09:45:00,35.18,35.39,35.13,35.28,24506.0,35.18,35.39,35.13,35.28,24506.0
2021-09-03 09:50:00,35.24,35.44,35.21,35.34,18343.0,35.24,35.44,35.21,35.34,18343.0
2021-09-03 09:55:00,35.29,35.29,34.97,34.97,20176.0,35.29,35.29,34.97,34.97,20176.0
2021-09-03 10:00:00,35.01,35.01,34.55,34.6,35150.0,35.01,35.01,34.55,34.6,35150.0
2021-09-03 10:05:00,34.61,34.96,34.6,34.9,31941.0,34.61,34.96,34.6,34.9,31941.0
2021-09-03 10:10:00,34.9,35.24,34.83,35.23,22887.0,34.9,35.24,34.83,35.23,22887.0
2021-09-03 10:15:00,35.21,35.33,35.15,35.33,17065.0,35.21,35.33,35.15,35.33,17065.0
2021-09-03 10:20:00,35.32,35.33,35.12,35.16,15635.0,35.32,35.33,35.12,35.16,15635.0
2021-09-03 10:25:00,35.15,35.29,35.13,35.25,10171.0,35.15,35.29,35.13,35.25,10171.0
2021-09-03 10:30:00,35.28,35.28,35.09,35.09,8863.0,35.28,35.28,35.09,35.09,8863.0
2021-09-03 10:35:00,35.09,35.22,35.04,35.14,12609.0,35.09,35.22,35.04,35.14,12609.0
2021-09-03 10:40:00,35.14,35.16,34.9,34.91,10740.0,35.14,35.16,34.9,34.91,10740.0
2021-09-03 10:45:00,34.92,34.94,34.81,34.83,8530.0,34.92,34.94,34.81,34.83,8530.0
2021-09-03 10:50:00,34.82,34.9,34.72,34.76,16696.0,34.82,34.9,34.72,34.76,16696.0
2021-09-03 10:55:00,34.72,34.78,34.58,34.77,38641.0,34.72,34.78,34.58,34.77,38641.0
2021-09-03 11:00:00,34.8,34.86,34.78,34.79,6358.0,34.8,34.86,34.78,34.79,6358.0
2021-09-03 11:05:00,34.77,34.77,34.58,34.63,22907.0,34.77,34.77,34.58,34.63,22907.0
2021-09-03 11:10:00,34.56,34.58,34.42,34.47,32958.0,34.56,34.58,34.42,34.47,32958.0
2021-09-03 11:15:00,34.48,34.48,34.3,34.31,15149.0,34.48,34.48,34.3,34.31,15149.0
2021-09-03 11:20:00,34.3,34.31,34.21,34.25,32321.0,34.3,34.31,34.21,34.25,32321.0
2021-09-03 11:25:00,34.22,34.24,34.13,34.17,20624.0,34.22,34.24,34.13,34.17,20624.0
2021-09-03 11:30:00,34.15,34.32,34.13,34.28,26959.0,34.15,34.32,34.13,34.28,26959.0
2021-09-03 11:35:00,34.28,34.48,34.27,34.44,32055.0,34.28,34.48,34.27,34.44,32055.0
2021-09-03 11:40:00,34.45,34.46,34.36,34.36,10718.0,34.45,34.46,34.36,34.36,10718.0
2021-09-03 11:45:00,34.38,34.42,34.31,34.36,24588.0,34.38,34.42,34.31,34.36,24588.0
2021-09-03 11:50:00,34.33,34.44,34.33,34.38,13687.0,34.33,34.44,34.33,34.38,13687.0
2021-09-03 11:55:00,34.39,34.43,34.38,34.43,12956.0,34.39,34.43,34.38,34.43,12956.0
2021-09-03 12:00:00,34.42,34.42,34.2,34.24,26224.0,34.42,34.42,34.2,34.24,26224.0
2021-09-03 12:05:00,34.25,34.4,34.24,34.39,7207.0,34.25,34.4,34.24,34.39,7207.0
2021-09-03 12:10:00,34.39,34.43,34.38,34.42,11155.0,34.39,34.43,34.38,34.42,11155.0
2021-09-03 12:15:00,34.4,34.44,34.34,34.36,10097.0,34.4,34.44,34.34,34.36,10097.0
2021-09-03 12:20:00,34.36,34.38,34.29,34.38,10743.0,34.36,34.38,34.29,34.38,10743.0
2021-09-03 12:25:00,34.37,34.39,34.32,34.37,7761.0,34.37,34.39,34.32,34.37,7761.0
2021-09-03 12:30:00,34.38,34.38,34.27,34.32,6549.0,34.38,34.38,34.27,34.32,6549.0
2021-09-03 12:35:00,34.31,34.31,34.26,34.27,9208.0,34.31,34.31,34.26,34.27,9208.0
2021-09-03 12:40:00,34.26,34.4,34.25,34.37,9096.0,34.26,34.4,34.25,34.37,9096.0
2021-09-03 12:45:00,34.36,34.42,34.35,34.42,4406.0,34.36,34.42,34.35,34.42,4406.0
2021-09-03 12:50:00,34.43,34.45,34.4,34.41,6784.0,34.43,34.45,34.4,34.41,6784.0
2021-09-03 12:55:00,34.41,34.44,34.4,34.44,8606.0,34.41,34.44,34.4,34.44,8606.0
2021-09-03 13:00:00,34.45,34.52,34.43,34.52,8789.0,34.45,34.52,34.43,34.52,8789.0
2021-09-03 13:05:00,34.52,34.53,34.49,34.53,3760.0,34.52,34.53,34.49,34.53,3760.0
2021-09-03 13:10:00,34.53,34.67,34.53,34.65,8826.0,34.53,34.67,34.53,34.65,8826.0
2021-09-03 13:15:00,34.67,34.68,34.62,34.62,3135.0,34.67,34.68,34.62,34.62,3135.0
2021-09-03 13:20:00,34.64,34.64,34.58,34.58,6964.0,34.64,34.64,34.58,34.58,6964.0
2021-09-03 13:25:00,34.63,34.7,34.63,34.7,8052.0,34.63,34.7,34.63,34.7,8052.0
2021-09-03 13:30:00,34.72,34.73,34.65,34.65,5047.0,34.72,34.73,34.65,34.65,5047.0
2021-09-03 13:35:00,34.65,34.66,34.61,34.66,5487.0,34.65,34.66,34.61,34.66,5487.0
2021-09-03 13:40:00,34.66,34.7,34.63,34.7,5810.0,34.66,34.7,34.63,34.7,5810.0
2021-09-03 13:45:00,34.69,34.69,34.59,34.65,10652.0,34.69,34.69,34.59,34.65,10652.0
2021-09-03 13:50:00,34.65,34.66,34.54,34.55,7152.0,34.65,34.66,34.54,34.55,7152.0
2021-09-03 13:55:00,34.54,34.56,34.52,34.56,4253.0,34.54,34.56,34.52,34.56,4253.0
2021-09-03 14:00:00,34.57,34.67,34.57,34.67,7937.0,34.57,34.67,34.57,34.67,7937.0
2021-09-03 14:05:00,34.7,34.7,34.56,34.58,7500.0,34.7,34.7,34.56,34.58,7500.0
2021-09-03 14:10:00,34.58,34.63,34.56,34.63,6441.0,34.58,34.63,34.56,34.63,6441.0
2021-09-03 14:15:00,34.63,34.65,34.6,34.61,5792.0,34.63,34.65,34.6,34.61,5792.0
2021-09-03 14:20:00,34.62,34.68,34.6,34.68,7636.0,34.62,34.68,34.6,34.68,7636.0
2021-09-03 14:25:00,34.66,34.66,34.6,34.65,6905.0,34.66,34.66,34.6,34.65,6905.0
2021-09-03 14:30:00,34.64,34.64,34.58,34.6,7543.0,34.64,34.64,34.58,34.6,7543.0
2021-09-03 14:35:00,34.59,34.62,34.58,34.62,5858.0,34.59,34.62,34.58,34.62,5858.0
2021-09-03 14:40:00,34.61,34.66,34.59,34.63,7769.0,34.61,34.66,34.59,34.63,7769.0
2021-09-03 14:45:00,34.66,34.71,34.59,34.59,12491.0,34.66,34.71,34.59,34.59,12491.0
2021-09-03 14:50:00,34.55,34.56,34.47,34.49,11879.0,34.55,34.56,34.47,34.49,11879.0
2021-09-03 14:55:00,34.5,34.56,34.47,34.55,12566.0,34.5,34.56,34.47,34.55,12566.0
2021-09-03 15:00:00,34.55,34.65,34.55,34.63,5119.0,34.55,34.65,34.55,34.63,5119.0
2021-09-03 15:05:00,34.67,34.67,34.6,34.64,11336.0,34.67,34.67,34.6,34.64,11336.0
2021-09-03 15:10:00,34.66,34.77,34.66,34.74,21518.0,34.66,34.77,34.66,34.74,21518.0
2021-09-03 15:15:00,34.74,34.84,34.73,34.81,12975.0,34.74,34.84,34.73,34.81,12975.0
2021-09-03 15:20:00,34.8,34.89,34.8,34.89,14387.0,34.8,34.89,34.8,34.89,14387.0
2021-09-03 15:25:00,34.89,34.89,34.8,34.82,14390.0,34.89,34.89,34.8,34.82,14390.0
2021-09-03 15:30:00,34.83,34.87,34.81,34.85,14440.0,34.83,34.87,34.81,34.85,14440.0
2021-09-03 15:35:00,34.86,34.92,34.82,34.87,25151.0,34.86,34.92,34.82,34.87,25151.0
2021-09-03 15:40:00,34.89,34.9,34.81,34.86,18834.0,34.89,34.9,34.81,34.86,18834.0
2021-09-03 15:45:00,34.87,34.89,34.83,34.88,19805.0,34.87,34.89,34.83,34.88,19805.0
2021-09-03 15:50:00,34.87,34.89,34.82,34.84,30932.0,34.87,34.89,34.82,34.84,30932.0
2021-09-03 15:55:00,34.84,34.88,34.77,34.77,108471.0,34.84,34.88,34.77,34.77,108471.0
2021-09-07 09:30:00,34.65,35.04,34.65,34.96,31562.0,34.65,35.04,34.65,34.96,31562.0
2021-09-07 09:35:00,35.02,35.02,34.66,34.76,20593.0,35.02,35.02,34.66,34.76,20593.0
2021-09-07 09:40:00,34.79,34.97,34.73,34.89,23621.0,34.79,34.97,34.73,34.89,23621.0
2021-09-07 09:45:00,34.93,34.93,34.79,34.9,7449.0,34.93,34.93,34.79,34.9,7449.0
2021-09-07 09:50:00,34.95,34.95,34.73,34.79,9684.0,34.95,34.95,34.73,34.79,9684.0
2021-09-07 09:55:00,34.78,34.85,34.7,34.75,9997.0,34.78,34.85,34.7,34.75,9997.0
2021-09-07 10:00:00,34.73,35.02,34.73,34.98,16603.0,34.73,35.02,34.73,34.98,16603.0
2021-09-07 10:05:00,35.02,35.05,34.88,34.88,5925.0,35.02,35.05,34.88,34.88,5925.0
2021-09-07 10:10:00,34.89,35.17,34.88,35.03,11506.0,34.89,35.17,34.88,35.03,11506.0
2021-09-07 10:15:00,35.0,35.16,35.0,35.14,8005.0,35.0,35.16,35.0,35.14,8005.0
2021-09-07 10:20:00,35.17,35.25,35.05,35.05,16442.0,35.17,35.25,35.05,35.05,16442.0
2021-09-07 10:25:00,35.05,35.1,34.98,35.0,18308.0,35.05,35.1,34.98,35.0,18308.0
2021-09-07 10:30:00,35.0,35.0,34.63,34.64,17279.0,35.0,35.0,34.63,34.64,17279.0
2021-09-07 10:35:00,34.65,34.74,34.59,34.66,14775.0,34.65,34.74,34.59,34.66,14775.0
2021-09-07 10:40:00,34.68,34.69,34.61,34.66,7677.0,34.68,34.69,34.61,34.66,7677.0
2021-09-07 10:45:00,34.66,34.71,34.56,34.59,10208.0,34.66,34.71,34.56,34.59,10208.0
2021-09-07 10:50:00,34.57,34.65,34.52,34.61,7981.0,34.57,34.65,34.52,34.61,7981.0
2021-09-07 10:55:00,34.59,34.65,34.48,34.49,9820.0,34.59,34.65,34.48,34.49,9820.0
2021-09-07 11:00:00,34.48,34.62,34.46,34.57,9836.0,34.48,34.62,34.46,34.57,9836.0
2021-09-07 11:05:00,34.58,34.58,34.43,34.5,8576.0,34.58,34.58,34.43,34.5,8576.0
2021-09-07 11:10:00,34.53,34.6,34.52,34.58,4930.0,34.53,34.6,34.52,34.58,4930.0
2021-09-07 11:15:00,34.56,34.65,34.54,34.64,3100.0,34.56,34.65,34.54,34.64,3100.0
2021-09-07 11:20:00,34.63,34.63,34.55,34.56,4783.0,34.63,34.63,34.55,34.56,4783.0
2021-09-07 11:25:00,34.58,34.61,34.53,34.57,6529.0,34.58,34.61,34.53,34.57,6529.0
2021-09-07 11:30:00,34.57,34.61,34.5,34.5,8197.0,34.57,34.61,34.5,34.5,8197.0
2021-09-07 11:35:00,34.5,34.58,34.48,34.54,9935.0,34.5,34.58,34.48,34.54,9935.0
2021-09-07 11:40:00,34.54,34.55,34.49,34.53,5238.0,34.54,34.55,34.49,34.53,5238.0
2021-09-07 11:45:00,34.54,34.58,34.53,34.55,4101.0,34.54,34.58,34.53,34.55,4101.0
2021-09-07 11:50:00,34.5,34.52,34.41,34.42,8650.0,34.5,34.52,34.41,34.42,8650.0
2021-09-07 11:55:00,34.42,34.45,34.34,34.34,5228.0,34.42,34.45,34.34,34.34,5228.0
2021-09-07 12:00:00,34.3,34.33,34.24,34.29,8025.0,34.3,34.33,34.24,34.29,8025.0
2021-09-07 12:05:00,34.3,34.39,34.3,34.37,4611.0,34.3,34.39,34.3,34.37,4611.0
2021-09-07 12:10:00,34.36,34.36,34.29,34.3,4612.0,34.36,34.36,34.29,34.3,4612.0
2021-09-07 12:15:00,34.28,34.35,34.23,34.35,9368.0,34.28,34.35,34.23,34.35,9368.0
2021-09-07 12:20:00,34.35,34.4,34.33,34.39,17437.0,34.35,34.4,34.33,34.39,17437.0
2021-09-07 12:25:00,34.38,34.45,34.35,34.44,9727.0,34.38,34.45,34.35,34.44,9727.0
2021-09-07 12:30:00,34.44,34.49,34.39,34.43,18155.0,34.44,34.49,34.39,34.43,18155.0
2021-09-07 12:35:00,34.42,34.42,34.34,34.37,9494.0,34.42,34.42,34.34,34.37,9494.0
2021-09-07 12:40:00,34.43,34.52,34.42,34.49,8502.0,34.43,34.52,34.42,34.49,8502.0
2021-09-07 12:45:00,34.49,34.57,34.48,34.5,9142.0,34.49,34.57,34.48,34.5,9142.0
2021-09-07 12:50:00,34.49,34.61,34.48,34.58,11563.0,34.49,34.61,34.48,34.58,11563.0
2021-09-07 12:55:00,34.59,34.65,34.59,34.65,9088.0,34.59,34.65,34.59,34.65,9088.0
2021-09-07 13:00:00,34.66,34.68,34.58,34.6,12623.0,34.66,34.68,34.58,34.6,12623.0
2021-09-07 13:05:00,34.61,34.63,34.54,34.54,10576.0,34.61,34.63,34.54,34.54,10576.0
2021-09-07 13:10:00,34.54,34.59,34.54,34.57,4920.0,34.54,34.59,34.54,34.57,4920.0
2021-09-07 13:15:00,34.55,34.59,34.55,34.55,3509.0,34.55,34.59,34.55,34.55,3509.0
2021-09-07 13:20:00,34.55,34.57,34.45,34.46,3468.0,34.55,34.57,34.45,34.46,3468.0
2021-09-07 13:25:00,34.47,34.51,34.44,34.48,11793.0,34.47,34.51,34.44,34.48,11793.0
2021-09-07 13:30:00,34.49,34.57,34.49,34.53,12838.0,34.49,34.57,34.49,34.53,12838.0
2021-09-07 13:35:00,34.55,34.64,34.53,34.64,7407.0,34.55,34.64,34.53,34.64,7407.0
2021-09-07 13:40:00,34.66,34.71,34.59,34.59,22557.0,34.66,34.71,34.59,34.59,22557.0
2021-09-07 13:45:00,34.6,34.66,34.58,34.59,6066.0,34.6,34.66,34.58,34.59,6066.0
2021-09-07 13:50:00,34.61,34.64,34.55,34.62,20652.0,34.61,34.64,34.55,34.62,20652.0
2021-09-07 13:55:00,34.62,34.63,34.55,34.55,17050.0,34.62,34.63,34.55,34.55,17050.0
2021-09-07 14:00:00,34.57,34.6,34.54,34.57,11326.0,34.57,34.6,34.54,34.57,11326.0
2021-09-07 14:05:00,34.58,34.59,34.51,34.52,11197.0,34.58,34.59,34.51,34.52,11197.0
2021-09-07 14:10:00,34.52,34.56,34.51,34.54,6846.0,34.52,34.56,34.51,34.54,6846.0
2021-09-07 14:15:00,34.54,34.54,34.51,34.54,6733.0,34.54,34.54,34.51,34.54,6733.0
2021-09-07 14:20:00,34.54,34.55,34.51,34.53,8096.0,34.54,34.55,34.51,34.53,8096.0
2021-09-07 14:25:00,34.52,34.52,34.45,34.48,7039.0,34.52,34.52,34.45,34.48,7039.0
2021-09-07 14:30:00,34.49,34.56,34.48,34.56,18514.0,34.49,34.56,34.48,34.56,18514.0
2021-09-07 14:35:00,34.59,34.72,34.58,34.71,6928.0,34.59,34.72,34.58,34.71,6928.0
2021-09-07 14:40:00,34.72,34.84,34.71,34.81,10156.0,34.72,34.84,34.71,34.81,10156.0
2021-09-07 14:45:00,34.84,34.89,34.77,34.8,14572.0,34.84,34.89,34.77,34.8,14572.0
2021-09-07 14:50:00,34.79,34.79,34.73,34.76,7401.0,34.79,34.79,34.73,34.76,7401.0
2021-09-07 14:55:00,34.79,34.79,34.74,34.76,6285.0,34.79,34.79,34.74,34.76,6285.0
2021-09-07 15:00:00,34.77,34.79,34.7,34.73,7889.0,34.77,34.79,34.7,34.73,7889.0
2021-09-07 15:05:00,34.72,34.89,34.72,34.84,16869.0,34.72,34.89,34.72,34.84,16869.0
2021-09-07 15:10:00,34.85,34.92,34.84,34.91,6100.0,34.85,34.92,34.84,34.91,6100.0
2021-09-07 15:15:00,34.92,34.92,34.84,34.85,10517.0,34.92,34.92,34.84,34.85,10517.0
2021-09-07 15:20:00,34.85,34.87,34.8,34.84,12853.0,34.85,34.87,34.8,34.84,12853.0
2021-09-07 15:25:00,34.83,34.87,34.81,34.86,11474.0,34.83,34.87,34.81,34.86,11474.0
2021-09-07 15:30:00,34.87,34.94,34.85,34.94,18202.0,34.87,34.94,34.85,34.94,18202.0
2021-09-07 15:35:00,34.94,34.94,34.67,34.71,24973.0,34.94,34.94,34.67,34.71,24973.0
2021-09-07 15:40:00,34.72,34.74,34.62,34.62,31272.0,34.72,34.74,34.62,34.62,31272.0
2021-09-07 15:45:00,34.62,34.65,34.56,34.58,28881.0,34.62,34.65,34.56,34.58,28881.0
2021-09-07 15:50:00,34.58,34.62,34.48,34.51,39814.0,34.58,34.62,34.48,34.51,39814.0
2021-09-07 15:55:00,34.5,34.52,34.41,34.43,76528.0,34.5,34.52,34.41,34.43,76528.0
2021-09-08 09:30:00,34.37,34.62,34.09,34.43,22245.0,34.37,34.62,34.09,34.43,22245.0
2021-09-08 09:35:00,34.45,34.47,34.08,34.12,12510.0,34.45,34.47,34.08,34.12,12510.0
2021-09-08 09:40:00,34.17,34.39,34.15,34.15,8794.0,34.17,34.39,34.15,34.15,8794.0
2021-09-08 09:45:00,34.16,34.31,34.15,34.17,7428.0,34.16,34.31,34.15,34.17,7428.0
2021-09-08 09:50:00,34.17,34.23,34.05,34.13,14163.0,34.17,34.23,34.05,34.13,14163.0
2021-09-08 09:55:00,34.11,34.13,33.93,33.95,21078.0,34.11,34.13,33.93,33.95,21078.0
2021-09-08 10:00:00,33.96,33.98,33.79,33.84,23387.0,33.96,33.98,33.79,33.84,23387.0
2021-09-08 10:05:00,33.83,33.86,33.66,33.81,19847.0,33.83,33.86,33.66,33.81,19847.0
2021-09-08 10:10:00,33.84,33.86,33.73,33.86,10537.0,33.84,33.86,33.73,33.86,10537.0
2021-09-08 10:15:00,33.84,33.84,33.7,33.77,9974.0,33.84,33.84,33.7,33.77,9974.0
2021-09-08 10:20:00,33.72,33.93,33.7,33.74,8803.0,33.72,33.93,33.7,33.74,8803.0
2021-09-08 10:25:00,33.73,33.8,33.6,33.65,23950.0,33.73,33.8,33.6,33.65,23950.0
2021-09-08 10:30:00,33.64,33.69,33.57,33.65,14182.0,33.64,33.69,33.57,33.65,14182.0
2021-09-08 10:35:00,33.61,33.63,33.43,33.45,23936.0,33.61,33.63,33.43,33.45,23936.0
2021-09-08 10:40:00,33.44,33.47,33.22,33.29,44147.0,33.44,33.47,33.22,33.29,44147.0
2021-09-08 10:45:00,33.3,33.34,33.17,33.29,36639.0,33.3,33.34,33.17,33.29,36639.0
2021-09-08 10:50:00,33.29,33.45,33.16,33.22,54767.0,33.29,33.45,33.16,33.22,54767.0
2021-09-08 10:55:00,33.2,33.21,33.02,33.1,16228.0,33.2,33.21,33.02,33.1,16228.0
2021-09-08 11:00:00,33.09,33.61,33.09,33.42,73699.0,33.09,33.61,33.09,33.42,73699.0
2021-09-08 11:05:00,33.43,33.55,33.39,33.52,18189.0,33.43,33.55,33.39,33.52,18189.0
2021-09-08 11:10:00,33.52,33.6,33.51,33.57,8856.0,33.52,33.6,33.51,33.57,8856.0
2021-09-08 11:15:00,33.57,33.69,33.57,33.65,13334.0,33.57,33.69,33.57,33.65,13334.0
2021-09-08 11:20:00,33.68,33.76,33.65,33.7,12072.0,33.68,33.76,33.65,33.7,12072.0
2021-09-08 11:25:00,33.7,33.73,33.58,33.58,12552.0,33.7,33.73,33.58,33.58,12552.0
2021-09-08 11:30:00,33.58,33.76,33.53,33.65,11898.0,33.58,33.76,33.53,33.65,11898.0
2021-09-08 11:35:00,33.68,33.74,33.63,33.73,6474.0,33.68,33.74,33.63,33.73,6474.0
2021-09-08 11:40:00,33.72,33.91,33.72,33.88,20122.0,33.72,33.91,33.72,33.88,20122.0
2021-09-08 11:45:00,33.86,33.92,33.82,33.88,14293.0,33.86,33.92,33.82,33.88,14293.0
2021-09-08 11:50:00,33.87,33.94,33.87,33.92,6442.0,33.87,33.94,33.87,33.92,6442.0
2021-09-08 11:55:00,33.91,33.97,33.84,33.84,11103.0,33.91,33.97,33.84,33.84,11103.0
2021-09-08 12:00:00,33.84,34.01,33.82,33.99,6721.0,33.84,34.01,33.82,33.99,6721.0
2021-09-08 12:05:00,34.0,34.09,33.98,34.04,7956.0,34.0,34.09,33.98,34.04,7956.0
2021-09-08 12:10:00,34.02,34.07,33.95,33.95,6131.0,34.02,34.07,33.95,33.95,6131.0
2021-09-08 12:15:00,33.95,34.04,33.95,34.01,3876.0,33.95,34.04,33.95,34.01,3876.0
2021-09-08 12:20:00,34.04,34.08,34.02,34.05,4238.0,34.04,34.08,34.02,34.05,4238.0
2021-09-08 12:25:00,34.05,34.1,34.04,34.09,9625.0,34.05,34.1,34.04,34.09,9625.0
2021-09-08 12:30:00,34.09,34.13,34.02,34.05,15010.0,34.09,34.13,34.02,34.05,15010.0
2021-09-08 12:35:00,34.06,34.06,33.95,33.97,12585.0,34.06,34.06,33.95,33.97,12585.0
2021-09-08 12:40:00,33.95,33.95,33.86,33.89,8580.0,33.95,33.95,33.86,33.89,8580.0
2021-09-08 12:45:00,33.91,33.93,33.85,33.91,13626.0,33.91,33.93,33.85,33.91,13626.0
2021-09-08 12:50:00,33.94,33.98,33.9,33.91,22622.0,33.94,33.98,33.9,33.91,22622.0
2021-09-08 12:55:00,33.91,33.94,33.88,33.9,5683.0,33.91,33.94,33.88,33.9,5683.0
2021-09-08 13:00:00,33.9,33.95,33.84,33.93,14129.0,33.9,33.95,33.84,33.93,14129.0
2021-09-08 13:05:00,33.94,33.98,33.92,33.95,4552.0,33.94,33.98,33.92,33.95,4552.0
2021-09-08 13:10:00,33.95,33.98,33.93,33.95,4404.0,33.95,33.98,33.93,33.95,4404.0
2021-09-08 13:15:00,33.96,33.97,33.94,33.95,5350.0,33.96,33.97,33.94,33.95,5350.0
2021-09-08 13:20:00,33.95,33.96,33.88,33.89,13810.0,33.95,33.96,33.88,33.89,13810.0
2021-09-08 13:25:00,33.89,33.92,33.88,33.91,8594.0,33.89,33.92,33.88,33.91,8594.0
2021-09-08 13:30:00,33.91,33.98,33.91,33.93,9827.0,33.91,33.98,33.91,33.93,9827.0
2021-09-08 13:35:00,33.93,33.93,33.86,33.86,6262.0,33.93,33.93,33.86,33.86,6262.0
2021-09-08 13:40:00,33.86,33.87,33.79,33.8,5623.0,33.86,33.87,33.79,33.8,5623.0
2021-09-08 13:45:00,33.81,33.84,33.75,33.77,7559.0,33.81,33.84,33.75,33.77,7559.0
2021-09-08 13:50:00,33.77,33.79,33.72,33.77,7649.0,33.77,33.79,33.72,33.77,7649.0
2021-09-08 13:55:00,33.76,33.79,33.75,33.78,6853.0,33.76,33.79,33.75,33.78,6853.0
2021-09-08 14:00:00,33.78,33.9,33.77,33.86,9725.0,33.78,33.9,33.77,33.86,9725.0
2021-09-08 14:05:00,33.87,33.87,33.76,33.76,6657.0,33.87,33.87,33.76,33.76,6657.0
2021-09-08 14:10:00,33.77,33.77,33.68,33.69,10329.0,33.77,33.77,33.68,33.69,10329.0
2021-09-08 14:15:00,33.68,33.71,33.67,33.71,8248.0,33.68,33.71,33.67,33.71,8248.0
2021-09-08 14:20:00,33.72,33.77,33.71,33.76,7437.0,33.72,33.77,33.71,33.76,7437.0
2021-09-08 14:25:00,33.77,33.79,33.71,33.71,7361.0,33.77,33.79,33.71,33.71,7361.0
2021-09-08 14:30:00,33.73,33.76,33.71,33.76,7376.0,33.73,33.76,33.71,33.76,7376.0
2021-09-08 14:35:00,33.75,33.79,33.74,33.75,6472.0,33.75,33.79,33.74,33.75,6472.0
2021-09-08 14:40:00,33.75,33.75,33.62,33.66,21913.0,33.75,33.75,33.62,33.66,21913.0
2021-09-08 14:45:00,33.66,33.69,33.6,33.61,10406.0,33.66,33.69,33.6,33.61,10406.0
2021-09-08 14:50:00,33.62,33.62,33.57,33.59,10005.0,33.62,33.62,33.57,33.59,10005.0
2021-09-08 14:55:00,33.59,33.66,33.57,33.63,12479.0,33.59,33.66,33.57,33.63,12479.0
2021-09-08 15:00:00,33.63,33.68,33.61,33.67,11128.0,33.63,33.68,33.61,33.67,11128.0
2021-09-08 15:05:00,33.67,33.67,33.6,33.61,7974.0,33.67,33.67,33.6,33.61,7974.0
2021-09-08 15:10:00,33.62,33.77,33.62,33.74,89883.0,33.62,33.77,33.62,33.74,89883.0
2021-09-08 15:15:00,33.74,33.75,33.69,33.72,20150.0,33.74,33.75,33.69,33.72,20150.0
2021-09-08 15:20:00,33.72,33.77,33.71,33.72,16692.0,33.72,33.77,33.71,33.72,16692.0
2021-09-08 15:25:00,33.72,33.76,33.72,33.73,23106.0,33.72,33.76,33.72,33.73,23106.0
2021-09-08 15:30:00,33.72,33.72,33.66,33.66,18349.0,33.72,33.72,33.66,33.66,18349.0
2021-09-08 15:35:00,33.65,33.77,33.64,33.77,21131.0,33.65,33.77,33.64,33.77,21131.0
2021-09-08 15:40:00,33.8,33.81,33.72,33.77,30243.0,33.8,33.81,33.72,33.77,30243.0
2021-09-08 15:45:00,33.77,33.91,33.76,33.82,46097.0,33.77,33.91,33.76,33.82,46097.0
2021-09-08 15:50:00,33.8,33.86,33.72,33.86,54637.0,33.8,33.86,33.72,33.86,54637.0
2021-09-08 15:55:00,33.85,33.89,33.8,33.89,89706.0,33.85,33.89,33.8,33.89,89706.0
2021-09-09 09:30:00,34.23,34.63,34.2,34.57,52222.0,34.23,34.63,34.2,34.57,52222.0
2021-09-09 09:35:00,34.41,34.64,34.31,34.48,22653.0,34.41,34.64,34.31,34.48,22653.0
2021-09-09 09:40:00,34.46,34.83,34.36,34.43,23384.0,34.46,34.83,34.36,34.43,23384.0
2021-09-09 09:45:00,34.36,34.36,33.97,34.14,23579.0,34.36,34.36,33.97,34.14,23579.0
2021-09-09 09:50:00,34.17,34.36,33.89,34.34,25990.0,34.17,34.36,33.89,34.34,25990.0
2021-09-09 09:55:00,34.38,34.52,34.17,34.28,34005.0,34.38,34.52,34.17,34.28,34005.0
2021-09-09 10:00:00,34.3,34.49,34.26,34.44,15067.0,34.3,34.49,34.26,34.44,15067.0
2021-09-09 10:05:00,34.47,34.66,34.47,34.62,12461.0,34.47,34.66,34.47,34.62,12461.0
2021-09-09 10:10:00,34.59,34.86,34.54,34.8,19689.0,34.59,34.86,34.54,34.8,19689.0
2021-09-09 10:15:00,34.81,34.82,34.69,34.72,11547.0,34.81,34.82,34.69,34.72,11547.0
2021-09-09 10:20:00,34.72,34.78,34.63,34.75,11087.0,34.72,34.78,34.63,34.75,11087.0
2021-09-09 10:25:00,34.75,34.76,34.71,34.72,20225.0,34.75,34.76,34.71,34.72,20225.0
2021-09-09 10:30:00,34.69,34.9,34.68,34.81,28041.0,34.69,34.9,34.68,34.81,28041.0
2021-09-09 10:35:00,34.83,34.89,34.8,34.86,9400.0,34.83,34.89,34.8,34.86,9400.0
2021-09-09 10:40:00,34.85,35.01,34.82,34.95,16963.0,34.85,35.01,34.82,34.95,16963.0
2021-09-09 10:45:00,34.95,35.0,34.9,34.9,17566.0,34.95,35.0,34.9,34.9,17566.0
2021-09-09 10:50:00,34.89,35.0,34.89,34.97,20906.0,34.89,35.0,34.89,34.97,20906.0
2021-09-09 10:55:00,34.97,35.0,34.76,34.82,36849.0,34.97,35.0,34.76,34.82,36849.0
2021-09-09 11:00:00,34.8,34.9,34.79,34.82,19099.0,34.8,34.9,34.79,34.82,19099.0
2021-09-09 11:05:00,34.83,34.9,34.79,34.9,11059.0,34.83,34.9,34.79,34.9,11059.0
2021-09-09 11:10:00,34.9,34.93,34.86,34.9,11122.0,34.9,34.93,34.86,34.9,11122.0
2021-09-09 11:15:00,34.9,35.01,34.83,34.83,15935.0,34.9,35.01,34.83,34.83,15935.0
2021-09-09 11:20:00,34.82,34.84,34.69,34.7,9918.0,34.82,34.84,34.69,34.7,9918.0
2021-09-09 11:25:00,34.72,34.8,34.69,34.73,9796.0,34.72,34.8,34.69,34.73,9796.0
2021-09-09 11:30:00,34.7,34.8,34.64,34.79,10971.0,34.7,34.8,34.64,34.79,10971.0
2021-09-09 11:35:00,34.79,34.87,34.78,34.85,7690.0,34.79,34.87,34.78,34.85,7690.0
2021-09-09 11:40:00,34.85,34.89,34.84,34.88,4787.0,34.85,34.89,34.84,34.88,4787.0
2021-09-09 11:45:00,34.88,34.89,34.8,34.82,6959.0,34.88,34.89,34.8,34.82,6959.0
2021-09-09 11:50:00,34.82,34.86,34.81,34.81,4345.0,34.82,34.86,34.81,34.81,4345.0
2021-09-09 11:55:00,34.84,34.99,34.82,34.97,16350.0,34.84,34.99,34.82,34.97,16350.0
2021-09-09 12:00:00,34.98,35.16,34.97,35.12,29960.0,34.98,35.16,34.97,35.12,29960.0
2021-09-09 12:05:00,35.14,35.14,35.06,35.14,5307.0,35.14,35.14,35.06,35.14,5307.0
2021-09-09 12:10:00,35.15,35.24,35.14,35.16,16092.0,35.15,35.24,35.14,35.16,16092.0
2021-09-09 12:15:00,35.15,35.23,35.14,35.22,15325.0,35.15,35.23,35.14,35.22,15325.0
2021-09-09 12:20:00,35.23,35.3,35.22,35.26,16766.0,35.23,35.3,35.22,35.26,16766.0
2021-09-09 12:25:00,35.27,35.35,35.26,35.31,7286.0,35.27,35.35,35.26,35.31,7286.0
2021-09-09 12:30:00,35.29,35.31,35.17,35.19,9010.0,35.29,35.31,35.17,35.19,9010.0
2021-09-09 12:35:00,35.21,35.35,35.21,35.31,4000.0,35.21,35.35,35.21,35.31,4000.0
2021-09-09 12:40:00,35.31,35.31,35.24,35.27,6370.0,35.31,35.31,35.24,35.27,6370.0
2021-09-09 12:45:00,35.27,35.27,35.18,35.19,8402.0,35.27,35.27,35.18,35.19,8402.0
2021-09-09 12:50:00,35.2,35.26,35.19,35.2,12768.0,35.2,35.26,35.19,35.2,12768.0
2021-09-09 12:55:00,35.21,35.26,35.2,35.21,11494.0,35.21,35.26,35.2,35.21,11494.0
2021-09-09 13:00:00,35.22,35.25,35.21,35.25,10989.0,35.22,35.25,35.21,35.25,10989.0
2021-09-09 13:05:00,35.25,35.31,35.24,35.28,9911.0,35.25,35.31,35.24,35.28,9911.0
2021-09-09 13:10:00,35.29,35.41,35.29,35.41,7633.0,35.29,35.41,35.29,35.41,7633.0
2021-09-09 13:15:00,35.4,35.47,35.37,35.39,8121.0,35.4,35.47,35.37,35.39,8121.0
2021-09-09 13:20:00,35.38,35.38,35.12,35.13,21565.0,35.38,35.38,35.12,35.13,21565.0
2021-09-09 13:25:00,35.12,35.21,35.07,35.17,18069.0,35.12,35.21,35.07,35.17,18069.0
2021-09-09 13:30:00,35.17,35.23,35.03,35.17,103033.0,35.17,35.23,35.03,35.17,103033.0
2021-09-09 13:35:00,35.15,35.22,35.11,35.22,15399.0,35.15,35.22,35.11,35.22,15399.0
2021-09-09 13:40:00,35.2,35.27,35.15,35.21,7249.0,35.2,35.27,35.15,35.21,7249.0
2021-09-09 13:45:00,35.23,35.35,35.23,35.35,10464.0,35.23,35.35,35.23,35.35,10464.0
2021-09-09 13:50:00,35.34,35.37,35.31,35.36,6873.0,35.34,35.37,35.31,35.36,6873.0
2021-09-09 13:55:00,35.37,35.39,35.34,35.35,6998.0,35.37,35.39,35.34,35.35,6998.0
2021-09-09 14:00:00,35.36,35.45,35.26,35.27,8826.0,35.36,35.45,35.26,35.27,8826.0
2021-09-09 14:05:00,35.28,35.5,35.28,35.49,19167.0,35.28,35.5,35.28,35.49,19167.0
2021-09-09 14:10:00,35.48,35.51,35.46,35.5,30070.0,35.48,35.51,35.46,35.5,30070.0
2021-09-09 14:15:00,35.5,35.58,35.49,35.54,11477.0,35.5,35.58,35.49,35.54,11477.0
2021-09-09 14:20:00,35.5,35.55,35.46,35.51,11014.0,35.5,35.55,35.46,35.51,11014.0
2021-09-09 14:25:00,35.51,35.52,35.46,35.5,12180.0,35.51,35.52,35.46,35.5,12180.0
2021-09-09 14:30:00,35.5,35.5,35.41,35.45,10447.0,35.5,35.5,35.41,35.45,10447.0
2021-09-09 14:35:00,35.45,35.45,35.36,35.37,10431.0,35.45,35.45,35.36,35.37,10431.0
2021-09-09 14:40:00,35.37,35.39,35.27,35.27,15064.0,35.37,35.39,35.27,35.27,15064.0
2021-09-09 14:45:00,35.28,35.38,35.28,35.37,14074.0,35.28,35.38,35.28,35.37,14074.0
2021-09-09 14:50:00,35.37,35.39,35.29,35.33,8757.0,35.37,35.39,35.29,35.33,8757.0
2021-09-09 14:55:00,35.32,35.36,35.3,35.32,8237.0,35.32,35.36,35.3,35.32,8237.0
2021-09-09 15:00:00,35.31,35.34,35.23,35.33,14917.0,35.31,35.34,35.23,35.33,14917.0
2021-09-09 15:05:00,35.32,35.42,35.3,35.4,11480.0,35.32,35.42,35.3,35.4,11480.0
2021-09-09 15:10:00,35.42,35.43,35.27,35.28,25757.0,35.42,35.43,35.27,35.28,25757.0
2021-09-09 15:15:00,35.27,35.34,35.23,35.28,16447.0,35.27,35.34,35.23,35.28,16447.0
2021-09-09 15:20:00,35.29,35.29,35.21,35.25,14350.0,35.29,35.29,35.21,35.25,14350.0
2021-09-09 15:25:00,35.24,35.34,35.23,35.33,14242.0,35.24,35.34,35.23,35.33,14242.0
2021-09-09 15:30:00,35.32,35.42,35.29,35.33,18678.0,35.32,35.42,35.29,35.33,18678.0
2021-09-09 15:35:00,35.33,35.38,35.29,35.33,24585.0,35.33,35.38,35.29,35.33,24585.0
2021-09-09 15:40:00,35.31,35.36,35.25,35.3,27276.0,35.31,35.36,35.25,35.3,27276.0
2021-09-09 15:45:00,35.3,35.33,35.1,35.1,47677.0,35.3,35.33,35.1,35.1,47677.0
2021-09-09 15:50:00,35.08,35.15,35.08,35.11,78976.0,35.08,35.15,35.08,35.11,78976.0
2021-09-09 15:55:00,35.1,35.17,35.01,35.02,238435.0,35.1,35.17,35.01,35.02,238435.0
2021-09-10 09:30:00,35.2,35.65,35.2,35.65,36731.0,35.2,35.65,35.2,35.65,36731.0
2021-09-10 09:35:00,35.59,35.65,35.27,35.62,29066.0,35.59,35.65,35.27,35.62,29066.0
2021-09-10 09:40:00,35.57,35.73,35.48,35.48,11080.0,35.57,35.73,35.48,35.48,11080.0
2021-09-10 09:45:00,35.53,35.87,35.53,35.72,21213.0,35.53,35.87,35.53,35.72,21213.0
2021-09-10 09:50:00,35.73,35.74,35.46,35.62,17595.0,35.73,35.74,35.46,35.62,17595.0
2021-09-10 09:55:00,35.64,35.85,35.6,35.79,36891.0,35.64,35.85,35.6,35.79,36891.0
2021-09-10 10:00:00,35.78,35.79,35.35,35.39,17639.0,35.78,35.79,35.35,35.39,17639.0
2021-09-10 10:05:00,35.32,35.36,35.28,35.34,15939.0,35.32,35.36,35.28,35.34,15939.0
2021-09-10 10:10:00,35.36,35.49,35.26,35.35,23033.0,35.36,35.49,35.26,35.35,23033.0
2021-09-10 10:15:00,35.37,35.44,35.27,35.32,32121.0,35.37,35.44,35.27,35.32,32121.0
2021-09-10 10:20:00,35.31,35.36,35.28,35.29,14085.0,35.31,35.36,35.28,35.29,14085.0
2021-09-10 10:25:00,35.29,35.41,35.28,35.33,15469.0,35.29,35.41,35.28,35.33,15469.0
2021-09-10 10:30:00,35.29,35.29,35.13,35.27,13135.0,35.29,35.29,35.13,35.27,13135.0
2021-09-10 10:35:00,35.26,35.33,35.2,35.24,10934.0,35.26,35.33,35.2,35.24,10934.0
2021-09-10 10:40:00,35.22,35.28,35.2,35.28,7491.0,35.22,35.28,35.2,35.28,7491.0
2021-09-10 10:45:00,35.27,35.34,35.19,35.34,14561.0,35.27,35.34,35.19,35.34,14561.0
2021-09-10 10:50:00,35.36,35.44,35.32,35.41,11454.0,35.36,35.44,35.32,35.41,11454.0
2021-09-10 10:55:00,35.38,35.38,35.12,35.12,13302.0,35.38,35.38,35.12,35.12,13302.0
2021-09-10 11:00:00,35.14,35.21,35.07,35.1,16763.0,35.14,35.21,35.07,35.1,16763.0
2021-09-10 11:05:00,35.11,35.13,34.87,34.97,13637.0,35.11,35.13,34.87,34.97,13637.0
2021-09-10 11:10:00,34.95,35.02,34.92,34.98,6777.0,34.95,35.02,34.92,34.98,6777.0
2021-09-10 11:15:00,34.97,35.0,34.93,34.99,5676.0,34.97,35.0,34.93,34.99,5676.0
2021-09-10 11:20:00,34.97,35.04,34.93,34.99,16202.0,34.97,35.04,34.93,34.99,16202.0
2021-09-10 11:25:00,35.0,35.1,34.98,35.04,9790.0,35.0,35.1,34.98,35.04,9790.0
2021-09-10 11:30:00,35.05,35.12,35.05,35.11,7566.0,35.05,35.12,35.05,35.11,7566.0
2021-09-10 11:35:00,35.12,35.24,35.11,35.13,10241.0,35.12,35.24,35.11,35.13,10241.0
2021-09-10 11:40:00,35.14,35.18,35.1,35.16,6514.0,35.14,35.18,35.1,35.16,6514.0
2021-09-10 11:45:00,35.17,35.18,35.11,35.15,10247.0,35.17,35.18,35.11,35.15,10247.0
2021-09-10 11:50:00,35.16,35.18,35.1,35.1,5838.0,35.16,35.18,35.1,35.1,5838.0
2021-09-10 11:55:00,35.11,35.31,35.11,35.3,10961.0,35.11,35.31,35.11,35.3,10961.0
2021-09-10 12:00:00,35.3,35.3,35.15,35.2,36979.0,35.3,35.3,35.15,35.2,36979.0
2021-09-10 12:05:00,35.2,35.22,35.12,35.22,18396.0,35.2,35.22,35.12,35.22,18396.0
2021-09-10 12:10:00,35.23,35.29,35.21,35.29,8821.0,35.23,35.29,35.21,35.29,8821.0
2021-09-10 12:15:00,35.3,35.35,35.28,35.32,4233.0,35.3,35.35,35.28,35.32,4233.0
2021-09-10 12:20:00,35.32,35.38,35.31,35.37,6664.0,35.32,35.38,35.31,35.37,6664.0
2021-09-10 12:25:00,35.36,35.45,35.35,35.45,7520.0,35.36,35.45,35.35,35.45,7520.0
2021-09-10 12:30:00,35.46,35.48,35.37,35.38,10986.0,35.46,35.48,35.37,35.38,10986.0
2021-09-10 12:35:00,35.4,35.48,35.4,35.48,7046.0,35.4,35.48,35.4,35.48,7046.0
2021-09-10 12:40:00,35.48,35.53,35.45,35.53,7318.0,35.48,35.53,35.45,35.53,7318.0
2021-09-10 12:45:00,35.55,35.63,35.55,35.63,13589.0,35.55,35.63,35.55,35.63,13589.0
2021-09-10 12:50:00,35.61,35.62,35.57,35.62,6743.0,35.61,35.62,35.57,35.62,6743.0
2021-09-10 12:55:00,35.62,35.65,35.6,35.63,9232.0,35.62,35.65,35.6,35.63,9232.0
2021-09-10 13:00:00,35.63,35.66,35.62,35.64,11909.0,35.63,35.66,35.62,35.64,11909.0
2021-09-10 13:05:00,35.64,35.66,35.55,35.56,17550.0,35.64,35.66,35.55,35.56,17550.0
2021-09-10 13:10:00,35.56,35.59,35.46,35.48,12260.0,35.56,35.59,35.46,35.48,12260.0
2021-09-10 13:15:00,35.47,35.51,35.46,35.47,10480.0,35.47,35.51,35.46,35.47,10480.0
2021-09-10 13:20:00,35.47,35.48,35.38,35.43,16462.0,35.47,35.48,35.38,35.43,16462.0
2021-09-10 13:25:00,35.43,35.44,35.38,35.43,8355.0,35.43,35.44,35.38,35.43,8355.0
2021-09-10 13:30:00,35.43,35.43,35.26,35.33,23128.0,35.43,35.43,35.26,35.33,23128.0
2021-09-10 13:35:00,35.35,35.4,35.34,35.37,16219.0,35.35,35.4,35.34,35.37,16219.0
2021-09-10 13:40:00,35.36,35.42,35.3,35.34,19207.0,35.36,35.42,35.3,35.34,19207.0
2021-09-10 13:45:00,35.34,35.34,35.24,35.26,25917.0,35.34,35.34,35.24,35.26,25917.0
2021-09-10 13:50:00,35.25,35.32,35.24,35.32,12518.0,35.25,35.32,35.24,35.32,12518.0
2021-09-10 13:55:00,35.32,35.35,35.3,35.35,6991.0,35.32,35.35,35.3,35.35,6991.0
2021-09-10 14:00:00,35.35,35.42,35.34,35.4,13006.0,35.35,35.42,35.34,35.4,13006.0
2021-09-10 14:05:00,35.39,35.44,35.37,35.42,10709.0,35.39,35.44,35.37,35.42,10709.0
2021-09-10 14:10:00,35.43,35.5,35.42,35.49,12563.0,35.43,35.5,35.42,35.49,12563.0
2021-09-10 14:15:00,35.48,35.5,35.34,35.34,8731.0,35.48,35.5,35.34,35.34,8731.0
2021-09-10 14:20:00,35.34,35.34,35.26,35.32,8422.0,35.34,35.34,35.26,35.32,8422.0
2021-09-10 14:25:00,35.3,35.34,35.21,35.21,10924.0,35.3,35.34,35.21,35.21,10924.0
2021-09-10 14:30:00,35.22,35.27,35.19,35.21,17887.0,35.22,35.27,35.19,35.21,17887.0
2021-09-10 14:35:00,35.2,35.22,35.18,35.19,8028.0,35.2,35.22,35.18,35.19,8028.0
2021-09-10 14:40:00,35.2,35.2,35.1,35.15,12410.0,35.2,35.2,35.1,35.15,12410.0
2021-09-10 14:45:00,35.16,35.17,35.13,35.15,11908.0,35.16,35.17,35.13,35.15,11908.0
2021-09-10 14:50:00,35.15,35.16,35.1,35.1,8096.0,35.15,35.16,35.1,35.1,8096.0
2021-09-10 14:55:00,35.11,35.12,35.07,35.11,12050.0,35.11,35.12,35.07,35.11,12050.0
2021-09-10 15:00:00,35.1,35.15,35.08,35.13,12411.0,35.1,35.15,35.08,35.13,12411.0
2021-09-10 15:05:00,35.12,35.15,35.08,35.12,10723.0,35.12,35.15,35.08,35.12,10723.0
2021-09-10 15:10:00,35.12,35.14,35.09,35.14,11453.0,35.12,35.14,35.09,35.14,11453.0
2021-09-10 15:15:00,35.13,35.17,35.07,35.09,12377.0,35.13,35.17,35.07,35.09,12377.0
2021-09-10 15:20:00,35.1,35.12,35.06,35.06,12035.0,35.1,35.12,35.06,35.06,12035.0
2021-09-10 15:25:00,35.06,35.13,35.05,35.09,16779.0,35.06,35.13,35.05,35.09,16779.0
2021-09-10 15:30:00,35.09,35.19,35.06,35.13,33646.0,35.09,35.19,35.06,35.13,33646.0
2021-09-10 15:35:00,35.13,35.3,35.1,35.26,42682.0,35.13,35.3,35.1,35.26,42682.0
2021-09-10 15:40:00,35.26,35.35,35.24,35.33,53122.0,35.26,35.35,35.24,35.33,53122.0
2021-09-10 15:45:00,35.32,35.32,35.27,35.3,51095.0,35.32,35.32,35.27,35.3,51095.0
2021-09-10 15:50:00,35.3,35.49,35.2,35.41,172412.0,35.3,35.49,35.2,35.41,172412.0
2021-09-10 15:55:00,35.41,35.42,35.3,35.34,113214.0,35.41,35.42,35.3,35.34,113214.0
2021-09-13 09:30:00,35.59,35.83,35.33,35.37,40644.0,35.59,35.83,35.33,35.37,40644.0
2021-09-13 09:35:00,35.39,35.57,35.36,35.48,39133.0,35.39,35.57,35.36,35.48,39133.0
2021-09-13 09:40:00,35.42,35.72,35.42,35.65,31491.0,35.42,35.72,35.42,35.65,31491.0
2021-09-13 09:45:00,35.7,35.76,35.26,35.27,15038.0,35.7,35.76,35.26,35.27,15038.0
2021-09-13 09:50:00,35.29,35.88,35.27,35.77,11465.0,35.29,35.88,35.27,35.77,11465.0
2021-09-13 09:55:00,35.84,35.94,35.7,35.76,14204.0,35.84,35.94,35.7,35.76,14204.0
2021-09-13 10:00:00,35.77,35.88,35.48,35.48,16072.0,35.77,35.88,35.48,35.48,16072.0
2021-09-13 10:05:00,35.47,35.47,35.35,35.41,10180.0,35.47,35.47,35.35,35.41,10180.0
2021-09-13 10:10:00,35.45,35.62,35.41,35.59,12146.0,35.45,35.62,35.41,35.59,12146.0
2021-09-13 10:15:00,35.6,35.86,35.6,35.76,11376.0,35.6,35.86,35.6,35.76,11376.0
2021-09-13 10:20:00,35.8,36.0,35.77,35.91,16191.0,35.8,36.0,35.77,35.91,16191.0
2021-09-13 10:25:00,35.92,36.0,35.77,35.77,15056.0,35.92,36.0,35.77,35.77,15056.0
2021-09-13 10:30:00,35.81,35.86,35.64,35.64,13812.0,35.81,35.86,35.64,35.64,13812.0
2021-09-13 10:35:00,35.61,35.76,35.59,35.75,27028.0,35.61,35.76,35.59,35.75,27028.0
2021-09-13 10:40:00,35.75,35.83,35.61,35.8,18569.0,35.75,35.83,35.61,35.8,18569.0
2021-09-13 10:45:00,35.9,36.0,35.9,35.97,24050.0,35.9,36.0,35.9,35.97,24050.0
2021-09-13 10:50:00,35.94,36.0,35.84,35.89,16400.0,35.94,36.0,35.84,35.89,16400.0
2021-09-13 10:55:00,35.91,36.0,35.86,35.94,19142.0,35.91,36.0,35.86,35.94,19142.0
2021-09-13 11:00:00,35.97,36.0,35.77,35.83,14597.0,35.97,36.0,35.77,35.83,14597.0
2021-09-13 11:05:00,35.86,35.94,35.82,35.89,10300.0,35.86,35.94,35.82,35.89,10300.0
2021-09-13 11:10:00,35.88,35.92,35.67,35.68,11644.0,35.88,35.92,35.67,35.68,11644.0
2021-09-13 11:15:00,35.7,35.76,35.64,35.69,12174.0,35.7,35.76,35.64,35.69,12174.0
2021-09-13 11:20:00,35.7,35.91,35.7,35.9,6651.0,35.7,35.91,35.7,35.9,6651.0
2021-09-13 11:25:00,35.9,35.99,35.87,35.98,5825.0,35.9,35.99,35.87,35.98,5825.0
2021-09-13 11:30:00,36.0,36.01,35.95,35.97,18888.0,36.0,36.01,35.95,35.97,18888.0
2021-09-13 11:35:00,35.98,36.0,35.77,35.88,20605.0,35.98,36.0,35.77,35.88,20605.0
2021-09-13 11:40:00,35.87,35.89,35.8,35.86,8376.0,35.87,35.89,35.8,35.86,8376.0
2021-09-13 11:45:00,35.86,35.87,35.67,35.67,9291.0,35.86,35.87,35.67,35.67,9291.0
2021-09-13 11:50:00,35.68,35.74,35.6,35.71,20526.0,35.68,35.74,35.6,35.71,20526.0
2021-09-13 11:55:00,35.73,35.84,35.71,35.82,15625.0,35.73,35.84,35.71,35.82,15625.0
2021-09-13 12:00:00,35.84,35.88,35.83,35.86,4128.0,35.84,35.88,35.83,35.86,4128.0
2021-09-13 12:05:00,35.9,35.9,35.81,35.81,5365.0,35.9,35.9,35.81,35.81,5365.0
2021-09-13 12:10:00,35.82,35.91,35.82,35.87,6696.0,35.82,35.91,35.82,35.87,6696.0
2021-09-13 12:15:00,35.86,35.87,35.8,35.84,17206.0,35.86,35.87,35.8,35.84,17206.0
2021-09-13 12:20:00,35.84,35.87,35.81,35.86,8847.0,35.84,35.87,35.81,35.86,8847.0
2021-09-13 12:25:00,35.86,35.87,35.76,35.8,6762.0,35.86,35.87,35.76,35.8,6762.0
2021-09-13 12:30:00,35.81,35.86,35.81,35.86,5179.0,35.81,35.86,35.81,35.86,5179.0
2021-09-13 12:35:00,35.87,35.87,35.82,35.84,5967.0,35.87,35.87,35.82,35.84,5967.0
2021-09-13 12:40:00,35.84,35.84,35.77,35.77,7175.0,35.84,35.84,35.77,35.77,7175.0
2021-09-13 12:45:00,35.77,35.79,35.71,35.73,4108.0,35.77,35.79,35.71,35.73,4108.0
2021-09-13 12:50:00,35.7,35.76,35.69,35.75,10166.0,35.7,35.76,35.69,35.75,10166.0
2021-09-13 12:55:00,35.75,35.81,35.72,35.78,11022.0,35.75,35.81,35.72,35.78,11022.0
2021-09-13 13:00:00,35.75,35.8,35.7,35.7,7898.0,35.75,35.8,35.7,35.7,7898.0
2021-09-13 13:05:00,35.72,35.79,35.72,35.78,9075.0,35.72,35.79,35.72,35.78,9075.0
2021-09-13 13:10:00,35.78,35.83,35.74,35.75,8476.0,35.78,35.83,35.74,35.75,8476.0
2021-09-13 13:15:00,35.75,35.9,35.73,35.86,22486.0,35.75,35.9,35.73,35.86,22486.0
2021-09-13 13:20:00,35.87,35.9,35.84,35.89,31287.0,35.87,35.9,35.84,35.89,31287.0
2021-09-13 13:25:00,35.89,35.9,35.79,35.79,34984.0,35.89,35.9,35.79,35.79,34984.0
2021-09-13 13:30:00,35.82,35.84,35.79,35.81,5642.0,35.82,35.84,35.79,35.81,5642.0
2021-09-13 13:35:00,35.81,35.86,35.79,35.79,3744.0,35.81,35.86,35.79,35.79,3744.0
2021-09-13 13:40:00,35.79,35.79,35.68,35.69,4908.0,35.79,35.79,35.68,35.69,4908.0
2021-09-13 13:45:00,35.67,35.68,35.64,35.66,4546.0,35.67,35.68,35.64,35.66,4546.0
2021-09-13 13:50:00,35.66,35.69,35.62,35.67,6264.0,35.66,35.69,35.62,35.67,6264.0
2021-09-13 13:55:00,35.66,35.71,35.59,35.66,17692.0,35.66,35.71,35.59,35.66,17692.0
2021-09-13 14:00:00,35.65,35.77,35.65,35.69,13039.0,35.65,35.77,35.65,35.69,13039.0
2021-09-13 14:05:00,35.68,35.74,35.67,35.74,7394.0,35.68,35.74,35.67,35.74,7394.0
2021-09-13 14:10:00,35.74,35.75,35.69,35.71,4191.0,35.74,35.75,35.69,35.71,4191.0
2021-09-13 14:15:00,35.71,35.71,35.64,35.7,10104.0,35.71,35.71,35.64,35.7,10104.0
2021-09-13 14:20:00,35.7,35.71,35.64,35.64,4390.0,35.7,35.71,35.64,35.64,4390.0
2021-09-13 14:25:00,35.65,35.72,35.64,35.72,10869.0,35.65,35.72,35.64,35.72,10869.0
2021-09-13 14:30:00,35.71,35.71,35.62,35.67,17207.0,35.71,35.71,35.62,35.67,17207.0
2021-09-13 14:35:00,35.67,35.69,35.6,35.61,5892.0,35.67,35.69,35.6,35.61,5892.0
2021-09-13 14:40:00,35.61,35.75,35.61,35.74,8024.0,35.61,35.75,35.61,35.74,8024.0
2021-09-13 14:45:00,35.73,35.81,35.71,35.78,9655.0,35.73,35.81,35.71,35.78,9655.0
2021-09-13 14:50:00,35.77,35.78,35.74,35.75,6612.0,35.77,35.78,35.74,35.75,6612.0
2021-09-13 14:55:00,35.76,35.83,35.75,35.79,6777.0,35.76,35.83,35.75,35.79,6777.0
2021-09-13 15:00:00,35.77,35.77,35.59,35.59,4515.0,35.77,35.77,35.59,35.59,4515.0
2021-09-13 15:05:00,35.59,35.65,35.54,35.64,8566.0,35.59,35.65,35.54,35.64,8566.0
2021-09-13 15:10:00,35.65,35.72,35.65,35.7,3301.0,35.65,35.72,35.65,35.7,3301.0
2021-09-13 15:15:00,35.7,35.76,35.65,35.72,11116.0,35.7,35.76,35.65,35.72,11116.0
2021-09-13 15:20:00,35.71,35.78,35.68,35.73,8035.0,35.71,35.78,35.68,35.73,8035.0
2021-09-13 15:25:00,35.72,35.73,35.61,35.65,24105.0,35.72,35.73,35.61,35.65,24105.0
2021-09-13 15:30:00,35.64,35.88,35.61,35.84,19602.0,35.64,35.88,35.61,35.84,19602.0
2021-09-13 15:35:00,35.84,35.89,35.75,35.76,18966.0,35.84,35.89,35.75,35.76,18966.0
2021-09-13 15:40:00,35.75,35.79,35.65,35.67,20791.0,35.75,35.79,35.65,35.67,20791.0
2021-09-13 15:45:00,35.68,35.72,35.59,35.62,21764.0,35.68,35.72,35.59,35.62,21764.0
2021-09-13 15:50:00,35.62,35.73,35.6,35.73,42537.0,35.62,35.73,35.6,35.73,42537.0
2021-09-13 15:55:00,35.71,35.75,35.62,35.65,128389.0,35.71,35.75,35.62,35.65,128389.0
2021-09-14 09:30:00,35.96,36.06,35.54,35.54,22006.0,35.96,36.06,35.54,35.54,22006.0
2021-09-14 09:35:00,35.6,35.72,35.5,35.72,10825.0,35.6,35.72,35.5,35.72,10825.0
2021-09-14 09:40:00,35.72,35.72,35.25,35.41,16093.0,35.72,35.72,35.25,35.41,16093.0
2021-09-14 09:45:00,35.38,35.43,35.23,35.4,7027.0,35.38,35.43,35.23,35.4,7027.0
2021-09-14 09:50:00,35.47,35.64,35.46,35.53,9443.0,35.47,35.64,35.46,35.53,9443.0
2021-09-14 09:55:00,35.6,35.66,35.44,35.45,3588.0,35.6,35.66,35.44,35.45,3588.0
2021-09-14 10:00:00,35.41,35.41,35.23,35.25,4080.0,35.41,35.41,35.23,35.25,4080.0
2021-09-14 10:05:00,35.29,35.41,35.29,35.37,7840.0,35.29,35.41,35.29,35.37,7840.0
2021-09-14 10:10:00,35.34,35.34,35.13,35.13,4822.0,35.34,35.34,35.13,35.13,4822.0
2021-09-14 10:15:00,35.13,35.16,35.02,35.14,8453.0,35.13,35.16,35.02,35.14,8453.0
2021-09-14 10:20:00,35.18,35.18,35.06,35.1,6022.0,35.18,35.18,35.06,35.1,6022.0
2021-09-14 10:25:00,35.08,35.08,34.95,35.01,5576.0,35.08,35.08,34.95,35.01,5576.0
2021-09-14 10:30:00,34.99,35.01,34.89,34.89,6167.0,34.99,35.01,34.89,34.89,6167.0
2021-09-14 10:35:00,34.88,34.92,34.8,34.87,12354.0,34.88,34.92,34.8,34.87,12354.0
2021-09-14 10:40:00,34.86,34.94,34.86,34.94,3945.0,34.86,34.94,34.86,34.94,3945.0
2021-09-14 10:45:00,35.0,35.12,34.97,35.12,3002.0,35.0,35.12,34.97,35.12,3002.0
2021-09-14 10:50:00,35.13,35.2,35.06,35.17,6367.0,35.13,35.2,35.06,35.17,6367.0
2021-09-14 10:55:00,35.15,35.24,35.13,35.23,8632.0,35.15,35.24,35.13,35.23,8632.0
2021-09-14 11:00:00,35.23,35.24,35.12,35.2,8231.0,35.23,35.24,35.12,35.2,8231.0
2021-09-14 11:05:00,35.17,35.3,35.15,35.3,3920.0,35.17,35.3,35.15,35.3,3920.0
2021-09-14 11:10:00,35.32,35.32,35.21,35.24,8802.0,35.32,35.32,35.21,35.24,8802.0
2021-09-14 11:15:00,35.25,35.3,35.24,35.29,23585.0,35.25,35.3,35.24,35.29,23585.0
2021-09-14 11:20:00,35.27,35.31,35.21,35.25,10196.0,35.27,35.31,35.21,35.25,10196.0
2021-09-14 11:25:00,35.24,35.29,35.17,35.24,16447.0,35.24,35.29,35.17,35.24,16447.0
2021-09-14 11:30:00,35.23,35.31,35.23,35.3,3144.0,35.23,35.31,35.23,35.3,3144.0
2021-09-14 11:35:00,35.31,35.35,35.23,35.33,4407.0,35.31,35.35,35.23,35.33,4407.0
2021-09-14 11:40:00,35.34,35.41,35.29,35.36,9442.0,35.34,35.41,35.29,35.36,9442.0
2021-09-14 11:45:00,35.32,35.35,35.29,35.29,13266.0,35.32,35.35,35.29,35.29,13266.0
2021-09-14 11:50:00,35.29,35.29,35.18,35.22,3722.0,35.29,35.29,35.18,35.22,3722.0
2021-09-14 11:55:00,35.22,35.31,35.22,35.3,4827.0,35.22,35.31,35.22,35.3,4827.0
2021-09-14 12:00:00,35.31,35.39,35.31,35.35,5887.0,35.31,35.39,35.31,35.35,5887.0
2021-09-14 12:05:00,35.35,35.37,35.33,35.34,3544.0,35.35,35.37,35.33,35.34,3544.0
2021-09-14 12:10:00,35.35,35.37,35.31,35.33,3511.0,35.35,35.37,35.31,35.33,3511.0
2021-09-14 12:15:00,35.34,35.37,35.32,35.33,2585.0,35.34,35.37,35.32,35.33,2585.0
2021-09-14 12:20:00,35.32,35.34,35.28,35.28,3371.0,35.32,35.34,35.28,35.28,3371.0
2021-09-14 12:25:00,35.26,35.33,35.26,35.32,3060.0,35.26,35.33,35.26,35.32,3060.0
2021-09-14 12:30:00,35.32,35.33,35.2,35.33,6249.0,35.32,35.33,35.2,35.33,6249.0
2021-09-14 12:35:00,35.32,35.44,35.32,35.42,6185.0,35.32,35.44,35.32,35.42,6185.0
2021-09-14 12:40:00,35.43,35.49,35.34,35.38,8629.0,35.43,35.49,35.34,35.38,8629.0
2021-09-14 12:45:00,35.37,35.46,35.34,35.41,3288.0,35.37,35.46,35.34,35.41,3288.0
2021-09-14 12:50:00,35.36,35.4,35.34,35.34,3122.0,35.36,35.4,35.34,35.34,3122.0
2021-09-14 12:55:00,35.33,35.37,35.33,35.33,5061.0,35.33,35.37,35.33,35.33,5061.0
2021-09-14 13:00:00,35.34,35.38,35.31,35.32,5735.0,35.34,35.38,35.31,35.32,5735.0
2021-09-14 13:05:00,35.32,35.32,35.17,35.17,9233.0,35.32,35.32,35.17,35.17,9233.0
2021-09-14 13:10:00,35.18,35.2,35.13,35.2,8663.0,35.18,35.2,35.13,35.2,8663.0
2021-09-14 13:15:00,35.2,35.32,35.2,35.32,3000.0,35.2,35.32,35.2,35.32,3000.0
2021-09-14 13:20:00,35.32,35.39,35.32,35.35,3480.0,35.32,35.39,35.32,35.35,3480.0
2021-09-14 13:25:00,35.37,35.43,35.34,35.43,2685.0,35.37,35.43,35.34,35.43,2685.0
2021-09-14 13:30:00,35.43,35.43,35.33,35.38,5960.0,35.43,35.43,35.33,35.38,5960.0
2021-09-14 13:35:00,35.35,35.36,35.31,35.36,6173.0,35.35,35.36,35.31,35.36,6173.0
2021-09-14 13:40:00,35.37,35.37,35.29,35.32,5262.0,35.37,35.37,35.29,35.32,5262.0
2021-09-14 13:45:00,35.33,35.37,35.26,35.27,6351.0,35.33,35.37,35.26,35.27,6351.0
2021-09-14 13:50:00,35.24,35.29,35.23,35.28,5187.0,35.24,35.29,35.23,35.28,5187.0
2021-09-14 13:55:00,35.28,35.28,35.2,35.21,3217.0,35.28,35.28,35.2,35.21,3217.0
2021-09-14 14:00:00,35.21,35.24,35.17,35.22,6200.0,35.21,35.24,35.17,35.22,6200.0
2021-09-14 14:05:00,35.21,35.22,35.13,35.2,8499.0,35.21,35.22,35.13,35.2,8499.0
2021-09-14 14:10:00,35.2,35.21,35.16,35.17,5544.0,35.2,35.21,35.16,35.17,5544.0
2021-09-14 14:15:00,35.17,35.18,35.14,35.14,3048.0,35.17,35.18,35.14,35.14,3048.0
2021-09-14 14:20:00,35.15,35.17,35.12,35.14,3300.0,35.15,35.17,35.12,35.14,3300.0
2021-09-14 14:25:00,35.13,35.17,35.08,35.17,7120.0,35.13,35.17,35.08,35.17,7120.0
2021-09-14 14:30:00,35.16,35.16,35.06,35.06,6834.0,35.16,35.16,35.06,35.06,6834.0
2021-09-14 14:35:00,35.09,35.14,35.06,35.13,6051.0,35.09,35.14,35.06,35.13,6051.0
2021-09-14 14:40:00,35.16,35.19,35.13,35.15,2744.0,35.16,35.19,35.13,35.15,2744.0
2021-09-14 14:45:00,35.15,35.15,35.04,35.06,7606.0,35.15,35.15,35.04,35.06,7606.0
2021-09-14 14:50:00,35.06,35.06,34.97,35.03,8571.0,35.06,35.06,34.97,35.03,8571.0
2021-09-14 14:55:00,35.02,35.07,35.01,35.05,7309.0,35.02,35.07,35.01,35.05,7309.0
2021-09-14 15:00:00,35.05,35.06,35.01,35.02,3874.0,35.05,35.06,35.01,35.02,3874.0
2021-09-14 15:05:00,35.02,35.08,34.98,34.98,5340.0,35.02,35.08,34.98,34.98,5340.0
2021-09-14 15:10:00,34.99,35.01,34.94,34.95,7779.0,34.99,35.01,34.94,34.95,7779.0
2021-09-14 15:15:00,34.92,35.03,34.92,35.01,6708.0,34.92,35.03,34.92,35.01,6708.0
2021-09-14 15:20:00,35.03,35.17,35.02,35.15,13425.0,35.03,35.17,35.02,35.15,13425.0
2021-09-14 15:25:00,35.15,35.15,35.07,35.08,15024.0,35.15,35.15,35.07,35.08,15024.0
2021-09-14 15:30:00,35.07,35.1,35.01,35.04,19581.0,35.07,35.1,35.01,35.04,19581.0
2021-09-14 15:35:00,35.03,35.08,34.97,35.06,12016.0,35.03,35.08,34.97,35.06,12016.0
2021-09-14 15:40:00,35.05,35.05,34.98,35.02,16277.0,35.05,35.05,34.98,35.02,16277.0
2021-09-14 15:45:00,35.02,35.04,34.97,34.98,11769.0,35.02,35.04,34.97,34.98,11769.0
2021-09-14 15:50:00,34.97,35.06,34.94,35.06,33143.0,34.97,35.06,34.94,35.06,33143.0
2021-09-14 15:55:00,35.06,35.12,35.01,35.09,95941.0,35.06,35.12,35.01,35.09,95941.0
2021-09-15 09:30:00,35.0,35.17,34.71,34.77,19570.0,35.0,35.17,34.71,34.77,19570.0
2021-09-15 09:35:00,34.84,35.27,34.82,35.24,9106.0,34.84,35.27,34.82,35.24,9106.0
2021-09-15 09:40:00,35.2,35.36,35.1,35.34,13100.0,35.2,35.36,35.1,35.34,13100.0
2021-09-15 09:45:00,35.38,35.54,35.37,35.45,40725.0,35.38,35.54,35.37,35.45,40725.0
2021-09-15 09:50:00,35.52,35.6,35.27,35.28,27810.0,35.52,35.6,35.27,35.28,27810.0
2021-09-15 09:55:00,35.29,35.31,35.14,35.29,8126.0,35.29,35.31,35.14,35.29,8126.0
2021-09-15 10:00:00,35.29,35.46,35.26,35.42,9431.0,35.29,35.46,35.26,35.42,9431.0
2021-09-15 10:05:00,35.41,35.42,35.28,35.28,7168.0,35.41,35.42,35.28,35.28,7168.0
2021-09-15 10:10:00,35.26,35.38,35.26,35.31,5470.0,35.26,35.38,35.26,35.31,5470.0
2021-09-15 10:15:00,35.33,35.34,35.23,35.33,10357.0,35.33,35.34,35.23,35.33,10357.0
2021-09-15 10:20:00,35.33,35.34,35.25,35.34,7380.0,35.33,35.34,35.25,35.34,7380.0
2021-09-15 10:25:00,35.38,35.64,35.38,35.61,8123.0,35.38,35.64,35.38,35.61,8123.0
2021-09-15 10:30:00,35.61,35.74,35.59,35.74,9583.0,35.61,35.74,35.59,35.74,9583.0
2021-09-15 10:35:00,35.76,35.88,35.69,35.69,29705.0,35.76,35.88,35.69,35.69,29705.0
2021-09-15 10:40:00,35.7,35.75,35.52,35.54,28382.0,35.7,35.75,35.52,35.54,28382.0
2021-09-15 10:45:00,35.56,35.64,35.54,35.59,14100.0,35.56,35.64,35.54,35.59,14100.0
2021-09-15 10:50:00,35.55,35.64,35.34,35.34,7151.0,35.55,35.64,35.34,35.34,7151.0
2021-09-15 10:55:00,35.38,35.5,35.38,35.48,2497.0,35.38,35.5,35.38,35.48,2497.0
2021-09-15 11:00:00,35.52,35.56,35.39,35.54,2901.0,35.52,35.56,35.39,35.54,2901.0
2021-09-15 11:05:00,35.55,35.6,35.55,35.6,1236.0,35.55,35.6,35.55,35.6,1236.0
2021-09-15 11:10:00,35.57,35.6,35.53,35.54,4348.0,35.57,35.6,35.53,35.54,4348.0
2021-09-15 11:15:00,35.56,35.66,35.56,35.63,4649.0,35.56,35.66,35.56,35.63,4649.0
2021-09-15 11:20:00,35.62,35.74,35.62,35.74,3440.0,35.62,35.74,35.62,35.74,3440.0
2021-09-15 11:25:00,35.81,35.81,35.77,35.77,6819.0,35.81,35.81,35.77,35.77,6819.0
2021-09-15 11:30:00,35.78,35.78,35.66,35.73,3071.0,35.78,35.78,35.66,35.73,3071.0
2021-09-15 11:35:00,35.72,35.81,35.69,35.81,3858.0,35.72,35.81,35.69,35.81,3858.0
2021-09-15 11:40:00,35.81,35.81,35.73,35.76,4512.0,35.81,35.81,35.73,35.76,4512.0
2021-09-15 11:45:00,35.78,35.79,35.73,35.79,3316.0,35.78,35.79,35.73,35.79,3316.0
2021-09-15 11:50:00,35.79,35.79,35.71,35.76,7599.0,35.79,35.79,35.71,35.76,7599.0
2021-09-15 11:55:00,35.78,35.85,35.76,35.81,4127.0,35.78,35.85,35.76,35.81,4127.0
2021-09-15 12:00:00,35.8,35.81,35.7,35.7,18719.0,35.8,35.81,35.7,35.7,18719.0
2021-09-15 12:05:00,35.69,35.69,35.62,35.63,5291.0,35.69,35.69,35.62,35.63,5291.0
2021-09-15 12:10:00,35.65,35.71,35.65,35.7,2683.0,35.65,35.71,35.65,35.7,2683.0
2021-09-15 12:15:00,35.71,35.8,35.71,35.77,5163.0,35.71,35.8,35.71,35.77,5163.0
2021-09-15 12:20:00,35.81,35.87,35.79,35.85,9073.0,35.81,35.87,35.79,35.85,9073.0
2021-09-15 12:25:00,35.85,35.85,35.78,35.82,2398.0,35.85,35.85,35.78,35.82,2398.0
2021-09-15 12:30:00,35.82,35.84,35.78,35.82,4014.0,35.82,35.84,35.78,35.82,4014.0
2021-09-15 12:35:00,35.84,35.84,35.82,35.84,13018.0,35.84,35.84,35.82,35.84,13018.0
2021-09-15 12:40:00,35.84,35.93,35.83,35.91,8191.0,35.84,35.93,35.83,35.91,8191.0
2021-09-15 12:45:00,35.91,35.91,35.84,35.84,3002.0,35.91,35.91,35.84,35.84,3002.0
2021-09-15 12:50:00,35.83,35.85,35.79,35.85,7656.0,35.83,35.85,35.79,35.85,7656.0
2021-09-15 12:55:00,35.86,35.89,35.8,35.88,4149.0,35.86,35.89,35.8,35.88,4149.0
2021-09-15 13:00:00,35.9,35.91,35.85,35.9,4825.0,35.9,35.91,35.85,35.9,4825.0
2021-09-15 13:05:00,35.91,35.92,35.86,35.88,9772.0,35.91,35.92,35.86,35.88,9772.0
2021-09-15 13:10:00,35.92,35.95,35.9,35.95,5871.0,35.92,35.95,35.9,35.95,5871.0
2021-09-15 13:15:00,35.96,35.98,35.91,35.93,5666.0,35.96,35.98,35.91,35.93,5666.0
2021-09-15 13:20:00,35.94,35.96,35.93,35.95,3057.0,35.94,35.96,35.93,35.95,3057.0
2021-09-15 13:25:00,35.96,35.98,35.91,35.94,5712.0,35.96,35.98,35.91,35.94,5712.0
2021-09-15 13:30:00,35.93,35.98,35.92,35.98,5028.0,35.93,35.98,35.92,35.98,5028.0
2021-09-15 13:35:00,35.97,36.02,35.97,36.0,24473.0,35.97,36.02,35.97,36.0,24473.0
2021-09-15 13:40:00,35.99,36.0,35.95,35.99,4788.0,35.99,36.0,35.95,35.99,4788.0
2021-09-15 13:45:00,36.0,36.02,35.97,35.99,7212.0,36.0,36.02,35.97,35.99,7212.0
2021-09-15 13:50:00,36.0,36.06,35.99,36.03,6668.0,36.0,36.06,35.99,36.03,6668.0
2021-09-15 13:55:00,36.02,36.03,35.89,35.91,9357.0,36.02,36.03,35.89,35.91,9357.0
2021-09-15 14:00:00,35.9,35.95,35.87,35.88,7448.0,35.9,35.95,35.87,35.88,7448.0
2021-09-15 14:05:00,35.9,35.94,35.88,35.91,5279.0,35.9,35.94,35.88,35.91,5279.0
2021-09-15 14:10:00,35.95,35.97,35.88,35.88,8513.0,35.95,35.97,35.88,35.88,8513.0
2021-09-15 14:15:00,35.9,35.9,35.83,35.84,4924.0,35.9,35.9,35.83,35.84,4924.0
2021-09-15 14:20:00,35.86,35.91,35.86,35.91,4418.0,35.86,35.91,35.86,35.91,4418.0
2021-09-15 14:25:00,35.91,35.96,35.9,35.94,3166.0,35.91,35.96,35.9,35.94,3166.0
2021-09-15 14:30:00,35.96,36.0,35.95,35.98,7613.0,35.96,36.0,35.95,35.98,7613.0
2021-09-15 14:35:00,35.96,35.99,35.9,35.9,6171.0,35.96,35.99,35.9,35.9,6171.0
2021-09-15 14:40:00,35.91,35.91,35.86,35.88,7289.0,35.91,35.91,35.86,35.88,7289.0
2021-09-15 14:45:00,35.88,35.93,35.88,35.91,3728.0,35.88,35.93,35.88,35.91,3728.0
2021-09-15 14:50:00,35.91,35.96,35.9,35.94,6769.0,35.91,35.96,35.9,35.94,6769.0
2021-09-15 14:55:00,35.94,36.02,35.93,36.01,9531.0,35.94,36.02,35.93,36.01,9531.0
2021-09-15 15:00:00,36.01,36.08,35.99,36.01,29552.0,36.01,36.08,35.99,36.01,29552.0
2021-09-15 15:05:00,36.02,36.03,35.96,35.96,9364.0,36.02,36.03,35.96,35.96,9364.0
2021-09-15 15:10:00,35.97,35.98,35.93,35.98,5529.0,35.97,35.98,35.93,35.98,5529.0
2021-09-15 15:15:00,35.99,36.01,35.88,35.99,21419.0,35.99,36.01,35.88,35.99,21419.0
2021-09-15 15:20:00,35.98,35.98,35.87,35.91,8069.0,35.98,35.98,35.87,35.91,8069.0
2021-09-15 15:25:00,35.92,35.97,35.91,35.94,12287.0,35.92,35.97,35.91,35.94,12287.0
2021-09-15 15:30:00,35.93,36.01,35.89,35.98,23210.0,35.93,36.01,35.89,35.98,23210.0
2021-09-15 15:35:00,35.98,36.0,35.88,35.99,23247.0,35.98,36.0,35.88,35.99,23247.0
2021-09-15 15:40:00,35.99,36.0,35.94,35.97,12717.0,35.99,36.0,35.94,35.97,12717.0
2021-09-15 15:45:00,35.97,36.0,35.89,35.89,20904.0,35.97,36.0,35.89,35.89,20904.0
2021-09-15 15:50:00,35.89,35.97,35.88,35.97,34379.0,35.89,35.97,35.88,35.97,34379.0
2021-09-15 15:55:00,35.96,35.96,35.85,35.96,93512.0,35.96,35.96,35.85,35.96,93512.0
2021-09-16 09:30:00,36.15,36.61,36.15,36.38,32096.0,36.15,36.61,36.15,36.38,32096.0
2021-09-16 09:35:00,36.45,36.71,36.35,36.53,16209.0,36.45,36.71,36.35,36.53,16209.0
2021-09-16 09:40:00,36.5,36.74,36.48,36.67,20429.0,36.5,36.74,36.48,36.67,20429.0
2021-09-16 09:45:00,36.7,36.89,36.7,36.8,26838.0,36.7,36.89,36.7,36.8,26838.0
2021-09-16 09:50:00,36.81,37.05,36.78,37.04,32683.0,36.81,37.05,36.78,37.04,32683.0
2021-09-16 09:55:00,37.04,37.3,37.01,37.12,89237.0,37.04,37.3,37.01,37.12,89237.0
2021-09-16 10:00:00,37.11,37.16,36.88,36.88,15590.0,37.11,37.16,36.88,36.88,15590.0
2021-09-16 10:05:00,36.91,36.96,36.66,36.88,18309.0,36.91,36.96,36.66,36.88,18309.0
2021-09-16 10:10:00,36.85,37.0,36.85,36.91,7241.0,36.85,37.0,36.85,36.91,7241.0
2021-09-16 10:15:00,36.9,37.02,36.87,36.97,17039.0,36.9,37.02,36.87,36.97,17039.0
2021-09-16 10:20:00,36.98,37.15,36.93,37.08,13516.0,36.98,37.15,36.93,37.08,13516.0
2021-09-16 10:25:00,37.12,37.12,36.93,37.0,7435.0,37.12,37.12,36.93,37.0,7435.0
2021-09-16 10:30:00,36.99,37.03,36.9,36.95,8691.0,36.99,37.03,36.9,36.95,8691.0
2021-09-16 10:35:00,36.95,37.13,36.86,37.12,13240.0,36.95,37.13,36.86,37.12,13240.0
2021-09-16 10:40:00,37.12,37.15,37.05,37.08,16282.0,37.12,37.15,37.05,37.08,16282.0
2021-09-16 10:45:00,37.05,37.11,36.95,36.95,15513.0,37.05,37.11,36.95,36.95,15513.0
2021-09-16 10:50:00,36.98,37.04,36.92,37.03,5276.0,36.98,37.04,36.92,37.03,5276.0
2021-09-16 10:55:00,37.03,37.08,36.95,37.08,14408.0,37.03,37.08,36.95,37.08,14408.0
2021-09-16 11:00:00,37.05,37.17,36.97,37.1,13096.0,37.05,37.17,36.97,37.1,13096.0
2021-09-16 11:05:00,37.1,37.22,37.09,37.22,5577.0,37.1,37.22,37.09,37.22,5577.0
2021-09-16 11:10:00,37.2,37.38,37.14,37.36,8766.0,37.2,37.38,37.14,37.36,8766.0
2021-09-16 11:15:00,37.38,37.4,37.29,37.29,13539.0,37.38,37.4,37.29,37.29,13539.0
2021-09-16 11:20:00,37.21,37.21,37.13,37.21,4566.0,37.21,37.21,37.13,37.21,4566.0
2021-09-16 11:25:00,37.25,37.26,37.12,37.18,11222.0,37.25,37.26,37.12,37.18,11222.0
2021-09-16 11:30:00,37.2,37.31,37.17,37.3,19889.0,37.2,37.31,37.17,37.3,19889.0
2021-09-16 11:35:00,37.29,37.3,37.22,37.27,4873.0,37.29,37.3,37.22,37.27,4873.0
2021-09-16 11:40:00,37.27,37.31,37.22,37.22,5740.0,37.27,37.31,37.22,37.22,5740.0
2021-09-16 11:45:00,37.22,37.36,37.2,37.36,7158.0,37.22,37.36,37.2,37.36,7158.0
2021-09-16 11:50:00,37.33,37.38,37.33,37.35,7939.0,37.33,37.38,37.33,37.35,7939.0
2021-09-16 11:55:00,37.33,37.38,37.33,37.37,4054.0,37.33,37.38,37.33,37.37,4054.0
2021-09-16 12:00:00,37.37,37.4,37.29,37.34,12877.0,37.37,37.4,37.29,37.34,12877.0
2021-09-16 12:05:00,37.37,37.41,37.34,37.4,12965.0,37.37,37.41,37.34,37.4,12965.0
2021-09-16 12:10:00,37.4,37.4,37.28,37.31,5060.0,37.4,37.4,37.28,37.31,5060.0
2021-09-16 12:15:00,37.31,37.4,37.31,37.38,10572.0,37.31,37.4,37.31,37.38,10572.0
2021-09-16 12:20:00,37.38,37.46,37.36,37.36,23398.0,37.38,37.46,37.36,37.36,23398.0
2021-09-16 12:25:00,37.36,37.36,37.32,37.34,3506.0,37.36,37.36,37.32,37.34,3506.0
2021-09-16 12:30:00,37.33,37.4,37.32,37.4,5196.0,37.33,37.4,37.32,37.4,5196.0
2021-09-16 12:35:00,37.41,37.48,37.38,37.43,5540.0,37.41,37.48,37.38,37.43,5540.0
2021-09-16 12:40:00,37.43,37.43,37.33,37.4,11449.0,37.43,37.43,37.33,37.4,11449.0
2021-09-16 12:45:00,37.41,37.44,37.38,37.38,8172.0,37.41,37.44,37.38,37.38,8172.0
2021-09-16 12:50:00,37.39,37.39,37.25,37.26,6925.0,37.39,37.39,37.25,37.26,6925.0
2021-09-16 12:55:00,37.26,37.34,37.24,37.33,10085.0,37.26,37.34,37.24,37.33,10085.0
2021-09-16 13:00:00,37.33,37.33,37.28,37.31,5160.0,37.33,37.33,37.28,37.31,5160.0
2021-09-16 13:05:00,37.31,37.46,37.24,37.45,40185.0,37.31,37.46,37.24,37.45,40185.0
2021-09-16 13:10:00,37.48,37.5,37.44,37.49,8110.0,37.48,37.5,37.44,37.49,8110.0
2021-09-16 13:15:00,37.48,37.56,37.46,37.56,8588.0,37.48,37.56,37.46,37.56,8588.0
2021-09-16 13:20:00,37.55,37.57,37.47,37.47,5274.0,37.55,37.57,37.47,37.47,5274.0
2021-09-16 13:25:00,37.48,37.49,37.41,37.44,4608.0,37.48,37.49,37.41,37.44,4608.0
2021-09-16 13:30:00,37.43,37.43,37.39,37.43,5587.0,37.43,37.43,37.39,37.43,5587.0
2021-09-16 13:35:00,37.43,37.46,37.4,37.45,3857.0,37.43,37.46,37.4,37.45,3857.0
2021-09-16 13:40:00,37.47,37.47,37.41,37.45,6392.0,37.47,37.47,37.41,37.45,6392.0
2021-09-16 13:45:00,37.46,37.55,37.44,37.54,10049.0,37.46,37.55,37.44,37.54,10049.0
2021-09-16 13:50:00,37.53,37.61,37.52,37.56,11154.0,37.53,37.61,37.52,37.56,11154.0
2021-09-16 13:55:00,37.59,37.6,37.57,37.59,6771.0,37.59,37.6,37.57,37.59,6771.0
2021-09-16 14:00:00,37.6,37.61,37.49,37.55,11604.0,37.6,37.61,37.49,37.55,11604.0
2021-09-16 14:05:00,37.55,37.58,37.47,37.47,5855.0,37.55,37.58,37.47,37.47,5855.0
2021-09-16 14:10:00,37.47,37.58,37.46,37.46,6208.0,37.47,37.58,37.46,37.46,6208.0
2021-09-16 14:15:00,37.46,37.48,37.32,37.32,8903.0,37.46,37.48,37.32,37.32,8903.0
2021-09-16 14:20:00,37.32,37.33,37.25,37.33,16799.0,37.32,37.33,37.25,37.33,16799.0
2021-09-16 14:25:00,37.35,37.39,37.27,37.37,8496.0,37.35,37.39,37.27,37.37,8496.0
2021-09-16 14:30:00,37.4,37.42,37.35,37.41,10630.0,37.4,37.42,37.35,37.41,10630.0
2021-09-16 14:35:00,37.4,37.44,37.39,37.4,4215.0,37.4,37.44,37.39,37.4,4215.0
2021-09-16 14:40:00,37.42,37.45,37.4,37.45,7856.0,37.42,37.45,37.4,37.45,7856.0
2021-09-16 14:45:00,37.45,37.45,37.37,37.44,6872.0,37.45,37.45,37.37,37.44,6872.0
2021-09-16 14:50:00,37.43,37.44,37.37,37.41,6853.0,37.43,37.44,37.37,37.41,6853.0
2021-09-16 14:55:00,37.41,37.45,37.4,37.41,6546.0,37.41,37.45,37.4,37.41,6546.0
2021-09-16 15:00:00,37.42,37.46,37.39,37.44,7690.0,37.42,37.46,37.39,37.44,7690.0
2021-09-16 15:05:00,37.45,37.49,37.45,37.47,10352.0,37.45,37.49,37.45,37.47,10352.0
2021-09-16 15:10:00,37.48,37.5,37.43,37.48,8094.0,37.48,37.5,37.43,37.48,8094.0
2021-09-16 15:15:00,37.48,37.49,37.41,37.41,12474.0,37.48,37.49,37.41,37.41,12474.0
2021-09-16 15:20:00,37.42,37.46,37.4,37.41,8178.0,37.42,37.46,37.4,37.41,8178.0
2021-09-16 15:25:00,37.41,37.42,37.29,37.3,10550.0,37.41,37.42,37.29,37.3,10550.0
2021-09-16 15:30:00,37.3,37.37,37.23,37.23,14327.0,37.3,37.37,37.23,37.23,14327.0
2021-09-16 15:35:00,37.22,37.26,37.13,37.17,15977.0,37.22,37.26,37.13,37.17,15977.0
2021-09-16 15:40:00,37.18,37.23,37.13,37.18,23725.0,37.18,37.23,37.13,37.18,23725.0
2021-09-16 15:45:00,37.16,37.21,37.12,37.12,20576.0,37.16,37.21,37.12,37.12,20576.0
2021-09-16 15:50:00,37.11,37.16,37.08,37.11,43564.0,37.11,37.16,37.08,37.11,43564.0
2021-09-16 15:55:00,37.12,37.13,36.93,36.94,140482.0,37.12,37.13,36.93,36.94,140482.0
2021-09-17 09:30:00,37.15,37.71,37.04,37.64,79897.0,37.15,37.71,37.04,37.64,79897.0
2021-09-17 09:35:00,37.67,37.79,37.35,37.37,12652.0,37.67,37.79,37.35,37.37,12652.0
2021-09-17 09:40:00,37.44,37.81,37.44,37.76,13899.0,37.44,37.81,37.44,37.76,13899.0
2021-09-17 09:45:00,37.83,37.84,37.65,37.65,13000.0,37.83,37.84,37.65,37.65,13000.0
2021-09-17 09:50:00,37.6,37.89,37.55,37.7,23315.0,37.6,37.89,37.55,37.7,23315.0
2021-09-17 09:55:00,37.64,37.79,37.57,37.79,33389.0,37.64,37.79,37.57,37.79,33389.0
2021-09-17 10:00:00,37.75,37.75,37.53,37.62,19475.0,37.75,37.75,37.53,37.62,19475.0
2021-09-17 10:05:00,37.58,37.62,37.45,37.49,15736.0,37.58,37.62,37.45,37.49,15736.0
2021-09-17 10:10:00,37.45,37.56,37.4,37.4,28196.0,37.45,37.56,37.4,37.4,28196.0
2021-09-17 10:15:00,37.38,37.38,37.14,37.34,41239.0,37.38,37.38,37.14,37.34,41239.0
2021-09-17 10:20:00,37.34,37.38,37.13,37.13,16850.0,37.34,37.38,37.13,37.13,16850.0
2021-09-17 10:25:00,37.08,37.24,37.07,37.1,5072.0,37.08,37.24,37.07,37.1,5072.0
2021-09-17 10:30:00,37.05,37.05,36.79,36.88,19832.0,37.05,37.05,36.79,36.88,19832.0
2021-09-17 10:35:00,36.91,37.02,36.91,37.02,3487.0,36.91,37.02,36.91,37.02,3487.0
2021-09-17 10:40:00,37.01,37.09,37.01,37.08,3675.0,37.01,37.09,37.01,37.08,3675.0
2021-09-17 10:45:00,37.09,37.14,37.05,37.1,5293.0,37.09,37.14,37.05,37.1,5293.0
2021-09-17 10:50:00,37.11,37.2,37.04,37.19,5227.0,37.11,37.2,37.04,37.19,5227.0
2021-09-17 10:55:00,37.17,37.18,37.07,37.09,3686.0,37.17,37.18,37.07,37.09,3686.0
2021-09-17 11:00:00,37.1,37.16,37.06,37.11,4904.0,37.1,37.16,37.06,37.11,4904.0
2021-09-17 11:05:00,37.12,37.16,37.12,37.12,3449.0,37.12,37.16,37.12,37.12,3449.0
2021-09-17 11:10:00,37.09,37.18,36.99,37.18,5211.0,37.09,37.18,36.99,37.18,5211.0
2021-09-17 11:15:00,37.19,37.2,37.16,37.18,4465.0,37.19,37.2,37.16,37.18,4465.0
2021-09-17 11:20:00,37.17,37.42,37.15,37.25,20074.0,37.17,37.42,37.15,37.25,20074.0
2021-09-17 11:25:00,37.27,37.33,37.14,37.14,12831.0,37.27,37.33,37.14,37.14,12831.0
2021-09-17 11:30:00,37.17,37.17,37.06,37.12,8153.0,37.17,37.17,37.06,37.12,8153.0
2021-09-17 11:35:00,37.12,37.22,37.12,37.2,4614.0,37.12,37.22,37.12,37.2,4614.0
2021-09-17 11:40:00,37.21,37.26,37.21,37.23,3765.0,37.21,37.26,37.21,37.23,3765.0
2021-09-17 11:45:00,37.25,37.33,37.2,37.31,4606.0,37.25,37.33,37.2,37.31,4606.0
2021-09-17 11:50:00,37.31,37.34,37.22,37.22,8495.0,37.31,37.34,37.22,37.22,8495.0
2021-09-17 11:55:00,37.22,37.35,37.22,37.3,7489.0,37.22,37.35,37.22,37.3,7489.0
2021-09-17 12:00:00,37.3,37.32,37.24,37.32,3802.0,37.3,37.32,37.24,37.32,3802.0
2021-09-17 12:05:00,37.3,37.36,37.3,37.31,4371.0,37.3,37.36,37.3,37.31,4371.0
2021-09-17 12:10:00,37.32,37.32,37.25,37.25,6191.0,37.32,37.32,37.25,37.25,6191.0
2021-09-17 12:15:00,37.24,37.26,37.22,37.23,3857.0,37.24,37.26,37.22,37.23,3857.0
2021-09-17 12:20:00,37.23,37.32,37.21,37.31,9379.0,37.23,37.32,37.21,37.31,9379.0
2021-09-17 12:25:00,37.3,37.3,37.17,37.17,2268.0,37.3,37.3,37.17,37.17,2268.0
2021-09-17 12:30:00,37.16,37.24,37.16,37.23,3205.0,37.16,37.24,37.16,37.23,3205.0
2021-09-17 12:35:00,37.25,37.32,37.24,37.29,3608.0,37.25,37.32,37.24,37.29,3608.0
2021-09-17 12:40:00,37.3,37.32,37.26,37.26,3471.0,37.3,37.32,37.26,37.26,3471.0
2021-09-17 12:45:00,37.27,37.29,37.13,37.13,4946.0,37.27,37.29,37.13,37.13,4946.0
2021-09-17 12:50:00,37.13,37.24,37.12,37.15,5191.0,37.13,37.24,37.12,37.15,5191.0
2021-09-17 12:55:00,37.15,37.17,37.11,37.12,3656.0,37.15,37.17,37.11,37.12,3656.0
2021-09-17 13:00:00,37.09,37.1,37.0,37.04,4013.0,37.09,37.1,37.0,37.04,4013.0
2021-09-17 13:05:00,37.03,37.05,37.02,37.04,3639.0,37.03,37.05,37.02,37.04,3639.0
2021-09-17 13:10:00,37.03,37.05,37.01,37.05,4610.0,37.03,37.05,37.01,37.05,4610.0
2021-09-17 13:15:00,37.03,37.16,37.02,37.16,8979.0,37.03,37.16,37.02,37.16,8979.0
2021-09-17 13:20:00,37.17,37.19,37.1,37.13,4041.0,37.17,37.19,37.1,37.13,4041.0
2021-09-17 13:25:00,37.12,37.17,37.11,37.15,3190.0,37.12,37.17,37.11,37.15,3190.0
2021-09-17 13:30:00,37.14,37.14,37.09,37.11,4705.0,37.14,37.14,37.09,37.11,4705.0
2021-09-17 13:35:00,37.12,37.22,37.12,37.22,5106.0,37.12,37.22,37.12,37.22,5106.0
2021-09-17 13:40:00,37.22,37.23,37.15,37.16,4998.0,37.22,37.23,37.15,37.16,4998.0
2021-09-17 13:45:00,37.16,37.16,37.09,37.11,17361.0,37.16,37.16,37.09,37.11,17361.0
2021-09-17 13:50:00,37.1,37.18,37.1,37.17,8283.0,37.1,37.18,37.1,37.17,8283.0
2021-09-17 13:55:00,37.19,37.19,37.13,37.16,2602.0,37.19,37.19,37.13,37.16,2602.0
2021-09-17 14:00:00,37.18,37.21,37.15,37.2,6616.0,37.18,37.21,37.15,37.2,6616.0
2021-09-17 14:05:00,37.2,37.21,37.07,37.13,6057.0,37.2,37.21,37.07,37.13,6057.0
2021-09-17 14:10:00,37.14,37.17,37.09,37.09,3636.0,37.14,37.17,37.09,37.09,3636.0
2021-09-17 14:15:00,37.09,37.1,37.02,37.08,11322.0,37.09,37.1,37.02,37.08,11322.0
2021-09-17 14:20:00,37.08,37.13,37.07,37.09,4504.0,37.08,37.13,37.07,37.09,4504.0
2021-09-17 14:25:00,37.1,37.13,37.08,37.12,8819.0,37.1,37.13,37.08,37.12,8819.0
2021-09-17 14:30:00,37.12,37.18,37.11,37.13,5474.0,37.12,37.18,37.11,37.13,5474.0
2021-09-17 14:35:00,37.13,37.15,37.11,37.15,6286.0,37.13,37.15,37.11,37.15,6286.0
2021-09-17 14:40:00,37.14,37.23,37.12,37.23,7966.0,37.14,37.23,37.12,37.23,7966.0
2021-09-17 14:45:00,37.22,37.24,37.18,37.23,7676.0,37.22,37.24,37.18,37.23,7676.0
2021-09-17 14:50:00,37.23,37.23,37.18,37.18,6127.0,37.23,37.23,37.18,37.18,6127.0
2021-09-17 14:55:00,37.19,37.2,36.91,36.95,23203.0,37.19,37.2,36.91,36.95,23203.0
2021-09-17 15:00:00,36.92,37.1,36.9,37.06,15154.0,36.92,37.1,36.9,37.06,15154.0
2021-09-17 15:05:00,37.04,37.09,37.0,37.09,13598.0,37.04,37.09,37.0,37.09,13598.0
2021-09-17 15:10:00,37.07,37.11,37.04,37.08,9545.0,37.07,37.11,37.04,37.08,9545.0
2021-09-17 15:15:00,37.08,37.12,37.08,37.11,8642.0,37.08,37.12,37.08,37.11,8642.0
2021-09-17 15:20:00,37.12,37.18,37.08,37.15,14854.0,37.12,37.18,37.08,37.15,14854.0
2021-09-17 15:25:00,37.15,37.15,37.07,37.07,17423.0,37.15,37.15,37.07,37.07,17423.0
2021-09-17 15:30:00,37.07,37.15,37.05,37.15,14875.0,37.07,37.15,37.05,37.15,14875.0
2021-09-17 15:35:00,37.16,37.16,37.04,37.08,29925.0,37.16,37.16,37.04,37.08,29925.0
2021-09-17 15:40:00,37.09,37.09,36.96,37.09,38885.0,37.09,37.09,36.96,37.09,38885.0
2021-09-17 15:45:00,37.09,37.09,37.01,37.03,30844.0,37.09,37.09,37.01,37.03,30844.0
2021-09-17 15:50:00,37.03,37.25,37.0,37.24,55723.0,37.03,37.25,37.0,37.24,55723.0
2021-09-17 15:55:00,37.24,37.32,37.2,37.26,104882.0,37.24,37.32,37.2,37.26,104882.0
2021-09-20 09:30:00,35.94,36.4,35.61,36.27,36914.0,35.94,36.4,35.61,36.27,36914.0
2021-09-20 09:35:00,36.21,36.51,36.05,36.51,8290.0,36.21,36.51,36.05,36.51,8290.0
2021-09-20 09:40:00,36.55,36.76,36.31,36.75,14162.0,36.55,36.76,36.31,36.75,14162.0
2021-09-20 09:45:00,36.75,37.1,36.74,37.09,19895.0,36.75,37.1,36.74,37.09,19895.0
2021-09-20 09:50:00,37.08,37.14,36.72,37.06,19529.0,37.08,37.14,36.72,37.06,19529.0
2021-09-20 09:55:00,37.04,37.04,36.71,36.77,13057.0,37.04,37.04,36.71,36.77,13057.0
2021-09-20 10:00:00,36.76,36.96,36.71,36.91,11418.0,36.76,36.96,36.71,36.91,11418.0
2021-09-20 10:05:00,36.9,37.34,36.83,37.24,24133.0,36.9,37.34,36.83,37.24,24133.0
2021-09-20 10:10:00,37.24,37.39,37.17,37.24,11374.0,37.24,37.39,37.17,37.24,11374.0
2021-09-20 10:15:00,37.23,37.23,36.79,36.79,17985.0,37.23,37.23,36.79,36.79,17985.0
2021-09-20 10:20:00,36.78,36.79,36.61,36.7,10563.0,36.78,36.79,36.61,36.7,10563.0
2021-09-20 10:25:00,36.68,36.89,36.65,36.72,24080.0,36.68,36.89,36.65,36.72,24080.0
2021-09-20 10:30:00,36.67,36.86,36.64,36.75,10443.0,36.67,36.86,36.64,36.75,10443.0
2021-09-20 10:35:00,36.76,36.99,36.76,36.97,9719.0,36.76,36.99,36.76,36.97,9719.0
2021-09-20 10:40:00,37.01,37.16,36.88,37.12,8719.0,37.01,37.16,36.88,37.12,8719.0
2021-09-20 10:45:00,37.1,37.25,37.01,37.23,8267.0,37.1,37.25,37.01,37.23,8267.0
2021-09-20 10:50:00,37.12,37.38,37.08,37.34,19188.0,37.12,37.38,37.08,37.34,19188.0
2021-09-20 10:55:00,37.32,37.32,37.17,37.17,6938.0,37.32,37.32,37.17,37.17,6938.0
2021-09-20 11:00:00,37.17,37.2,37.05,37.2,9726.0,37.17,37.2,37.05,37.2,9726.0
2021-09-20 11:05:00,37.22,37.39,37.22,37.3,7130.0,37.22,37.39,37.22,37.3,7130.0
2021-09-20 11:10:00,37.26,37.29,37.19,37.21,4111.0,37.26,37.29,37.19,37.21,4111.0
2021-09-20 11:15:00,37.21,37.21,37.01,37.05,7820.0,37.21,37.21,37.01,37.05,7820.0
2021-09-20 11:20:00,37.04,37.16,37.0,37.15,12711.0,37.04,37.16,37.0,37.15,12711.0
2021-09-20 11:25:00,37.17,37.25,36.99,37.08,15267.0,37.17,37.25,36.99,37.08,15267.0
2021-09-20 11:30:00,37.04,37.04,36.84,36.9,12441.0,37.04,37.04,36.84,36.9,12441.0
2021-09-20 11:35:00,36.92,37.04,36.91,37.04,7497.0,36.92,37.04,36.91,37.04,7497.0
2021-09-20 11:40:00,37.04,37.04,36.92,36.93,9725.0,37.04,37.04,36.92,36.93,9725.0
2021-09-20 11:45:00,36.96,36.98,36.84,36.94,12310.0,36.96,36.98,36.84,36.94,12310.0
2021-09-20 11:50:00,36.94,36.95,36.87,36.93,8615.0,36.94,36.95,36.87,36.93,8615.0
2021-09-20 11:55:00,36.95,36.97,36.87,36.89,9087.0,36.95,36.97,36.87,36.89,9087.0
2021-09-20 12:00:00,36.89,36.95,36.85,36.9,8612.0,36.89,36.95,36.85,36.9,8612.0
2021-09-20 12:05:00,36.9,36.9,36.76,36.76,13133.0,36.9,36.9,36.76,36.76,13133.0
2021-09-20 12:10:00,36.78,36.9,36.75,36.88,5641.0,36.78,36.9,36.75,36.88,5641.0
2021-09-20 12:15:00,36.88,36.94,36.85,36.94,4912.0,36.88,36.94,36.85,36.94,4912.0
2021-09-20 12:20:00,36.93,36.96,36.84,36.95,10686.0,36.93,36.96,36.84,36.95,10686.0
2021-09-20 12:25:00,36.94,37.01,36.94,37.0,10846.0,36.94,37.01,36.94,37.0,10846.0
2021-09-20 12:30:00,36.98,36.99,36.91,36.94,8300.0,36.98,36.99,36.91,36.94,8300.0
2021-09-20 12:35:00,36.94,36.96,36.92,36.96,4375.0,36.94,36.96,36.92,36.96,4375.0
2021-09-20 12:40:00,36.94,36.95,36.84,36.94,11565.0,36.94,36.95,36.84,36.94,11565.0
2021-09-20 12:45:00,36.93,36.93,36.86,36.87,4170.0,36.93,36.93,36.86,36.87,4170.0
2021-09-20 12:50:00,36.87,36.89,36.8,36.8,4291.0,36.87,36.89,36.8,36.8,4291.0
2021-09-20 12:55:00,36.78,36.84,36.74,36.76,7660.0,36.78,36.84,36.74,36.76,7660.0
2021-09-20 13:00:00,36.76,36.82,36.67,36.7,4292.0,36.76,36.82,36.67,36.7,4292.0
2021-09-20 13:05:00,36.68,36.68,36.62,36.65,4592.0,36.68,36.68,36.62,36.65,4592.0
2021-09-20 13:10:00,36.66,36.73,36.64,36.7,7951.0,36.66,36.73,36.64,36.7,7951.0
2021-09-20 13:15:00,36.7,36.79,36.69,36.78,7129.0,36.7,36.79,36.69,36.78,7129.0
2021-09-20 13:20:00,36.78,36.81,36.7,36.71,4470.0,36.78,36.81,36.7,36.71,4470.0
2021-09-20 13:25:00,36.74,36.82,36.73,36.82,3636.0,36.74,36.82,36.73,36.82,3636.0
2021-09-20 13:30:00,36.83,36.83,36.75,36.78,8329.0,36.83,36.83,36.75,36.78,8329.0
2021-09-20 13:35:00,36.78,36.9,36.77,36.9,14461.0,36.78,36.9,36.77,36.9,14461.0
2021-09-20 13:40:00,36.94,36.98,36.81,36.81,16631.0,36.94,36.98,36.81,36.81,16631.0
2021-09-20 13:45:00,36.83,36.89,36.81,36.87,3744.0,36.83,36.89,36.81,36.87,3744.0
2021-09-20 13:50:00,36.88,36.91,36.81,36.81,8101.0,36.88,36.91,36.81,36.81,8101.0
2021-09-20 13:55:00,36.79,36.8,36.73,36.79,8994.0,36.79,36.8,36.73,36.79,8994.0
2021-09-20 14:00:00,36.81,36.88,36.76,36.88,12684.0,36.81,36.88,36.76,36.88,12684.0
2021-09-20 14:05:00,36.9,36.9,36.73,36.73,7404.0,36.9,36.9,36.73,36.73,7404.0
2021-09-20 14:10:00,36.75,36.75,36.69,36.7,6641.0,36.75,36.75,36.69,36.7,6641.0
2021-09-20 14:15:00,36.7,36.72,36.65,36.7,3103.0,36.7,36.72,36.65,36.7,3103.0
2021-09-20 14:20:00,36.69,36.69,36.5,36.56,8839.0,36.69,36.69,36.5,36.56,8839.0
2021-09-20 14:25:00,36.56,36.61,36.56,36.6,8639.0,36.56,36.61,36.56,36.6,8639.0
2021-09-20 14:30:00,36.62,36.63,36.55,36.55,7941.0,36.62,36.63,36.55,36.55,7941.0
2021-09-20 14:35:00,36.56,36.56,36.45,36.52,8366.0,36.56,36.56,36.45,36.52,8366.0
2021-09-20 14:40:00,36.52,36.64,36.52,36.54,12927.0,36.52,36.64,36.52,36.54,12927.0
2021-09-20 14:45:00,36.49,36.61,36.48,36.49,10831.0,36.49,36.61,36.48,36.49,10831.0
2021-09-20 14:50:00,36.5,36.53,36.44,36.45,9583.0,36.5,36.53,36.44,36.45,9583.0
2021-09-20 14:55:00,36.44,36.48,36.25,36.4,29788.0,36.44,36.48,36.25,36.4,29788.0
2021-09-20 15:00:00,36.38,36.5,36.37,36.46,8029.0,36.38,36.5,36.37,36.46,8029.0
2021-09-20 15:05:00,36.45,36.45,36.34,36.42,11363.0,36.45,36.45,36.34,36.42,11363.0
2021-09-20 15:10:00,36.43,36.46,36.42,36.44,10494.0,36.43,36.46,36.42,36.44,10494.0
2021-09-20 15:15:00,36.45,36.51,36.42,36.48,9128.0,36.45,36.51,36.42,36.48,9128.0
2021-09-20 15:20:00,36.49,36.55,36.41,36.44,22346.0,36.49,36.55,36.41,36.44,22346.0
2021-09-20 15:25:00,36.45,36.59,36.4,36.59,20688.0,36.45,36.59,36.4,36.59,20688.0
2021-09-20 15:30:00,36.59,36.68,36.55,36.57,31362.0,36.59,36.68,36.55,36.57,31362.0
2021-09-20 15:35:00,36.58,36.79,36.55,36.74,38583.0,36.58,36.79,36.55,36.74,38583.0
2021-09-20 15:40:00,36.74,36.83,36.72,36.72,37033.0,36.74,36.83,36.72,36.72,37033.0
2021-09-20 15:45:00,36.73,36.81,36.64,36.73,41552.0,36.73,36.81,36.64,36.73,41552.0
2021-09-20 15:50:00,36.75,36.88,36.73,36.84,53242.0,36.75,36.88,36.73,36.84,53242.0
2021-09-20 15:55:00,36.84,37.06,36.84,37.04,114631.0,36.84,37.06,36.84,37.04,114631.0
2021-09-21 09:30:00,37.44,37.59,37.24,37.42,29411.0,37.44,37.59,37.24,37.42,29411.0
2021-09-21 09:35:00,37.35,37.84,37.3,37.81,22711.0,37.35,37.84,37.3,37.81,22711.0
2021-09-21 09:40:00,37.75,37.75,37.27,37.27,10173.0,37.75,37.75,37.27,37.27,10173.0
2021-09-21 09:45:00,37.35,37.56,37.26,37.44,12308.0,37.35,37.56,37.26,37.44,12308.0
2021-09-21 09:50:00,37.48,37.48,37.25,37.25,7887.0,37.48,37.48,37.25,37.25,7887.0
2021-09-21 09:55:00,37.28,37.31,37.13,37.3,11646.0,37.28,37.31,37.13,37.3,11646.0
2021-09-21 10:00:00,37.3,37.55,37.18,37.54,9143.0,37.3,37.55,37.18,37.54,9143.0
2021-09-21 10:05:00,37.56,37.6,37.17,37.17,4925.0,37.56,37.6,37.17,37.17,4925.0
2021-09-21 10:10:00,37.2,37.31,37.2,37.31,5600.0,37.2,37.31,37.2,37.31,5600.0
2021-09-21 10:15:00,37.3,37.35,37.24,37.33,4920.0,37.3,37.35,37.24,37.33,4920.0
2021-09-21 10:20:00,37.39,37.39,37.26,37.26,5109.0,37.39,37.39,37.26,37.26,5109.0
2021-09-21 10:25:00,37.29,37.48,37.23,37.47,6300.0,37.29,37.48,37.23,37.47,6300.0
2021-09-21 10:30:00,37.46,37.56,37.41,37.46,12576.0,37.46,37.56,37.41,37.46,12576.0
2021-09-21 10:35:00,37.47,37.53,37.3,37.39,9147.0,37.47,37.53,37.3,37.39,9147.0
2021-09-21 10:40:00,37.39,37.39,37.08,37.09,5763.0,37.39,37.39,37.08,37.09,5763.0
2021-09-21 10:45:00,37.07,37.07,36.93,36.95,11974.0,37.07,37.07,36.93,36.95,11974.0
2021-09-21 10:50:00,36.95,37.04,36.94,37.03,3414.0,36.95,37.04,36.94,37.03,3414.0
2021-09-21 10:55:00,37.07,37.12,36.99,37.08,5449.0,37.07,37.12,36.99,37.08,5449.0
2021-09-21 11:00:00,37.08,37.14,36.99,37.14,4934.0,37.08,37.14,36.99,37.14,4934.0
2021-09-21 11:05:00,37.16,37.25,37.16,37.2,4057.0,37.16,37.25,37.16,37.2,4057.0
2021-09-21 11:10:00,37.19,37.33,37.19,37.33,4870.0,37.19,37.33,37.19,37.33,4870.0
2021-09-21 11:15:00,37.34,37.34,37.24,37.24,3405.0,37.34,37.34,37.24,37.24,3405.0
2021-09-21 11:20:00,37.23,37.28,37.2,37.23,3404.0,37.23,37.28,37.2,37.23,3404.0
2021-09-21 11:25:00,37.23,37.28,37.2,37.21,4596.0,37.23,37.28,37.2,37.21,4596.0
2021-09-21 11:30:00,37.2,37.41,37.2,37.41,4030.0,37.2,37.41,37.2,37.41,4030.0
2021-09-21 11:35:00,37.41,37.44,37.36,37.36,5818.0,37.41,37.44,37.36,37.36,5818.0
2021-09-21 11:40:00,37.36,37.38,37.3,37.31,4605.0,37.36,37.38,37.3,37.31,4605.0
2021-09-21 11:45:00,37.31,37.37,37.3,37.3,3067.0,37.31,37.37,37.3,37.3,3067.0
2021-09-21 11:50:00,37.31,37.35,37.27,37.34,3848.0,37.31,37.35,37.27,37.34,3848.0
2021-09-21 11:55:00,37.31,37.44,37.31,37.44,3250.0,37.31,37.44,37.31,37.44,3250.0
2021-09-21 12:00:00,37.43,37.52,37.43,37.52,7362.0,37.43,37.52,37.43,37.52,7362.0
2021-09-21 12:05:00,37.5,37.57,37.49,37.57,4266.0,37.5,37.57,37.49,37.57,4266.0
2021-09-21 12:10:00,37.56,37.58,37.55,37.58,2293.0,37.56,37.58,37.55,37.58,2293.0
2021-09-21 12:15:00,37.57,37.57,37.48,37.54,7054.0,37.57,37.57,37.48,37.54,7054.0
2021-09-21 12:20:00,37.53,37.56,37.52,37.53,4297.0,37.53,37.56,37.52,37.53,4297.0
2021-09-21 12:25:00,37.51,37.64,37.44,37.63,8413.0,37.51,37.64,37.44,37.63,8413.0
2021-09-21 12:30:00,37.63,37.63,37.52,37.56,2786.0,37.63,37.63,37.52,37.56,2786.0
2021-09-21 12:35:00,37.56,37.61,37.53,37.57,3572.0,37.56,37.61,37.53,37.57,3572.0
2021-09-21 12:40:00,37.58,37.64,37.54,37.62,4624.0,37.58,37.64,37.54,37.62,4624.0
2021-09-21 12:45:00,37.62,37.62,37.55,37.56,4588.0,37.62,37.62,37.55,37.56,4588.0
2021-09-21 12:50:00,37.55,37.55,37.4,37.43,3442.0,37.55,37.55,37.4,37.43,3442.0
2021-09-21 12:55:00,37.48,37.58,37.44,37.58,5978.0,37.48,37.58,37.44,37.58,5978.0
2021-09-21 13:00:00,37.59,37.66,37.52,37.57,3086.0,37.59,37.66,37.52,37.57,3086.0
2021-09-21 13:05:00,37.55,37.6,37.54,37.58,9286.0,37.55,37.6,37.54,37.58,9286.0
2021-09-21 13:10:00,37.59,37.63,37.58,37.63,3390.0,37.59,37.63,37.58,37.63,3390.0
2021-09-21 13:15:00,37.64,37.67,37.62,37.65,4142.0,37.64,37.67,37.62,37.65,4142.0
2021-09-21 13:20:00,37.66,37.68,37.59,37.6,7178.0,37.66,37.68,37.59,37.6,7178.0
2021-09-21 13:25:00,37.6,37.63,37.53,37.6,4504.0,37.6,37.63,37.53,37.6,4504.0
2021-09-21 13:30:00,37.57,37.6,37.54,37.6,5261.0,37.57,37.6,37.54,37.6,5261.0
2021-09-21 13:35:00,37.59,37.65,37.55,37.65,4071.0,37.59,37.65,37.55,37.65,4071.0
2021-09-21 13:40:00,37.65,37.7,37.58,37.58,4904.0,37.65,37.7,37.58,37.58,4904.0
2021-09-21 13:45:00,37.59,37.61,37.55,37.55,4720.0,37.59,37.61,37.55,37.55,4720.0
2021-09-21 13:50:00,37.55,37.62,37.45,37.47,7742.0,37.55,37.62,37.45,37.47,7742.0
2021-09-21 13:55:00,37.48,37.5,37.45,37.48,3913.0,37.48,37.5,37.45,37.48,3913.0
2021-09-21 14:00:00,37.5,37.58,37.49,37.54,8548.0,37.5,37.58,37.49,37.54,8548.0
2021-09-21 14:05:00,37.54,37.55,37.47,37.51,5006.0,37.54,37.55,37.47,37.51,5006.0
2021-09-21 14:10:00,37.51,37.53,37.5,37.53,5657.0,37.51,37.53,37.5,37.53,5657.0
2021-09-21 14:15:00,37.51,37.56,37.47,37.47,6436.0,37.51,37.56,37.47,37.47,6436.0
2021-09-21 14:20:00,37.46,37.47,37.38,37.38,3958.0,37.46,37.47,37.38,37.38,3958.0
2021-09-21 14:25:00,37.38,37.4,37.33,37.35,5196.0,37.38,37.4,37.33,37.35,5196.0
2021-09-21 14:30:00,37.36,37.46,37.36,37.44,9665.0,37.36,37.46,37.36,37.44,9665.0
2021-09-21 14:35:00,37.44,37.49,37.42,37.48,6300.0,37.44,37.49,37.42,37.48,6300.0
2021-09-21 14:40:00,37.47,37.51,37.47,37.5,3771.0,37.47,37.51,37.47,37.5,3771.0
2021-09-21 14:45:00,37.5,37.55,37.5,37.53,5276.0,37.5,37.55,37.5,37.53,5276.0
2021-09-21 14:50:00,37.53,37.67,37.53,37.65,8941.0,37.53,37.67,37.53,37.65,8941.0
2021-09-21 14:55:00,37.65,37.68,37.61,37.65,10447.0,37.65,37.68,37.61,37.65,10447.0
2021-09-21 15:00:00,37.66,37.72,37.63,37.64,8219.0,37.66,37.72,37.63,37.64,8219.0
2021-09-21 15:05:00,37.65,37.74,37.65,37.73,9359.0,37.65,37.74,37.65,37.73,9359.0
2021-09-21 15:10:00,37.73,37.76,37.65,37.75,10342.0,37.73,37.76,37.65,37.75,10342.0
2021-09-21 15:15:00,37.76,37.83,37.7,37.7,16844.0,37.76,37.83,37.7,37.7,16844.0
2021-09-21 15:20:00,37.67,37.76,37.66,37.74,13024.0,37.67,37.76,37.66,37.74,13024.0
2021-09-21 15:25:00,37.75,37.84,37.75,37.79,11814.0,37.75,37.84,37.75,37.79,11814.0
2021-09-21 15:30:00,37.79,37.91,37.79,37.91,24037.0,37.79,37.91,37.79,37.91,24037.0
2021-09-21 15:35:00,37.91,37.91,37.8,37.83,21955.0,37.91,37.91,37.8,37.83,21955.0
2021-09-21 15:40:00,37.82,37.88,37.77,37.82,27587.0,37.82,37.88,37.77,37.82,27587.0
2021-09-21 15:45:00,37.82,37.82,37.66,37.71,24223.0,37.82,37.82,37.66,37.71,24223.0
2021-09-21 15:50:00,37.69,37.7,37.66,37.68,37308.0,37.69,37.7,37.66,37.68,37308.0
2021-09-21 15:55:00,37.67,37.79,37.63,37.7,119902.0,37.67,37.79,37.63,37.7,119902.0
2021-09-22 09:30:00,37.81,38.69,37.81,38.43,35538.0,37.81,38.69,37.81,38.43,35538.0
2021-09-22 09:35:00,38.4,38.41,38.18,38.41,2751.0,38.4,38.41,38.18,38.41,2751.0
2021-09-22 09:40:00,38.46,38.49,38.11,38.3,9563.0,38.46,38.49,38.11,38.3,9563.0
2021-09-22 09:45:00,38.29,38.33,38.17,38.27,4708.0,38.29,38.33,38.17,38.27,4708.0
2021-09-22 09:50:00,38.48,38.5,38.28,38.35,13761.0,38.48,38.5,38.28,38.35,13761.0
2021-09-22 09:55:00,38.49,38.77,38.46,38.75,28641.0,38.49,38.77,38.46,38.75,28641.0
2021-09-22 10:00:00,38.73,38.75,38.56,38.6,11653.0,38.73,38.75,38.56,38.6,11653.0
2021-09-22 10:05:00,38.58,38.65,38.53,38.62,15644.0,38.58,38.65,38.53,38.62,15644.0
2021-09-22 10:10:00,38.58,38.6,38.48,38.6,11512.0,38.58,38.6,38.48,38.6,11512.0
2021-09-22 10:15:00,38.64,38.7,38.61,38.61,6064.0,38.64,38.7,38.61,38.61,6064.0
2021-09-22 10:20:00,38.65,38.66,38.51,38.62,6973.0,38.65,38.66,38.51,38.62,6973.0
2021-09-22 10:25:00,38.63,38.65,38.53,38.53,6326.0,38.63,38.65,38.53,38.53,6326.0
2021-09-22 10:30:00,38.55,38.57,38.4,38.5,8554.0,38.55,38.57,38.4,38.5,8554.0
2021-09-22 10:35:00,38.48,38.48,38.38,38.39,9065.0,38.48,38.48,38.38,38.39,9065.0
2021-09-22 10:40:00,38.37,38.64,38.37,38.63,10289.0,38.37,38.64,38.37,38.63,10289.0
2021-09-22 10:45:00,38.61,38.61,38.46,38.54,4021.0,38.61,38.61,38.46,38.54,4021.0
2021-09-22 10:50:00,38.56,38.58,38.5,38.56,5832.0,38.56,38.58,38.5,38.56,5832.0
2021-09-22 10:55:00,38.55,38.61,38.53,38.58,6038.0,38.55,38.61,38.53,38.58,6038.0
2021-09-22 11:00:00,38.59,38.65,38.56,38.63,11540.0,38.59,38.65,38.56,38.63,11540.0
2021-09-22 11:05:00,38.63,38.71,38.61,38.65,12093.0,38.63,38.71,38.61,38.65,12093.0
2021-09-22 11:10:00,38.69,38.76,38.67,38.74,33179.0,38.69,38.76,38.67,38.74,33179.0
2021-09-22 11:15:00,38.75,38.82,38.73,38.8,30076.0,38.75,38.82,38.73,38.8,30076.0
2021-09-22 11:20:00,38.78,38.87,38.74,38.85,15246.0,38.78,38.87,38.74,38.85,15246.0
2021-09-22 11:25:00,38.86,38.87,38.8,38.81,11917.0,38.86,38.87,38.8,38.81,11917.0
2021-09-22 11:30:00,38.81,38.89,38.8,38.87,12421.0,38.81,38.89,38.8,38.87,12421.0
2021-09-22 11:35:00,38.88,38.94,38.87,38.9,12270.0,38.88,38.94,38.87,38.9,12270.0
2021-09-22 11:40:00,38.91,38.96,38.88,38.91,11328.0,38.91,38.96,38.88,38.91,11328.0
2021-09-22 11:45:00,38.92,38.96,38.86,38.95,15650.0,38.92,38.96,38.86,38.95,15650.0
2021-09-22 11:50:00,38.94,39.0,38.88,38.93,15595.0,38.94,39.0,38.88,38.93,15595.0
2021-09-22 11:55:00,38.93,38.96,38.85,38.96,13999.0,38.93,38.96,38.85,38.96,13999.0
2021-09-22 12:00:00,38.94,39.11,38.93,39.11,9916.0,38.94,39.11,38.93,39.11,9916.0
2021-09-22 12:05:00,39.08,39.08,38.95,38.95,12522.0,39.08,39.08,38.95,38.95,12522.0
2021-09-22 12:10:00,38.96,39.04,38.93,38.98,12900.0,38.96,39.04,38.93,38.98,12900.0
2021-09-22 12:15:00,38.99,39.09,38.99,39.06,8698.0,38.99,39.09,38.99,39.06,8698.0
2021-09-22 12:20:00,39.05,39.11,39.04,39.11,6979.0,39.05,39.11,39.04,39.11,6979.0
2021-09-22 12:25:00,39.12,39.19,39.12,39.15,10367.0,39.12,39.19,39.12,39.15,10367.0
2021-09-22 12:30:00,39.18,39.2,39.13,39.15,6253.0,39.18,39.2,39.13,39.15,6253.0
2021-09-22 12:35:00,39.14,39.14,39.1,39.12,2933.0,39.14,39.14,39.1,39.12,2933.0
2021-09-22 12:40:00,39.13,39.15,39.08,39.12,3500.0,39.13,39.15,39.08,39.12,3500.0
2021-09-22 12:45:00,39.13,39.14,39.09,39.1,3100.0,39.13,39.14,39.09,39.1,3100.0
2021-09-22 12:50:00,39.07,39.1,39.03,39.04,5392.0,39.07,39.1,39.03,39.04,5392.0
2021-09-22 12:55:00,39.03,39.12,39.02,39.06,3485.0,39.03,39.12,39.02,39.06,3485.0
2021-09-22 13:00:00,39.05,39.07,39.01,39.01,5025.0,39.05,39.07,39.01,39.01,5025.0
2021-09-22 13:05:00,39.02,39.1,39.02,39.08,3810.0,39.02,39.1,39.02,39.08,3810.0
2021-09-22 13:10:00,39.08,39.08,39.06,39.07,3747.0,39.08,39.08,39.06,39.07,3747.0
2021-09-22 13:15:00,39.06,39.11,39.04,39.09,6184.0,39.06,39.11,39.04,39.09,6184.0
2021-09-22 13:20:00,39.09,39.11,39.07,39.07,3547.0,39.09,39.11,39.07,39.07,3547.0
2021-09-22 13:25:00,39.09,39.2,39.09,39.18,8301.0,39.09,39.2,39.09,39.18,8301.0
2021-09-22 13:30:00,39.16,39.25,39.16,39.22,4918.0,39.16,39.25,39.16,39.22,4918.0
2021-09-22 13:35:00,39.23,39.23,39.19,39.21,2807.0,39.23,39.23,39.19,39.21,2807.0
2021-09-22 13:40:00,39.2,39.24,39.17,39.23,5285.0,39.2,39.24,39.17,39.23,5285.0
2021-09-22 13:45:00,39.23,39.23,39.16,39.17,7565.0,39.23,39.23,39.16,39.17,7565.0
2021-09-22 13:50:00,39.15,39.15,39.05,39.05,8084.0,39.15,39.15,39.05,39.05,8084.0
2021-09-22 13:55:00,39.02,39.08,39.02,39.04,5995.0,39.02,39.08,39.02,39.04,5995.0
2021-09-22 14:00:00,39.04,39.21,38.93,39.19,23486.0,39.04,39.21,38.93,39.19,23486.0
2021-09-22 14:05:00,39.17,39.27,39.06,39.25,16895.0,39.17,39.27,39.06,39.25,16895.0
2021-09-22 14:10:00,39.27,39.43,39.27,39.42,11865.0,39.27,39.43,39.27,39.42,11865.0
2021-09-22 14:15:00,39.43,39.62,39.43,39.61,47663.0,39.43,39.62,39.43,39.61,47663.0
2021-09-22 14:20:00,39.62,39.63,39.47,39.57,49033.0,39.62,39.63,39.47,39.57,49033.0
2021-09-22 14:25:00,39.58,39.58,39.38,39.46,27552.0,39.58,39.58,39.38,39.46,27552.0
2021-09-22 14:30:00,39.43,39.52,39.36,39.44,21068.0,39.43,39.52,39.36,39.44,21068.0
2021-09-22 14:35:00,39.46,39.54,39.33,39.36,16302.0,39.46,39.54,39.33,39.36,16302.0
2021-09-22 14:40:00,39.31,39.34,39.16,39.2,11372.0,39.31,39.34,39.16,39.2,11372.0
2021-09-22 14:45:00,39.19,39.2,38.99,39.05,49795.0,39.19,39.2,38.99,39.05,49795.0
2021-09-22 14:50:00,39.02,39.08,38.88,39.02,16414.0,39.02,39.08,38.88,39.02,16414.0
2021-09-22 14:55:00,39.01,39.05,38.94,39.01,11272.0,39.01,39.05,38.94,39.01,11272.0
2021-09-22 15:00:00,38.98,39.0,38.89,38.92,8008.0,38.98,39.0,38.89,38.92,8008.0
2021-09-22 15:05:00,38.94,38.95,38.87,38.92,10337.0,38.94,38.95,38.87,38.92,10337.0
2021-09-22 15:10:00,38.93,39.03,38.88,39.02,12705.0,38.93,39.03,38.88,39.02,12705.0
2021-09-22 15:15:00,39.02,39.1,39.02,39.03,7544.0,39.02,39.1,39.02,39.03,7544.0
2021-09-22 15:20:00,39.05,39.11,39.0,39.04,12877.0,39.05,39.11,39.0,39.04,12877.0
2021-09-22 15:25:00,39.04,39.08,39.0,39.08,9825.0,39.04,39.08,39.0,39.08,9825.0
2021-09-22 15:30:00,39.08,39.1,38.9,38.94,26641.0,39.08,39.1,38.9,38.94,26641.0
2021-09-22 15:35:00,38.93,39.08,38.9,39.07,20491.0,38.93,39.08,38.9,39.07,20491.0
2021-09-22 15:40:00,39.07,39.08,38.98,39.06,18924.0,39.07,39.08,38.98,39.06,18924.0
2021-09-22 15:45:00,39.05,39.07,38.91,38.91,16988.0,39.05,39.07,38.91,38.91,16988.0
2021-09-22 15:50:00,38.89,38.94,38.84,38.87,34111.0,38.89,38.94,38.84,38.87,34111.0
2021-09-22 15:55:00,38.86,38.9,38.8,38.81,78496.0,38.86,38.9,38.8,38.81,78496.0
2021-09-23 09:30:00,39.21,40.16,39.03,40.16,59658.0,39.21,40.16,39.03,40.16,59658.0
2021-09-23 09:35:00,40.16,40.21,39.81,40.14,36722.0,40.16,40.21,39.81,40.14,36722.0
2021-09-23 09:40:00,40.1,40.35,39.8,40.35,25843.0,40.1,40.35,39.8,40.35,25843.0
2021-09-23 09:45:00,40.35,40.42,40.15,40.19,17376.0,40.35,40.42,40.15,40.19,17376.0
2021-09-23 09:50:00,40.16,40.2,39.92,40.12,10893.0,40.16,40.2,39.92,40.12,10893.0
2021-09-23 09:55:00,40.2,40.41,40.1,40.4,15396.0,40.2,40.41,40.1,40.4,15396.0
2021-09-23 10:00:00,40.41,40.5,40.3,40.38,10866.0,40.41,40.5,40.3,40.38,10866.0
2021-09-23 10:05:00,40.37,40.48,40.27,40.3,17725.0,40.37,40.48,40.27,40.3,17725.0
2021-09-23 10:10:00,40.28,40.63,40.28,40.58,24180.0,40.28,40.63,40.28,40.58,24180.0
2021-09-23 10:15:00,40.63,40.7,40.4,40.58,47048.0,40.63,40.7,40.4,40.58,47048.0
2021-09-23 10:20:00,40.62,40.7,40.47,40.54,15646.0,40.62,40.7,40.47,40.54,15646.0
2021-09-23 10:25:00,40.55,40.64,40.43,40.45,17163.0,40.55,40.64,40.43,40.45,17163.0
2021-09-23 10:30:00,40.45,40.59,40.45,40.55,24041.0,40.45,40.59,40.45,40.55,24041.0
2021-09-23 10:35:00,40.55,40.61,40.39,40.52,22975.0,40.55,40.61,40.39,40.52,22975.0
2021-09-23 10:40:00,40.53,40.6,40.49,40.59,28536.0,40.53,40.6,40.49,40.59,28536.0
2021-09-23 10:45:00,40.58,40.6,40.52,40.55,12177.0,40.58,40.6,40.52,40.55,12177.0
2021-09-23 10:50:00,40.59,40.68,40.56,40.64,17741.0,40.59,40.68,40.56,40.64,17741.0
2021-09-23 10:55:00,40.66,40.68,40.53,40.59,4381.0,40.66,40.68,40.53,40.59,4381.0
2021-09-23 11:00:00,40.62,40.62,40.49,40.52,1698.0,40.62,40.62,40.49,40.52,1698.0
2021-09-23 11:05:00,40.51,40.55,40.38,40.43,8806.0,40.51,40.55,40.38,40.43,8806.0
2021-09-23 11:10:00,40.44,40.51,40.43,40.45,3675.0,40.44,40.51,40.43,40.45,3675.0
2021-09-23 11:15:00,40.48,40.67,40.47,40.59,8003.0,40.48,40.67,40.47,40.59,8003.0
2021-09-23 11:20:00,40.55,40.62,40.52,40.52,4824.0,40.55,40.62,40.52,40.52,4824.0
2021-09-23 11:25:00,40.56,40.61,40.54,40.56,4871.0,40.56,40.61,40.54,40.56,4871.0
2021-09-23 11:30:00,40.53,40.55,40.46,40.47,5046.0,40.53,40.55,40.46,40.47,5046.0
2021-09-23 11:35:00,40.47,40.54,40.47,40.49,6727.0,40.47,40.54,40.47,40.49,6727.0
2021-09-23 11:40:00,40.48,40.52,40.41,40.47,4975.0,40.48,40.52,40.41,40.47,4975.0
2021-09-23 11:45:00,40.48,40.49,40.37,40.42,5993.0,40.48,40.49,40.37,40.42,5993.0
2021-09-23 11:50:00,40.43,40.52,40.4,40.52,5842.0,40.43,40.52,40.4,40.52,5842.0
2021-09-23 11:55:00,40.5,40.52,40.46,40.52,6029.0,40.5,40.52,40.46,40.52,6029.0
2021-09-23 12:00:00,40.52,40.53,40.46,40.48,5021.0,40.52,40.53,40.46,40.48,5021.0
2021-09-23 12:05:00,40.51,40.53,40.43,40.52,6677.0,40.51,40.53,40.43,40.52,6677.0
2021-09-23 12:10:00,40.52,40.6,40.48,40.6,1952.0,40.52,40.6,40.48,40.6,1952.0
2021-09-23 12:15:00,40.6,40.62,40.55,40.59,6124.0,40.6,40.62,40.55,40.59,6124.0
2021-09-23 12:20:00,40.59,40.62,40.58,40.62,9057.0,40.59,40.62,40.58,40.62,9057.0
2021-09-23 12:25:00,40.61,40.71,40.56,40.64,7999.0,40.61,40.71,40.56,40.64,7999.0
2021-09-23 12:30:00,40.7,40.7,40.67,40.67,4821.0,40.7,40.7,40.67,40.67,4821.0
2021-09-23 12:35:00,40.66,40.72,40.63,40.69,5145.0,40.66,40.72,40.63,40.69,5145.0
2021-09-23 12:40:00,40.66,40.69,40.63,40.63,2080.0,40.66,40.69,40.63,40.63,2080.0
2021-09-23 12:45:00,40.63,40.63,40.51,40.55,6485.0,40.63,40.63,40.51,40.55,6485.0
2021-09-23 12:50:00,40.58,40.63,40.54,40.63,4112.0,40.58,40.63,40.54,40.63,4112.0
2021-09-23 12:55:00,40.63,40.66,40.52,40.56,6069.0,40.63,40.66,40.52,40.56,6069.0
2021-09-23 13:00:00,40.58,40.61,40.54,40.59,2783.0,40.58,40.61,40.54,40.59,2783.0
2021-09-23 13:05:00,40.61,40.63,40.58,40.62,2728.0,40.61,40.63,40.58,40.62,2728.0
2021-09-23 13:10:00,40.59,40.65,40.57,40.64,3276.0,40.59,40.65,40.57,40.64,3276.0
2021-09-23 13:15:00,40.64,40.69,40.56,40.58,7372.0,40.64,40.69,40.56,40.58,7372.0
2021-09-23 13:20:00,40.59,40.64,40.5,40.64,11166.0,40.59,40.64,40.5,40.64,11166.0
2021-09-23 13:25:00,40.64,40.72,40.63,40.71,3475.0,40.64,40.72,40.63,40.71,3475.0
2021-09-23 13:30:00,40.71,40.71,40.48,40.49,7171.0,40.71,40.71,40.48,40.49,7171.0
2021-09-23 13:35:00,40.48,40.49,40.43,40.46,8897.0,40.48,40.49,40.43,40.46,8897.0
2021-09-23 13:40:00,40.43,40.46,40.4,40.46,2720.0,40.43,40.46,40.4,40.46,2720.0
2021-09-23 13:45:00,40.46,40.46,40.37,40.37,1989.0,40.46,40.46,40.37,40.37,1989.0
2021-09-23 13:50:00,40.35,40.38,40.34,40.37,4606.0,40.35,40.38,40.34,40.37,4606.0
2021-09-23 13:55:00,40.37,40.38,40.25,40.25,3905.0,40.37,40.38,40.25,40.25,3905.0
2021-09-23 14:00:00,40.27,40.28,40.2,40.23,8577.0,40.27,40.28,40.2,40.23,8577.0
2021-09-23 14:05:00,40.23,40.24,40.12,40.15,4853.0,40.23,40.24,40.12,40.15,4853.0
2021-09-23 14:10:00,40.14,40.2,40.14,40.2,3818.0,40.14,40.2,40.14,40.2,3818.0
2021-09-23 14:15:00,40.21,40.39,40.19,40.39,4924.0,40.21,40.39,40.19,40.39,4924.0
2021-09-23 14:20:00,40.35,40.37,40.22,40.23,7380.0,40.35,40.37,40.22,40.23,7380.0
2021-09-23 14:25:00,40.22,40.25,40.2,40.21,4130.0,40.22,40.25,40.2,40.21,4130.0
2021-09-23 14:30:00,40.21,40.22,40.11,40.12,5973.0,40.21,40.22,40.11,40.12,5973.0
2021-09-23 14:35:00,40.12,40.14,40.02,40.05,6314.0,40.12,40.14,40.02,40.05,6314.0
2021-09-23 14:40:00,40.05,40.09,39.98,40.03,15516.0,40.05,40.09,39.98,40.03,15516.0
2021-09-23 14:45:00,40.04,40.06,40.03,40.05,3343.0,40.04,40.06,40.03,40.05,3343.0
2021-09-23 14:50:00,40.03,40.07,39.99,40.03,7267.0,40.03,40.07,39.99,40.03,7267.0
2021-09-23 14:55:00,39.99,40.06,39.98,40.05,16108.0,39.99,40.06,39.98,40.05,16108.0
2021-09-23 15:00:00,40.05,40.07,40.01,40.01,4997.0,40.05,40.07,40.01,40.01,4997.0
2021-09-23 15:05:00,39.99,40.01,39.95,39.99,17171.0,39.99,40.01,39.95,39.99,17171.0
2021-09-23 15:10:00,39.98,39.98,39.89,39.93,19893.0,39.98,39.98,39.89,39.93,19893.0
2021-09-23 15:15:00,39.93,40.0,39.91,39.98,6091.0,39.93,40.0,39.91,39.98,6091.0
2021-09-23 15:20:00,39.97,40.12,39.96,40.11,5628.0,39.97,40.12,39.96,40.11,5628.0
2021-09-23 15:25:00,40.09,40.09,40.01,40.01,4007.0,40.09,40.09,40.01,40.01,4007.0
2021-09-23 15:30:00,40.02,40.07,39.99,40.06,7514.0,40.02,40.07,39.99,40.06,7514.0
2021-09-23 15:35:00,40.07,40.1,40.03,40.09,10518.0,40.07,40.1,40.03,40.09,10518.0
2021-09-23 15:40:00,40.09,40.12,39.97,39.99,23711.0,40.09,40.12,39.97,39.99,23711.0
2021-09-23 15:45:00,39.99,39.99,39.86,39.86,25685.0,39.99,39.99,39.86,39.86,25685.0
2021-09-23 15:50:00,39.88,39.92,39.79,39.85,54504.0,39.88,39.92,39.79,39.85,54504.0
2021-09-23 15:55:00,39.84,39.88,39.79,39.8,71455.0,39.84,39.88,39.79,39.8,71455.0
2021-09-24 09:30:00,39.22,39.45,39.05,39.28,46263.0,39.22,39.45,39.05,39.28,46263.0
2021-09-24 09:35:00,39.22,39.7,39.1,39.44,28729.0,39.22,39.7,39.1,39.44,28729.0
2021-09-24 09:40:00,39.45,39.75,39.45,39.56,35615.0,39.45,39.75,39.45,39.56,35615.0
2021-09-24 09:45:00,39.55,39.58,39.13,39.16,25310.0,39.55,39.58,39.13,39.16,25310.0
2021-09-24 09:50:00,39.21,39.56,39.21,39.54,24858.0,39.21,39.56,39.21,39.54,24858.0
2021-09-24 09:55:00,39.54,39.82,39.45,39.76,9465.0,39.54,39.82,39.45,39.76,9465.0
2021-09-24 10:00:00,39.79,39.96,39.75,39.92,26584.0,39.79,39.96,39.75,39.92,26584.0
2021-09-24 10:05:00,39.94,39.98,39.88,39.94,11997.0,39.94,39.98,39.88,39.94,11997.0
2021-09-24 10:10:00,39.97,40.03,39.93,40.03,9936.0,39.97,40.03,39.93,40.03,9936.0
2021-09-24 10:15:00,40.04,40.1,39.96,40.02,11358.0,40.04,40.1,39.96,40.02,11358.0
2021-09-24 10:20:00,40.01,40.14,40.0,40.11,9103.0,40.01,40.14,40.0,40.11,9103.0
2021-09-24 10:25:00,40.09,40.2,40.09,40.14,8250.0,40.09,40.2,40.09,40.14,8250.0
2021-09-24 10:30:00,40.14,40.16,40.06,40.09,8866.0,40.14,40.16,40.06,40.09,8866.0
2021-09-24 10:35:00,40.11,40.22,40.11,40.12,13577.0,40.11,40.22,40.11,40.12,13577.0
2021-09-24 10:40:00,40.14,40.2,40.07,40.13,6675.0,40.14,40.2,40.07,40.13,6675.0
2021-09-24 10:45:00,40.14,40.21,40.04,40.19,9916.0,40.14,40.21,40.04,40.19,9916.0
2021-09-24 10:50:00,40.18,40.32,40.17,40.2,8457.0,40.18,40.32,40.17,40.2,8457.0
2021-09-24 10:55:00,40.18,40.3,40.17,40.29,12285.0,40.18,40.3,40.17,40.29,12285.0
2021-09-24 11:00:00,40.29,40.38,40.27,40.37,11494.0,40.29,40.38,40.27,40.37,11494.0
2021-09-24 11:05:00,40.37,40.37,40.26,40.32,5537.0,40.37,40.37,40.26,40.32,5537.0
2021-09-24 11:10:00,40.3,40.3,40.2,40.2,3781.0,40.3,40.3,40.2,40.2,3781.0
2021-09-24 11:15:00,40.2,40.3,40.19,40.29,6288.0,40.2,40.3,40.19,40.29,6288.0
2021-09-24 11:20:00,40.27,40.35,40.25,40.25,6379.0,40.27,40.35,40.25,40.25,6379.0
2021-09-24 11:25:00,40.24,40.25,40.17,40.25,3495.0,40.24,40.25,40.17,40.25,3495.0
2021-09-24 11:30:00,40.27,40.28,40.21,40.27,5335.0,40.27,40.28,40.21,40.27,5335.0
2021-09-24 11:35:00,40.29,40.38,40.24,40.37,4632.0,40.29,40.38,40.24,40.37,4632.0
2021-09-24 11:40:00,40.37,40.37,40.32,40.33,6038.0,40.37,40.37,40.32,40.33,6038.0
2021-09-24 11:45:00,40.36,40.37,40.25,40.25,6471.0,40.36,40.37,40.25,40.25,6471.0
2021-09-24 11:50:00,40.27,40.32,40.26,40.32,6538.0,40.27,40.32,40.26,40.32,6538.0
2021-09-24 11:55:00,40.34,40.37,40.32,40.36,4778.0,40.34,40.37,40.32,40.36,4778.0
2021-09-24 12:00:00,40.36,40.38,40.35,40.37,5296.0,40.36,40.38,40.35,40.37,5296.0
2021-09-24 12:05:00,40.38,40.44,40.33,40.33,6258.0,40.38,40.44,40.33,40.33,6258.0
2021-09-24 12:10:00,40.32,40.37,40.32,40.34,4244.0,40.32,40.37,40.32,40.34,4244.0
2021-09-24 12:15:00,40.35,40.37,40.33,40.33,3876.0,40.35,40.37,40.33,40.33,3876.0
2021-09-24 12:20:00,40.29,40.32,40.27,40.31,7673.0,40.29,40.32,40.27,40.31,7673.0
2021-09-24 12:25:00,40.32,40.49,40.32,40.45,7637.0,40.32,40.49,40.32,40.45,7637.0
2021-09-24 12:30:00,40.44,40.44,40.4,40.43,6140.0,40.44,40.44,40.4,40.43,6140.0
2021-09-24 12:35:00,40.43,40.45,40.4,40.44,5794.0,40.43,40.45,40.4,40.44,5794.0
2021-09-24 12:40:00,40.44,40.46,40.4,40.43,6672.0,40.44,40.46,40.4,40.43,6672.0
2021-09-24 12:45:00,40.44,40.44,40.38,40.43,6130.0,40.44,40.44,40.38,40.43,6130.0
2021-09-24 12:50:00,40.44,40.51,40.44,40.5,7285.0,40.44,40.51,40.44,40.5,7285.0
2021-09-24 12:55:00,40.49,40.49,40.39,40.45,8994.0,40.49,40.49,40.39,40.45,8994.0
2021-09-24 13:00:00,40.49,40.51,40.45,40.45,5980.0,40.49,40.51,40.45,40.45,5980.0
2021-09-24 13:05:00,40.43,40.43,40.38,40.4,3985.0,40.43,40.43,40.38,40.4,3985.0
2021-09-24 13:10:00,40.41,40.45,40.4,40.4,4639.0,40.41,40.45,40.4,40.4,4639.0
2021-09-24 13:15:00,40.39,40.4,40.36,40.4,2853.0,40.39,40.4,40.36,40.4,2853.0
2021-09-24 13:20:00,40.4,40.44,40.37,40.37,4872.0,40.4,40.44,40.37,40.37,4872.0
2021-09-24 13:25:00,40.35,40.39,40.33,40.39,5168.0,40.35,40.39,40.33,40.39,5168.0
2021-09-24 13:30:00,40.39,40.4,40.27,40.34,9701.0,40.39,40.4,40.27,40.34,9701.0
2021-09-24 13:35:00,40.33,40.45,40.32,40.44,3850.0,40.33,40.45,40.32,40.44,3850.0
2021-09-24 13:40:00,40.43,40.43,40.31,40.33,15598.0,40.43,40.43,40.31,40.33,15598.0
2021-09-24 13:45:00,40.33,40.33,40.25,40.25,3677.0,40.33,40.33,40.25,40.25,3677.0
2021-09-24 13:50:00,40.26,40.28,40.2,40.23,5226.0,40.26,40.28,40.2,40.23,5226.0
2021-09-24 13:55:00,40.23,40.24,40.13,40.22,13907.0,40.23,40.24,40.13,40.22,13907.0
2021-09-24 14:00:00,40.23,40.27,40.18,40.21,23291.0,40.23,40.27,40.18,40.21,23291.0
2021-09-24 14:05:00,40.21,40.26,40.19,40.26,14901.0,40.21,40.26,40.19,40.26,14901.0
2021-09-24 14:10:00,40.25,40.26,40.23,40.24,11645.0,40.25,40.26,40.23,40.24,11645.0
2021-09-24 14:15:00,40.25,40.25,40.16,40.16,7129.0,40.25,40.25,40.16,40.16,7129.0
2021-09-24 14:20:00,40.16,40.16,40.09,40.13,5691.0,40.16,40.16,40.09,40.13,5691.0
2021-09-24 14:25:00,40.12,40.14,40.05,40.14,7695.0,40.12,40.14,40.05,40.14,7695.0
2021-09-24 14:30:00,40.13,40.16,40.06,40.08,7393.0,40.13,40.16,40.06,40.08,7393.0
2021-09-24 14:35:00,40.09,40.09,40.01,40.03,5147.0,40.09,40.09,40.01,40.03,5147.0
2021-09-24 14:40:00,40.03,40.07,40.0,40.05,5714.0,40.03,40.07,40.0,40.05,5714.0
2021-09-24 14:45:00,40.05,40.07,40.0,40.01,8449.0,40.05,40.07,40.0,40.01,8449.0
2021-09-24 14:50:00,40.02,40.05,40.01,40.04,11351.0,40.02,40.05,40.01,40.04,11351.0
2021-09-24 14:55:00,40.05,40.1,40.04,40.04,7487.0,40.05,40.1,40.04,40.04,7487.0
2021-09-24 15:00:00,40.04,40.04,39.96,40.02,11091.0,40.04,40.04,39.96,40.02,11091.0
2021-09-24 15:05:00,40.02,40.03,39.96,40.0,15815.0,40.02,40.03,39.96,40.0,15815.0
2021-09-24 15:10:00,40.02,40.06,40.01,40.06,4038.0,40.02,40.06,40.01,40.06,4038.0
2021-09-24 15:15:00,40.06,40.07,40.02,40.02,9284.0,40.06,40.07,40.02,40.02,9284.0
2021-09-24 15:20:00,40.02,40.1,40.0,40.08,10194.0,40.02,40.1,40.0,40.08,10194.0
2021-09-24 15:25:00,40.07,40.16,40.06,40.16,10737.0,40.07,40.16,40.06,40.16,10737.0
2021-09-24 15:30:00,40.17,40.17,40.01,40.06,17240.0,40.17,40.17,40.01,40.06,17240.0
2021-09-24 15:35:00,40.07,40.16,40.01,40.07,14664.0,40.07,40.16,40.01,40.07,14664.0
2021-09-24 15:40:00,40.09,40.13,40.06,40.13,13351.0,40.09,40.13,40.06,40.13,13351.0
2021-09-24 15:45:00,40.13,40.25,40.09,40.11,23009.0,40.13,40.25,40.09,40.11,23009.0
2021-09-24 15:50:00,40.09,40.13,40.03,40.03,42265.0,40.09,40.13,40.03,40.03,42265.0
2021-09-24 15:55:00,40.02,40.05,39.97,39.99,61975.0,40.02,40.05,39.97,39.99,61975.0
2021-09-27 09:30:00,40.01,40.58,39.85,40.58,24544.0,40.01,40.58,39.85,40.58,24544.0
2021-09-27 09:35:00,40.59,40.96,40.45,40.87,14904.0,40.59,40.96,40.45,40.87,14904.0
2021-09-27 09:40:00,40.8,41.11,40.6,41.11,12111.0,40.8,41.11,40.6,41.11,12111.0
2021-09-27 09:45:00,41.11,41.15,40.91,41.07,9358.0,41.11,41.15,40.91,41.07,9358.0
2021-09-27 09:50:00,40.98,41.24,40.88,41.2,17409.0,40.98,41.24,40.88,41.2,17409.0
2021-09-27 09:55:00,41.25,41.26,41.09,41.17,7720.0,41.25,41.26,41.09,41.17,7720.0
2021-09-27 10:00:00,41.12,41.22,41.11,41.18,4815.0,41.12,41.22,41.11,41.18,4815.0
2021-09-27 10:05:00,41.17,41.25,40.99,41.18,9320.0,41.17,41.25,40.99,41.18,9320.0
2021-09-27 10:10:00,41.18,41.21,41.0,41.0,34083.0,41.18,41.21,41.0,41.0,34083.0
2021-09-27 10:15:00,41.01,41.01,40.65,40.72,10756.0,41.01,41.01,40.65,40.72,10756.0
2021-09-27 10:20:00,40.72,40.73,40.55,40.73,7485.0,40.72,40.73,40.55,40.73,7485.0
2021-09-27 10:25:00,40.76,40.76,40.57,40.73,14454.0,40.76,40.76,40.57,40.73,14454.0
2021-09-27 10:30:00,40.72,40.91,40.66,40.88,10362.0,40.72,40.91,40.66,40.88,10362.0
2021-09-27 10:35:00,40.88,40.98,40.82,40.95,7939.0,40.88,40.98,40.82,40.95,7939.0
2021-09-27 10:40:00,40.96,41.15,40.93,41.03,16607.0,40.96,41.15,40.93,41.03,16607.0
2021-09-27 10:45:00,41.04,41.04,40.94,40.95,7798.0,41.04,41.04,40.94,40.95,7798.0
2021-09-27 10:50:00,40.97,41.11,40.96,41.1,11039.0,40.97,41.11,40.96,41.1,11039.0
2021-09-27 10:55:00,41.06,41.14,41.04,41.12,4809.0,41.06,41.14,41.04,41.12,4809.0
2021-09-27 11:00:00,41.12,41.2,40.98,41.06,9617.0,41.12,41.2,40.98,41.06,9617.0
2021-09-27 11:05:00,41.06,41.14,41.04,41.07,6181.0,41.06,41.14,41.04,41.07,6181.0
2021-09-27 11:10:00,41.04,41.14,41.04,41.07,5936.0,41.04,41.14,41.04,41.07,5936.0
2021-09-27 11:15:00,41.07,41.1,41.04,41.04,4895.0,41.07,41.1,41.04,41.04,4895.0
2021-09-27 11:20:00,41.06,41.12,40.98,41.07,10050.0,41.06,41.12,40.98,41.07,10050.0
2021-09-27 11:25:00,41.08,41.13,41.06,41.1,5264.0,41.08,41.13,41.06,41.1,5264.0
2021-09-27 11:30:00,41.07,41.17,41.07,41.17,4602.0,41.07,41.17,41.07,41.17,4602.0
2021-09-27 11:35:00,41.16,41.25,41.16,41.2,12401.0,41.16,41.25,41.16,41.2,12401.0
2021-09-27 11:40:00,41.18,41.19,40.98,41.05,17127.0,41.18,41.19,40.98,41.05,17127.0
2021-09-27 11:45:00,41.05,41.14,40.96,41.1,6801.0,41.05,41.14,40.96,41.1,6801.0
2021-09-27 11:50:00,41.1,41.1,41.04,41.06,7469.0,41.1,41.1,41.04,41.06,7469.0
2021-09-27 11:55:00,41.08,41.09,41.04,41.09,4061.0,41.08,41.09,41.04,41.09,4061.0
2021-09-27 12:00:00,41.08,41.12,41.05,41.12,5423.0,41.08,41.12,41.05,41.12,5423.0
2021-09-27 12:05:00,41.13,41.15,41.06,41.06,5050.0,41.13,41.15,41.06,41.06,5050.0
2021-09-27 12:10:00,41.09,41.09,41.0,41.03,3852.0,41.09,41.09,41.0,41.03,3852.0
2021-09-27 12:15:00,41.02,41.06,40.95,40.95,6560.0,41.02,41.06,40.95,40.95,6560.0
2021-09-27 12:20:00,40.97,40.97,40.9,40.9,5078.0,40.97,40.97,40.9,40.9,5078.0
2021-09-27 12:25:00,40.9,40.9,40.79,40.84,5127.0,40.9,40.9,40.79,40.84,5127.0
2021-09-27 12:30:00,40.83,40.85,40.74,40.74,4831.0,40.83,40.85,40.74,40.74,4831.0
2021-09-27 12:35:00,40.74,40.82,40.73,40.81,6100.0,40.74,40.82,40.73,40.81,6100.0
2021-09-27 12:40:00,40.8,40.87,40.67,40.67,11963.0,40.8,40.87,40.67,40.67,11963.0
2021-09-27 12:45:00,40.67,40.67,40.6,40.65,8371.0,40.67,40.67,40.6,40.65,8371.0
2021-09-27 12:50:00,40.63,40.77,40.63,40.76,6465.0,40.63,40.77,40.63,40.76,6465.0
2021-09-27 12:55:00,40.77,40.77,40.67,40.68,2600.0,40.77,40.77,40.67,40.68,2600.0
2021-09-27 13:00:00,40.68,40.77,40.67,40.77,7034.0,40.68,40.77,40.67,40.77,7034.0
2021-09-27 13:05:00,40.8,40.81,40.67,40.67,4212.0,40.8,40.81,40.67,40.67,4212.0
2021-09-27 13:10:00,40.7,40.7,40.6,40.61,10317.0,40.7,40.7,40.6,40.61,10317.0
2021-09-27 13:15:00,40.61,40.71,40.53,40.71,11072.0,40.61,40.71,40.53,40.71,11072.0
2021-09-27 13:20:00,40.67,40.75,40.65,40.75,2864.0,40.67,40.75,40.65,40.75,2864.0
2021-09-27 13:25:00,40.75,40.75,40.59,40.6,6770.0,40.75,40.75,40.59,40.6,6770.0
2021-09-27 13:30:00,40.6,40.64,40.55,40.59,5977.0,40.6,40.64,40.55,40.59,5977.0
2021-09-27 13:35:00,40.6,40.67,40.6,40.66,4402.0,40.6,40.67,40.6,40.66,4402.0
2021-09-27 13:40:00,40.67,40.67,40.6,40.62,5589.0,40.67,40.67,40.6,40.62,5589.0
2021-09-27 13:45:00,40.62,40.65,40.59,40.63,7184.0,40.62,40.65,40.59,40.63,7184.0
2021-09-27 13:50:00,40.63,40.65,40.61,40.63,7119.0,40.63,40.65,40.61,40.63,7119.0
2021-09-27 13:55:00,40.64,40.72,40.64,40.67,6156.0,40.64,40.72,40.64,40.67,6156.0
2021-09-27 14:00:00,40.68,40.77,40.65,40.77,10496.0,40.68,40.77,40.65,40.77,10496.0
2021-09-27 14:05:00,40.76,40.81,40.72,40.79,9428.0,40.76,40.81,40.72,40.79,9428.0
2021-09-27 14:10:00,40.79,40.85,40.73,40.77,14031.0,40.79,40.85,40.73,40.77,14031.0
2021-09-27 14:15:00,40.76,40.78,40.7,40.75,7688.0,40.76,40.78,40.7,40.75,7688.0
2021-09-27 14:20:00,40.75,40.75,40.68,40.74,7040.0,40.75,40.75,40.68,40.74,7040.0
2021-09-27 14:25:00,40.75,40.79,40.73,40.79,6117.0,40.75,40.79,40.73,40.79,6117.0
2021-09-27 14:30:00,40.78,40.78,40.65,40.7,9145.0,40.78,40.78,40.65,40.7,9145.0
2021-09-27 14:35:00,40.7,40.77,40.69,40.72,6448.0,40.7,40.77,40.69,40.72,6448.0
2021-09-27 14:40:00,40.73,40.79,40.72,40.76,4443.0,40.73,40.79,40.72,40.76,4443.0
2021-09-27 14:45:00,40.75,40.75,40.63,40.71,6275.0,40.75,40.75,40.63,40.71,6275.0
2021-09-27 14:50:00,40.7,40.79,40.69,40.79,8944.0,40.7,40.79,40.69,40.79,8944.0
2021-09-27 14:55:00,40.8,40.84,40.71,40.73,10792.0,40.8,40.84,40.71,40.73,10792.0
2021-09-27 15:00:00,40.74,40.74,40.64,40.66,8340.0,40.74,40.74,40.64,40.66,8340.0
2021-09-27 15:05:00,40.65,40.7,40.63,40.69,5652.0,40.65,40.7,40.63,40.69,5652.0
2021-09-27 15:10:00,40.69,40.71,40.64,40.67,10013.0,40.69,40.71,40.64,40.67,10013.0
2021-09-27 15:15:00,40.66,40.68,40.59,40.63,7747.0,40.66,40.68,40.59,40.63,7747.0
2021-09-27 15:20:00,40.63,40.64,40.51,40.52,11132.0,40.63,40.64,40.51,40.52,11132.0
2021-09-27 15:25:00,40.52,40.52,40.44,40.46,14660.0,40.52,40.52,40.44,40.46,14660.0
2021-09-27 15:30:00,40.48,40.54,40.47,40.48,16729.0,40.48,40.54,40.47,40.48,16729.0
2021-09-27 15:35:00,40.48,40.5,40.38,40.38,13740.0,40.48,40.5,40.38,40.38,13740.0
2021-09-27 15:40:00,40.38,40.47,40.36,40.44,17104.0,40.38,40.47,40.36,40.44,17104.0
2021-09-27 15:45:00,40.43,40.46,40.24,40.25,36224.0,40.43,40.46,40.24,40.25,36224.0
2021-09-27 15:50:00,40.23,40.42,40.17,40.38,68326.0,40.23,40.42,40.17,40.38,68326.0
2021-09-27 15:55:00,40.37,40.37,40.31,40.37,61125.0,40.37,40.37,40.31,40.37,61125.0
2021-09-28 09:30:00,40.04,40.66,39.99,40.66,12910.0,40.04,40.66,39.99,40.66,12910.0
2021-09-28 09:35:00,40.62,41.02,40.62,40.89,13505.0,40.62,41.02,40.62,40.89,13505.0
2021-09-28 09:40:00,40.95,40.96,40.65,40.66,7076.0,40.95,40.96,40.65,40.66,7076.0
2021-09-28 09:45:00,40.68,40.8,40.43,40.63,4604.0,40.68,40.8,40.43,40.63,4604.0
2021-09-28 09:50:00,40.6,40.69,40.43,40.45,9299.0,40.6,40.69,40.43,40.45,9299.0
2021-09-28 09:55:00,40.5,40.62,40.28,40.28,5061.0,40.5,40.62,40.28,40.28,5061.0
2021-09-28 10:00:00,40.25,40.32,40.11,40.21,6710.0,40.25,40.32,40.11,40.21,6710.0
2021-09-28 10:05:00,40.21,40.29,40.11,40.14,6970.0,40.21,40.29,40.11,40.14,6970.0
2021-09-28 10:10:00,40.15,40.38,40.08,40.37,8792.0,40.15,40.38,40.08,40.37,8792.0
2021-09-28 10:15:00,40.39,40.39,40.21,40.21,6157.0,40.39,40.39,40.21,40.21,6157.0
2021-09-28 10:20:00,40.19,40.23,40.07,40.13,8967.0,40.19,40.23,40.07,40.13,8967.0
2021-09-28 10:25:00,40.12,40.15,39.92,40.1,16998.0,40.12,40.15,39.92,40.1,16998.0
2021-09-28 10:30:00,40.1,40.18,40.02,40.08,12508.0,40.1,40.18,40.02,40.08,12508.0
2021-09-28 10:35:00,40.08,40.39,40.02,40.3,10602.0,40.08,40.39,40.02,40.3,10602.0
2021-09-28 10:40:00,40.27,40.33,40.2,40.29,10691.0,40.27,40.33,40.2,40.29,10691.0
2021-09-28 10:45:00,40.3,40.3,40.15,40.23,5891.0,40.3,40.3,40.15,40.23,5891.0
2021-09-28 10:50:00,40.23,40.32,40.14,40.32,54205.0,40.23,40.32,40.14,40.32,54205.0
2021-09-28 10:55:00,40.29,40.36,40.21,40.3,6180.0,40.29,40.36,40.21,40.3,6180.0
2021-09-28 11:00:00,40.32,40.34,39.97,40.09,15906.0,40.32,40.34,39.97,40.09,15906.0
2021-09-28 11:05:00,40.09,40.31,40.07,40.23,8514.0,40.09,40.31,40.07,40.23,8514.0
2021-09-28 11:10:00,40.24,40.25,40.15,40.19,6785.0,40.24,40.25,40.15,40.19,6785.0
2021-09-28 11:15:00,40.19,40.35,40.11,40.34,6460.0,40.19,40.35,40.11,40.34,6460.0
2021-09-28 11:20:00,40.33,40.4,40.28,40.37,5040.0,40.33,40.4,40.28,40.37,5040.0
2021-09-28 11:25:00,40.39,40.45,40.34,40.42,10524.0,40.39,40.45,40.34,40.42,10524.0
2021-09-28 11:30:00,40.41,40.48,40.37,40.46,11810.0,40.41,40.48,40.37,40.46,11810.0
2021-09-28 11:35:00,40.46,40.49,40.37,40.43,6185.0,40.46,40.49,40.37,40.43,6185.0
2021-09-28 11:40:00,40.45,40.48,40.43,40.48,7919.0,40.45,40.48,40.43,40.48,7919.0
2021-09-28 11:45:00,40.48,40.49,40.34,40.38,5641.0,40.48,40.49,40.34,40.38,5641.0
2021-09-28 11:50:00,40.38,40.44,40.33,40.42,8863.0,40.38,40.44,40.33,40.42,8863.0
2021-09-28 11:55:00,40.45,40.48,40.44,40.47,5136.0,40.45,40.48,40.44,40.47,5136.0
2021-09-28 12:00:00,40.46,40.46,40.37,40.38,3552.0,40.46,40.46,40.37,40.38,3552.0
2021-09-28 12:05:00,40.38,40.38,40.28,40.33,5500.0,40.38,40.38,40.28,40.33,5500.0
2021-09-28 12:10:00,40.33,40.47,40.32,40.45,6639.0,40.33,40.47,40.32,40.45,6639.0
2021-09-28 12:15:00,40.45,40.46,40.34,40.39,6968.0,40.45,40.46,40.34,40.39,6968.0
2021-09-28 12:20:00,40.37,40.39,40.36,40.36,5613.0,40.37,40.39,40.36,40.36,5613.0
2021-09-28 12:25:00,40.37,40.43,40.34,40.37,13660.0,40.37,40.43,40.34,40.37,13660.0
2021-09-28 12:30:00,40.36,40.46,40.31,40.45,4331.0,40.36,40.46,40.31,40.45,4331.0
2021-09-28 12:35:00,40.45,40.45,40.37,40.38,5780.0,40.45,40.45,40.37,40.38,5780.0
2021-09-28 12:40:00,40.37,40.4,40.33,40.4,3330.0,40.37,40.4,40.33,40.4,3330.0
2021-09-28 12:45:00,40.39,40.4,40.27,40.27,6291.0,40.39,40.4,40.27,40.27,6291.0
2021-09-28 12:50:00,40.28,40.33,40.26,40.29,2515.0,40.28,40.33,40.26,40.29,2515.0
2021-09-28 12:55:00,40.29,40.32,40.21,40.21,5477.0,40.29,40.32,40.21,40.21,5477.0
2021-09-28 13:00:00,40.24,40.31,40.23,40.27,7925.0,40.24,40.31,40.23,40.27,7925.0
2021-09-28 13:05:00,40.25,40.41,40.18,40.4,11639.0,40.25,40.41,40.18,40.4,11639.0
2021-09-28 13:10:00,40.4,40.43,40.38,40.42,6694.0,40.4,40.43,40.38,40.42,6694.0
2021-09-28 13:15:00,40.41,40.53,40.4,40.53,4908.0,40.41,40.53,40.4,40.53,4908.0
2021-09-28 13:20:00,40.54,40.6,40.51,40.6,5979.0,40.54,40.6,40.51,40.6,5979.0
2021-09-28 13:25:00,40.61,40.68,40.61,40.66,4892.0,40.61,40.68,40.61,40.66,4892.0
2021-09-28 13:30:00,40.67,40.68,40.56,40.59,6540.0,40.67,40.68,40.56,40.59,6540.0
2021-09-28 13:35:00,40.59,40.65,40.57,40.61,4006.0,40.59,40.65,40.57,40.61,4006.0
2021-09-28 13:40:00,40.61,40.68,40.57,40.6,4549.0,40.61,40.68,40.57,40.6,4549.0
2021-09-28 13:45:00,40.59,40.6,40.5,40.6,3999.0,40.59,40.6,40.5,40.6,3999.0
2021-09-28 13:50:00,40.62,40.62,40.55,40.55,5502.0,40.62,40.62,40.55,40.55,5502.0
2021-09-28 13:55:00,40.55,40.55,40.5,40.55,5344.0,40.55,40.55,40.5,40.55,5344.0
2021-09-28 14:00:00,40.55,40.6,40.52,40.58,9735.0,40.55,40.6,40.52,40.58,9735.0
2021-09-28 14:05:00,40.58,40.64,40.54,40.62,10351.0,40.58,40.64,40.54,40.62,10351.0
2021-09-28 14:10:00,40.59,40.62,40.5,40.62,6167.0,40.59,40.62,40.5,40.62,6167.0
2021-09-28 14:15:00,40.64,40.76,40.63,40.73,10241.0,40.64,40.76,40.63,40.73,10241.0
2021-09-28 14:20:00,40.73,40.76,40.69,40.76,5657.0,40.73,40.76,40.69,40.76,5657.0
2021-09-28 14:25:00,40.76,40.77,40.7,40.76,7265.0,40.76,40.77,40.7,40.76,7265.0
2021-09-28 14:30:00,40.78,40.78,40.64,40.7,7227.0,40.78,40.78,40.64,40.7,7227.0
2021-09-28 14:35:00,40.71,40.76,40.64,40.74,5912.0,40.71,40.76,40.64,40.74,5912.0
2021-09-28 14:40:00,40.75,40.83,40.74,40.78,10306.0,40.75,40.83,40.74,40.78,10306.0
2021-09-28 14:45:00,40.76,40.9,40.76,40.84,8334.0,40.76,40.9,40.76,40.84,8334.0
2021-09-28 14:50:00,40.85,40.87,40.83,40.84,4687.0,40.85,40.87,40.83,40.84,4687.0
2021-09-28 14:55:00,40.84,40.89,40.81,40.84,6253.0,40.84,40.89,40.81,40.84,6253.0
2021-09-28 15:00:00,40.83,40.87,40.76,40.81,9290.0,40.83,40.87,40.76,40.81,9290.0
2021-09-28 15:05:00,40.8,40.92,40.77,40.86,6514.0,40.8,40.92,40.77,40.86,6514.0
2021-09-28 15:10:00,40.87,40.87,40.81,40.81,4239.0,40.87,40.87,40.81,40.81,4239.0
2021-09-28 15:15:00,40.83,40.85,40.74,40.8,5555.0,40.83,40.85,40.74,40.8,5555.0
2021-09-28 15:20:00,40.8,40.8,40.63,40.64,5503.0,40.8,40.8,40.63,40.64,5503.0
2021-09-28 15:25:00,40.66,40.68,40.59,40.59,6870.0,40.66,40.68,40.59,40.59,6870.0
2021-09-28 15:30:00,40.58,40.62,40.51,40.53,14974.0,40.58,40.62,40.51,40.53,14974.0
2021-09-28 15:35:00,40.54,40.54,40.44,40.46,10604.0,40.54,40.54,40.44,40.46,10604.0
2021-09-28 15:40:00,40.47,40.62,40.46,40.47,19056.0,40.47,40.62,40.46,40.47,19056.0
2021-09-28 15:45:00,40.48,40.49,40.27,40.27,11206.0,40.48,40.49,40.27,40.27,11206.0
2021-09-28 15:50:00,40.27,40.36,40.23,40.32,40862.0,40.27,40.36,40.23,40.32,40862.0
2021-09-28 15:55:00,40.31,40.43,40.29,40.4,69941.0,40.31,40.43,40.29,40.4,69941.0
2021-09-29 09:30:00,40.72,40.82,40.18,40.18,24057.0,40.72,40.82,40.18,40.18,24057.0
2021-09-29 09:35:00,40.17,40.41,40.06,40.39,11068.0,40.17,40.41,40.06,40.39,11068.0
2021-09-29 09:40:00,40.43,40.92,40.43,40.9,9908.0,40.43,40.92,40.43,40.9,9908.0
2021-09-29 09:45:00,40.91,40.99,40.78,40.86,11513.0,40.91,40.99,40.78,40.86,11513.0
2021-09-29 09:50:00,41.0,41.26,40.95,41.25,31958.0,41.0,41.26,40.95,41.25,31958.0
2021-09-29 09:55:00,41.24,41.27,41.02,41.26,8209.0,41.24,41.27,41.02,41.26,8209.0
2021-09-29 10:00:00,41.26,41.41,41.19,41.32,17704.0,41.26,41.41,41.19,41.32,17704.0
2021-09-29 10:05:00,41.34,41.42,41.3,41.35,12307.0,41.34,41.42,41.3,41.35,12307.0
2021-09-29 10:10:00,41.37,41.4,41.23,41.32,13095.0,41.37,41.4,41.23,41.32,13095.0
2021-09-29 10:15:00,41.35,41.39,41.22,41.28,27780.0,41.35,41.39,41.22,41.28,27780.0
2021-09-29 10:20:00,41.32,41.41,41.2,41.26,4319.0,41.32,41.41,41.2,41.26,4319.0
2021-09-29 10:25:00,41.26,41.38,41.15,41.19,11583.0,41.26,41.38,41.15,41.19,11583.0
2021-09-29 10:30:00,41.12,41.2,41.05,41.17,11842.0,41.12,41.2,41.05,41.17,11842.0
2021-09-29 10:35:00,41.19,41.21,41.1,41.18,1903.0,41.19,41.21,41.1,41.18,1903.0
2021-09-29 10:40:00,41.24,41.36,41.22,41.35,8887.0,41.24,41.36,41.22,41.35,8887.0
2021-09-29 10:45:00,41.36,41.49,41.33,41.46,11094.0,41.36,41.49,41.33,41.46,11094.0
2021-09-29 10:50:00,41.48,41.58,41.45,41.45,67542.0,41.48,41.58,41.45,41.45,67542.0
2021-09-29 10:55:00,41.46,41.61,41.43,41.5,5762.0,41.46,41.61,41.43,41.5,5762.0
2021-09-29 11:00:00,41.47,41.47,41.3,41.3,5837.0,41.47,41.47,41.3,41.3,5837.0
2021-09-29 11:05:00,41.31,41.42,41.26,41.29,6200.0,41.31,41.42,41.26,41.29,6200.0
2021-09-29 11:10:00,41.34,41.38,41.31,41.33,2886.0,41.34,41.38,41.31,41.33,2886.0
2021-09-29 11:15:00,41.31,41.31,41.14,41.2,10615.0,41.31,41.31,41.14,41.2,10615.0
2021-09-29 11:20:00,41.19,41.21,41.11,41.11,3258.0,41.19,41.21,41.11,41.11,3258.0
2021-09-29 11:25:00,41.11,41.11,40.97,41.07,5372.0,41.11,41.11,40.97,41.07,5372.0
2021-09-29 11:30:00,41.06,41.07,40.91,40.91,5880.0,41.06,41.07,40.91,40.91,5880.0
2021-09-29 11:35:00,40.91,40.91,40.75,40.81,3987.0,40.91,40.91,40.75,40.81,3987.0
2021-09-29 11:40:00,40.8,40.8,40.68,40.72,3227.0,40.8,40.8,40.68,40.72,3227.0
2021-09-29 11:45:00,40.73,40.76,40.72,40.75,2290.0,40.73,40.76,40.72,40.75,2290.0
2021-09-29 11:50:00,40.74,40.82,40.74,40.74,11568.0,40.74,40.82,40.74,40.74,11568.0
2021-09-29 11:55:00,40.78,40.8,40.72,40.8,3909.0,40.78,40.8,40.72,40.8,3909.0
2021-09-29 12:00:00,40.83,40.84,40.79,40.81,4052.0,40.83,40.84,40.79,40.81,4052.0
2021-09-29 12:05:00,40.8,40.83,40.75,40.83,3383.0,40.8,40.83,40.75,40.83,3383.0
2021-09-29 12:10:00,40.85,40.85,40.79,40.79,4247.0,40.85,40.85,40.79,40.79,4247.0
2021-09-29 12:15:00,40.77,40.77,40.74,40.74,1170.0,40.77,40.77,40.74,40.74,1170.0
2021-09-29 12:20:00,40.74,40.74,40.58,40.59,3864.0,40.74,40.74,40.58,40.59,3864.0
2021-09-29 12:25:00,40.59,40.61,40.56,40.59,3563.0,40.59,40.61,40.56,40.59,3563.0
2021-09-29 12:30:00,40.6,40.64,40.56,40.6,9916.0,40.6,40.64,40.56,40.6,9916.0
2021-09-29 12:35:00,40.59,40.59,40.44,40.54,11327.0,40.59,40.59,40.44,40.54,11327.0
2021-09-29 12:40:00,40.51,40.61,40.46,40.53,19475.0,40.51,40.61,40.46,40.53,19475.0
2021-09-29 12:45:00,40.54,40.56,40.48,40.53,6249.0,40.54,40.56,40.48,40.53,6249.0
2021-09-29 12:50:00,40.52,40.57,40.5,40.57,5123.0,40.52,40.57,40.5,40.57,5123.0
2021-09-29 12:55:00,40.58,40.59,40.57,40.58,1900.0,40.58,40.59,40.57,40.58,1900.0
2021-09-29 13:00:00,40.56,40.56,40.4,40.53,8865.0,40.56,40.56,40.4,40.53,8865.0
2021-09-29 13:05:00,40.5,40.52,40.48,40.5,3583.0,40.5,40.52,40.48,40.5,3583.0
2021-09-29 13:10:00,40.5,40.57,40.5,40.56,3328.0,40.5,40.57,40.5,40.56,3328.0
2021-09-29 13:15:00,40.56,40.7,40.56,40.67,2937.0,40.56,40.7,40.56,40.67,2937.0
2021-09-29 13:20:00,40.67,40.67,40.56,40.56,3109.0,40.67,40.67,40.56,40.56,3109.0
2021-09-29 13:25:00,40.57,40.63,40.55,40.59,2927.0,40.57,40.63,40.55,40.59,2927.0
2021-09-29 13:30:00,40.59,40.6,40.45,40.57,4610.0,40.59,40.6,40.45,40.57,4610.0
2021-09-29 13:35:00,40.54,40.54,40.49,40.49,2932.0,40.54,40.54,40.49,40.49,2932.0
2021-09-29 13:40:00,40.48,40.56,40.46,40.54,8002.0,40.48,40.56,40.46,40.54,8002.0
2021-09-29 13:45:00,40.55,40.55,40.4,40.41,2851.0,40.55,40.55,40.4,40.41,2851.0
2021-09-29 13:50:00,40.36,40.58,40.36,40.58,14796.0,40.36,40.58,40.36,40.58,14796.0
2021-09-29 13:55:00,40.58,40.85,40.58,40.79,24758.0,40.58,40.85,40.58,40.79,24758.0
2021-09-29 14:00:00,40.79,40.84,40.75,40.78,9311.0,40.79,40.84,40.75,40.78,9311.0
2021-09-29 14:05:00,40.8,40.81,40.71,40.73,9278.0,40.8,40.81,40.71,40.73,9278.0
2021-09-29 14:10:00,40.78,40.9,40.78,40.88,4558.0,40.78,40.9,40.78,40.88,4558.0
2021-09-29 14:15:00,40.87,40.88,40.79,40.83,6732.0,40.87,40.88,40.79,40.83,6732.0
2021-09-29 14:20:00,40.83,40.83,40.73,40.74,5468.0,40.83,40.83,40.73,40.74,5468.0
2021-09-29 14:25:00,40.75,40.8,40.74,40.79,3808.0,40.75,40.8,40.74,40.79,3808.0
2021-09-29 14:30:00,40.81,40.89,40.81,40.87,9395.0,40.81,40.89,40.81,40.87,9395.0
2021-09-29 14:35:00,40.85,40.87,40.75,40.82,13678.0,40.85,40.87,40.75,40.82,13678.0
2021-09-29 14:40:00,40.83,40.89,40.82,40.87,6984.0,40.83,40.89,40.82,40.87,6984.0
2021-09-29 14:45:00,40.87,40.88,40.71,40.72,6352.0,40.87,40.88,40.71,40.72,6352.0
2021-09-29 14:50:00,40.73,40.75,40.69,40.73,7690.0,40.73,40.75,40.69,40.73,7690.0
2021-09-29 14:55:00,40.71,40.84,40.68,40.84,4323.0,40.71,40.84,40.68,40.84,4323.0
2021-09-29 15:00:00,40.84,40.87,40.74,40.74,9886.0,40.84,40.87,40.74,40.74,9886.0
2021-09-29 15:05:00,40.73,40.85,40.7,40.81,10280.0,40.73,40.85,40.7,40.81,10280.0
2021-09-29 15:10:00,40.78,40.78,40.67,40.75,8199.0,40.78,40.78,40.67,40.75,8199.0
2021-09-29 15:15:00,40.75,40.82,40.74,40.82,7313.0,40.75,40.82,40.74,40.82,7313.0
2021-09-29 15:20:00,40.81,40.85,40.74,40.76,8355.0,40.81,40.85,40.74,40.76,8355.0
2021-09-29 15:25:00,40.76,40.84,40.69,40.84,15924.0,40.76,40.84,40.69,40.84,15924.0
2021-09-29 15:30:00,40.83,40.9,40.8,40.84,25382.0,40.83,40.9,40.8,40.84,25382.0
2021-09-29 15:35:00,40.85,40.92,40.8,40.92,17616.0,40.85,40.92,40.8,40.92,17616.0
2021-09-29 15:40:00,40.93,40.95,40.87,40.88,14623.0,40.93,40.95,40.87,40.88,14623.0
2021-09-29 15:45:00,40.88,40.9,40.81,40.86,21359.0,40.88,40.9,40.81,40.86,21359.0
2021-09-29 15:50:00,40.84,40.85,40.64,40.65,34971.0,40.84,40.85,40.64,40.65,34971.0
2021-09-29 15:55:00,40.65,40.8,40.62,40.78,89808.0,40.65,40.8,40.62,40.78,89808.0
2021-09-30 09:30:00,39.97,40.17,39.8,39.83,32337.0,39.97,40.17,39.8,39.83,32337.0
2021-09-30 09:35:00,39.95,39.95,39.34,39.48,16951.0,39.95,39.95,39.34,39.48,16951.0
2021-09-30 09:40:00,39.45,39.7,39.38,39.56,13555.0,39.45,39.7,39.38,39.56,13555.0
2021-09-30 09:45:00,39.53,39.63,39.43,39.5,12160.0,39.53,39.63,39.43,39.5,12160.0
2021-09-30 09:50:00,39.6,39.86,39.6,39.86,8804.0,39.6,39.86,39.6,39.86,8804.0
2021-09-30 09:55:00,39.85,39.85,39.46,39.5,12056.0,39.85,39.85,39.46,39.5,12056.0
2021-09-30 10:00:00,39.48,39.67,39.4,39.53,20490.0,39.48,39.67,39.4,39.53,20490.0
2021-09-30 10:05:00,39.52,39.54,39.24,39.3,14486.0,39.52,39.54,39.24,39.3,14486.0
2021-09-30 10:10:00,39.31,39.33,39.01,39.01,21190.0,39.31,39.33,39.01,39.01,21190.0
2021-09-30 10:15:00,39.01,39.22,38.96,38.97,47314.0,39.01,39.22,38.96,38.97,47314.0
2021-09-30 10:20:00,38.97,39.14,38.8,38.8,25023.0,38.97,39.14,38.8,38.8,25023.0
2021-09-30 10:25:00,38.79,38.85,38.45,38.45,33626.0,38.79,38.85,38.45,38.45,33626.0
2021-09-30 10:30:00,38.45,38.58,38.4,38.52,23378.0,38.45,38.58,38.4,38.52,23378.0
2021-09-30 10:35:00,38.52,38.55,38.4,38.47,11956.0,38.52,38.55,38.4,38.47,11956.0
2021-09-30 10:40:00,38.5,38.55,38.43,38.45,27304.0,38.5,38.55,38.43,38.45,27304.0
2021-09-30 10:45:00,38.46,38.49,38.28,38.33,35940.0,38.46,38.49,38.28,38.33,35940.0
2021-09-30 10:50:00,38.29,38.3,38.18,38.23,22825.0,38.29,38.3,38.18,38.23,22825.0
2021-09-30 10:55:00,38.23,38.46,38.1,38.38,93207.0,38.23,38.46,38.1,38.38,93207.0
2021-09-30 11:00:00,38.36,38.37,38.25,38.27,35007.0,38.36,38.37,38.25,38.27,35007.0
2021-09-30 11:05:00,38.3,38.55,38.28,38.47,61980.0,38.3,38.55,38.28,38.47,61980.0
2021-09-30 11:10:00,38.47,38.49,38.25,38.3,45327.0,38.47,38.49,38.25,38.3,45327.0
2021-09-30 11:15:00,38.3,38.43,38.21,38.41,60024.0,38.3,38.43,38.21,38.41,60024.0
2021-09-30 11:20:00,38.41,38.42,38.06,38.13,34623.0,38.41,38.42,38.06,38.13,34623.0
2021-09-30 11:25:00,38.13,38.22,38.11,38.22,8756.0,38.13,38.22,38.11,38.22,8756.0
2021-09-30 11:30:00,38.2,38.26,38.11,38.14,11266.0,38.2,38.26,38.11,38.14,11266.0
2021-09-30 11:35:00,38.16,38.19,38.04,38.17,13099.0,38.16,38.19,38.04,38.17,13099.0
2021-09-30 11:40:00,38.19,38.22,37.98,38.03,32024.0,38.19,38.22,37.98,38.03,32024.0
2021-09-30 11:45:00,38.03,38.06,37.9,38.04,17701.0,38.03,38.06,37.9,38.04,17701.0
2021-09-30 11:50:00,38.06,38.07,37.83,37.96,31388.0,38.06,38.07,37.83,37.96,31388.0
2021-09-30 11:55:00,37.96,37.97,37.86,37.89,17121.0,37.96,37.97,37.86,37.89,17121.0
2021-09-30 12:00:00,37.87,37.97,37.82,37.89,12479.0,37.87,37.97,37.82,37.89,12479.0
2021-09-30 12:05:00,37.9,37.94,37.78,37.78,20619.0,37.9,37.94,37.78,37.78,20619.0
2021-09-30 12:10:00,37.81,37.9,37.78,37.86,27655.0,37.81,37.9,37.78,37.86,27655.0
2021-09-30 12:15:00,37.89,37.99,37.87,37.94,18285.0,37.89,37.99,37.87,37.94,18285.0
2021-09-30 12:20:00,37.95,37.98,37.74,37.8,19498.0,37.95,37.98,37.74,37.8,19498.0
2021-09-30 12:25:00,37.8,37.94,37.79,37.79,19025.0,37.8,37.94,37.79,37.79,19025.0
2021-09-30 12:30:00,37.77,37.79,37.61,37.64,16969.0,37.77,37.79,37.61,37.64,16969.0
2021-09-30 12:35:00,37.65,37.73,37.58,37.62,13159.0,37.65,37.73,37.58,37.62,13159.0
2021-09-30 12:40:00,37.64,37.7,37.53,37.53,10563.0,37.64,37.7,37.53,37.53,10563.0
2021-09-30 12:45:00,37.53,37.62,37.44,37.6,36126.0,37.53,37.62,37.44,37.6,36126.0
2021-09-30 12:50:00,37.62,37.66,37.57,37.64,26804.0,37.62,37.66,37.57,37.64,26804.0
2021-09-30 12:55:00,37.67,37.78,37.56,37.74,39065.0,37.67,37.78,37.56,37.74,39065.0
2021-09-30 13:00:00,37.78,37.8,37.65,37.67,14459.0,37.78,37.8,37.65,37.67,14459.0
2021-09-30 13:05:00,37.69,37.77,37.65,37.65,13970.0,37.69,37.77,37.65,37.65,13970.0
2021-09-30 13:10:00,37.68,37.85,37.68,37.73,15588.0,37.68,37.85,37.68,37.73,15588.0
2021-09-30 13:15:00,37.74,37.81,37.63,37.77,13054.0,37.74,37.81,37.63,37.77,13054.0
2021-09-30 13:20:00,37.76,37.88,37.71,37.79,12238.0,37.76,37.88,37.71,37.79,12238.0
2021-09-30 13:25:00,37.78,37.95,37.76,37.83,28003.0,37.78,37.95,37.76,37.83,28003.0
2021-09-30 13:30:00,37.82,37.84,37.73,37.81,11133.0,37.82,37.84,37.73,37.81,11133.0
2021-09-30 13:35:00,37.8,37.88,37.72,37.83,12122.0,37.8,37.88,37.72,37.83,12122.0
2021-09-30 13:40:00,37.84,37.94,37.78,37.83,20827.0,37.84,37.94,37.78,37.83,20827.0
2021-09-30 13:45:00,37.83,37.94,37.82,37.94,15801.0,37.83,37.94,37.82,37.94,15801.0
2021-09-30 13:50:00,37.96,37.98,37.88,37.89,9029.0,37.96,37.98,37.88,37.89,9029.0
2021-09-30 13:55:00,37.9,37.9,37.81,37.84,11084.0,37.9,37.9,37.81,37.84,11084.0
2021-09-30 14:00:00,37.85,37.94,37.8,37.82,9060.0,37.85,37.94,37.8,37.82,9060.0
2021-09-30 14:05:00,37.82,37.83,37.72,37.77,15583.0,37.82,37.83,37.72,37.77,15583.0
2021-09-30 14:10:00,37.81,37.85,37.77,37.83,16522.0,37.81,37.85,37.77,37.83,16522.0
2021-09-30 14:15:00,37.84,37.85,37.71,37.76,19621.0,37.84,37.85,37.71,37.76,19621.0
2021-09-30 14:20:00,37.74,37.75,37.7,37.73,13725.0,37.74,37.75,37.7,37.73,13725.0
2021-09-30 14:25:00,37.74,37.76,37.66,37.71,25337.0,37.74,37.76,37.66,37.71,25337.0
2021-09-30 14:30:00,37.71,38.03,37.69,38.02,17654.0,37.71,38.03,37.69,38.02,17654.0
2021-09-30 14:35:00,38.02,38.08,37.98,38.01,12818.0,38.02,38.08,37.98,38.01,12818.0
2021-09-30 14:40:00,38.01,38.12,38.0,38.06,12893.0,38.01,38.12,38.0,38.06,12893.0
2021-09-30 14:45:00,38.09,38.14,38.04,38.06,12757.0,38.09,38.14,38.04,38.06,12757.0
2021-09-30 14:50:00,38.08,38.1,38.01,38.1,13251.0,38.08,38.1,38.01,38.1,13251.0
2021-09-30 14:55:00,38.08,38.11,38.04,38.07,18179.0,38.08,38.11,38.04,38.07,18179.0
2021-09-30 15:00:00,38.08,38.19,37.96,38.01,21529.0,38.08,38.19,37.96,38.01,21529.0
2021-09-30 15:05:00,38.01,38.12,37.99,38.1,10470.0,38.01,38.12,37.99,38.1,10470.0
2021-09-30 15:10:00,38.12,38.19,38.12,38.17,13476.0,38.12,38.19,38.12,38.17,13476.0
2021-09-30 15:15:00,38.18,38.28,38.18,38.21,14289.0,38.18,38.28,38.18,38.21,14289.0
2021-09-30 15:20:00,38.21,38.21,38.02,38.04,11582.0,38.21,38.21,38.02,38.04,11582.0
2021-09-30 15:25:00,38.03,38.08,38.0,38.05,15917.0,38.03,38.08,38.0,38.05,15917.0
2021-09-30 15:30:00,38.05,38.22,38.05,38.16,39825.0,38.05,38.22,38.05,38.16,39825.0
2021-09-30 15:35:00,38.15,38.22,38.09,38.2,21625.0,38.15,38.22,38.09,38.2,21625.0
2021-09-30 15:40:00,38.2,38.25,37.98,38.03,56288.0,38.2,38.25,37.98,38.03,56288.0
2021-09-30 15:45:00,38.05,38.05,37.89,37.91,52854.0,38.05,38.05,37.89,37.91,52854.0
2021-09-30 15:50:00,37.9,37.91,37.74,37.77,74479.0,37.9,37.91,37.74,37.77,74479.0
2021-09-30 15:55:00,37.77,37.8,37.62,37.66,187712.0,37.77,37.8,37.62,37.66,187712.0
2021-10-01 09:30:00,37.88,38.44,37.6,37.82,41038.0,37.88,38.44,37.6,37.82,41038.0
2021-10-01 09:35:00,37.75,38.04,37.26,37.26,24217.0,37.75,38.04,37.26,37.26,24217.0
2021-10-01 09:40:00,37.3,37.42,37.04,37.2,37135.0,37.3,37.42,37.04,37.2,37135.0
2021-10-01 09:45:00,37.2,37.41,37.17,37.32,21908.0,37.2,37.41,37.17,37.32,21908.0
2021-10-01 09:50:00,37.27,37.65,37.24,37.56,19904.0,37.27,37.65,37.24,37.56,19904.0
2021-10-01 09:55:00,37.52,38.04,37.4,37.97,29040.0,37.52,38.04,37.4,37.97,29040.0
2021-10-01 10:00:00,38.01,38.31,37.94,37.96,15576.0,38.01,38.31,37.94,37.96,15576.0
2021-10-01 10:05:00,37.99,38.03,37.68,37.74,17964.0,37.99,38.03,37.68,37.74,17964.0
2021-10-01 10:10:00,37.67,37.72,37.48,37.7,16473.0,37.67,37.72,37.48,37.7,16473.0
2021-10-01 10:15:00,37.71,37.73,37.3,37.49,25274.0,37.71,37.73,37.3,37.49,25274.0
2021-10-01 10:20:00,37.51,37.61,37.42,37.61,7969.0,37.51,37.61,37.42,37.61,7969.0
2021-10-01 10:25:00,37.58,37.94,37.5,37.81,12904.0,37.58,37.94,37.5,37.81,12904.0
2021-10-01 10:30:00,37.77,37.88,37.72,37.77,16538.0,37.77,37.88,37.72,37.77,16538.0
2021-10-01 10:35:00,37.79,37.85,37.6,37.64,8158.0,37.79,37.85,37.6,37.64,8158.0
2021-10-01 10:40:00,37.65,37.77,37.63,37.66,7129.0,37.65,37.77,37.63,37.66,7129.0
2021-10-01 10:45:00,37.64,37.65,37.5,37.58,10835.0,37.64,37.65,37.5,37.58,10835.0
2021-10-01 10:50:00,37.6,37.68,37.44,37.67,13798.0,37.6,37.68,37.44,37.67,13798.0
2021-10-01 10:55:00,37.68,37.86,37.65,37.81,12561.0,37.68,37.86,37.65,37.81,12561.0
2021-10-01 11:00:00,37.83,38.1,37.8,38.1,22171.0,37.83,38.1,37.8,38.1,22171.0
2021-10-01 11:05:00,38.11,38.14,37.96,37.97,11535.0,38.11,38.14,37.96,37.97,11535.0
2021-10-01 11:10:00,37.9,37.98,37.77,37.97,15790.0,37.9,37.98,37.77,37.97,15790.0
2021-10-01 11:15:00,37.93,37.95,37.81,37.91,8705.0,37.93,37.95,37.81,37.91,8705.0
2021-10-01 11:20:00,37.92,37.95,37.8,37.8,5852.0,37.92,37.95,37.8,37.8,5852.0
2021-10-01 11:25:00,37.81,37.96,37.78,37.94,13139.0,37.81,37.96,37.78,37.94,13139.0
2021-10-01 11:30:00,37.94,38.14,37.94,38.09,4942.0,37.94,38.14,37.94,38.09,4942.0
2021-10-01 11:35:00,38.16,38.24,38.14,38.2,5314.0,38.16,38.24,38.14,38.2,5314.0
2021-10-01 11:40:00,38.18,38.22,38.12,38.15,5693.0,38.18,38.22,38.12,38.15,5693.0
2021-10-01 11:45:00,38.16,38.17,37.95,37.95,9146.0,38.16,38.17,37.95,37.95,9146.0
2021-10-01 11:50:00,37.95,37.96,37.83,37.96,4758.0,37.95,37.96,37.83,37.96,4758.0
2021-10-01 11:55:00,37.93,37.99,37.88,37.99,12049.0,37.93,37.99,37.88,37.99,12049.0
2021-10-01 12:00:00,37.97,38.07,37.95,38.03,4893.0,37.97,38.07,37.95,38.03,4893.0
2021-10-01 12:05:00,38.07,38.07,37.89,37.95,9687.0,38.07,38.07,37.89,37.95,9687.0
2021-10-01 12:10:00,37.97,38.09,37.96,38.09,4177.0,37.97,38.09,37.96,38.09,4177.0
2021-10-01 12:15:00,38.14,38.2,38.12,38.17,6376.0,38.14,38.2,38.12,38.17,6376.0
2021-10-01 12:20:00,38.19,38.22,38.1,38.13,4286.0,38.19,38.22,38.1,38.13,4286.0
2021-10-01 12:25:00,38.13,38.14,38.06,38.14,8272.0,38.13,38.14,38.06,38.14,8272.0
2021-10-01 12:30:00,38.15,38.23,38.13,38.17,4683.0,38.15,38.23,38.13,38.17,4683.0
2021-10-01 12:35:00,38.21,38.32,38.19,38.29,13000.0,38.21,38.32,38.19,38.29,13000.0
2021-10-01 12:40:00,38.27,38.29,38.25,38.26,4341.0,38.27,38.29,38.25,38.26,4341.0
2021-10-01 12:45:00,38.26,38.29,38.21,38.21,3220.0,38.26,38.29,38.21,38.21,3220.0
2021-10-01 12:50:00,38.25,38.25,38.18,38.21,5595.0,38.25,38.25,38.18,38.21,5595.0
2021-10-01 12:55:00,38.21,38.22,38.11,38.12,4220.0,38.21,38.22,38.11,38.12,4220.0
2021-10-01 13:00:00,38.13,38.28,38.09,38.27,7842.0,38.13,38.28,38.09,38.27,7842.0
2021-10-01 13:05:00,38.28,38.37,38.28,38.36,9601.0,38.28,38.37,38.28,38.36,9601.0
2021-10-01 13:10:00,38.38,38.43,38.36,38.43,5135.0,38.38,38.43,38.36,38.43,5135.0
2021-10-01 13:15:00,38.45,38.48,38.4,38.46,8538.0,38.45,38.48,38.4,38.46,8538.0
2021-10-01 13:20:00,38.47,38.49,38.34,38.4,5523.0,38.47,38.49,38.34,38.4,5523.0
2021-10-01 13:25:00,38.4,38.49,38.4,38.49,3091.0,38.4,38.49,38.4,38.49,3091.0
2021-10-01 13:30:00,38.48,38.68,38.47,38.68,13882.0,38.48,38.68,38.47,38.68,13882.0
2021-10-01 13:35:00,38.69,38.76,38.69,38.76,5544.0,38.69,38.76,38.69,38.76,5544.0
2021-10-01 13:40:00,38.76,38.86,38.75,38.83,10598.0,38.76,38.86,38.75,38.83,10598.0
2021-10-01 13:45:00,38.83,38.87,38.76,38.83,7183.0,38.83,38.87,38.76,38.83,7183.0
2021-10-01 13:50:00,38.81,38.88,38.81,38.85,5110.0,38.81,38.88,38.81,38.85,5110.0
2021-10-01 13:55:00,38.87,39.17,38.87,39.11,28746.0,38.87,39.17,38.87,39.11,28746.0
2021-10-01 14:00:00,39.11,39.24,39.11,39.18,14948.0,39.11,39.24,39.11,39.18,14948.0
2021-10-01 14:05:00,39.2,39.26,39.13,39.13,14919.0,39.2,39.26,39.13,39.13,14919.0
2021-10-01 14:10:00,39.13,39.16,39.02,39.03,13842.0,39.13,39.16,39.02,39.03,13842.0
2021-10-01 14:15:00,39.07,39.08,39.01,39.02,8311.0,39.07,39.08,39.01,39.02,8311.0
2021-10-01 14:20:00,39.02,39.02,38.89,38.91,25903.0,39.02,39.02,38.89,38.91,25903.0
2021-10-01 14:25:00,38.92,39.03,38.92,38.96,25895.0,38.92,39.03,38.92,38.96,25895.0
2021-10-01 14:30:00,38.97,39.03,38.91,39.0,10298.0,38.97,39.03,38.91,39.0,10298.0
2021-10-01 14:35:00,39.02,39.02,38.96,38.98,9225.0,39.02,39.02,38.96,38.98,9225.0
2021-10-01 14:40:00,38.99,39.02,38.91,38.96,25412.0,38.99,39.02,38.91,38.96,25412.0
2021-10-01 14:45:00,38.98,39.02,38.89,38.89,7228.0,38.98,39.02,38.89,38.89,7228.0
2021-10-01 14:50:00,38.91,39.04,38.84,39.04,11482.0,38.91,39.04,38.84,39.04,11482.0
2021-10-01 14:55:00,39.05,39.08,38.98,39.08,18303.0,39.05,39.08,38.98,39.08,18303.0
2021-10-01 15:00:00,39.07,39.12,39.06,39.1,20565.0,39.07,39.12,39.06,39.1,20565.0
2021-10-01 15:05:00,39.09,39.11,39.03,39.08,9264.0,39.09,39.11,39.03,39.08,9264.0
2021-10-01 15:10:00,39.08,39.15,39.03,39.11,9386.0,39.08,39.15,39.03,39.11,9386.0
2021-10-01 15:15:00,39.12,39.13,39.07,39.12,15264.0,39.12,39.13,39.07,39.12,15264.0
2021-10-01 15:20:00,39.11,39.16,39.1,39.15,25941.0,39.11,39.16,39.1,39.15,25941.0
2021-10-01 15:25:00,39.14,39.14,38.95,38.99,24984.0,39.14,39.14,38.95,38.99,24984.0
2021-10-01 15:30:00,38.97,38.98,38.82,38.85,14371.0,38.97,38.98,38.82,38.85,14371.0
2021-10-01 15:35:00,38.84,38.84,38.71,38.76,25903.0,38.84,38.84,38.71,38.76,25903.0
2021-10-01 15:40:00,38.75,38.86,38.65,38.81,22360.0,38.75,38.86,38.65,38.81,22360.0
2021-10-01 15:45:00,38.82,38.87,38.74,38.74,27479.0,38.82,38.87,38.74,38.74,27479.0
2021-10-01 15:50:00,38.73,38.86,38.66,38.84,30586.0,38.73,38.86,38.66,38.84,30586.0
2021-10-01 15:55:00,38.82,38.82,38.74,38.8,75936.0,38.82,38.82,38.74,38.8,75936.0
2021-10-04 09:30:00,38.74,39.24,38.7,39.09,27519.0,38.74,39.24,38.7,39.09,27519.0
2021-10-04 09:35:00,39.09,39.75,39.01,39.66,36891.0,39.09,39.75,39.01,39.66,36891.0
2021-10-04 09:40:00,39.65,40.1,39.54,39.83,67327.0,39.65,40.1,39.54,39.83,67327.0
2021-10-04 09:45:00,39.88,40.0,39.81,39.95,18334.0,39.88,40.0,39.81,39.95,18334.0
2021-10-04 09:50:00,39.99,40.24,39.93,40.16,30611.0,39.99,40.24,39.93,40.16,30611.0
2021-10-04 09:55:00,40.12,40.34,40.07,40.34,12126.0,40.12,40.34,40.07,40.34,12126.0
2021-10-04 10:00:00,40.34,40.46,40.05,40.05,21583.0,40.34,40.46,40.05,40.05,21583.0
2021-10-04 10:05:00,40.07,40.2,40.01,40.06,22567.0,40.07,40.2,40.01,40.06,22567.0
2021-10-04 10:10:00,40.03,40.24,39.99,40.02,12009.0,40.03,40.24,39.99,40.02,12009.0
2021-10-04 10:15:00,40.01,40.15,39.71,39.78,23560.0,40.01,40.15,39.71,39.78,23560.0
2021-10-04 10:20:00,39.8,39.86,39.59,39.68,18003.0,39.8,39.86,39.59,39.68,18003.0
2021-10-04 10:25:00,39.68,39.71,39.47,39.47,21350.0,39.68,39.71,39.47,39.47,21350.0
2021-10-04 10:30:00,39.46,39.53,39.35,39.37,23472.0,39.46,39.53,39.35,39.37,23472.0
2021-10-04 10:35:00,39.36,39.36,39.13,39.21,19348.0,39.36,39.36,39.13,39.21,19348.0
2021-10-04 10:40:00,39.21,39.51,39.21,39.47,23258.0,39.21,39.51,39.21,39.47,23258.0
2021-10-04 10:45:00,39.43,39.47,39.29,39.43,14647.0,39.43,39.47,39.29,39.43,14647.0
2021-10-04 10:50:00,39.36,39.38,39.16,39.16,7959.0,39.36,39.38,39.16,39.16,7959.0
2021-10-04 10:55:00,39.14,39.37,39.1,39.25,15484.0,39.14,39.37,39.1,39.25,15484.0
2021-10-04 11:00:00,39.22,39.22,39.1,39.21,6829.0,39.22,39.22,39.1,39.21,6829.0
2021-10-04 11:05:00,39.17,39.35,39.11,39.32,18571.0,39.17,39.35,39.11,39.32,18571.0
2021-10-04 11:10:00,39.31,39.5,39.31,39.33,12197.0,39.31,39.5,39.31,39.33,12197.0
2021-10-04 11:15:00,39.3,39.57,39.28,39.48,8053.0,39.3,39.57,39.28,39.48,8053.0
2021-10-04 11:20:00,39.49,39.52,39.2,39.22,12747.0,39.49,39.52,39.2,39.22,12747.0
2021-10-04 11:25:00,39.22,39.29,39.13,39.26,12320.0,39.22,39.29,39.13,39.26,12320.0
2021-10-04 11:30:00,39.29,39.35,39.22,39.22,6227.0,39.29,39.35,39.22,39.22,6227.0
2021-10-04 11:35:00,39.2,39.32,39.2,39.32,3000.0,39.2,39.32,39.2,39.32,3000.0
2021-10-04 11:40:00,39.43,39.52,39.4,39.51,13421.0,39.43,39.52,39.4,39.51,13421.0
2021-10-04 11:45:00,39.49,39.54,39.44,39.5,4668.0,39.49,39.54,39.44,39.5,4668.0
2021-10-04 11:50:00,39.48,39.52,39.42,39.51,4928.0,39.48,39.52,39.42,39.51,4928.0
2021-10-04 11:55:00,39.51,39.55,39.38,39.48,11680.0,39.51,39.55,39.38,39.48,11680.0
2021-10-04 12:00:00,39.48,39.54,39.4,39.4,12048.0,39.48,39.54,39.4,39.4,12048.0
2021-10-04 12:05:00,39.4,39.43,39.38,39.42,3829.0,39.4,39.43,39.38,39.42,3829.0
2021-10-04 12:10:00,39.41,39.48,39.4,39.48,1943.0,39.41,39.48,39.4,39.48,1943.0
2021-10-04 12:15:00,39.5,39.61,39.5,39.6,9174.0,39.5,39.61,39.5,39.6,9174.0
2021-10-04 12:20:00,39.61,39.69,39.53,39.61,7421.0,39.61,39.69,39.53,39.61,7421.0
2021-10-04 12:25:00,39.61,39.63,39.57,39.62,7308.0,39.61,39.63,39.57,39.62,7308.0
2021-10-04 12:30:00,39.61,39.7,39.6,39.69,4210.0,39.61,39.7,39.6,39.69,4210.0
2021-10-04 12:35:00,39.69,39.81,39.62,39.79,10354.0,39.69,39.81,39.62,39.79,10354.0
2021-10-04 12:40:00,39.77,39.9,39.71,39.87,14255.0,39.77,39.9,39.71,39.87,14255.0
2021-10-04 12:45:00,39.84,39.91,39.81,39.91,4568.0,39.84,39.91,39.81,39.91,4568.0
2021-10-04 12:50:00,39.93,39.97,39.89,39.95,3069.0,39.93,39.97,39.89,39.95,3069.0
2021-10-04 12:55:00,39.95,40.0,39.95,39.96,10182.0,39.95,40.0,39.95,39.96,10182.0
2021-10-04 13:00:00,39.95,39.95,39.81,39.83,4956.0,39.95,39.95,39.81,39.83,4956.0
2021-10-04 13:05:00,39.81,40.01,39.76,40.01,11560.0,39.81,40.01,39.76,40.01,11560.0
2021-10-04 13:10:00,39.99,40.0,39.95,39.96,6905.0,39.99,40.0,39.95,39.96,6905.0
2021-10-04 13:15:00,39.97,39.97,39.87,39.89,2684.0,39.97,39.97,39.87,39.89,2684.0
2021-10-04 13:20:00,39.89,39.97,39.89,39.97,4005.0,39.89,39.97,39.89,39.97,4005.0
2021-10-04 13:25:00,39.95,39.96,39.83,39.87,9143.0,39.95,39.96,39.83,39.87,9143.0
2021-10-04 13:30:00,39.95,39.96,39.85,39.85,7282.0,39.95,39.96,39.85,39.85,7282.0
2021-10-04 13:35:00,39.84,39.9,39.82,39.9,4089.0,39.84,39.9,39.82,39.9,4089.0
2021-10-04 13:40:00,39.87,39.91,39.8,39.82,4635.0,39.87,39.91,39.8,39.82,4635.0
2021-10-04 13:45:00,39.82,39.86,39.8,39.82,3421.0,39.82,39.86,39.8,39.82,3421.0
2021-10-04 13:50:00,39.8,39.8,39.65,39.73,42693.0,39.8,39.8,39.65,39.73,42693.0
2021-10-04 13:55:00,39.75,39.78,39.65,39.75,12998.0,39.75,39.78,39.65,39.75,12998.0
2021-10-04 14:00:00,39.75,39.79,39.67,39.71,10761.0,39.75,39.79,39.67,39.71,10761.0
2021-10-04 14:05:00,39.71,39.72,39.66,39.71,9271.0,39.71,39.72,39.66,39.71,9271.0
2021-10-04 14:10:00,39.7,39.7,39.33,39.49,22487.0,39.7,39.7,39.33,39.49,22487.0
2021-10-04 14:15:00,39.51,39.55,39.48,39.52,5094.0,39.51,39.55,39.48,39.52,5094.0
2021-10-04 14:20:00,39.51,39.58,39.51,39.57,4880.0,39.51,39.58,39.51,39.57,4880.0
2021-10-04 14:25:00,39.56,39.56,39.49,39.54,2676.0,39.56,39.56,39.49,39.54,2676.0
2021-10-04 14:30:00,39.58,39.58,39.49,39.49,5465.0,39.58,39.58,39.49,39.49,5465.0
2021-10-04 14:35:00,39.46,39.48,39.37,39.47,5051.0,39.46,39.48,39.37,39.47,5051.0
2021-10-04 14:40:00,39.45,39.5,39.44,39.5,3338.0,39.45,39.5,39.44,39.5,3338.0
2021-10-04 14:45:00,39.51,39.57,39.47,39.56,8942.0,39.51,39.57,39.47,39.56,8942.0
2021-10-04 14:50:00,39.57,39.61,39.55,39.57,5057.0,39.57,39.61,39.55,39.57,5057.0
2021-10-04 14:55:00,39.57,39.6,39.55,39.57,4422.0,39.57,39.6,39.55,39.57,4422.0
2021-10-04 15:00:00,39.56,39.66,39.55,39.64,5673.0,39.56,39.66,39.55,39.64,5673.0
2021-10-04 15:05:00,39.66,39.71,39.6,39.6,10076.0,39.66,39.71,39.6,39.6,10076.0
2021-10-04 15:10:00,39.59,39.6,39.52,39.53,6746.0,39.59,39.6,39.52,39.53,6746.0
2021-10-04 15:15:00,39.55,39.6,39.52,39.53,8402.0,39.55,39.6,39.52,39.53,8402.0
2021-10-04 15:20:00,39.52,39.57,39.46,39.52,8562.0,39.52,39.57,39.46,39.52,8562.0
2021-10-04 15:25:00,39.52,39.59,39.5,39.58,10534.0,39.52,39.59,39.5,39.58,10534.0
2021-10-04 15:30:00,39.6,39.65,39.52,39.65,17091.0,39.6,39.65,39.52,39.65,17091.0
2021-10-04 15:35:00,39.65,39.78,39.62,39.75,29491.0,39.65,39.78,39.62,39.75,29491.0
2021-10-04 15:40:00,39.74,39.88,39.66,39.8,29657.0,39.74,39.88,39.66,39.8,29657.0
2021-10-04 15:45:00,39.79,39.89,39.79,39.79,28966.0,39.79,39.89,39.79,39.79,28966.0
2021-10-04 15:50:00,39.78,39.79,39.49,39.51,46174.0,39.78,39.79,39.49,39.51,46174.0
2021-10-04 15:55:00,39.51,39.74,39.5,39.74,94824.0,39.51,39.74,39.5,39.74,94824.0
2021-10-05 09:30:00,40.05,40.05,39.55,39.9,20967.0,40.05,40.05,39.55,39.9,20967.0
2021-10-05 09:35:00,39.92,40.21,39.76,40.13,8326.0,39.92,40.21,39.76,40.13,8326.0
2021-10-05 09:40:00,40.09,40.4,40.03,40.4,8466.0,40.09,40.4,40.03,40.4,8466.0
2021-10-05 09:45:00,40.41,40.61,40.39,40.4,19703.0,40.41,40.61,40.39,40.4,19703.0
2021-10-05 09:50:00,40.49,40.61,40.36,40.61,10229.0,40.49,40.61,40.36,40.61,10229.0
2021-10-05 09:55:00,40.63,40.76,40.44,40.44,21780.0,40.63,40.76,40.44,40.44,21780.0
2021-10-05 10:00:00,40.44,40.61,40.2,40.27,9807.0,40.44,40.61,40.2,40.27,9807.0
2021-10-05 10:05:00,40.26,40.38,40.26,40.32,7658.0,40.26,40.38,40.26,40.32,7658.0
2021-10-05 10:10:00,40.37,40.6,40.35,40.51,7362.0,40.37,40.6,40.35,40.51,7362.0
2021-10-05 10:15:00,40.51,40.69,40.48,40.55,6529.0,40.51,40.69,40.48,40.55,6529.0
2021-10-05 10:20:00,40.59,40.72,40.54,40.68,5232.0,40.59,40.72,40.54,40.68,5232.0
2021-10-05 10:25:00,40.73,40.89,40.73,40.87,7000.0,40.73,40.89,40.73,40.87,7000.0
2021-10-05 10:30:00,40.86,40.98,40.82,40.9,23916.0,40.86,40.98,40.82,40.9,23916.0
2021-10-05 10:35:00,40.92,40.96,40.81,40.83,9071.0,40.92,40.96,40.81,40.83,9071.0
2021-10-05 10:40:00,40.83,40.93,40.8,40.81,7999.0,40.83,40.93,40.8,40.81,7999.0
2021-10-05 10:45:00,40.82,40.92,40.77,40.85,11193.0,40.82,40.92,40.77,40.85,11193.0
2021-10-05 10:50:00,40.88,40.94,40.68,40.73,8771.0,40.88,40.94,40.68,40.73,8771.0
2021-10-05 10:55:00,40.76,40.77,40.64,40.71,5189.0,40.76,40.77,40.64,40.71,5189.0
2021-10-05 11:00:00,40.7,40.8,40.64,40.7,9825.0,40.7,40.8,40.64,40.7,9825.0
2021-10-05 11:05:00,40.7,40.74,40.65,40.74,5813.0,40.7,40.74,40.65,40.74,5813.0
2021-10-05 11:10:00,40.76,40.76,40.65,40.71,6526.0,40.76,40.76,40.65,40.71,6526.0
2021-10-05 11:15:00,40.74,40.78,40.71,40.73,4502.0,40.74,40.78,40.71,40.73,4502.0
2021-10-05 11:20:00,40.75,40.76,40.62,40.63,5970.0,40.75,40.76,40.62,40.63,5970.0
2021-10-05 11:25:00,40.61,40.61,40.42,40.46,17095.0,40.61,40.61,40.42,40.46,17095.0
2021-10-05 11:30:00,40.45,40.48,40.3,40.4,9936.0,40.45,40.48,40.3,40.4,9936.0
2021-10-05 11:35:00,40.38,40.38,40.24,40.24,7509.0,40.38,40.38,40.24,40.24,7509.0
2021-10-05 11:40:00,40.22,40.22,40.07,40.07,11978.0,40.22,40.22,40.07,40.07,11978.0
2021-10-05 11:45:00,40.05,40.09,39.99,40.09,10866.0,40.05,40.09,39.99,40.09,10866.0
2021-10-05 11:50:00,40.06,40.13,39.99,39.99,10076.0,40.06,40.13,39.99,39.99,10076.0
2021-10-05 11:55:00,40.01,40.07,39.98,40.03,11310.0,40.01,40.07,39.98,40.03,11310.0
2021-10-05 12:00:00,40.03,40.03,39.9,39.92,20760.0,40.03,40.03,39.9,39.92,20760.0
2021-10-05 12:05:00,39.91,40.01,39.91,40.0,4395.0,39.91,40.01,39.91,40.0,4395.0
2021-10-05 12:10:00,40.01,40.01,39.9,39.98,7976.0,40.01,40.01,39.9,39.98,7976.0
2021-10-05 12:15:00,39.98,39.98,39.76,39.77,11024.0,39.98,39.98,39.76,39.77,11024.0
2021-10-05 12:20:00,39.75,39.76,39.66,39.67,10313.0,39.75,39.76,39.66,39.67,10313.0
2021-10-05 12:25:00,39.65,39.68,39.55,39.58,26166.0,39.65,39.68,39.55,39.58,26166.0
2021-10-05 12:30:00,39.59,39.65,39.54,39.61,15301.0,39.59,39.65,39.54,39.61,15301.0
2021-10-05 12:35:00,39.6,39.63,39.56,39.57,8282.0,39.6,39.63,39.56,39.57,8282.0
2021-10-05 12:40:00,39.56,39.62,39.56,39.6,4905.0,39.56,39.62,39.56,39.6,4905.0
2021-10-05 12:45:00,39.61,39.63,39.53,39.61,18759.0,39.61,39.63,39.53,39.61,18759.0
2021-10-05 12:50:00,39.6,39.64,39.58,39.58,25522.0,39.6,39.64,39.58,39.58,25522.0
2021-10-05 12:55:00,39.55,39.68,39.53,39.6,19232.0,39.55,39.68,39.53,39.6,19232.0
2021-10-05 13:00:00,39.61,39.62,39.33,39.35,12656.0,39.61,39.62,39.33,39.35,12656.0
2021-10-05 13:05:00,39.36,39.36,39.26,39.29,14803.0,39.36,39.36,39.26,39.29,14803.0
2021-10-05 13:10:00,39.29,39.39,39.24,39.38,10248.0,39.29,39.39,39.24,39.38,10248.0
2021-10-05 13:15:00,39.35,39.37,39.26,39.26,7472.0,39.35,39.37,39.26,39.26,7472.0
2021-10-05 13:20:00,39.29,39.3,39.21,39.27,6030.0,39.29,39.3,39.21,39.27,6030.0
2021-10-05 13:25:00,39.25,39.37,39.18,39.33,10931.0,39.25,39.37,39.18,39.33,10931.0
2021-10-05 13:30:00,39.33,39.35,39.05,39.09,17567.0,39.33,39.35,39.05,39.09,17567.0
2021-10-05 13:35:00,39.15,39.16,39.01,39.07,11096.0,39.15,39.16,39.01,39.07,11096.0
2021-10-05 13:40:00,39.04,39.06,38.89,38.93,15960.0,39.04,39.06,38.89,38.93,15960.0
2021-10-05 13:45:00,38.92,38.92,38.76,38.84,32157.0,38.92,38.92,38.76,38.84,32157.0
2021-10-05 13:50:00,38.85,38.95,38.85,38.89,23843.0,38.85,38.95,38.85,38.89,23843.0
2021-10-05 13:55:00,38.88,38.93,38.81,38.86,21502.0,38.88,38.93,38.81,38.86,21502.0
2021-10-05 14:00:00,38.85,38.89,38.79,38.82,9709.0,38.85,38.89,38.79,38.82,9709.0
2021-10-05 14:05:00,38.82,38.86,38.61,38.62,18237.0,38.82,38.86,38.61,38.62,18237.0
2021-10-05 14:10:00,38.62,38.62,38.35,38.41,41082.0,38.62,38.62,38.35,38.41,41082.0
2021-10-05 14:15:00,38.43,38.43,38.32,38.38,30779.0,38.43,38.43,38.32,38.38,30779.0
2021-10-05 14:20:00,38.41,38.59,38.35,38.52,55966.0,38.41,38.59,38.35,38.52,55966.0
2021-10-05 14:25:00,38.52,38.69,38.43,38.45,26662.0,38.52,38.69,38.43,38.45,26662.0
2021-10-05 14:30:00,38.45,38.54,38.2,38.34,27453.0,38.45,38.54,38.2,38.34,27453.0
2021-10-05 14:35:00,38.34,38.41,38.2,38.25,32529.0,38.34,38.41,38.2,38.25,32529.0
2021-10-05 14:40:00,38.25,38.42,38.14,38.41,47207.0,38.25,38.42,38.14,38.41,47207.0
2021-10-05 14:45:00,38.44,39.36,38.3,39.26,260148.0,38.44,39.36,38.3,39.26,260148.0
2021-10-05 14:50:00,39.23,39.34,38.89,38.98,54713.0,39.23,39.34,38.89,38.98,54713.0
2021-10-05 14:55:00,38.99,39.03,38.79,38.93,44296.0,38.99,39.03,38.79,38.93,44296.0
2021-10-05 15:00:00,38.91,39.03,38.86,38.9,23504.0,38.91,39.03,38.86,38.9,23504.0
2021-10-05 15:05:00,38.91,38.94,38.8,38.8,20025.0,38.91,38.94,38.8,38.8,20025.0
2021-10-05 15:10:00,38.8,39.01,38.79,38.95,19567.0,38.8,39.01,38.79,38.95,19567.0
2021-10-05 15:15:00,38.96,39.02,38.9,38.95,14941.0,38.96,39.02,38.9,38.95,14941.0
2021-10-05 15:20:00,38.95,39.15,38.95,39.1,39740.0,38.95,39.15,38.95,39.1,39740.0
2021-10-05 15:25:00,39.11,39.11,39.01,39.05,20408.0,39.11,39.11,39.01,39.05,20408.0
2021-10-05 15:30:00,39.03,39.17,39.03,39.12,23042.0,39.03,39.17,39.03,39.12,23042.0
2021-10-05 15:35:00,39.11,39.21,39.08,39.11,20291.0,39.11,39.21,39.08,39.11,20291.0
2021-10-05 15:40:00,39.12,39.2,39.11,39.18,20120.0,39.12,39.2,39.11,39.18,20120.0
2021-10-05 15:45:00,39.19,39.22,39.17,39.21,23121.0,39.19,39.22,39.17,39.21,23121.0
2021-10-05 15:50:00,39.22,39.4,39.18,39.2,59916.0,39.22,39.4,39.18,39.2,59916.0
2021-10-05 15:55:00,39.2,39.27,39.17,39.19,87277.0,39.2,39.27,39.17,39.19,87277.0
2021-10-06 09:30:00,38.65,39.69,38.65,39.39,26525.0,38.65,39.69,38.65,39.39,26525.0
2021-10-06 09:35:00,39.37,39.37,38.7,38.8,19129.0,39.37,39.37,38.7,38.8,19129.0
2021-10-06 09:40:00,38.87,39.27,38.82,39.27,7297.0,38.87,39.27,38.82,39.27,7297.0
2021-10-06 09:45:00,39.27,39.27,38.77,38.77,7711.0,39.27,39.27,38.77,38.77,7711.0
2021-10-06 09:50:00,38.83,39.02,38.55,38.74,17266.0,38.83,39.02,38.55,38.74,17266.0
2021-10-06 09:55:00,38.74,38.93,38.69,38.89,4900.0,38.74,38.93,38.69,38.89,4900.0
2021-10-06 10:00:00,38.85,38.85,38.66,38.77,8899.0,38.85,38.85,38.66,38.77,8899.0
2021-10-06 10:05:00,38.77,38.77,38.59,38.6,6100.0,38.77,38.77,38.59,38.6,6100.0
2021-10-06 10:10:00,38.62,38.66,38.34,38.46,28966.0,38.62,38.66,38.34,38.46,28966.0
2021-10-06 10:15:00,38.49,38.49,38.1,38.19,42998.0,38.49,38.49,38.1,38.19,42998.0
2021-10-06 10:20:00,38.17,38.24,38.03,38.04,25804.0,38.17,38.24,38.03,38.04,25804.0
2021-10-06 10:25:00,38.07,38.27,38.04,38.09,12680.0,38.07,38.27,38.04,38.09,12680.0
2021-10-06 10:30:00,38.05,38.46,38.02,38.43,18682.0,38.05,38.46,38.02,38.43,18682.0
2021-10-06 10:35:00,38.45,38.45,38.0,38.07,11344.0,38.45,38.45,38.0,38.07,11344.0
2021-10-06 10:40:00,38.04,38.14,37.83,37.85,46661.0,38.04,38.14,37.83,37.85,46661.0
2021-10-06 10:45:00,37.83,37.94,37.68,37.92,24680.0,37.83,37.94,37.68,37.92,24680.0
2021-10-06 10:50:00,37.94,38.13,37.82,38.06,35415.0,37.94,38.13,37.82,38.06,35415.0
2021-10-06 10:55:00,38.08,38.34,38.01,38.33,13116.0,38.08,38.34,38.01,38.33,13116.0
2021-10-06 11:00:00,38.34,38.46,38.28,38.39,8766.0,38.34,38.46,38.28,38.39,8766.0
2021-10-06 11:05:00,38.44,38.56,38.36,38.39,11007.0,38.44,38.56,38.36,38.39,11007.0
2021-10-06 11:10:00,38.42,38.43,38.3,38.37,6715.0,38.42,38.43,38.3,38.37,6715.0
2021-10-06 11:15:00,38.34,38.37,38.19,38.27,4809.0,38.34,38.37,38.19,38.27,4809.0
2021-10-06 11:20:00,38.26,38.26,38.01,38.04,4576.0,38.26,38.26,38.01,38.04,4576.0
2021-10-06 11:25:00,38.04,38.1,38.0,38.02,5408.0,38.04,38.1,38.0,38.02,5408.0
2021-10-06 11:30:00,37.99,38.05,37.91,37.97,5286.0,37.99,38.05,37.91,37.97,5286.0
2021-10-06 11:35:00,37.99,38.11,37.97,38.11,4838.0,37.99,38.11,37.97,38.11,4838.0
2021-10-06 11:40:00,38.14,38.14,37.99,38.06,5500.0,38.14,38.14,37.99,38.06,5500.0
2021-10-06 11:45:00,38.07,38.22,38.07,38.15,6539.0,38.07,38.22,38.07,38.15,6539.0
2021-10-06 11:50:00,38.17,38.39,38.17,38.37,3900.0,38.17,38.39,38.17,38.37,3900.0
2021-10-06 11:55:00,38.39,38.48,38.33,38.45,5468.0,38.39,38.48,38.33,38.45,5468.0
2021-10-06 12:00:00,38.47,38.56,38.41,38.41,7646.0,38.47,38.56,38.41,38.41,7646.0
2021-10-06 12:05:00,38.37,38.37,38.21,38.26,5697.0,38.37,38.37,38.21,38.26,5697.0
2021-10-06 12:10:00,38.25,38.25,38.18,38.19,2046.0,38.25,38.25,38.18,38.19,2046.0
2021-10-06 12:15:00,38.2,38.22,38.16,38.22,2773.0,38.2,38.22,38.16,38.22,2773.0
2021-10-06 12:20:00,38.2,38.22,38.14,38.22,2853.0,38.2,38.22,38.14,38.22,2853.0
2021-10-06 12:25:00,38.21,38.24,38.14,38.19,7152.0,38.21,38.24,38.14,38.19,7152.0
2021-10-06 12:30:00,38.19,38.24,38.18,38.24,5525.0,38.19,38.24,38.18,38.24,5525.0
2021-10-06 12:35:00,38.24,38.26,38.17,38.22,3750.0,38.24,38.26,38.17,38.22,3750.0
2021-10-06 12:40:00,38.23,38.35,38.23,38.34,2484.0,38.23,38.35,38.23,38.34,2484.0
2021-10-06 12:45:00,38.36,38.48,38.28,38.4,29270.0,38.36,38.48,38.28,38.4,29270.0
2021-10-06 12:50:00,38.4,38.51,38.37,38.42,9620.0,38.4,38.51,38.37,38.42,9620.0
2021-10-06 12:55:00,38.4,38.44,38.19,38.23,7089.0,38.4,38.44,38.19,38.23,7089.0
2021-10-06 13:00:00,38.22,38.27,38.21,38.24,4996.0,38.22,38.27,38.21,38.24,4996.0
2021-10-06 13:05:00,38.22,38.22,38.11,38.16,10173.0,38.22,38.22,38.11,38.16,10173.0
2021-10-06 13:10:00,38.18,38.23,38.12,38.23,4629.0,38.18,38.23,38.12,38.23,4629.0
2021-10-06 13:15:00,38.21,38.25,38.15,38.23,4407.0,38.21,38.25,38.15,38.23,4407.0
2021-10-06 13:20:00,38.21,38.21,38.05,38.09,11659.0,38.21,38.21,38.05,38.09,11659.0
2021-10-06 13:25:00,38.11,38.25,38.11,38.24,5700.0,38.11,38.25,38.11,38.24,5700.0
2021-10-06 13:30:00,38.24,38.31,38.21,38.25,7844.0,38.24,38.31,38.21,38.25,7844.0
2021-10-06 13:35:00,38.25,38.42,38.23,38.42,6521.0,38.25,38.42,38.23,38.42,6521.0
2021-10-06 13:40:00,38.41,38.43,38.33,38.42,8004.0,38.41,38.43,38.33,38.42,8004.0
2021-10-06 13:45:00,38.42,38.47,38.38,38.43,8701.0,38.42,38.47,38.38,38.43,8701.0
2021-10-06 13:50:00,38.44,38.46,38.33,38.33,5808.0,38.44,38.46,38.33,38.33,5808.0
2021-10-06 13:55:00,38.33,38.37,38.3,38.33,7437.0,38.33,38.37,38.3,38.33,7437.0
2021-10-06 14:00:00,38.35,38.35,38.23,38.26,6297.0,38.35,38.35,38.23,38.26,6297.0
2021-10-06 14:05:00,38.27,38.28,38.18,38.22,14596.0,38.27,38.28,38.18,38.22,14596.0
2021-10-06 14:10:00,38.25,38.27,38.16,38.16,13854.0,38.25,38.27,38.16,38.16,13854.0
2021-10-06 14:15:00,38.2,38.24,38.17,38.23,21927.0,38.2,38.24,38.17,38.23,21927.0
2021-10-06 14:20:00,38.25,38.3,38.2,38.24,13085.0,38.25,38.3,38.2,38.24,13085.0
2021-10-06 14:25:00,38.24,38.29,38.22,38.27,11525.0,38.24,38.29,38.22,38.27,11525.0
2021-10-06 14:30:00,38.26,38.36,38.25,38.36,8326.0,38.26,38.36,38.25,38.36,8326.0
2021-10-06 14:35:00,38.34,38.35,38.16,38.16,14666.0,38.34,38.35,38.16,38.16,14666.0
2021-10-06 14:40:00,38.18,38.29,38.18,38.22,4802.0,38.18,38.29,38.18,38.22,4802.0
2021-10-06 14:45:00,38.24,38.25,38.16,38.19,8586.0,38.24,38.25,38.16,38.19,8586.0
2021-10-06 14:50:00,38.19,38.21,38.11,38.17,10961.0,38.19,38.21,38.11,38.17,10961.0
2021-10-06 14:55:00,38.17,38.21,38.03,38.04,9488.0,38.17,38.21,38.03,38.04,9488.0
2021-10-06 15:00:00,38.06,38.1,37.94,37.94,15746.0,38.06,38.1,37.94,37.94,15746.0
2021-10-06 15:05:00,37.96,37.97,37.79,37.8,30340.0,37.96,37.97,37.79,37.8,30340.0
2021-10-06 15:10:00,37.8,37.83,37.74,37.83,20972.0,37.8,37.83,37.74,37.83,20972.0
2021-10-06 15:15:00,37.84,37.94,37.83,37.93,13686.0,37.84,37.94,37.83,37.93,13686.0
2021-10-06 15:20:00,37.94,37.96,37.87,37.9,22971.0,37.94,37.96,37.87,37.9,22971.0
2021-10-06 15:25:00,37.9,37.9,37.82,37.84,21030.0,37.9,37.9,37.82,37.84,21030.0
2021-10-06 15:30:00,37.83,37.83,37.71,37.76,39851.0,37.83,37.83,37.71,37.76,39851.0
2021-10-06 15:35:00,37.76,37.92,37.7,37.82,119111.0,37.76,37.92,37.7,37.82,119111.0
2021-10-06 15:40:00,37.83,37.86,37.71,37.76,34085.0,37.83,37.86,37.71,37.76,34085.0
2021-10-06 15:45:00,37.75,37.86,37.68,37.82,39314.0,37.75,37.86,37.68,37.82,39314.0
2021-10-06 15:50:00,37.82,37.89,37.75,37.8,78972.0,37.82,37.89,37.75,37.8,78972.0
2021-10-06 15:55:00,37.8,37.81,37.72,37.75,126334.0,37.8,37.81,37.72,37.75,126334.0
2021-10-07 09:30:00,38.22,39.0,38.2,38.92,47002.0,38.22,39.0,38.2,38.92,47002.0
2021-10-07 09:35:00,38.92,39.32,38.89,39.15,31876.0,38.92,39.32,38.89,39.15,31876.0
2021-10-07 09:40:00,39.26,39.33,38.87,38.87,10260.0,39.26,39.33,38.87,38.87,10260.0
2021-10-07 09:45:00,38.87,39.16,38.78,38.96,8625.0,38.87,39.16,38.78,38.96,8625.0
2021-10-07 09:50:00,38.99,39.28,38.95,39.18,8173.0,38.99,39.28,38.95,39.18,8173.0
2021-10-07 09:55:00,39.12,39.17,39.04,39.09,4954.0,39.12,39.17,39.04,39.09,4954.0
2021-10-07 10:00:00,39.11,39.11,38.91,38.96,8506.0,39.11,39.11,38.91,38.96,8506.0
2021-10-07 10:05:00,39.0,39.02,38.81,38.84,5071.0,39.0,39.02,38.81,38.84,5071.0
2021-10-07 10:10:00,38.84,39.18,38.74,39.13,21230.0,38.84,39.18,38.74,39.13,21230.0
2021-10-07 10:15:00,39.14,39.23,39.07,39.18,4077.0,39.14,39.23,39.07,39.18,4077.0
2021-10-07 10:20:00,39.21,39.29,39.15,39.25,3990.0,39.21,39.29,39.15,39.25,3990.0
2021-10-07 10:25:00,39.25,39.35,39.19,39.2,10709.0,39.25,39.35,39.19,39.2,10709.0
2021-10-07 10:30:00,39.17,39.2,39.08,39.16,6418.0,39.17,39.2,39.08,39.16,6418.0
2021-10-07 10:35:00,39.18,39.23,38.99,38.99,22449.0,39.18,39.23,38.99,38.99,22449.0
2021-10-07 10:40:00,38.97,39.23,38.97,39.15,18422.0,38.97,39.23,38.97,39.15,18422.0
2021-10-07 10:45:00,39.18,39.24,39.11,39.14,8384.0,39.18,39.24,39.11,39.14,8384.0
2021-10-07 10:50:00,39.15,39.25,39.15,39.22,13650.0,39.15,39.25,39.15,39.22,13650.0
2021-10-07 10:55:00,39.2,39.2,39.03,39.1,10638.0,39.2,39.2,39.03,39.1,10638.0
2021-10-07 11:00:00,39.11,39.12,39.07,39.1,5736.0,39.11,39.12,39.07,39.1,5736.0
2021-10-07 11:05:00,39.07,39.13,39.07,39.11,6197.0,39.07,39.13,39.07,39.11,6197.0
2021-10-07 11:10:00,39.1,39.14,39.07,39.14,11889.0,39.1,39.14,39.07,39.14,11889.0
2021-10-07 11:15:00,39.14,39.25,39.14,39.18,7875.0,39.14,39.25,39.14,39.18,7875.0
2021-10-07 11:20:00,39.22,39.26,39.2,39.21,1212.0,39.22,39.26,39.2,39.21,1212.0
2021-10-07 11:25:00,39.22,39.28,39.21,39.24,18168.0,39.22,39.28,39.21,39.24,18168.0
2021-10-07 11:30:00,39.23,39.3,39.21,39.22,10864.0,39.23,39.3,39.21,39.22,10864.0
2021-10-07 11:35:00,39.23,39.29,39.11,39.12,6583.0,39.23,39.29,39.11,39.12,6583.0
2021-10-07 11:40:00,39.14,39.14,39.03,39.05,5406.0,39.14,39.14,39.03,39.05,5406.0
2021-10-07 11:45:00,39.05,39.13,39.04,39.13,5208.0,39.05,39.13,39.04,39.13,5208.0
2021-10-07 11:50:00,39.14,39.2,39.13,39.16,4332.0,39.14,39.2,39.13,39.16,4332.0
2021-10-07 11:55:00,39.18,39.18,39.14,39.16,1622.0,39.18,39.18,39.14,39.16,1622.0
2021-10-07 12:00:00,39.17,39.3,39.17,39.27,7833.0,39.17,39.3,39.17,39.27,7833.0
2021-10-07 12:05:00,39.29,39.31,39.22,39.24,6208.0,39.29,39.31,39.22,39.24,6208.0
2021-10-07 12:10:00,39.24,39.25,39.22,39.24,2647.0,39.24,39.25,39.22,39.24,2647.0
2021-10-07 12:15:00,39.22,39.27,39.21,39.27,2408.0,39.22,39.27,39.21,39.27,2408.0
2021-10-07 12:20:00,39.27,39.27,39.24,39.24,3190.0,39.27,39.27,39.24,39.24,3190.0
2021-10-07 12:25:00,39.22,39.23,39.12,39.15,3399.0,39.22,39.23,39.12,39.15,3399.0
2021-10-07 12:30:00,39.14,39.14,39.09,39.11,5795.0,39.14,39.14,39.09,39.11,5795.0
2021-10-07 12:35:00,39.11,39.17,39.11,39.17,2750.0,39.11,39.17,39.11,39.17,2750.0
2021-10-07 12:40:00,39.19,39.2,39.17,39.18,3630.0,39.19,39.2,39.17,39.18,3630.0
2021-10-07 12:45:00,39.18,39.18,39.12,39.12,2722.0,39.18,39.18,39.12,39.12,2722.0
2021-10-07 12:50:00,39.14,39.17,39.13,39.13,2975.0,39.14,39.17,39.13,39.13,2975.0
2021-10-07 12:55:00,39.17,39.22,39.17,39.19,3018.0,39.17,39.22,39.17,39.19,3018.0
2021-10-07 13:00:00,39.23,39.23,39.18,39.2,2817.0,39.23,39.23,39.18,39.2,2817.0
2021-10-07 13:05:00,39.2,39.2,39.12,39.19,5424.0,39.2,39.2,39.12,39.19,5424.0
2021-10-07 13:10:00,39.2,39.2,39.1,39.14,3933.0,39.2,39.2,39.1,39.14,3933.0
2021-10-07 13:15:00,39.2,39.21,39.17,39.18,3838.0,39.2,39.21,39.17,39.18,3838.0
2021-10-07 13:20:00,39.18,39.2,39.1,39.13,9471.0,39.18,39.2,39.1,39.13,9471.0
2021-10-07 13:25:00,39.13,39.17,39.1,39.16,5280.0,39.13,39.17,39.1,39.16,5280.0
2021-10-07 13:30:00,39.16,39.16,39.1,39.13,4298.0,39.16,39.16,39.1,39.13,4298.0
2021-10-07 13:35:00,39.14,39.16,39.11,39.11,6685.0,39.14,39.16,39.11,39.11,6685.0
2021-10-07 13:40:00,39.11,39.17,39.1,39.16,4447.0,39.11,39.17,39.1,39.16,4447.0
2021-10-07 13:45:00,39.17,39.22,39.17,39.22,6425.0,39.17,39.22,39.17,39.22,6425.0
2021-10-07 13:50:00,39.21,39.21,39.1,39.11,6415.0,39.21,39.21,39.1,39.11,6415.0
2021-10-07 13:55:00,39.12,39.13,39.1,39.13,6214.0,39.12,39.13,39.1,39.13,6214.0
2021-10-07 14:00:00,39.12,39.13,38.98,39.01,20584.0,39.12,39.13,38.98,39.01,20584.0
2021-10-07 14:05:00,39.02,39.06,39.0,39.0,5464.0,39.02,39.06,39.0,39.0,5464.0
2021-10-07 14:10:00,39.0,39.02,38.98,39.01,8061.0,39.0,39.02,38.98,39.01,8061.0
2021-10-07 14:15:00,39.02,39.02,38.96,38.96,5437.0,39.02,39.02,38.96,38.96,5437.0
2021-10-07 14:20:00,38.95,39.0,38.9,38.9,11200.0,38.95,39.0,38.9,38.9,11200.0
2021-10-07 14:25:00,38.9,39.01,38.88,38.92,17746.0,38.9,39.01,38.88,38.92,17746.0
2021-10-07 14:30:00,38.92,38.95,38.91,38.93,8299.0,38.92,38.95,38.91,38.93,8299.0
2021-10-07 14:35:00,38.93,39.0,38.93,38.95,8030.0,38.93,39.0,38.93,38.95,8030.0
2021-10-07 14:40:00,38.97,38.97,38.9,38.9,12468.0,38.97,38.97,38.9,38.9,12468.0
2021-10-07 14:45:00,38.89,38.95,38.87,38.93,7034.0,38.89,38.95,38.87,38.93,7034.0
2021-10-07 14:50:00,38.92,39.0,38.92,38.98,8453.0,38.92,39.0,38.92,38.98,8453.0
2021-10-07 14:55:00,38.99,39.02,38.92,38.94,10528.0,38.99,39.02,38.92,38.94,10528.0
2021-10-07 15:00:00,38.92,39.06,38.87,39.01,8603.0,38.92,39.06,38.87,39.01,8603.0
2021-10-07 15:05:00,39.01,39.07,38.99,38.99,3232.0,39.01,39.07,38.99,38.99,3232.0
2021-10-07 15:10:00,39.0,39.07,38.97,39.04,6992.0,39.0,39.07,38.97,39.04,6992.0
2021-10-07 15:15:00,39.02,39.08,38.98,39.08,6822.0,39.02,39.08,38.98,39.08,6822.0
2021-10-07 15:20:00,39.07,39.16,39.04,39.12,13836.0,39.07,39.16,39.04,39.12,13836.0
2021-10-07 15:25:00,39.1,39.21,39.09,39.14,18150.0,39.1,39.21,39.09,39.14,18150.0
2021-10-07 15:30:00,39.13,39.31,39.11,39.27,24277.0,39.13,39.31,39.11,39.27,24277.0
2021-10-07 15:35:00,39.28,39.34,39.24,39.25,21929.0,39.28,39.34,39.24,39.25,21929.0
2021-10-07 15:40:00,39.25,39.47,39.25,39.39,49681.0,39.25,39.47,39.25,39.39,49681.0
2021-10-07 15:45:00,39.38,39.48,39.34,39.45,51753.0,39.38,39.48,39.34,39.45,51753.0
2021-10-07 15:50:00,39.44,39.49,39.35,39.41,78452.0,39.44,39.49,39.35,39.41,78452.0
2021-10-07 15:55:00,39.4,39.42,39.23,39.39,145724.0,39.4,39.42,39.23,39.39,145724.0
2021-10-08 09:30:00,39.42,39.7,39.28,39.28,21476.0,39.42,39.7,39.28,39.28,21476.0
2021-10-08 09:35:00,39.32,39.35,39.05,39.3,16809.0,39.32,39.35,39.05,39.3,16809.0
2021-10-08 09:40:00,39.36,39.62,39.32,39.62,12877.0,39.36,39.62,39.32,39.62,12877.0
2021-10-08 09:45:00,39.64,39.64,39.43,39.55,2804.0,39.64,39.64,39.43,39.55,2804.0
2021-10-08 09:50:00,39.6,39.91,39.6,39.84,21340.0,39.6,39.91,39.6,39.84,21340.0
2021-10-08 09:55:00,39.84,40.14,39.83,39.94,23735.0,39.84,40.14,39.83,39.94,23735.0
2021-10-08 10:00:00,39.9,40.16,39.82,40.02,6401.0,39.9,40.16,39.82,40.02,6401.0
2021-10-08 10:05:00,40.0,40.19,40.0,40.19,8513.0,40.0,40.19,40.0,40.19,8513.0
2021-10-08 10:10:00,40.2,40.29,40.13,40.18,7081.0,40.2,40.29,40.13,40.18,7081.0
2021-10-08 10:15:00,40.12,40.14,39.98,39.98,6981.0,40.12,40.14,39.98,39.98,6981.0
2021-10-08 10:20:00,39.92,39.93,39.6,39.71,6694.0,39.92,39.93,39.6,39.71,6694.0
2021-10-08 10:25:00,39.72,39.75,39.55,39.62,14376.0,39.72,39.75,39.55,39.62,14376.0
2021-10-08 10:30:00,39.64,39.86,39.56,39.86,10151.0,39.64,39.86,39.56,39.86,10151.0
2021-10-08 10:35:00,39.87,39.93,39.86,39.88,3637.0,39.87,39.93,39.86,39.88,3637.0
2021-10-08 10:40:00,39.86,39.94,39.8,39.91,5666.0,39.86,39.94,39.8,39.91,5666.0
2021-10-08 10:45:00,39.94,40.0,39.93,39.99,4675.0,39.94,40.0,39.93,39.99,4675.0
2021-10-08 10:50:00,40.03,40.13,40.0,40.13,3848.0,40.03,40.13,40.0,40.13,3848.0
2021-10-08 10:55:00,40.11,40.11,40.0,40.01,4746.0,40.11,40.11,40.0,40.01,4746.0
2021-10-08 11:00:00,39.96,39.99,39.92,39.96,11901.0,39.96,39.99,39.92,39.96,11901.0
2021-10-08 11:05:00,39.98,40.07,39.95,39.98,4828.0,39.98,40.07,39.95,39.98,4828.0
2021-10-08 11:10:00,40.02,40.12,40.01,40.08,5457.0,40.02,40.12,40.01,40.08,5457.0
2021-10-08 11:15:00,40.05,40.08,40.01,40.02,1800.0,40.05,40.08,40.01,40.02,1800.0
2021-10-08 11:20:00,40.02,40.02,39.95,39.96,7604.0,40.02,40.02,39.95,39.96,7604.0
2021-10-08 11:25:00,39.97,39.98,39.74,39.75,8291.0,39.97,39.98,39.74,39.75,8291.0
2021-10-08 11:30:00,39.73,39.73,39.54,39.61,5128.0,39.73,39.73,39.54,39.61,5128.0
2021-10-08 11:35:00,39.58,39.69,39.53,39.64,6116.0,39.58,39.69,39.53,39.64,6116.0
2021-10-08 11:40:00,39.66,39.71,39.66,39.71,2605.0,39.66,39.71,39.66,39.71,2605.0
2021-10-08 11:45:00,39.7,39.73,39.65,39.69,4636.0,39.7,39.73,39.65,39.69,4636.0
2021-10-08 11:50:00,39.66,39.77,39.66,39.73,2501.0,39.66,39.77,39.66,39.73,2501.0
2021-10-08 11:55:00,39.71,39.71,39.57,39.58,7145.0,39.71,39.71,39.57,39.58,7145.0
2021-10-08 12:00:00,39.57,39.57,39.44,39.52,8995.0,39.57,39.57,39.44,39.52,8995.0
2021-10-08 12:05:00,39.52,39.56,39.52,39.54,2210.0,39.52,39.56,39.52,39.54,2210.0
2021-10-08 12:10:00,39.54,39.64,39.53,39.64,2422.0,39.54,39.64,39.53,39.64,2422.0
2021-10-08 12:15:00,39.63,39.63,39.47,39.49,3788.0,39.63,39.63,39.47,39.49,3788.0
2021-10-08 12:20:00,39.49,39.53,39.46,39.51,8274.0,39.49,39.53,39.46,39.51,8274.0
2021-10-08 12:25:00,39.49,39.52,39.45,39.5,4046.0,39.49,39.52,39.45,39.5,4046.0
2021-10-08 12:30:00,39.49,39.51,39.46,39.46,22386.0,39.49,39.51,39.46,39.46,22386.0
2021-10-08 12:35:00,39.48,39.6,39.44,39.6,6403.0,39.48,39.6,39.44,39.6,6403.0
2021-10-08 12:40:00,39.59,39.67,39.58,39.66,4054.0,39.59,39.67,39.58,39.66,4054.0
2021-10-08 12:45:00,39.66,39.66,39.61,39.61,1000.0,39.66,39.66,39.61,39.61,1000.0
2021-10-08 12:50:00,39.62,39.64,39.62,39.63,1963.0,39.62,39.64,39.62,39.63,1963.0
2021-10-08 12:55:00,39.65,39.72,39.64,39.72,8312.0,39.65,39.72,39.64,39.72,8312.0
2021-10-08 13:00:00,39.71,39.74,39.7,39.7,1800.0,39.71,39.74,39.7,39.7,1800.0
2021-10-08 13:05:00,39.7,39.74,39.63,39.69,6834.0,39.7,39.74,39.63,39.69,6834.0
2021-10-08 13:10:00,39.69,39.74,39.68,39.69,4256.0,39.69,39.74,39.68,39.69,4256.0
2021-10-08 13:15:00,39.66,39.68,39.59,39.59,5677.0,39.66,39.68,39.59,39.59,5677.0
2021-10-08 13:20:00,39.58,39.63,39.58,39.6,6167.0,39.58,39.63,39.58,39.6,6167.0
2021-10-08 13:25:00,39.61,39.61,39.51,39.51,15929.0,39.61,39.61,39.51,39.51,15929.0
2021-10-08 13:30:00,39.51,39.53,39.49,39.52,2155.0,39.51,39.53,39.49,39.52,2155.0
2021-10-08 13:35:00,39.49,39.49,39.45,39.45,2225.0,39.49,39.49,39.45,39.45,2225.0
2021-10-08 13:40:00,39.44,39.45,39.34,39.42,3966.0,39.44,39.45,39.34,39.42,3966.0
2021-10-08 13:45:00,39.38,39.4,39.35,39.36,3970.0,39.38,39.4,39.35,39.36,3970.0
2021-10-08 13:50:00,39.35,39.4,39.34,39.37,3120.0,39.35,39.4,39.34,39.37,3120.0
2021-10-08 13:55:00,39.37,39.45,39.37,39.45,7060.0,39.37,39.45,39.37,39.45,7060.0
2021-10-08 14:00:00,39.43,39.49,39.43,39.47,5025.0,39.43,39.49,39.43,39.47,5025.0
2021-10-08 14:05:00,39.47,39.47,39.37,39.4,3478.0,39.47,39.47,39.37,39.4,3478.0
2021-10-08 14:10:00,39.43,39.45,39.37,39.38,2600.0,39.43,39.45,39.37,39.38,2600.0
2021-10-08 14:15:00,39.39,39.48,39.39,39.44,3071.0,39.39,39.48,39.39,39.44,3071.0
2021-10-08 14:20:00,39.45,39.5,39.45,39.49,2320.0,39.45,39.5,39.45,39.49,2320.0
2021-10-08 14:25:00,39.47,39.53,39.45,39.47,3145.0,39.47,39.53,39.45,39.47,3145.0
2021-10-08 14:30:00,39.46,39.5,39.43,39.5,2575.0,39.46,39.5,39.43,39.5,2575.0
2021-10-08 14:35:00,39.49,39.49,39.35,39.35,6101.0,39.49,39.49,39.35,39.35,6101.0
2021-10-08 14:40:00,39.36,39.37,39.31,39.32,14295.0,39.36,39.37,39.31,39.32,14295.0
2021-10-08 14:45:00,39.34,39.36,39.32,39.35,11040.0,39.34,39.36,39.32,39.35,11040.0
2021-10-08 14:50:00,39.32,39.38,39.25,39.26,5759.0,39.32,39.38,39.25,39.26,5759.0
2021-10-08 14:55:00,39.26,39.29,39.23,39.23,6139.0,39.26,39.29,39.23,39.23,6139.0
2021-10-08 15:00:00,39.26,39.32,39.24,39.3,6827.0,39.26,39.32,39.24,39.3,6827.0
2021-10-08 15:05:00,39.3,39.33,39.29,39.3,5584.0,39.3,39.33,39.29,39.3,5584.0
2021-10-08 15:10:00,39.31,39.37,39.31,39.33,5807.0,39.31,39.37,39.31,39.33,5807.0
2021-10-08 15:15:00,39.34,39.4,39.33,39.4,6041.0,39.34,39.4,39.33,39.4,6041.0
2021-10-08 15:20:00,39.4,39.42,39.35,39.35,6578.0,39.4,39.42,39.35,39.35,6578.0
2021-10-08 15:25:00,39.35,39.37,39.29,39.32,8696.0,39.35,39.37,39.29,39.32,8696.0
2021-10-08 15:30:00,39.32,39.35,39.27,39.33,10092.0,39.32,39.35,39.27,39.33,10092.0
2021-10-08 15:35:00,39.33,39.34,39.21,39.22,5400.0,39.33,39.34,39.21,39.22,5400.0
2021-10-08 15:40:00,39.23,39.25,39.21,39.24,7391.0,39.23,39.25,39.21,39.24,7391.0
2021-10-08 15:45:00,39.25,39.29,39.22,39.23,11294.0,39.25,39.29,39.22,39.23,11294.0
2021-10-08 15:50:00,39.22,39.39,39.19,39.36,47890.0,39.22,39.39,39.19,39.36,47890.0
2021-10-08 15:55:00,39.36,39.37,39.31,39.31,83152.0,39.36,39.37,39.31,39.31,83152.0
2021-10-11 09:30:00,39.5,39.83,39.34,39.34,21654.0,39.5,39.83,39.34,39.34,21654.0
2021-10-11 09:35:00,39.24,39.45,39.16,39.23,5393.0,39.24,39.45,39.16,39.23,5393.0
2021-10-11 09:40:00,39.34,39.47,39.19,39.37,3170.0,39.34,39.47,39.19,39.37,3170.0
2021-10-11 09:45:00,39.41,39.43,39.19,39.3,17800.0,39.41,39.43,39.19,39.3,17800.0
2021-10-11 09:50:00,39.34,39.53,39.32,39.5,9106.0,39.34,39.53,39.32,39.5,9106.0
2021-10-11 09:55:00,39.5,39.57,39.4,39.43,6052.0,39.5,39.57,39.4,39.43,6052.0
2021-10-11 10:00:00,39.45,39.48,39.33,39.36,5525.0,39.45,39.48,39.33,39.36,5525.0
2021-10-11 10:05:00,39.36,39.39,39.27,39.27,15401.0,39.36,39.39,39.27,39.27,15401.0
2021-10-11 10:10:00,39.27,39.29,39.17,39.19,7336.0,39.27,39.29,39.17,39.19,7336.0
2021-10-11 10:15:00,39.17,39.26,39.1,39.19,26108.0,39.17,39.26,39.1,39.19,26108.0
2021-10-11 10:20:00,39.18,39.27,39.13,39.14,15434.0,39.18,39.27,39.13,39.14,15434.0
2021-10-11 10:25:00,39.11,39.14,39.05,39.09,9124.0,39.11,39.14,39.05,39.09,9124.0
2021-10-11 10:30:00,39.12,39.24,39.08,39.11,17799.0,39.12,39.24,39.08,39.11,17799.0
2021-10-11 10:35:00,39.11,39.12,38.92,38.94,18999.0,39.11,39.12,38.92,38.94,18999.0
2021-10-11 10:40:00,38.93,38.97,38.67,38.69,27530.0,38.93,38.97,38.67,38.69,27530.0
2021-10-11 10:45:00,38.66,38.69,38.56,38.65,9951.0,38.66,38.69,38.56,38.65,9951.0
2021-10-11 10:50:00,38.63,38.63,38.4,38.44,13078.0,38.63,38.63,38.4,38.44,13078.0
2021-10-11 10:55:00,38.43,38.43,38.13,38.13,36777.0,38.43,38.43,38.13,38.13,36777.0
2021-10-11 11:00:00,38.13,38.17,37.71,37.82,39907.0,38.13,38.17,37.71,37.82,39907.0
2021-10-11 11:05:00,37.83,37.9,37.31,37.63,50419.0,37.83,37.9,37.31,37.63,50419.0
2021-10-11 11:10:00,37.63,37.84,37.61,37.8,38217.0,37.63,37.84,37.61,37.8,38217.0
2021-10-11 11:15:00,37.77,38.04,37.76,38.03,12397.0,37.77,38.04,37.76,38.03,12397.0
2021-10-11 11:20:00,38.0,38.05,37.85,37.98,15452.0,38.0,38.05,37.85,37.98,15452.0
2021-10-11 11:25:00,37.96,38.2,37.94,38.2,12488.0,37.96,38.2,37.94,38.2,12488.0
2021-10-11 11:30:00,38.21,38.31,38.16,38.3,5507.0,38.21,38.31,38.16,38.3,5507.0
2021-10-11 11:35:00,38.29,38.42,38.28,38.39,11682.0,38.29,38.42,38.28,38.39,11682.0
2021-10-11 11:40:00,38.41,38.49,38.41,38.45,4267.0,38.41,38.49,38.41,38.45,4267.0
2021-10-11 11:45:00,38.45,38.47,38.37,38.4,5222.0,38.45,38.47,38.37,38.4,5222.0
2021-10-11 11:50:00,38.43,38.48,38.39,38.48,3124.0,38.43,38.48,38.39,38.48,3124.0
2021-10-11 11:55:00,38.45,38.45,38.28,38.37,9622.0,38.45,38.45,38.28,38.37,9622.0
2021-10-11 12:00:00,38.38,38.41,38.24,38.24,6854.0,38.38,38.41,38.24,38.24,6854.0
2021-10-11 12:05:00,38.2,38.28,38.08,38.08,14352.0,38.2,38.28,38.08,38.08,14352.0
2021-10-11 12:10:00,38.07,38.09,38.0,38.01,4010.0,38.07,38.09,38.0,38.01,4010.0
2021-10-11 12:15:00,38.0,38.0,37.85,37.91,6839.0,38.0,38.0,37.85,37.91,6839.0
2021-10-11 12:20:00,37.91,38.04,37.91,38.0,2298.0,37.91,38.04,37.91,38.0,2298.0
2021-10-11 12:25:00,38.02,38.03,37.98,38.03,1972.0,38.02,38.03,37.98,38.03,1972.0
2021-10-11 12:30:00,38.02,38.02,37.86,37.9,27483.0,38.02,38.02,37.86,37.9,27483.0
2021-10-11 12:35:00,37.9,37.9,37.85,37.86,13561.0,37.9,37.9,37.85,37.86,13561.0
2021-10-11 12:40:00,37.85,37.88,37.76,37.84,8707.0,37.85,37.88,37.76,37.84,8707.0
2021-10-11 12:45:00,37.85,37.89,37.84,37.87,8115.0,37.85,37.89,37.84,37.87,8115.0
2021-10-11 12:50:00,37.85,37.9,37.68,37.7,29535.0,37.85,37.9,37.68,37.7,29535.0
2021-10-11 12:55:00,37.67,37.75,37.61,37.63,14455.0,37.67,37.75,37.61,37.63,14455.0
2021-10-11 13:00:00,37.64,37.64,37.32,37.33,18011.0,37.64,37.64,37.32,37.33,18011.0
2021-10-11 13:05:00,37.36,37.45,37.28,37.44,10989.0,37.36,37.45,37.28,37.44,10989.0
2021-10-11 13:10:00,37.45,37.51,37.43,37.48,7779.0,37.45,37.51,37.43,37.48,7779.0
2021-10-11 13:15:00,37.48,37.58,37.38,37.44,12332.0,37.48,37.58,37.38,37.44,12332.0
2021-10-11 13:20:00,37.45,37.47,37.39,37.4,6625.0,37.45,37.47,37.39,37.4,6625.0
2021-10-11 13:25:00,37.42,37.47,37.39,37.42,7475.0,37.42,37.47,37.39,37.42,7475.0
2021-10-11 13:30:00,37.44,37.44,37.37,37.42,8509.0,37.44,37.44,37.37,37.42,8509.0
2021-10-11 13:35:00,37.42,37.57,37.42,37.57,11621.0,37.42,37.57,37.42,37.57,11621.0
2021-10-11 13:40:00,37.58,37.71,37.56,37.6,19774.0,37.58,37.71,37.56,37.6,19774.0
2021-10-11 13:45:00,37.59,37.59,37.33,37.41,13659.0,37.59,37.59,37.33,37.41,13659.0
2021-10-11 13:50:00,37.45,37.55,37.42,37.55,4951.0,37.45,37.55,37.42,37.55,4951.0
2021-10-11 13:55:00,37.52,37.52,37.44,37.44,3602.0,37.52,37.52,37.44,37.44,3602.0
2021-10-11 14:00:00,37.47,37.75,37.44,37.75,23711.0,37.47,37.75,37.44,37.75,23711.0
2021-10-11 14:05:00,37.74,37.76,37.6,37.63,16580.0,37.74,37.76,37.6,37.63,16580.0
2021-10-11 14:10:00,37.65,37.69,37.65,37.68,3954.0,37.65,37.69,37.65,37.68,3954.0
2021-10-11 14:15:00,37.69,37.74,37.67,37.69,5828.0,37.69,37.74,37.67,37.69,5828.0
2021-10-11 14:20:00,37.69,37.7,37.63,37.64,9469.0,37.69,37.7,37.63,37.64,9469.0
2021-10-11 14:25:00,37.64,37.64,37.56,37.62,9220.0,37.64,37.64,37.56,37.62,9220.0
2021-10-11 14:30:00,37.63,37.85,37.63,37.72,21160.0,37.63,37.85,37.63,37.72,21160.0
2021-10-11 14:35:00,37.73,37.84,37.71,37.79,12068.0,37.73,37.84,37.71,37.79,12068.0
2021-10-11 14:40:00,37.79,37.86,37.77,37.84,11410.0,37.79,37.86,37.77,37.84,11410.0
2021-10-11 14:45:00,37.84,38.01,37.84,37.96,16897.0,37.84,38.01,37.84,37.96,16897.0
2021-10-11 14:50:00,37.97,38.01,37.92,37.97,13863.0,37.97,38.01,37.92,37.97,13863.0
2021-10-11 14:55:00,37.96,37.99,37.81,37.87,13755.0,37.96,37.99,37.81,37.87,13755.0
2021-10-11 15:00:00,37.86,37.93,37.79,37.79,6704.0,37.86,37.93,37.79,37.79,6704.0
2021-10-11 15:05:00,37.81,37.86,37.78,37.81,15809.0,37.81,37.86,37.78,37.81,15809.0
2021-10-11 15:10:00,37.82,37.87,37.8,37.87,11905.0,37.82,37.87,37.8,37.87,11905.0
2021-10-11 15:15:00,37.85,37.85,37.59,37.59,31717.0,37.85,37.85,37.59,37.59,31717.0
2021-10-11 15:20:00,37.59,37.65,37.49,37.51,39923.0,37.59,37.65,37.49,37.51,39923.0
2021-10-11 15:25:00,37.54,37.61,37.49,37.51,18489.0,37.54,37.61,37.49,37.51,18489.0
2021-10-11 15:30:00,37.5,37.52,37.36,37.38,31359.0,37.5,37.52,37.36,37.38,31359.0
2021-10-11 15:35:00,37.37,37.51,37.36,37.45,30537.0,37.37,37.51,37.36,37.45,30537.0
2021-10-11 15:40:00,37.45,37.46,37.31,37.35,35380.0,37.45,37.46,37.31,37.35,35380.0
2021-10-11 15:45:00,37.35,37.39,37.29,37.3,38661.0,37.35,37.39,37.29,37.3,38661.0
2021-10-11 15:50:00,37.3,37.33,37.21,37.31,65777.0,37.3,37.33,37.21,37.31,65777.0
2021-10-11 15:55:00,37.31,37.32,37.17,37.23,133480.0,37.31,37.32,37.17,37.23,133480.0
2021-10-12 09:30:00,37.45,37.88,37.42,37.84,39095.0,37.45,37.88,37.42,37.84,39095.0
2021-10-12 09:35:00,37.84,37.97,37.6,37.82,13484.0,37.84,37.97,37.6,37.82,13484.0
2021-10-12 09:40:00,37.75,37.93,37.7,37.86,17872.0,37.75,37.93,37.7,37.86,17872.0
2021-10-12 09:45:00,37.81,37.84,37.43,37.65,18160.0,37.81,37.84,37.43,37.65,18160.0
2021-10-12 09:50:00,37.66,37.99,37.66,37.89,17829.0,37.66,37.99,37.66,37.89,17829.0
2021-10-12 09:55:00,37.89,37.98,37.61,37.62,16854.0,37.89,37.98,37.61,37.62,16854.0
2021-10-12 10:00:00,37.65,37.75,37.23,37.32,11091.0,37.65,37.75,37.23,37.32,11091.0
2021-10-12 10:05:00,37.21,37.31,37.19,37.19,5861.0,37.21,37.31,37.19,37.19,5861.0
2021-10-12 10:10:00,37.1,37.2,36.96,37.15,13808.0,37.1,37.2,36.96,37.15,13808.0
2021-10-12 10:15:00,37.15,37.33,36.99,37.1,12161.0,37.15,37.33,36.99,37.1,12161.0
2021-10-12 10:20:00,37.08,37.14,36.92,37.11,6299.0,37.08,37.14,36.92,37.11,6299.0
2021-10-12 10:25:00,37.09,37.4,37.09,37.39,7721.0,37.09,37.4,37.09,37.39,7721.0
2021-10-12 10:30:00,37.39,37.56,37.34,37.51,11874.0,37.39,37.56,37.34,37.51,11874.0
2021-10-12 10:35:00,37.48,37.52,37.39,37.46,9481.0,37.48,37.52,37.39,37.46,9481.0
2021-10-12 10:40:00,37.44,37.47,37.36,37.41,5620.0,37.44,37.47,37.36,37.41,5620.0
2021-10-12 10:45:00,37.44,37.6,37.43,37.6,1012.0,37.44,37.6,37.43,37.6,1012.0
2021-10-12 10:50:00,37.61,37.7,37.6,37.69,6042.0,37.61,37.7,37.6,37.69,6042.0
2021-10-12 10:55:00,37.71,37.86,37.71,37.86,6051.0,37.71,37.86,37.71,37.86,6051.0
2021-10-12 11:00:00,37.88,37.93,37.75,37.91,12764.0,37.88,37.93,37.75,37.91,12764.0
2021-10-12 11:05:00,37.89,37.95,37.84,37.92,10754.0,37.89,37.95,37.84,37.92,10754.0
2021-10-12 11:10:00,37.94,37.97,37.82,37.93,36634.0,37.94,37.97,37.82,37.93,36634.0
2021-10-12 11:15:00,37.94,37.94,37.74,37.74,3578.0,37.94,37.94,37.74,37.74,3578.0
2021-10-12 11:20:00,37.76,38.1,37.76,38.1,12202.0,37.76,38.1,37.76,38.1,12202.0
2021-10-12 11:25:00,38.11,38.2,38.01,38.1,9702.0,38.11,38.2,38.01,38.1,9702.0
2021-10-12 11:30:00,38.14,38.21,38.1,38.16,10346.0,38.14,38.21,38.1,38.16,10346.0
2021-10-12 11:35:00,38.16,38.25,38.14,38.22,8105.0,38.16,38.25,38.14,38.22,8105.0
2021-10-12 11:40:00,38.2,38.34,38.14,38.29,13434.0,38.2,38.34,38.14,38.29,13434.0
2021-10-12 11:45:00,38.28,38.48,38.28,38.47,7835.0,38.28,38.48,38.28,38.47,7835.0
2021-10-12 11:50:00,38.45,38.58,38.45,38.56,19266.0,38.45,38.58,38.45,38.56,19266.0
2021-10-12 11:55:00,38.56,38.74,38.54,38.73,10290.0,38.56,38.74,38.54,38.73,10290.0
2021-10-12 12:00:00,38.73,38.79,38.67,38.67,16379.0,38.73,38.79,38.67,38.67,16379.0
2021-10-12 12:05:00,38.68,38.82,38.54,38.54,10843.0,38.68,38.82,38.54,38.54,10843.0
2021-10-12 12:10:00,38.54,38.66,38.54,38.66,12945.0,38.54,38.66,38.54,38.66,12945.0
2021-10-12 12:15:00,38.66,38.66,38.53,38.53,9161.0,38.66,38.66,38.53,38.53,9161.0
2021-10-12 12:20:00,38.53,38.63,38.53,38.63,4557.0,38.53,38.63,38.53,38.63,4557.0
2021-10-12 12:25:00,38.65,38.65,38.48,38.49,2404.0,38.65,38.65,38.48,38.49,2404.0
2021-10-12 12:30:00,38.48,38.5,38.45,38.45,9787.0,38.48,38.5,38.45,38.45,9787.0
2021-10-12 12:35:00,38.45,38.45,38.36,38.4,2476.0,38.45,38.45,38.36,38.4,2476.0
2021-10-12 12:40:00,38.41,38.5,38.4,38.48,4803.0,38.41,38.5,38.4,38.48,4803.0
2021-10-12 12:45:00,38.49,38.53,38.44,38.49,3400.0,38.49,38.53,38.44,38.49,3400.0
2021-10-12 12:50:00,38.48,38.49,38.24,38.28,13709.0,38.48,38.49,38.24,38.28,13709.0
2021-10-12 12:55:00,38.25,38.36,38.24,38.35,10119.0,38.25,38.36,38.24,38.35,10119.0
2021-10-12 13:00:00,38.37,38.46,38.36,38.43,4472.0,38.37,38.46,38.36,38.43,4472.0
2021-10-12 13:05:00,38.43,38.43,38.41,38.42,500.0,38.43,38.43,38.41,38.42,500.0
2021-10-12 13:10:00,38.4,38.44,38.37,38.43,6250.0,38.4,38.44,38.37,38.43,6250.0
2021-10-12 13:15:00,38.38,38.47,38.38,38.43,1380.0,38.38,38.47,38.38,38.43,1380.0
2021-10-12 13:20:00,38.42,38.42,38.35,38.36,2962.0,38.42,38.42,38.35,38.36,2962.0
2021-10-12 13:25:00,38.38,38.41,38.37,38.4,972.0,38.38,38.41,38.37,38.4,972.0
2021-10-12 13:30:00,38.37,38.46,38.37,38.46,1501.0,38.37,38.46,38.37,38.46,1501.0
2021-10-12 13:35:00,38.47,38.48,38.46,38.48,872.0,38.47,38.48,38.46,38.48,872.0
2021-10-12 13:40:00,38.5,38.54,38.5,38.52,2389.0,38.5,38.54,38.5,38.52,2389.0
2021-10-12 13:45:00,38.54,38.55,38.39,38.4,4247.0,38.54,38.55,38.39,38.4,4247.0
2021-10-12 13:50:00,38.39,38.39,38.27,38.27,5906.0,38.39,38.39,38.27,38.27,5906.0
2021-10-12 13:55:00,38.29,38.3,38.25,38.26,4600.0,38.29,38.3,38.25,38.26,4600.0
2021-10-12 14:00:00,38.23,38.27,38.2,38.24,3917.0,38.23,38.27,38.2,38.24,3917.0
2021-10-12 14:05:00,38.25,38.3,38.13,38.2,32119.0,38.25,38.3,38.13,38.2,32119.0
2021-10-12 14:10:00,38.21,38.24,38.13,38.24,3601.0,38.21,38.24,38.13,38.24,3601.0
2021-10-12 14:15:00,38.28,38.36,38.27,38.28,4336.0,38.28,38.36,38.27,38.28,4336.0
2021-10-12 14:20:00,38.28,38.39,38.28,38.33,4755.0,38.28,38.39,38.28,38.33,4755.0
2021-10-12 14:25:00,38.33,38.36,38.33,38.34,1358.0,38.33,38.36,38.33,38.34,1358.0
2021-10-12 14:30:00,38.36,38.43,38.33,38.39,10061.0,38.36,38.43,38.33,38.39,10061.0
2021-10-12 14:35:00,38.37,38.44,38.36,38.41,10599.0,38.37,38.44,38.36,38.41,10599.0
2021-10-12 14:40:00,38.41,38.47,38.4,38.45,5192.0,38.41,38.47,38.4,38.45,5192.0
2021-10-12 14:45:00,38.46,38.46,38.4,38.44,4160.0,38.46,38.46,38.4,38.44,4160.0
2021-10-12 14:50:00,38.47,38.47,38.43,38.43,3319.0,38.47,38.47,38.43,38.43,3319.0
2021-10-12 14:55:00,38.44,38.51,38.4,38.45,9769.0,38.44,38.51,38.4,38.45,9769.0
2021-10-12 15:00:00,38.51,38.51,38.41,38.43,5041.0,38.51,38.51,38.41,38.43,5041.0
2021-10-12 15:05:00,38.42,38.42,38.37,38.37,2759.0,38.42,38.42,38.37,38.37,2759.0
2021-10-12 15:10:00,38.4,38.4,38.38,38.39,3412.0,38.4,38.4,38.38,38.39,3412.0
2021-10-12 15:15:00,38.41,38.42,38.37,38.42,2505.0,38.41,38.42,38.37,38.42,2505.0
2021-10-12 15:20:00,38.44,38.45,38.42,38.45,6475.0,38.44,38.45,38.42,38.45,6475.0
2021-10-12 15:25:00,38.44,38.48,38.42,38.47,8790.0,38.44,38.48,38.42,38.47,8790.0
2021-10-12 15:30:00,38.46,38.5,38.39,38.5,13119.0,38.46,38.5,38.39,38.5,13119.0
2021-10-12 15:35:00,38.51,38.65,38.5,38.63,40136.0,38.51,38.65,38.5,38.63,40136.0
2021-10-12 15:40:00,38.63,38.67,38.58,38.59,17494.0,38.63,38.67,38.58,38.59,17494.0
2021-10-12 15:45:00,38.58,38.64,38.54,38.64,16658.0,38.58,38.64,38.54,38.64,16658.0
2021-10-12 15:50:00,38.63,38.68,38.56,38.68,24846.0,38.63,38.68,38.56,38.68,24846.0
2021-10-12 15:55:00,38.67,38.78,38.66,38.75,78099.0,38.67,38.78,38.66,38.75,78099.0
2021-10-13 09:30:00,38.96,38.96,38.63,38.65,22284.0,38.96,38.96,38.63,38.65,22284.0
2021-10-13 09:35:00,38.52,38.66,38.2,38.5,9266.0,38.52,38.66,38.2,38.5,9266.0
2021-10-13 09:40:00,38.5,38.61,38.4,38.58,3867.0,38.5,38.61,38.4,38.58,3867.0
2021-10-13 09:45:00,38.6,38.63,38.28,38.28,4578.0,38.6,38.63,38.28,38.28,4578.0
2021-10-13 09:50:00,38.26,38.44,38.21,38.41,9982.0,38.26,38.44,38.21,38.41,9982.0
2021-10-13 09:55:00,38.27,38.44,38.27,38.39,2123.0,38.27,38.44,38.27,38.39,2123.0
2021-10-13 10:00:00,38.27,38.27,38.13,38.21,7608.0,38.27,38.27,38.13,38.21,7608.0
2021-10-13 10:05:00,38.22,38.22,38.02,38.07,5267.0,38.22,38.22,38.02,38.07,5267.0
2021-10-13 10:10:00,38.04,38.12,37.99,38.1,12961.0,38.04,38.12,37.99,38.1,12961.0
2021-10-13 10:15:00,38.12,38.31,38.12,38.3,6610.0,38.12,38.31,38.12,38.3,6610.0
2021-10-13 10:20:00,38.3,38.35,38.12,38.15,9858.0,38.3,38.35,38.12,38.15,9858.0
2021-10-13 10:25:00,38.13,38.19,38.03,38.06,18356.0,38.13,38.19,38.03,38.06,18356.0
2021-10-13 10:30:00,38.03,38.23,38.02,38.21,7809.0,38.03,38.23,38.02,38.21,7809.0
2021-10-13 10:35:00,38.24,38.29,38.18,38.18,1905.0,38.24,38.29,38.18,38.18,1905.0
2021-10-13 10:40:00,38.18,38.21,38.15,38.21,3708.0,38.18,38.21,38.15,38.21,3708.0
2021-10-13 10:45:00,38.26,38.28,38.21,38.21,2607.0,38.26,38.28,38.21,38.21,2607.0
2021-10-13 10:50:00,38.23,38.31,38.21,38.29,3801.0,38.23,38.31,38.21,38.29,3801.0
2021-10-13 10:55:00,38.31,38.34,38.22,38.24,4617.0,38.31,38.34,38.22,38.24,4617.0
2021-10-13 11:00:00,38.23,38.45,38.13,38.45,11983.0,38.23,38.45,38.13,38.45,11983.0
2021-10-13 11:05:00,38.43,38.5,38.37,38.41,5354.0,38.43,38.5,38.37,38.41,5354.0
2021-10-13 11:10:00,38.42,38.45,38.37,38.39,3043.0,38.42,38.45,38.37,38.39,3043.0
2021-10-13 11:15:00,38.39,38.52,38.38,38.41,8448.0,38.39,38.52,38.38,38.41,8448.0
2021-10-13 11:20:00,38.41,38.58,38.41,38.51,15060.0,38.41,38.58,38.41,38.51,15060.0
2021-10-13 11:25:00,38.53,38.53,38.43,38.45,2679.0,38.53,38.53,38.43,38.45,2679.0
2021-10-13 11:30:00,38.43,38.43,38.34,38.4,3045.0,38.43,38.43,38.34,38.4,3045.0
2021-10-13 11:35:00,38.41,38.44,38.3,38.37,15841.0,38.41,38.44,38.3,38.37,15841.0
2021-10-13 11:40:00,38.37,38.52,38.37,38.38,8514.0,38.37,38.52,38.37,38.38,8514.0
2021-10-13 11:45:00,38.38,38.46,38.38,38.46,14580.0,38.38,38.46,38.38,38.46,14580.0
2021-10-13 11:50:00,38.47,38.52,38.4,38.41,8979.0,38.47,38.52,38.4,38.41,8979.0
2021-10-13 11:55:00,38.33,38.33,38.24,38.3,3479.0,38.33,38.33,38.24,38.3,3479.0
2021-10-13 12:00:00,38.29,38.34,38.28,38.28,1925.0,38.29,38.34,38.28,38.28,1925.0
2021-10-13 12:05:00,38.3,38.3,38.21,38.23,2451.0,38.3,38.3,38.21,38.23,2451.0
2021-10-13 12:10:00,38.2,38.25,38.19,38.2,2417.0,38.2,38.25,38.19,38.2,2417.0
2021-10-13 12:15:00,38.2,38.2,38.15,38.17,3006.0,38.2,38.2,38.15,38.17,3006.0
2021-10-13 12:20:00,38.19,38.27,38.19,38.2,9773.0,38.19,38.27,38.19,38.2,9773.0
2021-10-13 12:25:00,38.2,38.2,38.11,38.15,54136.0,38.2,38.2,38.11,38.15,54136.0
2021-10-13 12:30:00,38.14,38.14,38.07,38.08,8792.0,38.14,38.14,38.07,38.08,8792.0
2021-10-13 12:35:00,38.1,38.18,38.08,38.14,37677.0,38.1,38.18,38.08,38.14,37677.0
2021-10-13 12:40:00,38.11,38.12,38.05,38.08,26974.0,38.11,38.12,38.05,38.08,26974.0
2021-10-13 12:45:00,38.07,38.08,38.0,38.0,15750.0,38.07,38.08,38.0,38.0,15750.0
2021-10-13 12:50:00,37.97,37.97,37.83,37.84,17838.0,37.97,37.97,37.83,37.84,17838.0
2021-10-13 12:55:00,37.85,37.99,37.79,37.86,53139.0,37.85,37.99,37.79,37.86,53139.0
2021-10-13 13:00:00,37.83,37.89,37.78,37.87,59868.0,37.83,37.89,37.78,37.87,59868.0
2021-10-13 13:05:00,37.86,37.88,37.77,37.83,39543.0,37.86,37.88,37.77,37.83,39543.0
2021-10-13 13:10:00,37.85,37.85,37.61,37.64,24260.0,37.85,37.85,37.61,37.64,24260.0
2021-10-13 13:15:00,37.64,37.64,37.58,37.64,20741.0,37.64,37.64,37.58,37.64,20741.0
2021-10-13 13:20:00,37.64,37.82,37.56,37.82,16464.0,37.64,37.82,37.56,37.82,16464.0
2021-10-13 13:25:00,37.8,37.81,37.74,37.81,16360.0,37.8,37.81,37.74,37.81,16360.0
2021-10-13 13:30:00,37.81,37.86,37.77,37.78,10819.0,37.81,37.86,37.77,37.78,10819.0
2021-10-13 13:35:00,37.8,37.81,37.76,37.76,8739.0,37.8,37.81,37.76,37.76,8739.0
2021-10-13 13:40:00,37.76,37.76,37.61,37.63,63660.0,37.76,37.76,37.61,37.63,63660.0
2021-10-13 13:45:00,37.61,37.62,37.57,37.62,9444.0,37.61,37.62,37.57,37.62,9444.0
2021-10-13 13:50:00,37.63,37.77,37.63,37.7,36670.0,37.63,37.77,37.63,37.7,36670.0
2021-10-13 13:55:00,37.7,37.71,37.63,37.63,10303.0,37.7,37.71,37.63,37.63,10303.0
2021-10-13 14:00:00,37.63,37.73,37.58,37.7,11623.0,37.63,37.73,37.58,37.7,11623.0
2021-10-13 14:05:00,37.7,37.74,37.66,37.74,10300.0,37.7,37.74,37.66,37.74,10300.0
2021-10-13 14:10:00,37.76,37.93,37.72,37.92,11852.0,37.76,37.93,37.72,37.92,11852.0
2021-10-13 14:15:00,37.9,37.93,37.82,37.9,31039.0,37.9,37.93,37.82,37.9,31039.0
2021-10-13 14:20:00,37.89,37.96,37.88,37.92,24543.0,37.89,37.96,37.88,37.92,24543.0
2021-10-13 14:25:00,37.91,37.93,37.85,37.86,18550.0,37.91,37.93,37.85,37.86,18550.0
2021-10-13 14:30:00,37.85,37.88,37.71,37.75,9496.0,37.85,37.88,37.71,37.75,9496.0
2021-10-13 14:35:00,37.78,37.81,37.72,37.73,55148.0,37.78,37.81,37.72,37.73,55148.0
2021-10-13 14:40:00,37.71,37.76,37.69,37.71,13740.0,37.71,37.76,37.69,37.71,13740.0
2021-10-13 14:45:00,37.71,37.73,37.65,37.65,3688.0,37.71,37.73,37.65,37.65,3688.0
2021-10-13 14:50:00,37.65,37.65,37.59,37.59,11105.0,37.65,37.65,37.59,37.59,11105.0
2021-10-13 14:55:00,37.59,37.61,37.55,37.61,10321.0,37.59,37.61,37.55,37.61,10321.0
2021-10-13 15:00:00,37.64,37.65,37.56,37.56,6877.0,37.64,37.65,37.56,37.56,6877.0
2021-10-13 15:05:00,37.58,37.64,37.55,37.64,14796.0,37.58,37.64,37.55,37.64,14796.0
2021-10-13 15:10:00,37.65,37.66,37.57,37.59,10033.0,37.65,37.66,37.57,37.59,10033.0
2021-10-13 15:15:00,37.59,37.66,37.59,37.63,14158.0,37.59,37.66,37.59,37.63,14158.0
2021-10-13 15:20:00,37.63,37.63,37.58,37.59,12395.0,37.63,37.63,37.58,37.59,12395.0
2021-10-13 15:25:00,37.58,37.59,37.49,37.58,18993.0,37.58,37.59,37.49,37.58,18993.0
2021-10-13 15:30:00,37.58,37.6,37.55,37.55,12381.0,37.58,37.6,37.55,37.55,12381.0
2021-10-13 15:35:00,37.55,37.59,37.49,37.55,27679.0,37.55,37.59,37.49,37.55,27679.0
2021-10-13 15:40:00,37.55,37.56,37.43,37.45,25708.0,37.55,37.56,37.43,37.45,25708.0
2021-10-13 15:45:00,37.45,37.55,37.44,37.45,61996.0,37.45,37.55,37.44,37.45,61996.0
2021-10-13 15:50:00,37.43,37.52,37.42,37.43,78652.0,37.43,37.52,37.42,37.43,78652.0
2021-10-13 15:55:00,37.43,37.49,37.42,37.48,101241.0,37.43,37.49,37.42,37.48,101241.0
2021-10-14 09:30:00,37.86,38.24,37.78,37.86,24272.0,37.86,38.24,37.78,37.86,24272.0
2021-10-14 09:35:00,37.85,37.95,37.7,37.95,6746.0,37.85,37.95,37.7,37.95,6746.0
2021-10-14 09:40:00,37.83,38.1,37.81,38.04,11354.0,37.83,38.1,37.81,38.04,11354.0
2021-10-14 09:45:00,38.06,38.12,38.0,38.1,17374.0,38.06,38.12,38.0,38.1,17374.0
2021-10-14 09:50:00,38.04,38.1,37.75,37.79,5616.0,38.04,38.1,37.75,37.79,5616.0
2021-10-14 09:55:00,37.84,37.89,37.63,37.73,6320.0,37.84,37.89,37.63,37.73,6320.0
2021-10-14 10:00:00,37.75,37.81,37.63,37.75,5843.0,37.75,37.81,37.63,37.75,5843.0
2021-10-14 10:05:00,37.76,37.89,37.73,37.8,8241.0,37.76,37.89,37.73,37.8,8241.0
2021-10-14 10:10:00,37.86,37.87,37.79,37.79,4617.0,37.86,37.87,37.79,37.79,4617.0
2021-10-14 10:15:00,37.79,37.79,37.67,37.72,6941.0,37.79,37.79,37.67,37.72,6941.0
2021-10-14 10:20:00,37.74,37.78,37.69,37.76,3237.0,37.74,37.78,37.69,37.76,3237.0
2021-10-14 10:25:00,37.77,37.8,37.73,37.78,4876.0,37.77,37.8,37.73,37.78,4876.0
2021-10-14 10:30:00,37.8,37.91,37.76,37.77,7891.0,37.8,37.91,37.76,37.77,7891.0
2021-10-14 10:35:00,37.75,37.78,37.7,37.72,3220.0,37.75,37.78,37.7,37.72,3220.0
2021-10-14 10:40:00,37.74,37.77,37.65,37.65,5672.0,37.74,37.77,37.65,37.65,5672.0
2021-10-14 10:45:00,37.65,37.67,37.61,37.61,6725.0,37.65,37.67,37.61,37.61,6725.0
2021-10-14 10:50:00,37.63,37.68,37.61,37.67,3820.0,37.63,37.68,37.61,37.67,3820.0
2021-10-14 10:55:00,37.7,37.78,37.68,37.77,5468.0,37.7,37.78,37.68,37.77,5468.0
2021-10-14 11:00:00,37.75,37.87,37.7,37.86,12150.0,37.75,37.87,37.7,37.86,12150.0
2021-10-14 11:05:00,37.84,37.85,37.7,37.7,7496.0,37.84,37.85,37.7,37.7,7496.0
2021-10-14 11:10:00,37.67,37.76,37.67,37.72,4422.0,37.67,37.76,37.67,37.72,4422.0
2021-10-14 11:15:00,37.7,37.73,37.66,37.68,3956.0,37.7,37.73,37.66,37.68,3956.0
2021-10-14 11:20:00,37.65,37.65,37.48,37.51,44925.0,37.65,37.65,37.48,37.51,44925.0
2021-10-14 11:25:00,37.51,37.58,37.5,37.5,10761.0,37.51,37.58,37.5,37.5,10761.0
2021-10-14 11:30:00,37.51,37.51,37.33,37.4,47800.0,37.51,37.51,37.33,37.4,47800.0
2021-10-14 11:35:00,37.4,37.69,37.4,37.62,15277.0,37.4,37.69,37.4,37.62,15277.0
2021-10-14 11:40:00,37.64,37.7,37.51,37.68,12366.0,37.64,37.7,37.51,37.68,12366.0
2021-10-14 11:45:00,37.72,37.86,37.71,37.77,7802.0,37.72,37.86,37.71,37.77,7802.0
2021-10-14 11:50:00,37.78,37.8,37.73,37.75,4011.0,37.78,37.8,37.73,37.75,4011.0
2021-10-14 11:55:00,37.75,37.75,37.65,37.65,3929.0,37.75,37.75,37.65,37.65,3929.0
2021-10-14 12:00:00,37.67,37.72,37.63,37.72,3000.0,37.67,37.72,37.63,37.72,3000.0
2021-10-14 12:05:00,37.68,37.69,37.63,37.67,5683.0,37.68,37.69,37.63,37.67,5683.0
2021-10-14 12:10:00,37.67,37.68,37.62,37.68,5685.0,37.67,37.68,37.62,37.68,5685.0
2021-10-14 12:15:00,37.72,37.72,37.66,37.66,5192.0,37.72,37.72,37.66,37.66,5192.0
2021-10-14 12:20:00,37.67,37.67,37.62,37.64,4361.0,37.67,37.67,37.62,37.64,4361.0
2021-10-14 12:25:00,37.63,37.67,37.57,37.67,7593.0,37.63,37.67,37.57,37.67,7593.0
2021-10-14 12:30:00,37.67,37.68,37.61,37.63,3501.0,37.67,37.68,37.61,37.63,3501.0
2021-10-14 12:35:00,37.63,37.74,37.59,37.73,5570.0,37.63,37.74,37.59,37.73,5570.0
2021-10-14 12:40:00,37.73,37.77,37.71,37.74,5582.0,37.73,37.77,37.71,37.74,5582.0
2021-10-14 12:45:00,37.74,37.87,37.74,37.86,5569.0,37.74,37.87,37.74,37.86,5569.0
2021-10-14 12:50:00,37.85,37.92,37.83,37.91,6254.0,37.85,37.92,37.83,37.91,6254.0
2021-10-14 12:55:00,37.91,37.94,37.88,37.89,5503.0,37.91,37.94,37.88,37.89,5503.0
2021-10-14 13:00:00,37.89,37.92,37.85,37.87,7086.0,37.89,37.92,37.85,37.87,7086.0
2021-10-14 13:05:00,37.87,37.87,37.8,37.83,3750.0,37.87,37.87,37.8,37.83,3750.0
2021-10-14 13:10:00,37.82,37.95,37.82,37.95,5145.0,37.82,37.95,37.82,37.95,5145.0
2021-10-14 13:15:00,37.94,37.97,37.9,37.96,4966.0,37.94,37.97,37.9,37.96,4966.0
2021-10-14 13:20:00,37.95,37.99,37.94,37.95,4899.0,37.95,37.99,37.94,37.95,4899.0
2021-10-14 13:25:00,37.95,37.96,37.87,37.87,4591.0,37.95,37.96,37.87,37.87,4591.0
2021-10-14 13:30:00,37.87,37.87,37.81,37.81,5531.0,37.87,37.87,37.81,37.81,5531.0
2021-10-14 13:35:00,37.84,37.85,37.77,37.77,4586.0,37.84,37.85,37.77,37.77,4586.0
2021-10-14 13:40:00,37.76,37.79,37.72,37.79,4931.0,37.76,37.79,37.72,37.79,4931.0
2021-10-14 13:45:00,37.79,37.88,37.78,37.88,3975.0,37.79,37.88,37.78,37.88,3975.0
2021-10-14 13:50:00,37.87,37.88,37.81,37.81,4700.0,37.87,37.88,37.81,37.81,4700.0
2021-10-14 13:55:00,37.83,37.95,37.76,37.93,19593.0,37.83,37.95,37.76,37.93,19593.0
2021-10-14 14:00:00,37.92,37.94,37.77,37.82,5865.0,37.92,37.94,37.77,37.82,5865.0
2021-10-14 14:05:00,37.8,37.88,37.79,37.86,5218.0,37.8,37.88,37.79,37.86,5218.0
2021-10-14 14:10:00,37.87,37.9,37.82,37.84,4850.0,37.87,37.9,37.82,37.84,4850.0
2021-10-14 14:15:00,37.83,37.92,37.82,37.92,5091.0,37.83,37.92,37.82,37.92,5091.0
2021-10-14 14:20:00,37.91,37.94,37.88,37.9,6870.0,37.91,37.94,37.88,37.9,6870.0
2021-10-14 14:25:00,37.9,38.0,37.89,37.99,4526.0,37.9,38.0,37.89,37.99,4526.0
2021-10-14 14:30:00,38.0,38.08,37.99,38.04,5851.0,38.0,38.08,37.99,38.04,5851.0
2021-10-14 14:35:00,38.04,38.1,38.03,38.1,6692.0,38.04,38.1,38.03,38.1,6692.0
2021-10-14 14:40:00,38.08,38.12,38.06,38.11,4818.0,38.08,38.12,38.06,38.11,4818.0
2021-10-14 14:45:00,38.11,38.13,38.06,38.11,7951.0,38.11,38.13,38.06,38.11,7951.0
2021-10-14 14:50:00,38.1,38.16,38.09,38.15,14789.0,38.1,38.16,38.09,38.15,14789.0
2021-10-14 14:55:00,38.15,38.18,38.15,38.16,4145.0,38.15,38.18,38.15,38.16,4145.0
2021-10-14 15:00:00,38.16,38.18,38.14,38.18,7662.0,38.16,38.18,38.14,38.18,7662.0
2021-10-14 15:05:00,38.18,38.22,38.18,38.19,12982.0,38.18,38.22,38.18,38.19,12982.0
2021-10-14 15:10:00,38.18,38.26,38.14,38.22,35966.0,38.18,38.26,38.14,38.22,35966.0
2021-10-14 15:15:00,38.21,38.25,38.15,38.22,19132.0,38.21,38.25,38.15,38.22,19132.0
2021-10-14 15:20:00,38.22,38.28,38.2,38.25,19561.0,38.22,38.28,38.2,38.25,19561.0
2021-10-14 15:25:00,38.26,38.28,38.25,38.26,15039.0,38.26,38.28,38.25,38.26,15039.0
2021-10-14 15:30:00,38.25,38.26,38.2,38.23,33884.0,38.25,38.26,38.2,38.23,33884.0
2021-10-14 15:35:00,38.24,38.4,38.24,38.38,28187.0,38.24,38.4,38.24,38.38,28187.0
2021-10-14 15:40:00,38.39,38.54,38.38,38.54,32735.0,38.39,38.54,38.38,38.54,32735.0
2021-10-14 15:45:00,38.55,38.55,38.5,38.51,58093.0,38.55,38.55,38.5,38.51,58093.0
2021-10-14 15:50:00,38.52,38.6,38.5,38.6,66045.0,38.52,38.6,38.5,38.6,66045.0
2021-10-14 15:55:00,38.6,38.67,38.58,38.66,103999.0,38.6,38.67,38.58,38.66,103999.0
2021-10-15 09:30:00,39.4,39.85,39.06,39.09,51745.0,39.4,39.85,39.06,39.09,51745.0
2021-10-15 09:35:00,39.09,39.09,38.75,38.78,19896.0,39.09,39.09,38.75,38.78,19896.0
2021-10-15 09:40:00,38.84,38.94,38.52,38.69,16998.0,38.84,38.94,38.52,38.69,16998.0
2021-10-15 09:45:00,38.71,38.77,38.62,38.71,4304.0,38.71,38.77,38.62,38.71,4304.0
2021-10-15 09:50:00,38.68,38.85,38.64,38.72,3986.0,38.68,38.85,38.64,38.72,3986.0
2021-10-15 09:55:00,38.74,38.95,38.69,38.76,17451.0,38.74,38.95,38.69,38.76,17451.0
2021-10-15 10:00:00,38.73,38.88,38.73,38.74,17123.0,38.73,38.88,38.73,38.74,17123.0
2021-10-15 10:05:00,38.8,38.93,38.77,38.9,4300.0,38.8,38.93,38.77,38.9,4300.0
2021-10-15 10:10:00,38.93,38.93,38.7,38.78,14736.0,38.93,38.93,38.7,38.78,14736.0
2021-10-15 10:15:00,38.79,39.07,38.79,39.06,76731.0,38.79,39.07,38.79,39.06,76731.0
2021-10-15 10:20:00,39.08,39.12,39.04,39.09,4784.0,39.08,39.12,39.04,39.09,4784.0
2021-10-15 10:25:00,39.13,39.13,38.95,39.04,49906.0,39.13,39.13,38.95,39.04,49906.0
2021-10-15 10:30:00,39.07,39.17,39.01,39.13,22002.0,39.07,39.17,39.01,39.13,22002.0
2021-10-15 10:35:00,39.1,39.15,39.09,39.15,7871.0,39.1,39.15,39.09,39.15,7871.0
2021-10-15 10:40:00,39.15,39.26,39.14,39.19,8781.0,39.15,39.26,39.14,39.19,8781.0
2021-10-15 10:45:00,39.2,39.31,39.19,39.26,7522.0,39.2,39.31,39.19,39.26,7522.0
2021-10-15 10:50:00,39.3,39.44,39.24,39.25,23388.0,39.3,39.44,39.24,39.25,23388.0
2021-10-15 10:55:00,39.21,39.28,39.19,39.24,12188.0,39.21,39.28,39.19,39.24,12188.0
2021-10-15 11:00:00,39.25,39.37,39.25,39.37,5895.0,39.25,39.37,39.25,39.37,5895.0
2021-10-15 11:05:00,39.38,39.42,39.27,39.38,12340.0,39.38,39.42,39.27,39.38,12340.0
2021-10-15 11:10:00,39.36,39.41,39.32,39.41,10860.0,39.36,39.41,39.32,39.41,10860.0
2021-10-15 11:15:00,39.4,39.45,39.34,39.39,7268.0,39.4,39.45,39.34,39.39,7268.0
2021-10-15 11:20:00,39.4,39.47,39.38,39.45,4676.0,39.4,39.47,39.38,39.45,4676.0
2021-10-15 11:25:00,39.45,39.56,39.43,39.55,6612.0,39.45,39.56,39.43,39.55,6612.0
2021-10-15 11:30:00,39.5,39.5,39.44,39.44,6951.0,39.5,39.5,39.44,39.44,6951.0
2021-10-15 11:35:00,39.45,39.45,39.36,39.41,10532.0,39.45,39.45,39.36,39.41,10532.0
2021-10-15 11:40:00,39.4,39.45,39.22,39.44,20909.0,39.4,39.45,39.22,39.44,20909.0
2021-10-15 11:45:00,39.44,39.6,39.43,39.59,12514.0,39.44,39.6,39.43,39.59,12514.0
2021-10-15 11:50:00,39.59,39.67,39.57,39.64,12561.0,39.59,39.67,39.57,39.64,12561.0
2021-10-15 11:55:00,39.67,39.69,39.6,39.62,13207.0,39.67,39.69,39.6,39.62,13207.0
2021-10-15 12:00:00,39.61,39.69,39.61,39.69,7860.0,39.61,39.69,39.61,39.69,7860.0
2021-10-15 12:05:00,39.7,39.71,39.63,39.63,27416.0,39.7,39.71,39.63,39.63,27416.0
2021-10-15 12:10:00,39.58,39.62,39.57,39.62,6889.0,39.58,39.62,39.57,39.62,6889.0
2021-10-15 12:15:00,39.59,39.67,39.57,39.66,7032.0,39.59,39.67,39.57,39.66,7032.0
2021-10-15 12:20:00,39.68,39.69,39.64,39.66,7374.0,39.68,39.69,39.64,39.66,7374.0
2021-10-15 12:25:00,39.68,39.71,39.65,39.71,11225.0,39.68,39.71,39.65,39.71,11225.0
2021-10-15 12:30:00,39.7,39.72,39.65,39.66,15529.0,39.7,39.72,39.65,39.66,15529.0
2021-10-15 12:35:00,39.64,39.68,39.63,39.65,5669.0,39.64,39.68,39.63,39.65,5669.0
2021-10-15 12:40:00,39.65,39.79,39.65,39.74,24439.0,39.65,39.79,39.65,39.74,24439.0
2021-10-15 12:45:00,39.73,39.8,39.68,39.79,31797.0,39.73,39.8,39.68,39.79,31797.0
2021-10-15 12:50:00,39.77,39.8,39.74,39.8,7965.0,39.77,39.8,39.74,39.8,7965.0
2021-10-15 12:55:00,39.78,39.82,39.76,39.79,6220.0,39.78,39.82,39.76,39.79,6220.0
2021-10-15 13:00:00,39.79,39.79,39.7,39.72,1712.0,39.79,39.79,39.7,39.72,1712.0
2021-10-15 13:05:00,39.7,39.73,39.69,39.7,5059.0,39.7,39.73,39.69,39.7,5059.0
2021-10-15 13:10:00,39.69,39.71,39.65,39.65,5224.0,39.69,39.71,39.65,39.65,5224.0
2021-10-15 13:15:00,39.62,39.62,39.47,39.48,11600.0,39.62,39.62,39.47,39.48,11600.0
2021-10-15 13:20:00,39.47,39.47,39.36,39.37,9343.0,39.47,39.47,39.36,39.37,9343.0
2021-10-15 13:25:00,39.36,39.37,39.23,39.29,22972.0,39.36,39.37,39.23,39.29,22972.0
2021-10-15 13:30:00,39.3,39.41,39.29,39.39,6030.0,39.3,39.41,39.29,39.39,6030.0
2021-10-15 13:35:00,39.41,39.45,39.36,39.36,6438.0,39.41,39.45,39.36,39.36,6438.0
2021-10-15 13:40:00,39.34,39.35,39.32,39.34,4784.0,39.34,39.35,39.32,39.34,4784.0
2021-10-15 13:45:00,39.35,39.39,39.34,39.38,6961.0,39.35,39.39,39.34,39.38,6961.0
2021-10-15 13:50:00,39.37,39.44,39.37,39.43,4381.0,39.37,39.44,39.37,39.43,4381.0
2021-10-15 13:55:00,39.42,39.42,39.38,39.38,4179.0,39.42,39.42,39.38,39.38,4179.0
2021-10-15 14:00:00,39.38,39.38,39.32,39.33,4501.0,39.38,39.38,39.32,39.33,4501.0
2021-10-15 14:05:00,39.31,39.36,39.3,39.34,21355.0,39.31,39.36,39.3,39.34,21355.0
2021-10-15 14:10:00,39.34,39.37,39.34,39.36,4655.0,39.34,39.37,39.34,39.36,4655.0
2021-10-15 14:15:00,39.37,39.37,39.33,39.34,4674.0,39.37,39.37,39.33,39.34,4674.0
2021-10-15 14:20:00,39.34,39.43,39.34,39.4,4908.0,39.34,39.43,39.34,39.4,4908.0
2021-10-15 14:25:00,39.41,39.52,39.41,39.51,2806.0,39.41,39.52,39.41,39.51,2806.0
2021-10-15 14:30:00,39.5,39.6,39.5,39.58,10112.0,39.5,39.6,39.5,39.58,10112.0
2021-10-15 14:35:00,39.59,39.63,39.54,39.55,9976.0,39.59,39.63,39.54,39.55,9976.0
2021-10-15 14:40:00,39.54,39.6,39.54,39.6,5741.0,39.54,39.6,39.54,39.6,5741.0
2021-10-15 14:45:00,39.59,39.6,39.56,39.58,8428.0,39.59,39.6,39.56,39.58,8428.0
2021-10-15 14:50:00,39.57,39.59,39.49,39.49,4724.0,39.57,39.59,39.49,39.49,4724.0
2021-10-15 14:55:00,39.47,39.52,39.47,39.52,7152.0,39.47,39.52,39.47,39.52,7152.0
2021-10-15 15:00:00,39.51,39.6,39.51,39.56,7297.0,39.51,39.6,39.51,39.56,7297.0
2021-10-15 15:05:00,39.56,39.56,39.47,39.47,9585.0,39.56,39.56,39.47,39.47,9585.0
2021-10-15 15:10:00,39.47,39.53,39.47,39.51,5293.0,39.47,39.53,39.47,39.51,5293.0
2021-10-15 15:15:00,39.51,39.6,39.51,39.55,9460.0,39.51,39.6,39.51,39.55,9460.0
2021-10-15 15:20:00,39.53,39.55,39.5,39.54,6034.0,39.53,39.55,39.5,39.54,6034.0
2021-10-15 15:25:00,39.54,39.6,39.54,39.58,6827.0,39.54,39.6,39.54,39.58,6827.0
2021-10-15 15:30:00,39.57,39.59,39.55,39.58,17700.0,39.57,39.59,39.55,39.58,17700.0
2021-10-15 15:35:00,39.57,39.58,39.45,39.47,12037.0,39.57,39.58,39.45,39.47,12037.0
2021-10-15 15:40:00,39.46,39.56,39.44,39.47,20663.0,39.46,39.56,39.44,39.47,20663.0
2021-10-15 15:45:00,39.45,39.48,39.43,39.43,16246.0,39.45,39.48,39.43,39.43,16246.0
2021-10-15 15:50:00,39.42,39.43,39.32,39.34,38726.0,39.42,39.43,39.32,39.34,38726.0
2021-10-15 15:55:00,39.33,39.33,39.16,39.16,128502.0,39.33,39.33,39.16,39.16,128502.0
2021-10-18 09:30:00,38.95,39.04,38.7,38.97,13297.0,38.95,39.04,38.7,38.97,13297.0
2021-10-18 09:35:00,38.93,38.93,38.39,38.39,6910.0,38.93,38.93,38.39,38.39,6910.0
2021-10-18 09:40:00,38.38,38.71,38.38,38.53,11051.0,38.38,38.71,38.38,38.53,11051.0
2021-10-18 09:45:00,38.56,38.79,38.41,38.48,15624.0,38.56,38.79,38.41,38.48,15624.0
2021-10-18 09:50:00,38.45,38.52,38.2,38.28,39677.0,38.45,38.52,38.2,38.28,39677.0
2021-10-18 09:55:00,38.3,38.42,38.18,38.32,14722.0,38.3,38.42,38.18,38.32,14722.0
2021-10-18 10:00:00,38.32,38.72,38.31,38.68,15737.0,38.32,38.72,38.31,38.68,15737.0
2021-10-18 10:05:00,38.74,38.82,38.6,38.78,7392.0,38.74,38.82,38.6,38.78,7392.0
2021-10-18 10:10:00,38.73,38.95,38.72,38.92,14822.0,38.73,38.95,38.72,38.92,14822.0
2021-10-18 10:15:00,38.91,39.0,38.83,38.83,15983.0,38.91,39.0,38.83,38.83,15983.0
2021-10-18 10:20:00,38.86,39.01,38.83,39.0,7930.0,38.86,39.01,38.83,39.0,7930.0
2021-10-18 10:25:00,39.0,39.06,38.92,38.99,14788.0,39.0,39.06,38.92,38.99,14788.0
2021-10-18 10:30:00,38.97,39.01,38.91,38.98,9436.0,38.97,39.01,38.91,38.98,9436.0
2021-10-18 10:35:00,38.96,39.0,38.9,38.95,8129.0,38.96,39.0,38.9,38.95,8129.0
2021-10-18 10:40:00,38.93,39.05,38.93,39.05,5769.0,38.93,39.05,38.93,39.05,5769.0
2021-10-18 10:45:00,39.05,39.05,38.88,38.93,6732.0,39.05,39.05,38.88,38.93,6732.0
2021-10-18 10:50:00,38.91,38.91,38.76,38.77,4943.0,38.91,38.91,38.76,38.77,4943.0
2021-10-18 10:55:00,38.77,38.86,38.72,38.85,9852.0,38.77,38.86,38.72,38.85,9852.0
2021-10-18 11:00:00,38.85,38.94,38.82,38.94,4300.0,38.85,38.94,38.82,38.94,4300.0
2021-10-18 11:05:00,38.94,38.99,38.89,38.96,7422.0,38.94,38.99,38.89,38.96,7422.0
2021-10-18 11:10:00,38.94,38.96,38.87,38.9,8262.0,38.94,38.96,38.87,38.9,8262.0
2021-10-18 11:15:00,38.91,38.94,38.86,38.91,10713.0,38.91,38.94,38.86,38.91,10713.0
2021-10-18 11:20:00,38.89,38.99,38.85,38.98,4362.0,38.89,38.99,38.85,38.98,4362.0
2021-10-18 11:25:00,38.96,38.98,38.87,38.88,3411.0,38.96,38.98,38.87,38.88,3411.0
2021-10-18 11:30:00,38.87,38.98,38.84,38.95,12415.0,38.87,38.98,38.84,38.95,12415.0
2021-10-18 11:35:00,38.95,38.99,38.95,38.96,3650.0,38.95,38.99,38.95,38.96,3650.0
2021-10-18 11:40:00,38.97,39.0,38.92,39.0,8408.0,38.97,39.0,38.92,39.0,8408.0
2021-10-18 11:45:00,39.01,39.08,39.0,39.07,12044.0,39.01,39.08,39.0,39.07,12044.0
2021-10-18 11:50:00,39.05,39.1,39.03,39.06,11057.0,39.05,39.1,39.03,39.06,11057.0
2021-10-18 11:55:00,39.07,39.13,39.07,39.13,6435.0,39.07,39.13,39.07,39.13,6435.0
2021-10-18 12:00:00,39.13,39.19,39.12,39.16,6883.0,39.13,39.19,39.12,39.16,6883.0
2021-10-18 12:05:00,39.15,39.16,39.06,39.09,5709.0,39.15,39.16,39.06,39.09,5709.0
2021-10-18 12:10:00,39.1,39.17,39.1,39.13,7200.0,39.1,39.17,39.1,39.13,7200.0
2021-10-18 12:15:00,39.13,39.17,39.06,39.16,5630.0,39.13,39.17,39.06,39.16,5630.0
2021-10-18 12:20:00,39.16,39.19,39.11,39.16,8347.0,39.16,39.19,39.11,39.16,8347.0
2021-10-18 12:25:00,39.16,39.17,39.03,39.05,35784.0,39.16,39.17,39.03,39.05,35784.0
2021-10-18 12:30:00,39.05,39.15,39.04,39.15,4487.0,39.05,39.15,39.04,39.15,4487.0
2021-10-18 12:35:00,39.14,39.25,39.13,39.19,6796.0,39.14,39.25,39.13,39.19,6796.0
2021-10-18 12:40:00,39.2,39.24,39.18,39.23,2400.0,39.2,39.24,39.18,39.23,2400.0
2021-10-18 12:45:00,39.21,39.25,39.15,39.19,19786.0,39.21,39.25,39.15,39.19,19786.0
2021-10-18 12:50:00,39.18,39.21,39.15,39.21,6909.0,39.18,39.21,39.15,39.21,6909.0
2021-10-18 12:55:00,39.22,39.31,39.2,39.29,10090.0,39.22,39.31,39.2,39.29,10090.0
2021-10-18 13:00:00,39.29,39.39,39.28,39.38,3000.0,39.29,39.39,39.28,39.38,3000.0
2021-10-18 13:05:00,39.37,39.37,39.29,39.34,3600.0,39.37,39.37,39.29,39.34,3600.0
2021-10-18 13:10:00,39.33,39.33,39.24,39.25,13356.0,39.33,39.33,39.24,39.25,13356.0
2021-10-18 13:15:00,39.26,39.29,39.24,39.24,2682.0,39.26,39.29,39.24,39.24,2682.0
2021-10-18 13:20:00,39.23,39.26,39.22,39.26,3281.0,39.23,39.26,39.22,39.26,3281.0
2021-10-18 13:25:00,39.26,39.37,39.26,39.32,15917.0,39.26,39.37,39.26,39.32,15917.0
2021-10-18 13:30:00,39.32,39.32,39.2,39.2,1829.0,39.32,39.32,39.2,39.2,1829.0
2021-10-18 13:35:00,39.2,39.21,39.15,39.18,5099.0,39.2,39.21,39.15,39.18,5099.0
2021-10-18 13:40:00,39.18,39.22,39.18,39.22,2805.0,39.18,39.22,39.18,39.22,2805.0
2021-10-18 13:45:00,39.22,39.23,39.16,39.23,3576.0,39.22,39.23,39.16,39.23,3576.0
2021-10-18 13:50:00,39.25,39.28,39.22,39.25,5048.0,39.25,39.28,39.22,39.25,5048.0
2021-10-18 13:55:00,39.21,39.25,39.19,39.21,3000.0,39.21,39.25,39.19,39.21,3000.0
2021-10-18 14:00:00,39.19,39.23,39.17,39.17,4015.0,39.19,39.23,39.17,39.17,4015.0
2021-10-18 14:05:00,39.17,39.2,39.17,39.2,900.0,39.17,39.2,39.17,39.2,900.0
2021-10-18 14:10:00,39.2,39.22,39.17,39.2,3131.0,39.2,39.22,39.17,39.2,3131.0
2021-10-18 14:15:00,39.2,39.26,39.2,39.25,5950.0,39.2,39.26,39.2,39.25,5950.0
2021-10-18 14:20:00,39.25,39.29,39.23,39.24,19265.0,39.25,39.29,39.23,39.24,19265.0
2021-10-18 14:25:00,39.24,39.34,39.21,39.3,4835.0,39.24,39.34,39.21,39.3,4835.0
2021-10-18 14:30:00,39.29,39.37,39.25,39.27,36162.0,39.29,39.37,39.25,39.27,36162.0
2021-10-18 14:35:00,39.27,39.28,39.12,39.12,4087.0,39.27,39.28,39.12,39.12,4087.0
2021-10-18 14:40:00,39.11,39.15,39.11,39.14,7033.0,39.11,39.15,39.11,39.14,7033.0
2021-10-18 14:45:00,39.14,39.14,39.09,39.09,2484.0,39.14,39.14,39.09,39.09,2484.0
2021-10-18 14:50:00,39.1,39.19,39.1,39.18,4730.0,39.1,39.19,39.1,39.18,4730.0
2021-10-18 14:55:00,39.18,39.21,39.16,39.2,4428.0,39.18,39.21,39.16,39.2,4428.0
2021-10-18 15:00:00,39.19,39.26,39.18,39.26,5203.0,39.19,39.26,39.18,39.26,5203.0
2021-10-18 15:05:00,39.27,39.42,39.27,39.39,9897.0,39.27,39.42,39.27,39.39,9897.0
2021-10-18 15:10:00,39.4,39.41,39.32,39.35,4599.0,39.4,39.41,39.32,39.35,4599.0
2021-10-18 15:15:00,39.34,39.36,39.25,39.28,5990.0,39.34,39.36,39.25,39.28,5990.0
2021-10-18 15:20:00,39.28,39.35,39.26,39.35,8061.0,39.28,39.35,39.26,39.35,8061.0
2021-10-18 15:25:00,39.36,39.4,39.33,39.39,4546.0,39.36,39.4,39.33,39.39,4546.0
2021-10-18 15:30:00,39.39,39.42,39.31,39.33,13101.0,39.39,39.42,39.31,39.33,13101.0
2021-10-18 15:35:00,39.34,39.48,39.34,39.45,8215.0,39.34,39.48,39.34,39.45,8215.0
2021-10-18 15:40:00,39.45,39.5,39.44,39.46,9255.0,39.45,39.5,39.44,39.46,9255.0
2021-10-18 15:45:00,39.45,39.49,39.42,39.44,14398.0,39.45,39.49,39.42,39.44,14398.0
2021-10-18 15:50:00,39.44,39.47,39.42,39.46,24594.0,39.44,39.47,39.42,39.46,24594.0
2021-10-18 15:55:00,39.46,39.46,39.3,39.3,86323.0,39.46,39.46,39.3,39.3,86323.0
2021-10-19 09:30:00,39.48,39.48,38.71,38.71,17076.0,39.48,39.48,38.71,38.71,17076.0
2021-10-19 09:35:00,38.72,38.87,38.54,38.6,30467.0,38.72,38.87,38.54,38.6,30467.0
2021-10-19 09:40:00,38.62,38.71,38.54,38.62,24020.0,38.62,38.71,38.54,38.62,24020.0
2021-10-19 09:45:00,38.6,38.63,38.5,38.63,7893.0,38.6,38.63,38.5,38.63,7893.0
2021-10-19 09:50:00,38.63,38.97,38.63,38.84,8985.0,38.63,38.97,38.63,38.84,8985.0
2021-10-19 09:55:00,38.77,38.92,38.65,38.65,8602.0,38.77,38.92,38.65,38.65,8602.0
2021-10-19 10:00:00,38.6,38.82,38.6,38.66,11737.0,38.6,38.82,38.6,38.66,11737.0
2021-10-19 10:05:00,38.66,38.66,38.5,38.53,17915.0,38.66,38.66,38.5,38.53,17915.0
2021-10-19 10:10:00,38.5,38.75,38.49,38.75,13309.0,38.5,38.75,38.49,38.75,13309.0
2021-10-19 10:15:00,38.73,38.86,38.64,38.85,6338.0,38.73,38.86,38.64,38.85,6338.0
2021-10-19 10:20:00,38.84,38.91,38.81,38.83,3377.0,38.84,38.91,38.81,38.83,3377.0
2021-10-19 10:25:00,38.8,38.88,38.76,38.8,10571.0,38.8,38.88,38.76,38.8,10571.0
2021-10-19 10:30:00,38.78,38.85,38.66,38.85,8565.0,38.78,38.85,38.66,38.85,8565.0
2021-10-19 10:35:00,38.85,38.85,38.78,38.84,9830.0,38.85,38.85,38.78,38.84,9830.0
2021-10-19 10:40:00,38.87,38.93,38.85,38.89,2072.0,38.87,38.93,38.85,38.89,2072.0
2021-10-19 10:45:00,38.9,38.9,38.83,38.84,3234.0,38.9,38.9,38.83,38.84,3234.0
2021-10-19 10:50:00,38.82,38.82,38.69,38.72,5864.0,38.82,38.82,38.69,38.72,5864.0
2021-10-19 10:55:00,38.72,38.87,38.7,38.82,23246.0,38.72,38.87,38.7,38.82,23246.0
2021-10-19 11:00:00,38.79,38.79,38.58,38.58,3808.0,38.79,38.79,38.58,38.58,3808.0
2021-10-19 11:05:00,38.56,38.61,38.48,38.5,8306.0,38.56,38.61,38.48,38.5,8306.0
2021-10-19 11:10:00,38.48,38.55,38.48,38.52,4824.0,38.48,38.55,38.48,38.52,4824.0
2021-10-19 11:15:00,38.5,38.54,38.48,38.53,3697.0,38.5,38.54,38.48,38.53,3697.0
2021-10-19 11:20:00,38.48,38.52,38.48,38.49,600.0,38.48,38.52,38.48,38.49,600.0
2021-10-19 11:25:00,38.5,38.5,38.46,38.48,1501.0,38.5,38.5,38.46,38.48,1501.0
2021-10-19 11:30:00,38.51,38.55,38.5,38.51,8974.0,38.51,38.55,38.5,38.51,8974.0
2021-10-19 11:35:00,38.51,38.62,38.51,38.62,3054.0,38.51,38.62,38.51,38.62,3054.0
2021-10-19 11:40:00,38.67,38.67,38.6,38.64,2450.0,38.67,38.67,38.6,38.64,2450.0
2021-10-19 11:45:00,38.67,38.69,38.63,38.69,2900.0,38.67,38.69,38.63,38.69,2900.0
2021-10-19 11:50:00,38.66,38.7,38.62,38.69,6209.0,38.66,38.7,38.62,38.69,6209.0
2021-10-19 11:55:00,38.69,38.76,38.69,38.76,1719.0,38.69,38.76,38.69,38.76,1719.0
2021-10-19 12:00:00,38.77,38.79,38.72,38.76,3729.0,38.77,38.79,38.72,38.76,3729.0
2021-10-19 12:05:00,38.77,38.86,38.77,38.81,5850.0,38.77,38.86,38.77,38.81,5850.0
2021-10-19 12:10:00,38.78,38.89,38.77,38.87,2973.0,38.78,38.89,38.77,38.87,2973.0
2021-10-19 12:15:00,38.86,38.91,38.84,38.87,29601.0,38.86,38.91,38.84,38.87,29601.0
2021-10-19 12:20:00,38.86,38.86,38.71,38.72,3070.0,38.86,38.86,38.71,38.72,3070.0
2021-10-19 12:25:00,38.74,38.76,38.73,38.76,515.0,38.74,38.76,38.73,38.76,515.0
2021-10-19 12:30:00,38.79,38.8,38.73,38.76,12361.0,38.79,38.8,38.73,38.76,12361.0
2021-10-19 12:35:00,38.76,38.8,38.76,38.78,3058.0,38.76,38.8,38.76,38.78,3058.0
2021-10-19 12:40:00,38.78,38.86,38.78,38.83,4910.0,38.78,38.86,38.78,38.83,4910.0
2021-10-19 12:45:00,38.83,38.83,38.73,38.73,4035.0,38.83,38.83,38.73,38.73,4035.0
2021-10-19 12:50:00,38.7,38.7,38.63,38.69,3765.0,38.7,38.7,38.63,38.69,3765.0
2021-10-19 12:55:00,38.66,38.66,38.61,38.61,3061.0,38.66,38.66,38.61,38.61,3061.0
2021-10-19 13:00:00,38.6,38.6,38.53,38.56,3221.0,38.6,38.6,38.53,38.56,3221.0
2021-10-19 13:05:00,38.57,38.59,38.54,38.58,5353.0,38.57,38.59,38.54,38.58,5353.0
2021-10-19 13:10:00,38.57,38.57,38.49,38.49,6692.0,38.57,38.57,38.49,38.49,6692.0
2021-10-19 13:15:00,38.49,38.58,38.48,38.52,6134.0,38.49,38.58,38.48,38.52,6134.0
2021-10-19 13:20:00,38.51,38.52,38.44,38.46,5262.0,38.51,38.52,38.44,38.46,5262.0
2021-10-19 13:25:00,38.45,38.5,38.38,38.5,6702.0,38.45,38.5,38.38,38.5,6702.0
2021-10-19 13:30:00,38.5,38.61,38.44,38.56,18490.0,38.5,38.61,38.44,38.56,18490.0
2021-10-19 13:35:00,38.57,38.65,38.56,38.65,7568.0,38.57,38.65,38.56,38.65,7568.0
2021-10-19 13:40:00,38.65,38.72,38.65,38.71,8929.0,38.65,38.72,38.65,38.71,8929.0
2021-10-19 13:45:00,38.71,38.71,38.63,38.64,6179.0,38.71,38.71,38.63,38.64,6179.0
2021-10-19 13:50:00,38.64,38.83,38.63,38.8,67332.0,38.64,38.83,38.63,38.8,67332.0
2021-10-19 13:55:00,38.79,38.79,38.67,38.67,7507.0,38.79,38.79,38.67,38.67,7507.0
2021-10-19 14:00:00,38.66,38.69,38.59,38.59,4942.0,38.66,38.69,38.59,38.59,4942.0
2021-10-19 14:05:00,38.55,38.55,38.41,38.41,2945.0,38.55,38.55,38.41,38.41,2945.0
2021-10-19 14:10:00,38.42,38.46,38.34,38.34,8721.0,38.42,38.46,38.34,38.34,8721.0
2021-10-19 14:15:00,38.34,38.39,38.3,38.37,6713.0,38.34,38.39,38.3,38.37,6713.0
2021-10-19 14:20:00,38.36,38.4,38.3,38.4,7684.0,38.36,38.4,38.3,38.4,7684.0
2021-10-19 14:25:00,38.4,38.46,38.36,38.43,20554.0,38.4,38.46,38.36,38.43,20554.0
2021-10-19 14:30:00,38.43,38.43,38.36,38.41,8914.0,38.43,38.43,38.36,38.41,8914.0
2021-10-19 14:35:00,38.4,38.41,38.22,38.22,22080.0,38.4,38.41,38.22,38.22,22080.0
2021-10-19 14:40:00,38.23,38.23,38.09,38.11,20843.0,38.23,38.23,38.09,38.11,20843.0
2021-10-19 14:45:00,38.09,38.2,38.09,38.17,13865.0,38.09,38.2,38.09,38.17,13865.0
2021-10-19 14:50:00,38.18,38.27,38.18,38.24,25677.0,38.18,38.27,38.18,38.24,25677.0
2021-10-19 14:55:00,38.26,38.37,38.24,38.35,10243.0,38.26,38.37,38.24,38.35,10243.0
2021-10-19 15:00:00,38.36,38.44,38.31,38.44,7269.0,38.36,38.44,38.31,38.44,7269.0
2021-10-19 15:05:00,38.43,38.49,38.41,38.41,8181.0,38.43,38.49,38.41,38.41,8181.0
2021-10-19 15:10:00,38.41,38.41,38.37,38.38,4815.0,38.41,38.41,38.37,38.38,4815.0
2021-10-19 15:15:00,38.39,38.45,38.39,38.45,5555.0,38.39,38.45,38.39,38.45,5555.0
2021-10-19 15:20:00,38.44,38.44,38.35,38.35,6702.0,38.44,38.44,38.35,38.35,6702.0
2021-10-19 15:25:00,38.34,38.37,38.29,38.32,6354.0,38.34,38.37,38.29,38.32,6354.0
2021-10-19 15:30:00,38.31,38.31,38.17,38.27,12565.0,38.31,38.31,38.17,38.27,12565.0
2021-10-19 15:35:00,38.28,38.35,38.28,38.32,12476.0,38.28,38.35,38.28,38.32,12476.0
2021-10-19 15:40:00,38.32,38.37,38.31,38.35,9044.0,38.32,38.37,38.31,38.35,9044.0
2021-10-19 15:45:00,38.36,38.36,38.26,38.31,24289.0,38.36,38.36,38.26,38.31,24289.0
2021-10-19 15:50:00,38.3,38.36,38.28,38.3,39167.0,38.3,38.36,38.28,38.3,39167.0
2021-10-19 15:55:00,38.3,38.39,38.28,38.3,75992.0,38.3,38.39,38.28,38.3,75992.0
2021-10-20 09:30:00,38.02,38.34,37.8,38.34,26345.0,38.02,38.34,37.8,38.34,26345.0
2021-10-20 09:35:00,38.32,38.41,37.57,37.58,23752.0,38.32,38.41,37.57,37.58,23752.0
2021-10-20 09:40:00,37.58,37.88,37.58,37.88,12075.0,37.58,37.88,37.58,37.88,12075.0
2021-10-20 09:45:00,37.88,38.2,37.86,38.19,8971.0,37.88,38.2,37.86,38.19,8971.0
2021-10-20 09:50:00,38.2,38.32,38.15,38.25,7031.0,38.2,38.32,38.15,38.25,7031.0
2021-10-20 09:55:00,38.21,38.29,38.07,38.09,5767.0,38.21,38.29,38.07,38.09,5767.0
2021-10-20 10:00:00,38.07,38.56,38.07,38.55,10635.0,38.07,38.56,38.07,38.55,10635.0
2021-10-20 10:05:00,38.55,38.58,38.43,38.46,6936.0,38.55,38.58,38.43,38.46,6936.0
2021-10-20 10:10:00,38.49,38.7,38.49,38.66,12856.0,38.49,38.7,38.49,38.66,12856.0
2021-10-20 10:15:00,38.66,38.77,38.64,38.68,11491.0,38.66,38.77,38.64,38.68,11491.0
2021-10-20 10:20:00,38.68,38.71,38.65,38.65,4693.0,38.68,38.71,38.65,38.65,4693.0
2021-10-20 10:25:00,38.66,38.85,38.65,38.85,6415.0,38.66,38.85,38.65,38.85,6415.0
2021-10-20 10:30:00,38.85,38.99,38.85,38.96,20376.0,38.85,38.99,38.85,38.96,20376.0
2021-10-20 10:35:00,38.98,39.02,38.83,38.9,6826.0,38.98,39.02,38.83,38.9,6826.0
2021-10-20 10:40:00,38.91,39.03,38.91,38.97,9644.0,38.91,39.03,38.91,38.97,9644.0
2021-10-20 10:45:00,39.0,39.0,38.76,38.93,13169.0,39.0,39.0,38.76,38.93,13169.0
2021-10-20 10:50:00,38.93,38.95,38.84,38.94,8044.0,38.93,38.95,38.84,38.94,8044.0
2021-10-20 10:55:00,38.96,38.96,38.81,38.82,9784.0,38.96,38.96,38.81,38.82,9784.0
2021-10-20 11:00:00,38.82,38.85,38.68,38.68,3273.0,38.82,38.85,38.68,38.68,3273.0
2021-10-20 11:05:00,38.69,38.79,38.69,38.76,5738.0,38.69,38.79,38.69,38.76,5738.0
2021-10-20 11:10:00,38.74,38.74,38.69,38.72,600.0,38.74,38.74,38.69,38.72,600.0
2021-10-20 11:15:00,38.77,38.86,38.74,38.84,6349.0,38.77,38.86,38.74,38.84,6349.0
2021-10-20 11:20:00,38.84,38.87,38.64,38.66,3440.0,38.84,38.87,38.64,38.66,3440.0
2021-10-20 11:25:00,38.65,38.72,38.63,38.7,3964.0,38.65,38.72,38.63,38.7,3964.0
2021-10-20 11:30:00,38.71,38.75,38.61,38.67,8152.0,38.71,38.75,38.61,38.67,8152.0
2021-10-20 11:35:00,38.69,38.79,38.69,38.74,7810.0,38.69,38.79,38.69,38.74,7810.0
2021-10-20 11:40:00,38.75,38.79,38.7,38.77,9827.0,38.75,38.79,38.7,38.77,9827.0
2021-10-20 11:45:00,38.76,38.85,38.76,38.84,12952.0,38.76,38.85,38.76,38.84,12952.0
2021-10-20 11:50:00,38.85,38.88,38.8,38.88,10319.0,38.85,38.88,38.8,38.88,10319.0
2021-10-20 11:55:00,38.88,38.92,38.82,38.82,6381.0,38.88,38.92,38.82,38.82,6381.0
2021-10-20 12:00:00,38.82,38.88,38.82,38.87,7118.0,38.82,38.88,38.82,38.87,7118.0
2021-10-20 12:05:00,38.88,38.93,38.88,38.91,15364.0,38.88,38.93,38.88,38.91,15364.0
2021-10-20 12:10:00,38.9,38.96,38.88,38.92,5461.0,38.9,38.96,38.88,38.92,5461.0
2021-10-20 12:15:00,38.89,38.89,38.75,38.75,3111.0,38.89,38.89,38.75,38.75,3111.0
2021-10-20 12:20:00,38.74,38.78,38.69,38.78,2399.0,38.74,38.78,38.69,38.78,2399.0
2021-10-20 12:25:00,38.79,38.8,38.75,38.78,3159.0,38.79,38.8,38.75,38.78,3159.0
2021-10-20 12:30:00,38.81,38.86,38.76,38.82,3019.0,38.81,38.86,38.76,38.82,3019.0
2021-10-20 12:35:00,38.79,38.8,38.76,38.76,2500.0,38.79,38.8,38.76,38.76,2500.0
2021-10-20 12:40:00,38.77,38.87,38.77,38.85,5875.0,38.77,38.87,38.77,38.85,5875.0
2021-10-20 12:45:00,38.88,38.93,38.88,38.92,4420.0,38.88,38.93,38.88,38.92,4420.0
2021-10-20 12:50:00,38.93,38.99,38.91,38.99,10768.0,38.93,38.99,38.91,38.99,10768.0
2021-10-20 12:55:00,38.98,39.01,38.9,38.9,9824.0,38.98,39.01,38.9,38.9,9824.0
2021-10-20 13:00:00,38.91,38.95,38.91,38.93,2819.0,38.91,38.95,38.91,38.93,2819.0
2021-10-20 13:05:00,38.92,38.92,38.82,38.84,9665.0,38.92,38.92,38.82,38.84,9665.0
2021-10-20 13:10:00,38.85,38.87,38.83,38.84,4019.0,38.85,38.87,38.83,38.84,4019.0
2021-10-20 13:15:00,38.81,38.83,38.71,38.74,4622.0,38.81,38.83,38.71,38.74,4622.0
2021-10-20 13:20:00,38.72,38.72,38.67,38.72,3268.0,38.72,38.72,38.67,38.72,3268.0
2021-10-20 13:25:00,38.71,38.74,38.67,38.72,4437.0,38.71,38.74,38.67,38.72,4437.0
2021-10-20 13:30:00,38.74,38.75,38.69,38.75,6706.0,38.74,38.75,38.69,38.75,6706.0
2021-10-20 13:35:00,38.73,38.74,38.56,38.59,4532.0,38.73,38.74,38.56,38.59,4532.0
2021-10-20 13:40:00,38.6,38.62,38.52,38.54,5109.0,38.6,38.62,38.52,38.54,5109.0
2021-10-20 13:45:00,38.52,38.56,38.47,38.48,11457.0,38.52,38.56,38.47,38.48,11457.0
2021-10-20 13:50:00,38.45,38.47,38.42,38.43,5318.0,38.45,38.47,38.42,38.43,5318.0
2021-10-20 13:55:00,38.39,38.41,38.35,38.38,3215.0,38.39,38.41,38.35,38.38,3215.0
2021-10-20 14:00:00,38.4,38.44,38.34,38.44,9518.0,38.4,38.44,38.34,38.44,9518.0
2021-10-20 14:05:00,38.43,38.45,38.43,38.45,3584.0,38.43,38.45,38.43,38.45,3584.0
2021-10-20 14:10:00,38.47,38.47,38.36,38.37,5196.0,38.47,38.47,38.36,38.37,5196.0
2021-10-20 14:15:00,38.37,38.44,38.37,38.39,4222.0,38.37,38.44,38.37,38.39,4222.0
2021-10-20 14:20:00,38.39,38.39,38.3,38.3,5327.0,38.39,38.39,38.3,38.3,5327.0
2021-10-20 14:25:00,38.31,38.34,38.27,38.3,9087.0,38.31,38.34,38.27,38.3,9087.0
2021-10-20 14:30:00,38.31,38.38,38.31,38.37,4700.0,38.31,38.38,38.31,38.37,4700.0
2021-10-20 14:35:00,38.37,38.37,38.25,38.25,4892.0,38.37,38.37,38.25,38.25,4892.0
2021-10-20 14:40:00,38.26,38.27,38.22,38.27,4155.0,38.26,38.27,38.22,38.27,4155.0
2021-10-20 14:45:00,38.25,38.25,38.18,38.22,4669.0,38.25,38.25,38.18,38.22,4669.0
2021-10-20 14:50:00,38.23,38.26,38.18,38.19,6009.0,38.23,38.26,38.18,38.19,6009.0
2021-10-20 14:55:00,38.2,38.23,38.19,38.2,3895.0,38.2,38.23,38.19,38.2,3895.0
2021-10-20 15:00:00,38.21,38.25,38.19,38.21,6873.0,38.21,38.25,38.19,38.21,6873.0
2021-10-20 15:05:00,38.21,38.21,38.15,38.15,6150.0,38.21,38.21,38.15,38.15,6150.0
2021-10-20 15:10:00,38.15,38.15,38.08,38.09,12470.0,38.15,38.15,38.08,38.09,12470.0
2021-10-20 15:15:00,38.09,38.11,37.99,38.0,26452.0,38.09,38.11,37.99,38.0,26452.0
2021-10-20 15:20:00,38.0,38.06,37.97,38.05,27680.0,38.0,38.06,37.97,38.05,27680.0
2021-10-20 15:25:00,38.06,38.07,37.99,38.01,8692.0,38.06,38.07,37.99,38.01,8692.0
2021-10-20 15:30:00,38.0,38.01,37.95,37.97,20943.0,38.0,38.01,37.95,37.97,20943.0
2021-10-20 15:35:00,37.96,38.07,37.93,37.96,18251.0,37.96,38.07,37.93,37.96,18251.0
2021-10-20 15:40:00,37.95,37.96,37.9,37.93,11242.0,37.95,37.96,37.9,37.93,11242.0
2021-10-20 15:45:00,37.93,37.98,37.91,37.92,61660.0,37.93,37.98,37.91,37.92,61660.0
2021-10-20 15:50:00,37.93,37.94,37.86,37.86,26029.0,37.93,37.94,37.86,37.86,26029.0
2021-10-20 15:55:00,37.86,37.91,37.78,37.83,83568.0,37.86,37.91,37.78,37.83,83568.0
2021-10-21 09:30:00,38.11,38.53,37.96,38.53,15437.0,38.11,38.53,37.96,38.53,15437.0
2021-10-21 09:35:00,38.53,38.59,38.38,38.44,5775.0,38.53,38.59,38.38,38.44,5775.0
2021-10-21 09:40:00,38.51,38.58,38.4,38.46,4850.0,38.51,38.58,38.4,38.46,4850.0
2021-10-21 09:45:00,38.39,38.44,38.27,38.42,11769.0,38.39,38.44,38.27,38.42,11769.0
2021-10-21 09:50:00,38.38,38.43,38.25,38.39,11416.0,38.38,38.43,38.25,38.39,11416.0
2021-10-21 09:55:00,38.41,38.52,38.31,38.44,10393.0,38.41,38.52,38.31,38.44,10393.0
2021-10-21 10:00:00,38.45,38.45,38.21,38.26,8237.0,38.45,38.45,38.21,38.26,8237.0
2021-10-21 10:05:00,38.29,38.35,38.2,38.31,6411.0,38.29,38.35,38.2,38.31,6411.0
2021-10-21 10:10:00,38.36,38.44,38.31,38.43,8761.0,38.36,38.44,38.31,38.43,8761.0
2021-10-21 10:15:00,38.4,38.44,38.3,38.34,9904.0,38.4,38.44,38.3,38.34,9904.0
2021-10-21 10:20:00,38.34,38.36,38.31,38.34,5519.0,38.34,38.36,38.31,38.34,5519.0
2021-10-21 10:25:00,38.31,38.36,38.28,38.33,6616.0,38.31,38.36,38.28,38.33,6616.0
2021-10-21 10:30:00,38.34,38.45,38.31,38.44,24534.0,38.34,38.45,38.31,38.44,24534.0
2021-10-21 10:35:00,38.41,38.56,38.39,38.53,10740.0,38.41,38.56,38.39,38.53,10740.0
2021-10-21 10:40:00,38.53,38.6,38.46,38.55,14863.0,38.53,38.6,38.46,38.55,14863.0
2021-10-21 10:45:00,38.56,38.63,38.48,38.52,7407.0,38.56,38.63,38.48,38.52,7407.0
2021-10-21 10:50:00,38.53,38.58,38.52,38.55,6417.0,38.53,38.58,38.52,38.55,6417.0
2021-10-21 10:55:00,38.54,38.56,38.46,38.46,42603.0,38.54,38.56,38.46,38.46,42603.0
2021-10-21 11:00:00,38.48,38.48,38.38,38.38,6450.0,38.48,38.48,38.38,38.38,6450.0
2021-10-21 11:05:00,38.39,38.4,38.2,38.26,16498.0,38.39,38.4,38.2,38.26,16498.0
2021-10-21 11:10:00,38.23,38.32,38.21,38.32,4125.0,38.23,38.32,38.21,38.32,4125.0
2021-10-21 11:15:00,38.32,38.35,38.3,38.3,3299.0,38.32,38.35,38.3,38.3,3299.0
2021-10-21 11:20:00,38.31,38.33,38.17,38.2,4708.0,38.31,38.33,38.17,38.2,4708.0
2021-10-21 11:25:00,38.21,38.26,38.15,38.15,9031.0,38.21,38.26,38.15,38.15,9031.0
2021-10-21 11:30:00,38.17,38.19,38.16,38.17,3550.0,38.17,38.19,38.16,38.17,3550.0
2021-10-21 11:35:00,38.21,38.22,38.13,38.16,4066.0,38.21,38.22,38.13,38.16,4066.0
2021-10-21 11:40:00,38.17,38.26,38.17,38.23,5202.0,38.17,38.26,38.17,38.23,5202.0
2021-10-21 11:45:00,38.24,38.24,38.16,38.19,3649.0,38.24,38.24,38.16,38.19,3649.0
2021-10-21 11:50:00,38.23,38.28,38.23,38.26,2100.0,38.23,38.28,38.23,38.26,2100.0
2021-10-21 11:55:00,38.24,38.29,38.23,38.26,7126.0,38.24,38.29,38.23,38.26,7126.0
2021-10-21 12:00:00,38.25,38.33,38.25,38.31,3808.0,38.25,38.33,38.25,38.31,3808.0
2021-10-21 12:05:00,38.32,38.33,38.24,38.26,3348.0,38.32,38.33,38.24,38.26,3348.0
2021-10-21 12:10:00,38.25,38.29,38.24,38.29,6234.0,38.25,38.29,38.24,38.29,6234.0
2021-10-21 12:15:00,38.3,38.3,38.26,38.29,6795.0,38.3,38.3,38.26,38.29,6795.0
2021-10-21 12:20:00,38.29,38.34,38.28,38.32,5047.0,38.29,38.34,38.28,38.32,5047.0
2021-10-21 12:25:00,38.32,38.39,38.31,38.36,2984.0,38.32,38.39,38.31,38.36,2984.0
2021-10-21 12:30:00,38.35,38.39,38.34,38.38,8627.0,38.35,38.39,38.34,38.38,8627.0
2021-10-21 12:35:00,38.37,38.44,38.37,38.44,1698.0,38.37,38.44,38.37,38.44,1698.0
2021-10-21 12:40:00,38.46,38.5,38.43,38.5,6444.0,38.46,38.5,38.43,38.5,6444.0
2021-10-21 12:45:00,38.5,38.52,38.47,38.48,7960.0,38.5,38.52,38.47,38.48,7960.0
2021-10-21 12:50:00,38.5,38.51,38.45,38.45,5017.0,38.5,38.51,38.45,38.45,5017.0
2021-10-21 12:55:00,38.44,38.49,38.41,38.41,4644.0,38.44,38.49,38.41,38.41,4644.0
2021-10-21 13:00:00,38.4,38.49,38.37,38.41,3778.0,38.4,38.49,38.37,38.41,3778.0
2021-10-21 13:05:00,38.41,38.43,38.39,38.43,4168.0,38.41,38.43,38.39,38.43,4168.0
2021-10-21 13:10:00,38.43,38.52,38.43,38.52,3301.0,38.43,38.52,38.43,38.52,3301.0
2021-10-21 13:15:00,38.52,38.57,38.49,38.57,5308.0,38.52,38.57,38.49,38.57,5308.0
2021-10-21 13:20:00,38.58,38.61,38.56,38.6,1901.0,38.58,38.61,38.56,38.6,1901.0
2021-10-21 13:25:00,38.59,38.61,38.57,38.61,7082.0,38.59,38.61,38.57,38.61,7082.0
2021-10-21 13:30:00,38.61,38.64,38.55,38.64,4604.0,38.61,38.64,38.55,38.64,4604.0
2021-10-21 13:35:00,38.61,38.62,38.56,38.62,4412.0,38.61,38.62,38.56,38.62,4412.0
2021-10-21 13:40:00,38.6,38.6,38.54,38.54,5430.0,38.6,38.6,38.54,38.54,5430.0
2021-10-21 13:45:00,38.54,38.58,38.44,38.48,8131.0,38.54,38.58,38.44,38.48,8131.0
2021-10-21 13:50:00,38.49,38.54,38.37,38.38,7843.0,38.49,38.54,38.37,38.38,7843.0
2021-10-21 13:55:00,38.38,38.43,38.36,38.37,1838.0,38.38,38.43,38.36,38.37,1838.0
2021-10-21 14:00:00,38.38,38.41,38.36,38.41,1965.0,38.38,38.41,38.36,38.41,1965.0
2021-10-21 14:05:00,38.42,38.51,38.42,38.5,4891.0,38.42,38.51,38.42,38.5,4891.0
2021-10-21 14:10:00,38.51,38.55,38.5,38.54,3217.0,38.51,38.55,38.5,38.54,3217.0
2021-10-21 14:15:00,38.56,38.56,38.53,38.53,1508.0,38.56,38.56,38.53,38.53,1508.0
2021-10-21 14:20:00,38.53,38.54,38.3,38.33,17156.0,38.53,38.54,38.3,38.33,17156.0
2021-10-21 14:25:00,38.33,38.33,38.23,38.23,3103.0,38.33,38.33,38.23,38.23,3103.0
2021-10-21 14:30:00,38.24,38.28,38.23,38.27,6281.0,38.24,38.28,38.23,38.27,6281.0
2021-10-21 14:35:00,38.26,38.28,38.2,38.21,3574.0,38.26,38.28,38.2,38.21,3574.0
2021-10-21 14:40:00,38.23,38.25,38.17,38.21,3217.0,38.23,38.25,38.17,38.21,3217.0
2021-10-21 14:45:00,38.21,38.27,38.2,38.25,3039.0,38.21,38.27,38.2,38.25,3039.0
2021-10-21 14:50:00,38.26,38.29,38.25,38.27,1800.0,38.26,38.29,38.25,38.27,1800.0
2021-10-21 14:55:00,38.28,38.31,38.28,38.3,3949.0,38.28,38.31,38.28,38.3,3949.0
2021-10-21 15:00:00,38.31,38.32,38.28,38.3,2575.0,38.31,38.32,38.28,38.3,2575.0
2021-10-21 15:05:00,38.32,38.33,38.29,38.33,3299.0,38.32,38.33,38.29,38.33,3299.0
2021-10-21 15:10:00,38.35,38.39,38.34,38.39,1100.0,38.35,38.39,38.34,38.39,1100.0
2021-10-21 15:15:00,38.38,38.43,38.35,38.35,9132.0,38.38,38.43,38.35,38.35,9132.0
2021-10-21 15:20:00,38.35,38.38,38.28,38.29,8804.0,38.35,38.38,38.28,38.29,8804.0
2021-10-21 15:25:00,38.29,38.36,38.29,38.33,3284.0,38.29,38.36,38.29,38.33,3284.0
2021-10-21 15:30:00,38.36,38.45,38.35,38.39,8447.0,38.36,38.45,38.35,38.39,8447.0
2021-10-21 15:35:00,38.4,38.4,38.24,38.28,18708.0,38.4,38.4,38.24,38.28,18708.0
2021-10-21 15:40:00,38.28,38.32,38.24,38.27,7568.0,38.28,38.32,38.24,38.27,7568.0
2021-10-21 15:45:00,38.26,38.39,38.26,38.36,11285.0,38.26,38.39,38.26,38.36,11285.0
2021-10-21 15:50:00,38.36,38.43,38.36,38.4,22390.0,38.36,38.43,38.36,38.4,22390.0
2021-10-21 15:55:00,38.4,38.47,38.36,38.46,57405.0,38.4,38.47,38.36,38.46,57405.0
2021-10-22 09:30:00,38.44,38.51,37.97,38.16,11377.0,38.44,38.51,37.97,38.16,11377.0
2021-10-22 09:35:00,38.04,38.17,37.99,38.07,3319.0,38.04,38.17,37.99,38.07,3319.0
2021-10-22 09:40:00,38.1,38.18,38.09,38.13,1601.0,38.1,38.18,38.09,38.13,1601.0
2021-10-22 09:45:00,38.14,38.14,38.0,38.07,5588.0,38.14,38.14,38.0,38.07,5588.0
2021-10-22 09:50:00,38.05,38.2,38.05,38.15,2194.0,38.05,38.2,38.05,38.15,2194.0
2021-10-22 09:55:00,38.25,38.31,38.22,38.26,5673.0,38.25,38.31,38.22,38.26,5673.0
2021-10-22 10:00:00,38.22,38.24,38.13,38.15,4202.0,38.22,38.24,38.13,38.15,4202.0
2021-10-22 10:05:00,38.09,38.09,37.88,37.91,24173.0,38.09,38.09,37.88,37.91,24173.0
2021-10-22 10:10:00,37.91,37.92,37.68,37.7,25518.0,37.91,37.92,37.68,37.7,25518.0
2021-10-22 10:15:00,37.7,37.77,37.52,37.62,21752.0,37.7,37.77,37.52,37.62,21752.0
2021-10-22 10:20:00,37.62,37.67,37.54,37.54,39630.0,37.62,37.67,37.54,37.54,39630.0
2021-10-22 10:25:00,37.52,37.84,37.5,37.81,17843.0,37.52,37.84,37.5,37.81,17843.0
2021-10-22 10:30:00,37.79,37.96,37.77,37.95,9006.0,37.79,37.96,37.77,37.95,9006.0
2021-10-22 10:35:00,37.96,38.03,37.79,37.83,6738.0,37.96,38.03,37.79,37.83,6738.0
2021-10-22 10:40:00,37.83,37.95,37.83,37.89,4271.0,37.83,37.95,37.83,37.89,4271.0
2021-10-22 10:45:00,37.9,38.03,37.9,38.01,2451.0,37.9,38.03,37.9,38.01,2451.0
2021-10-22 10:50:00,38.02,38.05,37.95,37.97,4832.0,38.02,38.05,37.95,37.97,4832.0
2021-10-22 10:55:00,37.95,37.96,37.89,37.89,1015.0,37.95,37.96,37.89,37.89,1015.0
2021-10-22 11:00:00,37.86,38.11,37.86,38.11,3584.0,37.86,38.11,37.86,38.11,3584.0
2021-10-22 11:05:00,38.11,38.21,38.11,38.21,3177.0,38.11,38.21,38.11,38.21,3177.0
2021-10-22 11:10:00,38.22,38.29,38.21,38.29,8587.0,38.22,38.29,38.21,38.29,8587.0
2021-10-22 11:15:00,38.28,38.44,38.28,38.34,16980.0,38.28,38.44,38.28,38.34,16980.0
2021-10-22 11:20:00,38.33,38.33,38.09,38.09,1968.0,38.33,38.33,38.09,38.09,1968.0
2021-10-22 11:25:00,38.07,38.07,37.95,37.95,4986.0,38.07,38.07,37.95,37.95,4986.0
2021-10-22 11:30:00,37.97,37.97,37.88,37.91,7513.0,37.97,37.97,37.88,37.91,7513.0
2021-10-22 11:35:00,37.91,37.93,37.76,37.76,4339.0,37.91,37.93,37.76,37.76,4339.0
2021-10-22 11:40:00,37.76,37.86,37.76,37.8,6340.0,37.76,37.86,37.76,37.8,6340.0
2021-10-22 11:45:00,37.79,37.79,37.72,37.74,6464.0,37.79,37.79,37.72,37.74,6464.0
2021-10-22 11:50:00,37.72,37.73,37.61,37.66,7905.0,37.72,37.73,37.61,37.66,7905.0
2021-10-22 11:55:00,37.66,37.79,37.65,37.79,3325.0,37.66,37.79,37.65,37.79,3325.0
2021-10-22 12:00:00,37.8,37.93,37.79,37.93,2107.0,37.8,37.93,37.79,37.93,2107.0
2021-10-22 12:05:00,37.94,37.99,37.9,37.99,1300.0,37.94,37.99,37.9,37.99,1300.0
2021-10-22 12:10:00,37.97,37.99,37.93,37.98,3959.0,37.97,37.99,37.93,37.98,3959.0
2021-10-22 12:15:00,37.96,38.0,37.94,38.0,2200.0,37.96,38.0,37.94,38.0,2200.0
2021-10-22 12:20:00,37.99,38.02,37.93,37.93,2490.0,37.99,38.02,37.93,37.93,2490.0
2021-10-22 12:25:00,37.93,37.93,37.91,37.92,1601.0,37.93,37.93,37.91,37.92,1601.0
2021-10-22 12:30:00,37.93,37.98,37.92,37.94,1412.0,37.93,37.98,37.92,37.94,1412.0
2021-10-22 12:35:00,37.98,37.98,37.9,37.91,1347.0,37.98,37.98,37.9,37.91,1347.0
2021-10-22 12:40:00,37.91,37.98,37.91,37.94,4493.0,37.91,37.98,37.91,37.94,4493.0
2021-10-22 12:45:00,37.95,37.98,37.92,37.98,1508.0,37.95,37.98,37.92,37.98,1508.0
2021-10-22 12:50:00,38.0,38.0,37.89,37.97,3315.0,38.0,38.0,37.89,37.97,3315.0
2021-10-22 12:55:00,37.99,37.99,37.95,37.97,1760.0,37.99,37.99,37.95,37.97,1760.0
2021-10-22 13:00:00,37.96,38.0,37.96,38.0,994.0,37.96,38.0,37.96,38.0,994.0
2021-10-22 13:05:00,37.98,38.03,37.97,38.03,1502.0,37.98,38.03,37.97,38.03,1502.0
2021-10-22 13:10:00,38.01,38.06,38.01,38.04,3295.0,38.01,38.06,38.01,38.04,3295.0
2021-10-22 13:15:00,38.02,38.06,38.01,38.06,1305.0,38.02,38.06,38.01,38.06,1305.0
2021-10-22 13:20:00,38.08,38.1,38.07,38.08,1938.0,38.08,38.1,38.07,38.08,1938.0
2021-10-22 13:25:00,38.07,38.07,38.05,38.06,1367.0,38.07,38.07,38.05,38.06,1367.0
2021-10-22 13:30:00,38.07,38.11,38.06,38.11,2133.0,38.07,38.11,38.06,38.11,2133.0
2021-10-22 13:35:00,38.1,38.15,38.07,38.15,2959.0,38.1,38.15,38.07,38.15,2959.0
2021-10-22 13:40:00,38.15,38.15,38.09,38.12,1593.0,38.15,38.15,38.09,38.12,1593.0
2021-10-22 13:45:00,38.12,38.16,38.12,38.16,2428.0,38.12,38.16,38.12,38.16,2428.0
2021-10-22 13:50:00,38.16,38.21,38.16,38.21,1961.0,38.16,38.21,38.16,38.21,1961.0
2021-10-22 13:55:00,38.23,38.3,38.23,38.27,6169.0,38.23,38.3,38.23,38.27,6169.0
2021-10-22 14:00:00,38.26,38.27,38.2,38.25,5875.0,38.26,38.27,38.2,38.25,5875.0
2021-10-22 14:05:00,38.26,38.34,38.24,38.31,3080.0,38.26,38.34,38.24,38.31,3080.0
2021-10-22 14:10:00,38.31,38.31,38.25,38.26,2001.0,38.31,38.31,38.25,38.26,2001.0
2021-10-22 14:15:00,38.26,38.34,38.26,38.34,1779.0,38.26,38.34,38.26,38.34,1779.0
2021-10-22 14:20:00,38.33,38.33,38.28,38.29,2993.0,38.33,38.33,38.28,38.29,2993.0
2021-10-22 14:25:00,38.3,38.38,38.3,38.36,2290.0,38.3,38.38,38.3,38.36,2290.0
2021-10-22 14:30:00,38.36,38.4,38.36,38.36,7176.0,38.36,38.4,38.36,38.36,7176.0
2021-10-22 14:35:00,38.37,38.37,38.34,38.37,3842.0,38.37,38.37,38.34,38.37,3842.0
2021-10-22 14:40:00,38.38,38.4,38.34,38.35,5991.0,38.38,38.4,38.34,38.35,5991.0
2021-10-22 14:45:00,38.37,38.37,38.35,38.36,1402.0,38.37,38.37,38.35,38.36,1402.0
2021-10-22 14:50:00,38.37,38.4,38.33,38.37,3694.0,38.37,38.4,38.33,38.37,3694.0
2021-10-22 14:55:00,38.35,38.38,38.33,38.35,2399.0,38.35,38.38,38.33,38.35,2399.0
2021-10-22 15:00:00,38.34,38.5,38.3,38.33,14002.0,38.34,38.5,38.3,38.33,14002.0
2021-10-22 15:05:00,38.31,38.31,38.25,38.27,4119.0,38.31,38.31,38.25,38.27,4119.0
2021-10-22 15:10:00,38.27,38.28,38.24,38.25,2445.0,38.27,38.28,38.24,38.25,2445.0
2021-10-22 15:15:00,38.25,38.25,38.2,38.24,16502.0,38.25,38.25,38.2,38.24,16502.0
2021-10-22 15:20:00,38.25,38.31,38.25,38.28,3206.0,38.25,38.31,38.25,38.28,3206.0
2021-10-22 15:25:00,38.28,38.31,38.2,38.21,8940.0,38.28,38.31,38.2,38.21,8940.0
2021-10-22 15:30:00,38.19,38.23,38.16,38.16,17842.0,38.19,38.23,38.16,38.16,17842.0
2021-10-22 15:35:00,38.16,38.16,37.95,38.04,52054.0,38.16,38.16,37.95,38.04,52054.0
2021-10-22 15:40:00,38.04,38.13,38.04,38.05,19256.0,38.04,38.13,38.04,38.05,19256.0
2021-10-22 15:45:00,38.05,38.08,38.01,38.04,20009.0,38.05,38.08,38.01,38.04,20009.0
2021-10-22 15:50:00,38.06,38.16,38.06,38.15,28409.0,38.06,38.16,38.06,38.15,28409.0
2021-10-22 15:55:00,38.14,38.25,38.14,38.23,56153.0,38.14,38.25,38.14,38.23,56153.0
2021-10-25 09:30:00,38.67,39.21,38.52,39.14,22534.0,38.67,39.21,38.52,39.14,22534.0
2021-10-25 09:35:00,39.11,39.35,38.96,39.1,34040.0,39.11,39.35,38.96,39.1,34040.0
2021-10-25 09:40:00,39.1,39.2,38.83,38.92,27353.0,39.1,39.2,38.83,38.92,27353.0
2021-10-25 09:45:00,38.92,39.0,38.65,38.78,8426.0,38.92,39.0,38.65,38.78,8426.0
2021-10-25 09:50:00,38.73,38.88,38.62,38.79,20695.0,38.73,38.88,38.62,38.79,20695.0
2021-10-25 09:55:00,38.8,38.9,38.7,38.89,18811.0,38.8,38.9,38.7,38.89,18811.0
2021-10-25 10:00:00,38.91,39.01,38.88,39.0,14109.0,38.91,39.01,38.88,39.0,14109.0
2021-10-25 10:05:00,38.98,39.09,38.92,38.98,8469.0,38.98,39.09,38.92,38.98,8469.0
2021-10-25 10:10:00,39.01,39.1,38.98,39.0,9751.0,39.01,39.1,38.98,39.0,9751.0
2021-10-25 10:15:00,39.04,39.22,38.99,38.99,11165.0,39.04,39.22,38.99,38.99,11165.0
2021-10-25 10:20:00,39.04,39.06,38.83,39.0,26582.0,39.04,39.06,38.83,39.0,26582.0
2021-10-25 10:25:00,38.97,39.06,38.97,39.02,3127.0,38.97,39.06,38.97,39.02,3127.0
2021-10-25 10:30:00,39.02,39.13,38.99,39.1,15066.0,39.02,39.13,38.99,39.1,15066.0
2021-10-25 10:35:00,39.13,39.24,39.12,39.18,11639.0,39.13,39.24,39.12,39.18,11639.0
2021-10-25 10:40:00,39.19,39.34,39.19,39.25,14437.0,39.19,39.34,39.19,39.25,14437.0
2021-10-25 10:45:00,39.28,39.28,39.12,39.26,8885.0,39.28,39.28,39.12,39.26,8885.0
2021-10-25 10:50:00,39.3,39.35,39.28,39.33,15788.0,39.3,39.35,39.28,39.33,15788.0
2021-10-25 10:55:00,39.34,39.36,39.27,39.3,13089.0,39.34,39.36,39.27,39.3,13089.0
2021-10-25 11:00:00,39.28,39.3,39.22,39.26,6370.0,39.28,39.3,39.22,39.26,6370.0
2021-10-25 11:05:00,39.24,39.24,39.13,39.22,13187.0,39.24,39.24,39.13,39.22,13187.0
2021-10-25 11:10:00,39.21,39.24,39.05,39.08,10410.0,39.21,39.24,39.05,39.08,10410.0
2021-10-25 11:15:00,39.09,39.3,39.09,39.27,14674.0,39.09,39.3,39.09,39.27,14674.0
2021-10-25 11:20:00,39.28,39.37,39.28,39.29,12080.0,39.28,39.37,39.28,39.29,12080.0
2021-10-25 11:25:00,39.3,39.33,39.24,39.28,9262.0,39.3,39.33,39.24,39.28,9262.0
2021-10-25 11:30:00,39.27,39.27,39.16,39.21,13464.0,39.27,39.27,39.16,39.21,13464.0
2021-10-25 11:35:00,39.21,39.39,39.21,39.28,9159.0,39.21,39.39,39.21,39.28,9159.0
2021-10-25 11:40:00,39.29,39.36,39.29,39.35,5496.0,39.29,39.36,39.29,39.35,5496.0
2021-10-25 11:45:00,39.34,39.44,39.31,39.43,17754.0,39.34,39.44,39.31,39.43,17754.0
2021-10-25 11:50:00,39.43,39.49,39.41,39.48,4914.0,39.43,39.49,39.41,39.48,4914.0
2021-10-25 11:55:00,39.49,39.55,39.44,39.45,29865.0,39.49,39.55,39.44,39.45,29865.0
2021-10-25 12:00:00,39.45,39.46,39.38,39.41,21373.0,39.45,39.46,39.38,39.41,21373.0
2021-10-25 12:05:00,39.41,39.41,39.35,39.35,5583.0,39.41,39.41,39.35,39.35,5583.0
2021-10-25 12:10:00,39.35,39.36,39.2,39.27,13887.0,39.35,39.36,39.2,39.27,13887.0
2021-10-25 12:15:00,39.28,39.36,39.28,39.34,4364.0,39.28,39.36,39.28,39.34,4364.0
2021-10-25 12:20:00,39.34,39.37,39.31,39.37,3056.0,39.34,39.37,39.31,39.37,3056.0
2021-10-25 12:25:00,39.38,39.46,39.38,39.46,4142.0,39.38,39.46,39.38,39.46,4142.0
2021-10-25 12:30:00,39.46,39.55,39.45,39.48,16483.0,39.46,39.55,39.45,39.48,16483.0
2021-10-25 12:35:00,39.47,39.48,39.36,39.37,1960.0,39.47,39.48,39.36,39.37,1960.0
2021-10-25 12:40:00,39.39,39.46,39.39,39.41,2833.0,39.39,39.46,39.39,39.41,2833.0
2021-10-25 12:45:00,39.41,39.41,39.33,39.34,2178.0,39.41,39.41,39.33,39.34,2178.0
2021-10-25 12:50:00,39.34,39.35,39.27,39.35,6600.0,39.34,39.35,39.27,39.35,6600.0
2021-10-25 12:55:00,39.33,39.38,39.31,39.33,6108.0,39.33,39.38,39.31,39.33,6108.0
2021-10-25 13:00:00,39.33,39.34,39.29,39.32,1400.0,39.33,39.34,39.29,39.32,1400.0
2021-10-25 13:05:00,39.3,39.31,39.27,39.3,4801.0,39.3,39.31,39.27,39.3,4801.0
2021-10-25 13:10:00,39.29,39.32,39.26,39.32,2249.0,39.29,39.32,39.26,39.32,2249.0
2021-10-25 13:15:00,39.31,39.33,39.29,39.33,2733.0,39.31,39.33,39.29,39.33,2733.0
2021-10-25 13:20:00,39.34,39.34,39.29,39.31,2407.0,39.34,39.34,39.29,39.31,2407.0
2021-10-25 13:25:00,39.28,39.36,39.27,39.36,4714.0,39.28,39.36,39.27,39.36,4714.0
2021-10-25 13:30:00,39.34,39.34,39.27,39.27,2600.0,39.34,39.34,39.27,39.27,2600.0
2021-10-25 13:35:00,39.28,39.29,39.22,39.23,2964.0,39.28,39.29,39.22,39.23,2964.0
2021-10-25 13:40:00,39.23,39.25,39.23,39.24,1990.0,39.23,39.25,39.23,39.24,1990.0
2021-10-25 13:45:00,39.24,39.25,39.23,39.25,3354.0,39.24,39.25,39.23,39.25,3354.0
2021-10-25 13:50:00,39.24,39.24,39.22,39.24,3800.0,39.24,39.24,39.22,39.24,3800.0
2021-10-25 13:55:00,39.27,39.29,39.25,39.26,3189.0,39.27,39.29,39.25,39.26,3189.0
2021-10-25 14:00:00,39.27,39.29,39.23,39.25,3500.0,39.27,39.29,39.23,39.25,3500.0
2021-10-25 14:05:00,39.26,39.36,39.26,39.34,5980.0,39.26,39.36,39.26,39.34,5980.0
2021-10-25 14:10:00,39.33,39.33,39.29,39.31,4537.0,39.33,39.33,39.29,39.31,4537.0
2021-10-25 14:15:00,39.32,39.44,39.31,39.41,8275.0,39.32,39.44,39.31,39.41,8275.0
2021-10-25 14:20:00,39.41,39.6,39.41,39.6,10687.0,39.41,39.6,39.41,39.6,10687.0
2021-10-25 14:25:00,39.6,39.6,39.53,39.58,6653.0,39.6,39.6,39.53,39.58,6653.0
2021-10-25 14:30:00,39.59,39.59,39.41,39.43,34657.0,39.59,39.59,39.41,39.43,34657.0
2021-10-25 14:35:00,39.44,39.47,39.35,39.46,23669.0,39.44,39.47,39.35,39.46,23669.0
2021-10-25 14:40:00,39.44,39.46,39.4,39.41,5199.0,39.44,39.46,39.4,39.41,5199.0
2021-10-25 14:45:00,39.42,39.43,39.39,39.4,2567.0,39.42,39.43,39.39,39.4,2567.0
2021-10-25 14:50:00,39.41,39.48,39.41,39.44,18141.0,39.41,39.48,39.41,39.44,18141.0
2021-10-25 14:55:00,39.44,39.49,39.44,39.44,8633.0,39.44,39.49,39.44,39.44,8633.0
2021-10-25 15:00:00,39.44,39.48,39.42,39.44,7260.0,39.44,39.48,39.42,39.44,7260.0
2021-10-25 15:05:00,39.44,39.48,39.4,39.46,8255.0,39.44,39.48,39.4,39.46,8255.0
2021-10-25 15:10:00,39.43,39.45,39.41,39.42,7545.0,39.43,39.45,39.41,39.42,7545.0
2021-10-25 15:15:00,39.43,39.43,39.34,39.38,7881.0,39.43,39.43,39.34,39.38,7881.0
2021-10-25 15:20:00,39.4,39.41,39.3,39.3,8405.0,39.4,39.41,39.3,39.3,8405.0
2021-10-25 15:25:00,39.3,39.42,39.27,39.4,13131.0,39.3,39.42,39.27,39.4,13131.0
2021-10-25 15:30:00,39.4,39.45,39.33,39.41,13759.0,39.4,39.45,39.33,39.41,13759.0
2021-10-25 15:35:00,39.41,39.52,39.41,39.5,13427.0,39.41,39.52,39.41,39.5,13427.0
2021-10-25 15:40:00,39.5,39.61,39.5,39.59,36853.0,39.5,39.61,39.5,39.59,36853.0
2021-10-25 15:45:00,39.59,39.69,39.57,39.69,36241.0,39.59,39.69,39.57,39.69,36241.0
2021-10-25 15:50:00,39.69,39.77,39.65,39.65,40196.0,39.69,39.77,39.65,39.65,40196.0
2021-10-25 15:55:00,39.65,39.75,39.64,39.74,53966.0,39.65,39.75,39.64,39.74,53966.0
2021-10-26 09:30:00,40.05,40.44,39.91,39.95,17692.0,40.05,40.44,39.91,39.95,17692.0
2021-10-26 09:35:00,39.95,40.15,39.8,39.86,13079.0,39.95,40.15,39.8,39.86,13079.0
2021-10-26 09:40:00,39.88,40.01,39.75,39.86,9341.0,39.88,40.01,39.75,39.86,9341.0
2021-10-26 09:45:00,39.85,40.08,39.58,39.94,25008.0,39.85,40.08,39.58,39.94,25008.0
2021-10-26 09:50:00,40.02,40.1,39.8,39.86,9438.0,40.02,40.1,39.8,39.86,9438.0
2021-10-26 09:55:00,39.88,39.89,39.62,39.65,6179.0,39.88,39.89,39.62,39.65,6179.0
2021-10-26 10:00:00,39.59,39.85,39.56,39.85,9934.0,39.59,39.85,39.56,39.85,9934.0
2021-10-26 10:05:00,39.84,39.84,39.73,39.82,12109.0,39.84,39.84,39.73,39.82,12109.0
2021-10-26 10:10:00,39.81,40.04,39.81,39.95,6305.0,39.81,40.04,39.81,39.95,6305.0
2021-10-26 10:15:00,39.93,39.98,39.85,39.87,6926.0,39.93,39.98,39.85,39.87,6926.0
2021-10-26 10:20:00,39.86,39.86,39.71,39.75,4066.0,39.86,39.86,39.71,39.75,4066.0
2021-10-26 10:25:00,39.77,39.79,39.67,39.73,4816.0,39.77,39.79,39.67,39.73,4816.0
2021-10-26 10:30:00,39.71,39.75,39.59,39.73,6232.0,39.71,39.75,39.59,39.73,6232.0
2021-10-26 10:35:00,39.73,39.78,39.68,39.77,3873.0,39.73,39.78,39.68,39.77,3873.0
2021-10-26 10:40:00,39.75,39.78,39.64,39.78,10087.0,39.75,39.78,39.64,39.78,10087.0
2021-10-26 10:45:00,39.8,40.05,39.79,40.04,5790.0,39.8,40.05,39.79,40.04,5790.0
2021-10-26 10:50:00,40.05,40.11,40.02,40.11,15163.0,40.05,40.11,40.02,40.11,15163.0
2021-10-26 10:55:00,40.09,40.17,40.06,40.14,18769.0,40.09,40.17,40.06,40.14,18769.0
2021-10-26 11:00:00,40.13,40.13,39.98,40.02,7378.0,40.13,40.13,39.98,40.02,7378.0
2021-10-26 11:05:00,40.05,40.06,39.87,39.96,5712.0,40.05,40.06,39.87,39.96,5712.0
2021-10-26 11:10:00,39.97,39.97,39.74,39.77,4265.0,39.97,39.97,39.74,39.77,4265.0
2021-10-26 11:15:00,39.79,39.84,39.72,39.74,4528.0,39.79,39.84,39.72,39.74,4528.0
2021-10-26 11:20:00,39.75,39.75,39.65,39.67,7685.0,39.75,39.75,39.65,39.67,7685.0
2021-10-26 11:25:00,39.69,39.72,39.63,39.72,8240.0,39.69,39.72,39.63,39.72,8240.0
2021-10-26 11:30:00,39.72,39.84,39.66,39.66,13889.0,39.72,39.84,39.66,39.66,13889.0
2021-10-26 11:35:00,39.66,39.72,39.62,39.68,11271.0,39.66,39.72,39.62,39.68,11271.0
2021-10-26 11:40:00,39.68,39.76,39.68,39.72,10203.0,39.68,39.76,39.68,39.72,10203.0
2021-10-26 11:45:00,39.69,39.72,39.65,39.65,5216.0,39.69,39.72,39.65,39.65,5216.0
2021-10-26 11:50:00,39.65,39.72,39.64,39.72,9870.0,39.65,39.72,39.64,39.72,9870.0
2021-10-26 11:55:00,39.73,39.73,39.6,39.6,6954.0,39.73,39.73,39.6,39.6,6954.0
2021-10-26 12:00:00,39.59,39.6,39.47,39.48,17153.0,39.59,39.6,39.47,39.48,17153.0
2021-10-26 12:05:00,39.46,39.47,39.29,39.32,12796.0,39.46,39.47,39.29,39.32,12796.0
2021-10-26 12:10:00,39.29,39.29,39.1,39.13,14101.0,39.29,39.29,39.1,39.13,14101.0
2021-10-26 12:15:00,39.14,39.19,39.12,39.19,10180.0,39.14,39.19,39.12,39.19,10180.0
2021-10-26 12:20:00,39.21,39.24,39.16,39.21,10846.0,39.21,39.24,39.16,39.21,10846.0
2021-10-26 12:25:00,39.22,39.24,39.11,39.12,7912.0,39.22,39.24,39.11,39.12,7912.0
2021-10-26 12:30:00,39.11,39.14,39.04,39.14,7661.0,39.11,39.14,39.04,39.14,7661.0
2021-10-26 12:35:00,39.11,39.13,38.93,38.93,15693.0,39.11,39.13,38.93,38.93,15693.0
2021-10-26 12:40:00,38.92,39.05,38.91,39.01,9050.0,38.92,39.05,38.91,39.01,9050.0
2021-10-26 12:45:00,39.0,39.0,38.91,38.97,12039.0,39.0,39.0,38.91,38.97,12039.0
2021-10-26 12:50:00,38.97,39.08,38.94,39.05,5909.0,38.97,39.08,38.94,39.05,5909.0
2021-10-26 12:55:00,39.04,39.12,39.04,39.11,3661.0,39.04,39.12,39.04,39.11,3661.0
2021-10-26 13:00:00,39.12,39.12,39.03,39.07,5673.0,39.12,39.12,39.03,39.07,5673.0
2021-10-26 13:05:00,39.06,39.16,39.04,39.09,4384.0,39.06,39.16,39.04,39.09,4384.0
2021-10-26 13:10:00,39.07,39.07,38.96,38.97,7650.0,39.07,39.07,38.96,38.97,7650.0
2021-10-26 13:15:00,38.98,39.08,38.98,39.02,6037.0,38.98,39.08,38.98,39.02,6037.0
2021-10-26 13:20:00,39.04,39.05,38.98,39.0,6212.0,39.04,39.05,38.98,39.0,6212.0
2021-10-26 13:25:00,38.99,39.14,38.98,39.08,3009.0,38.99,39.14,38.98,39.08,3009.0
2021-10-26 13:30:00,39.09,39.16,39.08,39.13,4131.0,39.09,39.16,39.08,39.13,4131.0
2021-10-26 13:35:00,39.14,39.3,39.14,39.27,2298.0,39.14,39.3,39.14,39.27,2298.0
2021-10-26 13:40:00,39.26,39.26,39.15,39.17,4800.0,39.26,39.26,39.15,39.17,4800.0
2021-10-26 13:45:00,39.17,39.26,39.17,39.18,3055.0,39.17,39.26,39.17,39.18,3055.0
2021-10-26 13:50:00,39.18,39.24,39.17,39.22,3656.0,39.18,39.24,39.17,39.22,3656.0
2021-10-26 13:55:00,39.21,39.24,39.2,39.21,3251.0,39.21,39.24,39.2,39.21,3251.0
2021-10-26 14:00:00,39.22,39.27,39.21,39.27,1600.0,39.22,39.27,39.21,39.27,1600.0
2021-10-26 14:05:00,39.27,39.35,39.23,39.34,5248.0,39.27,39.35,39.23,39.34,5248.0
2021-10-26 14:10:00,39.33,39.4,39.31,39.37,6800.0,39.33,39.4,39.31,39.37,6800.0
2021-10-26 14:15:00,39.37,39.46,39.37,39.44,5350.0,39.37,39.46,39.37,39.44,5350.0
2021-10-26 14:20:00,39.43,39.43,39.35,39.39,4720.0,39.43,39.43,39.35,39.39,4720.0
2021-10-26 14:25:00,39.39,39.43,39.37,39.41,3458.0,39.39,39.43,39.37,39.41,3458.0
2021-10-26 14:30:00,39.41,39.42,39.36,39.37,5144.0,39.41,39.42,39.36,39.37,5144.0
2021-10-26 14:35:00,39.38,39.39,39.32,39.32,2602.0,39.38,39.39,39.32,39.32,2602.0
2021-10-26 14:40:00,39.3,39.33,39.24,39.31,3846.0,39.3,39.33,39.24,39.31,3846.0
2021-10-26 14:45:00,39.31,39.31,39.23,39.23,1034.0,39.31,39.31,39.23,39.23,1034.0
2021-10-26 14:50:00,39.25,39.25,39.2,39.22,5079.0,39.25,39.25,39.2,39.22,5079.0
2021-10-26 14:55:00,39.21,39.29,39.21,39.29,2766.0,39.21,39.29,39.21,39.29,2766.0
2021-10-26 15:00:00,39.29,39.32,39.24,39.27,3567.0,39.29,39.32,39.24,39.27,3567.0
2021-10-26 15:05:00,39.27,39.29,39.24,39.26,4892.0,39.27,39.29,39.24,39.26,4892.0
2021-10-26 15:10:00,39.26,39.28,39.25,39.26,4098.0,39.26,39.28,39.25,39.26,4098.0
2021-10-26 15:15:00,39.27,39.36,39.27,39.27,4486.0,39.27,39.36,39.27,39.27,4486.0
2021-10-26 15:20:00,39.28,39.31,39.26,39.29,4515.0,39.28,39.31,39.26,39.29,4515.0
2021-10-26 15:25:00,39.29,39.3,39.21,39.22,7336.0,39.29,39.3,39.21,39.22,7336.0
2021-10-26 15:30:00,39.21,39.3,39.21,39.28,11681.0,39.21,39.3,39.21,39.28,11681.0
2021-10-26 15:35:00,39.26,39.26,39.15,39.15,9629.0,39.26,39.26,39.15,39.15,9629.0
2021-10-26 15:40:00,39.17,39.25,39.17,39.23,11595.0,39.17,39.25,39.17,39.23,11595.0
2021-10-26 15:45:00,39.24,39.31,39.24,39.29,6649.0,39.24,39.31,39.24,39.29,6649.0
2021-10-26 15:50:00,39.28,39.29,39.23,39.26,25270.0,39.28,39.29,39.23,39.26,25270.0
2021-10-26 15:55:00,39.26,39.31,39.23,39.23,63434.0,39.26,39.31,39.23,39.23,63434.0
2021-10-27 09:30:00,39.25,39.25,38.79,38.96,9957.0,39.25,39.25,38.79,38.96,9957.0
2021-10-27 09:35:00,38.97,39.02,38.58,38.72,6480.0,38.97,39.02,38.58,38.72,6480.0
2021-10-27 09:40:00,38.8,38.8,38.6,38.64,4753.0,38.8,38.8,38.6,38.64,4753.0
2021-10-27 09:45:00,38.61,38.84,38.56,38.56,5748.0,38.61,38.84,38.56,38.56,5748.0
2021-10-27 09:50:00,38.55,38.68,38.51,38.62,2227.0,38.55,38.68,38.51,38.62,2227.0
2021-10-27 09:55:00,38.65,38.66,38.45,38.57,3159.0,38.65,38.66,38.45,38.57,3159.0
2021-10-27 10:00:00,38.56,38.62,38.51,38.52,4468.0,38.56,38.62,38.51,38.52,4468.0
2021-10-27 10:05:00,38.53,38.56,38.38,38.49,4972.0,38.53,38.56,38.38,38.49,4972.0
2021-10-27 10:10:00,38.5,38.6,38.46,38.54,8349.0,38.5,38.6,38.46,38.54,8349.0
2021-10-27 10:15:00,38.6,38.6,38.38,38.38,2850.0,38.6,38.6,38.38,38.38,2850.0
2021-10-27 10:20:00,38.34,38.39,38.21,38.28,10967.0,38.34,38.39,38.21,38.28,10967.0
2021-10-27 10:25:00,38.27,38.3,38.2,38.23,5778.0,38.27,38.3,38.2,38.23,5778.0
2021-10-27 10:30:00,38.19,38.42,38.15,38.41,12510.0,38.19,38.42,38.15,38.41,12510.0
2021-10-27 10:35:00,38.41,38.43,38.3,38.39,6662.0,38.41,38.43,38.3,38.39,6662.0
2021-10-27 10:40:00,38.39,38.42,38.33,38.41,6602.0,38.39,38.42,38.33,38.41,6602.0
2021-10-27 10:45:00,38.41,38.45,38.29,38.45,12993.0,38.41,38.45,38.29,38.45,12993.0
2021-10-27 10:50:00,38.43,38.53,38.43,38.46,7013.0,38.43,38.53,38.43,38.46,7013.0
2021-10-27 10:55:00,38.47,38.53,38.42,38.52,2900.0,38.47,38.53,38.42,38.52,2900.0
2021-10-27 11:00:00,38.59,38.71,38.56,38.71,9126.0,38.59,38.71,38.56,38.71,9126.0
2021-10-27 11:05:00,38.75,38.77,38.73,38.73,501.0,38.75,38.77,38.73,38.73,501.0
2021-10-27 11:10:00,38.72,38.8,38.72,38.74,3400.0,38.72,38.8,38.72,38.74,3400.0
2021-10-27 11:15:00,38.73,38.73,38.63,38.65,4444.0,38.73,38.73,38.63,38.65,4444.0
2021-10-27 11:20:00,38.64,38.65,38.57,38.57,5915.0,38.64,38.65,38.57,38.57,5915.0
2021-10-27 11:25:00,38.57,38.58,38.51,38.54,5700.0,38.57,38.58,38.51,38.54,5700.0
2021-10-27 11:30:00,38.59,38.72,38.59,38.61,3682.0,38.59,38.72,38.59,38.61,3682.0
2021-10-27 11:35:00,38.61,38.63,38.57,38.63,2100.0,38.61,38.63,38.57,38.63,2100.0
2021-10-27 11:40:00,38.63,38.69,38.62,38.66,4811.0,38.63,38.69,38.62,38.66,4811.0
2021-10-27 11:45:00,38.65,38.66,38.53,38.53,1965.0,38.65,38.66,38.53,38.53,1965.0
2021-10-27 11:50:00,38.53,38.55,38.49,38.51,2122.0,38.53,38.55,38.49,38.51,2122.0
2021-10-27 11:55:00,38.51,38.57,38.5,38.52,3601.0,38.51,38.57,38.5,38.52,3601.0
2021-10-27 12:00:00,38.53,38.57,38.5,38.52,3315.0,38.53,38.57,38.5,38.52,3315.0
2021-10-27 12:05:00,38.53,38.58,38.51,38.58,4700.0,38.53,38.58,38.51,38.58,4700.0
2021-10-27 12:10:00,38.57,38.62,38.54,38.62,1982.0,38.57,38.62,38.54,38.62,1982.0
2021-10-27 12:15:00,38.62,38.62,38.5,38.5,3713.0,38.62,38.62,38.5,38.5,3713.0
2021-10-27 12:20:00,38.51,38.54,38.45,38.45,1858.0,38.51,38.54,38.45,38.45,1858.0
2021-10-27 12:25:00,38.46,38.51,38.46,38.51,4200.0,38.46,38.51,38.46,38.51,4200.0
2021-10-27 12:30:00,38.52,38.53,38.47,38.51,2449.0,38.52,38.53,38.47,38.51,2449.0
2021-10-27 12:35:00,38.48,38.5,38.45,38.49,1944.0,38.48,38.5,38.45,38.49,1944.0
2021-10-27 12:40:00,38.47,38.56,38.45,38.56,2557.0,38.47,38.56,38.45,38.56,2557.0
2021-10-27 12:45:00,38.56,38.65,38.55,38.62,6645.0,38.56,38.65,38.55,38.62,6645.0
2021-10-27 12:50:00,38.6,38.68,38.6,38.64,3754.0,38.6,38.68,38.6,38.64,3754.0
2021-10-27 12:55:00,38.61,38.61,38.57,38.57,2177.0,38.61,38.61,38.57,38.57,2177.0
2021-10-27 13:00:00,38.57,38.58,38.55,38.57,2738.0,38.57,38.58,38.55,38.57,2738.0
2021-10-27 13:05:00,38.56,38.62,38.56,38.62,1888.0,38.56,38.62,38.56,38.62,1888.0
2021-10-27 13:10:00,38.62,38.64,38.6,38.64,2933.0,38.62,38.64,38.6,38.64,2933.0
2021-10-27 13:15:00,38.71,38.72,38.68,38.72,2896.0,38.71,38.72,38.68,38.72,2896.0
2021-10-27 13:20:00,38.72,38.75,38.71,38.74,4115.0,38.72,38.75,38.71,38.74,4115.0
2021-10-27 13:25:00,38.72,38.75,38.71,38.75,1204.0,38.72,38.75,38.71,38.75,1204.0
2021-10-27 13:30:00,38.77,38.77,38.72,38.72,1970.0,38.77,38.77,38.72,38.72,1970.0
2021-10-27 13:35:00,38.71,38.71,38.64,38.66,1317.0,38.71,38.71,38.64,38.66,1317.0
2021-10-27 13:40:00,38.66,38.72,38.66,38.72,1231.0,38.66,38.72,38.66,38.72,1231.0
2021-10-27 13:45:00,38.75,38.75,38.71,38.71,2110.0,38.75,38.75,38.71,38.71,2110.0
2021-10-27 13:50:00,38.72,38.78,38.72,38.76,900.0,38.72,38.78,38.72,38.76,900.0
2021-10-27 13:55:00,38.75,38.77,38.73,38.75,2600.0,38.75,38.77,38.73,38.75,2600.0
2021-10-27 14:00:00,38.75,38.78,38.7,38.74,4803.0,38.75,38.78,38.7,38.74,4803.0
2021-10-27 14:05:00,38.74,38.74,38.69,38.73,2223.0,38.74,38.74,38.69,38.73,2223.0
2021-10-27 14:10:00,38.73,38.78,38.72,38.78,3093.0,38.73,38.78,38.72,38.78,3093.0
2021-10-27 14:15:00,38.76,38.76,38.71,38.76,2703.0,38.76,38.76,38.71,38.76,2703.0
2021-10-27 14:20:00,38.77,38.8,38.75,38.77,7904.0,38.77,38.8,38.75,38.77,7904.0
2021-10-27 14:25:00,38.78,38.78,38.74,38.75,2730.0,38.78,38.78,38.74,38.75,2730.0
2021-10-27 14:30:00,38.75,38.76,38.71,38.76,4840.0,38.75,38.76,38.71,38.76,4840.0
2021-10-27 14:35:00,38.75,38.78,38.73,38.77,3803.0,38.75,38.78,38.73,38.77,3803.0
2021-10-27 14:40:00,38.76,38.76,38.68,38.69,3477.0,38.76,38.76,38.68,38.69,3477.0
2021-10-27 14:45:00,38.7,38.71,38.6,38.61,5544.0,38.7,38.71,38.6,38.61,5544.0
2021-10-27 14:50:00,38.61,38.61,38.54,38.56,5067.0,38.61,38.61,38.54,38.56,5067.0
2021-10-27 14:55:00,38.54,38.57,38.52,38.55,4420.0,38.54,38.57,38.52,38.55,4420.0
2021-10-27 15:00:00,38.54,38.54,38.43,38.43,5704.0,38.54,38.54,38.43,38.43,5704.0
2021-10-27 15:05:00,38.44,38.44,38.35,38.39,5601.0,38.44,38.44,38.35,38.39,5601.0
2021-10-27 15:10:00,38.38,38.39,38.3,38.33,12687.0,38.38,38.39,38.3,38.33,12687.0
2021-10-27 15:15:00,38.33,38.39,38.16,38.16,22201.0,38.33,38.39,38.16,38.16,22201.0
2021-10-27 15:20:00,38.16,38.34,38.16,38.34,26754.0,38.16,38.34,38.16,38.34,26754.0
2021-10-27 15:25:00,38.32,38.36,38.29,38.31,7435.0,38.32,38.36,38.29,38.31,7435.0
2021-10-27 15:30:00,38.31,38.39,38.25,38.36,18179.0,38.31,38.39,38.25,38.36,18179.0
2021-10-27 15:35:00,38.36,38.48,38.35,38.44,18311.0,38.36,38.48,38.35,38.44,18311.0
2021-10-27 15:40:00,38.44,38.45,38.38,38.39,9964.0,38.44,38.45,38.38,38.39,9964.0
2021-10-27 15:45:00,38.38,38.39,38.3,38.35,11884.0,38.38,38.39,38.3,38.35,11884.0
2021-10-27 15:50:00,38.35,38.35,38.25,38.27,26672.0,38.35,38.35,38.25,38.27,26672.0
2021-10-27 15:55:00,38.28,38.3,38.2,38.21,57969.0,38.28,38.3,38.2,38.21,57969.0
2021-10-28 09:30:00,38.65,39.03,38.32,39.03,18378.0,38.65,39.03,38.32,39.03,18378.0
2021-10-28 09:35:00,39.12,39.12,38.75,38.96,5325.0,39.12,39.12,38.75,38.96,5325.0
2021-10-28 09:40:00,38.83,38.96,38.66,38.66,17588.0,38.83,38.96,38.66,38.66,17588.0
2021-10-28 09:45:00,38.75,38.87,38.65,38.76,2501.0,38.75,38.87,38.65,38.76,2501.0
2021-10-28 09:50:00,38.8,38.87,38.77,38.78,2573.0,38.8,38.87,38.77,38.78,2573.0
2021-10-28 09:55:00,38.74,38.78,38.7,38.74,600.0,38.74,38.78,38.7,38.74,600.0
2021-10-28 10:00:00,38.73,38.86,38.58,38.59,4600.0,38.73,38.86,38.58,38.59,4600.0
2021-10-28 10:05:00,38.54,38.63,38.5,38.63,3816.0,38.54,38.63,38.5,38.63,3816.0
2021-10-28 10:10:00,38.58,38.72,38.58,38.72,909.0,38.58,38.72,38.58,38.72,909.0
2021-10-28 10:15:00,38.69,38.73,38.59,38.69,2455.0,38.69,38.73,38.59,38.69,2455.0
2021-10-28 10:20:00,38.67,38.79,38.67,38.79,2052.0,38.67,38.79,38.67,38.79,2052.0
2021-10-28 10:25:00,38.8,38.9,38.8,38.9,395.0,38.8,38.9,38.8,38.9,395.0
2021-10-28 10:30:00,38.89,38.92,38.82,38.89,2317.0,38.89,38.92,38.82,38.89,2317.0
2021-10-28 10:35:00,38.97,39.1,38.96,39.09,1299.0,38.97,39.1,38.96,39.09,1299.0
2021-10-28 10:40:00,39.1,39.15,39.08,39.12,4029.0,39.1,39.15,39.08,39.12,4029.0
2021-10-28 10:45:00,39.15,39.22,39.11,39.18,3808.0,39.15,39.22,39.11,39.18,3808.0
2021-10-28 10:50:00,39.12,39.13,39.05,39.09,1700.0,39.12,39.13,39.05,39.09,1700.0
2021-10-28 10:55:00,39.08,39.12,39.06,39.12,2956.0,39.08,39.12,39.06,39.12,2956.0
2021-10-28 11:00:00,39.13,39.17,39.12,39.13,2588.0,39.13,39.17,39.12,39.13,2588.0
2021-10-28 11:05:00,39.17,39.2,39.14,39.17,3031.0,39.17,39.2,39.14,39.17,3031.0
2021-10-28 11:10:00,39.17,39.19,39.05,39.05,5914.0,39.17,39.19,39.05,39.05,5914.0
2021-10-28 11:15:00,39.07,39.07,38.96,39.02,5003.0,39.07,39.07,38.96,39.02,5003.0
2021-10-28 11:20:00,38.98,39.02,38.92,38.93,3312.0,38.98,39.02,38.92,38.93,3312.0
2021-10-28 11:25:00,38.95,39.05,38.89,39.05,2600.0,38.95,39.05,38.89,39.05,2600.0
2021-10-28 11:30:00,39.02,39.09,38.94,39.09,8706.0,39.02,39.09,38.94,39.09,8706.0
2021-10-28 11:35:00,39.06,39.1,39.03,39.06,2683.0,39.06,39.1,39.03,39.06,2683.0
2021-10-28 11:40:00,39.05,39.11,39.05,39.11,844.0,39.05,39.11,39.05,39.11,844.0
2021-10-28 11:45:00,39.12,39.19,39.06,39.06,3008.0,39.12,39.19,39.06,39.06,3008.0
2021-10-28 11:50:00,39.03,39.03,38.95,38.97,2078.0,39.03,39.03,38.95,38.97,2078.0
2021-10-28 11:55:00,38.97,39.0,38.97,39.0,3118.0,38.97,39.0,38.97,39.0,3118.0
2021-10-28 12:00:00,39.0,39.01,38.97,39.0,4946.0,39.0,39.01,38.97,39.0,4946.0
2021-10-28 12:05:00,39.05,39.06,39.02,39.02,1677.0,39.05,39.06,39.02,39.02,1677.0
2021-10-28 12:10:00,39.04,39.06,39.03,39.03,1000.0,39.04,39.06,39.03,39.03,1000.0
2021-10-28 12:15:00,39.03,39.13,39.03,39.13,1166.0,39.03,39.13,39.03,39.13,1166.0
2021-10-28 12:20:00,39.11,39.17,39.11,39.17,2637.0,39.11,39.17,39.11,39.17,2637.0
2021-10-28 12:25:00,39.13,39.15,39.08,39.08,2537.0,39.13,39.15,39.08,39.08,2537.0
2021-10-28 12:30:00,39.07,39.07,38.97,38.98,811.0,39.07,39.07,38.97,38.98,811.0
2021-10-28 12:35:00,38.99,39.0,38.98,39.0,1881.0,38.99,39.0,38.98,39.0,1881.0
2021-10-28 12:40:00,38.98,39.01,38.96,39.01,1700.0,38.98,39.01,38.96,39.01,1700.0
2021-10-28 12:45:00,39.02,39.06,39.01,39.06,1201.0,39.02,39.06,39.01,39.06,1201.0
2021-10-28 12:50:00,39.09,39.09,39.07,39.08,1400.0,39.09,39.09,39.07,39.08,1400.0
2021-10-28 12:55:00,39.1,39.12,39.03,39.12,1607.0,39.1,39.12,39.03,39.12,1607.0
2021-10-28 13:00:00,39.11,39.2,39.08,39.2,2693.0,39.11,39.2,39.08,39.2,2693.0
2021-10-28 13:05:00,39.19,39.25,39.17,39.22,1734.0,39.19,39.25,39.17,39.22,1734.0
2021-10-28 13:10:00,39.21,39.26,39.2,39.26,1720.0,39.21,39.26,39.2,39.26,1720.0
2021-10-28 13:15:00,39.23,39.23,39.14,39.17,1700.0,39.23,39.23,39.14,39.17,1700.0
2021-10-28 13:20:00,39.14,39.14,39.07,39.07,900.0,39.14,39.14,39.07,39.07,900.0
2021-10-28 13:25:00,39.07,39.09,39.05,39.05,2839.0,39.07,39.09,39.05,39.05,2839.0
2021-10-28 13:30:00,39.07,39.11,39.06,39.11,2859.0,39.07,39.11,39.06,39.11,2859.0
2021-10-28 13:35:00,39.12,39.17,39.11,39.17,1500.0,39.12,39.17,39.11,39.17,1500.0
2021-10-28 13:40:00,39.15,39.24,39.13,39.24,7487.0,39.15,39.24,39.13,39.24,7487.0
2021-10-28 13:45:00,39.25,39.27,39.18,39.2,4258.0,39.25,39.27,39.18,39.2,4258.0
2021-10-28 13:50:00,39.2,39.21,39.15,39.16,12720.0,39.2,39.21,39.15,39.16,12720.0
2021-10-28 13:55:00,39.16,39.18,39.14,39.17,900.0,39.16,39.18,39.14,39.17,900.0
2021-10-28 14:00:00,39.18,39.21,39.15,39.19,3900.0,39.18,39.21,39.15,39.19,3900.0
2021-10-28 14:05:00,39.18,39.19,39.14,39.16,3318.0,39.18,39.19,39.14,39.16,3318.0
2021-10-28 14:10:00,39.15,39.19,39.15,39.17,3440.0,39.15,39.19,39.15,39.17,3440.0
2021-10-28 14:15:00,39.17,39.29,39.16,39.26,7135.0,39.17,39.29,39.16,39.26,7135.0
2021-10-28 14:20:00,39.25,39.27,39.2,39.26,9615.0,39.25,39.27,39.2,39.26,9615.0
2021-10-28 14:25:00,39.28,39.28,39.17,39.17,5674.0,39.28,39.28,39.17,39.17,5674.0
2021-10-28 14:30:00,39.18,39.2,39.16,39.18,6613.0,39.18,39.2,39.16,39.18,6613.0
2021-10-28 14:35:00,39.18,39.19,39.11,39.12,3058.0,39.18,39.19,39.11,39.12,3058.0
2021-10-28 14:40:00,39.1,39.1,39.05,39.07,4393.0,39.1,39.1,39.05,39.07,4393.0
2021-10-28 14:45:00,39.05,39.11,39.03,39.11,5110.0,39.05,39.11,39.03,39.11,5110.0
2021-10-28 14:50:00,39.11,39.11,39.08,39.11,1700.0,39.11,39.11,39.08,39.11,1700.0
2021-10-28 14:55:00,39.11,39.11,39.02,39.05,3797.0,39.11,39.11,39.02,39.05,3797.0
2021-10-28 15:00:00,39.06,39.08,39.04,39.08,5386.0,39.06,39.08,39.04,39.08,5386.0
2021-10-28 15:05:00,39.1,39.19,39.1,39.19,2802.0,39.1,39.19,39.1,39.19,2802.0
2021-10-28 15:10:00,39.19,39.21,39.15,39.17,12976.0,39.19,39.21,39.15,39.17,12976.0
2021-10-28 15:15:00,39.16,39.17,39.13,39.13,4484.0,39.16,39.17,39.13,39.13,4484.0
2021-10-28 15:20:00,39.13,39.13,39.0,39.01,3511.0,39.13,39.13,39.0,39.01,3511.0
2021-10-28 15:25:00,38.99,39.01,38.92,38.94,4566.0,38.99,39.01,38.92,38.94,4566.0
2021-10-28 15:30:00,38.94,38.97,38.87,38.87,9465.0,38.94,38.97,38.87,38.87,9465.0
2021-10-28 15:35:00,38.87,38.89,38.81,38.81,7854.0,38.87,38.89,38.81,38.81,7854.0
2021-10-28 15:40:00,38.82,38.96,38.81,38.91,8941.0,38.82,38.96,38.81,38.91,8941.0
2021-10-28 15:45:00,38.9,38.94,38.86,38.9,8592.0,38.9,38.94,38.86,38.9,8592.0
2021-10-28 15:50:00,38.88,38.97,38.88,38.93,32977.0,38.88,38.97,38.88,38.93,32977.0
2021-10-28 15:55:00,38.92,39.03,38.91,38.99,53406.0,38.92,39.03,38.91,38.99,53406.0
2021-10-29 09:30:00,38.8,39.2,38.5,39.2,12170.0,38.8,39.2,38.5,39.2,12170.0
2021-10-29 09:35:00,39.14,39.32,39.1,39.32,6958.0,39.14,39.32,39.1,39.32,6958.0
2021-10-29 09:40:00,39.23,39.23,38.91,39.02,13362.0,39.23,39.23,38.91,39.02,13362.0
2021-10-29 09:45:00,39.05,39.07,38.94,39.04,1542.0,39.05,39.07,38.94,39.04,1542.0
2021-10-29 09:50:00,39.04,39.04,38.8,38.8,919.0,39.04,39.04,38.8,38.8,919.0
2021-10-29 09:55:00,38.75,38.84,38.71,38.74,3735.0,38.75,38.84,38.71,38.74,3735.0
2021-10-29 10:00:00,38.74,39.0,38.67,39.0,3359.0,38.74,39.0,38.67,39.0,3359.0
2021-10-29 10:05:00,38.97,39.01,38.91,38.99,3570.0,38.97,39.01,38.91,38.99,3570.0
2021-10-29 10:10:00,38.95,38.96,38.7,38.78,5110.0,38.95,38.96,38.7,38.78,5110.0
2021-10-29 10:15:00,38.77,38.83,38.7,38.77,4200.0,38.77,38.83,38.7,38.77,4200.0
2021-10-29 10:20:00,38.8,38.87,38.79,38.79,1600.0,38.8,38.87,38.79,38.79,1600.0
2021-10-29 10:25:00,38.76,38.89,38.76,38.89,723.0,38.76,38.89,38.76,38.89,723.0
2021-10-29 10:30:00,38.89,38.96,38.88,38.96,4573.0,38.89,38.96,38.88,38.96,4573.0
2021-10-29 10:35:00,39.02,39.05,38.92,38.92,12492.0,39.02,39.05,38.92,38.92,12492.0
2021-10-29 10:40:00,38.93,38.96,38.9,38.91,1856.0,38.93,38.96,38.9,38.91,1856.0
2021-10-29 10:45:00,38.91,39.04,38.9,39.04,5074.0,38.91,39.04,38.9,39.04,5074.0
2021-10-29 10:50:00,39.05,39.14,39.02,39.02,3478.0,39.05,39.14,39.02,39.02,3478.0
2021-10-29 10:55:00,39.01,39.02,38.89,39.0,4356.0,39.01,39.02,38.89,39.0,4356.0
2021-10-29 11:00:00,38.97,38.99,38.95,38.99,4508.0,38.97,38.99,38.95,38.99,4508.0
2021-10-29 11:05:00,38.98,39.03,38.93,39.03,3100.0,38.98,39.03,38.93,39.03,3100.0
2021-10-29 11:10:00,39.0,39.08,39.0,39.02,1600.0,39.0,39.08,39.0,39.02,1600.0
2021-10-29 11:15:00,39.02,39.11,38.99,39.05,9249.0,39.02,39.11,38.99,39.05,9249.0
2021-10-29 11:20:00,39.07,39.19,39.07,39.18,11426.0,39.07,39.19,39.07,39.18,11426.0
2021-10-29 11:25:00,39.16,39.16,39.13,39.15,3169.0,39.16,39.16,39.13,39.15,3169.0
2021-10-29 11:30:00,39.13,39.18,39.09,39.09,7269.0,39.13,39.18,39.09,39.09,7269.0
2021-10-29 11:35:00,39.09,39.21,39.07,39.16,4003.0,39.09,39.21,39.07,39.16,4003.0
2021-10-29 11:40:00,39.12,39.13,39.01,39.01,4065.0,39.12,39.13,39.01,39.01,4065.0
2021-10-29 11:45:00,39.02,39.02,38.98,39.0,1204.0,39.02,39.02,38.98,39.0,1204.0
2021-10-29 11:50:00,39.0,39.07,38.99,39.03,3440.0,39.0,39.07,38.99,39.03,3440.0
2021-10-29 11:55:00,39.05,39.17,39.05,39.14,2401.0,39.05,39.17,39.05,39.14,2401.0
2021-10-29 12:00:00,39.16,39.17,39.09,39.12,1900.0,39.16,39.17,39.09,39.12,1900.0
2021-10-29 12:05:00,39.13,39.15,39.12,39.12,1590.0,39.13,39.15,39.12,39.12,1590.0
2021-10-29 12:10:00,39.11,39.14,39.11,39.11,2525.0,39.11,39.14,39.11,39.11,2525.0
2021-10-29 12:15:00,39.14,39.22,39.14,39.2,3417.0,39.14,39.22,39.14,39.2,3417.0
2021-10-29 12:20:00,39.18,39.31,39.18,39.25,14646.0,39.18,39.31,39.18,39.25,14646.0
2021-10-29 12:25:00,39.24,39.24,39.16,39.16,3000.0,39.24,39.24,39.16,39.16,3000.0
2021-10-29 12:30:00,39.17,39.17,39.07,39.07,8155.0,39.17,39.17,39.07,39.07,8155.0
2021-10-29 12:35:00,39.07,39.14,39.07,39.14,4088.0,39.07,39.14,39.07,39.14,4088.0
2021-10-29 12:40:00,39.16,39.18,39.06,39.14,32752.0,39.16,39.18,39.06,39.14,32752.0
2021-10-29 12:45:00,39.13,39.32,39.13,39.23,6823.0,39.13,39.32,39.13,39.23,6823.0
2021-10-29 12:50:00,39.24,39.25,39.22,39.23,2548.0,39.24,39.25,39.22,39.23,2548.0
2021-10-29 12:55:00,39.24,39.28,39.16,39.22,8666.0,39.24,39.28,39.16,39.22,8666.0
2021-10-29 13:00:00,39.22,39.23,39.18,39.22,4698.0,39.22,39.23,39.18,39.22,4698.0
2021-10-29 13:05:00,39.21,39.25,39.2,39.25,6243.0,39.21,39.25,39.2,39.25,6243.0
2021-10-29 13:10:00,39.24,39.27,39.2,39.21,8566.0,39.24,39.27,39.2,39.21,8566.0
2021-10-29 13:15:00,39.19,39.24,39.09,39.12,12697.0,39.19,39.24,39.09,39.12,12697.0
2021-10-29 13:20:00,39.13,39.15,39.03,39.06,11305.0,39.13,39.15,39.03,39.06,11305.0
2021-10-29 13:25:00,39.05,39.05,38.95,38.98,4066.0,39.05,39.05,38.95,38.98,4066.0
2021-10-29 13:30:00,38.98,39.07,38.97,39.05,30310.0,38.98,39.07,38.97,39.05,30310.0
2021-10-29 13:35:00,39.05,39.09,39.04,39.04,18998.0,39.05,39.09,39.04,39.04,18998.0
2021-10-29 13:40:00,39.04,39.05,38.98,38.98,6655.0,39.04,39.05,38.98,38.98,6655.0
2021-10-29 13:45:00,38.98,38.98,38.94,38.95,3291.0,38.98,38.98,38.94,38.95,3291.0
2021-10-29 13:50:00,38.95,39.07,38.94,39.02,45610.0,38.95,39.07,38.94,39.02,45610.0
2021-10-29 13:55:00,39.02,39.02,38.96,38.99,3342.0,39.02,39.02,38.96,38.99,3342.0
2021-10-29 14:00:00,38.99,39.05,38.97,39.02,15211.0,38.99,39.05,38.97,39.02,15211.0
2021-10-29 14:05:00,39.02,39.02,38.97,39.0,13556.0,39.02,39.02,38.97,39.0,13556.0
2021-10-29 14:10:00,38.99,39.01,38.87,39.01,47473.0,38.99,39.01,38.87,39.01,47473.0
2021-10-29 14:15:00,39.01,39.18,39.01,39.09,22221.0,39.01,39.18,39.01,39.09,22221.0
2021-10-29 14:20:00,39.09,39.23,39.09,39.23,15998.0,39.09,39.23,39.09,39.23,15998.0
2021-10-29 14:25:00,39.23,39.23,39.15,39.21,4951.0,39.23,39.23,39.15,39.21,4951.0
2021-10-29 14:30:00,39.22,39.24,39.11,39.11,4780.0,39.22,39.24,39.11,39.11,4780.0
2021-10-29 14:35:00,39.09,39.12,39.05,39.05,6481.0,39.09,39.12,39.05,39.05,6481.0
2021-10-29 14:40:00,39.04,39.19,39.03,39.19,21029.0,39.04,39.19,39.03,39.19,21029.0
2021-10-29 14:45:00,39.19,39.28,39.18,39.27,14558.0,39.19,39.28,39.18,39.27,14558.0
2021-10-29 14:50:00,39.27,39.28,39.24,39.24,3163.0,39.27,39.28,39.24,39.24,3163.0
2021-10-29 14:55:00,39.25,39.29,39.25,39.29,6341.0,39.25,39.29,39.25,39.29,6341.0
2021-10-29 15:00:00,39.28,39.31,39.27,39.28,26492.0,39.28,39.31,39.27,39.28,26492.0
2021-10-29 15:05:00,39.29,39.37,39.28,39.32,11249.0,39.29,39.37,39.28,39.32,11249.0
2021-10-29 15:10:00,39.33,39.33,39.28,39.31,7602.0,39.33,39.33,39.28,39.31,7602.0
2021-10-29 15:15:00,39.31,39.33,39.3,39.3,18664.0,39.31,39.33,39.3,39.3,18664.0
2021-10-29 15:20:00,39.3,39.33,39.3,39.32,15040.0,39.3,39.33,39.3,39.32,15040.0
2021-10-29 15:25:00,39.32,39.45,39.32,39.45,16745.0,39.32,39.45,39.32,39.45,16745.0
2021-10-29 15:30:00,39.47,39.57,39.45,39.56,13652.0,39.47,39.57,39.45,39.56,13652.0
2021-10-29 15:35:00,39.56,39.65,39.52,39.61,21212.0,39.56,39.65,39.52,39.61,21212.0
2021-10-29 15:40:00,39.62,39.65,39.61,39.64,23492.0,39.62,39.65,39.61,39.64,23492.0
2021-10-29 15:45:00,39.64,39.69,39.63,39.64,13814.0,39.64,39.69,39.63,39.64,13814.0
2021-10-29 15:50:00,39.64,39.67,39.6,39.65,19774.0,39.64,39.67,39.6,39.65,19774.0
2021-10-29 15:55:00,39.65,39.66,39.55,39.56,78669.0,39.65,39.66,39.55,39.56,78669.0
2021-11-01 09:30:00,40.06,40.63,39.94,40.46,51227.0,40.06,40.63,39.94,40.46,51227.0
2021-11-01 09:35:00,40.55,40.75,40.52,40.56,19808.0,40.55,40.75,40.52,40.56,19808.0
2021-11-01 09:40:00,40.56,40.85,40.52,40.82,32112.0,40.56,40.85,40.52,40.82,32112.0
2021-11-01 09:45:00,40.79,40.95,40.7,40.88,11963.0,40.79,40.95,40.7,40.88,11963.0
2021-11-01 09:50:00,40.95,41.32,40.88,41.22,31722.0,40.95,41.32,40.88,41.22,31722.0
2021-11-01 09:55:00,41.21,41.39,41.1,41.1,18034.0,41.21,41.39,41.1,41.1,18034.0
2021-11-01 10:00:00,41.09,41.1,40.67,40.87,33266.0,41.09,41.1,40.67,40.87,33266.0
2021-11-01 10:05:00,40.88,41.12,40.88,40.96,15021.0,40.88,41.12,40.88,40.96,15021.0
2021-11-01 10:10:00,40.92,41.15,40.89,41.13,15764.0,40.92,41.15,40.89,41.13,15764.0
2021-11-01 10:15:00,41.16,41.53,41.16,41.34,35752.0,41.16,41.53,41.16,41.34,35752.0
2021-11-01 10:20:00,41.35,41.6,41.31,41.31,16196.0,41.35,41.6,41.31,41.31,16196.0
2021-11-01 10:25:00,41.33,41.66,41.32,41.6,14653.0,41.33,41.66,41.32,41.6,14653.0
2021-11-01 10:30:00,41.62,41.67,41.53,41.62,15380.0,41.62,41.67,41.53,41.62,15380.0
2021-11-01 10:35:00,41.62,41.62,41.4,41.4,16965.0,41.62,41.62,41.4,41.4,16965.0
2021-11-01 10:40:00,41.43,41.44,41.17,41.21,10743.0,41.43,41.44,41.17,41.21,10743.0
2021-11-01 10:45:00,41.2,41.34,41.14,41.31,9822.0,41.2,41.34,41.14,41.31,9822.0
2021-11-01 10:50:00,41.29,41.35,41.25,41.29,5764.0,41.29,41.35,41.25,41.29,5764.0
2021-11-01 10:55:00,41.27,41.27,41.12,41.19,7629.0,41.27,41.27,41.12,41.19,7629.0
2021-11-01 11:00:00,41.22,41.35,41.22,41.27,10647.0,41.22,41.35,41.22,41.27,10647.0
2021-11-01 11:05:00,41.26,41.31,41.21,41.23,6607.0,41.26,41.31,41.21,41.23,6607.0
2021-11-01 11:10:00,41.22,41.23,41.15,41.19,5880.0,41.22,41.23,41.15,41.19,5880.0
2021-11-01 11:15:00,41.19,41.22,41.14,41.14,7852.0,41.19,41.22,41.14,41.14,7852.0
2021-11-01 11:20:00,41.17,41.22,41.05,41.05,5278.0,41.17,41.22,41.05,41.05,5278.0
2021-11-01 11:25:00,41.06,41.2,41.06,41.19,6142.0,41.06,41.2,41.06,41.19,6142.0
2021-11-01 11:30:00,41.19,41.19,41.12,41.13,8076.0,41.19,41.19,41.12,41.13,8076.0
2021-11-01 11:35:00,41.11,41.14,41.06,41.14,4032.0,41.11,41.14,41.06,41.14,4032.0
2021-11-01 11:40:00,41.12,41.16,41.09,41.16,4494.0,41.12,41.16,41.09,41.16,4494.0
2021-11-01 11:45:00,41.14,41.17,41.13,41.13,4248.0,41.14,41.17,41.13,41.13,4248.0
2021-11-01 11:50:00,41.07,41.07,40.98,41.04,4429.0,41.07,41.07,40.98,41.04,4429.0
2021-11-01 11:55:00,41.05,41.12,41.05,41.12,2072.0,41.05,41.12,41.05,41.12,2072.0
2021-11-01 12:00:00,41.13,41.17,41.11,41.14,2425.0,41.13,41.17,41.11,41.14,2425.0
2021-11-01 12:05:00,41.14,41.34,41.13,41.33,9454.0,41.14,41.34,41.13,41.33,9454.0
2021-11-01 12:10:00,41.34,41.41,41.34,41.4,5776.0,41.34,41.41,41.34,41.4,5776.0
2021-11-01 12:15:00,41.39,41.39,41.24,41.29,6591.0,41.39,41.39,41.24,41.29,6591.0
2021-11-01 12:20:00,41.29,41.34,41.22,41.34,6392.0,41.29,41.34,41.22,41.34,6392.0
2021-11-01 12:25:00,41.38,41.38,41.24,41.3,3058.0,41.38,41.38,41.24,41.3,3058.0
2021-11-01 12:30:00,41.27,41.28,41.23,41.27,3895.0,41.27,41.28,41.23,41.27,3895.0
2021-11-01 12:35:00,41.25,41.3,41.25,41.28,2200.0,41.25,41.3,41.25,41.28,2200.0
2021-11-01 12:40:00,41.29,41.29,41.21,41.23,4470.0,41.29,41.29,41.21,41.23,4470.0
2021-11-01 12:45:00,41.26,41.3,41.22,41.28,6990.0,41.26,41.3,41.22,41.28,6990.0
2021-11-01 12:50:00,41.27,41.31,41.2,41.23,3425.0,41.27,41.31,41.2,41.23,3425.0
2021-11-01 12:55:00,41.25,41.32,41.25,41.31,2500.0,41.25,41.32,41.25,41.31,2500.0
2021-11-01 13:00:00,41.34,41.34,41.28,41.29,3296.0,41.34,41.34,41.28,41.29,3296.0
2021-11-01 13:05:00,41.29,41.31,41.23,41.25,5574.0,41.29,41.31,41.23,41.25,5574.0
2021-11-01 13:10:00,41.26,41.28,41.25,41.28,2442.0,41.26,41.28,41.25,41.28,2442.0
2021-11-01 13:15:00,41.3,41.33,41.2,41.21,10485.0,41.3,41.33,41.2,41.21,10485.0
2021-11-01 13:20:00,41.2,41.21,41.13,41.16,5706.0,41.2,41.21,41.13,41.16,5706.0
2021-11-01 13:25:00,41.15,41.3,41.1,41.26,4587.0,41.15,41.3,41.1,41.26,4587.0
2021-11-01 13:30:00,41.24,41.3,41.23,41.3,1171.0,41.24,41.3,41.23,41.3,1171.0
2021-11-01 13:35:00,41.35,41.44,41.32,41.42,8871.0,41.35,41.44,41.32,41.42,8871.0
2021-11-01 13:40:00,41.4,41.44,41.35,41.35,16088.0,41.4,41.44,41.35,41.35,16088.0
2021-11-01 13:45:00,41.36,41.39,41.25,41.3,6142.0,41.36,41.39,41.25,41.3,6142.0
2021-11-01 13:50:00,41.3,41.3,41.21,41.22,4130.0,41.3,41.3,41.21,41.22,4130.0
2021-11-01 13:55:00,41.2,41.26,41.18,41.23,3553.0,41.2,41.26,41.18,41.23,3553.0
2021-11-01 14:00:00,41.23,41.24,41.18,41.18,2869.0,41.23,41.24,41.18,41.18,2869.0
2021-11-01 14:05:00,41.2,41.21,41.06,41.06,8170.0,41.2,41.21,41.06,41.06,8170.0
2021-11-01 14:10:00,41.03,41.05,40.97,40.97,5787.0,41.03,41.05,40.97,40.97,5787.0
2021-11-01 14:15:00,40.97,41.0,40.83,40.87,11133.0,40.97,41.0,40.83,40.87,11133.0
2021-11-01 14:20:00,40.86,40.91,40.78,40.9,5126.0,40.86,40.91,40.78,40.9,5126.0
2021-11-01 14:25:00,40.89,40.94,40.87,40.9,4054.0,40.89,40.94,40.87,40.9,4054.0
2021-11-01 14:30:00,40.87,40.9,40.82,40.88,5457.0,40.87,40.9,40.82,40.88,5457.0
2021-11-01 14:35:00,40.86,41.03,40.86,40.98,6678.0,40.86,41.03,40.86,40.98,6678.0
2021-11-01 14:40:00,40.98,41.08,40.97,41.08,12232.0,40.98,41.08,40.97,41.08,12232.0
2021-11-01 14:45:00,41.1,41.17,41.1,41.13,7818.0,41.1,41.17,41.1,41.13,7818.0
2021-11-01 14:50:00,41.13,41.13,41.04,41.07,4795.0,41.13,41.13,41.04,41.07,4795.0
2021-11-01 14:55:00,41.04,41.04,40.99,41.01,7154.0,41.04,41.04,40.99,41.01,7154.0
2021-11-01 15:00:00,41.01,41.1,41.01,41.06,5924.0,41.01,41.1,41.01,41.06,5924.0
2021-11-01 15:05:00,41.07,41.22,41.07,41.22,11084.0,41.07,41.22,41.07,41.22,11084.0
2021-11-01 15:10:00,41.26,41.27,41.21,41.24,10836.0,41.26,41.27,41.21,41.24,10836.0
2021-11-01 15:15:00,41.23,41.25,41.2,41.25,13327.0,41.23,41.25,41.2,41.25,13327.0
2021-11-01 15:20:00,41.26,41.26,41.15,41.25,9134.0,41.26,41.26,41.15,41.25,9134.0
2021-11-01 15:25:00,41.28,41.33,41.28,41.32,10587.0,41.28,41.33,41.28,41.32,10587.0
2021-11-01 15:30:00,41.32,41.45,41.32,41.43,31061.0,41.32,41.45,41.32,41.43,31061.0
2021-11-01 15:35:00,41.43,41.47,41.42,41.43,21559.0,41.43,41.47,41.42,41.43,21559.0
2021-11-01 15:40:00,41.43,41.48,41.43,41.47,20279.0,41.43,41.48,41.43,41.47,20279.0
2021-11-01 15:45:00,41.48,41.52,41.44,41.5,26155.0,41.48,41.52,41.44,41.5,26155.0
2021-11-01 15:50:00,41.5,41.51,41.39,41.4,43688.0,41.5,41.51,41.39,41.4,43688.0
2021-11-01 15:55:00,41.4,41.46,41.38,41.43,84772.0,41.4,41.46,41.38,41.43,84772.0
2021-11-02 09:30:00,41.6,41.83,41.49,41.5,25639.0,41.6,41.83,41.49,41.5,25639.0
2021-11-02 09:35:00,41.5,42.01,41.5,41.72,42688.0,41.5,42.01,41.5,41.72,42688.0
2021-11-02 09:40:00,41.63,41.68,41.2,41.26,30140.0,41.63,41.68,41.2,41.26,30140.0
2021-11-02 09:45:00,41.31,41.59,41.31,41.41,7168.0,41.31,41.59,41.31,41.41,7168.0
2021-11-02 09:50:00,41.4,41.65,41.23,41.23,15718.0,41.4,41.65,41.23,41.23,15718.0
2021-11-02 09:55:00,41.25,41.42,41.2,41.28,21973.0,41.25,41.42,41.2,41.28,21973.0
2021-11-02 10:00:00,41.34,41.72,41.29,41.66,13225.0,41.34,41.72,41.29,41.66,13225.0
2021-11-02 10:05:00,41.67,41.92,41.57,41.92,9423.0,41.67,41.92,41.57,41.92,9423.0
2021-11-02 10:10:00,41.95,41.95,41.7,41.84,20005.0,41.95,41.95,41.7,41.84,20005.0
2021-11-02 10:15:00,41.82,42.13,41.79,42.01,19111.0,41.82,42.13,41.79,42.01,19111.0
2021-11-02 10:20:00,41.98,42.05,41.84,42.03,36898.0,41.98,42.05,41.84,42.03,36898.0
2021-11-02 10:25:00,42.04,42.17,41.91,42.04,13079.0,42.04,42.17,41.91,42.04,13079.0
2021-11-02 10:30:00,41.96,42.05,41.86,41.98,11434.0,41.96,42.05,41.86,41.98,11434.0
2021-11-02 10:35:00,41.97,42.1,41.96,42.03,9307.0,41.97,42.1,41.96,42.03,9307.0
2021-11-02 10:40:00,42.01,42.13,41.97,42.07,13336.0,42.01,42.13,41.97,42.07,13336.0
2021-11-02 10:45:00,42.08,42.15,42.07,42.09,4013.0,42.08,42.15,42.07,42.09,4013.0
2021-11-02 10:50:00,42.05,42.2,42.0,42.19,18767.0,42.05,42.2,42.0,42.19,18767.0
2021-11-02 10:55:00,42.19,42.24,42.09,42.14,18861.0,42.19,42.24,42.09,42.14,18861.0
2021-11-02 11:00:00,42.15,42.24,42.1,42.16,13267.0,42.15,42.24,42.1,42.16,13267.0
2021-11-02 11:05:00,42.16,42.19,42.03,42.03,6307.0,42.16,42.19,42.03,42.03,6307.0
2021-11-02 11:10:00,42.0,42.19,42.0,42.15,8553.0,42.0,42.19,42.0,42.15,8553.0
2021-11-02 11:15:00,42.14,42.22,42.12,42.17,7189.0,42.14,42.22,42.12,42.17,7189.0
2021-11-02 11:20:00,42.16,42.31,42.16,42.23,14868.0,42.16,42.31,42.16,42.23,14868.0
2021-11-02 11:25:00,42.23,42.31,42.19,42.28,16809.0,42.23,42.31,42.19,42.28,16809.0
2021-11-02 11:30:00,42.28,42.36,42.28,42.34,10375.0,42.28,42.36,42.28,42.34,10375.0
2021-11-02 11:35:00,42.35,42.36,42.31,42.36,26434.0,42.35,42.36,42.31,42.36,26434.0
2021-11-02 11:40:00,42.38,42.54,42.33,42.41,42922.0,42.38,42.54,42.33,42.41,42922.0
2021-11-02 11:45:00,42.4,42.47,42.38,42.43,10110.0,42.4,42.47,42.38,42.43,10110.0
2021-11-02 11:50:00,42.43,42.45,42.36,42.36,7942.0,42.43,42.45,42.36,42.36,7942.0
2021-11-02 11:55:00,42.36,42.37,42.18,42.2,7406.0,42.36,42.37,42.18,42.2,7406.0
2021-11-02 12:00:00,42.19,42.24,42.12,42.2,6851.0,42.19,42.24,42.12,42.2,6851.0
2021-11-02 12:05:00,42.18,42.28,42.09,42.26,24735.0,42.18,42.28,42.09,42.26,24735.0
2021-11-02 12:10:00,42.26,42.29,42.11,42.27,6169.0,42.26,42.29,42.11,42.27,6169.0
2021-11-02 12:15:00,42.27,42.37,42.24,42.33,6450.0,42.27,42.37,42.24,42.33,6450.0
2021-11-02 12:20:00,42.34,42.39,42.31,42.36,8494.0,42.34,42.39,42.31,42.36,8494.0
2021-11-02 12:25:00,42.37,42.37,42.26,42.34,4856.0,42.37,42.37,42.26,42.34,4856.0
2021-11-02 12:30:00,42.35,42.41,42.33,42.37,10318.0,42.35,42.41,42.33,42.37,10318.0
2021-11-02 12:35:00,42.37,42.37,42.3,42.32,6205.0,42.37,42.37,42.3,42.32,6205.0
2021-11-02 12:40:00,42.34,42.43,42.34,42.38,3351.0,42.34,42.43,42.34,42.38,3351.0
2021-11-02 12:45:00,42.38,42.47,42.37,42.46,4448.0,42.38,42.47,42.37,42.46,4448.0
2021-11-02 12:50:00,42.48,42.53,42.43,42.45,7238.0,42.48,42.53,42.43,42.45,7238.0
2021-11-02 12:55:00,42.44,42.48,42.41,42.43,3658.0,42.44,42.48,42.41,42.43,3658.0
2021-11-02 13:00:00,42.45,42.45,42.38,42.42,7106.0,42.45,42.45,42.38,42.42,7106.0
2021-11-02 13:05:00,42.41,42.41,42.22,42.23,8142.0,42.41,42.41,42.22,42.23,8142.0
2021-11-02 13:10:00,42.29,42.32,42.21,42.25,3439.0,42.29,42.32,42.21,42.25,3439.0
2021-11-02 13:15:00,42.26,42.27,42.21,42.23,3520.0,42.26,42.27,42.21,42.23,3520.0
2021-11-02 13:20:00,42.23,42.27,42.16,42.18,5743.0,42.23,42.27,42.16,42.18,5743.0
2021-11-02 13:25:00,42.16,42.23,42.13,42.2,13777.0,42.16,42.23,42.13,42.2,13777.0
2021-11-02 13:30:00,42.21,42.21,42.05,42.05,17825.0,42.21,42.21,42.05,42.05,17825.0
2021-11-02 13:35:00,42.06,42.14,42.0,42.09,9161.0,42.06,42.14,42.0,42.09,9161.0
2021-11-02 13:40:00,42.07,42.18,42.07,42.14,9368.0,42.07,42.18,42.07,42.14,9368.0
2021-11-02 13:45:00,42.14,42.18,42.12,42.17,9666.0,42.14,42.18,42.12,42.17,9666.0
2021-11-02 13:50:00,42.17,42.23,42.13,42.22,9298.0,42.17,42.23,42.13,42.22,9298.0
2021-11-02 13:55:00,42.23,42.24,42.18,42.19,7800.0,42.23,42.24,42.18,42.19,7800.0
2021-11-02 14:00:00,42.2,42.28,42.19,42.27,5532.0,42.2,42.28,42.19,42.27,5532.0
2021-11-02 14:05:00,42.29,42.29,42.21,42.27,14374.0,42.29,42.29,42.21,42.27,14374.0
2021-11-02 14:10:00,42.26,42.39,42.25,42.37,7455.0,42.26,42.39,42.25,42.37,7455.0
2021-11-02 14:15:00,42.4,42.4,42.27,42.28,7810.0,42.4,42.4,42.27,42.28,7810.0
2021-11-02 14:20:00,42.27,42.31,42.21,42.31,7694.0,42.27,42.31,42.21,42.31,7694.0
2021-11-02 14:25:00,42.3,42.37,42.29,42.34,8101.0,42.3,42.37,42.29,42.34,8101.0
2021-11-02 14:30:00,42.32,42.36,42.24,42.28,11868.0,42.32,42.36,42.24,42.28,11868.0
2021-11-02 14:35:00,42.26,42.3,42.23,42.28,6925.0,42.26,42.3,42.23,42.28,6925.0
2021-11-02 14:40:00,42.28,42.4,42.28,42.37,10472.0,42.28,42.4,42.28,42.37,10472.0
2021-11-02 14:45:00,42.36,42.37,42.33,42.35,6462.0,42.36,42.37,42.33,42.35,6462.0
2021-11-02 14:50:00,42.36,42.43,42.36,42.39,7534.0,42.36,42.43,42.36,42.39,7534.0
2021-11-02 14:55:00,42.4,42.48,42.36,42.45,7021.0,42.4,42.48,42.36,42.45,7021.0
2021-11-02 15:00:00,42.46,42.52,42.44,42.5,20778.0,42.46,42.52,42.44,42.5,20778.0
2021-11-02 15:05:00,42.49,42.5,42.42,42.47,7476.0,42.49,42.5,42.42,42.47,7476.0
2021-11-02 15:10:00,42.45,42.45,42.34,42.35,4444.0,42.45,42.45,42.34,42.35,4444.0
2021-11-02 15:15:00,42.36,42.37,42.31,42.34,8901.0,42.36,42.37,42.31,42.34,8901.0
2021-11-02 15:20:00,42.34,42.34,42.25,42.27,7629.0,42.34,42.34,42.25,42.27,7629.0
2021-11-02 15:25:00,42.26,42.26,42.2,42.23,5669.0,42.26,42.26,42.2,42.23,5669.0
2021-11-02 15:30:00,42.23,42.24,42.1,42.11,17610.0,42.23,42.24,42.1,42.11,17610.0
2021-11-02 15:35:00,42.11,42.38,42.11,42.33,23297.0,42.11,42.38,42.11,42.33,23297.0
2021-11-02 15:40:00,42.34,42.38,42.27,42.29,26955.0,42.34,42.38,42.27,42.29,26955.0
2021-11-02 15:45:00,42.29,42.35,42.27,42.32,20253.0,42.29,42.35,42.27,42.32,20253.0
2021-11-02 15:50:00,42.33,42.34,42.22,42.26,41064.0,42.33,42.34,42.22,42.26,41064.0
2021-11-02 15:55:00,42.26,42.41,42.24,42.41,111390.0,42.26,42.41,42.24,42.41,111390.0
2021-11-03 09:30:00,42.41,43.2,42.25,43.15,35515.0,42.41,43.2,42.25,43.15,35515.0
2021-11-03 09:35:00,43.16,43.65,43.15,43.51,29560.0,43.16,43.65,43.15,43.51,29560.0
2021-11-03 09:40:00,43.51,43.7,43.47,43.53,13327.0,43.51,43.7,43.47,43.53,13327.0
2021-11-03 09:45:00,43.64,43.99,43.62,43.99,23160.0,43.64,43.99,43.62,43.99,23160.0
2021-11-03 09:50:00,44.0,44.18,43.92,44.05,31694.0,44.0,44.18,43.92,44.05,31694.0
2021-11-03 09:55:00,44.08,44.56,43.94,44.48,44026.0,44.08,44.56,43.94,44.48,44026.0
2021-11-03 10:00:00,44.53,44.71,44.43,44.47,43308.0,44.53,44.71,44.43,44.47,43308.0
2021-11-03 10:05:00,44.43,44.61,44.35,44.54,42065.0,44.43,44.61,44.35,44.54,42065.0
2021-11-03 10:10:00,44.51,44.79,44.48,44.77,27793.0,44.51,44.79,44.48,44.77,27793.0
2021-11-03 10:15:00,44.75,44.8,44.64,44.8,22996.0,44.75,44.8,44.64,44.8,22996.0
2021-11-03 10:20:00,44.8,45.22,44.7,45.13,58498.0,44.8,45.22,44.7,45.13,58498.0
2021-11-03 10:25:00,45.16,45.48,45.16,45.48,51122.0,45.16,45.48,45.16,45.48,51122.0
2021-11-03 10:30:00,45.46,45.56,45.22,45.27,71590.0,45.46,45.56,45.22,45.27,71590.0
2021-11-03 10:35:00,45.25,45.53,45.16,45.43,28578.0,45.25,45.53,45.16,45.43,28578.0
2021-11-03 10:40:00,45.45,45.53,45.15,45.23,39680.0,45.45,45.53,45.15,45.23,39680.0
2021-11-03 10:45:00,45.22,45.29,45.1,45.23,16499.0,45.22,45.29,45.1,45.23,16499.0
2021-11-03 10:50:00,45.24,45.39,45.21,45.3,27136.0,45.24,45.39,45.21,45.3,27136.0
2021-11-03 10:55:00,45.32,45.39,45.2,45.38,61332.0,45.32,45.39,45.2,45.38,61332.0
2021-11-03 11:00:00,45.37,45.52,45.3,45.3,48113.0,45.37,45.52,45.3,45.3,48113.0
2021-11-03 11:05:00,45.32,45.32,45.21,45.26,36674.0,45.32,45.32,45.21,45.26,36674.0
2021-11-03 11:10:00,45.25,45.4,45.25,45.28,25976.0,45.25,45.4,45.25,45.28,25976.0
2021-11-03 11:15:00,45.27,45.46,45.27,45.34,37560.0,45.27,45.46,45.27,45.34,37560.0
2021-11-03 11:20:00,45.34,45.45,45.27,45.43,29821.0,45.34,45.45,45.27,45.43,29821.0
2021-11-03 11:25:00,45.44,45.6,45.4,45.59,19019.0,45.44,45.6,45.4,45.59,19019.0
2021-11-03 11:30:00,45.57,45.69,45.45,45.68,13818.0,45.57,45.69,45.45,45.68,13818.0
2021-11-03 11:35:00,45.67,45.68,45.48,45.51,28786.0,45.67,45.68,45.48,45.51,28786.0
2021-11-03 11:40:00,45.51,45.54,45.39,45.41,13018.0,45.51,45.54,45.39,45.41,13018.0
2021-11-03 11:45:00,45.38,45.5,45.36,45.48,9587.0,45.38,45.5,45.36,45.48,9587.0
2021-11-03 11:50:00,45.51,45.51,45.34,45.45,8100.0,45.51,45.51,45.34,45.45,8100.0
2021-11-03 11:55:00,45.48,45.52,45.32,45.33,9056.0,45.48,45.52,45.32,45.33,9056.0
2021-11-03 12:00:00,45.3,45.45,45.29,45.4,5876.0,45.3,45.45,45.29,45.4,5876.0
2021-11-03 12:05:00,45.41,45.41,45.06,45.21,84000.0,45.41,45.41,45.06,45.21,84000.0
2021-11-03 12:10:00,45.2,45.32,45.15,45.31,16771.0,45.2,45.32,45.15,45.31,16771.0
2021-11-03 12:15:00,45.29,45.37,45.2,45.34,12025.0,45.29,45.37,45.2,45.34,12025.0
2021-11-03 12:20:00,45.38,45.4,45.27,45.33,3317.0,45.38,45.4,45.27,45.33,3317.0
2021-11-03 12:25:00,45.35,45.37,45.25,45.28,8420.0,45.35,45.37,45.25,45.28,8420.0
2021-11-03 12:30:00,45.27,45.45,45.27,45.37,14002.0,45.27,45.45,45.27,45.37,14002.0
2021-11-03 12:35:00,45.37,45.49,45.34,45.44,15616.0,45.37,45.49,45.34,45.44,15616.0
2021-11-03 12:40:00,45.49,45.51,45.34,45.34,4772.0,45.49,45.51,45.34,45.34,4772.0
2021-11-03 12:45:00,45.32,45.37,45.26,45.37,6243.0,45.32,45.37,45.26,45.37,6243.0
2021-11-03 12:50:00,45.35,45.43,45.21,45.22,4351.0,45.35,45.43,45.21,45.22,4351.0
2021-11-03 12:55:00,45.23,45.3,45.19,45.22,16151.0,45.23,45.3,45.19,45.22,16151.0
2021-11-03 13:00:00,45.21,45.32,45.21,45.27,12663.0,45.21,45.32,45.21,45.27,12663.0
2021-11-03 13:05:00,45.28,45.37,45.26,45.35,5920.0,45.28,45.37,45.26,45.35,5920.0
2021-11-03 13:10:00,45.34,45.39,45.29,45.38,4743.0,45.34,45.39,45.29,45.38,4743.0
2021-11-03 13:15:00,45.4,45.46,45.31,45.32,6028.0,45.4,45.46,45.31,45.32,6028.0
2021-11-03 13:20:00,45.34,45.35,45.28,45.29,6335.0,45.34,45.35,45.28,45.29,6335.0
2021-11-03 13:25:00,45.28,45.3,45.21,45.29,5952.0,45.28,45.3,45.21,45.29,5952.0
2021-11-03 13:30:00,45.26,45.35,45.26,45.34,9674.0,45.26,45.35,45.26,45.34,9674.0
2021-11-03 13:35:00,45.32,45.32,45.23,45.28,6048.0,45.32,45.32,45.23,45.28,6048.0
2021-11-03 13:40:00,45.28,45.28,45.21,45.27,10471.0,45.28,45.28,45.21,45.27,10471.0
2021-11-03 13:45:00,45.26,45.33,45.21,45.22,10423.0,45.26,45.33,45.21,45.22,10423.0
2021-11-03 13:50:00,45.22,45.28,45.21,45.27,7517.0,45.22,45.28,45.21,45.27,7517.0
2021-11-03 13:55:00,45.3,45.47,45.28,45.43,9873.0,45.3,45.47,45.28,45.43,9873.0
2021-11-03 14:00:00,45.38,45.74,45.38,45.74,9720.0,45.38,45.74,45.38,45.74,9720.0
2021-11-03 14:05:00,45.72,45.73,45.65,45.72,4759.0,45.72,45.73,45.65,45.72,4759.0
2021-11-03 14:10:00,45.7,45.85,45.69,45.76,13568.0,45.7,45.85,45.69,45.76,13568.0
2021-11-03 14:15:00,45.77,45.85,45.71,45.85,10553.0,45.77,45.85,45.71,45.85,10553.0
2021-11-03 14:20:00,45.84,45.88,45.8,45.85,9055.0,45.84,45.88,45.8,45.85,9055.0
2021-11-03 14:25:00,45.87,45.88,45.8,45.8,13501.0,45.87,45.88,45.8,45.8,13501.0
2021-11-03 14:30:00,45.82,45.84,45.78,45.8,23952.0,45.82,45.84,45.78,45.8,23952.0
2021-11-03 14:35:00,45.8,45.98,45.79,45.96,21960.0,45.8,45.98,45.79,45.96,21960.0
2021-11-03 14:40:00,45.95,46.11,45.94,46.0,26036.0,45.95,46.11,45.94,46.0,26036.0
2021-11-03 14:45:00,46.0,46.1,45.95,46.1,25365.0,46.0,46.1,45.95,46.1,25365.0
2021-11-03 14:50:00,46.07,46.13,46.0,46.09,14787.0,46.07,46.13,46.0,46.09,14787.0
2021-11-03 14:55:00,46.06,46.11,45.99,46.1,41652.0,46.06,46.11,45.99,46.1,41652.0
2021-11-03 15:00:00,46.09,46.09,46.0,46.0,48634.0,46.09,46.09,46.0,46.0,48634.0
2021-11-03 15:05:00,46.01,46.12,46.0,46.12,12720.0,46.01,46.12,46.0,46.12,12720.0
2021-11-03 15:10:00,46.12,46.17,46.06,46.14,29388.0,46.12,46.17,46.06,46.14,29388.0
2021-11-03 15:15:00,46.14,46.19,46.08,46.15,13904.0,46.14,46.19,46.08,46.15,13904.0
2021-11-03 15:20:00,46.16,46.2,46.13,46.15,21050.0,46.16,46.2,46.13,46.15,21050.0
2021-11-03 15:25:00,46.14,46.16,46.1,46.1,38365.0,46.14,46.16,46.1,46.1,38365.0
2021-11-03 15:30:00,46.07,46.27,46.0,46.15,30013.0,46.07,46.27,46.0,46.15,30013.0
2021-11-03 15:35:00,46.14,46.21,46.13,46.18,51421.0,46.14,46.21,46.13,46.18,51421.0
2021-11-03 15:40:00,46.16,46.34,46.14,46.3,39424.0,46.16,46.34,46.14,46.3,39424.0
2021-11-03 15:45:00,46.3,46.31,46.2,46.27,43403.0,46.3,46.31,46.2,46.27,43403.0
2021-11-03 15:50:00,46.27,46.28,46.2,46.25,92478.0,46.27,46.28,46.2,46.25,92478.0
2021-11-03 15:55:00,46.24,46.3,46.2,46.26,126856.0,46.24,46.3,46.2,46.26,126856.0
2021-11-04 09:30:00,46.1,46.5,45.93,45.98,45849.0,46.1,46.5,45.93,45.98,45849.0
2021-11-04 09:35:00,46.07,46.57,46.04,46.52,10530.0,46.07,46.57,46.04,46.52,10530.0
2021-11-04 09:40:00,46.7,46.73,46.34,46.37,17618.0,46.7,46.73,46.34,46.37,17618.0
2021-11-04 09:45:00,46.37,46.45,46.13,46.36,15930.0,46.37,46.45,46.13,46.36,15930.0
2021-11-04 09:50:00,46.36,46.96,46.36,46.84,34725.0,46.36,46.96,46.36,46.84,34725.0
2021-11-04 09:55:00,46.79,46.92,46.74,46.83,14648.0,46.79,46.92,46.74,46.83,14648.0
2021-11-04 10:00:00,46.86,47.01,46.79,46.79,36184.0,46.86,47.01,46.79,46.79,36184.0
2021-11-04 10:05:00,46.84,47.01,46.79,46.85,14208.0,46.84,47.01,46.79,46.85,14208.0
2021-11-04 10:10:00,46.84,46.94,46.65,46.71,21495.0,46.84,46.94,46.65,46.71,21495.0
2021-11-04 10:15:00,46.75,46.92,46.47,46.55,7645.0,46.75,46.92,46.47,46.55,7645.0
2021-11-04 10:20:00,46.55,46.76,46.55,46.71,23661.0,46.55,46.76,46.55,46.71,23661.0
2021-11-04 10:25:00,46.69,46.73,46.5,46.7,8162.0,46.69,46.73,46.5,46.7,8162.0
2021-11-04 10:30:00,46.7,46.9,46.7,46.76,13019.0,46.7,46.9,46.7,46.76,13019.0
2021-11-04 10:35:00,46.76,46.77,46.68,46.74,13141.0,46.76,46.77,46.68,46.74,13141.0
2021-11-04 10:40:00,46.74,46.76,46.4,46.69,14352.0,46.74,46.76,46.4,46.69,14352.0
2021-11-04 10:45:00,46.69,46.88,46.64,46.79,10702.0,46.69,46.88,46.64,46.79,10702.0
2021-11-04 10:50:00,46.76,46.86,46.67,46.69,9639.0,46.76,46.86,46.67,46.69,9639.0
2021-11-04 10:55:00,46.63,46.89,46.62,46.85,15974.0,46.63,46.89,46.62,46.85,15974.0
2021-11-04 11:00:00,46.85,46.91,46.81,46.83,21210.0,46.85,46.91,46.81,46.83,21210.0
2021-11-04 11:05:00,46.8,46.84,46.62,46.63,14125.0,46.8,46.84,46.62,46.63,14125.0
2021-11-04 11:10:00,46.57,46.67,46.35,46.36,20881.0,46.57,46.67,46.35,46.36,20881.0
2021-11-04 11:15:00,46.36,46.36,46.15,46.22,16288.0,46.36,46.36,46.15,46.22,16288.0
2021-11-04 11:20:00,46.22,46.43,46.12,46.17,26674.0,46.22,46.43,46.12,46.17,26674.0
2021-11-04 11:25:00,46.18,46.22,46.03,46.08,6567.0,46.18,46.22,46.03,46.08,6567.0
2021-11-04 11:30:00,46.08,46.23,46.02,46.21,7977.0,46.08,46.23,46.02,46.21,7977.0
2021-11-04 11:35:00,46.23,46.35,46.23,46.35,6664.0,46.23,46.35,46.23,46.35,6664.0
2021-11-04 11:40:00,46.35,46.49,46.28,46.48,3966.0,46.35,46.49,46.28,46.48,3966.0
2021-11-04 11:45:00,46.5,46.5,46.36,46.44,3467.0,46.5,46.5,46.36,46.44,3467.0
2021-11-04 11:50:00,46.42,46.52,46.35,46.46,5156.0,46.42,46.52,46.35,46.46,5156.0
2021-11-04 11:55:00,46.43,46.6,46.43,46.58,4205.0,46.43,46.6,46.43,46.58,4205.0
2021-11-04 12:00:00,46.58,46.6,46.54,46.6,3734.0,46.58,46.6,46.54,46.6,3734.0
2021-11-04 12:05:00,46.58,46.58,46.48,46.54,2664.0,46.58,46.58,46.48,46.54,2664.0
2021-11-04 12:10:00,46.52,46.59,46.52,46.58,4318.0,46.52,46.59,46.52,46.58,4318.0
2021-11-04 12:15:00,46.56,46.58,46.53,46.55,6286.0,46.56,46.58,46.53,46.55,6286.0
2021-11-04 12:20:00,46.54,46.69,46.53,46.67,5727.0,46.54,46.69,46.53,46.67,5727.0
2021-11-04 12:25:00,46.65,46.73,46.65,46.7,3639.0,46.65,46.73,46.65,46.7,3639.0
2021-11-04 12:30:00,46.72,46.76,46.67,46.7,6191.0,46.72,46.76,46.67,46.7,6191.0
2021-11-04 12:35:00,46.68,46.7,46.68,46.7,1430.0,46.68,46.7,46.68,46.7,1430.0
2021-11-04 12:40:00,46.71,46.75,46.63,46.67,6739.0,46.71,46.75,46.63,46.67,6739.0
2021-11-04 12:45:00,46.66,46.7,46.61,46.69,9249.0,46.66,46.7,46.61,46.69,9249.0
2021-11-04 12:50:00,46.71,46.76,46.68,46.71,5816.0,46.71,46.76,46.68,46.71,5816.0
2021-11-04 12:55:00,46.68,46.69,46.55,46.65,14880.0,46.68,46.69,46.55,46.65,14880.0
2021-11-04 13:00:00,46.68,46.71,46.64,46.7,3601.0,46.68,46.71,46.64,46.7,3601.0
2021-11-04 13:05:00,46.72,46.76,46.71,46.74,5130.0,46.72,46.76,46.71,46.74,5130.0
2021-11-04 13:10:00,46.74,46.76,46.69,46.73,13363.0,46.74,46.76,46.69,46.73,13363.0
2021-11-04 13:15:00,46.73,46.79,46.7,46.77,6635.0,46.73,46.79,46.7,46.77,6635.0
2021-11-04 13:20:00,46.77,46.93,46.76,46.93,20749.0,46.77,46.93,46.76,46.93,20749.0
2021-11-04 13:25:00,46.91,46.99,46.85,46.99,2368.0,46.91,46.99,46.85,46.99,2368.0
2021-11-04 13:30:00,46.99,47.04,46.94,46.95,4550.0,46.99,47.04,46.94,46.95,4550.0
2021-11-04 13:35:00,46.93,46.95,46.86,46.92,4342.0,46.93,46.95,46.86,46.92,4342.0
2021-11-04 13:40:00,46.91,47.02,46.9,47.02,4128.0,46.91,47.02,46.9,47.02,4128.0
2021-11-04 13:45:00,47.0,47.03,46.97,46.99,3420.0,47.0,47.03,46.97,46.99,3420.0
2021-11-04 13:50:00,47.03,47.05,46.91,46.94,4904.0,47.03,47.05,46.91,46.94,4904.0
2021-11-04 13:55:00,46.96,46.98,46.91,46.95,4063.0,46.96,46.98,46.91,46.95,4063.0
2021-11-04 14:00:00,46.92,46.92,46.64,46.66,8524.0,46.92,46.92,46.64,46.66,8524.0
2021-11-04 14:05:00,46.66,46.68,46.57,46.64,7214.0,46.66,46.68,46.57,46.64,7214.0
2021-11-04 14:10:00,46.62,46.62,46.56,46.58,3284.0,46.62,46.62,46.56,46.58,3284.0
2021-11-04 14:15:00,46.54,46.61,46.47,46.47,14618.0,46.54,46.61,46.47,46.47,14618.0
2021-11-04 14:20:00,46.54,46.57,46.49,46.54,4885.0,46.54,46.57,46.49,46.54,4885.0
2021-11-04 14:25:00,46.55,46.56,46.48,46.52,5308.0,46.55,46.56,46.48,46.52,5308.0
2021-11-04 14:30:00,46.5,46.59,46.48,46.58,6466.0,46.5,46.59,46.48,46.58,6466.0
2021-11-04 14:35:00,46.59,46.81,46.52,46.8,14131.0,46.59,46.81,46.52,46.8,14131.0
2021-11-04 14:40:00,46.78,46.85,46.78,46.82,7600.0,46.78,46.85,46.78,46.82,7600.0
2021-11-04 14:45:00,46.84,46.9,46.78,46.78,4194.0,46.84,46.9,46.78,46.78,4194.0
2021-11-04 14:50:00,46.8,46.89,46.78,46.82,6358.0,46.8,46.89,46.78,46.82,6358.0
2021-11-04 14:55:00,46.82,46.87,46.73,46.77,9237.0,46.82,46.87,46.73,46.77,9237.0
2021-11-04 15:00:00,46.75,46.8,46.7,46.7,4635.0,46.75,46.8,46.7,46.7,4635.0
2021-11-04 15:05:00,46.7,46.74,46.69,46.71,4183.0,46.7,46.74,46.69,46.71,4183.0
2021-11-04 15:10:00,46.72,46.95,46.71,46.91,8624.0,46.72,46.95,46.71,46.91,8624.0
2021-11-04 15:15:00,46.93,47.05,46.93,47.02,13203.0,46.93,47.05,46.93,47.02,13203.0
2021-11-04 15:20:00,47.01,47.07,46.99,47.01,9623.0,47.01,47.07,46.99,47.01,9623.0
2021-11-04 15:25:00,47.0,47.06,46.99,47.0,4179.0,47.0,47.06,46.99,47.0,4179.0
2021-11-04 15:30:00,47.0,47.06,46.99,47.01,44786.0,47.0,47.06,46.99,47.01,44786.0
2021-11-04 15:35:00,47.01,47.03,46.96,47.0,51963.0,47.01,47.03,46.96,47.0,51963.0
2021-11-04 15:40:00,47.01,47.01,46.92,46.93,46872.0,47.01,47.01,46.92,46.93,46872.0
2021-11-04 15:45:00,46.93,47.1,46.93,47.0,23657.0,46.93,47.1,46.93,47.0,23657.0
2021-11-04 15:50:00,46.98,47.03,46.87,46.9,43119.0,46.98,47.03,46.87,46.9,43119.0
2021-11-04 15:55:00,46.89,47.04,46.89,46.97,114542.0,46.89,47.04,46.89,46.97,114542.0
2021-11-05 09:30:00,47.9,48.97,47.9,48.84,65206.0,47.9,48.97,47.9,48.84,65206.0
2021-11-05 09:35:00,48.78,48.78,48.06,48.18,14594.0,48.78,48.78,48.06,48.18,14594.0
2021-11-05 09:40:00,48.3,48.42,47.58,47.62,20492.0,48.3,48.42,47.58,47.62,20492.0
2021-11-05 09:45:00,47.55,47.55,47.14,47.27,49048.0,47.55,47.55,47.14,47.27,49048.0
2021-11-05 09:50:00,47.17,47.74,46.93,47.39,49109.0,47.17,47.74,46.93,47.39,49109.0
2021-11-05 09:55:00,47.3,47.32,46.56,46.8,64961.0,47.3,47.32,46.56,46.8,64961.0
2021-11-05 10:00:00,46.8,47.29,46.79,47.21,27524.0,46.8,47.29,46.79,47.21,27524.0
2021-11-05 10:05:00,47.27,47.27,46.6,46.6,16393.0,47.27,47.27,46.6,46.6,16393.0
2021-11-05 10:10:00,46.61,46.72,46.57,46.66,12126.0,46.61,46.72,46.57,46.66,12126.0
2021-11-05 10:15:00,46.69,46.85,46.59,46.62,9684.0,46.69,46.85,46.59,46.62,9684.0
2021-11-05 10:20:00,46.68,46.82,46.56,46.6,13586.0,46.68,46.82,46.56,46.6,13586.0
2021-11-05 10:25:00,46.58,46.65,46.5,46.65,18190.0,46.58,46.65,46.5,46.65,18190.0
2021-11-05 10:30:00,46.63,46.8,46.59,46.59,11032.0,46.63,46.8,46.59,46.59,11032.0
2021-11-05 10:35:00,46.56,46.69,46.56,46.58,16496.0,46.56,46.69,46.56,46.58,16496.0
2021-11-05 10:40:00,46.55,46.78,46.43,46.73,18565.0,46.55,46.78,46.43,46.73,18565.0
2021-11-05 10:45:00,46.7,46.7,46.55,46.62,7155.0,46.7,46.7,46.55,46.62,7155.0
2021-11-05 10:50:00,46.62,46.82,46.62,46.79,5864.0,46.62,46.82,46.62,46.79,5864.0
2021-11-05 10:55:00,46.79,46.85,46.7,46.7,8604.0,46.79,46.85,46.7,46.7,8604.0
2021-11-05 11:00:00,46.69,46.76,46.67,46.73,6433.0,46.69,46.76,46.67,46.73,6433.0
2021-11-05 11:05:00,46.75,46.76,46.33,46.33,8887.0,46.75,46.76,46.33,46.33,8887.0
2021-11-05 11:10:00,46.33,46.41,46.18,46.41,18083.0,46.33,46.41,46.18,46.41,18083.0
2021-11-05 11:15:00,46.46,46.46,46.31,46.37,10719.0,46.46,46.46,46.31,46.37,10719.0
2021-11-05 11:20:00,46.39,46.44,46.12,46.23,12262.0,46.39,46.44,46.12,46.23,12262.0
2021-11-05 11:25:00,46.2,46.29,46.18,46.26,12023.0,46.2,46.29,46.18,46.26,12023.0
2021-11-05 11:30:00,46.26,46.26,45.9,46.0,13540.0,46.26,46.26,45.9,46.0,13540.0
2021-11-05 11:35:00,45.97,46.25,45.9,46.24,6324.0,45.97,46.25,45.9,46.24,6324.0
2021-11-05 11:40:00,46.21,46.21,46.05,46.07,6597.0,46.21,46.21,46.05,46.07,6597.0
2021-11-05 11:45:00,46.09,46.13,46.0,46.04,9662.0,46.09,46.13,46.0,46.04,9662.0
2021-11-05 11:50:00,46.03,46.07,45.91,45.94,8970.0,46.03,46.07,45.91,45.94,8970.0
2021-11-05 11:55:00,45.92,45.94,45.75,45.79,19840.0,45.92,45.94,45.75,45.79,19840.0
2021-11-05 12:00:00,45.79,46.18,45.78,46.16,16028.0,45.79,46.18,45.78,46.16,16028.0
2021-11-05 12:05:00,46.16,46.27,46.09,46.27,9897.0,46.16,46.27,46.09,46.27,9897.0
2021-11-05 12:10:00,46.26,46.48,46.25,46.48,4424.0,46.26,46.48,46.25,46.48,4424.0
2021-11-05 12:15:00,46.48,46.51,46.3,46.5,12766.0,46.48,46.51,46.3,46.5,12766.0
2021-11-05 12:20:00,46.47,46.47,46.39,46.39,10324.0,46.47,46.47,46.39,46.39,10324.0
2021-11-05 12:25:00,46.41,46.44,46.29,46.36,7936.0,46.41,46.44,46.29,46.36,7936.0
2021-11-05 12:30:00,46.36,46.57,46.36,46.48,8540.0,46.36,46.57,46.36,46.48,8540.0
2021-11-05 12:35:00,46.49,46.5,46.37,46.41,5010.0,46.49,46.5,46.37,46.41,5010.0
2021-11-05 12:40:00,46.38,46.39,46.26,46.36,10190.0,46.38,46.39,46.26,46.36,10190.0
2021-11-05 12:45:00,46.37,46.45,46.37,46.41,6728.0,46.37,46.45,46.37,46.41,6728.0
2021-11-05 12:50:00,46.41,46.55,46.41,46.55,5318.0,46.41,46.55,46.41,46.55,5318.0
2021-11-05 12:55:00,46.56,46.56,46.38,46.4,5421.0,46.56,46.56,46.38,46.4,5421.0
2021-11-05 13:00:00,46.45,46.49,46.41,46.46,4315.0,46.45,46.49,46.41,46.46,4315.0
2021-11-05 13:05:00,46.51,46.54,46.39,46.4,4982.0,46.51,46.54,46.39,46.4,4982.0
2021-11-05 13:10:00,46.37,46.43,46.31,46.43,4490.0,46.37,46.43,46.31,46.43,4490.0
2021-11-05 13:15:00,46.4,46.53,46.37,46.51,5100.0,46.4,46.53,46.37,46.51,5100.0
2021-11-05 13:20:00,46.49,46.55,46.45,46.45,2901.0,46.49,46.55,46.45,46.45,2901.0
2021-11-05 13:25:00,46.44,46.45,46.17,46.28,7682.0,46.44,46.45,46.17,46.28,7682.0
2021-11-05 13:30:00,46.22,46.44,46.22,46.42,6156.0,46.22,46.44,46.22,46.42,6156.0
2021-11-05 13:35:00,46.39,46.42,46.29,46.31,5352.0,46.39,46.42,46.29,46.31,5352.0
2021-11-05 13:40:00,46.3,46.3,46.2,46.22,4658.0,46.3,46.3,46.2,46.22,4658.0
2021-11-05 13:45:00,46.24,46.24,46.09,46.15,12173.0,46.24,46.24,46.09,46.15,12173.0
2021-11-05 13:50:00,46.13,46.23,46.11,46.2,4786.0,46.13,46.23,46.11,46.2,4786.0
2021-11-05 13:55:00,46.22,46.27,46.19,46.27,3600.0,46.22,46.27,46.19,46.27,3600.0
2021-11-05 14:00:00,46.25,46.34,46.22,46.34,6135.0,46.25,46.34,46.22,46.34,6135.0
2021-11-05 14:05:00,46.34,46.52,46.34,46.49,9965.0,46.34,46.52,46.34,46.49,9965.0
2021-11-05 14:10:00,46.49,46.64,46.46,46.58,4903.0,46.49,46.64,46.46,46.58,4903.0
2021-11-05 14:15:00,46.55,46.58,46.42,46.45,6619.0,46.55,46.58,46.42,46.45,6619.0
2021-11-05 14:20:00,46.45,46.61,46.42,46.56,5823.0,46.45,46.61,46.42,46.56,5823.0
2021-11-05 14:25:00,46.56,46.56,46.43,46.5,7138.0,46.56,46.56,46.43,46.5,7138.0
2021-11-05 14:30:00,46.46,46.47,46.37,46.42,8026.0,46.46,46.47,46.37,46.42,8026.0
2021-11-05 14:35:00,46.39,46.47,46.37,46.46,6907.0,46.39,46.47,46.37,46.46,6907.0
2021-11-05 14:40:00,46.45,46.45,46.27,46.34,10953.0,46.45,46.45,46.27,46.34,10953.0
2021-11-05 14:45:00,46.29,46.36,46.24,46.27,10063.0,46.29,46.36,46.24,46.27,10063.0
2021-11-05 14:50:00,46.3,46.3,46.15,46.17,10259.0,46.3,46.3,46.15,46.17,10259.0
2021-11-05 14:55:00,46.17,46.31,46.15,46.28,12530.0,46.17,46.31,46.15,46.28,12530.0
2021-11-05 15:00:00,46.28,46.29,46.12,46.12,13853.0,46.28,46.29,46.12,46.12,13853.0
2021-11-05 15:05:00,46.13,46.14,46.07,46.14,16091.0,46.13,46.14,46.07,46.14,16091.0
2021-11-05 15:10:00,46.15,46.26,46.15,46.2,11299.0,46.15,46.26,46.15,46.2,11299.0
2021-11-05 15:15:00,46.2,46.24,46.12,46.12,14421.0,46.2,46.24,46.12,46.12,14421.0
2021-11-05 15:20:00,46.11,46.16,46.03,46.07,18785.0,46.11,46.16,46.03,46.07,18785.0
2021-11-05 15:25:00,46.09,46.09,46.0,46.03,16714.0,46.09,46.09,46.0,46.03,16714.0
2021-11-05 15:30:00,46.03,46.08,45.97,45.99,21347.0,46.03,46.08,45.97,45.99,21347.0
2021-11-05 15:35:00,46.0,46.09,45.97,46.0,28837.0,46.0,46.09,45.97,46.0,28837.0
2021-11-05 15:40:00,46.0,46.16,45.98,46.14,25010.0,46.0,46.16,45.98,46.14,25010.0
2021-11-05 15:45:00,46.13,46.17,46.09,46.09,32609.0,46.13,46.17,46.09,46.09,32609.0
2021-11-05 15:50:00,46.1,46.25,46.1,46.23,43429.0,46.1,46.25,46.1,46.23,43429.0
2021-11-05 15:55:00,46.23,46.24,46.11,46.24,95329.0,46.23,46.24,46.11,46.24,95329.0
2021-11-08 09:30:00,46.1,46.29,45.76,46.08,23900.0,46.1,46.29,45.76,46.08,23900.0
2021-11-08 09:35:00,46.08,46.27,45.92,46.14,4435.0,46.08,46.27,45.92,46.14,4435.0
2021-11-08 09:40:00,46.13,46.21,45.9,45.9,11261.0,46.13,46.21,45.9,45.9,11261.0
2021-11-08 09:45:00,45.85,46.17,45.81,46.17,13645.0,45.85,46.17,45.81,46.17,13645.0
2021-11-08 09:50:00,46.18,46.23,46.12,46.16,3524.0,46.18,46.23,46.12,46.16,3524.0
2021-11-08 09:55:00,45.94,45.97,45.8,45.82,4722.0,45.94,45.97,45.8,45.82,4722.0
2021-11-08 10:00:00,45.84,45.92,45.64,45.9,13469.0,45.84,45.92,45.64,45.9,13469.0
2021-11-08 10:05:00,45.91,46.06,45.89,46.03,14011.0,45.91,46.06,45.89,46.03,14011.0
2021-11-08 10:10:00,45.99,46.06,45.91,46.03,15998.0,45.99,46.06,45.91,46.03,15998.0
2021-11-08 10:15:00,46.03,46.24,45.75,46.07,10718.0,46.03,46.24,45.75,46.07,10718.0
2021-11-08 10:20:00,46.08,46.21,46.08,46.09,2400.0,46.08,46.21,46.08,46.09,2400.0
2021-11-08 10:25:00,46.04,46.21,46.0,46.09,3127.0,46.04,46.21,46.0,46.09,3127.0
2021-11-08 10:30:00,46.07,46.07,45.85,45.87,3149.0,46.07,46.07,45.85,45.87,3149.0
2021-11-08 10:35:00,45.89,45.93,45.74,45.81,4539.0,45.89,45.93,45.74,45.81,4539.0
2021-11-08 10:40:00,45.76,45.81,45.65,45.78,6838.0,45.76,45.81,45.65,45.78,6838.0
2021-11-08 10:45:00,45.78,46.01,45.78,45.99,5005.0,45.78,46.01,45.78,45.99,5005.0
2021-11-08 10:50:00,45.87,45.91,45.77,45.84,7000.0,45.87,45.91,45.77,45.84,7000.0
2021-11-08 10:55:00,45.86,45.93,45.84,45.9,4104.0,45.86,45.93,45.84,45.9,4104.0
2021-11-08 11:00:00,45.9,45.97,45.7,45.75,5989.0,45.9,45.97,45.7,45.75,5989.0
2021-11-08 11:05:00,45.73,45.73,45.54,45.58,7738.0,45.73,45.73,45.54,45.58,7738.0
2021-11-08 11:10:00,45.58,45.79,45.58,45.73,6195.0,45.58,45.79,45.58,45.73,6195.0
2021-11-08 11:15:00,45.71,45.71,45.56,45.64,5405.0,45.71,45.71,45.56,45.64,5405.0
2021-11-08 11:20:00,45.64,45.64,45.31,45.39,7516.0,45.64,45.64,45.31,45.39,7516.0
2021-11-08 11:25:00,45.41,45.53,45.39,45.51,6241.0,45.41,45.53,45.39,45.51,6241.0
2021-11-08 11:30:00,45.55,45.55,45.4,45.45,9102.0,45.55,45.55,45.4,45.45,9102.0
2021-11-08 11:35:00,45.44,45.5,45.37,45.37,3915.0,45.44,45.5,45.37,45.37,3915.0
2021-11-08 11:40:00,45.37,45.47,45.36,45.45,5173.0,45.37,45.47,45.36,45.45,5173.0
2021-11-08 11:45:00,45.45,45.55,45.37,45.47,4076.0,45.45,45.55,45.37,45.47,4076.0
2021-11-08 11:50:00,45.47,45.49,45.39,45.39,5801.0,45.47,45.49,45.39,45.39,5801.0
2021-11-08 11:55:00,45.44,45.46,45.4,45.45,3949.0,45.44,45.46,45.4,45.45,3949.0
2021-11-08 12:00:00,45.45,45.55,45.4,45.47,8211.0,45.45,45.55,45.4,45.47,8211.0
2021-11-08 12:05:00,45.49,45.61,45.45,45.6,6176.0,45.49,45.61,45.45,45.6,6176.0
2021-11-08 12:10:00,45.62,45.68,45.57,45.63,7327.0,45.62,45.68,45.57,45.63,7327.0
2021-11-08 12:15:00,45.63,45.67,45.49,45.67,6929.0,45.63,45.67,45.49,45.67,6929.0
2021-11-08 12:20:00,45.69,45.71,45.58,45.7,5600.0,45.69,45.71,45.58,45.7,5600.0
2021-11-08 12:25:00,45.69,45.72,45.61,45.65,2013.0,45.69,45.72,45.61,45.65,2013.0
2021-11-08 12:30:00,45.66,45.75,45.61,45.68,3007.0,45.66,45.75,45.61,45.68,3007.0
2021-11-08 12:35:00,45.75,45.76,45.68,45.71,2523.0,45.75,45.76,45.68,45.71,2523.0
2021-11-08 12:40:00,45.68,45.68,45.49,45.49,3473.0,45.68,45.68,45.49,45.49,3473.0
2021-11-08 12:45:00,45.54,45.54,45.38,45.43,2750.0,45.54,45.54,45.38,45.43,2750.0
2021-11-08 12:50:00,45.4,45.48,45.33,45.48,4502.0,45.4,45.48,45.33,45.48,4502.0
2021-11-08 12:55:00,45.48,45.57,45.46,45.5,3443.0,45.48,45.57,45.46,45.5,3443.0
2021-11-08 13:00:00,45.48,45.63,45.48,45.61,2902.0,45.48,45.63,45.48,45.61,2902.0
2021-11-08 13:05:00,45.69,45.74,45.68,45.68,1497.0,45.69,45.74,45.68,45.68,1497.0
2021-11-08 13:10:00,45.69,45.71,45.64,45.65,2743.0,45.69,45.71,45.64,45.65,2743.0
2021-11-08 13:15:00,45.62,45.72,45.61,45.69,3118.0,45.62,45.72,45.61,45.69,3118.0
2021-11-08 13:20:00,45.68,45.82,45.68,45.82,3948.0,45.68,45.82,45.68,45.82,3948.0
2021-11-08 13:25:00,45.79,45.79,45.66,45.66,2618.0,45.79,45.79,45.66,45.66,2618.0
2021-11-08 13:30:00,45.68,45.87,45.67,45.71,7780.0,45.68,45.87,45.67,45.71,7780.0
2021-11-08 13:35:00,45.72,45.72,45.67,45.67,2803.0,45.72,45.72,45.67,45.67,2803.0
2021-11-08 13:40:00,45.66,45.66,45.57,45.61,4110.0,45.66,45.66,45.57,45.61,4110.0
2021-11-08 13:45:00,45.6,45.68,45.59,45.66,3400.0,45.6,45.68,45.59,45.66,3400.0
2021-11-08 13:50:00,45.66,45.71,45.65,45.71,2726.0,45.66,45.71,45.65,45.71,2726.0
2021-11-08 13:55:00,45.72,45.73,45.62,45.64,2952.0,45.72,45.73,45.62,45.64,2952.0
2021-11-08 14:00:00,45.63,45.67,45.61,45.62,2835.0,45.63,45.67,45.61,45.62,2835.0
2021-11-08 14:05:00,45.62,45.64,45.56,45.59,4660.0,45.62,45.64,45.56,45.59,4660.0
2021-11-08 14:10:00,45.57,45.57,45.41,45.41,4071.0,45.57,45.57,45.41,45.41,4071.0
2021-11-08 14:15:00,45.42,45.46,45.41,45.41,4292.0,45.42,45.46,45.41,45.41,4292.0
2021-11-08 14:20:00,45.42,45.45,45.4,45.43,4795.0,45.42,45.45,45.4,45.43,4795.0
2021-11-08 14:25:00,45.43,45.46,45.41,45.46,3221.0,45.43,45.46,45.41,45.46,3221.0
2021-11-08 14:30:00,45.46,45.55,45.44,45.54,8684.0,45.46,45.55,45.44,45.54,8684.0
2021-11-08 14:35:00,45.55,45.55,45.46,45.46,4529.0,45.55,45.55,45.46,45.46,4529.0
2021-11-08 14:40:00,45.47,45.48,45.4,45.41,4698.0,45.47,45.48,45.4,45.41,4698.0
2021-11-08 14:45:00,45.4,45.44,45.31,45.32,9531.0,45.4,45.44,45.31,45.32,9531.0
2021-11-08 14:50:00,45.32,45.34,45.31,45.33,5306.0,45.32,45.34,45.31,45.33,5306.0
2021-11-08 14:55:00,45.34,45.43,45.33,45.43,5600.0,45.34,45.43,45.33,45.43,5600.0
2021-11-08 15:00:00,45.43,45.44,45.35,45.38,5883.0,45.43,45.44,45.35,45.38,5883.0
2021-11-08 15:05:00,45.39,45.48,45.39,45.43,1963.0,45.39,45.48,45.39,45.43,1963.0
2021-11-08 15:10:00,45.43,45.46,45.38,45.43,5283.0,45.43,45.46,45.38,45.43,5283.0
2021-11-08 15:15:00,45.43,45.48,45.42,45.47,4932.0,45.43,45.48,45.42,45.47,4932.0
2021-11-08 15:20:00,45.49,45.49,45.41,45.41,3482.0,45.49,45.49,45.41,45.41,3482.0
2021-11-08 15:25:00,45.43,45.43,45.33,45.38,6010.0,45.43,45.43,45.33,45.38,6010.0
2021-11-08 15:30:00,45.37,45.4,45.33,45.39,13838.0,45.37,45.4,45.33,45.39,13838.0
2021-11-08 15:35:00,45.4,45.46,45.4,45.41,10597.0,45.4,45.46,45.4,45.41,10597.0
2021-11-08 15:40:00,45.41,45.41,45.31,45.33,11265.0,45.41,45.41,45.31,45.33,11265.0
2021-11-08 15:45:00,45.33,45.34,45.31,45.33,20084.0,45.33,45.34,45.31,45.33,20084.0
2021-11-08 15:50:00,45.32,45.48,45.24,45.45,28484.0,45.32,45.48,45.24,45.45,28484.0
2021-11-08 15:55:00,45.46,45.49,45.4,45.42,45869.0,45.46,45.49,45.4,45.42,45869.0
2021-11-09 09:30:00,45.3,45.99,45.29,45.99,24782.0,45.3,45.99,45.29,45.99,24782.0
2021-11-09 09:35:00,45.96,46.18,45.89,46.06,7733.0,45.96,46.18,45.89,46.06,7733.0
2021-11-09 09:40:00,45.97,46.1,45.86,45.89,9374.0,45.97,46.1,45.86,45.89,9374.0
2021-11-09 09:45:00,45.89,46.08,45.87,45.91,4400.0,45.89,46.08,45.87,45.91,4400.0
2021-11-09 09:50:00,45.92,46.18,45.87,45.87,5737.0,45.92,46.18,45.87,45.87,5737.0
2021-11-09 09:55:00,45.92,45.93,45.52,45.59,8042.0,45.92,45.93,45.52,45.59,8042.0
2021-11-09 10:00:00,45.6,45.79,45.09,45.13,8092.0,45.6,45.79,45.09,45.13,8092.0
2021-11-09 10:05:00,45.07,45.3,44.92,45.24,14155.0,45.07,45.3,44.92,45.24,14155.0
2021-11-09 10:10:00,45.31,45.74,45.31,45.72,1300.0,45.31,45.74,45.31,45.72,1300.0
2021-11-09 10:15:00,45.76,45.85,45.61,45.72,14134.0,45.76,45.85,45.61,45.72,14134.0
2021-11-09 10:20:00,45.73,45.86,45.71,45.85,4637.0,45.73,45.86,45.71,45.85,4637.0
2021-11-09 10:25:00,45.85,46.18,45.83,46.04,12295.0,45.85,46.18,45.83,46.04,12295.0
2021-11-09 10:30:00,46.05,46.1,45.92,46.03,7392.0,46.05,46.1,45.92,46.03,7392.0
2021-11-09 10:35:00,46.07,46.07,45.81,45.87,2800.0,46.07,46.07,45.81,45.87,2800.0
2021-11-09 10:40:00,45.92,45.99,45.91,45.96,2039.0,45.92,45.99,45.91,45.96,2039.0
2021-11-09 10:45:00,45.98,45.98,45.84,45.9,2977.0,45.98,45.98,45.84,45.9,2977.0
2021-11-09 10:50:00,45.92,45.93,45.71,45.86,4401.0,45.92,45.93,45.71,45.86,4401.0
2021-11-09 10:55:00,45.83,45.92,45.77,45.88,3258.0,45.83,45.92,45.77,45.88,3258.0
2021-11-09 11:00:00,45.91,46.04,45.91,45.91,5138.0,45.91,46.04,45.91,45.91,5138.0
2021-11-09 11:05:00,45.93,45.95,45.83,45.87,3048.0,45.93,45.95,45.83,45.87,3048.0
2021-11-09 11:10:00,45.8,45.87,45.74,45.77,9668.0,45.8,45.87,45.74,45.77,9668.0
2021-11-09 11:15:00,45.77,45.98,45.65,45.91,6428.0,45.77,45.98,45.65,45.91,6428.0
2021-11-09 11:20:00,45.92,45.95,45.81,45.84,3291.0,45.92,45.95,45.81,45.84,3291.0
2021-11-09 11:25:00,45.84,45.88,45.82,45.88,2353.0,45.84,45.88,45.82,45.88,2353.0
2021-11-09 11:30:00,45.88,45.91,45.8,45.8,2611.0,45.88,45.91,45.8,45.8,2611.0
2021-11-09 11:35:00,45.85,45.88,45.8,45.83,2462.0,45.85,45.88,45.8,45.83,2462.0
2021-11-09 11:40:00,45.87,45.95,45.81,45.89,1300.0,45.87,45.95,45.81,45.89,1300.0
2021-11-09 11:45:00,45.85,45.89,45.73,45.74,4674.0,45.85,45.89,45.73,45.74,4674.0
2021-11-09 11:50:00,45.74,45.78,45.73,45.78,1898.0,45.74,45.78,45.73,45.78,1898.0
2021-11-09 11:55:00,45.78,45.82,45.77,45.8,1506.0,45.78,45.82,45.77,45.8,1506.0
2021-11-09 12:00:00,45.78,45.82,45.75,45.8,3791.0,45.78,45.82,45.75,45.8,3791.0
2021-11-09 12:05:00,45.79,45.9,45.78,45.88,3025.0,45.79,45.9,45.78,45.88,3025.0
2021-11-09 12:10:00,45.9,46.14,45.9,46.09,16028.0,45.9,46.14,45.9,46.09,16028.0
2021-11-09 12:15:00,46.08,46.18,46.08,46.17,6160.0,46.08,46.18,46.08,46.17,6160.0
2021-11-09 12:20:00,46.16,46.17,46.09,46.09,1967.0,46.16,46.17,46.09,46.09,1967.0
2021-11-09 12:25:00,46.12,46.12,46.08,46.08,1016.0,46.12,46.12,46.08,46.08,1016.0
2021-11-09 12:30:00,46.05,46.1,45.99,46.09,2361.0,46.05,46.1,45.99,46.09,2361.0
2021-11-09 12:35:00,46.07,46.08,45.99,46.04,1750.0,46.07,46.08,45.99,46.04,1750.0
2021-11-09 12:40:00,45.98,46.2,45.98,46.16,5519.0,45.98,46.2,45.98,46.16,5519.0
2021-11-09 12:45:00,46.12,46.12,46.06,46.11,820.0,46.12,46.12,46.06,46.11,820.0
2021-11-09 12:50:00,46.09,46.13,46.06,46.1,1900.0,46.09,46.13,46.06,46.1,1900.0
2021-11-09 12:55:00,46.15,46.21,46.14,46.17,1646.0,46.15,46.21,46.14,46.17,1646.0
2021-11-09 13:00:00,46.19,46.28,46.19,46.27,2946.0,46.19,46.28,46.19,46.27,2946.0
2021-11-09 13:05:00,46.23,46.32,46.21,46.31,4824.0,46.23,46.32,46.21,46.31,4824.0
2021-11-09 13:10:00,46.3,46.34,46.26,46.34,1524.0,46.3,46.34,46.26,46.34,1524.0
2021-11-09 13:15:00,46.31,46.44,46.28,46.39,3565.0,46.31,46.44,46.28,46.39,3565.0
2021-11-09 13:20:00,46.37,46.46,46.35,46.46,2591.0,46.37,46.46,46.35,46.46,2591.0
2021-11-09 13:25:00,46.43,46.46,46.32,46.39,3912.0,46.43,46.46,46.32,46.39,3912.0
2021-11-09 13:30:00,46.41,46.42,46.38,46.38,1831.0,46.41,46.42,46.38,46.38,1831.0
2021-11-09 13:35:00,46.38,46.38,46.24,46.24,3406.0,46.38,46.38,46.24,46.24,3406.0
2021-11-09 13:40:00,46.2,46.27,46.18,46.23,1750.0,46.2,46.27,46.18,46.23,1750.0
2021-11-09 13:45:00,46.26,46.32,46.21,46.29,2802.0,46.26,46.32,46.21,46.29,2802.0
2021-11-09 13:50:00,46.29,46.32,46.26,46.26,2460.0,46.29,46.32,46.26,46.26,2460.0
2021-11-09 13:55:00,46.25,46.26,46.21,46.25,3360.0,46.25,46.26,46.21,46.25,3360.0
2021-11-09 14:00:00,46.23,46.32,46.2,46.29,3155.0,46.23,46.32,46.2,46.29,3155.0
2021-11-09 14:05:00,46.29,46.3,46.18,46.18,2683.0,46.29,46.3,46.18,46.18,2683.0
2021-11-09 14:10:00,46.19,46.19,46.0,46.02,11295.0,46.19,46.19,46.0,46.02,11295.0
2021-11-09 14:15:00,46.0,46.13,45.98,46.11,3762.0,46.0,46.13,45.98,46.11,3762.0
2021-11-09 14:20:00,46.13,46.22,46.12,46.18,3354.0,46.13,46.22,46.12,46.18,3354.0
2021-11-09 14:25:00,46.14,46.14,46.04,46.05,3237.0,46.14,46.14,46.04,46.05,3237.0
2021-11-09 14:30:00,46.05,46.1,46.03,46.1,3164.0,46.05,46.1,46.03,46.1,3164.0
2021-11-09 14:35:00,46.08,46.1,46.01,46.09,3815.0,46.08,46.1,46.01,46.09,3815.0
2021-11-09 14:40:00,46.11,46.14,46.08,46.08,3078.0,46.11,46.14,46.08,46.08,3078.0
2021-11-09 14:45:00,46.11,46.15,46.07,46.12,3005.0,46.11,46.15,46.07,46.12,3005.0
2021-11-09 14:50:00,46.08,46.09,46.02,46.07,3761.0,46.08,46.09,46.02,46.07,3761.0
2021-11-09 14:55:00,46.06,46.08,46.02,46.04,4235.0,46.06,46.08,46.02,46.04,4235.0
2021-11-09 15:00:00,46.02,46.06,46.0,46.06,3768.0,46.02,46.06,46.0,46.06,3768.0
2021-11-09 15:05:00,46.07,46.08,46.01,46.02,3500.0,46.07,46.08,46.01,46.02,3500.0
2021-11-09 15:10:00,46.0,46.02,45.94,45.94,2674.0,46.0,46.02,45.94,45.94,2674.0
2021-11-09 15:15:00,45.92,45.95,45.87,45.9,5474.0,45.92,45.95,45.87,45.9,5474.0
2021-11-09 15:20:00,45.91,46.06,45.91,46.06,5607.0,45.91,46.06,45.91,46.06,5607.0
2021-11-09 15:25:00,46.06,46.12,46.05,46.06,4389.0,46.06,46.12,46.05,46.06,4389.0
2021-11-09 15:30:00,46.06,46.1,46.0,46.09,10489.0,46.06,46.1,46.0,46.09,10489.0
2021-11-09 15:35:00,46.11,46.17,46.03,46.17,7036.0,46.11,46.17,46.03,46.17,7036.0
2021-11-09 15:40:00,46.17,46.29,46.17,46.24,19259.0,46.17,46.29,46.17,46.24,19259.0
2021-11-09 15:45:00,46.25,46.25,46.16,46.23,13185.0,46.25,46.25,46.16,46.23,13185.0
2021-11-09 15:50:00,46.21,46.21,46.11,46.18,14742.0,46.21,46.21,46.11,46.18,14742.0
2021-11-09 15:55:00,46.16,46.19,46.03,46.11,53459.0,46.16,46.19,46.03,46.11,53459.0
2021-11-10 09:30:00,45.71,46.08,45.56,45.93,10844.0,45.71,46.08,45.56,45.93,10844.0
2021-11-10 09:35:00,45.96,45.96,45.81,45.88,900.0,45.96,45.96,45.81,45.88,900.0
2021-11-10 09:40:00,45.88,45.88,45.64,45.77,8662.0,45.88,45.88,45.64,45.77,8662.0
2021-11-10 09:45:00,45.83,46.22,45.8,45.98,11788.0,45.83,46.22,45.8,45.98,11788.0
2021-11-10 09:50:00,46.04,46.37,45.99,46.01,11857.0,46.04,46.37,45.99,46.01,11857.0
2021-11-10 09:55:00,46.04,46.3,46.04,46.26,10792.0,46.04,46.3,46.04,46.26,10792.0
2021-11-10 10:00:00,46.22,46.57,46.2,46.5,14811.0,46.22,46.57,46.2,46.5,14811.0
2021-11-10 10:05:00,46.52,46.62,46.09,46.22,20086.0,46.52,46.62,46.09,46.22,20086.0
2021-11-10 10:10:00,46.22,46.41,46.18,46.36,10611.0,46.22,46.41,46.18,46.36,10611.0
2021-11-10 10:15:00,46.39,46.52,46.26,46.44,13086.0,46.39,46.52,46.26,46.44,13086.0
2021-11-10 10:20:00,46.43,46.51,46.35,46.42,7172.0,46.43,46.51,46.35,46.42,7172.0
2021-11-10 10:25:00,46.39,46.58,46.36,46.5,5588.0,46.39,46.58,46.36,46.5,5588.0
2021-11-10 10:30:00,46.5,46.61,46.32,46.33,4104.0,46.5,46.61,46.32,46.33,4104.0
2021-11-10 10:35:00,46.36,46.63,46.35,46.57,4203.0,46.36,46.63,46.35,46.57,4203.0
2021-11-10 10:40:00,46.62,46.63,46.31,46.38,8059.0,46.62,46.63,46.31,46.38,8059.0
2021-11-10 10:45:00,46.38,46.38,46.23,46.26,6714.0,46.38,46.38,46.23,46.26,6714.0
2021-11-10 10:50:00,46.26,46.39,46.25,46.3,3200.0,46.26,46.39,46.25,46.3,3200.0
2021-11-10 10:55:00,46.35,46.35,46.09,46.1,3750.0,46.35,46.35,46.09,46.1,3750.0
2021-11-10 11:00:00,46.11,46.32,46.11,46.28,5258.0,46.11,46.32,46.11,46.28,5258.0
2021-11-10 11:05:00,46.31,46.34,46.26,46.3,3113.0,46.31,46.34,46.26,46.3,3113.0
2021-11-10 11:10:00,46.3,46.45,46.3,46.45,7208.0,46.3,46.45,46.3,46.45,7208.0
2021-11-10 11:15:00,46.5,46.59,46.49,46.49,3808.0,46.5,46.59,46.49,46.49,3808.0
2021-11-10 11:20:00,46.52,46.52,46.47,46.47,1902.0,46.52,46.52,46.47,46.47,1902.0
2021-11-10 11:25:00,46.51,46.54,46.38,46.4,3756.0,46.51,46.54,46.38,46.4,3756.0
2021-11-10 11:30:00,46.42,46.43,46.28,46.41,7182.0,46.42,46.43,46.28,46.41,7182.0
2021-11-10 11:35:00,46.45,46.56,46.45,46.47,2869.0,46.45,46.56,46.45,46.47,2869.0
2021-11-10 11:40:00,46.5,46.59,46.49,46.53,4833.0,46.5,46.59,46.49,46.53,4833.0
2021-11-10 11:45:00,46.57,46.75,46.56,46.74,5317.0,46.57,46.75,46.56,46.74,5317.0
2021-11-10 11:50:00,46.77,46.8,46.68,46.68,8397.0,46.77,46.8,46.68,46.68,8397.0
2021-11-10 11:55:00,46.71,46.71,46.54,46.56,5834.0,46.71,46.71,46.54,46.56,5834.0
2021-11-10 12:00:00,46.54,46.54,46.4,46.4,4455.0,46.54,46.54,46.4,46.4,4455.0
2021-11-10 12:05:00,46.43,46.49,46.42,46.49,2307.0,46.43,46.49,46.42,46.49,2307.0
2021-11-10 12:10:00,46.49,46.49,46.31,46.31,3917.0,46.49,46.49,46.31,46.31,3917.0
2021-11-10 12:15:00,46.33,46.39,46.33,46.36,1400.0,46.33,46.39,46.33,46.36,1400.0
2021-11-10 12:20:00,46.36,46.36,46.22,46.29,2853.0,46.36,46.36,46.22,46.29,2853.0
2021-11-10 12:25:00,46.26,46.32,46.26,46.26,984.0,46.26,46.32,46.26,46.26,984.0
2021-11-10 12:30:00,46.28,46.34,46.25,46.34,2945.0,46.28,46.34,46.25,46.34,2945.0
2021-11-10 12:35:00,46.31,46.36,46.29,46.35,3230.0,46.31,46.36,46.29,46.35,3230.0
2021-11-10 12:40:00,46.36,46.37,46.31,46.33,3150.0,46.36,46.37,46.31,46.33,3150.0
2021-11-10 12:45:00,46.34,46.34,46.23,46.28,2544.0,46.34,46.34,46.23,46.28,2544.0
2021-11-10 12:50:00,46.32,46.32,46.21,46.22,2570.0,46.32,46.32,46.21,46.22,2570.0
2021-11-10 12:55:00,46.22,46.3,46.19,46.21,1801.0,46.22,46.3,46.19,46.21,1801.0
2021-11-10 13:00:00,46.2,46.25,46.14,46.14,3455.0,46.2,46.25,46.14,46.14,3455.0
2021-11-10 13:05:00,46.13,46.14,45.91,46.02,13918.0,46.13,46.14,45.91,46.02,13918.0
2021-11-10 13:10:00,46.01,46.04,45.95,45.96,3550.0,46.01,46.04,45.95,45.96,3550.0
2021-11-10 13:15:00,45.93,45.93,45.73,45.76,3145.0,45.93,45.93,45.73,45.76,3145.0
2021-11-10 13:20:00,45.79,45.79,45.67,45.71,2300.0,45.79,45.79,45.67,45.71,2300.0
2021-11-10 13:25:00,45.69,45.7,45.6,45.68,4043.0,45.69,45.7,45.6,45.68,4043.0
2021-11-10 13:30:00,45.66,45.69,45.34,45.34,17487.0,45.66,45.69,45.34,45.34,17487.0
2021-11-10 13:35:00,45.37,45.37,45.13,45.13,29559.0,45.37,45.37,45.13,45.13,29559.0
2021-11-10 13:40:00,45.16,45.26,45.08,45.08,9356.0,45.16,45.26,45.08,45.08,9356.0
2021-11-10 13:45:00,45.12,45.31,45.11,45.27,9228.0,45.12,45.31,45.11,45.27,9228.0
2021-11-10 13:50:00,45.27,45.29,45.2,45.29,3131.0,45.27,45.29,45.2,45.29,3131.0
2021-11-10 13:55:00,45.29,45.29,45.2,45.26,2225.0,45.29,45.29,45.2,45.26,2225.0
2021-11-10 14:00:00,45.27,45.31,45.16,45.21,7303.0,45.27,45.31,45.16,45.21,7303.0
2021-11-10 14:05:00,45.19,45.25,45.07,45.07,10166.0,45.19,45.25,45.07,45.07,10166.0
2021-11-10 14:10:00,45.07,45.2,45.03,45.19,6851.0,45.07,45.2,45.03,45.19,6851.0
2021-11-10 14:15:00,45.17,45.23,45.12,45.15,5173.0,45.17,45.23,45.12,45.15,5173.0
2021-11-10 14:20:00,45.19,45.25,45.07,45.07,4297.0,45.19,45.25,45.07,45.07,4297.0
2021-11-10 14:25:00,45.08,45.08,44.97,45.03,11429.0,45.08,45.08,44.97,45.03,11429.0
2021-11-10 14:30:00,45.03,45.14,44.98,45.09,3683.0,45.03,45.14,44.98,45.09,3683.0
2021-11-10 14:35:00,45.09,45.14,45.02,45.02,1530.0,45.09,45.14,45.02,45.02,1530.0
2021-11-10 14:40:00,45.04,45.04,44.94,45.0,9214.0,45.04,45.04,44.94,45.0,9214.0
2021-11-10 14:45:00,45.0,45.13,44.99,45.13,5475.0,45.0,45.13,44.99,45.13,5475.0
2021-11-10 14:50:00,45.16,45.16,45.06,45.07,4952.0,45.16,45.16,45.06,45.07,4952.0
2021-11-10 14:55:00,45.05,45.06,44.97,45.0,6395.0,45.05,45.06,44.97,45.0,6395.0
2021-11-10 15:00:00,45.0,45.06,44.99,45.01,4210.0,45.0,45.06,44.99,45.01,4210.0
2021-11-10 15:05:00,45.0,45.12,44.99,45.05,3609.0,45.0,45.12,44.99,45.05,3609.0
2021-11-10 15:10:00,45.09,45.16,45.09,45.15,3984.0,45.09,45.16,45.09,45.15,3984.0
2021-11-10 15:15:00,45.17,45.23,45.13,45.16,5304.0,45.17,45.23,45.13,45.16,5304.0
2021-11-10 15:20:00,45.15,45.2,45.04,45.04,6555.0,45.15,45.2,45.04,45.04,6555.0
2021-11-10 15:25:00,45.07,45.1,45.05,45.05,4314.0,45.07,45.1,45.05,45.05,4314.0
2021-11-10 15:30:00,45.07,45.09,45.01,45.03,9860.0,45.07,45.09,45.01,45.03,9860.0
2021-11-10 15:35:00,45.02,45.06,44.99,45.06,12342.0,45.02,45.06,44.99,45.06,12342.0
2021-11-10 15:40:00,45.07,45.13,44.99,45.0,18554.0,45.07,45.13,44.99,45.0,18554.0
2021-11-10 15:45:00,45.0,45.04,44.98,45.0,24537.0,45.0,45.04,44.98,45.0,24537.0
2021-11-10 15:50:00,45.01,45.08,44.98,45.03,27539.0,45.01,45.08,44.98,45.03,27539.0
2021-11-10 15:55:00,45.03,45.03,44.98,45.0,86168.0,45.03,45.03,44.98,45.0,86168.0
2021-11-11 09:30:00,45.48,46.0,45.48,45.9,18288.0,45.48,46.0,45.48,45.9,18288.0
2021-11-11 09:35:00,45.83,45.88,45.39,45.39,8483.0,45.83,45.88,45.39,45.39,8483.0
2021-11-11 09:40:00,45.34,46.1,45.28,45.8,15543.0,45.34,46.1,45.28,45.8,15543.0
2021-11-11 09:45:00,45.92,46.03,45.61,45.84,11941.0,45.92,46.03,45.61,45.84,11941.0
2021-11-11 09:50:00,45.89,46.1,45.78,45.89,9919.0,45.89,46.1,45.78,45.89,9919.0
2021-11-11 09:55:00,45.89,45.98,45.7,45.71,2836.0,45.89,45.98,45.7,45.71,2836.0
2021-11-11 10:00:00,45.78,45.87,45.64,45.82,6343.0,45.78,45.87,45.64,45.82,6343.0
2021-11-11 10:05:00,45.89,45.94,45.78,45.83,1520.0,45.89,45.94,45.78,45.83,1520.0
2021-11-11 10:10:00,45.8,45.94,45.76,45.76,5791.0,45.8,45.94,45.76,45.76,5791.0
2021-11-11 10:15:00,45.81,45.84,45.58,45.66,4301.0,45.81,45.84,45.58,45.66,4301.0
2021-11-11 10:20:00,45.62,45.67,45.5,45.67,4414.0,45.62,45.67,45.5,45.67,4414.0
2021-11-11 10:25:00,45.6,45.68,45.53,45.62,9394.0,45.6,45.68,45.53,45.62,9394.0
2021-11-11 10:30:00,45.63,45.75,45.62,45.75,9635.0,45.63,45.75,45.62,45.75,9635.0
2021-11-11 10:35:00,45.75,46.02,45.75,45.97,12531.0,45.75,46.02,45.75,45.97,12531.0
2021-11-11 10:40:00,46.0,46.04,45.91,45.95,6162.0,46.0,46.04,45.91,45.95,6162.0
2021-11-11 10:45:00,45.96,46.01,45.82,45.84,8350.0,45.96,46.01,45.82,45.84,8350.0
2021-11-11 10:50:00,45.86,45.94,45.86,45.87,5930.0,45.86,45.94,45.86,45.87,5930.0
2021-11-11 10:55:00,45.82,45.91,45.68,45.7,3301.0,45.82,45.91,45.68,45.7,3301.0
2021-11-11 11:00:00,45.7,45.71,45.66,45.66,7549.0,45.7,45.71,45.66,45.66,7549.0
2021-11-11 11:05:00,45.64,45.74,45.59,45.73,18054.0,45.64,45.74,45.59,45.73,18054.0
2021-11-11 11:10:00,45.8,45.82,45.73,45.76,1508.0,45.8,45.82,45.73,45.76,1508.0
2021-11-11 11:15:00,45.81,45.9,45.66,45.68,4457.0,45.81,45.9,45.66,45.68,4457.0
2021-11-11 11:20:00,45.74,45.83,45.73,45.78,5190.0,45.74,45.83,45.73,45.78,5190.0
2021-11-11 11:25:00,45.74,45.74,45.65,45.68,1378.0,45.74,45.74,45.65,45.68,1378.0
2021-11-11 11:30:00,45.63,45.81,45.63,45.77,1970.0,45.63,45.81,45.63,45.77,1970.0
2021-11-11 11:35:00,45.77,45.83,45.76,45.77,3489.0,45.77,45.83,45.76,45.77,3489.0
2021-11-11 11:40:00,45.75,45.75,45.67,45.68,547.0,45.75,45.75,45.67,45.68,547.0
2021-11-11 11:45:00,45.65,45.65,45.56,45.57,2001.0,45.65,45.65,45.56,45.57,2001.0
2021-11-11 11:50:00,45.54,45.6,45.54,45.57,3547.0,45.54,45.6,45.54,45.57,3547.0
2021-11-11 11:55:00,45.55,45.56,45.49,45.53,1433.0,45.55,45.56,45.49,45.53,1433.0
2021-11-11 12:00:00,45.57,45.63,45.55,45.63,801.0,45.57,45.63,45.55,45.63,801.0
2021-11-11 12:05:00,45.64,45.65,45.56,45.6,4196.0,45.64,45.65,45.56,45.6,4196.0
2021-11-11 12:10:00,45.57,45.59,45.55,45.59,2302.0,45.57,45.59,45.55,45.59,2302.0
2021-11-11 12:15:00,45.54,45.55,45.45,45.46,1297.0,45.54,45.55,45.45,45.46,1297.0
2021-11-11 12:20:00,45.46,45.46,45.38,45.43,4475.0,45.46,45.46,45.38,45.43,4475.0
2021-11-11 12:25:00,45.43,45.5,45.43,45.48,1008.0,45.43,45.5,45.43,45.48,1008.0
2021-11-11 12:30:00,45.47,45.54,45.47,45.5,2783.0,45.47,45.54,45.47,45.5,2783.0
2021-11-11 12:35:00,45.52,45.55,45.46,45.53,2427.0,45.52,45.55,45.46,45.53,2427.0
2021-11-11 12:40:00,45.52,45.54,45.47,45.53,1100.0,45.52,45.54,45.47,45.53,1100.0
2021-11-11 12:45:00,45.5,45.52,45.45,45.5,2372.0,45.5,45.52,45.45,45.5,2372.0
2021-11-11 12:50:00,45.51,45.51,45.4,45.4,2206.0,45.51,45.51,45.4,45.4,2206.0
2021-11-11 12:55:00,45.42,45.49,45.4,45.49,1298.0,45.42,45.49,45.4,45.49,1298.0
2021-11-11 13:00:00,45.49,45.49,45.44,45.48,1577.0,45.49,45.49,45.44,45.48,1577.0
2021-11-11 13:05:00,45.46,45.54,45.45,45.54,2400.0,45.46,45.54,45.45,45.54,2400.0
2021-11-11 13:10:00,45.57,45.6,45.55,45.55,1970.0,45.57,45.6,45.55,45.55,1970.0
2021-11-11 13:15:00,45.58,45.69,45.56,45.65,3089.0,45.58,45.69,45.56,45.65,3089.0
2021-11-11 13:20:00,45.66,45.67,45.61,45.61,1242.0,45.66,45.67,45.61,45.61,1242.0
2021-11-11 13:25:00,45.57,45.58,45.49,45.58,6606.0,45.57,45.58,45.49,45.58,6606.0
2021-11-11 13:30:00,45.58,45.62,45.53,45.62,3002.0,45.58,45.62,45.53,45.62,3002.0
2021-11-11 13:35:00,45.64,45.66,45.61,45.66,1747.0,45.64,45.66,45.61,45.66,1747.0
2021-11-11 13:40:00,45.63,45.69,45.63,45.66,1692.0,45.63,45.69,45.63,45.66,1692.0
2021-11-11 13:45:00,45.68,45.74,45.68,45.73,2962.0,45.68,45.74,45.68,45.73,2962.0
2021-11-11 13:50:00,45.74,45.77,45.71,45.71,2201.0,45.74,45.77,45.71,45.71,2201.0
2021-11-11 13:55:00,45.73,45.8,45.73,45.8,1227.0,45.73,45.8,45.73,45.8,1227.0
2021-11-11 14:00:00,45.8,45.81,45.75,45.76,3291.0,45.8,45.81,45.75,45.76,3291.0
2021-11-11 14:05:00,45.77,45.79,45.72,45.79,2216.0,45.77,45.79,45.72,45.79,2216.0
2021-11-11 14:10:00,45.8,45.8,45.75,45.79,1202.0,45.8,45.8,45.75,45.79,1202.0
2021-11-11 14:15:00,45.79,45.79,45.66,45.68,2580.0,45.79,45.79,45.66,45.68,2580.0
2021-11-11 14:20:00,45.68,45.7,45.67,45.69,2868.0,45.68,45.7,45.67,45.69,2868.0
2021-11-11 14:25:00,45.67,45.73,45.67,45.73,913.0,45.67,45.73,45.67,45.73,913.0
2021-11-11 14:30:00,45.73,45.76,45.71,45.72,3537.0,45.73,45.76,45.71,45.72,3537.0
2021-11-11 14:35:00,45.76,45.79,45.75,45.78,1502.0,45.76,45.79,45.75,45.78,1502.0
2021-11-11 14:40:00,45.79,45.79,45.7,45.7,4382.0,45.79,45.79,45.7,45.7,4382.0
2021-11-11 14:45:00,45.68,45.68,45.61,45.61,2001.0,45.68,45.68,45.61,45.61,2001.0
2021-11-11 14:50:00,45.6,45.6,45.57,45.58,1533.0,45.6,45.6,45.57,45.58,1533.0
2021-11-11 14:55:00,45.59,45.59,45.57,45.59,1000.0,45.59,45.59,45.57,45.59,1000.0
2021-11-11 15:00:00,45.61,45.66,45.61,45.66,2795.0,45.61,45.66,45.61,45.66,2795.0
2021-11-11 15:05:00,45.67,45.71,45.67,45.68,2324.0,45.67,45.71,45.67,45.68,2324.0
2021-11-11 15:10:00,45.64,45.64,45.49,45.52,3815.0,45.64,45.64,45.49,45.52,3815.0
2021-11-11 15:15:00,45.53,45.56,45.5,45.53,3896.0,45.53,45.56,45.5,45.53,3896.0
2021-11-11 15:20:00,45.56,45.56,45.45,45.45,1982.0,45.56,45.56,45.45,45.45,1982.0
2021-11-11 15:25:00,45.44,45.54,45.44,45.52,3087.0,45.44,45.54,45.44,45.52,3087.0
2021-11-11 15:30:00,45.54,45.54,45.47,45.52,4672.0,45.54,45.54,45.47,45.52,4672.0
2021-11-11 15:35:00,45.54,45.56,45.5,45.5,8229.0,45.54,45.56,45.5,45.5,8229.0
2021-11-11 15:40:00,45.5,45.53,45.45,45.45,8192.0,45.5,45.53,45.45,45.45,8192.0
2021-11-11 15:45:00,45.45,45.45,45.34,45.35,12159.0,45.45,45.45,45.34,45.35,12159.0
2021-11-11 15:50:00,45.34,45.4,45.3,45.4,19546.0,45.34,45.4,45.3,45.4,19546.0
2021-11-11 15:55:00,45.39,45.41,45.3,45.31,39722.0,45.39,45.41,45.3,45.31,39722.0
2021-11-12 09:30:00,45.56,45.89,45.31,45.74,10094.0,45.56,45.89,45.31,45.74,10094.0
2021-11-12 09:35:00,45.76,45.76,45.48,45.5,2953.0,45.76,45.76,45.48,45.5,2953.0
2021-11-12 09:40:00,45.45,45.67,45.42,45.67,2735.0,45.45,45.67,45.42,45.67,2735.0
2021-11-12 09:45:00,45.54,45.61,45.29,45.43,27488.0,45.54,45.61,45.29,45.43,27488.0
2021-11-12 09:50:00,45.42,45.5,45.33,45.5,3975.0,45.42,45.5,45.33,45.5,3975.0
2021-11-12 09:55:00,45.54,45.57,45.47,45.51,3585.0,45.54,45.57,45.47,45.51,3585.0
2021-11-12 10:00:00,45.49,45.58,45.42,45.47,6679.0,45.49,45.58,45.42,45.47,6679.0
2021-11-12 10:05:00,45.44,45.79,45.43,45.71,3659.0,45.44,45.79,45.43,45.71,3659.0
2021-11-12 10:10:00,45.78,45.87,45.73,45.85,5400.0,45.78,45.87,45.73,45.85,5400.0
2021-11-12 10:15:00,45.85,45.89,45.74,45.82,4827.0,45.85,45.89,45.74,45.82,4827.0
2021-11-12 10:20:00,45.84,45.85,45.45,45.55,3598.0,45.84,45.85,45.45,45.55,3598.0
2021-11-12 10:25:00,45.56,45.64,45.44,45.64,4660.0,45.56,45.64,45.44,45.64,4660.0
2021-11-12 10:30:00,45.6,45.66,45.6,45.65,2460.0,45.6,45.66,45.6,45.65,2460.0
2021-11-12 10:35:00,45.68,45.75,45.52,45.54,7224.0,45.68,45.75,45.52,45.54,7224.0
2021-11-12 10:40:00,45.54,45.58,45.48,45.52,5606.0,45.54,45.58,45.48,45.52,5606.0
2021-11-12 10:45:00,45.51,45.61,45.45,45.61,3987.0,45.51,45.61,45.45,45.61,3987.0
2021-11-12 10:50:00,45.62,45.64,45.38,45.4,5959.0,45.62,45.64,45.38,45.4,5959.0
2021-11-12 10:55:00,45.43,45.44,45.37,45.44,2528.0,45.43,45.44,45.37,45.44,2528.0
2021-11-12 11:00:00,45.46,45.66,45.46,45.46,19425.0,45.46,45.66,45.46,45.46,19425.0
2021-11-12 11:05:00,45.48,45.61,45.48,45.61,2255.0,45.48,45.61,45.48,45.61,2255.0
2021-11-12 11:10:00,45.62,45.71,45.46,45.46,8879.0,45.62,45.71,45.46,45.46,8879.0
2021-11-12 11:15:00,45.52,45.75,45.5,45.73,3827.0,45.52,45.75,45.5,45.73,3827.0
2021-11-12 11:20:00,45.76,45.84,45.71,45.72,2970.0,45.76,45.84,45.71,45.72,2970.0
2021-11-12 11:25:00,45.63,45.71,45.63,45.71,701.0,45.63,45.71,45.63,45.71,701.0
2021-11-12 11:30:00,45.66,45.66,45.53,45.58,5491.0,45.66,45.66,45.53,45.58,5491.0
2021-11-12 11:35:00,45.58,45.61,45.51,45.52,3600.0,45.58,45.61,45.51,45.52,3600.0
2021-11-12 11:40:00,45.46,45.48,45.39,45.43,3436.0,45.46,45.48,45.39,45.43,3436.0
2021-11-12 11:45:00,45.48,45.54,45.45,45.52,2142.0,45.48,45.54,45.45,45.52,2142.0
2021-11-12 11:50:00,45.52,45.56,45.47,45.48,4094.0,45.52,45.56,45.47,45.48,4094.0
2021-11-12 11:55:00,45.45,45.45,45.22,45.29,5100.0,45.45,45.45,45.22,45.29,5100.0
2021-11-12 12:00:00,45.37,45.37,45.24,45.24,1790.0,45.37,45.37,45.24,45.24,1790.0
2021-11-12 12:05:00,45.27,45.28,45.18,45.24,3613.0,45.27,45.28,45.18,45.24,3613.0
2021-11-12 12:10:00,45.25,45.36,45.23,45.36,4504.0,45.25,45.36,45.23,45.36,4504.0
2021-11-12 12:15:00,45.38,45.45,45.37,45.45,2328.0,45.38,45.45,45.37,45.45,2328.0
2021-11-12 12:20:00,45.45,45.46,45.25,45.28,3362.0,45.45,45.46,45.25,45.28,3362.0
2021-11-12 12:25:00,45.24,45.33,45.22,45.33,1400.0,45.24,45.33,45.22,45.33,1400.0
2021-11-12 12:30:00,45.3,45.32,45.21,45.22,2669.0,45.3,45.32,45.21,45.22,2669.0
2021-11-12 12:35:00,45.26,45.26,45.2,45.23,1200.0,45.26,45.26,45.2,45.23,1200.0
2021-11-12 12:40:00,45.21,45.34,45.2,45.3,6025.0,45.21,45.34,45.2,45.3,6025.0
2021-11-12 12:45:00,45.28,45.33,45.27,45.33,2000.0,45.28,45.33,45.27,45.33,2000.0
2021-11-12 12:50:00,45.33,45.33,45.27,45.29,1699.0,45.33,45.33,45.27,45.29,1699.0
2021-11-12 12:55:00,45.3,45.31,45.22,45.29,4188.0,45.3,45.31,45.22,45.29,4188.0
2021-11-12 13:00:00,45.26,45.35,45.25,45.35,1893.0,45.26,45.35,45.25,45.35,1893.0
2021-11-12 13:05:00,45.34,45.4,45.3,45.4,23307.0,45.34,45.4,45.3,45.4,23307.0
2021-11-12 13:10:00,45.44,45.47,45.41,45.45,3058.0,45.44,45.47,45.41,45.45,3058.0
2021-11-12 13:15:00,45.4,45.48,45.4,45.44,1413.0,45.4,45.48,45.4,45.44,1413.0
2021-11-12 13:20:00,45.41,45.42,45.39,45.42,1300.0,45.41,45.42,45.39,45.42,1300.0
2021-11-12 13:25:00,45.42,45.47,45.39,45.46,3900.0,45.42,45.47,45.39,45.46,3900.0
2021-11-12 13:30:00,45.48,45.54,45.48,45.54,401.0,45.48,45.54,45.48,45.54,401.0
2021-11-12 13:35:00,45.54,45.54,45.38,45.38,3300.0,45.54,45.54,45.38,45.38,3300.0
2021-11-12 13:40:00,45.38,45.4,45.35,45.4,2343.0,45.38,45.4,45.35,45.4,2343.0
2021-11-12 13:45:00,45.38,45.5,45.38,45.49,10706.0,45.38,45.5,45.38,45.49,10706.0
2021-11-12 13:50:00,45.49,45.49,45.37,45.44,5824.0,45.49,45.49,45.37,45.44,5824.0
2021-11-12 13:55:00,45.4,45.45,45.3,45.44,19978.0,45.4,45.45,45.3,45.44,19978.0
2021-11-12 14:00:00,45.46,45.49,45.41,45.49,1952.0,45.46,45.49,45.41,45.49,1952.0
2021-11-12 14:05:00,45.46,45.47,45.41,45.44,2243.0,45.46,45.47,45.41,45.44,2243.0
2021-11-12 14:10:00,45.41,45.48,45.39,45.46,2002.0,45.41,45.48,45.39,45.46,2002.0
2021-11-12 14:15:00,45.47,45.48,45.34,45.4,2567.0,45.47,45.48,45.34,45.4,2567.0
2021-11-12 14:20:00,45.4,45.4,45.35,45.37,5969.0,45.4,45.4,45.35,45.37,5969.0
2021-11-12 14:25:00,45.37,45.4,45.34,45.36,9298.0,45.37,45.4,45.34,45.36,9298.0
2021-11-12 14:30:00,45.36,45.36,45.17,45.17,7329.0,45.36,45.36,45.17,45.17,7329.0
2021-11-12 14:35:00,45.16,45.22,45.12,45.22,4535.0,45.16,45.22,45.12,45.22,4535.0
2021-11-12 14:40:00,45.24,45.27,45.17,45.2,5935.0,45.24,45.27,45.17,45.2,5935.0
2021-11-12 14:45:00,45.24,45.34,45.24,45.34,3328.0,45.24,45.34,45.24,45.34,3328.0
2021-11-12 14:50:00,45.36,45.38,45.31,45.37,3425.0,45.36,45.38,45.31,45.37,3425.0
2021-11-12 14:55:00,45.38,45.45,45.37,45.38,4990.0,45.38,45.45,45.37,45.38,4990.0
2021-11-12 15:00:00,45.4,45.46,45.4,45.46,2000.0,45.4,45.46,45.4,45.46,2000.0
2021-11-12 15:05:00,45.51,45.59,45.51,45.54,4621.0,45.51,45.59,45.51,45.54,4621.0
2021-11-12 15:10:00,45.55,45.56,45.48,45.55,3725.0,45.55,45.56,45.48,45.55,3725.0
2021-11-12 15:15:00,45.59,45.59,45.52,45.58,7339.0,45.59,45.59,45.52,45.58,7339.0
2021-11-12 15:20:00,45.59,45.59,45.54,45.58,3735.0,45.59,45.59,45.54,45.58,3735.0
2021-11-12 15:25:00,45.56,45.63,45.53,45.63,5235.0,45.56,45.63,45.53,45.63,5235.0
2021-11-12 15:30:00,45.64,45.69,45.6,45.68,10256.0,45.64,45.69,45.6,45.68,10256.0
2021-11-12 15:35:00,45.69,45.74,45.58,45.6,20582.0,45.69,45.74,45.58,45.6,20582.0
2021-11-12 15:40:00,45.6,45.6,45.55,45.56,10921.0,45.6,45.6,45.55,45.56,10921.0
2021-11-12 15:45:00,45.55,45.57,45.51,45.53,11801.0,45.55,45.57,45.51,45.53,11801.0
2021-11-12 15:50:00,45.54,45.62,45.52,45.57,23007.0,45.54,45.62,45.52,45.57,23007.0
2021-11-12 15:55:00,45.59,45.7,45.58,45.7,38166.0,45.59,45.7,45.58,45.7,38166.0
2021-11-15 09:30:00,46.63,46.99,46.36,46.54,43703.0,46.63,46.99,46.36,46.54,43703.0
2021-11-15 09:35:00,46.59,46.7,46.32,46.59,16528.0,46.59,46.7,46.32,46.59,16528.0
2021-11-15 09:40:00,46.6,46.8,46.57,46.67,40747.0,46.6,46.8,46.57,46.67,40747.0
2021-11-15 09:45:00,46.68,46.78,46.5,46.76,21307.0,46.68,46.78,46.5,46.76,21307.0
2021-11-15 09:50:00,46.76,46.84,46.64,46.74,9693.0,46.76,46.84,46.64,46.74,9693.0
2021-11-15 09:55:00,46.78,46.78,46.5,46.65,21646.0,46.78,46.78,46.5,46.65,21646.0
2021-11-15 10:00:00,46.61,46.65,46.25,46.35,15279.0,46.61,46.65,46.25,46.35,15279.0
2021-11-15 10:05:00,46.39,46.55,46.35,46.45,19795.0,46.39,46.55,46.35,46.45,19795.0
2021-11-15 10:10:00,46.41,46.57,46.25,46.54,7820.0,46.41,46.57,46.25,46.54,7820.0
2021-11-15 10:15:00,46.48,46.71,46.36,46.66,4278.0,46.48,46.71,46.36,46.66,4278.0
2021-11-15 10:20:00,46.63,46.87,46.63,46.81,8446.0,46.63,46.87,46.63,46.81,8446.0
2021-11-15 10:25:00,46.74,46.78,46.7,46.72,5461.0,46.74,46.78,46.7,46.72,5461.0
2021-11-15 10:30:00,46.72,46.72,46.64,46.67,8588.0,46.72,46.72,46.64,46.67,8588.0
2021-11-15 10:35:00,46.69,46.9,46.69,46.88,14249.0,46.69,46.9,46.69,46.88,14249.0
2021-11-15 10:40:00,46.84,46.97,46.65,46.7,10071.0,46.84,46.97,46.65,46.7,10071.0
2021-11-15 10:45:00,46.69,46.78,46.69,46.73,20928.0,46.69,46.78,46.69,46.73,20928.0
2021-11-15 10:50:00,46.73,46.77,46.61,46.61,1794.0,46.73,46.77,46.61,46.61,1794.0
2021-11-15 10:55:00,46.58,46.78,46.52,46.53,3914.0,46.58,46.78,46.52,46.53,3914.0
2021-11-15 11:00:00,46.59,46.66,46.59,46.66,3436.0,46.59,46.66,46.59,46.66,3436.0
2021-11-15 11:05:00,46.63,46.65,46.41,46.43,6244.0,46.63,46.65,46.41,46.43,6244.0
2021-11-15 11:10:00,46.47,46.47,46.21,46.21,20924.0,46.47,46.47,46.21,46.21,20924.0
2021-11-15 11:15:00,46.19,46.22,46.06,46.13,11790.0,46.19,46.22,46.06,46.13,11790.0
2021-11-15 11:20:00,46.1,46.1,45.98,46.07,5060.0,46.1,46.1,45.98,46.07,5060.0
2021-11-15 11:25:00,46.04,46.18,46.04,46.14,2742.0,46.04,46.18,46.04,46.14,2742.0
2021-11-15 11:30:00,46.17,46.17,46.09,46.1,1778.0,46.17,46.17,46.09,46.1,1778.0
2021-11-15 11:35:00,46.11,46.11,45.95,46.03,53834.0,46.11,46.11,45.95,46.03,53834.0
2021-11-15 11:40:00,46.0,46.0,45.7,45.7,7985.0,46.0,46.0,45.7,45.7,7985.0
2021-11-15 11:45:00,45.68,45.9,45.65,45.9,2415.0,45.68,45.9,45.65,45.9,2415.0
2021-11-15 11:50:00,45.88,45.88,45.75,45.79,23637.0,45.88,45.88,45.75,45.79,23637.0
2021-11-15 11:55:00,45.79,45.87,45.77,45.77,3259.0,45.79,45.87,45.77,45.77,3259.0
2021-11-15 12:00:00,45.79,45.84,45.77,45.8,4158.0,45.79,45.84,45.77,45.8,4158.0
2021-11-15 12:05:00,45.82,45.91,45.75,45.77,29201.0,45.82,45.91,45.75,45.77,29201.0
2021-11-15 12:10:00,45.79,45.8,45.76,45.76,2758.0,45.79,45.8,45.76,45.76,2758.0
2021-11-15 12:15:00,45.76,45.82,45.68,45.68,9231.0,45.76,45.82,45.68,45.68,9231.0
2021-11-15 12:20:00,45.69,45.82,45.66,45.82,3984.0,45.69,45.82,45.66,45.82,3984.0
2021-11-15 12:25:00,45.8,45.81,45.76,45.77,3099.0,45.8,45.81,45.76,45.77,3099.0
2021-11-15 12:30:00,45.8,45.84,45.8,45.84,927.0,45.8,45.84,45.8,45.84,927.0
2021-11-15 12:35:00,45.84,45.88,45.84,45.84,2026.0,45.84,45.88,45.84,45.84,2026.0
2021-11-15 12:40:00,45.81,45.84,45.77,45.83,4249.0,45.81,45.84,45.77,45.83,4249.0
2021-11-15 12:45:00,45.83,45.84,45.77,45.82,1879.0,45.83,45.84,45.77,45.82,1879.0
2021-11-15 12:50:00,45.83,45.95,45.82,45.95,6870.0,45.83,45.95,45.82,45.95,6870.0
2021-11-15 12:55:00,45.99,45.99,45.94,45.94,2032.0,45.99,45.99,45.94,45.94,2032.0
2021-11-15 13:00:00,45.88,45.93,45.85,45.87,7994.0,45.88,45.93,45.85,45.87,7994.0
2021-11-15 13:05:00,45.93,45.98,45.91,45.91,1507.0,45.93,45.98,45.91,45.91,1507.0
2021-11-15 13:10:00,45.93,45.93,45.86,45.9,1200.0,45.93,45.93,45.86,45.9,1200.0
2021-11-15 13:15:00,45.99,45.99,45.95,45.97,1000.0,45.99,45.99,45.95,45.97,1000.0
2021-11-15 13:20:00,45.95,45.97,45.9,45.9,715.0,45.95,45.97,45.9,45.9,715.0
2021-11-15 13:25:00,45.95,45.95,45.85,45.95,3217.0,45.95,45.95,45.85,45.95,3217.0
2021-11-15 13:30:00,45.92,45.95,45.91,45.93,2349.0,45.92,45.95,45.91,45.93,2349.0
2021-11-15 13:35:00,45.9,45.98,45.89,45.98,2423.0,45.9,45.98,45.89,45.98,2423.0
2021-11-15 13:40:00,45.97,46.06,45.96,46.05,2996.0,45.97,46.06,45.96,46.05,2996.0
2021-11-15 13:45:00,46.05,46.15,46.02,46.15,4500.0,46.05,46.15,46.02,46.15,4500.0
2021-11-15 13:50:00,46.15,46.21,46.14,46.17,7605.0,46.15,46.21,46.14,46.17,7605.0
2021-11-15 13:55:00,46.15,46.17,46.13,46.13,2336.0,46.15,46.17,46.13,46.13,2336.0
2021-11-15 14:00:00,46.15,46.24,46.13,46.17,4038.0,46.15,46.24,46.13,46.17,4038.0
2021-11-15 14:05:00,46.14,46.25,46.14,46.25,4592.0,46.14,46.25,46.14,46.25,4592.0
2021-11-15 14:10:00,46.22,46.3,46.2,46.3,3851.0,46.22,46.3,46.2,46.3,3851.0
2021-11-15 14:15:00,46.32,46.33,46.22,46.22,21702.0,46.32,46.33,46.22,46.22,21702.0
2021-11-15 14:20:00,46.2,46.35,46.2,46.35,4417.0,46.2,46.35,46.2,46.35,4417.0
2021-11-15 14:25:00,46.4,46.42,46.38,46.4,3203.0,46.4,46.42,46.38,46.4,3203.0
2021-11-15 14:30:00,46.41,46.43,46.29,46.39,11805.0,46.41,46.43,46.29,46.39,11805.0
2021-11-15 14:35:00,46.39,46.4,46.32,46.34,4005.0,46.39,46.4,46.32,46.34,4005.0
2021-11-15 14:40:00,46.33,46.35,46.28,46.28,5563.0,46.33,46.35,46.28,46.28,5563.0
2021-11-15 14:45:00,46.28,46.36,46.24,46.34,3993.0,46.28,46.36,46.24,46.34,3993.0
2021-11-15 14:50:00,46.34,46.35,46.16,46.16,7244.0,46.34,46.35,46.16,46.16,7244.0
2021-11-15 14:55:00,46.15,46.31,46.15,46.3,6425.0,46.15,46.31,46.15,46.3,6425.0
2021-11-15 15:00:00,46.28,46.33,46.28,46.28,2492.0,46.28,46.33,46.28,46.28,2492.0
2021-11-15 15:05:00,46.25,46.25,46.22,46.22,5060.0,46.25,46.25,46.22,46.22,5060.0
2021-11-15 15:10:00,46.21,46.25,46.15,46.25,8144.0,46.21,46.25,46.15,46.25,8144.0
2021-11-15 15:15:00,46.23,46.25,46.19,46.19,4990.0,46.23,46.25,46.19,46.19,4990.0
2021-11-15 15:20:00,46.2,46.21,46.16,46.2,5511.0,46.2,46.21,46.16,46.2,5511.0
2021-11-15 15:25:00,46.21,46.22,46.15,46.15,2834.0,46.21,46.22,46.15,46.15,2834.0
2021-11-15 15:30:00,46.16,46.37,46.15,46.3,18758.0,46.16,46.37,46.15,46.3,18758.0
2021-11-15 15:35:00,46.28,46.32,46.2,46.2,10350.0,46.28,46.32,46.2,46.2,10350.0
2021-11-15 15:40:00,46.21,46.26,46.14,46.26,9866.0,46.21,46.26,46.14,46.26,9866.0
2021-11-15 15:45:00,46.26,46.26,46.14,46.15,18556.0,46.26,46.26,46.14,46.15,18556.0
2021-11-15 15:50:00,46.15,46.26,46.14,46.17,24454.0,46.15,46.26,46.14,46.17,24454.0
2021-11-15 15:55:00,46.16,46.2,46.16,46.19,65878.0,46.16,46.2,46.16,46.19,65878.0
2021-11-16 09:30:00,46.01,46.58,46.0,46.16,23816.0,46.01,46.58,46.0,46.16,23816.0
2021-11-16 09:35:00,46.39,46.67,46.26,46.45,19169.0,46.39,46.67,46.26,46.45,19169.0
2021-11-16 09:40:00,46.44,46.49,46.26,46.43,3410.0,46.44,46.49,46.26,46.43,3410.0
2021-11-16 09:45:00,46.4,46.77,46.39,46.73,5243.0,46.4,46.77,46.39,46.73,5243.0
2021-11-16 09:50:00,46.81,46.84,46.6,46.76,13092.0,46.81,46.84,46.6,46.76,13092.0
2021-11-16 09:55:00,46.72,47.0,46.42,46.44,53155.0,46.72,47.0,46.42,46.44,53155.0
2021-11-16 10:00:00,46.46,46.73,46.45,46.66,5707.0,46.46,46.73,46.45,46.66,5707.0
2021-11-16 10:05:00,46.63,46.63,46.44,46.52,1760.0,46.63,46.63,46.44,46.52,1760.0
2021-11-16 10:10:00,46.55,46.59,46.46,46.52,2381.0,46.55,46.59,46.46,46.52,2381.0
2021-11-16 10:15:00,46.55,46.63,46.52,46.62,4045.0,46.55,46.63,46.52,46.62,4045.0
2021-11-16 10:20:00,46.63,46.64,46.5,46.59,4729.0,46.63,46.64,46.5,46.59,4729.0
2021-11-16 10:25:00,46.65,46.75,46.59,46.65,4507.0,46.65,46.75,46.59,46.65,4507.0
2021-11-16 10:30:00,46.7,46.8,46.63,46.72,3627.0,46.7,46.8,46.63,46.72,3627.0
2021-11-16 10:35:00,46.74,46.78,46.62,46.65,3150.0,46.74,46.78,46.62,46.65,3150.0
2021-11-16 10:40:00,46.67,46.8,46.63,46.67,4100.0,46.67,46.8,46.63,46.67,4100.0
2021-11-16 10:45:00,46.71,46.71,46.46,46.46,2239.0,46.71,46.71,46.46,46.46,2239.0
2021-11-16 10:50:00,46.48,46.55,46.38,46.55,2584.0,46.48,46.55,46.38,46.55,2584.0
2021-11-16 10:55:00,46.5,46.5,46.44,46.48,4535.0,46.5,46.5,46.44,46.48,4535.0
2021-11-16 11:00:00,46.56,46.6,46.44,46.55,11684.0,46.56,46.6,46.44,46.55,11684.0
2021-11-16 11:05:00,46.59,46.73,46.59,46.68,7874.0,46.59,46.73,46.59,46.68,7874.0
2021-11-16 11:10:00,46.67,46.92,46.67,46.92,6840.0,46.67,46.92,46.67,46.92,6840.0
2021-11-16 11:15:00,46.91,46.93,46.86,46.93,5431.0,46.91,46.93,46.86,46.93,5431.0
2021-11-16 11:20:00,46.93,46.93,46.86,46.91,2166.0,46.93,46.93,46.86,46.91,2166.0
2021-11-16 11:25:00,46.91,46.93,46.6,46.6,10473.0,46.91,46.93,46.6,46.6,10473.0
2021-11-16 11:30:00,46.58,46.59,46.44,46.45,6210.0,46.58,46.59,46.44,46.45,6210.0
2021-11-16 11:35:00,46.45,46.47,46.42,46.45,3505.0,46.45,46.47,46.42,46.45,3505.0
2021-11-16 11:40:00,46.45,46.52,46.44,46.45,4807.0,46.45,46.52,46.44,46.45,4807.0
2021-11-16 11:45:00,46.47,46.55,46.45,46.55,3219.0,46.47,46.55,46.45,46.55,3219.0
2021-11-16 11:50:00,46.55,46.61,46.48,46.61,6252.0,46.55,46.61,46.48,46.61,6252.0
2021-11-16 11:55:00,46.64,46.69,46.64,46.66,9942.0,46.64,46.69,46.64,46.66,9942.0
2021-11-16 12:00:00,46.68,46.68,46.61,46.65,4407.0,46.68,46.68,46.61,46.65,4407.0
2021-11-16 12:05:00,46.63,46.67,46.62,46.63,2910.0,46.63,46.67,46.62,46.63,2910.0
2021-11-16 12:10:00,46.65,46.73,46.64,46.72,5072.0,46.65,46.73,46.64,46.72,5072.0
2021-11-16 12:15:00,46.72,46.75,46.68,46.69,11214.0,46.72,46.75,46.68,46.69,11214.0
2021-11-16 12:20:00,46.68,46.77,46.65,46.76,3418.0,46.68,46.77,46.65,46.76,3418.0
2021-11-16 12:25:00,46.77,46.8,46.75,46.78,6130.0,46.77,46.8,46.75,46.78,6130.0
2021-11-16 12:30:00,46.78,46.79,46.76,46.79,4453.0,46.78,46.79,46.76,46.79,4453.0
2021-11-16 12:35:00,46.8,46.84,46.75,46.76,13169.0,46.8,46.84,46.75,46.76,13169.0
2021-11-16 12:40:00,46.74,46.77,46.71,46.74,7075.0,46.74,46.77,46.71,46.74,7075.0
2021-11-16 12:45:00,46.73,46.85,46.73,46.83,4268.0,46.73,46.85,46.73,46.83,4268.0
2021-11-16 12:50:00,46.83,46.85,46.8,46.84,27661.0,46.83,46.85,46.8,46.84,27661.0
2021-11-16 12:55:00,46.83,46.85,46.77,46.77,16147.0,46.83,46.85,46.77,46.77,16147.0
2021-11-16 13:00:00,46.78,46.78,46.7,46.72,14937.0,46.78,46.78,46.7,46.72,14937.0
2021-11-16 13:05:00,46.71,46.72,46.54,46.54,11249.0,46.71,46.72,46.54,46.54,11249.0
2021-11-16 13:10:00,46.52,46.68,46.52,46.68,15375.0,46.52,46.68,46.52,46.68,15375.0
2021-11-16 13:15:00,46.68,46.74,46.65,46.74,5438.0,46.68,46.74,46.65,46.74,5438.0
2021-11-16 13:20:00,46.73,46.8,46.71,46.78,6034.0,46.73,46.8,46.71,46.78,6034.0
2021-11-16 13:25:00,46.73,46.77,46.72,46.76,8186.0,46.73,46.77,46.72,46.76,8186.0
2021-11-16 13:30:00,46.75,46.75,46.67,46.73,3043.0,46.75,46.75,46.67,46.73,3043.0
2021-11-16 13:35:00,46.73,46.74,46.64,46.67,5053.0,46.73,46.74,46.64,46.67,5053.0
2021-11-16 13:40:00,46.67,46.67,46.58,46.61,3945.0,46.67,46.67,46.58,46.61,3945.0
2021-11-16 13:45:00,46.63,46.63,46.58,46.63,2403.0,46.63,46.63,46.58,46.63,2403.0
2021-11-16 13:50:00,46.63,46.7,46.61,46.68,2848.0,46.63,46.7,46.61,46.68,2848.0
2021-11-16 13:55:00,46.68,46.68,46.59,46.63,2825.0,46.68,46.68,46.59,46.63,2825.0
2021-11-16 14:00:00,46.63,46.64,46.59,46.62,7353.0,46.63,46.64,46.59,46.62,7353.0
2021-11-16 14:05:00,46.63,46.63,46.57,46.59,5737.0,46.63,46.63,46.57,46.59,5737.0
2021-11-16 14:10:00,46.59,46.6,46.54,46.6,2196.0,46.59,46.6,46.54,46.6,2196.0
2021-11-16 14:15:00,46.61,46.66,46.6,46.64,4225.0,46.61,46.66,46.6,46.64,4225.0
2021-11-16 14:20:00,46.65,46.72,46.64,46.72,4232.0,46.65,46.72,46.64,46.72,4232.0
2021-11-16 14:25:00,46.73,46.74,46.66,46.66,6525.0,46.73,46.74,46.66,46.66,6525.0
2021-11-16 14:30:00,46.66,46.69,46.62,46.65,4853.0,46.66,46.69,46.62,46.65,4853.0
2021-11-16 14:35:00,46.65,46.74,46.63,46.73,6004.0,46.65,46.74,46.63,46.73,6004.0
2021-11-16 14:40:00,46.73,46.73,46.63,46.66,6010.0,46.73,46.73,46.63,46.66,6010.0
2021-11-16 14:45:00,46.65,46.65,46.54,46.6,12913.0,46.65,46.65,46.54,46.6,12913.0
2021-11-16 14:50:00,46.6,46.72,46.59,46.71,7301.0,46.6,46.72,46.59,46.71,7301.0
2021-11-16 14:55:00,46.71,46.74,46.67,46.72,31593.0,46.71,46.74,46.67,46.72,31593.0
2021-11-16 15:00:00,46.73,46.92,46.71,46.89,9781.0,46.73,46.92,46.71,46.89,9781.0
2021-11-16 15:05:00,46.89,46.98,46.88,46.91,9136.0,46.89,46.98,46.88,46.91,9136.0
2021-11-16 15:10:00,46.9,46.9,46.82,46.84,6846.0,46.9,46.9,46.82,46.84,6846.0
2021-11-16 15:15:00,46.84,46.94,46.83,46.91,6370.0,46.84,46.94,46.83,46.91,6370.0
2021-11-16 15:20:00,46.91,46.91,46.83,46.83,4800.0,46.91,46.91,46.83,46.83,4800.0
2021-11-16 15:25:00,46.84,46.84,46.76,46.78,5679.0,46.84,46.84,46.76,46.78,5679.0
2021-11-16 15:30:00,46.76,46.9,46.76,46.89,14828.0,46.76,46.9,46.76,46.89,14828.0
2021-11-16 15:35:00,46.89,46.91,46.76,46.76,15342.0,46.89,46.91,46.76,46.76,15342.0
2021-11-16 15:40:00,46.76,46.77,46.69,46.71,15433.0,46.76,46.77,46.69,46.71,15433.0
2021-11-16 15:45:00,46.7,46.82,46.67,46.77,27394.0,46.7,46.82,46.67,46.77,27394.0
2021-11-16 15:50:00,46.75,46.81,46.69,46.69,30034.0,46.75,46.81,46.69,46.69,30034.0
2021-11-16 15:55:00,46.7,46.7,46.59,46.63,81023.0,46.7,46.7,46.59,46.63,81023.0
2021-11-17 09:30:00,46.94,47.17,46.53,46.98,29703.0,46.94,47.17,46.53,46.98,29703.0
2021-11-17 09:35:00,46.78,46.86,46.38,46.46,6242.0,46.78,46.86,46.38,46.46,6242.0
2021-11-17 09:40:00,46.36,46.8,46.33,46.8,2434.0,46.36,46.8,46.33,46.8,2434.0
2021-11-17 09:45:00,46.92,47.01,46.77,46.95,7198.0,46.92,47.01,46.77,46.95,7198.0
2021-11-17 09:50:00,46.93,47.01,46.47,46.61,22008.0,46.93,47.01,46.47,46.61,22008.0
2021-11-17 09:55:00,46.67,46.85,46.62,46.85,12354.0,46.67,46.85,46.62,46.85,12354.0
2021-11-17 10:00:00,46.82,47.11,46.73,47.06,14290.0,46.82,47.11,46.73,47.06,14290.0
2021-11-17 10:05:00,47.01,47.01,46.38,46.38,9803.0,47.01,47.01,46.38,46.38,9803.0
2021-11-17 10:10:00,46.42,46.6,46.41,46.53,8168.0,46.42,46.6,46.41,46.53,8168.0
2021-11-17 10:15:00,46.63,46.63,46.26,46.29,4513.0,46.63,46.63,46.26,46.29,4513.0
2021-11-17 10:20:00,46.25,46.29,46.0,46.06,3916.0,46.25,46.29,46.0,46.06,3916.0
2021-11-17 10:25:00,46.1,46.27,46.1,46.26,4300.0,46.1,46.27,46.1,46.26,4300.0
2021-11-17 10:30:00,46.15,46.35,46.15,46.34,4931.0,46.15,46.35,46.15,46.34,4931.0
2021-11-17 10:35:00,46.37,46.42,46.24,46.24,4475.0,46.37,46.42,46.24,46.24,4475.0
2021-11-17 10:40:00,46.2,46.27,46.19,46.23,5621.0,46.2,46.27,46.19,46.23,5621.0
2021-11-17 10:45:00,46.22,46.38,46.18,46.2,9290.0,46.22,46.38,46.18,46.2,9290.0
2021-11-17 10:50:00,46.2,46.2,45.86,45.86,11100.0,46.2,46.2,45.86,45.86,11100.0
2021-11-17 10:55:00,45.87,45.95,45.77,45.85,4446.0,45.87,45.95,45.77,45.85,4446.0
2021-11-17 11:00:00,45.87,45.98,45.84,45.87,9272.0,45.87,45.98,45.84,45.87,9272.0
2021-11-17 11:05:00,45.84,45.84,45.74,45.8,3691.0,45.84,45.84,45.74,45.8,3691.0
2021-11-17 11:10:00,45.83,45.98,45.76,45.95,15732.0,45.83,45.98,45.76,45.95,15732.0
2021-11-17 11:15:00,45.95,45.95,45.65,45.71,11336.0,45.95,45.95,45.65,45.71,11336.0
2021-11-17 11:20:00,45.67,45.67,45.31,45.31,12284.0,45.67,45.67,45.31,45.31,12284.0
2021-11-17 11:25:00,45.26,45.45,45.24,45.41,10984.0,45.26,45.45,45.24,45.41,10984.0
2021-11-17 11:30:00,45.4,45.64,45.4,45.51,10545.0,45.4,45.64,45.4,45.51,10545.0
2021-11-17 11:35:00,45.52,45.66,45.45,45.52,9633.0,45.52,45.66,45.45,45.52,9633.0
2021-11-17 11:40:00,45.5,45.76,45.48,45.74,6533.0,45.5,45.76,45.48,45.74,6533.0
2021-11-17 11:45:00,45.73,45.86,45.63,45.86,7137.0,45.73,45.86,45.63,45.86,7137.0
2021-11-17 11:50:00,45.83,45.88,45.68,45.8,9830.0,45.83,45.88,45.68,45.8,9830.0
2021-11-17 11:55:00,45.8,45.85,45.71,45.73,8422.0,45.8,45.85,45.71,45.73,8422.0
2021-11-17 12:00:00,45.75,45.76,45.55,45.55,18389.0,45.75,45.76,45.55,45.55,18389.0
2021-11-17 12:05:00,45.52,45.73,45.51,45.7,8908.0,45.52,45.73,45.51,45.7,8908.0
2021-11-17 12:10:00,45.68,45.72,45.61,45.69,6361.0,45.68,45.72,45.61,45.69,6361.0
2021-11-17 12:15:00,45.69,45.69,45.61,45.61,3400.0,45.69,45.69,45.61,45.61,3400.0
2021-11-17 12:20:00,45.6,45.6,45.44,45.45,10897.0,45.6,45.6,45.44,45.45,10897.0
2021-11-17 12:25:00,45.46,45.6,45.46,45.49,5865.0,45.46,45.6,45.46,45.49,5865.0
2021-11-17 12:30:00,45.45,45.49,45.39,45.4,9081.0,45.45,45.49,45.39,45.4,9081.0
2021-11-17 12:35:00,45.41,45.43,45.32,45.42,4628.0,45.41,45.43,45.32,45.42,4628.0
2021-11-17 12:40:00,45.44,45.48,45.34,45.34,11477.0,45.44,45.48,45.34,45.34,11477.0
2021-11-17 12:45:00,45.32,45.32,45.2,45.3,17751.0,45.32,45.32,45.2,45.3,17751.0
2021-11-17 12:50:00,45.32,45.42,45.26,45.3,7343.0,45.32,45.42,45.26,45.3,7343.0
2021-11-17 12:55:00,45.33,45.4,45.19,45.24,7909.0,45.33,45.4,45.19,45.24,7909.0
2021-11-17 13:00:00,45.29,45.5,45.29,45.41,3862.0,45.29,45.5,45.29,45.41,3862.0
2021-11-17 13:05:00,45.45,45.5,45.41,45.41,6070.0,45.45,45.5,45.41,45.41,6070.0
2021-11-17 13:10:00,45.41,45.54,45.41,45.47,6767.0,45.41,45.54,45.41,45.47,6767.0
2021-11-17 13:15:00,45.48,45.57,45.48,45.54,3055.0,45.48,45.57,45.48,45.54,3055.0
2021-11-17 13:20:00,45.5,45.55,45.45,45.55,3226.0,45.5,45.55,45.45,45.55,3226.0
2021-11-17 13:25:00,45.55,45.55,45.49,45.54,5420.0,45.55,45.55,45.49,45.54,5420.0
2021-11-17 13:30:00,45.54,45.59,45.49,45.54,6512.0,45.54,45.59,45.49,45.54,6512.0
2021-11-17 13:35:00,45.52,45.52,45.37,45.44,4507.0,45.52,45.52,45.37,45.44,4507.0
2021-11-17 13:40:00,45.42,45.44,45.39,45.39,4367.0,45.42,45.44,45.39,45.39,4367.0
2021-11-17 13:45:00,45.37,45.45,45.36,45.4,3510.0,45.37,45.45,45.36,45.4,3510.0
2021-11-17 13:50:00,45.42,45.49,45.41,45.46,3437.0,45.42,45.49,45.41,45.46,3437.0
2021-11-17 13:55:00,45.51,45.62,45.5,45.57,5641.0,45.51,45.62,45.5,45.57,5641.0
2021-11-17 14:00:00,45.61,45.71,45.61,45.64,4129.0,45.61,45.71,45.61,45.64,4129.0
2021-11-17 14:05:00,45.64,45.66,45.62,45.65,7586.0,45.64,45.66,45.62,45.65,7586.0
2021-11-17 14:10:00,45.66,45.66,45.56,45.56,8267.0,45.66,45.66,45.56,45.56,8267.0
2021-11-17 14:15:00,45.55,45.55,45.47,45.48,8471.0,45.55,45.55,45.47,45.48,8471.0
2021-11-17 14:20:00,45.49,45.49,45.36,45.42,9818.0,45.49,45.49,45.36,45.42,9818.0
2021-11-17 14:25:00,45.41,45.5,45.36,45.48,5693.0,45.41,45.5,45.36,45.48,5693.0
2021-11-17 14:30:00,45.47,45.52,45.42,45.48,12495.0,45.47,45.52,45.42,45.48,12495.0
2021-11-17 14:35:00,45.45,45.58,45.45,45.55,3204.0,45.45,45.58,45.45,45.55,3204.0
2021-11-17 14:40:00,45.54,45.54,45.44,45.44,1834.0,45.54,45.54,45.44,45.44,1834.0
2021-11-17 14:45:00,45.43,45.48,45.4,45.48,2662.0,45.43,45.48,45.4,45.48,2662.0
2021-11-17 14:50:00,45.45,45.45,45.21,45.21,4289.0,45.45,45.45,45.21,45.21,4289.0
2021-11-17 14:55:00,45.23,45.32,45.23,45.28,5160.0,45.23,45.32,45.23,45.28,5160.0
2021-11-17 15:00:00,45.28,45.3,45.16,45.18,13319.0,45.28,45.3,45.16,45.18,13319.0
2021-11-17 15:05:00,45.19,45.29,45.18,45.27,17247.0,45.19,45.29,45.18,45.27,17247.0
2021-11-17 15:10:00,45.29,45.45,45.28,45.44,3400.0,45.29,45.45,45.28,45.44,3400.0
2021-11-17 15:15:00,45.47,45.56,45.47,45.53,8704.0,45.47,45.56,45.47,45.53,8704.0
2021-11-17 15:20:00,45.55,45.58,45.47,45.48,3922.0,45.55,45.58,45.47,45.48,3922.0
2021-11-17 15:25:00,45.45,45.51,45.43,45.43,4053.0,45.45,45.51,45.43,45.43,4053.0
2021-11-17 15:30:00,45.45,45.47,45.34,45.44,7461.0,45.45,45.47,45.34,45.44,7461.0
2021-11-17 15:35:00,45.46,45.5,45.43,45.43,8549.0,45.46,45.5,45.43,45.43,8549.0
2021-11-17 15:40:00,45.42,45.42,45.21,45.3,20624.0,45.42,45.42,45.21,45.3,20624.0
2021-11-17 15:45:00,45.3,45.35,45.27,45.3,22403.0,45.3,45.35,45.27,45.3,22403.0
2021-11-17 15:50:00,45.31,45.43,45.3,45.33,28375.0,45.31,45.43,45.3,45.33,28375.0
2021-11-17 15:55:00,45.33,45.44,45.29,45.37,85288.0,45.33,45.44,45.29,45.37,85288.0
2021-11-18 09:30:00,46.83,47.49,46.51,46.9,51462.0,46.83,47.49,46.51,46.9,51462.0
2021-11-18 09:35:00,46.61,47.15,46.0,46.03,13250.0,46.61,47.15,46.0,46.03,13250.0
2021-11-18 09:40:00,46.1,46.5,45.92,46.38,15529.0,46.1,46.5,45.92,46.38,15529.0
2021-11-18 09:45:00,46.4,46.72,46.29,46.62,5638.0,46.4,46.72,46.29,46.62,5638.0
2021-11-18 09:50:00,46.67,46.9,46.55,46.89,12428.0,46.67,46.9,46.55,46.89,12428.0
2021-11-18 09:55:00,46.83,47.25,46.7,47.0,17824.0,46.83,47.25,46.7,47.0,17824.0
2021-11-18 10:00:00,46.99,47.38,46.99,47.28,15005.0,46.99,47.38,46.99,47.28,15005.0
2021-11-18 10:05:00,47.27,47.3,47.06,47.16,24428.0,47.27,47.3,47.06,47.16,24428.0
2021-11-18 10:10:00,47.13,47.14,46.9,47.14,41663.0,47.13,47.14,46.9,47.14,41663.0
2021-11-18 10:15:00,47.2,47.2,46.9,46.91,17319.0,47.2,47.2,46.9,46.91,17319.0
2021-11-18 10:20:00,46.85,46.85,46.5,46.64,24042.0,46.85,46.85,46.5,46.64,24042.0
2021-11-18 10:25:00,46.67,46.71,46.53,46.54,25389.0,46.67,46.71,46.53,46.54,25389.0
2021-11-18 10:30:00,46.67,47.11,46.66,47.09,17566.0,46.67,47.11,46.66,47.09,17566.0
2021-11-18 10:35:00,47.13,47.45,47.13,47.37,18165.0,47.13,47.45,47.13,47.37,18165.0
2021-11-18 10:40:00,47.37,47.47,47.14,47.24,9736.0,47.37,47.47,47.14,47.24,9736.0
2021-11-18 10:45:00,47.31,47.39,47.23,47.31,9178.0,47.31,47.39,47.23,47.31,9178.0
2021-11-18 10:50:00,47.32,47.44,47.3,47.41,14776.0,47.32,47.44,47.3,47.41,14776.0
2021-11-18 10:55:00,47.39,47.39,47.05,47.25,33018.0,47.39,47.39,47.05,47.25,33018.0
2021-11-18 11:00:00,47.28,47.34,47.18,47.2,13595.0,47.28,47.34,47.18,47.2,13595.0
2021-11-18 11:05:00,47.19,47.34,47.17,47.34,27933.0,47.19,47.34,47.17,47.34,27933.0
2021-11-18 11:10:00,47.31,47.4,47.19,47.28,13463.0,47.31,47.4,47.19,47.28,13463.0
2021-11-18 11:15:00,47.28,47.38,47.24,47.35,10763.0,47.28,47.38,47.24,47.35,10763.0
2021-11-18 11:20:00,47.34,47.41,47.27,47.41,8654.0,47.34,47.41,47.27,47.41,8654.0
2021-11-18 11:25:00,47.41,47.45,47.26,47.42,14999.0,47.41,47.45,47.26,47.42,14999.0
2021-11-18 11:30:00,47.41,47.48,47.37,47.4,9439.0,47.41,47.48,47.37,47.4,9439.0
2021-11-18 11:35:00,47.41,47.46,47.28,47.3,3477.0,47.41,47.46,47.28,47.3,3477.0
2021-11-18 11:40:00,47.27,47.3,47.16,47.23,11080.0,47.27,47.3,47.16,47.23,11080.0
2021-11-18 11:45:00,47.23,47.25,47.14,47.19,5713.0,47.23,47.25,47.14,47.19,5713.0
2021-11-18 11:50:00,47.21,47.32,47.18,47.32,5069.0,47.21,47.32,47.18,47.32,5069.0
2021-11-18 11:55:00,47.29,47.38,47.27,47.33,6063.0,47.29,47.38,47.27,47.33,6063.0
2021-11-18 12:00:00,47.34,47.48,47.33,47.48,4625.0,47.34,47.48,47.33,47.48,4625.0
2021-11-18 12:05:00,47.44,47.55,47.41,47.55,5554.0,47.44,47.55,47.41,47.55,5554.0
2021-11-18 12:10:00,47.54,47.67,47.54,47.57,7518.0,47.54,47.67,47.54,47.57,7518.0
2021-11-18 12:15:00,47.55,47.67,47.5,47.5,9400.0,47.55,47.67,47.5,47.5,9400.0
2021-11-18 12:20:00,47.51,47.62,47.49,47.62,8152.0,47.51,47.62,47.49,47.62,8152.0
2021-11-18 12:25:00,47.58,47.59,47.49,47.59,3961.0,47.58,47.59,47.49,47.59,3961.0
2021-11-18 12:30:00,47.59,47.75,47.59,47.61,5315.0,47.59,47.75,47.59,47.61,5315.0
2021-11-18 12:35:00,47.59,47.6,47.39,47.39,4327.0,47.59,47.6,47.39,47.39,4327.0
2021-11-18 12:40:00,47.35,47.52,47.35,47.5,4928.0,47.35,47.52,47.35,47.5,4928.0
2021-11-18 12:45:00,47.52,47.57,47.32,47.32,7430.0,47.52,47.57,47.32,47.32,7430.0
2021-11-18 12:50:00,47.31,47.44,47.29,47.44,9840.0,47.31,47.44,47.29,47.44,9840.0
2021-11-18 12:55:00,47.44,47.56,47.4,47.56,3141.0,47.44,47.56,47.4,47.56,3141.0
2021-11-18 13:00:00,47.55,47.61,47.5,47.55,12572.0,47.55,47.61,47.5,47.55,12572.0
2021-11-18 13:05:00,47.55,47.72,47.55,47.71,11211.0,47.55,47.72,47.55,47.71,11211.0
2021-11-18 13:10:00,47.72,47.81,47.7,47.71,11579.0,47.72,47.81,47.7,47.71,11579.0
2021-11-18 13:15:00,47.7,47.86,47.7,47.75,7376.0,47.7,47.86,47.7,47.75,7376.0
2021-11-18 13:20:00,47.76,47.77,47.64,47.65,7262.0,47.76,47.77,47.64,47.65,7262.0
2021-11-18 13:25:00,47.67,47.72,47.64,47.72,6202.0,47.67,47.72,47.64,47.72,6202.0
2021-11-18 13:30:00,47.73,47.74,47.59,47.59,3809.0,47.73,47.74,47.59,47.59,3809.0
2021-11-18 13:35:00,47.58,47.61,47.54,47.54,5929.0,47.58,47.61,47.54,47.54,5929.0
2021-11-18 13:40:00,47.52,47.57,47.51,47.54,1885.0,47.52,47.57,47.51,47.54,1885.0
2021-11-18 13:45:00,47.56,47.59,47.47,47.52,6944.0,47.56,47.59,47.47,47.52,6944.0
2021-11-18 13:50:00,47.52,47.54,47.44,47.46,5965.0,47.52,47.54,47.44,47.46,5965.0
2021-11-18 13:55:00,47.43,47.51,47.4,47.51,2705.0,47.43,47.51,47.4,47.51,2705.0
2021-11-18 14:00:00,47.5,47.66,47.48,47.6,6483.0,47.5,47.66,47.48,47.6,6483.0
2021-11-18 14:05:00,47.6,47.71,47.58,47.71,9113.0,47.6,47.71,47.58,47.71,9113.0
2021-11-18 14:10:00,47.67,47.73,47.63,47.65,8132.0,47.67,47.73,47.63,47.65,8132.0
2021-11-18 14:15:00,47.66,47.7,47.57,47.57,4819.0,47.66,47.7,47.57,47.57,4819.0
2021-11-18 14:20:00,47.56,47.6,47.51,47.53,7362.0,47.56,47.6,47.51,47.53,7362.0
2021-11-18 14:25:00,47.51,47.58,47.46,47.46,9268.0,47.51,47.58,47.46,47.46,9268.0
2021-11-18 14:30:00,47.46,47.47,47.35,47.44,6205.0,47.46,47.47,47.35,47.44,6205.0
2021-11-18 14:35:00,47.45,47.49,47.41,47.48,13124.0,47.45,47.49,47.41,47.48,13124.0
2021-11-18 14:40:00,47.5,47.71,47.49,47.66,8997.0,47.5,47.71,47.49,47.66,8997.0
2021-11-18 14:45:00,47.63,47.67,47.6,47.61,9486.0,47.63,47.67,47.6,47.61,9486.0
2021-11-18 14:50:00,47.61,47.66,47.59,47.59,13257.0,47.61,47.66,47.59,47.59,13257.0
2021-11-18 14:55:00,47.58,47.59,47.46,47.59,16854.0,47.58,47.59,47.46,47.59,16854.0
2021-11-18 15:00:00,47.59,47.66,47.55,47.64,13122.0,47.59,47.66,47.55,47.64,13122.0
2021-11-18 15:05:00,47.66,47.68,47.56,47.61,9667.0,47.66,47.68,47.56,47.61,9667.0
2021-11-18 15:10:00,47.61,47.67,47.52,47.53,21295.0,47.61,47.67,47.52,47.53,21295.0
2021-11-18 15:15:00,47.53,47.62,47.53,47.57,12663.0,47.53,47.62,47.53,47.57,12663.0
2021-11-18 15:20:00,47.57,47.68,47.5,47.65,20332.0,47.57,47.68,47.5,47.65,20332.0
2021-11-18 15:25:00,47.66,47.72,47.63,47.64,12994.0,47.66,47.72,47.63,47.64,12994.0
2021-11-18 15:30:00,47.63,47.67,47.55,47.66,17453.0,47.63,47.67,47.55,47.66,17453.0
2021-11-18 15:35:00,47.66,47.74,47.66,47.69,21985.0,47.66,47.74,47.66,47.69,21985.0
2021-11-18 15:40:00,47.69,47.79,47.64,47.67,28978.0,47.69,47.79,47.64,47.67,28978.0
2021-11-18 15:45:00,47.68,47.84,47.67,47.72,45651.0,47.68,47.84,47.67,47.72,45651.0
2021-11-18 15:50:00,47.73,47.88,47.71,47.83,67315.0,47.73,47.88,47.71,47.83,67315.0
2021-11-18 15:55:00,47.84,47.91,47.77,47.85,141206.0,47.84,47.91,47.77,47.85,141206.0
2021-11-19 09:30:00,47.34,47.58,46.77,47.05,26885.0,47.34,47.58,46.77,47.05,26885.0
2021-11-19 09:35:00,47.08,47.09,46.62,46.63,5405.0,47.08,47.09,46.62,46.63,5405.0
2021-11-19 09:40:00,46.51,47.04,46.51,46.69,15808.0,46.51,47.04,46.51,46.69,15808.0
2021-11-19 09:45:00,46.65,46.82,46.48,46.65,13537.0,46.65,46.82,46.48,46.65,13537.0
2021-11-19 09:50:00,46.74,46.93,46.39,46.72,14209.0,46.74,46.93,46.39,46.72,14209.0
2021-11-19 09:55:00,46.72,46.72,46.35,46.51,11450.0,46.72,46.72,46.35,46.51,11450.0
2021-11-19 10:00:00,46.49,46.49,46.15,46.23,11529.0,46.49,46.49,46.15,46.23,11529.0
2021-11-19 10:05:00,46.18,46.27,46.05,46.12,10876.0,46.18,46.27,46.05,46.12,10876.0
2021-11-19 10:10:00,46.11,46.45,46.05,46.4,11483.0,46.11,46.45,46.05,46.4,11483.0
2021-11-19 10:15:00,46.3,46.5,46.25,46.46,10921.0,46.3,46.5,46.25,46.46,10921.0
2021-11-19 10:20:00,46.5,46.62,46.26,46.34,11520.0,46.5,46.62,46.26,46.34,11520.0
2021-11-19 10:25:00,46.37,46.44,46.18,46.27,9169.0,46.37,46.44,46.18,46.27,9169.0
2021-11-19 10:30:00,46.26,46.26,45.86,45.87,14455.0,46.26,46.26,45.86,45.87,14455.0
2021-11-19 10:35:00,45.92,46.09,45.86,46.0,18490.0,45.92,46.09,45.86,46.0,18490.0
2021-11-19 10:40:00,46.03,46.14,46.02,46.08,10444.0,46.03,46.14,46.02,46.08,10444.0
2021-11-19 10:45:00,46.06,46.13,46.03,46.12,5813.0,46.06,46.13,46.03,46.12,5813.0
2021-11-19 10:50:00,46.1,46.13,45.95,46.01,6893.0,46.1,46.13,45.95,46.01,6893.0
2021-11-19 10:55:00,46.04,46.12,45.92,45.92,7704.0,46.04,46.12,45.92,45.92,7704.0
2021-11-19 11:00:00,45.97,45.99,45.83,45.83,9884.0,45.97,45.99,45.83,45.83,9884.0
2021-11-19 11:05:00,45.85,46.03,45.83,46.03,8700.0,45.85,46.03,45.83,46.03,8700.0
2021-11-19 11:10:00,46.04,46.15,46.03,46.13,6257.0,46.04,46.15,46.03,46.13,6257.0
2021-11-19 11:15:00,46.16,46.26,46.06,46.14,18482.0,46.16,46.26,46.06,46.14,18482.0
2021-11-19 11:20:00,46.21,46.27,46.14,46.2,10380.0,46.21,46.27,46.14,46.2,10380.0
2021-11-19 11:25:00,46.23,46.37,46.23,46.31,11714.0,46.23,46.37,46.23,46.31,11714.0
2021-11-19 11:30:00,46.31,46.31,46.23,46.26,2877.0,46.31,46.31,46.23,46.26,2877.0
2021-11-19 11:35:00,46.26,46.27,46.03,46.03,4200.0,46.26,46.27,46.03,46.03,4200.0
2021-11-19 11:40:00,46.02,46.09,45.95,45.97,6751.0,46.02,46.09,45.95,45.97,6751.0
2021-11-19 11:45:00,45.99,46.02,45.9,45.9,4597.0,45.99,46.02,45.9,45.9,4597.0
2021-11-19 11:50:00,45.9,46.03,45.9,46.02,5324.0,45.9,46.03,45.9,46.02,5324.0
2021-11-19 11:55:00,46.05,46.06,45.93,45.93,6991.0,46.05,46.06,45.93,45.93,6991.0
2021-11-19 12:00:00,45.97,45.97,45.91,45.96,2456.0,45.97,45.97,45.91,45.96,2456.0
2021-11-19 12:05:00,45.94,45.94,45.87,45.9,2500.0,45.94,45.94,45.87,45.9,2500.0
2021-11-19 12:10:00,45.87,45.98,45.85,45.98,7107.0,45.87,45.98,45.85,45.98,7107.0
2021-11-19 12:15:00,45.98,46.03,45.87,45.94,11529.0,45.98,46.03,45.87,45.94,11529.0
2021-11-19 12:20:00,45.91,46.07,45.91,46.07,7072.0,45.91,46.07,45.91,46.07,7072.0
2021-11-19 12:25:00,46.05,46.1,46.04,46.09,7697.0,46.05,46.1,46.04,46.09,7697.0
2021-11-19 12:30:00,46.09,46.09,45.96,46.02,5264.0,46.09,46.09,45.96,46.02,5264.0
2021-11-19 12:35:00,46.02,46.02,45.9,45.93,3867.0,46.02,46.02,45.9,45.93,3867.0
2021-11-19 12:40:00,45.89,45.9,45.8,45.8,4288.0,45.89,45.9,45.8,45.8,4288.0
2021-11-19 12:45:00,45.83,45.83,45.61,45.66,12547.0,45.83,45.83,45.61,45.66,12547.0
2021-11-19 12:50:00,45.69,45.77,45.68,45.73,5471.0,45.69,45.77,45.68,45.73,5471.0
2021-11-19 12:55:00,45.73,45.74,45.54,45.54,6114.0,45.73,45.74,45.54,45.54,6114.0
2021-11-19 13:00:00,45.57,45.6,45.41,45.5,13597.0,45.57,45.6,45.41,45.5,13597.0
2021-11-19 13:05:00,45.53,45.56,45.46,45.56,5328.0,45.53,45.56,45.46,45.56,5328.0
2021-11-19 13:10:00,45.62,45.64,45.54,45.55,1200.0,45.62,45.64,45.54,45.55,1200.0
2021-11-19 13:15:00,45.55,45.59,45.44,45.45,3900.0,45.55,45.59,45.44,45.45,3900.0
2021-11-19 13:20:00,45.42,45.43,45.27,45.36,8024.0,45.42,45.43,45.27,45.36,8024.0
2021-11-19 13:25:00,45.33,45.39,45.28,45.29,3898.0,45.33,45.39,45.28,45.29,3898.0
2021-11-19 13:30:00,45.29,45.36,45.27,45.34,6475.0,45.29,45.36,45.27,45.34,6475.0
2021-11-19 13:35:00,45.34,45.4,45.29,45.3,3843.0,45.34,45.4,45.29,45.3,3843.0
2021-11-19 13:40:00,45.27,45.29,45.18,45.28,7284.0,45.27,45.29,45.18,45.28,7284.0
2021-11-19 13:45:00,45.26,45.36,45.2,45.24,8043.0,45.26,45.36,45.2,45.24,8043.0
2021-11-19 13:50:00,45.26,45.41,45.24,45.38,6124.0,45.26,45.41,45.24,45.38,6124.0
2021-11-19 13:55:00,45.36,45.44,45.36,45.39,4740.0,45.36,45.44,45.36,45.39,4740.0
2021-11-19 14:00:00,45.44,45.49,45.38,45.38,5255.0,45.44,45.49,45.38,45.38,5255.0
2021-11-19 14:05:00,45.37,45.51,45.37,45.49,18582.0,45.37,45.51,45.37,45.49,18582.0
2021-11-19 14:10:00,45.5,45.56,45.46,45.55,4511.0,45.5,45.56,45.46,45.55,4511.0
2021-11-19 14:15:00,45.57,45.69,45.55,45.66,13713.0,45.57,45.69,45.55,45.66,13713.0
2021-11-19 14:20:00,45.66,45.67,45.58,45.58,6500.0,45.66,45.67,45.58,45.58,6500.0
2021-11-19 14:25:00,45.63,45.7,45.58,45.61,11435.0,45.63,45.7,45.58,45.61,11435.0
2021-11-19 14:30:00,45.59,45.61,45.42,45.45,5868.0,45.59,45.61,45.42,45.45,5868.0
2021-11-19 14:35:00,45.45,45.49,45.38,45.44,15421.0,45.45,45.49,45.38,45.44,15421.0
2021-11-19 14:40:00,45.45,45.58,45.45,45.55,10730.0,45.45,45.58,45.45,45.55,10730.0
2021-11-19 14:45:00,45.55,45.61,45.51,45.54,6447.0,45.55,45.61,45.51,45.54,6447.0
2021-11-19 14:50:00,45.55,45.6,45.5,45.5,13265.0,45.55,45.6,45.5,45.5,13265.0
2021-11-19 14:55:00,45.46,45.5,45.4,45.4,8291.0,45.46,45.5,45.4,45.4,8291.0
2021-11-19 15:00:00,45.4,45.43,45.27,45.3,10961.0,45.4,45.43,45.27,45.3,10961.0
2021-11-19 15:05:00,45.29,45.4,45.19,45.29,14977.0,45.29,45.4,45.19,45.29,14977.0
2021-11-19 15:10:00,45.27,45.27,45.19,45.25,5058.0,45.27,45.27,45.19,45.25,5058.0
2021-11-19 15:15:00,45.22,45.24,45.18,45.21,8003.0,45.22,45.24,45.18,45.21,8003.0
2021-11-19 15:20:00,45.2,45.34,45.17,45.23,8079.0,45.2,45.34,45.17,45.23,8079.0
2021-11-19 15:25:00,45.22,45.31,45.16,45.21,6575.0,45.22,45.31,45.16,45.21,6575.0
2021-11-19 15:30:00,45.21,45.29,45.13,45.29,10152.0,45.21,45.29,45.13,45.29,10152.0
2021-11-19 15:35:00,45.28,45.29,45.12,45.12,16452.0,45.28,45.29,45.12,45.12,16452.0
2021-11-19 15:40:00,45.12,45.14,45.0,45.0,83678.0,45.12,45.14,45.0,45.0,83678.0
2021-11-19 15:45:00,45.0,45.17,44.97,45.08,42492.0,45.0,45.17,44.97,45.08,42492.0
2021-11-19 15:50:00,45.08,45.16,45.07,45.13,40668.0,45.08,45.16,45.07,45.13,40668.0
2021-11-19 15:55:00,45.13,45.23,45.04,45.16,75268.0,45.13,45.23,45.04,45.16,75268.0
2021-11-22 09:30:00,45.76,46.47,45.69,45.99,45429.0,45.76,46.47,45.69,45.99,45429.0
2021-11-22 09:35:00,45.89,46.36,45.84,46.1,171742.0,45.89,46.36,45.84,46.1,171742.0
2021-11-22 09:40:00,46.1,46.12,45.84,46.07,58292.0,46.1,46.12,45.84,46.07,58292.0
2021-11-22 09:45:00,46.08,46.35,46.05,46.31,62608.0,46.08,46.35,46.05,46.31,62608.0
2021-11-22 09:50:00,46.33,46.92,46.32,46.81,32444.0,46.33,46.92,46.32,46.81,32444.0
2021-11-22 09:55:00,46.8,47.17,46.57,47.17,122741.0,46.8,47.17,46.57,47.17,122741.0
2021-11-22 10:00:00,47.19,47.35,47.07,47.18,49987.0,47.19,47.35,47.07,47.18,49987.0
2021-11-22 10:05:00,47.21,47.55,46.91,47.34,30579.0,47.21,47.55,46.91,47.34,30579.0
2021-11-22 10:10:00,47.32,47.36,46.98,46.99,20061.0,47.32,47.36,46.98,46.99,20061.0
2021-11-22 10:15:00,46.96,47.08,46.6,46.76,12839.0,46.96,47.08,46.6,46.76,12839.0
2021-11-22 10:20:00,46.7,47.02,46.65,47.01,15428.0,46.7,47.02,46.65,47.01,15428.0
2021-11-22 10:25:00,47.02,47.08,46.92,46.97,17687.0,47.02,47.08,46.92,46.97,17687.0
2021-11-22 10:30:00,46.97,47.32,46.96,47.32,13322.0,46.97,47.32,46.96,47.32,13322.0
2021-11-22 10:35:00,47.3,47.34,46.96,47.04,23248.0,47.3,47.34,46.96,47.04,23248.0
2021-11-22 10:40:00,47.06,47.14,47.02,47.06,14033.0,47.06,47.14,47.02,47.06,14033.0
2021-11-22 10:45:00,47.02,47.05,46.92,46.95,25702.0,47.02,47.05,46.92,46.95,25702.0
2021-11-22 10:50:00,46.99,47.07,46.89,46.96,14659.0,46.99,47.07,46.89,46.96,14659.0
2021-11-22 10:55:00,46.96,47.03,46.77,46.87,16518.0,46.96,47.03,46.77,46.87,16518.0
2021-11-22 11:00:00,46.88,46.95,46.77,46.83,10838.0,46.88,46.95,46.77,46.83,10838.0
2021-11-22 11:05:00,46.83,46.84,46.64,46.73,11336.0,46.83,46.84,46.64,46.73,11336.0
2021-11-22 11:10:00,46.75,46.87,46.68,46.73,19454.0,46.75,46.87,46.68,46.73,19454.0
2021-11-22 11:15:00,46.71,46.77,46.27,46.39,50793.0,46.71,46.77,46.27,46.39,50793.0
2021-11-22 11:20:00,46.38,46.56,46.3,46.52,17734.0,46.38,46.56,46.3,46.52,17734.0
2021-11-22 11:25:00,46.51,46.53,46.27,46.27,9433.0,46.51,46.53,46.27,46.27,9433.0
2021-11-22 11:30:00,46.28,46.36,46.13,46.19,15727.0,46.28,46.36,46.13,46.19,15727.0
2021-11-22 11:35:00,46.14,46.24,46.1,46.13,8548.0,46.14,46.24,46.1,46.13,8548.0
2021-11-22 11:40:00,46.16,46.2,45.92,45.98,13918.0,46.16,46.2,45.92,45.98,13918.0
2021-11-22 11:45:00,46.04,46.13,45.94,45.94,17259.0,46.04,46.13,45.94,45.94,17259.0
2021-11-22 11:50:00,45.97,46.06,45.6,45.63,30286.0,45.97,46.06,45.6,45.63,30286.0
2021-11-22 11:55:00,45.65,45.8,45.56,45.8,11057.0,45.65,45.8,45.56,45.8,11057.0
2021-11-22 12:00:00,45.8,45.94,45.78,45.91,19907.0,45.8,45.94,45.78,45.91,19907.0
2021-11-22 12:05:00,45.91,45.92,45.8,45.83,9237.0,45.91,45.92,45.8,45.83,9237.0
2021-11-22 12:10:00,45.81,45.89,45.79,45.84,12786.0,45.81,45.89,45.79,45.84,12786.0
2021-11-22 12:15:00,45.86,45.9,45.7,45.76,12540.0,45.86,45.9,45.7,45.76,12540.0
2021-11-22 12:20:00,45.78,45.78,45.64,45.65,8814.0,45.78,45.78,45.64,45.65,8814.0
2021-11-22 12:25:00,45.66,45.87,45.65,45.8,12222.0,45.66,45.87,45.65,45.8,12222.0
2021-11-22 12:30:00,45.8,45.95,45.7,45.91,9226.0,45.8,45.95,45.7,45.91,9226.0
2021-11-22 12:35:00,45.96,46.18,45.94,46.17,21069.0,45.96,46.18,45.94,46.17,21069.0
2021-11-22 12:40:00,46.17,46.27,46.17,46.17,11886.0,46.17,46.27,46.17,46.17,11886.0
2021-11-22 12:45:00,46.08,46.13,46.04,46.07,8253.0,46.08,46.13,46.04,46.07,8253.0
2021-11-22 12:50:00,46.13,46.14,46.05,46.12,6795.0,46.13,46.14,46.05,46.12,6795.0
2021-11-22 12:55:00,46.14,46.27,46.05,46.2,10654.0,46.14,46.27,46.05,46.2,10654.0
2021-11-22 13:00:00,46.2,46.32,46.2,46.31,9569.0,46.2,46.32,46.2,46.31,9569.0
2021-11-22 13:05:00,46.32,46.32,46.11,46.17,9125.0,46.32,46.32,46.11,46.17,9125.0
2021-11-22 13:10:00,46.21,46.32,46.21,46.24,7350.0,46.21,46.32,46.21,46.24,7350.0
2021-11-22 13:15:00,46.24,46.35,46.24,46.33,5143.0,46.24,46.35,46.24,46.33,5143.0
2021-11-22 13:20:00,46.31,46.38,46.31,46.34,9476.0,46.31,46.38,46.31,46.34,9476.0
2021-11-22 13:25:00,46.34,46.36,46.22,46.24,10032.0,46.34,46.36,46.22,46.24,10032.0
2021-11-22 13:30:00,46.27,46.49,46.27,46.48,20997.0,46.27,46.49,46.27,46.48,20997.0
2021-11-22 13:35:00,46.5,46.57,46.42,46.42,7478.0,46.5,46.57,46.42,46.42,7478.0
2021-11-22 13:40:00,46.41,46.5,46.35,46.46,6180.0,46.41,46.5,46.35,46.46,6180.0
2021-11-22 13:45:00,46.48,46.59,46.48,46.59,5014.0,46.48,46.59,46.48,46.59,5014.0
2021-11-22 13:50:00,46.59,46.69,46.56,46.66,36374.0,46.59,46.69,46.56,46.66,36374.0
2021-11-22 13:55:00,46.65,46.67,46.57,46.58,7744.0,46.65,46.67,46.57,46.58,7744.0
2021-11-22 14:00:00,46.62,46.89,46.56,46.89,8441.0,46.62,46.89,46.56,46.89,8441.0
2021-11-22 14:05:00,46.86,47.0,46.71,46.95,16820.0,46.86,47.0,46.71,46.95,16820.0
2021-11-22 14:10:00,46.97,47.07,46.93,46.98,12743.0,46.97,47.07,46.93,46.98,12743.0
2021-11-22 14:15:00,46.99,47.03,46.89,47.01,5348.0,46.99,47.03,46.89,47.01,5348.0
2021-11-22 14:20:00,47.04,47.04,46.92,46.92,13603.0,47.04,47.04,46.92,46.92,13603.0
2021-11-22 14:25:00,46.94,46.95,46.76,46.8,19704.0,46.94,46.95,46.76,46.8,19704.0
2021-11-22 14:30:00,46.78,46.9,46.76,46.9,13201.0,46.78,46.9,46.76,46.9,13201.0
2021-11-22 14:35:00,46.88,46.94,46.78,46.78,13318.0,46.88,46.94,46.78,46.78,13318.0
2021-11-22 14:40:00,46.78,46.85,46.73,46.85,8259.0,46.78,46.85,46.73,46.85,8259.0
2021-11-22 14:45:00,46.86,46.86,46.77,46.83,8016.0,46.86,46.86,46.77,46.83,8016.0
2021-11-22 14:50:00,46.89,47.0,46.89,46.96,11258.0,46.89,47.0,46.89,46.96,11258.0
2021-11-22 14:55:00,46.95,47.06,46.92,47.05,6322.0,46.95,47.06,46.92,47.05,6322.0
2021-11-22 15:00:00,47.07,47.11,46.97,47.09,12129.0,47.07,47.11,46.97,47.09,12129.0
2021-11-22 15:05:00,47.09,47.1,46.99,47.04,9502.0,47.09,47.1,46.99,47.04,9502.0
2021-11-22 15:10:00,47.04,47.06,46.95,47.0,10783.0,47.04,47.06,46.95,47.0,10783.0
2021-11-22 15:15:00,47.01,47.09,46.98,47.0,18090.0,47.01,47.09,46.98,47.0,18090.0
2021-11-22 15:20:00,47.02,47.05,46.9,46.9,13450.0,47.02,47.05,46.9,46.9,13450.0
2021-11-22 15:25:00,46.89,46.94,46.69,46.76,19065.0,46.89,46.94,46.69,46.76,19065.0
2021-11-22 15:30:00,46.73,46.99,46.73,46.98,22730.0,46.73,46.99,46.73,46.98,22730.0
2021-11-22 15:35:00,47.0,47.16,47.0,47.11,34501.0,47.0,47.16,47.0,47.11,34501.0
2021-11-22 15:40:00,47.13,47.15,46.97,47.04,42354.0,47.13,47.15,46.97,47.04,42354.0
2021-11-22 15:45:00,47.05,47.15,47.0,47.08,39345.0,47.05,47.15,47.0,47.08,39345.0
2021-11-22 15:50:00,47.08,47.08,46.89,46.95,70048.0,47.08,47.08,46.89,46.95,70048.0
2021-11-22 15:55:00,46.97,47.12,46.9,47.06,190873.0,46.97,47.12,46.9,47.06,190873.0
2021-11-23 09:30:00,42.06,42.23,40.98,41.08,262753.0,42.06,42.23,40.98,41.08,262753.0
2021-11-23 09:35:00,41.07,41.17,40.25,40.29,220161.0,41.07,41.17,40.25,40.29,220161.0
2021-11-23 09:40:00,40.29,40.4,39.66,39.97,272151.0,40.29,40.4,39.66,39.97,272151.0
2021-11-23 09:45:00,39.98,41.39,39.94,41.18,221587.0,39.98,41.39,39.94,41.18,221587.0
2021-11-23 09:50:00,41.19,41.46,40.4,40.51,409334.0,41.19,41.46,40.4,40.51,409334.0
2021-11-23 09:55:00,40.5,41.74,40.33,41.5,224422.0,40.5,41.74,40.33,41.5,224422.0
2021-11-23 10:00:00,41.47,41.66,40.85,40.9,228206.0,41.47,41.66,40.85,40.9,228206.0
2021-11-23 10:05:00,40.9,40.94,39.93,40.04,138310.0,40.9,40.94,39.93,40.04,138310.0
2021-11-23 10:10:00,40.04,40.35,39.7,39.76,115471.0,40.04,40.35,39.7,39.76,115471.0
2021-11-23 10:15:00,39.78,40.6,39.71,40.58,80411.0,39.78,40.6,39.71,40.58,80411.0
2021-11-23 10:20:00,40.51,40.56,39.73,39.86,92892.0,40.51,40.56,39.73,39.86,92892.0
2021-11-23 10:25:00,39.86,40.23,39.67,40.16,121616.0,39.86,40.23,39.67,40.16,121616.0
2021-11-23 10:30:00,40.16,40.34,39.95,40.18,47917.0,40.16,40.34,39.95,40.18,47917.0
2021-11-23 10:35:00,40.2,40.32,39.86,40.0,53050.0,40.2,40.32,39.86,40.0,53050.0
2021-11-23 10:40:00,40.08,40.08,39.46,39.74,133468.0,40.08,40.08,39.46,39.74,133468.0
2021-11-23 10:45:00,39.72,39.72,39.2,39.24,65999.0,39.72,39.72,39.2,39.24,65999.0
2021-11-23 10:50:00,39.23,39.63,39.17,39.4,102924.0,39.23,39.63,39.17,39.4,102924.0
2021-11-23 10:55:00,39.41,39.55,39.29,39.52,92043.0,39.41,39.55,39.29,39.52,92043.0
2021-11-23 11:00:00,39.51,39.67,39.12,39.29,108688.0,39.51,39.67,39.12,39.29,108688.0
2021-11-23 11:05:00,39.28,39.28,39.02,39.11,37985.0,39.28,39.28,39.02,39.11,37985.0
2021-11-23 11:10:00,39.11,39.32,39.0,39.06,72812.0,39.11,39.32,39.0,39.06,72812.0
2021-11-23 11:15:00,39.06,39.07,38.71,38.75,115396.0,39.06,39.07,38.71,38.75,115396.0
2021-11-23 11:20:00,38.74,38.84,38.59,38.6,103407.0,38.74,38.84,38.59,38.6,103407.0
2021-11-23 11:25:00,38.61,38.95,38.61,38.91,92789.0,38.61,38.95,38.61,38.91,92789.0
2021-11-23 11:30:00,38.91,39.12,38.78,39.04,68750.0,38.91,39.12,38.78,39.04,68750.0
2021-11-23 11:35:00,39.02,39.41,39.02,39.34,79755.0,39.02,39.41,39.02,39.34,79755.0
2021-11-23 11:40:00,39.34,39.5,39.33,39.41,75138.0,39.34,39.5,39.33,39.41,75138.0
2021-11-23 11:45:00,39.41,39.44,39.05,39.12,86236.0,39.41,39.44,39.05,39.12,86236.0
2021-11-23 11:50:00,39.12,39.56,39.11,39.52,65440.0,39.12,39.56,39.11,39.52,65440.0
2021-11-23 11:55:00,39.52,39.71,39.43,39.57,56245.0,39.52,39.71,39.43,39.57,56245.0
2021-11-23 12:00:00,39.57,39.62,39.21,39.33,37339.0,39.57,39.62,39.21,39.33,37339.0
2021-11-23 12:05:00,39.33,39.34,38.91,38.92,26410.0,39.33,39.34,38.91,38.92,26410.0
2021-11-23 12:10:00,38.96,39.04,38.84,39.01,20118.0,38.96,39.04,38.84,39.01,20118.0
2021-11-23 12:15:00,39.01,39.34,38.9,39.21,59866.0,39.01,39.34,38.9,39.21,59866.0
2021-11-23 12:20:00,39.22,39.52,39.22,39.5,40085.0,39.22,39.52,39.22,39.5,40085.0
2021-11-23 12:25:00,39.52,39.72,39.51,39.69,31738.0,39.52,39.72,39.51,39.69,31738.0
2021-11-23 12:30:00,39.69,39.95,39.69,39.85,89124.0,39.69,39.95,39.69,39.85,89124.0
2021-11-23 12:35:00,39.84,39.85,39.53,39.55,41522.0,39.84,39.85,39.53,39.55,41522.0
2021-11-23 12:40:00,39.54,39.64,39.39,39.44,39430.0,39.54,39.64,39.39,39.44,39430.0
2021-11-23 12:45:00,39.48,39.51,39.28,39.41,24342.0,39.48,39.51,39.28,39.41,24342.0
2021-11-23 12:50:00,39.45,39.63,39.4,39.57,39658.0,39.45,39.63,39.4,39.57,39658.0
2021-11-23 12:55:00,39.57,39.78,39.55,39.72,26400.0,39.57,39.78,39.55,39.72,26400.0
2021-11-23 13:00:00,39.7,39.74,39.59,39.64,29203.0,39.7,39.74,39.59,39.64,29203.0
2021-11-23 13:05:00,39.64,39.83,39.58,39.81,31539.0,39.64,39.83,39.58,39.81,31539.0
2021-11-23 13:10:00,39.81,39.99,39.73,39.95,50085.0,39.81,39.99,39.73,39.95,50085.0
2021-11-23 13:15:00,39.95,40.17,39.93,40.16,100335.0,39.95,40.17,39.93,40.16,100335.0
2021-11-23 13:20:00,40.16,40.2,40.07,40.12,58722.0,40.16,40.2,40.07,40.12,58722.0
2021-11-23 13:25:00,40.14,40.14,39.81,39.91,56090.0,40.14,40.14,39.81,39.91,56090.0
2021-11-23 13:30:00,39.91,40.07,39.84,39.92,45557.0,39.91,40.07,39.84,39.92,45557.0
2021-11-23 13:35:00,39.94,40.08,39.81,39.99,37707.0,39.94,40.08,39.81,39.99,37707.0
2021-11-23 13:40:00,39.98,40.14,39.81,40.02,38960.0,39.98,40.14,39.81,40.02,38960.0
2021-11-23 13:45:00,40.02,40.21,40.01,40.19,30968.0,40.02,40.21,40.01,40.19,30968.0
2021-11-23 13:50:00,40.19,40.25,40.18,40.21,25702.0,40.19,40.25,40.18,40.21,25702.0
2021-11-23 13:55:00,40.21,40.38,40.05,40.38,74309.0,40.21,40.38,40.05,40.38,74309.0
2021-11-23 14:00:00,40.35,40.44,40.23,40.44,52121.0,40.35,40.44,40.23,40.44,52121.0
2021-11-23 14:05:00,40.43,40.59,40.29,40.38,54909.0,40.43,40.59,40.29,40.38,54909.0
2021-11-23 14:10:00,40.37,40.5,40.33,40.49,24380.0,40.37,40.5,40.33,40.49,24380.0
2021-11-23 14:15:00,40.49,40.51,40.38,40.41,30917.0,40.49,40.51,40.38,40.41,30917.0
2021-11-23 14:20:00,40.41,40.47,40.38,40.41,36134.0,40.41,40.47,40.38,40.41,36134.0
2021-11-23 14:25:00,40.4,40.42,40.38,40.41,11984.0,40.4,40.42,40.38,40.41,11984.0
2021-11-23 14:30:00,40.41,40.41,40.16,40.32,49408.0,40.41,40.41,40.16,40.32,49408.0
2021-11-23 14:35:00,40.34,40.48,40.34,40.41,37277.0,40.34,40.48,40.34,40.41,37277.0
2021-11-23 14:40:00,40.41,40.42,40.3,40.3,12849.0,40.41,40.42,40.3,40.3,12849.0
2021-11-23 14:45:00,40.29,40.39,40.26,40.33,12078.0,40.29,40.39,40.26,40.33,12078.0
2021-11-23 14:50:00,40.34,40.36,40.28,40.35,16980.0,40.34,40.36,40.28,40.35,16980.0
2021-11-23 14:55:00,40.34,40.58,40.31,40.54,38961.0,40.34,40.58,40.31,40.54,38961.0
2021-11-23 15:00:00,40.55,40.72,40.46,40.7,41069.0,40.55,40.72,40.46,40.7,41069.0
2021-11-23 15:05:00,40.69,40.86,40.67,40.77,25840.0,40.69,40.86,40.67,40.77,25840.0
2021-11-23 15:10:00,40.77,40.8,40.67,40.73,22028.0,40.77,40.8,40.67,40.73,22028.0
2021-11-23 15:15:00,40.73,40.73,40.42,40.68,48565.0,40.73,40.73,40.42,40.68,48565.0
2021-11-23 15:20:00,40.67,41.08,40.67,41.08,56496.0,40.67,41.08,40.67,41.08,56496.0
2021-11-23 15:25:00,41.06,41.35,41.06,41.34,75910.0,41.06,41.35,41.06,41.34,75910.0
2021-11-23 15:30:00,41.35,41.5,41.31,41.46,126560.0,41.35,41.5,41.31,41.46,126560.0
2021-11-23 15:35:00,41.46,41.52,41.19,41.33,119212.0,41.46,41.52,41.19,41.33,119212.0
2021-11-23 15:40:00,41.35,41.37,40.97,41.22,66881.0,41.35,41.37,40.97,41.22,66881.0
2021-11-23 15:45:00,41.22,41.24,40.89,40.92,91293.0,41.22,41.24,40.89,40.92,91293.0
2021-11-23 15:50:00,40.91,41.06,40.86,40.98,66521.0,40.91,41.06,40.86,40.98,66521.0
2021-11-23 15:55:00,40.99,41.18,40.91,41.12,175902.0,40.99,41.18,40.91,41.12,175902.0
2021-11-24 09:30:00,39.92,39.98,39.02,39.23,142329.0,39.92,39.98,39.02,39.23,142329.0
2021-11-24 09:35:00,39.3,39.53,38.98,39.47,46023.0,39.3,39.53,38.98,39.47,46023.0
2021-11-24 09:40:00,39.45,39.54,39.16,39.41,52909.0,39.45,39.54,39.16,39.41,52909.0
2021-11-24 09:45:00,39.42,39.45,39.0,39.06,42678.0,39.42,39.45,39.0,39.06,42678.0
2021-11-24 09:50:00,39.07,39.13,38.82,38.84,85771.0,39.07,39.13,38.82,38.84,85771.0
2021-11-24 09:55:00,38.81,38.81,38.61,38.66,73058.0,38.81,38.81,38.61,38.66,73058.0
2021-11-24 10:00:00,38.65,38.88,38.63,38.68,66188.0,38.65,38.88,38.63,38.68,66188.0
2021-11-24 10:05:00,38.68,39.0,38.67,38.78,33920.0,38.68,39.0,38.67,38.78,33920.0
2021-11-24 10:10:00,38.79,38.79,38.31,38.52,85638.0,38.79,38.79,38.31,38.52,85638.0
2021-11-24 10:15:00,38.55,38.7,38.4,38.7,36636.0,38.55,38.7,38.4,38.7,36636.0
2021-11-24 10:20:00,38.73,38.79,38.56,38.7,31489.0,38.73,38.79,38.56,38.7,31489.0
2021-11-24 10:25:00,38.68,38.9,38.65,38.86,28020.0,38.68,38.9,38.65,38.86,28020.0
2021-11-24 10:30:00,38.86,39.02,38.81,38.98,33072.0,38.86,39.02,38.81,38.98,33072.0
2021-11-24 10:35:00,38.99,39.12,38.83,39.02,38231.0,38.99,39.12,38.83,39.02,38231.0
2021-11-24 10:40:00,38.99,39.03,38.66,38.7,37863.0,38.99,39.03,38.66,38.7,37863.0
2021-11-24 10:45:00,38.71,38.71,38.4,38.58,70661.0,38.71,38.71,38.4,38.58,70661.0
2021-11-24 10:50:00,38.56,38.72,38.44,38.68,24525.0,38.56,38.72,38.44,38.68,24525.0
2021-11-24 10:55:00,38.66,38.75,38.64,38.72,81763.0,38.66,38.75,38.64,38.72,81763.0
2021-11-24 11:00:00,38.7,38.85,38.67,38.83,48849.0,38.7,38.85,38.67,38.83,48849.0
2021-11-24 11:05:00,38.83,38.92,38.8,38.85,45084.0,38.83,38.92,38.8,38.85,45084.0
2021-11-24 11:10:00,38.85,39.04,38.84,38.96,65686.0,38.85,39.04,38.84,38.96,65686.0
2021-11-24 11:15:00,38.96,39.05,38.95,38.96,29051.0,38.96,39.05,38.95,38.96,29051.0
2021-11-24 11:20:00,38.97,39.09,38.95,39.05,19982.0,38.97,39.09,38.95,39.05,19982.0
2021-11-24 11:25:00,39.05,39.15,38.97,39.15,22126.0,39.05,39.15,38.97,39.15,22126.0
2021-11-24 11:30:00,39.16,39.33,39.01,39.03,31152.0,39.16,39.33,39.01,39.03,31152.0
2021-11-24 11:35:00,39.03,39.25,39.03,39.23,22309.0,39.03,39.25,39.03,39.23,22309.0
2021-11-24 11:40:00,39.22,39.25,39.12,39.14,19903.0,39.22,39.25,39.12,39.14,19903.0
2021-11-24 11:45:00,39.12,39.41,39.1,39.37,23004.0,39.12,39.41,39.1,39.37,23004.0
2021-11-24 11:50:00,39.37,39.44,39.3,39.37,12114.0,39.37,39.44,39.3,39.37,12114.0
2021-11-24 11:55:00,39.37,39.4,39.3,39.35,22163.0,39.37,39.4,39.3,39.35,22163.0
2021-11-24 12:00:00,39.35,39.48,39.32,39.47,17327.0,39.35,39.48,39.32,39.47,17327.0
2021-11-24 12:05:00,39.47,39.56,39.39,39.42,24723.0,39.47,39.56,39.39,39.42,24723.0
2021-11-24 12:10:00,39.41,39.48,39.37,39.45,20069.0,39.41,39.48,39.37,39.45,20069.0
2021-11-24 12:15:00,39.46,39.63,39.45,39.63,26375.0,39.46,39.63,39.45,39.63,26375.0
2021-11-24 12:20:00,39.64,39.67,39.49,39.49,21552.0,39.64,39.67,39.49,39.49,21552.0
2021-11-24 12:25:00,39.49,39.49,39.3,39.3,30418.0,39.49,39.49,39.3,39.3,30418.0
2021-11-24 12:30:00,39.3,39.34,39.3,39.32,28667.0,39.3,39.34,39.3,39.32,28667.0
2021-11-24 12:35:00,39.31,39.36,39.3,39.33,18063.0,39.31,39.36,39.3,39.33,18063.0
2021-11-24 12:40:00,39.3,39.54,39.3,39.41,24911.0,39.3,39.54,39.3,39.41,24911.0
2021-11-24 12:45:00,39.41,39.43,39.35,39.4,13516.0,39.41,39.43,39.35,39.4,13516.0
2021-11-24 12:50:00,39.39,39.45,39.32,39.43,10724.0,39.39,39.45,39.32,39.43,10724.0
2021-11-24 12:55:00,39.45,39.52,39.43,39.47,6400.0,39.45,39.52,39.43,39.47,6400.0
2021-11-24 13:00:00,39.48,39.64,39.45,39.63,11617.0,39.48,39.64,39.45,39.63,11617.0
2021-11-24 13:05:00,39.63,39.65,39.57,39.58,22086.0,39.63,39.65,39.57,39.58,22086.0
2021-11-24 13:10:00,39.6,39.65,39.57,39.63,26141.0,39.6,39.65,39.57,39.63,26141.0
2021-11-24 13:15:00,39.63,39.65,39.49,39.55,12997.0,39.63,39.65,39.49,39.55,12997.0
2021-11-24 13:20:00,39.58,39.6,39.49,39.51,13657.0,39.58,39.6,39.49,39.51,13657.0
2021-11-24 13:25:00,39.5,39.5,39.37,39.41,9233.0,39.5,39.5,39.37,39.41,9233.0
2021-11-24 13:30:00,39.4,39.4,39.34,39.36,12579.0,39.4,39.4,39.34,39.36,12579.0
2021-11-24 13:35:00,39.34,39.35,39.2,39.21,9132.0,39.34,39.35,39.2,39.21,9132.0
2021-11-24 13:40:00,39.21,39.22,39.1,39.2,20623.0,39.21,39.22,39.1,39.2,20623.0
2021-11-24 13:45:00,39.2,39.24,39.11,39.24,10638.0,39.2,39.24,39.11,39.24,10638.0
2021-11-24 13:50:00,39.23,39.25,39.14,39.14,7969.0,39.23,39.25,39.14,39.14,7969.0
2021-11-24 13:55:00,39.11,39.21,39.1,39.17,17527.0,39.11,39.21,39.1,39.17,17527.0
2021-11-24 14:00:00,39.17,39.19,39.09,39.1,18730.0,39.17,39.19,39.09,39.1,18730.0
2021-11-24 14:05:00,39.1,39.15,39.09,39.13,11503.0,39.1,39.15,39.09,39.13,11503.0
2021-11-24 14:10:00,39.13,39.15,39.1,39.11,23000.0,39.13,39.15,39.1,39.11,23000.0
2021-11-24 14:15:00,39.11,39.2,39.1,39.19,19070.0,39.11,39.2,39.1,39.19,19070.0
2021-11-24 14:20:00,39.16,39.22,39.09,39.2,10743.0,39.16,39.22,39.09,39.2,10743.0
2021-11-24 14:25:00,39.18,39.29,39.17,39.2,10392.0,39.18,39.29,39.17,39.2,10392.0
2021-11-24 14:30:00,39.2,39.35,39.18,39.33,10293.0,39.2,39.35,39.18,39.33,10293.0
2021-11-24 14:35:00,39.33,39.39,39.3,39.38,10892.0,39.33,39.39,39.3,39.38,10892.0
2021-11-24 14:40:00,39.38,39.49,39.37,39.47,9085.0,39.38,39.49,39.37,39.47,9085.0
2021-11-24 14:45:00,39.48,39.51,39.39,39.42,11369.0,39.48,39.51,39.39,39.42,11369.0
2021-11-24 14:50:00,39.44,39.55,39.43,39.52,8866.0,39.44,39.55,39.43,39.52,8866.0
2021-11-24 14:55:00,39.52,39.52,39.42,39.44,5719.0,39.52,39.52,39.42,39.44,5719.0
2021-11-24 15:00:00,39.45,39.45,39.34,39.4,19515.0,39.45,39.45,39.34,39.4,19515.0
2021-11-24 15:05:00,39.4,39.5,39.39,39.48,7516.0,39.4,39.5,39.39,39.48,7516.0
2021-11-24 15:10:00,39.47,39.56,39.45,39.5,16839.0,39.47,39.56,39.45,39.5,16839.0
2021-11-24 15:15:00,39.49,39.58,39.49,39.55,15103.0,39.49,39.58,39.49,39.55,15103.0
2021-11-24 15:20:00,39.55,39.76,39.54,39.61,31844.0,39.55,39.76,39.54,39.61,31844.0
2021-11-24 15:25:00,39.62,39.66,39.58,39.61,11103.0,39.62,39.66,39.58,39.61,11103.0
2021-11-24 15:30:00,39.61,39.62,39.51,39.59,22957.0,39.61,39.62,39.51,39.59,22957.0
2021-11-24 15:35:00,39.59,39.7,39.59,39.64,31370.0,39.59,39.7,39.59,39.64,31370.0
2021-11-24 15:40:00,39.63,39.65,39.47,39.5,34456.0,39.63,39.65,39.47,39.5,34456.0
2021-11-24 15:45:00,39.5,39.51,39.41,39.41,27471.0,39.5,39.51,39.41,39.41,27471.0
2021-11-24 15:50:00,39.41,39.45,39.27,39.29,84988.0,39.41,39.45,39.27,39.29,84988.0
2021-11-24 15:55:00,39.28,39.31,39.22,39.25,150451.0,39.28,39.31,39.22,39.25,150451.0
2021-11-26 09:30:00,37.79,38.1,37.5,37.95,62386.0,37.79,38.1,37.5,37.95,62386.0
2021-11-26 09:35:00,38.03,38.5,37.92,38.49,42809.0,38.03,38.5,37.92,38.49,42809.0
2021-11-26 09:40:00,38.48,38.6,38.19,38.21,66135.0,38.48,38.6,38.19,38.21,66135.0
2021-11-26 09:45:00,38.17,38.43,37.57,37.57,72599.0,38.17,38.43,37.57,37.57,72599.0
2021-11-26 09:50:00,37.66,37.96,37.51,37.96,21198.0,37.66,37.96,37.51,37.96,21198.0
2021-11-26 09:55:00,38.03,38.18,37.81,37.98,28988.0,38.03,38.18,37.81,37.98,28988.0
2021-11-26 10:00:00,37.93,38.14,37.83,37.88,30067.0,37.93,38.14,37.83,37.88,30067.0
2021-11-26 10:05:00,37.85,38.06,37.8,37.98,28354.0,37.85,38.06,37.8,37.98,28354.0
2021-11-26 10:10:00,37.97,38.0,37.34,37.49,59867.0,37.97,38.0,37.34,37.49,59867.0
2021-11-26 10:15:00,37.51,37.51,37.08,37.16,39418.0,37.51,37.51,37.08,37.16,39418.0
2021-11-26 10:20:00,37.29,37.79,37.16,37.68,15686.0,37.29,37.79,37.16,37.68,15686.0
2021-11-26 10:25:00,37.69,37.94,37.57,37.94,34115.0,37.69,37.94,37.57,37.94,34115.0
2021-11-26 10:30:00,37.94,38.08,37.63,37.94,71280.0,37.94,38.08,37.63,37.94,71280.0
2021-11-26 10:35:00,37.9,38.14,37.9,38.03,30680.0,37.9,38.14,37.9,38.03,30680.0
2021-11-26 10:40:00,38.05,38.06,37.76,37.96,25883.0,38.05,38.06,37.76,37.96,25883.0
2021-11-26 10:45:00,37.87,37.87,37.71,37.85,12774.0,37.87,37.87,37.71,37.85,12774.0
2021-11-26 10:50:00,37.85,38.07,37.74,37.94,10106.0,37.85,38.07,37.74,37.94,10106.0
2021-11-26 10:55:00,37.89,37.89,37.73,37.83,8655.0,37.89,37.89,37.73,37.83,8655.0
2021-11-26 11:00:00,37.83,37.91,37.75,37.76,15578.0,37.83,37.91,37.75,37.76,15578.0
2021-11-26 11:05:00,37.81,38.01,37.72,37.79,21280.0,37.81,38.01,37.72,37.79,21280.0
2021-11-26 11:10:00,37.79,37.9,37.67,37.8,12440.0,37.79,37.9,37.67,37.8,12440.0
2021-11-26 11:15:00,37.78,37.85,37.57,37.57,15600.0,37.78,37.85,37.57,37.57,15600.0
2021-11-26 11:20:00,37.57,37.58,37.23,37.27,22476.0,37.57,37.58,37.23,37.27,22476.0
2021-11-26 11:25:00,37.23,37.5,37.2,37.33,23382.0,37.23,37.5,37.2,37.33,23382.0
2021-11-26 11:30:00,37.39,37.46,37.27,37.4,13055.0,37.39,37.46,37.27,37.4,13055.0
2021-11-26 11:35:00,37.45,37.83,37.43,37.8,8614.0,37.45,37.83,37.43,37.8,8614.0
2021-11-26 11:40:00,37.73,37.73,37.52,37.7,9884.0,37.73,37.73,37.52,37.7,9884.0
2021-11-26 11:45:00,37.7,37.84,37.62,37.71,12742.0,37.7,37.84,37.62,37.71,12742.0
2021-11-26 11:50:00,37.71,37.71,37.52,37.65,8601.0,37.71,37.71,37.52,37.65,8601.0
2021-11-26 11:55:00,37.63,37.84,37.59,37.78,14677.0,37.63,37.84,37.59,37.78,14677.0
2021-11-26 12:00:00,37.76,37.9,37.74,37.83,13567.0,37.76,37.9,37.74,37.83,13567.0
2021-11-26 12:05:00,37.93,37.93,37.72,37.8,47972.0,37.93,37.93,37.72,37.8,47972.0
2021-11-26 12:10:00,37.8,37.84,37.73,37.77,54668.0,37.8,37.84,37.73,37.77,54668.0
2021-11-26 12:15:00,37.74,37.8,37.58,37.6,23970.0,37.74,37.8,37.58,37.6,23970.0
2021-11-26 12:20:00,37.6,37.68,37.54,37.68,25080.0,37.6,37.68,37.54,37.68,25080.0
2021-11-26 12:25:00,37.77,37.98,37.73,37.96,31005.0,37.77,37.98,37.73,37.96,31005.0
2021-11-26 12:30:00,37.96,38.12,37.93,38.05,47632.0,37.96,38.12,37.93,38.05,47632.0
2021-11-26 12:35:00,38.06,38.38,38.06,38.3,38115.0,38.06,38.38,38.06,38.3,38115.0
2021-11-26 12:40:00,38.3,38.33,38.07,38.18,42090.0,38.3,38.33,38.07,38.18,42090.0
2021-11-26 12:45:00,38.18,38.31,38.01,38.04,45699.0,38.18,38.31,38.01,38.04,45699.0
2021-11-26 12:50:00,38.07,38.08,37.78,37.82,60320.0,38.07,38.08,37.78,37.82,60320.0
2021-11-26 12:55:00,37.82,38.11,37.74,38.02,99138.0,37.82,38.11,37.74,38.02,99138.0
2021-11-29 09:30:00,39.03,39.38,38.69,38.81,65145.0,39.03,39.38,38.69,38.81,65145.0
2021-11-29 09:35:00,38.81,38.92,38.25,38.43,27577.0,38.81,38.92,38.25,38.43,27577.0
2021-11-29 09:40:00,38.44,38.59,38.28,38.33,20387.0,38.44,38.59,38.28,38.33,20387.0
2021-11-29 09:45:00,38.37,38.4,37.82,38.14,31141.0,38.37,38.4,37.82,38.14,31141.0
2021-11-29 09:50:00,38.15,38.15,37.63,37.91,17397.0,38.15,38.15,37.63,37.91,17397.0
2021-11-29 09:55:00,37.85,38.07,37.72,38.06,14589.0,37.85,38.07,37.72,38.06,14589.0
2021-11-29 10:00:00,37.92,37.97,37.3,37.41,37771.0,37.92,37.97,37.3,37.41,37771.0
2021-11-29 10:05:00,37.36,37.58,37.3,37.51,29599.0,37.36,37.58,37.3,37.51,29599.0
2021-11-29 10:10:00,37.5,37.58,37.28,37.3,35666.0,37.5,37.58,37.28,37.3,35666.0
2021-11-29 10:15:00,37.24,37.28,36.97,37.16,62628.0,37.24,37.28,36.97,37.16,62628.0
2021-11-29 10:20:00,37.14,37.34,37.07,37.27,14172.0,37.14,37.34,37.07,37.27,14172.0
2021-11-29 10:25:00,37.3,37.31,37.08,37.13,14147.0,37.3,37.31,37.08,37.13,14147.0
2021-11-29 10:30:00,37.15,37.2,37.0,37.0,23354.0,37.15,37.2,37.0,37.0,23354.0
2021-11-29 10:35:00,37.06,37.2,37.0,37.1,17039.0,37.06,37.2,37.0,37.1,17039.0
2021-11-29 10:40:00,37.07,37.15,36.96,37.13,7018.0,37.07,37.15,36.96,37.13,7018.0
2021-11-29 10:45:00,37.1,37.18,37.03,37.03,10651.0,37.1,37.18,37.03,37.03,10651.0
2021-11-29 10:50:00,37.01,37.19,36.95,37.08,12066.0,37.01,37.19,36.95,37.08,12066.0
2021-11-29 10:55:00,37.09,37.18,36.97,36.97,20780.0,37.09,37.18,36.97,36.97,20780.0
2021-11-29 11:00:00,37.02,37.29,36.99,37.22,15666.0,37.02,37.29,36.99,37.22,15666.0
2021-11-29 11:05:00,37.25,37.34,37.25,37.34,6049.0,37.25,37.34,37.25,37.34,6049.0
2021-11-29 11:10:00,37.36,37.42,37.31,37.33,5622.0,37.36,37.42,37.31,37.33,5622.0
2021-11-29 11:15:00,37.34,37.51,37.34,37.46,10877.0,37.34,37.51,37.34,37.46,10877.0
2021-11-29 11:20:00,37.47,37.5,37.34,37.4,11485.0,37.47,37.5,37.34,37.4,11485.0
2021-11-29 11:25:00,37.4,37.45,37.35,37.39,7773.0,37.4,37.45,37.35,37.39,7773.0
2021-11-29 11:30:00,37.42,37.55,37.4,37.4,6210.0,37.42,37.55,37.4,37.4,6210.0
2021-11-29 11:35:00,37.42,37.52,37.34,37.49,6395.0,37.42,37.52,37.34,37.49,6395.0
2021-11-29 11:40:00,37.55,37.77,37.55,37.73,5326.0,37.55,37.77,37.55,37.73,5326.0
2021-11-29 11:45:00,37.73,37.78,37.7,37.72,6182.0,37.73,37.78,37.7,37.72,6182.0
2021-11-29 11:50:00,37.74,37.77,37.69,37.7,4911.0,37.74,37.77,37.69,37.7,4911.0
2021-11-29 11:55:00,37.71,37.81,37.66,37.81,6735.0,37.71,37.81,37.66,37.81,6735.0
2021-11-29 12:00:00,37.86,37.87,37.75,37.84,8895.0,37.86,37.87,37.75,37.84,8895.0
2021-11-29 12:05:00,37.79,37.81,37.76,37.8,3324.0,37.79,37.81,37.76,37.8,3324.0
2021-11-29 12:10:00,37.8,37.89,37.8,37.89,7386.0,37.8,37.89,37.8,37.89,7386.0
2021-11-29 12:15:00,37.87,37.96,37.86,37.91,3454.0,37.87,37.96,37.86,37.91,3454.0
2021-11-29 12:20:00,37.92,38.07,37.92,38.07,5528.0,37.92,38.07,37.92,38.07,5528.0
2021-11-29 12:25:00,38.09,38.15,38.02,38.13,3716.0,38.09,38.15,38.02,38.13,3716.0
2021-11-29 12:30:00,38.15,38.24,38.11,38.23,7372.0,38.15,38.24,38.11,38.23,7372.0
2021-11-29 12:35:00,38.23,38.44,38.23,38.44,11721.0,38.23,38.44,38.23,38.44,11721.0
2021-11-29 12:40:00,38.45,38.45,38.18,38.19,47314.0,38.45,38.45,38.18,38.19,47314.0
2021-11-29 12:45:00,38.19,38.19,38.1,38.16,5520.0,38.19,38.19,38.1,38.16,5520.0
2021-11-29 12:50:00,38.17,38.2,38.14,38.14,3879.0,38.17,38.2,38.14,38.14,3879.0
2021-11-29 12:55:00,38.18,38.19,38.13,38.16,7112.0,38.18,38.19,38.13,38.16,7112.0
2021-11-29 13:00:00,38.15,38.25,38.1,38.25,9528.0,38.15,38.25,38.1,38.25,9528.0
2021-11-29 13:05:00,38.26,38.27,38.2,38.24,12390.0,38.26,38.27,38.2,38.24,12390.0
2021-11-29 13:10:00,38.21,38.23,38.06,38.11,4760.0,38.21,38.23,38.06,38.11,4760.0
2021-11-29 13:15:00,38.08,38.08,37.87,37.88,6028.0,38.08,38.08,37.87,37.88,6028.0
2021-11-29 13:20:00,37.92,37.99,37.89,37.93,2926.0,37.92,37.99,37.89,37.93,2926.0
2021-11-29 13:25:00,37.96,37.99,37.91,37.99,2861.0,37.96,37.99,37.91,37.99,2861.0
2021-11-29 13:30:00,37.98,37.99,37.92,37.95,6039.0,37.98,37.99,37.92,37.95,6039.0
2021-11-29 13:35:00,37.93,37.93,37.8,37.8,6201.0,37.93,37.93,37.8,37.8,6201.0
2021-11-29 13:40:00,37.79,37.82,37.75,37.82,3163.0,37.79,37.82,37.75,37.82,3163.0
2021-11-29 13:45:00,37.81,37.89,37.79,37.82,4656.0,37.81,37.89,37.79,37.82,4656.0
2021-11-29 13:50:00,37.8,37.84,37.75,37.84,3731.0,37.8,37.84,37.75,37.84,3731.0
2021-11-29 13:55:00,37.81,37.92,37.81,37.92,3678.0,37.81,37.92,37.81,37.92,3678.0
2021-11-29 14:00:00,37.93,37.93,37.7,37.76,7820.0,37.93,37.93,37.7,37.76,7820.0
2021-11-29 14:05:00,37.79,37.8,37.72,37.73,2600.0,37.79,37.8,37.72,37.73,2600.0
2021-11-29 14:10:00,37.73,37.74,37.64,37.66,8473.0,37.73,37.74,37.64,37.66,8473.0
2021-11-29 14:15:00,37.64,37.66,37.41,37.55,18161.0,37.64,37.66,37.41,37.55,18161.0
2021-11-29 14:20:00,37.56,37.63,37.56,37.59,5815.0,37.56,37.63,37.56,37.59,5815.0
2021-11-29 14:25:00,37.62,37.65,37.57,37.62,4740.0,37.62,37.65,37.57,37.62,4740.0
2021-11-29 14:30:00,37.59,37.6,37.49,37.51,17984.0,37.59,37.6,37.49,37.51,17984.0
2021-11-29 14:35:00,37.5,37.5,37.4,37.43,8477.0,37.5,37.5,37.4,37.43,8477.0
2021-11-29 14:40:00,37.42,37.56,37.42,37.52,8739.0,37.42,37.56,37.42,37.52,8739.0
2021-11-29 14:45:00,37.52,37.53,37.33,37.33,18644.0,37.52,37.53,37.33,37.33,18644.0
2021-11-29 14:50:00,37.35,37.47,37.34,37.36,10038.0,37.35,37.47,37.34,37.36,10038.0
2021-11-29 14:55:00,37.34,37.37,37.27,37.35,10708.0,37.34,37.37,37.27,37.35,10708.0
2021-11-29 15:00:00,37.34,37.4,37.32,37.36,11495.0,37.34,37.4,37.32,37.36,11495.0
2021-11-29 15:05:00,37.37,37.57,37.36,37.54,8106.0,37.37,37.57,37.36,37.54,8106.0
2021-11-29 15:10:00,37.54,37.6,37.51,37.55,9306.0,37.54,37.6,37.51,37.55,9306.0
2021-11-29 15:15:00,37.57,37.71,37.55,37.69,15948.0,37.57,37.71,37.55,37.69,15948.0
2021-11-29 15:20:00,37.7,37.81,37.64,37.77,24957.0,37.7,37.81,37.64,37.77,24957.0
2021-11-29 15:25:00,37.77,37.81,37.71,37.81,9412.0,37.77,37.81,37.71,37.81,9412.0
2021-11-29 15:30:00,37.79,37.85,37.74,37.85,13271.0,37.79,37.85,37.74,37.85,13271.0
2021-11-29 15:35:00,37.82,37.89,37.8,37.88,16518.0,37.82,37.89,37.8,37.88,16518.0
2021-11-29 15:40:00,37.88,38.06,37.86,37.95,41465.0,37.88,38.06,37.86,37.95,41465.0
2021-11-29 15:45:00,37.94,37.94,37.76,37.78,28807.0,37.94,37.94,37.76,37.78,28807.0
2021-11-29 15:50:00,37.8,37.9,37.71,37.86,46233.0,37.8,37.9,37.71,37.86,46233.0
2021-11-29 15:55:00,37.86,38.0,37.83,37.92,104823.0,37.86,38.0,37.83,37.92,104823.0
2021-11-30 09:30:00,37.74,37.74,37.16,37.27,71435.0,37.74,37.74,37.16,37.27,71435.0
2021-11-30 09:35:00,37.27,37.3,36.94,37.0,37802.0,37.27,37.3,36.94,37.0,37802.0
2021-11-30 09:40:00,37.01,37.32,37.0,37.32,32099.0,37.01,37.32,37.0,37.32,32099.0
2021-11-30 09:45:00,37.32,37.38,36.78,36.91,24992.0,37.32,37.38,36.78,36.91,24992.0
2021-11-30 09:50:00,36.89,37.0,36.78,36.91,19237.0,36.89,37.0,36.78,36.91,19237.0
2021-11-30 09:55:00,36.86,36.9,36.57,36.63,20420.0,36.86,36.9,36.57,36.63,20420.0
2021-11-30 10:00:00,36.67,36.84,36.53,36.7,17345.0,36.67,36.84,36.53,36.7,17345.0
2021-11-30 10:05:00,36.67,36.89,36.43,36.68,25000.0,36.67,36.89,36.43,36.68,25000.0
2021-11-30 10:10:00,36.68,36.76,36.41,36.43,23288.0,36.68,36.76,36.41,36.43,23288.0
2021-11-30 10:15:00,36.38,36.62,36.38,36.45,15814.0,36.38,36.62,36.38,36.45,15814.0
2021-11-30 10:20:00,36.42,36.6,36.35,36.59,23934.0,36.42,36.6,36.35,36.59,23934.0
2021-11-30 10:25:00,36.55,36.8,36.49,36.71,15983.0,36.55,36.8,36.49,36.71,15983.0
2021-11-30 10:30:00,36.8,36.96,36.72,36.84,20047.0,36.8,36.96,36.72,36.84,20047.0
2021-11-30 10:35:00,36.91,36.92,36.71,36.73,10527.0,36.91,36.92,36.71,36.73,10527.0
2021-11-30 10:40:00,36.72,36.81,36.65,36.69,13114.0,36.72,36.81,36.65,36.69,13114.0
2021-11-30 10:45:00,36.69,36.7,36.54,36.59,13614.0,36.69,36.7,36.54,36.59,13614.0
2021-11-30 10:50:00,36.57,36.62,36.4,36.45,13991.0,36.57,36.62,36.4,36.45,13991.0
2021-11-30 10:55:00,36.45,36.5,36.37,36.38,15655.0,36.45,36.5,36.37,36.38,15655.0
2021-11-30 11:00:00,36.38,36.54,36.26,36.5,29674.0,36.38,36.54,36.26,36.5,29674.0
2021-11-30 11:05:00,36.48,36.59,36.39,36.51,15981.0,36.48,36.59,36.39,36.51,15981.0
2021-11-30 11:10:00,36.52,36.77,36.47,36.76,7358.0,36.52,36.77,36.47,36.76,7358.0
2021-11-30 11:15:00,36.81,36.87,36.74,36.84,13175.0,36.81,36.87,36.74,36.84,13175.0
2021-11-30 11:20:00,36.84,36.84,36.57,36.58,20929.0,36.84,36.84,36.57,36.58,20929.0
2021-11-30 11:25:00,36.58,36.67,36.48,36.57,18415.0,36.58,36.67,36.48,36.57,18415.0
2021-11-30 11:30:00,36.54,36.56,36.34,36.45,20900.0,36.54,36.56,36.34,36.45,20900.0
2021-11-30 11:35:00,36.45,36.47,36.33,36.34,16308.0,36.45,36.47,36.33,36.34,16308.0
2021-11-30 11:40:00,36.34,36.35,36.15,36.22,21507.0,36.34,36.35,36.15,36.22,21507.0
2021-11-30 11:45:00,36.23,36.27,36.03,36.25,23297.0,36.23,36.27,36.03,36.25,23297.0
2021-11-30 11:50:00,36.23,36.42,36.21,36.27,41073.0,36.23,36.42,36.21,36.27,41073.0
2021-11-30 11:55:00,36.27,36.65,36.26,36.65,25864.0,36.27,36.65,36.26,36.65,25864.0
2021-11-30 12:00:00,36.61,36.62,36.22,36.22,14310.0,36.61,36.62,36.22,36.22,14310.0
2021-11-30 12:05:00,36.27,36.3,36.04,36.04,11812.0,36.27,36.3,36.04,36.04,11812.0
2021-11-30 12:10:00,36.05,36.28,36.02,36.18,14748.0,36.05,36.28,36.02,36.18,14748.0
2021-11-30 12:15:00,36.14,36.48,36.14,36.47,15192.0,36.14,36.48,36.14,36.47,15192.0
2021-11-30 12:20:00,36.48,36.49,36.21,36.23,20898.0,36.48,36.49,36.21,36.23,20898.0
2021-11-30 12:25:00,36.21,36.41,36.1,36.37,20568.0,36.21,36.41,36.1,36.37,20568.0
2021-11-30 12:30:00,36.36,36.45,36.27,36.36,7177.0,36.36,36.45,36.27,36.36,7177.0
2021-11-30 12:35:00,36.36,36.38,36.2,36.26,5000.0,36.36,36.38,36.2,36.26,5000.0
2021-11-30 12:40:00,36.29,36.39,36.19,36.37,6554.0,36.29,36.39,36.19,36.37,6554.0
2021-11-30 12:45:00,36.36,36.37,36.1,36.12,6399.0,36.36,36.37,36.1,36.12,6399.0
2021-11-30 12:50:00,36.13,36.31,36.13,36.24,10145.0,36.13,36.31,36.13,36.24,10145.0
2021-11-30 12:55:00,36.26,36.27,36.02,36.02,6787.0,36.26,36.27,36.02,36.02,6787.0
2021-11-30 13:00:00,36.04,36.08,35.84,35.87,13148.0,36.04,36.08,35.84,35.87,13148.0
2021-11-30 13:05:00,35.85,35.96,35.85,35.94,6527.0,35.85,35.96,35.85,35.94,6527.0
2021-11-30 13:10:00,35.94,35.96,35.8,35.86,12877.0,35.94,35.96,35.8,35.86,12877.0
2021-11-30 13:15:00,35.86,36.04,35.86,35.88,5123.0,35.86,36.04,35.86,35.88,5123.0
2021-11-30 13:20:00,35.85,36.07,35.77,36.07,6709.0,35.85,36.07,35.77,36.07,6709.0
2021-11-30 13:25:00,36.03,36.03,35.87,35.96,6852.0,36.03,36.03,35.87,35.96,6852.0
2021-11-30 13:30:00,35.94,36.17,35.94,36.16,6328.0,35.94,36.17,35.94,36.16,6328.0
2021-11-30 13:35:00,36.22,36.41,36.19,36.39,13085.0,36.22,36.41,36.19,36.39,13085.0
2021-11-30 13:40:00,36.37,36.39,36.25,36.3,11292.0,36.37,36.39,36.25,36.3,11292.0
2021-11-30 13:45:00,36.32,36.34,36.26,36.34,6136.0,36.32,36.34,36.26,36.34,6136.0
2021-11-30 13:50:00,36.34,36.34,36.25,36.27,10554.0,36.34,36.34,36.25,36.27,10554.0
2021-11-30 13:55:00,36.27,36.36,36.25,36.34,10336.0,36.27,36.36,36.25,36.34,10336.0
2021-11-30 14:00:00,36.33,36.36,36.26,36.29,11340.0,36.33,36.36,36.26,36.29,11340.0
2021-11-30 14:05:00,36.29,36.31,36.19,36.28,9692.0,36.29,36.31,36.19,36.28,9692.0
2021-11-30 14:10:00,36.26,36.43,36.26,36.35,10386.0,36.26,36.43,36.26,36.35,10386.0
2021-11-30 14:15:00,36.37,36.42,36.35,36.39,5096.0,36.37,36.42,36.35,36.39,5096.0
2021-11-30 14:20:00,36.41,36.44,36.35,36.37,16802.0,36.41,36.44,36.35,36.37,16802.0
2021-11-30 14:25:00,36.37,36.49,36.34,36.34,18129.0,36.37,36.49,36.34,36.34,18129.0
2021-11-30 14:30:00,36.34,36.36,36.31,36.34,16945.0,36.34,36.36,36.31,36.34,16945.0
2021-11-30 14:35:00,36.35,36.36,36.24,36.24,19593.0,36.35,36.36,36.24,36.24,19593.0
2021-11-30 14:40:00,36.27,36.27,35.91,35.92,18423.0,36.27,36.27,35.91,35.92,18423.0
2021-11-30 14:45:00,35.91,35.99,35.87,35.89,11713.0,35.91,35.99,35.87,35.89,11713.0
2021-11-30 14:50:00,35.92,36.13,35.89,36.13,12712.0,35.92,36.13,35.89,36.13,12712.0
2021-11-30 14:55:00,36.11,36.13,36.04,36.11,9313.0,36.11,36.13,36.04,36.11,9313.0
2021-11-30 15:00:00,36.11,36.16,36.07,36.12,10126.0,36.11,36.16,36.07,36.12,10126.0
2021-11-30 15:05:00,36.11,36.24,36.11,36.11,10415.0,36.11,36.24,36.11,36.11,10415.0
2021-11-30 15:10:00,36.09,36.1,35.92,35.94,15650.0,36.09,36.1,35.92,35.94,15650.0
2021-11-30 15:15:00,35.95,36.12,35.91,36.09,11981.0,35.95,36.12,35.91,36.09,11981.0
2021-11-30 15:20:00,36.06,36.23,36.06,36.13,13462.0,36.06,36.23,36.06,36.13,13462.0
2021-11-30 15:25:00,36.15,36.24,36.09,36.16,15592.0,36.15,36.24,36.09,36.16,15592.0
2021-11-30 15:30:00,36.2,36.29,36.13,36.24,27969.0,36.2,36.29,36.13,36.24,27969.0
2021-11-30 15:35:00,36.23,36.44,36.21,36.37,29610.0,36.23,36.44,36.21,36.37,29610.0
2021-11-30 15:40:00,36.39,36.43,36.36,36.42,23902.0,36.39,36.43,36.36,36.42,23902.0
2021-11-30 15:45:00,36.41,36.56,36.37,36.39,49253.0,36.41,36.56,36.37,36.39,49253.0
2021-11-30 15:50:00,36.36,36.36,36.04,36.06,62501.0,36.36,36.36,36.04,36.06,62501.0
2021-11-30 15:55:00,36.06,36.21,36.03,36.03,183157.0,36.06,36.21,36.03,36.03,183157.0
2021-12-01 09:30:00,37.18,37.56,36.92,37.48,73436.0,37.18,37.56,36.92,37.48,73436.0
2021-12-01 09:35:00,37.5,37.75,37.39,37.63,41153.0,37.5,37.75,37.39,37.63,41153.0
2021-12-01 09:40:00,37.55,37.57,37.0,37.14,32915.0,37.55,37.57,37.0,37.14,32915.0
2021-12-01 09:45:00,37.09,37.3,36.93,37.29,12596.0,37.09,37.3,36.93,37.29,12596.0
2021-12-01 09:50:00,37.34,37.68,37.34,37.68,18949.0,37.34,37.68,37.34,37.68,18949.0
2021-12-01 09:55:00,37.69,38.01,37.6,38.01,37374.0,37.69,38.01,37.6,38.01,37374.0
2021-12-01 10:00:00,38.0,38.19,37.79,37.84,28010.0,38.0,38.19,37.79,37.84,28010.0
2021-12-01 10:05:00,37.84,38.0,37.8,38.0,21208.0,37.84,38.0,37.8,38.0,21208.0
2021-12-01 10:10:00,37.95,38.05,37.59,37.59,21572.0,37.95,38.05,37.59,37.59,21572.0
2021-12-01 10:15:00,37.64,37.75,37.36,37.48,13670.0,37.64,37.75,37.36,37.48,13670.0
2021-12-01 10:20:00,37.44,37.56,37.29,37.49,18571.0,37.44,37.56,37.29,37.49,18571.0
2021-12-01 10:25:00,37.49,37.6,37.32,37.55,11369.0,37.49,37.6,37.32,37.55,11369.0
2021-12-01 10:30:00,37.55,37.73,37.53,37.55,14982.0,37.55,37.73,37.53,37.55,14982.0
2021-12-01 10:35:00,37.57,37.61,37.33,37.34,10656.0,37.57,37.61,37.33,37.34,10656.0
2021-12-01 10:40:00,37.24,37.49,37.19,37.34,46771.0,37.24,37.49,37.19,37.34,46771.0
2021-12-01 10:45:00,37.37,37.65,37.32,37.65,20794.0,37.37,37.65,37.32,37.65,20794.0
2021-12-01 10:50:00,37.64,37.67,37.35,37.35,6025.0,37.64,37.67,37.35,37.35,6025.0
2021-12-01 10:55:00,37.36,37.4,37.3,37.35,11935.0,37.36,37.4,37.3,37.35,11935.0
2021-12-01 11:00:00,37.39,37.55,37.32,37.36,13578.0,37.39,37.55,37.32,37.36,13578.0
2021-12-01 11:05:00,37.33,37.41,37.22,37.25,10881.0,37.33,37.41,37.22,37.25,10881.0
2021-12-01 11:10:00,37.27,37.36,37.19,37.34,21617.0,37.27,37.36,37.19,37.34,21617.0
2021-12-01 11:15:00,37.3,37.31,37.06,37.13,12008.0,37.3,37.31,37.06,37.13,12008.0
2021-12-01 11:20:00,37.1,37.11,36.95,37.02,19746.0,37.1,37.11,36.95,37.02,19746.0
2021-12-01 11:25:00,37.02,37.05,36.94,37.01,13060.0,37.02,37.05,36.94,37.01,13060.0
2021-12-01 11:30:00,37.01,37.03,36.81,36.86,14356.0,37.01,37.03,36.81,36.86,14356.0
2021-12-01 11:35:00,36.84,36.88,36.79,36.86,17994.0,36.84,36.88,36.79,36.86,17994.0
2021-12-01 11:40:00,36.86,36.87,36.63,36.64,10457.0,36.86,36.87,36.63,36.64,10457.0
2021-12-01 11:45:00,36.65,36.68,36.44,36.53,16922.0,36.65,36.68,36.44,36.53,16922.0
2021-12-01 11:50:00,36.48,36.49,36.36,36.41,8972.0,36.48,36.49,36.36,36.41,8972.0
2021-12-01 11:55:00,36.4,36.44,36.25,36.42,24002.0,36.4,36.44,36.25,36.42,24002.0
2021-12-01 12:00:00,36.42,36.54,36.35,36.54,13650.0,36.42,36.54,36.35,36.54,13650.0
2021-12-01 12:05:00,36.52,36.52,36.36,36.46,7778.0,36.52,36.52,36.36,36.46,7778.0
2021-12-01 12:10:00,36.52,36.63,36.52,36.59,9281.0,36.52,36.63,36.52,36.59,9281.0
2021-12-01 12:15:00,36.61,36.77,36.59,36.66,12527.0,36.61,36.77,36.59,36.66,12527.0
2021-12-01 12:20:00,36.68,36.69,36.38,36.41,16670.0,36.68,36.69,36.38,36.41,16670.0
2021-12-01 12:25:00,36.4,36.47,36.37,36.38,8204.0,36.4,36.47,36.37,36.38,8204.0
2021-12-01 12:30:00,36.36,36.53,36.35,36.46,11648.0,36.36,36.53,36.35,36.46,11648.0
2021-12-01 12:35:00,36.43,36.43,35.96,36.07,28230.0,36.43,36.43,35.96,36.07,28230.0
2021-12-01 12:40:00,36.05,36.05,35.86,35.98,38023.0,36.05,36.05,35.86,35.98,38023.0
2021-12-01 12:45:00,35.97,36.04,35.68,35.74,70391.0,35.97,36.04,35.68,35.74,70391.0
2021-12-01 12:50:00,35.74,35.78,35.41,35.41,63728.0,35.74,35.78,35.41,35.41,63728.0
2021-12-01 12:55:00,35.47,35.56,35.22,35.22,75378.0,35.47,35.56,35.22,35.22,75378.0
2021-12-01 13:00:00,35.22,35.39,35.18,35.35,33330.0,35.22,35.39,35.18,35.35,33330.0
2021-12-01 13:05:00,35.36,35.38,35.2,35.33,22237.0,35.36,35.38,35.2,35.33,22237.0
2021-12-01 13:10:00,35.29,35.35,35.18,35.33,17290.0,35.29,35.35,35.18,35.33,17290.0
2021-12-01 13:15:00,35.35,35.47,35.33,35.33,21492.0,35.35,35.47,35.33,35.33,21492.0
2021-12-01 13:20:00,35.35,35.64,35.35,35.56,7007.0,35.35,35.64,35.35,35.56,7007.0
2021-12-01 13:25:00,35.56,35.58,35.48,35.55,19423.0,35.56,35.58,35.48,35.55,19423.0
2021-12-01 13:30:00,35.54,35.76,35.53,35.65,17617.0,35.54,35.76,35.53,35.65,17617.0
2021-12-01 13:35:00,35.66,35.69,35.61,35.64,10399.0,35.66,35.69,35.61,35.64,10399.0
2021-12-01 13:40:00,35.62,35.62,35.31,35.41,9145.0,35.62,35.62,35.31,35.41,9145.0
2021-12-01 13:45:00,35.41,35.41,35.06,35.06,19037.0,35.41,35.41,35.06,35.06,19037.0
2021-12-01 13:50:00,35.09,35.4,35.08,35.4,33000.0,35.09,35.4,35.08,35.4,33000.0
2021-12-01 13:55:00,35.41,35.55,35.38,35.51,7522.0,35.41,35.55,35.38,35.51,7522.0
2021-12-01 14:00:00,35.51,35.52,35.35,35.39,16894.0,35.51,35.52,35.35,35.39,16894.0
2021-12-01 14:05:00,35.39,35.47,35.16,35.16,19894.0,35.39,35.47,35.16,35.16,19894.0
2021-12-01 14:10:00,35.15,35.15,35.01,35.14,15265.0,35.15,35.15,35.01,35.14,15265.0
2021-12-01 14:15:00,35.12,35.15,34.97,35.03,26850.0,35.12,35.15,34.97,35.03,26850.0
2021-12-01 14:20:00,35.05,35.22,35.05,35.19,16802.0,35.05,35.22,35.05,35.19,16802.0
2021-12-01 14:25:00,35.19,35.31,35.14,35.26,13972.0,35.19,35.31,35.14,35.26,13972.0
2021-12-01 14:30:00,35.28,35.38,35.23,35.27,9965.0,35.28,35.38,35.23,35.27,9965.0
2021-12-01 14:35:00,35.23,35.41,35.18,35.41,13160.0,35.23,35.41,35.18,35.41,13160.0
2021-12-01 14:40:00,35.43,35.44,35.25,35.3,15055.0,35.43,35.44,35.25,35.3,15055.0
2021-12-01 14:45:00,35.32,35.4,35.27,35.31,12701.0,35.32,35.4,35.27,35.31,12701.0
2021-12-01 14:50:00,35.34,35.36,35.08,35.08,18096.0,35.34,35.36,35.08,35.08,18096.0
2021-12-01 14:55:00,35.09,35.19,35.0,35.02,14350.0,35.09,35.19,35.0,35.02,14350.0
2021-12-01 15:00:00,35.05,35.08,34.86,34.9,26295.0,35.05,35.08,34.86,34.9,26295.0
2021-12-01 15:05:00,34.87,35.01,34.79,34.95,92275.0,34.87,35.01,34.79,34.95,92275.0
2021-12-01 15:10:00,34.93,34.96,34.82,34.94,29542.0,34.93,34.96,34.82,34.94,29542.0
2021-12-01 15:15:00,34.95,34.95,34.62,34.64,24351.0,34.95,34.95,34.62,34.64,24351.0
2021-12-01 15:20:00,34.64,34.71,34.55,34.55,25870.0,34.64,34.71,34.55,34.55,25870.0
2021-12-01 15:25:00,34.56,34.69,34.51,34.62,35527.0,34.56,34.69,34.51,34.62,35527.0
2021-12-01 15:30:00,34.6,34.79,34.53,34.79,58000.0,34.6,34.79,34.53,34.79,58000.0
2021-12-01 15:35:00,34.77,34.9,34.6,34.9,58941.0,34.77,34.9,34.6,34.9,58941.0
2021-12-01 15:40:00,34.88,35.28,34.82,35.28,86385.0,34.88,35.28,34.82,35.28,86385.0
2021-12-01 15:45:00,35.28,35.3,34.93,34.95,94632.0,35.28,35.3,34.93,34.95,94632.0
2021-12-01 15:50:00,34.94,34.97,34.73,34.75,85188.0,34.94,34.97,34.73,34.75,85188.0
2021-12-01 15:55:00,34.76,34.76,34.6,34.66,181931.0,34.76,34.76,34.6,34.66,181931.0
2021-12-02 09:30:00,35.42,35.83,35.13,35.74,59851.0,35.42,35.83,35.13,35.74,59851.0
2021-12-02 09:35:00,35.76,36.18,35.63,36.09,15550.0,35.76,36.18,35.63,36.09,15550.0
2021-12-02 09:40:00,36.17,36.17,35.82,35.99,26417.0,36.17,36.17,35.82,35.99,26417.0
2021-12-02 09:45:00,35.95,36.16,35.89,35.93,15771.0,35.95,36.16,35.89,35.93,15771.0
2021-12-02 09:50:00,35.94,36.02,35.84,35.93,16075.0,35.94,36.02,35.84,35.93,16075.0
2021-12-02 09:55:00,36.0,36.05,35.87,35.97,12564.0,36.0,36.05,35.87,35.97,12564.0
2021-12-02 10:00:00,35.95,35.98,35.59,35.85,12060.0,35.95,35.98,35.59,35.85,12060.0
2021-12-02 10:05:00,35.8,35.88,35.56,35.61,9026.0,35.8,35.88,35.56,35.61,9026.0
2021-12-02 10:10:00,35.65,35.8,35.57,35.72,12291.0,35.65,35.8,35.57,35.72,12291.0
2021-12-02 10:15:00,35.69,35.69,35.26,35.34,10102.0,35.69,35.69,35.26,35.34,10102.0
2021-12-02 10:20:00,35.25,35.39,35.14,35.25,11450.0,35.25,35.39,35.14,35.25,11450.0
2021-12-02 10:25:00,35.31,35.49,35.2,35.45,10317.0,35.31,35.49,35.2,35.45,10317.0
2021-12-02 10:30:00,35.54,35.54,35.2,35.2,12024.0,35.54,35.54,35.2,35.2,12024.0
2021-12-02 10:35:00,35.22,35.22,34.85,34.96,13692.0,35.22,35.22,34.85,34.96,13692.0
2021-12-02 10:40:00,34.96,35.04,34.78,34.81,15339.0,34.96,35.04,34.78,34.81,15339.0
2021-12-02 10:45:00,34.81,35.0,34.68,34.92,5425.0,34.81,35.0,34.68,34.92,5425.0
2021-12-02 10:50:00,34.91,35.0,34.73,34.73,18126.0,34.91,35.0,34.73,34.73,18126.0
2021-12-02 10:55:00,34.76,35.05,34.68,35.04,18521.0,34.76,35.05,34.68,35.04,18521.0
2021-12-02 11:00:00,35.1,35.15,35.0,35.08,12167.0,35.1,35.15,35.0,35.08,12167.0
2021-12-02 11:05:00,35.08,35.46,35.08,35.34,9329.0,35.08,35.46,35.08,35.34,9329.0
2021-12-02 11:10:00,35.32,35.45,35.2,35.3,10215.0,35.32,35.45,35.2,35.3,10215.0
2021-12-02 11:15:00,35.25,35.34,35.21,35.3,6844.0,35.25,35.34,35.21,35.3,6844.0
2021-12-02 11:20:00,35.3,35.38,35.23,35.31,8334.0,35.3,35.38,35.23,35.31,8334.0
2021-12-02 11:25:00,35.33,35.54,35.33,35.45,19131.0,35.33,35.54,35.33,35.45,19131.0
2021-12-02 11:30:00,35.49,35.56,35.39,35.45,17025.0,35.49,35.56,35.39,35.45,17025.0
2021-12-02 11:35:00,35.43,35.53,35.32,35.47,9038.0,35.43,35.53,35.32,35.47,9038.0
2021-12-02 11:40:00,35.48,35.55,35.32,35.34,5531.0,35.48,35.55,35.32,35.34,5531.0
2021-12-02 11:45:00,35.32,35.5,35.23,35.48,13530.0,35.32,35.5,35.23,35.48,13530.0
2021-12-02 11:50:00,35.47,35.5,35.43,35.48,7612.0,35.47,35.5,35.43,35.48,7612.0
2021-12-02 11:55:00,35.46,35.52,35.37,35.49,8771.0,35.46,35.52,35.37,35.49,8771.0
2021-12-02 12:00:00,35.42,35.42,35.28,35.29,5025.0,35.42,35.42,35.28,35.29,5025.0
2021-12-02 12:05:00,35.31,35.4,35.29,35.38,4719.0,35.31,35.4,35.29,35.38,4719.0
2021-12-02 12:10:00,35.44,35.52,35.43,35.51,6360.0,35.44,35.52,35.43,35.51,6360.0
2021-12-02 12:15:00,35.5,35.5,35.36,35.36,9160.0,35.5,35.5,35.36,35.36,9160.0
2021-12-02 12:20:00,35.39,35.43,35.35,35.43,7170.0,35.39,35.43,35.35,35.43,7170.0
2021-12-02 12:25:00,35.4,35.4,35.34,35.39,5696.0,35.4,35.4,35.34,35.39,5696.0
2021-12-02 12:30:00,35.39,35.54,35.39,35.5,5500.0,35.39,35.54,35.39,35.5,5500.0
2021-12-02 12:35:00,35.48,35.59,35.44,35.5,7101.0,35.48,35.59,35.44,35.5,7101.0
2021-12-02 12:40:00,35.51,35.55,35.35,35.35,3590.0,35.51,35.55,35.35,35.35,3590.0
2021-12-02 12:45:00,35.38,35.47,35.36,35.45,4696.0,35.38,35.47,35.36,35.45,4696.0
2021-12-02 12:50:00,35.47,35.49,35.37,35.43,8147.0,35.47,35.49,35.37,35.43,8147.0
2021-12-02 12:55:00,35.43,35.48,35.38,35.41,5019.0,35.43,35.48,35.38,35.41,5019.0
2021-12-02 13:00:00,35.38,35.38,35.22,35.29,13164.0,35.38,35.38,35.22,35.29,13164.0
2021-12-02 13:05:00,35.29,35.29,35.15,35.21,6832.0,35.29,35.29,35.15,35.21,6832.0
2021-12-02 13:10:00,35.2,35.28,35.17,35.28,5575.0,35.2,35.28,35.17,35.28,5575.0
2021-12-02 13:15:00,35.28,35.29,35.18,35.2,12523.0,35.28,35.29,35.18,35.2,12523.0
2021-12-02 13:20:00,35.22,35.26,35.13,35.19,5647.0,35.22,35.26,35.13,35.19,5647.0
2021-12-02 13:25:00,35.22,35.22,35.04,35.08,8304.0,35.22,35.22,35.04,35.08,8304.0
2021-12-02 13:30:00,35.08,35.26,35.05,35.26,5906.0,35.08,35.26,35.05,35.26,5906.0
2021-12-02 13:35:00,35.22,35.27,35.2,35.27,5368.0,35.22,35.27,35.2,35.27,5368.0
2021-12-02 13:40:00,35.26,35.31,35.22,35.29,6680.0,35.26,35.31,35.22,35.29,6680.0
2021-12-02 13:45:00,35.27,35.27,35.16,35.21,7416.0,35.27,35.27,35.16,35.21,7416.0
2021-12-02 13:50:00,35.2,35.5,35.19,35.48,5610.0,35.2,35.5,35.19,35.48,5610.0
2021-12-02 13:55:00,35.46,35.6,35.46,35.57,7482.0,35.46,35.6,35.46,35.57,7482.0
2021-12-02 14:00:00,35.56,35.62,35.54,35.61,8279.0,35.56,35.62,35.54,35.61,8279.0
2021-12-02 14:05:00,35.61,35.69,35.57,35.59,7918.0,35.61,35.69,35.57,35.59,7918.0
2021-12-02 14:10:00,35.62,35.7,35.61,35.65,5821.0,35.62,35.7,35.61,35.65,5821.0
2021-12-02 14:15:00,35.7,35.71,35.6,35.6,9750.0,35.7,35.71,35.6,35.6,9750.0
2021-12-02 14:20:00,35.59,35.65,35.56,35.57,8350.0,35.59,35.65,35.56,35.57,8350.0
2021-12-02 14:25:00,35.59,35.71,35.53,35.71,14309.0,35.59,35.71,35.53,35.71,14309.0
2021-12-02 14:30:00,35.73,35.76,35.69,35.71,7839.0,35.73,35.76,35.69,35.71,7839.0
2021-12-02 14:35:00,35.73,35.74,35.64,35.7,7403.0,35.73,35.74,35.64,35.7,7403.0
2021-12-02 14:40:00,35.68,35.68,35.6,35.64,3482.0,35.68,35.68,35.6,35.64,3482.0
2021-12-02 14:45:00,35.63,35.65,35.51,35.52,8289.0,35.63,35.65,35.51,35.52,8289.0
2021-12-02 14:50:00,35.54,35.6,35.51,35.57,7259.0,35.54,35.6,35.51,35.57,7259.0
2021-12-02 14:55:00,35.59,35.67,35.57,35.59,7105.0,35.59,35.67,35.57,35.59,7105.0
2021-12-02 15:00:00,35.58,35.69,35.57,35.69,7734.0,35.58,35.69,35.57,35.69,7734.0
2021-12-02 15:05:00,35.68,35.73,35.58,35.6,10439.0,35.68,35.73,35.58,35.6,10439.0
2021-12-02 15:10:00,35.57,35.59,35.43,35.53,6963.0,35.57,35.59,35.43,35.53,6963.0
2021-12-02 15:15:00,35.53,35.56,35.46,35.48,10120.0,35.53,35.56,35.46,35.48,10120.0
2021-12-02 15:20:00,35.47,35.51,35.41,35.51,8256.0,35.47,35.51,35.41,35.51,8256.0
2021-12-02 15:25:00,35.51,35.57,35.44,35.46,15173.0,35.51,35.57,35.44,35.46,15173.0
2021-12-02 15:30:00,35.47,35.57,35.37,35.39,17035.0,35.47,35.57,35.37,35.39,17035.0
2021-12-02 15:35:00,35.37,35.54,35.35,35.48,14115.0,35.37,35.54,35.35,35.48,14115.0
2021-12-02 15:40:00,35.48,35.53,35.47,35.49,16548.0,35.48,35.53,35.47,35.49,16548.0
2021-12-02 15:45:00,35.48,35.54,35.43,35.47,32351.0,35.48,35.54,35.43,35.47,32351.0
2021-12-02 15:50:00,35.45,35.45,35.21,35.22,25729.0,35.45,35.45,35.21,35.22,25729.0
2021-12-02 15:55:00,35.22,35.36,35.16,35.34,95023.0,35.22,35.36,35.16,35.34,95023.0
2021-12-03 09:30:00,35.33,36.03,35.31,35.52,31128.0,35.33,36.03,35.31,35.52,31128.0
2021-12-03 09:35:00,35.68,35.78,35.26,35.27,13961.0,35.68,35.78,35.26,35.27,13961.0
2021-12-03 09:40:00,35.3,35.46,35.25,35.31,12006.0,35.3,35.46,35.25,35.31,12006.0
2021-12-03 09:45:00,35.36,35.56,35.07,35.07,15476.0,35.36,35.56,35.07,35.07,15476.0
2021-12-03 09:50:00,35.12,35.15,34.87,35.05,15822.0,35.12,35.15,34.87,35.05,15822.0
2021-12-03 09:55:00,35.08,35.37,35.04,35.26,10755.0,35.08,35.37,35.04,35.26,10755.0
2021-12-03 10:00:00,35.34,35.53,35.24,35.44,12692.0,35.34,35.53,35.24,35.44,12692.0
2021-12-03 10:05:00,35.4,35.47,35.02,35.02,9318.0,35.4,35.47,35.02,35.02,9318.0
2021-12-03 10:10:00,35.0,35.2,34.96,35.11,14629.0,35.0,35.2,34.96,35.11,14629.0
2021-12-03 10:15:00,35.14,35.4,35.14,35.36,11423.0,35.14,35.4,35.14,35.36,11423.0
2021-12-03 10:20:00,35.39,35.4,35.24,35.32,15779.0,35.39,35.4,35.24,35.32,15779.0
2021-12-03 10:25:00,35.33,35.48,35.18,35.43,18225.0,35.33,35.48,35.18,35.43,18225.0
2021-12-03 10:30:00,35.42,35.42,35.15,35.15,11497.0,35.42,35.42,35.15,35.15,11497.0
2021-12-03 10:35:00,35.09,35.09,34.82,34.86,14434.0,35.09,35.09,34.82,34.86,14434.0
2021-12-03 10:40:00,34.86,34.89,34.63,34.79,23611.0,34.86,34.89,34.63,34.79,23611.0
2021-12-03 10:45:00,34.81,34.89,34.68,34.76,21349.0,34.81,34.89,34.68,34.76,21349.0
2021-12-03 10:50:00,34.77,35.06,34.74,35.03,12038.0,34.77,35.06,34.74,35.03,12038.0
2021-12-03 10:55:00,35.0,35.09,34.9,34.92,13751.0,35.0,35.09,34.9,34.92,13751.0
2021-12-03 11:00:00,34.92,35.07,34.85,35.05,14086.0,34.92,35.07,34.85,35.05,14086.0
2021-12-03 11:05:00,35.04,35.05,34.8,34.95,12515.0,35.04,35.05,34.8,34.95,12515.0
2021-12-03 11:10:00,34.97,35.05,34.89,34.91,16711.0,34.97,35.05,34.89,34.91,16711.0
2021-12-03 11:15:00,34.91,34.96,34.6,34.61,13302.0,34.91,34.96,34.6,34.61,13302.0
2021-12-03 11:20:00,34.62,34.84,34.59,34.81,9519.0,34.62,34.84,34.59,34.81,9519.0
2021-12-03 11:25:00,34.82,35.1,34.81,35.09,6682.0,34.82,35.1,34.81,35.09,6682.0
2021-12-03 11:30:00,35.13,35.22,35.02,35.16,10303.0,35.13,35.22,35.02,35.16,10303.0
2021-12-03 11:35:00,35.2,35.37,35.19,35.37,8695.0,35.2,35.37,35.19,35.37,8695.0
2021-12-03 11:40:00,35.34,35.4,35.16,35.18,14241.0,35.34,35.4,35.16,35.18,14241.0
2021-12-03 11:45:00,35.16,35.24,35.13,35.16,10632.0,35.16,35.24,35.13,35.16,10632.0
2021-12-03 11:50:00,35.11,35.11,34.97,35.0,15491.0,35.11,35.11,34.97,35.0,15491.0
2021-12-03 11:55:00,34.98,35.09,34.96,34.98,29000.0,34.98,35.09,34.96,34.98,29000.0
2021-12-03 12:00:00,34.97,34.98,34.9,34.91,15661.0,34.97,34.98,34.9,34.91,15661.0
2021-12-03 12:05:00,34.91,35.19,34.9,35.14,8517.0,34.91,35.19,34.9,35.14,8517.0
2021-12-03 12:10:00,35.15,35.29,35.15,35.19,9346.0,35.15,35.29,35.15,35.19,9346.0
2021-12-03 12:15:00,35.24,35.44,35.22,35.35,11582.0,35.24,35.44,35.22,35.35,11582.0
2021-12-03 12:20:00,35.37,35.54,35.33,35.49,4626.0,35.37,35.54,35.33,35.49,4626.0
2021-12-03 12:25:00,35.51,35.51,35.4,35.4,9251.0,35.51,35.51,35.4,35.4,9251.0
2021-12-03 12:30:00,35.38,35.38,35.26,35.33,8218.0,35.38,35.38,35.26,35.33,8218.0
2021-12-03 12:35:00,35.33,35.6,35.31,35.6,8678.0,35.33,35.6,35.31,35.6,8678.0
2021-12-03 12:40:00,35.63,35.64,35.47,35.47,10154.0,35.63,35.64,35.47,35.47,10154.0
2021-12-03 12:45:00,35.51,35.53,35.42,35.47,6652.0,35.51,35.53,35.42,35.47,6652.0
2021-12-03 12:50:00,35.49,35.52,35.37,35.4,4686.0,35.49,35.52,35.37,35.4,4686.0
2021-12-03 12:55:00,35.38,35.4,35.23,35.31,9978.0,35.38,35.4,35.23,35.31,9978.0
2021-12-03 13:00:00,35.31,35.31,35.22,35.3,5686.0,35.31,35.31,35.22,35.3,5686.0
2021-12-03 13:05:00,35.29,35.29,35.23,35.29,3659.0,35.29,35.29,35.23,35.29,3659.0
2021-12-03 13:10:00,35.27,35.29,35.05,35.11,16453.0,35.27,35.29,35.05,35.11,16453.0
2021-12-03 13:15:00,35.13,35.33,35.08,35.31,4776.0,35.13,35.33,35.08,35.31,4776.0
2021-12-03 13:20:00,35.3,35.3,35.13,35.16,8365.0,35.3,35.3,35.13,35.16,8365.0
2021-12-03 13:25:00,35.13,35.16,34.98,35.05,18639.0,35.13,35.16,34.98,35.05,18639.0
2021-12-03 13:30:00,35.03,35.05,34.93,34.98,18538.0,35.03,35.05,34.93,34.98,18538.0
2021-12-03 13:35:00,34.97,34.97,34.75,34.82,16298.0,34.97,34.97,34.75,34.82,16298.0
2021-12-03 13:40:00,34.87,34.9,34.71,34.89,21535.0,34.87,34.9,34.71,34.89,21535.0
2021-12-03 13:45:00,34.9,34.98,34.8,34.89,15830.0,34.9,34.98,34.8,34.89,15830.0
2021-12-03 13:50:00,34.87,35.02,34.86,35.0,18411.0,34.87,35.02,34.86,35.0,18411.0
2021-12-03 13:55:00,34.99,35.01,34.87,34.87,8216.0,34.99,35.01,34.87,34.87,8216.0
2021-12-03 14:00:00,34.93,35.13,34.91,35.06,15291.0,34.93,35.13,34.91,35.06,15291.0
2021-12-03 14:05:00,35.06,35.06,34.91,34.91,25503.0,35.06,35.06,34.91,34.91,25503.0
2021-12-03 14:10:00,34.93,34.98,34.86,34.88,9176.0,34.93,34.98,34.86,34.88,9176.0
2021-12-03 14:15:00,34.87,34.87,34.74,34.75,12273.0,34.87,34.87,34.74,34.75,12273.0
2021-12-03 14:20:00,34.74,34.8,34.61,34.78,14890.0,34.74,34.8,34.61,34.78,14890.0
2021-12-03 14:25:00,34.82,34.93,34.82,34.91,7069.0,34.82,34.93,34.82,34.91,7069.0
2021-12-03 14:30:00,34.92,34.95,34.79,34.87,7781.0,34.92,34.95,34.79,34.87,7781.0
2021-12-03 14:35:00,34.86,34.87,34.74,34.74,18106.0,34.86,34.87,34.74,34.74,18106.0
2021-12-03 14:40:00,34.79,34.88,34.76,34.87,7662.0,34.79,34.88,34.76,34.87,7662.0
2021-12-03 14:45:00,34.84,34.9,34.84,34.86,6118.0,34.84,34.9,34.84,34.86,6118.0
2021-12-03 14:50:00,34.83,34.9,34.8,34.82,7414.0,34.83,34.9,34.8,34.82,7414.0
2021-12-03 14:55:00,34.8,34.94,34.8,34.85,14637.0,34.8,34.94,34.8,34.85,14637.0
2021-12-03 15:00:00,34.85,34.9,34.76,34.88,13318.0,34.85,34.9,34.76,34.88,13318.0
2021-12-03 15:05:00,34.87,34.97,34.8,34.84,6969.0,34.87,34.97,34.8,34.84,6969.0
2021-12-03 15:10:00,34.84,34.91,34.79,34.88,8099.0,34.84,34.91,34.79,34.88,8099.0
2021-12-03 15:15:00,34.9,34.92,34.84,34.85,11168.0,34.9,34.92,34.84,34.85,11168.0
2021-12-03 15:20:00,34.86,35.09,34.86,35.05,18705.0,34.86,35.09,34.86,35.05,18705.0
2021-12-03 15:25:00,35.07,35.16,35.04,35.08,17968.0,35.07,35.16,35.04,35.08,17968.0
2021-12-03 15:30:00,35.07,35.22,35.05,35.18,15036.0,35.07,35.22,35.05,35.18,15036.0
2021-12-03 15:35:00,35.17,35.18,35.08,35.12,14140.0,35.17,35.18,35.08,35.12,14140.0
2021-12-03 15:40:00,35.14,35.2,35.01,35.01,24183.0,35.14,35.2,35.01,35.01,24183.0
2021-12-03 15:45:00,34.99,35.0,34.83,34.83,37939.0,34.99,35.0,34.83,34.83,37939.0
2021-12-03 15:50:00,34.82,34.97,34.79,34.92,51245.0,34.82,34.97,34.79,34.92,51245.0
2021-12-03 15:55:00,34.91,35.04,34.91,34.94,83484.0,34.91,35.04,34.91,34.94,83484.0
2021-12-06 09:30:00,35.52,35.9,35.51,35.7,43241.0,35.52,35.9,35.51,35.7,43241.0
2021-12-06 09:35:00,35.63,35.75,35.4,35.72,45579.0,35.63,35.75,35.4,35.72,45579.0
2021-12-06 09:40:00,35.64,36.1,35.64,35.93,16067.0,35.64,36.1,35.64,35.93,16067.0
2021-12-06 09:45:00,35.93,36.15,35.81,36.01,28598.0,35.93,36.15,35.81,36.01,28598.0
2021-12-06 09:50:00,36.01,36.23,35.93,36.05,28744.0,36.01,36.23,35.93,36.05,28744.0
2021-12-06 09:55:00,36.07,36.18,35.9,36.17,16670.0,36.07,36.18,35.9,36.17,16670.0
2021-12-06 10:00:00,36.15,36.25,35.95,36.07,25933.0,36.15,36.25,35.95,36.07,25933.0
2021-12-06 10:05:00,36.07,36.19,35.86,36.13,19015.0,36.07,36.19,35.86,36.13,19015.0
2021-12-06 10:10:00,36.1,36.28,36.06,36.27,47179.0,36.1,36.28,36.06,36.27,47179.0
2021-12-06 10:15:00,36.26,36.37,36.14,36.15,16716.0,36.26,36.37,36.14,36.15,16716.0
2021-12-06 10:20:00,36.18,36.27,36.06,36.07,15175.0,36.18,36.27,36.06,36.07,15175.0
2021-12-06 10:25:00,36.03,36.29,35.97,36.23,27602.0,36.03,36.29,35.97,36.23,27602.0
2021-12-06 10:30:00,36.24,36.34,36.08,36.23,21450.0,36.24,36.34,36.08,36.23,21450.0
2021-12-06 10:35:00,36.28,36.48,36.05,36.45,20150.0,36.28,36.48,36.05,36.45,20150.0
2021-12-06 10:40:00,36.41,36.47,36.3,36.33,17945.0,36.41,36.47,36.3,36.33,17945.0
2021-12-06 10:45:00,36.31,36.53,36.28,36.47,28346.0,36.31,36.53,36.28,36.47,28346.0
2021-12-06 10:50:00,36.48,36.5,36.33,36.33,14281.0,36.48,36.5,36.33,36.33,14281.0
2021-12-06 10:55:00,36.35,36.5,36.35,36.44,16627.0,36.35,36.5,36.35,36.44,16627.0
2021-12-06 11:00:00,36.38,36.42,36.2,36.2,23729.0,36.38,36.42,36.2,36.2,23729.0
2021-12-06 11:05:00,36.21,36.24,36.09,36.14,16428.0,36.21,36.24,36.09,36.14,16428.0
2021-12-06 11:10:00,36.14,36.19,35.98,36.03,10555.0,36.14,36.19,35.98,36.03,10555.0
2021-12-06 11:15:00,35.96,36.19,35.94,36.14,15464.0,35.96,36.19,35.94,36.14,15464.0
2021-12-06 11:20:00,36.15,36.27,36.13,36.15,12809.0,36.15,36.27,36.13,36.15,12809.0
2021-12-06 11:25:00,36.18,36.36,36.13,36.32,13403.0,36.18,36.36,36.13,36.32,13403.0
2021-12-06 11:30:00,36.3,36.45,36.29,36.41,10596.0,36.3,36.45,36.29,36.41,10596.0
2021-12-06 11:35:00,36.41,36.49,36.36,36.46,9645.0,36.41,36.49,36.36,36.46,9645.0
2021-12-06 11:40:00,36.44,36.5,36.4,36.48,13964.0,36.44,36.5,36.4,36.48,13964.0
2021-12-06 11:45:00,36.46,36.48,36.21,36.28,8443.0,36.46,36.48,36.21,36.28,8443.0
2021-12-06 11:50:00,36.28,36.34,36.2,36.27,16045.0,36.28,36.34,36.2,36.27,16045.0
2021-12-06 11:55:00,36.27,36.43,36.23,36.39,20944.0,36.27,36.43,36.23,36.39,20944.0
2021-12-06 12:00:00,36.4,36.43,36.28,36.38,9042.0,36.4,36.43,36.28,36.38,9042.0
2021-12-06 12:05:00,36.37,36.41,36.24,36.41,8915.0,36.37,36.41,36.24,36.41,8915.0
2021-12-06 12:10:00,36.4,36.45,36.35,36.38,10713.0,36.4,36.45,36.35,36.38,10713.0
2021-12-06 12:15:00,36.39,36.46,36.34,36.46,10914.0,36.39,36.46,36.34,36.46,10914.0
2021-12-06 12:20:00,36.44,36.48,36.34,36.4,39146.0,36.44,36.48,36.34,36.4,39146.0
2021-12-06 12:25:00,36.44,36.45,36.36,36.45,9359.0,36.44,36.45,36.36,36.45,9359.0
2021-12-06 12:30:00,36.45,36.5,36.36,36.41,15496.0,36.45,36.5,36.36,36.41,15496.0
2021-12-06 12:35:00,36.41,36.42,36.34,36.4,6238.0,36.41,36.42,36.34,36.4,6238.0
2021-12-06 12:40:00,36.43,36.45,36.37,36.37,7485.0,36.43,36.45,36.37,36.37,7485.0
2021-12-06 12:45:00,36.38,36.46,36.38,36.38,6096.0,36.38,36.46,36.38,36.38,6096.0
2021-12-06 12:50:00,36.35,36.39,36.25,36.29,9239.0,36.35,36.39,36.25,36.29,9239.0
2021-12-06 12:55:00,36.33,36.34,36.14,36.17,9234.0,36.33,36.34,36.14,36.17,9234.0
2021-12-06 13:00:00,36.13,36.23,36.1,36.14,5726.0,36.13,36.23,36.1,36.14,5726.0
2021-12-06 13:05:00,36.14,36.19,36.05,36.08,9269.0,36.14,36.19,36.05,36.08,9269.0
2021-12-06 13:10:00,36.08,36.12,36.06,36.12,6693.0,36.08,36.12,36.06,36.12,6693.0
2021-12-06 13:15:00,36.12,36.13,36.02,36.07,7043.0,36.12,36.13,36.02,36.07,7043.0
2021-12-06 13:20:00,36.05,36.05,35.98,36.02,6606.0,36.05,36.05,35.98,36.02,6606.0
2021-12-06 13:25:00,36.02,36.2,36.02,36.14,5805.0,36.02,36.2,36.02,36.14,5805.0
2021-12-06 13:30:00,36.09,36.22,36.09,36.21,15043.0,36.09,36.22,36.09,36.21,15043.0
2021-12-06 13:35:00,36.22,36.33,36.19,36.23,7283.0,36.22,36.33,36.19,36.23,7283.0
2021-12-06 13:40:00,36.23,36.32,36.22,36.28,7379.0,36.23,36.32,36.22,36.28,7379.0
2021-12-06 13:45:00,36.25,36.29,36.23,36.25,4697.0,36.25,36.29,36.23,36.25,4697.0
2021-12-06 13:50:00,36.25,36.27,36.19,36.22,8275.0,36.25,36.27,36.19,36.22,8275.0
2021-12-06 13:55:00,36.22,36.25,36.19,36.23,8954.0,36.22,36.25,36.19,36.23,8954.0
2021-12-06 14:00:00,36.25,36.41,36.25,36.38,7923.0,36.25,36.41,36.25,36.38,7923.0
2021-12-06 14:05:00,36.38,36.41,36.35,36.37,11200.0,36.38,36.41,36.35,36.37,11200.0
2021-12-06 14:10:00,36.39,36.46,36.35,36.46,9318.0,36.39,36.46,36.35,36.46,9318.0
2021-12-06 14:15:00,36.45,36.53,36.41,36.53,15818.0,36.45,36.53,36.41,36.53,15818.0
2021-12-06 14:20:00,36.53,36.56,36.46,36.56,10981.0,36.53,36.56,36.46,36.56,10981.0
2021-12-06 14:25:00,36.55,36.68,36.55,36.62,15887.0,36.55,36.68,36.55,36.62,15887.0
2021-12-06 14:30:00,36.63,36.73,36.6,36.69,22719.0,36.63,36.73,36.6,36.69,22719.0
2021-12-06 14:35:00,36.69,36.69,36.5,36.5,9799.0,36.69,36.69,36.5,36.5,9799.0
2021-12-06 14:40:00,36.53,36.56,36.3,36.33,12002.0,36.53,36.56,36.3,36.33,12002.0
2021-12-06 14:45:00,36.35,36.44,36.3,36.41,12128.0,36.35,36.44,36.3,36.41,12128.0
2021-12-06 14:50:00,36.41,36.43,36.35,36.39,10257.0,36.41,36.43,36.35,36.39,10257.0
2021-12-06 14:55:00,36.4,36.43,36.37,36.43,10622.0,36.4,36.43,36.37,36.43,10622.0
2021-12-06 15:00:00,36.47,36.5,36.36,36.39,11651.0,36.47,36.5,36.36,36.39,11651.0
2021-12-06 15:05:00,36.39,36.52,36.38,36.43,12504.0,36.39,36.52,36.38,36.43,12504.0
2021-12-06 15:10:00,36.4,36.57,36.39,36.57,5795.0,36.4,36.57,36.39,36.57,5795.0
2021-12-06 15:15:00,36.59,36.59,36.45,36.48,8931.0,36.59,36.59,36.45,36.48,8931.0
2021-12-06 15:20:00,36.46,36.47,36.37,36.42,12594.0,36.46,36.47,36.37,36.42,12594.0
2021-12-06 15:25:00,36.4,36.44,36.35,36.44,22624.0,36.4,36.44,36.35,36.44,22624.0
2021-12-06 15:30:00,36.45,36.47,36.35,36.4,40322.0,36.45,36.47,36.35,36.4,40322.0
2021-12-06 15:35:00,36.41,36.47,36.22,36.44,86996.0,36.41,36.47,36.22,36.44,86996.0
2021-12-06 15:40:00,36.42,36.46,36.32,36.34,27234.0,36.42,36.46,36.32,36.34,27234.0
2021-12-06 15:45:00,36.32,36.32,36.21,36.23,28808.0,36.32,36.32,36.21,36.23,28808.0
2021-12-06 15:50:00,36.22,36.24,36.07,36.07,44810.0,36.22,36.24,36.07,36.07,44810.0
2021-12-06 15:55:00,36.07,36.27,36.05,36.1,282492.0,36.07,36.27,36.05,36.1,282492.0
2021-12-07 09:30:00,37.22,37.94,37.12,37.81,90790.0,37.22,37.94,37.12,37.81,90790.0
2021-12-07 09:35:00,37.81,37.81,37.4,37.62,29014.0,37.81,37.81,37.4,37.62,29014.0
2021-12-07 09:40:00,37.5,37.75,37.45,37.63,71298.0,37.5,37.75,37.45,37.63,71298.0
2021-12-07 09:45:00,37.53,37.75,37.3,37.75,22216.0,37.53,37.75,37.3,37.75,22216.0
2021-12-07 09:50:00,37.75,37.85,37.61,37.63,36702.0,37.75,37.85,37.61,37.63,36702.0
2021-12-07 09:55:00,37.61,37.66,37.29,37.36,28895.0,37.61,37.66,37.29,37.36,28895.0
2021-12-07 10:00:00,37.38,37.43,37.21,37.34,23866.0,37.38,37.43,37.21,37.34,23866.0
2021-12-07 10:05:00,37.34,37.42,37.24,37.42,18154.0,37.34,37.42,37.24,37.42,18154.0
2021-12-07 10:10:00,37.4,37.55,37.32,37.55,15188.0,37.4,37.55,37.32,37.55,15188.0
2021-12-07 10:15:00,37.56,37.73,37.42,37.45,141962.0,37.56,37.73,37.42,37.45,141962.0
2021-12-07 10:20:00,37.51,37.82,37.49,37.81,13880.0,37.51,37.82,37.49,37.81,13880.0
2021-12-07 10:25:00,37.77,37.9,37.74,37.85,15320.0,37.77,37.9,37.74,37.85,15320.0
2021-12-07 10:30:00,37.91,38.04,37.87,37.92,11319.0,37.91,38.04,37.87,37.92,11319.0
2021-12-07 10:35:00,37.9,37.9,37.76,37.82,15902.0,37.9,37.9,37.76,37.82,15902.0
2021-12-07 10:40:00,37.79,37.79,37.68,37.7,26488.0,37.79,37.79,37.68,37.7,26488.0
2021-12-07 10:45:00,37.71,37.72,37.65,37.7,8373.0,37.71,37.72,37.65,37.7,8373.0
2021-12-07 10:50:00,37.74,37.88,37.69,37.69,9582.0,37.74,37.88,37.69,37.69,9582.0
2021-12-07 10:55:00,37.69,37.74,37.56,37.67,12814.0,37.69,37.74,37.56,37.67,12814.0
2021-12-07 11:00:00,37.68,37.89,37.68,37.81,7987.0,37.68,37.89,37.68,37.81,7987.0
2021-12-07 11:05:00,37.79,37.91,37.77,37.9,6991.0,37.79,37.91,37.77,37.9,6991.0
2021-12-07 11:10:00,37.9,37.9,37.69,37.69,10322.0,37.9,37.9,37.69,37.69,10322.0
2021-12-07 11:15:00,37.71,37.87,37.71,37.86,9804.0,37.71,37.87,37.71,37.86,9804.0
2021-12-07 11:20:00,37.87,37.96,37.86,37.91,5359.0,37.87,37.96,37.86,37.91,5359.0
2021-12-07 11:25:00,37.9,37.97,37.9,37.94,5513.0,37.9,37.97,37.9,37.94,5513.0
2021-12-07 11:30:00,37.93,38.02,37.93,38.0,11311.0,37.93,38.02,37.93,38.0,11311.0
2021-12-07 11:35:00,38.0,38.0,37.85,37.89,7414.0,38.0,38.0,37.85,37.89,7414.0
2021-12-07 11:40:00,37.91,37.96,37.83,37.84,6945.0,37.91,37.96,37.83,37.84,6945.0
2021-12-07 11:45:00,37.84,37.88,37.76,37.77,13280.0,37.84,37.88,37.76,37.77,13280.0
2021-12-07 11:50:00,37.8,37.83,37.73,37.81,5709.0,37.8,37.83,37.73,37.81,5709.0
2021-12-07 11:55:00,37.8,37.92,37.8,37.81,19526.0,37.8,37.92,37.8,37.81,19526.0
2021-12-07 12:00:00,37.82,37.93,37.81,37.9,15277.0,37.82,37.93,37.81,37.9,15277.0
2021-12-07 12:05:00,37.91,37.91,37.77,37.84,10683.0,37.91,37.91,37.77,37.84,10683.0
2021-12-07 12:10:00,37.87,37.94,37.85,37.87,5998.0,37.87,37.94,37.85,37.87,5998.0
2021-12-07 12:15:00,37.85,37.88,37.78,37.8,25185.0,37.85,37.88,37.78,37.8,25185.0
2021-12-07 12:20:00,37.8,37.93,37.77,37.89,8542.0,37.8,37.93,37.77,37.89,8542.0
2021-12-07 12:25:00,37.89,37.97,37.87,37.95,12642.0,37.89,37.97,37.87,37.95,12642.0
2021-12-07 12:30:00,37.93,37.96,37.82,37.84,12721.0,37.93,37.96,37.82,37.84,12721.0
2021-12-07 12:35:00,37.84,37.85,37.76,37.77,3484.0,37.84,37.85,37.76,37.77,3484.0
2021-12-07 12:40:00,37.76,37.82,37.75,37.81,4105.0,37.76,37.82,37.75,37.81,4105.0
2021-12-07 12:45:00,37.82,38.0,37.82,38.0,14694.0,37.82,38.0,37.82,38.0,14694.0
2021-12-07 12:50:00,38.0,38.01,37.88,37.88,34250.0,38.0,38.01,37.88,37.88,34250.0
2021-12-07 12:55:00,37.86,37.86,37.77,37.84,10914.0,37.86,37.86,37.77,37.84,10914.0
2021-12-07 13:00:00,37.82,37.82,37.71,37.71,7411.0,37.82,37.82,37.71,37.71,7411.0
2021-12-07 13:05:00,37.71,37.83,37.71,37.79,15083.0,37.71,37.83,37.71,37.79,15083.0
2021-12-07 13:10:00,37.79,37.82,37.7,37.7,8816.0,37.79,37.82,37.7,37.7,8816.0
2021-12-07 13:15:00,37.71,37.87,37.7,37.87,5835.0,37.71,37.87,37.7,37.87,5835.0
2021-12-07 13:20:00,37.88,37.92,37.83,37.87,9866.0,37.88,37.92,37.83,37.87,9866.0
2021-12-07 13:25:00,37.87,37.98,37.84,37.98,5770.0,37.87,37.98,37.84,37.98,5770.0
2021-12-07 13:30:00,38.0,38.08,37.87,38.05,21845.0,38.0,38.08,37.87,38.05,21845.0
2021-12-07 13:35:00,38.06,38.06,37.95,37.98,5357.0,38.06,38.06,37.95,37.98,5357.0
2021-12-07 13:40:00,38.0,38.09,38.0,38.07,8643.0,38.0,38.09,38.0,38.07,8643.0
2021-12-07 13:45:00,38.08,38.12,38.07,38.11,5238.0,38.08,38.12,38.07,38.11,5238.0
2021-12-07 13:50:00,38.09,38.14,38.05,38.05,7312.0,38.09,38.14,38.05,38.05,7312.0
2021-12-07 13:55:00,38.03,38.05,37.99,38.02,18836.0,38.03,38.05,37.99,38.02,18836.0
2021-12-07 14:00:00,38.0,38.04,37.99,38.02,15066.0,38.0,38.04,37.99,38.02,15066.0
2021-12-07 14:05:00,38.02,38.07,38.0,38.07,9614.0,38.02,38.07,38.0,38.07,9614.0
2021-12-07 14:10:00,38.07,38.08,37.99,38.02,7925.0,38.07,38.08,37.99,38.02,7925.0
2021-12-07 14:15:00,38.0,38.01,37.92,37.92,7304.0,38.0,38.01,37.92,37.92,7304.0
2021-12-07 14:20:00,37.93,38.06,37.89,38.05,8922.0,37.93,38.06,37.89,38.05,8922.0
2021-12-07 14:25:00,38.04,38.05,37.97,37.98,16512.0,38.04,38.05,37.97,37.98,16512.0
2021-12-07 14:30:00,37.96,38.0,37.95,37.96,8184.0,37.96,38.0,37.95,37.96,8184.0
2021-12-07 14:35:00,37.96,37.99,37.94,37.99,7448.0,37.96,37.99,37.94,37.99,7448.0
2021-12-07 14:40:00,37.98,38.08,37.96,38.07,10340.0,37.98,38.08,37.96,38.07,10340.0
2021-12-07 14:45:00,38.08,38.08,37.96,38.0,6990.0,38.08,38.08,37.96,38.0,6990.0
2021-12-07 14:50:00,38.01,38.08,38.01,38.05,8609.0,38.01,38.08,38.01,38.05,8609.0
2021-12-07 14:55:00,38.07,38.09,38.05,38.06,12425.0,38.07,38.09,38.05,38.06,12425.0
2021-12-07 15:00:00,38.06,38.17,38.06,38.13,10931.0,38.06,38.17,38.06,38.13,10931.0
2021-12-07 15:05:00,38.13,38.18,38.13,38.18,12473.0,38.13,38.18,38.13,38.18,12473.0
2021-12-07 15:10:00,38.17,38.19,38.11,38.14,31832.0,38.17,38.19,38.11,38.14,31832.0
2021-12-07 15:15:00,38.12,38.21,38.08,38.21,19215.0,38.12,38.21,38.08,38.21,19215.0
2021-12-07 15:20:00,38.2,38.22,38.13,38.15,19501.0,38.2,38.22,38.13,38.15,19501.0
2021-12-07 15:25:00,38.16,38.16,38.07,38.09,10604.0,38.16,38.16,38.07,38.09,10604.0
2021-12-07 15:30:00,38.08,38.2,38.05,38.09,47563.0,38.08,38.2,38.05,38.09,47563.0
2021-12-07 15:35:00,38.08,38.14,38.05,38.13,32198.0,38.08,38.14,38.05,38.13,32198.0
2021-12-07 15:40:00,38.11,38.16,37.96,37.96,41024.0,38.11,38.16,37.96,37.96,41024.0
2021-12-07 15:45:00,37.97,38.0,37.8,37.8,42932.0,37.97,38.0,37.8,37.8,42932.0
2021-12-07 15:50:00,37.8,37.81,37.42,37.55,99220.0,37.8,37.81,37.42,37.55,99220.0
2021-12-07 15:55:00,37.55,37.71,37.53,37.62,128938.0,37.55,37.71,37.53,37.62,128938.0
2021-12-08 09:30:00,37.67,37.81,37.06,37.37,29561.0,37.67,37.81,37.06,37.37,29561.0
2021-12-08 09:35:00,37.27,37.48,37.14,37.48,15247.0,37.27,37.48,37.14,37.48,15247.0
2021-12-08 09:40:00,37.55,37.8,37.21,37.33,22167.0,37.55,37.8,37.21,37.33,22167.0
2021-12-08 09:45:00,37.34,37.75,37.34,37.75,5090.0,37.34,37.75,37.34,37.75,5090.0
2021-12-08 09:50:00,37.73,37.89,37.53,37.6,94355.0,37.73,37.89,37.53,37.6,94355.0
2021-12-08 09:55:00,37.6,37.65,37.27,37.27,10418.0,37.6,37.65,37.27,37.27,10418.0
2021-12-08 10:00:00,37.32,37.45,37.17,37.32,23059.0,37.32,37.45,37.17,37.32,23059.0
2021-12-08 10:05:00,37.34,37.51,37.22,37.51,12976.0,37.34,37.51,37.22,37.51,12976.0
2021-12-08 10:10:00,37.52,37.66,37.48,37.5,14131.0,37.52,37.66,37.48,37.5,14131.0
2021-12-08 10:15:00,37.54,37.71,37.54,37.63,10041.0,37.54,37.71,37.54,37.63,10041.0
2021-12-08 10:20:00,37.64,37.71,37.56,37.59,12297.0,37.64,37.71,37.56,37.59,12297.0
2021-12-08 10:25:00,37.6,37.6,37.33,37.36,35188.0,37.6,37.6,37.33,37.36,35188.0
2021-12-08 10:30:00,37.38,37.51,37.34,37.46,33882.0,37.38,37.51,37.34,37.46,33882.0
2021-12-08 10:35:00,37.4,37.57,37.34,37.48,16786.0,37.4,37.57,37.34,37.48,16786.0
2021-12-08 10:40:00,37.45,37.49,37.24,37.27,14961.0,37.45,37.49,37.24,37.27,14961.0
2021-12-08 10:45:00,37.3,37.41,37.3,37.38,8921.0,37.3,37.41,37.3,37.38,8921.0
2021-12-08 10:50:00,37.41,37.42,37.23,37.32,10731.0,37.41,37.42,37.23,37.32,10731.0
2021-12-08 10:55:00,37.36,37.36,37.28,37.29,9012.0,37.36,37.36,37.28,37.29,9012.0
2021-12-08 11:00:00,37.32,37.39,37.32,37.37,5066.0,37.32,37.39,37.32,37.37,5066.0
2021-12-08 11:05:00,37.39,37.45,37.35,37.4,111703.0,37.39,37.45,37.35,37.4,111703.0
2021-12-08 11:10:00,37.42,37.66,37.4,37.64,9453.0,37.42,37.66,37.4,37.64,9453.0
2021-12-08 11:15:00,37.64,37.65,37.58,37.59,11754.0,37.64,37.65,37.58,37.59,11754.0
2021-12-08 11:20:00,37.57,37.8,37.52,37.76,12319.0,37.57,37.8,37.52,37.76,12319.0
2021-12-08 11:25:00,37.74,37.74,37.67,37.7,8337.0,37.74,37.74,37.67,37.7,8337.0
2021-12-08 11:30:00,37.7,37.79,37.58,37.59,26306.0,37.7,37.79,37.58,37.59,26306.0
2021-12-08 11:35:00,37.61,37.71,37.58,37.69,6178.0,37.61,37.71,37.58,37.69,6178.0
2021-12-08 11:40:00,37.72,37.73,37.64,37.65,8135.0,37.72,37.73,37.64,37.65,8135.0
2021-12-08 11:45:00,37.65,37.74,37.64,37.7,14470.0,37.65,37.74,37.64,37.7,14470.0
2021-12-08 11:50:00,37.72,37.72,37.64,37.65,8648.0,37.72,37.72,37.64,37.65,8648.0
2021-12-08 11:55:00,37.65,37.7,37.64,37.68,9128.0,37.65,37.7,37.64,37.68,9128.0
2021-12-08 12:00:00,37.71,37.73,37.68,37.7,11690.0,37.71,37.73,37.68,37.7,11690.0
2021-12-08 12:05:00,37.68,37.68,37.59,37.59,14546.0,37.68,37.68,37.59,37.59,14546.0
2021-12-08 12:10:00,37.6,37.64,37.57,37.57,10162.0,37.6,37.64,37.57,37.57,10162.0
2021-12-08 12:15:00,37.55,37.55,37.44,37.45,5006.0,37.55,37.55,37.44,37.45,5006.0
2021-12-08 12:20:00,37.47,37.5,37.41,37.48,8152.0,37.47,37.5,37.41,37.48,8152.0
2021-12-08 12:25:00,37.49,37.49,37.43,37.43,5817.0,37.49,37.49,37.43,37.43,5817.0
2021-12-08 12:30:00,37.43,37.49,37.42,37.49,4240.0,37.43,37.49,37.42,37.49,4240.0
2021-12-08 12:35:00,37.5,37.58,37.48,37.54,5299.0,37.5,37.58,37.48,37.54,5299.0
2021-12-08 12:40:00,37.55,37.63,37.55,37.62,6574.0,37.55,37.63,37.55,37.62,6574.0
2021-12-08 12:45:00,37.65,37.66,37.52,37.52,8609.0,37.65,37.66,37.52,37.52,8609.0
2021-12-08 12:50:00,37.52,37.57,37.47,37.55,5739.0,37.52,37.57,37.47,37.55,5739.0
2021-12-08 12:55:00,37.57,37.58,37.49,37.49,4750.0,37.57,37.58,37.49,37.49,4750.0
2021-12-08 13:00:00,37.47,37.53,37.46,37.48,7988.0,37.47,37.53,37.46,37.48,7988.0
2021-12-08 13:05:00,37.47,37.48,37.42,37.42,4394.0,37.47,37.48,37.42,37.42,4394.0
2021-12-08 13:10:00,37.42,37.44,37.3,37.34,38238.0,37.42,37.44,37.3,37.34,38238.0
2021-12-08 13:15:00,37.34,37.46,37.29,37.45,4736.0,37.34,37.46,37.29,37.45,4736.0
2021-12-08 13:20:00,37.46,37.48,37.29,37.3,6551.0,37.46,37.48,37.29,37.3,6551.0
2021-12-08 13:25:00,37.3,37.47,37.28,37.45,5545.0,37.3,37.47,37.28,37.45,5545.0
2021-12-08 13:30:00,37.46,37.49,37.44,37.45,7402.0,37.46,37.49,37.44,37.45,7402.0
2021-12-08 13:35:00,37.44,37.49,37.42,37.49,4434.0,37.44,37.49,37.42,37.49,4434.0
2021-12-08 13:40:00,37.49,37.56,37.48,37.55,6957.0,37.49,37.56,37.48,37.55,6957.0
2021-12-08 13:45:00,37.53,37.56,37.47,37.53,13989.0,37.53,37.56,37.47,37.53,13989.0
2021-12-08 13:50:00,37.51,37.51,37.43,37.43,9609.0,37.51,37.51,37.43,37.43,9609.0
2021-12-08 13:55:00,37.42,37.43,37.3,37.32,11804.0,37.42,37.43,37.3,37.32,11804.0
2021-12-08 14:00:00,37.3,37.31,37.26,37.3,8053.0,37.3,37.31,37.26,37.3,8053.0
2021-12-08 14:05:00,37.3,37.34,37.25,37.26,12105.0,37.3,37.34,37.25,37.26,12105.0
2021-12-08 14:10:00,37.27,37.29,37.23,37.25,8529.0,37.27,37.29,37.23,37.25,8529.0
2021-12-08 14:15:00,37.26,37.26,37.13,37.26,13385.0,37.26,37.26,37.13,37.26,13385.0
2021-12-08 14:20:00,37.24,37.31,37.24,37.3,8645.0,37.24,37.31,37.24,37.3,8645.0
2021-12-08 14:25:00,37.3,37.34,37.28,37.34,12227.0,37.3,37.34,37.28,37.34,12227.0
2021-12-08 14:30:00,37.34,37.37,37.29,37.3,16009.0,37.34,37.37,37.29,37.3,16009.0
2021-12-08 14:35:00,37.28,37.31,37.23,37.25,9813.0,37.28,37.31,37.23,37.25,9813.0
2021-12-08 14:40:00,37.23,37.29,37.21,37.26,11519.0,37.23,37.29,37.21,37.26,11519.0
2021-12-08 14:45:00,37.24,37.24,37.05,37.07,54571.0,37.24,37.24,37.05,37.07,54571.0
2021-12-08 14:50:00,37.07,37.11,37.03,37.11,27870.0,37.07,37.11,37.03,37.11,27870.0
2021-12-08 14:55:00,37.11,37.28,37.1,37.19,20763.0,37.11,37.28,37.1,37.19,20763.0
2021-12-08 15:00:00,37.19,37.25,37.19,37.23,17182.0,37.19,37.25,37.19,37.23,17182.0
2021-12-08 15:05:00,37.25,37.25,37.14,37.16,16068.0,37.25,37.25,37.14,37.16,16068.0
2021-12-08 15:10:00,37.17,37.22,37.17,37.2,13850.0,37.17,37.22,37.17,37.2,13850.0
2021-12-08 15:15:00,37.2,37.29,37.2,37.29,11024.0,37.2,37.29,37.2,37.29,11024.0
2021-12-08 15:20:00,37.27,37.32,37.22,37.28,30186.0,37.27,37.32,37.22,37.28,30186.0
2021-12-08 15:25:00,37.28,37.37,37.28,37.29,19036.0,37.28,37.37,37.28,37.29,19036.0
2021-12-08 15:30:00,37.28,37.31,37.21,37.31,19419.0,37.28,37.31,37.21,37.31,19419.0
2021-12-08 15:35:00,37.31,37.36,37.27,37.33,28868.0,37.31,37.36,37.27,37.33,28868.0
2021-12-08 15:40:00,37.34,37.36,37.06,37.08,41134.0,37.34,37.36,37.06,37.08,41134.0
2021-12-08 15:45:00,37.08,37.13,36.98,37.02,52512.0,37.08,37.13,36.98,37.02,52512.0
2021-12-08 15:50:00,37.01,37.05,36.95,37.04,41993.0,37.01,37.05,36.95,37.04,41993.0
2021-12-08 15:55:00,37.04,37.05,36.89,36.89,104150.0,37.04,37.05,36.89,36.89,104150.0
2021-12-09 09:30:00,36.43,36.76,36.32,36.67,21677.0,36.43,36.76,36.32,36.67,21677.0
2021-12-09 09:35:00,36.78,37.12,36.73,36.92,11320.0,36.78,37.12,36.73,36.92,11320.0
2021-12-09 09:40:00,36.92,37.09,36.82,36.86,17813.0,36.92,37.09,36.82,36.86,17813.0
2021-12-09 09:45:00,36.86,37.12,36.79,36.89,11267.0,36.86,37.12,36.79,36.89,11267.0
2021-12-09 09:50:00,36.87,36.91,36.68,36.69,9452.0,36.87,36.91,36.68,36.69,9452.0
2021-12-09 09:55:00,36.68,36.79,36.55,36.79,8024.0,36.68,36.79,36.55,36.79,8024.0
2021-12-09 10:00:00,36.75,37.11,36.75,37.0,11762.0,36.75,37.11,36.75,37.0,11762.0
2021-12-09 10:05:00,37.0,37.09,36.9,37.0,5496.0,37.0,37.09,36.9,37.0,5496.0
2021-12-09 10:10:00,37.08,37.14,37.06,37.14,5195.0,37.08,37.14,37.06,37.14,5195.0
2021-12-09 10:15:00,37.15,37.25,36.9,36.9,9775.0,37.15,37.25,36.9,36.9,9775.0
2021-12-09 10:20:00,36.94,36.94,36.8,36.81,4931.0,36.94,36.94,36.8,36.81,4931.0
2021-12-09 10:25:00,36.78,36.78,36.7,36.74,4832.0,36.78,36.78,36.7,36.74,4832.0
2021-12-09 10:30:00,36.73,36.77,36.61,36.65,11082.0,36.73,36.77,36.61,36.65,11082.0
2021-12-09 10:35:00,36.62,36.74,36.62,36.74,18490.0,36.62,36.74,36.62,36.74,18490.0
2021-12-09 10:40:00,36.76,36.9,36.71,36.8,7817.0,36.76,36.9,36.71,36.8,7817.0
2021-12-09 10:45:00,36.78,36.79,36.71,36.77,5535.0,36.78,36.79,36.71,36.77,5535.0
2021-12-09 10:50:00,36.79,36.79,36.63,36.74,4643.0,36.79,36.79,36.63,36.74,4643.0
2021-12-09 10:55:00,36.74,36.88,36.7,36.88,4857.0,36.74,36.88,36.7,36.88,4857.0
2021-12-09 11:00:00,36.84,36.86,36.76,36.77,3296.0,36.84,36.86,36.76,36.77,3296.0
2021-12-09 11:05:00,36.81,36.88,36.79,36.86,3032.0,36.81,36.88,36.79,36.86,3032.0
2021-12-09 11:10:00,36.85,36.85,36.54,36.58,9354.0,36.85,36.85,36.54,36.58,9354.0
2021-12-09 11:15:00,36.53,36.59,36.51,36.59,17297.0,36.53,36.59,36.51,36.59,17297.0
2021-12-09 11:20:00,36.57,36.66,36.56,36.6,4556.0,36.57,36.66,36.56,36.6,4556.0
2021-12-09 11:25:00,36.6,36.61,36.53,36.59,6504.0,36.6,36.61,36.53,36.59,6504.0
2021-12-09 11:30:00,36.57,36.69,36.57,36.64,7109.0,36.57,36.69,36.57,36.64,7109.0
2021-12-09 11:35:00,36.64,36.65,36.57,36.6,6046.0,36.64,36.65,36.57,36.6,6046.0
2021-12-09 11:40:00,36.64,36.67,36.63,36.65,4516.0,36.64,36.67,36.63,36.65,4516.0
2021-12-09 11:45:00,36.65,36.65,36.5,36.5,4681.0,36.65,36.65,36.5,36.5,4681.0
2021-12-09 11:50:00,36.48,36.57,36.48,36.57,5460.0,36.48,36.57,36.48,36.57,5460.0
2021-12-09 11:55:00,36.55,36.55,36.49,36.49,7202.0,36.55,36.55,36.49,36.49,7202.0
2021-12-09 12:00:00,36.49,36.51,36.29,36.29,10581.0,36.49,36.51,36.29,36.29,10581.0
2021-12-09 12:05:00,36.3,36.49,36.3,36.45,4536.0,36.3,36.49,36.3,36.45,4536.0
2021-12-09 12:10:00,36.43,36.52,36.42,36.47,3035.0,36.43,36.52,36.42,36.47,3035.0
2021-12-09 12:15:00,36.48,36.51,36.45,36.46,3489.0,36.48,36.51,36.45,36.46,3489.0
2021-12-09 12:20:00,36.46,36.5,36.4,36.4,6956.0,36.46,36.5,36.4,36.4,6956.0
2021-12-09 12:25:00,36.39,36.46,36.39,36.45,1525.0,36.39,36.46,36.39,36.45,1525.0
2021-12-09 12:30:00,36.44,36.47,36.4,36.44,6710.0,36.44,36.47,36.4,36.44,6710.0
2021-12-09 12:35:00,36.48,36.5,36.38,36.38,7929.0,36.48,36.5,36.38,36.38,7929.0
2021-12-09 12:40:00,36.37,36.42,36.36,36.42,1600.0,36.37,36.42,36.36,36.42,1600.0
2021-12-09 12:45:00,36.42,36.42,36.36,36.36,6452.0,36.42,36.42,36.36,36.36,6452.0
2021-12-09 12:50:00,36.38,36.46,36.37,36.37,7501.0,36.38,36.46,36.37,36.37,7501.0
2021-12-09 12:55:00,36.34,36.35,36.26,36.3,5857.0,36.34,36.35,36.26,36.3,5857.0
2021-12-09 13:00:00,36.3,36.32,36.27,36.31,3215.0,36.3,36.32,36.27,36.31,3215.0
2021-12-09 13:05:00,36.29,36.3,36.23,36.23,3360.0,36.29,36.3,36.23,36.23,3360.0
2021-12-09 13:10:00,36.24,36.27,36.18,36.23,18074.0,36.24,36.27,36.18,36.23,18074.0
2021-12-09 13:15:00,36.23,36.26,36.21,36.21,4887.0,36.23,36.26,36.21,36.21,4887.0
2021-12-09 13:20:00,36.19,36.26,36.19,36.24,4398.0,36.19,36.26,36.19,36.24,4398.0
2021-12-09 13:25:00,36.23,36.28,36.23,36.25,3533.0,36.23,36.28,36.23,36.25,3533.0
2021-12-09 13:30:00,36.27,36.33,36.27,36.31,7523.0,36.27,36.33,36.27,36.31,7523.0
2021-12-09 13:35:00,36.31,36.31,36.17,36.19,11353.0,36.31,36.31,36.17,36.19,11353.0
2021-12-09 13:40:00,36.19,36.24,36.15,36.2,6002.0,36.19,36.24,36.15,36.2,6002.0
2021-12-09 13:45:00,36.2,36.25,36.18,36.24,13590.0,36.2,36.25,36.18,36.24,13590.0
2021-12-09 13:50:00,36.25,36.31,36.24,36.3,5278.0,36.25,36.31,36.24,36.3,5278.0
2021-12-09 13:55:00,36.32,36.39,36.32,36.39,4199.0,36.32,36.39,36.32,36.39,4199.0
2021-12-09 14:00:00,36.39,36.47,36.39,36.41,5403.0,36.39,36.47,36.39,36.41,5403.0
2021-12-09 14:05:00,36.45,36.5,36.44,36.46,6606.0,36.45,36.5,36.44,36.46,6606.0
2021-12-09 14:10:00,36.45,36.53,36.45,36.45,6855.0,36.45,36.53,36.45,36.45,6855.0
2021-12-09 14:15:00,36.44,36.44,36.4,36.42,7306.0,36.44,36.44,36.4,36.42,7306.0
2021-12-09 14:20:00,36.43,36.45,36.25,36.27,11345.0,36.43,36.45,36.25,36.27,11345.0
2021-12-09 14:25:00,36.26,36.26,36.12,36.12,6499.0,36.26,36.26,36.12,36.12,6499.0
2021-12-09 14:30:00,36.12,36.17,36.05,36.12,13293.0,36.12,36.17,36.05,36.12,13293.0
2021-12-09 14:35:00,36.12,36.16,36.09,36.15,5277.0,36.12,36.16,36.09,36.15,5277.0
2021-12-09 14:40:00,36.17,36.19,36.11,36.14,10693.0,36.17,36.19,36.11,36.14,10693.0
2021-12-09 14:45:00,36.12,36.13,36.07,36.13,5622.0,36.12,36.13,36.07,36.13,5622.0
2021-12-09 14:50:00,36.12,36.14,36.07,36.1,9727.0,36.12,36.14,36.07,36.1,9727.0
2021-12-09 14:55:00,36.1,36.17,36.1,36.13,7722.0,36.1,36.17,36.1,36.13,7722.0
2021-12-09 15:00:00,36.12,36.2,35.97,35.97,17198.0,36.12,36.2,35.97,35.97,17198.0
2021-12-09 15:05:00,35.97,35.98,35.88,35.91,21632.0,35.97,35.98,35.88,35.91,21632.0
2021-12-09 15:10:00,35.9,35.96,35.82,35.89,35233.0,35.9,35.96,35.82,35.89,35233.0
2021-12-09 15:15:00,35.89,36.05,35.87,36.05,41892.0,35.89,36.05,35.87,36.05,41892.0
2021-12-09 15:20:00,36.04,36.08,36.01,36.01,12986.0,36.04,36.08,36.01,36.01,12986.0
2021-12-09 15:25:00,36.0,36.07,36.0,36.04,18780.0,36.0,36.07,36.0,36.04,18780.0
2021-12-09 15:30:00,36.04,36.15,36.02,36.09,19357.0,36.04,36.15,36.02,36.09,19357.0
2021-12-09 15:35:00,36.12,36.12,36.0,36.03,16328.0,36.12,36.12,36.0,36.03,16328.0
2021-12-09 15:40:00,36.01,36.07,36.0,36.04,31134.0,36.01,36.07,36.0,36.04,31134.0
2021-12-09 15:45:00,36.03,36.04,36.0,36.0,33618.0,36.03,36.04,36.0,36.0,33618.0
2021-12-09 15:50:00,36.0,36.15,36.0,36.04,33308.0,36.0,36.15,36.0,36.04,33308.0
2021-12-09 15:55:00,36.02,36.04,35.92,35.94,117629.0,36.02,36.04,35.92,35.94,117629.0
2021-12-10 09:30:00,36.05,36.05,35.82,35.88,17733.0,36.05,36.05,35.82,35.88,17733.0
2021-12-10 09:35:00,35.85,35.85,35.16,35.68,49769.0,35.85,35.85,35.16,35.68,49769.0
2021-12-10 09:40:00,35.62,35.8,35.55,35.55,9423.0,35.62,35.8,35.55,35.55,9423.0
2021-12-10 09:45:00,35.48,35.5,35.33,35.43,15442.0,35.48,35.5,35.33,35.43,15442.0
2021-12-10 09:50:00,35.4,35.52,35.4,35.43,17391.0,35.4,35.52,35.4,35.43,17391.0
2021-12-10 09:55:00,35.4,35.43,35.26,35.28,41914.0,35.4,35.43,35.26,35.28,41914.0
2021-12-10 10:00:00,35.29,35.37,35.15,35.25,42899.0,35.29,35.37,35.15,35.25,42899.0
2021-12-10 10:05:00,35.31,35.36,35.25,35.29,12624.0,35.31,35.36,35.25,35.29,12624.0
2021-12-10 10:10:00,35.28,35.28,35.11,35.17,43446.0,35.28,35.28,35.11,35.17,43446.0
2021-12-10 10:15:00,35.16,35.21,35.03,35.21,19784.0,35.16,35.21,35.03,35.21,19784.0
2021-12-10 10:20:00,35.22,35.25,35.03,35.12,12942.0,35.22,35.25,35.03,35.12,12942.0
2021-12-10 10:25:00,35.11,35.25,35.06,35.25,6627.0,35.11,35.25,35.06,35.25,6627.0
2021-12-10 10:30:00,35.22,35.23,35.1,35.1,6872.0,35.22,35.23,35.1,35.1,6872.0
2021-12-10 10:35:00,35.08,35.21,35.06,35.18,15047.0,35.08,35.21,35.06,35.18,15047.0
2021-12-10 10:40:00,35.16,35.23,35.09,35.12,8926.0,35.16,35.23,35.09,35.12,8926.0
2021-12-10 10:45:00,35.12,35.18,35.05,35.14,7936.0,35.12,35.18,35.05,35.14,7936.0
2021-12-10 10:50:00,35.12,35.35,35.12,35.33,16338.0,35.12,35.35,35.12,35.33,16338.0
2021-12-10 10:55:00,35.33,35.33,35.13,35.29,17652.0,35.33,35.33,35.13,35.29,17652.0
2021-12-10 11:00:00,35.29,35.32,35.22,35.27,16091.0,35.29,35.32,35.22,35.27,16091.0
2021-12-10 11:05:00,35.26,35.3,35.11,35.11,6383.0,35.26,35.3,35.11,35.11,6383.0
2021-12-10 11:10:00,35.11,35.11,34.82,34.82,25618.0,35.11,35.11,34.82,34.82,25618.0
2021-12-10 11:15:00,34.82,34.88,34.7,34.88,11696.0,34.82,34.88,34.7,34.88,11696.0
2021-12-10 11:20:00,34.82,34.87,34.8,34.86,17079.0,34.82,34.87,34.8,34.86,17079.0
2021-12-10 11:25:00,34.85,34.96,34.83,34.92,15215.0,34.85,34.96,34.83,34.92,15215.0
2021-12-10 11:30:00,34.91,34.93,34.85,34.9,4711.0,34.91,34.93,34.85,34.9,4711.0
2021-12-10 11:35:00,34.9,35.11,34.89,35.11,17602.0,34.9,35.11,34.89,35.11,17602.0
2021-12-10 11:40:00,35.11,35.15,35.06,35.13,14775.0,35.11,35.15,35.06,35.13,14775.0
2021-12-10 11:45:00,35.13,35.39,35.13,35.39,9854.0,35.13,35.39,35.13,35.39,9854.0
2021-12-10 11:50:00,35.41,35.48,35.4,35.41,9800.0,35.41,35.48,35.4,35.41,9800.0
2021-12-10 11:55:00,35.36,35.43,35.3,35.43,8312.0,35.36,35.43,35.3,35.43,8312.0
2021-12-10 12:00:00,35.42,35.51,35.38,35.38,10619.0,35.42,35.51,35.38,35.38,10619.0
2021-12-10 12:05:00,35.39,35.53,35.39,35.49,9996.0,35.39,35.53,35.39,35.49,9996.0
2021-12-10 12:10:00,35.47,35.49,35.4,35.48,5043.0,35.47,35.49,35.4,35.48,5043.0
2021-12-10 12:15:00,35.46,35.46,35.27,35.27,5968.0,35.46,35.46,35.27,35.27,5968.0
2021-12-10 12:20:00,35.31,35.41,35.31,35.39,5682.0,35.31,35.41,35.31,35.39,5682.0
2021-12-10 12:25:00,35.39,35.39,35.33,35.33,5049.0,35.39,35.39,35.33,35.33,5049.0
2021-12-10 12:30:00,35.36,35.4,35.3,35.4,6987.0,35.36,35.4,35.3,35.4,6987.0
2021-12-10 12:35:00,35.4,35.41,35.37,35.39,4430.0,35.4,35.41,35.37,35.39,4430.0
2021-12-10 12:40:00,35.39,35.4,35.37,35.38,4867.0,35.39,35.4,35.37,35.38,4867.0
2021-12-10 12:45:00,35.36,35.49,35.36,35.49,6097.0,35.36,35.49,35.36,35.49,6097.0
2021-12-10 12:50:00,35.48,35.54,35.46,35.51,6280.0,35.48,35.54,35.46,35.51,6280.0
2021-12-10 12:55:00,35.49,35.51,35.46,35.46,5704.0,35.49,35.51,35.46,35.46,5704.0
2021-12-10 13:00:00,35.45,35.47,35.43,35.47,2549.0,35.45,35.47,35.43,35.47,2549.0
2021-12-10 13:05:00,35.45,35.55,35.43,35.52,8737.0,35.45,35.55,35.43,35.52,8737.0
2021-12-10 13:10:00,35.52,35.52,35.37,35.37,3111.0,35.52,35.52,35.37,35.37,3111.0
2021-12-10 13:15:00,35.38,35.43,35.36,35.43,5641.0,35.38,35.43,35.36,35.43,5641.0
2021-12-10 13:20:00,35.42,35.42,35.21,35.25,21944.0,35.42,35.42,35.21,35.25,21944.0
2021-12-10 13:25:00,35.24,35.31,35.24,35.3,5800.0,35.24,35.31,35.24,35.3,5800.0
2021-12-10 13:30:00,35.29,35.39,35.26,35.32,7256.0,35.29,35.39,35.26,35.32,7256.0
2021-12-10 13:35:00,35.31,35.31,35.22,35.22,4636.0,35.31,35.31,35.22,35.22,4636.0
2021-12-10 13:40:00,35.22,35.25,35.14,35.25,7220.0,35.22,35.25,35.14,35.25,7220.0
2021-12-10 13:45:00,35.25,35.26,35.16,35.2,6920.0,35.25,35.26,35.16,35.2,6920.0
2021-12-10 13:50:00,35.21,35.31,35.19,35.24,5546.0,35.21,35.31,35.19,35.24,5546.0
2021-12-10 13:55:00,35.23,35.26,35.21,35.24,5805.0,35.23,35.26,35.21,35.24,5805.0
2021-12-10 14:00:00,35.24,35.26,35.18,35.18,7404.0,35.24,35.26,35.18,35.18,7404.0
2021-12-10 14:05:00,35.17,35.24,35.15,35.17,7616.0,35.17,35.24,35.15,35.17,7616.0
2021-12-10 14:10:00,35.16,35.25,35.16,35.23,4678.0,35.16,35.25,35.16,35.23,4678.0
2021-12-10 14:15:00,35.24,35.32,35.24,35.28,6421.0,35.24,35.32,35.24,35.28,6421.0
2021-12-10 14:20:00,35.28,35.35,35.28,35.35,4588.0,35.28,35.35,35.28,35.35,4588.0
2021-12-10 14:25:00,35.34,35.34,35.23,35.27,7338.0,35.34,35.34,35.23,35.27,7338.0
2021-12-10 14:30:00,35.28,35.29,35.15,35.18,8404.0,35.28,35.29,35.15,35.18,8404.0
2021-12-10 14:35:00,35.19,35.24,35.17,35.22,4950.0,35.19,35.24,35.17,35.22,4950.0
2021-12-10 14:40:00,35.23,35.23,35.18,35.18,5580.0,35.23,35.23,35.18,35.18,5580.0
2021-12-10 14:45:00,35.2,35.22,35.18,35.21,6043.0,35.2,35.22,35.18,35.21,6043.0
2021-12-10 14:50:00,35.21,35.25,35.15,35.15,6353.0,35.21,35.25,35.15,35.15,6353.0
2021-12-10 14:55:00,35.15,35.17,35.11,35.11,8675.0,35.15,35.17,35.11,35.11,8675.0
2021-12-10 15:00:00,35.12,35.14,35.1,35.12,3647.0,35.12,35.14,35.1,35.12,3647.0
2021-12-10 15:05:00,35.12,35.16,35.08,35.13,11164.0,35.12,35.16,35.08,35.13,11164.0
2021-12-10 15:10:00,35.12,35.14,35.09,35.11,4332.0,35.12,35.14,35.09,35.11,4332.0
2021-12-10 15:15:00,35.11,35.2,35.09,35.19,6865.0,35.11,35.2,35.09,35.19,6865.0
2021-12-10 15:20:00,35.22,35.32,35.22,35.31,12819.0,35.22,35.32,35.22,35.31,12819.0
2021-12-10 15:25:00,35.29,35.29,35.23,35.27,8072.0,35.29,35.29,35.23,35.27,8072.0
2021-12-10 15:30:00,35.27,35.43,35.27,35.41,18795.0,35.27,35.43,35.27,35.41,18795.0
2021-12-10 15:35:00,35.41,35.5,35.41,35.48,21317.0,35.41,35.5,35.41,35.48,21317.0
2021-12-10 15:40:00,35.49,35.56,35.49,35.53,19387.0,35.49,35.56,35.49,35.53,19387.0
2021-12-10 15:45:00,35.52,35.62,35.49,35.5,21933.0,35.52,35.62,35.49,35.5,21933.0
2021-12-10 15:50:00,35.5,35.51,35.43,35.44,24341.0,35.5,35.51,35.43,35.44,24341.0
2021-12-10 15:55:00,35.44,35.55,35.42,35.49,73808.0,35.44,35.55,35.42,35.49,73808.0
2021-12-13 09:30:00,35.1,35.34,34.83,34.85,42134.0,35.1,35.34,34.83,34.85,42134.0
2021-12-13 09:35:00,34.85,34.99,34.65,34.65,15464.0,34.85,34.99,34.65,34.65,15464.0
2021-12-13 09:40:00,34.6,34.69,34.47,34.53,28741.0,34.6,34.69,34.47,34.53,28741.0
2021-12-13 09:45:00,34.57,34.66,34.47,34.47,9126.0,34.57,34.66,34.47,34.47,9126.0
2021-12-13 09:50:00,34.43,34.51,34.12,34.15,18042.0,34.43,34.51,34.12,34.15,18042.0
2021-12-13 09:55:00,34.22,34.48,34.19,34.41,22925.0,34.22,34.48,34.19,34.41,22925.0
2021-12-13 10:00:00,34.33,34.33,34.19,34.22,12966.0,34.33,34.33,34.19,34.22,12966.0
2021-12-13 10:05:00,34.22,34.27,34.12,34.21,15759.0,34.22,34.27,34.12,34.21,15759.0
2021-12-13 10:10:00,34.2,34.22,34.09,34.2,12212.0,34.2,34.22,34.09,34.2,12212.0
2021-12-13 10:15:00,34.22,34.25,34.14,34.16,11547.0,34.22,34.25,34.14,34.16,11547.0
2021-12-13 10:20:00,34.19,34.21,33.96,34.06,16491.0,34.19,34.21,33.96,34.06,16491.0
2021-12-13 10:25:00,34.0,34.01,33.82,33.9,6970.0,34.0,34.01,33.82,33.9,6970.0
2021-12-13 10:30:00,33.9,33.96,33.85,33.94,9833.0,33.9,33.96,33.85,33.94,9833.0
2021-12-13 10:35:00,34.0,34.17,33.96,34.04,10993.0,34.0,34.17,33.96,34.04,10993.0
2021-12-13 10:40:00,34.0,34.1,33.93,33.95,6360.0,34.0,34.1,33.93,33.95,6360.0
2021-12-13 10:45:00,33.96,34.01,33.91,33.95,6592.0,33.96,34.01,33.91,33.95,6592.0
2021-12-13 10:50:00,33.95,34.03,33.81,33.81,9768.0,33.95,34.03,33.81,33.81,9768.0
2021-12-13 10:55:00,33.82,33.82,33.65,33.8,14569.0,33.82,33.82,33.65,33.8,14569.0
2021-12-13 11:00:00,33.75,33.83,33.65,33.65,15516.0,33.75,33.83,33.65,33.65,15516.0
2021-12-13 11:05:00,33.64,33.7,33.49,33.51,16028.0,33.64,33.7,33.49,33.51,16028.0
2021-12-13 11:10:00,33.51,33.78,33.5,33.78,31187.0,33.51,33.78,33.5,33.78,31187.0
2021-12-13 11:15:00,33.79,33.87,33.55,33.55,27759.0,33.79,33.87,33.55,33.55,27759.0
2021-12-13 11:20:00,33.53,33.61,33.5,33.59,8183.0,33.53,33.61,33.5,33.59,8183.0
2021-12-13 11:25:00,33.58,33.63,33.44,33.49,15424.0,33.58,33.63,33.44,33.49,15424.0
2021-12-13 11:30:00,33.47,33.52,33.41,33.41,25736.0,33.47,33.52,33.41,33.41,25736.0
2021-12-13 11:35:00,33.38,33.43,33.34,33.35,10484.0,33.38,33.43,33.34,33.35,10484.0
2021-12-13 11:40:00,33.38,33.39,33.25,33.3,36489.0,33.38,33.39,33.25,33.3,36489.0
2021-12-13 11:45:00,33.29,33.32,33.03,33.04,22792.0,33.29,33.32,33.03,33.04,22792.0
2021-12-13 11:50:00,33.04,33.09,32.97,33.05,29330.0,33.04,33.09,32.97,33.05,29330.0
2021-12-13 11:55:00,33.02,33.02,32.86,32.9,22664.0,33.02,33.02,32.86,32.9,22664.0
2021-12-13 12:00:00,32.9,32.94,32.74,32.8,20096.0,32.9,32.94,32.74,32.8,20096.0
2021-12-13 12:05:00,32.77,33.15,32.76,33.15,9551.0,32.77,33.15,32.76,33.15,9551.0
2021-12-13 12:10:00,33.18,33.2,33.08,33.13,9646.0,33.18,33.2,33.08,33.13,9646.0
2021-12-13 12:15:00,33.15,33.21,33.07,33.21,14556.0,33.15,33.21,33.07,33.21,14556.0
2021-12-13 12:20:00,33.22,33.31,33.19,33.27,33421.0,33.22,33.31,33.19,33.27,33421.0
2021-12-13 12:25:00,33.27,33.43,33.27,33.43,18857.0,33.27,33.43,33.27,33.43,18857.0
2021-12-13 12:30:00,33.4,33.48,33.37,33.37,21976.0,33.4,33.48,33.37,33.37,21976.0
2021-12-13 12:35:00,33.38,33.57,33.35,33.53,8433.0,33.38,33.57,33.35,33.53,8433.0
2021-12-13 12:40:00,33.53,33.53,33.22,33.29,11337.0,33.53,33.53,33.22,33.29,11337.0
2021-12-13 12:45:00,33.29,33.33,33.09,33.12,18073.0,33.29,33.33,33.09,33.12,18073.0
2021-12-13 12:50:00,33.12,33.12,33.01,33.01,5227.0,33.12,33.12,33.01,33.01,5227.0
2021-12-13 12:55:00,33.0,33.16,32.96,33.16,25160.0,33.0,33.16,32.96,33.16,25160.0
2021-12-13 13:00:00,33.14,33.25,33.11,33.21,16645.0,33.14,33.25,33.11,33.21,16645.0
2021-12-13 13:05:00,33.22,33.41,33.21,33.33,16346.0,33.22,33.41,33.21,33.33,16346.0
2021-12-13 13:10:00,33.34,33.4,33.33,33.36,22171.0,33.34,33.4,33.33,33.36,22171.0
2021-12-13 13:15:00,33.36,33.39,33.26,33.39,20088.0,33.36,33.39,33.26,33.39,20088.0
2021-12-13 13:20:00,33.39,33.39,33.31,33.35,13569.0,33.39,33.39,33.31,33.35,13569.0
2021-12-13 13:25:00,33.33,33.33,33.19,33.23,8049.0,33.33,33.33,33.19,33.23,8049.0
2021-12-13 13:30:00,33.21,33.21,33.15,33.21,13493.0,33.21,33.21,33.15,33.21,13493.0
2021-12-13 13:35:00,33.2,33.26,33.17,33.25,11424.0,33.2,33.26,33.17,33.25,11424.0
2021-12-13 13:40:00,33.23,33.36,33.22,33.34,14371.0,33.23,33.36,33.22,33.34,14371.0
2021-12-13 13:45:00,33.37,33.37,33.32,33.32,6454.0,33.37,33.37,33.32,33.32,6454.0
2021-12-13 13:50:00,33.32,33.34,33.25,33.28,12976.0,33.32,33.34,33.25,33.28,12976.0
2021-12-13 13:55:00,33.27,33.32,33.16,33.3,12286.0,33.27,33.32,33.16,33.3,12286.0
2021-12-13 14:00:00,33.3,33.44,33.28,33.44,21481.0,33.3,33.44,33.28,33.44,21481.0
2021-12-13 14:05:00,33.45,33.45,33.33,33.33,8029.0,33.45,33.45,33.33,33.33,8029.0
2021-12-13 14:10:00,33.34,33.38,33.29,33.34,19677.0,33.34,33.38,33.29,33.34,19677.0
2021-12-13 14:15:00,33.33,33.36,33.29,33.34,7318.0,33.33,33.36,33.29,33.34,7318.0
2021-12-13 14:20:00,33.39,33.53,33.38,33.5,7188.0,33.39,33.53,33.38,33.5,7188.0
2021-12-13 14:25:00,33.49,33.5,33.44,33.46,9546.0,33.49,33.5,33.44,33.46,9546.0
2021-12-13 14:30:00,33.47,33.47,33.39,33.44,12992.0,33.47,33.47,33.39,33.44,12992.0
2021-12-13 14:35:00,33.43,33.47,33.41,33.41,8949.0,33.43,33.47,33.41,33.41,8949.0
2021-12-13 14:40:00,33.41,33.44,33.39,33.43,9457.0,33.41,33.44,33.39,33.43,9457.0
2021-12-13 14:45:00,33.42,33.53,33.42,33.49,20953.0,33.42,33.53,33.42,33.49,20953.0
2021-12-13 14:50:00,33.49,33.5,33.4,33.41,10191.0,33.49,33.5,33.4,33.41,10191.0
2021-12-13 14:55:00,33.41,33.55,33.41,33.54,11047.0,33.41,33.55,33.41,33.54,11047.0
2021-12-13 15:00:00,33.54,33.71,33.53,33.71,15062.0,33.54,33.71,33.53,33.71,15062.0
2021-12-13 15:05:00,33.75,33.75,33.57,33.59,23743.0,33.75,33.75,33.57,33.59,23743.0
2021-12-13 15:10:00,33.6,33.69,33.58,33.66,19262.0,33.6,33.69,33.58,33.66,19262.0
2021-12-13 15:15:00,33.67,33.75,33.55,33.62,16792.0,33.67,33.75,33.55,33.62,16792.0
2021-12-13 15:20:00,33.62,33.68,33.62,33.66,16387.0,33.62,33.68,33.62,33.66,16387.0
2021-12-13 15:25:00,33.67,33.68,33.57,33.62,17731.0,33.67,33.68,33.57,33.62,17731.0
2021-12-13 15:30:00,33.61,33.65,33.59,33.61,16899.0,33.61,33.65,33.59,33.61,16899.0
2021-12-13 15:35:00,33.62,33.71,33.62,33.65,22237.0,33.62,33.71,33.62,33.65,22237.0
2021-12-13 15:40:00,33.64,33.67,33.58,33.63,21138.0,33.64,33.67,33.58,33.63,21138.0
2021-12-13 15:45:00,33.65,33.71,33.59,33.65,23835.0,33.65,33.71,33.59,33.65,23835.0
2021-12-13 15:50:00,33.64,33.64,33.5,33.51,30740.0,33.64,33.64,33.5,33.51,30740.0
2021-12-13 15:55:00,33.5,33.54,33.44,33.48,112354.0,33.5,33.54,33.44,33.48,112354.0
2021-12-14 09:30:00,33.1,34.0,33.1,33.98,53659.0,33.1,34.0,33.1,33.98,53659.0
2021-12-14 09:35:00,34.03,34.51,33.91,34.33,36736.0,34.03,34.51,33.91,34.33,36736.0
2021-12-14 09:40:00,34.37,34.79,34.33,34.79,30235.0,34.37,34.79,34.33,34.79,30235.0
2021-12-14 09:45:00,34.76,34.76,34.05,34.05,44290.0,34.76,34.76,34.05,34.05,44290.0
2021-12-14 09:50:00,34.08,34.42,33.99,34.37,22892.0,34.08,34.42,33.99,34.37,22892.0
2021-12-14 09:55:00,34.42,34.44,34.19,34.44,22018.0,34.42,34.44,34.19,34.44,22018.0
2021-12-14 10:00:00,34.41,34.55,34.4,34.5,18289.0,34.41,34.55,34.4,34.5,18289.0
2021-12-14 10:05:00,34.5,34.69,34.4,34.47,16328.0,34.5,34.69,34.4,34.47,16328.0
2021-12-14 10:10:00,34.44,34.54,34.28,34.36,15115.0,34.44,34.54,34.28,34.36,15115.0
2021-12-14 10:15:00,34.37,34.5,34.21,34.21,12303.0,34.37,34.5,34.21,34.21,12303.0
2021-12-14 10:20:00,34.17,34.71,34.14,34.7,8737.0,34.17,34.71,34.14,34.7,8737.0
2021-12-14 10:25:00,34.77,34.84,34.69,34.73,13343.0,34.77,34.84,34.69,34.73,13343.0
2021-12-14 10:30:00,34.7,34.79,34.63,34.64,12960.0,34.7,34.79,34.63,34.64,12960.0
2021-12-14 10:35:00,34.6,34.78,34.55,34.72,12342.0,34.6,34.78,34.55,34.72,12342.0
2021-12-14 10:40:00,34.69,34.77,34.65,34.65,10268.0,34.69,34.77,34.65,34.65,10268.0
2021-12-14 10:45:00,34.67,34.7,34.46,34.48,6749.0,34.67,34.7,34.46,34.48,6749.0
2021-12-14 10:50:00,34.51,34.51,34.4,34.43,6439.0,34.51,34.51,34.4,34.43,6439.0
2021-12-14 10:55:00,34.45,34.5,34.34,34.43,13141.0,34.45,34.5,34.34,34.43,13141.0
2021-12-14 11:00:00,34.45,34.5,34.4,34.5,5615.0,34.45,34.5,34.4,34.5,5615.0
2021-12-14 11:05:00,34.51,34.51,34.28,34.34,11567.0,34.51,34.51,34.28,34.34,11567.0
2021-12-14 11:10:00,34.3,34.32,34.21,34.22,11712.0,34.3,34.32,34.21,34.22,11712.0
2021-12-14 11:15:00,34.22,34.38,34.21,34.29,7540.0,34.22,34.38,34.21,34.29,7540.0
2021-12-14 11:20:00,34.33,34.37,34.22,34.26,15295.0,34.33,34.37,34.22,34.26,15295.0
2021-12-14 11:25:00,34.25,34.37,34.25,34.35,15754.0,34.25,34.37,34.25,34.35,15754.0
2021-12-14 11:30:00,34.37,34.4,34.31,34.31,6850.0,34.37,34.4,34.31,34.31,6850.0
2021-12-14 11:35:00,34.35,34.49,34.35,34.47,4711.0,34.35,34.49,34.35,34.47,4711.0
2021-12-14 11:40:00,34.48,34.64,34.47,34.55,12211.0,34.48,34.64,34.47,34.55,12211.0
2021-12-14 11:45:00,34.57,34.57,34.42,34.53,6417.0,34.57,34.57,34.42,34.53,6417.0
2021-12-14 11:50:00,34.53,34.59,34.49,34.49,4623.0,34.53,34.59,34.49,34.49,4623.0
2021-12-14 11:55:00,34.49,34.51,34.31,34.31,10189.0,34.49,34.51,34.31,34.31,10189.0
2021-12-14 12:00:00,34.29,34.31,34.18,34.19,10750.0,34.29,34.31,34.18,34.19,10750.0
2021-12-14 12:05:00,34.18,34.33,34.11,34.32,17518.0,34.18,34.33,34.11,34.32,17518.0
2021-12-14 12:10:00,34.35,34.41,34.3,34.4,5366.0,34.35,34.41,34.3,34.4,5366.0
2021-12-14 12:15:00,34.38,34.54,34.37,34.46,9092.0,34.38,34.54,34.37,34.46,9092.0
2021-12-14 12:20:00,34.49,34.53,34.48,34.49,4031.0,34.49,34.53,34.48,34.49,4031.0
2021-12-14 12:25:00,34.5,34.58,34.43,34.58,6609.0,34.5,34.58,34.43,34.58,6609.0
2021-12-14 12:30:00,34.58,34.58,34.5,34.57,3716.0,34.58,34.58,34.5,34.57,3716.0
2021-12-14 12:35:00,34.57,34.57,34.47,34.49,6140.0,34.57,34.57,34.47,34.49,6140.0
2021-12-14 12:40:00,34.52,34.54,34.44,34.44,10544.0,34.52,34.54,34.44,34.44,10544.0
2021-12-14 12:45:00,34.42,34.5,34.38,34.39,5415.0,34.42,34.5,34.38,34.39,5415.0
2021-12-14 12:50:00,34.39,34.46,34.37,34.43,4802.0,34.39,34.46,34.37,34.43,4802.0
2021-12-14 12:55:00,34.42,34.42,34.35,34.35,5718.0,34.42,34.42,34.35,34.35,5718.0
2021-12-14 13:00:00,34.37,34.47,34.34,34.43,4719.0,34.37,34.47,34.34,34.43,4719.0
2021-12-14 13:05:00,34.43,34.47,34.4,34.4,2415.0,34.43,34.47,34.4,34.4,2415.0
2021-12-14 13:10:00,34.4,34.42,34.35,34.35,6466.0,34.4,34.42,34.35,34.35,6466.0
2021-12-14 13:15:00,34.38,34.39,34.34,34.34,3100.0,34.38,34.39,34.34,34.34,3100.0
2021-12-14 13:20:00,34.34,34.35,34.31,34.32,2806.0,34.34,34.35,34.31,34.32,2806.0
2021-12-14 13:25:00,34.33,34.42,34.3,34.41,8504.0,34.33,34.42,34.3,34.41,8504.0
2021-12-14 13:30:00,34.4,34.42,34.35,34.4,5583.0,34.4,34.42,34.35,34.4,5583.0
2021-12-14 13:35:00,34.42,34.42,34.35,34.36,7359.0,34.42,34.42,34.35,34.36,7359.0
2021-12-14 13:40:00,34.38,34.43,34.35,34.37,4127.0,34.38,34.43,34.35,34.37,4127.0
2021-12-14 13:45:00,34.37,34.48,34.34,34.42,8385.0,34.37,34.48,34.34,34.42,8385.0
2021-12-14 13:50:00,34.42,34.43,34.33,34.33,7389.0,34.42,34.43,34.33,34.33,7389.0
2021-12-14 13:55:00,34.32,34.34,34.31,34.32,5716.0,34.32,34.34,34.31,34.32,5716.0
2021-12-14 14:00:00,34.33,34.37,34.25,34.34,10162.0,34.33,34.37,34.25,34.34,10162.0
2021-12-14 14:05:00,34.34,34.52,34.34,34.45,10943.0,34.34,34.52,34.34,34.45,10943.0
2021-12-14 14:10:00,34.44,34.47,34.39,34.4,9005.0,34.44,34.47,34.39,34.4,9005.0
2021-12-14 14:15:00,34.4,34.43,34.32,34.35,5542.0,34.4,34.43,34.32,34.35,5542.0
2021-12-14 14:20:00,34.36,34.36,34.24,34.25,6024.0,34.36,34.36,34.24,34.25,6024.0
2021-12-14 14:25:00,34.24,34.26,34.21,34.23,8389.0,34.24,34.26,34.21,34.23,8389.0
2021-12-14 14:30:00,34.23,34.27,34.18,34.23,6484.0,34.23,34.27,34.18,34.23,6484.0
2021-12-14 14:35:00,34.22,34.22,34.16,34.2,7745.0,34.22,34.22,34.16,34.2,7745.0
2021-12-14 14:40:00,34.21,34.27,34.16,34.21,9857.0,34.21,34.27,34.16,34.21,9857.0
2021-12-14 14:45:00,34.2,34.23,34.09,34.09,6929.0,34.2,34.23,34.09,34.09,6929.0
2021-12-14 14:50:00,34.09,34.18,34.07,34.18,7416.0,34.09,34.18,34.07,34.18,7416.0
2021-12-14 14:55:00,34.21,34.22,34.14,34.21,5646.0,34.21,34.22,34.14,34.21,5646.0
2021-12-14 15:00:00,34.21,34.32,34.21,34.3,11055.0,34.21,34.32,34.21,34.3,11055.0
2021-12-14 15:05:00,34.31,34.34,34.28,34.32,11209.0,34.31,34.34,34.28,34.32,11209.0
2021-12-14 15:10:00,34.33,34.42,34.33,34.41,6808.0,34.33,34.42,34.33,34.41,6808.0
2021-12-14 15:15:00,34.41,34.44,34.38,34.43,12968.0,34.41,34.44,34.38,34.43,12968.0
2021-12-14 15:20:00,34.41,34.41,34.37,34.4,11656.0,34.41,34.41,34.37,34.4,11656.0
2021-12-14 15:25:00,34.41,34.42,34.34,34.4,12061.0,34.41,34.42,34.34,34.4,12061.0
2021-12-14 15:30:00,34.39,34.4,34.32,34.33,16767.0,34.39,34.4,34.32,34.33,16767.0
2021-12-14 15:35:00,34.35,34.38,34.25,34.25,21086.0,34.35,34.38,34.25,34.25,21086.0
2021-12-14 15:40:00,34.25,34.33,34.17,34.17,20706.0,34.25,34.33,34.17,34.17,20706.0
2021-12-14 15:45:00,34.16,34.18,34.08,34.08,21734.0,34.16,34.18,34.08,34.08,21734.0
2021-12-14 15:50:00,34.09,34.12,34.01,34.04,42380.0,34.09,34.12,34.01,34.04,42380.0
2021-12-14 15:55:00,34.04,34.13,33.98,34.12,92138.0,34.04,34.13,33.98,34.12,92138.0
2021-12-15 09:30:00,34.18,34.31,33.7,33.71,29606.0,34.18,34.31,33.7,33.71,29606.0
2021-12-15 09:35:00,33.71,33.89,33.62,33.75,21930.0,33.71,33.89,33.62,33.75,21930.0
2021-12-15 09:40:00,33.74,33.78,33.61,33.69,9452.0,33.74,33.78,33.61,33.69,9452.0
2021-12-15 09:45:00,33.65,33.82,33.59,33.7,14859.0,33.65,33.82,33.59,33.7,14859.0
2021-12-15 09:50:00,33.61,33.74,33.48,33.7,12559.0,33.61,33.74,33.48,33.7,12559.0
2021-12-15 09:55:00,33.69,33.69,33.45,33.45,9704.0,33.69,33.69,33.45,33.45,9704.0
2021-12-15 10:00:00,33.45,33.54,33.24,33.4,20408.0,33.45,33.54,33.24,33.4,20408.0
2021-12-15 10:05:00,33.36,33.54,33.35,33.5,12741.0,33.36,33.54,33.35,33.5,12741.0
2021-12-15 10:10:00,33.52,33.57,33.37,33.46,19730.0,33.52,33.57,33.37,33.46,19730.0
2021-12-15 10:15:00,33.48,33.48,33.27,33.34,13394.0,33.48,33.48,33.27,33.34,13394.0
2021-12-15 10:20:00,33.33,33.52,33.23,33.52,11758.0,33.33,33.52,33.23,33.52,11758.0
2021-12-15 10:25:00,33.52,33.52,33.17,33.25,22588.0,33.52,33.52,33.17,33.25,22588.0
2021-12-15 10:30:00,33.24,33.45,33.21,33.38,16009.0,33.24,33.45,33.21,33.38,16009.0
2021-12-15 10:35:00,33.37,33.4,33.22,33.3,15077.0,33.37,33.4,33.22,33.3,15077.0
2021-12-15 10:40:00,33.28,33.32,33.09,33.17,24132.0,33.28,33.32,33.09,33.17,24132.0
2021-12-15 10:45:00,33.18,33.27,33.06,33.25,14577.0,33.18,33.27,33.06,33.25,14577.0
2021-12-15 10:50:00,33.23,33.24,33.11,33.13,7365.0,33.23,33.24,33.11,33.13,7365.0
2021-12-15 10:55:00,33.08,33.16,33.05,33.08,11055.0,33.08,33.16,33.05,33.08,11055.0
2021-12-15 11:00:00,33.08,33.17,33.01,33.15,13932.0,33.08,33.17,33.01,33.15,13932.0
2021-12-15 11:05:00,33.15,33.24,33.08,33.09,12573.0,33.15,33.24,33.08,33.09,12573.0
2021-12-15 11:10:00,33.09,33.1,32.85,32.88,21076.0,33.09,33.1,32.85,32.88,21076.0
2021-12-15 11:15:00,32.92,32.92,32.76,32.82,18152.0,32.92,32.92,32.76,32.82,18152.0
2021-12-15 11:20:00,32.82,32.86,32.75,32.75,11623.0,32.82,32.86,32.75,32.75,11623.0
2021-12-15 11:25:00,32.79,32.79,32.64,32.73,26464.0,32.79,32.79,32.64,32.73,26464.0
2021-12-15 11:30:00,32.72,32.76,32.62,32.76,23916.0,32.72,32.76,32.62,32.76,23916.0
2021-12-15 11:35:00,32.72,32.72,32.6,32.64,19024.0,32.72,32.72,32.6,32.64,19024.0
2021-12-15 11:40:00,32.61,32.83,32.52,32.83,19492.0,32.61,32.83,32.52,32.83,19492.0
2021-12-15 11:45:00,32.82,33.1,32.8,33.07,8977.0,32.82,33.1,32.8,33.07,8977.0
2021-12-15 11:50:00,33.07,33.15,33.02,33.13,6302.0,33.07,33.15,33.02,33.13,6302.0
2021-12-15 11:55:00,33.13,33.17,33.1,33.14,14088.0,33.13,33.17,33.1,33.14,14088.0
2021-12-15 12:00:00,33.12,33.17,33.07,33.16,8271.0,33.12,33.17,33.07,33.16,8271.0
2021-12-15 12:05:00,33.16,33.31,33.13,33.26,9100.0,33.16,33.31,33.13,33.26,9100.0
2021-12-15 12:10:00,33.25,33.34,33.25,33.34,8776.0,33.25,33.34,33.25,33.34,8776.0
2021-12-15 12:15:00,33.36,33.42,33.25,33.25,9351.0,33.36,33.42,33.25,33.25,9351.0
2021-12-15 12:20:00,33.23,33.23,33.19,33.23,5463.0,33.23,33.23,33.19,33.23,5463.0
2021-12-15 12:25:00,33.2,33.35,33.2,33.34,7277.0,33.2,33.35,33.2,33.34,7277.0
2021-12-15 12:30:00,33.34,33.44,33.34,33.43,4751.0,33.34,33.44,33.34,33.43,4751.0
2021-12-15 12:35:00,33.44,33.44,33.34,33.34,8316.0,33.44,33.44,33.34,33.34,8316.0
2021-12-15 12:40:00,33.32,33.33,33.3,33.3,6350.0,33.32,33.33,33.3,33.3,6350.0
2021-12-15 12:45:00,33.3,33.33,33.17,33.27,16540.0,33.3,33.33,33.17,33.27,16540.0
2021-12-15 12:50:00,33.27,33.45,33.27,33.42,9068.0,33.27,33.45,33.27,33.42,9068.0
2021-12-15 12:55:00,33.42,33.49,33.33,33.34,7757.0,33.42,33.49,33.33,33.34,7757.0
2021-12-15 13:00:00,33.35,33.38,33.3,33.34,5170.0,33.35,33.38,33.3,33.34,5170.0
2021-12-15 13:05:00,33.34,33.35,33.22,33.22,6019.0,33.34,33.35,33.22,33.22,6019.0
2021-12-15 13:10:00,33.23,33.41,33.22,33.36,8317.0,33.23,33.41,33.22,33.36,8317.0
2021-12-15 13:15:00,33.33,33.4,33.32,33.39,3248.0,33.33,33.4,33.32,33.39,3248.0
2021-12-15 13:20:00,33.41,33.41,33.3,33.31,6691.0,33.41,33.41,33.3,33.31,6691.0
2021-12-15 13:25:00,33.32,33.36,33.23,33.36,7149.0,33.32,33.36,33.23,33.36,7149.0
2021-12-15 13:30:00,33.37,33.39,33.31,33.32,6799.0,33.37,33.39,33.31,33.32,6799.0
2021-12-15 13:35:00,33.33,33.33,33.27,33.31,5163.0,33.33,33.33,33.27,33.31,5163.0
2021-12-15 13:40:00,33.32,33.4,33.31,33.39,10372.0,33.32,33.4,33.31,33.39,10372.0
2021-12-15 13:45:00,33.4,33.42,33.33,33.41,7352.0,33.4,33.42,33.33,33.41,7352.0
2021-12-15 13:50:00,33.41,33.49,33.4,33.43,7563.0,33.41,33.49,33.4,33.43,7563.0
2021-12-15 13:55:00,33.43,33.43,33.36,33.41,4438.0,33.43,33.43,33.36,33.41,4438.0
2021-12-15 14:00:00,33.4,33.95,33.06,33.95,19107.0,33.4,33.95,33.06,33.95,19107.0
2021-12-15 14:05:00,33.95,34.14,33.86,33.97,18494.0,33.95,34.14,33.86,33.97,18494.0
2021-12-15 14:10:00,33.93,34.11,33.85,33.99,28324.0,33.93,34.11,33.85,33.99,28324.0
2021-12-15 14:15:00,33.99,34.0,33.84,33.91,14883.0,33.99,34.0,33.84,33.91,14883.0
2021-12-15 14:20:00,33.92,33.94,33.75,33.77,41113.0,33.92,33.94,33.75,33.77,41113.0
2021-12-15 14:25:00,33.77,33.8,33.69,33.76,13064.0,33.77,33.8,33.69,33.76,13064.0
2021-12-15 14:30:00,33.75,33.9,33.75,33.76,12954.0,33.75,33.9,33.75,33.76,12954.0
2021-12-15 14:35:00,33.78,33.96,33.72,33.92,13297.0,33.78,33.96,33.72,33.92,13297.0
2021-12-15 14:40:00,33.91,34.07,33.83,33.83,23843.0,33.91,34.07,33.83,33.83,23843.0
2021-12-15 14:45:00,33.87,33.96,33.78,33.78,13310.0,33.87,33.96,33.78,33.78,13310.0
2021-12-15 14:50:00,33.78,33.97,33.74,33.95,13575.0,33.78,33.97,33.74,33.95,13575.0
2021-12-15 14:55:00,33.93,33.95,33.75,33.82,11214.0,33.93,33.95,33.75,33.82,11214.0
2021-12-15 15:00:00,33.85,33.98,33.81,33.95,9975.0,33.85,33.98,33.81,33.95,9975.0
2021-12-15 15:05:00,33.97,34.13,33.95,34.08,13277.0,33.97,34.13,33.95,34.08,13277.0
2021-12-15 15:10:00,34.07,34.14,34.07,34.13,10079.0,34.07,34.14,34.07,34.13,10079.0
2021-12-15 15:15:00,34.13,34.3,34.04,34.3,12927.0,34.13,34.3,34.04,34.3,12927.0
2021-12-15 15:20:00,34.3,34.36,34.26,34.27,27782.0,34.3,34.36,34.26,34.27,27782.0
2021-12-15 15:25:00,34.26,34.36,34.21,34.36,19085.0,34.26,34.36,34.21,34.36,19085.0
2021-12-15 15:30:00,34.37,34.39,34.26,34.36,16302.0,34.37,34.39,34.26,34.36,16302.0
2021-12-15 15:35:00,34.36,34.53,34.35,34.48,26280.0,34.36,34.53,34.35,34.48,26280.0
2021-12-15 15:40:00,34.48,34.5,34.26,34.3,25489.0,34.48,34.5,34.26,34.3,25489.0
2021-12-15 15:45:00,34.3,34.34,34.11,34.12,28463.0,34.3,34.34,34.11,34.12,28463.0
2021-12-15 15:50:00,34.12,34.32,34.11,34.31,51320.0,34.12,34.32,34.11,34.31,51320.0
2021-12-15 15:55:00,34.31,34.41,34.28,34.39,80850.0,34.31,34.41,34.28,34.39,80850.0
2021-12-16 09:30:00,34.8,35.09,34.32,34.32,28040.0,34.8,35.09,34.32,34.32,28040.0
2021-12-16 09:35:00,34.45,34.51,33.84,34.06,28631.0,34.45,34.51,33.84,34.06,28631.0
2021-12-16 09:40:00,34.07,34.45,33.93,33.94,12065.0,34.07,34.45,33.93,33.94,12065.0
2021-12-16 09:45:00,33.93,34.61,33.93,34.6,6542.0,33.93,34.61,33.93,34.6,6542.0
2021-12-16 09:50:00,34.54,34.62,34.39,34.6,16298.0,34.54,34.62,34.39,34.6,16298.0
2021-12-16 09:55:00,34.62,34.71,34.3,34.41,13858.0,34.62,34.71,34.3,34.41,13858.0
2021-12-16 10:00:00,34.44,34.52,34.35,34.43,11287.0,34.44,34.52,34.35,34.43,11287.0
2021-12-16 10:05:00,34.45,34.49,34.3,34.33,7906.0,34.45,34.49,34.3,34.33,7906.0
2021-12-16 10:10:00,34.26,34.26,34.12,34.2,10361.0,34.26,34.26,34.12,34.2,10361.0
2021-12-16 10:15:00,34.24,34.27,34.11,34.26,6542.0,34.24,34.27,34.11,34.26,6542.0
2021-12-16 10:20:00,34.35,34.39,34.23,34.37,9884.0,34.35,34.39,34.23,34.37,9884.0
2021-12-16 10:25:00,34.4,34.4,34.28,34.39,10230.0,34.4,34.4,34.28,34.39,10230.0
2021-12-16 10:30:00,34.43,34.43,34.25,34.28,7702.0,34.43,34.43,34.25,34.28,7702.0
2021-12-16 10:35:00,34.31,34.41,34.22,34.27,11667.0,34.31,34.41,34.22,34.27,11667.0
2021-12-16 10:40:00,34.25,34.36,34.2,34.24,9135.0,34.25,34.36,34.2,34.24,9135.0
2021-12-16 10:45:00,34.21,34.37,34.16,34.35,10521.0,34.21,34.37,34.16,34.35,10521.0
2021-12-16 10:50:00,34.39,34.42,34.2,34.22,11080.0,34.39,34.42,34.2,34.22,11080.0
2021-12-16 10:55:00,34.2,34.23,34.0,34.03,20453.0,34.2,34.23,34.0,34.03,20453.0
2021-12-16 11:00:00,34.03,34.03,33.87,33.92,21691.0,34.03,34.03,33.87,33.92,21691.0
2021-12-16 11:05:00,33.93,33.96,33.85,33.91,17226.0,33.93,33.96,33.85,33.91,17226.0
2021-12-16 11:10:00,33.9,33.99,33.89,33.96,19731.0,33.9,33.99,33.89,33.96,19731.0
2021-12-16 11:15:00,33.99,34.09,33.86,33.9,15931.0,33.99,34.09,33.86,33.9,15931.0
2021-12-16 11:20:00,33.92,33.98,33.89,33.95,7625.0,33.92,33.98,33.89,33.95,7625.0
2021-12-16 11:25:00,33.96,34.12,33.91,34.04,8897.0,33.96,34.12,33.91,34.04,8897.0
2021-12-16 11:30:00,34.04,34.06,33.86,33.86,13972.0,34.04,34.06,33.86,33.86,13972.0
2021-12-16 11:35:00,33.87,33.93,33.84,33.9,8982.0,33.87,33.93,33.84,33.9,8982.0
2021-12-16 11:40:00,33.89,33.97,33.85,33.91,9614.0,33.89,33.97,33.85,33.91,9614.0
2021-12-16 11:45:00,33.91,33.91,33.76,33.83,19687.0,33.91,33.91,33.76,33.83,19687.0
2021-12-16 11:50:00,33.84,33.88,33.75,33.75,13469.0,33.84,33.88,33.75,33.75,13469.0
2021-12-16 11:55:00,33.74,33.8,33.65,33.68,13195.0,33.74,33.8,33.65,33.68,13195.0
2021-12-16 12:00:00,33.67,33.8,33.67,33.72,9291.0,33.67,33.8,33.67,33.72,9291.0
2021-12-16 12:05:00,33.72,33.76,33.61,33.64,15888.0,33.72,33.76,33.61,33.64,15888.0
2021-12-16 12:10:00,33.66,33.8,33.63,33.75,9130.0,33.66,33.8,33.63,33.75,9130.0
2021-12-16 12:15:00,33.75,33.81,33.74,33.8,7155.0,33.75,33.81,33.74,33.8,7155.0
2021-12-16 12:20:00,33.81,33.86,33.7,33.7,9818.0,33.81,33.86,33.7,33.7,9818.0
2021-12-16 12:25:00,33.67,33.71,33.64,33.71,9828.0,33.67,33.71,33.64,33.71,9828.0
2021-12-16 12:30:00,33.71,33.75,33.66,33.68,8565.0,33.71,33.75,33.66,33.68,8565.0
2021-12-16 12:35:00,33.71,33.71,33.47,33.56,32736.0,33.71,33.71,33.47,33.56,32736.0
2021-12-16 12:40:00,33.54,33.54,33.34,33.36,16648.0,33.54,33.54,33.34,33.36,16648.0
2021-12-16 12:45:00,33.39,33.43,33.27,33.33,11522.0,33.39,33.43,33.27,33.33,11522.0
2021-12-16 12:50:00,33.31,33.35,33.26,33.27,7640.0,33.31,33.35,33.26,33.27,7640.0
2021-12-16 12:55:00,33.25,33.37,33.25,33.3,13077.0,33.25,33.37,33.25,33.3,13077.0
2021-12-16 13:00:00,33.32,33.41,33.3,33.32,9232.0,33.32,33.41,33.3,33.32,9232.0
2021-12-16 13:05:00,33.32,33.44,33.25,33.44,8485.0,33.32,33.44,33.25,33.44,8485.0
2021-12-16 13:10:00,33.45,33.48,33.41,33.46,8343.0,33.45,33.48,33.41,33.46,8343.0
2021-12-16 13:15:00,33.45,33.46,33.37,33.43,6040.0,33.45,33.46,33.37,33.43,6040.0
2021-12-16 13:20:00,33.48,33.49,33.3,33.38,8063.0,33.48,33.49,33.3,33.38,8063.0
2021-12-16 13:25:00,33.39,33.48,33.38,33.46,7641.0,33.39,33.48,33.38,33.46,7641.0
2021-12-16 13:30:00,33.48,33.49,33.37,33.37,6063.0,33.48,33.49,33.37,33.37,6063.0
2021-12-16 13:35:00,33.34,33.38,33.27,33.38,5487.0,33.34,33.38,33.27,33.38,5487.0
2021-12-16 13:40:00,33.41,33.45,33.4,33.45,6032.0,33.41,33.45,33.4,33.45,6032.0
2021-12-16 13:45:00,33.45,33.64,33.44,33.59,11383.0,33.45,33.64,33.44,33.59,11383.0
2021-12-16 13:50:00,33.58,33.58,33.45,33.47,7275.0,33.58,33.58,33.45,33.47,7275.0
2021-12-16 13:55:00,33.44,33.5,33.43,33.45,3711.0,33.44,33.5,33.43,33.45,3711.0
2021-12-16 14:00:00,33.45,33.47,33.38,33.45,12551.0,33.45,33.47,33.38,33.45,12551.0
2021-12-16 14:05:00,33.44,33.5,33.43,33.45,9841.0,33.44,33.5,33.43,33.45,9841.0
2021-12-16 14:10:00,33.43,33.44,33.33,33.36,7113.0,33.43,33.44,33.33,33.36,7113.0
2021-12-16 14:15:00,33.37,33.37,33.29,33.29,6150.0,33.37,33.37,33.29,33.29,6150.0
2021-12-16 14:20:00,33.27,33.29,33.23,33.25,9912.0,33.27,33.29,33.23,33.25,9912.0
2021-12-16 14:25:00,33.25,33.3,33.24,33.25,11449.0,33.25,33.3,33.24,33.25,11449.0
2021-12-16 14:30:00,33.24,33.29,33.11,33.16,21035.0,33.24,33.29,33.11,33.16,21035.0
2021-12-16 14:35:00,33.16,33.21,33.11,33.16,13525.0,33.16,33.21,33.11,33.16,13525.0
2021-12-16 14:40:00,33.16,33.23,33.07,33.08,9869.0,33.16,33.23,33.07,33.08,9869.0
2021-12-16 14:45:00,33.08,33.09,32.92,32.94,18892.0,33.08,33.09,32.92,32.94,18892.0
2021-12-16 14:50:00,32.97,32.98,32.89,32.9,24618.0,32.97,32.98,32.89,32.9,24618.0
2021-12-16 14:55:00,32.91,33.06,32.9,33.05,32737.0,32.91,33.06,32.9,33.05,32737.0
2021-12-16 15:00:00,33.05,33.1,32.93,33.06,21815.0,33.05,33.1,32.93,33.06,21815.0
2021-12-16 15:05:00,33.08,33.11,32.94,33.01,27018.0,33.08,33.11,32.94,33.01,27018.0
2021-12-16 15:10:00,33.0,33.02,32.93,32.99,10850.0,33.0,33.02,32.93,32.99,10850.0
2021-12-16 15:15:00,32.99,33.1,32.96,33.1,31657.0,32.99,33.1,32.96,33.1,31657.0
2021-12-16 15:20:00,33.09,33.18,33.08,33.16,15804.0,33.09,33.18,33.08,33.16,15804.0
2021-12-16 15:25:00,33.17,33.38,33.16,33.34,40116.0,33.17,33.38,33.16,33.34,40116.0
2021-12-16 15:30:00,33.35,33.4,33.16,33.34,52244.0,33.35,33.4,33.16,33.34,52244.0
2021-12-16 15:35:00,33.34,33.34,33.23,33.3,46882.0,33.34,33.34,33.23,33.3,46882.0
2021-12-16 15:40:00,33.29,33.41,33.26,33.28,36807.0,33.29,33.41,33.26,33.28,36807.0
2021-12-16 15:45:00,33.27,33.27,33.06,33.06,54268.0,33.27,33.27,33.06,33.06,54268.0
2021-12-16 15:50:00,33.1,33.3,33.07,33.08,73141.0,33.1,33.3,33.07,33.08,73141.0
2021-12-16 15:55:00,33.09,33.14,33.0,33.12,157356.0,33.09,33.14,33.0,33.12,157356.0
2021-12-17 09:30:00,32.94,33.18,32.71,32.83,87280.0,32.94,33.18,32.71,32.83,87280.0
2021-12-17 09:35:00,32.77,32.77,32.33,32.46,15127.0,32.77,32.77,32.33,32.46,15127.0
2021-12-17 09:40:00,32.43,32.48,32.02,32.09,33522.0,32.43,32.48,32.02,32.09,33522.0
2021-12-17 09:45:00,32.07,32.4,32.04,32.36,17855.0,32.07,32.4,32.04,32.36,17855.0
2021-12-17 09:50:00,32.41,32.65,32.23,32.33,37296.0,32.41,32.65,32.23,32.33,37296.0
2021-12-17 09:55:00,32.3,32.62,32.28,32.57,14242.0,32.3,32.62,32.28,32.57,14242.0
2021-12-17 10:00:00,32.55,32.82,32.54,32.73,15625.0,32.55,32.82,32.54,32.73,15625.0
2021-12-17 10:05:00,32.76,32.79,32.59,32.59,11980.0,32.76,32.79,32.59,32.59,11980.0
2021-12-17 10:10:00,32.61,32.66,32.31,32.36,18773.0,32.61,32.66,32.31,32.36,18773.0
2021-12-17 10:15:00,32.38,32.45,32.29,32.35,9814.0,32.38,32.45,32.29,32.35,9814.0
2021-12-17 10:20:00,32.33,32.48,32.26,32.48,26942.0,32.33,32.48,32.26,32.48,26942.0
2021-12-17 10:25:00,32.5,32.71,32.42,32.71,17555.0,32.5,32.71,32.42,32.71,17555.0
2021-12-17 10:30:00,32.68,32.75,32.57,32.75,23206.0,32.68,32.75,32.57,32.75,23206.0
2021-12-17 10:35:00,32.82,33.12,32.79,33.05,22658.0,32.82,33.12,32.79,33.05,22658.0
2021-12-17 10:40:00,33.1,33.11,32.98,33.0,27762.0,33.1,33.11,32.98,33.0,27762.0
2021-12-17 10:45:00,32.99,33.04,32.91,33.01,8574.0,32.99,33.04,32.91,33.01,8574.0
2021-12-17 10:50:00,32.98,33.19,32.94,33.15,34180.0,32.98,33.19,32.94,33.15,34180.0
2021-12-17 10:55:00,33.15,33.26,33.05,33.08,22015.0,33.15,33.26,33.05,33.08,22015.0
2021-12-17 11:00:00,33.09,33.13,32.93,32.93,33477.0,33.09,33.13,32.93,32.93,33477.0
2021-12-17 11:05:00,32.96,33.14,32.89,33.09,19874.0,32.96,33.14,32.89,33.09,19874.0
2021-12-17 11:10:00,33.09,33.4,33.06,33.4,24491.0,33.09,33.4,33.06,33.4,24491.0
2021-12-17 11:15:00,33.39,33.39,33.23,33.34,21241.0,33.39,33.39,33.23,33.34,21241.0
2021-12-17 11:20:00,33.34,33.65,33.31,33.61,35525.0,33.34,33.65,33.31,33.61,35525.0
2021-12-17 11:25:00,33.61,33.69,33.6,33.63,23866.0,33.61,33.69,33.6,33.63,23866.0
2021-12-17 11:30:00,33.61,33.61,33.28,33.28,16364.0,33.61,33.61,33.28,33.28,16364.0
2021-12-17 11:35:00,33.3,33.37,33.27,33.37,12632.0,33.3,33.37,33.27,33.37,12632.0
2021-12-17 11:40:00,33.39,33.44,33.34,33.35,10212.0,33.39,33.44,33.34,33.35,10212.0
2021-12-17 11:45:00,33.36,33.39,33.29,33.29,6008.0,33.36,33.39,33.29,33.29,6008.0
2021-12-17 11:50:00,33.31,33.46,33.3,33.42,8912.0,33.31,33.46,33.3,33.42,8912.0
2021-12-17 11:55:00,33.4,33.45,33.36,33.44,6423.0,33.4,33.45,33.36,33.44,6423.0
2021-12-17 12:00:00,33.42,33.42,33.21,33.25,7212.0,33.42,33.42,33.21,33.25,7212.0
2021-12-17 12:05:00,33.25,33.3,33.23,33.29,8009.0,33.25,33.3,33.23,33.29,8009.0
2021-12-17 12:10:00,33.3,33.35,33.25,33.35,7022.0,33.3,33.35,33.25,33.35,7022.0
2021-12-17 12:15:00,33.36,33.37,33.28,33.28,9889.0,33.36,33.37,33.28,33.28,9889.0
2021-12-17 12:20:00,33.28,33.35,33.26,33.34,6682.0,33.28,33.35,33.26,33.34,6682.0
2021-12-17 12:25:00,33.33,33.41,33.31,33.41,6251.0,33.33,33.41,33.31,33.41,6251.0
2021-12-17 12:30:00,33.39,33.44,33.31,33.33,33214.0,33.39,33.44,33.31,33.33,33214.0
2021-12-17 12:35:00,33.31,33.31,33.1,33.13,7105.0,33.31,33.31,33.1,33.13,7105.0
2021-12-17 12:40:00,33.11,33.19,33.11,33.15,15364.0,33.11,33.19,33.11,33.15,15364.0
2021-12-17 12:45:00,33.16,33.18,33.09,33.13,11919.0,33.16,33.18,33.09,33.13,11919.0
2021-12-17 12:50:00,33.13,33.2,33.09,33.15,8050.0,33.13,33.2,33.09,33.15,8050.0
2021-12-17 12:55:00,33.18,33.31,33.18,33.3,5027.0,33.18,33.31,33.18,33.3,5027.0
2021-12-17 13:00:00,33.29,33.34,33.25,33.32,6591.0,33.29,33.34,33.25,33.32,6591.0
2021-12-17 13:05:00,33.31,33.31,33.21,33.22,7506.0,33.31,33.31,33.21,33.22,7506.0
2021-12-17 13:10:00,33.23,33.26,33.2,33.21,7981.0,33.23,33.26,33.2,33.21,7981.0
2021-12-17 13:15:00,33.23,33.23,33.15,33.18,7075.0,33.23,33.23,33.15,33.18,7075.0
2021-12-17 13:20:00,33.19,33.32,33.19,33.32,5201.0,33.19,33.32,33.19,33.32,5201.0
2021-12-17 13:25:00,33.32,33.34,33.3,33.33,10044.0,33.32,33.34,33.3,33.33,10044.0
2021-12-17 13:30:00,33.32,33.39,33.31,33.37,10510.0,33.32,33.39,33.31,33.37,10510.0
2021-12-17 13:35:00,33.37,33.39,33.34,33.34,7816.0,33.37,33.39,33.34,33.34,7816.0
2021-12-17 13:40:00,33.34,33.34,33.25,33.28,7501.0,33.34,33.34,33.25,33.28,7501.0
2021-12-17 13:45:00,33.28,33.29,33.24,33.25,9453.0,33.28,33.29,33.24,33.25,9453.0
2021-12-17 13:50:00,33.25,33.33,33.23,33.33,10095.0,33.25,33.33,33.23,33.33,10095.0
2021-12-17 13:55:00,33.34,33.34,33.26,33.31,7490.0,33.34,33.34,33.26,33.31,7490.0
2021-12-17 14:00:00,33.31,33.38,33.21,33.23,15399.0,33.31,33.38,33.21,33.23,15399.0
2021-12-17 14:05:00,33.24,33.33,33.23,33.33,9764.0,33.24,33.33,33.23,33.33,9764.0
2021-12-17 14:10:00,33.34,33.36,33.3,33.3,10227.0,33.34,33.36,33.3,33.3,10227.0
2021-12-17 14:15:00,33.31,33.37,33.31,33.37,11423.0,33.31,33.37,33.31,33.37,11423.0
2021-12-17 14:20:00,33.38,33.39,33.32,33.33,6414.0,33.38,33.39,33.32,33.33,6414.0
2021-12-17 14:25:00,33.34,33.42,33.31,33.34,12791.0,33.34,33.42,33.31,33.34,12791.0
2021-12-17 14:30:00,33.36,33.42,33.36,33.38,8853.0,33.36,33.42,33.36,33.38,8853.0
2021-12-17 14:35:00,33.38,33.42,33.36,33.41,15753.0,33.38,33.42,33.36,33.41,15753.0
2021-12-17 14:40:00,33.43,33.59,33.43,33.59,11172.0,33.43,33.59,33.43,33.59,11172.0
2021-12-17 14:45:00,33.56,33.61,33.56,33.58,5569.0,33.56,33.61,33.56,33.58,5569.0
2021-12-17 14:50:00,33.58,33.58,33.54,33.54,11282.0,33.58,33.58,33.54,33.54,11282.0
2021-12-17 14:55:00,33.53,33.59,33.51,33.52,14451.0,33.53,33.59,33.51,33.52,14451.0
2021-12-17 15:00:00,33.52,33.61,33.52,33.52,11438.0,33.52,33.61,33.52,33.52,11438.0
2021-12-17 15:05:00,33.52,33.74,33.51,33.74,23040.0,33.52,33.74,33.51,33.74,23040.0
2021-12-17 15:10:00,33.73,33.73,33.58,33.58,15584.0,33.73,33.73,33.58,33.58,15584.0
2021-12-17 15:15:00,33.58,33.61,33.49,33.54,16973.0,33.58,33.61,33.49,33.54,16973.0
2021-12-17 15:20:00,33.54,33.73,33.53,33.67,31565.0,33.54,33.73,33.53,33.67,31565.0
2021-12-17 15:25:00,33.66,33.66,33.5,33.53,13672.0,33.66,33.66,33.5,33.53,13672.0
2021-12-17 15:30:00,33.53,33.59,33.5,33.57,19786.0,33.53,33.59,33.5,33.57,19786.0
2021-12-17 15:35:00,33.59,33.65,33.53,33.65,20808.0,33.59,33.65,33.53,33.65,20808.0
2021-12-17 15:40:00,33.64,33.71,33.6,33.67,25158.0,33.64,33.71,33.6,33.67,25158.0
2021-12-17 15:45:00,33.67,33.7,33.54,33.56,34922.0,33.67,33.7,33.54,33.56,34922.0
2021-12-17 15:50:00,33.57,33.76,33.57,33.68,80425.0,33.57,33.76,33.57,33.68,80425.0
2021-12-17 15:55:00,33.69,33.72,33.54,33.54,137524.0,33.69,33.72,33.54,33.54,137524.0
2021-12-20 09:30:00,32.72,32.72,32.11,32.28,37423.0,32.72,32.72,32.11,32.28,37423.0
2021-12-20 09:35:00,32.27,32.75,32.21,32.75,7215.0,32.27,32.75,32.21,32.75,7215.0
2021-12-20 09:40:00,32.8,32.81,32.48,32.57,12893.0,32.8,32.81,32.48,32.57,12893.0
2021-12-20 09:45:00,32.53,32.64,32.36,32.37,11642.0,32.53,32.64,32.36,32.37,11642.0
2021-12-20 09:50:00,32.4,32.5,32.25,32.46,20839.0,32.4,32.5,32.25,32.46,20839.0
2021-12-20 09:55:00,32.48,32.83,32.47,32.75,22396.0,32.48,32.83,32.47,32.75,22396.0
2021-12-20 10:00:00,32.76,32.88,32.56,32.56,21736.0,32.76,32.88,32.56,32.56,21736.0
2021-12-20 10:05:00,32.64,32.68,32.46,32.53,13855.0,32.64,32.68,32.46,32.53,13855.0
2021-12-20 10:10:00,32.48,32.59,32.43,32.59,12478.0,32.48,32.59,32.43,32.59,12478.0
2021-12-20 10:15:00,32.58,32.7,32.51,32.63,9424.0,32.58,32.7,32.51,32.63,9424.0
2021-12-20 10:20:00,32.66,32.7,32.46,32.46,26601.0,32.66,32.7,32.46,32.46,26601.0
2021-12-20 10:25:00,32.42,32.43,32.31,32.4,10256.0,32.42,32.43,32.31,32.4,10256.0
2021-12-20 10:30:00,32.34,32.51,32.32,32.47,13407.0,32.34,32.51,32.32,32.47,13407.0
2021-12-20 10:35:00,32.49,32.52,32.35,32.35,10441.0,32.49,32.52,32.35,32.35,10441.0
2021-12-20 10:40:00,32.34,32.44,32.32,32.37,13866.0,32.34,32.44,32.32,32.37,13866.0
2021-12-20 10:45:00,32.35,32.39,32.13,32.18,15652.0,32.35,32.39,32.13,32.18,15652.0
2021-12-20 10:50:00,32.2,32.26,32.17,32.23,9414.0,32.2,32.26,32.17,32.23,9414.0
2021-12-20 10:55:00,32.25,32.25,32.09,32.13,12342.0,32.25,32.25,32.09,32.13,12342.0
2021-12-20 11:00:00,32.12,32.2,32.02,32.02,10060.0,32.12,32.2,32.02,32.02,10060.0
2021-12-20 11:05:00,32.02,32.06,31.95,31.99,17934.0,32.02,32.06,31.95,31.99,17934.0
2021-12-20 11:10:00,31.98,31.99,31.85,31.9,16903.0,31.98,31.99,31.85,31.9,16903.0
2021-12-20 11:15:00,31.89,32.05,31.87,32.05,9939.0,31.89,32.05,31.87,32.05,9939.0
2021-12-20 11:20:00,32.01,32.12,32.0,32.09,8038.0,32.01,32.12,32.0,32.09,8038.0
2021-12-20 11:25:00,32.1,32.19,32.04,32.06,5122.0,32.1,32.19,32.04,32.06,5122.0
2021-12-20 11:30:00,32.05,32.21,32.01,32.2,18807.0,32.05,32.21,32.01,32.2,18807.0
2021-12-20 11:35:00,32.18,32.22,32.16,32.17,5852.0,32.18,32.22,32.16,32.17,5852.0
2021-12-20 11:40:00,32.18,32.38,32.16,32.34,6880.0,32.18,32.38,32.16,32.34,6880.0
2021-12-20 11:45:00,32.31,32.33,32.2,32.3,9401.0,32.31,32.33,32.2,32.3,9401.0
2021-12-20 11:50:00,32.33,32.37,32.26,32.31,7761.0,32.33,32.37,32.26,32.31,7761.0
2021-12-20 11:55:00,32.3,32.33,32.24,32.3,4244.0,32.3,32.33,32.24,32.3,4244.0
2021-12-20 12:00:00,32.33,32.33,32.22,32.29,8785.0,32.33,32.33,32.22,32.29,8785.0
2021-12-20 12:05:00,32.29,32.3,32.22,32.24,5988.0,32.29,32.3,32.22,32.24,5988.0
2021-12-20 12:10:00,32.23,32.24,32.09,32.13,9481.0,32.23,32.24,32.09,32.13,9481.0
2021-12-20 12:15:00,32.1,32.1,32.01,32.05,11126.0,32.1,32.1,32.01,32.05,11126.0
2021-12-20 12:20:00,32.05,32.05,31.95,32.01,7525.0,32.05,32.05,31.95,32.01,7525.0
2021-12-20 12:25:00,32.0,32.12,32.0,32.12,6383.0,32.0,32.12,32.0,32.12,6383.0
2021-12-20 12:30:00,32.12,32.13,31.97,31.98,7439.0,32.12,32.13,31.97,31.98,7439.0
2021-12-20 12:35:00,32.0,32.03,31.96,31.98,7227.0,32.0,32.03,31.96,31.98,7227.0
2021-12-20 12:40:00,31.97,32.12,31.97,32.09,8201.0,31.97,32.12,31.97,32.09,8201.0
2021-12-20 12:45:00,32.08,32.08,31.99,32.02,9753.0,32.08,32.08,31.99,32.02,9753.0
2021-12-20 12:50:00,32.02,32.05,31.95,32.02,6756.0,32.02,32.05,31.95,32.02,6756.0
2021-12-20 12:55:00,32.0,32.02,31.96,31.99,9088.0,32.0,32.02,31.96,31.99,9088.0
2021-12-20 13:00:00,32.01,32.01,31.91,31.96,10268.0,32.01,32.01,31.91,31.96,10268.0
2021-12-20 13:05:00,31.96,32.06,31.94,32.06,7361.0,31.96,32.06,31.94,32.06,7361.0
2021-12-20 13:10:00,32.08,32.09,32.0,32.08,11036.0,32.08,32.09,32.0,32.08,11036.0
2021-12-20 13:15:00,32.07,32.08,32.02,32.04,6139.0,32.07,32.08,32.02,32.04,6139.0
2021-12-20 13:20:00,32.02,32.1,31.99,32.0,8321.0,32.02,32.1,31.99,32.0,8321.0
2021-12-20 13:25:00,31.98,32.06,31.98,32.04,8927.0,31.98,32.06,31.98,32.04,8927.0
2021-12-20 13:30:00,32.04,32.11,31.98,32.0,7277.0,32.04,32.11,31.98,32.0,7277.0
2021-12-20 13:35:00,31.98,32.08,31.95,32.05,11591.0,31.98,32.08,31.95,32.05,11591.0
2021-12-20 13:40:00,32.05,32.21,32.05,32.21,14058.0,32.05,32.21,32.05,32.21,14058.0
2021-12-20 13:45:00,32.2,32.33,32.2,32.33,4403.0,32.2,32.33,32.2,32.33,4403.0
2021-12-20 13:50:00,32.34,32.36,32.29,32.36,6796.0,32.34,32.36,32.29,32.36,6796.0
2021-12-20 13:55:00,32.38,32.47,32.35,32.47,66364.0,32.38,32.47,32.35,32.47,66364.0
2021-12-20 14:00:00,32.47,32.63,32.46,32.58,13136.0,32.47,32.63,32.46,32.58,13136.0
2021-12-20 14:05:00,32.56,32.58,32.44,32.49,22216.0,32.56,32.58,32.44,32.49,22216.0
2021-12-20 14:10:00,32.49,32.5,32.45,32.48,6960.0,32.49,32.5,32.45,32.48,6960.0
2021-12-20 14:15:00,32.48,32.53,32.45,32.49,9033.0,32.48,32.53,32.45,32.49,9033.0
2021-12-20 14:20:00,32.49,32.55,32.47,32.51,11407.0,32.49,32.55,32.47,32.51,11407.0
2021-12-20 14:25:00,32.54,32.54,32.43,32.45,10727.0,32.54,32.54,32.43,32.45,10727.0
2021-12-20 14:30:00,32.44,32.46,32.4,32.44,8414.0,32.44,32.46,32.4,32.44,8414.0
2021-12-20 14:35:00,32.45,32.5,32.38,32.39,11849.0,32.45,32.5,32.38,32.39,11849.0
2021-12-20 14:40:00,32.39,32.44,32.36,32.4,9070.0,32.39,32.44,32.36,32.4,9070.0
2021-12-20 14:45:00,32.4,32.4,32.33,32.36,6963.0,32.4,32.4,32.33,32.36,6963.0
2021-12-20 14:50:00,32.36,32.51,32.34,32.49,13181.0,32.36,32.51,32.34,32.49,13181.0
2021-12-20 14:55:00,32.49,32.54,32.39,32.43,15576.0,32.49,32.54,32.39,32.43,15576.0
2021-12-20 15:00:00,32.43,32.49,32.38,32.41,12621.0,32.43,32.49,32.38,32.41,12621.0
2021-12-20 15:05:00,32.4,32.48,32.39,32.47,11491.0,32.4,32.48,32.39,32.47,11491.0
2021-12-20 15:10:00,32.47,32.53,32.44,32.45,13140.0,32.47,32.53,32.44,32.45,13140.0
2021-12-20 15:15:00,32.46,32.47,32.38,32.47,20719.0,32.46,32.47,32.38,32.47,20719.0
2021-12-20 15:20:00,32.48,32.61,32.47,32.52,11969.0,32.48,32.61,32.47,32.52,11969.0
2021-12-20 15:25:00,32.52,32.77,32.52,32.72,36691.0,32.52,32.77,32.52,32.72,36691.0
2021-12-20 15:30:00,32.72,32.72,32.58,32.63,17392.0,32.72,32.72,32.58,32.63,17392.0
2021-12-20 15:35:00,32.61,32.63,32.56,32.59,18598.0,32.61,32.63,32.56,32.59,18598.0
2021-12-20 15:40:00,32.6,32.64,32.49,32.49,16576.0,32.6,32.64,32.49,32.49,16576.0
2021-12-20 15:45:00,32.49,32.62,32.46,32.54,27165.0,32.49,32.62,32.46,32.54,27165.0
2021-12-20 15:50:00,32.55,32.75,32.54,32.71,49970.0,32.55,32.75,32.54,32.71,49970.0
2021-12-20 15:55:00,32.72,32.86,32.72,32.81,86763.0,32.72,32.86,32.72,32.81,86763.0
2021-12-21 09:30:00,33.47,34.52,33.28,34.28,47789.0,33.47,34.52,33.28,34.28,47789.0
2021-12-21 09:35:00,34.23,34.39,34.0,34.14,19780.0,34.23,34.39,34.0,34.14,19780.0
2021-12-21 09:40:00,34.17,34.22,33.96,34.13,10879.0,34.17,34.22,33.96,34.13,10879.0
2021-12-21 09:45:00,34.15,34.21,33.56,33.7,18591.0,34.15,34.21,33.56,33.7,18591.0
2021-12-21 09:50:00,33.72,33.87,33.61,33.62,13644.0,33.72,33.87,33.61,33.62,13644.0
2021-12-21 09:55:00,33.65,33.85,33.54,33.76,22060.0,33.65,33.85,33.54,33.76,22060.0
2021-12-21 10:00:00,33.72,33.98,33.68,33.96,17110.0,33.72,33.98,33.68,33.96,17110.0
2021-12-21 10:05:00,33.94,33.98,33.79,33.89,15916.0,33.94,33.98,33.79,33.89,15916.0
2021-12-21 10:10:00,33.92,34.01,33.84,33.91,12472.0,33.92,34.01,33.84,33.91,12472.0
2021-12-21 10:15:00,33.95,34.25,33.95,34.2,22505.0,33.95,34.25,33.95,34.2,22505.0
2021-12-21 10:20:00,34.23,34.28,34.08,34.09,40285.0,34.23,34.28,34.08,34.09,40285.0
2021-12-21 10:25:00,34.08,34.16,33.93,33.95,12491.0,34.08,34.16,33.93,33.95,12491.0
2021-12-21 10:30:00,33.94,34.05,33.83,33.88,14185.0,33.94,34.05,33.83,33.88,14185.0
2021-12-21 10:35:00,33.86,33.95,33.81,33.95,9239.0,33.86,33.95,33.81,33.95,9239.0
2021-12-21 10:40:00,33.97,33.99,33.87,33.95,13014.0,33.97,33.99,33.87,33.95,13014.0
2021-12-21 10:45:00,33.95,33.96,33.82,33.95,13830.0,33.95,33.96,33.82,33.95,13830.0
2021-12-21 10:50:00,33.95,34.01,33.87,33.87,6185.0,33.95,34.01,33.87,33.87,6185.0
2021-12-21 10:55:00,33.86,33.98,33.84,33.92,9932.0,33.86,33.98,33.84,33.92,9932.0
2021-12-21 11:00:00,33.94,33.96,33.87,33.91,9619.0,33.94,33.96,33.87,33.91,9619.0
2021-12-21 11:05:00,33.93,34.05,33.9,34.0,5966.0,33.93,34.05,33.9,34.0,5966.0
2021-12-21 11:10:00,34.05,34.13,33.92,33.96,11901.0,34.05,34.13,33.92,33.96,11901.0
2021-12-21 11:15:00,33.99,34.05,33.87,33.87,4757.0,33.99,34.05,33.87,33.87,4757.0
2021-12-21 11:20:00,33.89,33.91,33.79,33.81,8608.0,33.89,33.91,33.79,33.81,8608.0
2021-12-21 11:25:00,33.83,33.87,33.69,33.69,7286.0,33.83,33.87,33.69,33.69,7286.0
2021-12-21 11:30:00,33.69,33.76,33.66,33.74,13784.0,33.69,33.76,33.66,33.74,13784.0
2021-12-21 11:35:00,33.7,33.84,33.7,33.74,6304.0,33.7,33.84,33.7,33.74,6304.0
2021-12-21 11:40:00,33.74,33.8,33.74,33.8,6470.0,33.74,33.8,33.74,33.8,6470.0
2021-12-21 11:45:00,33.8,33.92,33.76,33.84,35984.0,33.8,33.92,33.76,33.84,35984.0
2021-12-21 11:50:00,33.88,33.99,33.88,33.89,5300.0,33.88,33.99,33.88,33.89,5300.0
2021-12-21 11:55:00,33.93,33.98,33.9,33.98,4065.0,33.93,33.98,33.9,33.98,4065.0
2021-12-21 12:00:00,34.02,34.13,33.98,34.07,4671.0,34.02,34.13,33.98,34.07,4671.0
2021-12-21 12:05:00,34.08,34.18,34.07,34.1,6634.0,34.08,34.18,34.07,34.1,6634.0
2021-12-21 12:10:00,34.13,34.2,34.11,34.15,7729.0,34.13,34.2,34.11,34.15,7729.0
2021-12-21 12:15:00,34.15,34.24,34.1,34.14,6732.0,34.15,34.24,34.1,34.14,6732.0
2021-12-21 12:20:00,34.12,34.2,34.09,34.16,4310.0,34.12,34.2,34.09,34.16,4310.0
2021-12-21 12:25:00,34.15,34.17,34.07,34.08,8919.0,34.15,34.17,34.07,34.08,8919.0
2021-12-21 12:30:00,34.08,34.09,33.95,33.96,7602.0,34.08,34.09,33.95,33.96,7602.0
2021-12-21 12:35:00,33.95,34.08,33.95,34.01,5036.0,33.95,34.08,33.95,34.01,5036.0
2021-12-21 12:40:00,34.01,34.03,33.97,33.98,4453.0,34.01,34.03,33.97,33.98,4453.0
2021-12-21 12:45:00,33.97,34.04,33.93,34.04,4349.0,33.97,34.04,33.93,34.04,4349.0
2021-12-21 12:50:00,34.06,34.1,34.04,34.05,4920.0,34.06,34.1,34.04,34.05,4920.0
2021-12-21 12:55:00,34.05,34.1,34.04,34.09,7364.0,34.05,34.1,34.04,34.09,7364.0
2021-12-21 13:00:00,34.08,34.11,34.04,34.05,8763.0,34.08,34.11,34.04,34.05,8763.0
2021-12-21 13:05:00,34.04,34.07,33.99,34.0,7350.0,34.04,34.07,33.99,34.0,7350.0
2021-12-21 13:10:00,34.0,34.08,34.0,34.03,4822.0,34.0,34.08,34.0,34.03,4822.0
2021-12-21 13:15:00,34.03,34.03,33.96,34.0,5043.0,34.03,34.03,33.96,34.0,5043.0
2021-12-21 13:20:00,34.01,34.04,33.99,34.04,2432.0,34.01,34.04,33.99,34.04,2432.0
2021-12-21 13:25:00,34.07,34.1,33.95,33.95,6630.0,34.07,34.1,33.95,33.95,6630.0
2021-12-21 13:30:00,33.95,33.98,33.93,33.97,2248.0,33.95,33.98,33.93,33.97,2248.0
2021-12-21 13:35:00,33.95,33.97,33.92,33.95,7690.0,33.95,33.97,33.92,33.95,7690.0
2021-12-21 13:40:00,33.94,33.99,33.89,33.89,4500.0,33.94,33.99,33.89,33.89,4500.0
2021-12-21 13:45:00,33.89,33.91,33.86,33.86,4541.0,33.89,33.91,33.86,33.86,4541.0
2021-12-21 13:50:00,33.83,33.83,33.79,33.79,3398.0,33.83,33.83,33.79,33.79,3398.0
2021-12-21 13:55:00,33.79,33.84,33.77,33.82,8959.0,33.79,33.84,33.77,33.82,8959.0
2021-12-21 14:00:00,33.84,33.86,33.79,33.8,6194.0,33.84,33.86,33.79,33.8,6194.0
2021-12-21 14:05:00,33.8,33.81,33.72,33.8,7752.0,33.8,33.81,33.72,33.8,7752.0
2021-12-21 14:10:00,33.82,33.9,33.8,33.82,5683.0,33.82,33.9,33.8,33.82,5683.0
2021-12-21 14:15:00,33.8,33.9,33.8,33.88,7353.0,33.8,33.9,33.8,33.88,7353.0
2021-12-21 14:20:00,33.87,33.96,33.87,33.95,5157.0,33.87,33.96,33.87,33.95,5157.0
2021-12-21 14:25:00,33.95,33.99,33.93,33.98,3110.0,33.95,33.99,33.93,33.98,3110.0
2021-12-21 14:30:00,33.98,34.02,33.9,33.93,11506.0,33.98,34.02,33.9,33.93,11506.0
2021-12-21 14:35:00,33.94,33.95,33.86,33.87,4092.0,33.94,33.95,33.86,33.87,4092.0
2021-12-21 14:40:00,33.88,33.93,33.88,33.91,7273.0,33.88,33.93,33.88,33.91,7273.0
2021-12-21 14:45:00,33.91,34.11,33.91,34.08,10436.0,33.91,34.11,33.91,34.08,10436.0
2021-12-21 14:50:00,34.1,34.11,34.08,34.11,3423.0,34.1,34.11,34.08,34.11,3423.0
2021-12-21 14:55:00,34.1,34.1,34.03,34.05,10018.0,34.1,34.1,34.03,34.05,10018.0
2021-12-21 15:00:00,34.04,34.06,34.03,34.06,4074.0,34.04,34.06,34.03,34.06,4074.0
2021-12-21 15:05:00,34.06,34.08,34.01,34.03,8117.0,34.06,34.08,34.01,34.03,8117.0
2021-12-21 15:10:00,34.03,34.08,33.99,34.0,9117.0,34.03,34.08,33.99,34.0,9117.0
2021-12-21 15:15:00,33.99,34.04,33.87,33.96,45105.0,33.99,34.04,33.87,33.96,45105.0
2021-12-21 15:20:00,33.97,34.11,33.97,34.08,7817.0,33.97,34.11,33.97,34.08,7817.0
2021-12-21 15:25:00,34.09,34.09,33.93,33.93,11314.0,34.09,34.09,33.93,33.93,11314.0
2021-12-21 15:30:00,33.92,33.96,33.9,33.93,10528.0,33.92,33.96,33.9,33.93,10528.0
2021-12-21 15:35:00,33.93,33.98,33.88,33.89,15734.0,33.93,33.98,33.88,33.89,15734.0
2021-12-21 15:40:00,33.92,33.98,33.9,33.91,19259.0,33.92,33.98,33.9,33.91,19259.0
2021-12-21 15:45:00,33.91,33.91,33.82,33.89,20705.0,33.91,33.91,33.82,33.89,20705.0
2021-12-21 15:50:00,33.89,33.95,33.85,33.95,35835.0,33.89,33.95,33.85,33.95,35835.0
2021-12-21 15:55:00,33.94,34.04,33.92,34.0,76839.0,33.94,34.04,33.92,34.0,76839.0
2021-12-22 09:30:00,34.02,34.26,33.93,34.0,11270.0,34.02,34.26,33.93,34.0,11270.0
2021-12-22 09:35:00,34.01,34.12,33.93,34.06,3652.0,34.01,34.12,33.93,34.06,3652.0
2021-12-22 09:40:00,34.06,34.37,33.94,34.29,11654.0,34.06,34.37,33.94,34.29,11654.0
2021-12-22 09:45:00,34.17,34.21,33.88,33.89,9717.0,34.17,34.21,33.88,33.89,9717.0
2021-12-22 09:50:00,33.88,33.95,33.63,33.94,16144.0,33.88,33.95,33.63,33.94,16144.0
2021-12-22 09:55:00,33.94,33.96,33.77,33.77,10291.0,33.94,33.96,33.77,33.77,10291.0
2021-12-22 10:00:00,33.77,34.15,33.77,34.06,9317.0,33.77,34.15,33.77,34.06,9317.0
2021-12-22 10:05:00,34.05,34.05,33.89,33.95,8737.0,34.05,34.05,33.89,33.95,8737.0
2021-12-22 10:10:00,33.92,34.16,33.92,34.03,3000.0,33.92,34.16,33.92,34.03,3000.0
2021-12-22 10:15:00,34.03,34.21,33.99,34.08,9300.0,34.03,34.21,33.99,34.08,9300.0
2021-12-22 10:20:00,34.1,34.17,33.96,34.11,23778.0,34.1,34.17,33.96,34.11,23778.0
2021-12-22 10:25:00,34.1,34.29,34.1,34.17,10640.0,34.1,34.29,34.1,34.17,10640.0
2021-12-22 10:30:00,34.21,34.28,34.2,34.22,12891.0,34.21,34.28,34.2,34.22,12891.0
2021-12-22 10:35:00,34.22,34.4,34.18,34.26,23112.0,34.22,34.4,34.18,34.26,23112.0
2021-12-22 10:40:00,34.26,34.32,34.19,34.29,10926.0,34.26,34.32,34.19,34.29,10926.0
2021-12-22 10:45:00,34.3,34.42,34.28,34.42,7325.0,34.3,34.42,34.28,34.42,7325.0
2021-12-22 10:50:00,34.44,34.5,34.37,34.49,24994.0,34.44,34.5,34.37,34.49,24994.0
2021-12-22 10:55:00,34.47,34.52,34.42,34.47,8265.0,34.47,34.52,34.42,34.47,8265.0
2021-12-22 11:00:00,34.48,34.58,34.41,34.44,9964.0,34.48,34.58,34.41,34.44,9964.0
2021-12-22 11:05:00,34.46,34.46,34.25,34.32,6207.0,34.46,34.46,34.25,34.32,6207.0
2021-12-22 11:10:00,34.34,34.41,34.33,34.38,2285.0,34.34,34.41,34.33,34.38,2285.0
2021-12-22 11:15:00,34.35,34.35,34.27,34.3,4850.0,34.35,34.35,34.27,34.3,4850.0
2021-12-22 11:20:00,34.29,34.32,34.2,34.24,8577.0,34.29,34.32,34.2,34.24,8577.0
2021-12-22 11:25:00,34.22,34.22,34.04,34.06,31719.0,34.22,34.22,34.04,34.06,31719.0
2021-12-22 11:30:00,34.05,34.07,34.0,34.07,12626.0,34.05,34.07,34.0,34.07,12626.0
2021-12-22 11:35:00,34.06,34.08,34.0,34.06,2302.0,34.06,34.08,34.0,34.06,2302.0
2021-12-22 11:40:00,34.07,34.21,34.07,34.1,5175.0,34.07,34.21,34.07,34.1,5175.0
2021-12-22 11:45:00,34.1,34.11,34.0,34.05,4594.0,34.1,34.11,34.0,34.05,4594.0
2021-12-22 11:50:00,34.03,34.07,34.02,34.05,5282.0,34.03,34.07,34.02,34.05,5282.0
2021-12-22 11:55:00,34.06,34.2,34.06,34.18,2649.0,34.06,34.2,34.06,34.18,2649.0
2021-12-22 12:00:00,34.22,34.34,34.22,34.34,3347.0,34.22,34.34,34.22,34.34,3347.0
2021-12-22 12:05:00,34.34,34.46,34.32,34.46,4451.0,34.34,34.46,34.32,34.46,4451.0
2021-12-22 12:10:00,34.43,34.43,34.27,34.27,4966.0,34.43,34.43,34.27,34.27,4966.0
2021-12-22 12:15:00,34.32,34.35,34.26,34.34,5074.0,34.32,34.35,34.26,34.34,5074.0
2021-12-22 12:20:00,34.31,34.31,34.21,34.22,3340.0,34.31,34.31,34.21,34.22,3340.0
2021-12-22 12:25:00,34.24,34.28,34.23,34.25,2569.0,34.24,34.28,34.23,34.25,2569.0
2021-12-22 12:30:00,34.22,34.3,34.22,34.3,4698.0,34.22,34.3,34.22,34.3,4698.0
2021-12-22 12:35:00,34.34,34.47,34.33,34.46,14094.0,34.34,34.47,34.33,34.46,14094.0
2021-12-22 12:40:00,34.47,34.56,34.44,34.49,8042.0,34.47,34.56,34.44,34.49,8042.0
2021-12-22 12:45:00,34.47,34.47,34.36,34.39,4159.0,34.47,34.47,34.36,34.39,4159.0
2021-12-22 12:50:00,34.38,34.47,34.36,34.44,4415.0,34.38,34.47,34.36,34.44,4415.0
2021-12-22 12:55:00,34.45,34.47,34.37,34.37,3763.0,34.45,34.47,34.37,34.37,3763.0
2021-12-22 13:00:00,34.35,34.44,34.34,34.44,12498.0,34.35,34.44,34.34,34.44,12498.0
2021-12-22 13:05:00,34.44,34.48,34.4,34.44,3899.0,34.44,34.48,34.4,34.44,3899.0
2021-12-22 13:10:00,34.45,34.45,34.35,34.36,3773.0,34.45,34.45,34.35,34.36,3773.0
2021-12-22 13:15:00,34.37,34.43,34.37,34.43,3210.0,34.37,34.43,34.37,34.43,3210.0
2021-12-22 13:20:00,34.43,34.65,34.43,34.61,10845.0,34.43,34.65,34.43,34.61,10845.0
2021-12-22 13:25:00,34.62,34.64,34.59,34.63,7473.0,34.62,34.64,34.59,34.63,7473.0
2021-12-22 13:30:00,34.61,34.68,34.58,34.67,7549.0,34.61,34.68,34.58,34.67,7549.0
2021-12-22 13:35:00,34.67,34.67,34.39,34.41,8430.0,34.67,34.67,34.39,34.41,8430.0
2021-12-22 13:40:00,34.38,34.4,34.34,34.37,4862.0,34.38,34.4,34.34,34.37,4862.0
2021-12-22 13:45:00,34.34,34.4,34.31,34.4,2895.0,34.34,34.4,34.31,34.4,2895.0
2021-12-22 13:50:00,34.39,34.41,34.35,34.37,5249.0,34.39,34.41,34.35,34.37,5249.0
2021-12-22 13:55:00,34.38,34.38,34.35,34.38,3898.0,34.38,34.38,34.35,34.38,3898.0
2021-12-22 14:00:00,34.35,34.35,34.24,34.25,6324.0,34.35,34.35,34.24,34.25,6324.0
2021-12-22 14:05:00,34.26,34.38,34.25,34.33,6115.0,34.26,34.38,34.25,34.33,6115.0
2021-12-22 14:10:00,34.35,34.37,34.33,34.35,4111.0,34.35,34.37,34.33,34.35,4111.0
2021-12-22 14:15:00,34.35,34.35,34.3,34.32,2000.0,34.35,34.35,34.3,34.32,2000.0
2021-12-22 14:20:00,34.31,34.42,34.3,34.34,6640.0,34.31,34.42,34.3,34.34,6640.0
2021-12-22 14:25:00,34.35,34.36,34.17,34.19,12454.0,34.35,34.36,34.17,34.19,12454.0
2021-12-22 14:30:00,34.2,34.29,34.19,34.21,3704.0,34.2,34.29,34.19,34.21,3704.0
2021-12-22 14:35:00,34.21,34.27,34.2,34.27,2617.0,34.21,34.27,34.2,34.27,2617.0
2021-12-22 14:40:00,34.27,34.32,34.21,34.22,5794.0,34.27,34.32,34.21,34.22,5794.0
2021-12-22 14:45:00,34.26,34.31,34.26,34.29,3176.0,34.26,34.31,34.26,34.29,3176.0
2021-12-22 14:50:00,34.31,34.34,34.26,34.34,3855.0,34.31,34.34,34.26,34.34,3855.0
2021-12-22 14:55:00,34.34,34.34,34.27,34.28,3136.0,34.34,34.34,34.27,34.28,3136.0
2021-12-22 15:00:00,34.29,34.3,34.23,34.26,5362.0,34.29,34.3,34.23,34.26,5362.0
2021-12-22 15:05:00,34.26,34.35,34.24,34.35,4821.0,34.26,34.35,34.24,34.35,4821.0
2021-12-22 15:10:00,34.34,34.34,34.26,34.28,4797.0,34.34,34.34,34.26,34.28,4797.0
2021-12-22 15:15:00,34.29,34.29,34.14,34.15,9824.0,34.29,34.29,34.14,34.15,9824.0
2021-12-22 15:20:00,34.15,34.18,34.1,34.16,5636.0,34.15,34.18,34.1,34.16,5636.0
2021-12-22 15:25:00,34.18,34.23,34.16,34.2,13772.0,34.18,34.23,34.16,34.2,13772.0
2021-12-22 15:30:00,34.21,34.27,34.16,34.16,14257.0,34.21,34.27,34.16,34.16,14257.0
2021-12-22 15:35:00,34.16,34.28,34.16,34.26,8873.0,34.16,34.28,34.16,34.26,8873.0
2021-12-22 15:40:00,34.26,34.27,34.23,34.26,8268.0,34.26,34.27,34.23,34.26,8268.0
2021-12-22 15:45:00,34.27,34.3,34.22,34.25,20022.0,34.27,34.3,34.22,34.25,20022.0
2021-12-22 15:50:00,34.26,34.31,34.26,34.3,25480.0,34.26,34.31,34.26,34.3,25480.0
2021-12-22 15:55:00,34.3,34.31,34.17,34.2,72949.0,34.3,34.31,34.17,34.2,72949.0
2021-12-23 09:30:00,34.3,34.65,34.19,34.46,18887.0,34.3,34.65,34.19,34.46,18887.0
2021-12-23 09:35:00,34.62,34.73,34.37,34.37,11909.0,34.62,34.73,34.37,34.37,11909.0
2021-12-23 09:40:00,34.35,34.45,34.14,34.19,12299.0,34.35,34.45,34.14,34.19,12299.0
2021-12-23 09:45:00,34.22,34.22,34.0,34.05,12062.0,34.22,34.22,34.0,34.05,12062.0
2021-12-23 09:50:00,34.05,34.13,33.99,34.11,22294.0,34.05,34.13,33.99,34.11,22294.0
2021-12-23 09:55:00,34.13,34.16,33.95,34.05,10960.0,34.13,34.16,33.95,34.05,10960.0
2021-12-23 10:00:00,34.08,34.08,33.97,34.02,9471.0,34.08,34.08,33.97,34.02,9471.0
2021-12-23 10:05:00,33.99,34.05,33.95,34.02,6633.0,33.99,34.05,33.95,34.02,6633.0
2021-12-23 10:10:00,34.04,34.19,34.03,34.16,29043.0,34.04,34.19,34.03,34.16,29043.0
2021-12-23 10:15:00,34.15,34.19,34.03,34.05,7718.0,34.15,34.19,34.03,34.05,7718.0
2021-12-23 10:20:00,34.05,34.05,33.96,34.05,4567.0,34.05,34.05,33.96,34.05,4567.0
2021-12-23 10:25:00,34.07,34.07,33.93,33.95,5220.0,34.07,34.07,33.93,33.95,5220.0
2021-12-23 10:30:00,33.95,33.98,33.9,33.92,5436.0,33.95,33.98,33.9,33.92,5436.0
2021-12-23 10:35:00,33.94,33.99,33.86,33.94,10517.0,33.94,33.99,33.86,33.94,10517.0
2021-12-23 10:40:00,33.96,34.02,33.96,33.99,2241.0,33.96,34.02,33.96,33.99,2241.0
2021-12-23 10:45:00,33.99,34.0,33.91,33.98,10453.0,33.99,34.0,33.91,33.98,10453.0
2021-12-23 10:50:00,33.94,34.02,33.93,34.01,6350.0,33.94,34.02,33.93,34.01,6350.0
2021-12-23 10:55:00,34.0,34.06,33.98,34.05,3761.0,34.0,34.06,33.98,34.05,3761.0
2021-12-23 11:00:00,34.05,34.14,34.03,34.13,17077.0,34.05,34.14,34.03,34.13,17077.0
2021-12-23 11:05:00,34.12,34.26,34.09,34.19,13387.0,34.12,34.26,34.09,34.19,13387.0
2021-12-23 11:10:00,34.16,34.21,34.1,34.1,8848.0,34.16,34.21,34.1,34.1,8848.0
2021-12-23 11:15:00,34.12,34.23,34.12,34.22,4763.0,34.12,34.23,34.12,34.22,4763.0
2021-12-23 11:20:00,34.23,34.31,34.2,34.31,17820.0,34.23,34.31,34.2,34.31,17820.0
2021-12-23 11:25:00,34.32,34.32,34.21,34.26,5137.0,34.32,34.32,34.21,34.26,5137.0
2021-12-23 11:30:00,34.27,34.31,34.25,34.3,5591.0,34.27,34.31,34.25,34.3,5591.0
2021-12-23 11:35:00,34.31,34.32,34.28,34.3,2131.0,34.31,34.32,34.28,34.3,2131.0
2021-12-23 11:40:00,34.31,34.32,34.27,34.29,6615.0,34.31,34.32,34.27,34.29,6615.0
2021-12-23 11:45:00,34.28,34.29,34.25,34.25,6729.0,34.28,34.29,34.25,34.25,6729.0
2021-12-23 11:50:00,34.25,34.32,34.25,34.32,6756.0,34.25,34.32,34.25,34.32,6756.0
2021-12-23 11:55:00,34.31,34.32,34.27,34.29,14641.0,34.31,34.32,34.27,34.29,14641.0
2021-12-23 12:00:00,34.28,34.31,34.25,34.28,3606.0,34.28,34.31,34.25,34.28,3606.0
2021-12-23 12:05:00,34.28,34.4,34.24,34.39,3549.0,34.28,34.4,34.24,34.39,3549.0
2021-12-23 12:10:00,34.38,34.39,34.36,34.39,2499.0,34.38,34.39,34.36,34.39,2499.0
2021-12-23 12:15:00,34.38,34.4,34.32,34.35,3850.0,34.38,34.4,34.32,34.35,3850.0
2021-12-23 12:20:00,34.38,34.48,34.38,34.44,23558.0,34.38,34.48,34.38,34.44,23558.0
2021-12-23 12:25:00,34.44,34.48,34.43,34.43,16709.0,34.44,34.48,34.43,34.43,16709.0
2021-12-23 12:30:00,34.47,34.54,34.42,34.43,4729.0,34.47,34.54,34.42,34.43,4729.0
2021-12-23 12:35:00,34.42,34.47,34.42,34.47,2028.0,34.42,34.47,34.42,34.47,2028.0
2021-12-23 12:40:00,34.48,34.51,34.47,34.47,3887.0,34.48,34.51,34.47,34.47,3887.0
2021-12-23 12:45:00,34.49,34.5,34.47,34.48,2887.0,34.49,34.5,34.47,34.48,2887.0
2021-12-23 12:50:00,34.48,34.49,34.46,34.48,1584.0,34.48,34.49,34.46,34.48,1584.0
2021-12-23 12:55:00,34.48,34.51,34.47,34.48,4377.0,34.48,34.51,34.47,34.48,4377.0
2021-12-23 13:00:00,34.49,34.54,34.49,34.52,2628.0,34.49,34.54,34.49,34.52,2628.0
2021-12-23 13:05:00,34.52,34.54,34.5,34.54,4010.0,34.52,34.54,34.5,34.54,4010.0
2021-12-23 13:10:00,34.56,34.58,34.56,34.57,3447.0,34.56,34.58,34.56,34.57,3447.0
2021-12-23 13:15:00,34.56,34.59,34.52,34.57,5413.0,34.56,34.59,34.52,34.57,5413.0
2021-12-23 13:20:00,34.58,34.66,34.58,34.65,3394.0,34.58,34.66,34.58,34.65,3394.0
2021-12-23 13:25:00,34.67,34.69,34.6,34.63,2589.0,34.67,34.69,34.6,34.63,2589.0
2021-12-23 13:30:00,34.63,34.63,34.49,34.52,7149.0,34.63,34.63,34.49,34.52,7149.0
2021-12-23 13:35:00,34.53,34.54,34.49,34.53,4149.0,34.53,34.54,34.49,34.53,4149.0
2021-12-23 13:40:00,34.54,34.56,34.53,34.53,3844.0,34.54,34.56,34.53,34.53,3844.0
2021-12-23 13:45:00,34.55,34.6,34.54,34.6,3217.0,34.55,34.6,34.54,34.6,3217.0
2021-12-23 13:50:00,34.6,34.61,34.57,34.59,4001.0,34.6,34.61,34.57,34.59,4001.0
2021-12-23 13:55:00,34.6,34.65,34.6,34.63,4459.0,34.6,34.65,34.6,34.63,4459.0
2021-12-23 14:00:00,34.62,34.62,34.53,34.54,5384.0,34.62,34.62,34.53,34.54,5384.0
2021-12-23 14:05:00,34.56,34.62,34.56,34.61,4156.0,34.56,34.62,34.56,34.61,4156.0
2021-12-23 14:10:00,34.62,34.64,34.62,34.64,2600.0,34.62,34.64,34.62,34.64,2600.0
2021-12-23 14:15:00,34.64,34.66,34.59,34.63,3444.0,34.64,34.66,34.59,34.63,3444.0
2021-12-23 14:20:00,34.64,34.68,34.64,34.67,2510.0,34.64,34.68,34.64,34.67,2510.0
2021-12-23 14:25:00,34.68,34.7,34.67,34.68,4187.0,34.68,34.7,34.67,34.68,4187.0
2021-12-23 14:30:00,34.7,34.7,34.58,34.62,4506.0,34.7,34.7,34.58,34.62,4506.0
2021-12-23 14:35:00,34.62,34.62,34.51,34.54,11858.0,34.62,34.62,34.51,34.54,11858.0
2021-12-23 14:40:00,34.54,34.55,34.46,34.46,16328.0,34.54,34.55,34.46,34.46,16328.0
2021-12-23 14:45:00,34.47,34.47,34.38,34.41,21148.0,34.47,34.47,34.38,34.41,21148.0
2021-12-23 14:50:00,34.43,34.43,34.33,34.33,7928.0,34.43,34.43,34.33,34.33,7928.0
2021-12-23 14:55:00,34.34,34.42,34.32,34.41,6208.0,34.34,34.42,34.32,34.41,6208.0
2021-12-23 15:00:00,34.42,34.45,34.4,34.4,4877.0,34.42,34.45,34.4,34.4,4877.0
2021-12-23 15:05:00,34.41,34.49,34.41,34.48,4706.0,34.41,34.49,34.41,34.48,4706.0
2021-12-23 15:10:00,34.48,34.51,34.46,34.47,4514.0,34.48,34.51,34.46,34.47,4514.0
2021-12-23 15:15:00,34.47,34.52,34.46,34.49,6906.0,34.47,34.52,34.46,34.49,6906.0
2021-12-23 15:20:00,34.48,34.48,34.37,34.38,5435.0,34.48,34.48,34.37,34.38,5435.0
2021-12-23 15:25:00,34.38,34.48,34.38,34.41,5291.0,34.38,34.48,34.38,34.41,5291.0
2021-12-23 15:30:00,34.41,34.42,34.37,34.37,6727.0,34.41,34.42,34.37,34.37,6727.0
2021-12-23 15:35:00,34.38,34.47,34.37,34.41,9431.0,34.38,34.47,34.37,34.41,9431.0
2021-12-23 15:40:00,34.42,34.45,34.38,34.43,8090.0,34.42,34.45,34.38,34.43,8090.0
2021-12-23 15:45:00,34.44,34.49,34.44,34.49,8803.0,34.44,34.49,34.44,34.49,8803.0
2021-12-23 15:50:00,34.5,34.52,34.44,34.45,29393.0,34.5,34.52,34.44,34.45,29393.0
2021-12-23 15:55:00,34.44,34.46,34.36,34.36,43866.0,34.44,34.46,34.36,34.36,43866.0
2021-12-27 09:30:00,34.36,34.99,34.36,34.84,11817.0,34.36,34.99,34.36,34.84,11817.0
2021-12-27 09:35:00,34.73,34.82,34.57,34.57,4200.0,34.73,34.82,34.57,34.57,4200.0
2021-12-27 09:40:00,34.48,34.64,34.48,34.62,3767.0,34.48,34.64,34.48,34.62,3767.0
2021-12-27 09:45:00,34.63,34.8,34.57,34.8,4887.0,34.63,34.8,34.57,34.8,4887.0
2021-12-27 09:50:00,34.76,34.83,34.46,34.52,11162.0,34.76,34.83,34.46,34.52,11162.0
2021-12-27 09:55:00,34.49,34.52,34.34,34.4,4380.0,34.49,34.52,34.34,34.4,4380.0
2021-12-27 10:00:00,34.41,34.41,34.29,34.37,9500.0,34.41,34.41,34.29,34.37,9500.0
2021-12-27 10:05:00,34.37,34.46,34.36,34.37,25175.0,34.37,34.46,34.36,34.37,25175.0
2021-12-27 10:10:00,34.34,34.49,34.3,34.45,18831.0,34.34,34.49,34.3,34.45,18831.0
2021-12-27 10:15:00,34.43,34.59,34.38,34.52,35948.0,34.43,34.59,34.38,34.52,35948.0
2021-12-27 10:20:00,34.55,34.77,34.55,34.77,28854.0,34.55,34.77,34.55,34.77,28854.0
2021-12-27 10:25:00,34.73,34.77,34.65,34.72,4261.0,34.73,34.77,34.65,34.72,4261.0
2021-12-27 10:30:00,34.73,34.78,34.7,34.7,6679.0,34.73,34.78,34.7,34.7,6679.0
2021-12-27 10:35:00,34.7,34.76,34.67,34.72,3295.0,34.7,34.76,34.67,34.72,3295.0
2021-12-27 10:40:00,34.77,34.78,34.72,34.77,6802.0,34.77,34.78,34.72,34.77,6802.0
2021-12-27 10:45:00,34.78,34.82,34.72,34.77,5572.0,34.78,34.82,34.72,34.77,5572.0
2021-12-27 10:50:00,34.79,34.84,34.76,34.76,9395.0,34.79,34.84,34.76,34.76,9395.0
2021-12-27 10:55:00,34.8,34.95,34.79,34.95,19305.0,34.8,34.95,34.79,34.95,19305.0
2021-12-27 11:00:00,34.95,34.98,34.93,34.98,11919.0,34.95,34.98,34.93,34.98,11919.0
2021-12-27 11:05:00,34.97,34.97,34.86,34.93,17101.0,34.97,34.97,34.86,34.93,17101.0
2021-12-27 11:10:00,34.95,35.03,34.9,35.03,11856.0,34.95,35.03,34.9,35.03,11856.0
2021-12-27 11:15:00,35.05,35.08,34.97,34.98,5260.0,35.05,35.08,34.97,34.98,5260.0
2021-12-27 11:20:00,34.94,35.0,34.9,34.9,2550.0,34.94,35.0,34.9,34.9,2550.0
2021-12-27 11:25:00,34.9,34.97,34.88,34.92,5023.0,34.9,34.97,34.88,34.92,5023.0
2021-12-27 11:30:00,34.9,34.91,34.77,34.79,4592.0,34.9,34.91,34.77,34.79,4592.0
2021-12-27 11:35:00,34.75,34.86,34.75,34.86,3702.0,34.75,34.86,34.75,34.86,3702.0
2021-12-27 11:40:00,34.85,34.87,34.79,34.79,2964.0,34.85,34.87,34.79,34.79,2964.0
2021-12-27 11:45:00,34.78,34.84,34.78,34.78,5917.0,34.78,34.84,34.78,34.78,5917.0
2021-12-27 11:50:00,34.77,34.84,34.76,34.84,6666.0,34.77,34.84,34.76,34.84,6666.0
2021-12-27 11:55:00,34.84,34.89,34.84,34.85,5509.0,34.84,34.89,34.84,34.85,5509.0
2021-12-27 12:00:00,34.86,34.88,34.84,34.86,4297.0,34.86,34.88,34.84,34.86,4297.0
2021-12-27 12:05:00,34.84,34.86,34.83,34.85,4525.0,34.84,34.86,34.83,34.85,4525.0
2021-12-27 12:10:00,34.85,34.88,34.82,34.88,3792.0,34.85,34.88,34.82,34.88,3792.0
2021-12-27 12:15:00,34.88,34.93,34.85,34.93,7514.0,34.88,34.93,34.85,34.93,7514.0
2021-12-27 12:20:00,34.92,34.92,34.76,34.76,5258.0,34.92,34.92,34.76,34.76,5258.0
2021-12-27 12:25:00,34.77,34.85,34.77,34.84,2087.0,34.77,34.85,34.77,34.84,2087.0
2021-12-27 12:30:00,34.88,34.88,34.82,34.84,5890.0,34.88,34.88,34.82,34.84,5890.0
2021-12-27 12:35:00,34.87,34.88,34.85,34.85,1800.0,34.87,34.88,34.85,34.85,1800.0
2021-12-27 12:40:00,34.85,34.85,34.81,34.81,3844.0,34.85,34.85,34.81,34.81,3844.0
2021-12-27 12:45:00,34.79,34.79,34.75,34.76,5456.0,34.79,34.79,34.75,34.76,5456.0
2021-12-27 12:50:00,34.74,34.75,34.73,34.74,1700.0,34.74,34.75,34.73,34.74,1700.0
2021-12-27 12:55:00,34.74,34.74,34.68,34.69,3858.0,34.74,34.74,34.68,34.69,3858.0
2021-12-27 13:00:00,34.68,34.68,34.62,34.65,5567.0,34.68,34.68,34.62,34.65,5567.0
2021-12-27 13:05:00,34.65,34.71,34.64,34.71,2170.0,34.65,34.71,34.64,34.71,2170.0
2021-12-27 13:10:00,34.72,34.72,34.69,34.71,5558.0,34.72,34.72,34.69,34.71,5558.0
2021-12-27 13:15:00,34.71,34.74,34.69,34.74,4053.0,34.71,34.74,34.69,34.74,4053.0
2021-12-27 13:20:00,34.74,34.78,34.72,34.72,6376.0,34.74,34.78,34.72,34.72,6376.0
2021-12-27 13:25:00,34.71,34.72,34.59,34.59,6321.0,34.71,34.72,34.59,34.59,6321.0
2021-12-27 13:30:00,34.59,34.61,34.57,34.59,9684.0,34.59,34.61,34.57,34.59,9684.0
2021-12-27 13:35:00,34.59,34.61,34.49,34.51,6762.0,34.59,34.61,34.49,34.51,6762.0
2021-12-27 13:40:00,34.5,34.56,34.49,34.55,4193.0,34.5,34.56,34.49,34.55,4193.0
2021-12-27 13:45:00,34.55,34.59,34.55,34.58,4338.0,34.55,34.59,34.55,34.58,4338.0
2021-12-27 13:50:00,34.58,34.59,34.55,34.55,5242.0,34.58,34.59,34.55,34.55,5242.0
2021-12-27 13:55:00,34.56,34.58,34.54,34.55,6950.0,34.56,34.58,34.54,34.55,6950.0
2021-12-27 14:00:00,34.54,34.6,34.5,34.6,12022.0,34.54,34.6,34.5,34.6,12022.0
2021-12-27 14:05:00,34.61,34.69,34.61,34.69,8887.0,34.61,34.69,34.61,34.69,8887.0
2021-12-27 14:10:00,34.71,34.79,34.71,34.79,8614.0,34.71,34.79,34.71,34.79,8614.0
2021-12-27 14:15:00,34.78,34.78,34.76,34.78,4498.0,34.78,34.78,34.76,34.78,4498.0
2021-12-27 14:20:00,34.79,34.82,34.78,34.81,10180.0,34.79,34.82,34.78,34.81,10180.0
2021-12-27 14:25:00,34.81,34.81,34.79,34.81,6608.0,34.81,34.81,34.79,34.81,6608.0
2021-12-27 14:30:00,34.82,34.83,34.79,34.8,10091.0,34.82,34.83,34.79,34.8,10091.0
2021-12-27 14:35:00,34.79,34.82,34.75,34.82,10501.0,34.79,34.82,34.75,34.82,10501.0
2021-12-27 14:40:00,34.83,34.83,34.78,34.78,6308.0,34.83,34.83,34.78,34.78,6308.0
2021-12-27 14:45:00,34.77,34.8,34.75,34.78,9748.0,34.77,34.8,34.75,34.78,9748.0
2021-12-27 14:50:00,34.78,34.81,34.77,34.8,7974.0,34.78,34.81,34.77,34.8,7974.0
2021-12-27 14:55:00,34.8,34.8,34.72,34.74,8321.0,34.8,34.8,34.72,34.74,8321.0
2021-12-27 15:00:00,34.75,34.76,34.7,34.71,10624.0,34.75,34.76,34.7,34.71,10624.0
2021-12-27 15:05:00,34.72,34.8,34.72,34.79,9729.0,34.72,34.8,34.72,34.79,9729.0
2021-12-27 15:10:00,34.78,34.78,34.74,34.75,5124.0,34.78,34.78,34.74,34.75,5124.0
2021-12-27 15:15:00,34.74,34.76,34.72,34.73,10539.0,34.74,34.76,34.72,34.73,10539.0
2021-12-27 15:20:00,34.73,34.73,34.65,34.66,7612.0,34.73,34.73,34.65,34.66,7612.0
2021-12-27 15:25:00,34.67,34.74,34.66,34.7,13059.0,34.67,34.74,34.66,34.7,13059.0
2021-12-27 15:30:00,34.7,34.7,34.59,34.63,19020.0,34.7,34.7,34.59,34.63,19020.0
2021-12-27 15:35:00,34.63,34.65,34.58,34.65,22365.0,34.63,34.65,34.58,34.65,22365.0
2021-12-27 15:40:00,34.65,34.66,34.61,34.64,18620.0,34.65,34.66,34.61,34.64,18620.0
2021-12-27 15:45:00,34.64,34.66,34.59,34.61,41791.0,34.64,34.66,34.59,34.61,41791.0
2021-12-27 15:50:00,34.61,34.71,34.6,34.7,61075.0,34.61,34.71,34.6,34.7,61075.0
2021-12-27 15:55:00,34.7,34.8,34.65,34.72,157263.0,34.7,34.8,34.65,34.72,157263.0
2021-12-28 09:30:00,34.47,34.9,34.47,34.78,12194.0,34.47,34.9,34.47,34.78,12194.0
2021-12-28 09:35:00,34.81,34.96,34.64,34.85,8956.0,34.81,34.96,34.64,34.85,8956.0
2021-12-28 09:40:00,34.83,34.97,34.81,34.84,6803.0,34.83,34.97,34.81,34.84,6803.0
2021-12-28 09:45:00,34.83,35.0,34.82,34.98,7898.0,34.83,35.0,34.82,34.98,7898.0
2021-12-28 09:50:00,35.04,35.12,35.02,35.1,5437.0,35.04,35.12,35.02,35.1,5437.0
2021-12-28 09:55:00,35.14,35.36,35.14,35.25,8245.0,35.14,35.36,35.14,35.25,8245.0
2021-12-28 10:00:00,35.22,35.28,35.2,35.22,11334.0,35.22,35.28,35.2,35.22,11334.0
2021-12-28 10:05:00,35.19,35.19,34.88,34.9,8715.0,35.19,35.19,34.88,34.9,8715.0
2021-12-28 10:10:00,34.92,35.16,34.88,34.95,6466.0,34.92,35.16,34.88,34.95,6466.0
2021-12-28 10:15:00,34.95,34.97,34.88,34.93,5170.0,34.95,34.97,34.88,34.93,5170.0
2021-12-28 10:20:00,34.96,35.14,34.95,35.11,7252.0,34.96,35.14,34.95,35.11,7252.0
2021-12-28 10:25:00,35.08,35.13,35.02,35.09,5746.0,35.08,35.13,35.02,35.09,5746.0
2021-12-28 10:30:00,35.07,35.21,35.07,35.19,8527.0,35.07,35.21,35.07,35.19,8527.0
2021-12-28 10:35:00,35.18,35.18,34.97,35.03,7412.0,35.18,35.18,34.97,35.03,7412.0
2021-12-28 10:40:00,35.04,35.05,34.89,34.94,5919.0,35.04,35.05,34.89,34.94,5919.0
2021-12-28 10:45:00,34.92,35.03,34.89,34.89,8555.0,34.92,35.03,34.89,34.89,8555.0
2021-12-28 10:50:00,34.89,34.91,34.85,34.85,7811.0,34.89,34.91,34.85,34.85,7811.0
2021-12-28 10:55:00,34.87,34.93,34.85,34.91,5791.0,34.87,34.93,34.85,34.91,5791.0
2021-12-28 11:00:00,34.91,34.92,34.8,34.87,5970.0,34.91,34.92,34.8,34.87,5970.0
2021-12-28 11:05:00,34.85,34.86,34.72,34.72,4469.0,34.85,34.86,34.72,34.72,4469.0
2021-12-28 11:10:00,34.71,34.71,34.53,34.53,5118.0,34.71,34.71,34.53,34.53,5118.0
2021-12-28 11:15:00,34.56,34.56,34.4,34.43,8189.0,34.56,34.56,34.4,34.43,8189.0
2021-12-28 11:20:00,34.41,34.54,34.38,34.54,4211.0,34.41,34.54,34.38,34.54,4211.0
2021-12-28 11:25:00,34.53,34.53,34.32,34.44,42535.0,34.53,34.53,34.32,34.44,42535.0
2021-12-28 11:30:00,34.45,34.63,34.44,34.63,6412.0,34.45,34.63,34.44,34.63,6412.0
2021-12-28 11:35:00,34.61,34.62,34.49,34.56,8003.0,34.61,34.62,34.49,34.56,8003.0
2021-12-28 11:40:00,34.59,34.59,34.47,34.48,4985.0,34.59,34.59,34.47,34.48,4985.0
2021-12-28 11:45:00,34.5,34.5,34.44,34.5,5442.0,34.5,34.5,34.44,34.5,5442.0
2021-12-28 11:50:00,34.5,34.55,34.46,34.52,7533.0,34.5,34.55,34.46,34.52,7533.0
2021-12-28 11:55:00,34.52,34.58,34.51,34.56,5255.0,34.52,34.58,34.51,34.56,5255.0
2021-12-28 12:00:00,34.55,34.55,34.48,34.54,7162.0,34.55,34.55,34.48,34.54,7162.0
2021-12-28 12:05:00,34.54,34.55,34.49,34.52,3499.0,34.54,34.55,34.49,34.52,3499.0
2021-12-28 12:10:00,34.51,34.51,34.42,34.48,4823.0,34.51,34.51,34.42,34.48,4823.0
2021-12-28 12:15:00,34.48,34.5,34.39,34.45,20079.0,34.48,34.5,34.39,34.45,20079.0
2021-12-28 12:20:00,34.45,34.45,34.41,34.45,6987.0,34.45,34.45,34.41,34.45,6987.0
2021-12-28 12:25:00,34.44,34.46,34.35,34.38,9632.0,34.44,34.46,34.35,34.38,9632.0
2021-12-28 12:30:00,34.38,34.38,34.29,34.34,6250.0,34.38,34.38,34.29,34.34,6250.0
2021-12-28 12:35:00,34.31,34.34,34.29,34.31,3224.0,34.31,34.34,34.29,34.31,3224.0
2021-12-28 12:40:00,34.3,34.37,34.3,34.36,4913.0,34.3,34.37,34.3,34.36,4913.0
2021-12-28 12:45:00,34.37,34.37,34.3,34.35,4555.0,34.37,34.37,34.3,34.35,4555.0
2021-12-28 12:50:00,34.38,34.41,34.37,34.37,3516.0,34.38,34.41,34.37,34.37,3516.0
2021-12-28 12:55:00,34.39,34.52,34.38,34.47,5328.0,34.39,34.52,34.38,34.47,5328.0
2021-12-28 13:00:00,34.46,34.46,34.43,34.46,2712.0,34.46,34.46,34.43,34.46,2712.0
2021-12-28 13:05:00,34.48,34.48,34.44,34.44,6822.0,34.48,34.48,34.44,34.44,6822.0
2021-12-28 13:10:00,34.44,34.48,34.41,34.47,6677.0,34.44,34.48,34.41,34.47,6677.0
2021-12-28 13:15:00,34.48,34.67,34.47,34.65,10941.0,34.48,34.67,34.47,34.65,10941.0
2021-12-28 13:20:00,34.65,34.68,34.48,34.51,19895.0,34.65,34.68,34.48,34.51,19895.0
2021-12-28 13:25:00,34.53,34.54,34.5,34.53,5486.0,34.53,34.54,34.5,34.53,5486.0
2021-12-28 13:30:00,34.53,34.53,34.46,34.48,3990.0,34.53,34.53,34.46,34.48,3990.0
2021-12-28 13:35:00,34.47,34.47,34.41,34.46,3622.0,34.47,34.47,34.41,34.46,3622.0
2021-12-28 13:40:00,34.46,34.54,34.45,34.54,5332.0,34.46,34.54,34.45,34.54,5332.0
2021-12-28 13:45:00,34.56,34.61,34.56,34.61,3302.0,34.56,34.61,34.56,34.61,3302.0
2021-12-28 13:50:00,34.63,34.63,34.54,34.59,7754.0,34.63,34.63,34.54,34.59,7754.0
2021-12-28 13:55:00,34.56,34.58,34.53,34.54,4146.0,34.56,34.58,34.53,34.54,4146.0
2021-12-28 14:00:00,34.52,34.65,34.49,34.58,9067.0,34.52,34.65,34.49,34.58,9067.0
2021-12-28 14:05:00,34.6,34.63,34.58,34.58,4813.0,34.6,34.63,34.58,34.58,4813.0
2021-12-28 14:10:00,34.58,34.59,34.56,34.59,4555.0,34.58,34.59,34.56,34.59,4555.0
2021-12-28 14:15:00,34.58,34.61,34.54,34.59,9523.0,34.58,34.61,34.54,34.59,9523.0
2021-12-28 14:20:00,34.6,34.6,34.54,34.54,6064.0,34.6,34.6,34.54,34.54,6064.0
2021-12-28 14:25:00,34.54,34.57,34.5,34.56,6393.0,34.54,34.57,34.5,34.56,6393.0
2021-12-28 14:30:00,34.57,34.58,34.55,34.56,7606.0,34.57,34.58,34.55,34.56,7606.0
2021-12-28 14:35:00,34.55,34.61,34.55,34.61,5495.0,34.55,34.61,34.55,34.61,5495.0
2021-12-28 14:40:00,34.59,34.63,34.58,34.63,5403.0,34.59,34.63,34.58,34.63,5403.0
2021-12-28 14:45:00,34.63,34.63,34.58,34.6,4123.0,34.63,34.63,34.58,34.6,4123.0
2021-12-28 14:50:00,34.6,34.6,34.52,34.54,8410.0,34.6,34.6,34.52,34.54,8410.0
2021-12-28 14:55:00,34.53,34.6,34.53,34.59,9277.0,34.53,34.6,34.53,34.59,9277.0
2021-12-28 15:00:00,34.58,34.59,34.55,34.56,5988.0,34.58,34.59,34.55,34.56,5988.0
2021-12-28 15:05:00,34.56,34.61,34.49,34.54,13755.0,34.56,34.61,34.49,34.54,13755.0
2021-12-28 15:10:00,34.53,34.59,34.53,34.59,4893.0,34.53,34.59,34.53,34.59,4893.0
2021-12-28 15:15:00,34.59,34.61,34.56,34.57,9478.0,34.59,34.61,34.56,34.57,9478.0
2021-12-28 15:20:00,34.57,34.58,34.55,34.56,10862.0,34.57,34.58,34.55,34.56,10862.0
2021-12-28 15:25:00,34.57,34.63,34.57,34.6,13435.0,34.57,34.63,34.57,34.6,13435.0
2021-12-28 15:30:00,34.61,34.61,34.51,34.57,15807.0,34.61,34.61,34.51,34.57,15807.0
2021-12-28 15:35:00,34.56,34.62,34.55,34.55,15069.0,34.56,34.62,34.55,34.55,15069.0
2021-12-28 15:40:00,34.56,34.56,34.43,34.44,23819.0,34.56,34.56,34.43,34.44,23819.0
2021-12-28 15:45:00,34.45,34.51,34.44,34.47,18007.0,34.45,34.51,34.44,34.47,18007.0
2021-12-28 15:50:00,34.46,34.46,34.31,34.37,36393.0,34.46,34.46,34.31,34.37,36393.0
2021-12-28 15:55:00,34.37,34.37,34.26,34.34,70241.0,34.37,34.37,34.26,34.34,70241.0
2021-12-29 09:30:00,34.3,34.84,34.3,34.68,10774.0,34.3,34.84,34.3,34.68,10774.0
2021-12-29 09:35:00,34.68,34.85,34.55,34.79,9332.0,34.68,34.85,34.55,34.79,9332.0
2021-12-29 09:40:00,34.83,34.92,34.7,34.77,2600.0,34.83,34.92,34.7,34.77,2600.0
2021-12-29 09:45:00,34.78,34.88,34.78,34.78,3180.0,34.78,34.88,34.78,34.78,3180.0
2021-12-29 09:50:00,34.75,35.01,34.75,34.99,10977.0,34.75,35.01,34.75,34.99,10977.0
2021-12-29 09:55:00,35.02,35.02,34.79,34.81,32636.0,35.02,35.02,34.79,34.81,32636.0
2021-12-29 10:00:00,34.85,34.89,34.7,34.8,7526.0,34.85,34.89,34.7,34.8,7526.0
2021-12-29 10:05:00,34.79,34.97,34.78,34.95,6553.0,34.79,34.97,34.78,34.95,6553.0
2021-12-29 10:10:00,34.96,35.09,34.87,34.92,9247.0,34.96,35.09,34.87,34.92,9247.0
2021-12-29 10:15:00,34.9,35.01,34.79,35.01,6100.0,34.9,35.01,34.79,35.01,6100.0
2021-12-29 10:20:00,35.01,35.18,35.0,35.16,11007.0,35.01,35.18,35.0,35.16,11007.0
2021-12-29 10:25:00,35.15,35.23,35.07,35.07,16125.0,35.15,35.23,35.07,35.07,16125.0
2021-12-29 10:30:00,35.1,35.18,35.04,35.06,15685.0,35.1,35.18,35.04,35.06,15685.0
2021-12-29 10:35:00,35.04,35.09,34.98,34.99,7630.0,35.04,35.09,34.98,34.99,7630.0
2021-12-29 10:40:00,34.97,35.09,34.97,35.03,11088.0,34.97,35.09,34.97,35.03,11088.0
2021-12-29 10:45:00,35.03,35.06,34.95,35.02,3272.0,35.03,35.06,34.95,35.02,3272.0
2021-12-29 10:50:00,35.01,35.07,34.96,34.97,5994.0,35.01,35.07,34.96,34.97,5994.0
2021-12-29 10:55:00,34.94,35.1,34.94,35.09,15669.0,34.94,35.1,34.94,35.09,15669.0
2021-12-29 11:00:00,35.08,35.13,35.07,35.1,12826.0,35.08,35.13,35.07,35.1,12826.0
2021-12-29 11:05:00,35.08,35.15,35.06,35.1,12149.0,35.08,35.15,35.06,35.1,12149.0
2021-12-29 11:10:00,35.12,35.15,35.05,35.14,12413.0,35.12,35.15,35.05,35.14,12413.0
2021-12-29 11:15:00,35.14,35.29,35.11,35.29,4539.0,35.14,35.29,35.11,35.29,4539.0
2021-12-29 11:20:00,35.29,35.38,35.29,35.38,5342.0,35.29,35.38,35.29,35.38,5342.0
2021-12-29 11:25:00,35.36,35.41,35.27,35.27,4602.0,35.36,35.41,35.27,35.27,4602.0
2021-12-29 11:30:00,35.27,35.27,35.21,35.22,4062.0,35.27,35.27,35.21,35.22,4062.0
2021-12-29 11:35:00,35.25,35.26,35.19,35.21,5202.0,35.25,35.26,35.19,35.21,5202.0
2021-12-29 11:40:00,35.26,35.3,35.22,35.24,6065.0,35.26,35.3,35.22,35.24,6065.0
2021-12-29 11:45:00,35.25,35.29,35.25,35.25,4464.0,35.25,35.29,35.25,35.25,4464.0
2021-12-29 11:50:00,35.25,35.29,35.23,35.26,3204.0,35.25,35.29,35.23,35.26,3204.0
2021-12-29 11:55:00,35.27,35.3,35.24,35.29,5122.0,35.27,35.3,35.24,35.29,5122.0
2021-12-29 12:00:00,35.29,35.36,35.25,35.36,4702.0,35.29,35.36,35.25,35.36,4702.0
2021-12-29 12:05:00,35.34,35.41,35.33,35.39,3323.0,35.34,35.41,35.33,35.39,3323.0
2021-12-29 12:10:00,35.41,35.41,35.32,35.35,2869.0,35.41,35.41,35.32,35.35,2869.0
2021-12-29 12:15:00,35.34,35.37,35.33,35.35,4477.0,35.34,35.37,35.33,35.35,4477.0
2021-12-29 12:20:00,35.34,35.35,35.32,35.34,7911.0,35.34,35.35,35.32,35.34,7911.0
2021-12-29 12:25:00,35.35,35.42,35.35,35.41,5811.0,35.35,35.42,35.35,35.41,5811.0
2021-12-29 12:30:00,35.41,35.48,35.4,35.45,4515.0,35.41,35.48,35.4,35.45,4515.0
2021-12-29 12:35:00,35.47,35.49,35.46,35.49,3512.0,35.47,35.49,35.46,35.49,3512.0
2021-12-29 12:40:00,35.49,35.5,35.44,35.45,27570.0,35.49,35.5,35.44,35.45,27570.0
2021-12-29 12:45:00,35.43,35.47,35.43,35.47,4852.0,35.43,35.47,35.43,35.47,4852.0
2021-12-29 12:50:00,35.48,35.51,35.46,35.48,5277.0,35.48,35.51,35.46,35.48,5277.0
2021-12-29 12:55:00,35.48,35.49,35.41,35.41,5602.0,35.48,35.49,35.41,35.41,5602.0
2021-12-29 13:00:00,35.4,35.51,35.4,35.5,15445.0,35.4,35.51,35.4,35.5,15445.0
2021-12-29 13:05:00,35.5,35.54,35.48,35.5,3420.0,35.5,35.54,35.48,35.5,3420.0
2021-12-29 13:10:00,35.5,35.56,35.5,35.54,2911.0,35.5,35.56,35.5,35.54,2911.0
2021-12-29 13:15:00,35.53,35.55,35.5,35.52,4387.0,35.53,35.55,35.5,35.52,4387.0
2021-12-29 13:20:00,35.51,35.52,35.4,35.47,3592.0,35.51,35.52,35.4,35.47,3592.0
2021-12-29 13:25:00,35.48,35.51,35.46,35.51,1200.0,35.48,35.51,35.46,35.51,1200.0
2021-12-29 13:30:00,35.49,35.52,35.47,35.47,8100.0,35.49,35.52,35.47,35.47,8100.0
2021-12-29 13:35:00,35.49,35.5,35.45,35.49,3401.0,35.49,35.5,35.45,35.49,3401.0
2021-12-29 13:40:00,35.49,35.52,35.49,35.52,5023.0,35.49,35.52,35.49,35.52,5023.0
2021-12-29 13:45:00,35.5,35.51,35.44,35.44,4550.0,35.5,35.51,35.44,35.44,4550.0
2021-12-29 13:50:00,35.44,35.47,35.41,35.47,7987.0,35.44,35.47,35.41,35.47,7987.0
2021-12-29 13:55:00,35.47,35.5,35.43,35.47,5840.0,35.47,35.5,35.43,35.47,5840.0
2021-12-29 14:00:00,35.48,35.51,35.46,35.47,3625.0,35.48,35.51,35.46,35.47,3625.0
2021-12-29 14:05:00,35.45,35.45,35.4,35.4,1607.0,35.45,35.45,35.4,35.4,1607.0
2021-12-29 14:10:00,35.39,35.41,35.37,35.38,3541.0,35.39,35.41,35.37,35.38,3541.0
2021-12-29 14:15:00,35.37,35.4,35.36,35.38,4468.0,35.37,35.4,35.36,35.38,4468.0
2021-12-29 14:20:00,35.36,35.36,35.33,35.33,5542.0,35.36,35.36,35.33,35.33,5542.0
2021-12-29 14:25:00,35.31,35.31,35.25,35.27,4993.0,35.31,35.31,35.25,35.27,4993.0
2021-12-29 14:30:00,35.27,35.3,35.19,35.2,12272.0,35.27,35.3,35.19,35.2,12272.0
2021-12-29 14:35:00,35.21,35.26,35.21,35.26,6426.0,35.21,35.26,35.21,35.26,6426.0
2021-12-29 14:40:00,35.26,35.29,35.23,35.26,5977.0,35.26,35.29,35.23,35.26,5977.0
2021-12-29 14:45:00,35.25,35.27,35.21,35.23,5079.0,35.25,35.27,35.21,35.23,5079.0
2021-12-29 14:50:00,35.25,35.32,35.25,35.32,5848.0,35.25,35.32,35.25,35.32,5848.0
2021-12-29 14:55:00,35.33,35.33,35.3,35.32,5456.0,35.33,35.33,35.3,35.32,5456.0
2021-12-29 15:00:00,35.32,35.32,35.22,35.29,8379.0,35.32,35.32,35.22,35.29,8379.0
2021-12-29 15:05:00,35.29,35.31,35.26,35.27,7534.0,35.29,35.31,35.26,35.27,7534.0
2021-12-29 15:10:00,35.26,35.29,35.24,35.29,5607.0,35.26,35.29,35.24,35.29,5607.0
2021-12-29 15:15:00,35.29,35.29,35.26,35.27,10203.0,35.29,35.29,35.26,35.27,10203.0
2021-12-29 15:20:00,35.26,35.27,35.19,35.25,16472.0,35.26,35.27,35.19,35.25,16472.0
2021-12-29 15:25:00,35.23,35.23,35.12,35.15,14369.0,35.23,35.23,35.12,35.15,14369.0
2021-12-29 15:30:00,35.17,35.21,35.12,35.2,30233.0,35.17,35.21,35.12,35.2,30233.0
2021-12-29 15:35:00,35.2,35.2,35.12,35.15,15668.0,35.2,35.2,35.12,35.15,15668.0
2021-12-29 15:40:00,35.14,35.17,35.11,35.16,22074.0,35.14,35.17,35.11,35.16,22074.0
2021-12-29 15:45:00,35.16,35.34,35.14,35.3,29395.0,35.16,35.34,35.14,35.3,29395.0
2021-12-29 15:50:00,35.31,35.33,35.23,35.32,49926.0,35.31,35.33,35.23,35.32,49926.0
2021-12-29 15:55:00,35.32,35.36,35.26,35.35,90916.0,35.32,35.36,35.26,35.35,90916.0
2021-12-30 09:30:00,34.89,35.49,34.86,35.46,17420.0,34.89,35.49,34.86,35.46,17420.0
2021-12-30 09:35:00,35.48,35.53,35.14,35.17,18557.0,35.48,35.53,35.14,35.17,18557.0
2021-12-30 09:40:00,35.21,35.23,34.88,34.95,52292.0,35.21,35.23,34.88,34.95,52292.0
2021-12-30 09:45:00,35.0,35.42,35.0,35.42,7735.0,35.0,35.42,35.0,35.42,7735.0
2021-12-30 09:50:00,35.4,35.5,35.37,35.46,8028.0,35.4,35.5,35.37,35.46,8028.0
2021-12-30 09:55:00,35.48,35.6,35.46,35.51,6761.0,35.48,35.6,35.46,35.51,6761.0
2021-12-30 10:00:00,35.51,35.56,35.4,35.4,6058.0,35.51,35.56,35.4,35.4,6058.0
2021-12-30 10:05:00,35.4,35.54,35.28,35.3,12871.0,35.4,35.54,35.28,35.3,12871.0
2021-12-30 10:10:00,35.29,35.42,35.29,35.33,5555.0,35.29,35.42,35.29,35.33,5555.0
2021-12-30 10:15:00,35.31,35.57,35.3,35.54,7926.0,35.31,35.57,35.3,35.54,7926.0
2021-12-30 10:20:00,35.52,35.64,35.47,35.61,6440.0,35.52,35.64,35.47,35.61,6440.0
2021-12-30 10:25:00,35.66,35.66,35.49,35.52,33745.0,35.66,35.66,35.49,35.52,33745.0
2021-12-30 10:30:00,35.51,35.7,35.51,35.67,10693.0,35.51,35.7,35.51,35.67,10693.0
2021-12-30 10:35:00,35.7,35.76,35.64,35.66,6270.0,35.7,35.76,35.64,35.66,6270.0
2021-12-30 10:40:00,35.68,35.71,35.6,35.68,8319.0,35.68,35.71,35.6,35.68,8319.0
2021-12-30 10:45:00,35.7,35.72,35.62,35.65,8089.0,35.7,35.72,35.62,35.65,8089.0
2021-12-30 10:50:00,35.62,35.68,35.59,35.64,6448.0,35.62,35.68,35.59,35.64,6448.0
2021-12-30 10:55:00,35.64,35.64,35.53,35.58,12360.0,35.64,35.64,35.53,35.58,12360.0
2021-12-30 11:00:00,35.55,35.58,35.42,35.47,8927.0,35.55,35.58,35.42,35.47,8927.0
2021-12-30 11:05:00,35.5,35.55,35.49,35.49,8791.0,35.5,35.55,35.49,35.49,8791.0
2021-12-30 11:10:00,35.49,35.49,35.3,35.31,10300.0,35.49,35.49,35.3,35.31,10300.0
2021-12-30 11:15:00,35.31,35.4,35.3,35.39,15276.0,35.31,35.4,35.3,35.39,15276.0
2021-12-30 11:20:00,35.39,35.4,35.34,35.34,7559.0,35.39,35.4,35.34,35.34,7559.0
2021-12-30 11:25:00,35.35,35.38,35.29,35.29,5771.0,35.35,35.38,35.29,35.29,5771.0
2021-12-30 11:30:00,35.31,35.52,35.31,35.5,6514.0,35.31,35.52,35.31,35.5,6514.0
2021-12-30 11:35:00,35.5,35.5,35.44,35.47,5215.0,35.5,35.5,35.44,35.47,5215.0
2021-12-30 11:40:00,35.45,35.45,35.4,35.44,6020.0,35.45,35.45,35.4,35.44,6020.0
2021-12-30 11:45:00,35.45,35.5,35.44,35.48,3030.0,35.45,35.5,35.44,35.48,3030.0
2021-12-30 11:50:00,35.47,35.54,35.43,35.48,5301.0,35.47,35.54,35.43,35.48,5301.0
2021-12-30 11:55:00,35.48,35.52,35.46,35.46,4031.0,35.48,35.52,35.46,35.46,4031.0
2021-12-30 12:00:00,35.45,35.47,35.43,35.47,2992.0,35.45,35.47,35.43,35.47,2992.0
2021-12-30 12:05:00,35.47,35.49,35.4,35.41,4573.0,35.47,35.49,35.4,35.41,4573.0
2021-12-30 12:10:00,35.42,35.44,35.38,35.4,4577.0,35.42,35.44,35.38,35.4,4577.0
2021-12-30 12:15:00,35.4,35.44,35.39,35.39,4301.0,35.4,35.44,35.39,35.39,4301.0
2021-12-30 12:20:00,35.4,35.44,35.35,35.43,8406.0,35.4,35.44,35.35,35.43,8406.0
2021-12-30 12:25:00,35.45,35.62,35.45,35.59,18346.0,35.45,35.62,35.45,35.59,18346.0
2021-12-30 12:30:00,35.58,35.65,35.58,35.64,7228.0,35.58,35.65,35.58,35.64,7228.0
2021-12-30 12:35:00,35.65,35.65,35.55,35.6,11820.0,35.65,35.65,35.55,35.6,11820.0
2021-12-30 12:40:00,35.59,35.62,35.56,35.62,11071.0,35.59,35.62,35.56,35.62,11071.0
2021-12-30 12:45:00,35.63,35.76,35.63,35.76,7617.0,35.63,35.76,35.63,35.76,7617.0
2021-12-30 12:50:00,35.74,35.84,35.72,35.84,9908.0,35.74,35.84,35.72,35.84,9908.0
2021-12-30 12:55:00,35.84,35.84,35.76,35.79,18591.0,35.84,35.84,35.76,35.79,18591.0
2021-12-30 13:00:00,35.78,35.81,35.75,35.79,11211.0,35.78,35.81,35.75,35.79,11211.0
2021-12-30 13:05:00,35.79,35.79,35.71,35.76,8126.0,35.79,35.79,35.71,35.76,8126.0
2021-12-30 13:10:00,35.74,35.75,35.71,35.71,2929.0,35.74,35.75,35.71,35.71,2929.0
2021-12-30 13:15:00,35.71,35.71,35.64,35.69,8364.0,35.71,35.71,35.64,35.69,8364.0
2021-12-30 13:20:00,35.69,35.8,35.68,35.79,19935.0,35.69,35.8,35.68,35.79,19935.0
2021-12-30 13:25:00,35.79,35.83,35.77,35.83,14661.0,35.79,35.83,35.77,35.83,14661.0
2021-12-30 13:30:00,35.81,35.85,35.8,35.82,12031.0,35.81,35.85,35.8,35.82,12031.0
2021-12-30 13:35:00,35.82,35.82,35.75,35.8,11489.0,35.82,35.82,35.75,35.8,11489.0
2021-12-30 13:40:00,35.77,35.8,35.73,35.78,5762.0,35.77,35.8,35.73,35.78,5762.0
2021-12-30 13:45:00,35.8,35.82,35.75,35.78,5476.0,35.8,35.82,35.75,35.78,5476.0
2021-12-30 13:50:00,35.78,35.83,35.78,35.8,5200.0,35.78,35.83,35.78,35.8,5200.0
2021-12-30 13:55:00,35.8,35.81,35.77,35.8,6727.0,35.8,35.81,35.77,35.8,6727.0
2021-12-30 14:00:00,35.78,35.79,35.65,35.65,3600.0,35.78,35.79,35.65,35.65,3600.0
2021-12-30 14:05:00,35.62,35.7,35.62,35.69,6599.0,35.62,35.7,35.62,35.69,6599.0
2021-12-30 14:10:00,35.67,35.68,35.55,35.56,11324.0,35.67,35.68,35.55,35.56,11324.0
2021-12-30 14:15:00,35.56,35.69,35.56,35.69,6724.0,35.56,35.69,35.56,35.69,6724.0
2021-12-30 14:20:00,35.68,35.79,35.65,35.79,10859.0,35.68,35.79,35.65,35.79,10859.0
2021-12-30 14:25:00,35.8,35.84,35.78,35.84,9800.0,35.8,35.84,35.78,35.84,9800.0
2021-12-30 14:30:00,35.82,35.83,35.76,35.82,8778.0,35.82,35.83,35.76,35.82,8778.0
2021-12-30 14:35:00,35.82,35.92,35.81,35.9,8619.0,35.82,35.92,35.81,35.9,8619.0
2021-12-30 14:40:00,35.91,35.92,35.87,35.89,8225.0,35.91,35.92,35.87,35.89,8225.0
2021-12-30 14:45:00,35.87,35.88,35.83,35.86,9691.0,35.87,35.88,35.83,35.86,9691.0
2021-12-30 14:50:00,35.84,35.86,35.82,35.84,6327.0,35.84,35.86,35.82,35.84,6327.0
2021-12-30 14:55:00,35.83,35.86,35.82,35.86,6732.0,35.83,35.86,35.82,35.86,6732.0
2021-12-30 15:00:00,35.85,35.85,35.72,35.73,4477.0,35.85,35.85,35.72,35.73,4477.0
2021-12-30 15:05:00,35.73,35.74,35.66,35.68,8671.0,35.73,35.74,35.66,35.68,8671.0
2021-12-30 15:10:00,35.67,35.67,35.57,35.61,6658.0,35.67,35.67,35.57,35.61,6658.0
2021-12-30 15:15:00,35.62,35.69,35.59,35.59,8102.0,35.62,35.69,35.59,35.59,8102.0
2021-12-30 15:20:00,35.6,35.64,35.58,35.59,9225.0,35.6,35.64,35.58,35.59,9225.0
2021-12-30 15:25:00,35.59,35.63,35.59,35.61,11126.0,35.59,35.63,35.59,35.61,11126.0
2021-12-30 15:30:00,35.61,35.65,35.5,35.51,14900.0,35.61,35.65,35.5,35.51,14900.0
2021-12-30 15:35:00,35.5,35.53,35.44,35.5,16338.0,35.5,35.53,35.44,35.5,16338.0
2021-12-30 15:40:00,35.5,35.52,35.47,35.52,22229.0,35.5,35.52,35.47,35.52,22229.0
2021-12-30 15:45:00,35.52,35.6,35.49,35.58,32543.0,35.52,35.6,35.49,35.58,32543.0
2021-12-30 15:50:00,35.58,35.65,35.52,35.61,53976.0,35.58,35.65,35.52,35.61,53976.0
2021-12-30 15:55:00,35.61,35.61,35.46,35.46,156630.0,35.61,35.61,35.46,35.46,156630.0
2021-12-31 09:30:00,35.29,35.58,35.03,35.5,12244.0,35.29,35.58,35.03,35.5,12244.0
2021-12-31 09:35:00,35.44,35.44,35.06,35.09,4086.0,35.44,35.44,35.06,35.09,4086.0
2021-12-31 09:40:00,35.05,35.05,34.85,34.91,9780.0,35.05,35.05,34.85,34.91,9780.0
2021-12-31 09:45:00,34.87,34.93,34.74,34.9,7184.0,34.87,34.93,34.74,34.9,7184.0
2021-12-31 09:50:00,34.86,34.93,34.84,34.86,5518.0,34.86,34.93,34.84,34.86,5518.0
2021-12-31 09:55:00,34.9,34.9,34.77,34.8,14980.0,34.9,34.9,34.77,34.8,14980.0
2021-12-31 10:00:00,34.8,34.84,34.61,34.67,16683.0,34.8,34.84,34.61,34.67,16683.0
2021-12-31 10:05:00,34.68,34.77,34.67,34.7,7678.0,34.68,34.77,34.67,34.7,7678.0
2021-12-31 10:10:00,34.71,34.73,34.59,34.68,14092.0,34.71,34.73,34.59,34.68,14092.0
2021-12-31 10:15:00,34.69,34.73,34.63,34.65,14432.0,34.69,34.73,34.63,34.65,14432.0
2021-12-31 10:20:00,34.63,34.63,34.43,34.44,14609.0,34.63,34.63,34.43,34.44,14609.0
2021-12-31 10:25:00,34.45,34.61,34.43,34.57,9218.0,34.45,34.61,34.43,34.57,9218.0
2021-12-31 10:30:00,34.58,34.61,34.55,34.56,5432.0,34.58,34.61,34.55,34.56,5432.0
2021-12-31 10:35:00,34.55,34.7,34.51,34.69,13077.0,34.55,34.7,34.51,34.69,13077.0
2021-12-31 10:40:00,34.66,34.68,34.56,34.64,5048.0,34.66,34.68,34.56,34.64,5048.0
2021-12-31 10:45:00,34.61,34.61,34.48,34.49,13831.0,34.61,34.61,34.48,34.49,13831.0
2021-12-31 10:50:00,34.5,34.59,34.48,34.59,10595.0,34.5,34.59,34.48,34.59,10595.0
2021-12-31 10:55:00,34.58,34.67,34.58,34.66,4526.0,34.58,34.67,34.58,34.66,4526.0
2021-12-31 11:00:00,34.68,34.72,34.55,34.59,22474.0,34.68,34.72,34.55,34.59,22474.0
2021-12-31 11:05:00,34.58,34.81,34.5,34.81,15933.0,34.58,34.81,34.5,34.81,15933.0
2021-12-31 11:10:00,34.82,34.83,34.67,34.71,17947.0,34.82,34.83,34.67,34.71,17947.0
2021-12-31 11:15:00,34.68,34.81,34.68,34.78,12662.0,34.68,34.81,34.68,34.78,12662.0
2021-12-31 11:20:00,34.8,34.89,34.8,34.87,3960.0,34.8,34.89,34.8,34.87,3960.0
2021-12-31 11:25:00,34.85,34.91,34.84,34.9,6016.0,34.85,34.91,34.84,34.9,6016.0
2021-12-31 11:30:00,34.88,34.91,34.81,34.86,5831.0,34.88,34.91,34.81,34.86,5831.0
2021-12-31 11:35:00,34.87,34.91,34.81,34.85,4840.0,34.87,34.91,34.81,34.85,4840.0
2021-12-31 11:40:00,34.86,34.88,34.85,34.88,5101.0,34.86,34.88,34.85,34.88,5101.0
2021-12-31 11:45:00,34.88,34.89,34.84,34.88,3908.0,34.88,34.89,34.84,34.88,3908.0
2021-12-31 11:50:00,34.89,34.9,34.84,34.88,4429.0,34.89,34.9,34.84,34.88,4429.0
2021-12-31 11:55:00,34.87,34.87,34.71,34.72,5988.0,34.87,34.87,34.71,34.72,5988.0
2021-12-31 12:00:00,34.69,34.77,34.62,34.74,9695.0,34.69,34.77,34.62,34.74,9695.0
2021-12-31 12:05:00,34.72,34.79,34.72,34.76,3266.0,34.72,34.79,34.72,34.76,3266.0
2021-12-31 12:10:00,34.76,34.84,34.73,34.84,5435.0,34.76,34.84,34.73,34.84,5435.0
2021-12-31 12:15:00,34.83,34.84,34.75,34.79,3854.0,34.83,34.84,34.75,34.79,3854.0
2021-12-31 12:20:00,34.77,34.77,34.7,34.76,12302.0,34.77,34.77,34.7,34.76,12302.0
2021-12-31 12:25:00,34.75,34.82,34.75,34.82,6029.0,34.75,34.82,34.75,34.82,6029.0
2021-12-31 12:30:00,34.82,34.82,34.72,34.75,4444.0,34.82,34.82,34.72,34.75,4444.0
2021-12-31 12:35:00,34.76,34.86,34.76,34.77,17889.0,34.76,34.86,34.76,34.77,17889.0
2021-12-31 12:40:00,34.75,34.84,34.75,34.81,7674.0,34.75,34.84,34.75,34.81,7674.0
2021-12-31 12:45:00,34.82,34.82,34.77,34.77,3262.0,34.82,34.82,34.77,34.77,3262.0
2021-12-31 12:50:00,34.78,34.85,34.78,34.79,7228.0,34.78,34.85,34.78,34.79,7228.0
2021-12-31 12:55:00,34.79,34.91,34.77,34.9,6881.0,34.79,34.91,34.77,34.9,6881.0
2021-12-31 13:00:00,34.89,34.89,34.83,34.85,6807.0,34.89,34.89,34.83,34.85,6807.0
2021-12-31 13:05:00,34.86,34.88,34.85,34.86,5333.0,34.86,34.88,34.85,34.86,5333.0
2021-12-31 13:10:00,34.85,34.87,34.79,34.79,6214.0,34.85,34.87,34.79,34.79,6214.0
2021-12-31 13:15:00,34.8,34.82,34.8,34.8,6777.0,34.8,34.82,34.8,34.8,6777.0
2021-12-31 13:20:00,34.8,34.83,34.78,34.81,6155.0,34.8,34.83,34.78,34.81,6155.0
2021-12-31 13:25:00,34.8,34.85,34.76,34.83,7983.0,34.8,34.85,34.76,34.83,7983.0
2021-12-31 13:30:00,34.83,34.91,34.77,34.9,5010.0,34.83,34.91,34.77,34.9,5010.0
2021-12-31 13:35:00,34.9,34.9,34.79,34.79,6097.0,34.9,34.9,34.79,34.79,6097.0
2021-12-31 13:40:00,34.79,34.82,34.77,34.81,6354.0,34.79,34.82,34.77,34.81,6354.0
2021-12-31 13:45:00,34.82,34.82,34.78,34.8,7200.0,34.82,34.82,34.78,34.8,7200.0
2021-12-31 13:50:00,34.79,34.8,34.76,34.76,5210.0,34.79,34.8,34.76,34.76,5210.0
2021-12-31 13:55:00,34.77,34.78,34.69,34.77,12293.0,34.77,34.78,34.69,34.77,12293.0
2021-12-31 14:00:00,34.77,34.81,34.76,34.8,5663.0,34.77,34.81,34.76,34.8,5663.0
2021-12-31 14:05:00,34.8,34.85,34.74,34.78,10458.0,34.8,34.85,34.74,34.78,10458.0
2021-12-31 14:10:00,34.79,34.82,34.76,34.77,11341.0,34.79,34.82,34.76,34.77,11341.0
2021-12-31 14:15:00,34.77,34.77,34.69,34.72,7124.0,34.77,34.77,34.69,34.72,7124.0
2021-12-31 14:20:00,34.73,34.78,34.72,34.72,6086.0,34.73,34.78,34.72,34.72,6086.0
2021-12-31 14:25:00,34.72,34.76,34.7,34.73,6914.0,34.72,34.76,34.7,34.73,6914.0
2021-12-31 14:30:00,34.73,34.77,34.73,34.77,6239.0,34.73,34.77,34.73,34.77,6239.0
2021-12-31 14:35:00,34.75,34.78,34.66,34.67,11239.0,34.75,34.78,34.66,34.67,11239.0
2021-12-31 14:40:00,34.68,34.68,34.61,34.63,5919.0,34.68,34.68,34.61,34.63,5919.0
2021-12-31 14:45:00,34.62,34.68,34.6,34.68,8642.0,34.62,34.68,34.6,34.68,8642.0
2021-12-31 14:50:00,34.68,34.69,34.65,34.67,5799.0,34.68,34.69,34.65,34.67,5799.0
2021-12-31 14:55:00,34.66,34.73,34.65,34.73,10378.0,34.66,34.73,34.65,34.73,10378.0
2021-12-31 15:00:00,34.75,34.78,34.73,34.76,6360.0,34.75,34.78,34.73,34.76,6360.0
2021-12-31 15:05:00,34.76,34.84,34.75,34.84,6688.0,34.76,34.84,34.75,34.84,6688.0
2021-12-31 15:10:00,34.83,34.86,34.78,34.86,14739.0,34.83,34.86,34.78,34.86,14739.0
2021-12-31 15:15:00,34.85,34.96,34.85,34.88,18473.0,34.85,34.96,34.85,34.88,18473.0
2021-12-31 15:20:00,34.88,34.88,34.81,34.86,12770.0,34.88,34.88,34.81,34.86,12770.0
2021-12-31 15:25:00,34.84,34.89,34.84,34.87,11723.0,34.84,34.89,34.84,34.87,11723.0
2021-12-31 15:30:00,34.87,34.87,34.8,34.84,9812.0,34.87,34.87,34.8,34.84,9812.0
2021-12-31 15:35:00,34.84,34.94,34.84,34.94,6511.0,34.84,34.94,34.84,34.94,6511.0
2021-12-31 15:40:00,34.94,34.97,34.92,34.97,19459.0,34.94,34.97,34.92,34.97,19459.0
2021-12-31 15:45:00,34.98,35.01,34.92,34.92,24444.0,34.98,35.01,34.92,34.92,24444.0
2021-12-31 15:50:00,34.92,34.94,34.78,34.79,29956.0,34.92,34.94,34.78,34.79,29956.0
2021-12-31 15:55:00,34.78,34.85,34.78,34.85,69558.0,34.78,34.85,34.78,34.85,69558.0
2022-01-03 09:30:00,35.2,35.84,35.0,35.61,23431.0,35.2,35.84,35.0,35.61,23431.0
2022-01-03 09:35:00,35.58,35.61,35.25,35.28,6900.0,35.58,35.61,35.25,35.28,6900.0
2022-01-03 09:40:00,35.37,35.42,35.23,35.42,8297.0,35.37,35.42,35.23,35.42,8297.0
2022-01-03 09:45:00,35.43,35.47,35.12,35.12,20672.0,35.43,35.47,35.12,35.12,20672.0
2022-01-03 09:50:00,35.2,35.29,35.04,35.09,15255.0,35.2,35.29,35.04,35.09,15255.0
2022-01-03 09:55:00,35.12,35.35,35.08,35.29,21504.0,35.12,35.35,35.08,35.29,21504.0
2022-01-03 10:00:00,35.32,35.66,35.3,35.6,42412.0,35.32,35.66,35.3,35.6,42412.0
2022-01-03 10:05:00,35.61,35.71,35.5,35.7,34423.0,35.61,35.71,35.5,35.7,34423.0
2022-01-03 10:10:00,35.71,35.83,35.65,35.75,35310.0,35.71,35.83,35.65,35.75,35310.0
2022-01-03 10:15:00,35.74,35.87,35.68,35.82,64964.0,35.74,35.87,35.68,35.82,64964.0
2022-01-03 10:20:00,35.79,35.92,35.7,35.91,19852.0,35.79,35.92,35.7,35.91,19852.0
2022-01-03 10:25:00,35.9,36.11,35.88,36.11,43011.0,35.9,36.11,35.88,36.11,43011.0
2022-01-03 10:30:00,36.12,36.17,35.99,36.12,32289.0,36.12,36.17,35.99,36.12,32289.0
2022-01-03 10:35:00,36.13,36.22,36.08,36.16,26040.0,36.13,36.22,36.08,36.16,26040.0
2022-01-03 10:40:00,36.16,36.17,35.99,36.03,51482.0,36.16,36.17,35.99,36.03,51482.0
2022-01-03 10:45:00,36.12,36.32,35.99,36.01,22481.0,36.12,36.32,35.99,36.01,22481.0
2022-01-03 10:50:00,36.02,36.15,36.02,36.1,10511.0,36.02,36.15,36.02,36.1,10511.0
2022-01-03 10:55:00,36.12,36.18,35.91,35.93,48219.0,36.12,36.18,35.91,35.93,48219.0
2022-01-03 11:00:00,35.92,36.01,35.86,36.01,25248.0,35.92,36.01,35.86,36.01,25248.0
2022-01-03 11:05:00,36.01,36.09,35.91,35.91,16429.0,36.01,36.09,35.91,35.91,16429.0
2022-01-03 11:10:00,35.91,35.97,35.79,35.96,15084.0,35.91,35.97,35.79,35.96,15084.0
2022-01-03 11:15:00,35.95,35.96,35.79,35.95,18407.0,35.95,35.96,35.79,35.95,18407.0
2022-01-03 11:20:00,35.93,36.04,35.87,36.02,15194.0,35.93,36.04,35.87,36.02,15194.0
2022-01-03 11:25:00,36.01,36.02,35.87,35.91,7944.0,36.01,36.02,35.87,35.91,7944.0
2022-01-03 11:30:00,35.86,35.89,35.72,35.73,6953.0,35.86,35.89,35.72,35.73,6953.0
2022-01-03 11:35:00,35.73,35.73,35.47,35.52,28018.0,35.73,35.73,35.47,35.52,28018.0
2022-01-03 11:40:00,35.52,35.59,35.5,35.53,28429.0,35.52,35.59,35.5,35.53,28429.0
2022-01-03 11:45:00,35.55,35.65,35.53,35.56,15389.0,35.55,35.65,35.53,35.56,15389.0
2022-01-03 11:50:00,35.56,35.56,35.44,35.48,7684.0,35.56,35.56,35.44,35.48,7684.0
2022-01-03 11:55:00,35.46,35.47,35.35,35.35,8814.0,35.46,35.47,35.35,35.35,8814.0
2022-01-03 12:00:00,35.34,35.35,35.28,35.34,6917.0,35.34,35.35,35.28,35.34,6917.0
2022-01-03 12:05:00,35.34,35.36,35.31,35.34,5787.0,35.34,35.36,35.31,35.34,5787.0
2022-01-03 12:10:00,35.34,35.34,35.12,35.14,7724.0,35.34,35.34,35.12,35.14,7724.0
2022-01-03 12:15:00,35.14,35.22,35.13,35.15,7344.0,35.14,35.22,35.13,35.15,7344.0
2022-01-03 12:20:00,35.16,35.27,35.16,35.23,5702.0,35.16,35.27,35.16,35.23,5702.0
2022-01-03 12:25:00,35.24,35.28,35.22,35.25,6711.0,35.24,35.28,35.22,35.25,6711.0
2022-01-03 12:30:00,35.23,35.27,35.18,35.18,3631.0,35.23,35.27,35.18,35.18,3631.0
2022-01-03 12:35:00,35.16,35.24,35.16,35.23,6113.0,35.16,35.24,35.16,35.23,6113.0
2022-01-03 12:40:00,35.22,35.28,35.17,35.26,8339.0,35.22,35.28,35.17,35.26,8339.0
2022-01-03 12:45:00,35.26,35.27,35.23,35.26,3997.0,35.26,35.27,35.23,35.26,3997.0
2022-01-03 12:50:00,35.27,35.38,35.25,35.37,8405.0,35.27,35.38,35.25,35.37,8405.0
2022-01-03 12:55:00,35.38,35.53,35.38,35.4,8823.0,35.38,35.53,35.38,35.4,8823.0
2022-01-03 13:00:00,35.42,35.43,35.32,35.34,6012.0,35.42,35.43,35.32,35.34,6012.0
2022-01-03 13:05:00,35.34,35.37,35.22,35.22,57572.0,35.34,35.37,35.22,35.22,57572.0
2022-01-03 13:10:00,35.22,35.28,35.16,35.22,9415.0,35.22,35.28,35.16,35.22,9415.0
2022-01-03 13:15:00,35.21,35.21,35.13,35.18,3714.0,35.21,35.21,35.13,35.18,3714.0
2022-01-03 13:20:00,35.18,35.2,35.13,35.14,10971.0,35.18,35.2,35.13,35.14,10971.0
2022-01-03 13:25:00,35.14,35.14,35.05,35.07,10559.0,35.14,35.14,35.05,35.07,10559.0
2022-01-03 13:30:00,35.1,35.13,35.03,35.07,4568.0,35.1,35.13,35.03,35.07,4568.0
2022-01-03 13:35:00,35.07,35.11,35.06,35.07,7223.0,35.07,35.11,35.06,35.07,7223.0
2022-01-03 13:40:00,35.03,35.05,34.96,35.03,13020.0,35.03,35.05,34.96,35.03,13020.0
2022-01-03 13:45:00,35.02,35.08,34.99,35.0,7742.0,35.02,35.08,34.99,35.0,7742.0
2022-01-03 13:50:00,35.02,35.04,34.97,35.01,4568.0,35.02,35.04,34.97,35.01,4568.0
2022-01-03 13:55:00,35.02,35.07,34.99,35.07,6898.0,35.02,35.07,34.99,35.07,6898.0
2022-01-03 14:00:00,35.1,35.18,35.07,35.14,8116.0,35.1,35.18,35.07,35.14,8116.0
2022-01-03 14:05:00,35.15,35.18,35.13,35.18,3325.0,35.15,35.18,35.13,35.18,3325.0
2022-01-03 14:10:00,35.16,35.16,35.08,35.09,7765.0,35.16,35.16,35.08,35.09,7765.0
2022-01-03 14:15:00,35.08,35.22,34.97,35.02,45823.0,35.08,35.22,34.97,35.02,45823.0
2022-01-03 14:20:00,35.01,35.03,34.94,34.95,17009.0,35.01,35.03,34.94,34.95,17009.0
2022-01-03 14:25:00,34.94,34.96,34.9,34.94,7486.0,34.94,34.96,34.9,34.94,7486.0
2022-01-03 14:30:00,34.95,34.97,34.88,34.91,10577.0,34.95,34.97,34.88,34.91,10577.0
2022-01-03 14:35:00,34.91,34.91,34.85,34.87,4977.0,34.91,34.91,34.85,34.87,4977.0
2022-01-03 14:40:00,34.88,34.92,34.85,34.85,6120.0,34.88,34.92,34.85,34.85,6120.0
2022-01-03 14:45:00,34.86,34.95,34.85,34.93,9575.0,34.86,34.95,34.85,34.93,9575.0
2022-01-03 14:50:00,34.91,34.96,34.89,34.95,11270.0,34.91,34.96,34.89,34.95,11270.0
2022-01-03 14:55:00,34.95,34.98,34.93,34.95,7383.0,34.95,34.98,34.93,34.95,7383.0
2022-01-03 15:00:00,34.95,35.02,34.9,34.93,8108.0,34.95,35.02,34.9,34.93,8108.0
2022-01-03 15:05:00,34.92,34.97,34.9,34.96,6828.0,34.92,34.97,34.9,34.96,6828.0
2022-01-03 15:10:00,34.96,34.98,34.89,34.9,16453.0,34.96,34.98,34.89,34.9,16453.0
2022-01-03 15:15:00,34.9,35.0,34.89,35.0,18494.0,34.9,35.0,34.89,35.0,18494.0
2022-01-03 15:20:00,34.99,35.01,34.9,34.92,16449.0,34.99,35.01,34.9,34.92,16449.0
2022-01-03 15:25:00,34.91,34.93,34.82,34.85,24722.0,34.91,34.93,34.82,34.85,24722.0
2022-01-03 15:30:00,34.85,34.91,34.74,34.75,24113.0,34.85,34.91,34.74,34.75,24113.0
2022-01-03 15:35:00,34.76,34.82,34.68,34.82,41862.0,34.76,34.82,34.68,34.82,41862.0
2022-01-03 15:40:00,34.82,34.82,34.72,34.73,36187.0,34.82,34.82,34.72,34.73,36187.0
2022-01-03 15:45:00,34.73,34.81,34.73,34.81,49228.0,34.73,34.81,34.73,34.81,49228.0
2022-01-03 15:50:00,34.82,34.97,34.78,34.95,69361.0,34.82,34.97,34.78,34.95,69361.0
2022-01-03 15:55:00,34.95,34.99,34.82,34.99,189661.0,34.95,34.99,34.82,34.99,189661.0
2022-01-04 09:30:00,34.73,35.26,34.73,35.09,26730.0,34.73,35.26,34.73,35.09,26730.0
2022-01-04 09:35:00,35.09,35.2,34.96,35.13,6502.0,35.09,35.2,34.96,35.13,6502.0
2022-01-04 09:40:00,35.19,35.22,35.1,35.18,7500.0,35.19,35.22,35.1,35.18,7500.0
2022-01-04 09:45:00,35.2,35.29,35.09,35.23,16218.0,35.2,35.29,35.09,35.23,16218.0
2022-01-04 09:50:00,35.19,35.22,35.07,35.12,5579.0,35.19,35.22,35.07,35.12,5579.0
2022-01-04 09:55:00,35.16,35.19,34.85,34.85,14281.0,35.16,35.19,34.85,34.85,14281.0
2022-01-04 10:00:00,34.85,34.85,34.61,34.68,16885.0,34.85,34.85,34.61,34.68,16885.0
2022-01-04 10:05:00,34.71,34.72,34.49,34.51,16781.0,34.71,34.72,34.49,34.51,16781.0
2022-01-04 10:10:00,34.49,34.71,34.43,34.48,13760.0,34.49,34.71,34.43,34.48,13760.0
2022-01-04 10:15:00,34.48,34.57,34.32,34.57,21152.0,34.48,34.57,34.32,34.57,21152.0
2022-01-04 10:20:00,34.57,34.66,34.48,34.5,9679.0,34.57,34.66,34.48,34.5,9679.0
2022-01-04 10:25:00,34.51,34.56,34.29,34.42,11722.0,34.51,34.56,34.29,34.42,11722.0
2022-01-04 10:30:00,34.44,34.59,34.37,34.42,12989.0,34.44,34.59,34.37,34.42,12989.0
2022-01-04 10:35:00,34.4,34.48,34.32,34.38,6916.0,34.4,34.48,34.32,34.38,6916.0
2022-01-04 10:40:00,34.39,34.4,34.24,34.35,110089.0,34.39,34.4,34.24,34.35,110089.0
2022-01-04 10:45:00,34.35,34.45,34.25,34.39,36221.0,34.35,34.45,34.25,34.39,36221.0
2022-01-04 10:50:00,34.39,34.46,34.27,34.27,23408.0,34.39,34.46,34.27,34.27,23408.0
2022-01-04 10:55:00,34.25,34.25,34.07,34.13,21976.0,34.25,34.25,34.07,34.13,21976.0
2022-01-04 11:00:00,34.11,34.12,33.92,33.99,18861.0,34.11,34.12,33.92,33.99,18861.0
2022-01-04 11:05:00,34.0,34.1,33.96,34.08,24855.0,34.0,34.1,33.96,34.08,24855.0
2022-01-04 11:10:00,34.11,34.33,34.08,34.19,15904.0,34.11,34.33,34.08,34.19,15904.0
2022-01-04 11:15:00,34.15,34.35,34.12,34.35,13206.0,34.15,34.35,34.12,34.35,13206.0
2022-01-04 11:20:00,34.39,34.43,34.24,34.24,27211.0,34.39,34.43,34.24,34.24,27211.0
2022-01-04 11:25:00,34.24,34.27,34.1,34.26,34811.0,34.24,34.27,34.1,34.26,34811.0
2022-01-04 11:30:00,34.25,34.32,34.2,34.3,35552.0,34.25,34.32,34.2,34.3,35552.0
2022-01-04 11:35:00,34.29,34.56,34.29,34.55,16422.0,34.29,34.56,34.29,34.55,16422.0
2022-01-04 11:40:00,34.59,34.72,34.56,34.68,13863.0,34.59,34.72,34.56,34.68,13863.0
2022-01-04 11:45:00,34.68,34.74,34.67,34.73,28992.0,34.68,34.74,34.67,34.73,28992.0
2022-01-04 11:50:00,34.73,34.76,34.68,34.7,22447.0,34.73,34.76,34.68,34.7,22447.0
2022-01-04 11:55:00,34.71,34.74,34.56,34.64,39582.0,34.71,34.74,34.56,34.64,39582.0
2022-01-04 12:00:00,34.64,34.66,34.57,34.59,10130.0,34.64,34.66,34.57,34.59,10130.0
2022-01-04 12:05:00,34.59,34.59,34.52,34.57,7912.0,34.59,34.59,34.52,34.57,7912.0
2022-01-04 12:10:00,34.58,34.61,34.54,34.61,5775.0,34.58,34.61,34.54,34.61,5775.0
2022-01-04 12:15:00,34.62,34.8,34.62,34.74,11812.0,34.62,34.8,34.62,34.74,11812.0
2022-01-04 12:20:00,34.75,34.75,34.65,34.69,7795.0,34.75,34.75,34.65,34.69,7795.0
2022-01-04 12:25:00,34.68,34.72,34.65,34.7,9535.0,34.68,34.72,34.65,34.7,9535.0
2022-01-04 12:30:00,34.7,34.73,34.65,34.67,7066.0,34.7,34.73,34.65,34.67,7066.0
2022-01-04 12:35:00,34.7,34.71,34.65,34.65,24580.0,34.7,34.71,34.65,34.65,24580.0
2022-01-04 12:40:00,34.68,34.76,34.67,34.73,14284.0,34.68,34.76,34.67,34.73,14284.0
2022-01-04 12:45:00,34.75,34.79,34.7,34.76,15224.0,34.75,34.79,34.7,34.76,15224.0
2022-01-04 12:50:00,34.77,34.81,34.77,34.8,6854.0,34.77,34.81,34.77,34.8,6854.0
2022-01-04 12:55:00,34.81,34.83,34.65,34.65,17058.0,34.81,34.83,34.65,34.65,17058.0
2022-01-04 13:00:00,34.66,34.67,34.6,34.66,8840.0,34.66,34.67,34.6,34.66,8840.0
2022-01-04 13:05:00,34.65,34.82,34.64,34.77,17002.0,34.65,34.82,34.64,34.77,17002.0
2022-01-04 13:10:00,34.77,34.8,34.75,34.78,4498.0,34.77,34.8,34.75,34.78,4498.0
2022-01-04 13:15:00,34.8,34.87,34.74,34.87,6083.0,34.8,34.87,34.74,34.87,6083.0
2022-01-04 13:20:00,34.88,34.9,34.83,34.88,6771.0,34.88,34.9,34.83,34.88,6771.0
2022-01-04 13:25:00,34.88,34.99,34.85,34.97,10508.0,34.88,34.99,34.85,34.97,10508.0
2022-01-04 13:30:00,34.97,35.05,34.88,35.01,16473.0,34.97,35.05,34.88,35.01,16473.0
2022-01-04 13:35:00,35.0,35.09,35.0,35.04,6003.0,35.0,35.09,35.0,35.04,6003.0
2022-01-04 13:40:00,35.05,35.09,34.99,35.07,33359.0,35.05,35.09,34.99,35.07,33359.0
2022-01-04 13:45:00,35.07,35.1,35.0,35.02,12683.0,35.07,35.1,35.0,35.02,12683.0
2022-01-04 13:50:00,35.05,35.05,34.91,34.91,7104.0,35.05,35.05,34.91,34.91,7104.0
2022-01-04 13:55:00,34.9,34.93,34.76,34.79,8907.0,34.9,34.93,34.76,34.79,8907.0
2022-01-04 14:00:00,34.79,34.92,34.78,34.91,9095.0,34.79,34.92,34.78,34.91,9095.0
2022-01-04 14:05:00,34.92,34.97,34.92,34.96,6304.0,34.92,34.97,34.92,34.96,6304.0
2022-01-04 14:10:00,34.97,35.02,34.97,35.01,13108.0,34.97,35.02,34.97,35.01,13108.0
2022-01-04 14:15:00,35.03,35.06,34.98,35.0,7270.0,35.03,35.06,34.98,35.0,7270.0
2022-01-04 14:20:00,35.0,35.0,34.93,34.97,11607.0,35.0,35.0,34.93,34.97,11607.0
2022-01-04 14:25:00,34.97,35.03,34.95,34.97,6917.0,34.97,35.03,34.95,34.97,6917.0
2022-01-04 14:30:00,34.98,35.0,34.94,34.94,16428.0,34.98,35.0,34.94,34.94,16428.0
2022-01-04 14:35:00,34.92,34.93,34.9,34.91,4941.0,34.92,34.93,34.9,34.91,4941.0
2022-01-04 14:40:00,34.91,34.94,34.9,34.93,7258.0,34.91,34.94,34.9,34.93,7258.0
2022-01-04 14:45:00,34.93,35.07,34.93,35.04,8576.0,34.93,35.07,34.93,35.04,8576.0
2022-01-04 14:50:00,35.03,35.06,34.96,34.97,6418.0,35.03,35.06,34.96,34.97,6418.0
2022-01-04 14:55:00,34.97,35.05,34.96,35.05,10941.0,34.97,35.05,34.96,35.05,10941.0
2022-01-04 15:00:00,35.03,35.06,35.01,35.04,8090.0,35.03,35.06,35.01,35.04,8090.0
2022-01-04 15:05:00,35.04,35.08,35.0,35.08,9582.0,35.04,35.08,35.0,35.08,9582.0
2022-01-04 15:10:00,35.08,35.13,35.05,35.06,6561.0,35.08,35.13,35.05,35.06,6561.0
2022-01-04 15:15:00,35.07,35.1,35.06,35.08,7694.0,35.07,35.1,35.06,35.08,7694.0
2022-01-04 15:20:00,35.08,35.1,34.95,34.97,11166.0,35.08,35.1,34.95,34.97,11166.0
2022-01-04 15:25:00,34.98,35.0,34.93,34.98,9011.0,34.98,35.0,34.93,34.98,9011.0
2022-01-04 15:30:00,34.97,35.01,34.91,34.95,19581.0,34.97,35.01,34.91,34.95,19581.0
2022-01-04 15:35:00,34.95,34.96,34.86,34.87,18219.0,34.95,34.96,34.86,34.87,18219.0
2022-01-04 15:40:00,34.84,34.93,34.84,34.93,15536.0,34.84,34.93,34.84,34.93,15536.0
2022-01-04 15:45:00,34.93,35.02,34.9,34.93,28545.0,34.93,35.02,34.9,34.93,28545.0
2022-01-04 15:50:00,34.94,35.01,34.91,34.93,42134.0,34.94,35.01,34.91,34.93,42134.0
2022-01-04 15:55:00,34.91,34.94,34.8,34.82,93363.0,34.91,34.94,34.8,34.82,93363.0
2022-01-05 09:30:00,34.99,35.16,34.71,34.88,16572.0,34.99,35.16,34.71,34.88,16572.0
2022-01-05 09:35:00,34.94,35.01,34.79,34.86,8514.0,34.94,35.01,34.79,34.86,8514.0
2022-01-05 09:40:00,34.86,34.96,34.73,34.74,11015.0,34.86,34.96,34.73,34.74,11015.0
2022-01-05 09:45:00,34.78,34.88,34.73,34.86,9644.0,34.78,34.88,34.73,34.86,9644.0
2022-01-05 09:50:00,34.77,34.83,34.63,34.71,9650.0,34.77,34.83,34.63,34.71,9650.0
2022-01-05 09:55:00,34.64,34.65,34.49,34.6,5730.0,34.64,34.65,34.49,34.6,5730.0
2022-01-05 10:00:00,34.55,34.59,34.4,34.4,4004.0,34.55,34.59,34.4,34.4,4004.0
2022-01-05 10:05:00,34.4,34.55,34.4,34.5,6333.0,34.4,34.55,34.4,34.5,6333.0
2022-01-05 10:10:00,34.53,34.68,34.51,34.51,5213.0,34.53,34.68,34.51,34.51,5213.0
2022-01-05 10:15:00,34.5,34.52,34.37,34.37,5581.0,34.5,34.52,34.37,34.37,5581.0
2022-01-05 10:20:00,34.41,34.49,34.41,34.49,6176.0,34.41,34.49,34.41,34.49,6176.0
2022-01-05 10:25:00,34.53,34.67,34.44,34.45,10422.0,34.53,34.67,34.44,34.45,10422.0
2022-01-05 10:30:00,34.44,34.48,34.38,34.41,5224.0,34.44,34.48,34.38,34.41,5224.0
2022-01-05 10:35:00,34.39,34.4,34.25,34.25,8258.0,34.39,34.4,34.25,34.25,8258.0
2022-01-05 10:40:00,34.25,34.28,34.18,34.27,5590.0,34.25,34.28,34.18,34.27,5590.0
2022-01-05 10:45:00,34.31,34.39,34.27,34.36,6217.0,34.31,34.39,34.27,34.36,6217.0
2022-01-05 10:50:00,34.38,34.38,34.31,34.38,3723.0,34.38,34.38,34.31,34.38,3723.0
2022-01-05 10:55:00,34.41,34.47,34.38,34.4,23375.0,34.41,34.47,34.38,34.4,23375.0
2022-01-05 11:00:00,34.4,34.57,34.33,34.57,10935.0,34.4,34.57,34.33,34.57,10935.0
2022-01-05 11:05:00,34.56,34.58,34.33,34.33,9999.0,34.56,34.58,34.33,34.33,9999.0
2022-01-05 11:10:00,34.36,34.48,34.26,34.46,23714.0,34.36,34.48,34.26,34.46,23714.0
2022-01-05 11:15:00,34.46,34.46,34.31,34.34,7569.0,34.46,34.46,34.31,34.34,7569.0
2022-01-05 11:20:00,34.34,34.42,34.34,34.36,5278.0,34.34,34.42,34.34,34.36,5278.0
2022-01-05 11:25:00,34.37,34.43,34.34,34.34,3871.0,34.37,34.43,34.34,34.34,3871.0
2022-01-05 11:30:00,34.34,34.37,34.33,34.37,5673.0,34.34,34.37,34.33,34.37,5673.0
2022-01-05 11:35:00,34.35,34.38,34.32,34.34,3100.0,34.35,34.38,34.32,34.34,3100.0
2022-01-05 11:40:00,34.33,34.39,34.31,34.33,7615.0,34.33,34.39,34.31,34.33,7615.0
2022-01-05 11:45:00,34.34,34.4,34.31,34.39,5237.0,34.34,34.4,34.31,34.39,5237.0
2022-01-05 11:50:00,34.42,34.43,34.4,34.41,2647.0,34.42,34.43,34.4,34.41,2647.0
2022-01-05 11:55:00,34.4,34.46,34.38,34.46,7345.0,34.4,34.46,34.38,34.46,7345.0
2022-01-05 12:00:00,34.43,34.47,34.35,34.39,17742.0,34.43,34.47,34.35,34.39,17742.0
2022-01-05 12:05:00,34.4,34.51,34.37,34.5,4347.0,34.4,34.51,34.37,34.5,4347.0
2022-01-05 12:10:00,34.52,34.55,34.48,34.51,7873.0,34.52,34.55,34.48,34.51,7873.0
2022-01-05 12:15:00,34.51,34.58,34.49,34.57,6868.0,34.51,34.58,34.49,34.57,6868.0
2022-01-05 12:20:00,34.56,34.59,34.54,34.56,10409.0,34.56,34.59,34.54,34.56,10409.0
2022-01-05 12:25:00,34.56,34.59,34.55,34.58,7071.0,34.56,34.59,34.55,34.58,7071.0
2022-01-05 12:30:00,34.57,34.57,34.51,34.53,7110.0,34.57,34.57,34.51,34.53,7110.0
2022-01-05 12:35:00,34.52,34.52,34.45,34.48,6634.0,34.52,34.52,34.45,34.48,6634.0
2022-01-05 12:40:00,34.5,34.53,34.47,34.5,6750.0,34.5,34.53,34.47,34.5,6750.0
2022-01-05 12:45:00,34.5,34.5,34.27,34.27,9068.0,34.5,34.5,34.27,34.27,9068.0
2022-01-05 12:50:00,34.29,34.29,34.15,34.26,13832.0,34.29,34.29,34.15,34.26,13832.0
2022-01-05 12:55:00,34.25,34.29,34.22,34.26,6487.0,34.25,34.29,34.22,34.26,6487.0
2022-01-05 13:00:00,34.26,34.3,34.22,34.27,6969.0,34.26,34.3,34.22,34.27,6969.0
2022-01-05 13:05:00,34.28,34.29,34.2,34.22,6093.0,34.28,34.29,34.2,34.22,6093.0
2022-01-05 13:10:00,34.21,34.21,34.14,34.14,6185.0,34.21,34.21,34.14,34.14,6185.0
2022-01-05 13:15:00,34.16,34.16,34.1,34.13,8671.0,34.16,34.16,34.1,34.13,8671.0
2022-01-05 13:20:00,34.15,34.2,34.13,34.18,5487.0,34.15,34.2,34.13,34.18,5487.0
2022-01-05 13:25:00,34.17,34.28,34.16,34.21,8063.0,34.17,34.28,34.16,34.21,8063.0
2022-01-05 13:30:00,34.22,34.25,34.18,34.19,6959.0,34.22,34.25,34.18,34.19,6959.0
2022-01-05 13:35:00,34.19,34.2,34.12,34.14,8048.0,34.19,34.2,34.12,34.14,8048.0
2022-01-05 13:40:00,34.14,34.16,34.09,34.09,5449.0,34.14,34.16,34.09,34.09,5449.0
2022-01-05 13:45:00,34.08,34.12,34.08,34.11,2801.0,34.08,34.12,34.08,34.11,2801.0
2022-01-05 13:50:00,34.14,34.14,34.05,34.11,6388.0,34.14,34.14,34.05,34.11,6388.0
2022-01-05 13:55:00,34.14,34.18,34.13,34.13,5045.0,34.14,34.18,34.13,34.13,5045.0
2022-01-05 14:00:00,34.13,34.21,34.08,34.09,12087.0,34.13,34.21,34.08,34.09,12087.0
2022-01-05 14:05:00,34.08,34.13,34.0,34.05,13291.0,34.08,34.13,34.0,34.05,13291.0
2022-01-05 14:10:00,34.06,34.06,33.85,33.86,15262.0,34.06,34.06,33.85,33.86,15262.0
2022-01-05 14:15:00,33.83,33.89,33.79,33.83,11356.0,33.83,33.89,33.79,33.83,11356.0
2022-01-05 14:20:00,33.83,33.86,33.76,33.79,13482.0,33.83,33.86,33.76,33.79,13482.0
2022-01-05 14:25:00,33.77,33.84,33.73,33.82,30411.0,33.77,33.84,33.73,33.82,30411.0
2022-01-05 14:30:00,33.82,33.87,33.8,33.81,10390.0,33.82,33.87,33.8,33.81,10390.0
2022-01-05 14:35:00,33.82,33.91,33.82,33.87,8449.0,33.82,33.91,33.82,33.87,8449.0
2022-01-05 14:40:00,33.87,33.87,33.7,33.71,10454.0,33.87,33.87,33.7,33.71,10454.0
2022-01-05 14:45:00,33.7,33.7,33.59,33.6,7885.0,33.7,33.7,33.59,33.6,7885.0
2022-01-05 14:50:00,33.6,33.68,33.53,33.56,13152.0,33.6,33.68,33.53,33.56,13152.0
2022-01-05 14:55:00,33.55,33.58,33.46,33.54,16817.0,33.55,33.58,33.46,33.54,16817.0
2022-01-05 15:00:00,33.51,33.51,33.4,33.41,9524.0,33.51,33.51,33.4,33.41,9524.0
2022-01-05 15:05:00,33.41,33.42,33.23,33.26,13385.0,33.41,33.42,33.23,33.26,13385.0
2022-01-05 15:10:00,33.26,33.36,33.11,33.17,41270.0,33.26,33.36,33.11,33.17,41270.0
2022-01-05 15:15:00,33.17,33.17,32.94,32.97,50282.0,33.17,33.17,32.94,32.97,50282.0
2022-01-05 15:20:00,32.98,33.05,32.95,32.96,34508.0,32.98,33.05,32.95,32.96,34508.0
2022-01-05 15:25:00,32.95,33.08,32.89,32.99,31941.0,32.95,33.08,32.89,32.99,31941.0
2022-01-05 15:30:00,32.98,33.1,32.93,32.98,28701.0,32.98,33.1,32.93,32.98,28701.0
2022-01-05 15:35:00,32.97,33.23,32.96,33.22,37315.0,32.97,33.23,32.96,33.22,37315.0
2022-01-05 15:40:00,33.23,33.31,33.11,33.3,69914.0,33.23,33.31,33.11,33.3,69914.0
2022-01-05 15:45:00,33.3,33.31,33.1,33.11,53702.0,33.3,33.31,33.1,33.11,53702.0
2022-01-05 15:50:00,33.08,33.18,33.04,33.15,57934.0,33.08,33.18,33.04,33.15,57934.0
2022-01-05 15:55:00,33.15,33.22,33.1,33.19,139977.0,33.15,33.22,33.1,33.19,139977.0
2022-01-06 09:30:00,33.4,33.69,32.91,33.28,21838.0,33.4,33.69,32.91,33.28,21838.0
2022-01-06 09:35:00,33.23,33.83,32.96,33.79,24910.0,33.23,33.83,32.96,33.79,24910.0
2022-01-06 09:40:00,33.77,33.85,33.55,33.69,14246.0,33.77,33.85,33.55,33.69,14246.0
2022-01-06 09:45:00,33.69,33.69,33.41,33.54,18670.0,33.69,33.69,33.41,33.54,18670.0
2022-01-06 09:50:00,33.5,33.54,33.22,33.23,24399.0,33.5,33.54,33.22,33.23,24399.0
2022-01-06 09:55:00,33.25,33.28,32.85,33.05,11824.0,33.25,33.28,32.85,33.05,11824.0
2022-01-06 10:00:00,33.07,33.08,32.88,32.88,11634.0,33.07,33.08,32.88,32.88,11634.0
2022-01-06 10:05:00,32.86,32.87,32.71,32.75,15902.0,32.86,32.87,32.71,32.75,15902.0
2022-01-06 10:10:00,32.72,32.74,32.54,32.61,26088.0,32.72,32.74,32.54,32.61,26088.0
2022-01-06 10:15:00,32.6,32.72,32.5,32.61,19280.0,32.6,32.72,32.5,32.61,19280.0
2022-01-06 10:20:00,32.65,33.07,32.65,33.05,59983.0,32.65,33.07,32.65,33.05,59983.0
2022-01-06 10:25:00,33.05,33.36,33.04,33.21,24594.0,33.05,33.36,33.04,33.21,24594.0
2022-01-06 10:30:00,33.24,33.51,33.24,33.46,21282.0,33.24,33.51,33.24,33.46,21282.0
2022-01-06 10:35:00,33.45,33.63,33.42,33.48,21066.0,33.45,33.63,33.42,33.48,21066.0
2022-01-06 10:40:00,33.5,33.64,33.47,33.61,18301.0,33.5,33.64,33.47,33.61,18301.0
2022-01-06 10:45:00,33.61,33.86,33.61,33.84,15063.0,33.61,33.86,33.61,33.84,15063.0
2022-01-06 10:50:00,33.85,33.87,33.74,33.85,9770.0,33.85,33.87,33.74,33.85,9770.0
2022-01-06 10:55:00,33.87,33.93,33.79,33.79,5098.0,33.87,33.93,33.79,33.79,5098.0
2022-01-06 11:00:00,33.81,33.87,33.66,33.67,9587.0,33.81,33.87,33.66,33.67,9587.0
2022-01-06 11:05:00,33.68,33.91,33.65,33.87,10885.0,33.68,33.91,33.65,33.87,10885.0
2022-01-06 11:10:00,33.87,33.88,33.75,33.78,9722.0,33.87,33.88,33.75,33.78,9722.0
2022-01-06 11:15:00,33.82,33.9,33.71,33.75,11587.0,33.82,33.9,33.71,33.75,11587.0
2022-01-06 11:20:00,33.74,33.97,33.72,33.97,7659.0,33.74,33.97,33.72,33.97,7659.0
2022-01-06 11:25:00,33.94,33.95,33.78,33.9,7167.0,33.94,33.95,33.78,33.9,7167.0
2022-01-06 11:30:00,33.88,33.89,33.59,33.6,15742.0,33.88,33.89,33.59,33.6,15742.0
2022-01-06 11:35:00,33.63,33.81,33.6,33.78,5331.0,33.63,33.81,33.6,33.78,5331.0
2022-01-06 11:40:00,33.76,33.94,33.75,33.94,3700.0,33.76,33.94,33.75,33.94,3700.0
2022-01-06 11:45:00,33.92,34.07,33.89,34.07,4780.0,33.92,34.07,33.89,34.07,4780.0
2022-01-06 11:50:00,34.07,34.1,33.96,34.02,10944.0,34.07,34.1,33.96,34.02,10944.0
2022-01-06 11:55:00,34.04,34.14,34.01,34.1,7094.0,34.04,34.14,34.01,34.1,7094.0
2022-01-06 12:00:00,34.11,34.21,34.09,34.21,7172.0,34.11,34.21,34.09,34.21,7172.0
2022-01-06 12:05:00,34.19,34.28,34.17,34.27,11685.0,34.19,34.28,34.17,34.27,11685.0
2022-01-06 12:10:00,34.26,34.33,34.23,34.3,3833.0,34.26,34.33,34.23,34.3,3833.0
2022-01-06 12:15:00,34.29,34.35,34.28,34.31,8788.0,34.29,34.35,34.28,34.31,8788.0
2022-01-06 12:20:00,34.32,34.35,34.26,34.31,6996.0,34.32,34.35,34.26,34.31,6996.0
2022-01-06 12:25:00,34.3,34.44,34.28,34.42,9531.0,34.3,34.44,34.28,34.42,9531.0
2022-01-06 12:30:00,34.44,34.45,34.3,34.32,8850.0,34.44,34.45,34.3,34.32,8850.0
2022-01-06 12:35:00,34.3,34.34,34.22,34.33,46118.0,34.3,34.34,34.22,34.33,46118.0
2022-01-06 12:40:00,34.32,34.36,34.3,34.33,16110.0,34.32,34.36,34.3,34.33,16110.0
2022-01-06 12:45:00,34.33,34.33,34.24,34.27,3701.0,34.33,34.33,34.24,34.27,3701.0
2022-01-06 12:50:00,34.27,34.29,34.23,34.25,7031.0,34.27,34.29,34.23,34.25,7031.0
2022-01-06 12:55:00,34.24,34.25,34.14,34.2,12942.0,34.24,34.25,34.14,34.2,12942.0
2022-01-06 13:00:00,34.22,34.27,34.19,34.25,16098.0,34.22,34.27,34.19,34.25,16098.0
2022-01-06 13:05:00,34.27,34.29,34.17,34.24,11398.0,34.27,34.29,34.17,34.24,11398.0
2022-01-06 13:10:00,34.25,34.25,34.14,34.17,6531.0,34.25,34.25,34.14,34.17,6531.0
2022-01-06 13:15:00,34.19,34.19,34.09,34.15,11344.0,34.19,34.19,34.09,34.15,11344.0
2022-01-06 13:20:00,34.16,34.17,34.09,34.13,28738.0,34.16,34.17,34.09,34.13,28738.0
2022-01-06 13:25:00,34.12,34.22,34.1,34.21,14307.0,34.12,34.22,34.1,34.21,14307.0
2022-01-06 13:30:00,34.2,34.21,34.12,34.17,8512.0,34.2,34.21,34.12,34.17,8512.0
2022-01-06 13:35:00,34.2,34.21,34.04,34.07,9361.0,34.2,34.21,34.04,34.07,9361.0
2022-01-06 13:40:00,34.07,34.19,34.06,34.19,3224.0,34.07,34.19,34.06,34.19,3224.0
2022-01-06 13:45:00,34.18,34.25,34.15,34.19,44437.0,34.18,34.25,34.15,34.19,44437.0
2022-01-06 13:50:00,34.18,34.22,34.16,34.2,19476.0,34.18,34.22,34.16,34.2,19476.0
2022-01-06 13:55:00,34.19,34.24,34.18,34.24,7115.0,34.19,34.24,34.18,34.24,7115.0
2022-01-06 14:00:00,34.23,34.24,33.92,33.99,83658.0,34.23,34.24,33.92,33.99,83658.0
2022-01-06 14:05:00,33.98,34.2,33.97,34.18,21759.0,33.98,34.2,33.97,34.18,21759.0
2022-01-06 14:10:00,34.19,34.42,34.19,34.39,25113.0,34.19,34.42,34.19,34.39,25113.0
2022-01-06 14:15:00,34.4,34.53,34.39,34.51,8368.0,34.4,34.53,34.39,34.51,8368.0
2022-01-06 14:20:00,34.52,34.52,34.46,34.5,7550.0,34.52,34.52,34.46,34.5,7550.0
2022-01-06 14:25:00,34.52,34.56,34.46,34.46,6873.0,34.52,34.56,34.46,34.46,6873.0
2022-01-06 14:30:00,34.45,34.51,34.41,34.46,11878.0,34.45,34.51,34.41,34.46,11878.0
2022-01-06 14:35:00,34.47,34.52,34.46,34.5,9514.0,34.47,34.52,34.46,34.5,9514.0
2022-01-06 14:40:00,34.5,34.55,34.48,34.54,25708.0,34.5,34.55,34.48,34.54,25708.0
2022-01-06 14:45:00,34.55,34.58,34.48,34.51,6892.0,34.55,34.58,34.48,34.51,6892.0
2022-01-06 14:50:00,34.51,34.63,34.51,34.63,13720.0,34.51,34.63,34.51,34.63,13720.0
2022-01-06 14:55:00,34.63,34.65,34.54,34.61,29498.0,34.63,34.65,34.54,34.61,29498.0
2022-01-06 15:00:00,34.59,34.71,34.58,34.68,27438.0,34.59,34.71,34.58,34.68,27438.0
2022-01-06 15:05:00,34.67,34.68,34.58,34.6,15647.0,34.67,34.68,34.58,34.6,15647.0
2022-01-06 15:10:00,34.59,34.59,34.52,34.55,9344.0,34.59,34.59,34.52,34.55,9344.0
2022-01-06 15:15:00,34.55,34.57,34.51,34.54,9154.0,34.55,34.57,34.51,34.54,9154.0
2022-01-06 15:20:00,34.54,34.6,34.53,34.55,9663.0,34.54,34.6,34.53,34.55,9663.0
2022-01-06 15:25:00,34.56,34.64,34.55,34.63,13564.0,34.56,34.64,34.55,34.63,13564.0
2022-01-06 15:30:00,34.62,34.68,34.61,34.61,18695.0,34.62,34.68,34.61,34.61,18695.0
2022-01-06 15:35:00,34.62,34.63,34.44,34.45,34548.0,34.62,34.63,34.44,34.45,34548.0
2022-01-06 15:40:00,34.45,34.45,34.3,34.38,36297.0,34.45,34.45,34.3,34.38,36297.0
2022-01-06 15:45:00,34.38,34.42,34.31,34.32,27235.0,34.38,34.42,34.31,34.32,27235.0
2022-01-06 15:50:00,34.31,34.38,34.27,34.33,37676.0,34.31,34.38,34.27,34.33,37676.0
2022-01-06 15:55:00,34.32,34.37,34.24,34.32,81554.0,34.32,34.37,34.24,34.32,81554.0
2022-01-07 09:30:00,32.5,33.55,32.4,33.49,170598.0,32.5,33.55,32.4,33.49,170598.0
2022-01-07 09:35:00,33.47,33.77,33.35,33.51,48369.0,33.47,33.77,33.35,33.51,48369.0
2022-01-07 09:40:00,33.51,33.7,33.37,33.7,65597.0,33.51,33.7,33.37,33.7,65597.0
2022-01-07 09:45:00,33.69,33.7,33.08,33.16,32661.0,33.69,33.7,33.08,33.16,32661.0
2022-01-07 09:50:00,33.14,33.28,33.04,33.06,26138.0,33.14,33.28,33.04,33.06,26138.0
2022-01-07 09:55:00,33.06,33.13,32.95,32.99,22852.0,33.06,33.13,32.95,32.99,22852.0
2022-01-07 10:00:00,32.98,33.03,32.94,33.0,41129.0,32.98,33.03,32.94,33.0,41129.0
2022-01-07 10:05:00,32.98,33.1,32.86,33.07,29352.0,32.98,33.1,32.86,33.07,29352.0
2022-01-07 10:10:00,33.14,33.28,33.14,33.17,12319.0,33.14,33.28,33.14,33.17,12319.0
2022-01-07 10:15:00,33.17,33.17,32.98,33.04,13210.0,33.17,33.17,32.98,33.04,13210.0
2022-01-07 10:20:00,33.02,33.03,32.91,32.98,21045.0,33.02,33.03,32.91,32.98,21045.0
2022-01-07 10:25:00,33.0,33.18,32.94,32.97,37927.0,33.0,33.18,32.94,32.97,37927.0
2022-01-07 10:30:00,32.94,33.06,32.8,32.86,49040.0,32.94,33.06,32.8,32.86,49040.0
2022-01-07 10:35:00,32.87,32.9,32.79,32.9,34205.0,32.87,32.9,32.79,32.9,34205.0
2022-01-07 10:40:00,32.89,32.99,32.71,32.71,24540.0,32.89,32.99,32.71,32.71,24540.0
2022-01-07 10:45:00,32.7,32.74,32.6,32.71,28454.0,32.7,32.74,32.6,32.71,28454.0
2022-01-07 10:50:00,32.72,32.78,32.7,32.75,18713.0,32.72,32.78,32.7,32.75,18713.0
2022-01-07 10:55:00,32.76,32.87,32.66,32.69,28713.0,32.76,32.87,32.66,32.69,28713.0
2022-01-07 11:00:00,32.7,32.77,32.63,32.7,15963.0,32.7,32.77,32.63,32.7,15963.0
2022-01-07 11:05:00,32.71,32.79,32.71,32.73,15764.0,32.71,32.79,32.71,32.73,15764.0
2022-01-07 11:10:00,32.73,32.84,32.69,32.82,10366.0,32.73,32.84,32.69,32.82,10366.0
2022-01-07 11:15:00,32.86,32.95,32.68,32.7,12759.0,32.86,32.95,32.68,32.7,12759.0
2022-01-07 11:20:00,32.71,32.94,32.67,32.94,24604.0,32.71,32.94,32.67,32.94,24604.0
2022-01-07 11:25:00,32.93,33.03,32.9,33.0,20630.0,32.93,33.03,32.9,33.0,20630.0
2022-01-07 11:30:00,33.0,33.13,32.98,33.11,37695.0,33.0,33.13,32.98,33.11,37695.0
2022-01-07 11:35:00,33.11,33.12,32.94,33.11,24199.0,33.11,33.12,32.94,33.11,24199.0
2022-01-07 11:40:00,33.11,33.17,33.05,33.05,30923.0,33.11,33.17,33.05,33.05,30923.0
2022-01-07 11:45:00,33.03,33.06,32.96,33.05,22328.0,33.03,33.06,32.96,33.05,22328.0
2022-01-07 11:50:00,33.06,33.06,32.95,33.0,26712.0,33.06,33.06,32.95,33.0,26712.0
2022-01-07 11:55:00,32.99,32.99,32.91,32.93,15386.0,32.99,32.99,32.91,32.93,15386.0
2022-01-07 12:00:00,32.95,33.03,32.9,33.0,20528.0,32.95,33.03,32.9,33.0,20528.0
2022-01-07 12:05:00,33.0,33.09,32.99,33.01,20343.0,33.0,33.09,32.99,33.01,20343.0
2022-01-07 12:10:00,32.99,33.19,32.99,33.19,12588.0,32.99,33.19,32.99,33.19,12588.0
2022-01-07 12:15:00,33.18,33.2,33.11,33.11,9124.0,33.18,33.2,33.11,33.11,9124.0
2022-01-07 12:20:00,33.1,33.1,32.9,32.91,11643.0,33.1,33.1,32.9,32.91,11643.0
2022-01-07 12:25:00,32.89,32.89,32.72,32.73,18541.0,32.89,32.89,32.72,32.73,18541.0
2022-01-07 12:30:00,32.74,32.78,32.7,32.72,10711.0,32.74,32.78,32.7,32.72,10711.0
2022-01-07 12:35:00,32.74,32.75,32.65,32.69,8645.0,32.74,32.75,32.65,32.69,8645.0
2022-01-07 12:40:00,32.69,32.74,32.67,32.72,7004.0,32.69,32.74,32.67,32.72,7004.0
2022-01-07 12:45:00,32.71,32.78,32.69,32.74,12461.0,32.71,32.78,32.69,32.74,12461.0
2022-01-07 12:50:00,32.75,32.8,32.74,32.79,5543.0,32.75,32.8,32.74,32.79,5543.0
2022-01-07 12:55:00,32.8,32.89,32.8,32.88,4855.0,32.8,32.89,32.8,32.88,4855.0
2022-01-07 13:00:00,32.87,32.9,32.81,32.9,8068.0,32.87,32.9,32.81,32.9,8068.0
2022-01-07 13:05:00,32.91,32.94,32.89,32.92,5187.0,32.91,32.94,32.89,32.92,5187.0
2022-01-07 13:10:00,32.91,32.96,32.9,32.95,7561.0,32.91,32.96,32.9,32.95,7561.0
2022-01-07 13:15:00,32.94,33.02,32.89,32.89,11942.0,32.94,33.02,32.89,32.89,11942.0
2022-01-07 13:20:00,32.89,32.89,32.76,32.76,20128.0,32.89,32.89,32.76,32.76,20128.0
2022-01-07 13:25:00,32.77,32.77,32.62,32.62,17600.0,32.77,32.77,32.62,32.62,17600.0
2022-01-07 13:30:00,32.61,32.66,32.6,32.62,25489.0,32.61,32.66,32.6,32.62,25489.0
2022-01-07 13:35:00,32.62,32.67,32.6,32.62,6195.0,32.62,32.67,32.6,32.62,6195.0
2022-01-07 13:40:00,32.62,32.71,32.61,32.65,5468.0,32.62,32.71,32.61,32.65,5468.0
2022-01-07 13:45:00,32.63,32.68,32.63,32.67,3564.0,32.63,32.68,32.63,32.67,3564.0
2022-01-07 13:50:00,32.66,32.75,32.64,32.75,7746.0,32.66,32.75,32.64,32.75,7746.0
2022-01-07 13:55:00,32.75,32.8,32.74,32.77,11003.0,32.75,32.8,32.74,32.77,11003.0
2022-01-07 14:00:00,32.78,32.8,32.77,32.79,6265.0,32.78,32.8,32.77,32.79,6265.0
2022-01-07 14:05:00,32.78,32.81,32.72,32.78,10718.0,32.78,32.81,32.72,32.78,10718.0
2022-01-07 14:10:00,32.77,32.81,32.77,32.79,9722.0,32.77,32.81,32.77,32.79,9722.0
2022-01-07 14:15:00,32.79,32.79,32.74,32.75,6146.0,32.79,32.79,32.74,32.75,6146.0
2022-01-07 14:20:00,32.75,32.75,32.64,32.64,12494.0,32.75,32.75,32.64,32.64,12494.0
2022-01-07 14:25:00,32.64,32.76,32.6,32.76,26446.0,32.64,32.76,32.6,32.76,26446.0
2022-01-07 14:30:00,32.76,32.86,32.75,32.85,16173.0,32.76,32.86,32.75,32.85,16173.0
2022-01-07 14:35:00,32.85,33.02,32.85,33.02,11712.0,32.85,33.02,32.85,33.02,11712.0
2022-01-07 14:40:00,33.02,33.08,33.0,33.02,13200.0,33.02,33.08,33.0,33.02,13200.0
2022-01-07 14:45:00,33.02,33.11,33.0,33.08,12069.0,33.02,33.11,33.0,33.08,12069.0
2022-01-07 14:50:00,33.08,33.16,33.06,33.09,11955.0,33.08,33.16,33.06,33.09,11955.0
2022-01-07 14:55:00,33.08,33.11,33.03,33.03,10826.0,33.08,33.11,33.03,33.03,10826.0
2022-01-07 15:00:00,33.03,33.14,33.02,33.11,16215.0,33.03,33.14,33.02,33.11,16215.0
2022-01-07 15:05:00,33.12,33.2,33.12,33.17,17621.0,33.12,33.2,33.12,33.17,17621.0
2022-01-07 15:10:00,33.17,33.17,33.09,33.11,23275.0,33.17,33.17,33.09,33.11,23275.0
2022-01-07 15:15:00,33.12,33.22,33.11,33.22,19290.0,33.12,33.22,33.11,33.22,19290.0
2022-01-07 15:20:00,33.21,33.21,33.14,33.21,28961.0,33.21,33.21,33.14,33.21,28961.0
2022-01-07 15:25:00,33.19,33.2,33.13,33.15,26860.0,33.19,33.2,33.13,33.15,26860.0
2022-01-07 15:30:00,33.16,33.3,33.13,33.29,35985.0,33.16,33.3,33.13,33.29,35985.0
2022-01-07 15:35:00,33.28,33.39,33.26,33.34,53862.0,33.28,33.39,33.26,33.34,53862.0
2022-01-07 15:40:00,33.35,33.41,33.21,33.21,42735.0,33.35,33.41,33.21,33.21,42735.0
2022-01-07 15:45:00,33.22,33.33,33.22,33.28,47240.0,33.22,33.33,33.22,33.28,47240.0
2022-01-07 15:50:00,33.27,33.3,33.17,33.18,64276.0,33.27,33.3,33.17,33.18,64276.0
2022-01-07 15:55:00,33.18,33.25,33.15,33.17,145297.0,33.18,33.25,33.15,33.17,145297.0
2022-01-10 09:30:00,32.68,32.68,31.71,31.82,45525.0,32.68,32.68,31.71,31.82,45525.0
2022-01-10 09:35:00,31.87,31.88,31.52,31.8,19231.0,31.87,31.88,31.52,31.8,19231.0
2022-01-10 09:40:00,31.76,31.99,31.64,31.85,15496.0,31.76,31.99,31.64,31.85,15496.0
2022-01-10 09:45:00,31.78,31.88,31.54,31.64,42281.0,31.78,31.88,31.54,31.64,42281.0
2022-01-10 09:50:00,31.65,31.86,31.5,31.58,30156.0,31.65,31.86,31.5,31.58,30156.0
2022-01-10 09:55:00,31.6,31.62,31.27,31.45,21108.0,31.6,31.62,31.27,31.45,21108.0
2022-01-10 10:00:00,31.43,31.52,31.25,31.5,33478.0,31.43,31.52,31.25,31.5,33478.0
2022-01-10 10:05:00,31.52,31.79,31.45,31.79,21352.0,31.52,31.79,31.45,31.79,21352.0
2022-01-10 10:10:00,31.75,31.75,31.36,31.38,16115.0,31.75,31.75,31.36,31.38,16115.0
2022-01-10 10:15:00,31.39,31.46,31.3,31.31,23652.0,31.39,31.46,31.3,31.31,23652.0
2022-01-10 10:20:00,31.31,31.52,31.25,31.26,17853.0,31.31,31.52,31.25,31.26,17853.0
2022-01-10 10:25:00,31.25,31.41,31.24,31.36,13991.0,31.25,31.41,31.24,31.36,13991.0
2022-01-10 10:30:00,31.35,31.48,31.29,31.32,43880.0,31.35,31.48,31.29,31.32,43880.0
2022-01-10 10:35:00,31.3,31.3,31.03,31.12,21660.0,31.3,31.3,31.03,31.12,21660.0
2022-01-10 10:40:00,31.13,31.16,31.01,31.01,15033.0,31.13,31.16,31.01,31.01,15033.0
2022-01-10 10:45:00,31.02,31.11,30.86,30.89,25358.0,31.02,31.11,30.86,30.89,25358.0
2022-01-10 10:50:00,30.91,31.15,30.86,31.15,25012.0,30.91,31.15,30.86,31.15,25012.0
2022-01-10 10:55:00,31.15,31.26,31.12,31.21,9908.0,31.15,31.26,31.12,31.21,9908.0
2022-01-10 11:00:00,31.2,31.2,31.05,31.09,19511.0,31.2,31.2,31.05,31.09,19511.0
2022-01-10 11:05:00,31.1,31.31,31.1,31.31,13850.0,31.1,31.31,31.1,31.31,13850.0
2022-01-10 11:10:00,31.31,31.33,31.23,31.26,16296.0,31.31,31.33,31.23,31.26,16296.0
2022-01-10 11:15:00,31.3,31.58,31.28,31.55,13599.0,31.3,31.58,31.28,31.55,13599.0
2022-01-10 11:20:00,31.53,31.56,31.43,31.53,10138.0,31.53,31.56,31.43,31.53,10138.0
2022-01-10 11:25:00,31.54,31.69,31.52,31.67,17409.0,31.54,31.69,31.52,31.67,17409.0
2022-01-10 11:30:00,31.69,31.78,31.6,31.61,24929.0,31.69,31.78,31.6,31.61,24929.0
2022-01-10 11:35:00,31.6,31.66,31.55,31.64,11814.0,31.6,31.66,31.55,31.64,11814.0
2022-01-10 11:40:00,31.64,31.91,31.62,31.91,36663.0,31.64,31.91,31.62,31.91,36663.0
2022-01-10 11:45:00,31.91,31.98,31.88,31.88,28466.0,31.91,31.98,31.88,31.88,28466.0
2022-01-10 11:50:00,31.87,31.93,31.78,31.89,10790.0,31.87,31.93,31.78,31.89,10790.0
2022-01-10 11:55:00,31.88,31.99,31.85,31.99,14671.0,31.88,31.99,31.85,31.99,14671.0
2022-01-10 12:00:00,31.98,31.98,31.8,31.92,23281.0,31.98,31.98,31.8,31.92,23281.0
2022-01-10 12:05:00,31.92,32.01,31.85,31.85,12762.0,31.92,32.01,31.85,31.85,12762.0
2022-01-10 12:10:00,31.87,32.05,31.86,32.04,8513.0,31.87,32.05,31.86,32.04,8513.0
2022-01-10 12:15:00,32.03,32.03,31.93,31.93,11048.0,32.03,32.03,31.93,31.93,11048.0
2022-01-10 12:20:00,31.92,32.03,31.92,32.02,9358.0,31.92,32.03,31.92,32.02,9358.0
2022-01-10 12:25:00,32.02,32.02,31.83,31.84,18520.0,32.02,32.02,31.83,31.84,18520.0
2022-01-10 12:30:00,31.83,31.91,31.83,31.87,8323.0,31.83,31.91,31.83,31.87,8323.0
2022-01-10 12:35:00,31.89,31.94,31.86,31.93,12561.0,31.89,31.94,31.86,31.93,12561.0
2022-01-10 12:40:00,31.93,31.97,31.86,31.88,12701.0,31.93,31.97,31.86,31.88,12701.0
2022-01-10 12:45:00,31.86,31.98,31.85,31.98,6747.0,31.86,31.98,31.85,31.98,6747.0
2022-01-10 12:50:00,31.96,32.17,31.96,32.11,14496.0,31.96,32.17,31.96,32.11,14496.0
2022-01-10 12:55:00,32.08,32.17,32.05,32.12,9712.0,32.08,32.17,32.05,32.12,9712.0
2022-01-10 13:00:00,32.12,32.13,32.06,32.09,7396.0,32.12,32.13,32.06,32.09,7396.0
2022-01-10 13:05:00,32.11,32.17,32.07,32.1,9290.0,32.11,32.17,32.07,32.1,9290.0
2022-01-10 13:10:00,32.11,32.13,32.03,32.1,14060.0,32.11,32.13,32.03,32.1,14060.0
2022-01-10 13:15:00,32.1,32.15,32.02,32.09,15750.0,32.1,32.15,32.02,32.09,15750.0
2022-01-10 13:20:00,32.09,32.2,32.02,32.16,14346.0,32.09,32.2,32.02,32.16,14346.0
2022-01-10 13:25:00,32.15,32.21,32.11,32.15,12580.0,32.15,32.21,32.11,32.15,12580.0
2022-01-10 13:30:00,32.17,32.24,32.11,32.13,13562.0,32.17,32.24,32.11,32.13,13562.0
2022-01-10 13:35:00,32.14,32.19,32.11,32.16,10406.0,32.14,32.19,32.11,32.16,10406.0
2022-01-10 13:40:00,32.16,32.28,32.15,32.28,18698.0,32.16,32.28,32.15,32.28,18698.0
2022-01-10 13:45:00,32.27,32.29,32.23,32.24,14804.0,32.27,32.29,32.23,32.24,14804.0
2022-01-10 13:50:00,32.23,32.38,32.23,32.36,11606.0,32.23,32.38,32.23,32.36,11606.0
2022-01-10 13:55:00,32.37,32.39,32.3,32.35,27603.0,32.37,32.39,32.3,32.35,27603.0
2022-01-10 14:00:00,32.35,32.4,32.32,32.37,22505.0,32.35,32.4,32.32,32.37,22505.0
2022-01-10 14:05:00,32.39,32.53,32.36,32.52,11926.0,32.39,32.53,32.36,32.52,11926.0
2022-01-10 14:10:00,32.52,32.52,32.39,32.42,15770.0,32.52,32.52,32.39,32.42,15770.0
2022-01-10 14:15:00,32.41,32.43,32.38,32.42,14471.0,32.41,32.43,32.38,32.42,14471.0
2022-01-10 14:20:00,32.41,32.51,32.41,32.49,17756.0,32.41,32.51,32.41,32.49,17756.0
2022-01-10 14:25:00,32.48,32.5,32.36,32.45,11023.0,32.48,32.5,32.36,32.45,11023.0
2022-01-10 14:30:00,32.44,32.44,32.3,32.34,11443.0,32.44,32.44,32.3,32.34,11443.0
2022-01-10 14:35:00,32.35,32.36,32.14,32.16,23760.0,32.35,32.36,32.14,32.16,23760.0
2022-01-10 14:40:00,32.16,32.29,32.16,32.17,14731.0,32.16,32.29,32.16,32.17,14731.0
2022-01-10 14:45:00,32.17,32.21,32.15,32.18,7682.0,32.17,32.21,32.15,32.18,7682.0
2022-01-10 14:50:00,32.2,32.2,32.06,32.08,11472.0,32.2,32.2,32.06,32.08,11472.0
2022-01-10 14:55:00,32.08,32.18,32.08,32.15,9618.0,32.08,32.18,32.08,32.15,9618.0
2022-01-10 15:00:00,32.16,32.32,32.16,32.23,11931.0,32.16,32.32,32.16,32.23,11931.0
2022-01-10 15:05:00,32.24,32.25,32.1,32.14,14214.0,32.24,32.25,32.1,32.14,14214.0
2022-01-10 15:10:00,32.13,32.17,31.99,32.01,13203.0,32.13,32.17,31.99,32.01,13203.0
2022-01-10 15:15:00,32.01,32.11,31.93,32.07,15857.0,32.01,32.11,31.93,32.07,15857.0
2022-01-10 15:20:00,32.06,32.1,32.0,32.03,21417.0,32.06,32.1,32.0,32.03,21417.0
2022-01-10 15:25:00,32.05,32.19,32.04,32.14,55040.0,32.05,32.19,32.04,32.14,55040.0
2022-01-10 15:30:00,32.13,32.18,32.04,32.16,29722.0,32.13,32.18,32.04,32.16,29722.0
2022-01-10 15:35:00,32.18,32.21,32.12,32.14,22141.0,32.18,32.21,32.12,32.14,22141.0
2022-01-10 15:40:00,32.15,32.24,32.14,32.22,30021.0,32.15,32.24,32.14,32.22,30021.0
2022-01-10 15:45:00,32.22,32.28,32.19,32.24,40127.0,32.22,32.28,32.19,32.24,40127.0
2022-01-10 15:50:00,32.23,32.3,32.21,32.24,75585.0,32.23,32.3,32.21,32.24,75585.0
2022-01-10 15:55:00,32.23,32.37,32.23,32.35,133302.0,32.23,32.37,32.23,32.35,133302.0
2022-01-11 09:30:00,32.53,33.0,32.53,33.0,79785.0,32.53,33.0,32.53,33.0,79785.0
2022-01-11 09:35:00,33.0,33.6,33.0,33.33,83088.0,33.0,33.6,33.0,33.33,83088.0
2022-01-11 09:40:00,33.38,33.45,33.09,33.32,83194.0,33.38,33.45,33.09,33.32,83194.0
2022-01-11 09:45:00,33.3,33.4,32.97,33.37,98365.0,33.3,33.4,32.97,33.37,98365.0
2022-01-11 09:50:00,33.35,33.89,33.32,33.58,69837.0,33.35,33.89,33.32,33.58,69837.0
2022-01-11 09:55:00,33.55,33.75,33.48,33.59,36087.0,33.55,33.75,33.48,33.59,36087.0
2022-01-11 10:00:00,33.58,33.87,33.57,33.81,49590.0,33.58,33.87,33.57,33.81,49590.0
2022-01-11 10:05:00,33.83,34.08,33.83,34.01,124029.0,33.83,34.08,33.83,34.01,124029.0
2022-01-11 10:10:00,34.01,34.27,34.0,34.22,24419.0,34.01,34.27,34.0,34.22,24419.0
2022-01-11 10:15:00,34.23,34.39,34.11,34.29,56210.0,34.23,34.39,34.11,34.29,56210.0
2022-01-11 10:20:00,34.27,34.31,34.05,34.18,112834.0,34.27,34.31,34.05,34.18,112834.0
2022-01-11 10:25:00,34.19,34.29,34.04,34.27,62341.0,34.19,34.29,34.04,34.27,62341.0
2022-01-11 10:30:00,34.28,34.29,33.97,33.98,37572.0,34.28,34.29,33.97,33.98,37572.0
2022-01-11 10:35:00,33.94,34.02,33.59,33.61,49594.0,33.94,34.02,33.59,33.61,49594.0
2022-01-11 10:40:00,33.62,33.72,33.36,33.51,33077.0,33.62,33.72,33.36,33.51,33077.0
2022-01-11 10:45:00,33.49,33.67,33.45,33.5,48594.0,33.49,33.67,33.45,33.5,48594.0
2022-01-11 10:50:00,33.48,33.48,33.34,33.47,22746.0,33.48,33.48,33.34,33.47,22746.0
2022-01-11 10:55:00,33.48,33.54,33.41,33.48,21479.0,33.48,33.54,33.41,33.48,21479.0
2022-01-11 11:00:00,33.49,33.71,33.48,33.63,32205.0,33.49,33.71,33.48,33.63,32205.0
2022-01-11 11:05:00,33.6,33.94,33.55,33.86,25935.0,33.6,33.94,33.55,33.86,25935.0
2022-01-11 11:10:00,33.9,34.06,33.88,34.02,37384.0,33.9,34.06,33.88,34.02,37384.0
2022-01-11 11:15:00,34.02,34.25,34.02,34.13,18053.0,34.02,34.25,34.02,34.13,18053.0
2022-01-11 11:20:00,34.14,34.26,34.1,34.21,36457.0,34.14,34.26,34.1,34.21,36457.0
2022-01-11 11:25:00,34.21,34.31,34.08,34.23,17843.0,34.21,34.31,34.08,34.23,17843.0
2022-01-11 11:30:00,34.22,34.26,34.11,34.18,12014.0,34.22,34.26,34.11,34.18,12014.0
2022-01-11 11:35:00,34.18,34.44,34.18,34.42,20999.0,34.18,34.44,34.18,34.42,20999.0
2022-01-11 11:40:00,34.43,34.58,34.35,34.58,36034.0,34.43,34.58,34.35,34.58,36034.0
2022-01-11 11:45:00,34.58,34.63,34.41,34.55,27529.0,34.58,34.63,34.41,34.55,27529.0
2022-01-11 11:50:00,34.56,34.66,34.53,34.53,25212.0,34.56,34.66,34.53,34.53,25212.0
2022-01-11 11:55:00,34.5,34.61,34.42,34.57,9056.0,34.5,34.61,34.42,34.57,9056.0
2022-01-11 12:00:00,34.58,34.75,34.57,34.57,26573.0,34.58,34.75,34.57,34.57,26573.0
2022-01-11 12:05:00,34.58,34.59,34.43,34.5,12089.0,34.58,34.59,34.43,34.5,12089.0
2022-01-11 12:10:00,34.53,34.54,34.46,34.54,15536.0,34.53,34.54,34.46,34.54,15536.0
2022-01-11 12:15:00,34.57,34.58,34.45,34.5,10895.0,34.57,34.58,34.45,34.5,10895.0
2022-01-11 12:20:00,34.49,34.56,34.47,34.55,12051.0,34.49,34.56,34.47,34.55,12051.0
2022-01-11 12:25:00,34.55,34.55,34.41,34.5,14588.0,34.55,34.55,34.41,34.5,14588.0
2022-01-11 12:30:00,34.47,34.63,34.47,34.61,16556.0,34.47,34.63,34.47,34.61,16556.0
2022-01-11 12:35:00,34.61,34.73,34.61,34.67,17040.0,34.61,34.73,34.61,34.67,17040.0
2022-01-11 12:40:00,34.67,34.71,34.67,34.68,19917.0,34.67,34.71,34.67,34.68,19917.0
2022-01-11 12:45:00,34.68,34.71,34.6,34.64,40203.0,34.68,34.71,34.6,34.64,40203.0
2022-01-11 12:50:00,34.65,34.68,34.61,34.62,10301.0,34.65,34.68,34.61,34.62,10301.0
2022-01-11 12:55:00,34.63,34.7,34.62,34.66,13797.0,34.63,34.7,34.62,34.66,13797.0
2022-01-11 13:00:00,34.65,34.65,34.53,34.53,12450.0,34.65,34.65,34.53,34.53,12450.0
2022-01-11 13:05:00,34.51,34.51,34.4,34.47,13668.0,34.51,34.51,34.4,34.47,13668.0
2022-01-11 13:10:00,34.48,34.57,34.48,34.57,9963.0,34.48,34.57,34.48,34.57,9963.0
2022-01-11 13:15:00,34.59,34.6,34.54,34.58,8451.0,34.59,34.6,34.54,34.58,8451.0
2022-01-11 13:20:00,34.57,34.7,34.57,34.66,10259.0,34.57,34.7,34.57,34.66,10259.0
2022-01-11 13:25:00,34.64,34.7,34.61,34.61,7990.0,34.64,34.7,34.61,34.61,7990.0
2022-01-11 13:30:00,34.62,34.71,34.62,34.7,13549.0,34.62,34.71,34.62,34.7,13549.0
2022-01-11 13:35:00,34.69,34.82,34.67,34.8,23136.0,34.69,34.82,34.67,34.8,23136.0
2022-01-11 13:40:00,34.82,34.87,34.77,34.87,10149.0,34.82,34.87,34.77,34.87,10149.0
2022-01-11 13:45:00,34.86,34.9,34.78,34.81,19987.0,34.86,34.9,34.78,34.81,19987.0
2022-01-11 13:50:00,34.83,34.88,34.81,34.84,11065.0,34.83,34.88,34.81,34.84,11065.0
2022-01-11 13:55:00,34.84,34.85,34.78,34.8,10402.0,34.84,34.85,34.78,34.8,10402.0
2022-01-11 14:00:00,34.8,34.85,34.77,34.85,28466.0,34.8,34.85,34.77,34.85,28466.0
2022-01-11 14:05:00,34.85,34.86,34.79,34.82,14822.0,34.85,34.86,34.79,34.82,14822.0
2022-01-11 14:10:00,34.8,34.85,34.79,34.84,15428.0,34.8,34.85,34.79,34.84,15428.0
2022-01-11 14:15:00,34.84,34.85,34.74,34.77,18297.0,34.84,34.85,34.74,34.77,18297.0
2022-01-11 14:20:00,34.78,34.79,34.62,34.64,37056.0,34.78,34.79,34.62,34.64,37056.0
2022-01-11 14:25:00,34.64,34.84,34.64,34.84,21352.0,34.64,34.84,34.64,34.84,21352.0
2022-01-11 14:30:00,34.83,34.85,34.77,34.78,16409.0,34.83,34.85,34.77,34.78,16409.0
2022-01-11 14:35:00,34.77,34.78,34.71,34.75,38771.0,34.77,34.78,34.71,34.75,38771.0
2022-01-11 14:40:00,34.75,34.82,34.75,34.77,13171.0,34.75,34.82,34.75,34.77,13171.0
2022-01-11 14:45:00,34.76,34.88,34.76,34.88,16643.0,34.76,34.88,34.76,34.88,16643.0
2022-01-11 14:50:00,34.87,34.97,34.83,34.95,24718.0,34.87,34.97,34.83,34.95,24718.0
2022-01-11 14:55:00,34.95,34.99,34.92,34.94,24970.0,34.95,34.99,34.92,34.94,24970.0
2022-01-11 15:00:00,34.95,35.0,34.89,34.9,12707.0,34.95,35.0,34.89,34.9,12707.0
2022-01-11 15:05:00,34.91,34.92,34.86,34.89,10319.0,34.91,34.92,34.86,34.89,10319.0
2022-01-11 15:10:00,34.89,34.98,34.87,34.97,12875.0,34.89,34.98,34.87,34.97,12875.0
2022-01-11 15:15:00,34.97,34.98,34.9,34.96,14030.0,34.97,34.98,34.9,34.96,14030.0
2022-01-11 15:20:00,34.95,34.98,34.89,34.91,13989.0,34.95,34.98,34.89,34.91,13989.0
2022-01-11 15:25:00,34.92,34.95,34.9,34.95,19760.0,34.92,34.95,34.9,34.95,19760.0
2022-01-11 15:30:00,34.95,34.96,34.83,34.84,35522.0,34.95,34.96,34.83,34.84,35522.0
2022-01-11 15:35:00,34.85,34.89,34.75,34.77,25618.0,34.85,34.89,34.75,34.77,25618.0
2022-01-11 15:40:00,34.76,34.83,34.69,34.8,38676.0,34.76,34.83,34.69,34.8,38676.0
2022-01-11 15:45:00,34.8,34.83,34.74,34.77,67529.0,34.8,34.83,34.74,34.77,67529.0
2022-01-11 15:50:00,34.77,34.78,34.67,34.75,120761.0,34.77,34.78,34.67,34.75,120761.0
2022-01-11 15:55:00,34.75,34.91,34.74,34.9,266789.0,34.75,34.91,34.74,34.9,266789.0
2022-01-12 09:30:00,34.7,35.41,34.7,35.23,53304.0,34.7,35.41,34.7,35.23,53304.0
2022-01-12 09:35:00,35.1,35.18,34.74,34.97,23138.0,35.1,35.18,34.74,34.97,23138.0
2022-01-12 09:40:00,34.98,35.12,34.69,34.75,50565.0,34.98,35.12,34.69,34.75,50565.0
2022-01-12 09:45:00,34.78,34.96,34.71,34.92,25431.0,34.78,34.96,34.71,34.92,25431.0
2022-01-12 09:50:00,34.95,35.3,34.9,35.3,28878.0,34.95,35.3,34.9,35.3,28878.0
2022-01-12 09:55:00,35.3,35.44,35.22,35.36,27621.0,35.3,35.44,35.22,35.36,27621.0
2022-01-12 10:00:00,35.41,35.43,35.26,35.28,24247.0,35.41,35.43,35.26,35.28,24247.0
2022-01-12 10:05:00,35.33,35.34,35.08,35.32,13157.0,35.33,35.34,35.08,35.32,13157.0
2022-01-12 10:10:00,35.34,35.39,35.12,35.12,13381.0,35.34,35.39,35.12,35.12,13381.0
2022-01-12 10:15:00,35.14,35.15,34.94,34.95,19913.0,35.14,35.15,34.94,34.95,19913.0
2022-01-12 10:20:00,34.98,35.05,34.76,34.76,18590.0,34.98,35.05,34.76,34.76,18590.0
2022-01-12 10:25:00,34.76,34.78,34.53,34.71,33922.0,34.76,34.78,34.53,34.71,33922.0
2022-01-12 10:30:00,34.71,34.72,34.4,34.41,34020.0,34.71,34.72,34.4,34.41,34020.0
2022-01-12 10:35:00,34.39,34.47,34.28,34.28,20395.0,34.39,34.47,34.28,34.28,20395.0
2022-01-12 10:40:00,34.29,34.32,34.2,34.31,33355.0,34.29,34.32,34.2,34.31,33355.0
2022-01-12 10:45:00,34.31,34.46,34.31,34.38,18213.0,34.31,34.46,34.31,34.38,18213.0
2022-01-12 10:50:00,34.42,34.42,34.1,34.16,24669.0,34.42,34.42,34.1,34.16,24669.0
2022-01-12 10:55:00,34.13,34.25,34.1,34.14,18577.0,34.13,34.25,34.1,34.14,18577.0
2022-01-12 11:00:00,34.14,34.17,34.0,34.03,19615.0,34.14,34.17,34.0,34.03,19615.0
2022-01-12 11:05:00,34.04,34.06,33.71,33.75,23235.0,34.04,34.06,33.71,33.75,23235.0
2022-01-12 11:10:00,33.76,33.79,33.64,33.69,29544.0,33.76,33.79,33.64,33.69,29544.0
2022-01-12 11:15:00,33.7,33.73,33.48,33.64,46605.0,33.7,33.73,33.48,33.64,46605.0
2022-01-12 11:20:00,33.61,33.61,33.49,33.57,17667.0,33.61,33.61,33.49,33.57,17667.0
2022-01-12 11:25:00,33.62,33.77,33.62,33.76,21973.0,33.62,33.77,33.62,33.76,21973.0
2022-01-12 11:30:00,33.75,34.02,33.75,33.99,22499.0,33.75,34.02,33.75,33.99,22499.0
2022-01-12 11:35:00,33.98,33.99,33.85,33.92,8427.0,33.98,33.99,33.85,33.92,8427.0
2022-01-12 11:40:00,33.93,34.0,33.8,33.82,12466.0,33.93,34.0,33.8,33.82,12466.0
2022-01-12 11:45:00,33.81,34.03,33.79,34.01,15816.0,33.81,34.03,33.79,34.01,15816.0
2022-01-12 11:50:00,34.01,34.18,34.01,34.08,17224.0,34.01,34.18,34.01,34.08,17224.0
2022-01-12 11:55:00,34.08,34.08,33.96,34.05,11139.0,34.08,34.08,33.96,34.05,11139.0
2022-01-12 12:00:00,34.07,34.15,34.03,34.14,9249.0,34.07,34.15,34.03,34.14,9249.0
2022-01-12 12:05:00,34.14,34.17,33.96,34.02,7543.0,34.14,34.17,33.96,34.02,7543.0
2022-01-12 12:10:00,34.05,34.09,34.01,34.06,10913.0,34.05,34.09,34.01,34.06,10913.0
2022-01-12 12:15:00,34.07,34.25,34.07,34.17,12307.0,34.07,34.25,34.07,34.17,12307.0
2022-01-12 12:20:00,34.17,34.26,34.17,34.26,6415.0,34.17,34.26,34.17,34.26,6415.0
2022-01-12 12:25:00,34.25,34.38,34.25,34.35,10498.0,34.25,34.38,34.25,34.35,10498.0
2022-01-12 12:30:00,34.35,34.4,34.34,34.36,10028.0,34.35,34.4,34.34,34.36,10028.0
2022-01-12 12:35:00,34.36,34.38,34.27,34.29,13131.0,34.36,34.38,34.27,34.29,13131.0
2022-01-12 12:40:00,34.29,34.44,34.29,34.44,11151.0,34.29,34.44,34.29,34.44,11151.0
2022-01-12 12:45:00,34.45,34.47,34.41,34.46,7203.0,34.45,34.47,34.41,34.46,7203.0
2022-01-12 12:50:00,34.46,34.48,34.38,34.4,14143.0,34.46,34.48,34.38,34.4,14143.0
2022-01-12 12:55:00,34.39,34.48,34.38,34.45,8952.0,34.39,34.48,34.38,34.45,8952.0
2022-01-12 13:00:00,34.43,34.57,34.43,34.57,28125.0,34.43,34.57,34.43,34.57,28125.0
2022-01-12 13:05:00,34.58,34.63,34.57,34.59,18180.0,34.58,34.63,34.57,34.59,18180.0
2022-01-12 13:10:00,34.6,34.62,34.44,34.5,14359.0,34.6,34.62,34.44,34.5,14359.0
2022-01-12 13:15:00,34.5,34.56,34.45,34.52,10645.0,34.5,34.56,34.45,34.52,10645.0
2022-01-12 13:20:00,34.52,34.64,34.52,34.64,13760.0,34.52,34.64,34.52,34.64,13760.0
2022-01-12 13:25:00,34.63,34.69,34.62,34.69,18938.0,34.63,34.69,34.62,34.69,18938.0
2022-01-12 13:30:00,34.69,34.76,34.67,34.75,17514.0,34.69,34.76,34.67,34.75,17514.0
2022-01-12 13:35:00,34.75,34.8,34.73,34.78,25836.0,34.75,34.8,34.73,34.78,25836.0
2022-01-12 13:40:00,34.78,34.79,34.64,34.64,17328.0,34.78,34.79,34.64,34.64,17328.0
2022-01-12 13:45:00,34.63,34.75,34.61,34.71,8810.0,34.63,34.75,34.61,34.71,8810.0
2022-01-12 13:50:00,34.7,34.71,34.54,34.59,10754.0,34.7,34.71,34.54,34.59,10754.0
2022-01-12 13:55:00,34.61,34.67,34.6,34.62,7323.0,34.61,34.67,34.6,34.62,7323.0
2022-01-12 14:00:00,34.61,34.61,34.42,34.42,8748.0,34.61,34.61,34.42,34.42,8748.0
2022-01-12 14:05:00,34.4,34.51,34.38,34.51,16384.0,34.4,34.51,34.38,34.51,16384.0
2022-01-12 14:10:00,34.5,34.69,34.5,34.68,16697.0,34.5,34.69,34.5,34.68,16697.0
2022-01-12 14:15:00,34.68,34.7,34.66,34.7,12130.0,34.68,34.7,34.66,34.7,12130.0
2022-01-12 14:20:00,34.7,34.74,34.64,34.64,10746.0,34.7,34.74,34.64,34.64,10746.0
2022-01-12 14:25:00,34.64,34.69,34.63,34.67,8148.0,34.64,34.69,34.63,34.67,8148.0
2022-01-12 14:30:00,34.66,34.67,34.55,34.63,13154.0,34.66,34.67,34.55,34.63,13154.0
2022-01-12 14:35:00,34.63,34.63,34.55,34.57,5561.0,34.63,34.63,34.55,34.57,5561.0
2022-01-12 14:40:00,34.56,34.56,34.24,34.25,38445.0,34.56,34.56,34.24,34.25,38445.0
2022-01-12 14:45:00,34.26,34.32,34.25,34.32,11521.0,34.26,34.32,34.25,34.32,11521.0
2022-01-12 14:50:00,34.33,34.39,34.29,34.33,17385.0,34.33,34.39,34.29,34.33,17385.0
2022-01-12 14:55:00,34.34,34.38,34.28,34.29,13343.0,34.34,34.38,34.28,34.29,13343.0
2022-01-12 15:00:00,34.3,34.33,34.2,34.25,14762.0,34.3,34.33,34.2,34.25,14762.0
2022-01-12 15:05:00,34.23,34.24,34.18,34.19,14486.0,34.23,34.24,34.18,34.19,14486.0
2022-01-12 15:10:00,34.21,34.32,34.21,34.31,14304.0,34.21,34.32,34.21,34.31,14304.0
2022-01-12 15:15:00,34.32,34.38,34.32,34.36,21737.0,34.32,34.38,34.32,34.36,21737.0
2022-01-12 15:20:00,34.37,34.37,34.22,34.27,19624.0,34.37,34.37,34.22,34.27,19624.0
2022-01-12 15:25:00,34.28,34.36,34.21,34.36,20284.0,34.28,34.36,34.21,34.36,20284.0
2022-01-12 15:30:00,34.36,34.42,34.3,34.37,27259.0,34.36,34.42,34.3,34.37,27259.0
2022-01-12 15:35:00,34.36,34.39,34.23,34.28,31041.0,34.36,34.39,34.23,34.28,31041.0
2022-01-12 15:40:00,34.28,34.43,34.26,34.4,38484.0,34.28,34.43,34.26,34.4,38484.0
2022-01-12 15:45:00,34.39,34.48,34.38,34.41,40274.0,34.39,34.48,34.38,34.41,40274.0
2022-01-12 15:50:00,34.4,34.55,34.38,34.48,55837.0,34.4,34.55,34.38,34.48,55837.0
2022-01-12 15:55:00,34.49,34.54,34.2,34.24,187892.0,34.49,34.54,34.2,34.24,187892.0
2022-01-13 09:30:00,34.42,34.82,34.29,34.74,30253.0,34.42,34.82,34.29,34.74,30253.0
2022-01-13 09:35:00,34.75,34.87,34.6,34.73,32718.0,34.75,34.87,34.6,34.73,32718.0
2022-01-13 09:40:00,34.7,34.78,34.53,34.68,11258.0,34.7,34.78,34.53,34.68,11258.0
2022-01-13 09:45:00,34.68,34.75,34.43,34.75,34552.0,34.68,34.75,34.43,34.75,34552.0
2022-01-13 09:50:00,34.72,34.84,34.66,34.78,26233.0,34.72,34.84,34.66,34.78,26233.0
2022-01-13 09:55:00,34.77,34.84,34.67,34.75,20452.0,34.77,34.84,34.67,34.75,20452.0
2022-01-13 10:00:00,34.74,34.93,34.63,34.63,19144.0,34.74,34.93,34.63,34.63,19144.0
2022-01-13 10:05:00,34.63,34.65,34.39,34.4,24194.0,34.63,34.65,34.39,34.4,24194.0
2022-01-13 10:10:00,34.39,34.41,34.12,34.2,22763.0,34.39,34.41,34.12,34.2,22763.0
2022-01-13 10:15:00,34.16,34.18,34.07,34.13,10259.0,34.16,34.18,34.07,34.13,10259.0
2022-01-13 10:20:00,34.11,34.31,34.1,34.27,18194.0,34.11,34.31,34.1,34.27,18194.0
2022-01-13 10:25:00,34.27,34.33,34.13,34.31,12049.0,34.27,34.33,34.13,34.31,12049.0
2022-01-13 10:30:00,34.34,34.37,34.08,34.15,19089.0,34.34,34.37,34.08,34.15,19089.0
2022-01-13 10:35:00,34.15,34.15,33.99,34.0,12100.0,34.15,34.15,33.99,34.0,12100.0
2022-01-13 10:40:00,34.0,34.02,33.94,33.99,10434.0,34.0,34.02,33.94,33.99,10434.0
2022-01-13 10:45:00,33.98,34.11,33.93,34.09,14245.0,33.98,34.11,33.93,34.09,14245.0
2022-01-13 10:50:00,34.09,34.1,33.88,33.99,13263.0,34.09,34.1,33.88,33.99,13263.0
2022-01-13 10:55:00,34.0,34.11,34.0,34.08,22988.0,34.0,34.11,34.0,34.08,22988.0
2022-01-13 11:00:00,34.07,34.14,34.01,34.09,24605.0,34.07,34.14,34.01,34.09,24605.0
2022-01-13 11:05:00,34.12,34.25,34.11,34.2,33911.0,34.12,34.25,34.11,34.2,33911.0
2022-01-13 11:10:00,34.2,34.2,34.06,34.12,15190.0,34.2,34.2,34.06,34.12,15190.0
2022-01-13 11:15:00,34.09,34.17,34.08,34.15,5516.0,34.09,34.17,34.08,34.15,5516.0
2022-01-13 11:20:00,34.16,34.25,34.15,34.2,13642.0,34.16,34.25,34.15,34.2,13642.0
2022-01-13 11:25:00,34.22,34.32,34.22,34.32,11379.0,34.22,34.32,34.22,34.32,11379.0
2022-01-13 11:30:00,34.3,34.4,34.28,34.39,5913.0,34.3,34.4,34.28,34.39,5913.0
2022-01-13 11:35:00,34.38,34.52,34.36,34.52,8145.0,34.38,34.52,34.36,34.52,8145.0
2022-01-13 11:40:00,34.49,34.5,34.44,34.5,4982.0,34.49,34.5,34.44,34.5,4982.0
2022-01-13 11:45:00,34.49,34.8,34.49,34.79,43889.0,34.49,34.8,34.49,34.79,43889.0
2022-01-13 11:50:00,34.79,34.79,34.64,34.72,17382.0,34.79,34.79,34.64,34.72,17382.0
2022-01-13 11:55:00,34.67,34.68,34.55,34.58,12446.0,34.67,34.68,34.55,34.58,12446.0
2022-01-13 12:00:00,34.58,34.61,34.48,34.51,8918.0,34.58,34.61,34.48,34.51,8918.0
2022-01-13 12:05:00,34.47,34.61,34.44,34.6,12033.0,34.47,34.61,34.44,34.6,12033.0
2022-01-13 12:10:00,34.6,34.72,34.58,34.6,6291.0,34.6,34.72,34.58,34.6,6291.0
2022-01-13 12:15:00,34.61,34.63,34.45,34.45,8408.0,34.61,34.63,34.45,34.45,8408.0
2022-01-13 12:20:00,34.46,34.47,34.34,34.36,7499.0,34.46,34.47,34.34,34.36,7499.0
2022-01-13 12:25:00,34.43,34.44,34.36,34.44,8229.0,34.43,34.44,34.36,34.44,8229.0
2022-01-13 12:30:00,34.42,34.47,34.36,34.47,5922.0,34.42,34.47,34.36,34.47,5922.0
2022-01-13 12:35:00,34.48,34.49,34.38,34.43,6690.0,34.48,34.49,34.38,34.43,6690.0
2022-01-13 12:40:00,34.42,34.44,34.38,34.4,5478.0,34.42,34.44,34.38,34.4,5478.0
2022-01-13 12:45:00,34.42,34.46,34.21,34.24,7918.0,34.42,34.46,34.21,34.24,7918.0
2022-01-13 12:50:00,34.24,34.29,34.23,34.28,9408.0,34.24,34.29,34.23,34.28,9408.0
2022-01-13 12:55:00,34.27,34.39,34.26,34.39,3949.0,34.27,34.39,34.26,34.39,3949.0
2022-01-13 13:00:00,34.4,34.45,34.35,34.4,12180.0,34.4,34.45,34.35,34.4,12180.0
2022-01-13 13:05:00,34.37,34.51,34.37,34.49,3402.0,34.37,34.51,34.37,34.49,3402.0
2022-01-13 13:10:00,34.51,34.53,34.43,34.49,9094.0,34.51,34.53,34.43,34.49,9094.0
2022-01-13 13:15:00,34.49,34.54,34.44,34.52,5469.0,34.49,34.54,34.44,34.52,5469.0
2022-01-13 13:20:00,34.53,34.59,34.5,34.55,13832.0,34.53,34.59,34.5,34.55,13832.0
2022-01-13 13:25:00,34.55,34.56,34.47,34.55,5727.0,34.55,34.56,34.47,34.55,5727.0
2022-01-13 13:30:00,34.54,34.54,34.49,34.52,8187.0,34.54,34.54,34.49,34.52,8187.0
2022-01-13 13:35:00,34.53,34.54,34.46,34.52,6232.0,34.53,34.54,34.46,34.52,6232.0
2022-01-13 13:40:00,34.5,34.58,34.48,34.57,5790.0,34.5,34.58,34.48,34.57,5790.0
2022-01-13 13:45:00,34.56,34.71,34.56,34.7,7001.0,34.56,34.71,34.56,34.7,7001.0
2022-01-13 13:50:00,34.7,34.79,34.68,34.77,5374.0,34.7,34.79,34.68,34.77,5374.0
2022-01-13 13:55:00,34.77,34.87,34.76,34.78,12240.0,34.77,34.87,34.76,34.78,12240.0
2022-01-13 14:00:00,34.78,34.78,34.65,34.7,11120.0,34.78,34.78,34.65,34.7,11120.0
2022-01-13 14:05:00,34.72,34.74,34.61,34.66,7923.0,34.72,34.74,34.61,34.66,7923.0
2022-01-13 14:10:00,34.65,34.7,34.64,34.67,10786.0,34.65,34.7,34.64,34.67,10786.0
2022-01-13 14:15:00,34.68,34.7,34.58,34.6,7382.0,34.68,34.7,34.58,34.6,7382.0
2022-01-13 14:20:00,34.6,34.62,34.53,34.58,8607.0,34.6,34.62,34.53,34.58,8607.0
2022-01-13 14:25:00,34.57,34.64,34.55,34.55,7762.0,34.57,34.64,34.55,34.55,7762.0
2022-01-13 14:30:00,34.48,34.56,34.47,34.53,8790.0,34.48,34.56,34.47,34.53,8790.0
2022-01-13 14:35:00,34.54,34.55,34.44,34.45,9400.0,34.54,34.55,34.44,34.45,9400.0
2022-01-13 14:40:00,34.46,34.49,34.4,34.41,8913.0,34.46,34.49,34.4,34.41,8913.0
2022-01-13 14:45:00,34.42,34.47,34.39,34.39,9109.0,34.42,34.47,34.39,34.39,9109.0
2022-01-13 14:50:00,34.38,34.5,34.38,34.5,4773.0,34.38,34.5,34.38,34.5,4773.0
2022-01-13 14:55:00,34.51,34.55,34.46,34.5,8579.0,34.51,34.55,34.46,34.5,8579.0
2022-01-13 15:00:00,34.5,34.5,34.33,34.34,22304.0,34.5,34.5,34.33,34.34,22304.0
2022-01-13 15:05:00,34.36,34.39,34.27,34.31,10630.0,34.36,34.39,34.27,34.31,10630.0
2022-01-13 15:10:00,34.31,34.31,34.18,34.19,13276.0,34.31,34.31,34.18,34.19,13276.0
2022-01-13 15:15:00,34.18,34.25,34.12,34.22,25004.0,34.18,34.25,34.12,34.22,25004.0
2022-01-13 15:20:00,34.23,34.25,34.09,34.11,10680.0,34.23,34.25,34.09,34.11,10680.0
2022-01-13 15:25:00,34.11,34.11,34.0,34.09,17798.0,34.11,34.11,34.0,34.09,17798.0
2022-01-13 15:30:00,34.08,34.16,34.06,34.11,16323.0,34.08,34.16,34.06,34.11,16323.0
2022-01-13 15:35:00,34.11,34.11,33.93,33.98,17674.0,34.11,34.11,33.93,33.98,17674.0
2022-01-13 15:40:00,33.99,34.03,33.94,33.98,33705.0,33.99,34.03,33.94,33.98,33705.0
2022-01-13 15:45:00,33.97,33.98,33.88,33.91,37304.0,33.97,33.98,33.88,33.91,37304.0
2022-01-13 15:50:00,33.9,33.91,33.75,33.86,66663.0,33.9,33.91,33.75,33.86,66663.0
2022-01-13 15:55:00,33.86,34.01,33.82,33.94,144095.0,33.86,34.01,33.82,33.94,144095.0
2022-01-14 09:30:00,33.66,33.66,33.05,33.05,32872.0,33.66,33.66,33.05,33.05,32872.0
2022-01-14 09:35:00,33.06,33.72,32.96,33.54,26044.0,33.06,33.72,32.96,33.54,26044.0
2022-01-14 09:40:00,33.57,33.86,33.49,33.67,25913.0,33.57,33.86,33.49,33.67,25913.0
2022-01-14 09:45:00,33.62,33.96,33.6,33.74,54644.0,33.62,33.96,33.6,33.74,54644.0
2022-01-14 09:50:00,33.73,34.05,33.72,34.05,25427.0,33.73,34.05,33.72,34.05,25427.0
2022-01-14 09:55:00,34.09,34.57,34.07,34.56,20401.0,34.09,34.57,34.07,34.56,20401.0
2022-01-14 10:00:00,34.57,34.64,34.41,34.59,18385.0,34.57,34.64,34.41,34.59,18385.0
2022-01-14 10:05:00,34.63,34.8,34.63,34.74,14536.0,34.63,34.8,34.63,34.74,14536.0
2022-01-14 10:10:00,34.76,34.9,34.71,34.76,20478.0,34.76,34.9,34.71,34.76,20478.0
2022-01-14 10:15:00,34.77,34.86,34.71,34.84,20883.0,34.77,34.86,34.71,34.84,20883.0
2022-01-14 10:20:00,34.81,34.81,34.51,34.52,10448.0,34.81,34.81,34.51,34.52,10448.0
2022-01-14 10:25:00,34.54,34.59,34.36,34.43,10411.0,34.54,34.59,34.36,34.43,10411.0
2022-01-14 10:30:00,34.4,34.4,34.2,34.29,7353.0,34.4,34.4,34.2,34.29,7353.0
2022-01-14 10:35:00,34.26,34.3,34.06,34.08,14598.0,34.26,34.3,34.06,34.08,14598.0
2022-01-14 10:40:00,34.1,34.23,34.09,34.09,8136.0,34.1,34.23,34.09,34.09,8136.0
2022-01-14 10:45:00,34.1,34.29,34.06,34.23,15707.0,34.1,34.29,34.06,34.23,15707.0
2022-01-14 10:50:00,34.2,34.38,34.12,34.36,26612.0,34.2,34.38,34.12,34.36,26612.0
2022-01-14 10:55:00,34.33,34.52,34.3,34.38,17715.0,34.33,34.52,34.3,34.38,17715.0
2022-01-14 11:00:00,34.38,34.5,34.24,34.24,8499.0,34.38,34.5,34.24,34.24,8499.0
2022-01-14 11:05:00,34.22,34.22,33.89,33.89,10210.0,34.22,34.22,33.89,33.89,10210.0
2022-01-14 11:10:00,33.83,33.87,33.73,33.76,11869.0,33.83,33.87,33.73,33.76,11869.0
2022-01-14 11:15:00,33.74,33.79,33.7,33.71,10262.0,33.74,33.79,33.7,33.71,10262.0
2022-01-14 11:20:00,33.72,33.72,33.6,33.67,17976.0,33.72,33.72,33.6,33.67,17976.0
2022-01-14 11:25:00,33.67,33.82,33.62,33.69,17658.0,33.67,33.82,33.62,33.69,17658.0
2022-01-14 11:30:00,33.71,33.92,33.65,33.82,21456.0,33.71,33.92,33.65,33.82,21456.0
2022-01-14 11:35:00,33.83,33.83,33.65,33.67,7606.0,33.83,33.83,33.65,33.67,7606.0
2022-01-14 11:40:00,33.68,33.84,33.68,33.81,10692.0,33.68,33.84,33.68,33.81,10692.0
2022-01-14 11:45:00,33.83,33.84,33.69,33.69,11441.0,33.83,33.84,33.69,33.69,11441.0
2022-01-14 11:50:00,33.7,33.72,33.65,33.66,7272.0,33.7,33.72,33.65,33.66,7272.0
2022-01-14 11:55:00,33.62,33.65,33.57,33.63,9146.0,33.62,33.65,33.57,33.63,9146.0
2022-01-14 12:00:00,33.62,33.64,33.52,33.59,14980.0,33.62,33.64,33.52,33.59,14980.0
2022-01-14 12:05:00,33.58,33.58,33.4,33.43,23707.0,33.58,33.58,33.4,33.43,23707.0
2022-01-14 12:10:00,33.41,33.51,33.4,33.48,14119.0,33.41,33.51,33.4,33.48,14119.0
2022-01-14 12:15:00,33.49,33.76,33.49,33.72,10266.0,33.49,33.76,33.49,33.72,10266.0
2022-01-14 12:20:00,33.71,33.77,33.66,33.69,8876.0,33.71,33.77,33.66,33.69,8876.0
2022-01-14 12:25:00,33.67,33.72,33.64,33.72,6508.0,33.67,33.72,33.64,33.72,6508.0
2022-01-14 12:30:00,33.74,33.83,33.72,33.76,8725.0,33.74,33.83,33.72,33.76,8725.0
2022-01-14 12:35:00,33.78,33.81,33.64,33.64,4491.0,33.78,33.81,33.64,33.64,4491.0
2022-01-14 12:40:00,33.62,33.62,33.57,33.58,9565.0,33.62,33.62,33.57,33.58,9565.0
2022-01-14 12:45:00,33.57,33.61,33.48,33.53,13592.0,33.57,33.61,33.48,33.53,13592.0
2022-01-14 12:50:00,33.52,33.55,33.46,33.49,10500.0,33.52,33.55,33.46,33.49,10500.0
2022-01-14 12:55:00,33.5,33.63,33.48,33.55,9958.0,33.5,33.63,33.48,33.55,9958.0
2022-01-14 13:00:00,33.55,33.6,33.48,33.51,11322.0,33.55,33.6,33.48,33.51,11322.0
2022-01-14 13:05:00,33.53,33.54,33.42,33.44,6812.0,33.53,33.54,33.42,33.44,6812.0
2022-01-14 13:10:00,33.44,33.48,33.34,33.48,17265.0,33.44,33.48,33.34,33.48,17265.0
2022-01-14 13:15:00,33.48,33.52,33.47,33.49,6531.0,33.48,33.52,33.47,33.49,6531.0
2022-01-14 13:20:00,33.47,33.5,33.28,33.3,8059.0,33.47,33.5,33.28,33.3,8059.0
2022-01-14 13:25:00,33.32,33.32,33.17,33.17,11739.0,33.32,33.32,33.17,33.17,11739.0
2022-01-14 13:30:00,33.16,33.3,33.15,33.23,14676.0,33.16,33.3,33.15,33.23,14676.0
2022-01-14 13:35:00,33.23,33.29,33.18,33.2,6664.0,33.23,33.29,33.18,33.2,6664.0
2022-01-14 13:40:00,33.21,33.48,33.21,33.48,13791.0,33.21,33.48,33.21,33.48,13791.0
2022-01-14 13:45:00,33.48,33.54,33.45,33.46,11847.0,33.48,33.54,33.45,33.46,11847.0
2022-01-14 13:50:00,33.45,33.48,33.42,33.47,8803.0,33.45,33.48,33.42,33.47,8803.0
2022-01-14 13:55:00,33.46,33.49,33.37,33.45,12877.0,33.46,33.49,33.37,33.45,12877.0
2022-01-14 14:00:00,33.44,33.55,33.43,33.51,13191.0,33.44,33.55,33.43,33.51,13191.0
2022-01-14 14:05:00,33.51,33.51,33.36,33.41,6967.0,33.51,33.51,33.36,33.41,6967.0
2022-01-14 14:10:00,33.42,33.46,33.38,33.44,16695.0,33.42,33.46,33.38,33.44,16695.0
2022-01-14 14:15:00,33.45,33.48,33.4,33.48,5404.0,33.45,33.48,33.4,33.48,5404.0
2022-01-14 14:20:00,33.48,33.52,33.47,33.48,7744.0,33.48,33.52,33.47,33.48,7744.0
2022-01-14 14:25:00,33.48,33.48,33.35,33.36,10990.0,33.48,33.48,33.35,33.36,10990.0
2022-01-14 14:30:00,33.35,33.55,33.34,33.54,5575.0,33.35,33.55,33.34,33.54,5575.0
2022-01-14 14:35:00,33.54,33.66,33.53,33.66,8007.0,33.54,33.66,33.53,33.66,8007.0
2022-01-14 14:40:00,33.64,33.75,33.63,33.73,10687.0,33.64,33.75,33.63,33.73,10687.0
2022-01-14 14:45:00,33.73,33.83,33.73,33.78,6632.0,33.73,33.83,33.73,33.78,6632.0
2022-01-14 14:50:00,33.78,33.86,33.78,33.81,7477.0,33.78,33.86,33.78,33.81,7477.0
2022-01-14 14:55:00,33.82,33.86,33.79,33.82,8527.0,33.82,33.86,33.79,33.82,8527.0
2022-01-14 15:00:00,33.82,33.92,33.81,33.89,8523.0,33.82,33.92,33.81,33.89,8523.0
2022-01-14 15:05:00,33.89,33.89,33.78,33.81,8542.0,33.89,33.89,33.78,33.81,8542.0
2022-01-14 15:10:00,33.84,33.87,33.8,33.84,8336.0,33.84,33.87,33.8,33.84,8336.0
2022-01-14 15:15:00,33.83,33.97,33.79,33.92,9389.0,33.83,33.97,33.79,33.92,9389.0
2022-01-14 15:20:00,33.91,34.02,33.9,34.02,8072.0,33.91,34.02,33.9,34.02,8072.0
2022-01-14 15:25:00,34.03,34.07,33.98,33.99,17644.0,34.03,34.07,33.98,33.99,17644.0
2022-01-14 15:30:00,34.0,34.07,33.93,34.04,28728.0,34.0,34.07,33.93,34.04,28728.0
2022-01-14 15:35:00,34.04,34.1,33.98,34.09,18956.0,34.04,34.1,33.98,34.09,18956.0
2022-01-14 15:40:00,34.08,34.15,34.03,34.12,19871.0,34.08,34.15,34.03,34.12,19871.0
2022-01-14 15:45:00,34.12,34.15,33.99,34.06,33264.0,34.12,34.15,33.99,34.06,33264.0
2022-01-14 15:50:00,34.06,34.19,34.04,34.18,86146.0,34.06,34.19,34.04,34.18,86146.0
2022-01-14 15:55:00,34.18,34.18,34.07,34.14,118345.0,34.18,34.18,34.07,34.14,118345.0
2022-01-18 09:30:00,33.5,33.5,32.9,33.14,57325.0,33.5,33.5,32.9,33.14,57325.0
2022-01-18 09:35:00,33.2,33.37,32.95,33.34,43261.0,33.2,33.37,32.95,33.34,43261.0
2022-01-18 09:40:00,33.34,33.55,33.23,33.23,35132.0,33.34,33.55,33.23,33.23,35132.0
2022-01-18 09:45:00,33.19,33.47,33.05,33.08,53833.0,33.19,33.47,33.05,33.08,53833.0
2022-01-18 09:50:00,33.1,33.4,33.05,33.27,49414.0,33.1,33.4,33.05,33.27,49414.0
2022-01-18 09:55:00,33.25,33.42,33.1,33.42,25264.0,33.25,33.42,33.1,33.42,25264.0
2022-01-18 10:00:00,33.38,33.77,33.3,33.73,25394.0,33.38,33.77,33.3,33.73,25394.0
2022-01-18 10:05:00,33.72,33.98,33.7,33.96,12500.0,33.72,33.98,33.7,33.96,12500.0
2022-01-18 10:10:00,33.96,34.07,33.88,33.91,21980.0,33.96,34.07,33.88,33.91,21980.0
2022-01-18 10:15:00,33.94,34.15,33.79,33.85,9897.0,33.94,34.15,33.79,33.85,9897.0
2022-01-18 10:20:00,33.83,33.89,33.72,33.86,10627.0,33.83,33.89,33.72,33.86,10627.0
2022-01-18 10:25:00,33.88,33.88,33.68,33.76,11991.0,33.88,33.88,33.68,33.76,11991.0
2022-01-18 10:30:00,33.77,33.9,33.67,33.9,15650.0,33.77,33.9,33.67,33.9,15650.0
2022-01-18 10:35:00,33.87,33.89,33.7,33.74,8849.0,33.87,33.89,33.7,33.74,8849.0
2022-01-18 10:40:00,33.77,34.23,33.76,34.2,17047.0,33.77,34.23,33.76,34.2,17047.0
2022-01-18 10:45:00,34.2,34.27,33.9,34.04,18323.0,34.2,34.27,33.9,34.04,18323.0
2022-01-18 10:50:00,34.05,34.05,33.85,33.85,13929.0,34.05,34.05,33.85,33.85,13929.0
2022-01-18 10:55:00,33.86,33.99,33.86,33.98,14716.0,33.86,33.99,33.86,33.98,14716.0
2022-01-18 11:00:00,33.97,34.18,33.96,34.15,14205.0,33.97,34.18,33.96,34.15,14205.0
2022-01-18 11:05:00,34.15,34.16,33.96,34.03,8787.0,34.15,34.16,33.96,34.03,8787.0
2022-01-18 11:10:00,34.06,34.14,34.03,34.13,7575.0,34.06,34.14,34.03,34.13,7575.0
2022-01-18 11:15:00,34.16,34.21,34.03,34.17,14229.0,34.16,34.21,34.03,34.17,14229.0
2022-01-18 11:20:00,34.15,34.22,34.1,34.18,7697.0,34.15,34.22,34.1,34.18,7697.0
2022-01-18 11:25:00,34.19,34.23,34.12,34.13,7585.0,34.19,34.23,34.12,34.13,7585.0
2022-01-18 11:30:00,34.13,34.15,33.95,33.98,7620.0,34.13,34.15,33.95,33.98,7620.0
2022-01-18 11:35:00,33.96,34.21,33.93,34.17,10325.0,33.96,34.21,33.93,34.17,10325.0
2022-01-18 11:40:00,34.17,34.28,34.11,34.28,6784.0,34.17,34.28,34.11,34.28,6784.0
2022-01-18 11:45:00,34.25,34.28,34.11,34.26,7622.0,34.25,34.28,34.11,34.26,7622.0
2022-01-18 11:50:00,34.27,34.43,34.27,34.37,9501.0,34.27,34.43,34.27,34.37,9501.0
2022-01-18 11:55:00,34.29,34.36,34.23,34.25,8482.0,34.29,34.36,34.23,34.25,8482.0
2022-01-18 12:00:00,34.25,34.27,33.91,33.92,6925.0,34.25,34.27,33.91,33.92,6925.0
2022-01-18 12:05:00,33.89,34.0,33.86,33.98,5379.0,33.89,34.0,33.86,33.98,5379.0
2022-01-18 12:10:00,34.0,34.0,33.89,33.99,7539.0,34.0,34.0,33.89,33.99,7539.0
2022-01-18 12:15:00,33.99,34.18,33.94,34.08,7637.0,33.99,34.18,33.94,34.08,7637.0
2022-01-18 12:20:00,34.09,34.14,33.99,34.03,7298.0,34.09,34.14,33.99,34.03,7298.0
2022-01-18 12:25:00,34.04,34.09,33.94,33.98,8158.0,34.04,34.09,33.94,33.98,8158.0
2022-01-18 12:30:00,33.95,34.06,33.9,34.05,11422.0,33.95,34.06,33.9,34.05,11422.0
2022-01-18 12:35:00,34.04,34.04,33.94,33.96,5011.0,34.04,34.04,33.94,33.96,5011.0
2022-01-18 12:40:00,33.96,34.05,33.96,33.99,5640.0,33.96,34.05,33.96,33.99,5640.0
2022-01-18 12:45:00,33.97,33.99,33.84,33.86,8335.0,33.97,33.99,33.84,33.86,8335.0
2022-01-18 12:50:00,33.86,33.95,33.85,33.9,9151.0,33.86,33.95,33.85,33.9,9151.0
2022-01-18 12:55:00,33.91,34.0,33.9,33.96,6931.0,33.91,34.0,33.9,33.96,6931.0
2022-01-18 13:00:00,33.96,33.99,33.84,33.85,9805.0,33.96,33.99,33.84,33.85,9805.0
2022-01-18 13:05:00,33.86,33.86,33.79,33.81,7957.0,33.86,33.86,33.79,33.81,7957.0
2022-01-18 13:10:00,33.8,33.92,33.77,33.91,20903.0,33.8,33.92,33.77,33.91,20903.0
2022-01-18 13:15:00,33.9,33.93,33.83,33.92,46386.0,33.9,33.93,33.83,33.92,46386.0
2022-01-18 13:20:00,33.92,33.94,33.8,33.92,30419.0,33.92,33.94,33.8,33.92,30419.0
2022-01-18 13:25:00,33.91,33.93,33.85,33.93,19743.0,33.91,33.93,33.85,33.93,19743.0
2022-01-18 13:30:00,33.93,34.09,33.9,34.05,56075.0,33.93,34.09,33.9,34.05,56075.0
2022-01-18 13:35:00,34.05,34.11,34.01,34.04,9007.0,34.05,34.11,34.01,34.04,9007.0
2022-01-18 13:40:00,34.07,34.18,34.07,34.15,5649.0,34.07,34.18,34.07,34.15,5649.0
2022-01-18 13:45:00,34.14,34.15,34.03,34.05,6342.0,34.14,34.15,34.03,34.05,6342.0
2022-01-18 13:50:00,34.05,34.15,34.04,34.15,15937.0,34.05,34.15,34.04,34.15,15937.0
2022-01-18 13:55:00,34.16,34.21,34.13,34.2,6532.0,34.16,34.21,34.13,34.2,6532.0
2022-01-18 14:00:00,34.19,34.22,34.12,34.15,8390.0,34.19,34.22,34.12,34.15,8390.0
2022-01-18 14:05:00,34.15,34.18,34.13,34.18,9747.0,34.15,34.18,34.13,34.18,9747.0
2022-01-18 14:10:00,34.19,34.21,34.09,34.11,6684.0,34.19,34.21,34.09,34.11,6684.0
2022-01-18 14:15:00,34.12,34.12,34.06,34.12,4785.0,34.12,34.12,34.06,34.12,4785.0
2022-01-18 14:20:00,34.11,34.11,33.95,34.0,7387.0,34.11,34.11,33.95,34.0,7387.0
2022-01-18 14:25:00,34.01,34.08,33.99,34.08,7636.0,34.01,34.08,33.99,34.08,7636.0
2022-01-18 14:30:00,34.05,34.13,34.03,34.08,12249.0,34.05,34.13,34.03,34.08,12249.0
2022-01-18 14:35:00,34.08,34.22,34.08,34.22,6590.0,34.08,34.22,34.08,34.22,6590.0
2022-01-18 14:40:00,34.19,34.2,34.1,34.1,6842.0,34.19,34.2,34.1,34.1,6842.0
2022-01-18 14:45:00,34.09,34.28,34.09,34.28,9782.0,34.09,34.28,34.09,34.28,9782.0
2022-01-18 14:50:00,34.29,34.35,34.29,34.32,9975.0,34.29,34.35,34.29,34.32,9975.0
2022-01-18 14:55:00,34.34,34.34,34.22,34.24,14293.0,34.34,34.34,34.22,34.24,14293.0
2022-01-18 15:00:00,34.24,34.31,34.16,34.18,8830.0,34.24,34.31,34.16,34.18,8830.0
2022-01-18 15:05:00,34.2,34.28,34.13,34.23,11455.0,34.2,34.28,34.13,34.23,11455.0
2022-01-18 15:10:00,34.24,34.35,34.22,34.33,13687.0,34.24,34.35,34.22,34.33,13687.0
2022-01-18 15:15:00,34.32,34.48,34.28,34.47,43895.0,34.32,34.48,34.28,34.47,43895.0
2022-01-18 15:20:00,34.46,34.52,34.37,34.5,46479.0,34.46,34.52,34.37,34.5,46479.0
2022-01-18 15:25:00,34.47,34.51,34.37,34.46,20526.0,34.47,34.51,34.37,34.46,20526.0
2022-01-18 15:30:00,34.46,34.49,34.23,34.24,114879.0,34.46,34.49,34.23,34.24,114879.0
2022-01-18 15:35:00,34.24,34.31,34.2,34.25,38344.0,34.24,34.31,34.2,34.25,38344.0
2022-01-18 15:40:00,34.27,34.3,34.23,34.27,49781.0,34.27,34.3,34.23,34.27,49781.0
2022-01-18 15:45:00,34.26,34.32,34.18,34.24,81235.0,34.26,34.32,34.18,34.24,81235.0
2022-01-18 15:50:00,34.21,34.25,34.09,34.11,79948.0,34.21,34.25,34.09,34.11,79948.0
2022-01-18 15:55:00,34.1,34.18,34.1,34.17,138318.0,34.1,34.18,34.1,34.17,138318.0
2022-01-19 09:30:00,34.63,35.23,34.43,34.98,23789.0,34.63,35.23,34.43,34.98,23789.0
2022-01-19 09:35:00,34.9,35.09,34.81,34.81,48914.0,34.9,35.09,34.81,34.81,48914.0
2022-01-19 09:40:00,34.8,34.85,34.56,34.68,23249.0,34.8,34.85,34.56,34.68,23249.0
2022-01-19 09:45:00,34.7,34.82,34.62,34.69,23360.0,34.7,34.82,34.62,34.69,23360.0
2022-01-19 09:50:00,34.66,35.02,34.65,35.0,36189.0,34.66,35.02,34.65,35.0,36189.0
2022-01-19 09:55:00,34.95,34.95,34.8,34.88,8676.0,34.95,34.95,34.8,34.88,8676.0
2022-01-19 10:00:00,34.85,34.92,34.58,34.92,9788.0,34.85,34.92,34.58,34.92,9788.0
2022-01-19 10:05:00,34.84,34.85,34.56,34.58,17256.0,34.84,34.85,34.56,34.58,17256.0
2022-01-19 10:10:00,34.56,34.63,34.46,34.56,16463.0,34.56,34.63,34.46,34.56,16463.0
2022-01-19 10:15:00,34.55,34.58,34.42,34.52,16576.0,34.55,34.58,34.42,34.52,16576.0
2022-01-19 10:20:00,34.54,34.61,34.5,34.54,32099.0,34.54,34.61,34.5,34.54,32099.0
2022-01-19 10:25:00,34.55,34.67,34.53,34.59,12565.0,34.55,34.67,34.53,34.59,12565.0
2022-01-19 10:30:00,34.59,34.62,34.52,34.59,13080.0,34.59,34.62,34.52,34.59,13080.0
2022-01-19 10:35:00,34.57,34.6,34.47,34.51,9074.0,34.57,34.6,34.47,34.51,9074.0
2022-01-19 10:40:00,34.5,34.69,34.44,34.69,5435.0,34.5,34.69,34.44,34.69,5435.0
2022-01-19 10:45:00,34.8,34.85,34.34,34.35,71093.0,34.8,34.85,34.34,34.35,71093.0
2022-01-19 10:50:00,34.35,34.49,34.33,34.44,13997.0,34.35,34.49,34.33,34.44,13997.0
2022-01-19 10:55:00,34.4,34.57,34.39,34.57,5160.0,34.4,34.57,34.39,34.57,5160.0
2022-01-19 11:00:00,34.56,34.69,34.51,34.54,8648.0,34.56,34.69,34.51,34.54,8648.0
2022-01-19 11:05:00,34.45,34.52,34.37,34.49,5489.0,34.45,34.52,34.37,34.49,5489.0
2022-01-19 11:10:00,34.49,34.49,34.31,34.31,4351.0,34.49,34.49,34.31,34.31,4351.0
2022-01-19 11:15:00,34.28,34.35,34.26,34.33,7301.0,34.28,34.35,34.26,34.33,7301.0
2022-01-19 11:20:00,34.32,34.36,34.21,34.22,4853.0,34.32,34.36,34.21,34.22,4853.0
2022-01-19 11:25:00,34.2,34.37,34.17,34.33,10112.0,34.2,34.37,34.17,34.33,10112.0
2022-01-19 11:30:00,34.34,34.45,34.24,34.29,10695.0,34.34,34.45,34.24,34.29,10695.0
2022-01-19 11:35:00,34.29,34.32,34.25,34.32,5285.0,34.29,34.32,34.25,34.32,5285.0
2022-01-19 11:40:00,34.32,34.35,34.25,34.31,5400.0,34.32,34.35,34.25,34.31,5400.0
2022-01-19 11:45:00,34.29,34.39,34.28,34.3,5238.0,34.29,34.39,34.28,34.3,5238.0
2022-01-19 11:50:00,34.28,34.44,34.25,34.43,8376.0,34.28,34.44,34.25,34.43,8376.0
2022-01-19 11:55:00,34.42,34.42,34.3,34.34,6095.0,34.42,34.42,34.3,34.34,6095.0
2022-01-19 12:00:00,34.36,34.5,34.34,34.35,6681.0,34.36,34.5,34.34,34.35,6681.0
2022-01-19 12:05:00,34.36,34.51,34.36,34.49,5338.0,34.36,34.51,34.36,34.49,5338.0
2022-01-19 12:10:00,34.48,34.67,34.48,34.65,7317.0,34.48,34.67,34.48,34.65,7317.0
2022-01-19 12:15:00,34.67,34.75,34.65,34.69,6670.0,34.67,34.75,34.65,34.69,6670.0
2022-01-19 12:20:00,34.68,34.71,34.64,34.66,3602.0,34.68,34.71,34.64,34.66,3602.0
2022-01-19 12:25:00,34.66,34.67,34.63,34.64,2396.0,34.66,34.67,34.63,34.64,2396.0
2022-01-19 12:30:00,34.66,34.69,34.6,34.6,5833.0,34.66,34.69,34.6,34.6,5833.0
2022-01-19 12:35:00,34.57,34.59,34.48,34.49,3005.0,34.57,34.59,34.48,34.49,3005.0
2022-01-19 12:40:00,34.5,34.51,34.4,34.48,4598.0,34.5,34.51,34.4,34.48,4598.0
2022-01-19 12:45:00,34.45,34.62,34.45,34.6,4327.0,34.45,34.62,34.45,34.6,4327.0
2022-01-19 12:50:00,34.57,34.6,34.45,34.45,4812.0,34.57,34.6,34.45,34.45,4812.0
2022-01-19 12:55:00,34.45,34.54,34.45,34.52,3528.0,34.45,34.54,34.45,34.52,3528.0
2022-01-19 13:00:00,34.51,34.51,34.32,34.46,6327.0,34.51,34.51,34.32,34.46,6327.0
2022-01-19 13:05:00,34.45,34.45,34.32,34.37,3988.0,34.45,34.45,34.32,34.37,3988.0
2022-01-19 13:10:00,34.37,34.39,34.3,34.36,4035.0,34.37,34.39,34.3,34.36,4035.0
2022-01-19 13:15:00,34.37,34.44,34.37,34.44,3099.0,34.37,34.44,34.37,34.44,3099.0
2022-01-19 13:20:00,34.43,34.44,34.37,34.43,3413.0,34.43,34.44,34.37,34.43,3413.0
2022-01-19 13:25:00,34.44,34.5,34.34,34.34,4944.0,34.44,34.5,34.34,34.34,4944.0
2022-01-19 13:30:00,34.34,34.49,34.33,34.49,3402.0,34.34,34.49,34.33,34.49,3402.0
2022-01-19 13:35:00,34.47,34.47,34.39,34.42,6614.0,34.47,34.47,34.39,34.42,6614.0
2022-01-19 13:40:00,34.42,34.55,34.4,34.52,4706.0,34.42,34.55,34.4,34.52,4706.0
2022-01-19 13:45:00,34.55,34.58,34.52,34.53,4271.0,34.55,34.58,34.52,34.53,4271.0
2022-01-19 13:50:00,34.53,34.57,34.49,34.57,5544.0,34.53,34.57,34.49,34.57,5544.0
2022-01-19 13:55:00,34.57,34.64,34.54,34.55,4256.0,34.57,34.64,34.54,34.55,4256.0
2022-01-19 14:00:00,34.53,34.55,34.46,34.46,4858.0,34.53,34.55,34.46,34.46,4858.0
2022-01-19 14:05:00,34.45,34.45,34.28,34.37,6879.0,34.45,34.45,34.28,34.37,6879.0
2022-01-19 14:10:00,34.36,34.39,34.29,34.29,5315.0,34.36,34.39,34.29,34.29,5315.0
2022-01-19 14:15:00,34.28,34.35,34.26,34.32,4015.0,34.28,34.35,34.26,34.32,4015.0
2022-01-19 14:20:00,34.33,34.33,34.25,34.27,6013.0,34.33,34.33,34.25,34.27,6013.0
2022-01-19 14:25:00,34.26,34.3,34.24,34.3,5125.0,34.26,34.3,34.24,34.3,5125.0
2022-01-19 14:30:00,34.26,34.3,34.23,34.26,9298.0,34.26,34.3,34.23,34.26,9298.0
2022-01-19 14:35:00,34.3,34.38,34.26,34.32,3597.0,34.3,34.38,34.26,34.32,3597.0
2022-01-19 14:40:00,34.33,34.48,34.33,34.47,5324.0,34.33,34.48,34.33,34.47,5324.0
2022-01-19 14:45:00,34.46,34.46,34.33,34.36,4471.0,34.46,34.46,34.33,34.36,4471.0
2022-01-19 14:50:00,34.32,34.41,34.32,34.41,3390.0,34.32,34.41,34.32,34.41,3390.0
2022-01-19 14:55:00,34.43,34.5,34.4,34.46,3404.0,34.43,34.5,34.4,34.46,3404.0
2022-01-19 15:00:00,34.45,34.47,34.41,34.43,5318.0,34.45,34.47,34.41,34.43,5318.0
2022-01-19 15:05:00,34.44,34.51,34.43,34.49,6136.0,34.44,34.51,34.43,34.49,6136.0
2022-01-19 15:10:00,34.49,34.59,34.47,34.58,9015.0,34.49,34.59,34.47,34.58,9015.0
2022-01-19 15:15:00,34.58,34.58,34.44,34.48,4955.0,34.58,34.58,34.44,34.48,4955.0
2022-01-19 15:20:00,34.47,34.5,34.37,34.38,8741.0,34.47,34.5,34.37,34.38,8741.0
2022-01-19 15:25:00,34.39,34.41,34.26,34.26,6974.0,34.39,34.41,34.26,34.26,6974.0
2022-01-19 15:30:00,34.26,34.3,34.21,34.23,36516.0,34.26,34.3,34.21,34.23,36516.0
2022-01-19 15:35:00,34.23,34.35,34.22,34.28,17765.0,34.23,34.35,34.22,34.28,17765.0
2022-01-19 15:40:00,34.29,34.34,34.26,34.34,11809.0,34.29,34.34,34.26,34.34,11809.0
2022-01-19 15:45:00,34.33,34.42,34.26,34.36,46877.0,34.33,34.42,34.26,34.36,46877.0
2022-01-19 15:50:00,34.35,34.35,34.07,34.08,43806.0,34.35,34.35,34.07,34.08,43806.0
2022-01-19 15:55:00,34.09,34.18,33.99,34.14,132351.0,34.09,34.18,33.99,34.14,132351.0
2022-01-20 09:30:00,34.55,34.94,34.49,34.94,23899.0,34.55,34.94,34.49,34.94,23899.0
2022-01-20 09:35:00,34.93,34.93,34.61,34.65,34089.0,34.93,34.93,34.61,34.65,34089.0
2022-01-20 09:40:00,34.7,34.84,34.46,34.46,12634.0,34.7,34.84,34.46,34.46,12634.0
2022-01-20 09:45:00,34.43,34.47,34.18,34.24,14519.0,34.43,34.47,34.18,34.24,14519.0
2022-01-20 09:50:00,34.25,34.39,34.13,34.39,12230.0,34.25,34.39,34.13,34.39,12230.0
2022-01-20 09:55:00,34.42,34.54,34.35,34.47,7590.0,34.42,34.54,34.35,34.47,7590.0
2022-01-20 10:00:00,34.46,34.46,34.26,34.38,11517.0,34.46,34.46,34.26,34.38,11517.0
2022-01-20 10:05:00,34.37,34.57,34.29,34.46,9897.0,34.37,34.57,34.29,34.46,9897.0
2022-01-20 10:10:00,34.43,34.43,34.21,34.3,25953.0,34.43,34.43,34.21,34.3,25953.0
2022-01-20 10:15:00,34.27,34.38,34.19,34.22,15862.0,34.27,34.38,34.19,34.22,15862.0
2022-01-20 10:20:00,34.24,34.33,34.18,34.26,10091.0,34.24,34.33,34.18,34.26,10091.0
2022-01-20 10:25:00,34.26,34.31,34.2,34.22,7796.0,34.26,34.31,34.2,34.22,7796.0
2022-01-20 10:30:00,34.24,34.54,34.24,34.41,12412.0,34.24,34.54,34.24,34.41,12412.0
2022-01-20 10:35:00,34.41,34.48,34.33,34.45,9467.0,34.41,34.48,34.33,34.45,9467.0
2022-01-20 10:40:00,34.45,34.6,34.44,34.51,11943.0,34.45,34.6,34.44,34.51,11943.0
2022-01-20 10:45:00,34.52,34.53,34.45,34.45,6549.0,34.52,34.53,34.45,34.45,6549.0
2022-01-20 10:50:00,34.46,34.51,34.4,34.43,7792.0,34.46,34.51,34.4,34.43,7792.0
2022-01-20 10:55:00,34.43,34.5,34.35,34.5,6914.0,34.43,34.5,34.35,34.5,6914.0
2022-01-20 11:00:00,34.47,34.56,34.38,34.53,7923.0,34.47,34.56,34.38,34.53,7923.0
2022-01-20 11:05:00,34.53,34.54,34.48,34.52,5293.0,34.53,34.54,34.48,34.52,5293.0
2022-01-20 11:10:00,34.5,34.53,34.32,34.37,7770.0,34.5,34.53,34.32,34.37,7770.0
2022-01-20 11:15:00,34.35,34.35,34.24,34.3,6336.0,34.35,34.35,34.24,34.3,6336.0
2022-01-20 11:20:00,34.31,34.33,34.19,34.26,5496.0,34.31,34.33,34.19,34.26,5496.0
2022-01-20 11:25:00,34.24,34.37,34.2,34.32,6076.0,34.24,34.37,34.2,34.32,6076.0
2022-01-20 11:30:00,34.31,34.36,34.27,34.36,5105.0,34.31,34.36,34.27,34.36,5105.0
2022-01-20 11:35:00,34.39,34.42,34.34,34.42,2995.0,34.39,34.42,34.34,34.42,2995.0
2022-01-20 11:40:00,34.43,34.43,34.17,34.18,7942.0,34.43,34.43,34.17,34.18,7942.0
2022-01-20 11:45:00,34.22,34.28,34.18,34.18,5267.0,34.22,34.28,34.18,34.18,5267.0
2022-01-20 11:50:00,34.17,34.25,34.15,34.15,6499.0,34.17,34.25,34.15,34.15,6499.0
2022-01-20 11:55:00,34.13,34.2,34.09,34.12,4357.0,34.13,34.2,34.09,34.12,4357.0
2022-01-20 12:00:00,34.1,34.12,33.97,33.98,19030.0,34.1,34.12,33.97,33.98,19030.0
2022-01-20 12:05:00,33.98,34.03,33.92,33.94,9907.0,33.98,34.03,33.92,33.94,9907.0
2022-01-20 12:10:00,33.92,33.92,33.78,33.9,12465.0,33.92,33.92,33.78,33.9,12465.0
2022-01-20 12:15:00,33.87,33.87,33.75,33.75,4615.0,33.87,33.87,33.75,33.75,4615.0
2022-01-20 12:20:00,33.77,33.93,33.77,33.91,13365.0,33.77,33.93,33.77,33.91,13365.0
2022-01-20 12:25:00,33.9,33.98,33.87,33.96,9617.0,33.9,33.98,33.87,33.96,9617.0
2022-01-20 12:30:00,33.98,34.03,33.91,33.93,14259.0,33.98,34.03,33.91,33.93,14259.0
2022-01-20 12:35:00,33.94,33.97,33.87,33.89,9211.0,33.94,33.97,33.87,33.89,9211.0
2022-01-20 12:40:00,33.91,33.94,33.87,33.9,11459.0,33.91,33.94,33.87,33.9,11459.0
2022-01-20 12:45:00,33.91,33.91,33.83,33.88,11469.0,33.91,33.91,33.83,33.88,11469.0
2022-01-20 12:50:00,33.87,33.87,33.83,33.85,8030.0,33.87,33.87,33.83,33.85,8030.0
2022-01-20 12:55:00,33.86,33.9,33.83,33.85,8752.0,33.86,33.9,33.83,33.85,8752.0
2022-01-20 13:00:00,33.85,33.86,33.75,33.82,43027.0,33.85,33.86,33.75,33.82,43027.0
2022-01-20 13:05:00,33.82,33.84,33.78,33.8,7176.0,33.82,33.84,33.78,33.8,7176.0
2022-01-20 13:10:00,33.81,34.1,33.78,34.02,10503.0,33.81,34.1,33.78,34.02,10503.0
2022-01-20 13:15:00,34.01,34.01,33.89,33.96,6895.0,34.01,34.01,33.89,33.96,6895.0
2022-01-20 13:20:00,33.95,34.05,33.95,33.96,9393.0,33.95,34.05,33.95,33.96,9393.0
2022-01-20 13:25:00,33.95,34.03,33.89,33.91,8113.0,33.95,34.03,33.89,33.91,8113.0
2022-01-20 13:30:00,33.92,33.96,33.88,33.95,6213.0,33.92,33.96,33.88,33.95,6213.0
2022-01-20 13:35:00,33.94,34.03,33.93,34.01,5374.0,33.94,34.03,33.93,34.01,5374.0
2022-01-20 13:40:00,34.0,34.02,33.98,34.0,6611.0,34.0,34.02,33.98,34.0,6611.0
2022-01-20 13:45:00,34.0,34.02,33.87,33.9,7950.0,34.0,34.02,33.87,33.9,7950.0
2022-01-20 13:50:00,33.89,33.92,33.85,33.88,8268.0,33.89,33.92,33.85,33.88,8268.0
2022-01-20 13:55:00,33.86,33.88,33.76,33.77,9091.0,33.86,33.88,33.76,33.77,9091.0
2022-01-20 14:00:00,33.78,33.85,33.78,33.84,17785.0,33.78,33.85,33.78,33.84,17785.0
2022-01-20 14:05:00,33.85,33.89,33.85,33.89,7574.0,33.85,33.89,33.85,33.89,7574.0
2022-01-20 14:10:00,33.88,33.89,33.61,33.61,13481.0,33.88,33.89,33.61,33.61,13481.0
2022-01-20 14:15:00,33.6,33.61,33.51,33.54,11275.0,33.6,33.61,33.51,33.54,11275.0
2022-01-20 14:20:00,33.53,33.57,33.45,33.53,7808.0,33.53,33.57,33.45,33.53,7808.0
2022-01-20 14:25:00,33.5,33.58,33.46,33.46,5815.0,33.5,33.58,33.46,33.46,5815.0
2022-01-20 14:30:00,33.41,33.48,33.35,33.38,9011.0,33.41,33.48,33.35,33.38,9011.0
2022-01-20 14:35:00,33.4,33.5,33.35,33.45,10737.0,33.4,33.5,33.35,33.45,10737.0
2022-01-20 14:40:00,33.44,33.44,33.34,33.37,6401.0,33.44,33.44,33.34,33.37,6401.0
2022-01-20 14:45:00,33.39,33.41,33.28,33.36,10790.0,33.39,33.41,33.28,33.36,10790.0
2022-01-20 14:50:00,33.35,33.39,33.23,33.3,7833.0,33.35,33.39,33.23,33.3,7833.0
2022-01-20 14:55:00,33.29,33.37,33.27,33.3,13375.0,33.29,33.37,33.27,33.3,13375.0
2022-01-20 15:00:00,33.29,33.35,33.17,33.2,11018.0,33.29,33.35,33.17,33.2,11018.0
2022-01-20 15:05:00,33.21,33.23,33.1,33.17,19851.0,33.21,33.23,33.1,33.17,19851.0
2022-01-20 15:10:00,33.19,33.29,33.19,33.2,13482.0,33.19,33.29,33.19,33.2,13482.0
2022-01-20 15:15:00,33.22,33.24,33.14,33.19,16635.0,33.22,33.24,33.14,33.19,16635.0
2022-01-20 15:20:00,33.19,33.19,32.99,33.02,18533.0,33.19,33.19,32.99,33.02,18533.0
2022-01-20 15:25:00,32.99,33.0,32.82,32.86,47551.0,32.99,33.0,32.82,32.86,47551.0
2022-01-20 15:30:00,32.87,32.96,32.86,32.91,30981.0,32.87,32.96,32.86,32.91,30981.0
2022-01-20 15:35:00,32.89,32.9,32.72,32.79,33240.0,32.89,32.9,32.72,32.79,33240.0
2022-01-20 15:40:00,32.8,32.81,32.48,32.48,49740.0,32.8,32.81,32.48,32.48,49740.0
2022-01-20 15:45:00,32.48,32.52,32.39,32.44,61564.0,32.48,32.52,32.39,32.44,61564.0
2022-01-20 15:50:00,32.42,32.51,32.1,32.16,119535.0,32.42,32.51,32.1,32.16,119535.0
2022-01-20 15:55:00,32.15,32.32,32.05,32.25,286598.0,32.15,32.32,32.05,32.25,286598.0
2022-01-21 09:30:00,32.0,32.11,31.5,31.62,43328.0,32.0,32.11,31.5,31.62,43328.0
2022-01-21 09:35:00,31.57,31.98,31.57,31.8,18143.0,31.57,31.98,31.57,31.8,18143.0
2022-01-21 09:40:00,31.81,31.98,31.81,31.93,6906.0,31.81,31.98,31.81,31.93,6906.0
2022-01-21 09:45:00,31.92,32.17,31.79,31.92,9200.0,31.92,32.17,31.79,31.92,9200.0
2022-01-21 09:50:00,32.01,32.08,31.74,31.8,17796.0,32.01,32.08,31.74,31.8,17796.0
2022-01-21 09:55:00,31.79,31.82,31.52,31.8,13141.0,31.79,31.82,31.52,31.8,13141.0
2022-01-21 10:00:00,31.78,31.9,31.38,31.58,22309.0,31.78,31.9,31.38,31.58,22309.0
2022-01-21 10:05:00,31.58,31.78,31.37,31.39,23360.0,31.58,31.78,31.37,31.39,23360.0
2022-01-21 10:10:00,31.34,31.38,31.13,31.23,26742.0,31.34,31.38,31.13,31.23,26742.0
2022-01-21 10:15:00,31.28,31.37,31.14,31.21,26633.0,31.28,31.37,31.14,31.21,26633.0
2022-01-21 10:20:00,31.17,31.65,31.17,31.56,28276.0,31.17,31.65,31.17,31.56,28276.0
2022-01-21 10:25:00,31.54,31.91,31.54,31.7,17365.0,31.54,31.91,31.54,31.7,17365.0
2022-01-21 10:30:00,31.65,32.1,31.65,32.05,13846.0,31.65,32.1,31.65,32.05,13846.0
2022-01-21 10:35:00,32.04,32.25,31.93,32.2,43451.0,32.04,32.25,31.93,32.2,43451.0
2022-01-21 10:40:00,32.18,32.5,32.16,32.44,29494.0,32.18,32.5,32.16,32.44,29494.0
2022-01-21 10:45:00,32.42,32.71,32.36,32.6,19101.0,32.42,32.71,32.36,32.6,19101.0
2022-01-21 10:50:00,32.59,32.74,32.49,32.54,12816.0,32.59,32.74,32.49,32.54,12816.0
2022-01-21 10:55:00,32.5,32.64,32.37,32.41,15197.0,32.5,32.64,32.37,32.41,15197.0
2022-01-21 11:00:00,32.42,32.47,32.24,32.39,6650.0,32.42,32.47,32.24,32.39,6650.0
2022-01-21 11:05:00,32.38,32.68,32.37,32.67,5172.0,32.38,32.68,32.37,32.67,5172.0
2022-01-21 11:10:00,32.67,32.67,32.47,32.49,6533.0,32.67,32.67,32.47,32.49,6533.0
2022-01-21 11:15:00,32.49,32.73,32.49,32.69,7151.0,32.49,32.73,32.49,32.69,7151.0
2022-01-21 11:20:00,32.7,32.91,32.7,32.81,19985.0,32.7,32.91,32.7,32.81,19985.0
2022-01-21 11:25:00,32.81,32.99,32.75,32.97,11093.0,32.81,32.99,32.75,32.97,11093.0
2022-01-21 11:30:00,32.95,33.06,32.84,33.02,30354.0,32.95,33.06,32.84,33.02,30354.0
2022-01-21 11:35:00,33.02,33.02,32.79,32.8,9247.0,33.02,33.02,32.79,32.8,9247.0
2022-01-21 11:40:00,32.81,32.94,32.71,32.91,19526.0,32.81,32.94,32.71,32.91,19526.0
2022-01-21 11:45:00,32.91,32.99,32.77,32.8,8304.0,32.91,32.99,32.77,32.8,8304.0
2022-01-21 11:50:00,32.82,32.96,32.82,32.85,5805.0,32.82,32.96,32.82,32.85,5805.0
2022-01-21 11:55:00,32.81,32.89,32.77,32.89,9005.0,32.81,32.89,32.77,32.89,9005.0
2022-01-21 12:00:00,32.87,32.92,32.75,32.79,8442.0,32.87,32.92,32.75,32.79,8442.0
2022-01-21 12:05:00,32.76,32.82,32.67,32.68,7072.0,32.76,32.82,32.67,32.68,7072.0
2022-01-21 12:10:00,32.66,32.67,32.46,32.57,10942.0,32.66,32.67,32.46,32.57,10942.0
2022-01-21 12:15:00,32.56,32.57,32.49,32.49,9113.0,32.56,32.57,32.49,32.49,9113.0
2022-01-21 12:20:00,32.45,32.6,32.44,32.6,6917.0,32.45,32.6,32.44,32.6,6917.0
2022-01-21 12:25:00,32.63,32.7,32.55,32.55,5342.0,32.63,32.7,32.55,32.55,5342.0
2022-01-21 12:30:00,32.56,32.7,32.52,32.7,5673.0,32.56,32.7,32.52,32.7,5673.0
2022-01-21 12:35:00,32.73,32.82,32.56,32.67,6104.0,32.73,32.82,32.56,32.67,6104.0
2022-01-21 12:40:00,32.69,32.75,32.66,32.7,5470.0,32.69,32.75,32.66,32.7,5470.0
2022-01-21 12:45:00,32.7,32.83,32.69,32.75,9549.0,32.7,32.83,32.69,32.75,9549.0
2022-01-21 12:50:00,32.74,32.88,32.72,32.8,14798.0,32.74,32.88,32.72,32.8,14798.0
2022-01-21 12:55:00,32.78,32.88,32.74,32.86,11346.0,32.78,32.88,32.74,32.86,11346.0
2022-01-21 13:00:00,32.86,32.89,32.79,32.86,12299.0,32.86,32.89,32.79,32.86,12299.0
2022-01-21 13:05:00,32.85,32.95,32.84,32.84,51722.0,32.85,32.95,32.84,32.84,51722.0
2022-01-21 13:10:00,32.85,32.89,32.82,32.87,23372.0,32.85,32.89,32.82,32.87,23372.0
2022-01-21 13:15:00,32.86,32.88,32.73,32.8,7094.0,32.86,32.88,32.73,32.8,7094.0
2022-01-21 13:20:00,32.78,32.79,32.7,32.75,24215.0,32.78,32.79,32.7,32.75,24215.0
2022-01-21 13:25:00,32.74,32.75,32.59,32.6,18732.0,32.74,32.75,32.59,32.6,18732.0
2022-01-21 13:30:00,32.59,32.76,32.59,32.74,7530.0,32.59,32.76,32.59,32.74,7530.0
2022-01-21 13:35:00,32.7,32.74,32.67,32.67,12340.0,32.7,32.74,32.67,32.67,12340.0
2022-01-21 13:40:00,32.68,32.74,32.68,32.71,37293.0,32.68,32.74,32.68,32.71,37293.0
2022-01-21 13:45:00,32.71,32.71,32.54,32.65,11749.0,32.71,32.71,32.54,32.65,11749.0
2022-01-21 13:50:00,32.66,32.71,32.62,32.69,10578.0,32.66,32.71,32.62,32.69,10578.0
2022-01-21 13:55:00,32.71,32.72,32.53,32.57,14953.0,32.71,32.72,32.53,32.57,14953.0
2022-01-21 14:00:00,32.57,32.76,32.57,32.75,10220.0,32.57,32.76,32.57,32.75,10220.0
2022-01-21 14:05:00,32.75,32.86,32.74,32.8,9707.0,32.75,32.86,32.74,32.8,9707.0
2022-01-21 14:10:00,32.78,32.91,32.78,32.81,6234.0,32.78,32.91,32.78,32.81,6234.0
2022-01-21 14:15:00,32.84,32.88,32.77,32.79,6803.0,32.84,32.88,32.77,32.79,6803.0
2022-01-21 14:20:00,32.79,32.84,32.76,32.83,4245.0,32.79,32.84,32.76,32.83,4245.0
2022-01-21 14:25:00,32.82,32.82,32.67,32.68,9213.0,32.82,32.82,32.67,32.68,9213.0
2022-01-21 14:30:00,32.68,32.7,32.59,32.59,5831.0,32.68,32.7,32.59,32.59,5831.0
2022-01-21 14:35:00,32.6,32.75,32.51,32.7,7078.0,32.6,32.75,32.51,32.7,7078.0
2022-01-21 14:40:00,32.73,32.78,32.68,32.69,8148.0,32.73,32.78,32.68,32.69,8148.0
2022-01-21 14:45:00,32.69,32.77,32.68,32.76,8229.0,32.69,32.77,32.68,32.76,8229.0
2022-01-21 14:50:00,32.76,32.76,32.65,32.72,6736.0,32.76,32.76,32.65,32.72,6736.0
2022-01-21 14:55:00,32.71,32.72,32.58,32.61,8445.0,32.71,32.72,32.58,32.61,8445.0
2022-01-21 15:00:00,32.61,32.64,32.41,32.44,16348.0,32.61,32.64,32.41,32.44,16348.0
2022-01-21 15:05:00,32.44,32.48,32.37,32.44,18948.0,32.44,32.48,32.37,32.44,18948.0
2022-01-21 15:10:00,32.41,32.47,32.4,32.47,9763.0,32.41,32.47,32.4,32.47,9763.0
2022-01-21 15:15:00,32.48,32.61,32.43,32.5,11244.0,32.48,32.61,32.43,32.5,11244.0
2022-01-21 15:20:00,32.49,32.51,32.41,32.43,13010.0,32.49,32.51,32.41,32.43,13010.0
2022-01-21 15:25:00,32.42,32.43,32.24,32.32,38749.0,32.42,32.43,32.24,32.32,38749.0
2022-01-21 15:30:00,32.31,32.47,32.31,32.41,15502.0,32.31,32.47,32.31,32.41,15502.0
2022-01-21 15:35:00,32.42,32.53,32.42,32.52,15019.0,32.42,32.53,32.42,32.52,15019.0
2022-01-21 15:40:00,32.53,32.69,32.53,32.55,26405.0,32.53,32.69,32.53,32.55,26405.0
2022-01-21 15:45:00,32.52,32.61,32.44,32.55,22948.0,32.52,32.61,32.44,32.55,22948.0
2022-01-21 15:50:00,32.53,32.53,32.31,32.34,50724.0,32.53,32.53,32.31,32.34,50724.0
2022-01-21 15:55:00,32.34,32.57,32.32,32.32,101304.0,32.34,32.57,32.32,32.32,101304.0
2022-01-24 09:30:00,32.0,32.62,31.76,32.41,153143.0,32.0,32.62,31.76,32.41,153143.0
2022-01-24 09:35:00,32.43,32.95,32.39,32.6,59601.0,32.43,32.95,32.39,32.6,59601.0
2022-01-24 09:40:00,32.66,33.11,32.63,32.74,64118.0,32.66,33.11,32.63,32.74,64118.0
2022-01-24 09:45:00,32.66,32.93,32.37,32.41,32990.0,32.66,32.93,32.37,32.41,32990.0
2022-01-24 09:50:00,32.36,32.51,32.05,32.4,66824.0,32.36,32.51,32.05,32.4,66824.0
2022-01-24 09:55:00,32.38,32.76,32.21,32.31,21991.0,32.38,32.76,32.21,32.31,21991.0
2022-01-24 10:00:00,32.26,32.48,32.04,32.09,23845.0,32.26,32.48,32.04,32.09,23845.0
2022-01-24 10:05:00,32.11,32.24,31.95,32.0,30770.0,32.11,32.24,31.95,32.0,30770.0
2022-01-24 10:10:00,32.0,32.33,31.8,32.25,48528.0,32.0,32.33,31.8,32.25,48528.0
2022-01-24 10:15:00,32.29,32.37,32.19,32.22,16267.0,32.29,32.37,32.19,32.22,16267.0
2022-01-24 10:20:00,32.2,32.87,32.2,32.87,24591.0,32.2,32.87,32.2,32.87,24591.0
2022-01-24 10:25:00,32.89,33.06,32.88,32.89,28863.0,32.89,33.06,32.88,32.89,28863.0
2022-01-24 10:30:00,32.9,33.16,32.83,33.01,31244.0,32.9,33.16,32.83,33.01,31244.0
2022-01-24 10:35:00,32.98,33.19,32.84,33.1,35989.0,32.98,33.19,32.84,33.1,35989.0
2022-01-24 10:40:00,33.07,33.28,32.94,33.27,22456.0,33.07,33.28,32.94,33.27,22456.0
2022-01-24 10:45:00,33.23,33.27,33.03,33.26,22988.0,33.23,33.27,33.03,33.26,22988.0
2022-01-24 10:50:00,33.27,33.43,33.07,33.37,14455.0,33.27,33.43,33.07,33.37,14455.0
2022-01-24 10:55:00,33.39,33.55,33.25,33.28,30417.0,33.39,33.55,33.25,33.28,30417.0
2022-01-24 11:00:00,33.23,33.47,33.1,33.45,23069.0,33.23,33.47,33.1,33.45,23069.0
2022-01-24 11:05:00,33.44,33.66,33.34,33.45,15972.0,33.44,33.66,33.34,33.45,15972.0
2022-01-24 11:10:00,33.45,33.46,33.21,33.25,9426.0,33.45,33.46,33.21,33.25,9426.0
2022-01-24 11:15:00,33.28,33.44,33.24,33.38,10516.0,33.28,33.44,33.24,33.38,10516.0
2022-01-24 11:20:00,33.38,33.7,33.38,33.6,13607.0,33.38,33.7,33.38,33.6,13607.0
2022-01-24 11:25:00,33.58,33.8,33.41,33.78,11727.0,33.58,33.8,33.41,33.78,11727.0
2022-01-24 11:30:00,33.79,33.8,33.56,33.68,15371.0,33.79,33.8,33.56,33.68,15371.0
2022-01-24 11:35:00,33.71,33.8,33.34,33.35,31123.0,33.71,33.8,33.34,33.35,31123.0
2022-01-24 11:40:00,33.37,33.42,33.24,33.41,14498.0,33.37,33.42,33.24,33.41,14498.0
2022-01-24 11:45:00,33.43,33.55,33.36,33.4,9503.0,33.43,33.55,33.36,33.4,9503.0
2022-01-24 11:50:00,33.41,33.76,33.39,33.76,15367.0,33.41,33.76,33.39,33.76,15367.0
2022-01-24 11:55:00,33.76,33.78,33.42,33.63,31874.0,33.76,33.78,33.42,33.63,31874.0
2022-01-24 12:00:00,33.62,33.7,33.56,33.59,11830.0,33.62,33.7,33.56,33.59,11830.0
2022-01-24 12:05:00,33.6,33.71,33.53,33.64,14118.0,33.6,33.71,33.53,33.64,14118.0
2022-01-24 12:10:00,33.66,33.69,33.52,33.66,18289.0,33.66,33.69,33.52,33.66,18289.0
2022-01-24 12:15:00,33.63,33.66,33.47,33.61,19823.0,33.63,33.66,33.47,33.61,19823.0
2022-01-24 12:20:00,33.6,33.74,33.37,33.38,25387.0,33.6,33.74,33.37,33.38,25387.0
2022-01-24 12:25:00,33.42,33.5,33.28,33.5,21989.0,33.42,33.5,33.28,33.5,21989.0
2022-01-24 12:30:00,33.5,33.79,33.33,33.79,90601.0,33.5,33.79,33.33,33.79,90601.0
2022-01-24 12:35:00,33.76,33.8,33.63,33.7,20451.0,33.76,33.8,33.63,33.7,20451.0
2022-01-24 12:40:00,33.68,33.88,33.55,33.82,8491.0,33.68,33.88,33.55,33.82,8491.0
2022-01-24 12:45:00,33.79,33.88,33.74,33.82,12392.0,33.79,33.88,33.74,33.82,12392.0
2022-01-24 12:50:00,33.81,33.97,33.76,33.96,15835.0,33.81,33.97,33.76,33.96,15835.0
2022-01-24 12:55:00,33.98,34.19,33.95,34.16,14291.0,33.98,34.19,33.95,34.16,14291.0
2022-01-24 13:00:00,34.19,34.53,34.17,34.53,26551.0,34.19,34.53,34.17,34.53,26551.0
2022-01-24 13:05:00,34.49,34.72,34.44,34.61,24492.0,34.49,34.72,34.44,34.61,24492.0
2022-01-24 13:10:00,34.63,34.98,34.63,34.91,22512.0,34.63,34.98,34.63,34.91,22512.0
2022-01-24 13:15:00,34.97,35.08,34.93,35.08,37072.0,34.97,35.08,34.93,35.08,37072.0
2022-01-24 13:20:00,35.11,35.18,34.9,34.95,28502.0,35.11,35.18,34.9,34.95,28502.0
2022-01-24 13:25:00,34.95,35.1,34.79,34.98,41402.0,34.95,35.1,34.79,34.98,41402.0
2022-01-24 13:30:00,34.97,35.39,34.95,35.36,42730.0,34.97,35.39,34.95,35.36,42730.0
2022-01-24 13:35:00,35.37,35.54,35.24,35.52,54954.0,35.37,35.54,35.24,35.52,54954.0
2022-01-24 13:40:00,35.52,35.53,35.35,35.5,27714.0,35.52,35.53,35.35,35.5,27714.0
2022-01-24 13:45:00,35.5,35.97,35.5,35.91,29169.0,35.5,35.97,35.5,35.91,29169.0
2022-01-24 13:50:00,35.89,35.91,35.54,35.71,13694.0,35.89,35.91,35.54,35.71,13694.0
2022-01-24 13:55:00,35.73,35.78,35.6,35.76,16666.0,35.73,35.78,35.6,35.76,16666.0
2022-01-24 14:00:00,35.75,35.99,35.75,35.81,29954.0,35.75,35.99,35.75,35.81,29954.0
2022-01-24 14:05:00,35.84,36.25,35.83,36.12,33334.0,35.84,36.25,35.83,36.12,33334.0
2022-01-24 14:10:00,36.14,36.19,35.58,35.62,25491.0,36.14,36.19,35.58,35.62,25491.0
2022-01-24 14:15:00,35.63,35.66,35.32,35.34,55862.0,35.63,35.66,35.32,35.34,55862.0
2022-01-24 14:20:00,35.31,35.47,35.12,35.3,33549.0,35.31,35.47,35.12,35.3,33549.0
2022-01-24 14:25:00,35.29,35.44,35.18,35.18,21345.0,35.29,35.44,35.18,35.18,21345.0
2022-01-24 14:30:00,35.17,35.32,35.05,35.05,20474.0,35.17,35.32,35.05,35.05,20474.0
2022-01-24 14:35:00,35.02,35.04,34.87,34.98,25982.0,35.02,35.04,34.87,34.98,25982.0
2022-01-24 14:40:00,34.96,35.18,34.96,35.07,28204.0,34.96,35.18,34.96,35.07,28204.0
2022-01-24 14:45:00,35.05,35.12,34.87,35.07,26327.0,35.05,35.12,34.87,35.07,26327.0
2022-01-24 14:50:00,35.09,35.15,34.98,35.08,9154.0,35.09,35.15,34.98,35.08,9154.0
2022-01-24 14:55:00,35.04,35.29,34.98,35.25,17660.0,35.04,35.29,34.98,35.25,17660.0
2022-01-24 15:00:00,35.29,35.49,35.21,35.31,46382.0,35.29,35.49,35.21,35.31,46382.0
2022-01-24 15:05:00,35.28,35.31,35.16,35.29,20090.0,35.28,35.31,35.16,35.29,20090.0
2022-01-24 15:10:00,35.27,35.43,35.27,35.39,14903.0,35.27,35.43,35.27,35.39,14903.0
2022-01-24 15:15:00,35.4,35.53,35.27,35.33,29050.0,35.4,35.53,35.27,35.33,29050.0
2022-01-24 15:20:00,35.35,35.56,35.34,35.47,30725.0,35.35,35.56,35.34,35.47,30725.0
2022-01-24 15:25:00,35.45,35.6,35.4,35.57,49831.0,35.45,35.6,35.4,35.57,49831.0
2022-01-24 15:30:00,35.56,35.73,35.47,35.67,56714.0,35.56,35.73,35.47,35.67,56714.0
2022-01-24 15:35:00,35.68,35.7,35.47,35.61,41872.0,35.68,35.7,35.47,35.61,41872.0
2022-01-24 15:40:00,35.6,35.65,35.45,35.52,55102.0,35.6,35.65,35.45,35.52,55102.0
2022-01-24 15:45:00,35.51,35.83,35.5,35.82,71186.0,35.51,35.83,35.5,35.82,71186.0
2022-01-24 15:50:00,35.83,36.0,35.82,35.86,66143.0,35.83,36.0,35.82,35.86,66143.0
2022-01-24 15:55:00,35.87,35.98,35.71,35.92,157326.0,35.87,35.98,35.71,35.92,157326.0
2022-01-25 09:30:00,35.29,36.05,35.22,35.94,35140.0,35.29,36.05,35.22,35.94,35140.0
2022-01-25 09:35:00,35.91,36.59,35.71,36.34,47862.0,35.91,36.59,35.71,36.34,47862.0
2022-01-25 09:40:00,36.32,36.52,35.97,36.21,27047.0,36.32,36.52,35.97,36.21,27047.0
2022-01-25 09:45:00,36.13,36.63,36.12,36.39,36936.0,36.13,36.63,36.12,36.39,36936.0
2022-01-25 09:50:00,36.45,36.48,35.92,35.93,37853.0,36.45,36.48,35.92,35.93,37853.0
2022-01-25 09:55:00,35.93,36.3,35.9,36.09,43545.0,35.93,36.3,35.9,36.09,43545.0
2022-01-25 10:00:00,36.06,36.2,35.74,36.01,28397.0,36.06,36.2,35.74,36.01,28397.0
2022-01-25 10:05:00,36.06,36.14,35.83,36.1,23561.0,36.06,36.14,35.83,36.1,23561.0
2022-01-25 10:10:00,36.08,36.39,35.9,36.39,20045.0,36.08,36.39,35.9,36.39,20045.0
2022-01-25 10:15:00,36.39,36.6,36.31,36.54,37461.0,36.39,36.6,36.31,36.54,37461.0
2022-01-25 10:20:00,36.49,36.57,36.37,36.45,19222.0,36.49,36.57,36.37,36.45,19222.0
2022-01-25 10:25:00,36.46,36.81,36.41,36.8,35801.0,36.46,36.81,36.41,36.8,35801.0
2022-01-25 10:30:00,36.81,36.99,36.75,36.94,18796.0,36.81,36.99,36.75,36.94,18796.0
2022-01-25 10:35:00,36.96,37.19,36.91,37.1,140580.0,36.96,37.19,36.91,37.1,140580.0
2022-01-25 10:40:00,37.12,37.22,36.95,37.19,95575.0,37.12,37.22,36.95,37.19,95575.0
2022-01-25 10:45:00,37.22,37.44,37.02,37.3,28465.0,37.22,37.44,37.02,37.3,28465.0
2022-01-25 10:50:00,37.3,37.38,37.2,37.29,23395.0,37.3,37.38,37.2,37.29,23395.0
2022-01-25 10:55:00,37.3,37.34,36.97,37.06,40576.0,37.3,37.34,36.97,37.06,40576.0
2022-01-25 11:00:00,37.01,37.01,36.78,36.98,27071.0,37.01,37.01,36.78,36.98,27071.0
2022-01-25 11:05:00,36.99,37.07,36.56,36.71,21845.0,36.99,37.07,36.56,36.71,21845.0
2022-01-25 11:10:00,36.74,36.89,36.63,36.72,17746.0,36.74,36.89,36.63,36.72,17746.0
2022-01-25 11:15:00,36.73,37.14,36.73,37.14,17982.0,36.73,37.14,36.73,37.14,17982.0
2022-01-25 11:20:00,37.15,37.25,37.15,37.16,15055.0,37.15,37.25,37.15,37.16,15055.0
2022-01-25 11:25:00,37.15,37.2,36.95,37.0,20575.0,37.15,37.2,36.95,37.0,20575.0
2022-01-25 11:30:00,36.98,36.98,36.74,36.76,9551.0,36.98,36.98,36.74,36.76,9551.0
2022-01-25 11:35:00,36.75,36.79,36.6,36.79,10225.0,36.75,36.79,36.6,36.79,10225.0
2022-01-25 11:40:00,36.76,37.02,36.73,37.02,8863.0,36.76,37.02,36.73,37.02,8863.0
2022-01-25 11:45:00,37.04,37.13,36.98,37.03,8385.0,37.04,37.13,36.98,37.03,8385.0
2022-01-25 11:50:00,37.06,37.14,37.03,37.05,12035.0,37.06,37.14,37.03,37.05,12035.0
2022-01-25 11:55:00,37.05,37.05,36.76,36.81,21808.0,37.05,37.05,36.76,36.81,21808.0
2022-01-25 12:00:00,36.8,36.94,36.8,36.94,13834.0,36.8,36.94,36.8,36.94,13834.0
2022-01-25 12:05:00,36.99,37.06,36.92,36.95,11497.0,36.99,37.06,36.92,36.95,11497.0
2022-01-25 12:10:00,36.95,36.96,36.78,36.9,10570.0,36.95,36.96,36.78,36.9,10570.0
2022-01-25 12:15:00,36.9,36.91,36.66,36.75,13757.0,36.9,36.91,36.66,36.75,13757.0
2022-01-25 12:20:00,36.76,36.99,36.75,36.93,13218.0,36.76,36.99,36.75,36.93,13218.0
2022-01-25 12:25:00,36.98,37.03,36.83,36.86,12375.0,36.98,37.03,36.83,36.86,12375.0
2022-01-25 12:30:00,36.84,36.84,36.54,36.57,7946.0,36.84,36.84,36.54,36.57,7946.0
2022-01-25 12:35:00,36.6,36.6,36.38,36.38,10344.0,36.6,36.6,36.38,36.38,10344.0
2022-01-25 12:40:00,36.38,36.52,36.34,36.51,7871.0,36.38,36.52,36.34,36.51,7871.0
2022-01-25 12:45:00,36.5,36.55,36.29,36.34,10973.0,36.5,36.55,36.29,36.34,10973.0
2022-01-25 12:50:00,36.36,36.45,36.3,36.41,8998.0,36.36,36.45,36.3,36.41,8998.0
2022-01-25 12:55:00,36.38,36.52,36.37,36.52,10340.0,36.38,36.52,36.37,36.52,10340.0
2022-01-25 13:00:00,36.5,36.5,36.31,36.4,6490.0,36.5,36.5,36.31,36.4,6490.0
2022-01-25 13:05:00,36.38,36.42,36.29,36.35,9444.0,36.38,36.42,36.29,36.35,9444.0
2022-01-25 13:10:00,36.33,36.44,36.32,36.4,6992.0,36.33,36.44,36.32,36.4,6992.0
2022-01-25 13:15:00,36.39,36.43,36.29,36.34,7559.0,36.39,36.43,36.29,36.34,7559.0
2022-01-25 13:20:00,36.33,36.39,36.26,36.35,9370.0,36.33,36.39,36.26,36.35,9370.0
2022-01-25 13:25:00,36.34,36.68,36.34,36.63,25186.0,36.34,36.68,36.34,36.63,25186.0
2022-01-25 13:30:00,36.62,36.67,36.54,36.63,12314.0,36.62,36.67,36.54,36.63,12314.0
2022-01-25 13:35:00,36.65,36.85,36.54,36.85,10464.0,36.65,36.85,36.54,36.85,10464.0
2022-01-25 13:40:00,36.85,36.85,36.76,36.8,10859.0,36.85,36.85,36.76,36.8,10859.0
2022-01-25 13:45:00,36.88,36.99,36.8,36.98,10398.0,36.88,36.99,36.8,36.98,10398.0
2022-01-25 13:50:00,37.0,37.02,36.91,36.96,11167.0,37.0,37.02,36.91,36.96,11167.0
2022-01-25 13:55:00,36.98,37.01,36.91,37.01,9699.0,36.98,37.01,36.91,37.01,9699.0
2022-01-25 14:00:00,36.99,37.1,36.92,37.04,14601.0,36.99,37.1,36.92,37.04,14601.0
2022-01-25 14:05:00,37.03,37.15,36.97,37.08,12706.0,37.03,37.15,36.97,37.08,12706.0
2022-01-25 14:10:00,37.1,37.2,37.03,37.15,8157.0,37.1,37.2,37.03,37.15,8157.0
2022-01-25 14:15:00,37.13,37.25,37.1,37.24,6518.0,37.13,37.25,37.1,37.24,6518.0
2022-01-25 14:20:00,37.24,37.36,37.23,37.36,15606.0,37.24,37.36,37.23,37.36,15606.0
2022-01-25 14:25:00,37.35,37.4,37.27,37.28,18569.0,37.35,37.4,37.27,37.28,18569.0
2022-01-25 14:30:00,37.32,37.33,37.06,37.07,41848.0,37.32,37.33,37.06,37.07,41848.0
2022-01-25 14:35:00,37.09,37.2,37.05,37.2,22544.0,37.09,37.2,37.05,37.2,22544.0
2022-01-25 14:40:00,37.21,37.37,37.12,37.33,21870.0,37.21,37.37,37.12,37.33,21870.0
2022-01-25 14:45:00,37.33,37.37,37.23,37.26,14877.0,37.33,37.37,37.23,37.26,14877.0
2022-01-25 14:50:00,37.27,37.42,37.26,37.42,9615.0,37.27,37.42,37.26,37.42,9615.0
2022-01-25 14:55:00,37.38,37.41,37.29,37.3,16999.0,37.38,37.41,37.29,37.3,16999.0
2022-01-25 15:00:00,37.31,37.33,37.16,37.28,20666.0,37.31,37.33,37.16,37.28,20666.0
2022-01-25 15:05:00,37.26,37.31,37.11,37.22,80238.0,37.26,37.31,37.11,37.22,80238.0
2022-01-25 15:10:00,37.22,37.23,37.13,37.16,8968.0,37.22,37.23,37.13,37.16,8968.0
2022-01-25 15:15:00,37.16,37.39,37.15,37.37,10018.0,37.16,37.39,37.15,37.37,10018.0
2022-01-25 15:20:00,37.36,37.39,37.28,37.28,17317.0,37.36,37.39,37.28,37.28,17317.0
2022-01-25 15:25:00,37.27,37.27,37.02,37.04,18547.0,37.27,37.27,37.02,37.04,18547.0
2022-01-25 15:30:00,37.08,37.09,36.95,36.97,21999.0,37.08,37.09,36.95,36.97,21999.0
2022-01-25 15:35:00,36.98,37.16,36.84,37.12,27705.0,36.98,37.16,36.84,37.12,27705.0
2022-01-25 15:40:00,37.12,37.23,37.0,37.02,19718.0,37.12,37.23,37.0,37.02,19718.0
2022-01-25 15:45:00,37.02,37.15,36.96,37.0,26741.0,37.02,37.15,36.96,37.0,26741.0
2022-01-25 15:50:00,37.01,37.01,36.82,36.86,49379.0,37.01,37.01,36.82,36.86,49379.0
2022-01-25 15:55:00,36.87,37.0,36.85,36.95,84380.0,36.87,37.0,36.85,36.95,84380.0
2022-01-26 09:30:00,37.16,37.78,37.07,37.68,45056.0,37.16,37.78,37.07,37.68,45056.0
2022-01-26 09:35:00,37.66,38.1,37.66,37.85,22990.0,37.66,38.1,37.66,37.85,22990.0
2022-01-26 09:40:00,37.85,38.08,37.84,38.02,21137.0,37.85,38.08,37.84,38.02,21137.0
2022-01-26 09:45:00,37.97,38.15,37.95,38.02,19210.0,37.97,38.15,37.95,38.02,19210.0
2022-01-26 09:50:00,38.0,38.0,37.73,37.97,14670.0,38.0,38.0,37.73,37.97,14670.0
2022-01-26 09:55:00,37.92,38.14,37.83,38.11,18260.0,37.92,38.14,37.83,38.11,18260.0
2022-01-26 10:00:00,38.12,38.12,37.95,37.98,11207.0,38.12,38.12,37.95,37.98,11207.0
2022-01-26 10:05:00,37.97,38.04,37.83,37.83,9000.0,37.97,38.04,37.83,37.83,9000.0
2022-01-26 10:10:00,37.83,37.85,37.61,37.65,12376.0,37.83,37.85,37.61,37.65,12376.0
2022-01-26 10:15:00,37.62,37.62,37.31,37.61,29544.0,37.62,37.62,37.31,37.61,29544.0
2022-01-26 10:20:00,37.65,37.72,37.34,37.37,18499.0,37.65,37.72,37.34,37.37,18499.0
2022-01-26 10:25:00,37.34,37.49,37.17,37.18,12774.0,37.34,37.49,37.17,37.18,12774.0
2022-01-26 10:30:00,37.13,37.2,36.99,37.09,15344.0,37.13,37.2,36.99,37.09,15344.0
2022-01-26 10:35:00,37.1,37.34,37.1,37.24,8869.0,37.1,37.34,37.1,37.24,8869.0
2022-01-26 10:40:00,37.27,37.29,37.06,37.06,10470.0,37.27,37.29,37.06,37.06,10470.0
2022-01-26 10:45:00,37.07,37.17,37.06,37.11,7618.0,37.07,37.17,37.06,37.11,7618.0
2022-01-26 10:50:00,37.15,37.24,37.11,37.21,6800.0,37.15,37.24,37.11,37.21,6800.0
2022-01-26 10:55:00,37.19,37.26,37.11,37.12,13125.0,37.19,37.26,37.11,37.12,13125.0
2022-01-26 11:00:00,37.08,37.08,36.79,36.91,24367.0,37.08,37.08,36.79,36.91,24367.0
2022-01-26 11:05:00,36.91,37.18,36.83,37.13,7668.0,36.91,37.18,36.83,37.13,7668.0
2022-01-26 11:10:00,37.11,37.32,37.11,37.32,6134.0,37.11,37.32,37.11,37.32,6134.0
2022-01-26 11:15:00,37.33,37.41,37.26,37.33,5666.0,37.33,37.41,37.26,37.33,5666.0
2022-01-26 11:20:00,37.31,37.36,37.26,37.33,6523.0,37.31,37.36,37.26,37.33,6523.0
2022-01-26 11:25:00,37.37,37.43,37.33,37.35,7101.0,37.37,37.43,37.33,37.35,7101.0
2022-01-26 11:30:00,37.35,37.37,37.16,37.26,8535.0,37.35,37.37,37.16,37.26,8535.0
2022-01-26 11:35:00,37.25,37.28,37.14,37.27,8753.0,37.25,37.28,37.14,37.27,8753.0
2022-01-26 11:40:00,37.29,37.4,37.26,37.4,6303.0,37.29,37.4,37.26,37.4,6303.0
2022-01-26 11:45:00,37.42,37.48,37.4,37.44,8473.0,37.42,37.48,37.4,37.44,8473.0
2022-01-26 11:50:00,37.41,37.57,37.38,37.52,8026.0,37.41,37.57,37.38,37.52,8026.0
2022-01-26 11:55:00,37.53,37.6,37.46,37.46,7937.0,37.53,37.6,37.46,37.46,7937.0
2022-01-26 12:00:00,37.49,37.54,37.45,37.46,7178.0,37.49,37.54,37.45,37.46,7178.0
2022-01-26 12:05:00,37.47,37.52,37.36,37.38,5828.0,37.47,37.52,37.36,37.38,5828.0
2022-01-26 12:10:00,37.32,37.45,37.32,37.41,6555.0,37.32,37.45,37.32,37.41,6555.0
2022-01-26 12:15:00,37.34,37.48,37.26,37.28,10558.0,37.34,37.48,37.26,37.28,10558.0
2022-01-26 12:20:00,37.29,37.32,37.19,37.2,4430.0,37.29,37.32,37.19,37.2,4430.0
2022-01-26 12:25:00,37.2,37.23,37.12,37.19,6750.0,37.2,37.23,37.12,37.19,6750.0
2022-01-26 12:30:00,37.18,37.18,36.98,37.0,9279.0,37.18,37.18,36.98,37.0,9279.0
2022-01-26 12:35:00,37.01,37.1,36.95,37.1,28171.0,37.01,37.1,36.95,37.1,28171.0
2022-01-26 12:40:00,37.09,37.17,37.08,37.17,10536.0,37.09,37.17,37.08,37.17,10536.0
2022-01-26 12:45:00,37.15,37.15,37.03,37.04,4536.0,37.15,37.15,37.03,37.04,4536.0
2022-01-26 12:50:00,37.01,37.11,37.01,37.06,7805.0,37.01,37.11,37.01,37.06,7805.0
2022-01-26 12:55:00,37.06,37.22,37.06,37.2,8348.0,37.06,37.22,37.06,37.2,8348.0
2022-01-26 13:00:00,37.2,37.21,36.97,37.02,4783.0,37.2,37.21,36.97,37.02,4783.0
2022-01-26 13:05:00,37.04,37.15,37.03,37.12,3300.0,37.04,37.15,37.03,37.12,3300.0
2022-01-26 13:10:00,37.06,37.18,37.06,37.15,3650.0,37.06,37.18,37.06,37.15,3650.0
2022-01-26 13:15:00,37.13,37.3,37.13,37.27,5890.0,37.13,37.3,37.13,37.27,5890.0
2022-01-26 13:20:00,37.24,37.24,37.17,37.18,2900.0,37.24,37.24,37.17,37.18,2900.0
2022-01-26 13:25:00,37.22,37.27,37.21,37.24,3466.0,37.22,37.27,37.21,37.24,3466.0
2022-01-26 13:30:00,37.21,37.26,37.17,37.18,9340.0,37.21,37.26,37.17,37.18,9340.0
2022-01-26 13:35:00,37.21,37.25,37.17,37.22,1600.0,37.21,37.25,37.17,37.22,1600.0
2022-01-26 13:40:00,37.2,37.3,37.19,37.27,3410.0,37.2,37.3,37.19,37.27,3410.0
2022-01-26 13:45:00,37.27,37.32,37.25,37.3,3772.0,37.27,37.32,37.25,37.3,3772.0
2022-01-26 13:50:00,37.3,37.33,37.23,37.33,2367.0,37.3,37.33,37.23,37.33,2367.0
2022-01-26 13:55:00,37.33,37.34,37.27,37.28,4353.0,37.33,37.34,37.27,37.28,4353.0
2022-01-26 14:00:00,37.23,37.52,37.15,37.27,13167.0,37.23,37.52,37.15,37.27,13167.0
2022-01-26 14:05:00,37.31,37.48,37.3,37.33,6045.0,37.31,37.48,37.3,37.33,6045.0
2022-01-26 14:10:00,37.36,37.37,36.76,36.82,12168.0,37.36,37.37,36.76,36.82,12168.0
2022-01-26 14:15:00,36.84,36.96,36.79,36.93,17223.0,36.84,36.96,36.79,36.93,17223.0
2022-01-26 14:20:00,36.95,37.03,36.89,37.0,7285.0,36.95,37.03,36.89,37.0,7285.0
2022-01-26 14:25:00,37.02,37.22,37.02,37.21,10386.0,37.02,37.22,37.02,37.21,10386.0
2022-01-26 14:30:00,37.15,37.22,36.64,36.69,26565.0,37.15,37.22,36.64,36.69,26565.0
2022-01-26 14:35:00,36.69,37.12,36.63,37.02,31650.0,36.69,37.12,36.63,37.02,31650.0
2022-01-26 14:40:00,37.06,37.06,36.56,36.59,20448.0,37.06,37.06,36.56,36.59,20448.0
2022-01-26 14:45:00,36.54,36.56,36.27,36.4,31905.0,36.54,36.56,36.27,36.4,31905.0
2022-01-26 14:50:00,36.38,36.61,36.34,36.57,14531.0,36.38,36.61,36.34,36.57,14531.0
2022-01-26 14:55:00,36.5,36.5,36.37,36.43,29117.0,36.5,36.5,36.37,36.43,29117.0
2022-01-26 15:00:00,36.39,36.42,36.05,36.16,26334.0,36.39,36.42,36.05,36.16,26334.0
2022-01-26 15:05:00,36.14,36.18,35.91,35.92,22396.0,36.14,36.18,35.91,35.92,22396.0
2022-01-26 15:10:00,35.95,36.15,35.94,35.95,18190.0,35.95,36.15,35.94,35.95,18190.0
2022-01-26 15:15:00,35.98,36.12,35.93,35.95,17138.0,35.98,36.12,35.93,35.95,17138.0
2022-01-26 15:20:00,35.98,36.0,35.66,35.81,37450.0,35.98,36.0,35.66,35.81,37450.0
2022-01-26 15:25:00,35.8,36.18,35.74,36.18,48810.0,35.8,36.18,35.74,36.18,48810.0
2022-01-26 15:30:00,36.17,36.42,36.14,36.19,49560.0,36.17,36.42,36.14,36.19,49560.0
2022-01-26 15:35:00,36.13,36.16,36.04,36.14,31814.0,36.13,36.16,36.04,36.14,31814.0
2022-01-26 15:40:00,36.13,36.32,36.09,36.19,46576.0,36.13,36.32,36.09,36.19,46576.0
2022-01-26 15:45:00,36.17,36.3,35.93,36.04,58432.0,36.17,36.3,35.93,36.04,58432.0
2022-01-26 15:50:00,36.03,36.14,35.86,36.09,52487.0,36.03,36.14,35.86,36.09,52487.0
2022-01-26 15:55:00,36.08,36.15,35.86,36.05,150848.0,36.08,36.15,35.86,36.05,150848.0
2022-01-27 09:30:00,36.6,37.47,36.56,37.43,28252.0,36.6,37.47,36.56,37.43,28252.0
2022-01-27 09:35:00,37.37,37.45,36.93,36.98,41008.0,37.37,37.45,36.93,36.98,41008.0
2022-01-27 09:40:00,37.01,37.25,36.8,37.03,29294.0,37.01,37.25,36.8,37.03,29294.0
2022-01-27 09:45:00,37.05,37.4,37.03,37.23,11770.0,37.05,37.4,37.03,37.23,11770.0
2022-01-27 09:50:00,37.23,37.23,36.76,36.78,23008.0,37.23,37.23,36.76,36.78,23008.0
2022-01-27 09:55:00,36.76,36.77,36.34,36.46,15317.0,36.76,36.77,36.34,36.46,15317.0
2022-01-27 10:00:00,36.52,36.88,36.37,36.81,21343.0,36.52,36.88,36.37,36.81,21343.0
2022-01-27 10:05:00,36.82,37.15,36.82,37.12,12838.0,36.82,37.15,36.82,37.12,12838.0
2022-01-27 10:10:00,37.14,37.39,37.09,37.34,17484.0,37.14,37.39,37.09,37.34,17484.0
2022-01-27 10:15:00,37.34,37.35,37.15,37.23,25695.0,37.34,37.35,37.15,37.23,25695.0
2022-01-27 10:20:00,37.24,37.35,37.05,37.14,35118.0,37.24,37.35,37.05,37.14,35118.0
2022-01-27 10:25:00,37.15,37.2,36.77,36.77,26876.0,37.15,37.2,36.77,36.77,26876.0
2022-01-27 10:30:00,36.78,36.95,36.78,36.93,27596.0,36.78,36.95,36.78,36.93,27596.0
2022-01-27 10:35:00,36.93,36.93,36.79,36.85,17356.0,36.93,36.93,36.79,36.85,17356.0
2022-01-27 10:40:00,36.87,37.03,36.86,36.98,16765.0,36.87,37.03,36.86,36.98,16765.0
2022-01-27 10:45:00,36.95,37.08,36.93,37.02,19448.0,36.95,37.08,36.93,37.02,19448.0
2022-01-27 10:50:00,37.0,37.11,36.84,36.85,14523.0,37.0,37.11,36.84,36.85,14523.0
2022-01-27 10:55:00,36.87,37.21,36.87,37.08,20668.0,36.87,37.21,36.87,37.08,20668.0
2022-01-27 11:00:00,37.11,37.36,37.11,37.33,13854.0,37.11,37.36,37.11,37.33,13854.0
2022-01-27 11:05:00,37.34,37.43,37.06,37.08,27174.0,37.34,37.43,37.06,37.08,27174.0
2022-01-27 11:10:00,37.11,37.28,37.11,37.18,8762.0,37.11,37.28,37.11,37.18,8762.0
2022-01-27 11:15:00,37.16,37.19,36.91,37.01,16633.0,37.16,37.19,36.91,37.01,16633.0
2022-01-27 11:20:00,37.03,37.11,36.93,36.98,11568.0,37.03,37.11,36.93,36.98,11568.0
2022-01-27 11:25:00,37.0,37.2,36.95,37.09,11831.0,37.0,37.2,36.95,37.09,11831.0
2022-01-27 11:30:00,37.07,37.25,37.05,37.22,9345.0,37.07,37.25,37.05,37.22,9345.0
2022-01-27 11:35:00,37.21,37.45,37.1,37.1,40627.0,37.21,37.45,37.1,37.1,40627.0
2022-01-27 11:40:00,37.14,37.29,36.98,37.0,15297.0,37.14,37.29,36.98,37.0,15297.0
2022-01-27 11:45:00,37.05,37.19,37.05,37.14,6835.0,37.05,37.19,37.05,37.14,6835.0
2022-01-27 11:50:00,37.09,37.2,36.98,37.17,6914.0,37.09,37.2,36.98,37.17,6914.0
2022-01-27 11:55:00,37.18,37.18,36.95,36.98,7623.0,37.18,37.18,36.95,36.98,7623.0
2022-01-27 12:00:00,36.93,36.93,36.7,36.75,8322.0,36.93,36.93,36.7,36.75,8322.0
2022-01-27 12:05:00,36.72,36.75,36.63,36.67,7326.0,36.72,36.75,36.63,36.67,7326.0
2022-01-27 12:10:00,36.69,36.71,36.59,36.66,6640.0,36.69,36.71,36.59,36.66,6640.0
2022-01-27 12:15:00,36.64,36.65,36.47,36.55,34282.0,36.64,36.65,36.47,36.55,34282.0
2022-01-27 12:20:00,36.53,36.62,36.47,36.53,5011.0,36.53,36.62,36.47,36.53,5011.0
2022-01-27 12:25:00,36.55,36.63,36.42,36.49,6994.0,36.55,36.63,36.42,36.49,6994.0
2022-01-27 12:30:00,36.47,36.51,36.38,36.39,8362.0,36.47,36.51,36.38,36.39,8362.0
2022-01-27 12:35:00,36.4,36.57,36.36,36.56,8799.0,36.4,36.57,36.36,36.56,8799.0
2022-01-27 12:40:00,36.59,36.61,36.5,36.54,26582.0,36.59,36.61,36.5,36.54,26582.0
2022-01-27 12:45:00,36.54,36.54,36.41,36.43,10809.0,36.54,36.54,36.41,36.43,10809.0
2022-01-27 12:50:00,36.44,36.52,36.41,36.52,15116.0,36.44,36.52,36.41,36.52,15116.0
2022-01-27 12:55:00,36.51,36.53,36.39,36.43,20058.0,36.51,36.53,36.39,36.43,20058.0
2022-01-27 13:00:00,36.4,36.52,36.24,36.24,15293.0,36.4,36.52,36.24,36.24,15293.0
2022-01-27 13:05:00,36.23,36.23,36.08,36.17,10106.0,36.23,36.23,36.08,36.17,10106.0
2022-01-27 13:10:00,36.19,36.32,36.11,36.32,4474.0,36.19,36.32,36.11,36.32,4474.0
2022-01-27 13:15:00,36.31,36.39,36.22,36.29,8367.0,36.31,36.39,36.22,36.29,8367.0
2022-01-27 13:20:00,36.25,36.25,36.07,36.08,9366.0,36.25,36.25,36.07,36.08,9366.0
2022-01-27 13:25:00,36.09,36.18,36.07,36.08,9505.0,36.09,36.18,36.07,36.08,9505.0
2022-01-27 13:30:00,36.08,36.26,36.08,36.26,8539.0,36.08,36.26,36.08,36.26,8539.0
2022-01-27 13:35:00,36.24,36.31,36.1,36.13,5564.0,36.24,36.31,36.1,36.13,5564.0
2022-01-27 13:40:00,36.08,36.22,35.98,36.07,12293.0,36.08,36.22,35.98,36.07,12293.0
2022-01-27 13:45:00,36.07,36.21,36.03,36.18,7012.0,36.07,36.21,36.03,36.18,7012.0
2022-01-27 13:50:00,36.15,36.2,36.05,36.08,8265.0,36.15,36.2,36.05,36.08,8265.0
2022-01-27 13:55:00,36.08,36.31,36.06,36.28,8340.0,36.08,36.31,36.06,36.28,8340.0
2022-01-27 14:00:00,36.25,36.45,36.25,36.35,43182.0,36.25,36.45,36.25,36.35,43182.0
2022-01-27 14:05:00,36.35,36.42,36.25,36.33,9474.0,36.35,36.42,36.25,36.33,9474.0
2022-01-27 14:10:00,36.36,36.47,36.34,36.47,7183.0,36.36,36.47,36.34,36.47,7183.0
2022-01-27 14:15:00,36.46,36.51,36.42,36.48,14331.0,36.46,36.51,36.42,36.48,14331.0
2022-01-27 14:20:00,36.46,36.5,36.28,36.28,8551.0,36.46,36.5,36.28,36.28,8551.0
2022-01-27 14:25:00,36.29,36.31,36.18,36.22,6758.0,36.29,36.31,36.18,36.22,6758.0
2022-01-27 14:30:00,36.21,36.27,36.04,36.05,7767.0,36.21,36.27,36.04,36.05,7767.0
2022-01-27 14:35:00,36.06,36.21,36.06,36.07,10967.0,36.06,36.21,36.06,36.07,10967.0
2022-01-27 14:40:00,36.15,36.25,36.13,36.22,12978.0,36.15,36.25,36.13,36.22,12978.0
2022-01-27 14:45:00,36.2,36.3,36.14,36.15,6760.0,36.2,36.3,36.14,36.15,6760.0
2022-01-27 14:50:00,36.16,36.17,35.97,36.01,14741.0,36.16,36.17,35.97,36.01,14741.0
2022-01-27 14:55:00,35.98,36.09,35.93,36.05,10972.0,35.98,36.09,35.93,36.05,10972.0
2022-01-27 15:00:00,36.03,36.18,36.03,36.14,9583.0,36.03,36.18,36.03,36.14,9583.0
2022-01-27 15:05:00,36.15,36.24,36.05,36.07,19411.0,36.15,36.24,36.05,36.07,19411.0
2022-01-27 15:10:00,36.06,36.08,35.88,35.94,19588.0,36.06,36.08,35.88,35.94,19588.0
2022-01-27 15:15:00,35.95,35.96,35.85,35.96,18205.0,35.95,35.96,35.85,35.96,18205.0
2022-01-27 15:20:00,35.95,36.03,35.9,36.0,18509.0,35.95,36.03,35.9,36.0,18509.0
2022-01-27 15:25:00,36.05,36.13,36.0,36.09,16626.0,36.05,36.13,36.0,36.09,16626.0
2022-01-27 15:30:00,36.1,36.14,35.96,35.98,26492.0,36.1,36.14,35.96,35.98,26492.0
2022-01-27 15:35:00,36.0,36.05,35.94,35.97,21715.0,36.0,36.05,35.94,35.97,21715.0
2022-01-27 15:40:00,35.98,36.31,35.98,36.3,20607.0,35.98,36.31,35.98,36.3,20607.0
2022-01-27 15:45:00,36.3,36.45,36.23,36.34,27716.0,36.3,36.45,36.23,36.34,27716.0
2022-01-27 15:50:00,36.32,36.4,36.25,36.33,56895.0,36.32,36.4,36.25,36.33,56895.0
2022-01-27 15:55:00,36.33,36.44,36.26,36.33,165899.0,36.33,36.44,36.26,36.33,165899.0
2022-01-28 09:30:00,36.52,36.52,36.2,36.2,8599.0,36.52,36.52,36.2,36.2,8599.0
2022-01-28 09:35:00,36.34,36.34,36.05,36.06,6188.0,36.34,36.34,36.05,36.06,6188.0
2022-01-28 09:40:00,36.04,36.12,35.99,36.12,1363.0,36.04,36.12,35.99,36.12,1363.0
2022-01-28 09:45:00,36.08,36.21,35.93,36.11,16178.0,36.08,36.21,35.93,36.11,16178.0
2022-01-28 09:50:00,36.13,36.28,36.04,36.04,4102.0,36.13,36.28,36.04,36.04,4102.0
2022-01-28 09:55:00,36.02,36.12,35.98,36.05,22145.0,36.02,36.12,35.98,36.05,22145.0
2022-01-28 10:00:00,36.08,36.14,35.99,36.04,20896.0,36.08,36.14,35.99,36.04,20896.0
2022-01-28 10:05:00,35.99,36.1,35.91,36.01,26861.0,35.99,36.1,35.91,36.01,26861.0
2022-01-28 10:10:00,36.05,36.29,35.85,35.85,11269.0,36.05,36.29,35.85,35.85,11269.0
2022-01-28 10:15:00,35.89,35.9,35.71,35.88,15060.0,35.89,35.9,35.71,35.88,15060.0
2022-01-28 10:20:00,35.89,35.89,35.45,35.49,16364.0,35.89,35.89,35.45,35.49,16364.0
2022-01-28 10:25:00,35.47,35.49,35.05,35.2,20327.0,35.47,35.49,35.05,35.2,20327.0
2022-01-28 10:30:00,35.22,35.25,35.06,35.08,14576.0,35.22,35.25,35.06,35.08,14576.0
2022-01-28 10:35:00,35.13,35.16,34.97,34.98,14318.0,35.13,35.16,34.97,34.98,14318.0
2022-01-28 10:40:00,34.95,34.97,34.72,34.75,21598.0,34.95,34.97,34.72,34.75,21598.0
2022-01-28 10:45:00,34.77,35.07,34.77,35.07,18296.0,34.77,35.07,34.77,35.07,18296.0
2022-01-28 10:50:00,35.13,35.21,35.11,35.2,10278.0,35.13,35.21,35.11,35.2,10278.0
2022-01-28 10:55:00,35.19,35.33,35.19,35.31,12831.0,35.19,35.33,35.19,35.31,12831.0
2022-01-28 11:00:00,35.36,35.44,35.21,35.42,22232.0,35.36,35.44,35.21,35.42,22232.0
2022-01-28 11:05:00,35.46,35.69,35.46,35.67,12371.0,35.46,35.69,35.46,35.67,12371.0
2022-01-28 11:10:00,35.69,35.97,35.67,35.97,15149.0,35.69,35.97,35.67,35.97,15149.0
2022-01-28 11:15:00,36.0,36.23,36.0,36.12,16161.0,36.0,36.23,36.0,36.12,16161.0
2022-01-28 11:20:00,36.13,36.19,35.97,36.01,6859.0,36.13,36.19,35.97,36.01,6859.0
2022-01-28 11:25:00,35.99,36.05,35.78,35.84,10131.0,35.99,36.05,35.78,35.84,10131.0
2022-01-28 11:30:00,35.85,35.86,35.69,35.75,6598.0,35.85,35.86,35.69,35.75,6598.0
2022-01-28 11:35:00,35.78,35.87,35.68,35.76,6210.0,35.78,35.87,35.68,35.76,6210.0
2022-01-28 11:40:00,35.73,35.84,35.67,35.75,7265.0,35.73,35.84,35.67,35.75,7265.0
2022-01-28 11:45:00,35.77,35.82,35.71,35.73,6047.0,35.77,35.82,35.71,35.73,6047.0
2022-01-28 11:50:00,35.7,35.92,35.69,35.92,6735.0,35.7,35.92,35.69,35.92,6735.0
2022-01-28 11:55:00,35.91,36.08,35.9,36.07,5144.0,35.91,36.08,35.9,36.07,5144.0
2022-01-28 12:00:00,36.12,36.3,36.12,36.22,8445.0,36.12,36.3,36.12,36.22,8445.0
2022-01-28 12:05:00,36.23,36.33,36.21,36.32,6395.0,36.23,36.33,36.21,36.32,6395.0
2022-01-28 12:10:00,36.36,36.37,36.22,36.23,10031.0,36.36,36.37,36.22,36.23,10031.0
2022-01-28 12:15:00,36.23,36.35,36.16,36.33,6186.0,36.23,36.35,36.16,36.33,6186.0
2022-01-28 12:20:00,36.31,36.31,35.97,35.97,8209.0,36.31,36.31,35.97,35.97,8209.0
2022-01-28 12:25:00,35.96,35.99,35.85,35.93,7871.0,35.96,35.99,35.85,35.93,7871.0
2022-01-28 12:30:00,35.93,36.01,35.89,35.98,7288.0,35.93,36.01,35.89,35.98,7288.0
2022-01-28 12:35:00,35.97,35.98,35.86,35.86,4839.0,35.97,35.98,35.86,35.86,4839.0
2022-01-28 12:40:00,35.86,35.92,35.79,35.87,7440.0,35.86,35.92,35.79,35.87,7440.0
2022-01-28 12:45:00,35.86,35.86,35.75,35.85,6199.0,35.86,35.86,35.75,35.85,6199.0
2022-01-28 12:50:00,35.82,35.82,35.72,35.79,7451.0,35.82,35.82,35.72,35.79,7451.0
2022-01-28 12:55:00,35.74,35.8,35.71,35.71,3400.0,35.74,35.8,35.71,35.71,3400.0
2022-01-28 13:00:00,35.71,35.78,35.68,35.78,4990.0,35.71,35.78,35.68,35.78,4990.0
2022-01-28 13:05:00,35.73,35.9,35.73,35.86,7456.0,35.73,35.9,35.73,35.86,7456.0
2022-01-28 13:10:00,35.84,35.85,35.77,35.83,5200.0,35.84,35.85,35.77,35.83,5200.0
2022-01-28 13:15:00,35.84,35.88,35.8,35.86,4198.0,35.84,35.88,35.8,35.86,4198.0
2022-01-28 13:20:00,35.84,35.85,35.72,35.77,6179.0,35.84,35.85,35.72,35.77,6179.0
2022-01-28 13:25:00,35.8,35.83,35.71,35.8,6058.0,35.8,35.83,35.71,35.8,6058.0
2022-01-28 13:30:00,35.84,35.95,35.84,35.91,3600.0,35.84,35.95,35.84,35.91,3600.0
2022-01-28 13:35:00,35.9,35.95,35.81,35.82,5202.0,35.9,35.95,35.81,35.82,5202.0
2022-01-28 13:40:00,35.81,35.84,35.75,35.82,6856.0,35.81,35.84,35.75,35.82,6856.0
2022-01-28 13:45:00,35.81,35.89,35.74,35.77,10885.0,35.81,35.89,35.74,35.77,10885.0
2022-01-28 13:50:00,35.79,35.94,35.79,35.88,4763.0,35.79,35.94,35.79,35.88,4763.0
2022-01-28 13:55:00,35.85,35.93,35.85,35.87,4758.0,35.85,35.93,35.85,35.87,4758.0
2022-01-28 14:00:00,35.98,35.99,35.77,35.77,5116.0,35.98,35.99,35.77,35.77,5116.0
2022-01-28 14:05:00,35.74,35.77,35.6,35.6,7317.0,35.74,35.77,35.6,35.6,7317.0
2022-01-28 14:10:00,35.59,35.63,35.53,35.53,8376.0,35.59,35.63,35.53,35.53,8376.0
2022-01-28 14:15:00,35.51,35.6,35.46,35.51,23165.0,35.51,35.6,35.46,35.51,23165.0
2022-01-28 14:20:00,35.51,35.54,35.47,35.47,16705.0,35.51,35.54,35.47,35.47,16705.0
2022-01-28 14:25:00,35.54,35.54,35.37,35.38,8798.0,35.54,35.54,35.37,35.38,8798.0
2022-01-28 14:30:00,35.35,35.54,35.32,35.47,11477.0,35.35,35.54,35.32,35.47,11477.0
2022-01-28 14:35:00,35.5,35.52,35.4,35.45,7866.0,35.5,35.52,35.4,35.45,7866.0
2022-01-28 14:40:00,35.45,35.59,35.45,35.56,10451.0,35.45,35.59,35.45,35.56,10451.0
2022-01-28 14:45:00,35.57,35.62,35.48,35.61,11904.0,35.57,35.62,35.48,35.61,11904.0
2022-01-28 14:50:00,35.62,35.65,35.55,35.61,11292.0,35.62,35.65,35.55,35.61,11292.0
2022-01-28 14:55:00,35.61,35.8,35.61,35.77,11075.0,35.61,35.8,35.61,35.77,11075.0
2022-01-28 15:00:00,35.84,35.88,35.73,35.79,14715.0,35.84,35.88,35.73,35.79,14715.0
2022-01-28 15:05:00,35.79,35.8,35.71,35.76,10153.0,35.79,35.8,35.71,35.76,10153.0
2022-01-28 15:10:00,35.75,35.78,35.51,35.65,16173.0,35.75,35.78,35.51,35.65,16173.0
2022-01-28 15:15:00,35.65,35.75,35.65,35.69,11023.0,35.65,35.75,35.65,35.69,11023.0
2022-01-28 15:20:00,35.67,35.85,35.64,35.8,13665.0,35.67,35.85,35.64,35.8,13665.0
2022-01-28 15:25:00,35.81,35.98,35.81,35.98,16051.0,35.81,35.98,35.81,35.98,16051.0
2022-01-28 15:30:00,35.97,36.02,35.79,36.01,19565.0,35.97,36.02,35.79,36.01,19565.0
2022-01-28 15:35:00,35.99,36.03,35.92,35.98,17090.0,35.99,36.03,35.92,35.98,17090.0
2022-01-28 15:40:00,35.99,36.09,35.95,36.09,13059.0,35.99,36.09,35.95,36.09,13059.0
2022-01-28 15:45:00,36.08,36.26,36.06,36.26,24494.0,36.08,36.26,36.06,36.26,24494.0
2022-01-28 15:50:00,36.26,36.32,36.2,36.29,28900.0,36.26,36.32,36.2,36.29,28900.0
2022-01-28 15:55:00,36.3,36.51,36.28,36.48,72747.0,36.3,36.51,36.28,36.48,72747.0
2022-01-31 09:30:00,36.37,36.81,36.01,36.45,15549.0,36.37,36.81,36.01,36.45,15549.0
2022-01-31 09:35:00,36.42,36.71,36.38,36.5,11887.0,36.42,36.71,36.38,36.5,11887.0
2022-01-31 09:40:00,36.43,36.52,36.31,36.35,7625.0,36.43,36.52,36.31,36.35,7625.0
2022-01-31 09:45:00,36.44,36.68,36.44,36.64,13898.0,36.44,36.68,36.44,36.64,13898.0
2022-01-31 09:50:00,36.66,37.12,36.61,37.04,13743.0,36.66,37.12,36.61,37.04,13743.0
2022-01-31 09:55:00,37.07,37.22,37.04,37.22,16897.0,37.07,37.22,37.04,37.22,16897.0
2022-01-31 10:00:00,37.22,37.33,37.09,37.13,24102.0,37.22,37.33,37.09,37.13,24102.0
2022-01-31 10:05:00,37.08,37.22,37.05,37.14,14501.0,37.08,37.22,37.05,37.14,14501.0
2022-01-31 10:10:00,37.16,37.22,36.93,37.22,18533.0,37.16,37.22,36.93,37.22,18533.0
2022-01-31 10:15:00,37.23,37.49,37.23,37.46,18979.0,37.23,37.49,37.23,37.46,18979.0
2022-01-31 10:20:00,37.45,37.67,37.42,37.55,9321.0,37.45,37.67,37.42,37.55,9321.0
2022-01-31 10:25:00,37.53,37.7,37.53,37.57,14821.0,37.53,37.7,37.53,37.57,14821.0
2022-01-31 10:30:00,37.6,37.68,37.4,37.66,15929.0,37.6,37.68,37.4,37.66,15929.0
2022-01-31 10:35:00,37.65,37.66,37.48,37.48,14032.0,37.65,37.66,37.48,37.48,14032.0
2022-01-31 10:40:00,37.51,37.53,37.4,37.5,29620.0,37.51,37.53,37.4,37.5,29620.0
2022-01-31 10:45:00,37.5,37.65,37.43,37.61,14733.0,37.5,37.65,37.43,37.61,14733.0
2022-01-31 10:50:00,37.62,37.62,37.49,37.5,19364.0,37.62,37.62,37.49,37.5,19364.0
2022-01-31 10:55:00,37.51,37.83,37.49,37.81,19970.0,37.51,37.83,37.49,37.81,19970.0
2022-01-31 11:00:00,37.81,38.03,37.8,38.02,22025.0,37.81,38.03,37.8,38.02,22025.0
2022-01-31 11:05:00,38.02,38.05,37.85,37.85,12391.0,38.02,38.05,37.85,37.85,12391.0
2022-01-31 11:10:00,37.82,37.99,37.68,37.98,12571.0,37.82,37.99,37.68,37.98,12571.0
2022-01-31 11:15:00,37.98,38.02,37.94,38.02,13113.0,37.98,38.02,37.94,38.02,13113.0
2022-01-31 11:20:00,38.03,38.11,38.01,38.09,9483.0,38.03,38.11,38.01,38.09,9483.0
2022-01-31 11:25:00,38.15,38.28,38.12,38.25,39323.0,38.15,38.28,38.12,38.25,39323.0
2022-01-31 11:30:00,38.25,38.27,38.05,38.25,38889.0,38.25,38.27,38.05,38.25,38889.0
2022-01-31 11:35:00,38.24,38.26,38.05,38.08,10469.0,38.24,38.26,38.05,38.08,10469.0
2022-01-31 11:40:00,38.11,38.14,37.97,38.11,9274.0,38.11,38.14,37.97,38.11,9274.0
2022-01-31 11:45:00,38.13,38.14,38.07,38.12,14827.0,38.13,38.14,38.07,38.12,14827.0
2022-01-31 11:50:00,38.12,38.27,38.1,38.25,10910.0,38.12,38.27,38.1,38.25,10910.0
2022-01-31 11:55:00,38.26,38.35,38.23,38.25,14913.0,38.26,38.35,38.23,38.25,14913.0
2022-01-31 12:00:00,38.27,38.48,38.25,38.4,17664.0,38.27,38.48,38.25,38.4,17664.0
2022-01-31 12:05:00,38.4,38.48,38.38,38.48,9353.0,38.4,38.48,38.38,38.48,9353.0
2022-01-31 12:10:00,38.46,38.56,38.43,38.46,42669.0,38.46,38.56,38.43,38.46,42669.0
2022-01-31 12:15:00,38.47,38.54,38.44,38.54,18510.0,38.47,38.54,38.44,38.54,18510.0
2022-01-31 12:20:00,38.55,38.58,38.43,38.46,21330.0,38.55,38.58,38.43,38.46,21330.0
2022-01-31 12:25:00,38.45,38.54,38.43,38.43,45020.0,38.45,38.54,38.43,38.43,45020.0
2022-01-31 12:30:00,38.44,38.45,38.29,38.29,10446.0,38.44,38.45,38.29,38.29,10446.0
2022-01-31 12:35:00,38.3,38.33,38.18,38.29,6852.0,38.3,38.33,38.18,38.29,6852.0
2022-01-31 12:40:00,38.28,38.29,38.18,38.19,4461.0,38.28,38.29,38.18,38.19,4461.0
2022-01-31 12:45:00,38.2,38.26,38.2,38.21,2908.0,38.2,38.26,38.2,38.21,2908.0
2022-01-31 12:50:00,38.21,38.31,38.17,38.29,22800.0,38.21,38.31,38.17,38.29,22800.0
2022-01-31 12:55:00,38.3,38.36,38.27,38.36,5492.0,38.3,38.36,38.27,38.36,5492.0
2022-01-31 13:00:00,38.34,38.35,38.27,38.35,4999.0,38.34,38.35,38.27,38.35,4999.0
2022-01-31 13:05:00,38.34,38.43,38.33,38.41,5315.0,38.34,38.43,38.33,38.41,5315.0
2022-01-31 13:10:00,38.4,38.49,38.4,38.48,5593.0,38.4,38.49,38.4,38.48,5593.0
2022-01-31 13:15:00,38.5,38.55,38.43,38.55,8315.0,38.5,38.55,38.43,38.55,8315.0
2022-01-31 13:20:00,38.53,38.65,38.53,38.65,4070.0,38.53,38.65,38.53,38.65,4070.0
2022-01-31 13:25:00,38.64,38.67,38.46,38.46,10652.0,38.64,38.67,38.46,38.46,10652.0
2022-01-31 13:30:00,38.49,38.49,38.35,38.39,8634.0,38.49,38.49,38.35,38.39,8634.0
2022-01-31 13:35:00,38.37,38.45,38.36,38.37,8130.0,38.37,38.45,38.36,38.37,8130.0
2022-01-31 13:40:00,38.37,38.45,38.29,38.3,5240.0,38.37,38.45,38.29,38.3,5240.0
2022-01-31 13:45:00,38.3,38.35,38.27,38.28,16181.0,38.3,38.35,38.27,38.28,16181.0
2022-01-31 13:50:00,38.32,38.32,38.25,38.28,4416.0,38.32,38.32,38.25,38.28,4416.0
2022-01-31 13:55:00,38.27,38.29,38.21,38.21,4448.0,38.27,38.29,38.21,38.21,4448.0
2022-01-31 14:00:00,38.2,38.22,38.14,38.16,8074.0,38.2,38.22,38.14,38.16,8074.0
2022-01-31 14:05:00,38.15,38.29,38.15,38.27,2507.0,38.15,38.29,38.15,38.27,2507.0
2022-01-31 14:10:00,38.3,38.34,38.29,38.29,5730.0,38.3,38.34,38.29,38.29,5730.0
2022-01-31 14:15:00,38.25,38.35,38.2,38.32,29194.0,38.25,38.35,38.2,38.32,29194.0
2022-01-31 14:20:00,38.31,38.54,38.31,38.53,18947.0,38.31,38.54,38.31,38.53,18947.0
2022-01-31 14:25:00,38.52,38.66,38.5,38.63,12303.0,38.52,38.66,38.5,38.63,12303.0
2022-01-31 14:30:00,38.62,38.65,38.55,38.58,9688.0,38.62,38.65,38.55,38.58,9688.0
2022-01-31 14:35:00,38.57,38.6,38.45,38.46,8993.0,38.57,38.6,38.45,38.46,8993.0
2022-01-31 14:40:00,38.49,38.6,38.43,38.6,29946.0,38.49,38.6,38.43,38.6,29946.0
2022-01-31 14:45:00,38.61,38.64,38.56,38.59,8582.0,38.61,38.64,38.56,38.59,8582.0
2022-01-31 14:50:00,38.61,38.61,38.49,38.54,10419.0,38.61,38.61,38.49,38.54,10419.0
2022-01-31 14:55:00,38.55,38.67,38.55,38.62,7181.0,38.55,38.67,38.55,38.62,7181.0
2022-01-31 15:00:00,38.61,38.68,38.59,38.68,9348.0,38.61,38.68,38.59,38.68,9348.0
2022-01-31 15:05:00,38.67,38.67,38.49,38.51,10831.0,38.67,38.67,38.49,38.51,10831.0
2022-01-31 15:10:00,38.52,38.52,38.25,38.3,16654.0,38.52,38.52,38.25,38.3,16654.0
2022-01-31 15:15:00,38.29,38.34,38.25,38.28,11309.0,38.29,38.34,38.25,38.28,11309.0
2022-01-31 15:20:00,38.28,38.45,38.28,38.42,8237.0,38.28,38.45,38.28,38.42,8237.0
2022-01-31 15:25:00,38.46,38.5,38.29,38.31,8326.0,38.46,38.5,38.29,38.31,8326.0
2022-01-31 15:30:00,38.3,38.46,38.26,38.46,9409.0,38.3,38.46,38.26,38.46,9409.0
2022-01-31 15:35:00,38.46,38.51,38.42,38.42,14770.0,38.46,38.51,38.42,38.42,14770.0
2022-01-31 15:40:00,38.46,38.48,38.4,38.44,16188.0,38.46,38.48,38.4,38.44,16188.0
2022-01-31 15:45:00,38.43,38.62,38.43,38.62,22925.0,38.43,38.62,38.43,38.62,22925.0
2022-01-31 15:50:00,38.61,38.8,38.61,38.8,49542.0,38.61,38.8,38.61,38.8,49542.0
2022-01-31 15:55:00,38.79,39.03,38.74,39.03,234957.0,38.79,39.03,38.74,39.03,234957.0
2022-02-01 09:30:00,38.82,39.3,38.81,39.26,20602.0,38.82,39.3,38.81,39.26,20602.0
2022-02-01 09:35:00,39.2,39.31,38.86,39.19,8032.0,39.2,39.31,38.86,39.19,8032.0
2022-02-01 09:40:00,39.19,39.26,38.86,38.98,7400.0,39.19,39.26,38.86,38.98,7400.0
2022-02-01 09:45:00,38.89,38.91,38.72,38.75,5248.0,38.89,38.91,38.72,38.75,5248.0
2022-02-01 09:50:00,38.88,39.04,38.84,38.85,7082.0,38.88,39.04,38.84,38.85,7082.0
2022-02-01 09:55:00,38.8,38.9,38.77,38.86,2700.0,38.8,38.9,38.77,38.86,2700.0
2022-02-01 10:00:00,38.77,38.81,38.44,38.48,22491.0,38.77,38.81,38.44,38.48,22491.0
2022-02-01 10:05:00,38.47,38.66,38.42,38.61,6355.0,38.47,38.66,38.42,38.61,6355.0
2022-02-01 10:10:00,38.68,38.87,38.57,38.86,16061.0,38.68,38.87,38.57,38.86,16061.0
2022-02-01 10:15:00,38.89,39.13,38.79,38.97,6050.0,38.89,39.13,38.79,38.97,6050.0
2022-02-01 10:20:00,38.98,39.22,38.98,39.22,2578.0,38.98,39.22,38.98,39.22,2578.0
2022-02-01 10:25:00,39.25,39.31,39.17,39.25,8204.0,39.25,39.31,39.17,39.25,8204.0
2022-02-01 10:30:00,39.23,39.54,39.23,39.36,12047.0,39.23,39.54,39.23,39.36,12047.0
2022-02-01 10:35:00,39.29,39.37,39.24,39.27,8124.0,39.29,39.37,39.24,39.27,8124.0
2022-02-01 10:40:00,39.28,39.33,39.14,39.23,10412.0,39.28,39.33,39.14,39.23,10412.0
2022-02-01 10:45:00,39.19,39.25,39.12,39.25,6383.0,39.19,39.25,39.12,39.25,6383.0
2022-02-01 10:50:00,39.2,39.31,39.17,39.27,5623.0,39.2,39.31,39.17,39.27,5623.0
2022-02-01 10:55:00,39.29,39.5,39.29,39.47,10077.0,39.29,39.5,39.29,39.47,10077.0
2022-02-01 11:00:00,39.45,39.47,39.25,39.26,8115.0,39.45,39.47,39.25,39.26,8115.0
2022-02-01 11:05:00,39.27,39.52,39.24,39.52,7535.0,39.27,39.52,39.24,39.52,7535.0
2022-02-01 11:10:00,39.5,39.62,39.5,39.61,12886.0,39.5,39.62,39.5,39.61,12886.0
2022-02-01 11:15:00,39.58,39.6,39.41,39.45,17017.0,39.58,39.6,39.41,39.45,17017.0
2022-02-01 11:20:00,39.45,39.45,39.26,39.27,9211.0,39.45,39.45,39.26,39.27,9211.0
2022-02-01 11:25:00,39.27,39.41,39.24,39.4,9590.0,39.27,39.41,39.24,39.4,9590.0
2022-02-01 11:30:00,39.38,39.49,39.29,39.45,20859.0,39.38,39.49,39.29,39.45,20859.0
2022-02-01 11:35:00,39.39,39.44,39.34,39.36,16433.0,39.39,39.44,39.34,39.36,16433.0
2022-02-01 11:40:00,39.38,39.4,39.28,39.35,6511.0,39.38,39.4,39.28,39.35,6511.0
2022-02-01 11:45:00,39.36,39.41,39.23,39.26,11117.0,39.36,39.41,39.23,39.26,11117.0
2022-02-01 11:50:00,39.27,39.28,39.21,39.23,7967.0,39.27,39.28,39.21,39.23,7967.0
2022-02-01 11:55:00,39.23,39.32,39.2,39.26,8665.0,39.23,39.32,39.2,39.26,8665.0
2022-02-01 12:00:00,39.2,39.3,39.2,39.27,4925.0,39.2,39.3,39.2,39.27,4925.0
2022-02-01 12:05:00,39.24,39.38,39.2,39.38,12794.0,39.24,39.38,39.2,39.38,12794.0
2022-02-01 12:10:00,39.37,39.37,39.15,39.23,8307.0,39.37,39.37,39.15,39.23,8307.0
2022-02-01 12:15:00,39.25,39.33,39.23,39.27,3726.0,39.25,39.33,39.23,39.27,3726.0
2022-02-01 12:20:00,39.25,39.27,39.22,39.27,7671.0,39.25,39.27,39.22,39.27,7671.0
2022-02-01 12:25:00,39.23,39.23,39.09,39.14,6731.0,39.23,39.23,39.09,39.14,6731.0
2022-02-01 12:30:00,39.13,39.17,38.95,38.98,5480.0,39.13,39.17,38.95,38.98,5480.0
2022-02-01 12:35:00,39.01,39.11,39.01,39.07,5606.0,39.01,39.11,39.01,39.07,5606.0
2022-02-01 12:40:00,39.09,39.2,39.09,39.2,3974.0,39.09,39.2,39.09,39.2,3974.0
2022-02-01 12:45:00,39.21,39.27,39.15,39.19,16553.0,39.21,39.27,39.15,39.19,16553.0
2022-02-01 12:50:00,39.17,39.18,39.11,39.15,4599.0,39.17,39.18,39.11,39.15,4599.0
2022-02-01 12:55:00,39.21,39.37,39.2,39.37,2833.0,39.21,39.37,39.2,39.37,2833.0
2022-02-01 13:00:00,39.34,39.52,39.34,39.51,5805.0,39.34,39.52,39.34,39.51,5805.0
2022-02-01 13:05:00,39.51,39.55,39.43,39.46,45986.0,39.51,39.55,39.43,39.46,45986.0
2022-02-01 13:10:00,39.46,39.52,39.46,39.47,6964.0,39.46,39.52,39.46,39.47,6964.0
2022-02-01 13:15:00,39.46,39.53,39.44,39.51,27123.0,39.46,39.53,39.44,39.51,27123.0
2022-02-01 13:20:00,39.53,39.56,39.51,39.52,1965.0,39.53,39.56,39.51,39.52,1965.0
2022-02-01 13:25:00,39.5,39.56,39.48,39.51,8905.0,39.5,39.56,39.48,39.51,8905.0
2022-02-01 13:30:00,39.49,39.49,39.4,39.44,12405.0,39.49,39.49,39.4,39.44,12405.0
2022-02-01 13:35:00,39.45,39.45,39.36,39.39,7045.0,39.45,39.45,39.36,39.39,7045.0
2022-02-01 13:40:00,39.35,39.4,39.34,39.38,5836.0,39.35,39.4,39.34,39.38,5836.0
2022-02-01 13:45:00,39.37,39.39,39.29,39.31,5255.0,39.37,39.39,39.29,39.31,5255.0
2022-02-01 13:50:00,39.3,39.34,39.27,39.34,3557.0,39.3,39.34,39.27,39.34,3557.0
2022-02-01 13:55:00,39.32,39.34,39.22,39.34,4962.0,39.32,39.34,39.22,39.34,4962.0
2022-02-01 14:00:00,39.36,39.56,39.36,39.53,6209.0,39.36,39.56,39.36,39.53,6209.0
2022-02-01 14:05:00,39.51,39.55,39.38,39.47,21812.0,39.51,39.55,39.38,39.47,21812.0
2022-02-01 14:10:00,39.47,39.55,39.4,39.48,10591.0,39.47,39.55,39.4,39.48,10591.0
2022-02-01 14:15:00,39.49,39.51,39.41,39.42,6411.0,39.49,39.51,39.41,39.42,6411.0
2022-02-01 14:20:00,39.41,39.42,39.28,39.41,8312.0,39.41,39.42,39.28,39.41,8312.0
2022-02-01 14:25:00,39.41,39.51,39.35,39.5,6246.0,39.41,39.51,39.35,39.5,6246.0
2022-02-01 14:30:00,39.52,39.54,39.43,39.49,15371.0,39.52,39.54,39.43,39.49,15371.0
2022-02-01 14:35:00,39.5,39.51,39.36,39.43,10202.0,39.5,39.51,39.36,39.43,10202.0
2022-02-01 14:40:00,39.43,39.52,39.42,39.5,11887.0,39.43,39.52,39.42,39.5,11887.0
2022-02-01 14:45:00,39.49,39.51,39.33,39.38,14143.0,39.49,39.51,39.33,39.38,14143.0
2022-02-01 14:50:00,39.34,39.38,39.25,39.35,16061.0,39.34,39.38,39.25,39.35,16061.0
2022-02-01 14:55:00,39.37,39.41,39.32,39.36,9255.0,39.37,39.41,39.32,39.36,9255.0
2022-02-01 15:00:00,39.35,39.49,39.34,39.48,4414.0,39.35,39.49,39.34,39.48,4414.0
2022-02-01 15:05:00,39.47,39.51,39.43,39.48,6464.0,39.47,39.51,39.43,39.48,6464.0
2022-02-01 15:10:00,39.51,39.51,39.4,39.46,6362.0,39.51,39.51,39.4,39.46,6362.0
2022-02-01 15:15:00,39.45,39.47,39.34,39.43,10020.0,39.45,39.47,39.34,39.43,10020.0
2022-02-01 15:20:00,39.44,39.47,39.42,39.47,4218.0,39.44,39.47,39.42,39.47,4218.0
2022-02-01 15:25:00,39.47,39.56,39.45,39.49,8097.0,39.47,39.56,39.45,39.49,8097.0
2022-02-01 15:30:00,39.49,39.5,39.36,39.4,14645.0,39.49,39.5,39.36,39.4,14645.0
2022-02-01 15:35:00,39.4,39.43,39.36,39.37,14953.0,39.4,39.43,39.36,39.37,14953.0
2022-02-01 15:40:00,39.38,39.42,39.37,39.37,14079.0,39.38,39.42,39.37,39.37,14079.0
2022-02-01 15:45:00,39.4,39.58,39.39,39.56,13483.0,39.4,39.58,39.39,39.56,13483.0
2022-02-01 15:50:00,39.58,39.58,39.47,39.53,56404.0,39.58,39.58,39.47,39.53,56404.0
2022-02-01 15:55:00,39.54,39.56,39.41,39.45,125465.0,39.54,39.56,39.41,39.45,125465.0
2022-02-02 09:30:00,39.82,40.0,39.5,39.66,18538.0,39.82,40.0,39.5,39.66,18538.0
2022-02-02 09:35:00,39.71,39.78,39.35,39.35,13285.0,39.71,39.78,39.35,39.35,13285.0
2022-02-02 09:40:00,39.35,39.39,39.04,39.15,20603.0,39.35,39.39,39.04,39.15,20603.0
2022-02-02 09:45:00,39.1,39.13,38.73,38.83,8174.0,39.1,39.13,38.73,38.83,8174.0
2022-02-02 09:50:00,38.82,39.01,38.79,38.96,9232.0,38.82,39.01,38.79,38.96,9232.0
2022-02-02 09:55:00,39.0,39.11,38.87,38.99,8154.0,39.0,39.11,38.87,38.99,8154.0
2022-02-02 10:00:00,38.99,39.04,38.87,38.94,8680.0,38.99,39.04,38.87,38.94,8680.0
2022-02-02 10:05:00,38.89,39.01,38.8,39.01,12866.0,38.89,39.01,38.8,39.01,12866.0
2022-02-02 10:10:00,38.98,39.02,38.77,38.87,12117.0,38.98,39.02,38.77,38.87,12117.0
2022-02-02 10:15:00,38.84,39.14,38.79,38.88,9051.0,38.84,39.14,38.79,38.88,9051.0
2022-02-02 10:20:00,38.88,38.99,38.77,38.77,6564.0,38.88,38.99,38.77,38.77,6564.0
2022-02-02 10:25:00,38.84,38.92,38.66,38.79,8281.0,38.84,38.92,38.66,38.79,8281.0
2022-02-02 10:30:00,38.81,39.01,38.81,38.94,7398.0,38.81,39.01,38.81,38.94,7398.0
2022-02-02 10:35:00,38.94,39.19,38.82,39.18,32558.0,38.94,39.19,38.82,39.18,32558.0
2022-02-02 10:40:00,39.2,39.43,39.15,39.4,9840.0,39.2,39.43,39.15,39.4,9840.0
2022-02-02 10:45:00,39.4,39.68,39.4,39.65,10638.0,39.4,39.68,39.4,39.65,10638.0
2022-02-02 10:50:00,39.69,39.72,39.25,39.28,10913.0,39.69,39.72,39.25,39.28,10913.0
2022-02-02 10:55:00,39.29,39.37,39.15,39.37,14855.0,39.29,39.37,39.15,39.37,14855.0
2022-02-02 11:00:00,39.34,39.39,39.17,39.18,7178.0,39.34,39.39,39.17,39.18,7178.0
2022-02-02 11:05:00,39.18,39.28,39.07,39.14,9826.0,39.18,39.28,39.07,39.14,9826.0
2022-02-02 11:10:00,39.14,39.14,39.04,39.1,9836.0,39.14,39.14,39.04,39.1,9836.0
2022-02-02 11:15:00,39.12,39.18,39.04,39.1,18288.0,39.12,39.18,39.04,39.1,18288.0
2022-02-02 11:20:00,39.05,39.13,38.75,38.84,10931.0,39.05,39.13,38.75,38.84,10931.0
2022-02-02 11:25:00,38.86,38.96,38.83,38.88,5785.0,38.86,38.96,38.83,38.88,5785.0
2022-02-02 11:30:00,38.84,38.88,38.8,38.81,4757.0,38.84,38.88,38.8,38.81,4757.0
2022-02-02 11:35:00,38.79,38.8,38.5,38.54,5045.0,38.79,38.8,38.5,38.54,5045.0
2022-02-02 11:40:00,38.53,38.56,38.5,38.53,4032.0,38.53,38.56,38.5,38.53,4032.0
2022-02-02 11:45:00,38.56,38.64,38.49,38.57,10134.0,38.56,38.64,38.49,38.57,10134.0
2022-02-02 11:50:00,38.54,38.62,38.54,38.58,3443.0,38.54,38.62,38.54,38.58,3443.0
2022-02-02 11:55:00,38.58,38.61,38.44,38.59,10473.0,38.58,38.61,38.44,38.59,10473.0
2022-02-02 12:00:00,38.57,38.63,38.51,38.55,10931.0,38.57,38.63,38.51,38.55,10931.0
2022-02-02 12:05:00,38.54,38.7,38.54,38.65,7087.0,38.54,38.7,38.54,38.65,7087.0
2022-02-02 12:10:00,38.65,38.72,38.61,38.72,5596.0,38.65,38.72,38.61,38.72,5596.0
2022-02-02 12:15:00,38.73,38.77,38.61,38.69,9064.0,38.73,38.77,38.61,38.69,9064.0
2022-02-02 12:20:00,38.67,38.76,38.67,38.71,3908.0,38.67,38.76,38.67,38.71,3908.0
2022-02-02 12:25:00,38.69,38.72,38.63,38.67,10415.0,38.69,38.72,38.63,38.67,10415.0
2022-02-02 12:30:00,38.64,38.8,38.64,38.77,4931.0,38.64,38.8,38.64,38.77,4931.0
2022-02-02 12:35:00,38.75,38.78,38.69,38.78,3100.0,38.75,38.78,38.69,38.78,3100.0
2022-02-02 12:40:00,38.8,38.82,38.67,38.73,8433.0,38.8,38.82,38.67,38.73,8433.0
2022-02-02 12:45:00,38.73,38.82,38.73,38.75,6212.0,38.73,38.82,38.73,38.75,6212.0
2022-02-02 12:50:00,38.71,38.8,38.71,38.8,6108.0,38.71,38.8,38.71,38.8,6108.0
2022-02-02 12:55:00,38.8,38.83,38.73,38.83,4100.0,38.8,38.83,38.73,38.83,4100.0
2022-02-02 13:00:00,38.84,38.85,38.77,38.79,8854.0,38.84,38.85,38.77,38.79,8854.0
2022-02-02 13:05:00,38.77,38.81,38.75,38.76,3701.0,38.77,38.81,38.75,38.76,3701.0
2022-02-02 13:10:00,38.72,38.78,38.64,38.78,3112.0,38.72,38.78,38.64,38.78,3112.0
2022-02-02 13:15:00,38.77,38.84,38.77,38.82,2531.0,38.77,38.84,38.77,38.82,2531.0
2022-02-02 13:20:00,38.82,38.87,38.8,38.82,2332.0,38.82,38.87,38.8,38.82,2332.0
2022-02-02 13:25:00,38.82,38.83,38.72,38.8,8901.0,38.82,38.83,38.72,38.8,8901.0
2022-02-02 13:30:00,38.8,38.81,38.79,38.8,2603.0,38.8,38.81,38.79,38.8,2603.0
2022-02-02 13:35:00,38.79,38.81,38.64,38.73,4005.0,38.79,38.81,38.64,38.73,4005.0
2022-02-02 13:40:00,38.71,38.79,38.71,38.78,4542.0,38.71,38.79,38.71,38.78,4542.0
2022-02-02 13:45:00,38.82,38.84,38.73,38.73,4410.0,38.82,38.84,38.73,38.73,4410.0
2022-02-02 13:50:00,38.72,38.83,38.67,38.83,3430.0,38.72,38.83,38.67,38.83,3430.0
2022-02-02 13:55:00,38.83,38.97,38.83,38.91,9107.0,38.83,38.97,38.83,38.91,9107.0
2022-02-02 14:00:00,38.91,39.08,38.9,39.02,6533.0,38.91,39.08,38.9,39.02,6533.0
2022-02-02 14:05:00,39.02,39.03,38.91,38.96,6627.0,39.02,39.03,38.91,38.96,6627.0
2022-02-02 14:10:00,38.97,39.04,38.96,39.02,10114.0,38.97,39.04,38.96,39.02,10114.0
2022-02-02 14:15:00,39.05,39.06,38.9,39.01,8400.0,39.05,39.06,38.9,39.01,8400.0
2022-02-02 14:20:00,38.99,39.03,38.91,38.93,6324.0,38.99,39.03,38.91,38.93,6324.0
2022-02-02 14:25:00,38.91,38.99,38.88,38.98,7397.0,38.91,38.99,38.88,38.98,7397.0
2022-02-02 14:30:00,39.0,39.11,38.97,39.09,8894.0,39.0,39.11,38.97,39.09,8894.0
2022-02-02 14:35:00,39.11,39.13,39.05,39.08,7000.0,39.11,39.13,39.05,39.08,7000.0
2022-02-02 14:40:00,39.09,39.17,39.07,39.11,6720.0,39.09,39.17,39.07,39.11,6720.0
2022-02-02 14:45:00,39.12,39.2,39.07,39.16,7171.0,39.12,39.2,39.07,39.16,7171.0
2022-02-02 14:50:00,39.13,39.14,39.06,39.09,9242.0,39.13,39.14,39.06,39.09,9242.0
2022-02-02 14:55:00,39.09,39.12,38.94,38.94,10987.0,39.09,39.12,38.94,38.94,10987.0
2022-02-02 15:00:00,38.98,39.02,38.9,39.0,9281.0,38.98,39.02,38.9,39.0,9281.0
2022-02-02 15:05:00,38.98,39.01,38.88,38.94,7110.0,38.98,39.01,38.88,38.94,7110.0
2022-02-02 15:10:00,38.92,39.02,38.88,39.01,11183.0,38.92,39.02,38.88,39.01,11183.0
2022-02-02 15:15:00,39.03,39.06,38.99,39.04,12001.0,39.03,39.06,38.99,39.04,12001.0
2022-02-02 15:20:00,39.06,39.11,38.97,39.0,8663.0,39.06,39.11,38.97,39.0,8663.0
2022-02-02 15:25:00,39.0,39.04,38.87,38.93,8838.0,39.0,39.04,38.87,38.93,8838.0
2022-02-02 15:30:00,38.94,38.98,38.88,38.91,14733.0,38.94,38.98,38.88,38.91,14733.0
2022-02-02 15:35:00,38.91,38.96,38.83,38.87,13812.0,38.91,38.96,38.83,38.87,13812.0
2022-02-02 15:40:00,38.88,38.95,38.84,38.88,12746.0,38.88,38.95,38.84,38.88,12746.0
2022-02-02 15:45:00,38.87,39.02,38.87,38.99,24480.0,38.87,39.02,38.87,38.99,24480.0
2022-02-02 15:50:00,38.98,38.99,38.77,38.84,31283.0,38.98,38.99,38.77,38.84,31283.0
2022-02-02 15:55:00,38.84,38.99,38.83,38.87,69708.0,38.84,38.99,38.83,38.87,69708.0
2022-02-03 09:30:00,38.69,38.82,38.2,38.55,20927.0,38.69,38.82,38.2,38.55,20927.0
2022-02-03 09:35:00,38.61,38.71,38.47,38.62,17956.0,38.61,38.71,38.47,38.62,17956.0
2022-02-03 09:40:00,38.67,38.75,38.61,38.67,13981.0,38.67,38.75,38.61,38.67,13981.0
2022-02-03 09:45:00,38.78,38.82,38.62,38.7,2307.0,38.78,38.82,38.62,38.7,2307.0
2022-02-03 09:50:00,38.66,38.66,38.21,38.23,9498.0,38.66,38.66,38.21,38.23,9498.0
2022-02-03 09:55:00,38.25,38.54,38.2,38.45,11213.0,38.25,38.54,38.2,38.45,11213.0
2022-02-03 10:00:00,38.31,38.5,38.31,38.43,7891.0,38.31,38.5,38.31,38.43,7891.0
2022-02-03 10:05:00,38.49,38.71,38.43,38.71,14976.0,38.49,38.71,38.43,38.71,14976.0
2022-02-03 10:10:00,38.71,38.76,38.6,38.76,5560.0,38.71,38.76,38.6,38.76,5560.0
2022-02-03 10:15:00,38.81,39.19,38.81,39.19,19861.0,38.81,39.19,38.81,39.19,19861.0
2022-02-03 10:20:00,39.19,39.26,39.02,39.06,11577.0,39.19,39.26,39.02,39.06,11577.0
2022-02-03 10:25:00,39.08,39.08,38.86,38.9,4301.0,39.08,39.08,38.86,38.9,4301.0
2022-02-03 10:30:00,38.88,39.1,38.88,38.94,6525.0,38.88,39.1,38.88,38.94,6525.0
2022-02-03 10:35:00,38.91,39.03,38.87,39.01,7609.0,38.91,39.03,38.87,39.01,7609.0
2022-02-03 10:40:00,38.99,39.11,38.97,39.11,7412.0,38.99,39.11,38.97,39.11,7412.0
2022-02-03 10:45:00,39.09,39.16,39.0,39.04,7683.0,39.09,39.16,39.0,39.04,7683.0
2022-02-03 10:50:00,39.05,39.14,38.97,39.13,5555.0,39.05,39.14,38.97,39.13,5555.0
2022-02-03 10:55:00,39.11,39.24,39.06,39.16,7773.0,39.11,39.24,39.06,39.16,7773.0
2022-02-03 11:00:00,39.16,39.16,38.93,38.94,6404.0,39.16,39.16,38.93,38.94,6404.0
2022-02-03 11:05:00,38.94,38.94,38.78,38.93,9705.0,38.94,38.94,38.78,38.93,9705.0
2022-02-03 11:10:00,38.93,39.04,38.92,39.02,2678.0,38.93,39.04,38.92,39.02,2678.0
2022-02-03 11:15:00,39.02,39.07,38.95,39.01,5619.0,39.02,39.07,38.95,39.01,5619.0
2022-02-03 11:20:00,38.97,38.97,38.8,38.87,4903.0,38.97,38.97,38.8,38.87,4903.0
2022-02-03 11:25:00,38.88,38.96,38.82,38.85,5279.0,38.88,38.96,38.82,38.85,5279.0
2022-02-03 11:30:00,38.88,38.92,38.82,38.82,3562.0,38.88,38.92,38.82,38.82,3562.0
2022-02-03 11:35:00,38.83,38.84,38.63,38.65,4210.0,38.83,38.84,38.63,38.65,4210.0
2022-02-03 11:40:00,38.66,38.69,38.55,38.55,5924.0,38.66,38.69,38.55,38.55,5924.0
2022-02-03 11:45:00,38.58,38.64,38.44,38.64,5543.0,38.58,38.64,38.44,38.64,5543.0
2022-02-03 11:50:00,38.63,38.65,38.55,38.57,6473.0,38.63,38.65,38.55,38.57,6473.0
2022-02-03 11:55:00,38.57,38.58,38.29,38.3,16114.0,38.57,38.58,38.29,38.3,16114.0
2022-02-03 12:00:00,38.32,38.4,38.21,38.3,7604.0,38.32,38.4,38.21,38.3,7604.0
2022-02-03 12:05:00,38.31,38.44,38.31,38.41,3603.0,38.31,38.44,38.31,38.41,3603.0
2022-02-03 12:10:00,38.41,38.63,38.38,38.63,6550.0,38.41,38.63,38.38,38.63,6550.0
2022-02-03 12:15:00,38.59,38.63,38.43,38.45,6999.0,38.59,38.63,38.43,38.45,6999.0
2022-02-03 12:20:00,38.47,38.56,38.46,38.55,6890.0,38.47,38.56,38.46,38.55,6890.0
2022-02-03 12:25:00,38.58,38.58,38.42,38.43,6147.0,38.58,38.58,38.42,38.43,6147.0
2022-02-03 12:30:00,38.41,38.48,38.31,38.47,6911.0,38.41,38.48,38.31,38.47,6911.0
2022-02-03 12:35:00,38.49,38.52,38.43,38.45,2297.0,38.49,38.52,38.43,38.45,2297.0
2022-02-03 12:40:00,38.48,38.48,38.38,38.39,6078.0,38.48,38.48,38.38,38.39,6078.0
2022-02-03 12:45:00,38.42,38.42,38.3,38.32,2584.0,38.42,38.42,38.3,38.32,2584.0
2022-02-03 12:50:00,38.34,38.35,38.14,38.15,14189.0,38.34,38.35,38.14,38.15,14189.0
2022-02-03 12:55:00,38.13,38.18,38.04,38.14,12482.0,38.13,38.18,38.04,38.14,12482.0
2022-02-03 13:00:00,38.15,38.22,38.09,38.11,9891.0,38.15,38.22,38.09,38.11,9891.0
2022-02-03 13:05:00,38.13,38.17,38.11,38.15,3890.0,38.13,38.17,38.11,38.15,3890.0
2022-02-03 13:10:00,38.13,38.14,38.08,38.13,5865.0,38.13,38.14,38.08,38.13,5865.0
2022-02-03 13:15:00,38.13,38.19,38.09,38.14,5267.0,38.13,38.19,38.09,38.14,5267.0
2022-02-03 13:20:00,38.12,38.23,38.1,38.22,2850.0,38.12,38.23,38.1,38.22,2850.0
2022-02-03 13:25:00,38.24,38.24,38.14,38.19,8738.0,38.24,38.24,38.14,38.19,8738.0
2022-02-03 13:30:00,38.19,38.41,38.19,38.41,8996.0,38.19,38.41,38.19,38.41,8996.0
2022-02-03 13:35:00,38.39,38.42,38.18,38.18,7645.0,38.39,38.42,38.18,38.18,7645.0
2022-02-03 13:40:00,38.15,38.18,38.07,38.14,9344.0,38.15,38.18,38.07,38.14,9344.0
2022-02-03 13:45:00,38.14,38.21,38.13,38.15,3713.0,38.14,38.21,38.13,38.15,3713.0
2022-02-03 13:50:00,38.15,38.22,38.13,38.18,4442.0,38.15,38.22,38.13,38.18,4442.0
2022-02-03 13:55:00,38.17,38.23,38.16,38.21,7074.0,38.17,38.23,38.16,38.21,7074.0
2022-02-03 14:00:00,38.22,38.35,38.19,38.2,14472.0,38.22,38.35,38.19,38.2,14472.0
2022-02-03 14:05:00,38.2,38.26,38.15,38.23,6404.0,38.2,38.26,38.15,38.23,6404.0
2022-02-03 14:10:00,38.24,38.24,38.14,38.19,7222.0,38.24,38.24,38.14,38.19,7222.0
2022-02-03 14:15:00,38.17,38.25,38.17,38.22,4752.0,38.17,38.25,38.17,38.22,4752.0
2022-02-03 14:20:00,38.24,38.26,38.18,38.18,4901.0,38.24,38.26,38.18,38.18,4901.0
2022-02-03 14:25:00,38.2,38.2,38.14,38.17,12044.0,38.2,38.2,38.14,38.17,12044.0
2022-02-03 14:30:00,38.16,38.19,38.13,38.17,27424.0,38.16,38.19,38.13,38.17,27424.0
2022-02-03 14:35:00,38.18,38.19,38.0,38.03,12167.0,38.18,38.19,38.0,38.03,12167.0
2022-02-03 14:40:00,38.0,38.03,37.88,37.93,15907.0,38.0,38.03,37.88,37.93,15907.0
2022-02-03 14:45:00,37.93,37.93,37.81,37.84,11737.0,37.93,37.93,37.81,37.84,11737.0
2022-02-03 14:50:00,37.86,37.95,37.85,37.9,10555.0,37.86,37.95,37.85,37.9,10555.0
2022-02-03 14:55:00,37.91,37.96,37.88,37.95,8631.0,37.91,37.96,37.88,37.95,8631.0
2022-02-03 15:00:00,37.95,38.06,37.85,37.85,11707.0,37.95,38.06,37.85,37.85,11707.0
2022-02-03 15:05:00,37.86,37.91,37.82,37.89,11892.0,37.86,37.91,37.82,37.89,11892.0
2022-02-03 15:10:00,37.89,37.97,37.84,37.93,15123.0,37.89,37.97,37.84,37.93,15123.0
2022-02-03 15:15:00,37.94,37.98,37.88,37.93,9892.0,37.94,37.98,37.88,37.93,9892.0
2022-02-03 15:20:00,37.92,37.99,37.82,37.84,12251.0,37.92,37.99,37.82,37.84,12251.0
2022-02-03 15:25:00,37.83,37.83,37.75,37.75,24453.0,37.83,37.83,37.75,37.75,24453.0
2022-02-03 15:30:00,37.74,37.76,37.68,37.69,20394.0,37.74,37.76,37.68,37.69,20394.0
2022-02-03 15:35:00,37.69,37.75,37.6,37.61,28373.0,37.69,37.75,37.6,37.61,28373.0
2022-02-03 15:40:00,37.6,37.67,37.54,37.59,29378.0,37.6,37.67,37.54,37.59,29378.0
2022-02-03 15:45:00,37.58,37.58,37.49,37.56,38437.0,37.58,37.58,37.49,37.56,38437.0
2022-02-03 15:50:00,37.55,37.55,37.34,37.37,100845.0,37.55,37.55,37.34,37.37,100845.0
2022-02-03 15:55:00,37.37,37.58,37.37,37.47,93892.0,37.37,37.58,37.37,37.47,93892.0
2022-02-04 09:30:00,37.35,37.8,37.09,37.58,26222.0,37.35,37.8,37.09,37.58,26222.0
2022-02-04 09:35:00,37.62,37.78,37.18,37.27,21975.0,37.62,37.78,37.18,37.27,21975.0
2022-02-04 09:40:00,37.36,37.46,37.18,37.24,11799.0,37.36,37.46,37.18,37.24,11799.0
2022-02-04 09:45:00,37.22,37.42,37.21,37.31,4535.0,37.22,37.42,37.21,37.31,4535.0
2022-02-04 09:50:00,37.36,37.36,36.98,37.09,10405.0,37.36,37.36,36.98,37.09,10405.0
2022-02-04 09:55:00,37.05,37.13,36.86,37.12,10588.0,37.05,37.13,36.86,37.12,10588.0
2022-02-04 10:00:00,37.17,37.41,37.17,37.29,10749.0,37.17,37.41,37.17,37.29,10749.0
2022-02-04 10:05:00,37.35,37.77,37.35,37.52,28464.0,37.35,37.77,37.35,37.52,28464.0
2022-02-04 10:10:00,37.56,37.59,37.27,37.55,7252.0,37.56,37.59,37.27,37.55,7252.0
2022-02-04 10:15:00,37.57,37.73,37.57,37.7,14588.0,37.57,37.73,37.57,37.7,14588.0
2022-02-04 10:20:00,37.72,37.76,37.61,37.68,6431.0,37.72,37.76,37.61,37.68,6431.0
2022-02-04 10:25:00,37.69,37.77,37.59,37.67,5223.0,37.69,37.77,37.59,37.67,5223.0
2022-02-04 10:30:00,37.67,37.75,37.51,37.57,10991.0,37.67,37.75,37.51,37.57,10991.0
2022-02-04 10:35:00,37.57,37.59,37.44,37.47,10247.0,37.57,37.59,37.44,37.47,10247.0
2022-02-04 10:40:00,37.48,37.48,37.26,37.31,5218.0,37.48,37.48,37.26,37.31,5218.0
2022-02-04 10:45:00,37.26,37.27,37.07,37.07,5411.0,37.26,37.27,37.07,37.07,5411.0
2022-02-04 10:50:00,37.04,37.09,36.94,37.09,6063.0,37.04,37.09,36.94,37.09,6063.0
2022-02-04 10:55:00,37.08,37.14,36.97,36.97,7086.0,37.08,37.14,36.97,36.97,7086.0
2022-02-04 11:00:00,36.96,37.09,36.95,36.95,4614.0,36.96,37.09,36.95,36.95,4614.0
2022-02-04 11:05:00,36.95,36.98,36.83,36.86,3307.0,36.95,36.98,36.83,36.86,3307.0
2022-02-04 11:10:00,36.83,36.83,36.68,36.75,10883.0,36.83,36.83,36.68,36.75,10883.0
2022-02-04 11:15:00,36.69,36.78,36.67,36.77,3485.0,36.69,36.78,36.67,36.77,3485.0
2022-02-04 11:20:00,36.79,36.79,36.69,36.77,4100.0,36.79,36.79,36.69,36.77,4100.0
2022-02-04 11:25:00,36.8,36.99,36.8,36.83,7529.0,36.8,36.99,36.8,36.83,7529.0
2022-02-04 11:30:00,36.84,37.1,36.82,37.08,7704.0,36.84,37.1,36.82,37.08,7704.0
2022-02-04 11:35:00,37.12,37.17,37.07,37.08,2821.0,37.12,37.17,37.07,37.08,2821.0
2022-02-04 11:40:00,37.11,37.25,37.11,37.25,5365.0,37.11,37.25,37.11,37.25,5365.0
2022-02-04 11:45:00,37.23,37.32,37.16,37.2,2763.0,37.23,37.32,37.16,37.2,2763.0
2022-02-04 11:50:00,37.18,37.22,37.14,37.22,4877.0,37.18,37.22,37.14,37.22,4877.0
2022-02-04 11:55:00,37.27,37.31,37.25,37.25,3320.0,37.27,37.31,37.25,37.25,3320.0
2022-02-04 12:00:00,37.3,37.3,37.15,37.15,3602.0,37.3,37.3,37.15,37.15,3602.0
2022-02-04 12:05:00,37.15,37.2,37.07,37.19,3649.0,37.15,37.2,37.07,37.19,3649.0
2022-02-04 12:10:00,37.19,37.27,37.12,37.25,5682.0,37.19,37.27,37.12,37.25,5682.0
2022-02-04 12:15:00,37.27,37.3,37.22,37.27,3459.0,37.27,37.3,37.22,37.27,3459.0
2022-02-04 12:20:00,37.27,37.29,37.22,37.29,1600.0,37.27,37.29,37.22,37.29,1600.0
2022-02-04 12:25:00,37.29,37.32,37.22,37.28,4378.0,37.29,37.32,37.22,37.28,4378.0
2022-02-04 12:30:00,37.3,37.33,37.24,37.3,5312.0,37.3,37.33,37.24,37.3,5312.0
2022-02-04 12:35:00,37.3,37.33,37.27,37.33,3005.0,37.3,37.33,37.27,37.33,3005.0
2022-02-04 12:40:00,37.35,37.37,37.3,37.35,4030.0,37.35,37.37,37.3,37.35,4030.0
2022-02-04 12:45:00,37.37,37.4,37.35,37.4,2550.0,37.37,37.4,37.35,37.4,2550.0
2022-02-04 12:50:00,37.39,37.39,37.33,37.33,2591.0,37.39,37.39,37.33,37.33,2591.0
2022-02-04 12:55:00,37.33,37.4,37.31,37.39,4251.0,37.33,37.4,37.31,37.39,4251.0
2022-02-04 13:00:00,37.44,37.5,37.43,37.49,4787.0,37.44,37.5,37.43,37.49,4787.0
2022-02-04 13:05:00,37.5,37.63,37.48,37.63,5055.0,37.5,37.63,37.48,37.63,5055.0
2022-02-04 13:10:00,37.61,37.72,37.6,37.7,4100.0,37.61,37.72,37.6,37.7,4100.0
2022-02-04 13:15:00,37.7,37.7,37.53,37.59,3421.0,37.7,37.7,37.53,37.59,3421.0
2022-02-04 13:20:00,37.59,37.65,37.59,37.63,2400.0,37.59,37.65,37.59,37.63,2400.0
2022-02-04 13:25:00,37.62,37.67,37.61,37.63,2663.0,37.62,37.67,37.61,37.63,2663.0
2022-02-04 13:30:00,37.67,37.78,37.67,37.77,4141.0,37.67,37.78,37.67,37.77,4141.0
2022-02-04 13:35:00,37.77,37.84,37.76,37.83,5213.0,37.77,37.84,37.76,37.83,5213.0
2022-02-04 13:40:00,37.84,37.92,37.83,37.9,4361.0,37.84,37.92,37.83,37.9,4361.0
2022-02-04 13:45:00,37.91,37.91,37.81,37.85,6655.0,37.91,37.91,37.81,37.85,6655.0
2022-02-04 13:50:00,37.88,37.88,37.79,37.84,3837.0,37.88,37.88,37.79,37.84,3837.0
2022-02-04 13:55:00,37.85,37.94,37.84,37.93,2258.0,37.85,37.94,37.84,37.93,2258.0
2022-02-04 14:00:00,37.91,37.93,37.86,37.87,3186.0,37.91,37.93,37.86,37.87,3186.0
2022-02-04 14:05:00,37.89,37.94,37.86,37.94,5914.0,37.89,37.94,37.86,37.94,5914.0
2022-02-04 14:10:00,37.95,37.98,37.85,37.91,7695.0,37.95,37.98,37.85,37.91,7695.0
2022-02-04 14:15:00,37.93,37.94,37.82,37.82,3703.0,37.93,37.94,37.82,37.82,3703.0
2022-02-04 14:20:00,37.82,37.87,37.79,37.8,10245.0,37.82,37.87,37.79,37.8,10245.0
2022-02-04 14:25:00,37.77,37.84,37.76,37.82,3553.0,37.77,37.84,37.76,37.82,3553.0
2022-02-04 14:30:00,37.84,37.87,37.79,37.86,3717.0,37.84,37.87,37.79,37.86,3717.0
2022-02-04 14:35:00,37.87,37.94,37.86,37.93,2232.0,37.87,37.94,37.86,37.93,2232.0
2022-02-04 14:40:00,37.96,37.97,37.9,37.92,5006.0,37.96,37.97,37.9,37.92,5006.0
2022-02-04 14:45:00,37.93,37.97,37.9,37.94,2236.0,37.93,37.97,37.9,37.94,2236.0
2022-02-04 14:50:00,37.95,37.98,37.94,37.98,2677.0,37.95,37.98,37.94,37.98,2677.0
2022-02-04 14:55:00,37.99,38.03,37.98,38.02,6371.0,37.99,38.03,37.98,38.02,6371.0
2022-02-04 15:00:00,38.07,38.15,38.07,38.07,3304.0,38.07,38.15,38.07,38.07,3304.0
2022-02-04 15:05:00,38.04,38.07,38.02,38.05,12596.0,38.04,38.07,38.02,38.05,12596.0
2022-02-04 15:10:00,38.06,38.16,38.06,38.16,4071.0,38.06,38.16,38.06,38.16,4071.0
2022-02-04 15:15:00,38.17,38.18,38.13,38.16,6835.0,38.17,38.18,38.13,38.16,6835.0
2022-02-04 15:20:00,38.16,38.23,38.15,38.22,4211.0,38.16,38.23,38.15,38.22,4211.0
2022-02-04 15:25:00,38.24,38.27,38.22,38.23,5486.0,38.24,38.27,38.22,38.23,5486.0
2022-02-04 15:30:00,38.25,38.36,38.25,38.34,11554.0,38.25,38.36,38.25,38.34,11554.0
2022-02-04 15:35:00,38.32,38.4,38.29,38.4,4887.0,38.32,38.4,38.29,38.4,4887.0
2022-02-04 15:40:00,38.39,38.39,38.26,38.26,11993.0,38.39,38.39,38.26,38.26,11993.0
2022-02-04 15:45:00,38.26,38.26,38.06,38.09,20957.0,38.26,38.26,38.06,38.09,20957.0
2022-02-04 15:50:00,38.11,38.22,37.98,38.02,45627.0,38.11,38.22,37.98,38.02,45627.0
2022-02-04 15:55:00,38.02,38.12,37.99,38.06,88546.0,38.02,38.12,37.99,38.06,88546.0
2022-02-07 09:30:00,38.42,39.0,38.36,38.89,15437.0,38.42,39.0,38.36,38.89,15437.0
2022-02-07 09:35:00,38.94,39.05,38.7,39.0,6871.0,38.94,39.05,38.7,39.0,6871.0
2022-02-07 09:40:00,39.04,39.12,38.73,38.83,5452.0,39.04,39.12,38.73,38.83,5452.0
2022-02-07 09:45:00,38.9,39.08,38.65,38.75,8746.0,38.9,39.08,38.65,38.75,8746.0
2022-02-07 09:50:00,38.76,39.04,38.68,38.98,4224.0,38.76,39.04,38.68,38.98,4224.0
2022-02-07 09:55:00,38.96,39.05,38.87,39.05,20946.0,38.96,39.05,38.87,39.05,20946.0
2022-02-07 10:00:00,39.02,39.04,38.95,39.0,11082.0,39.02,39.04,38.95,39.0,11082.0
2022-02-07 10:05:00,39.0,39.05,38.91,39.0,35624.0,39.0,39.05,38.91,39.0,35624.0
2022-02-07 10:10:00,38.97,39.0,38.45,38.48,57635.0,38.97,39.0,38.45,38.48,57635.0
2022-02-07 10:15:00,38.42,38.56,38.34,38.48,24906.0,38.42,38.56,38.34,38.48,24906.0
2022-02-07 10:20:00,38.49,38.83,38.49,38.83,14544.0,38.49,38.83,38.49,38.83,14544.0
2022-02-07 10:25:00,38.77,38.9,38.72,38.78,10434.0,38.77,38.9,38.72,38.78,10434.0
2022-02-07 10:30:00,38.72,38.99,38.65,38.99,12303.0,38.72,38.99,38.65,38.99,12303.0
2022-02-07 10:35:00,39.0,39.0,38.89,38.89,8612.0,39.0,39.0,38.89,38.89,8612.0
2022-02-07 10:40:00,38.86,38.86,38.68,38.84,5497.0,38.86,38.86,38.68,38.84,5497.0
2022-02-07 10:45:00,38.81,38.95,38.81,38.95,3298.0,38.81,38.95,38.81,38.95,3298.0
2022-02-07 10:50:00,38.91,39.12,38.9,39.09,5258.0,38.91,39.12,38.9,39.09,5258.0
2022-02-07 10:55:00,39.05,39.09,38.94,39.06,8020.0,39.05,39.09,38.94,39.06,8020.0
2022-02-07 11:00:00,39.09,39.1,38.87,38.87,5923.0,39.09,39.1,38.87,38.87,5923.0
2022-02-07 11:05:00,38.89,39.04,38.86,38.96,1983.0,38.89,39.04,38.86,38.96,1983.0
2022-02-07 11:10:00,38.98,39.12,38.97,39.07,4024.0,38.98,39.12,38.97,39.07,4024.0
2022-02-07 11:15:00,39.08,39.08,38.92,38.99,3105.0,39.08,39.08,38.92,38.99,3105.0
2022-02-07 11:20:00,39.03,39.03,38.94,38.96,3955.0,39.03,39.03,38.94,38.96,3955.0
2022-02-07 11:25:00,38.97,39.05,38.91,38.91,4489.0,38.97,39.05,38.91,38.91,4489.0
2022-02-07 11:30:00,38.94,38.96,38.87,38.87,3397.0,38.94,38.96,38.87,38.87,3397.0
2022-02-07 11:35:00,38.79,38.87,38.67,38.69,2707.0,38.79,38.87,38.67,38.69,2707.0
2022-02-07 11:40:00,38.66,38.72,38.6,38.66,10780.0,38.66,38.72,38.6,38.66,10780.0
2022-02-07 11:45:00,38.66,38.76,38.66,38.71,5602.0,38.66,38.76,38.66,38.71,5602.0
2022-02-07 11:50:00,38.71,38.85,38.71,38.79,3711.0,38.71,38.85,38.71,38.79,3711.0
2022-02-07 11:55:00,38.81,38.95,38.81,38.93,9791.0,38.81,38.95,38.81,38.93,9791.0
2022-02-07 12:00:00,38.93,39.03,38.92,39.0,10278.0,38.93,39.03,38.92,39.0,10278.0
2022-02-07 12:05:00,39.0,39.0,38.89,38.91,5200.0,39.0,39.0,38.89,38.91,5200.0
2022-02-07 12:10:00,38.91,39.04,38.89,38.96,8729.0,38.91,39.04,38.89,38.96,8729.0
2022-02-07 12:15:00,38.93,39.1,38.92,39.07,1610.0,38.93,39.1,38.92,39.07,1610.0
2022-02-07 12:20:00,39.06,39.17,39.06,39.16,4375.0,39.06,39.17,39.06,39.16,4375.0
2022-02-07 12:25:00,39.16,39.19,39.06,39.1,4510.0,39.16,39.19,39.06,39.1,4510.0
2022-02-07 12:30:00,39.06,39.16,39.04,39.07,15886.0,39.06,39.16,39.04,39.07,15886.0
2022-02-07 12:35:00,39.07,39.11,38.93,38.99,5871.0,39.07,39.11,38.93,38.99,5871.0
2022-02-07 12:40:00,39.0,39.12,38.99,39.11,4727.0,39.0,39.12,38.99,39.11,4727.0
2022-02-07 12:45:00,39.1,39.15,39.09,39.12,20382.0,39.1,39.15,39.09,39.12,20382.0
2022-02-07 12:50:00,39.12,39.16,39.1,39.14,8744.0,39.12,39.16,39.1,39.14,8744.0
2022-02-07 12:55:00,39.14,39.16,39.0,39.05,5414.0,39.14,39.16,39.0,39.05,5414.0
2022-02-07 13:00:00,39.01,39.05,38.99,39.05,3500.0,39.01,39.05,38.99,39.05,3500.0
2022-02-07 13:05:00,39.03,39.16,39.03,39.14,3106.0,39.03,39.16,39.03,39.14,3106.0
2022-02-07 13:10:00,39.15,39.35,39.15,39.35,6917.0,39.15,39.35,39.15,39.35,6917.0
2022-02-07 13:15:00,39.33,39.45,39.32,39.41,13067.0,39.33,39.45,39.32,39.41,13067.0
2022-02-07 13:20:00,39.41,39.47,39.38,39.45,5803.0,39.41,39.47,39.38,39.45,5803.0
2022-02-07 13:25:00,39.46,39.5,39.39,39.44,17437.0,39.46,39.5,39.39,39.44,17437.0
2022-02-07 13:30:00,39.45,39.46,39.39,39.39,7583.0,39.45,39.46,39.39,39.39,7583.0
2022-02-07 13:35:00,39.41,39.47,39.39,39.47,5951.0,39.41,39.47,39.39,39.47,5951.0
2022-02-07 13:40:00,39.48,39.51,39.37,39.47,29843.0,39.48,39.51,39.37,39.47,29843.0
2022-02-07 13:45:00,39.47,39.52,39.39,39.41,5967.0,39.47,39.52,39.39,39.41,5967.0
2022-02-07 13:50:00,39.4,39.46,39.38,39.4,4206.0,39.4,39.46,39.38,39.4,4206.0
2022-02-07 13:55:00,39.42,39.46,39.37,39.43,4741.0,39.42,39.46,39.37,39.43,4741.0
2022-02-07 14:00:00,39.41,39.44,39.37,39.41,8468.0,39.41,39.44,39.37,39.41,8468.0
2022-02-07 14:05:00,39.41,39.41,39.3,39.31,6624.0,39.41,39.41,39.3,39.31,6624.0
2022-02-07 14:10:00,39.33,39.46,39.33,39.43,5996.0,39.33,39.46,39.33,39.43,5996.0
2022-02-07 14:15:00,39.42,39.51,39.41,39.46,6470.0,39.42,39.51,39.41,39.46,6470.0
2022-02-07 14:20:00,39.46,39.47,39.3,39.36,7231.0,39.46,39.47,39.3,39.36,7231.0
2022-02-07 14:25:00,39.35,39.37,39.32,39.36,6282.0,39.35,39.37,39.32,39.36,6282.0
2022-02-07 14:30:00,39.37,39.37,39.29,39.36,6394.0,39.37,39.37,39.29,39.36,6394.0
2022-02-07 14:35:00,39.37,39.39,39.33,39.39,4821.0,39.37,39.39,39.33,39.39,4821.0
2022-02-07 14:40:00,39.37,39.44,39.35,39.41,8042.0,39.37,39.44,39.35,39.41,8042.0
2022-02-07 14:45:00,39.39,39.4,39.31,39.37,10449.0,39.39,39.4,39.31,39.37,10449.0
2022-02-07 14:50:00,39.35,39.42,39.34,39.39,5255.0,39.35,39.42,39.34,39.39,5255.0
2022-02-07 14:55:00,39.38,39.45,39.37,39.38,9528.0,39.38,39.45,39.37,39.38,9528.0
2022-02-07 15:00:00,39.33,39.33,39.22,39.3,7185.0,39.33,39.33,39.22,39.3,7185.0
2022-02-07 15:05:00,39.31,39.34,39.21,39.27,7055.0,39.31,39.34,39.21,39.27,7055.0
2022-02-07 15:10:00,39.27,39.41,39.27,39.33,6655.0,39.27,39.41,39.27,39.33,6655.0
2022-02-07 15:15:00,39.35,39.36,39.32,39.32,4564.0,39.35,39.36,39.32,39.32,4564.0
2022-02-07 15:20:00,39.32,39.32,39.2,39.23,9199.0,39.32,39.32,39.2,39.23,9199.0
2022-02-07 15:25:00,39.23,39.25,38.96,39.05,53699.0,39.23,39.25,38.96,39.05,53699.0
2022-02-07 15:30:00,39.05,39.17,39.04,39.07,15124.0,39.05,39.17,39.04,39.07,15124.0
2022-02-07 15:35:00,39.07,39.13,39.03,39.04,10776.0,39.07,39.13,39.03,39.04,10776.0
2022-02-07 15:40:00,39.03,39.11,38.99,39.09,35135.0,39.03,39.11,38.99,39.09,35135.0
2022-02-07 15:45:00,39.09,39.14,39.07,39.09,69802.0,39.09,39.14,39.07,39.09,69802.0
2022-02-07 15:50:00,39.1,39.27,39.01,39.02,84697.0,39.1,39.27,39.01,39.02,84697.0
2022-02-07 15:55:00,39.02,39.14,38.97,39.08,111737.0,39.02,39.14,38.97,39.08,111737.0
2022-02-08 09:30:00,38.79,39.24,38.79,38.91,15499.0,38.79,39.24,38.79,38.91,15499.0
2022-02-08 09:35:00,38.91,39.16,38.91,39.15,4575.0,38.91,39.16,38.91,39.15,4575.0
2022-02-08 09:40:00,39.11,39.21,39.06,39.14,6586.0,39.11,39.21,39.06,39.14,6586.0
2022-02-08 09:45:00,39.17,39.33,39.17,39.26,4504.0,39.17,39.33,39.17,39.26,4504.0
2022-02-08 09:50:00,39.26,39.4,39.22,39.39,8879.0,39.26,39.4,39.22,39.39,8879.0
2022-02-08 09:55:00,39.34,39.35,39.23,39.35,6939.0,39.34,39.35,39.23,39.35,6939.0
2022-02-08 10:00:00,39.28,39.28,39.08,39.08,28547.0,39.28,39.28,39.08,39.08,28547.0
2022-02-08 10:05:00,39.07,39.39,39.07,39.39,4603.0,39.07,39.39,39.07,39.39,4603.0
2022-02-08 10:10:00,39.47,39.93,39.43,39.82,37785.0,39.47,39.93,39.43,39.82,37785.0
2022-02-08 10:15:00,39.77,39.92,39.71,39.77,30625.0,39.77,39.92,39.71,39.77,30625.0
2022-02-08 10:20:00,39.7,39.72,39.6,39.71,22590.0,39.7,39.72,39.6,39.71,22590.0
2022-02-08 10:25:00,39.69,39.73,39.47,39.5,4269.0,39.69,39.73,39.47,39.5,4269.0
2022-02-08 10:30:00,39.49,39.6,39.46,39.56,6432.0,39.49,39.6,39.46,39.56,6432.0
2022-02-08 10:35:00,39.53,39.74,39.53,39.73,12189.0,39.53,39.74,39.53,39.73,12189.0
2022-02-08 10:40:00,39.72,39.82,39.69,39.76,11815.0,39.72,39.82,39.69,39.76,11815.0
2022-02-08 10:45:00,39.77,39.97,39.76,39.93,13048.0,39.77,39.97,39.76,39.93,13048.0
2022-02-08 10:50:00,39.95,40.09,39.9,40.07,17827.0,39.95,40.09,39.9,40.07,17827.0
2022-02-08 10:55:00,40.09,40.1,39.98,39.99,12315.0,40.09,40.1,39.98,39.99,12315.0
2022-02-08 11:00:00,40.03,40.09,40.01,40.09,3491.0,40.03,40.09,40.01,40.09,3491.0
2022-02-08 11:05:00,40.09,40.3,40.08,40.28,12023.0,40.09,40.3,40.08,40.28,12023.0
2022-02-08 11:10:00,40.29,40.3,40.12,40.19,16851.0,40.29,40.3,40.12,40.19,16851.0
2022-02-08 11:15:00,40.19,40.26,40.13,40.18,9958.0,40.19,40.26,40.13,40.18,9958.0
2022-02-08 11:20:00,40.19,40.27,40.11,40.25,11777.0,40.19,40.27,40.11,40.25,11777.0
2022-02-08 11:25:00,40.26,40.39,40.23,40.27,15510.0,40.26,40.39,40.23,40.27,15510.0
2022-02-08 11:30:00,40.27,40.38,40.26,40.37,5360.0,40.27,40.38,40.26,40.37,5360.0
2022-02-08 11:35:00,40.35,40.46,40.35,40.4,6986.0,40.35,40.46,40.35,40.4,6986.0
2022-02-08 11:40:00,40.45,40.48,40.39,40.4,24257.0,40.45,40.48,40.39,40.4,24257.0
2022-02-08 11:45:00,40.42,40.44,40.32,40.44,8334.0,40.42,40.44,40.32,40.44,8334.0
2022-02-08 11:50:00,40.44,40.47,40.35,40.37,12151.0,40.44,40.47,40.35,40.37,12151.0
2022-02-08 11:55:00,40.41,40.45,40.3,40.36,10594.0,40.41,40.45,40.3,40.36,10594.0
2022-02-08 12:00:00,40.37,40.59,40.37,40.59,22044.0,40.37,40.59,40.37,40.59,22044.0
2022-02-08 12:05:00,40.6,40.6,40.38,40.38,8023.0,40.6,40.6,40.38,40.38,8023.0
2022-02-08 12:10:00,40.38,40.39,40.17,40.24,9820.0,40.38,40.39,40.17,40.24,9820.0
2022-02-08 12:15:00,40.23,40.24,40.13,40.15,7190.0,40.23,40.24,40.13,40.15,7190.0
2022-02-08 12:20:00,40.14,40.32,40.12,40.3,17243.0,40.14,40.32,40.12,40.3,17243.0
2022-02-08 12:25:00,40.3,40.38,40.28,40.3,8432.0,40.3,40.38,40.28,40.3,8432.0
2022-02-08 12:30:00,40.3,40.37,40.3,40.37,13008.0,40.3,40.37,40.3,40.37,13008.0
2022-02-08 12:35:00,40.37,40.45,40.36,40.45,24144.0,40.37,40.45,40.36,40.45,24144.0
2022-02-08 12:40:00,40.49,40.63,40.45,40.49,63189.0,40.49,40.63,40.45,40.49,63189.0
2022-02-08 12:45:00,40.46,40.54,40.39,40.5,10991.0,40.46,40.54,40.39,40.5,10991.0
2022-02-08 12:50:00,40.49,40.6,40.49,40.59,5028.0,40.49,40.6,40.49,40.59,5028.0
2022-02-08 12:55:00,40.62,40.62,40.56,40.58,10105.0,40.62,40.62,40.56,40.58,10105.0
2022-02-08 13:00:00,40.58,40.65,40.56,40.58,4707.0,40.58,40.65,40.56,40.58,4707.0
2022-02-08 13:05:00,40.58,40.58,40.47,40.48,2500.0,40.58,40.58,40.47,40.48,2500.0
2022-02-08 13:10:00,40.49,40.66,40.45,40.66,12100.0,40.49,40.66,40.45,40.66,12100.0
2022-02-08 13:15:00,40.66,40.67,40.49,40.57,6825.0,40.66,40.67,40.49,40.57,6825.0
2022-02-08 13:20:00,40.53,40.65,40.47,40.48,36594.0,40.53,40.65,40.47,40.48,36594.0
2022-02-08 13:25:00,40.47,40.51,40.42,40.51,23202.0,40.47,40.51,40.42,40.51,23202.0
2022-02-08 13:30:00,40.55,40.55,40.37,40.48,91714.0,40.55,40.55,40.37,40.48,91714.0
2022-02-08 13:35:00,40.47,40.53,40.38,40.39,33900.0,40.47,40.53,40.38,40.39,33900.0
2022-02-08 13:40:00,40.43,40.52,40.41,40.49,10736.0,40.43,40.52,40.41,40.49,10736.0
2022-02-08 13:45:00,40.46,40.5,40.4,40.48,6718.0,40.46,40.5,40.4,40.48,6718.0
2022-02-08 13:50:00,40.46,40.48,40.4,40.41,8597.0,40.46,40.48,40.4,40.41,8597.0
2022-02-08 13:55:00,40.44,40.57,40.4,40.5,15755.0,40.44,40.57,40.4,40.5,15755.0
2022-02-08 14:00:00,40.51,40.6,40.49,40.59,3901.0,40.51,40.6,40.49,40.59,3901.0
2022-02-08 14:05:00,40.58,40.58,40.49,40.5,4465.0,40.58,40.58,40.49,40.5,4465.0
2022-02-08 14:10:00,40.47,40.47,40.37,40.38,4415.0,40.47,40.47,40.37,40.38,4415.0
2022-02-08 14:15:00,40.39,40.4,40.22,40.37,8268.0,40.39,40.4,40.22,40.37,8268.0
2022-02-08 14:20:00,40.39,40.47,40.3,40.31,13527.0,40.39,40.47,40.3,40.31,13527.0
2022-02-08 14:25:00,40.33,40.35,40.19,40.19,5022.0,40.33,40.35,40.19,40.19,5022.0
2022-02-08 14:30:00,40.18,40.27,40.18,40.22,4882.0,40.18,40.27,40.18,40.22,4882.0
2022-02-08 14:35:00,40.22,40.29,40.1,40.13,3519.0,40.22,40.29,40.1,40.13,3519.0
2022-02-08 14:40:00,40.14,40.19,40.11,40.16,3893.0,40.14,40.19,40.11,40.16,3893.0
2022-02-08 14:45:00,40.16,40.17,40.09,40.17,8054.0,40.16,40.17,40.09,40.17,8054.0
2022-02-08 14:50:00,40.19,40.32,40.19,40.32,9123.0,40.19,40.32,40.19,40.32,9123.0
2022-02-08 14:55:00,40.32,40.34,40.24,40.27,6510.0,40.32,40.34,40.24,40.27,6510.0
2022-02-08 15:00:00,40.27,40.34,40.23,40.33,8629.0,40.27,40.34,40.23,40.33,8629.0
2022-02-08 15:05:00,40.33,40.34,40.28,40.31,4942.0,40.33,40.34,40.28,40.31,4942.0
2022-02-08 15:10:00,40.33,40.45,40.33,40.43,9423.0,40.33,40.45,40.33,40.43,9423.0
2022-02-08 15:15:00,40.43,40.48,40.42,40.45,11017.0,40.43,40.48,40.42,40.45,11017.0
2022-02-08 15:20:00,40.45,40.47,40.35,40.41,11579.0,40.45,40.47,40.35,40.41,11579.0
2022-02-08 15:25:00,40.42,40.43,40.35,40.41,10982.0,40.42,40.43,40.35,40.41,10982.0
2022-02-08 15:30:00,40.41,40.59,40.4,40.58,12778.0,40.41,40.59,40.4,40.58,12778.0
2022-02-08 15:35:00,40.56,40.75,40.56,40.59,17619.0,40.56,40.75,40.56,40.59,17619.0
2022-02-08 15:40:00,40.6,40.67,40.56,40.56,18719.0,40.6,40.67,40.56,40.56,18719.0
2022-02-08 15:45:00,40.56,40.6,40.48,40.48,21930.0,40.56,40.6,40.48,40.48,21930.0
2022-02-08 15:50:00,40.47,40.63,40.37,40.63,23162.0,40.47,40.63,40.37,40.63,23162.0
2022-02-08 15:55:00,40.62,40.65,40.5,40.51,64969.0,40.62,40.65,40.5,40.51,64969.0
2022-02-09 09:30:00,40.69,41.11,40.65,40.87,19382.0,40.69,41.11,40.65,40.87,19382.0
2022-02-09 09:35:00,40.84,40.87,40.61,40.85,20290.0,40.84,40.87,40.61,40.85,20290.0
2022-02-09 09:40:00,40.74,40.83,40.54,40.63,3284.0,40.74,40.83,40.54,40.63,3284.0
2022-02-09 09:45:00,40.53,40.74,40.52,40.61,6801.0,40.53,40.74,40.52,40.61,6801.0
2022-02-09 09:50:00,40.63,40.73,40.56,40.73,6048.0,40.63,40.73,40.56,40.73,6048.0
2022-02-09 09:55:00,40.82,40.84,40.75,40.78,16670.0,40.82,40.84,40.75,40.78,16670.0
2022-02-09 10:00:00,40.73,40.92,40.68,40.88,10503.0,40.73,40.92,40.68,40.88,10503.0
2022-02-09 10:05:00,40.85,40.89,40.75,40.85,5781.0,40.85,40.89,40.75,40.85,5781.0
2022-02-09 10:10:00,40.82,40.84,40.54,40.62,4603.0,40.82,40.84,40.54,40.62,4603.0
2022-02-09 10:15:00,40.64,40.71,40.55,40.55,5363.0,40.64,40.71,40.55,40.55,5363.0
2022-02-09 10:20:00,40.57,40.7,40.56,40.61,6289.0,40.57,40.7,40.56,40.61,6289.0
2022-02-09 10:25:00,40.65,40.82,40.65,40.67,2655.0,40.65,40.82,40.65,40.67,2655.0
2022-02-09 10:30:00,40.67,40.84,40.67,40.84,3327.0,40.67,40.84,40.67,40.84,3327.0
2022-02-09 10:35:00,40.79,40.93,40.73,40.85,3247.0,40.79,40.93,40.73,40.85,3247.0
2022-02-09 10:40:00,40.87,40.92,40.77,40.77,4290.0,40.87,40.92,40.77,40.77,4290.0
2022-02-09 10:45:00,40.77,40.77,40.61,40.67,4584.0,40.77,40.77,40.61,40.67,4584.0
2022-02-09 10:50:00,40.67,40.81,40.67,40.76,3393.0,40.67,40.81,40.67,40.76,3393.0
2022-02-09 10:55:00,40.74,40.8,40.74,40.77,1500.0,40.74,40.8,40.74,40.77,1500.0
2022-02-09 11:00:00,40.77,40.77,40.76,40.76,200.0,40.77,40.77,40.76,40.76,200.0
2022-02-09 11:05:00,40.75,40.75,40.63,40.72,2500.0,40.75,40.75,40.63,40.72,2500.0
2022-02-09 11:10:00,40.77,40.82,40.69,40.69,8450.0,40.77,40.82,40.69,40.69,8450.0
2022-02-09 11:15:00,40.69,40.76,40.65,40.69,3992.0,40.69,40.76,40.65,40.69,3992.0
2022-02-09 11:20:00,40.69,40.7,40.63,40.67,8615.0,40.69,40.7,40.63,40.67,8615.0
2022-02-09 11:25:00,40.68,40.71,40.64,40.71,2828.0,40.68,40.71,40.64,40.71,2828.0
2022-02-09 11:30:00,40.71,40.71,40.62,40.66,3632.0,40.71,40.71,40.62,40.66,3632.0
2022-02-09 11:35:00,40.69,40.73,40.66,40.7,3482.0,40.69,40.73,40.66,40.7,3482.0
2022-02-09 11:40:00,40.73,40.85,40.73,40.81,2440.0,40.73,40.85,40.73,40.81,2440.0
2022-02-09 11:45:00,40.83,40.86,40.81,40.85,2600.0,40.83,40.86,40.81,40.85,2600.0
2022-02-09 11:50:00,40.8,40.91,40.8,40.84,796.0,40.8,40.91,40.8,40.84,796.0
2022-02-09 11:55:00,40.83,40.86,40.81,40.86,1475.0,40.83,40.86,40.81,40.86,1475.0
2022-02-09 12:00:00,40.84,40.84,40.82,40.82,1244.0,40.84,40.84,40.82,40.82,1244.0
2022-02-09 12:05:00,40.8,40.8,40.68,40.71,3872.0,40.8,40.8,40.68,40.71,3872.0
2022-02-09 12:10:00,40.73,40.74,40.59,40.71,5516.0,40.73,40.74,40.59,40.71,5516.0
2022-02-09 12:15:00,40.72,40.77,40.71,40.77,12274.0,40.72,40.77,40.71,40.77,12274.0
2022-02-09 12:20:00,40.75,40.8,40.74,40.75,1917.0,40.75,40.8,40.74,40.75,1917.0
2022-02-09 12:25:00,40.8,40.84,40.8,40.83,3447.0,40.8,40.84,40.8,40.83,3447.0
2022-02-09 12:30:00,40.82,40.86,40.79,40.82,2770.0,40.82,40.86,40.79,40.82,2770.0
2022-02-09 12:35:00,40.8,40.92,40.78,40.92,6731.0,40.8,40.92,40.78,40.92,6731.0
2022-02-09 12:40:00,40.93,40.93,40.89,40.92,1852.0,40.93,40.93,40.89,40.92,1852.0
2022-02-09 12:45:00,40.92,40.95,40.85,40.95,6762.0,40.92,40.95,40.85,40.95,6762.0
2022-02-09 12:50:00,40.94,40.94,40.87,40.94,2001.0,40.94,40.94,40.87,40.94,2001.0
2022-02-09 12:55:00,40.93,40.93,40.87,40.9,3524.0,40.93,40.93,40.87,40.9,3524.0
2022-02-09 13:00:00,40.92,40.96,40.84,40.84,1573.0,40.92,40.96,40.84,40.84,1573.0
2022-02-09 13:05:00,40.88,40.89,40.84,40.84,1370.0,40.88,40.89,40.84,40.84,1370.0
2022-02-09 13:10:00,40.85,40.89,40.81,40.81,2001.0,40.85,40.89,40.81,40.81,2001.0
2022-02-09 13:15:00,40.82,40.85,40.78,40.79,2827.0,40.82,40.85,40.78,40.79,2827.0
2022-02-09 13:20:00,40.79,40.82,40.79,40.79,1930.0,40.79,40.82,40.79,40.79,1930.0
2022-02-09 13:25:00,40.8,40.82,40.75,40.8,2683.0,40.8,40.82,40.75,40.8,2683.0
2022-02-09 13:30:00,40.82,40.82,40.78,40.81,2695.0,40.82,40.82,40.78,40.81,2695.0
2022-02-09 13:35:00,40.82,40.82,40.74,40.77,2973.0,40.82,40.82,40.74,40.77,2973.0
2022-02-09 13:40:00,40.78,40.82,40.77,40.79,3752.0,40.78,40.82,40.77,40.79,3752.0
2022-02-09 13:45:00,40.78,40.78,40.74,40.78,3202.0,40.78,40.78,40.74,40.78,3202.0
2022-02-09 13:50:00,40.78,40.83,40.78,40.83,19719.0,40.78,40.83,40.78,40.83,19719.0
2022-02-09 13:55:00,40.84,40.86,40.81,40.85,5896.0,40.84,40.86,40.81,40.85,5896.0
2022-02-09 14:00:00,40.85,40.91,40.85,40.87,5522.0,40.85,40.91,40.85,40.87,5522.0
2022-02-09 14:05:00,40.88,40.95,40.88,40.91,7076.0,40.88,40.95,40.88,40.91,7076.0
2022-02-09 14:10:00,40.91,40.91,40.85,40.87,4795.0,40.91,40.91,40.85,40.87,4795.0
2022-02-09 14:15:00,40.87,40.88,40.83,40.83,8175.0,40.87,40.88,40.83,40.83,8175.0
2022-02-09 14:20:00,40.82,40.82,40.61,40.63,95392.0,40.82,40.82,40.61,40.63,95392.0
2022-02-09 14:25:00,40.62,40.69,40.61,40.63,5597.0,40.62,40.69,40.61,40.63,5597.0
2022-02-09 14:30:00,40.65,40.66,40.56,40.59,9123.0,40.65,40.66,40.56,40.59,9123.0
2022-02-09 14:35:00,40.6,40.74,40.6,40.74,63062.0,40.6,40.74,40.6,40.74,63062.0
2022-02-09 14:40:00,40.72,40.8,40.7,40.72,6024.0,40.72,40.8,40.7,40.72,6024.0
2022-02-09 14:45:00,40.72,40.77,40.71,40.75,4011.0,40.72,40.77,40.71,40.75,4011.0
2022-02-09 14:50:00,40.77,40.8,40.72,40.73,5250.0,40.77,40.8,40.72,40.73,5250.0
2022-02-09 14:55:00,40.72,40.73,40.67,40.69,3551.0,40.72,40.73,40.67,40.69,3551.0
2022-02-09 15:00:00,40.69,40.72,40.67,40.72,5100.0,40.69,40.72,40.67,40.72,5100.0
2022-02-09 15:05:00,40.71,40.73,40.65,40.7,8341.0,40.71,40.73,40.65,40.7,8341.0
2022-02-09 15:10:00,40.71,40.84,40.71,40.79,5562.0,40.71,40.84,40.71,40.79,5562.0
2022-02-09 15:15:00,40.77,40.79,40.72,40.77,2267.0,40.77,40.79,40.72,40.77,2267.0
2022-02-09 15:20:00,40.78,40.79,40.72,40.73,5118.0,40.78,40.79,40.72,40.73,5118.0
2022-02-09 15:25:00,40.73,40.77,40.66,40.77,11212.0,40.73,40.77,40.66,40.77,11212.0
2022-02-09 15:30:00,40.75,40.85,40.75,40.84,7208.0,40.75,40.85,40.75,40.84,7208.0
2022-02-09 15:35:00,40.84,40.85,40.75,40.76,9049.0,40.84,40.85,40.75,40.76,9049.0
2022-02-09 15:40:00,40.76,40.77,40.68,40.72,27572.0,40.76,40.77,40.68,40.72,27572.0
2022-02-09 15:45:00,40.73,40.73,40.64,40.65,16122.0,40.73,40.73,40.64,40.65,16122.0
2022-02-09 15:50:00,40.65,40.77,40.65,40.73,35898.0,40.65,40.77,40.65,40.73,35898.0
2022-02-09 15:55:00,40.72,40.86,40.69,40.83,97302.0,40.72,40.86,40.69,40.83,97302.0
2022-02-10 09:30:00,40.25,40.97,40.07,40.97,17590.0,40.25,40.97,40.07,40.97,17590.0
2022-02-10 09:35:00,40.98,41.0,40.82,40.94,6288.0,40.98,41.0,40.82,40.94,6288.0
2022-02-10 09:40:00,40.96,40.99,40.79,40.97,7455.0,40.96,40.99,40.79,40.97,7455.0
2022-02-10 09:45:00,41.0,41.0,40.68,40.72,15859.0,41.0,41.0,40.68,40.72,15859.0
2022-02-10 09:50:00,40.68,41.14,40.67,41.1,7695.0,40.68,41.14,40.67,41.1,7695.0
2022-02-10 09:55:00,41.02,41.25,41.02,41.22,8120.0,41.02,41.25,41.02,41.22,8120.0
2022-02-10 10:00:00,41.2,41.46,41.17,41.45,17470.0,41.2,41.46,41.17,41.45,17470.0
2022-02-10 10:05:00,41.41,41.75,41.4,41.66,21147.0,41.41,41.75,41.4,41.66,21147.0
2022-02-10 10:10:00,41.69,41.83,41.66,41.73,40071.0,41.69,41.83,41.66,41.73,40071.0
2022-02-10 10:15:00,41.71,41.84,41.63,41.72,15738.0,41.71,41.84,41.63,41.72,15738.0
2022-02-10 10:20:00,41.7,41.83,41.68,41.75,9094.0,41.7,41.83,41.68,41.75,9094.0
2022-02-10 10:25:00,41.76,41.86,41.72,41.83,23808.0,41.76,41.86,41.72,41.83,23808.0
2022-02-10 10:30:00,41.84,41.91,41.71,41.88,9769.0,41.84,41.91,41.71,41.88,9769.0
2022-02-10 10:35:00,41.89,42.03,41.84,42.02,14033.0,41.89,42.03,41.84,42.02,14033.0
2022-02-10 10:40:00,42.03,42.08,41.92,42.03,10459.0,42.03,42.08,41.92,42.03,10459.0
2022-02-10 10:45:00,42.01,42.01,41.87,42.0,11310.0,42.01,42.01,41.87,42.0,11310.0
2022-02-10 10:50:00,41.95,41.96,41.71,41.78,14403.0,41.95,41.96,41.71,41.78,14403.0
2022-02-10 10:55:00,41.81,41.88,41.75,41.87,6306.0,41.81,41.88,41.75,41.87,6306.0
2022-02-10 11:00:00,41.87,42.03,41.8,41.9,12134.0,41.87,42.03,41.8,41.9,12134.0
2022-02-10 11:05:00,41.9,42.09,41.89,42.04,6227.0,41.9,42.09,41.89,42.04,6227.0
2022-02-10 11:10:00,42.04,42.05,41.91,41.91,7261.0,42.04,42.05,41.91,41.91,7261.0
2022-02-10 11:15:00,41.88,41.95,41.85,41.86,10242.0,41.88,41.95,41.85,41.86,10242.0
2022-02-10 11:20:00,41.87,41.94,41.72,41.81,5349.0,41.87,41.94,41.72,41.81,5349.0
2022-02-10 11:25:00,41.79,41.84,41.69,41.83,4850.0,41.79,41.84,41.69,41.83,4850.0
2022-02-10 11:30:00,41.82,41.85,41.76,41.76,4671.0,41.82,41.85,41.76,41.76,4671.0
2022-02-10 11:35:00,41.76,41.8,41.69,41.79,5201.0,41.76,41.8,41.69,41.79,5201.0
2022-02-10 11:40:00,41.79,41.88,41.79,41.88,4273.0,41.79,41.88,41.79,41.88,4273.0
2022-02-10 11:45:00,41.87,41.99,41.86,41.98,3461.0,41.87,41.99,41.86,41.98,3461.0
2022-02-10 11:50:00,41.99,41.99,41.86,41.89,8322.0,41.99,41.99,41.86,41.89,8322.0
2022-02-10 11:55:00,41.87,41.97,41.86,41.97,2050.0,41.87,41.97,41.86,41.97,2050.0
2022-02-10 12:00:00,41.92,41.92,41.78,41.79,2647.0,41.92,41.92,41.78,41.79,2647.0
2022-02-10 12:05:00,41.78,41.8,41.68,41.75,4129.0,41.78,41.8,41.68,41.75,4129.0
2022-02-10 12:10:00,41.74,41.8,41.74,41.77,3201.0,41.74,41.8,41.74,41.77,3201.0
2022-02-10 12:15:00,41.75,41.79,41.71,41.75,6728.0,41.75,41.79,41.71,41.75,6728.0
2022-02-10 12:20:00,41.74,41.8,41.73,41.78,5504.0,41.74,41.8,41.73,41.78,5504.0
2022-02-10 12:25:00,41.81,41.94,41.79,41.93,3000.0,41.81,41.94,41.79,41.93,3000.0
2022-02-10 12:30:00,41.97,41.97,41.85,41.87,5446.0,41.97,41.97,41.85,41.87,5446.0
2022-02-10 12:35:00,41.84,41.95,41.82,41.95,4732.0,41.84,41.95,41.82,41.95,4732.0
2022-02-10 12:40:00,41.93,41.93,41.77,41.77,8138.0,41.93,41.93,41.77,41.77,8138.0
2022-02-10 12:45:00,41.75,41.75,41.29,41.37,24417.0,41.75,41.75,41.29,41.37,24417.0
2022-02-10 12:50:00,41.35,41.35,41.23,41.32,13800.0,41.35,41.35,41.23,41.32,13800.0
2022-02-10 12:55:00,41.29,41.47,41.2,41.45,13771.0,41.29,41.47,41.2,41.45,13771.0
2022-02-10 13:00:00,41.48,41.54,41.37,41.42,7728.0,41.48,41.54,41.37,41.42,7728.0
2022-02-10 13:05:00,41.43,41.43,41.33,41.4,7045.0,41.43,41.43,41.33,41.4,7045.0
2022-02-10 13:10:00,41.37,41.51,41.23,41.34,12805.0,41.37,41.51,41.23,41.34,12805.0
2022-02-10 13:15:00,41.22,41.27,41.05,41.09,10520.0,41.22,41.27,41.05,41.09,10520.0
2022-02-10 13:20:00,41.11,41.18,41.05,41.17,11602.0,41.11,41.18,41.05,41.17,11602.0
2022-02-10 13:25:00,41.17,41.27,41.12,41.14,10292.0,41.17,41.27,41.12,41.14,10292.0
2022-02-10 13:30:00,41.14,41.2,40.92,41.02,25074.0,41.14,41.2,40.92,41.02,25074.0
2022-02-10 13:35:00,40.99,41.02,40.81,41.02,11324.0,40.99,41.02,40.81,41.02,11324.0
2022-02-10 13:40:00,41.05,41.29,41.03,41.28,10626.0,41.05,41.29,41.03,41.28,10626.0
2022-02-10 13:45:00,41.26,41.38,41.19,41.21,8391.0,41.26,41.38,41.19,41.21,8391.0
2022-02-10 13:50:00,41.36,41.42,41.18,41.22,8956.0,41.36,41.42,41.18,41.22,8956.0
2022-02-10 13:55:00,41.26,41.32,41.22,41.32,6559.0,41.26,41.32,41.22,41.32,6559.0
2022-02-10 14:00:00,41.31,41.32,41.02,41.02,7458.0,41.31,41.32,41.02,41.02,7458.0
2022-02-10 14:05:00,41.07,41.07,40.96,41.04,4803.0,41.07,41.07,40.96,41.04,4803.0
2022-02-10 14:10:00,41.1,41.12,40.99,41.07,5879.0,41.1,41.12,40.99,41.07,5879.0
2022-02-10 14:15:00,41.01,41.02,40.9,40.92,5133.0,41.01,41.02,40.9,40.92,5133.0
2022-02-10 14:20:00,40.9,40.97,40.82,40.97,9808.0,40.9,40.97,40.82,40.97,9808.0
2022-02-10 14:25:00,41.03,41.14,41.01,41.11,4080.0,41.03,41.14,41.01,41.11,4080.0
2022-02-10 14:30:00,41.15,41.19,41.06,41.11,2404.0,41.15,41.19,41.06,41.11,2404.0
2022-02-10 14:35:00,41.09,41.22,41.04,41.19,3905.0,41.09,41.22,41.04,41.19,3905.0
2022-02-10 14:40:00,41.2,41.25,41.14,41.19,7866.0,41.2,41.25,41.14,41.19,7866.0
2022-02-10 14:45:00,41.16,41.23,41.07,41.07,4560.0,41.16,41.23,41.07,41.07,4560.0
2022-02-10 14:50:00,41.09,41.1,40.92,40.96,3172.0,41.09,41.1,40.92,40.96,3172.0
2022-02-10 14:55:00,40.92,40.99,40.92,40.98,2924.0,40.92,40.99,40.92,40.98,2924.0
2022-02-10 15:00:00,41.0,41.02,40.87,41.0,5328.0,41.0,41.02,40.87,41.0,5328.0
2022-02-10 15:05:00,40.98,41.12,40.97,41.12,4963.0,40.98,41.12,40.97,41.12,4963.0
2022-02-10 15:10:00,41.13,41.22,41.13,41.19,11328.0,41.13,41.22,41.13,41.19,11328.0
2022-02-10 15:15:00,41.18,41.25,41.04,41.09,12337.0,41.18,41.25,41.04,41.09,12337.0
2022-02-10 15:20:00,41.1,41.19,41.01,41.19,20046.0,41.1,41.19,41.01,41.19,20046.0
2022-02-10 15:25:00,41.19,41.26,41.14,41.15,16612.0,41.19,41.26,41.14,41.15,16612.0
2022-02-10 15:30:00,41.14,41.17,41.04,41.12,43775.0,41.14,41.17,41.04,41.12,43775.0
2022-02-10 15:35:00,41.12,41.26,41.06,41.19,20973.0,41.12,41.26,41.06,41.19,20973.0
2022-02-10 15:40:00,41.19,41.27,41.02,41.02,43084.0,41.19,41.27,41.02,41.02,43084.0
2022-02-10 15:45:00,41.0,41.01,40.9,41.0,22745.0,41.0,41.01,40.9,41.0,22745.0
2022-02-10 15:50:00,41.02,41.15,40.94,41.0,49476.0,41.02,41.15,40.94,41.0,49476.0
2022-02-10 15:55:00,41.0,41.13,40.97,40.98,100807.0,41.0,41.13,40.97,40.98,100807.0
2022-02-11 09:30:00,40.73,40.73,40.41,40.41,14930.0,40.73,40.73,40.41,40.41,14930.0
2022-02-11 09:35:00,40.37,40.53,40.28,40.53,12289.0,40.37,40.53,40.28,40.53,12289.0
2022-02-11 09:40:00,40.44,40.53,40.17,40.39,4380.0,40.44,40.53,40.17,40.39,4380.0
2022-02-11 09:45:00,40.39,40.45,40.22,40.45,8221.0,40.39,40.45,40.22,40.45,8221.0
2022-02-11 09:50:00,40.46,40.48,40.22,40.3,7088.0,40.46,40.48,40.22,40.3,7088.0
2022-02-11 09:55:00,40.34,40.36,39.97,40.22,7416.0,40.34,40.36,39.97,40.22,7416.0
2022-02-11 10:00:00,40.22,40.53,40.22,40.48,3464.0,40.22,40.53,40.22,40.48,3464.0
2022-02-11 10:05:00,40.48,40.57,40.43,40.53,11082.0,40.48,40.57,40.43,40.53,11082.0
2022-02-11 10:10:00,40.56,40.74,40.42,40.55,5351.0,40.56,40.74,40.42,40.55,5351.0
2022-02-11 10:15:00,40.56,40.62,40.44,40.61,6257.0,40.56,40.62,40.44,40.61,6257.0
2022-02-11 10:20:00,40.6,40.64,40.47,40.6,5643.0,40.6,40.64,40.47,40.6,5643.0
2022-02-11 10:25:00,40.59,40.62,40.53,40.59,7134.0,40.59,40.62,40.53,40.59,7134.0
2022-02-11 10:30:00,40.58,40.66,40.43,40.44,5478.0,40.58,40.66,40.43,40.44,5478.0
2022-02-11 10:35:00,40.4,40.51,40.36,40.48,6150.0,40.4,40.51,40.36,40.48,6150.0
2022-02-11 10:40:00,40.49,40.53,40.43,40.49,7259.0,40.49,40.53,40.43,40.49,7259.0
2022-02-11 10:45:00,40.5,40.52,40.46,40.49,4437.0,40.5,40.52,40.46,40.49,4437.0
2022-02-11 10:50:00,40.51,40.53,40.43,40.47,5272.0,40.51,40.53,40.43,40.47,5272.0
2022-02-11 10:55:00,40.47,40.62,40.45,40.62,4053.0,40.47,40.62,40.45,40.62,4053.0
2022-02-11 11:00:00,40.68,40.88,40.67,40.88,1861.0,40.68,40.88,40.67,40.88,1861.0
2022-02-11 11:05:00,40.86,40.86,40.74,40.74,4260.0,40.86,40.86,40.74,40.74,4260.0
2022-02-11 11:10:00,40.73,40.75,40.56,40.56,11067.0,40.73,40.75,40.56,40.56,11067.0
2022-02-11 11:15:00,40.54,40.63,40.47,40.61,5124.0,40.54,40.63,40.47,40.61,5124.0
2022-02-11 11:20:00,40.65,40.75,40.65,40.75,3358.0,40.65,40.75,40.65,40.75,3358.0
2022-02-11 11:25:00,40.77,40.89,40.74,40.82,9000.0,40.77,40.89,40.74,40.82,9000.0
2022-02-11 11:30:00,40.84,40.87,40.59,40.66,8543.0,40.84,40.87,40.59,40.66,8543.0
2022-02-11 11:35:00,40.68,40.69,40.47,40.56,5283.0,40.68,40.69,40.47,40.56,5283.0
2022-02-11 11:40:00,40.59,40.68,40.58,40.66,4635.0,40.59,40.68,40.58,40.66,4635.0
2022-02-11 11:45:00,40.68,40.71,40.61,40.68,2527.0,40.68,40.71,40.61,40.68,2527.0
2022-02-11 11:50:00,40.65,40.69,40.6,40.69,2466.0,40.65,40.69,40.6,40.69,2466.0
2022-02-11 11:55:00,40.65,40.7,40.62,40.69,7103.0,40.65,40.7,40.62,40.69,7103.0
2022-02-11 12:00:00,40.68,40.71,40.65,40.68,6944.0,40.68,40.71,40.65,40.68,6944.0
2022-02-11 12:05:00,40.63,40.72,40.62,40.69,3419.0,40.63,40.72,40.62,40.69,3419.0
2022-02-11 12:10:00,40.7,40.86,40.7,40.86,2200.0,40.7,40.86,40.7,40.86,2200.0
2022-02-11 12:15:00,40.86,40.93,40.74,40.77,13202.0,40.86,40.93,40.74,40.77,13202.0
2022-02-11 12:20:00,40.76,40.8,40.71,40.79,2338.0,40.76,40.8,40.71,40.79,2338.0
2022-02-11 12:25:00,40.78,40.87,40.78,40.87,1655.0,40.78,40.87,40.78,40.87,1655.0
2022-02-11 12:30:00,40.84,40.93,40.82,40.93,2247.0,40.84,40.93,40.82,40.93,2247.0
2022-02-11 12:35:00,40.94,40.97,40.9,40.93,1963.0,40.94,40.97,40.9,40.93,1963.0
2022-02-11 12:40:00,40.91,41.0,40.9,41.0,3293.0,40.91,41.0,40.9,41.0,3293.0
2022-02-11 12:45:00,40.93,40.94,40.87,40.88,1922.0,40.93,40.94,40.87,40.88,1922.0
2022-02-11 12:50:00,40.92,40.92,40.76,40.77,4458.0,40.92,40.92,40.76,40.77,4458.0
2022-02-11 12:55:00,40.77,40.8,40.75,40.8,2895.0,40.77,40.8,40.75,40.8,2895.0
2022-02-11 13:00:00,40.81,40.81,40.69,40.77,2374.0,40.81,40.81,40.69,40.77,2374.0
2022-02-11 13:05:00,40.79,40.88,40.7,40.85,13822.0,40.79,40.88,40.7,40.85,13822.0
2022-02-11 13:10:00,40.86,40.88,40.79,40.8,2402.0,40.86,40.88,40.79,40.8,2402.0
2022-02-11 13:15:00,40.85,40.86,40.76,40.79,1600.0,40.85,40.86,40.76,40.79,1600.0
2022-02-11 13:20:00,40.83,40.88,40.82,40.84,1425.0,40.83,40.88,40.82,40.84,1425.0
2022-02-11 13:25:00,40.84,40.84,40.67,40.67,5956.0,40.84,40.84,40.67,40.67,5956.0
2022-02-11 13:30:00,40.66,40.67,40.4,40.41,6928.0,40.66,40.67,40.4,40.41,6928.0
2022-02-11 13:35:00,40.39,40.39,40.02,40.03,8634.0,40.39,40.39,40.02,40.03,8634.0
2022-02-11 13:40:00,40.0,40.1,39.98,40.07,10736.0,40.0,40.1,39.98,40.07,10736.0
2022-02-11 13:45:00,40.07,40.11,39.97,40.0,8119.0,40.07,40.11,39.97,40.0,8119.0
2022-02-11 13:50:00,40.02,40.04,39.91,40.04,10677.0,40.02,40.04,39.91,40.04,10677.0
2022-02-11 13:55:00,40.0,40.01,39.91,39.95,11468.0,40.0,40.01,39.91,39.95,11468.0
2022-02-11 14:00:00,39.91,40.05,39.75,39.88,8683.0,39.91,40.05,39.75,39.88,8683.0
2022-02-11 14:05:00,39.82,40.03,39.76,39.85,6925.0,39.82,40.03,39.76,39.85,6925.0
2022-02-11 14:10:00,39.89,39.95,39.8,39.92,5954.0,39.89,39.95,39.8,39.92,5954.0
2022-02-11 14:15:00,39.96,40.19,39.96,40.18,4878.0,39.96,40.19,39.96,40.18,4878.0
2022-02-11 14:20:00,40.16,40.25,39.99,40.01,14045.0,40.16,40.25,39.99,40.01,14045.0
2022-02-11 14:25:00,39.98,40.01,39.73,39.75,16072.0,39.98,40.01,39.73,39.75,16072.0
2022-02-11 14:30:00,39.74,40.07,39.65,40.07,11856.0,39.74,40.07,39.65,40.07,11856.0
2022-02-11 14:35:00,40.08,40.11,39.86,39.86,9290.0,40.08,40.11,39.86,39.86,9290.0
2022-02-11 14:40:00,39.81,39.88,39.76,39.82,7144.0,39.81,39.88,39.76,39.82,7144.0
2022-02-11 14:45:00,39.85,39.88,39.69,39.72,11317.0,39.85,39.88,39.69,39.72,11317.0
2022-02-11 14:50:00,39.7,39.7,39.55,39.63,6536.0,39.7,39.7,39.55,39.63,6536.0
2022-02-11 14:55:00,39.65,39.84,39.65,39.84,8901.0,39.65,39.84,39.65,39.84,8901.0
2022-02-11 15:00:00,39.8,40.1,39.77,40.06,7003.0,39.8,40.1,39.77,40.06,7003.0
2022-02-11 15:05:00,40.01,40.05,39.77,39.8,5685.0,40.01,40.05,39.77,39.8,5685.0
2022-02-11 15:10:00,39.81,39.82,39.71,39.77,8000.0,39.81,39.82,39.71,39.77,8000.0
2022-02-11 15:15:00,39.8,39.95,39.74,39.74,9346.0,39.8,39.95,39.74,39.74,9346.0
2022-02-11 15:20:00,39.74,39.86,39.72,39.85,6232.0,39.74,39.86,39.72,39.85,6232.0
2022-02-11 15:25:00,39.89,39.91,39.78,39.87,9548.0,39.89,39.91,39.78,39.87,9548.0
2022-02-11 15:30:00,39.85,39.94,39.79,39.94,10759.0,39.85,39.94,39.79,39.94,10759.0
2022-02-11 15:35:00,39.95,39.98,39.74,39.77,15567.0,39.95,39.98,39.74,39.77,15567.0
2022-02-11 15:40:00,39.77,39.81,39.7,39.77,17811.0,39.77,39.81,39.7,39.77,17811.0
2022-02-11 15:45:00,39.74,40.02,39.74,40.0,20346.0,39.74,40.02,39.74,40.0,20346.0
2022-02-11 15:50:00,40.03,40.12,39.9,40.01,28306.0,40.03,40.12,39.9,40.01,28306.0
2022-02-11 15:55:00,40.03,40.1,39.92,39.98,77683.0,40.03,40.1,39.92,39.98,77683.0
2022-02-14 09:30:00,40.29,40.44,40.11,40.11,9077.0,40.29,40.44,40.11,40.11,9077.0
2022-02-14 09:35:00,40.27,40.6,40.27,40.52,4396.0,40.27,40.6,40.27,40.52,4396.0
2022-02-14 09:40:00,40.5,40.81,40.5,40.59,2750.0,40.5,40.81,40.5,40.59,2750.0
2022-02-14 09:45:00,40.53,40.58,40.33,40.43,6828.0,40.53,40.58,40.33,40.43,6828.0
2022-02-14 09:50:00,40.45,40.62,40.45,40.56,7249.0,40.45,40.62,40.45,40.56,7249.0
2022-02-14 09:55:00,40.54,40.56,40.19,40.19,5604.0,40.54,40.56,40.19,40.19,5604.0
2022-02-14 10:00:00,40.21,40.22,39.88,39.94,6855.0,40.21,40.22,39.88,39.94,6855.0
2022-02-14 10:05:00,39.93,40.01,39.78,40.01,9231.0,39.93,40.01,39.78,40.01,9231.0
2022-02-14 10:10:00,40.04,40.3,40.03,40.26,4976.0,40.04,40.3,40.03,40.26,4976.0
2022-02-14 10:15:00,40.27,40.29,39.91,40.13,7717.0,40.27,40.29,39.91,40.13,7717.0
2022-02-14 10:20:00,40.13,40.41,40.11,40.29,5243.0,40.13,40.41,40.11,40.29,5243.0
2022-02-14 10:25:00,40.35,40.39,40.19,40.34,7957.0,40.35,40.39,40.19,40.34,7957.0
2022-02-14 10:30:00,40.41,40.41,40.09,40.09,5031.0,40.41,40.41,40.09,40.09,5031.0
2022-02-14 10:35:00,40.08,40.12,39.91,40.0,6456.0,40.08,40.12,39.91,40.0,6456.0
2022-02-14 10:40:00,40.04,40.31,40.04,40.27,4738.0,40.04,40.31,40.04,40.27,4738.0
2022-02-14 10:45:00,40.24,40.37,40.23,40.37,4924.0,40.24,40.37,40.23,40.37,4924.0
2022-02-14 10:50:00,40.41,40.46,40.29,40.46,4509.0,40.41,40.46,40.29,40.46,4509.0
2022-02-14 10:55:00,40.47,40.56,40.32,40.4,4510.0,40.47,40.56,40.32,40.4,4510.0
2022-02-14 11:00:00,40.4,40.46,40.27,40.33,5957.0,40.4,40.46,40.27,40.33,5957.0
2022-02-14 11:05:00,40.3,40.33,40.19,40.23,5974.0,40.3,40.33,40.19,40.23,5974.0
2022-02-14 11:10:00,40.19,40.22,40.13,40.14,5579.0,40.19,40.22,40.13,40.14,5579.0
2022-02-14 11:15:00,40.16,40.42,40.15,40.41,2493.0,40.16,40.42,40.15,40.41,2493.0
2022-02-14 11:20:00,40.45,40.62,40.42,40.59,6432.0,40.45,40.62,40.42,40.59,6432.0
2022-02-14 11:25:00,40.58,40.61,40.5,40.53,5280.0,40.58,40.61,40.5,40.53,5280.0
2022-02-14 11:30:00,40.55,40.57,40.41,40.52,5746.0,40.55,40.57,40.41,40.52,5746.0
2022-02-14 11:35:00,40.52,40.55,40.44,40.49,4082.0,40.52,40.55,40.44,40.49,4082.0
2022-02-14 11:40:00,40.51,40.51,40.45,40.5,2286.0,40.51,40.51,40.45,40.5,2286.0
2022-02-14 11:45:00,40.5,40.6,40.49,40.58,1947.0,40.5,40.6,40.49,40.58,1947.0
2022-02-14 11:50:00,40.6,40.62,40.42,40.42,3618.0,40.6,40.62,40.42,40.42,3618.0
2022-02-14 11:55:00,40.44,40.55,40.44,40.44,4949.0,40.44,40.55,40.44,40.44,4949.0
2022-02-14 12:00:00,40.47,40.57,40.45,40.57,2403.0,40.47,40.57,40.45,40.57,2403.0
2022-02-14 12:05:00,40.54,40.57,40.44,40.44,3069.0,40.54,40.57,40.44,40.44,3069.0
2022-02-14 12:10:00,40.46,40.48,40.42,40.42,4502.0,40.46,40.48,40.42,40.42,4502.0
2022-02-14 12:15:00,40.45,40.45,40.33,40.34,2022.0,40.45,40.45,40.33,40.34,2022.0
2022-02-14 12:20:00,40.35,40.39,40.34,40.38,3365.0,40.35,40.39,40.34,40.38,3365.0
2022-02-14 12:25:00,40.4,40.45,40.39,40.42,3251.0,40.4,40.45,40.39,40.42,3251.0
2022-02-14 12:30:00,40.43,40.49,40.41,40.42,5338.0,40.43,40.49,40.41,40.42,5338.0
2022-02-14 12:35:00,40.43,40.43,40.27,40.33,4035.0,40.43,40.43,40.27,40.33,4035.0
2022-02-14 12:40:00,40.3,40.34,40.24,40.25,7904.0,40.3,40.34,40.24,40.25,7904.0
2022-02-14 12:45:00,40.22,40.33,40.2,40.33,8108.0,40.22,40.33,40.2,40.33,8108.0
2022-02-14 12:50:00,40.32,40.32,40.26,40.27,1500.0,40.32,40.32,40.26,40.27,1500.0
2022-02-14 12:55:00,40.22,40.23,40.18,40.18,3250.0,40.22,40.23,40.18,40.18,3250.0
2022-02-14 13:00:00,40.2,40.2,40.07,40.2,18069.0,40.2,40.2,40.07,40.2,18069.0
2022-02-14 13:05:00,40.22,40.32,40.22,40.28,8619.0,40.22,40.32,40.22,40.28,8619.0
2022-02-14 13:10:00,40.3,40.31,40.21,40.25,5224.0,40.3,40.31,40.21,40.25,5224.0
2022-02-14 13:15:00,40.23,40.27,40.18,40.26,3002.0,40.23,40.27,40.18,40.26,3002.0
2022-02-14 13:20:00,40.23,40.26,40.09,40.09,4756.0,40.23,40.26,40.09,40.09,4756.0
2022-02-14 13:25:00,40.07,40.1,40.05,40.06,3488.0,40.07,40.1,40.05,40.06,3488.0
2022-02-14 13:30:00,40.06,40.06,39.93,39.98,2943.0,40.06,40.06,39.93,39.98,2943.0
2022-02-14 13:35:00,39.97,40.06,39.96,40.01,2921.0,39.97,40.06,39.96,40.01,2921.0
2022-02-14 13:40:00,40.0,40.02,39.94,40.02,3703.0,40.0,40.02,39.94,40.02,3703.0
2022-02-14 13:45:00,40.01,40.06,39.88,39.88,2372.0,40.01,40.06,39.88,39.88,2372.0
2022-02-14 13:50:00,39.87,39.87,39.74,39.78,7905.0,39.87,39.87,39.74,39.78,7905.0
2022-02-14 13:55:00,39.75,39.81,39.65,39.65,15120.0,39.75,39.81,39.65,39.65,15120.0
2022-02-14 14:00:00,39.64,39.75,39.62,39.62,6867.0,39.64,39.75,39.62,39.62,6867.0
2022-02-14 14:05:00,39.62,39.64,39.51,39.55,15916.0,39.62,39.64,39.51,39.55,15916.0
2022-02-14 14:10:00,39.57,39.62,39.49,39.57,10443.0,39.57,39.62,39.49,39.57,10443.0
2022-02-14 14:15:00,39.59,39.67,39.55,39.65,4270.0,39.59,39.67,39.55,39.65,4270.0
2022-02-14 14:20:00,39.67,39.74,39.65,39.66,7744.0,39.67,39.74,39.65,39.66,7744.0
2022-02-14 14:25:00,39.64,39.99,39.62,39.92,9718.0,39.64,39.99,39.62,39.92,9718.0
2022-02-14 14:30:00,39.91,39.98,39.75,39.91,10278.0,39.91,39.98,39.75,39.91,10278.0
2022-02-14 14:35:00,39.88,39.9,39.82,39.83,4262.0,39.88,39.9,39.82,39.83,4262.0
2022-02-14 14:40:00,39.83,39.92,39.77,39.83,8543.0,39.83,39.92,39.77,39.83,8543.0
2022-02-14 14:45:00,39.82,39.9,39.79,39.88,6846.0,39.82,39.9,39.79,39.88,6846.0
2022-02-14 14:50:00,39.86,40.1,39.86,39.99,5163.0,39.86,40.1,39.86,39.99,5163.0
2022-02-14 14:55:00,40.01,40.05,39.96,40.01,7658.0,40.01,40.05,39.96,40.01,7658.0
2022-02-14 15:00:00,39.98,39.99,39.89,39.93,4509.0,39.98,39.99,39.89,39.93,4509.0
2022-02-14 15:05:00,39.87,39.93,39.74,39.93,8911.0,39.87,39.93,39.74,39.93,8911.0
2022-02-14 15:10:00,39.92,39.95,39.82,39.93,9199.0,39.92,39.95,39.82,39.93,9199.0
2022-02-14 15:15:00,39.93,39.94,39.78,39.78,7898.0,39.93,39.94,39.78,39.78,7898.0
2022-02-14 15:20:00,39.74,39.92,39.7,39.89,10519.0,39.74,39.92,39.7,39.89,10519.0
2022-02-14 15:25:00,39.87,39.91,39.83,39.88,7100.0,39.87,39.91,39.83,39.88,7100.0
2022-02-14 15:30:00,39.88,40.06,39.83,40.05,14098.0,39.88,40.06,39.83,40.05,14098.0
2022-02-14 15:35:00,40.04,40.05,39.95,39.95,20075.0,40.04,40.05,39.95,39.95,20075.0
2022-02-14 15:40:00,39.96,39.97,39.8,39.89,20909.0,39.96,39.97,39.8,39.89,20909.0
2022-02-14 15:45:00,39.89,39.9,39.71,39.77,29101.0,39.89,39.9,39.71,39.77,29101.0
2022-02-14 15:50:00,39.72,39.73,39.58,39.71,37409.0,39.72,39.73,39.58,39.71,37409.0
2022-02-14 15:55:00,39.7,39.77,39.64,39.64,66031.0,39.7,39.77,39.64,39.64,66031.0
2022-02-15 09:30:00,40.16,40.83,40.06,40.82,10775.0,40.16,40.83,40.06,40.82,10775.0
2022-02-15 09:35:00,40.85,40.91,40.62,40.66,3725.0,40.85,40.91,40.62,40.66,3725.0
2022-02-15 09:40:00,40.6,40.76,40.47,40.6,4165.0,40.6,40.76,40.47,40.6,4165.0
2022-02-15 09:45:00,40.59,40.7,40.51,40.55,6402.0,40.59,40.7,40.51,40.55,6402.0
2022-02-15 09:50:00,40.57,40.94,40.57,40.94,6899.0,40.57,40.94,40.57,40.94,6899.0
2022-02-15 09:55:00,40.97,41.02,40.63,40.74,28135.0,40.97,41.02,40.63,40.74,28135.0
2022-02-15 10:00:00,40.69,40.69,40.36,40.39,9456.0,40.69,40.69,40.36,40.39,9456.0
2022-02-15 10:05:00,40.38,40.49,40.24,40.32,8139.0,40.38,40.49,40.24,40.32,8139.0
2022-02-15 10:10:00,40.3,40.38,40.13,40.38,9287.0,40.3,40.38,40.13,40.38,9287.0
2022-02-15 10:15:00,40.38,40.45,40.13,40.17,8614.0,40.38,40.45,40.13,40.17,8614.0
2022-02-15 10:20:00,40.15,40.32,40.09,40.3,6380.0,40.15,40.32,40.09,40.3,6380.0
2022-02-15 10:25:00,40.31,40.43,40.24,40.33,7053.0,40.31,40.43,40.24,40.33,7053.0
2022-02-15 10:30:00,40.34,40.44,40.27,40.41,9573.0,40.34,40.44,40.27,40.41,9573.0
2022-02-15 10:35:00,40.41,40.51,40.35,40.5,7682.0,40.41,40.51,40.35,40.5,7682.0
2022-02-15 10:40:00,40.52,40.76,40.51,40.76,54423.0,40.52,40.76,40.51,40.76,54423.0
2022-02-15 10:45:00,40.76,40.84,40.53,40.65,20943.0,40.76,40.84,40.53,40.65,20943.0
2022-02-15 10:50:00,40.62,40.63,40.48,40.48,9781.0,40.62,40.63,40.48,40.48,9781.0
2022-02-15 10:55:00,40.51,40.62,40.48,40.59,7186.0,40.51,40.62,40.48,40.59,7186.0
2022-02-15 11:00:00,40.59,40.6,40.42,40.51,6106.0,40.59,40.6,40.42,40.51,6106.0
2022-02-15 11:05:00,40.56,40.6,40.43,40.53,6778.0,40.56,40.6,40.43,40.53,6778.0
2022-02-15 11:10:00,40.53,40.62,40.5,40.55,6631.0,40.53,40.62,40.5,40.55,6631.0
2022-02-15 11:15:00,40.52,40.57,40.49,40.51,5647.0,40.52,40.57,40.49,40.51,5647.0
2022-02-15 11:20:00,40.55,40.59,40.5,40.53,7019.0,40.55,40.59,40.5,40.53,7019.0
2022-02-15 11:25:00,40.51,40.57,40.5,40.51,5460.0,40.51,40.57,40.5,40.51,5460.0
2022-02-15 11:30:00,40.51,40.63,40.51,40.63,6962.0,40.51,40.63,40.51,40.63,6962.0
2022-02-15 11:35:00,40.64,40.66,40.55,40.58,5626.0,40.64,40.66,40.55,40.58,5626.0
2022-02-15 11:40:00,40.57,40.61,40.51,40.54,8685.0,40.57,40.61,40.51,40.54,8685.0
2022-02-15 11:45:00,40.55,40.59,40.44,40.5,8308.0,40.55,40.59,40.44,40.5,8308.0
2022-02-15 11:50:00,40.51,40.64,40.49,40.6,5840.0,40.51,40.64,40.49,40.6,5840.0
2022-02-15 11:55:00,40.59,40.62,40.48,40.54,12361.0,40.59,40.62,40.48,40.54,12361.0
2022-02-15 12:00:00,40.54,40.66,40.54,40.56,6923.0,40.54,40.66,40.54,40.56,6923.0
2022-02-15 12:05:00,40.52,40.75,40.52,40.75,8093.0,40.52,40.75,40.52,40.75,8093.0
2022-02-15 12:10:00,40.76,40.81,40.71,40.71,6395.0,40.76,40.81,40.71,40.71,6395.0
2022-02-15 12:15:00,40.7,40.7,40.59,40.62,7636.0,40.7,40.7,40.59,40.62,7636.0
2022-02-15 12:20:00,40.61,40.67,40.54,40.55,4857.0,40.61,40.67,40.54,40.55,4857.0
2022-02-15 12:25:00,40.58,40.58,40.4,40.4,5206.0,40.58,40.58,40.4,40.4,5206.0
2022-02-15 12:30:00,40.43,40.57,40.41,40.45,10539.0,40.43,40.57,40.41,40.45,10539.0
2022-02-15 12:35:00,40.47,40.49,40.4,40.41,3994.0,40.47,40.49,40.4,40.41,3994.0
2022-02-15 12:40:00,40.38,40.38,40.24,40.24,6873.0,40.38,40.38,40.24,40.24,6873.0
2022-02-15 12:45:00,40.24,40.24,40.11,40.11,7025.0,40.24,40.24,40.11,40.11,7025.0
2022-02-15 12:50:00,40.15,40.22,40.12,40.17,6306.0,40.15,40.22,40.12,40.17,6306.0
2022-02-15 12:55:00,40.17,40.23,40.15,40.19,5673.0,40.17,40.23,40.15,40.19,5673.0
2022-02-15 13:00:00,40.23,40.29,40.17,40.29,7049.0,40.23,40.29,40.17,40.29,7049.0
2022-02-15 13:05:00,40.27,40.36,40.27,40.3,6225.0,40.27,40.36,40.27,40.3,6225.0
2022-02-15 13:10:00,40.3,40.3,40.26,40.27,6597.0,40.3,40.3,40.26,40.27,6597.0
2022-02-15 13:15:00,40.26,40.28,40.18,40.18,6952.0,40.26,40.28,40.18,40.18,6952.0
2022-02-15 13:20:00,40.2,40.33,40.18,40.26,6468.0,40.2,40.33,40.18,40.26,6468.0
2022-02-15 13:25:00,40.27,40.33,40.26,40.32,5282.0,40.27,40.33,40.26,40.32,5282.0
2022-02-15 13:30:00,40.33,40.38,40.3,40.35,6765.0,40.33,40.38,40.3,40.35,6765.0
2022-02-15 13:35:00,40.37,40.39,40.29,40.38,7956.0,40.37,40.39,40.29,40.38,7956.0
2022-02-15 13:40:00,40.39,40.43,40.34,40.34,9787.0,40.39,40.43,40.34,40.34,9787.0
2022-02-15 13:45:00,40.34,40.46,40.34,40.44,6258.0,40.34,40.46,40.34,40.44,6258.0
2022-02-15 13:50:00,40.44,40.47,40.38,40.4,5221.0,40.44,40.47,40.38,40.4,5221.0
2022-02-15 13:55:00,40.41,40.48,40.4,40.46,14834.0,40.41,40.48,40.4,40.46,14834.0
2022-02-15 14:00:00,40.45,40.48,40.4,40.48,7646.0,40.45,40.48,40.4,40.48,7646.0
2022-02-15 14:05:00,40.49,40.5,40.38,40.48,7057.0,40.49,40.5,40.38,40.48,7057.0
2022-02-15 14:10:00,40.5,40.53,40.48,40.52,4241.0,40.5,40.53,40.48,40.52,4241.0
2022-02-15 14:15:00,40.52,40.67,40.5,40.66,7392.0,40.52,40.67,40.5,40.66,7392.0
2022-02-15 14:20:00,40.65,40.7,40.63,40.65,7568.0,40.65,40.7,40.63,40.65,7568.0
2022-02-15 14:25:00,40.66,40.66,40.59,40.62,6942.0,40.66,40.66,40.59,40.62,6942.0
2022-02-15 14:30:00,40.63,40.68,40.63,40.65,4749.0,40.63,40.68,40.63,40.65,4749.0
2022-02-15 14:35:00,40.65,40.71,40.64,40.67,7506.0,40.65,40.71,40.64,40.67,7506.0
2022-02-15 14:40:00,40.69,40.71,40.6,40.71,8417.0,40.69,40.71,40.6,40.71,8417.0
2022-02-15 14:45:00,40.73,40.75,40.68,40.7,5103.0,40.73,40.75,40.68,40.7,5103.0
2022-02-15 14:50:00,40.68,40.73,40.67,40.7,8100.0,40.68,40.73,40.67,40.7,8100.0
2022-02-15 14:55:00,40.69,40.77,40.69,40.7,8047.0,40.69,40.77,40.69,40.7,8047.0
2022-02-15 15:00:00,40.7,40.83,40.68,40.82,9390.0,40.7,40.83,40.68,40.82,9390.0
2022-02-15 15:05:00,40.89,40.9,40.82,40.84,10191.0,40.89,40.9,40.82,40.84,10191.0
2022-02-15 15:10:00,40.82,40.89,40.8,40.86,4897.0,40.82,40.89,40.8,40.86,4897.0
2022-02-15 15:15:00,40.88,40.93,40.83,40.89,13176.0,40.88,40.93,40.83,40.89,13176.0
2022-02-15 15:20:00,40.9,40.91,40.85,40.89,6600.0,40.9,40.91,40.85,40.89,6600.0
2022-02-15 15:25:00,40.89,40.9,40.85,40.88,10784.0,40.89,40.9,40.85,40.88,10784.0
2022-02-15 15:30:00,40.89,40.98,40.82,40.88,19039.0,40.89,40.98,40.82,40.88,19039.0
2022-02-15 15:35:00,40.88,40.97,40.8,40.82,14119.0,40.88,40.97,40.8,40.82,14119.0
2022-02-15 15:40:00,40.84,40.92,40.79,40.9,24560.0,40.84,40.92,40.79,40.9,24560.0
2022-02-15 15:45:00,40.9,40.98,40.85,40.9,27998.0,40.9,40.98,40.85,40.9,27998.0
2022-02-15 15:50:00,40.91,41.12,40.91,41.04,34343.0,40.91,41.12,40.91,41.04,34343.0
2022-02-15 15:55:00,41.05,41.1,40.96,40.97,91557.0,41.05,41.1,40.96,40.97,91557.0
2022-02-16 09:30:00,40.99,41.61,40.69,41.6,21122.0,40.99,41.61,40.69,41.6,21122.0
2022-02-16 09:35:00,41.58,41.87,41.57,41.57,30888.0,41.58,41.87,41.57,41.57,30888.0
2022-02-16 09:40:00,41.47,41.47,41.24,41.24,10813.0,41.47,41.47,41.24,41.24,10813.0
2022-02-16 09:45:00,41.45,41.69,41.45,41.69,5878.0,41.45,41.69,41.45,41.69,5878.0
2022-02-16 09:50:00,41.68,41.76,41.36,41.53,9728.0,41.68,41.76,41.36,41.53,9728.0
2022-02-16 09:55:00,41.62,41.8,41.57,41.67,10843.0,41.62,41.8,41.57,41.67,10843.0
2022-02-16 10:00:00,41.57,41.87,41.53,41.87,5212.0,41.57,41.87,41.53,41.87,5212.0
2022-02-16 10:05:00,41.82,41.96,41.77,41.86,17489.0,41.82,41.96,41.77,41.86,17489.0
2022-02-16 10:10:00,41.85,41.91,41.52,41.52,14968.0,41.85,41.91,41.52,41.52,14968.0
2022-02-16 10:15:00,41.58,41.65,41.5,41.53,4036.0,41.58,41.65,41.5,41.53,4036.0
2022-02-16 10:20:00,41.46,41.62,41.46,41.52,5382.0,41.46,41.62,41.46,41.52,5382.0
2022-02-16 10:25:00,41.54,41.66,41.52,41.57,4673.0,41.54,41.66,41.52,41.57,4673.0
2022-02-16 10:30:00,41.46,41.49,41.38,41.44,4673.0,41.46,41.49,41.38,41.44,4673.0
2022-02-16 10:35:00,41.42,41.45,41.35,41.35,3939.0,41.42,41.45,41.35,41.35,3939.0
2022-02-16 10:40:00,41.34,41.43,41.28,41.43,7417.0,41.34,41.43,41.28,41.43,7417.0
2022-02-16 10:45:00,41.44,41.45,41.27,41.31,4400.0,41.44,41.45,41.27,41.31,4400.0
2022-02-16 10:50:00,41.3,41.35,41.2,41.24,1770.0,41.3,41.35,41.2,41.24,1770.0
2022-02-16 10:55:00,41.27,41.29,41.06,41.06,1584.0,41.27,41.29,41.06,41.06,1584.0
2022-02-16 11:00:00,41.11,41.2,41.05,41.19,10627.0,41.11,41.2,41.05,41.19,10627.0
2022-02-16 11:05:00,41.17,41.34,41.08,41.34,8072.0,41.17,41.34,41.08,41.34,8072.0
2022-02-16 11:10:00,41.31,41.32,41.13,41.22,5226.0,41.31,41.32,41.13,41.22,5226.0
2022-02-16 11:15:00,41.16,41.27,41.15,41.22,3679.0,41.16,41.27,41.15,41.22,3679.0
2022-02-16 11:20:00,41.24,41.3,41.23,41.24,3601.0,41.24,41.3,41.23,41.24,3601.0
2022-02-16 11:25:00,41.27,41.32,41.2,41.23,4368.0,41.27,41.32,41.2,41.23,4368.0
2022-02-16 11:30:00,41.23,41.3,41.21,41.28,2018.0,41.23,41.3,41.21,41.28,2018.0
2022-02-16 11:35:00,41.28,41.48,41.26,41.35,2901.0,41.28,41.48,41.26,41.35,2901.0
2022-02-16 11:40:00,41.36,41.36,41.23,41.33,1689.0,41.36,41.36,41.23,41.33,1689.0
2022-02-16 11:45:00,41.35,41.38,41.25,41.31,2738.0,41.35,41.38,41.25,41.31,2738.0
2022-02-16 11:50:00,41.36,41.41,41.34,41.36,2000.0,41.36,41.41,41.34,41.36,2000.0
2022-02-16 11:55:00,41.35,41.41,41.33,41.35,4722.0,41.35,41.41,41.33,41.35,4722.0
2022-02-16 12:00:00,41.36,41.38,41.23,41.27,3011.0,41.36,41.38,41.23,41.27,3011.0
2022-02-16 12:05:00,41.27,41.3,41.17,41.27,3843.0,41.27,41.3,41.17,41.27,3843.0
2022-02-16 12:10:00,41.27,41.32,41.25,41.27,4470.0,41.27,41.32,41.25,41.27,4470.0
2022-02-16 12:15:00,41.28,41.34,41.24,41.28,3556.0,41.28,41.34,41.24,41.28,3556.0
2022-02-16 12:20:00,41.24,41.27,41.2,41.21,3098.0,41.24,41.27,41.2,41.21,3098.0
2022-02-16 12:25:00,41.19,41.22,41.12,41.16,5382.0,41.19,41.22,41.12,41.16,5382.0
2022-02-16 12:30:00,41.12,41.12,40.99,41.03,6174.0,41.12,41.12,40.99,41.03,6174.0
2022-02-16 12:35:00,41.02,41.08,40.95,41.08,9496.0,41.02,41.08,40.95,41.08,9496.0
2022-02-16 12:40:00,41.14,41.23,41.12,41.19,5606.0,41.14,41.23,41.12,41.19,5606.0
2022-02-16 12:45:00,41.21,41.22,41.14,41.16,3372.0,41.21,41.22,41.14,41.16,3372.0
2022-02-16 12:50:00,41.18,41.18,41.13,41.14,2906.0,41.18,41.18,41.13,41.14,2906.0
2022-02-16 12:55:00,41.1,41.12,41.06,41.07,3060.0,41.1,41.12,41.06,41.07,3060.0
2022-02-16 13:00:00,41.06,41.06,40.92,40.92,6386.0,41.06,41.06,40.92,40.92,6386.0
2022-02-16 13:05:00,40.96,41.0,40.94,40.95,2654.0,40.96,41.0,40.94,40.95,2654.0
2022-02-16 13:10:00,40.96,41.0,40.93,41.0,2310.0,40.96,41.0,40.93,41.0,2310.0
2022-02-16 13:15:00,41.01,41.04,40.94,41.02,6530.0,41.01,41.04,40.94,41.02,6530.0
2022-02-16 13:20:00,41.05,41.1,41.03,41.07,3815.0,41.05,41.1,41.03,41.07,3815.0
2022-02-16 13:25:00,41.05,41.06,40.96,40.97,2049.0,41.05,41.06,40.96,40.97,2049.0
2022-02-16 13:30:00,40.96,40.99,40.92,40.93,3001.0,40.96,40.99,40.92,40.93,3001.0
2022-02-16 13:35:00,40.95,41.0,40.95,40.99,1710.0,40.95,41.0,40.95,40.99,1710.0
2022-02-16 13:40:00,40.96,40.98,40.88,40.88,3857.0,40.96,40.98,40.88,40.88,3857.0
2022-02-16 13:45:00,40.92,40.96,40.9,40.96,1908.0,40.92,40.96,40.9,40.96,1908.0
2022-02-16 13:50:00,40.95,41.02,40.94,41.0,2773.0,40.95,41.02,40.94,41.0,2773.0
2022-02-16 13:55:00,40.97,40.98,40.91,40.93,3650.0,40.97,40.98,40.91,40.93,3650.0
2022-02-16 14:00:00,40.94,41.19,40.86,41.03,9195.0,40.94,41.19,40.86,41.03,9195.0
2022-02-16 14:05:00,41.06,41.17,40.95,41.1,4175.0,41.06,41.17,40.95,41.1,4175.0
2022-02-16 14:10:00,41.1,41.11,40.98,41.04,5191.0,41.1,41.11,40.98,41.04,5191.0
2022-02-16 14:15:00,41.13,41.25,41.1,41.2,5507.0,41.13,41.25,41.1,41.2,5507.0
2022-02-16 14:20:00,41.21,41.36,41.19,41.36,5300.0,41.21,41.36,41.19,41.36,5300.0
2022-02-16 14:25:00,41.33,41.38,41.31,41.36,2921.0,41.33,41.38,41.31,41.36,2921.0
2022-02-16 14:30:00,41.38,41.42,41.32,41.33,9043.0,41.38,41.42,41.32,41.33,9043.0
2022-02-16 14:35:00,41.32,41.34,41.27,41.29,7978.0,41.32,41.34,41.27,41.29,7978.0
2022-02-16 14:40:00,41.29,41.3,41.17,41.19,11417.0,41.29,41.3,41.17,41.19,11417.0
2022-02-16 14:45:00,41.2,41.2,41.09,41.13,8464.0,41.2,41.2,41.09,41.13,8464.0
2022-02-16 14:50:00,41.12,41.17,41.12,41.13,4213.0,41.12,41.17,41.12,41.13,4213.0
2022-02-16 14:55:00,41.15,41.29,41.14,41.27,9631.0,41.15,41.29,41.14,41.27,9631.0
2022-02-16 15:00:00,41.27,41.42,41.25,41.42,5871.0,41.27,41.42,41.25,41.42,5871.0
2022-02-16 15:05:00,41.42,41.44,41.33,41.37,6000.0,41.42,41.44,41.33,41.37,6000.0
2022-02-16 15:10:00,41.37,41.37,41.28,41.31,4312.0,41.37,41.37,41.28,41.31,4312.0
2022-02-16 15:15:00,41.31,41.33,41.27,41.3,11542.0,41.31,41.33,41.27,41.3,11542.0
2022-02-16 15:20:00,41.29,41.33,41.26,41.26,5022.0,41.29,41.33,41.26,41.26,5022.0
2022-02-16 15:25:00,41.28,41.33,41.27,41.31,7363.0,41.28,41.33,41.27,41.31,7363.0
2022-02-16 15:30:00,41.33,41.34,41.11,41.15,7779.0,41.33,41.34,41.11,41.15,7779.0
2022-02-16 15:35:00,41.16,41.25,41.13,41.23,12737.0,41.16,41.25,41.13,41.23,12737.0
2022-02-16 15:40:00,41.24,41.24,41.04,41.08,18019.0,41.24,41.24,41.04,41.08,18019.0
2022-02-16 15:45:00,41.07,41.09,41.02,41.05,18600.0,41.07,41.09,41.02,41.05,18600.0
2022-02-16 15:50:00,41.06,41.15,40.99,40.99,33208.0,41.06,41.15,40.99,40.99,33208.0
2022-02-16 15:55:00,41.0,41.02,40.89,40.91,89219.0,41.0,41.02,40.89,40.91,89219.0
2022-02-17 09:30:00,40.32,40.68,40.2,40.59,12881.0,40.32,40.68,40.2,40.59,12881.0
2022-02-17 09:35:00,40.59,40.79,40.59,40.79,2700.0,40.59,40.79,40.59,40.79,2700.0
2022-02-17 09:40:00,40.82,40.98,40.48,40.84,7371.0,40.82,40.98,40.48,40.84,7371.0
2022-02-17 09:45:00,40.84,40.84,40.46,40.51,22701.0,40.84,40.84,40.46,40.51,22701.0
2022-02-17 09:50:00,40.51,40.64,40.35,40.46,14399.0,40.51,40.64,40.35,40.46,14399.0
2022-02-17 09:55:00,40.54,40.61,40.43,40.51,3607.0,40.54,40.61,40.43,40.51,3607.0
2022-02-17 10:00:00,40.56,40.57,40.44,40.49,4034.0,40.56,40.57,40.44,40.49,4034.0
2022-02-17 10:05:00,40.48,40.58,40.39,40.52,7187.0,40.48,40.58,40.39,40.52,7187.0
2022-02-17 10:10:00,40.55,40.6,40.4,40.47,33547.0,40.55,40.6,40.4,40.47,33547.0
2022-02-17 10:15:00,40.48,40.59,40.41,40.45,2589.0,40.48,40.59,40.41,40.45,2589.0
2022-02-17 10:20:00,40.41,40.41,40.23,40.27,2692.0,40.41,40.41,40.23,40.27,2692.0
2022-02-17 10:25:00,40.2,40.26,40.16,40.26,6434.0,40.2,40.26,40.16,40.26,6434.0
2022-02-17 10:30:00,40.23,40.44,40.23,40.39,6687.0,40.23,40.44,40.23,40.39,6687.0
2022-02-17 10:35:00,40.36,40.42,40.24,40.26,5409.0,40.36,40.42,40.24,40.26,5409.0
2022-02-17 10:40:00,40.26,40.38,40.24,40.35,4748.0,40.26,40.38,40.24,40.35,4748.0
2022-02-17 10:45:00,40.35,40.35,40.09,40.09,4854.0,40.35,40.35,40.09,40.09,4854.0
2022-02-17 10:50:00,40.09,40.31,40.07,40.31,6423.0,40.09,40.31,40.07,40.31,6423.0
2022-02-17 10:55:00,40.29,40.33,40.27,40.32,4889.0,40.29,40.33,40.27,40.32,4889.0
2022-02-17 11:00:00,40.22,40.3,40.2,40.25,2000.0,40.22,40.3,40.2,40.25,2000.0
2022-02-17 11:05:00,40.31,40.36,40.24,40.27,3200.0,40.31,40.36,40.24,40.27,3200.0
2022-02-17 11:10:00,40.28,40.38,40.28,40.36,2271.0,40.28,40.38,40.28,40.36,2271.0
2022-02-17 11:15:00,40.34,40.47,40.34,40.45,4195.0,40.34,40.47,40.34,40.45,4195.0
2022-02-17 11:20:00,40.46,40.47,40.32,40.35,4603.0,40.46,40.47,40.32,40.35,4603.0
2022-02-17 11:25:00,40.36,40.4,40.3,40.39,4939.0,40.36,40.4,40.3,40.39,4939.0
2022-02-17 11:30:00,40.41,40.44,40.35,40.37,3476.0,40.41,40.44,40.35,40.37,3476.0
2022-02-17 11:35:00,40.37,40.37,40.21,40.21,5747.0,40.37,40.37,40.21,40.21,5747.0
2022-02-17 11:40:00,40.23,40.26,40.19,40.24,5135.0,40.23,40.26,40.19,40.24,5135.0
2022-02-17 11:45:00,40.23,40.26,40.15,40.17,6614.0,40.23,40.26,40.15,40.17,6614.0
2022-02-17 11:50:00,40.19,40.2,40.11,40.13,4775.0,40.19,40.2,40.11,40.13,4775.0
2022-02-17 11:55:00,40.11,40.13,39.97,40.0,12201.0,40.11,40.13,39.97,40.0,12201.0
2022-02-17 12:00:00,40.01,40.08,40.0,40.05,10159.0,40.01,40.08,40.0,40.05,10159.0
2022-02-17 12:05:00,40.03,40.03,39.96,40.0,2914.0,40.03,40.03,39.96,40.0,2914.0
2022-02-17 12:10:00,40.02,40.02,39.94,39.98,4722.0,40.02,40.02,39.94,39.98,4722.0
2022-02-17 12:15:00,39.99,40.02,39.95,39.95,2441.0,39.99,40.02,39.95,39.95,2441.0
2022-02-17 12:20:00,39.97,40.16,39.97,40.08,17692.0,39.97,40.16,39.97,40.08,17692.0
2022-02-17 12:25:00,40.09,40.1,40.0,40.07,9630.0,40.09,40.1,40.0,40.07,9630.0
2022-02-17 12:30:00,40.05,40.08,40.0,40.01,9930.0,40.05,40.08,40.0,40.01,9930.0
2022-02-17 12:35:00,40.02,40.05,40.01,40.05,2048.0,40.02,40.05,40.01,40.05,2048.0
2022-02-17 12:40:00,40.02,40.02,39.93,39.96,5841.0,40.02,40.02,39.93,39.96,5841.0
2022-02-17 12:45:00,39.96,39.99,39.89,39.93,5379.0,39.96,39.99,39.89,39.93,5379.0
2022-02-17 12:50:00,39.93,39.97,39.92,39.92,1262.0,39.93,39.97,39.92,39.92,1262.0
2022-02-17 12:55:00,39.92,39.99,39.9,39.95,6227.0,39.92,39.99,39.9,39.95,6227.0
2022-02-17 13:00:00,39.98,39.98,39.9,39.9,1692.0,39.98,39.98,39.9,39.9,1692.0
2022-02-17 13:05:00,39.89,39.98,39.88,39.9,4489.0,39.89,39.98,39.88,39.9,4489.0
2022-02-17 13:10:00,39.87,39.89,39.8,39.81,3786.0,39.87,39.89,39.8,39.81,3786.0
2022-02-17 13:15:00,39.79,39.81,39.73,39.76,3753.0,39.79,39.81,39.73,39.76,3753.0
2022-02-17 13:20:00,39.74,39.77,39.64,39.67,3280.0,39.74,39.77,39.64,39.67,3280.0
2022-02-17 13:25:00,39.65,39.67,39.58,39.67,11359.0,39.65,39.67,39.58,39.67,11359.0
2022-02-17 13:30:00,39.69,39.74,39.67,39.72,1884.0,39.69,39.74,39.67,39.72,1884.0
2022-02-17 13:35:00,39.75,39.75,39.64,39.64,3493.0,39.75,39.75,39.64,39.64,3493.0
2022-02-17 13:40:00,39.65,39.68,39.62,39.64,5242.0,39.65,39.68,39.62,39.64,5242.0
2022-02-17 13:45:00,39.63,39.64,39.6,39.63,2712.0,39.63,39.64,39.6,39.63,2712.0
2022-02-17 13:50:00,39.61,39.67,39.61,39.64,2767.0,39.61,39.67,39.61,39.64,2767.0
2022-02-17 13:55:00,39.67,39.68,39.62,39.63,4888.0,39.67,39.68,39.62,39.63,4888.0
2022-02-17 14:00:00,39.63,39.69,39.62,39.66,12073.0,39.63,39.69,39.62,39.66,12073.0
2022-02-17 14:05:00,39.58,39.6,39.56,39.56,4995.0,39.58,39.6,39.56,39.56,4995.0
2022-02-17 14:10:00,39.57,39.58,39.53,39.58,4014.0,39.57,39.58,39.53,39.58,4014.0
2022-02-17 14:15:00,39.58,39.58,39.53,39.54,5485.0,39.58,39.58,39.53,39.54,5485.0
2022-02-17 14:20:00,39.54,39.56,39.47,39.47,5503.0,39.54,39.56,39.47,39.47,5503.0
2022-02-17 14:25:00,39.5,39.5,39.44,39.5,5483.0,39.5,39.5,39.44,39.5,5483.0
2022-02-17 14:30:00,39.5,39.66,39.49,39.66,8825.0,39.5,39.66,39.49,39.66,8825.0
2022-02-17 14:35:00,39.66,39.67,39.54,39.55,5880.0,39.66,39.67,39.54,39.55,5880.0
2022-02-17 14:40:00,39.52,39.55,39.34,39.35,17016.0,39.52,39.55,39.34,39.35,17016.0
2022-02-17 14:45:00,39.37,39.4,39.27,39.4,19792.0,39.37,39.4,39.27,39.4,19792.0
2022-02-17 14:50:00,39.4,39.49,39.33,39.49,12236.0,39.4,39.49,39.33,39.49,12236.0
2022-02-17 14:55:00,39.5,39.51,39.39,39.43,5510.0,39.5,39.51,39.39,39.43,5510.0
2022-02-17 15:00:00,39.44,39.51,39.44,39.48,12986.0,39.44,39.51,39.44,39.48,12986.0
2022-02-17 15:05:00,39.47,39.47,39.34,39.37,6218.0,39.47,39.47,39.34,39.37,6218.0
2022-02-17 15:10:00,39.34,39.43,39.32,39.4,8160.0,39.34,39.43,39.32,39.4,8160.0
2022-02-17 15:15:00,39.42,39.47,39.35,39.47,8300.0,39.42,39.47,39.35,39.47,8300.0
2022-02-17 15:20:00,39.48,39.51,39.43,39.47,9019.0,39.48,39.51,39.43,39.47,9019.0
2022-02-17 15:25:00,39.46,39.48,39.32,39.33,10133.0,39.46,39.48,39.32,39.33,10133.0
2022-02-17 15:30:00,39.32,39.36,39.24,39.27,13661.0,39.32,39.36,39.24,39.27,13661.0
2022-02-17 15:35:00,39.27,39.44,39.27,39.42,10361.0,39.27,39.44,39.27,39.42,10361.0
2022-02-17 15:40:00,39.41,39.43,39.36,39.43,14903.0,39.41,39.43,39.36,39.43,14903.0
2022-02-17 15:45:00,39.43,39.49,39.34,39.34,18059.0,39.43,39.49,39.34,39.34,18059.0
2022-02-17 15:50:00,39.33,39.35,39.22,39.35,28202.0,39.33,39.35,39.22,39.35,28202.0
2022-02-17 15:55:00,39.35,39.43,39.32,39.35,64981.0,39.35,39.43,39.32,39.35,64981.0
2022-02-18 09:30:00,38.99,39.58,38.95,39.51,17185.0,38.99,39.58,38.95,39.51,17185.0
2022-02-18 09:35:00,39.42,39.43,39.23,39.41,2946.0,39.42,39.43,39.23,39.41,2946.0
2022-02-18 09:40:00,39.35,39.49,39.14,39.33,7119.0,39.35,39.49,39.14,39.33,7119.0
2022-02-18 09:45:00,39.32,39.44,39.21,39.38,8107.0,39.32,39.44,39.21,39.38,8107.0
2022-02-18 09:50:00,39.42,39.67,39.41,39.63,78956.0,39.42,39.67,39.41,39.63,78956.0
2022-02-18 09:55:00,39.7,39.75,39.45,39.48,18332.0,39.7,39.75,39.45,39.48,18332.0
2022-02-18 10:00:00,39.45,39.5,39.18,39.18,27915.0,39.45,39.5,39.18,39.18,27915.0
2022-02-18 10:05:00,39.18,39.24,39.11,39.19,24662.0,39.18,39.24,39.11,39.19,24662.0
2022-02-18 10:10:00,39.25,39.29,39.14,39.2,17197.0,39.25,39.29,39.14,39.2,17197.0
2022-02-18 10:15:00,39.26,39.34,39.1,39.16,14848.0,39.26,39.34,39.1,39.16,14848.0
2022-02-18 10:20:00,39.13,39.18,38.95,38.97,9893.0,39.13,39.18,38.95,38.97,9893.0
2022-02-18 10:25:00,38.98,39.16,38.87,39.08,19267.0,38.98,39.16,38.87,39.08,19267.0
2022-02-18 10:30:00,39.06,39.08,38.93,39.04,16809.0,39.06,39.08,38.93,39.04,16809.0
2022-02-18 10:35:00,39.09,39.17,39.06,39.08,4753.0,39.09,39.17,39.06,39.08,4753.0
2022-02-18 10:40:00,39.04,39.19,38.98,39.16,7923.0,39.04,39.19,38.98,39.16,7923.0
2022-02-18 10:45:00,39.21,39.29,39.06,39.12,10869.0,39.21,39.29,39.06,39.12,10869.0
2022-02-18 10:50:00,39.16,39.17,39.08,39.13,9273.0,39.16,39.17,39.08,39.13,9273.0
2022-02-18 10:55:00,39.14,39.14,38.96,39.08,8864.0,39.14,39.14,38.96,39.08,8864.0
2022-02-18 11:00:00,39.07,39.07,38.72,38.81,11286.0,39.07,39.07,38.72,38.81,11286.0
2022-02-18 11:05:00,38.76,38.82,38.74,38.77,6290.0,38.76,38.82,38.74,38.77,6290.0
2022-02-18 11:10:00,38.81,38.91,38.76,38.89,11755.0,38.81,38.91,38.76,38.89,11755.0
2022-02-18 11:15:00,38.87,38.96,38.84,38.95,6997.0,38.87,38.96,38.84,38.95,6997.0
2022-02-18 11:20:00,38.96,39.04,38.93,38.93,7447.0,38.96,39.04,38.93,38.93,7447.0
2022-02-18 11:25:00,38.96,39.1,38.96,39.1,9002.0,38.96,39.1,38.96,39.1,9002.0
2022-02-18 11:30:00,39.12,39.2,39.04,39.07,5550.0,39.12,39.2,39.04,39.07,5550.0
2022-02-18 11:35:00,39.06,39.12,38.98,39.06,4485.0,39.06,39.12,38.98,39.06,4485.0
2022-02-18 11:40:00,39.14,39.14,39.07,39.1,4531.0,39.14,39.14,39.07,39.1,4531.0
2022-02-18 11:45:00,39.09,39.16,39.08,39.09,4459.0,39.09,39.16,39.08,39.09,4459.0
2022-02-18 11:50:00,39.11,39.11,39.01,39.02,4510.0,39.11,39.11,39.01,39.02,4510.0
2022-02-18 11:55:00,39.02,39.09,39.0,39.04,6426.0,39.02,39.09,39.0,39.04,6426.0
2022-02-18 12:00:00,39.04,39.09,39.0,39.03,3670.0,39.04,39.09,39.0,39.03,3670.0
2022-02-18 12:05:00,39.05,39.14,39.01,39.14,4329.0,39.05,39.14,39.01,39.14,4329.0
2022-02-18 12:10:00,39.16,39.21,39.1,39.14,6170.0,39.16,39.21,39.1,39.14,6170.0
2022-02-18 12:15:00,39.11,39.22,39.08,39.2,6798.0,39.11,39.22,39.08,39.2,6798.0
2022-02-18 12:20:00,39.22,39.29,39.21,39.25,3305.0,39.22,39.29,39.21,39.25,3305.0
2022-02-18 12:25:00,39.28,39.32,39.23,39.23,4103.0,39.28,39.32,39.23,39.23,4103.0
2022-02-18 12:30:00,39.21,39.3,39.09,39.11,9378.0,39.21,39.3,39.09,39.11,9378.0
2022-02-18 12:35:00,39.11,39.13,38.93,38.94,5880.0,39.11,39.13,38.93,38.94,5880.0
2022-02-18 12:40:00,38.95,39.1,38.94,39.0,9727.0,38.95,39.1,38.94,39.0,9727.0
2022-02-18 12:45:00,38.95,39.03,38.94,39.02,3301.0,38.95,39.03,38.94,39.02,3301.0
2022-02-18 12:50:00,39.02,39.07,38.98,39.02,2501.0,39.02,39.07,38.98,39.02,2501.0
2022-02-18 12:55:00,39.05,39.08,39.02,39.04,3802.0,39.05,39.08,39.02,39.04,3802.0
2022-02-18 13:00:00,39.07,39.07,38.98,39.07,3071.0,39.07,39.07,38.98,39.07,3071.0
2022-02-18 13:05:00,39.08,39.12,39.03,39.09,3778.0,39.08,39.12,39.03,39.09,3778.0
2022-02-18 13:10:00,39.1,39.1,39.02,39.02,4387.0,39.1,39.1,39.02,39.02,4387.0
2022-02-18 13:15:00,39.04,39.05,38.98,39.01,5261.0,39.04,39.05,38.98,39.01,5261.0
2022-02-18 13:20:00,38.99,39.06,38.97,39.03,14515.0,38.99,39.06,38.97,39.03,14515.0
2022-02-18 13:25:00,39.05,39.05,38.91,38.97,8680.0,39.05,39.05,38.91,38.97,8680.0
2022-02-18 13:30:00,38.98,39.03,38.98,39.0,9718.0,38.98,39.03,38.98,39.0,9718.0
2022-02-18 13:35:00,38.98,39.11,38.95,39.11,10185.0,38.98,39.11,38.95,39.11,10185.0
2022-02-18 13:40:00,39.07,39.26,39.07,39.26,9980.0,39.07,39.26,39.07,39.26,9980.0
2022-02-18 13:45:00,39.27,39.39,39.27,39.38,2600.0,39.27,39.39,39.27,39.38,2600.0
2022-02-18 13:50:00,39.38,39.45,39.36,39.39,4482.0,39.38,39.45,39.36,39.39,4482.0
2022-02-18 13:55:00,39.4,39.41,39.32,39.36,3460.0,39.4,39.41,39.32,39.36,3460.0
2022-02-18 14:00:00,39.34,39.34,39.3,39.3,1774.0,39.34,39.34,39.3,39.3,1774.0
2022-02-18 14:05:00,39.31,39.33,39.26,39.29,4691.0,39.31,39.33,39.26,39.29,4691.0
2022-02-18 14:10:00,39.27,39.3,39.25,39.3,3150.0,39.27,39.3,39.25,39.3,3150.0
2022-02-18 14:15:00,39.31,39.44,39.31,39.42,4891.0,39.31,39.44,39.31,39.42,4891.0
2022-02-18 14:20:00,39.43,39.52,39.43,39.5,5553.0,39.43,39.52,39.43,39.5,5553.0
2022-02-18 14:25:00,39.5,39.52,39.45,39.5,14162.0,39.5,39.52,39.45,39.5,14162.0
2022-02-18 14:30:00,39.5,39.56,39.48,39.48,22270.0,39.5,39.56,39.48,39.48,22270.0
2022-02-18 14:35:00,39.47,39.5,39.39,39.41,7756.0,39.47,39.5,39.39,39.41,7756.0
2022-02-18 14:40:00,39.38,39.39,39.29,39.3,4543.0,39.38,39.39,39.29,39.3,4543.0
2022-02-18 14:45:00,39.3,39.34,39.29,39.32,2803.0,39.3,39.34,39.29,39.32,2803.0
2022-02-18 14:50:00,39.21,39.42,39.21,39.41,4974.0,39.21,39.42,39.21,39.41,4974.0
2022-02-18 14:55:00,39.43,39.43,39.33,39.4,4204.0,39.43,39.43,39.33,39.4,4204.0
2022-02-18 15:00:00,39.39,39.52,39.39,39.41,6114.0,39.39,39.52,39.39,39.41,6114.0
2022-02-18 15:05:00,39.43,39.44,39.29,39.35,5777.0,39.43,39.44,39.29,39.35,5777.0
2022-02-18 15:10:00,39.35,39.41,39.29,39.33,4043.0,39.35,39.41,39.29,39.33,4043.0
2022-02-18 15:15:00,39.35,39.39,39.23,39.24,6723.0,39.35,39.39,39.23,39.24,6723.0
2022-02-18 15:20:00,39.24,39.31,39.22,39.27,8432.0,39.24,39.31,39.22,39.27,8432.0
2022-02-18 15:25:00,39.26,39.34,39.26,39.27,4939.0,39.26,39.34,39.26,39.27,4939.0
2022-02-18 15:30:00,39.28,39.28,39.2,39.26,7449.0,39.28,39.28,39.2,39.26,7449.0
2022-02-18 15:35:00,39.25,39.25,39.05,39.05,19055.0,39.25,39.25,39.05,39.05,19055.0
2022-02-18 15:40:00,39.04,39.15,39.02,39.1,20304.0,39.04,39.15,39.02,39.1,20304.0
2022-02-18 15:45:00,39.12,39.16,38.99,39.08,26945.0,39.12,39.16,38.99,39.08,26945.0
2022-02-18 15:50:00,39.05,39.14,39.0,39.14,35556.0,39.05,39.14,39.0,39.14,35556.0
2022-02-18 15:55:00,39.14,39.2,39.13,39.19,81685.0,39.14,39.2,39.13,39.19,81685.0
2022-02-22 09:30:00,38.78,39.04,38.78,38.97,27678.0,38.78,39.04,38.78,38.97,27678.0
2022-02-22 09:35:00,38.98,39.18,38.86,38.95,18900.0,38.98,39.18,38.86,38.95,18900.0
2022-02-22 09:40:00,38.91,39.38,38.9,39.38,11186.0,38.91,39.38,38.9,39.38,11186.0
2022-02-22 09:45:00,39.42,39.45,39.14,39.3,8467.0,39.42,39.45,39.14,39.3,8467.0
2022-02-22 09:50:00,39.25,39.6,39.16,39.43,47613.0,39.25,39.6,39.16,39.43,47613.0
2022-02-22 09:55:00,39.46,39.49,39.18,39.26,5713.0,39.46,39.49,39.18,39.26,5713.0
2022-02-22 10:00:00,39.23,39.3,38.95,39.29,8623.0,39.23,39.3,38.95,39.29,8623.0
2022-02-22 10:05:00,39.29,39.31,39.04,39.27,6999.0,39.29,39.31,39.04,39.27,6999.0
2022-02-22 10:10:00,39.26,39.47,39.15,39.47,8787.0,39.26,39.47,39.15,39.47,8787.0
2022-02-22 10:15:00,39.5,39.59,39.45,39.59,12374.0,39.5,39.59,39.45,39.59,12374.0
2022-02-22 10:20:00,39.55,39.72,39.54,39.57,13064.0,39.55,39.72,39.54,39.57,13064.0
2022-02-22 10:25:00,39.59,39.67,39.54,39.66,6545.0,39.59,39.67,39.54,39.66,6545.0
2022-02-22 10:30:00,39.61,39.61,39.45,39.46,9780.0,39.61,39.61,39.45,39.46,9780.0
2022-02-22 10:35:00,39.42,39.5,39.36,39.39,6779.0,39.42,39.5,39.36,39.39,6779.0
2022-02-22 10:40:00,39.37,39.42,39.27,39.33,8396.0,39.37,39.42,39.27,39.33,8396.0
2022-02-22 10:45:00,39.34,39.37,39.17,39.21,5970.0,39.34,39.37,39.17,39.21,5970.0
2022-02-22 10:50:00,39.18,39.19,39.0,39.05,8513.0,39.18,39.19,39.0,39.05,8513.0
2022-02-22 10:55:00,39.02,39.02,38.81,38.88,8137.0,39.02,39.02,38.81,38.88,8137.0
2022-02-22 11:00:00,38.91,38.94,38.85,38.92,7850.0,38.91,38.94,38.85,38.92,7850.0
2022-02-22 11:05:00,38.89,38.93,38.73,38.73,8891.0,38.89,38.93,38.73,38.73,8891.0
2022-02-22 11:10:00,38.74,38.82,38.67,38.69,13158.0,38.74,38.82,38.67,38.69,13158.0
2022-02-22 11:15:00,38.67,38.69,38.5,38.69,12760.0,38.67,38.69,38.5,38.69,12760.0
2022-02-22 11:20:00,38.7,38.73,38.58,38.72,7667.0,38.7,38.73,38.58,38.72,7667.0
2022-02-22 11:25:00,38.71,38.81,38.61,38.64,10323.0,38.71,38.81,38.61,38.64,10323.0
2022-02-22 11:30:00,38.61,38.86,38.6,38.85,5815.0,38.61,38.86,38.6,38.85,5815.0
2022-02-22 11:35:00,38.88,38.88,38.8,38.88,3322.0,38.88,38.88,38.8,38.88,3322.0
2022-02-22 11:40:00,38.86,38.91,38.77,38.77,6376.0,38.86,38.91,38.77,38.77,6376.0
2022-02-22 11:45:00,38.71,38.78,38.68,38.74,4687.0,38.71,38.78,38.68,38.74,4687.0
2022-02-22 11:50:00,38.76,38.79,38.62,38.64,10029.0,38.76,38.79,38.62,38.64,10029.0
2022-02-22 11:55:00,38.66,38.73,38.61,38.73,4710.0,38.66,38.73,38.61,38.73,4710.0
2022-02-22 12:00:00,38.71,38.71,38.55,38.63,7817.0,38.71,38.71,38.55,38.63,7817.0
2022-02-22 12:05:00,38.67,38.78,38.67,38.77,10907.0,38.67,38.78,38.67,38.77,10907.0
2022-02-22 12:10:00,38.8,38.8,38.41,38.41,9801.0,38.8,38.8,38.41,38.41,9801.0
2022-02-22 12:15:00,38.4,38.47,38.36,38.36,7472.0,38.4,38.47,38.36,38.36,7472.0
2022-02-22 12:20:00,38.39,38.45,38.34,38.36,8213.0,38.39,38.45,38.34,38.36,8213.0
2022-02-22 12:25:00,38.32,38.42,38.31,38.39,5837.0,38.32,38.42,38.31,38.39,5837.0
2022-02-22 12:30:00,38.36,38.45,38.24,38.33,9358.0,38.36,38.45,38.24,38.33,9358.0
2022-02-22 12:35:00,38.33,38.46,38.33,38.39,6954.0,38.33,38.46,38.33,38.39,6954.0
2022-02-22 12:40:00,38.43,38.49,38.37,38.46,10439.0,38.43,38.49,38.37,38.46,10439.0
2022-02-22 12:45:00,38.44,38.47,38.39,38.46,12011.0,38.44,38.47,38.39,38.46,12011.0
2022-02-22 12:50:00,38.46,38.58,38.46,38.56,7650.0,38.46,38.58,38.46,38.56,7650.0
2022-02-22 12:55:00,38.56,38.66,38.55,38.56,5531.0,38.56,38.66,38.55,38.56,5531.0
2022-02-22 13:00:00,38.59,38.61,38.55,38.61,3660.0,38.59,38.61,38.55,38.61,3660.0
2022-02-22 13:05:00,38.62,38.63,38.56,38.59,6446.0,38.62,38.63,38.56,38.59,6446.0
2022-02-22 13:10:00,38.6,38.73,38.6,38.65,13159.0,38.6,38.73,38.6,38.65,13159.0
2022-02-22 13:15:00,38.61,38.61,38.37,38.43,16079.0,38.61,38.61,38.37,38.43,16079.0
2022-02-22 13:20:00,38.43,38.44,38.28,38.28,20011.0,38.43,38.44,38.28,38.28,20011.0
2022-02-22 13:25:00,38.3,38.34,38.16,38.22,10713.0,38.3,38.34,38.16,38.22,10713.0
2022-02-22 13:30:00,38.2,38.29,38.17,38.28,8541.0,38.2,38.29,38.17,38.28,8541.0
2022-02-22 13:35:00,38.24,38.24,38.1,38.1,5855.0,38.24,38.24,38.1,38.1,5855.0
2022-02-22 13:40:00,38.13,38.16,37.93,37.99,8019.0,38.13,38.16,37.93,37.99,8019.0
2022-02-22 13:45:00,37.98,38.15,37.97,38.1,31243.0,37.98,38.15,37.97,38.1,31243.0
2022-02-22 13:50:00,38.1,38.15,37.88,37.88,10674.0,38.1,38.15,37.88,37.88,10674.0
2022-02-22 13:55:00,37.9,38.11,37.9,38.09,16530.0,37.9,38.11,37.9,38.09,16530.0
2022-02-22 14:00:00,38.07,38.07,37.78,37.9,9261.0,38.07,38.07,37.78,37.9,9261.0
2022-02-22 14:05:00,37.9,37.9,37.82,37.87,8947.0,37.9,37.9,37.82,37.87,8947.0
2022-02-22 14:10:00,37.84,38.04,37.83,38.04,7911.0,37.84,38.04,37.83,38.04,7911.0
2022-02-22 14:15:00,38.03,38.12,38.0,38.11,9033.0,38.03,38.12,38.0,38.11,9033.0
2022-02-22 14:20:00,38.12,38.14,37.89,37.92,9209.0,38.12,38.14,37.89,37.92,9209.0
2022-02-22 14:25:00,37.94,38.25,37.94,38.23,11188.0,37.94,38.25,37.94,38.23,11188.0
2022-02-22 14:30:00,38.21,38.4,38.17,38.26,12919.0,38.21,38.4,38.17,38.26,12919.0
2022-02-22 14:35:00,38.24,38.31,38.16,38.18,8747.0,38.24,38.31,38.16,38.18,8747.0
2022-02-22 14:40:00,38.2,38.22,38.1,38.1,6967.0,38.2,38.22,38.1,38.1,6967.0
2022-02-22 14:45:00,38.13,38.37,38.04,38.37,11042.0,38.13,38.37,38.04,38.37,11042.0
2022-02-22 14:50:00,38.41,38.58,38.31,38.54,10329.0,38.41,38.58,38.31,38.54,10329.0
2022-02-22 14:55:00,38.55,38.7,38.54,38.68,7659.0,38.55,38.7,38.54,38.68,7659.0
2022-02-22 15:00:00,38.69,38.86,38.64,38.86,5781.0,38.69,38.86,38.64,38.86,5781.0
2022-02-22 15:05:00,38.87,38.92,38.7,38.72,16739.0,38.87,38.92,38.7,38.72,16739.0
2022-02-22 15:10:00,38.75,38.9,38.75,38.8,8424.0,38.75,38.9,38.75,38.8,8424.0
2022-02-22 15:15:00,38.83,38.88,38.72,38.74,13941.0,38.83,38.88,38.72,38.74,13941.0
2022-02-22 15:20:00,38.74,38.77,38.58,38.58,8399.0,38.74,38.77,38.58,38.58,8399.0
2022-02-22 15:25:00,38.61,38.7,38.6,38.64,12378.0,38.61,38.7,38.6,38.64,12378.0
2022-02-22 15:30:00,38.62,38.62,38.43,38.46,20471.0,38.62,38.62,38.43,38.46,20471.0
2022-02-22 15:35:00,38.48,38.54,38.37,38.43,32303.0,38.48,38.54,38.37,38.43,32303.0
2022-02-22 15:40:00,38.44,38.44,38.19,38.2,39625.0,38.44,38.44,38.19,38.2,39625.0
2022-02-22 15:45:00,38.19,38.2,38.0,38.01,56882.0,38.19,38.2,38.0,38.01,56882.0
2022-02-22 15:50:00,38.0,38.02,37.82,37.87,50926.0,38.0,38.02,37.82,37.87,50926.0
2022-02-22 15:55:00,37.86,37.99,37.84,37.9,91585.0,37.86,37.99,37.84,37.9,91585.0
2022-02-23 09:30:00,38.18,38.18,37.39,37.45,28928.0,38.18,38.18,37.39,37.45,28928.0
2022-02-23 09:35:00,37.4,37.87,37.33,37.76,8415.0,37.4,37.87,37.33,37.76,8415.0
2022-02-23 09:40:00,37.81,37.81,37.42,37.44,13431.0,37.81,37.81,37.42,37.44,13431.0
2022-02-23 09:45:00,37.47,37.59,37.38,37.54,20410.0,37.47,37.59,37.38,37.54,20410.0
2022-02-23 09:50:00,37.53,37.57,37.01,37.05,27227.0,37.53,37.57,37.01,37.05,27227.0
2022-02-23 09:55:00,37.1,37.11,36.92,37.05,49412.0,37.1,37.11,36.92,37.05,49412.0
2022-02-23 10:00:00,37.06,37.37,36.94,37.37,14254.0,37.06,37.37,36.94,37.37,14254.0
2022-02-23 10:05:00,37.33,37.34,37.15,37.24,6898.0,37.33,37.34,37.15,37.24,6898.0
2022-02-23 10:10:00,37.25,37.34,37.16,37.34,6206.0,37.25,37.34,37.16,37.34,6206.0
2022-02-23 10:15:00,37.33,37.34,37.16,37.19,14649.0,37.33,37.34,37.16,37.19,14649.0
2022-02-23 10:20:00,37.21,37.27,36.95,36.98,5093.0,37.21,37.27,36.95,36.98,5093.0
2022-02-23 10:25:00,36.96,37.03,36.89,36.95,4078.0,36.96,37.03,36.89,36.95,4078.0
2022-02-23 10:30:00,36.9,36.99,36.83,36.99,7251.0,36.9,36.99,36.83,36.99,7251.0
2022-02-23 10:35:00,37.0,37.11,36.93,36.94,6429.0,37.0,37.11,36.93,36.94,6429.0
2022-02-23 10:40:00,36.91,36.91,36.79,36.81,15991.0,36.91,36.91,36.79,36.81,15991.0
2022-02-23 10:45:00,36.82,36.97,36.82,36.89,10517.0,36.82,36.97,36.82,36.89,10517.0
2022-02-23 10:50:00,36.83,36.97,36.79,36.84,16025.0,36.83,36.97,36.79,36.84,16025.0
2022-02-23 10:55:00,36.83,36.95,36.66,36.87,20895.0,36.83,36.95,36.66,36.87,20895.0
2022-02-23 11:00:00,36.89,36.9,36.67,36.74,22775.0,36.89,36.9,36.67,36.74,22775.0
2022-02-23 11:05:00,36.75,36.75,36.43,36.45,11012.0,36.75,36.75,36.43,36.45,11012.0
2022-02-23 11:10:00,36.44,36.7,36.39,36.65,5396.0,36.44,36.7,36.39,36.65,5396.0
2022-02-23 11:15:00,36.6,36.77,36.6,36.73,4250.0,36.6,36.77,36.6,36.73,4250.0
2022-02-23 11:20:00,36.74,36.91,36.73,36.85,5460.0,36.74,36.91,36.73,36.85,5460.0
2022-02-23 11:25:00,36.89,37.31,36.89,37.18,13221.0,36.89,37.31,36.89,37.18,13221.0
2022-02-23 11:30:00,37.24,37.55,37.18,37.27,15353.0,37.24,37.55,37.18,37.27,15353.0
2022-02-23 11:35:00,37.27,37.34,37.12,37.12,11186.0,37.27,37.34,37.12,37.12,11186.0
2022-02-23 11:40:00,37.12,37.16,36.99,37.03,5216.0,37.12,37.16,36.99,37.03,5216.0
2022-02-23 11:45:00,37.07,37.3,37.04,37.3,3201.0,37.07,37.3,37.04,37.3,3201.0
2022-02-23 11:50:00,37.29,37.56,37.28,37.43,10634.0,37.29,37.56,37.28,37.43,10634.0
2022-02-23 11:55:00,37.47,37.58,37.45,37.55,6387.0,37.47,37.58,37.45,37.55,6387.0
2022-02-23 12:00:00,37.54,37.54,37.46,37.48,3700.0,37.54,37.54,37.46,37.48,3700.0
2022-02-23 12:05:00,37.51,37.61,37.49,37.61,3358.0,37.51,37.61,37.49,37.61,3358.0
2022-02-23 12:10:00,37.63,37.65,37.56,37.6,6821.0,37.63,37.65,37.56,37.6,6821.0
2022-02-23 12:15:00,37.66,37.66,37.59,37.65,6731.0,37.66,37.66,37.59,37.65,6731.0
2022-02-23 12:20:00,37.61,37.7,37.59,37.65,12862.0,37.61,37.7,37.59,37.65,12862.0
2022-02-23 12:25:00,37.64,37.64,37.51,37.6,6936.0,37.64,37.64,37.51,37.6,6936.0
2022-02-23 12:30:00,37.58,37.63,37.53,37.53,4384.0,37.58,37.63,37.53,37.53,4384.0
2022-02-23 12:35:00,37.52,37.52,37.34,37.34,11652.0,37.52,37.52,37.34,37.34,11652.0
2022-02-23 12:40:00,37.36,37.46,37.31,37.43,5077.0,37.36,37.46,37.31,37.43,5077.0
2022-02-23 12:45:00,37.45,37.53,37.45,37.45,4920.0,37.45,37.53,37.45,37.45,4920.0
2022-02-23 12:50:00,37.45,37.45,37.32,37.34,4008.0,37.45,37.45,37.32,37.34,4008.0
2022-02-23 12:55:00,37.35,37.38,37.31,37.38,3433.0,37.35,37.38,37.31,37.38,3433.0
2022-02-23 13:00:00,37.37,37.37,37.26,37.3,2298.0,37.37,37.37,37.26,37.3,2298.0
2022-02-23 13:05:00,37.29,37.29,37.27,37.29,1389.0,37.29,37.29,37.27,37.29,1389.0
2022-02-23 13:10:00,37.29,37.29,37.14,37.15,5695.0,37.29,37.29,37.14,37.15,5695.0
2022-02-23 13:15:00,37.15,37.27,37.1,37.25,6240.0,37.15,37.27,37.1,37.25,6240.0
2022-02-23 13:20:00,37.24,37.28,37.13,37.13,4605.0,37.24,37.28,37.13,37.13,4605.0
2022-02-23 13:25:00,37.17,37.18,37.07,37.1,3941.0,37.17,37.18,37.07,37.1,3941.0
2022-02-23 13:30:00,37.11,37.19,37.1,37.17,4390.0,37.11,37.19,37.1,37.17,4390.0
2022-02-23 13:35:00,37.17,37.27,37.13,37.27,4822.0,37.17,37.27,37.13,37.27,4822.0
2022-02-23 13:40:00,37.29,37.29,37.15,37.19,3040.0,37.29,37.29,37.15,37.19,3040.0
2022-02-23 13:45:00,37.2,37.27,37.15,37.27,4702.0,37.2,37.27,37.15,37.27,4702.0
2022-02-23 13:50:00,37.32,37.35,37.11,37.15,4427.0,37.32,37.35,37.11,37.15,4427.0
2022-02-23 13:55:00,37.13,37.22,37.11,37.22,2300.0,37.13,37.22,37.11,37.22,2300.0
2022-02-23 14:00:00,37.22,37.26,37.0,37.03,5591.0,37.22,37.26,37.0,37.03,5591.0
2022-02-23 14:05:00,37.03,37.16,37.03,37.14,5553.0,37.03,37.16,37.03,37.14,5553.0
2022-02-23 14:10:00,37.24,37.24,37.11,37.16,5644.0,37.24,37.24,37.11,37.16,5644.0
2022-02-23 14:15:00,37.18,37.24,37.1,37.2,5525.0,37.18,37.24,37.1,37.2,5525.0
2022-02-23 14:20:00,37.19,37.2,37.02,37.04,3800.0,37.19,37.2,37.02,37.04,3800.0
2022-02-23 14:25:00,37.04,37.04,36.72,36.75,17386.0,37.04,37.04,36.72,36.75,17386.0
2022-02-23 14:30:00,36.77,36.77,36.65,36.72,14217.0,36.77,36.77,36.65,36.72,14217.0
2022-02-23 14:35:00,36.74,36.84,36.74,36.8,4108.0,36.74,36.84,36.74,36.8,4108.0
2022-02-23 14:40:00,36.78,36.78,36.64,36.71,18166.0,36.78,36.78,36.64,36.71,18166.0
2022-02-23 14:45:00,36.69,36.85,36.68,36.84,7546.0,36.69,36.85,36.68,36.84,7546.0
2022-02-23 14:50:00,36.8,36.89,36.72,36.81,15424.0,36.8,36.89,36.72,36.81,15424.0
2022-02-23 14:55:00,36.81,36.95,36.81,36.89,3648.0,36.81,36.95,36.81,36.89,3648.0
2022-02-23 15:00:00,36.88,36.9,36.76,36.83,18691.0,36.88,36.9,36.76,36.83,18691.0
2022-02-23 15:05:00,36.84,36.86,36.8,36.83,17901.0,36.84,36.86,36.8,36.83,17901.0
2022-02-23 15:10:00,36.83,36.9,36.82,36.89,8803.0,36.83,36.9,36.82,36.89,8803.0
2022-02-23 15:15:00,36.88,37.04,36.86,36.93,14598.0,36.88,37.04,36.86,36.93,14598.0
2022-02-23 15:20:00,36.93,37.0,36.9,36.97,11207.0,36.93,37.0,36.9,36.97,11207.0
2022-02-23 15:25:00,36.98,37.12,36.96,37.11,16019.0,36.98,37.12,36.96,37.11,16019.0
2022-02-23 15:30:00,37.11,37.21,37.05,37.17,15887.0,37.11,37.21,37.05,37.17,15887.0
2022-02-23 15:35:00,37.19,37.32,37.17,37.2,13070.0,37.19,37.32,37.17,37.2,13070.0
2022-02-23 15:40:00,37.2,37.21,37.08,37.1,17037.0,37.2,37.21,37.08,37.1,17037.0
2022-02-23 15:45:00,37.1,37.19,37.04,37.06,18355.0,37.1,37.19,37.04,37.06,18355.0
2022-02-23 15:50:00,37.05,37.08,36.96,37.05,24874.0,37.05,37.08,36.96,37.05,24874.0
2022-02-23 15:55:00,37.05,37.07,36.92,37.01,117720.0,37.05,37.07,36.92,37.01,117720.0
2022-02-24 09:30:00,35.66,36.5,35.43,36.5,17821.0,35.66,36.5,35.43,36.5,17821.0
2022-02-24 09:35:00,36.5,36.62,36.38,36.55,18154.0,36.5,36.62,36.38,36.55,18154.0
2022-02-24 09:40:00,36.56,36.61,36.37,36.48,19570.0,36.56,36.61,36.37,36.48,19570.0
2022-02-24 09:45:00,36.42,36.61,36.26,36.53,18167.0,36.42,36.61,36.26,36.53,18167.0
2022-02-24 09:50:00,36.52,36.88,36.48,36.78,18055.0,36.52,36.88,36.48,36.78,18055.0
2022-02-24 09:55:00,36.71,36.92,36.67,36.83,19008.0,36.71,36.92,36.67,36.83,19008.0
2022-02-24 10:00:00,36.88,36.9,36.19,36.2,16937.0,36.88,36.9,36.19,36.2,16937.0
2022-02-24 10:05:00,36.22,36.58,36.13,36.58,20549.0,36.22,36.58,36.13,36.58,20549.0
2022-02-24 10:10:00,36.58,36.89,36.56,36.81,21262.0,36.58,36.89,36.56,36.81,21262.0
2022-02-24 10:15:00,36.74,37.34,36.7,37.25,11733.0,36.74,37.34,36.7,37.25,11733.0
2022-02-24 10:20:00,37.21,37.36,36.81,36.92,21949.0,37.21,37.36,36.81,36.92,21949.0
2022-02-24 10:25:00,36.88,36.97,36.59,36.75,12608.0,36.88,36.97,36.59,36.75,12608.0
2022-02-24 10:30:00,36.75,37.18,36.72,37.17,18513.0,36.75,37.18,36.72,37.17,18513.0
2022-02-24 10:35:00,37.17,37.19,36.75,37.05,26241.0,37.17,37.19,36.75,37.05,26241.0
2022-02-24 10:40:00,37.01,37.02,36.71,36.87,15303.0,37.01,37.02,36.71,36.87,15303.0
2022-02-24 10:45:00,36.89,37.13,36.82,37.08,5861.0,36.89,37.13,36.82,37.08,5861.0
2022-02-24 10:50:00,37.07,37.1,36.82,37.0,5638.0,37.07,37.1,36.82,37.0,5638.0
2022-02-24 10:55:00,37.1,37.1,36.97,36.98,5569.0,37.1,37.1,36.97,36.98,5569.0
2022-02-24 11:00:00,36.93,37.04,36.84,36.93,7035.0,36.93,37.04,36.84,36.93,7035.0
2022-02-24 11:05:00,36.91,37.24,36.87,37.24,7285.0,36.91,37.24,36.87,37.24,7285.0
2022-02-24 11:10:00,37.26,37.38,37.15,37.29,10510.0,37.26,37.38,37.15,37.29,10510.0
2022-02-24 11:15:00,37.29,37.29,37.15,37.15,111491.0,37.29,37.29,37.15,37.15,111491.0
2022-02-24 11:20:00,37.15,37.21,36.99,36.99,13748.0,37.15,37.21,36.99,36.99,13748.0
2022-02-24 11:25:00,37.0,37.08,36.92,37.0,126171.0,37.0,37.08,36.92,37.0,126171.0
2022-02-24 11:30:00,37.04,37.06,36.93,36.96,13257.0,37.04,37.06,36.93,36.96,13257.0
2022-02-24 11:35:00,36.98,36.98,36.73,36.78,14493.0,36.98,36.98,36.73,36.78,14493.0
2022-02-24 11:40:00,36.8,36.8,36.64,36.75,14625.0,36.8,36.8,36.64,36.75,14625.0
2022-02-24 11:45:00,36.73,36.8,36.68,36.8,2200.0,36.73,36.8,36.68,36.8,2200.0
2022-02-24 11:50:00,36.85,37.05,36.83,37.05,8589.0,36.85,37.05,36.83,37.05,8589.0
2022-02-24 11:55:00,37.0,37.12,36.97,37.12,6098.0,37.0,37.12,36.97,37.12,6098.0
2022-02-24 12:00:00,37.15,37.3,37.13,37.3,14434.0,37.15,37.3,37.13,37.3,14434.0
2022-02-24 12:05:00,37.32,37.47,37.27,37.27,44056.0,37.32,37.47,37.27,37.27,44056.0
2022-02-24 12:10:00,37.29,37.31,37.01,37.01,23107.0,37.29,37.31,37.01,37.01,23107.0
2022-02-24 12:15:00,37.04,37.17,37.01,37.09,23217.0,37.04,37.17,37.01,37.09,23217.0
2022-02-24 12:20:00,37.1,37.1,36.95,37.04,44229.0,37.1,37.1,36.95,37.04,44229.0
2022-02-24 12:25:00,37.04,37.05,36.95,37.01,5636.0,37.04,37.05,36.95,37.01,5636.0
2022-02-24 12:30:00,37.04,37.1,36.95,37.0,5803.0,37.04,37.1,36.95,37.0,5803.0
2022-02-24 12:35:00,37.01,37.26,37.01,37.25,9404.0,37.01,37.26,37.01,37.25,9404.0
2022-02-24 12:40:00,37.24,37.3,37.09,37.13,11010.0,37.24,37.3,37.09,37.13,11010.0
2022-02-24 12:45:00,37.13,37.19,37.07,37.11,4901.0,37.13,37.19,37.07,37.11,4901.0
2022-02-24 12:50:00,37.12,37.15,37.04,37.09,2327.0,37.12,37.15,37.04,37.09,2327.0
2022-02-24 12:55:00,37.09,37.18,37.01,37.01,5754.0,37.09,37.18,37.01,37.01,5754.0
2022-02-24 13:00:00,36.98,37.03,36.9,36.91,5402.0,36.98,37.03,36.9,36.91,5402.0
2022-02-24 13:05:00,37.01,37.1,36.98,37.1,4507.0,37.01,37.1,36.98,37.1,4507.0
2022-02-24 13:10:00,37.11,37.23,37.06,37.16,4784.0,37.11,37.23,37.06,37.16,4784.0
2022-02-24 13:15:00,37.15,37.15,37.05,37.1,6641.0,37.15,37.15,37.05,37.1,6641.0
2022-02-24 13:20:00,37.1,37.1,37.01,37.02,3362.0,37.1,37.1,37.01,37.02,3362.0
2022-02-24 13:25:00,37.04,37.06,36.95,36.98,5800.0,37.04,37.06,36.95,36.98,5800.0
2022-02-24 13:30:00,36.98,37.22,36.97,37.17,6839.0,36.98,37.22,36.97,37.17,6839.0
2022-02-24 13:35:00,37.14,37.41,37.14,37.38,2866.0,37.14,37.41,37.14,37.38,2866.0
2022-02-24 13:40:00,37.41,37.41,37.31,37.31,5700.0,37.41,37.41,37.31,37.31,5700.0
2022-02-24 13:45:00,37.28,37.57,37.23,37.57,11502.0,37.28,37.57,37.23,37.57,11502.0
2022-02-24 13:50:00,37.56,37.6,37.42,37.43,8266.0,37.56,37.6,37.42,37.43,8266.0
2022-02-24 13:55:00,37.45,37.49,37.39,37.42,10608.0,37.45,37.49,37.39,37.42,10608.0
2022-02-24 14:00:00,37.47,37.49,37.35,37.38,6280.0,37.47,37.49,37.35,37.38,6280.0
2022-02-24 14:05:00,37.42,37.47,37.31,37.31,7574.0,37.42,37.47,37.31,37.31,7574.0
2022-02-24 14:10:00,37.31,37.54,37.31,37.51,7356.0,37.31,37.54,37.31,37.51,7356.0
2022-02-24 14:15:00,37.55,37.72,37.54,37.72,6219.0,37.55,37.72,37.54,37.72,6219.0
2022-02-24 14:20:00,37.67,37.77,37.63,37.63,5528.0,37.67,37.77,37.63,37.63,5528.0
2022-02-24 14:25:00,37.67,37.71,37.61,37.69,5736.0,37.67,37.71,37.61,37.69,5736.0
2022-02-24 14:30:00,37.72,37.89,37.7,37.89,8579.0,37.72,37.89,37.7,37.89,8579.0
2022-02-24 14:35:00,37.89,38.04,37.88,37.99,6415.0,37.89,38.04,37.88,37.99,6415.0
2022-02-24 14:40:00,38.01,38.05,37.83,37.83,10171.0,38.01,38.05,37.83,37.83,10171.0
2022-02-24 14:45:00,37.84,37.95,37.81,37.95,6777.0,37.84,37.95,37.81,37.95,6777.0
2022-02-24 14:50:00,37.92,38.01,37.85,38.01,6317.0,37.92,38.01,37.85,38.01,6317.0
2022-02-24 14:55:00,37.99,38.01,37.88,37.95,7858.0,37.99,38.01,37.88,37.95,7858.0
2022-02-24 15:00:00,37.96,38.15,37.93,38.14,12878.0,37.96,38.15,37.93,38.14,12878.0
2022-02-24 15:05:00,38.12,38.25,38.12,38.2,6937.0,38.12,38.25,38.12,38.2,6937.0
2022-02-24 15:10:00,38.19,38.23,38.18,38.19,10413.0,38.19,38.23,38.18,38.19,10413.0
2022-02-24 15:15:00,38.17,38.19,38.06,38.16,13628.0,38.17,38.19,38.06,38.16,13628.0
2022-02-24 15:20:00,38.16,38.19,38.08,38.18,10855.0,38.16,38.19,38.08,38.18,10855.0
2022-02-24 15:25:00,38.19,38.27,38.11,38.14,18275.0,38.19,38.27,38.11,38.14,18275.0
2022-02-24 15:30:00,38.12,38.47,38.12,38.47,10549.0,38.12,38.47,38.12,38.47,10549.0
2022-02-24 15:35:00,38.46,38.57,38.44,38.56,19789.0,38.46,38.57,38.44,38.56,19789.0
2022-02-24 15:40:00,38.56,38.66,38.35,38.35,37800.0,38.56,38.66,38.35,38.35,37800.0
2022-02-24 15:45:00,38.32,38.47,38.29,38.33,33261.0,38.32,38.47,38.29,38.33,33261.0
2022-02-24 15:50:00,38.33,38.57,38.33,38.48,39829.0,38.33,38.57,38.33,38.48,39829.0
2022-02-24 15:55:00,38.47,38.5,38.37,38.41,55688.0,38.47,38.5,38.37,38.41,55688.0
2022-02-25 09:30:00,38.29,38.36,37.99,38.12,11971.0,38.29,38.36,37.99,38.12,11971.0
2022-02-25 09:35:00,38.11,38.15,37.86,37.86,4518.0,38.11,38.15,37.86,37.86,4518.0
2022-02-25 09:40:00,37.8,37.87,37.69,37.8,6123.0,37.8,37.87,37.69,37.8,6123.0
2022-02-25 09:45:00,37.81,38.05,37.8,38.0,8817.0,37.81,38.05,37.8,38.0,8817.0
2022-02-25 09:50:00,38.0,38.22,37.91,38.22,9030.0,38.0,38.22,37.91,38.22,9030.0
2022-02-25 09:55:00,38.25,38.25,37.97,38.0,12104.0,38.25,38.25,37.97,38.0,12104.0
2022-02-25 10:00:00,37.95,37.95,37.64,37.64,10408.0,37.95,37.95,37.64,37.64,10408.0
2022-02-25 10:05:00,37.7,37.81,37.68,37.79,9009.0,37.7,37.81,37.68,37.79,9009.0
2022-02-25 10:10:00,37.82,37.89,37.6,37.7,7038.0,37.82,37.89,37.6,37.7,7038.0
2022-02-25 10:15:00,37.69,37.87,37.65,37.84,7692.0,37.69,37.87,37.65,37.84,7692.0
2022-02-25 10:20:00,37.82,37.95,37.75,37.92,8805.0,37.82,37.95,37.75,37.92,8805.0
2022-02-25 10:25:00,37.95,38.16,37.84,38.16,23965.0,37.95,38.16,37.84,38.16,23965.0
2022-02-25 10:30:00,38.13,38.25,38.04,38.09,8668.0,38.13,38.25,38.04,38.09,8668.0
2022-02-25 10:35:00,38.05,38.11,37.85,37.95,10015.0,38.05,38.11,37.85,37.95,10015.0
2022-02-25 10:40:00,37.95,38.2,37.91,38.11,10616.0,37.95,38.2,37.91,38.11,10616.0
2022-02-25 10:45:00,38.07,38.16,38.03,38.16,7168.0,38.07,38.16,38.03,38.16,7168.0
2022-02-25 10:50:00,38.13,38.24,38.06,38.1,27484.0,38.13,38.24,38.06,38.1,27484.0
2022-02-25 10:55:00,38.09,38.19,38.04,38.04,12671.0,38.09,38.19,38.04,38.04,12671.0
2022-02-25 11:00:00,38.05,38.07,37.81,37.86,13660.0,38.05,38.07,37.81,37.86,13660.0
2022-02-25 11:05:00,37.85,37.86,37.68,37.86,21463.0,37.85,37.86,37.68,37.86,21463.0
2022-02-25 11:10:00,37.81,37.95,37.75,37.9,17014.0,37.81,37.95,37.75,37.9,17014.0
2022-02-25 11:15:00,37.9,37.91,37.76,37.87,13127.0,37.9,37.91,37.76,37.87,13127.0
2022-02-25 11:20:00,37.91,37.92,37.75,37.81,9854.0,37.91,37.92,37.75,37.81,9854.0
2022-02-25 11:25:00,37.78,37.82,37.66,37.71,10410.0,37.78,37.82,37.66,37.71,10410.0
2022-02-25 11:30:00,37.73,37.73,37.63,37.7,9020.0,37.73,37.73,37.63,37.7,9020.0
2022-02-25 11:35:00,37.69,37.78,37.62,37.64,5283.0,37.69,37.78,37.62,37.64,5283.0
2022-02-25 11:40:00,37.65,37.73,37.55,37.71,5282.0,37.65,37.73,37.55,37.71,5282.0
2022-02-25 11:45:00,37.72,37.79,37.72,37.75,6719.0,37.72,37.79,37.72,37.75,6719.0
2022-02-25 11:50:00,37.79,37.86,37.78,37.8,5818.0,37.79,37.86,37.78,37.8,5818.0
2022-02-25 11:55:00,37.82,38.01,37.82,37.99,7993.0,37.82,38.01,37.82,37.99,7993.0
2022-02-25 12:00:00,38.0,38.11,37.98,38.1,4967.0,38.0,38.11,37.98,38.1,4967.0
2022-02-25 12:05:00,38.11,38.13,37.75,37.78,18137.0,38.11,38.13,37.75,37.78,18137.0
2022-02-25 12:10:00,37.77,37.8,37.67,37.72,11658.0,37.77,37.8,37.67,37.72,11658.0
2022-02-25 12:15:00,37.74,37.83,37.72,37.76,8823.0,37.74,37.83,37.72,37.76,8823.0
2022-02-25 12:20:00,37.75,37.77,37.64,37.64,4072.0,37.75,37.77,37.64,37.64,4072.0
2022-02-25 12:25:00,37.65,37.85,37.65,37.82,17230.0,37.65,37.85,37.65,37.82,17230.0
2022-02-25 12:30:00,37.84,37.92,37.83,37.88,7634.0,37.84,37.92,37.83,37.88,7634.0
2022-02-25 12:35:00,37.9,38.06,37.89,38.05,7752.0,37.9,38.06,37.89,38.05,7752.0
2022-02-25 12:40:00,38.08,38.2,38.05,38.17,13325.0,38.08,38.2,38.05,38.17,13325.0
2022-02-25 12:45:00,38.23,38.26,38.12,38.15,10404.0,38.23,38.26,38.12,38.15,10404.0
2022-02-25 12:50:00,38.16,38.16,38.0,38.04,6315.0,38.16,38.16,38.0,38.04,6315.0
2022-02-25 12:55:00,38.02,38.21,37.99,38.21,7988.0,38.02,38.21,37.99,38.21,7988.0
2022-02-25 13:00:00,38.22,38.24,38.16,38.22,7438.0,38.22,38.24,38.16,38.22,7438.0
2022-02-25 13:05:00,38.2,38.2,38.08,38.08,5384.0,38.2,38.2,38.08,38.08,5384.0
2022-02-25 13:10:00,38.06,38.08,37.97,38.04,8204.0,38.06,38.08,37.97,38.04,8204.0
2022-02-25 13:15:00,38.07,38.21,38.03,38.19,3886.0,38.07,38.21,38.03,38.19,3886.0
2022-02-25 13:20:00,38.22,38.26,38.14,38.26,2489.0,38.22,38.26,38.14,38.26,2489.0
2022-02-25 13:25:00,38.27,38.42,38.27,38.38,4366.0,38.27,38.42,38.27,38.38,4366.0
2022-02-25 13:30:00,38.39,38.46,38.37,38.43,4738.0,38.39,38.46,38.37,38.43,4738.0
2022-02-25 13:35:00,38.44,38.44,38.28,38.29,18285.0,38.44,38.44,38.28,38.29,18285.0
2022-02-25 13:40:00,38.32,38.35,38.25,38.33,7447.0,38.32,38.35,38.25,38.33,7447.0
2022-02-25 13:45:00,38.34,38.39,38.25,38.31,6002.0,38.34,38.39,38.25,38.31,6002.0
2022-02-25 13:50:00,38.28,38.35,38.28,38.3,4486.0,38.28,38.35,38.28,38.3,4486.0
2022-02-25 13:55:00,38.28,38.28,38.16,38.22,2926.0,38.28,38.28,38.16,38.22,2926.0
2022-02-25 14:00:00,38.24,38.38,38.17,38.38,4883.0,38.24,38.38,38.17,38.38,4883.0
2022-02-25 14:05:00,38.36,38.38,38.28,38.32,6298.0,38.36,38.38,38.28,38.32,6298.0
2022-02-25 14:10:00,38.35,38.4,38.27,38.38,5646.0,38.35,38.4,38.27,38.38,5646.0
2022-02-25 14:15:00,38.41,38.42,38.39,38.41,2103.0,38.41,38.42,38.39,38.41,2103.0
2022-02-25 14:20:00,38.43,38.48,38.41,38.48,4655.0,38.43,38.48,38.41,38.48,4655.0
2022-02-25 14:25:00,38.46,38.58,38.44,38.53,13344.0,38.46,38.58,38.44,38.53,13344.0
2022-02-25 14:30:00,38.57,38.61,38.42,38.45,10472.0,38.57,38.61,38.42,38.45,10472.0
2022-02-25 14:35:00,38.45,38.55,38.45,38.47,6129.0,38.45,38.55,38.45,38.47,6129.0
2022-02-25 14:40:00,38.48,38.57,38.48,38.51,3984.0,38.48,38.57,38.48,38.51,3984.0
2022-02-25 14:45:00,38.51,38.59,38.5,38.57,6990.0,38.51,38.59,38.5,38.57,6990.0
2022-02-25 14:50:00,38.57,38.63,38.44,38.48,7639.0,38.57,38.63,38.44,38.48,7639.0
2022-02-25 14:55:00,38.5,38.57,38.49,38.52,4690.0,38.5,38.57,38.49,38.52,4690.0
2022-02-25 15:00:00,38.52,38.6,38.49,38.55,8087.0,38.52,38.6,38.49,38.55,8087.0
2022-02-25 15:05:00,38.56,38.66,38.53,38.61,7113.0,38.56,38.66,38.53,38.61,7113.0
2022-02-25 15:10:00,38.65,38.67,38.58,38.6,5618.0,38.65,38.67,38.58,38.6,5618.0
2022-02-25 15:15:00,38.61,38.8,38.6,38.76,6954.0,38.61,38.8,38.6,38.76,6954.0
2022-02-25 15:20:00,38.77,38.78,38.69,38.76,10219.0,38.77,38.78,38.69,38.76,10219.0
2022-02-25 15:25:00,38.77,38.79,38.71,38.72,10556.0,38.77,38.79,38.71,38.72,10556.0
2022-02-25 15:30:00,38.73,38.79,38.7,38.71,11638.0,38.73,38.79,38.7,38.71,11638.0
2022-02-25 15:35:00,38.71,38.75,38.67,38.7,16454.0,38.71,38.75,38.67,38.7,16454.0
2022-02-25 15:40:00,38.69,38.87,38.67,38.84,18745.0,38.69,38.87,38.67,38.84,18745.0
2022-02-25 15:45:00,38.84,38.86,38.75,38.77,26516.0,38.84,38.86,38.75,38.77,26516.0
2022-02-25 15:50:00,38.78,38.95,38.78,38.87,42901.0,38.78,38.95,38.78,38.87,42901.0
2022-02-25 15:55:00,38.86,38.89,38.77,38.87,80042.0,38.86,38.89,38.77,38.87,80042.0
2022-02-28 09:30:00,38.14,38.5,37.84,38.16,20925.0,38.14,38.5,37.84,38.16,20925.0
2022-02-28 09:35:00,38.16,38.29,37.97,37.97,37983.0,38.16,38.29,37.97,37.97,37983.0
2022-02-28 09:40:00,37.96,38.16,37.96,38.15,17041.0,37.96,38.16,37.96,38.15,17041.0
2022-02-28 09:45:00,38.14,38.14,37.85,37.96,8899.0,38.14,38.14,37.85,37.96,8899.0
2022-02-28 09:50:00,37.95,37.95,37.72,37.91,9913.0,37.95,37.95,37.72,37.91,9913.0
2022-02-28 09:55:00,37.95,38.3,37.91,38.23,11443.0,37.95,38.3,37.91,38.23,11443.0
2022-02-28 10:00:00,38.28,38.3,38.08,38.15,14076.0,38.28,38.3,38.08,38.15,14076.0
2022-02-28 10:05:00,38.13,38.18,37.95,38.0,6501.0,38.13,38.18,37.95,38.0,6501.0
2022-02-28 10:10:00,38.03,38.03,37.74,37.79,9729.0,38.03,38.03,37.74,37.79,9729.0
2022-02-28 10:15:00,37.76,37.9,37.74,37.85,8117.0,37.76,37.9,37.74,37.85,8117.0
2022-02-28 10:20:00,37.84,37.87,37.66,37.8,11689.0,37.84,37.87,37.66,37.8,11689.0
2022-02-28 10:25:00,37.82,37.82,37.67,37.82,11042.0,37.82,37.82,37.67,37.82,11042.0
2022-02-28 10:30:00,37.82,37.93,37.76,37.76,10360.0,37.82,37.93,37.76,37.76,10360.0
2022-02-28 10:35:00,37.76,38.11,37.76,38.11,7722.0,37.76,38.11,37.76,38.11,7722.0
2022-02-28 10:40:00,38.14,38.24,38.1,38.2,9157.0,38.14,38.24,38.1,38.2,9157.0
2022-02-28 10:45:00,38.2,38.23,38.02,38.11,9503.0,38.2,38.23,38.02,38.11,9503.0
2022-02-28 10:50:00,38.06,38.24,38.05,38.19,3799.0,38.06,38.24,38.05,38.19,3799.0
2022-02-28 10:55:00,38.12,38.22,38.06,38.13,8174.0,38.12,38.22,38.06,38.13,8174.0
2022-02-28 11:00:00,38.13,38.31,38.09,38.31,7147.0,38.13,38.31,38.09,38.31,7147.0
2022-02-28 11:05:00,38.35,38.41,38.3,38.34,6617.0,38.35,38.41,38.3,38.34,6617.0
2022-02-28 11:10:00,38.37,38.38,38.3,38.35,5588.0,38.37,38.38,38.3,38.35,5588.0
2022-02-28 11:15:00,38.34,38.45,38.29,38.42,11490.0,38.34,38.45,38.29,38.42,11490.0
2022-02-28 11:20:00,38.46,38.56,38.46,38.54,3522.0,38.46,38.56,38.46,38.54,3522.0
2022-02-28 11:25:00,38.53,38.62,38.51,38.54,6596.0,38.53,38.62,38.51,38.54,6596.0
2022-02-28 11:30:00,38.56,38.61,38.53,38.58,3588.0,38.56,38.61,38.53,38.58,3588.0
2022-02-28 11:35:00,38.59,38.67,38.57,38.59,10816.0,38.59,38.67,38.57,38.59,10816.0
2022-02-28 11:40:00,38.61,38.65,38.57,38.65,5836.0,38.61,38.65,38.57,38.65,5836.0
2022-02-28 11:45:00,38.64,38.67,38.47,38.57,4600.0,38.64,38.67,38.47,38.57,4600.0
2022-02-28 11:50:00,38.56,38.63,38.54,38.55,11655.0,38.56,38.63,38.54,38.55,11655.0
2022-02-28 11:55:00,38.55,38.74,38.55,38.72,3588.0,38.55,38.74,38.55,38.72,3588.0
2022-02-28 12:00:00,38.69,38.7,38.64,38.66,3935.0,38.69,38.7,38.64,38.66,3935.0
2022-02-28 12:05:00,38.63,38.64,38.4,38.43,8388.0,38.63,38.64,38.4,38.43,8388.0
2022-02-28 12:10:00,38.41,38.41,38.32,38.32,3647.0,38.41,38.41,38.32,38.32,3647.0
2022-02-28 12:15:00,38.34,38.35,38.14,38.28,49015.0,38.34,38.35,38.14,38.28,49015.0
2022-02-28 12:20:00,38.25,38.4,38.13,38.18,7068.0,38.25,38.4,38.13,38.18,7068.0
2022-02-28 12:25:00,38.22,38.32,38.22,38.31,6796.0,38.22,38.32,38.22,38.31,6796.0
2022-02-28 12:30:00,38.29,38.35,38.22,38.25,7428.0,38.29,38.35,38.22,38.25,7428.0
2022-02-28 12:35:00,38.25,38.25,38.07,38.08,4700.0,38.25,38.25,38.07,38.08,4700.0
2022-02-28 12:40:00,38.1,38.13,37.95,37.95,4866.0,38.1,38.13,37.95,37.95,4866.0
2022-02-28 12:45:00,37.94,37.94,37.82,37.91,9123.0,37.94,37.94,37.82,37.91,9123.0
2022-02-28 12:50:00,37.95,38.04,37.92,38.04,6928.0,37.95,38.04,37.92,38.04,6928.0
2022-02-28 12:55:00,38.03,38.18,38.03,38.18,6424.0,38.03,38.18,38.03,38.18,6424.0
2022-02-28 13:00:00,38.18,38.26,38.12,38.2,9030.0,38.18,38.26,38.12,38.2,9030.0
2022-02-28 13:05:00,38.22,38.27,38.15,38.23,4809.0,38.22,38.27,38.15,38.23,4809.0
2022-02-28 13:10:00,38.21,38.26,38.19,38.24,8046.0,38.21,38.26,38.19,38.24,8046.0
2022-02-28 13:15:00,38.23,38.23,38.07,38.08,8858.0,38.23,38.23,38.07,38.08,8858.0
2022-02-28 13:20:00,38.06,38.09,38.0,38.09,5486.0,38.06,38.09,38.0,38.09,5486.0
2022-02-28 13:25:00,38.11,38.26,38.11,38.19,5960.0,38.11,38.26,38.11,38.19,5960.0
2022-02-28 13:30:00,38.19,38.27,38.15,38.23,7778.0,38.19,38.27,38.15,38.23,7778.0
2022-02-28 13:35:00,38.27,38.27,38.18,38.2,2537.0,38.27,38.27,38.18,38.2,2537.0
2022-02-28 13:40:00,38.17,38.2,38.11,38.11,4526.0,38.17,38.2,38.11,38.11,4526.0
2022-02-28 13:45:00,38.07,38.21,38.07,38.21,4926.0,38.07,38.21,38.07,38.21,4926.0
2022-02-28 13:50:00,38.21,38.36,38.18,38.29,6119.0,38.21,38.36,38.18,38.29,6119.0
2022-02-28 13:55:00,38.27,38.42,38.27,38.37,5106.0,38.27,38.42,38.27,38.37,5106.0
2022-02-28 14:00:00,38.35,38.36,38.02,38.04,9714.0,38.35,38.36,38.02,38.04,9714.0
2022-02-28 14:05:00,38.09,38.1,37.88,37.9,183768.0,38.09,38.1,37.88,37.9,183768.0
2022-02-28 14:10:00,37.88,37.97,37.83,37.95,7905.0,37.88,37.97,37.83,37.95,7905.0
2022-02-28 14:15:00,37.95,38.0,37.79,37.94,10126.0,37.95,38.0,37.79,37.94,10126.0
2022-02-28 14:20:00,37.92,37.93,37.74,37.74,8773.0,37.92,37.93,37.74,37.74,8773.0
2022-02-28 14:25:00,37.79,37.85,37.73,37.81,6870.0,37.79,37.85,37.73,37.81,6870.0
2022-02-28 14:30:00,37.85,37.85,37.76,37.8,10687.0,37.85,37.85,37.76,37.8,10687.0
2022-02-28 14:35:00,37.82,37.96,37.81,37.95,8544.0,37.82,37.96,37.81,37.95,8544.0
2022-02-28 14:40:00,37.95,38.08,37.94,38.06,24973.0,37.95,38.08,37.94,38.06,24973.0
2022-02-28 14:45:00,38.07,38.08,37.93,37.98,17541.0,38.07,38.08,37.93,37.98,17541.0
2022-02-28 14:50:00,38.0,38.03,37.96,38.02,7215.0,38.0,38.03,37.96,38.02,7215.0
2022-02-28 14:55:00,38.03,38.07,38.02,38.06,14592.0,38.03,38.07,38.02,38.06,14592.0
2022-02-28 15:00:00,38.05,38.06,37.95,37.95,11697.0,38.05,38.06,37.95,37.95,11697.0
2022-02-28 15:05:00,37.94,37.94,37.68,37.68,18346.0,37.94,37.94,37.68,37.68,18346.0
2022-02-28 15:10:00,37.68,37.69,37.49,37.58,17368.0,37.68,37.69,37.49,37.58,17368.0
2022-02-28 15:15:00,37.6,37.65,37.54,37.63,14379.0,37.6,37.65,37.54,37.63,14379.0
2022-02-28 15:20:00,37.63,37.71,37.53,37.66,16071.0,37.63,37.71,37.53,37.66,16071.0
2022-02-28 15:25:00,37.65,37.65,37.5,37.55,20381.0,37.65,37.65,37.5,37.55,20381.0
2022-02-28 15:30:00,37.55,37.61,37.52,37.58,30804.0,37.55,37.61,37.52,37.58,30804.0
2022-02-28 15:35:00,37.56,37.6,37.44,37.49,31322.0,37.56,37.6,37.44,37.49,31322.0
2022-02-28 15:40:00,37.48,37.77,37.48,37.76,35528.0,37.48,37.77,37.48,37.76,35528.0
2022-02-28 15:45:00,37.76,37.85,37.74,37.82,47933.0,37.76,37.85,37.74,37.82,47933.0
2022-02-28 15:50:00,37.83,37.95,37.8,37.93,56250.0,37.83,37.95,37.8,37.93,56250.0
2022-02-28 15:55:00,37.95,38.19,37.93,38.05,150933.0,37.95,38.19,37.93,38.05,150933.0
2022-03-01 09:30:00,38.09,38.42,37.81,37.91,22559.0,38.09,38.42,37.81,37.91,22559.0
2022-03-01 09:35:00,37.93,37.93,37.3,37.3,5532.0,37.93,37.93,37.3,37.3,5532.0
2022-03-01 09:40:00,37.24,37.34,37.07,37.25,20565.0,37.24,37.34,37.07,37.25,20565.0
2022-03-01 09:45:00,37.32,37.32,36.89,37.14,9248.0,37.32,37.32,36.89,37.14,9248.0
2022-03-01 09:50:00,37.21,37.28,37.0,37.22,14431.0,37.21,37.28,37.0,37.22,14431.0
2022-03-01 09:55:00,37.25,37.25,36.9,37.06,10949.0,37.25,37.25,36.9,37.06,10949.0
2022-03-01 10:00:00,36.97,37.31,36.96,37.23,16229.0,36.97,37.31,36.96,37.23,16229.0
2022-03-01 10:05:00,37.21,37.26,37.02,37.06,11902.0,37.21,37.26,37.02,37.06,11902.0
2022-03-01 10:10:00,37.03,37.04,36.85,37.04,11411.0,37.03,37.04,36.85,37.04,11411.0
2022-03-01 10:15:00,37.02,37.21,37.01,37.09,10419.0,37.02,37.21,37.01,37.09,10419.0
2022-03-01 10:20:00,37.05,37.2,36.95,36.98,12497.0,37.05,37.2,36.95,36.98,12497.0
2022-03-01 10:25:00,36.98,37.07,36.92,37.05,24812.0,36.98,37.07,36.92,37.05,24812.0
2022-03-01 10:30:00,37.03,37.03,36.77,36.77,11487.0,37.03,37.03,36.77,36.77,11487.0
2022-03-01 10:35:00,36.79,37.04,36.77,36.95,10711.0,36.79,37.04,36.77,36.95,10711.0
2022-03-01 10:40:00,36.93,36.93,36.7,36.76,11936.0,36.93,36.93,36.7,36.76,11936.0
2022-03-01 10:45:00,36.75,36.88,36.68,36.83,9245.0,36.75,36.88,36.68,36.83,9245.0
2022-03-01 10:50:00,36.86,36.9,36.74,36.86,4309.0,36.86,36.9,36.74,36.86,4309.0
2022-03-01 10:55:00,36.83,36.83,36.7,36.78,5972.0,36.83,36.83,36.7,36.78,5972.0
2022-03-01 11:00:00,36.75,37.04,36.75,37.04,7242.0,36.75,37.04,36.75,37.04,7242.0
2022-03-01 11:05:00,37.04,37.19,36.97,37.12,5987.0,37.04,37.19,36.97,37.12,5987.0
2022-03-01 11:10:00,37.12,37.14,37.0,37.13,6772.0,37.12,37.14,37.0,37.13,6772.0
2022-03-01 11:15:00,37.09,37.14,37.04,37.04,5900.0,37.09,37.14,37.04,37.04,5900.0
2022-03-01 11:20:00,37.03,37.14,36.97,37.05,7867.0,37.03,37.14,36.97,37.05,7867.0
2022-03-01 11:25:00,37.05,37.08,36.98,37.02,7598.0,37.05,37.08,36.98,37.02,7598.0
2022-03-01 11:30:00,37.05,37.05,36.82,36.82,9276.0,37.05,37.05,36.82,36.82,9276.0
2022-03-01 11:35:00,36.85,36.94,36.8,36.9,6027.0,36.85,36.94,36.8,36.9,6027.0
2022-03-01 11:40:00,36.95,37.0,36.85,36.97,9763.0,36.95,37.0,36.85,36.97,9763.0
2022-03-01 11:45:00,36.97,36.97,36.7,36.75,9159.0,36.97,36.97,36.7,36.75,9159.0
2022-03-01 11:50:00,36.74,36.74,36.59,36.65,16018.0,36.74,36.74,36.59,36.65,16018.0
2022-03-01 11:55:00,36.62,36.68,36.44,36.45,15494.0,36.62,36.68,36.44,36.45,15494.0
2022-03-01 12:00:00,36.45,36.5,36.35,36.41,20225.0,36.45,36.5,36.35,36.41,20225.0
2022-03-01 12:05:00,36.41,36.54,36.4,36.54,8465.0,36.41,36.54,36.4,36.54,8465.0
2022-03-01 12:10:00,36.56,36.68,36.56,36.68,4595.0,36.56,36.68,36.56,36.68,4595.0
2022-03-01 12:15:00,36.59,36.66,36.51,36.63,7804.0,36.59,36.66,36.51,36.63,7804.0
2022-03-01 12:20:00,36.63,36.68,36.31,36.36,22421.0,36.63,36.68,36.31,36.36,22421.0
2022-03-01 12:25:00,36.34,36.45,36.3,36.37,10366.0,36.34,36.45,36.3,36.37,10366.0
2022-03-01 12:30:00,36.37,36.5,36.33,36.44,8480.0,36.37,36.5,36.33,36.44,8480.0
2022-03-01 12:35:00,36.44,36.45,36.3,36.36,11491.0,36.44,36.45,36.3,36.36,11491.0
2022-03-01 12:40:00,36.37,36.48,36.34,36.46,6991.0,36.37,36.48,36.34,36.46,6991.0
2022-03-01 12:45:00,36.48,36.57,36.41,36.54,7462.0,36.48,36.57,36.41,36.54,7462.0
2022-03-01 12:50:00,36.54,36.64,36.54,36.6,7693.0,36.54,36.64,36.54,36.6,7693.0
2022-03-01 12:55:00,36.62,36.64,36.49,36.62,9514.0,36.62,36.64,36.49,36.62,9514.0
2022-03-01 13:00:00,36.61,36.64,36.49,36.54,11511.0,36.61,36.64,36.49,36.54,11511.0
2022-03-01 13:05:00,36.55,36.6,36.42,36.48,5816.0,36.55,36.6,36.42,36.48,5816.0
2022-03-01 13:10:00,36.46,36.46,36.36,36.36,5540.0,36.46,36.46,36.36,36.36,5540.0
2022-03-01 13:15:00,36.37,36.38,36.26,36.33,4398.0,36.37,36.38,36.26,36.33,4398.0
2022-03-01 13:20:00,36.37,36.48,36.34,36.4,9845.0,36.37,36.48,36.34,36.4,9845.0
2022-03-01 13:25:00,36.41,36.41,36.26,36.29,6699.0,36.41,36.41,36.26,36.29,6699.0
2022-03-01 13:30:00,36.26,36.37,36.1,36.17,10980.0,36.26,36.37,36.1,36.17,10980.0
2022-03-01 13:35:00,36.14,36.32,36.12,36.26,5385.0,36.14,36.32,36.12,36.26,5385.0
2022-03-01 13:40:00,36.27,36.29,36.1,36.15,8469.0,36.27,36.29,36.1,36.15,8469.0
2022-03-01 13:45:00,36.13,36.24,35.99,36.03,9439.0,36.13,36.24,35.99,36.03,9439.0
2022-03-01 13:50:00,36.08,36.21,36.0,36.19,6897.0,36.08,36.21,36.0,36.19,6897.0
2022-03-01 13:55:00,36.2,36.25,36.15,36.2,7298.0,36.2,36.25,36.15,36.2,7298.0
2022-03-01 14:00:00,36.19,36.29,36.12,36.29,11653.0,36.19,36.29,36.12,36.29,11653.0
2022-03-01 14:05:00,36.27,36.32,36.22,36.25,11737.0,36.27,36.32,36.22,36.25,11737.0
2022-03-01 14:10:00,36.3,36.3,36.18,36.19,7899.0,36.3,36.3,36.18,36.19,7899.0
2022-03-01 14:15:00,36.21,36.28,36.11,36.25,9754.0,36.21,36.28,36.11,36.25,9754.0
2022-03-01 14:20:00,36.27,36.56,36.13,36.46,44274.0,36.27,36.56,36.13,36.46,44274.0
2022-03-01 14:25:00,36.48,36.48,36.32,36.38,14259.0,36.48,36.48,36.32,36.38,14259.0
2022-03-01 14:30:00,36.41,36.41,36.2,36.23,8066.0,36.41,36.41,36.2,36.23,8066.0
2022-03-01 14:35:00,36.23,36.33,36.18,36.33,9867.0,36.23,36.33,36.18,36.33,9867.0
2022-03-01 14:40:00,36.29,36.33,36.24,36.24,11436.0,36.29,36.33,36.24,36.24,11436.0
2022-03-01 14:45:00,36.25,36.26,35.99,36.01,26010.0,36.25,36.26,35.99,36.01,26010.0
2022-03-01 14:50:00,36.0,36.01,35.84,35.89,20027.0,36.0,36.01,35.84,35.89,20027.0
2022-03-01 14:55:00,35.88,36.01,35.76,35.92,41866.0,35.88,36.01,35.76,35.92,41866.0
2022-03-01 15:00:00,35.91,36.03,35.82,35.98,51813.0,35.91,36.03,35.82,35.98,51813.0
2022-03-01 15:05:00,36.0,36.14,36.0,36.12,31658.0,36.0,36.14,36.0,36.12,31658.0
2022-03-01 15:10:00,36.13,36.14,36.01,36.13,18492.0,36.13,36.14,36.01,36.13,18492.0
2022-03-01 15:15:00,36.09,36.11,35.92,35.97,14475.0,36.09,36.11,35.92,35.97,14475.0
2022-03-01 15:20:00,35.98,36.0,35.88,35.97,16932.0,35.98,36.0,35.88,35.97,16932.0
2022-03-01 15:25:00,35.99,35.99,35.82,35.91,20947.0,35.99,35.99,35.82,35.91,20947.0
2022-03-01 15:30:00,35.86,36.09,35.81,36.08,33574.0,35.86,36.09,35.81,36.08,33574.0
2022-03-01 15:35:00,36.08,36.1,36.01,36.07,28459.0,36.08,36.1,36.01,36.07,28459.0
2022-03-01 15:40:00,36.06,36.07,35.82,35.91,49333.0,36.06,36.07,35.82,35.91,49333.0
2022-03-01 15:45:00,35.91,35.91,35.76,35.76,60561.0,35.91,35.91,35.76,35.76,60561.0
2022-03-01 15:50:00,35.7,35.74,35.58,35.73,81153.0,35.7,35.74,35.58,35.73,81153.0
2022-03-01 15:55:00,35.73,35.99,35.72,35.86,184392.0,35.73,35.99,35.72,35.86,184392.0
2022-03-02 09:30:00,31.53,32.57,30.4,30.4,391435.0,31.53,32.57,30.4,30.4,391435.0
2022-03-02 09:35:00,30.4,30.67,29.8,29.82,477559.0,30.4,30.67,29.8,29.82,477559.0
2022-03-02 09:40:00,29.81,30.68,29.8,30.23,231250.0,29.81,30.68,29.8,30.23,231250.0
2022-03-02 09:45:00,30.27,30.67,30.22,30.26,165512.0,30.27,30.67,30.22,30.26,165512.0
2022-03-02 09:50:00,30.26,30.33,29.83,29.86,158585.0,30.26,30.33,29.83,29.86,158585.0
2022-03-02 09:55:00,29.87,30.0,29.63,29.85,180372.0,29.87,30.0,29.63,29.85,180372.0
2022-03-02 10:00:00,29.79,30.1,29.5,29.76,170799.0,29.79,30.1,29.5,29.76,170799.0
2022-03-02 10:05:00,29.76,29.76,29.25,29.3,123561.0,29.76,29.76,29.25,29.3,123561.0
2022-03-02 10:10:00,29.3,30.0,29.29,29.71,192742.0,29.3,30.0,29.29,29.71,192742.0
2022-03-02 10:15:00,29.71,29.8,29.49,29.79,123183.0,29.71,29.8,29.49,29.79,123183.0
2022-03-02 10:20:00,29.78,29.85,29.6,29.68,81684.0,29.78,29.85,29.6,29.68,81684.0
2022-03-02 10:25:00,29.69,30.21,29.64,30.09,159713.0,29.69,30.21,29.64,30.09,159713.0
2022-03-02 10:30:00,30.13,30.27,29.77,29.77,87057.0,30.13,30.27,29.77,29.77,87057.0
2022-03-02 10:35:00,29.78,29.86,29.63,29.73,79796.0,29.78,29.86,29.63,29.73,79796.0
2022-03-02 10:40:00,29.7,29.92,29.7,29.76,33402.0,29.7,29.92,29.7,29.76,33402.0
2022-03-02 10:45:00,29.76,30.03,29.63,29.97,66067.0,29.76,30.03,29.63,29.97,66067.0
2022-03-02 10:50:00,29.97,29.99,29.71,29.86,77114.0,29.97,29.99,29.71,29.86,77114.0
2022-03-02 10:55:00,29.89,30.26,29.89,30.08,70729.0,29.89,30.26,29.89,30.08,70729.0
2022-03-02 11:00:00,30.07,30.23,30.03,30.2,46440.0,30.07,30.23,30.03,30.2,46440.0
2022-03-02 11:05:00,30.17,30.4,30.07,30.08,76019.0,30.17,30.4,30.07,30.08,76019.0
2022-03-02 11:10:00,30.1,30.17,29.83,29.84,71657.0,30.1,30.17,29.83,29.84,71657.0
2022-03-02 11:15:00,29.82,30.0,29.7,29.78,37109.0,29.82,30.0,29.7,29.78,37109.0
2022-03-02 11:20:00,29.76,30.2,29.69,30.07,45015.0,29.76,30.2,29.69,30.07,45015.0
2022-03-02 11:25:00,30.03,30.32,30.03,30.31,48570.0,30.03,30.32,30.03,30.31,48570.0
2022-03-02 11:30:00,30.3,30.35,29.95,29.96,65358.0,30.3,30.35,29.95,29.96,65358.0
2022-03-02 11:35:00,29.96,30.0,29.83,30.0,25219.0,29.96,30.0,29.83,30.0,25219.0
2022-03-02 11:40:00,29.99,30.04,29.81,29.83,42162.0,29.99,30.04,29.81,29.83,42162.0
2022-03-02 11:45:00,29.83,30.12,29.8,29.91,30226.0,29.83,30.12,29.8,29.91,30226.0
2022-03-02 11:50:00,29.86,30.03,29.85,29.96,19821.0,29.86,30.03,29.85,29.96,19821.0
2022-03-02 11:55:00,29.97,30.14,29.93,30.03,37799.0,29.97,30.14,29.93,30.03,37799.0
2022-03-02 12:00:00,30.01,30.16,30.0,30.1,17633.0,30.01,30.16,30.0,30.1,17633.0
2022-03-02 12:05:00,30.08,30.13,30.0,30.01,24427.0,30.08,30.13,30.0,30.01,24427.0
2022-03-02 12:10:00,30.02,30.08,29.99,30.07,28806.0,30.02,30.08,29.99,30.07,28806.0
2022-03-02 12:15:00,30.05,30.08,30.03,30.03,41606.0,30.05,30.08,30.03,30.03,41606.0
2022-03-02 12:20:00,30.04,30.04,29.94,29.95,55125.0,30.04,30.04,29.94,29.95,55125.0
2022-03-02 12:25:00,29.95,29.98,29.85,29.95,39982.0,29.95,29.98,29.85,29.95,39982.0
2022-03-02 12:30:00,29.95,30.04,29.94,30.03,19412.0,29.95,30.04,29.94,30.03,19412.0
2022-03-02 12:35:00,30.01,30.22,29.98,30.12,32435.0,30.01,30.22,29.98,30.12,32435.0
2022-03-02 12:40:00,30.12,30.21,30.09,30.14,26471.0,30.12,30.21,30.09,30.14,26471.0
2022-03-02 12:45:00,30.14,30.29,30.1,30.24,47188.0,30.14,30.29,30.1,30.24,47188.0
2022-03-02 12:50:00,30.25,30.31,30.23,30.29,48036.0,30.25,30.31,30.23,30.29,48036.0
2022-03-02 12:55:00,30.29,30.37,30.28,30.37,35952.0,30.29,30.37,30.28,30.37,35952.0
2022-03-02 13:00:00,30.38,30.67,30.38,30.61,47937.0,30.38,30.67,30.38,30.61,47937.0
2022-03-02 13:05:00,30.61,30.63,30.45,30.45,33261.0,30.61,30.63,30.45,30.45,33261.0
2022-03-02 13:10:00,30.45,30.65,30.43,30.56,39949.0,30.45,30.65,30.43,30.56,39949.0
2022-03-02 13:15:00,30.57,30.6,30.48,30.6,24151.0,30.57,30.6,30.48,30.6,24151.0
2022-03-02 13:20:00,30.6,30.74,30.54,30.54,36966.0,30.6,30.74,30.54,30.54,36966.0
2022-03-02 13:25:00,30.58,30.7,30.56,30.68,49550.0,30.58,30.7,30.56,30.68,49550.0
2022-03-02 13:30:00,30.69,30.85,30.69,30.8,45364.0,30.69,30.85,30.69,30.8,45364.0
2022-03-02 13:35:00,30.81,30.95,30.78,30.95,28974.0,30.81,30.95,30.78,30.95,28974.0
2022-03-02 13:40:00,30.97,31.14,30.92,31.07,37826.0,30.97,31.14,30.92,31.07,37826.0
2022-03-02 13:45:00,31.13,31.15,31.08,31.14,39400.0,31.13,31.15,31.08,31.14,39400.0
2022-03-02 13:50:00,31.14,31.19,31.14,31.18,28775.0,31.14,31.19,31.14,31.18,28775.0
2022-03-02 13:55:00,31.18,31.29,31.15,31.17,69831.0,31.18,31.29,31.15,31.17,69831.0
2022-03-02 14:00:00,31.18,31.18,30.91,30.99,78496.0,31.18,31.18,30.91,30.99,78496.0
2022-03-02 14:05:00,31.01,31.12,30.88,30.89,30223.0,31.01,31.12,30.88,30.89,30223.0
2022-03-02 14:10:00,30.89,30.97,30.85,30.89,32407.0,30.89,30.97,30.85,30.89,32407.0
2022-03-02 14:15:00,30.89,30.98,30.88,30.95,38295.0,30.89,30.98,30.88,30.95,38295.0
2022-03-02 14:20:00,30.96,30.97,30.94,30.94,37419.0,30.96,30.97,30.94,30.94,37419.0
2022-03-02 14:25:00,30.95,31.04,30.94,31.02,48675.0,30.95,31.04,30.94,31.02,48675.0
2022-03-02 14:30:00,31.02,31.12,31.01,31.1,35856.0,31.02,31.12,31.01,31.1,35856.0
2022-03-02 14:35:00,31.11,31.16,31.0,31.03,47509.0,31.11,31.16,31.0,31.03,47509.0
2022-03-02 14:40:00,31.03,31.26,31.02,31.26,31062.0,31.03,31.26,31.02,31.26,31062.0
2022-03-02 14:45:00,31.26,31.32,31.25,31.32,26979.0,31.26,31.32,31.25,31.32,26979.0
2022-03-02 14:50:00,31.33,31.43,31.33,31.36,69300.0,31.33,31.43,31.33,31.36,69300.0
2022-03-02 14:55:00,31.37,31.58,31.37,31.57,71206.0,31.37,31.58,31.37,31.57,71206.0
2022-03-02 15:00:00,31.56,31.73,31.55,31.67,73731.0,31.56,31.73,31.55,31.67,73731.0
2022-03-02 15:05:00,31.67,31.76,31.62,31.67,52510.0,31.67,31.76,31.62,31.67,52510.0
2022-03-02 15:10:00,31.67,31.7,31.54,31.67,124228.0,31.67,31.7,31.54,31.67,124228.0
2022-03-02 15:15:00,31.67,31.73,31.63,31.7,62641.0,31.67,31.73,31.63,31.7,62641.0
2022-03-02 15:20:00,31.69,31.69,31.28,31.38,91199.0,31.69,31.69,31.28,31.38,91199.0
2022-03-02 15:25:00,31.38,31.4,31.16,31.16,48589.0,31.38,31.4,31.16,31.16,48589.0
2022-03-02 15:30:00,31.18,31.29,31.14,31.23,89672.0,31.18,31.29,31.14,31.23,89672.0
2022-03-02 15:35:00,31.24,31.3,31.08,31.14,69193.0,31.24,31.3,31.08,31.14,69193.0
2022-03-02 15:40:00,31.14,31.23,31.12,31.14,75269.0,31.14,31.23,31.12,31.14,75269.0
2022-03-02 15:45:00,31.14,31.16,31.03,31.03,72129.0,31.14,31.16,31.03,31.03,72129.0
2022-03-02 15:50:00,31.03,31.21,31.01,31.19,143119.0,31.03,31.21,31.01,31.19,143119.0
2022-03-02 15:55:00,31.19,31.21,31.16,31.16,180057.0,31.19,31.21,31.16,31.16,180057.0
2022-03-03 09:30:00,30.83,30.83,30.34,30.52,50631.0,30.83,30.83,30.34,30.52,50631.0
2022-03-03 09:35:00,30.55,30.58,30.34,30.45,24719.0,30.55,30.58,30.34,30.45,24719.0
2022-03-03 09:40:00,30.47,30.53,30.09,30.22,30256.0,30.47,30.53,30.09,30.22,30256.0
2022-03-03 09:45:00,30.24,30.49,30.19,30.25,29862.0,30.24,30.49,30.19,30.25,29862.0
2022-03-03 09:50:00,30.27,30.69,30.25,30.69,25950.0,30.27,30.69,30.25,30.69,25950.0
2022-03-03 09:55:00,30.7,30.91,30.57,30.67,19931.0,30.7,30.91,30.57,30.67,19931.0
2022-03-03 10:00:00,30.67,30.81,30.65,30.81,13716.0,30.67,30.81,30.65,30.81,13716.0
2022-03-03 10:05:00,30.8,30.84,30.56,30.8,23609.0,30.8,30.84,30.56,30.8,23609.0
2022-03-03 10:10:00,30.85,31.0,30.83,30.89,19689.0,30.85,31.0,30.83,30.89,19689.0
2022-03-03 10:15:00,30.91,30.91,30.7,30.76,17322.0,30.91,30.91,30.7,30.76,17322.0
2022-03-03 10:20:00,30.72,30.78,30.46,30.48,14434.0,30.72,30.78,30.46,30.48,14434.0
2022-03-03 10:25:00,30.48,30.51,30.25,30.26,39804.0,30.48,30.51,30.25,30.26,39804.0
2022-03-03 10:30:00,30.27,30.39,30.25,30.38,15604.0,30.27,30.39,30.25,30.38,15604.0
2022-03-03 10:35:00,30.36,30.37,30.18,30.29,18574.0,30.36,30.37,30.18,30.29,18574.0
2022-03-03 10:40:00,30.31,30.32,30.16,30.16,12560.0,30.31,30.32,30.16,30.16,12560.0
2022-03-03 10:45:00,30.16,30.18,30.05,30.17,18599.0,30.16,30.18,30.05,30.17,18599.0
2022-03-03 10:50:00,30.15,30.29,30.13,30.14,26498.0,30.15,30.29,30.13,30.14,26498.0
2022-03-03 10:55:00,30.15,30.15,30.0,30.01,38355.0,30.15,30.15,30.0,30.01,38355.0
2022-03-03 11:00:00,30.01,30.06,29.88,29.98,84501.0,30.01,30.06,29.88,29.98,84501.0
2022-03-03 11:05:00,29.96,29.97,29.86,29.9,40768.0,29.96,29.97,29.86,29.9,40768.0
2022-03-03 11:10:00,29.88,29.93,29.86,29.9,21893.0,29.88,29.93,29.86,29.9,21893.0
2022-03-03 11:15:00,29.89,29.96,29.86,29.88,25773.0,29.89,29.96,29.86,29.88,25773.0
2022-03-03 11:20:00,29.88,30.0,29.88,30.0,29724.0,29.88,30.0,29.88,30.0,29724.0
2022-03-03 11:25:00,30.02,30.18,29.89,30.15,43296.0,30.02,30.18,29.89,30.15,43296.0
2022-03-03 11:30:00,30.15,30.38,30.12,30.28,16230.0,30.15,30.38,30.12,30.28,16230.0
2022-03-03 11:35:00,30.27,30.49,30.26,30.49,12974.0,30.27,30.49,30.26,30.49,12974.0
2022-03-03 11:40:00,30.49,30.67,30.36,30.6,16773.0,30.49,30.67,30.36,30.6,16773.0
2022-03-03 11:45:00,30.59,30.72,30.55,30.67,16637.0,30.59,30.72,30.55,30.67,16637.0
2022-03-03 11:50:00,30.66,30.74,30.61,30.69,13713.0,30.66,30.74,30.61,30.69,13713.0
2022-03-03 11:55:00,30.69,30.9,30.64,30.85,19718.0,30.69,30.9,30.64,30.85,19718.0
2022-03-03 12:00:00,30.82,30.86,30.76,30.84,9073.0,30.82,30.86,30.76,30.84,9073.0
2022-03-03 12:05:00,30.85,31.01,30.78,31.01,15659.0,30.85,31.01,30.78,31.01,15659.0
2022-03-03 12:10:00,30.99,31.16,30.97,31.16,21003.0,30.99,31.16,30.97,31.16,21003.0
2022-03-03 12:15:00,31.17,31.35,31.15,31.15,31283.0,31.17,31.35,31.15,31.15,31283.0
2022-03-03 12:20:00,31.14,31.15,31.06,31.08,8031.0,31.14,31.15,31.06,31.08,8031.0
2022-03-03 12:25:00,31.03,31.05,31.0,31.03,11628.0,31.03,31.05,31.0,31.03,11628.0
2022-03-03 12:30:00,31.03,31.48,30.96,31.47,14919.0,31.03,31.48,30.96,31.47,14919.0
2022-03-03 12:35:00,31.46,31.47,31.16,31.19,14613.0,31.46,31.47,31.16,31.19,14613.0
2022-03-03 12:40:00,31.2,31.27,31.13,31.19,20106.0,31.2,31.27,31.13,31.19,20106.0
2022-03-03 12:45:00,31.18,31.34,31.08,31.26,14161.0,31.18,31.34,31.08,31.26,14161.0
2022-03-03 12:50:00,31.24,31.35,31.21,31.3,10424.0,31.24,31.35,31.21,31.3,10424.0
2022-03-03 12:55:00,31.32,31.48,31.32,31.48,13220.0,31.32,31.48,31.32,31.48,13220.0
2022-03-03 13:00:00,31.46,31.52,31.42,31.48,10325.0,31.46,31.52,31.42,31.48,10325.0
2022-03-03 13:05:00,31.48,31.5,31.34,31.39,34122.0,31.48,31.5,31.34,31.39,34122.0
2022-03-03 13:10:00,31.38,31.56,31.37,31.54,17893.0,31.38,31.56,31.37,31.54,17893.0
2022-03-03 13:15:00,31.54,31.7,31.51,31.68,17707.0,31.54,31.7,31.51,31.68,17707.0
2022-03-03 13:20:00,31.67,31.7,31.6,31.61,12835.0,31.67,31.7,31.6,31.61,12835.0
2022-03-03 13:25:00,31.62,31.74,31.61,31.73,16526.0,31.62,31.74,31.61,31.73,16526.0
2022-03-03 13:30:00,31.75,31.87,31.75,31.78,53623.0,31.75,31.87,31.75,31.78,53623.0
2022-03-03 13:35:00,31.8,31.84,31.76,31.84,20399.0,31.8,31.84,31.76,31.84,20399.0
2022-03-03 13:40:00,31.85,31.89,31.82,31.84,12688.0,31.85,31.89,31.82,31.84,12688.0
2022-03-03 13:45:00,31.83,31.83,31.61,31.63,13542.0,31.83,31.83,31.61,31.63,13542.0
2022-03-03 13:50:00,31.64,31.68,31.6,31.6,10345.0,31.64,31.68,31.6,31.6,10345.0
2022-03-03 13:55:00,31.57,31.68,31.5,31.54,16446.0,31.57,31.68,31.5,31.54,16446.0
2022-03-03 14:00:00,31.54,31.68,31.53,31.59,23059.0,31.54,31.68,31.53,31.59,23059.0
2022-03-03 14:05:00,31.58,31.61,31.45,31.6,26191.0,31.58,31.61,31.45,31.6,26191.0
2022-03-03 14:10:00,31.61,31.72,31.58,31.71,17826.0,31.61,31.72,31.58,31.71,17826.0
2022-03-03 14:15:00,31.71,31.72,31.63,31.63,8166.0,31.71,31.72,31.63,31.63,8166.0
2022-03-03 14:20:00,31.63,31.63,31.43,31.47,21037.0,31.63,31.63,31.43,31.47,21037.0
2022-03-03 14:25:00,31.46,31.55,31.46,31.5,14234.0,31.46,31.55,31.46,31.5,14234.0
2022-03-03 14:30:00,31.51,31.63,31.46,31.63,15180.0,31.51,31.63,31.46,31.63,15180.0
2022-03-03 14:35:00,31.62,31.71,31.62,31.69,16145.0,31.62,31.71,31.62,31.69,16145.0
2022-03-03 14:40:00,31.69,31.71,31.51,31.54,15334.0,31.69,31.71,31.51,31.54,15334.0
2022-03-03 14:45:00,31.54,31.67,31.54,31.66,18672.0,31.54,31.67,31.54,31.66,18672.0
2022-03-03 14:50:00,31.66,31.67,31.56,31.59,23633.0,31.66,31.67,31.56,31.59,23633.0
2022-03-03 14:55:00,31.6,31.66,31.54,31.63,24137.0,31.6,31.66,31.54,31.63,24137.0
2022-03-03 15:00:00,31.62,31.73,31.59,31.67,28316.0,31.62,31.73,31.59,31.67,28316.0
2022-03-03 15:05:00,31.67,31.76,31.67,31.76,28175.0,31.67,31.76,31.67,31.76,28175.0
2022-03-03 15:10:00,31.75,31.85,31.71,31.81,39123.0,31.75,31.85,31.71,31.81,39123.0
2022-03-03 15:15:00,31.81,31.88,31.71,31.83,27900.0,31.81,31.88,31.71,31.83,27900.0
2022-03-03 15:20:00,31.84,31.86,31.69,31.77,20710.0,31.84,31.86,31.69,31.77,20710.0
2022-03-03 15:25:00,31.77,31.78,31.73,31.77,31891.0,31.77,31.78,31.73,31.77,31891.0
2022-03-03 15:30:00,31.76,31.76,31.47,31.5,45270.0,31.76,31.76,31.47,31.5,45270.0
2022-03-03 15:35:00,31.49,31.51,31.36,31.49,32888.0,31.49,31.51,31.36,31.49,32888.0
2022-03-03 15:40:00,31.48,31.49,31.4,31.42,35257.0,31.48,31.49,31.4,31.42,35257.0
2022-03-03 15:45:00,31.42,31.52,31.38,31.44,38006.0,31.42,31.52,31.38,31.44,38006.0
2022-03-03 15:50:00,31.43,31.56,31.41,31.52,71420.0,31.43,31.56,31.41,31.52,71420.0
2022-03-03 15:55:00,31.52,31.61,31.51,31.6,131641.0,31.52,31.61,31.51,31.6,131641.0
2022-03-04 09:30:00,31.11,31.32,30.35,30.42,49491.0,31.11,31.32,30.35,30.42,49491.0
2022-03-04 09:35:00,30.41,30.74,30.35,30.61,56226.0,30.41,30.74,30.35,30.61,56226.0
2022-03-04 09:40:00,30.61,30.69,30.43,30.46,68930.0,30.61,30.69,30.43,30.46,68930.0
2022-03-04 09:45:00,30.46,30.55,29.96,30.12,62581.0,30.46,30.55,29.96,30.12,62581.0
2022-03-04 09:50:00,30.13,30.23,30.0,30.1,18853.0,30.13,30.23,30.0,30.1,18853.0
2022-03-04 09:55:00,30.06,30.23,29.98,30.12,15251.0,30.06,30.23,29.98,30.12,15251.0
2022-03-04 10:00:00,30.08,30.12,29.72,29.78,54780.0,30.08,30.12,29.72,29.78,54780.0
2022-03-04 10:05:00,29.8,29.84,29.58,29.67,54891.0,29.8,29.84,29.58,29.67,54891.0
2022-03-04 10:10:00,29.68,29.69,29.58,29.64,33299.0,29.68,29.69,29.58,29.64,33299.0
2022-03-04 10:15:00,29.65,29.76,29.6,29.75,22810.0,29.65,29.76,29.6,29.75,22810.0
2022-03-04 10:20:00,29.76,29.8,29.6,29.66,13571.0,29.76,29.8,29.6,29.66,13571.0
2022-03-04 10:25:00,29.63,29.7,29.53,29.54,79695.0,29.63,29.7,29.53,29.54,79695.0
2022-03-04 10:30:00,29.54,29.64,29.49,29.52,31219.0,29.54,29.64,29.49,29.52,31219.0
2022-03-04 10:35:00,29.5,29.88,29.49,29.83,26719.0,29.5,29.88,29.49,29.83,26719.0
2022-03-04 10:40:00,29.86,29.96,29.51,29.56,26748.0,29.86,29.96,29.51,29.56,26748.0
2022-03-04 10:45:00,29.55,29.6,29.47,29.49,38121.0,29.55,29.6,29.47,29.49,38121.0
2022-03-04 10:50:00,29.5,29.5,29.32,29.43,102908.0,29.5,29.5,29.32,29.43,102908.0
2022-03-04 10:55:00,29.41,29.43,29.28,29.29,24787.0,29.41,29.43,29.28,29.29,24787.0
2022-03-04 11:00:00,29.3,29.44,29.23,29.44,24920.0,29.3,29.44,29.23,29.44,24920.0
2022-03-04 11:05:00,29.45,29.54,29.34,29.44,17857.0,29.45,29.54,29.34,29.44,17857.0
2022-03-04 11:10:00,29.45,29.49,29.28,29.41,11208.0,29.45,29.49,29.28,29.41,11208.0
2022-03-04 11:15:00,29.43,29.54,29.36,29.46,20236.0,29.43,29.54,29.36,29.46,20236.0
2022-03-04 11:20:00,29.42,29.43,29.32,29.39,14588.0,29.42,29.43,29.32,29.39,14588.0
2022-03-04 11:25:00,29.38,29.46,29.33,29.46,15260.0,29.38,29.46,29.33,29.46,15260.0
2022-03-04 11:30:00,29.43,29.56,29.41,29.51,23812.0,29.43,29.56,29.41,29.51,23812.0
2022-03-04 11:35:00,29.48,29.71,29.3,29.68,46360.0,29.48,29.71,29.3,29.68,46360.0
2022-03-04 11:40:00,29.68,29.82,29.66,29.72,29310.0,29.68,29.82,29.66,29.72,29310.0
2022-03-04 11:45:00,29.74,29.75,29.62,29.68,16122.0,29.74,29.75,29.62,29.68,16122.0
2022-03-04 11:50:00,29.69,29.81,29.47,29.54,152810.0,29.69,29.81,29.47,29.54,152810.0
2022-03-04 11:55:00,29.54,29.62,29.48,29.61,15325.0,29.54,29.62,29.48,29.61,15325.0
2022-03-04 12:00:00,29.6,29.61,29.45,29.5,19929.0,29.6,29.61,29.45,29.5,19929.0
2022-03-04 12:05:00,29.5,29.52,29.3,29.37,21837.0,29.5,29.52,29.3,29.37,21837.0
2022-03-04 12:10:00,29.37,29.58,29.33,29.58,13954.0,29.37,29.58,29.33,29.58,13954.0
2022-03-04 12:15:00,29.55,29.65,29.44,29.45,17321.0,29.55,29.65,29.44,29.45,17321.0
2022-03-04 12:20:00,29.46,29.47,29.3,29.34,14683.0,29.46,29.47,29.3,29.34,14683.0
2022-03-04 12:25:00,29.32,29.41,29.26,29.31,13277.0,29.32,29.41,29.26,29.31,13277.0
2022-03-04 12:30:00,29.29,29.38,29.25,29.36,24210.0,29.29,29.38,29.25,29.36,24210.0
2022-03-04 12:35:00,29.37,29.43,29.31,29.34,9677.0,29.37,29.43,29.31,29.34,9677.0
2022-03-04 12:40:00,29.35,29.35,29.25,29.29,23924.0,29.35,29.35,29.25,29.29,23924.0
2022-03-04 12:45:00,29.29,29.36,29.25,29.31,9238.0,29.29,29.36,29.25,29.31,9238.0
2022-03-04 12:50:00,29.32,29.34,29.25,29.29,11854.0,29.32,29.34,29.25,29.29,11854.0
2022-03-04 12:55:00,29.3,29.36,29.29,29.34,7014.0,29.3,29.36,29.29,29.34,7014.0
2022-03-04 13:00:00,29.37,29.49,29.36,29.43,10412.0,29.37,29.49,29.36,29.43,10412.0
2022-03-04 13:05:00,29.42,29.42,29.25,29.26,18472.0,29.42,29.42,29.25,29.26,18472.0
2022-03-04 13:10:00,29.27,29.27,29.17,29.21,8950.0,29.27,29.27,29.17,29.21,8950.0
2022-03-04 13:15:00,29.21,29.21,28.96,29.03,25284.0,29.21,29.21,28.96,29.03,25284.0
2022-03-04 13:20:00,29.02,29.05,29.0,29.05,20515.0,29.02,29.05,29.0,29.05,20515.0
2022-03-04 13:25:00,29.05,29.16,29.05,29.07,10392.0,29.05,29.16,29.05,29.07,10392.0
2022-03-04 13:30:00,29.09,29.22,29.09,29.15,10194.0,29.09,29.22,29.09,29.15,10194.0
2022-03-04 13:35:00,29.16,29.22,29.06,29.12,12788.0,29.16,29.22,29.06,29.12,12788.0
2022-03-04 13:40:00,29.11,29.13,28.84,28.84,25748.0,29.11,29.13,28.84,28.84,25748.0
2022-03-04 13:45:00,28.86,28.87,28.73,28.81,19607.0,28.86,28.87,28.73,28.81,19607.0
2022-03-04 13:50:00,28.8,28.83,28.72,28.78,15454.0,28.8,28.83,28.72,28.78,15454.0
2022-03-04 13:55:00,28.78,28.8,28.73,28.75,11476.0,28.78,28.8,28.73,28.75,11476.0
2022-03-04 14:00:00,28.75,28.78,28.71,28.73,12105.0,28.75,28.78,28.71,28.73,12105.0
2022-03-04 14:05:00,28.75,28.79,28.6,28.68,17631.0,28.75,28.79,28.6,28.68,17631.0
2022-03-04 14:10:00,28.68,28.68,28.61,28.68,11201.0,28.68,28.68,28.61,28.68,11201.0
2022-03-04 14:15:00,28.71,28.8,28.63,28.8,9963.0,28.71,28.8,28.63,28.8,9963.0
2022-03-04 14:20:00,28.83,28.92,28.81,28.88,12764.0,28.83,28.92,28.81,28.88,12764.0
2022-03-04 14:25:00,28.88,28.95,28.79,28.81,9029.0,28.88,28.95,28.79,28.81,9029.0
2022-03-04 14:30:00,28.81,28.82,28.73,28.73,13016.0,28.81,28.82,28.73,28.73,13016.0
2022-03-04 14:35:00,28.76,28.79,28.68,28.75,17253.0,28.76,28.79,28.68,28.75,17253.0
2022-03-04 14:40:00,28.74,28.75,28.63,28.65,31264.0,28.74,28.75,28.63,28.65,31264.0
2022-03-04 14:45:00,28.64,28.68,28.54,28.58,27384.0,28.64,28.68,28.54,28.58,27384.0
2022-03-04 14:50:00,28.58,28.61,28.52,28.57,23701.0,28.58,28.61,28.52,28.57,23701.0
2022-03-04 14:55:00,28.58,28.63,28.53,28.6,38474.0,28.58,28.63,28.53,28.6,38474.0
2022-03-04 15:00:00,28.6,28.74,28.59,28.71,24324.0,28.6,28.74,28.59,28.71,24324.0
2022-03-04 15:05:00,28.71,28.76,28.69,28.71,33452.0,28.71,28.76,28.69,28.71,33452.0
2022-03-04 15:10:00,28.72,28.73,28.67,28.67,38541.0,28.72,28.73,28.67,28.67,38541.0
2022-03-04 15:15:00,28.66,28.72,28.61,28.71,31080.0,28.66,28.72,28.61,28.71,31080.0
2022-03-04 15:20:00,28.7,28.7,28.59,28.67,32775.0,28.7,28.7,28.59,28.67,32775.0
2022-03-04 15:25:00,28.66,28.72,28.61,28.64,27489.0,28.66,28.72,28.61,28.64,27489.0
2022-03-04 15:30:00,28.64,28.65,28.55,28.62,43301.0,28.64,28.65,28.55,28.62,43301.0
2022-03-04 15:35:00,28.62,28.64,28.51,28.55,47154.0,28.62,28.64,28.51,28.55,47154.0
2022-03-04 15:40:00,28.54,28.59,28.44,28.44,49799.0,28.54,28.59,28.44,28.44,49799.0
2022-03-04 15:45:00,28.43,28.55,28.43,28.49,65329.0,28.43,28.55,28.43,28.49,65329.0
2022-03-04 15:50:00,28.5,28.52,28.46,28.52,131916.0,28.5,28.52,28.46,28.52,131916.0
2022-03-04 15:55:00,28.52,28.61,28.51,28.58,173212.0,28.52,28.61,28.51,28.58,173212.0
2022-03-07 09:30:00,28.75,28.8,28.05,28.15,89989.0,28.75,28.8,28.05,28.15,89989.0
2022-03-07 09:35:00,28.08,28.37,28.04,28.12,63191.0,28.08,28.37,28.04,28.12,63191.0
2022-03-07 09:40:00,28.1,28.13,27.62,28.1,48508.0,28.1,28.13,27.62,28.1,48508.0
2022-03-07 09:45:00,28.09,28.09,27.6,27.91,28603.0,28.09,28.09,27.6,27.91,28603.0
2022-03-07 09:50:00,27.92,28.05,27.8,28.04,12491.0,27.92,28.05,27.8,28.04,12491.0
2022-03-07 09:55:00,28.05,28.13,27.68,27.68,27818.0,28.05,28.13,27.68,27.68,27818.0
2022-03-07 10:00:00,27.67,27.77,27.5,27.64,62652.0,27.67,27.77,27.5,27.64,62652.0
2022-03-07 10:05:00,27.62,27.69,27.34,27.58,70231.0,27.62,27.69,27.34,27.58,70231.0
2022-03-07 10:10:00,27.58,27.72,27.29,27.37,74290.0,27.58,27.72,27.29,27.37,74290.0
2022-03-07 10:15:00,27.38,27.54,27.36,27.51,35284.0,27.38,27.54,27.36,27.51,35284.0
2022-03-07 10:20:00,27.51,27.58,27.48,27.58,38189.0,27.51,27.58,27.48,27.58,38189.0
2022-03-07 10:25:00,27.58,27.73,27.58,27.68,87909.0,27.58,27.73,27.58,27.68,87909.0
2022-03-07 10:30:00,27.68,27.81,27.59,27.64,88393.0,27.68,27.81,27.59,27.64,88393.0
2022-03-07 10:35:00,27.64,27.71,27.59,27.62,27747.0,27.64,27.71,27.59,27.62,27747.0
2022-03-07 10:40:00,27.61,27.67,27.39,27.5,26538.0,27.61,27.67,27.39,27.5,26538.0
2022-03-07 10:45:00,27.48,27.58,27.47,27.51,87918.0,27.48,27.58,27.47,27.51,87918.0
2022-03-07 10:50:00,27.51,27.52,27.18,27.3,53135.0,27.51,27.52,27.18,27.3,53135.0
2022-03-07 10:55:00,27.3,27.38,27.27,27.34,35103.0,27.3,27.38,27.27,27.34,35103.0
2022-03-07 11:00:00,27.34,27.61,27.3,27.59,35910.0,27.34,27.61,27.3,27.59,35910.0
2022-03-07 11:05:00,27.59,27.79,27.59,27.78,38970.0,27.59,27.79,27.59,27.78,38970.0
2022-03-07 11:10:00,27.78,27.86,27.63,27.65,39478.0,27.78,27.86,27.63,27.65,39478.0
2022-03-07 11:15:00,27.64,27.94,27.63,27.9,18461.0,27.64,27.94,27.63,27.9,18461.0
2022-03-07 11:20:00,27.89,27.89,27.66,27.79,17328.0,27.89,27.89,27.66,27.79,17328.0
2022-03-07 11:25:00,27.81,27.94,27.74,27.75,20678.0,27.81,27.94,27.74,27.75,20678.0
2022-03-07 11:30:00,27.74,27.83,27.57,27.57,24358.0,27.74,27.83,27.57,27.57,24358.0
2022-03-07 11:35:00,27.56,27.67,27.52,27.61,27545.0,27.56,27.67,27.52,27.61,27545.0
2022-03-07 11:40:00,27.61,27.78,27.6,27.68,36867.0,27.61,27.78,27.6,27.68,36867.0
2022-03-07 11:45:00,27.67,27.89,27.63,27.88,16259.0,27.67,27.89,27.63,27.88,16259.0
2022-03-07 11:50:00,27.89,27.89,27.7,27.71,37988.0,27.89,27.89,27.7,27.71,37988.0
2022-03-07 11:55:00,27.7,27.71,27.43,27.43,41652.0,27.7,27.71,27.43,27.43,41652.0
2022-03-07 12:00:00,27.43,27.49,27.34,27.49,24065.0,27.43,27.49,27.34,27.49,24065.0
2022-03-07 12:05:00,27.49,27.5,27.3,27.31,29637.0,27.49,27.5,27.3,27.31,29637.0
2022-03-07 12:10:00,27.3,27.32,27.19,27.24,32156.0,27.3,27.32,27.19,27.24,32156.0
2022-03-07 12:15:00,27.24,27.41,27.24,27.3,22073.0,27.24,27.41,27.24,27.3,22073.0
2022-03-07 12:20:00,27.32,27.37,27.19,27.27,16862.0,27.32,27.37,27.19,27.27,16862.0
2022-03-07 12:25:00,27.27,27.3,27.15,27.25,21226.0,27.27,27.3,27.15,27.25,21226.0
2022-03-07 12:30:00,27.23,27.33,27.2,27.3,19146.0,27.23,27.33,27.2,27.3,19146.0
2022-03-07 12:35:00,27.3,27.33,27.14,27.17,25324.0,27.3,27.33,27.14,27.17,25324.0
2022-03-07 12:40:00,27.15,27.41,27.15,27.41,23238.0,27.15,27.41,27.15,27.41,23238.0
2022-03-07 12:45:00,27.4,27.51,27.37,27.48,23986.0,27.4,27.51,27.37,27.48,23986.0
2022-03-07 12:50:00,27.47,27.54,27.25,27.26,20000.0,27.47,27.54,27.25,27.26,20000.0
2022-03-07 12:55:00,27.26,27.26,27.16,27.22,13992.0,27.26,27.26,27.16,27.22,13992.0
2022-03-07 13:00:00,27.2,27.3,27.11,27.11,32803.0,27.2,27.3,27.11,27.11,32803.0
2022-03-07 13:05:00,27.1,27.22,27.06,27.19,24046.0,27.1,27.22,27.06,27.19,24046.0
2022-03-07 13:10:00,27.21,27.22,27.06,27.09,5625.0,27.21,27.22,27.06,27.09,5625.0
2022-03-07 13:15:00,27.11,27.13,27.05,27.05,15758.0,27.11,27.13,27.05,27.05,15758.0
2022-03-07 13:20:00,27.05,27.06,26.96,26.99,20839.0,27.05,27.06,26.96,26.99,20839.0
2022-03-07 13:25:00,26.98,27.22,26.97,27.21,13003.0,26.98,27.22,26.97,27.21,13003.0
2022-03-07 13:30:00,27.21,27.31,27.18,27.2,16308.0,27.21,27.31,27.18,27.2,16308.0
2022-03-07 13:35:00,27.2,27.26,27.14,27.25,9511.0,27.2,27.26,27.14,27.25,9511.0
2022-03-07 13:40:00,27.24,27.4,27.22,27.37,21403.0,27.24,27.4,27.22,27.37,21403.0
2022-03-07 13:45:00,27.37,27.51,27.36,27.45,18178.0,27.37,27.51,27.36,27.45,18178.0
2022-03-07 13:50:00,27.46,27.48,27.45,27.47,16767.0,27.46,27.48,27.45,27.47,16767.0
2022-03-07 13:55:00,27.46,27.47,27.1,27.1,14538.0,27.46,27.47,27.1,27.1,14538.0
2022-03-07 14:00:00,27.11,27.24,27.1,27.14,17116.0,27.11,27.24,27.1,27.14,17116.0
2022-03-07 14:05:00,27.15,27.21,27.11,27.21,14472.0,27.15,27.21,27.11,27.21,14472.0
2022-03-07 14:10:00,27.22,27.31,27.19,27.2,13575.0,27.22,27.31,27.19,27.2,13575.0
2022-03-07 14:15:00,27.19,27.23,27.16,27.22,11998.0,27.19,27.23,27.16,27.22,11998.0
2022-03-07 14:20:00,27.21,27.21,27.13,27.14,8548.0,27.21,27.21,27.13,27.14,8548.0
2022-03-07 14:25:00,27.15,27.2,27.12,27.13,33917.0,27.15,27.2,27.12,27.13,33917.0
2022-03-07 14:30:00,27.14,27.28,27.12,27.23,25767.0,27.14,27.28,27.12,27.23,25767.0
2022-03-07 14:35:00,27.23,27.32,27.22,27.32,27709.0,27.23,27.32,27.22,27.32,27709.0
2022-03-07 14:40:00,27.3,27.31,27.05,27.05,31791.0,27.3,27.31,27.05,27.05,31791.0
2022-03-07 14:45:00,27.05,27.08,26.94,27.05,28949.0,27.05,27.08,26.94,27.05,28949.0
2022-03-07 14:50:00,27.08,27.09,26.99,26.99,15182.0,27.08,27.09,26.99,26.99,15182.0
2022-03-07 14:55:00,26.99,27.16,26.99,27.09,21036.0,26.99,27.16,26.99,27.09,21036.0
2022-03-07 15:00:00,27.1,27.15,26.97,26.97,22413.0,27.1,27.15,26.97,26.97,22413.0
2022-03-07 15:05:00,26.96,26.99,26.93,26.98,45066.0,26.96,26.99,26.93,26.98,45066.0
2022-03-07 15:10:00,26.99,27.06,26.95,26.98,22434.0,26.99,27.06,26.95,26.98,22434.0
2022-03-07 15:15:00,26.98,26.99,26.8,26.81,29070.0,26.98,26.99,26.8,26.81,29070.0
2022-03-07 15:20:00,26.81,27.0,26.8,26.92,48453.0,26.81,27.0,26.8,26.92,48453.0
2022-03-07 15:25:00,26.93,27.06,26.92,27.04,46954.0,26.93,27.06,26.92,27.04,46954.0
2022-03-07 15:30:00,27.03,27.09,26.84,27.09,52421.0,27.03,27.09,26.84,27.09,52421.0
2022-03-07 15:35:00,27.08,27.08,26.82,26.87,60446.0,27.08,27.08,26.82,26.87,60446.0
2022-03-07 15:40:00,26.85,26.87,26.74,26.8,60307.0,26.85,26.87,26.74,26.8,60307.0
2022-03-07 15:45:00,26.8,26.8,26.63,26.67,67827.0,26.8,26.8,26.63,26.67,67827.0
2022-03-07 15:50:00,26.66,26.69,26.6,26.66,114837.0,26.66,26.69,26.6,26.66,114837.0
2022-03-07 15:55:00,26.65,26.66,26.47,26.48,169596.0,26.65,26.66,26.47,26.48,169596.0
2022-03-08 09:30:00,26.67,26.84,26.49,26.57,41865.0,26.67,26.84,26.49,26.57,41865.0
2022-03-08 09:35:00,26.57,26.91,26.54,26.65,24360.0,26.57,26.91,26.54,26.65,24360.0
2022-03-08 09:40:00,26.61,27.22,26.55,27.1,53266.0,26.61,27.22,26.55,27.1,53266.0
2022-03-08 09:45:00,27.15,27.24,26.85,26.85,19131.0,27.15,27.24,26.85,26.85,19131.0
2022-03-08 09:50:00,26.84,26.96,26.75,26.81,14834.0,26.84,26.96,26.75,26.81,14834.0
2022-03-08 09:55:00,26.86,27.25,26.85,27.14,18323.0,26.86,27.25,26.85,27.14,18323.0
2022-03-08 10:00:00,27.14,27.17,26.91,27.14,15204.0,27.14,27.17,26.91,27.14,15204.0
2022-03-08 10:05:00,27.13,27.16,26.8,26.85,15992.0,27.13,27.16,26.8,26.85,15992.0
2022-03-08 10:10:00,26.91,27.09,26.89,27.03,21083.0,26.91,27.09,26.89,27.03,21083.0
2022-03-08 10:15:00,27.02,27.36,26.99,27.33,27446.0,27.02,27.36,26.99,27.33,27446.0
2022-03-08 10:20:00,27.32,27.35,27.12,27.16,24715.0,27.32,27.35,27.12,27.16,24715.0
2022-03-08 10:25:00,27.13,27.19,26.95,26.97,27348.0,27.13,27.19,26.95,26.97,27348.0
2022-03-08 10:30:00,26.99,27.11,26.66,26.7,28942.0,26.99,27.11,26.66,26.7,28942.0
2022-03-08 10:35:00,26.71,26.95,26.7,26.86,34041.0,26.71,26.95,26.7,26.86,34041.0
2022-03-08 10:40:00,26.85,26.98,26.82,26.93,26467.0,26.85,26.98,26.82,26.93,26467.0
2022-03-08 10:45:00,26.94,27.21,26.92,27.18,12466.0,26.94,27.21,26.92,27.18,12466.0
2022-03-08 10:50:00,27.15,27.15,26.87,27.03,26034.0,27.15,27.15,26.87,27.03,26034.0
2022-03-08 10:55:00,27.02,27.02,26.77,26.81,26285.0,27.02,27.02,26.77,26.81,26285.0
2022-03-08 11:00:00,26.81,27.12,26.81,27.1,30003.0,26.81,27.12,26.81,27.1,30003.0
2022-03-08 11:05:00,27.1,27.16,26.99,27.14,18863.0,27.1,27.16,26.99,27.14,18863.0
2022-03-08 11:10:00,27.2,27.28,27.17,27.23,14055.0,27.2,27.28,27.17,27.23,14055.0
2022-03-08 11:15:00,27.28,27.34,27.23,27.29,15000.0,27.28,27.34,27.23,27.29,15000.0
2022-03-08 11:20:00,27.3,27.31,27.18,27.25,11568.0,27.3,27.31,27.18,27.25,11568.0
2022-03-08 11:25:00,27.25,27.3,27.16,27.16,15342.0,27.25,27.3,27.16,27.16,15342.0
2022-03-08 11:30:00,27.14,27.17,26.97,27.01,27711.0,27.14,27.17,26.97,27.01,27711.0
2022-03-08 11:35:00,27.03,27.16,27.02,27.11,12686.0,27.03,27.16,27.02,27.11,12686.0
2022-03-08 11:40:00,27.18,27.23,27.07,27.22,14614.0,27.18,27.23,27.07,27.22,14614.0
2022-03-08 11:45:00,27.19,27.42,27.18,27.39,27602.0,27.19,27.42,27.18,27.39,27602.0
2022-03-08 11:50:00,27.37,27.4,27.3,27.33,25587.0,27.37,27.4,27.3,27.33,25587.0
2022-03-08 11:55:00,27.31,27.31,27.01,27.09,30048.0,27.31,27.31,27.01,27.09,30048.0
2022-03-08 12:00:00,27.11,27.25,26.99,27.16,24369.0,27.11,27.25,26.99,27.16,24369.0
2022-03-08 12:05:00,27.16,27.33,27.16,27.24,17554.0,27.16,27.33,27.16,27.24,17554.0
2022-03-08 12:10:00,27.24,27.37,27.17,27.35,18339.0,27.24,27.37,27.17,27.35,18339.0
2022-03-08 12:15:00,27.37,27.51,27.32,27.42,26027.0,27.37,27.51,27.32,27.42,26027.0
2022-03-08 12:20:00,27.43,27.47,27.28,27.3,22599.0,27.43,27.47,27.28,27.3,22599.0
2022-03-08 12:25:00,27.31,27.32,27.07,27.21,25685.0,27.31,27.32,27.07,27.21,25685.0
2022-03-08 12:30:00,27.19,27.41,27.12,27.38,15758.0,27.19,27.41,27.12,27.38,15758.0
2022-03-08 12:35:00,27.38,27.41,27.23,27.3,29808.0,27.38,27.41,27.23,27.3,29808.0
2022-03-08 12:40:00,27.28,27.32,27.13,27.3,23047.0,27.28,27.32,27.13,27.3,23047.0
2022-03-08 12:45:00,27.3,27.42,27.28,27.38,11672.0,27.3,27.42,27.28,27.38,11672.0
2022-03-08 12:50:00,27.36,27.41,27.23,27.38,21422.0,27.36,27.41,27.23,27.38,21422.0
2022-03-08 12:55:00,27.38,27.44,27.27,27.44,14041.0,27.38,27.44,27.27,27.44,14041.0
2022-03-08 13:00:00,27.45,27.68,27.44,27.6,13497.0,27.45,27.68,27.44,27.6,13497.0
2022-03-08 13:05:00,27.62,27.63,27.51,27.61,18697.0,27.62,27.63,27.51,27.61,18697.0
2022-03-08 13:10:00,27.62,27.78,27.51,27.7,27228.0,27.62,27.78,27.51,27.7,27228.0
2022-03-08 13:15:00,27.74,27.86,27.7,27.76,22190.0,27.74,27.86,27.7,27.76,22190.0
2022-03-08 13:20:00,27.75,27.76,27.57,27.6,16193.0,27.75,27.76,27.57,27.6,16193.0
2022-03-08 13:25:00,27.6,27.61,27.48,27.5,42764.0,27.6,27.61,27.48,27.5,42764.0
2022-03-08 13:30:00,27.5,27.5,27.14,27.27,18232.0,27.5,27.5,27.14,27.27,18232.0
2022-03-08 13:35:00,27.29,27.34,27.21,27.24,9654.0,27.29,27.34,27.21,27.24,9654.0
2022-03-08 13:40:00,27.26,27.28,27.13,27.23,16513.0,27.26,27.28,27.13,27.23,16513.0
2022-03-08 13:45:00,27.21,27.25,27.07,27.1,15162.0,27.21,27.25,27.07,27.1,15162.0
2022-03-08 13:50:00,27.1,27.12,26.97,26.97,17297.0,27.1,27.12,26.97,26.97,17297.0
2022-03-08 13:55:00,26.99,27.05,26.97,26.99,13913.0,26.99,27.05,26.97,26.99,13913.0
2022-03-08 14:00:00,26.96,27.09,26.92,27.07,17200.0,26.96,27.09,26.92,27.07,17200.0
2022-03-08 14:05:00,27.07,27.15,27.03,27.03,17710.0,27.07,27.15,27.03,27.03,17710.0
2022-03-08 14:10:00,27.03,27.04,26.91,27.02,15452.0,27.03,27.04,26.91,27.02,15452.0
2022-03-08 14:15:00,27.03,27.05,26.87,26.96,18195.0,27.03,27.05,26.87,26.96,18195.0
2022-03-08 14:20:00,26.96,27.07,26.85,27.05,14075.0,26.96,27.07,26.85,27.05,14075.0
2022-03-08 14:25:00,27.05,27.1,26.97,27.03,43626.0,27.05,27.1,26.97,27.03,43626.0
2022-03-08 14:30:00,27.02,27.09,26.86,26.87,37436.0,27.02,27.09,26.86,26.87,37436.0
2022-03-08 14:35:00,26.87,27.05,26.86,26.94,41738.0,26.87,27.05,26.86,26.94,41738.0
2022-03-08 14:40:00,26.97,27.02,26.91,26.98,16309.0,26.97,27.02,26.91,26.98,16309.0
2022-03-08 14:45:00,26.99,27.1,26.99,27.07,22946.0,26.99,27.1,26.99,27.07,22946.0
2022-03-08 14:50:00,27.09,27.13,27.01,27.01,12627.0,27.09,27.13,27.01,27.01,12627.0
2022-03-08 14:55:00,27.02,27.11,26.97,27.09,28052.0,27.02,27.11,26.97,27.09,28052.0
2022-03-08 15:00:00,27.11,27.22,27.04,27.19,40162.0,27.11,27.22,27.04,27.19,40162.0
2022-03-08 15:05:00,27.19,27.22,27.09,27.09,34065.0,27.19,27.22,27.09,27.09,34065.0
2022-03-08 15:10:00,27.09,27.11,27.0,27.04,24795.0,27.09,27.11,27.0,27.04,24795.0
2022-03-08 15:15:00,27.03,27.07,26.96,26.97,19003.0,27.03,27.07,26.96,26.97,19003.0
2022-03-08 15:20:00,26.98,26.99,26.89,26.98,20817.0,26.98,26.99,26.89,26.98,20817.0
2022-03-08 15:25:00,26.96,26.97,26.82,26.83,24185.0,26.96,26.97,26.82,26.83,24185.0
2022-03-08 15:30:00,26.83,26.86,26.78,26.81,38914.0,26.83,26.86,26.78,26.81,38914.0
2022-03-08 15:35:00,26.8,26.89,26.78,26.86,39142.0,26.8,26.89,26.78,26.86,39142.0
2022-03-08 15:40:00,26.87,26.91,26.79,26.8,46172.0,26.87,26.91,26.79,26.8,46172.0
2022-03-08 15:45:00,26.81,26.84,26.72,26.74,45448.0,26.81,26.84,26.72,26.74,45448.0
2022-03-08 15:50:00,26.74,26.85,26.72,26.79,75883.0,26.74,26.85,26.72,26.79,75883.0
2022-03-08 15:55:00,26.79,26.9,26.71,26.89,288090.0,26.79,26.9,26.71,26.89,288090.0
2022-03-09 09:30:00,27.54,28.4,27.44,28.24,86105.0,27.54,28.4,27.44,28.24,86105.0
2022-03-09 09:35:00,28.23,28.25,27.85,27.89,89632.0,28.23,28.25,27.85,27.89,89632.0
2022-03-09 09:40:00,27.95,28.12,27.81,27.92,26500.0,27.95,28.12,27.81,27.92,26500.0
2022-03-09 09:45:00,27.94,28.12,27.91,28.04,32301.0,27.94,28.12,27.91,28.04,32301.0
2022-03-09 09:50:00,28.01,28.02,27.7,27.74,23115.0,28.01,28.02,27.7,27.74,23115.0
2022-03-09 09:55:00,27.76,28.1,27.68,28.08,25733.0,27.76,28.1,27.68,28.08,25733.0
2022-03-09 10:00:00,28.11,28.22,28.02,28.02,100471.0,28.11,28.22,28.02,28.02,100471.0
2022-03-09 10:05:00,28.03,28.2,28.02,28.03,88735.0,28.03,28.2,28.02,28.03,88735.0
2022-03-09 10:10:00,28.02,28.02,27.91,27.91,13468.0,28.02,28.02,27.91,27.91,13468.0
2022-03-09 10:15:00,27.95,28.03,27.75,27.86,20642.0,27.95,28.03,27.75,27.86,20642.0
2022-03-09 10:20:00,27.83,27.98,27.81,27.95,11480.0,27.83,27.98,27.81,27.95,11480.0
2022-03-09 10:25:00,27.99,28.0,27.86,27.96,19056.0,27.99,28.0,27.86,27.96,19056.0
2022-03-09 10:30:00,27.98,28.03,27.94,27.96,35198.0,27.98,28.03,27.94,27.96,35198.0
2022-03-09 10:35:00,27.98,28.21,27.92,28.2,40650.0,27.98,28.21,27.92,28.2,40650.0
2022-03-09 10:40:00,28.19,28.2,28.07,28.09,31532.0,28.19,28.2,28.07,28.09,31532.0
2022-03-09 10:45:00,28.09,28.09,27.87,27.94,25332.0,28.09,28.09,27.87,27.94,25332.0
2022-03-09 10:50:00,27.92,27.97,27.82,27.84,22000.0,27.92,27.97,27.82,27.84,22000.0
2022-03-09 10:55:00,27.85,28.0,27.8,27.99,68999.0,27.85,28.0,27.8,27.99,68999.0
2022-03-09 11:00:00,28.0,28.12,28.0,28.03,16986.0,28.0,28.12,28.0,28.03,16986.0
2022-03-09 11:05:00,28.05,28.14,28.05,28.05,19091.0,28.05,28.14,28.05,28.05,19091.0
2022-03-09 11:10:00,28.06,28.07,27.88,27.88,24458.0,28.06,28.07,27.88,27.88,24458.0
2022-03-09 11:15:00,27.88,27.88,27.66,27.74,25714.0,27.88,27.88,27.66,27.74,25714.0
2022-03-09 11:20:00,27.72,27.84,27.71,27.84,13301.0,27.72,27.84,27.71,27.84,13301.0
2022-03-09 11:25:00,27.81,27.81,27.64,27.65,16539.0,27.81,27.81,27.64,27.65,16539.0
2022-03-09 11:30:00,27.65,27.8,27.59,27.8,38242.0,27.65,27.8,27.59,27.8,38242.0
2022-03-09 11:35:00,27.81,27.84,27.66,27.67,24469.0,27.81,27.84,27.66,27.67,24469.0
2022-03-09 11:40:00,27.66,27.78,27.66,27.73,18840.0,27.66,27.78,27.66,27.73,18840.0
2022-03-09 11:45:00,27.73,27.78,27.7,27.74,16619.0,27.73,27.78,27.7,27.74,16619.0
2022-03-09 11:50:00,27.73,27.75,27.67,27.74,12412.0,27.73,27.75,27.67,27.74,12412.0
2022-03-09 11:55:00,27.76,27.78,27.71,27.73,17037.0,27.76,27.78,27.71,27.73,17037.0
2022-03-09 12:00:00,27.73,27.84,27.72,27.75,15820.0,27.73,27.84,27.72,27.75,15820.0
2022-03-09 12:05:00,27.73,27.77,27.68,27.73,13087.0,27.73,27.77,27.68,27.73,13087.0
2022-03-09 12:10:00,27.74,27.89,27.74,27.87,9195.0,27.74,27.89,27.74,27.87,9195.0
2022-03-09 12:15:00,27.87,27.94,27.81,27.84,30608.0,27.87,27.94,27.81,27.84,30608.0
2022-03-09 12:20:00,27.83,27.88,27.73,27.81,18015.0,27.83,27.88,27.73,27.81,18015.0
2022-03-09 12:25:00,27.83,27.88,27.78,27.88,10398.0,27.83,27.88,27.78,27.88,10398.0
2022-03-09 12:30:00,27.88,27.89,27.76,27.76,15939.0,27.88,27.89,27.76,27.76,15939.0
2022-03-09 12:35:00,27.78,27.83,27.71,27.83,11448.0,27.78,27.83,27.71,27.83,11448.0
2022-03-09 12:40:00,27.84,27.9,27.78,27.89,13796.0,27.84,27.9,27.78,27.89,13796.0
2022-03-09 12:45:00,27.89,27.99,27.87,27.99,21969.0,27.89,27.99,27.87,27.99,21969.0
2022-03-09 12:50:00,27.99,28.1,27.99,28.09,18805.0,27.99,28.1,27.99,28.09,18805.0
2022-03-09 12:55:00,28.09,28.09,28.02,28.04,15831.0,28.09,28.09,28.02,28.04,15831.0
2022-03-09 13:00:00,28.04,28.05,27.9,27.96,21380.0,28.04,28.05,27.9,27.96,21380.0
2022-03-09 13:05:00,27.95,28.08,27.94,28.01,13458.0,27.95,28.08,27.94,28.01,13458.0
2022-03-09 13:10:00,28.02,28.16,28.01,28.16,16533.0,28.02,28.16,28.01,28.16,16533.0
2022-03-09 13:15:00,28.15,28.22,28.15,28.15,16151.0,28.15,28.22,28.15,28.15,16151.0
2022-03-09 13:20:00,28.16,28.21,28.14,28.17,26714.0,28.16,28.21,28.14,28.17,26714.0
2022-03-09 13:25:00,28.18,28.28,28.18,28.26,13371.0,28.18,28.28,28.18,28.26,13371.0
2022-03-09 13:30:00,28.26,28.34,28.25,28.28,27537.0,28.26,28.34,28.25,28.28,27537.0
2022-03-09 13:35:00,28.29,28.37,28.21,28.33,16760.0,28.29,28.37,28.21,28.33,16760.0
2022-03-09 13:40:00,28.34,28.42,28.32,28.33,19510.0,28.34,28.42,28.32,28.33,19510.0
2022-03-09 13:45:00,28.31,28.33,28.22,28.26,22859.0,28.31,28.33,28.22,28.26,22859.0
2022-03-09 13:50:00,28.24,28.29,28.22,28.23,20712.0,28.24,28.29,28.22,28.23,20712.0
2022-03-09 13:55:00,28.23,28.23,28.03,28.08,15155.0,28.23,28.23,28.03,28.08,15155.0
2022-03-09 14:00:00,28.08,28.16,28.06,28.1,25596.0,28.08,28.16,28.06,28.1,25596.0
2022-03-09 14:05:00,28.05,28.13,27.97,27.97,14003.0,28.05,28.13,27.97,27.97,14003.0
2022-03-09 14:10:00,27.97,28.04,27.92,27.92,21245.0,27.97,28.04,27.92,27.92,21245.0
2022-03-09 14:15:00,27.9,27.94,27.82,27.82,22942.0,27.9,27.94,27.82,27.82,22942.0
2022-03-09 14:20:00,27.81,27.86,27.77,27.77,22523.0,27.81,27.86,27.77,27.77,22523.0
2022-03-09 14:25:00,27.76,27.83,27.74,27.82,30546.0,27.76,27.83,27.74,27.82,30546.0
2022-03-09 14:30:00,27.83,27.85,27.76,27.78,17820.0,27.83,27.85,27.76,27.78,17820.0
2022-03-09 14:35:00,27.77,27.88,27.74,27.74,28505.0,27.77,27.88,27.74,27.74,28505.0
2022-03-09 14:40:00,27.75,27.8,27.72,27.79,18199.0,27.75,27.8,27.72,27.79,18199.0
2022-03-09 14:45:00,27.79,27.81,27.74,27.77,27885.0,27.79,27.81,27.74,27.77,27885.0
2022-03-09 14:50:00,27.77,27.84,27.75,27.75,19132.0,27.77,27.84,27.75,27.75,19132.0
2022-03-09 14:55:00,27.74,27.82,27.74,27.76,22772.0,27.74,27.82,27.74,27.76,22772.0
2022-03-09 15:00:00,27.77,27.83,27.76,27.82,16951.0,27.77,27.83,27.76,27.82,16951.0
2022-03-09 15:05:00,27.82,28.0,27.81,28.0,19358.0,27.82,28.0,27.81,28.0,19358.0
2022-03-09 15:10:00,28.02,28.04,27.98,28.03,25075.0,28.02,28.04,27.98,28.03,25075.0
2022-03-09 15:15:00,28.05,28.09,28.0,28.08,27263.0,28.05,28.09,28.0,28.08,27263.0
2022-03-09 15:20:00,28.08,28.14,28.06,28.11,29494.0,28.08,28.14,28.06,28.11,29494.0
2022-03-09 15:25:00,28.1,28.11,27.96,27.96,36611.0,28.1,28.11,27.96,27.96,36611.0
2022-03-09 15:30:00,27.97,28.08,27.96,28.02,38010.0,27.97,28.08,27.96,28.02,38010.0
2022-03-09 15:35:00,28.02,28.04,27.93,27.98,52000.0,28.02,28.04,27.93,27.98,52000.0
2022-03-09 15:40:00,27.99,28.03,27.94,28.0,64849.0,27.99,28.03,27.94,28.0,64849.0
2022-03-09 15:45:00,27.99,28.01,27.92,27.93,80326.0,27.99,28.01,27.92,27.93,80326.0
2022-03-09 15:50:00,27.93,28.03,27.72,27.8,119904.0,27.93,28.03,27.72,27.8,119904.0
2022-03-09 15:55:00,27.8,27.86,27.76,27.86,199411.0,27.8,27.86,27.76,27.86,199411.0
2022-03-10 09:30:00,27.23,27.87,27.2,27.87,13676.0,27.23,27.87,27.2,27.87,13676.0
2022-03-10 09:35:00,27.82,28.17,27.81,28.17,23299.0,27.82,28.17,27.81,28.17,23299.0
2022-03-10 09:40:00,28.22,28.54,28.19,28.54,15307.0,28.22,28.54,28.19,28.54,15307.0
2022-03-10 09:45:00,28.47,28.59,28.39,28.51,30677.0,28.47,28.59,28.39,28.51,30677.0
2022-03-10 09:50:00,28.47,28.72,28.38,28.72,43614.0,28.47,28.72,28.38,28.72,43614.0
2022-03-10 09:55:00,28.75,28.96,28.71,28.96,22363.0,28.75,28.96,28.71,28.96,22363.0
2022-03-10 10:00:00,28.93,29.04,28.81,28.83,35853.0,28.93,29.04,28.81,28.83,35853.0
2022-03-10 10:05:00,28.85,28.99,28.76,28.91,24184.0,28.85,28.99,28.76,28.91,24184.0
2022-03-10 10:10:00,28.93,28.95,28.83,28.95,19979.0,28.93,28.95,28.83,28.95,19979.0
2022-03-10 10:15:00,28.92,28.99,28.86,28.96,13437.0,28.92,28.99,28.86,28.96,13437.0
2022-03-10 10:20:00,28.95,29.02,28.81,28.81,21481.0,28.95,29.02,28.81,28.81,21481.0
2022-03-10 10:25:00,28.8,28.83,28.63,28.64,11163.0,28.8,28.83,28.63,28.64,11163.0
2022-03-10 10:30:00,28.64,28.65,28.38,28.39,20569.0,28.64,28.65,28.38,28.39,20569.0
2022-03-10 10:35:00,28.37,28.46,28.35,28.45,13536.0,28.37,28.46,28.35,28.45,13536.0
2022-03-10 10:40:00,28.48,28.54,28.42,28.49,15752.0,28.48,28.54,28.42,28.49,15752.0
2022-03-10 10:45:00,28.52,28.67,28.51,28.64,10017.0,28.52,28.67,28.51,28.64,10017.0
2022-03-10 10:50:00,28.62,28.64,28.42,28.43,8430.0,28.62,28.64,28.42,28.43,8430.0
2022-03-10 10:55:00,28.36,28.4,28.26,28.3,23081.0,28.36,28.4,28.26,28.3,23081.0
2022-03-10 11:00:00,28.29,28.29,28.17,28.22,16078.0,28.29,28.29,28.17,28.22,16078.0
2022-03-10 11:05:00,28.24,28.39,28.24,28.39,10503.0,28.24,28.39,28.24,28.39,10503.0
2022-03-10 11:10:00,28.37,28.4,28.28,28.38,9351.0,28.37,28.4,28.28,28.38,9351.0
2022-03-10 11:15:00,28.37,28.6,28.37,28.57,8455.0,28.37,28.6,28.37,28.57,8455.0
2022-03-10 11:20:00,28.6,28.65,28.58,28.6,9304.0,28.6,28.65,28.58,28.6,9304.0
2022-03-10 11:25:00,28.6,28.62,28.49,28.54,12638.0,28.6,28.62,28.49,28.54,12638.0
2022-03-10 11:30:00,28.58,28.66,28.57,28.65,5747.0,28.58,28.66,28.57,28.65,5747.0
2022-03-10 11:35:00,28.66,28.67,28.59,28.67,8194.0,28.66,28.67,28.59,28.67,8194.0
2022-03-10 11:40:00,28.68,28.68,28.57,28.57,15328.0,28.68,28.68,28.57,28.57,15328.0
2022-03-10 11:45:00,28.55,28.56,28.43,28.54,9438.0,28.55,28.56,28.43,28.54,9438.0
2022-03-10 11:50:00,28.56,28.57,28.51,28.55,12244.0,28.56,28.57,28.51,28.55,12244.0
2022-03-10 11:55:00,28.53,28.64,28.53,28.62,6722.0,28.53,28.64,28.53,28.62,6722.0
2022-03-10 12:00:00,28.62,28.69,28.62,28.67,13667.0,28.62,28.69,28.62,28.67,13667.0
2022-03-10 12:05:00,28.68,28.72,28.66,28.7,6851.0,28.68,28.72,28.66,28.7,6851.0
2022-03-10 12:10:00,28.74,28.77,28.73,28.74,5494.0,28.74,28.77,28.73,28.74,5494.0
2022-03-10 12:15:00,28.73,28.74,28.65,28.7,8386.0,28.73,28.74,28.65,28.7,8386.0
2022-03-10 12:20:00,28.69,28.81,28.68,28.81,9689.0,28.69,28.81,28.68,28.81,9689.0
2022-03-10 12:25:00,28.81,28.81,28.68,28.68,5828.0,28.81,28.81,28.68,28.68,5828.0
2022-03-10 12:30:00,28.65,28.68,28.56,28.61,5387.0,28.65,28.68,28.56,28.61,5387.0
2022-03-10 12:35:00,28.6,28.61,28.52,28.59,8272.0,28.6,28.61,28.52,28.59,8272.0
2022-03-10 12:40:00,28.59,28.59,28.42,28.44,5733.0,28.59,28.59,28.42,28.44,5733.0
2022-03-10 12:45:00,28.45,28.59,28.44,28.58,6420.0,28.45,28.59,28.44,28.58,6420.0
2022-03-10 12:50:00,28.58,28.62,28.51,28.54,8150.0,28.58,28.62,28.51,28.54,8150.0
2022-03-10 12:55:00,28.55,28.6,28.54,28.59,5351.0,28.55,28.6,28.54,28.59,5351.0
2022-03-10 13:00:00,28.58,28.61,28.49,28.49,7710.0,28.58,28.61,28.49,28.49,7710.0
2022-03-10 13:05:00,28.5,28.57,28.5,28.53,6935.0,28.5,28.57,28.5,28.53,6935.0
2022-03-10 13:10:00,28.53,28.66,28.52,28.64,13753.0,28.53,28.66,28.52,28.64,13753.0
2022-03-10 13:15:00,28.63,28.71,28.63,28.71,10058.0,28.63,28.71,28.63,28.71,10058.0
2022-03-10 13:20:00,28.73,28.74,28.69,28.7,6637.0,28.73,28.74,28.69,28.7,6637.0
2022-03-10 13:25:00,28.71,28.73,28.63,28.63,13570.0,28.71,28.73,28.63,28.63,13570.0
2022-03-10 13:30:00,28.65,28.67,28.59,28.61,6300.0,28.65,28.67,28.59,28.61,6300.0
2022-03-10 13:35:00,28.61,28.63,28.44,28.44,12719.0,28.61,28.63,28.44,28.44,12719.0
2022-03-10 13:40:00,28.44,28.47,28.36,28.45,23486.0,28.44,28.47,28.36,28.45,23486.0
2022-03-10 13:45:00,28.45,28.57,28.44,28.5,20894.0,28.45,28.57,28.44,28.5,20894.0
2022-03-10 13:50:00,28.5,28.61,28.48,28.61,8066.0,28.5,28.61,28.48,28.61,8066.0
2022-03-10 13:55:00,28.61,28.68,28.58,28.65,13038.0,28.61,28.68,28.58,28.65,13038.0
2022-03-10 14:00:00,28.65,28.74,28.62,28.74,11611.0,28.65,28.74,28.62,28.74,11611.0
2022-03-10 14:05:00,28.83,28.83,28.74,28.77,8187.0,28.83,28.83,28.74,28.77,8187.0
2022-03-10 14:10:00,28.78,28.8,28.74,28.77,9229.0,28.78,28.8,28.74,28.77,9229.0
2022-03-10 14:15:00,28.76,28.84,28.76,28.8,7530.0,28.76,28.84,28.76,28.8,7530.0
2022-03-10 14:20:00,28.81,28.83,28.76,28.76,5696.0,28.81,28.83,28.76,28.76,5696.0
2022-03-10 14:25:00,28.77,28.87,28.76,28.87,10522.0,28.77,28.87,28.76,28.87,10522.0
2022-03-10 14:30:00,28.91,28.94,28.84,28.85,10147.0,28.91,28.94,28.84,28.85,10147.0
2022-03-10 14:35:00,28.83,28.85,28.77,28.81,8958.0,28.83,28.85,28.77,28.81,8958.0
2022-03-10 14:40:00,28.81,28.85,28.76,28.78,8299.0,28.81,28.85,28.76,28.78,8299.0
2022-03-10 14:45:00,28.79,28.99,28.79,28.95,10662.0,28.79,28.99,28.79,28.95,10662.0
2022-03-10 14:50:00,28.95,28.98,28.93,28.93,8174.0,28.95,28.98,28.93,28.93,8174.0
2022-03-10 14:55:00,28.94,28.98,28.93,28.95,10824.0,28.94,28.98,28.93,28.95,10824.0
2022-03-10 15:00:00,28.98,28.98,28.84,28.84,9919.0,28.98,28.98,28.84,28.84,9919.0
2022-03-10 15:05:00,28.85,28.86,28.81,28.85,8686.0,28.85,28.86,28.81,28.85,8686.0
2022-03-10 15:10:00,28.83,28.94,28.83,28.9,11153.0,28.83,28.94,28.83,28.9,11153.0
2022-03-10 15:15:00,28.88,28.93,28.87,28.91,7192.0,28.88,28.93,28.87,28.91,7192.0
2022-03-10 15:20:00,28.91,28.92,28.85,28.87,12511.0,28.91,28.92,28.85,28.87,12511.0
2022-03-10 15:25:00,28.86,28.97,28.86,28.95,10669.0,28.86,28.97,28.86,28.95,10669.0
2022-03-10 15:30:00,28.96,28.99,28.92,28.97,13253.0,28.96,28.99,28.92,28.97,13253.0
2022-03-10 15:35:00,28.97,28.97,28.84,28.9,14476.0,28.97,28.97,28.84,28.9,14476.0
2022-03-10 15:40:00,28.9,28.94,28.86,28.89,25845.0,28.9,28.94,28.86,28.89,25845.0
2022-03-10 15:45:00,28.88,28.91,28.84,28.85,16614.0,28.88,28.91,28.84,28.85,16614.0
2022-03-10 15:50:00,28.85,28.95,28.85,28.89,30226.0,28.85,28.95,28.85,28.89,30226.0
2022-03-10 15:55:00,28.88,28.96,28.87,28.93,75296.0,28.88,28.96,28.87,28.93,75296.0
2022-03-11 09:30:00,28.82,29.56,28.78,29.53,39392.0,28.82,29.56,28.78,29.53,39392.0
2022-03-11 09:35:00,29.49,29.7,29.29,29.33,28599.0,29.49,29.7,29.29,29.33,28599.0
2022-03-11 09:40:00,29.29,29.32,29.09,29.23,11097.0,29.29,29.32,29.09,29.23,11097.0
2022-03-11 09:45:00,29.28,29.33,29.2,29.33,14616.0,29.28,29.33,29.2,29.33,14616.0
2022-03-11 09:50:00,29.35,29.49,29.12,29.12,13692.0,29.35,29.49,29.12,29.12,13692.0
2022-03-11 09:55:00,29.11,29.28,29.06,29.28,10955.0,29.11,29.28,29.06,29.28,10955.0
2022-03-11 10:00:00,29.29,29.29,28.82,28.89,24902.0,29.29,29.29,28.82,28.89,24902.0
2022-03-11 10:05:00,28.94,29.0,28.79,28.83,15376.0,28.94,29.0,28.79,28.83,15376.0
2022-03-11 10:10:00,28.83,29.0,28.81,28.89,13756.0,28.83,29.0,28.81,28.89,13756.0
2022-03-11 10:15:00,28.93,28.96,28.76,28.76,10194.0,28.93,28.96,28.76,28.76,10194.0
2022-03-11 10:20:00,28.75,28.75,28.62,28.72,10588.0,28.75,28.75,28.62,28.72,10588.0
2022-03-11 10:25:00,28.74,28.86,28.74,28.79,15602.0,28.74,28.86,28.74,28.79,15602.0
2022-03-11 10:30:00,28.76,28.78,28.6,28.62,16792.0,28.76,28.78,28.6,28.62,16792.0
2022-03-11 10:35:00,28.64,28.68,28.48,28.48,20135.0,28.64,28.68,28.48,28.48,20135.0
2022-03-11 10:40:00,28.48,28.51,28.37,28.48,13743.0,28.48,28.51,28.37,28.48,13743.0
2022-03-11 10:45:00,28.52,28.65,28.48,28.62,4941.0,28.52,28.65,28.48,28.62,4941.0
2022-03-11 10:50:00,28.63,28.75,28.61,28.72,12730.0,28.63,28.75,28.61,28.72,12730.0
2022-03-11 10:55:00,28.72,28.99,28.71,28.99,6989.0,28.72,28.99,28.71,28.99,6989.0
2022-03-11 11:00:00,28.99,29.0,28.73,28.74,14255.0,28.99,29.0,28.73,28.74,14255.0
2022-03-11 11:05:00,28.76,28.76,28.64,28.7,6589.0,28.76,28.76,28.64,28.7,6589.0
2022-03-11 11:10:00,28.68,28.68,28.45,28.55,8936.0,28.68,28.68,28.45,28.55,8936.0
2022-03-11 11:15:00,28.56,28.66,28.55,28.64,7075.0,28.56,28.66,28.55,28.64,7075.0
2022-03-11 11:20:00,28.65,28.65,28.6,28.64,9334.0,28.65,28.65,28.6,28.64,9334.0
2022-03-11 11:25:00,28.62,28.68,28.6,28.6,8071.0,28.62,28.68,28.6,28.6,8071.0
2022-03-11 11:30:00,28.61,28.62,28.49,28.54,9103.0,28.61,28.62,28.49,28.54,9103.0
2022-03-11 11:35:00,28.53,28.78,28.53,28.76,5509.0,28.53,28.78,28.53,28.76,5509.0
2022-03-11 11:40:00,28.74,28.78,28.62,28.73,12108.0,28.74,28.78,28.62,28.73,12108.0
2022-03-11 11:45:00,28.77,28.91,28.76,28.91,1809.0,28.77,28.91,28.76,28.91,1809.0
2022-03-11 11:50:00,28.9,28.93,28.85,28.86,7644.0,28.9,28.93,28.85,28.86,7644.0
2022-03-11 11:55:00,28.83,28.85,28.77,28.82,4361.0,28.83,28.85,28.77,28.82,4361.0
2022-03-11 12:00:00,28.82,28.85,28.76,28.82,6813.0,28.82,28.85,28.76,28.82,6813.0
2022-03-11 12:05:00,28.81,28.83,28.69,28.69,6642.0,28.81,28.83,28.69,28.69,6642.0
2022-03-11 12:10:00,28.69,28.78,28.69,28.77,11696.0,28.69,28.78,28.69,28.77,11696.0
2022-03-11 12:15:00,28.78,28.88,28.78,28.88,5027.0,28.78,28.88,28.78,28.88,5027.0
2022-03-11 12:20:00,28.92,28.94,28.72,28.77,7338.0,28.92,28.94,28.72,28.77,7338.0
2022-03-11 12:25:00,28.78,28.8,28.73,28.76,6058.0,28.78,28.8,28.73,28.76,6058.0
2022-03-11 12:30:00,28.77,28.8,28.74,28.79,5592.0,28.77,28.8,28.74,28.79,5592.0
2022-03-11 12:35:00,28.78,28.78,28.71,28.75,6642.0,28.78,28.78,28.71,28.75,6642.0
2022-03-11 12:40:00,28.76,28.92,28.76,28.92,7224.0,28.76,28.92,28.76,28.92,7224.0
2022-03-11 12:45:00,28.95,29.01,28.92,29.0,15347.0,28.95,29.01,28.92,29.0,15347.0
2022-03-11 12:50:00,29.0,29.02,28.95,28.99,13248.0,29.0,29.02,28.95,28.99,13248.0
2022-03-11 12:55:00,29.0,29.07,29.0,29.03,11670.0,29.0,29.07,29.0,29.03,11670.0
2022-03-11 13:00:00,29.04,29.11,29.03,29.1,7763.0,29.04,29.11,29.03,29.1,7763.0
2022-03-11 13:05:00,29.1,29.12,28.99,29.0,7359.0,29.1,29.12,28.99,29.0,7359.0
2022-03-11 13:10:00,28.99,29.03,28.96,28.97,8729.0,28.99,29.03,28.96,28.97,8729.0
2022-03-11 13:15:00,29.01,29.09,29.01,29.04,8273.0,29.01,29.09,29.01,29.04,8273.0
2022-03-11 13:20:00,29.02,29.04,28.94,28.94,5491.0,29.02,29.04,28.94,28.94,5491.0
2022-03-11 13:25:00,28.98,29.0,28.91,28.97,8275.0,28.98,29.0,28.91,28.97,8275.0
2022-03-11 13:30:00,28.99,29.05,28.97,29.0,8453.0,28.99,29.05,28.97,29.0,8453.0
2022-03-11 13:35:00,29.01,29.04,28.99,29.01,7520.0,29.01,29.04,28.99,29.01,7520.0
2022-03-11 13:40:00,29.01,29.03,28.98,28.99,7200.0,29.01,29.03,28.98,28.99,7200.0
2022-03-11 13:45:00,29.0,29.08,28.98,29.08,12250.0,29.0,29.08,28.98,29.08,12250.0
2022-03-11 13:50:00,29.09,29.11,28.99,28.99,8933.0,29.09,29.11,28.99,28.99,8933.0
2022-03-11 13:55:00,28.97,28.99,28.92,28.95,10475.0,28.97,28.99,28.92,28.95,10475.0
2022-03-11 14:00:00,28.95,29.0,28.92,28.94,9140.0,28.95,29.0,28.92,28.94,9140.0
2022-03-11 14:05:00,28.95,28.98,28.93,28.94,7650.0,28.95,28.98,28.93,28.94,7650.0
2022-03-11 14:10:00,28.93,28.93,28.88,28.91,8149.0,28.93,28.93,28.88,28.91,8149.0
2022-03-11 14:15:00,28.91,28.96,28.76,28.78,22216.0,28.91,28.96,28.76,28.78,22216.0
2022-03-11 14:20:00,28.78,28.9,28.77,28.89,13289.0,28.78,28.9,28.77,28.89,13289.0
2022-03-11 14:25:00,28.89,29.02,28.87,28.99,9337.0,28.89,29.02,28.87,28.99,9337.0
2022-03-11 14:30:00,28.98,28.99,28.91,28.91,5330.0,28.98,28.99,28.91,28.91,5330.0
2022-03-11 14:35:00,28.87,28.9,28.85,28.88,7846.0,28.87,28.9,28.85,28.88,7846.0
2022-03-11 14:40:00,28.87,28.88,28.85,28.85,4912.0,28.87,28.88,28.85,28.85,4912.0
2022-03-11 14:45:00,28.85,28.92,28.83,28.88,10009.0,28.85,28.92,28.83,28.88,10009.0
2022-03-11 14:50:00,28.87,28.87,28.79,28.86,6946.0,28.87,28.87,28.79,28.86,6946.0
2022-03-11 14:55:00,28.86,28.86,28.79,28.84,7692.0,28.86,28.86,28.79,28.84,7692.0
2022-03-11 15:00:00,28.84,28.84,28.8,28.82,6289.0,28.84,28.84,28.8,28.82,6289.0
2022-03-11 15:05:00,28.82,28.86,28.78,28.81,9566.0,28.82,28.86,28.78,28.81,9566.0
2022-03-11 15:10:00,28.8,28.82,28.75,28.76,7299.0,28.8,28.82,28.75,28.76,7299.0
2022-03-11 15:15:00,28.75,28.8,28.7,28.76,11968.0,28.75,28.8,28.7,28.76,11968.0
2022-03-11 15:20:00,28.75,28.8,28.67,28.67,12747.0,28.75,28.8,28.67,28.67,12747.0
2022-03-11 15:25:00,28.66,28.68,28.61,28.64,14887.0,28.66,28.68,28.61,28.64,14887.0
2022-03-11 15:30:00,28.63,28.64,28.59,28.6,18335.0,28.63,28.64,28.59,28.6,18335.0
2022-03-11 15:35:00,28.6,28.7,28.59,28.66,21641.0,28.6,28.7,28.59,28.66,21641.0
2022-03-11 15:40:00,28.67,28.7,28.61,28.64,32816.0,28.67,28.7,28.61,28.64,32816.0
2022-03-11 15:45:00,28.65,28.66,28.5,28.51,34152.0,28.65,28.66,28.5,28.51,34152.0
2022-03-11 15:50:00,28.5,28.55,28.46,28.51,63396.0,28.5,28.55,28.46,28.51,63396.0
2022-03-11 15:55:00,28.5,28.57,28.38,28.44,125858.0,28.5,28.57,28.38,28.44,125858.0
2022-03-14 09:30:00,28.75,29.35,28.59,29.29,32562.0,28.75,29.35,28.59,29.29,32562.0
2022-03-14 09:35:00,29.29,29.48,29.23,29.27,69521.0,29.29,29.48,29.23,29.27,69521.0
2022-03-14 09:40:00,29.19,29.78,29.11,29.78,31376.0,29.19,29.78,29.11,29.78,31376.0
2022-03-14 09:45:00,29.78,29.82,29.41,29.41,25366.0,29.78,29.82,29.41,29.41,25366.0
2022-03-14 09:50:00,29.38,29.52,29.27,29.27,16192.0,29.38,29.52,29.27,29.27,16192.0
2022-03-14 09:55:00,29.27,29.48,29.25,29.48,14869.0,29.27,29.48,29.25,29.48,14869.0
2022-03-14 10:00:00,29.43,29.64,29.42,29.6,35475.0,29.43,29.64,29.42,29.6,35475.0
2022-03-14 10:05:00,29.58,29.77,29.58,29.76,17233.0,29.58,29.77,29.58,29.76,17233.0
2022-03-14 10:10:00,29.75,29.97,29.74,29.96,19918.0,29.75,29.97,29.74,29.96,19918.0
2022-03-14 10:15:00,29.99,30.04,29.92,29.97,13682.0,29.99,30.04,29.92,29.97,13682.0
2022-03-14 10:20:00,30.01,30.01,29.86,29.88,16441.0,30.01,30.01,29.86,29.88,16441.0
2022-03-14 10:25:00,29.89,29.97,29.86,29.87,17015.0,29.89,29.97,29.86,29.87,17015.0
2022-03-14 10:30:00,29.85,29.85,29.58,29.61,11786.0,29.85,29.85,29.58,29.61,11786.0
2022-03-14 10:35:00,29.64,29.8,29.63,29.8,10572.0,29.64,29.8,29.63,29.8,10572.0
2022-03-14 10:40:00,29.83,29.88,29.78,29.78,8711.0,29.83,29.88,29.78,29.78,8711.0
2022-03-14 10:45:00,29.82,29.83,29.67,29.73,14562.0,29.82,29.83,29.67,29.73,14562.0
2022-03-14 10:50:00,29.73,29.94,29.71,29.94,26772.0,29.73,29.94,29.71,29.94,26772.0
2022-03-14 10:55:00,29.92,29.96,29.78,29.83,11331.0,29.92,29.96,29.78,29.83,11331.0
2022-03-14 11:00:00,29.87,29.9,29.7,29.75,17415.0,29.87,29.9,29.7,29.75,17415.0
2022-03-14 11:05:00,29.75,29.76,29.66,29.72,16756.0,29.75,29.76,29.66,29.72,16756.0
2022-03-14 11:10:00,29.71,29.73,29.63,29.67,10625.0,29.71,29.73,29.63,29.67,10625.0
2022-03-14 11:15:00,29.68,29.83,29.66,29.8,11155.0,29.68,29.83,29.66,29.8,11155.0
2022-03-14 11:20:00,29.8,29.82,29.73,29.79,11045.0,29.8,29.82,29.73,29.79,11045.0
2022-03-14 11:25:00,29.81,29.81,29.65,29.73,15996.0,29.81,29.81,29.65,29.73,15996.0
2022-03-14 11:30:00,29.74,29.83,29.71,29.8,9427.0,29.74,29.83,29.71,29.8,9427.0
2022-03-14 11:35:00,29.82,29.84,29.67,29.75,17846.0,29.82,29.84,29.67,29.75,17846.0
2022-03-14 11:40:00,29.73,29.73,29.55,29.6,17309.0,29.73,29.73,29.55,29.6,17309.0
2022-03-14 11:45:00,29.59,29.59,29.46,29.46,8300.0,29.59,29.59,29.46,29.46,8300.0
2022-03-14 11:50:00,29.43,29.5,29.4,29.4,16902.0,29.43,29.5,29.4,29.4,16902.0
2022-03-14 11:55:00,29.44,29.44,29.37,29.41,7922.0,29.44,29.44,29.37,29.41,7922.0
2022-03-14 12:00:00,29.41,29.42,29.35,29.41,6322.0,29.41,29.42,29.35,29.41,6322.0
2022-03-14 12:05:00,29.4,29.47,29.39,29.45,9578.0,29.4,29.47,29.39,29.45,9578.0
2022-03-14 12:10:00,29.46,29.48,29.41,29.48,5135.0,29.46,29.48,29.41,29.48,5135.0
2022-03-14 12:15:00,29.49,29.72,29.49,29.72,12785.0,29.49,29.72,29.49,29.72,12785.0
2022-03-14 12:20:00,29.71,29.78,29.63,29.77,9171.0,29.71,29.78,29.63,29.77,9171.0
2022-03-14 12:25:00,29.77,29.77,29.56,29.6,12672.0,29.77,29.77,29.56,29.6,12672.0
2022-03-14 12:30:00,29.59,29.62,29.52,29.58,11881.0,29.59,29.62,29.52,29.58,11881.0
2022-03-14 12:35:00,29.57,29.65,29.52,29.59,9715.0,29.57,29.65,29.52,29.59,9715.0
2022-03-14 12:40:00,29.61,29.7,29.61,29.7,5246.0,29.61,29.7,29.61,29.7,5246.0
2022-03-14 12:45:00,29.7,29.75,29.67,29.75,9726.0,29.7,29.75,29.67,29.75,9726.0
2022-03-14 12:50:00,29.75,29.76,29.54,29.54,10221.0,29.75,29.76,29.54,29.54,10221.0
2022-03-14 12:55:00,29.53,29.57,29.51,29.55,10158.0,29.53,29.57,29.51,29.55,10158.0
2022-03-14 13:00:00,29.55,29.59,29.4,29.4,8528.0,29.55,29.59,29.4,29.4,8528.0
2022-03-14 13:05:00,29.41,29.44,29.34,29.36,11805.0,29.41,29.44,29.34,29.36,11805.0
2022-03-14 13:10:00,29.37,29.4,29.33,29.35,10563.0,29.37,29.4,29.33,29.35,10563.0
2022-03-14 13:15:00,29.32,29.33,29.25,29.26,13260.0,29.32,29.33,29.25,29.26,13260.0
2022-03-14 13:20:00,29.25,29.25,29.14,29.16,15122.0,29.25,29.25,29.14,29.16,15122.0
2022-03-14 13:25:00,29.17,29.2,29.15,29.16,14505.0,29.17,29.2,29.15,29.16,14505.0
2022-03-14 13:30:00,29.17,29.18,29.07,29.17,19198.0,29.17,29.18,29.07,29.17,19198.0
2022-03-14 13:35:00,29.15,29.15,29.03,29.12,28089.0,29.15,29.15,29.03,29.12,28089.0
2022-03-14 13:40:00,29.14,29.3,29.14,29.28,29339.0,29.14,29.3,29.14,29.28,29339.0
2022-03-14 13:45:00,29.28,29.35,29.25,29.3,11982.0,29.28,29.35,29.25,29.3,11982.0
2022-03-14 13:50:00,29.34,29.5,29.33,29.42,11686.0,29.34,29.5,29.33,29.42,11686.0
2022-03-14 13:55:00,29.4,29.44,29.27,29.29,10629.0,29.4,29.44,29.27,29.29,10629.0
2022-03-14 14:00:00,29.28,29.38,29.25,29.37,6258.0,29.28,29.38,29.25,29.37,6258.0
2022-03-14 14:05:00,29.39,29.4,29.26,29.37,9215.0,29.39,29.4,29.26,29.37,9215.0
2022-03-14 14:10:00,29.37,29.42,29.36,29.4,5372.0,29.37,29.42,29.36,29.4,5372.0
2022-03-14 14:15:00,29.38,29.42,29.33,29.4,8039.0,29.38,29.42,29.33,29.4,8039.0
2022-03-14 14:20:00,29.42,29.44,29.34,29.35,5698.0,29.42,29.44,29.34,29.35,5698.0
2022-03-14 14:25:00,29.34,29.4,29.33,29.39,6474.0,29.34,29.4,29.33,29.39,6474.0
2022-03-14 14:30:00,29.4,29.46,29.35,29.42,9683.0,29.4,29.46,29.35,29.42,9683.0
2022-03-14 14:35:00,29.43,29.49,29.39,29.47,8730.0,29.43,29.49,29.39,29.47,8730.0
2022-03-14 14:40:00,29.48,29.51,29.41,29.5,15551.0,29.48,29.51,29.41,29.5,15551.0
2022-03-14 14:45:00,29.5,29.5,29.4,29.44,7440.0,29.5,29.5,29.4,29.44,7440.0
2022-03-14 14:50:00,29.45,29.54,29.44,29.54,10878.0,29.45,29.54,29.44,29.54,10878.0
2022-03-14 14:55:00,29.54,29.56,29.49,29.53,13715.0,29.54,29.56,29.49,29.53,13715.0
2022-03-14 15:00:00,29.53,29.66,29.52,29.64,14793.0,29.53,29.66,29.52,29.64,14793.0
2022-03-14 15:05:00,29.63,29.65,29.56,29.56,8560.0,29.63,29.65,29.56,29.56,8560.0
2022-03-14 15:10:00,29.55,29.74,29.55,29.73,17667.0,29.55,29.74,29.55,29.73,17667.0
2022-03-14 15:15:00,29.72,29.75,29.56,29.58,17249.0,29.72,29.75,29.56,29.58,17249.0
2022-03-14 15:20:00,29.57,29.58,29.48,29.52,17010.0,29.57,29.58,29.48,29.52,17010.0
2022-03-14 15:25:00,29.51,29.54,29.46,29.46,16997.0,29.51,29.54,29.46,29.46,16997.0
2022-03-14 15:30:00,29.46,29.48,29.39,29.46,21068.0,29.46,29.48,29.39,29.46,21068.0
2022-03-14 15:35:00,29.46,29.53,29.4,29.52,21476.0,29.46,29.53,29.4,29.52,21476.0
2022-03-14 15:40:00,29.51,29.53,29.46,29.53,33114.0,29.51,29.53,29.46,29.53,33114.0
2022-03-14 15:45:00,29.58,29.6,29.41,29.41,40683.0,29.58,29.6,29.41,29.41,40683.0
2022-03-14 15:50:00,29.38,29.45,29.35,29.43,49196.0,29.38,29.45,29.35,29.43,49196.0
2022-03-14 15:55:00,29.44,29.52,29.39,29.4,110710.0,29.44,29.52,29.39,29.4,110710.0
2022-03-15 09:30:00,29.5,30.48,29.5,30.45,25006.0,29.5,30.48,29.5,30.45,25006.0
2022-03-15 09:35:00,30.55,30.61,30.26,30.31,18661.0,30.55,30.61,30.26,30.31,18661.0
2022-03-15 09:40:00,30.28,30.34,30.06,30.11,19097.0,30.28,30.34,30.06,30.11,19097.0
2022-03-15 09:45:00,30.19,30.28,30.11,30.24,16242.0,30.19,30.28,30.11,30.24,16242.0
2022-03-15 09:50:00,30.26,30.42,30.18,30.3,26648.0,30.26,30.42,30.18,30.3,26648.0
2022-03-15 09:55:00,30.38,30.55,30.37,30.37,9632.0,30.38,30.55,30.37,30.37,9632.0
2022-03-15 10:00:00,30.37,30.55,30.28,30.41,12598.0,30.37,30.55,30.28,30.41,12598.0
2022-03-15 10:05:00,30.4,30.4,30.08,30.08,12111.0,30.4,30.4,30.08,30.08,12111.0
2022-03-15 10:10:00,30.07,30.14,29.96,30.05,16075.0,30.07,30.14,29.96,30.05,16075.0
2022-03-15 10:15:00,30.03,30.14,30.02,30.06,13086.0,30.03,30.14,30.02,30.06,13086.0
2022-03-15 10:20:00,30.09,30.27,30.09,30.21,16274.0,30.09,30.27,30.09,30.21,16274.0
2022-03-15 10:25:00,30.22,30.37,30.22,30.34,11741.0,30.22,30.37,30.22,30.34,11741.0
2022-03-15 10:30:00,30.36,30.39,30.11,30.16,19379.0,30.36,30.39,30.11,30.16,19379.0
2022-03-15 10:35:00,30.16,30.25,30.15,30.19,12913.0,30.16,30.25,30.15,30.19,12913.0
2022-03-15 10:40:00,30.21,30.36,30.2,30.31,25945.0,30.21,30.36,30.2,30.31,25945.0
2022-03-15 10:45:00,30.33,30.43,30.3,30.4,21017.0,30.33,30.43,30.3,30.4,21017.0
2022-03-15 10:50:00,30.4,30.43,30.28,30.31,9219.0,30.4,30.43,30.28,30.31,9219.0
2022-03-15 10:55:00,30.31,30.31,30.16,30.19,8154.0,30.31,30.31,30.16,30.19,8154.0
2022-03-15 11:00:00,30.2,30.21,30.04,30.08,13694.0,30.2,30.21,30.04,30.08,13694.0
2022-03-15 11:05:00,30.09,30.13,30.0,30.03,8527.0,30.09,30.13,30.0,30.03,8527.0
2022-03-15 11:10:00,30.04,30.08,29.93,30.01,9813.0,30.04,30.08,29.93,30.01,9813.0
2022-03-15 11:15:00,30.01,30.01,29.85,29.87,8311.0,30.01,30.01,29.85,29.87,8311.0
2022-03-15 11:20:00,29.86,29.86,29.7,29.71,13138.0,29.86,29.86,29.7,29.71,13138.0
2022-03-15 11:25:00,29.71,29.85,29.7,29.8,30994.0,29.71,29.85,29.7,29.8,30994.0
2022-03-15 11:30:00,29.83,29.85,29.74,29.76,16579.0,29.83,29.85,29.74,29.76,16579.0
2022-03-15 11:35:00,29.75,29.8,29.65,29.66,10195.0,29.75,29.8,29.65,29.66,10195.0
2022-03-15 11:40:00,29.64,29.69,29.6,29.62,5996.0,29.64,29.69,29.6,29.62,5996.0
2022-03-15 11:45:00,29.61,29.63,29.54,29.58,4416.0,29.61,29.63,29.54,29.58,4416.0
2022-03-15 11:50:00,29.56,29.64,29.53,29.53,6815.0,29.56,29.64,29.53,29.53,6815.0
2022-03-15 11:55:00,29.51,29.53,29.36,29.53,12191.0,29.51,29.53,29.36,29.53,12191.0
2022-03-15 12:00:00,29.55,29.59,29.5,29.56,8654.0,29.55,29.59,29.5,29.56,8654.0
2022-03-15 12:05:00,29.55,29.64,29.55,29.64,5256.0,29.55,29.64,29.55,29.64,5256.0
2022-03-15 12:10:00,29.62,29.65,29.59,29.61,6703.0,29.62,29.65,29.59,29.61,6703.0
2022-03-15 12:15:00,29.6,29.62,29.56,29.6,7846.0,29.6,29.62,29.56,29.6,7846.0
2022-03-15 12:20:00,29.59,29.6,29.53,29.58,8443.0,29.59,29.6,29.53,29.58,8443.0
2022-03-15 12:25:00,29.6,29.75,29.58,29.73,11562.0,29.6,29.75,29.58,29.73,11562.0
2022-03-15 12:30:00,29.73,29.76,29.71,29.73,8039.0,29.73,29.76,29.71,29.73,8039.0
2022-03-15 12:35:00,29.73,29.77,29.7,29.72,9815.0,29.73,29.77,29.7,29.72,9815.0
2022-03-15 12:40:00,29.71,29.72,29.67,29.69,5625.0,29.71,29.72,29.67,29.69,5625.0
2022-03-15 12:45:00,29.69,29.74,29.69,29.69,5045.0,29.69,29.74,29.69,29.69,5045.0
2022-03-15 12:50:00,29.69,29.71,29.68,29.68,6470.0,29.69,29.71,29.68,29.68,6470.0
2022-03-15 12:55:00,29.69,29.78,29.68,29.76,10244.0,29.69,29.78,29.68,29.76,10244.0
2022-03-15 13:00:00,29.76,29.77,29.71,29.76,13541.0,29.76,29.77,29.71,29.76,13541.0
2022-03-15 13:05:00,29.75,29.76,29.65,29.65,7708.0,29.75,29.76,29.65,29.65,7708.0
2022-03-15 13:10:00,29.61,29.63,29.51,29.51,4698.0,29.61,29.63,29.51,29.51,4698.0
2022-03-15 13:15:00,29.49,29.51,29.43,29.44,7688.0,29.49,29.51,29.43,29.44,7688.0
2022-03-15 13:20:00,29.45,29.53,29.45,29.51,6738.0,29.45,29.53,29.45,29.51,6738.0
2022-03-15 13:25:00,29.53,29.57,29.47,29.48,7872.0,29.53,29.57,29.47,29.48,7872.0
2022-03-15 13:30:00,29.45,29.55,29.45,29.54,11255.0,29.45,29.55,29.45,29.54,11255.0
2022-03-15 13:35:00,29.55,29.6,29.48,29.48,8502.0,29.55,29.6,29.48,29.48,8502.0
2022-03-15 13:40:00,29.48,29.59,29.47,29.55,7385.0,29.48,29.59,29.47,29.55,7385.0
2022-03-15 13:45:00,29.55,29.56,29.53,29.54,6757.0,29.55,29.56,29.53,29.54,6757.0
2022-03-15 13:50:00,29.56,29.66,29.56,29.64,7689.0,29.56,29.66,29.56,29.64,7689.0
2022-03-15 13:55:00,29.63,29.65,29.61,29.62,5844.0,29.63,29.65,29.61,29.62,5844.0
2022-03-15 14:00:00,29.63,29.67,29.56,29.56,14647.0,29.63,29.67,29.56,29.56,14647.0
2022-03-15 14:05:00,29.55,29.62,29.54,29.59,9831.0,29.55,29.62,29.54,29.59,9831.0
2022-03-15 14:10:00,29.59,29.59,29.54,29.54,6612.0,29.59,29.59,29.54,29.54,6612.0
2022-03-15 14:15:00,29.54,29.55,29.43,29.43,10762.0,29.54,29.55,29.43,29.43,10762.0
2022-03-15 14:20:00,29.45,29.47,29.4,29.4,15130.0,29.45,29.47,29.4,29.4,15130.0
2022-03-15 14:25:00,29.41,29.44,29.38,29.39,12207.0,29.41,29.44,29.38,29.39,12207.0
2022-03-15 14:30:00,29.38,29.39,29.33,29.38,9338.0,29.38,29.39,29.33,29.38,9338.0
2022-03-15 14:35:00,29.39,29.45,29.39,29.41,10913.0,29.39,29.45,29.39,29.41,10913.0
2022-03-15 14:40:00,29.41,29.44,29.36,29.4,10497.0,29.41,29.44,29.36,29.4,10497.0
2022-03-15 14:45:00,29.42,29.51,29.42,29.5,10076.0,29.42,29.51,29.42,29.5,10076.0
2022-03-15 14:50:00,29.51,29.59,29.5,29.51,13069.0,29.51,29.59,29.5,29.51,13069.0
2022-03-15 14:55:00,29.51,29.57,29.51,29.55,11129.0,29.51,29.57,29.51,29.55,11129.0
2022-03-15 15:00:00,29.54,29.58,29.51,29.51,9803.0,29.54,29.58,29.51,29.51,9803.0
2022-03-15 15:05:00,29.51,29.54,29.49,29.49,12047.0,29.51,29.54,29.49,29.49,12047.0
2022-03-15 15:10:00,29.51,29.53,29.48,29.5,12509.0,29.51,29.53,29.48,29.5,12509.0
2022-03-15 15:15:00,29.5,29.66,29.49,29.65,13441.0,29.5,29.66,29.49,29.65,13441.0
2022-03-15 15:20:00,29.64,29.76,29.64,29.73,16188.0,29.64,29.76,29.64,29.73,16188.0
2022-03-15 15:25:00,29.73,29.75,29.66,29.67,14383.0,29.73,29.75,29.66,29.67,14383.0
2022-03-15 15:30:00,29.68,29.9,29.67,29.87,31877.0,29.68,29.9,29.67,29.87,31877.0
2022-03-15 15:35:00,29.87,29.93,29.87,29.9,20244.0,29.87,29.93,29.87,29.9,20244.0
2022-03-15 15:40:00,29.91,29.92,29.87,29.88,24201.0,29.91,29.92,29.87,29.88,24201.0
2022-03-15 15:45:00,29.88,29.92,29.84,29.92,33650.0,29.88,29.92,29.84,29.92,33650.0
2022-03-15 15:50:00,29.9,29.99,29.9,29.91,31334.0,29.9,29.99,29.9,29.91,31334.0
2022-03-15 15:55:00,29.89,30.0,29.86,30.0,105150.0,29.89,30.0,29.86,30.0,105150.0
2022-03-16 09:30:00,30.26,30.73,30.26,30.63,17360.0,30.26,30.73,30.26,30.63,17360.0
2022-03-16 09:35:00,30.69,30.87,30.64,30.87,11691.0,30.69,30.87,30.64,30.87,11691.0
2022-03-16 09:40:00,30.85,31.18,30.77,30.97,28912.0,30.85,31.18,30.77,30.97,28912.0
2022-03-16 09:45:00,30.97,31.2,30.94,30.95,10052.0,30.97,31.2,30.94,30.95,10052.0
2022-03-16 09:50:00,30.93,30.93,30.69,30.91,10168.0,30.93,30.93,30.69,30.91,10168.0
2022-03-16 09:55:00,30.94,31.09,30.94,31.02,13585.0,30.94,31.09,30.94,31.02,13585.0
2022-03-16 10:00:00,31.03,31.08,30.93,30.99,24651.0,31.03,31.08,30.93,30.99,24651.0
2022-03-16 10:05:00,31.01,31.11,30.97,31.0,21874.0,31.01,31.11,30.97,31.0,21874.0
2022-03-16 10:10:00,30.98,31.29,30.9,31.26,21460.0,30.98,31.29,30.9,31.26,21460.0
2022-03-16 10:15:00,31.28,31.5,31.26,31.4,29340.0,31.28,31.5,31.26,31.4,29340.0
2022-03-16 10:20:00,31.4,31.74,31.37,31.69,21452.0,31.4,31.74,31.37,31.69,21452.0
2022-03-16 10:25:00,31.66,31.8,31.64,31.76,27162.0,31.66,31.8,31.64,31.76,27162.0
2022-03-16 10:30:00,31.78,31.83,31.73,31.75,17631.0,31.78,31.83,31.73,31.75,17631.0
2022-03-16 10:35:00,31.73,31.83,31.59,31.67,15345.0,31.73,31.83,31.59,31.67,15345.0
2022-03-16 10:40:00,31.7,31.71,31.49,31.49,9917.0,31.7,31.71,31.49,31.49,9917.0
2022-03-16 10:45:00,31.49,31.5,31.27,31.34,12420.0,31.49,31.5,31.27,31.34,12420.0
2022-03-16 10:50:00,31.36,31.37,31.23,31.27,9311.0,31.36,31.37,31.23,31.27,9311.0
2022-03-16 10:55:00,31.28,31.36,31.25,31.27,15583.0,31.28,31.36,31.25,31.27,15583.0
2022-03-16 11:00:00,31.26,31.26,31.13,31.2,12590.0,31.26,31.26,31.13,31.2,12590.0
2022-03-16 11:05:00,31.21,31.23,31.12,31.16,7689.0,31.21,31.23,31.12,31.16,7689.0
2022-03-16 11:10:00,31.18,31.29,31.16,31.23,20918.0,31.18,31.29,31.16,31.23,20918.0
2022-03-16 11:15:00,31.2,31.2,31.05,31.05,9292.0,31.2,31.2,31.05,31.05,9292.0
2022-03-16 11:20:00,31.08,31.2,31.07,31.2,10140.0,31.08,31.2,31.07,31.2,10140.0
2022-03-16 11:25:00,31.22,31.27,31.19,31.19,14114.0,31.22,31.27,31.19,31.19,14114.0
2022-03-16 11:30:00,31.21,31.52,31.17,31.44,21607.0,31.21,31.52,31.17,31.44,21607.0
2022-03-16 11:35:00,31.42,31.43,31.22,31.28,19130.0,31.42,31.43,31.22,31.28,19130.0
2022-03-16 11:40:00,31.27,31.27,31.19,31.24,7228.0,31.27,31.27,31.19,31.24,7228.0
2022-03-16 11:45:00,31.24,31.32,31.2,31.32,7856.0,31.24,31.32,31.2,31.32,7856.0
2022-03-16 11:50:00,31.3,31.36,31.26,31.33,8090.0,31.3,31.36,31.26,31.33,8090.0
2022-03-16 11:55:00,31.35,31.39,31.27,31.39,8504.0,31.35,31.39,31.27,31.39,8504.0
2022-03-16 12:00:00,31.37,31.49,31.36,31.41,9625.0,31.37,31.49,31.36,31.41,9625.0
2022-03-16 12:05:00,31.42,31.42,31.34,31.39,5531.0,31.42,31.42,31.34,31.39,5531.0
2022-03-16 12:10:00,31.4,31.43,31.39,31.41,5717.0,31.4,31.43,31.39,31.41,5717.0
2022-03-16 12:15:00,31.41,31.41,31.23,31.26,5001.0,31.41,31.41,31.23,31.26,5001.0
2022-03-16 12:20:00,31.27,31.34,31.26,31.29,4416.0,31.27,31.34,31.26,31.29,4416.0
2022-03-16 12:25:00,31.3,31.37,31.3,31.37,6052.0,31.3,31.37,31.3,31.37,6052.0
2022-03-16 12:30:00,31.38,31.38,31.23,31.23,4444.0,31.38,31.38,31.23,31.23,4444.0
2022-03-16 12:35:00,31.23,31.3,31.2,31.23,9226.0,31.23,31.3,31.2,31.23,9226.0
2022-03-16 12:40:00,31.22,31.26,31.22,31.22,6892.0,31.22,31.26,31.22,31.22,6892.0
2022-03-16 12:45:00,31.21,31.23,31.07,31.11,6406.0,31.21,31.23,31.07,31.11,6406.0
2022-03-16 12:50:00,31.13,31.16,31.1,31.11,5632.0,31.13,31.16,31.1,31.11,5632.0
2022-03-16 12:55:00,31.15,31.18,31.11,31.14,5092.0,31.15,31.18,31.11,31.14,5092.0
2022-03-16 13:00:00,31.16,31.18,31.08,31.12,5247.0,31.16,31.18,31.08,31.12,5247.0
2022-03-16 13:05:00,31.11,31.17,31.03,31.05,8083.0,31.11,31.17,31.03,31.05,8083.0
2022-03-16 13:10:00,31.04,31.05,30.97,31.0,7432.0,31.04,31.05,30.97,31.0,7432.0
2022-03-16 13:15:00,30.98,31.01,30.91,30.91,3950.0,30.98,31.01,30.91,30.91,3950.0
2022-03-16 13:20:00,30.91,30.94,30.83,30.91,7532.0,30.91,30.94,30.83,30.91,7532.0
2022-03-16 13:25:00,30.93,31.04,30.92,31.01,4623.0,30.93,31.04,30.92,31.01,4623.0
2022-03-16 13:30:00,31.0,31.06,30.98,31.02,4956.0,31.0,31.06,30.98,31.02,4956.0
2022-03-16 13:35:00,31.04,31.04,30.97,31.02,5253.0,31.04,31.04,30.97,31.02,5253.0
2022-03-16 13:40:00,31.02,31.03,30.96,30.97,4165.0,31.02,31.03,30.96,30.97,4165.0
2022-03-16 13:45:00,30.97,31.02,30.95,31.01,6101.0,30.97,31.02,30.95,31.01,6101.0
2022-03-16 13:50:00,31.0,31.01,30.96,31.0,3956.0,31.0,31.01,30.96,31.0,3956.0
2022-03-16 13:55:00,31.01,31.02,30.85,30.86,11484.0,31.01,31.02,30.85,30.86,11484.0
2022-03-16 14:00:00,30.82,30.97,30.69,30.79,11291.0,30.82,30.97,30.69,30.79,11291.0
2022-03-16 14:05:00,30.77,30.86,30.71,30.74,5410.0,30.77,30.86,30.71,30.74,5410.0
2022-03-16 14:10:00,30.73,30.75,30.63,30.65,14947.0,30.73,30.75,30.63,30.65,14947.0
2022-03-16 14:15:00,30.6,30.83,30.6,30.82,6094.0,30.6,30.83,30.6,30.82,6094.0
2022-03-16 14:20:00,30.82,30.87,30.72,30.72,23438.0,30.82,30.87,30.72,30.72,23438.0
2022-03-16 14:25:00,30.69,30.71,30.56,30.57,6659.0,30.69,30.71,30.56,30.57,6659.0
2022-03-16 14:30:00,30.55,30.56,30.38,30.46,10428.0,30.55,30.56,30.38,30.46,10428.0
2022-03-16 14:35:00,30.46,30.77,30.44,30.75,11081.0,30.46,30.77,30.44,30.75,11081.0
2022-03-16 14:40:00,30.75,30.99,30.75,30.9,28290.0,30.75,30.99,30.75,30.9,28290.0
2022-03-16 14:45:00,30.88,31.01,30.88,30.91,10092.0,30.88,31.01,30.88,30.91,10092.0
2022-03-16 14:50:00,30.91,31.01,30.82,31.01,9184.0,30.91,31.01,30.82,31.01,9184.0
2022-03-16 14:55:00,31.04,31.08,31.0,31.01,10717.0,31.04,31.08,31.0,31.01,10717.0
2022-03-16 15:00:00,31.04,31.18,30.99,31.08,9342.0,31.04,31.18,30.99,31.08,9342.0
2022-03-16 15:05:00,31.1,31.16,31.03,31.04,10639.0,31.1,31.16,31.03,31.04,10639.0
2022-03-16 15:10:00,31.04,31.18,31.04,31.16,8976.0,31.04,31.18,31.04,31.16,8976.0
2022-03-16 15:15:00,31.17,31.31,31.1,31.31,17091.0,31.17,31.31,31.1,31.31,17091.0
2022-03-16 15:20:00,31.32,31.32,31.13,31.13,16691.0,31.32,31.32,31.13,31.13,16691.0
2022-03-16 15:25:00,31.14,31.19,31.09,31.13,12954.0,31.14,31.19,31.09,31.13,12954.0
2022-03-16 15:30:00,31.13,31.15,31.07,31.14,22621.0,31.13,31.15,31.07,31.14,22621.0
2022-03-16 15:35:00,31.12,31.14,31.07,31.1,16876.0,31.12,31.14,31.07,31.1,16876.0
2022-03-16 15:40:00,31.1,31.24,31.09,31.21,22843.0,31.1,31.24,31.09,31.21,22843.0
2022-03-16 15:45:00,31.21,31.23,31.18,31.22,42471.0,31.21,31.23,31.18,31.22,42471.0
2022-03-16 15:50:00,31.23,31.37,31.19,31.3,47234.0,31.23,31.37,31.19,31.3,47234.0
2022-03-16 15:55:00,31.28,31.36,31.28,31.33,61741.0,31.28,31.36,31.28,31.33,61741.0
2022-03-17 09:30:00,30.93,31.0,30.68,30.78,14404.0,30.93,31.0,30.68,30.78,14404.0
2022-03-17 09:35:00,30.88,31.26,30.86,31.16,13777.0,30.88,31.26,30.86,31.16,13777.0
2022-03-17 09:40:00,31.09,31.19,30.96,31.14,8626.0,31.09,31.19,30.96,31.14,8626.0
2022-03-17 09:45:00,31.06,31.19,30.97,30.97,8650.0,31.06,31.19,30.97,30.97,8650.0
2022-03-17 09:50:00,31.08,31.43,31.07,31.37,8750.0,31.08,31.43,31.07,31.37,8750.0
2022-03-17 09:55:00,31.4,31.43,31.29,31.4,12745.0,31.4,31.43,31.29,31.4,12745.0
2022-03-17 10:00:00,31.4,31.46,31.26,31.39,10841.0,31.4,31.46,31.26,31.39,10841.0
2022-03-17 10:05:00,31.38,31.48,31.29,31.35,12591.0,31.38,31.48,31.29,31.35,12591.0
2022-03-17 10:10:00,31.34,31.35,31.03,31.04,10519.0,31.34,31.35,31.03,31.04,10519.0
2022-03-17 10:15:00,31.06,31.12,31.01,31.04,6283.0,31.06,31.12,31.01,31.04,6283.0
2022-03-17 10:20:00,31.07,31.21,31.03,31.19,4667.0,31.07,31.21,31.03,31.19,4667.0
2022-03-17 10:25:00,31.19,31.27,31.14,31.23,9484.0,31.19,31.27,31.14,31.23,9484.0
2022-03-17 10:30:00,31.23,31.26,31.08,31.15,10256.0,31.23,31.26,31.08,31.15,10256.0
2022-03-17 10:35:00,31.16,31.19,31.06,31.16,6272.0,31.16,31.19,31.06,31.16,6272.0
2022-03-17 10:40:00,31.2,31.21,31.1,31.15,9173.0,31.2,31.21,31.1,31.15,9173.0
2022-03-17 10:45:00,31.15,31.22,31.05,31.14,6749.0,31.15,31.22,31.05,31.14,6749.0
2022-03-17 10:50:00,31.15,31.15,31.04,31.09,7530.0,31.15,31.15,31.04,31.09,7530.0
2022-03-17 10:55:00,31.09,31.26,31.09,31.22,6921.0,31.09,31.26,31.09,31.22,6921.0
2022-03-17 11:00:00,31.22,31.37,31.19,31.29,11136.0,31.22,31.37,31.19,31.29,11136.0
2022-03-17 11:05:00,31.29,31.35,31.28,31.34,7772.0,31.29,31.35,31.28,31.34,7772.0
2022-03-17 11:10:00,31.33,31.38,31.31,31.32,4290.0,31.33,31.38,31.31,31.32,4290.0
2022-03-17 11:15:00,31.36,31.47,31.35,31.46,6364.0,31.36,31.47,31.35,31.46,6364.0
2022-03-17 11:20:00,31.47,31.56,31.46,31.56,8185.0,31.47,31.56,31.46,31.56,8185.0
2022-03-17 11:25:00,31.59,31.66,31.58,31.62,10329.0,31.59,31.66,31.58,31.62,10329.0
2022-03-17 11:30:00,31.6,31.72,31.59,31.69,9676.0,31.6,31.72,31.59,31.69,9676.0
2022-03-17 11:35:00,31.68,31.68,31.55,31.58,8214.0,31.68,31.68,31.55,31.58,8214.0
2022-03-17 11:40:00,31.59,31.62,31.57,31.57,4165.0,31.59,31.62,31.57,31.57,4165.0
2022-03-17 11:45:00,31.57,31.57,31.4,31.48,8293.0,31.57,31.57,31.4,31.48,8293.0
2022-03-17 11:50:00,31.46,31.58,31.45,31.58,8724.0,31.46,31.58,31.45,31.58,8724.0
2022-03-17 11:55:00,31.56,31.62,31.54,31.54,7450.0,31.56,31.62,31.54,31.54,7450.0
2022-03-17 12:00:00,31.52,31.61,31.52,31.55,5026.0,31.52,31.61,31.52,31.55,5026.0
2022-03-17 12:05:00,31.6,31.6,31.54,31.55,3939.0,31.6,31.6,31.54,31.55,3939.0
2022-03-17 12:10:00,31.54,31.54,31.45,31.47,3396.0,31.54,31.54,31.45,31.47,3396.0
2022-03-17 12:15:00,31.46,31.46,31.37,31.42,4737.0,31.46,31.46,31.37,31.42,4737.0
2022-03-17 12:20:00,31.44,31.52,31.44,31.45,4352.0,31.44,31.52,31.44,31.45,4352.0
2022-03-17 12:25:00,31.39,31.39,31.31,31.31,5961.0,31.39,31.39,31.31,31.31,5961.0
2022-03-17 12:30:00,31.3,31.32,31.26,31.29,6843.0,31.3,31.32,31.26,31.29,6843.0
2022-03-17 12:35:00,31.27,31.35,31.26,31.35,2716.0,31.27,31.35,31.26,31.35,2716.0
2022-03-17 12:40:00,31.33,31.46,31.33,31.45,5147.0,31.33,31.46,31.33,31.45,5147.0
2022-03-17 12:45:00,31.43,31.46,31.38,31.44,4616.0,31.43,31.46,31.38,31.44,4616.0
2022-03-17 12:50:00,31.44,31.46,31.42,31.45,4095.0,31.44,31.46,31.42,31.45,4095.0
2022-03-17 12:55:00,31.45,31.55,31.45,31.53,5656.0,31.45,31.55,31.45,31.53,5656.0
2022-03-17 13:00:00,31.54,31.6,31.51,31.6,4577.0,31.54,31.6,31.51,31.6,4577.0
2022-03-17 13:05:00,31.57,31.57,31.49,31.51,5486.0,31.57,31.57,31.49,31.51,5486.0
2022-03-17 13:10:00,31.49,31.53,31.43,31.44,3858.0,31.49,31.53,31.43,31.44,3858.0
2022-03-17 13:15:00,31.46,31.52,31.43,31.5,4536.0,31.46,31.52,31.43,31.5,4536.0
2022-03-17 13:20:00,31.48,31.58,31.48,31.55,3709.0,31.48,31.58,31.48,31.55,3709.0
2022-03-17 13:25:00,31.55,31.59,31.54,31.59,3365.0,31.55,31.59,31.54,31.59,3365.0
2022-03-17 13:30:00,31.57,31.59,31.52,31.55,6655.0,31.57,31.59,31.52,31.55,6655.0
2022-03-17 13:35:00,31.57,31.58,31.53,31.55,5436.0,31.57,31.58,31.53,31.55,5436.0
2022-03-17 13:40:00,31.56,31.6,31.51,31.59,5797.0,31.56,31.6,31.51,31.59,5797.0
2022-03-17 13:45:00,31.66,31.73,31.66,31.72,5641.0,31.66,31.73,31.66,31.72,5641.0
2022-03-17 13:50:00,31.74,31.74,31.69,31.69,3146.0,31.74,31.74,31.69,31.69,3146.0
2022-03-17 13:55:00,31.71,31.8,31.7,31.78,8627.0,31.71,31.8,31.7,31.78,8627.0
2022-03-17 14:00:00,31.81,31.88,31.78,31.79,5164.0,31.81,31.88,31.78,31.79,5164.0
2022-03-17 14:05:00,31.79,31.79,31.73,31.77,5097.0,31.79,31.79,31.73,31.77,5097.0
2022-03-17 14:10:00,31.79,31.79,31.75,31.76,3690.0,31.79,31.79,31.75,31.76,3690.0
2022-03-17 14:15:00,31.76,31.81,31.71,31.77,7166.0,31.76,31.81,31.71,31.77,7166.0
2022-03-17 14:20:00,31.79,31.85,31.78,31.8,4143.0,31.79,31.85,31.78,31.8,4143.0
2022-03-17 14:25:00,31.82,31.83,31.7,31.7,7927.0,31.82,31.83,31.7,31.7,7927.0
2022-03-17 14:30:00,31.73,31.81,31.67,31.76,30846.0,31.73,31.81,31.67,31.76,30846.0
2022-03-17 14:35:00,31.77,31.81,31.76,31.79,3634.0,31.77,31.81,31.76,31.79,3634.0
2022-03-17 14:40:00,31.8,31.89,31.8,31.89,15241.0,31.8,31.89,31.8,31.89,15241.0
2022-03-17 14:45:00,31.89,31.92,31.87,31.89,13202.0,31.89,31.92,31.87,31.89,13202.0
2022-03-17 14:50:00,31.89,31.97,31.87,31.97,13359.0,31.89,31.97,31.87,31.97,13359.0
2022-03-17 14:55:00,31.96,31.96,31.82,31.9,13477.0,31.96,31.96,31.82,31.9,13477.0
2022-03-17 15:00:00,31.9,31.98,31.89,31.97,12969.0,31.9,31.98,31.89,31.97,12969.0
2022-03-17 15:05:00,31.97,32.05,31.97,32.02,21304.0,31.97,32.05,31.97,32.02,21304.0
2022-03-17 15:10:00,32.01,32.01,31.92,31.94,28468.0,32.01,32.01,31.92,31.94,28468.0
2022-03-17 15:15:00,31.94,32.05,31.92,32.04,19460.0,31.94,32.05,31.92,32.04,19460.0
2022-03-17 15:20:00,32.04,32.11,32.01,32.06,31947.0,32.04,32.11,32.01,32.06,31947.0
2022-03-17 15:25:00,32.07,32.12,32.06,32.08,22235.0,32.07,32.12,32.06,32.08,22235.0
2022-03-17 15:30:00,32.09,32.14,32.07,32.08,28521.0,32.09,32.14,32.07,32.08,28521.0
2022-03-17 15:35:00,32.08,32.18,32.08,32.17,21719.0,32.08,32.18,32.08,32.17,21719.0
2022-03-17 15:40:00,32.16,32.24,32.08,32.24,29296.0,32.16,32.24,32.08,32.24,29296.0
2022-03-17 15:45:00,32.24,32.34,32.23,32.23,35105.0,32.24,32.34,32.23,32.23,35105.0
2022-03-17 15:50:00,32.24,32.24,32.13,32.15,27452.0,32.24,32.24,32.13,32.15,27452.0
2022-03-17 15:55:00,32.16,32.2,32.09,32.2,78028.0,32.16,32.2,32.09,32.2,78028.0
2022-03-18 09:30:00,32.18,32.21,32.03,32.21,95808.0,32.18,32.21,32.03,32.21,95808.0
2022-03-18 09:35:00,32.22,32.6,32.21,32.54,20240.0,32.22,32.6,32.21,32.54,20240.0
2022-03-18 09:40:00,32.5,32.67,32.41,32.61,30807.0,32.5,32.67,32.41,32.61,30807.0
2022-03-18 09:45:00,32.64,32.74,32.45,32.48,22275.0,32.64,32.74,32.45,32.48,22275.0
2022-03-18 09:50:00,32.45,32.48,32.12,32.21,29100.0,32.45,32.48,32.12,32.21,29100.0
2022-03-18 09:55:00,32.23,32.45,32.23,32.41,11213.0,32.23,32.45,32.23,32.41,11213.0
2022-03-18 10:00:00,32.33,32.55,32.28,32.49,17583.0,32.33,32.55,32.28,32.49,17583.0
2022-03-18 10:05:00,32.47,32.63,32.47,32.59,11150.0,32.47,32.63,32.47,32.59,11150.0
2022-03-18 10:10:00,32.6,32.69,32.54,32.69,15242.0,32.6,32.69,32.54,32.69,15242.0
2022-03-18 10:15:00,32.69,32.71,32.61,32.62,10187.0,32.69,32.71,32.61,32.62,10187.0
2022-03-18 10:20:00,32.61,32.61,32.48,32.51,11617.0,32.61,32.61,32.48,32.51,11617.0
2022-03-18 10:25:00,32.52,32.52,32.29,32.34,45222.0,32.52,32.52,32.29,32.34,45222.0
2022-03-18 10:30:00,32.29,32.46,32.26,32.3,12181.0,32.29,32.46,32.26,32.3,12181.0
2022-03-18 10:35:00,32.34,32.35,32.29,32.29,4228.0,32.34,32.35,32.29,32.29,4228.0
2022-03-18 10:40:00,32.29,32.47,32.29,32.47,8396.0,32.29,32.47,32.29,32.47,8396.0
2022-03-18 10:45:00,32.47,32.52,32.38,32.38,15389.0,32.47,32.52,32.38,32.38,15389.0
2022-03-18 10:50:00,32.33,32.37,32.29,32.37,8728.0,32.33,32.37,32.29,32.37,8728.0
2022-03-18 10:55:00,32.38,32.51,32.37,32.41,13487.0,32.38,32.51,32.37,32.41,13487.0
2022-03-18 11:00:00,32.42,32.47,32.36,32.37,11427.0,32.42,32.47,32.36,32.37,11427.0
2022-03-18 11:05:00,32.36,32.44,32.31,32.41,8718.0,32.36,32.44,32.31,32.41,8718.0
2022-03-18 11:10:00,32.39,32.47,32.34,32.47,7063.0,32.39,32.47,32.34,32.47,7063.0
2022-03-18 11:15:00,32.48,32.5,32.44,32.5,4695.0,32.48,32.5,32.44,32.5,4695.0
2022-03-18 11:20:00,32.5,32.5,32.35,32.42,9941.0,32.5,32.5,32.35,32.42,9941.0
2022-03-18 11:25:00,32.41,32.46,32.37,32.44,7752.0,32.41,32.46,32.37,32.44,7752.0
2022-03-18 11:30:00,32.47,32.52,32.44,32.44,13486.0,32.47,32.52,32.44,32.44,13486.0
2022-03-18 11:35:00,32.45,32.63,32.43,32.57,12806.0,32.45,32.63,32.43,32.57,12806.0
2022-03-18 11:40:00,32.57,32.57,32.5,32.57,10083.0,32.57,32.57,32.5,32.57,10083.0
2022-03-18 11:45:00,32.58,32.58,32.4,32.49,10371.0,32.58,32.58,32.4,32.49,10371.0
2022-03-18 11:50:00,32.48,32.57,32.39,32.39,6756.0,32.48,32.57,32.39,32.39,6756.0
2022-03-18 11:55:00,32.41,32.49,32.41,32.41,6302.0,32.41,32.49,32.41,32.41,6302.0
2022-03-18 12:00:00,32.41,32.44,32.4,32.43,5635.0,32.41,32.44,32.4,32.43,5635.0
2022-03-18 12:05:00,32.44,32.44,32.29,32.29,7703.0,32.44,32.44,32.29,32.29,7703.0
2022-03-18 12:10:00,32.27,32.33,32.26,32.31,7463.0,32.27,32.33,32.26,32.31,7463.0
2022-03-18 12:15:00,32.33,32.39,32.3,32.39,5481.0,32.33,32.39,32.3,32.39,5481.0
2022-03-18 12:20:00,32.39,32.39,32.25,32.27,7373.0,32.39,32.39,32.25,32.27,7373.0
2022-03-18 12:25:00,32.28,32.38,32.27,32.34,10360.0,32.28,32.38,32.27,32.34,10360.0
2022-03-18 12:30:00,32.34,32.37,32.31,32.32,4701.0,32.34,32.37,32.31,32.32,4701.0
2022-03-18 12:35:00,32.34,32.36,32.26,32.3,8776.0,32.34,32.36,32.26,32.3,8776.0
2022-03-18 12:40:00,32.32,32.44,32.3,32.44,9246.0,32.32,32.44,32.3,32.44,9246.0
2022-03-18 12:45:00,32.44,32.5,32.44,32.48,7179.0,32.44,32.5,32.44,32.48,7179.0
2022-03-18 12:50:00,32.48,32.51,32.44,32.48,3655.0,32.48,32.51,32.44,32.48,3655.0
2022-03-18 12:55:00,32.49,32.62,32.48,32.62,18956.0,32.49,32.62,32.48,32.62,18956.0
2022-03-18 13:00:00,32.63,32.64,32.6,32.61,5420.0,32.63,32.64,32.6,32.61,5420.0
2022-03-18 13:05:00,32.59,32.61,32.52,32.52,5414.0,32.59,32.61,32.52,32.52,5414.0
2022-03-18 13:10:00,32.52,32.56,32.49,32.56,5877.0,32.52,32.56,32.49,32.56,5877.0
2022-03-18 13:15:00,32.58,32.59,32.54,32.55,8037.0,32.58,32.59,32.54,32.55,8037.0
2022-03-18 13:20:00,32.55,32.63,32.5,32.61,6063.0,32.55,32.63,32.5,32.61,6063.0
2022-03-18 13:25:00,32.61,32.61,32.55,32.56,4047.0,32.61,32.61,32.55,32.56,4047.0
2022-03-18 13:30:00,32.56,32.56,32.46,32.48,6930.0,32.56,32.56,32.46,32.48,6930.0
2022-03-18 13:35:00,32.46,32.56,32.41,32.54,24939.0,32.46,32.56,32.41,32.54,24939.0
2022-03-18 13:40:00,32.53,32.55,32.49,32.5,7214.0,32.53,32.55,32.49,32.5,7214.0
2022-03-18 13:45:00,32.52,32.53,32.48,32.49,5528.0,32.52,32.53,32.48,32.49,5528.0
2022-03-18 13:50:00,32.48,32.5,32.44,32.48,9187.0,32.48,32.5,32.44,32.48,9187.0
2022-03-18 13:55:00,32.48,32.53,32.46,32.5,11402.0,32.48,32.53,32.46,32.5,11402.0
2022-03-18 14:00:00,32.49,32.5,32.36,32.36,8819.0,32.49,32.5,32.36,32.36,8819.0
2022-03-18 14:05:00,32.36,32.39,32.27,32.38,43519.0,32.36,32.39,32.27,32.38,43519.0
2022-03-18 14:10:00,32.38,32.43,32.34,32.34,18196.0,32.38,32.43,32.34,32.34,18196.0
2022-03-18 14:15:00,32.34,32.34,32.27,32.27,8745.0,32.34,32.34,32.27,32.27,8745.0
2022-03-18 14:20:00,32.27,32.34,32.25,32.33,10192.0,32.27,32.34,32.25,32.33,10192.0
2022-03-18 14:25:00,32.34,32.34,32.24,32.3,11056.0,32.34,32.34,32.24,32.3,11056.0
2022-03-18 14:30:00,32.28,32.46,32.28,32.45,13402.0,32.28,32.46,32.28,32.45,13402.0
2022-03-18 14:35:00,32.43,32.47,32.43,32.47,5828.0,32.43,32.47,32.43,32.47,5828.0
2022-03-18 14:40:00,32.45,32.48,32.42,32.48,10498.0,32.45,32.48,32.42,32.48,10498.0
2022-03-18 14:45:00,32.47,32.51,32.4,32.41,13582.0,32.47,32.51,32.4,32.41,13582.0
2022-03-18 14:50:00,32.42,32.43,32.39,32.43,4629.0,32.42,32.43,32.39,32.43,4629.0
2022-03-18 14:55:00,32.43,32.43,32.35,32.4,11591.0,32.43,32.43,32.35,32.4,11591.0
2022-03-18 15:00:00,32.42,32.43,32.37,32.38,10905.0,32.42,32.43,32.37,32.38,10905.0
2022-03-18 15:05:00,32.39,32.42,32.35,32.39,9075.0,32.39,32.42,32.35,32.39,9075.0
2022-03-18 15:10:00,32.39,32.39,32.33,32.39,10777.0,32.39,32.39,32.33,32.39,10777.0
2022-03-18 15:15:00,32.4,32.49,32.39,32.49,13194.0,32.4,32.49,32.39,32.49,13194.0
2022-03-18 15:20:00,32.5,32.5,32.44,32.45,11428.0,32.5,32.5,32.44,32.45,11428.0
2022-03-18 15:25:00,32.45,32.51,32.44,32.45,14177.0,32.45,32.51,32.44,32.45,14177.0
2022-03-18 15:30:00,32.46,32.46,32.35,32.35,21315.0,32.46,32.46,32.35,32.35,21315.0
2022-03-18 15:35:00,32.34,32.47,32.34,32.41,34541.0,32.34,32.47,32.34,32.41,34541.0
2022-03-18 15:40:00,32.42,32.48,32.41,32.44,41248.0,32.42,32.48,32.41,32.44,41248.0
2022-03-18 15:45:00,32.44,32.49,32.31,32.31,52181.0,32.44,32.49,32.31,32.31,52181.0
2022-03-18 15:50:00,32.33,32.37,32.25,32.26,57692.0,32.33,32.37,32.25,32.26,57692.0
2022-03-18 15:55:00,32.27,32.32,32.22,32.26,139376.0,32.27,32.32,32.22,32.26,139376.0
2022-03-21 09:30:00,32.44,32.66,32.03,32.38,18955.0,32.44,32.66,32.03,32.38,18955.0
2022-03-21 09:35:00,32.38,32.65,32.38,32.39,19733.0,32.38,32.65,32.38,32.39,19733.0
2022-03-21 09:40:00,32.45,32.57,32.11,32.18,11859.0,32.45,32.57,32.11,32.18,11859.0
2022-03-21 09:45:00,32.19,32.21,31.87,31.97,11036.0,32.19,32.21,31.87,31.97,11036.0
2022-03-21 09:50:00,31.95,32.1,31.93,32.03,12538.0,31.95,32.1,31.93,32.03,12538.0
2022-03-21 09:55:00,32.07,32.16,31.94,31.95,14367.0,32.07,32.16,31.94,31.95,14367.0
2022-03-21 10:00:00,31.84,31.85,31.59,31.65,17958.0,31.84,31.85,31.59,31.65,17958.0
2022-03-21 10:05:00,31.62,31.67,31.38,31.41,11384.0,31.62,31.67,31.38,31.41,11384.0
2022-03-21 10:10:00,31.42,31.66,31.39,31.59,15321.0,31.42,31.66,31.39,31.59,15321.0
2022-03-21 10:15:00,31.59,31.68,31.55,31.67,9579.0,31.59,31.68,31.55,31.67,9579.0
2022-03-21 10:20:00,31.62,31.71,31.61,31.68,8897.0,31.62,31.71,31.61,31.68,8897.0
2022-03-21 10:25:00,31.66,31.66,31.5,31.58,15077.0,31.66,31.66,31.5,31.58,15077.0
2022-03-21 10:30:00,31.57,31.59,31.5,31.56,7828.0,31.57,31.59,31.5,31.56,7828.0
2022-03-21 10:35:00,31.51,31.63,31.41,31.59,19382.0,31.51,31.63,31.41,31.59,19382.0
2022-03-21 10:40:00,31.59,31.6,31.47,31.53,11333.0,31.59,31.6,31.47,31.53,11333.0
2022-03-21 10:45:00,31.56,31.57,31.5,31.51,4718.0,31.56,31.57,31.5,31.51,4718.0
2022-03-21 10:50:00,31.52,31.55,31.39,31.43,5339.0,31.52,31.55,31.39,31.43,5339.0
2022-03-21 10:55:00,31.41,31.56,31.39,31.56,10188.0,31.41,31.56,31.39,31.56,10188.0
2022-03-21 11:00:00,31.53,31.55,31.4,31.44,5964.0,31.53,31.55,31.4,31.44,5964.0
2022-03-21 11:05:00,31.41,31.52,31.4,31.43,9694.0,31.41,31.52,31.4,31.43,9694.0
2022-03-21 11:10:00,31.42,31.5,31.42,31.49,4411.0,31.42,31.5,31.42,31.49,4411.0
2022-03-21 11:15:00,31.46,31.62,31.44,31.51,13595.0,31.46,31.62,31.44,31.51,13595.0
2022-03-21 11:20:00,31.51,31.51,31.31,31.31,5116.0,31.51,31.51,31.31,31.31,5116.0
2022-03-21 11:25:00,31.36,31.41,31.34,31.35,9475.0,31.36,31.41,31.34,31.35,9475.0
2022-03-21 11:30:00,31.34,31.34,31.26,31.26,4139.0,31.34,31.34,31.26,31.26,4139.0
2022-03-21 11:35:00,31.29,31.41,31.23,31.39,12421.0,31.29,31.41,31.23,31.39,12421.0
2022-03-21 11:40:00,31.38,31.39,31.31,31.32,7249.0,31.38,31.39,31.31,31.32,7249.0
2022-03-21 11:45:00,31.33,31.5,31.32,31.49,6829.0,31.33,31.5,31.32,31.49,6829.0
2022-03-21 11:50:00,31.54,31.68,31.54,31.68,4553.0,31.54,31.68,31.54,31.68,4553.0
2022-03-21 11:55:00,31.68,31.75,31.62,31.62,9235.0,31.68,31.75,31.62,31.62,9235.0
2022-03-21 12:00:00,31.64,31.64,31.5,31.52,8466.0,31.64,31.64,31.5,31.52,8466.0
2022-03-21 12:05:00,31.54,31.58,31.51,31.51,8594.0,31.54,31.58,31.51,31.51,8594.0
2022-03-21 12:10:00,31.51,31.62,31.45,31.59,10432.0,31.51,31.62,31.45,31.59,10432.0
2022-03-21 12:15:00,31.57,31.59,31.54,31.56,1227.0,31.57,31.59,31.54,31.56,1227.0
2022-03-21 12:20:00,31.58,31.63,31.57,31.6,6431.0,31.58,31.63,31.57,31.6,6431.0
2022-03-21 12:25:00,31.63,31.64,31.53,31.55,5802.0,31.63,31.64,31.53,31.55,5802.0
2022-03-21 12:30:00,31.57,31.57,31.37,31.43,11261.0,31.57,31.57,31.37,31.43,11261.0
2022-03-21 12:35:00,31.42,31.42,31.3,31.35,6798.0,31.42,31.42,31.3,31.35,6798.0
2022-03-21 12:40:00,31.36,31.44,31.34,31.43,5182.0,31.36,31.44,31.34,31.43,5182.0
2022-03-21 12:45:00,31.42,31.56,31.42,31.56,9677.0,31.42,31.56,31.42,31.56,9677.0
2022-03-21 12:50:00,31.53,31.56,31.51,31.54,5172.0,31.53,31.56,31.51,31.54,5172.0
2022-03-21 12:55:00,31.54,31.61,31.52,31.61,8189.0,31.54,31.61,31.52,31.61,8189.0
2022-03-21 13:00:00,31.6,31.64,31.54,31.57,9931.0,31.6,31.64,31.54,31.57,9931.0
2022-03-21 13:05:00,31.57,31.67,31.54,31.59,5963.0,31.57,31.67,31.54,31.59,5963.0
2022-03-21 13:10:00,31.62,31.62,31.51,31.57,9482.0,31.62,31.62,31.51,31.57,9482.0
2022-03-21 13:15:00,31.55,31.57,31.39,31.4,13545.0,31.55,31.57,31.39,31.4,13545.0
2022-03-21 13:20:00,31.4,31.42,31.27,31.37,9270.0,31.4,31.42,31.27,31.37,9270.0
2022-03-21 13:25:00,31.37,31.44,31.31,31.31,7616.0,31.37,31.44,31.31,31.31,7616.0
2022-03-21 13:30:00,31.32,31.43,31.31,31.41,5200.0,31.32,31.43,31.31,31.41,5200.0
2022-03-21 13:35:00,31.4,31.47,31.36,31.43,8496.0,31.4,31.47,31.36,31.43,8496.0
2022-03-21 13:40:00,31.45,31.45,31.37,31.42,7586.0,31.45,31.45,31.37,31.42,7586.0
2022-03-21 13:45:00,31.42,31.48,31.38,31.48,6700.0,31.42,31.48,31.38,31.48,6700.0
2022-03-21 13:50:00,31.49,31.55,31.44,31.48,9574.0,31.49,31.55,31.44,31.48,9574.0
2022-03-21 13:55:00,31.5,31.59,31.49,31.59,6813.0,31.5,31.59,31.49,31.59,6813.0
2022-03-21 14:00:00,31.6,31.64,31.57,31.63,7863.0,31.6,31.64,31.57,31.63,7863.0
2022-03-21 14:05:00,31.61,31.61,31.56,31.56,5821.0,31.61,31.61,31.56,31.56,5821.0
2022-03-21 14:10:00,31.55,31.56,31.5,31.5,10082.0,31.55,31.56,31.5,31.5,10082.0
2022-03-21 14:15:00,31.52,31.55,31.49,31.54,9151.0,31.52,31.55,31.49,31.54,9151.0
2022-03-21 14:20:00,31.55,31.67,31.55,31.66,6796.0,31.55,31.67,31.55,31.66,6796.0
2022-03-21 14:25:00,31.65,31.65,31.61,31.62,5993.0,31.65,31.65,31.61,31.62,5993.0
2022-03-21 14:30:00,31.61,31.61,31.52,31.53,4175.0,31.61,31.61,31.52,31.53,4175.0
2022-03-21 14:35:00,31.51,31.56,31.51,31.52,6258.0,31.51,31.56,31.51,31.52,6258.0
2022-03-21 14:40:00,31.52,31.54,31.47,31.52,9567.0,31.52,31.54,31.47,31.52,9567.0
2022-03-21 14:45:00,31.54,31.61,31.54,31.61,6188.0,31.54,31.61,31.54,31.61,6188.0
2022-03-21 14:50:00,31.6,31.61,31.53,31.55,7419.0,31.6,31.61,31.53,31.55,7419.0
2022-03-21 14:55:00,31.56,31.56,31.5,31.53,10494.0,31.56,31.56,31.5,31.53,10494.0
2022-03-21 15:00:00,31.52,31.52,31.38,31.38,11095.0,31.52,31.52,31.38,31.38,11095.0
2022-03-21 15:05:00,31.38,31.41,31.3,31.33,10844.0,31.38,31.41,31.3,31.33,10844.0
2022-03-21 15:10:00,31.34,31.39,31.33,31.36,10203.0,31.34,31.39,31.33,31.36,10203.0
2022-03-21 15:15:00,31.36,31.41,31.32,31.32,9012.0,31.36,31.41,31.32,31.32,9012.0
2022-03-21 15:20:00,31.32,31.38,31.3,31.38,9153.0,31.32,31.38,31.3,31.38,9153.0
2022-03-21 15:25:00,31.39,31.48,31.38,31.43,15888.0,31.39,31.48,31.38,31.43,15888.0
2022-03-21 15:30:00,31.46,31.5,31.39,31.41,18881.0,31.46,31.5,31.39,31.41,18881.0
2022-03-21 15:35:00,31.4,31.45,31.35,31.37,17226.0,31.4,31.45,31.35,31.37,17226.0
2022-03-21 15:40:00,31.37,31.44,31.35,31.41,26117.0,31.37,31.44,31.35,31.41,26117.0
2022-03-21 15:45:00,31.44,31.44,31.3,31.31,31403.0,31.44,31.44,31.3,31.31,31403.0
2022-03-21 15:50:00,31.32,31.48,31.32,31.46,33490.0,31.32,31.48,31.32,31.46,33490.0
2022-03-21 15:55:00,31.47,31.65,31.46,31.65,81904.0,31.47,31.65,31.46,31.65,81904.0
2022-03-22 09:30:00,32.01,32.61,32.01,32.44,28447.0,32.01,32.61,32.01,32.44,28447.0
2022-03-22 09:35:00,32.4,32.8,32.35,32.76,9504.0,32.4,32.8,32.35,32.76,9504.0
2022-03-22 09:40:00,32.72,32.77,32.52,32.75,13787.0,32.72,32.77,32.52,32.75,13787.0
2022-03-22 09:45:00,32.75,32.8,32.45,32.62,9624.0,32.75,32.8,32.45,32.62,9624.0
2022-03-22 09:50:00,32.62,32.65,32.53,32.61,9085.0,32.62,32.65,32.53,32.61,9085.0
2022-03-22 09:55:00,32.65,32.68,32.35,32.35,12446.0,32.65,32.68,32.35,32.35,12446.0
2022-03-22 10:00:00,32.34,32.42,32.14,32.19,19102.0,32.34,32.42,32.14,32.19,19102.0
2022-03-22 10:05:00,32.22,32.24,31.66,31.7,20869.0,32.22,32.24,31.66,31.7,20869.0
2022-03-22 10:10:00,31.71,31.83,31.61,31.67,17764.0,31.71,31.83,31.61,31.67,17764.0
2022-03-22 10:15:00,31.66,31.76,31.55,31.76,9799.0,31.66,31.76,31.55,31.76,9799.0
2022-03-22 10:20:00,31.76,31.83,31.68,31.68,23121.0,31.76,31.83,31.68,31.68,23121.0
2022-03-22 10:25:00,31.65,31.65,31.4,31.4,10433.0,31.65,31.65,31.4,31.4,10433.0
2022-03-22 10:30:00,31.4,31.59,31.4,31.51,11017.0,31.4,31.59,31.4,31.51,11017.0
2022-03-22 10:35:00,31.49,31.58,31.34,31.34,11249.0,31.49,31.58,31.34,31.34,11249.0
2022-03-22 10:40:00,31.39,31.47,31.31,31.44,10758.0,31.39,31.47,31.31,31.44,10758.0
2022-03-22 10:45:00,31.46,31.52,31.4,31.43,8768.0,31.46,31.52,31.4,31.43,8768.0
2022-03-22 10:50:00,31.42,31.47,31.42,31.44,3102.0,31.42,31.47,31.42,31.44,3102.0
2022-03-22 10:55:00,31.46,31.65,31.46,31.65,10339.0,31.46,31.65,31.46,31.65,10339.0
2022-03-22 11:00:00,31.61,31.67,31.54,31.58,8625.0,31.61,31.67,31.54,31.58,8625.0
2022-03-22 11:05:00,31.6,31.82,31.6,31.82,10411.0,31.6,31.82,31.6,31.82,10411.0
2022-03-22 11:10:00,31.85,31.9,31.79,31.85,7649.0,31.85,31.9,31.79,31.85,7649.0
2022-03-22 11:15:00,31.84,31.95,31.83,31.94,4763.0,31.84,31.95,31.83,31.94,4763.0
2022-03-22 11:20:00,31.92,31.94,31.82,31.86,8218.0,31.92,31.94,31.82,31.86,8218.0
2022-03-22 11:25:00,31.88,31.91,31.76,31.8,6053.0,31.88,31.91,31.76,31.8,6053.0
2022-03-22 11:30:00,31.8,31.8,31.69,31.76,5540.0,31.8,31.8,31.69,31.76,5540.0
2022-03-22 11:35:00,31.74,31.76,31.68,31.7,3068.0,31.74,31.76,31.68,31.7,3068.0
2022-03-22 11:40:00,31.7,31.77,31.6,31.61,7217.0,31.7,31.77,31.6,31.61,7217.0
2022-03-22 11:45:00,31.61,31.66,31.59,31.66,2983.0,31.61,31.66,31.59,31.66,2983.0
2022-03-22 11:50:00,31.69,31.71,31.64,31.7,7785.0,31.69,31.71,31.64,31.7,7785.0
2022-03-22 11:55:00,31.68,31.69,31.63,31.68,5192.0,31.68,31.69,31.63,31.68,5192.0
2022-03-22 12:00:00,31.7,31.73,31.58,31.6,4300.0,31.7,31.73,31.58,31.6,4300.0
2022-03-22 12:05:00,31.65,31.81,31.64,31.78,6290.0,31.65,31.81,31.64,31.78,6290.0
2022-03-22 12:10:00,31.77,31.81,31.72,31.77,5477.0,31.77,31.81,31.72,31.77,5477.0
2022-03-22 12:15:00,31.79,31.79,31.68,31.71,4422.0,31.79,31.79,31.68,31.71,4422.0
2022-03-22 12:20:00,31.67,31.67,31.62,31.65,4126.0,31.67,31.67,31.62,31.65,4126.0
2022-03-22 12:25:00,31.65,31.67,31.62,31.66,2852.0,31.65,31.67,31.62,31.66,2852.0
2022-03-22 12:30:00,31.64,31.65,31.56,31.59,4965.0,31.64,31.65,31.56,31.59,4965.0
2022-03-22 12:35:00,31.6,31.71,31.6,31.69,5222.0,31.6,31.71,31.6,31.69,5222.0
2022-03-22 12:40:00,31.71,31.73,31.65,31.68,4620.0,31.71,31.73,31.65,31.68,4620.0
2022-03-22 12:45:00,31.71,31.72,31.68,31.72,2328.0,31.71,31.72,31.68,31.72,2328.0
2022-03-22 12:50:00,31.74,31.79,31.73,31.75,4424.0,31.74,31.79,31.73,31.75,4424.0
2022-03-22 12:55:00,31.73,31.77,31.72,31.74,5267.0,31.73,31.77,31.72,31.74,5267.0
2022-03-22 13:00:00,31.75,31.84,31.75,31.84,2632.0,31.75,31.84,31.75,31.84,2632.0
2022-03-22 13:05:00,31.85,31.87,31.82,31.82,5191.0,31.85,31.87,31.82,31.82,5191.0
2022-03-22 13:10:00,31.81,31.85,31.81,31.83,2373.0,31.81,31.85,31.81,31.83,2373.0
2022-03-22 13:15:00,31.84,31.91,31.84,31.85,5994.0,31.84,31.91,31.84,31.85,5994.0
2022-03-22 13:20:00,31.85,31.88,31.79,31.84,4302.0,31.85,31.88,31.79,31.84,4302.0
2022-03-22 13:25:00,31.86,31.95,31.86,31.94,6758.0,31.86,31.95,31.86,31.94,6758.0
2022-03-22 13:30:00,31.97,32.02,31.96,32.02,8573.0,31.97,32.02,31.96,32.02,8573.0
2022-03-22 13:35:00,32.02,32.02,31.93,31.93,4065.0,32.02,32.02,31.93,31.93,4065.0
2022-03-22 13:40:00,31.9,31.91,31.8,31.89,12109.0,31.9,31.91,31.8,31.89,12109.0
2022-03-22 13:45:00,31.89,31.89,31.8,31.8,3461.0,31.89,31.89,31.8,31.8,3461.0
2022-03-22 13:50:00,31.78,31.81,31.75,31.79,4117.0,31.78,31.81,31.75,31.79,4117.0
2022-03-22 13:55:00,31.77,31.83,31.74,31.81,4732.0,31.77,31.83,31.74,31.81,4732.0
2022-03-22 14:00:00,31.82,31.84,31.76,31.8,5660.0,31.82,31.84,31.76,31.8,5660.0
2022-03-22 14:05:00,31.82,31.93,31.79,31.88,6395.0,31.82,31.93,31.79,31.88,6395.0
2022-03-22 14:10:00,31.88,31.9,31.83,31.86,4311.0,31.88,31.9,31.83,31.86,4311.0
2022-03-22 14:15:00,31.86,31.93,31.84,31.91,5246.0,31.86,31.93,31.84,31.91,5246.0
2022-03-22 14:20:00,31.89,31.93,31.87,31.87,7100.0,31.89,31.93,31.87,31.87,7100.0
2022-03-22 14:25:00,31.84,31.88,31.79,31.87,11702.0,31.84,31.88,31.79,31.87,11702.0
2022-03-22 14:30:00,31.87,31.99,31.84,31.98,8379.0,31.87,31.99,31.84,31.98,8379.0
2022-03-22 14:35:00,31.98,32.06,31.96,31.99,23522.0,31.98,32.06,31.96,31.99,23522.0
2022-03-22 14:40:00,32.0,32.03,31.96,32.02,4892.0,32.0,32.03,31.96,32.02,4892.0
2022-03-22 14:45:00,32.02,32.06,31.98,32.05,8995.0,32.02,32.06,31.98,32.05,8995.0
2022-03-22 14:50:00,32.05,32.1,32.02,32.07,8516.0,32.05,32.1,32.02,32.07,8516.0
2022-03-22 14:55:00,32.07,32.13,32.07,32.09,7967.0,32.07,32.13,32.07,32.09,7967.0
2022-03-22 15:00:00,32.07,32.14,32.04,32.06,12242.0,32.07,32.14,32.04,32.06,12242.0
2022-03-22 15:05:00,32.04,32.06,31.99,31.99,6827.0,32.04,32.06,31.99,31.99,6827.0
2022-03-22 15:10:00,31.98,31.99,31.91,31.93,7732.0,31.98,31.99,31.91,31.93,7732.0
2022-03-22 15:15:00,31.95,32.03,31.91,32.02,13531.0,31.95,32.03,31.91,32.02,13531.0
2022-03-22 15:20:00,32.02,32.04,32.01,32.02,10885.0,32.02,32.04,32.01,32.02,10885.0
2022-03-22 15:25:00,32.03,32.13,32.02,32.11,13377.0,32.03,32.13,32.02,32.11,13377.0
2022-03-22 15:30:00,32.11,32.11,32.02,32.09,20023.0,32.11,32.11,32.02,32.09,20023.0
2022-03-22 15:35:00,32.09,32.11,32.01,32.1,17134.0,32.09,32.11,32.01,32.1,17134.0
2022-03-22 15:40:00,32.1,32.1,32.02,32.04,9867.0,32.1,32.1,32.02,32.04,9867.0
2022-03-22 15:45:00,32.05,32.11,32.05,32.08,13863.0,32.05,32.11,32.05,32.08,13863.0
2022-03-22 15:50:00,32.09,32.14,32.0,32.0,24671.0,32.09,32.14,32.0,32.0,24671.0
2022-03-22 15:55:00,32.0,32.06,31.93,32.03,69776.0,32.0,32.06,31.93,32.03,69776.0
2022-03-23 09:30:00,31.77,32.06,31.54,31.68,11765.0,31.77,32.06,31.54,31.68,11765.0
2022-03-23 09:35:00,31.67,31.93,31.56,31.81,10925.0,31.67,31.93,31.56,31.81,10925.0
2022-03-23 09:40:00,31.83,31.92,31.67,31.72,10943.0,31.83,31.92,31.67,31.72,10943.0
2022-03-23 09:45:00,31.69,31.69,31.47,31.47,5680.0,31.69,31.69,31.47,31.47,5680.0
2022-03-23 09:50:00,31.44,31.57,31.44,31.49,9265.0,31.44,31.57,31.44,31.49,9265.0
2022-03-23 09:55:00,31.45,31.5,31.31,31.31,6561.0,31.45,31.5,31.31,31.31,6561.0
2022-03-23 10:00:00,31.31,31.42,31.23,31.41,15410.0,31.31,31.42,31.23,31.41,15410.0
2022-03-23 10:05:00,31.41,31.59,31.4,31.5,13157.0,31.41,31.59,31.4,31.5,13157.0
2022-03-23 10:10:00,31.52,31.66,31.51,31.6,6114.0,31.52,31.66,31.51,31.6,6114.0
2022-03-23 10:15:00,31.6,31.77,31.59,31.77,9113.0,31.6,31.77,31.59,31.77,9113.0
2022-03-23 10:20:00,31.77,31.77,31.57,31.62,6791.0,31.77,31.77,31.57,31.62,6791.0
2022-03-23 10:25:00,31.62,31.66,31.52,31.61,14652.0,31.62,31.66,31.52,31.61,14652.0
2022-03-23 10:30:00,31.64,31.66,31.53,31.53,6734.0,31.64,31.66,31.53,31.53,6734.0
2022-03-23 10:35:00,31.53,31.53,31.33,31.33,8420.0,31.53,31.53,31.33,31.33,8420.0
2022-03-23 10:40:00,31.34,31.34,31.16,31.17,17101.0,31.34,31.34,31.16,31.17,17101.0
2022-03-23 10:45:00,31.17,31.17,30.96,31.12,44604.0,31.17,31.17,30.96,31.12,44604.0
2022-03-23 10:50:00,31.15,31.26,31.1,31.13,13725.0,31.15,31.26,31.1,31.13,13725.0
2022-03-23 10:55:00,31.14,31.19,31.07,31.13,9085.0,31.14,31.19,31.07,31.13,9085.0
2022-03-23 11:00:00,31.14,31.23,31.11,31.22,13259.0,31.14,31.23,31.11,31.22,13259.0
2022-03-23 11:05:00,31.26,31.32,31.24,31.28,7791.0,31.26,31.32,31.24,31.28,7791.0
2022-03-23 11:10:00,31.26,31.41,31.21,31.41,6866.0,31.26,31.41,31.21,31.41,6866.0
2022-03-23 11:15:00,31.39,31.45,31.29,31.3,12222.0,31.39,31.45,31.29,31.3,12222.0
2022-03-23 11:20:00,31.32,31.46,31.32,31.39,6452.0,31.32,31.46,31.32,31.39,6452.0
2022-03-23 11:25:00,31.38,31.48,31.38,31.4,8407.0,31.38,31.48,31.38,31.4,8407.0
2022-03-23 11:30:00,31.38,31.38,31.3,31.31,5528.0,31.38,31.38,31.3,31.31,5528.0
2022-03-23 11:35:00,31.31,31.38,31.29,31.35,8524.0,31.31,31.38,31.29,31.35,8524.0
2022-03-23 11:40:00,31.34,31.4,31.29,31.35,8805.0,31.34,31.4,31.29,31.35,8805.0
2022-03-23 11:45:00,31.35,31.35,31.19,31.22,6353.0,31.35,31.35,31.19,31.22,6353.0
2022-03-23 11:50:00,31.24,31.25,31.21,31.22,4044.0,31.24,31.25,31.21,31.22,4044.0
2022-03-23 11:55:00,31.22,31.28,31.2,31.26,7550.0,31.22,31.28,31.2,31.26,7550.0
2022-03-23 12:00:00,31.24,31.25,31.17,31.18,5446.0,31.24,31.25,31.17,31.18,5446.0
2022-03-23 12:05:00,31.18,31.18,31.02,31.02,7018.0,31.18,31.18,31.02,31.02,7018.0
2022-03-23 12:10:00,31.02,31.02,30.9,30.99,7845.0,31.02,31.02,30.9,30.99,7845.0
2022-03-23 12:15:00,30.99,31.07,30.98,31.05,8193.0,30.99,31.07,30.98,31.05,8193.0
2022-03-23 12:20:00,31.03,31.13,31.01,31.13,13082.0,31.03,31.13,31.01,31.13,13082.0
2022-03-23 12:25:00,31.14,31.16,31.05,31.1,8052.0,31.14,31.16,31.05,31.1,8052.0
2022-03-23 12:30:00,31.12,31.16,31.07,31.09,6036.0,31.12,31.16,31.07,31.09,6036.0
2022-03-23 12:35:00,31.07,31.13,31.05,31.07,9278.0,31.07,31.13,31.05,31.07,9278.0
2022-03-23 12:40:00,31.07,31.12,31.07,31.12,5300.0,31.07,31.12,31.07,31.12,5300.0
2022-03-23 12:45:00,31.14,31.14,31.0,31.0,8312.0,31.14,31.14,31.0,31.0,8312.0
2022-03-23 12:50:00,30.99,31.07,30.98,31.07,8660.0,30.99,31.07,30.98,31.07,8660.0
2022-03-23 12:55:00,31.06,31.17,31.03,31.17,7132.0,31.06,31.17,31.03,31.17,7132.0
2022-03-23 13:00:00,31.14,31.2,31.03,31.05,9466.0,31.14,31.2,31.03,31.05,9466.0
2022-03-23 13:05:00,31.03,31.1,31.0,31.09,6092.0,31.03,31.1,31.0,31.09,6092.0
2022-03-23 13:10:00,31.07,31.13,31.04,31.11,7033.0,31.07,31.13,31.04,31.11,7033.0
2022-03-23 13:15:00,31.12,31.12,30.99,30.99,5418.0,31.12,31.12,30.99,30.99,5418.0
2022-03-23 13:20:00,31.02,31.03,30.98,31.0,9401.0,31.02,31.03,30.98,31.0,9401.0
2022-03-23 13:25:00,31.01,31.04,30.99,31.01,7803.0,31.01,31.04,30.99,31.01,7803.0
2022-03-23 13:30:00,31.01,31.03,30.99,30.99,9901.0,31.01,31.03,30.99,30.99,9901.0
2022-03-23 13:35:00,30.98,31.0,30.94,31.0,9428.0,30.98,31.0,30.94,31.0,9428.0
2022-03-23 13:40:00,31.01,31.01,30.91,30.91,5052.0,31.01,31.01,30.91,30.91,5052.0
2022-03-23 13:45:00,30.92,30.94,30.86,30.89,12538.0,30.92,30.94,30.86,30.89,12538.0
2022-03-23 13:50:00,30.87,30.97,30.87,30.97,12092.0,30.87,30.97,30.87,30.97,12092.0
2022-03-23 13:55:00,30.94,31.06,30.94,31.06,13711.0,30.94,31.06,30.94,31.06,13711.0
2022-03-23 14:00:00,31.05,31.09,31.01,31.07,10276.0,31.05,31.09,31.01,31.07,10276.0
2022-03-23 14:05:00,31.05,31.19,31.03,31.15,9984.0,31.05,31.19,31.03,31.15,9984.0
2022-03-23 14:10:00,31.16,31.16,31.02,31.03,6936.0,31.16,31.16,31.02,31.03,6936.0
2022-03-23 14:15:00,31.03,31.13,31.01,31.08,12112.0,31.03,31.13,31.01,31.08,12112.0
2022-03-23 14:20:00,31.08,31.09,31.0,31.01,5617.0,31.08,31.09,31.0,31.01,5617.0
2022-03-23 14:25:00,30.98,31.0,30.96,30.99,7556.0,30.98,31.0,30.96,30.99,7556.0
2022-03-23 14:30:00,31.0,31.0,30.96,30.97,4509.0,31.0,31.0,30.96,30.97,4509.0
2022-03-23 14:35:00,30.98,31.02,30.92,30.97,8061.0,30.98,31.02,30.92,30.97,8061.0
2022-03-23 14:40:00,30.98,31.05,30.94,30.94,6370.0,30.98,31.05,30.94,30.94,6370.0
2022-03-23 14:45:00,30.96,31.01,30.96,30.98,6087.0,30.96,31.01,30.96,30.98,6087.0
2022-03-23 14:50:00,30.96,30.98,30.89,30.91,12226.0,30.96,30.98,30.89,30.91,12226.0
2022-03-23 14:55:00,30.92,30.96,30.81,30.81,10850.0,30.92,30.96,30.81,30.81,10850.0
2022-03-23 15:00:00,30.82,30.89,30.79,30.86,11474.0,30.82,30.89,30.79,30.86,11474.0
2022-03-23 15:05:00,30.84,30.84,30.73,30.76,12499.0,30.84,30.84,30.73,30.76,12499.0
2022-03-23 15:10:00,30.76,30.78,30.75,30.78,8494.0,30.76,30.78,30.75,30.78,8494.0
2022-03-23 15:15:00,30.77,30.82,30.74,30.76,13581.0,30.77,30.82,30.74,30.76,13581.0
2022-03-23 15:20:00,30.75,30.88,30.71,30.87,19510.0,30.75,30.88,30.71,30.87,19510.0
2022-03-23 15:25:00,30.87,30.87,30.76,30.77,23635.0,30.87,30.87,30.76,30.77,23635.0
2022-03-23 15:30:00,30.77,30.81,30.67,30.67,26214.0,30.77,30.81,30.67,30.67,26214.0
2022-03-23 15:35:00,30.69,30.72,30.64,30.66,26128.0,30.69,30.72,30.64,30.66,26128.0
2022-03-23 15:40:00,30.65,30.81,30.65,30.77,41678.0,30.65,30.81,30.65,30.77,41678.0
2022-03-23 15:45:00,30.79,30.83,30.71,30.73,25789.0,30.79,30.83,30.71,30.73,25789.0
2022-03-23 15:50:00,30.71,30.77,30.63,30.72,53230.0,30.71,30.77,30.63,30.72,53230.0
2022-03-23 15:55:00,30.73,30.77,30.71,30.74,65760.0,30.73,30.77,30.71,30.74,65760.0
2022-03-24 09:30:00,30.87,31.09,30.82,30.82,18326.0,30.87,31.09,30.82,30.82,18326.0
2022-03-24 09:35:00,30.8,31.19,30.8,31.19,9597.0,30.8,31.19,30.8,31.19,9597.0
2022-03-24 09:40:00,31.14,31.32,31.1,31.22,9626.0,31.14,31.32,31.1,31.22,9626.0
2022-03-24 09:45:00,31.23,31.27,31.07,31.07,6444.0,31.23,31.27,31.07,31.07,6444.0
2022-03-24 09:50:00,31.02,31.09,30.84,31.02,73134.0,31.02,31.09,30.84,31.02,73134.0
2022-03-24 09:55:00,31.02,31.19,30.93,30.93,34920.0,31.02,31.19,30.93,30.93,34920.0
2022-03-24 10:00:00,30.94,31.08,30.85,30.95,25871.0,30.94,31.08,30.85,30.95,25871.0
2022-03-24 10:05:00,30.98,31.24,30.97,31.09,12065.0,30.98,31.24,30.97,31.09,12065.0
2022-03-24 10:10:00,31.1,31.11,30.97,31.02,6940.0,31.1,31.11,30.97,31.02,6940.0
2022-03-24 10:15:00,31.03,31.04,30.91,31.04,9235.0,31.03,31.04,30.91,31.04,9235.0
2022-03-24 10:20:00,31.07,31.2,31.0,31.13,9956.0,31.07,31.2,31.0,31.13,9956.0
2022-03-24 10:25:00,31.13,31.25,31.07,31.14,8278.0,31.13,31.25,31.07,31.14,8278.0
2022-03-24 10:30:00,31.15,31.26,31.05,31.22,9087.0,31.15,31.26,31.05,31.22,9087.0
2022-03-24 10:35:00,31.22,31.27,31.08,31.11,7178.0,31.22,31.27,31.08,31.11,7178.0
2022-03-24 10:40:00,31.11,31.2,31.08,31.16,8364.0,31.11,31.2,31.08,31.16,8364.0
2022-03-24 10:45:00,31.19,31.21,31.14,31.14,5119.0,31.19,31.21,31.14,31.14,5119.0
2022-03-24 10:50:00,31.11,31.11,31.04,31.06,7663.0,31.11,31.11,31.04,31.06,7663.0
2022-03-24 10:55:00,31.08,31.13,31.03,31.03,6092.0,31.08,31.13,31.03,31.03,6092.0
2022-03-24 11:00:00,31.02,31.13,31.02,31.03,8650.0,31.02,31.13,31.02,31.03,8650.0
2022-03-24 11:05:00,31.05,31.08,31.03,31.08,5842.0,31.05,31.08,31.03,31.08,5842.0
2022-03-24 11:10:00,31.08,31.21,31.08,31.17,7159.0,31.08,31.21,31.08,31.17,7159.0
2022-03-24 11:15:00,31.15,31.24,31.1,31.22,8008.0,31.15,31.24,31.1,31.22,8008.0
2022-03-24 11:20:00,31.27,31.31,31.25,31.3,2467.0,31.27,31.31,31.25,31.3,2467.0
2022-03-24 11:25:00,31.33,31.36,31.3,31.35,8155.0,31.33,31.36,31.3,31.35,8155.0
2022-03-24 11:30:00,31.33,31.35,31.29,31.34,8529.0,31.33,31.35,31.29,31.34,8529.0
2022-03-24 11:35:00,31.36,31.4,31.35,31.37,7782.0,31.36,31.4,31.35,31.37,7782.0
2022-03-24 11:40:00,31.37,31.41,31.35,31.41,5494.0,31.37,31.41,31.35,31.41,5494.0
2022-03-24 11:45:00,31.4,31.44,31.38,31.38,3997.0,31.4,31.44,31.38,31.38,3997.0
2022-03-24 11:50:00,31.37,31.37,31.32,31.34,5978.0,31.37,31.37,31.32,31.34,5978.0
2022-03-24 11:55:00,31.32,31.38,31.3,31.3,5647.0,31.32,31.38,31.3,31.3,5647.0
2022-03-24 12:00:00,31.28,31.32,31.28,31.31,4822.0,31.28,31.32,31.28,31.31,4822.0
2022-03-24 12:05:00,31.33,31.33,31.25,31.25,2846.0,31.33,31.33,31.25,31.25,2846.0
2022-03-24 12:10:00,31.26,31.26,31.18,31.22,6493.0,31.26,31.26,31.18,31.22,6493.0
2022-03-24 12:15:00,31.22,31.34,31.22,31.34,4272.0,31.22,31.34,31.22,31.34,4272.0
2022-03-24 12:20:00,31.34,31.41,31.32,31.4,5550.0,31.34,31.41,31.32,31.4,5550.0
2022-03-24 12:25:00,31.41,31.42,31.36,31.36,7079.0,31.41,31.42,31.36,31.36,7079.0
2022-03-24 12:30:00,31.34,31.36,31.3,31.32,4865.0,31.34,31.36,31.3,31.32,4865.0
2022-03-24 12:35:00,31.33,31.54,31.33,31.47,11372.0,31.33,31.54,31.33,31.47,11372.0
2022-03-24 12:40:00,31.48,31.51,31.44,31.46,5171.0,31.48,31.51,31.44,31.46,5171.0
2022-03-24 12:45:00,31.44,31.47,31.43,31.43,4906.0,31.44,31.47,31.43,31.43,4906.0
2022-03-24 12:50:00,31.45,31.49,31.45,31.47,5289.0,31.45,31.49,31.45,31.47,5289.0
2022-03-24 12:55:00,31.46,31.53,31.45,31.48,4611.0,31.46,31.53,31.45,31.48,4611.0
2022-03-24 13:00:00,31.48,31.55,31.44,31.44,7027.0,31.48,31.55,31.44,31.44,7027.0
2022-03-24 13:05:00,31.43,31.44,31.39,31.39,4163.0,31.43,31.44,31.39,31.39,4163.0
2022-03-24 13:10:00,31.39,31.41,31.35,31.37,5296.0,31.39,31.41,31.35,31.37,5296.0
2022-03-24 13:15:00,31.35,31.4,31.34,31.37,4110.0,31.35,31.4,31.34,31.37,4110.0
2022-03-24 13:20:00,31.36,31.37,31.3,31.33,6178.0,31.36,31.37,31.3,31.33,6178.0
2022-03-24 13:25:00,31.34,31.4,31.34,31.37,5325.0,31.34,31.4,31.34,31.37,5325.0
2022-03-24 13:30:00,31.37,31.39,31.31,31.31,4215.0,31.37,31.39,31.31,31.31,4215.0
2022-03-24 13:35:00,31.31,31.34,31.27,31.28,7523.0,31.31,31.34,31.27,31.28,7523.0
2022-03-24 13:40:00,31.26,31.3,31.24,31.26,4240.0,31.26,31.3,31.24,31.26,4240.0
2022-03-24 13:45:00,31.26,31.3,31.24,31.27,5018.0,31.26,31.3,31.24,31.27,5018.0
2022-03-24 13:50:00,31.27,31.34,31.27,31.33,5780.0,31.27,31.34,31.27,31.33,5780.0
2022-03-24 13:55:00,31.33,31.39,31.32,31.35,4245.0,31.33,31.39,31.32,31.35,4245.0
2022-03-24 14:00:00,31.35,31.4,31.31,31.34,11027.0,31.35,31.4,31.31,31.34,11027.0
2022-03-24 14:05:00,31.32,31.34,31.2,31.22,3683.0,31.32,31.34,31.2,31.22,3683.0
2022-03-24 14:10:00,31.21,31.21,31.17,31.18,3174.0,31.21,31.21,31.17,31.18,3174.0
2022-03-24 14:15:00,31.19,31.19,31.13,31.17,5483.0,31.19,31.19,31.13,31.17,5483.0
2022-03-24 14:20:00,31.17,31.17,31.06,31.08,6216.0,31.17,31.17,31.06,31.08,6216.0
2022-03-24 14:25:00,31.08,31.08,31.05,31.08,3346.0,31.08,31.08,31.05,31.08,3346.0
2022-03-24 14:30:00,31.1,31.18,31.07,31.15,10641.0,31.1,31.18,31.07,31.15,10641.0
2022-03-24 14:35:00,31.16,31.18,31.12,31.18,6885.0,31.16,31.18,31.12,31.18,6885.0
2022-03-24 14:40:00,31.18,31.2,31.14,31.18,6185.0,31.18,31.2,31.14,31.18,6185.0
2022-03-24 14:45:00,31.18,31.2,31.1,31.1,8249.0,31.18,31.2,31.1,31.1,8249.0
2022-03-24 14:50:00,31.11,31.2,31.11,31.13,7999.0,31.11,31.2,31.11,31.13,7999.0
2022-03-24 14:55:00,31.13,31.13,31.08,31.08,7497.0,31.13,31.13,31.08,31.08,7497.0
2022-03-24 15:00:00,31.11,31.11,31.07,31.1,4629.0,31.11,31.11,31.07,31.1,4629.0
2022-03-24 15:05:00,31.11,31.19,31.1,31.19,3544.0,31.11,31.19,31.1,31.19,3544.0
2022-03-24 15:10:00,31.17,31.17,31.08,31.08,8944.0,31.17,31.17,31.08,31.08,8944.0
2022-03-24 15:15:00,31.09,31.17,31.07,31.17,7917.0,31.09,31.17,31.07,31.17,7917.0
2022-03-24 15:20:00,31.19,31.19,31.16,31.18,5840.0,31.19,31.19,31.16,31.18,5840.0
2022-03-24 15:25:00,31.18,31.2,31.14,31.15,13407.0,31.18,31.2,31.14,31.15,13407.0
2022-03-24 15:30:00,31.16,31.2,31.11,31.19,11384.0,31.16,31.2,31.11,31.19,11384.0
2022-03-24 15:35:00,31.19,31.22,31.14,31.21,18952.0,31.19,31.22,31.14,31.21,18952.0
2022-03-24 15:40:00,31.2,31.2,31.11,31.16,13130.0,31.2,31.2,31.11,31.16,13130.0
2022-03-24 15:45:00,31.17,31.19,31.14,31.17,18202.0,31.17,31.19,31.14,31.17,18202.0
2022-03-24 15:50:00,31.16,31.19,31.09,31.11,28457.0,31.16,31.19,31.09,31.11,28457.0
2022-03-24 15:55:00,31.1,31.2,31.09,31.18,80272.0,31.1,31.2,31.09,31.18,80272.0
2022-03-25 09:30:00,31.48,31.63,31.34,31.42,31890.0,31.48,31.63,31.34,31.42,31890.0
2022-03-25 09:35:00,31.42,31.44,31.19,31.2,14673.0,31.42,31.44,31.19,31.2,14673.0
2022-03-25 09:40:00,31.23,31.41,31.22,31.25,16206.0,31.23,31.41,31.22,31.25,16206.0
2022-03-25 09:45:00,31.29,31.38,31.17,31.27,26690.0,31.29,31.38,31.17,31.27,26690.0
2022-03-25 09:50:00,31.25,31.51,31.24,31.47,15446.0,31.25,31.51,31.24,31.47,15446.0
2022-03-25 09:55:00,31.48,31.52,31.35,31.41,22545.0,31.48,31.52,31.35,31.41,22545.0
2022-03-25 10:00:00,31.44,31.49,31.3,31.42,11837.0,31.44,31.49,31.3,31.42,11837.0
2022-03-25 10:05:00,31.4,31.4,31.29,31.32,5136.0,31.4,31.4,31.29,31.32,5136.0
2022-03-25 10:10:00,31.32,31.59,31.3,31.53,25106.0,31.32,31.59,31.3,31.53,25106.0
2022-03-25 10:15:00,31.5,31.63,31.47,31.62,11403.0,31.5,31.63,31.47,31.62,11403.0
2022-03-25 10:20:00,31.62,31.76,31.61,31.61,13530.0,31.62,31.76,31.61,31.61,13530.0
2022-03-25 10:25:00,31.61,31.61,31.52,31.55,9473.0,31.61,31.61,31.52,31.55,9473.0
2022-03-25 10:30:00,31.54,31.69,31.54,31.68,10060.0,31.54,31.69,31.54,31.68,10060.0
2022-03-25 10:35:00,31.68,31.87,31.68,31.86,39263.0,31.68,31.87,31.68,31.86,39263.0
2022-03-25 10:40:00,31.84,31.93,31.83,31.93,9380.0,31.84,31.93,31.83,31.93,9380.0
2022-03-25 10:45:00,31.93,31.99,31.86,31.94,16406.0,31.93,31.99,31.86,31.94,16406.0
2022-03-25 10:50:00,31.93,31.97,31.82,31.82,11694.0,31.93,31.97,31.82,31.82,11694.0
2022-03-25 10:55:00,31.86,31.91,31.84,31.91,19654.0,31.86,31.91,31.84,31.91,19654.0
2022-03-25 11:00:00,31.91,31.92,31.84,31.9,10064.0,31.91,31.92,31.84,31.9,10064.0
2022-03-25 11:05:00,31.9,32.04,31.89,31.98,17880.0,31.9,32.04,31.89,31.98,17880.0
2022-03-25 11:10:00,31.97,32.0,31.82,31.85,10544.0,31.97,32.0,31.82,31.85,10544.0
2022-03-25 11:15:00,31.85,31.86,31.65,31.73,13471.0,31.85,31.86,31.65,31.73,13471.0
2022-03-25 11:20:00,31.73,31.75,31.66,31.68,7697.0,31.73,31.75,31.66,31.68,7697.0
2022-03-25 11:25:00,31.68,31.68,31.5,31.58,21874.0,31.68,31.68,31.5,31.58,21874.0
2022-03-25 11:30:00,31.6,31.72,31.6,31.69,12015.0,31.6,31.72,31.6,31.69,12015.0
2022-03-25 11:35:00,31.7,31.74,31.68,31.74,6960.0,31.7,31.74,31.68,31.74,6960.0
2022-03-25 11:40:00,31.75,31.83,31.74,31.82,9128.0,31.75,31.83,31.74,31.82,9128.0
2022-03-25 11:45:00,31.81,31.84,31.65,31.67,10886.0,31.81,31.84,31.65,31.67,10886.0
2022-03-25 11:50:00,31.65,31.75,31.65,31.75,3810.0,31.65,31.75,31.65,31.75,3810.0
2022-03-25 11:55:00,31.78,31.78,31.7,31.73,7901.0,31.78,31.78,31.7,31.73,7901.0
2022-03-25 12:00:00,31.74,31.77,31.72,31.76,4678.0,31.74,31.77,31.72,31.76,4678.0
2022-03-25 12:05:00,31.76,31.82,31.75,31.82,5244.0,31.76,31.82,31.75,31.82,5244.0
2022-03-25 12:10:00,31.82,31.82,31.77,31.77,7336.0,31.82,31.82,31.77,31.77,7336.0
2022-03-25 12:15:00,31.76,31.91,31.76,31.87,7252.0,31.76,31.91,31.76,31.87,7252.0
2022-03-25 12:20:00,31.89,31.94,31.89,31.93,3963.0,31.89,31.94,31.89,31.93,3963.0
2022-03-25 12:25:00,31.94,31.96,31.86,31.92,13111.0,31.94,31.96,31.86,31.92,13111.0
2022-03-25 12:30:00,31.92,31.93,31.8,31.8,7131.0,31.92,31.93,31.8,31.8,7131.0
2022-03-25 12:35:00,31.8,31.8,31.73,31.76,4128.0,31.8,31.8,31.73,31.76,4128.0
2022-03-25 12:40:00,31.76,31.79,31.73,31.77,7625.0,31.76,31.79,31.73,31.77,7625.0
2022-03-25 12:45:00,31.76,31.79,31.73,31.77,9060.0,31.76,31.79,31.73,31.77,9060.0
2022-03-25 12:50:00,31.77,31.77,31.63,31.67,5636.0,31.77,31.77,31.63,31.67,5636.0
2022-03-25 12:55:00,31.66,31.67,31.57,31.6,4535.0,31.66,31.67,31.57,31.6,4535.0
2022-03-25 13:00:00,31.6,31.65,31.59,31.65,7670.0,31.6,31.65,31.59,31.65,7670.0
2022-03-25 13:05:00,31.63,31.68,31.62,31.67,7202.0,31.63,31.68,31.62,31.67,7202.0
2022-03-25 13:10:00,31.68,31.72,31.68,31.69,4572.0,31.68,31.72,31.68,31.69,4572.0
2022-03-25 13:15:00,31.7,31.79,31.66,31.79,6470.0,31.7,31.79,31.66,31.79,6470.0
2022-03-25 13:20:00,31.78,31.78,31.66,31.66,8066.0,31.78,31.78,31.66,31.66,8066.0
2022-03-25 13:25:00,31.66,31.69,31.62,31.68,7757.0,31.66,31.69,31.62,31.68,7757.0
2022-03-25 13:30:00,31.71,31.73,31.7,31.71,6885.0,31.71,31.73,31.7,31.71,6885.0
2022-03-25 13:35:00,31.71,31.8,31.69,31.79,7758.0,31.71,31.8,31.69,31.79,7758.0
2022-03-25 13:40:00,31.79,31.79,31.68,31.71,5440.0,31.79,31.79,31.68,31.71,5440.0
2022-03-25 13:45:00,31.71,31.76,31.71,31.75,8420.0,31.71,31.76,31.71,31.75,8420.0
2022-03-25 13:50:00,31.76,31.76,31.7,31.74,4615.0,31.76,31.76,31.7,31.74,4615.0
2022-03-25 13:55:00,31.73,31.78,31.73,31.77,5519.0,31.73,31.78,31.73,31.77,5519.0
2022-03-25 14:00:00,31.78,31.84,31.78,31.81,12084.0,31.78,31.84,31.78,31.81,12084.0
2022-03-25 14:05:00,31.81,31.81,31.74,31.75,4864.0,31.81,31.81,31.74,31.75,4864.0
2022-03-25 14:10:00,31.76,31.83,31.76,31.8,11348.0,31.76,31.83,31.76,31.8,11348.0
2022-03-25 14:15:00,31.81,31.81,31.78,31.79,6587.0,31.81,31.81,31.78,31.79,6587.0
2022-03-25 14:20:00,31.79,31.9,31.78,31.9,11835.0,31.79,31.9,31.78,31.9,11835.0
2022-03-25 14:25:00,31.9,31.93,31.86,31.9,14863.0,31.9,31.93,31.86,31.9,14863.0
2022-03-25 14:30:00,31.89,31.93,31.88,31.91,7008.0,31.89,31.93,31.88,31.91,7008.0
2022-03-25 14:35:00,31.92,31.96,31.91,31.93,9412.0,31.92,31.96,31.91,31.93,9412.0
2022-03-25 14:40:00,31.93,31.98,31.92,31.96,11619.0,31.93,31.98,31.92,31.96,11619.0
2022-03-25 14:45:00,31.97,31.97,31.91,31.91,8884.0,31.97,31.97,31.91,31.91,8884.0
2022-03-25 14:50:00,31.92,31.97,31.91,31.96,11096.0,31.92,31.97,31.91,31.96,11096.0
2022-03-25 14:55:00,31.96,31.98,31.87,31.88,12983.0,31.96,31.98,31.87,31.88,12983.0
2022-03-25 15:00:00,31.88,31.91,31.82,31.86,11071.0,31.88,31.91,31.82,31.86,11071.0
2022-03-25 15:05:00,31.86,32.0,31.84,31.98,16299.0,31.86,32.0,31.84,31.98,16299.0
2022-03-25 15:10:00,31.98,31.99,31.9,31.9,10245.0,31.98,31.99,31.9,31.9,10245.0
2022-03-25 15:15:00,31.9,32.02,31.9,32.01,16496.0,31.9,32.02,31.9,32.01,16496.0
2022-03-25 15:20:00,32.01,32.01,31.82,31.85,16188.0,32.01,32.01,31.82,31.85,16188.0
2022-03-25 15:25:00,31.85,31.86,31.81,31.82,17696.0,31.85,31.86,31.81,31.82,17696.0
2022-03-25 15:30:00,31.81,31.85,31.81,31.85,21172.0,31.81,31.85,31.81,31.85,21172.0
2022-03-25 15:35:00,31.84,31.85,31.7,31.72,21257.0,31.84,31.85,31.7,31.72,21257.0
2022-03-25 15:40:00,31.72,31.81,31.71,31.75,32300.0,31.72,31.81,31.71,31.75,32300.0
2022-03-25 15:45:00,31.76,31.87,31.76,31.85,23929.0,31.76,31.87,31.76,31.85,23929.0
2022-03-25 15:50:00,31.84,31.92,31.81,31.91,44071.0,31.84,31.92,31.81,31.91,44071.0
2022-03-25 15:55:00,31.91,31.95,31.85,31.94,84404.0,31.91,31.95,31.85,31.94,84404.0
2022-03-28 09:30:00,31.82,32.27,31.82,31.88,19226.0,31.82,32.27,31.82,31.88,19226.0
2022-03-28 09:35:00,31.87,32.22,31.77,32.15,15073.0,31.87,32.22,31.77,32.15,15073.0
2022-03-28 09:40:00,32.17,32.18,31.77,31.87,15691.0,32.17,32.18,31.77,31.87,15691.0
2022-03-28 09:45:00,31.87,31.96,31.73,31.86,14282.0,31.87,31.96,31.73,31.86,14282.0
2022-03-28 09:50:00,31.83,32.16,31.82,32.09,15373.0,31.83,32.16,31.82,32.09,15373.0
2022-03-28 09:55:00,32.09,32.17,31.95,32.11,9002.0,32.09,32.17,31.95,32.11,9002.0
2022-03-28 10:00:00,32.07,32.07,31.82,32.05,16813.0,32.07,32.07,31.82,32.05,16813.0
2022-03-28 10:05:00,32.05,32.23,31.99,32.22,16876.0,32.05,32.23,31.99,32.22,16876.0
2022-03-28 10:10:00,32.22,32.27,32.18,32.23,9617.0,32.22,32.27,32.18,32.23,9617.0
2022-03-28 10:15:00,32.23,32.23,32.09,32.17,9970.0,32.23,32.23,32.09,32.17,9970.0
2022-03-28 10:20:00,32.2,32.2,32.1,32.15,9915.0,32.2,32.2,32.1,32.15,9915.0
2022-03-28 10:25:00,32.2,32.24,32.05,32.18,10453.0,32.2,32.24,32.05,32.18,10453.0
2022-03-28 10:30:00,32.18,32.23,32.13,32.2,9650.0,32.18,32.23,32.13,32.2,9650.0
2022-03-28 10:35:00,32.25,32.28,31.95,31.95,17589.0,32.25,32.28,31.95,31.95,17589.0
2022-03-28 10:40:00,31.98,32.12,31.97,32.0,13093.0,31.98,32.12,31.97,32.0,13093.0
2022-03-28 10:45:00,32.01,32.09,32.01,32.04,7507.0,32.01,32.09,32.01,32.04,7507.0
2022-03-28 10:50:00,32.05,32.12,32.05,32.12,2748.0,32.05,32.12,32.05,32.12,2748.0
2022-03-28 10:55:00,32.14,32.27,32.12,32.27,7281.0,32.14,32.27,32.12,32.27,7281.0
2022-03-28 11:00:00,32.27,32.37,32.2,32.3,14419.0,32.27,32.37,32.2,32.3,14419.0
2022-03-28 11:05:00,32.3,32.34,32.27,32.33,5380.0,32.3,32.34,32.27,32.33,5380.0
2022-03-28 11:10:00,32.33,32.38,32.27,32.35,8940.0,32.33,32.38,32.27,32.35,8940.0
2022-03-28 11:15:00,32.33,32.39,32.29,32.39,9579.0,32.33,32.39,32.29,32.39,9579.0
2022-03-28 11:20:00,32.41,32.42,32.32,32.42,9107.0,32.41,32.42,32.32,32.42,9107.0
2022-03-28 11:25:00,32.42,32.42,32.3,32.39,9090.0,32.42,32.42,32.3,32.39,9090.0
2022-03-28 11:30:00,32.39,32.39,32.28,32.33,7391.0,32.39,32.39,32.28,32.33,7391.0
2022-03-28 11:35:00,32.29,32.32,32.26,32.31,5981.0,32.29,32.32,32.26,32.31,5981.0
2022-03-28 11:40:00,32.32,32.45,32.3,32.45,8442.0,32.32,32.45,32.3,32.45,8442.0
2022-03-28 11:45:00,32.45,32.47,32.36,32.36,10182.0,32.45,32.47,32.36,32.36,10182.0
2022-03-28 11:50:00,32.39,32.46,32.38,32.44,8576.0,32.39,32.46,32.38,32.44,8576.0
2022-03-28 11:55:00,32.44,32.44,32.23,32.32,20199.0,32.44,32.44,32.23,32.32,20199.0
2022-03-28 12:00:00,32.3,32.43,32.29,32.42,9545.0,32.3,32.43,32.29,32.42,9545.0
2022-03-28 12:05:00,32.43,32.46,32.41,32.41,10338.0,32.43,32.46,32.41,32.41,10338.0
2022-03-28 12:10:00,32.41,32.42,32.34,32.36,6082.0,32.41,32.42,32.34,32.36,6082.0
2022-03-28 12:15:00,32.37,32.41,32.34,32.35,8364.0,32.37,32.41,32.34,32.35,8364.0
2022-03-28 12:20:00,32.34,32.47,32.34,32.46,11700.0,32.34,32.47,32.34,32.46,11700.0
2022-03-28 12:25:00,32.46,32.46,32.41,32.41,6076.0,32.46,32.46,32.41,32.41,6076.0
2022-03-28 12:30:00,32.41,32.49,32.41,32.42,13557.0,32.41,32.49,32.41,32.42,13557.0
2022-03-28 12:35:00,32.44,32.49,32.44,32.47,10546.0,32.44,32.49,32.44,32.47,10546.0
2022-03-28 12:40:00,32.48,32.59,32.48,32.57,13420.0,32.48,32.59,32.48,32.57,13420.0
2022-03-28 12:45:00,32.56,32.64,32.5,32.64,9340.0,32.56,32.64,32.5,32.64,9340.0
2022-03-28 12:50:00,32.64,32.72,32.64,32.71,6903.0,32.64,32.72,32.64,32.71,6903.0
2022-03-28 12:55:00,32.73,32.77,32.66,32.77,12650.0,32.73,32.77,32.66,32.77,12650.0
2022-03-28 13:00:00,32.77,32.88,32.76,32.88,8232.0,32.77,32.88,32.76,32.88,8232.0
2022-03-28 13:05:00,32.88,32.88,32.72,32.74,8130.0,32.88,32.88,32.72,32.74,8130.0
2022-03-28 13:10:00,32.74,32.82,32.74,32.77,7392.0,32.74,32.82,32.74,32.77,7392.0
2022-03-28 13:15:00,32.79,32.82,32.76,32.79,7764.0,32.79,32.82,32.76,32.79,7764.0
2022-03-28 13:20:00,32.8,32.81,32.7,32.73,17842.0,32.8,32.81,32.7,32.73,17842.0
2022-03-28 13:25:00,32.75,32.76,32.73,32.75,15787.0,32.75,32.76,32.73,32.75,15787.0
2022-03-28 13:30:00,32.75,32.77,32.74,32.76,13673.0,32.75,32.77,32.74,32.76,13673.0
2022-03-28 13:35:00,32.77,32.84,32.77,32.8,10042.0,32.77,32.84,32.77,32.8,10042.0
2022-03-28 13:40:00,32.82,32.85,32.73,32.75,11143.0,32.82,32.85,32.73,32.75,11143.0
2022-03-28 13:45:00,32.77,32.8,32.74,32.78,7142.0,32.77,32.8,32.74,32.78,7142.0
2022-03-28 13:50:00,32.78,32.8,32.67,32.68,10119.0,32.78,32.8,32.67,32.68,10119.0
2022-03-28 13:55:00,32.68,32.7,32.67,32.69,5225.0,32.68,32.7,32.67,32.69,5225.0
2022-03-28 14:00:00,32.71,32.73,32.66,32.68,16596.0,32.71,32.73,32.66,32.68,16596.0
2022-03-28 14:05:00,32.67,32.67,32.61,32.64,8272.0,32.67,32.67,32.61,32.64,8272.0
2022-03-28 14:10:00,32.63,32.64,32.57,32.59,13467.0,32.63,32.64,32.57,32.59,13467.0
2022-03-28 14:15:00,32.58,32.59,32.53,32.53,8247.0,32.58,32.59,32.53,32.53,8247.0
2022-03-28 14:20:00,32.54,32.54,32.41,32.52,25104.0,32.54,32.54,32.41,32.52,25104.0
2022-03-28 14:25:00,32.53,32.57,32.49,32.53,44686.0,32.53,32.57,32.49,32.53,44686.0
2022-03-28 14:30:00,32.54,32.57,32.49,32.5,31165.0,32.54,32.57,32.49,32.5,31165.0
2022-03-28 14:35:00,32.49,32.58,32.44,32.58,20733.0,32.49,32.58,32.44,32.58,20733.0
2022-03-28 14:40:00,32.56,32.7,32.56,32.67,16137.0,32.56,32.7,32.56,32.67,16137.0
2022-03-28 14:45:00,32.69,32.69,32.59,32.59,9149.0,32.69,32.69,32.59,32.59,9149.0
2022-03-28 14:50:00,32.59,32.73,32.59,32.72,9205.0,32.59,32.73,32.59,32.72,9205.0
2022-03-28 14:55:00,32.72,32.75,32.71,32.73,10908.0,32.72,32.75,32.71,32.73,10908.0
2022-03-28 15:00:00,32.72,32.72,32.64,32.64,17959.0,32.72,32.72,32.64,32.64,17959.0
2022-03-28 15:05:00,32.67,32.7,32.65,32.69,10372.0,32.67,32.7,32.65,32.69,10372.0
2022-03-28 15:10:00,32.69,32.87,32.68,32.86,16253.0,32.69,32.87,32.68,32.86,16253.0
2022-03-28 15:15:00,32.87,32.93,32.85,32.92,29324.0,32.87,32.93,32.85,32.92,29324.0
2022-03-28 15:20:00,32.92,32.96,32.88,32.9,19218.0,32.92,32.96,32.88,32.9,19218.0
2022-03-28 15:25:00,32.91,32.91,32.84,32.85,13949.0,32.91,32.91,32.84,32.85,13949.0
2022-03-28 15:30:00,32.84,32.97,32.83,32.96,32423.0,32.84,32.97,32.83,32.96,32423.0
2022-03-28 15:35:00,32.96,32.98,32.92,32.97,29230.0,32.96,32.98,32.92,32.97,29230.0
2022-03-28 15:40:00,32.97,33.09,32.95,33.04,39848.0,32.97,33.09,32.95,33.04,39848.0
2022-03-28 15:45:00,33.04,33.13,33.04,33.12,41018.0,33.04,33.13,33.04,33.12,41018.0
2022-03-28 15:50:00,33.11,33.17,33.05,33.13,58525.0,33.11,33.17,33.05,33.13,58525.0
2022-03-28 15:55:00,33.12,33.32,33.09,33.25,223361.0,33.12,33.32,33.09,33.25,223361.0
2022-03-29 09:30:00,34.16,34.9,34.03,34.69,57980.0,34.16,34.9,34.03,34.69,57980.0
2022-03-29 09:35:00,34.63,34.69,34.44,34.56,15719.0,34.63,34.69,34.44,34.56,15719.0
2022-03-29 09:40:00,34.64,34.68,34.34,34.39,29219.0,34.64,34.68,34.34,34.39,29219.0
2022-03-29 09:45:00,34.4,34.5,34.03,34.07,46690.0,34.4,34.5,34.03,34.07,46690.0
2022-03-29 09:50:00,34.12,34.41,34.11,34.35,61976.0,34.12,34.41,34.11,34.35,61976.0
2022-03-29 09:55:00,34.35,34.38,34.12,34.13,24167.0,34.35,34.38,34.12,34.13,24167.0
2022-03-29 10:00:00,34.05,34.09,33.79,33.89,29442.0,34.05,34.09,33.79,33.89,29442.0
2022-03-29 10:05:00,33.87,33.93,33.73,33.92,23544.0,33.87,33.93,33.73,33.92,23544.0
2022-03-29 10:10:00,33.93,33.98,33.66,33.75,33258.0,33.93,33.98,33.66,33.75,33258.0
2022-03-29 10:15:00,33.76,33.96,33.72,33.88,16987.0,33.76,33.96,33.72,33.88,16987.0
2022-03-29 10:20:00,33.92,34.03,33.86,33.91,15295.0,33.92,34.03,33.86,33.91,15295.0
2022-03-29 10:25:00,33.89,33.96,33.88,33.95,12564.0,33.89,33.96,33.88,33.95,12564.0
2022-03-29 10:30:00,33.94,33.99,33.82,33.97,15894.0,33.94,33.99,33.82,33.97,15894.0
2022-03-29 10:35:00,33.97,34.03,33.88,33.97,18693.0,33.97,34.03,33.88,33.97,18693.0
2022-03-29 10:40:00,33.94,34.1,33.93,33.99,13723.0,33.94,34.1,33.93,33.99,13723.0
2022-03-29 10:45:00,34.0,34.03,33.91,33.96,7270.0,34.0,34.03,33.91,33.96,7270.0
2022-03-29 10:50:00,33.95,33.97,33.91,33.93,11678.0,33.95,33.97,33.91,33.93,11678.0
2022-03-29 10:55:00,33.91,34.06,33.91,34.04,29955.0,33.91,34.06,33.91,34.04,29955.0
2022-03-29 11:00:00,34.04,34.25,34.02,34.23,39953.0,34.04,34.25,34.02,34.23,39953.0
2022-03-29 11:05:00,34.21,34.37,34.18,34.3,20732.0,34.21,34.37,34.18,34.3,20732.0
2022-03-29 11:10:00,34.3,34.35,34.2,34.27,17125.0,34.3,34.35,34.2,34.27,17125.0
2022-03-29 11:15:00,34.25,34.25,34.13,34.15,5435.0,34.25,34.25,34.13,34.15,5435.0
2022-03-29 11:20:00,34.13,34.15,34.06,34.14,10200.0,34.13,34.15,34.06,34.14,10200.0
2022-03-29 11:25:00,34.16,34.21,34.09,34.09,9233.0,34.16,34.21,34.09,34.09,9233.0
2022-03-29 11:30:00,34.08,34.14,33.99,34.0,5303.0,34.08,34.14,33.99,34.0,5303.0
2022-03-29 11:35:00,34.03,34.1,33.99,34.1,6294.0,34.03,34.1,33.99,34.1,6294.0
2022-03-29 11:40:00,34.1,34.15,34.04,34.08,7692.0,34.1,34.15,34.04,34.08,7692.0
2022-03-29 11:45:00,34.08,34.08,34.05,34.05,6037.0,34.08,34.08,34.05,34.05,6037.0
2022-03-29 11:50:00,34.05,34.06,33.97,33.98,7526.0,34.05,34.06,33.97,33.98,7526.0
2022-03-29 11:55:00,33.96,34.02,33.94,33.98,5228.0,33.96,34.02,33.94,33.98,5228.0
2022-03-29 12:00:00,33.98,34.01,33.92,34.01,5168.0,33.98,34.01,33.92,34.01,5168.0
2022-03-29 12:05:00,33.99,34.0,33.9,33.98,5816.0,33.99,34.0,33.9,33.98,5816.0
2022-03-29 12:10:00,33.99,34.0,33.89,33.89,6795.0,33.99,34.0,33.89,33.89,6795.0
2022-03-29 12:15:00,33.89,33.92,33.83,33.84,7092.0,33.89,33.92,33.83,33.84,7092.0
2022-03-29 12:20:00,33.87,33.91,33.85,33.89,4239.0,33.87,33.91,33.85,33.89,4239.0
2022-03-29 12:25:00,33.87,34.02,33.85,34.0,9086.0,33.87,34.02,33.85,34.0,9086.0
2022-03-29 12:30:00,34.0,34.03,33.76,33.84,17169.0,34.0,34.03,33.76,33.84,17169.0
2022-03-29 12:35:00,33.82,33.82,33.78,33.81,4109.0,33.82,33.82,33.78,33.81,4109.0
2022-03-29 12:40:00,33.81,33.9,33.81,33.82,21965.0,33.81,33.9,33.81,33.82,21965.0
2022-03-29 12:45:00,33.81,33.88,33.8,33.88,4157.0,33.81,33.88,33.8,33.88,4157.0
2022-03-29 12:50:00,33.9,33.91,33.82,33.87,9408.0,33.9,33.91,33.82,33.87,9408.0
2022-03-29 12:55:00,33.87,33.92,33.82,33.89,3500.0,33.87,33.92,33.82,33.89,3500.0
2022-03-29 13:00:00,33.87,33.89,33.83,33.86,6792.0,33.87,33.89,33.83,33.86,6792.0
2022-03-29 13:05:00,33.86,33.88,33.81,33.84,5300.0,33.86,33.88,33.81,33.84,5300.0
2022-03-29 13:10:00,33.88,33.9,33.85,33.85,3889.0,33.88,33.9,33.85,33.85,3889.0
2022-03-29 13:15:00,33.85,34.03,33.85,34.03,5235.0,33.85,34.03,33.85,34.03,5235.0
2022-03-29 13:20:00,34.04,34.04,33.95,33.99,5535.0,34.04,34.04,33.95,33.99,5535.0
2022-03-29 13:25:00,34.01,34.07,34.01,34.02,5725.0,34.01,34.07,34.01,34.02,5725.0
2022-03-29 13:30:00,34.02,34.02,33.98,34.02,6340.0,34.02,34.02,33.98,34.02,6340.0
2022-03-29 13:35:00,34.03,34.13,34.01,34.05,6398.0,34.03,34.13,34.01,34.05,6398.0
2022-03-29 13:40:00,34.05,34.09,34.03,34.09,5127.0,34.05,34.09,34.03,34.09,5127.0
2022-03-29 13:45:00,34.09,34.14,34.07,34.12,5048.0,34.09,34.14,34.07,34.12,5048.0
2022-03-29 13:50:00,34.11,34.15,34.09,34.12,6399.0,34.11,34.15,34.09,34.12,6399.0
2022-03-29 13:55:00,34.12,34.14,34.09,34.13,6410.0,34.12,34.14,34.09,34.13,6410.0
2022-03-29 14:00:00,34.14,34.27,34.13,34.22,10190.0,34.14,34.27,34.13,34.22,10190.0
2022-03-29 14:05:00,34.22,34.24,34.19,34.22,7532.0,34.22,34.24,34.19,34.22,7532.0
2022-03-29 14:10:00,34.21,34.35,34.21,34.27,10927.0,34.21,34.35,34.21,34.27,10927.0
2022-03-29 14:15:00,34.25,34.27,34.17,34.18,7125.0,34.25,34.27,34.17,34.18,7125.0
2022-03-29 14:20:00,34.18,34.22,34.13,34.2,9665.0,34.18,34.22,34.13,34.2,9665.0
2022-03-29 14:25:00,34.2,34.3,34.2,34.27,9300.0,34.2,34.3,34.2,34.27,9300.0
2022-03-29 14:30:00,34.28,34.4,34.27,34.4,6997.0,34.28,34.4,34.27,34.4,6997.0
2022-03-29 14:35:00,34.42,34.45,34.39,34.4,8091.0,34.42,34.45,34.39,34.4,8091.0
2022-03-29 14:40:00,34.39,34.49,34.38,34.47,7196.0,34.39,34.49,34.38,34.47,7196.0
2022-03-29 14:45:00,34.47,34.5,34.46,34.49,7042.0,34.47,34.5,34.46,34.49,7042.0
2022-03-29 14:50:00,34.49,34.61,34.49,34.56,12932.0,34.49,34.61,34.49,34.56,12932.0
2022-03-29 14:55:00,34.54,34.57,34.46,34.5,9944.0,34.54,34.57,34.46,34.5,9944.0
2022-03-29 15:00:00,34.49,34.51,34.46,34.51,10493.0,34.49,34.51,34.46,34.51,10493.0
2022-03-29 15:05:00,34.52,34.56,34.48,34.55,9476.0,34.52,34.56,34.48,34.55,9476.0
2022-03-29 15:10:00,34.53,34.65,34.53,34.59,12028.0,34.53,34.65,34.53,34.59,12028.0
2022-03-29 15:15:00,34.6,34.66,34.58,34.62,10112.0,34.6,34.66,34.58,34.62,10112.0
2022-03-29 15:20:00,34.64,34.66,34.58,34.6,14873.0,34.64,34.66,34.58,34.6,14873.0
2022-03-29 15:25:00,34.57,34.66,34.57,34.65,13329.0,34.57,34.66,34.57,34.65,13329.0
2022-03-29 15:30:00,34.63,34.66,34.51,34.59,19506.0,34.63,34.66,34.51,34.59,19506.0
2022-03-29 15:35:00,34.58,34.63,34.51,34.62,20754.0,34.58,34.63,34.51,34.62,20754.0
2022-03-29 15:40:00,34.6,34.61,34.49,34.56,23494.0,34.6,34.61,34.49,34.56,23494.0
2022-03-29 15:45:00,34.56,34.62,34.45,34.49,22646.0,34.56,34.62,34.45,34.49,22646.0
2022-03-29 15:50:00,34.42,34.52,34.38,34.43,42715.0,34.42,34.52,34.38,34.43,42715.0
2022-03-29 15:55:00,34.43,34.51,34.38,34.4,117527.0,34.43,34.51,34.38,34.4,117527.0
2022-03-30 09:30:00,33.86,34.1,33.76,33.89,18173.0,33.86,34.1,33.76,33.89,18173.0
2022-03-30 09:35:00,33.84,34.11,33.74,33.94,17992.0,33.84,34.11,33.74,33.94,17992.0
2022-03-30 09:40:00,33.94,34.02,33.72,33.79,13072.0,33.94,34.02,33.72,33.79,13072.0
2022-03-30 09:45:00,33.75,33.82,33.66,33.8,18218.0,33.75,33.82,33.66,33.8,18218.0
2022-03-30 09:50:00,33.84,33.95,33.79,33.87,12566.0,33.84,33.95,33.79,33.87,12566.0
2022-03-30 09:55:00,33.82,33.86,33.72,33.74,6714.0,33.82,33.86,33.72,33.74,6714.0
2022-03-30 10:00:00,33.74,33.78,33.56,33.59,14859.0,33.74,33.78,33.56,33.59,14859.0
2022-03-30 10:05:00,33.61,33.61,33.5,33.51,11358.0,33.61,33.61,33.5,33.51,11358.0
2022-03-30 10:10:00,33.48,33.69,33.48,33.69,11297.0,33.48,33.69,33.48,33.69,11297.0
2022-03-30 10:15:00,33.69,33.84,33.65,33.69,12010.0,33.69,33.84,33.65,33.69,12010.0
2022-03-30 10:20:00,33.7,33.74,33.63,33.7,10665.0,33.7,33.74,33.63,33.7,10665.0
2022-03-30 10:25:00,33.74,33.81,33.7,33.75,9117.0,33.74,33.81,33.7,33.75,9117.0
2022-03-30 10:30:00,33.75,33.77,33.64,33.68,6881.0,33.75,33.77,33.64,33.68,6881.0
2022-03-30 10:35:00,33.65,33.74,33.65,33.74,4713.0,33.65,33.74,33.65,33.74,4713.0
2022-03-30 10:40:00,33.73,33.76,33.64,33.66,13272.0,33.73,33.76,33.64,33.66,13272.0
2022-03-30 10:45:00,33.64,33.66,33.5,33.5,6094.0,33.64,33.66,33.5,33.5,6094.0
2022-03-30 10:50:00,33.5,33.5,33.31,33.31,9437.0,33.5,33.5,33.31,33.31,9437.0
2022-03-30 10:55:00,33.31,33.37,33.19,33.25,34516.0,33.31,33.37,33.19,33.25,34516.0
2022-03-30 11:00:00,33.25,33.42,33.24,33.33,20111.0,33.25,33.42,33.24,33.33,20111.0
2022-03-30 11:05:00,33.34,33.34,33.23,33.23,11590.0,33.34,33.34,33.23,33.23,11590.0
2022-03-30 11:10:00,33.21,33.25,33.16,33.24,9991.0,33.21,33.25,33.16,33.24,9991.0
2022-03-30 11:15:00,33.26,33.35,33.21,33.26,11141.0,33.26,33.35,33.21,33.26,11141.0
2022-03-30 11:20:00,33.28,33.29,33.21,33.23,5628.0,33.28,33.29,33.21,33.23,5628.0
2022-03-30 11:25:00,33.21,33.24,33.11,33.17,9157.0,33.21,33.24,33.11,33.17,9157.0
2022-03-30 11:30:00,33.19,33.19,33.1,33.1,5729.0,33.19,33.19,33.1,33.1,5729.0
2022-03-30 11:35:00,33.13,33.18,33.09,33.12,8863.0,33.13,33.18,33.09,33.12,8863.0
2022-03-30 11:40:00,33.1,33.15,33.06,33.11,10855.0,33.1,33.15,33.06,33.11,10855.0
2022-03-30 11:45:00,33.13,33.18,33.09,33.16,8084.0,33.13,33.18,33.09,33.16,8084.0
2022-03-30 11:50:00,33.18,33.18,33.03,33.05,7220.0,33.18,33.18,33.03,33.05,7220.0
2022-03-30 11:55:00,33.02,33.06,32.99,33.06,7033.0,33.02,33.06,32.99,33.06,7033.0
2022-03-30 12:00:00,33.08,33.1,32.94,33.1,13494.0,33.08,33.1,32.94,33.1,13494.0
2022-03-30 12:05:00,33.12,33.12,33.0,33.04,9877.0,33.12,33.12,33.0,33.04,9877.0
2022-03-30 12:10:00,33.02,33.28,32.99,33.2,15360.0,33.02,33.28,32.99,33.2,15360.0
2022-03-30 12:15:00,33.18,33.26,33.17,33.26,8119.0,33.18,33.26,33.17,33.26,8119.0
2022-03-30 12:20:00,33.28,33.32,33.26,33.28,4772.0,33.28,33.32,33.26,33.28,4772.0
2022-03-30 12:25:00,33.31,33.42,33.29,33.41,19738.0,33.31,33.42,33.29,33.41,19738.0
2022-03-30 12:30:00,33.42,33.52,33.42,33.52,8339.0,33.42,33.52,33.42,33.52,8339.0
2022-03-30 12:35:00,33.53,33.56,33.51,33.56,5284.0,33.53,33.56,33.51,33.56,5284.0
2022-03-30 12:40:00,33.56,33.6,33.54,33.57,9422.0,33.56,33.6,33.54,33.57,9422.0
2022-03-30 12:45:00,33.56,33.58,33.5,33.51,6532.0,33.56,33.58,33.5,33.51,6532.0
2022-03-30 12:50:00,33.5,33.56,33.49,33.55,5515.0,33.5,33.56,33.49,33.55,5515.0
2022-03-30 12:55:00,33.57,33.62,33.55,33.61,8576.0,33.57,33.62,33.55,33.61,8576.0
2022-03-30 13:00:00,33.61,33.67,33.6,33.63,6647.0,33.61,33.67,33.6,33.63,6647.0
2022-03-30 13:05:00,33.64,33.65,33.6,33.64,9495.0,33.64,33.65,33.6,33.64,9495.0
2022-03-30 13:10:00,33.64,33.73,33.63,33.69,9494.0,33.64,33.73,33.63,33.69,9494.0
2022-03-30 13:15:00,33.69,33.69,33.61,33.61,8810.0,33.69,33.69,33.61,33.61,8810.0
2022-03-30 13:20:00,33.61,33.62,33.48,33.51,8046.0,33.61,33.62,33.48,33.51,8046.0
2022-03-30 13:25:00,33.5,33.5,33.35,33.4,17244.0,33.5,33.5,33.35,33.4,17244.0
2022-03-30 13:30:00,33.4,33.4,33.33,33.34,5105.0,33.4,33.4,33.33,33.34,5105.0
2022-03-30 13:35:00,33.32,33.34,33.29,33.32,7436.0,33.32,33.34,33.29,33.32,7436.0
2022-03-30 13:40:00,33.32,33.36,33.3,33.34,4682.0,33.32,33.36,33.3,33.34,4682.0
2022-03-30 13:45:00,33.33,33.37,33.3,33.37,7180.0,33.33,33.37,33.3,33.37,7180.0
2022-03-30 13:50:00,33.39,33.45,33.38,33.44,4500.0,33.39,33.45,33.38,33.44,4500.0
2022-03-30 13:55:00,33.44,33.44,33.35,33.37,5447.0,33.44,33.44,33.35,33.37,5447.0
2022-03-30 14:00:00,33.36,33.4,33.34,33.37,5367.0,33.36,33.4,33.34,33.37,5367.0
2022-03-30 14:05:00,33.36,33.49,33.34,33.49,7651.0,33.36,33.49,33.34,33.49,7651.0
2022-03-30 14:10:00,33.47,33.51,33.44,33.51,8002.0,33.47,33.51,33.44,33.51,8002.0
2022-03-30 14:15:00,33.51,33.53,33.46,33.47,7651.0,33.51,33.53,33.46,33.47,7651.0
2022-03-30 14:20:00,33.48,33.5,33.46,33.48,5946.0,33.48,33.5,33.46,33.48,5946.0
2022-03-30 14:25:00,33.48,33.49,33.38,33.42,11541.0,33.48,33.49,33.38,33.42,11541.0
2022-03-30 14:30:00,33.41,33.43,33.36,33.41,9279.0,33.41,33.43,33.36,33.41,9279.0
2022-03-30 14:35:00,33.42,33.42,33.38,33.39,6331.0,33.42,33.42,33.38,33.39,6331.0
2022-03-30 14:40:00,33.39,33.42,33.32,33.33,11837.0,33.39,33.42,33.32,33.33,11837.0
2022-03-30 14:45:00,33.33,33.34,33.12,33.12,24749.0,33.33,33.34,33.12,33.12,24749.0
2022-03-30 14:50:00,33.13,33.17,33.09,33.17,19255.0,33.13,33.17,33.09,33.17,19255.0
2022-03-30 14:55:00,33.18,33.28,33.17,33.25,8452.0,33.18,33.28,33.17,33.25,8452.0
2022-03-30 15:00:00,33.21,33.24,33.09,33.09,9201.0,33.21,33.24,33.09,33.09,9201.0
2022-03-30 15:05:00,33.09,33.12,33.08,33.09,5688.0,33.09,33.12,33.08,33.09,5688.0
2022-03-30 15:10:00,33.09,33.12,33.06,33.11,6169.0,33.09,33.12,33.06,33.11,6169.0
2022-03-30 15:15:00,33.12,33.2,33.05,33.2,14638.0,33.12,33.2,33.05,33.2,14638.0
2022-03-30 15:20:00,33.2,33.23,33.12,33.15,23418.0,33.2,33.23,33.12,33.15,23418.0
2022-03-30 15:25:00,33.14,33.18,33.1,33.18,21894.0,33.14,33.18,33.1,33.18,21894.0
2022-03-30 15:30:00,33.19,33.24,33.17,33.2,22325.0,33.19,33.24,33.17,33.2,22325.0
2022-03-30 15:35:00,33.2,33.22,33.16,33.2,22959.0,33.2,33.22,33.16,33.2,22959.0
2022-03-30 15:40:00,33.2,33.24,33.11,33.2,42290.0,33.2,33.24,33.11,33.2,42290.0
2022-03-30 15:45:00,33.19,33.19,33.09,33.09,36355.0,33.19,33.19,33.09,33.09,36355.0
2022-03-30 15:50:00,33.09,33.09,32.96,32.96,40466.0,33.09,33.09,32.96,32.96,40466.0
2022-03-30 15:55:00,32.96,33.04,32.9,33.0,99830.0,32.96,33.04,32.9,33.0,99830.0
2022-03-31 09:30:00,32.57,32.57,32.05,32.55,39941.0,32.57,32.57,32.05,32.55,39941.0
2022-03-31 09:35:00,32.54,32.58,32.19,32.45,18606.0,32.54,32.58,32.19,32.45,18606.0
2022-03-31 09:40:00,32.41,32.49,32.13,32.28,13862.0,32.41,32.49,32.13,32.28,13862.0
2022-03-31 09:45:00,32.25,32.36,32.14,32.15,8938.0,32.25,32.36,32.14,32.15,8938.0
2022-03-31 09:50:00,32.21,32.53,32.17,32.33,11178.0,32.21,32.53,32.17,32.33,11178.0
2022-03-31 09:55:00,32.3,32.3,32.06,32.29,13094.0,32.3,32.3,32.06,32.29,13094.0
2022-03-31 10:00:00,32.3,32.35,32.24,32.27,9091.0,32.3,32.35,32.24,32.27,9091.0
2022-03-31 10:05:00,32.25,32.33,32.15,32.33,7384.0,32.25,32.33,32.15,32.33,7384.0
2022-03-31 10:10:00,32.34,32.5,32.19,32.47,18079.0,32.34,32.5,32.19,32.47,18079.0
2022-03-31 10:15:00,32.48,32.56,32.47,32.5,5274.0,32.48,32.56,32.47,32.5,5274.0
2022-03-31 10:20:00,32.49,32.49,32.28,32.32,4641.0,32.49,32.49,32.28,32.32,4641.0
2022-03-31 10:25:00,32.36,32.42,32.25,32.41,7217.0,32.36,32.42,32.25,32.41,7217.0
2022-03-31 10:30:00,32.39,32.42,32.32,32.38,5831.0,32.39,32.42,32.32,32.38,5831.0
2022-03-31 10:35:00,32.41,32.49,32.35,32.37,6617.0,32.41,32.49,32.35,32.37,6617.0
2022-03-31 10:40:00,32.37,32.39,32.32,32.38,5447.0,32.37,32.39,32.32,32.38,5447.0
2022-03-31 10:45:00,32.37,32.37,32.29,32.37,7686.0,32.37,32.37,32.29,32.37,7686.0
2022-03-31 10:50:00,32.42,32.48,32.36,32.43,3837.0,32.42,32.48,32.36,32.43,3837.0
2022-03-31 10:55:00,32.44,32.57,32.41,32.47,11455.0,32.44,32.57,32.41,32.47,11455.0
2022-03-31 11:00:00,32.46,32.49,32.41,32.49,5700.0,32.46,32.49,32.41,32.49,5700.0
2022-03-31 11:05:00,32.5,32.5,32.43,32.48,2289.0,32.5,32.5,32.43,32.48,2289.0
2022-03-31 11:10:00,32.45,32.65,32.41,32.64,23660.0,32.45,32.65,32.41,32.64,23660.0
2022-03-31 11:15:00,32.62,32.63,32.56,32.59,5542.0,32.62,32.63,32.56,32.59,5542.0
2022-03-31 11:20:00,32.59,32.61,32.37,32.45,8341.0,32.59,32.61,32.37,32.45,8341.0
2022-03-31 11:25:00,32.47,32.47,32.29,32.3,5257.0,32.47,32.47,32.29,32.3,5257.0
2022-03-31 11:30:00,32.31,32.33,32.29,32.29,6393.0,32.31,32.33,32.29,32.29,6393.0
2022-03-31 11:35:00,32.25,32.3,32.24,32.28,4168.0,32.25,32.3,32.24,32.28,4168.0
2022-03-31 11:40:00,32.3,32.38,32.22,32.22,7370.0,32.3,32.38,32.22,32.22,7370.0
2022-03-31 11:45:00,32.23,32.25,32.05,32.05,14416.0,32.23,32.25,32.05,32.05,14416.0
2022-03-31 11:50:00,32.05,32.1,32.05,32.07,4854.0,32.05,32.1,32.05,32.07,4854.0
2022-03-31 11:55:00,32.07,32.13,32.05,32.07,14033.0,32.07,32.13,32.05,32.07,14033.0
2022-03-31 12:00:00,32.07,32.15,32.07,32.12,11578.0,32.07,32.15,32.07,32.12,11578.0
2022-03-31 12:05:00,32.12,32.17,32.08,32.1,11525.0,32.12,32.17,32.08,32.1,11525.0
2022-03-31 12:10:00,32.11,32.17,32.07,32.1,21621.0,32.11,32.17,32.07,32.1,21621.0
2022-03-31 12:15:00,32.1,32.14,32.06,32.1,16237.0,32.1,32.14,32.06,32.1,16237.0
2022-03-31 12:20:00,32.1,32.11,32.02,32.11,7797.0,32.1,32.11,32.02,32.11,7797.0
2022-03-31 12:25:00,32.1,32.11,31.94,31.96,9167.0,32.1,32.11,31.94,31.96,9167.0
2022-03-31 12:30:00,31.96,32.01,31.92,31.92,5982.0,31.96,32.01,31.92,31.92,5982.0
2022-03-31 12:35:00,31.91,31.96,31.87,31.96,5501.0,31.91,31.96,31.87,31.96,5501.0
2022-03-31 12:40:00,31.97,32.01,31.96,31.96,3934.0,31.97,32.01,31.96,31.96,3934.0
2022-03-31 12:45:00,31.96,31.97,31.9,31.92,7218.0,31.96,31.97,31.9,31.92,7218.0
2022-03-31 12:50:00,31.93,31.98,31.93,31.97,6663.0,31.93,31.98,31.93,31.97,6663.0
2022-03-31 12:55:00,31.97,32.0,31.93,32.0,4314.0,31.97,32.0,31.93,32.0,4314.0
2022-03-31 13:00:00,31.99,32.02,31.99,32.0,3062.0,31.99,32.02,31.99,32.0,3062.0
2022-03-31 13:05:00,32.01,32.01,31.97,31.97,6463.0,32.01,32.01,31.97,31.97,6463.0
2022-03-31 13:10:00,31.97,31.97,31.9,31.9,8876.0,31.97,31.97,31.9,31.9,8876.0
2022-03-31 13:15:00,31.9,31.95,31.8,31.95,8627.0,31.9,31.95,31.8,31.95,8627.0
2022-03-31 13:20:00,31.93,31.97,31.92,31.96,5299.0,31.93,31.97,31.92,31.96,5299.0
2022-03-31 13:25:00,31.94,32.1,31.93,32.1,12418.0,31.94,32.1,31.93,32.1,12418.0
2022-03-31 13:30:00,32.1,32.12,32.06,32.1,91826.0,32.1,32.12,32.06,32.1,91826.0
2022-03-31 13:35:00,32.1,32.1,32.04,32.06,33728.0,32.1,32.1,32.04,32.06,33728.0
2022-03-31 13:40:00,32.07,32.11,32.05,32.09,18029.0,32.07,32.11,32.05,32.09,18029.0
2022-03-31 13:45:00,32.08,32.29,32.08,32.28,13255.0,32.08,32.29,32.08,32.28,13255.0
2022-03-31 13:50:00,32.3,32.31,32.23,32.27,5385.0,32.3,32.31,32.23,32.27,5385.0
2022-03-31 13:55:00,32.25,32.26,32.21,32.25,3768.0,32.25,32.26,32.21,32.25,3768.0
2022-03-31 14:00:00,32.24,32.24,32.18,32.2,3626.0,32.24,32.24,32.18,32.2,3626.0
2022-03-31 14:05:00,32.2,32.2,32.14,32.16,6082.0,32.2,32.2,32.14,32.16,6082.0
2022-03-31 14:10:00,32.16,32.2,32.09,32.09,5880.0,32.16,32.2,32.09,32.09,5880.0
2022-03-31 14:15:00,32.1,32.15,32.06,32.15,12958.0,32.1,32.15,32.06,32.15,12958.0
2022-03-31 14:20:00,32.14,32.23,32.14,32.2,7224.0,32.14,32.23,32.14,32.2,7224.0
2022-03-31 14:25:00,32.2,32.27,32.19,32.24,7212.0,32.2,32.27,32.19,32.24,7212.0
2022-03-31 14:30:00,32.23,32.37,32.23,32.37,10599.0,32.23,32.37,32.23,32.37,10599.0
2022-03-31 14:35:00,32.36,32.42,32.35,32.38,6159.0,32.36,32.42,32.35,32.38,6159.0
2022-03-31 14:40:00,32.38,32.42,32.37,32.41,12924.0,32.38,32.42,32.37,32.41,12924.0
2022-03-31 14:45:00,32.41,32.42,32.28,32.29,15396.0,32.41,32.42,32.28,32.29,15396.0
2022-03-31 14:50:00,32.29,32.31,32.26,32.29,5411.0,32.29,32.31,32.26,32.29,5411.0
2022-03-31 14:55:00,32.29,32.32,32.29,32.29,4161.0,32.29,32.32,32.29,32.29,4161.0
2022-03-31 15:00:00,32.29,32.32,32.25,32.27,7816.0,32.29,32.32,32.25,32.27,7816.0
2022-03-31 15:05:00,32.27,32.28,32.25,32.27,6488.0,32.27,32.28,32.25,32.27,6488.0
2022-03-31 15:10:00,32.26,32.26,32.13,32.2,46950.0,32.26,32.26,32.13,32.2,46950.0
2022-03-31 15:15:00,32.21,32.23,32.17,32.22,8570.0,32.21,32.23,32.17,32.22,8570.0
2022-03-31 15:20:00,32.22,32.28,32.19,32.28,27419.0,32.22,32.28,32.19,32.28,27419.0
2022-03-31 15:25:00,32.28,32.28,32.21,32.24,21373.0,32.28,32.28,32.21,32.24,21373.0
2022-03-31 15:30:00,32.26,32.27,32.05,32.07,18854.0,32.26,32.27,32.05,32.07,18854.0
2022-03-31 15:35:00,32.07,32.1,32.01,32.05,16699.0,32.07,32.1,32.01,32.05,16699.0
2022-03-31 15:40:00,32.05,32.09,31.99,32.01,11100.0,32.05,32.09,31.99,32.01,11100.0
2022-03-31 15:45:00,32.01,32.05,31.95,32.05,33177.0,32.01,32.05,31.95,32.05,33177.0
2022-03-31 15:50:00,32.05,32.06,31.92,31.92,36192.0,32.05,32.06,31.92,31.92,36192.0
2022-03-31 15:55:00,31.93,32.06,31.9,31.97,117619.0,31.93,32.06,31.9,31.97,117619.0
2022-04-01 09:40:00,31.8,31.92,31.7,31.83,21955.0,31.8,31.92,31.7,31.83,21955.0
2022-04-01 09:45:00,31.83,32.01,31.79,31.95,4444.0,31.83,32.01,31.79,31.95,4444.0
2022-04-01 09:50:00,31.92,31.99,31.81,31.88,8609.0,31.92,31.99,31.81,31.88,8609.0
2022-04-01 09:55:00,31.88,31.89,31.87,31.88,600.0,31.88,31.89,31.87,31.88,600.0
2022-04-01 10:00:00,32.0,32.07,31.83,31.87,6578.0,32.0,32.07,31.83,31.87,6578.0
2022-04-01 10:05:00,31.8,31.81,31.64,31.7,4162.0,31.8,31.81,31.64,31.7,4162.0
2022-04-01 10:10:00,31.72,31.88,31.68,31.85,7110.0,31.72,31.88,31.68,31.85,7110.0
2022-04-01 10:15:00,31.86,31.86,31.7,31.73,2338.0,31.86,31.86,31.7,31.73,2338.0
2022-04-01 10:20:00,31.73,31.73,31.53,31.53,8951.0,31.73,31.73,31.53,31.53,8951.0
2022-04-01 10:25:00,31.58,31.66,31.56,31.63,3860.0,31.58,31.66,31.56,31.63,3860.0
2022-04-01 10:30:00,31.72,31.72,31.47,31.55,7182.0,31.72,31.72,31.47,31.55,7182.0
2022-04-01 10:35:00,31.55,31.61,31.55,31.55,2544.0,31.55,31.61,31.55,31.55,2544.0
2022-04-01 10:40:00,31.56,31.56,31.47,31.47,2446.0,31.56,31.56,31.47,31.47,2446.0
2022-04-01 10:45:00,31.45,31.63,31.45,31.57,2805.0,31.45,31.63,31.45,31.57,2805.0
2022-04-01 10:50:00,31.56,31.62,31.56,31.6,810.0,31.56,31.62,31.56,31.6,810.0
2022-04-01 10:55:00,31.57,31.65,31.56,31.6,1923.0,31.57,31.65,31.56,31.6,1923.0
2022-04-01 11:00:00,31.6,31.63,31.57,31.57,2229.0,31.6,31.63,31.57,31.57,2229.0
2022-04-01 11:05:00,31.56,31.74,31.56,31.73,4271.0,31.56,31.74,31.56,31.73,4271.0
2022-04-01 11:10:00,31.72,31.73,31.62,31.68,2800.0,31.72,31.73,31.62,31.68,2800.0
2022-04-01 11:15:00,31.66,31.66,31.6,31.66,1806.0,31.66,31.66,31.6,31.66,1806.0
2022-04-01 11:20:00,31.72,31.75,31.68,31.71,1604.0,31.72,31.75,31.68,31.71,1604.0
2022-04-01 11:25:00,31.71,31.74,31.63,31.68,3559.0,31.71,31.74,31.63,31.68,3559.0
2022-04-01 11:30:00,31.68,31.69,31.59,31.64,2855.0,31.68,31.69,31.59,31.64,2855.0
2022-04-01 11:35:00,31.62,31.62,31.55,31.59,5513.0,31.62,31.62,31.55,31.59,5513.0
2022-04-01 11:40:00,31.57,31.66,31.55,31.62,4173.0,31.57,31.66,31.55,31.62,4173.0
2022-04-01 11:45:00,31.63,31.67,31.56,31.63,2900.0,31.63,31.67,31.56,31.63,2900.0
2022-04-01 11:50:00,31.63,31.72,31.62,31.69,5048.0,31.63,31.72,31.62,31.69,5048.0
2022-04-01 11:55:00,31.68,31.7,31.65,31.7,2338.0,31.68,31.7,31.65,31.7,2338.0
2022-04-01 12:00:00,31.73,31.75,31.69,31.69,3112.0,31.73,31.75,31.69,31.69,3112.0
2022-04-01 12:05:00,31.68,31.68,31.63,31.67,1980.0,31.68,31.68,31.63,31.67,1980.0
2022-04-01 12:10:00,31.68,31.71,31.65,31.71,1576.0,31.68,31.71,31.65,31.71,1576.0
2022-04-01 12:15:00,31.72,31.74,31.61,31.66,21571.0,31.72,31.74,31.61,31.66,21571.0
2022-04-01 12:20:00,31.66,31.74,31.64,31.64,1830.0,31.66,31.74,31.64,31.64,1830.0
2022-04-01 12:25:00,31.66,31.66,31.61,31.61,1011.0,31.66,31.66,31.61,31.61,1011.0
2022-04-01 12:30:00,31.59,31.59,31.5,31.5,2767.0,31.59,31.59,31.5,31.5,2767.0
2022-04-01 12:35:00,31.49,31.56,31.48,31.56,35079.0,31.49,31.56,31.48,31.56,35079.0
2022-04-01 12:40:00,31.57,31.6,31.53,31.6,900.0,31.57,31.6,31.53,31.6,900.0
2022-04-01 12:45:00,31.59,31.59,31.48,31.5,2659.0,31.59,31.59,31.48,31.5,2659.0
2022-04-01 12:50:00,31.49,31.5,31.46,31.47,1400.0,31.49,31.5,31.46,31.47,1400.0
2022-04-01 12:55:00,31.48,31.52,31.45,31.46,2593.0,31.48,31.52,31.45,31.46,2593.0
2022-04-01 13:00:00,31.46,31.47,31.36,31.36,3278.0,31.46,31.47,31.36,31.36,3278.0
2022-04-01 13:05:00,31.37,31.47,31.35,31.4,5279.0,31.37,31.47,31.35,31.4,5279.0
2022-04-01 13:10:00,31.38,31.39,31.33,31.33,2253.0,31.38,31.39,31.33,31.33,2253.0
2022-04-01 13:15:00,31.3,31.37,31.28,31.33,9455.0,31.3,31.37,31.28,31.33,9455.0
2022-04-01 13:20:00,31.33,31.39,31.33,31.34,6082.0,31.33,31.39,31.33,31.34,6082.0
2022-04-01 13:25:00,31.33,31.33,31.28,31.31,1400.0,31.33,31.33,31.28,31.31,1400.0
2022-04-01 13:30:00,31.29,31.32,31.28,31.28,1463.0,31.29,31.32,31.28,31.28,1463.0
2022-04-01 13:35:00,31.26,31.34,31.26,31.3,3648.0,31.26,31.34,31.26,31.3,3648.0
2022-04-01 13:40:00,31.3,31.42,31.3,31.42,2200.0,31.3,31.42,31.3,31.42,2200.0
2022-04-01 13:45:00,31.4,31.41,31.33,31.33,2483.0,31.4,31.41,31.33,31.33,2483.0
2022-04-01 13:50:00,31.31,31.31,31.22,31.22,2400.0,31.31,31.31,31.22,31.22,2400.0
2022-04-01 13:55:00,31.25,31.26,31.17,31.24,2995.0,31.25,31.26,31.17,31.24,2995.0
2022-04-01 14:00:00,31.23,31.28,31.22,31.27,1633.0,31.23,31.28,31.22,31.27,1633.0
2022-04-01 14:05:00,31.28,31.38,31.28,31.37,5190.0,31.28,31.38,31.28,31.37,5190.0
2022-04-01 14:10:00,31.36,31.39,31.35,31.39,3492.0,31.36,31.39,31.35,31.39,3492.0
2022-04-01 14:15:00,31.4,31.5,31.4,31.48,5492.0,31.4,31.5,31.4,31.48,5492.0
2022-04-01 14:20:00,31.48,31.55,31.48,31.52,5917.0,31.48,31.55,31.48,31.52,5917.0
2022-04-01 14:25:00,31.52,31.6,31.49,31.59,7857.0,31.52,31.6,31.49,31.59,7857.0
2022-04-01 14:30:00,31.6,31.64,31.59,31.64,5156.0,31.6,31.64,31.59,31.64,5156.0
2022-04-01 14:35:00,31.64,31.65,31.58,31.59,2574.0,31.64,31.65,31.58,31.59,2574.0
2022-04-01 14:40:00,31.59,31.61,31.53,31.56,3759.0,31.59,31.61,31.53,31.56,3759.0
2022-04-01 14:45:00,31.57,31.58,31.5,31.51,5534.0,31.57,31.58,31.5,31.51,5534.0
2022-04-01 14:50:00,31.51,31.55,31.48,31.52,3235.0,31.51,31.55,31.48,31.52,3235.0
2022-04-01 14:55:00,31.53,31.59,31.53,31.54,5378.0,31.53,31.59,31.53,31.54,5378.0
2022-04-01 15:00:00,31.55,31.67,31.54,31.67,3500.0,31.55,31.67,31.54,31.67,3500.0
2022-04-01 15:05:00,31.66,31.67,31.62,31.62,4603.0,31.66,31.67,31.62,31.62,4603.0
2022-04-01 15:10:00,31.61,31.63,31.59,31.63,4105.0,31.61,31.63,31.59,31.63,4105.0
2022-04-01 15:15:00,31.64,31.66,31.59,31.59,4981.0,31.64,31.66,31.59,31.59,4981.0
2022-04-01 15:20:00,31.57,31.57,31.34,31.45,20607.0,31.57,31.57,31.34,31.45,20607.0
2022-04-01 15:25:00,31.44,31.44,31.31,31.32,15901.0,31.44,31.44,31.31,31.32,15901.0
2022-04-01 15:30:00,31.33,31.38,31.25,31.29,16453.0,31.33,31.38,31.25,31.29,16453.0
2022-04-01 15:35:00,31.28,31.28,31.21,31.28,19434.0,31.28,31.28,31.21,31.28,19434.0
2022-04-01 15:40:00,31.27,31.29,31.2,31.23,20828.0,31.27,31.29,31.2,31.23,20828.0
2022-04-01 15:45:00,31.23,31.27,31.19,31.24,26064.0,31.23,31.27,31.19,31.24,26064.0
2022-04-01 15:50:00,31.29,31.41,31.25,31.41,24413.0,31.29,31.41,31.25,31.41,24413.0
2022-04-01 15:55:00,31.39,31.46,31.36,31.41,106648.0,31.39,31.46,31.36,31.41,106648.0
2022-04-04 09:30:00,31.62,31.9,31.45,31.75,39750.0,31.62,31.9,31.45,31.75,39750.0
2022-04-04 09:35:00,31.77,31.81,31.59,31.63,36960.0,31.77,31.81,31.59,31.63,36960.0
2022-04-04 09:40:00,31.59,31.85,31.59,31.84,33117.0,31.59,31.85,31.59,31.84,33117.0
2022-04-04 09:45:00,31.81,31.86,31.62,31.77,52557.0,31.81,31.86,31.62,31.77,52557.0
2022-04-04 09:50:00,31.79,31.79,31.67,31.72,22532.0,31.79,31.79,31.67,31.72,22532.0
2022-04-04 09:55:00,31.73,31.88,31.7,31.76,8373.0,31.73,31.88,31.7,31.76,8373.0
2022-04-04 10:00:00,31.79,32.13,31.77,32.11,14869.0,31.79,32.13,31.77,32.11,14869.0
2022-04-04 10:05:00,32.14,32.16,31.98,32.05,11677.0,32.14,32.16,31.98,32.05,11677.0
2022-04-04 10:10:00,32.04,32.08,31.98,32.07,11666.0,32.04,32.08,31.98,32.07,11666.0
2022-04-04 10:15:00,32.04,32.04,31.96,31.98,16967.0,32.04,32.04,31.96,31.98,16967.0
2022-04-04 10:20:00,31.98,32.14,31.97,32.11,10499.0,31.98,32.14,31.97,32.11,10499.0
2022-04-04 10:25:00,32.13,32.19,32.11,32.19,10215.0,32.13,32.19,32.11,32.19,10215.0
2022-04-04 10:30:00,32.17,32.17,32.04,32.14,13924.0,32.17,32.17,32.04,32.14,13924.0
2022-04-04 10:35:00,32.14,32.25,32.12,32.2,14527.0,32.14,32.25,32.12,32.2,14527.0
2022-04-04 10:40:00,32.2,32.22,32.14,32.2,8569.0,32.2,32.22,32.14,32.2,8569.0
2022-04-04 10:45:00,32.18,32.28,32.12,32.23,15905.0,32.18,32.28,32.12,32.23,15905.0
2022-04-04 10:50:00,32.23,32.25,32.17,32.18,7463.0,32.23,32.25,32.17,32.18,7463.0
2022-04-04 10:55:00,32.19,32.46,32.19,32.4,36568.0,32.19,32.46,32.19,32.4,36568.0
2022-04-04 11:00:00,32.38,32.38,32.28,32.35,8599.0,32.38,32.38,32.28,32.35,8599.0
2022-04-04 11:05:00,32.34,32.39,32.29,32.35,9288.0,32.34,32.39,32.29,32.35,9288.0
2022-04-04 11:10:00,32.34,32.4,32.28,32.31,12996.0,32.34,32.4,32.28,32.31,12996.0
2022-04-04 11:15:00,32.32,32.33,32.2,32.24,5952.0,32.32,32.33,32.2,32.24,5952.0
2022-04-04 11:20:00,32.23,32.29,32.23,32.29,3893.0,32.23,32.29,32.23,32.29,3893.0
2022-04-04 11:25:00,32.27,32.27,32.1,32.1,11887.0,32.27,32.27,32.1,32.1,11887.0
2022-04-04 11:30:00,32.12,32.23,32.11,32.17,6605.0,32.12,32.23,32.11,32.17,6605.0
2022-04-04 11:35:00,32.19,32.2,32.14,32.16,7026.0,32.19,32.2,32.14,32.16,7026.0
2022-04-04 11:40:00,32.16,32.32,32.15,32.3,5686.0,32.16,32.32,32.15,32.3,5686.0
2022-04-04 11:45:00,32.29,32.29,32.19,32.29,9733.0,32.29,32.29,32.19,32.29,9733.0
2022-04-04 11:50:00,32.33,32.4,32.31,32.4,7607.0,32.33,32.4,32.31,32.4,7607.0
2022-04-04 11:55:00,32.38,32.41,32.36,32.38,7800.0,32.38,32.41,32.36,32.38,7800.0
2022-04-04 12:00:00,32.37,32.37,32.26,32.27,5678.0,32.37,32.37,32.26,32.27,5678.0
2022-04-04 12:05:00,32.28,32.29,32.19,32.22,15072.0,32.28,32.29,32.19,32.22,15072.0
2022-04-04 12:10:00,32.23,32.24,32.16,32.2,4029.0,32.23,32.24,32.16,32.2,4029.0
2022-04-04 12:15:00,32.23,32.24,32.2,32.23,5166.0,32.23,32.24,32.2,32.23,5166.0
2022-04-04 12:20:00,32.23,32.24,32.09,32.1,3793.0,32.23,32.24,32.09,32.1,3793.0
2022-04-04 12:25:00,32.09,32.16,32.08,32.13,14861.0,32.09,32.16,32.08,32.13,14861.0
2022-04-04 12:30:00,32.12,32.12,32.06,32.07,15641.0,32.12,32.12,32.06,32.07,15641.0
2022-04-04 12:35:00,32.07,32.19,32.06,32.13,11448.0,32.07,32.19,32.06,32.13,11448.0
2022-04-04 12:40:00,32.11,32.12,32.08,32.09,3071.0,32.11,32.12,32.08,32.09,3071.0
2022-04-04 12:45:00,32.07,32.07,32.03,32.05,6224.0,32.07,32.07,32.03,32.05,6224.0
2022-04-04 12:50:00,32.05,32.08,32.01,32.08,11670.0,32.05,32.08,32.01,32.08,11670.0
2022-04-04 12:55:00,32.08,32.13,32.03,32.03,4551.0,32.08,32.13,32.03,32.03,4551.0
2022-04-04 13:00:00,31.96,31.97,31.92,31.96,5620.0,31.96,31.97,31.92,31.96,5620.0
2022-04-04 13:05:00,31.96,32.02,31.92,32.02,4943.0,31.96,32.02,31.92,32.02,4943.0
2022-04-04 13:10:00,32.01,32.01,31.98,31.98,4203.0,32.01,32.01,31.98,31.98,4203.0
2022-04-04 13:15:00,32.0,32.02,32.0,32.01,6636.0,32.0,32.02,32.0,32.01,6636.0
2022-04-04 13:20:00,32.01,32.02,31.97,32.0,9582.0,32.01,32.02,31.97,32.0,9582.0
2022-04-04 13:25:00,31.98,31.98,31.92,31.92,5769.0,31.98,31.98,31.92,31.92,5769.0
2022-04-04 13:30:00,31.92,31.96,31.89,31.95,5048.0,31.92,31.96,31.89,31.95,5048.0
2022-04-04 13:35:00,31.95,32.0,31.94,31.96,5561.0,31.95,32.0,31.94,31.96,5561.0
2022-04-04 13:40:00,31.96,31.96,31.89,31.95,6484.0,31.96,31.96,31.89,31.95,6484.0
2022-04-04 13:45:00,31.94,31.98,31.9,31.9,6303.0,31.94,31.98,31.9,31.9,6303.0
2022-04-04 13:50:00,31.9,31.93,31.86,31.86,5610.0,31.9,31.93,31.86,31.86,5610.0
2022-04-04 13:55:00,31.86,31.88,31.85,31.88,5958.0,31.86,31.88,31.85,31.88,5958.0
2022-04-04 14:00:00,31.88,31.91,31.87,31.88,6253.0,31.88,31.91,31.87,31.88,6253.0
2022-04-04 14:05:00,31.88,31.89,31.85,31.86,6231.0,31.88,31.89,31.85,31.86,6231.0
2022-04-04 14:10:00,31.85,31.95,31.85,31.94,8274.0,31.85,31.95,31.85,31.94,8274.0
2022-04-04 14:15:00,31.93,32.0,31.9,31.99,13615.0,31.93,32.0,31.9,31.99,13615.0
2022-04-04 14:20:00,31.99,32.03,31.97,32.02,7152.0,31.99,32.03,31.97,32.02,7152.0
2022-04-04 14:25:00,32.01,32.03,31.98,32.0,9942.0,32.01,32.03,31.98,32.0,9942.0
2022-04-04 14:30:00,32.0,32.07,31.97,32.04,7452.0,32.0,32.07,31.97,32.04,7452.0
2022-04-04 14:35:00,32.04,32.12,32.04,32.12,4623.0,32.04,32.12,32.04,32.12,4623.0
2022-04-04 14:40:00,32.12,32.16,32.1,32.15,4398.0,32.12,32.16,32.1,32.15,4398.0
2022-04-04 14:45:00,32.16,32.19,32.14,32.19,8752.0,32.16,32.19,32.14,32.19,8752.0
2022-04-04 14:50:00,32.19,32.19,32.17,32.18,6359.0,32.19,32.19,32.17,32.18,6359.0
2022-04-04 14:55:00,32.18,32.23,32.11,32.23,14712.0,32.18,32.23,32.11,32.23,14712.0
2022-04-04 15:00:00,32.22,32.24,32.17,32.18,7333.0,32.22,32.24,32.17,32.18,7333.0
2022-04-04 15:05:00,32.18,32.23,32.17,32.22,5751.0,32.18,32.23,32.17,32.22,5751.0
2022-04-04 15:10:00,32.23,32.23,32.16,32.23,10761.0,32.23,32.23,32.16,32.23,10761.0
2022-04-04 15:15:00,32.23,32.27,32.22,32.24,5510.0,32.23,32.27,32.22,32.24,5510.0
2022-04-04 15:20:00,32.24,32.28,32.23,32.27,6887.0,32.24,32.28,32.23,32.27,6887.0
2022-04-04 15:25:00,32.27,32.28,32.21,32.22,10801.0,32.27,32.28,32.21,32.22,10801.0
2022-04-04 15:30:00,32.23,32.25,32.2,32.22,20333.0,32.23,32.25,32.2,32.22,20333.0
2022-04-04 15:35:00,32.22,32.24,32.2,32.21,14914.0,32.22,32.24,32.2,32.21,14914.0
2022-04-04 15:40:00,32.2,32.31,32.2,32.3,12887.0,32.2,32.31,32.2,32.3,12887.0
2022-04-04 15:45:00,32.29,32.29,32.21,32.22,17423.0,32.29,32.29,32.21,32.22,17423.0
2022-04-04 15:50:00,32.23,32.33,32.17,32.18,39260.0,32.23,32.33,32.17,32.18,39260.0
2022-04-04 15:55:00,32.19,32.28,32.17,32.22,86612.0,32.19,32.28,32.17,32.22,86612.0
2022-04-05 09:30:00,32.0,32.47,31.89,32.42,10465.0,32.0,32.47,31.89,32.42,10465.0
2022-04-05 09:35:00,32.43,32.47,32.28,32.34,29066.0,32.43,32.47,32.28,32.34,29066.0
2022-04-05 09:40:00,32.3,32.3,31.91,32.14,6469.0,32.3,32.3,31.91,32.14,6469.0
2022-04-05 09:45:00,32.12,32.18,32.06,32.1,52057.0,32.12,32.18,32.06,32.1,52057.0
2022-04-05 09:50:00,32.08,32.1,32.0,32.07,25694.0,32.08,32.1,32.0,32.07,25694.0
2022-04-05 09:55:00,32.06,32.26,32.06,32.26,17554.0,32.06,32.26,32.06,32.26,17554.0
2022-04-05 10:00:00,32.26,32.53,32.19,32.46,6421.0,32.26,32.53,32.19,32.46,6421.0
2022-04-05 10:05:00,32.43,32.43,32.06,32.06,4722.0,32.43,32.43,32.06,32.06,4722.0
2022-04-05 10:10:00,32.12,32.14,31.98,31.99,2604.0,32.12,32.14,31.98,31.99,2604.0
2022-04-05 10:15:00,31.96,31.98,31.78,31.82,8300.0,31.96,31.98,31.78,31.82,8300.0
2022-04-05 10:20:00,31.86,31.92,31.78,31.89,4857.0,31.86,31.92,31.78,31.89,4857.0
2022-04-05 10:25:00,31.89,32.08,31.86,32.08,8846.0,31.89,32.08,31.86,32.08,8846.0
2022-04-05 10:30:00,32.14,32.16,32.11,32.14,8607.0,32.14,32.16,32.11,32.14,8607.0
2022-04-05 10:35:00,32.13,32.18,32.08,32.17,46085.0,32.13,32.18,32.08,32.17,46085.0
2022-04-05 10:40:00,32.15,32.16,32.08,32.16,60504.0,32.15,32.16,32.08,32.16,60504.0
2022-04-05 10:45:00,32.15,32.22,32.09,32.21,10497.0,32.15,32.22,32.09,32.21,10497.0
2022-04-05 10:50:00,32.22,32.37,32.14,32.37,4534.0,32.22,32.37,32.14,32.37,4534.0
2022-04-05 10:55:00,32.35,32.35,32.24,32.24,3638.0,32.35,32.35,32.24,32.24,3638.0
2022-04-05 11:00:00,32.25,32.36,32.2,32.2,47149.0,32.25,32.36,32.2,32.2,47149.0
2022-04-05 11:05:00,32.2,32.39,32.19,32.34,3768.0,32.2,32.39,32.19,32.34,3768.0
2022-04-05 11:10:00,32.29,32.47,32.25,32.43,5947.0,32.29,32.47,32.25,32.43,5947.0
2022-04-05 11:15:00,32.44,32.48,32.41,32.45,9784.0,32.44,32.48,32.41,32.45,9784.0
2022-04-05 11:20:00,32.45,32.46,32.42,32.45,9307.0,32.45,32.46,32.42,32.45,9307.0
2022-04-05 11:25:00,32.46,32.53,32.44,32.48,6618.0,32.46,32.53,32.44,32.48,6618.0
2022-04-05 11:30:00,32.49,32.55,32.49,32.53,5095.0,32.49,32.55,32.49,32.53,5095.0
2022-04-05 11:35:00,32.55,32.55,32.41,32.44,9684.0,32.55,32.55,32.41,32.44,9684.0
2022-04-05 11:40:00,32.44,32.52,32.42,32.46,3498.0,32.44,32.52,32.42,32.46,3498.0
2022-04-05 11:45:00,32.47,32.51,32.44,32.5,13597.0,32.47,32.51,32.44,32.5,13597.0
2022-04-05 11:50:00,32.51,32.58,32.46,32.46,8815.0,32.51,32.58,32.46,32.46,8815.0
2022-04-05 11:55:00,32.48,32.53,32.46,32.52,7100.0,32.48,32.53,32.46,32.52,7100.0
2022-04-05 12:00:00,32.51,32.57,32.49,32.55,6857.0,32.51,32.57,32.49,32.55,6857.0
2022-04-05 12:05:00,32.57,32.58,32.51,32.52,4401.0,32.57,32.58,32.51,32.52,4401.0
2022-04-05 12:10:00,32.51,32.51,32.38,32.39,3411.0,32.51,32.51,32.38,32.39,3411.0
2022-04-05 12:15:00,32.39,32.39,32.27,32.27,4512.0,32.39,32.39,32.27,32.27,4512.0
2022-04-05 12:20:00,32.29,32.34,32.28,32.28,4001.0,32.29,32.34,32.28,32.28,4001.0
2022-04-05 12:25:00,32.3,32.39,32.29,32.38,4174.0,32.3,32.39,32.29,32.38,4174.0
2022-04-05 12:30:00,32.37,32.37,32.31,32.37,1523.0,32.37,32.37,32.31,32.37,1523.0
2022-04-05 12:35:00,32.38,32.42,32.3,32.31,4272.0,32.38,32.42,32.3,32.31,4272.0
2022-04-05 12:40:00,32.3,32.38,32.29,32.32,5003.0,32.3,32.38,32.29,32.32,5003.0
2022-04-05 12:45:00,32.32,32.32,32.23,32.3,7442.0,32.32,32.32,32.23,32.3,7442.0
2022-04-05 12:50:00,32.32,32.38,32.32,32.38,2236.0,32.32,32.38,32.32,32.38,2236.0
2022-04-05 12:55:00,32.37,32.44,32.36,32.43,2188.0,32.37,32.44,32.36,32.43,2188.0
2022-04-05 13:00:00,32.42,32.44,32.4,32.44,4808.0,32.42,32.44,32.4,32.44,4808.0
2022-04-05 13:05:00,32.44,32.44,32.4,32.44,3809.0,32.44,32.44,32.4,32.44,3809.0
2022-04-05 13:10:00,32.44,32.45,32.38,32.43,3088.0,32.44,32.45,32.38,32.43,3088.0
2022-04-05 13:15:00,32.44,32.47,32.44,32.44,2472.0,32.44,32.47,32.44,32.44,2472.0
2022-04-05 13:20:00,32.46,32.46,32.4,32.41,1950.0,32.46,32.46,32.4,32.41,1950.0
2022-04-05 13:25:00,32.42,32.42,32.32,32.32,3729.0,32.42,32.42,32.32,32.32,3729.0
2022-04-05 13:30:00,32.3,32.31,32.24,32.25,4372.0,32.3,32.31,32.24,32.25,4372.0
2022-04-05 13:35:00,32.23,32.25,32.19,32.2,6189.0,32.23,32.25,32.19,32.2,6189.0
2022-04-05 13:40:00,32.2,32.2,32.16,32.19,2114.0,32.2,32.2,32.16,32.19,2114.0
2022-04-05 13:45:00,32.18,32.19,32.05,32.06,9983.0,32.18,32.19,32.05,32.06,9983.0
2022-04-05 13:50:00,32.05,32.07,32.0,32.01,2901.0,32.05,32.07,32.0,32.01,2901.0
2022-04-05 13:55:00,32.01,32.07,32.0,32.05,2956.0,32.01,32.07,32.0,32.05,2956.0
2022-04-05 14:00:00,32.05,32.06,31.98,32.03,2846.0,32.05,32.06,31.98,32.03,2846.0
2022-04-05 14:05:00,32.01,32.02,31.93,31.99,8643.0,32.01,32.02,31.93,31.99,8643.0
2022-04-05 14:10:00,32.0,32.0,31.96,32.0,5835.0,32.0,32.0,31.96,32.0,5835.0
2022-04-05 14:15:00,32.0,32.15,32.0,32.15,8282.0,32.0,32.15,32.0,32.15,8282.0
2022-04-05 14:20:00,32.15,32.16,32.1,32.11,4303.0,32.15,32.16,32.1,32.11,4303.0
2022-04-05 14:25:00,32.13,32.21,32.13,32.17,4087.0,32.13,32.21,32.13,32.17,4087.0
2022-04-05 14:30:00,32.17,32.17,32.09,32.09,2760.0,32.17,32.17,32.09,32.09,2760.0
2022-04-05 14:35:00,32.09,32.18,32.09,32.1,3184.0,32.09,32.18,32.09,32.1,3184.0
2022-04-05 14:40:00,32.1,32.24,32.09,32.23,4767.0,32.1,32.24,32.09,32.23,4767.0
2022-04-05 14:45:00,32.24,32.24,32.19,32.19,2788.0,32.24,32.24,32.19,32.19,2788.0
2022-04-05 14:50:00,32.19,32.2,32.14,32.17,3216.0,32.19,32.2,32.14,32.17,3216.0
2022-04-05 14:55:00,32.17,32.18,32.06,32.11,4273.0,32.17,32.18,32.06,32.11,4273.0
2022-04-05 15:00:00,32.14,32.15,32.07,32.07,4289.0,32.14,32.15,32.07,32.07,4289.0
2022-04-05 15:05:00,32.07,32.08,32.05,32.05,4090.0,32.07,32.08,32.05,32.05,4090.0
2022-04-05 15:10:00,32.06,32.08,32.03,32.08,5117.0,32.06,32.08,32.03,32.08,5117.0
2022-04-05 15:15:00,32.05,32.08,32.04,32.05,3687.0,32.05,32.08,32.04,32.05,3687.0
2022-04-05 15:20:00,32.04,32.07,32.0,32.07,5288.0,32.04,32.07,32.0,32.07,5288.0
2022-04-05 15:25:00,32.06,32.07,32.0,32.01,7761.0,32.06,32.07,32.0,32.01,7761.0
2022-04-05 15:30:00,32.01,32.04,31.96,31.98,12558.0,32.01,32.04,31.96,31.98,12558.0
2022-04-05 15:35:00,31.98,32.06,31.97,32.04,8509.0,31.98,32.06,31.97,32.04,8509.0
2022-04-05 15:40:00,32.05,32.05,31.99,32.0,8538.0,32.05,32.05,31.99,32.0,8538.0
2022-04-05 15:45:00,32.0,32.01,31.8,31.84,14575.0,32.0,32.01,31.8,31.84,14575.0
2022-04-05 15:50:00,31.83,31.94,31.75,31.91,28118.0,31.83,31.94,31.75,31.91,28118.0
2022-04-05 15:55:00,31.91,31.97,31.87,31.92,77966.0,31.91,31.97,31.87,31.92,77966.0
2022-04-06 09:30:00,31.39,31.74,31.06,31.16,19368.0,31.39,31.74,31.06,31.16,19368.0
2022-04-06 09:35:00,31.19,31.3,31.0,31.04,9939.0,31.19,31.3,31.0,31.04,9939.0
2022-04-06 09:40:00,31.05,31.12,30.82,30.88,5084.0,31.05,31.12,30.82,30.88,5084.0
2022-04-06 09:45:00,30.8,30.94,30.57,30.61,8506.0,30.8,30.94,30.57,30.61,8506.0
2022-04-06 09:50:00,30.58,30.63,30.43,30.57,34865.0,30.58,30.63,30.43,30.57,34865.0
2022-04-06 09:55:00,30.54,30.61,30.43,30.43,13877.0,30.54,30.61,30.43,30.43,13877.0
2022-04-06 10:00:00,30.42,30.46,30.31,30.37,11196.0,30.42,30.46,30.31,30.37,11196.0
2022-04-06 10:05:00,30.35,30.37,30.07,30.09,12349.0,30.35,30.37,30.07,30.09,12349.0
2022-04-06 10:10:00,30.09,30.24,29.87,29.93,30616.0,30.09,30.24,29.87,29.93,30616.0
2022-04-06 10:15:00,29.95,30.2,29.94,30.18,17236.0,29.95,30.2,29.94,30.18,17236.0
2022-04-06 10:20:00,30.14,30.52,30.14,30.52,16659.0,30.14,30.52,30.14,30.52,16659.0
2022-04-06 10:25:00,30.5,30.65,30.42,30.57,10821.0,30.5,30.65,30.42,30.57,10821.0
2022-04-06 10:30:00,30.6,30.65,30.45,30.47,6107.0,30.6,30.65,30.45,30.47,6107.0
2022-04-06 10:35:00,30.48,30.61,30.43,30.57,12263.0,30.48,30.61,30.43,30.57,12263.0
2022-04-06 10:40:00,30.6,30.77,30.6,30.77,4559.0,30.6,30.77,30.6,30.77,4559.0
2022-04-06 10:45:00,30.78,30.94,30.78,30.88,5359.0,30.78,30.94,30.78,30.88,5359.0
2022-04-06 10:50:00,30.86,30.87,30.7,30.7,3743.0,30.86,30.87,30.7,30.7,3743.0
2022-04-06 10:55:00,30.72,30.74,30.58,30.6,13634.0,30.72,30.74,30.58,30.6,13634.0
2022-04-06 11:00:00,30.58,30.69,30.55,30.62,22895.0,30.58,30.69,30.55,30.62,22895.0
2022-04-06 11:05:00,30.6,30.68,30.58,30.68,6896.0,30.6,30.68,30.58,30.68,6896.0
2022-04-06 11:10:00,30.69,30.69,30.6,30.67,3929.0,30.69,30.69,30.6,30.67,3929.0
2022-04-06 11:15:00,30.68,30.73,30.62,30.62,3388.0,30.68,30.73,30.62,30.62,3388.0
2022-04-06 11:20:00,30.58,30.75,30.58,30.69,8688.0,30.58,30.75,30.58,30.69,8688.0
2022-04-06 11:25:00,30.68,30.68,30.59,30.61,4022.0,30.68,30.68,30.59,30.61,4022.0
2022-04-06 11:30:00,30.64,30.7,30.62,30.7,6470.0,30.64,30.7,30.62,30.7,6470.0
2022-04-06 11:35:00,30.69,30.74,30.65,30.74,5417.0,30.69,30.74,30.65,30.74,5417.0
2022-04-06 11:40:00,30.75,30.75,30.68,30.74,6169.0,30.75,30.75,30.68,30.74,6169.0
2022-04-06 11:45:00,30.71,30.78,30.67,30.78,3087.0,30.71,30.78,30.67,30.78,3087.0
2022-04-06 11:50:00,30.77,30.83,30.7,30.78,62796.0,30.77,30.83,30.7,30.78,62796.0
2022-04-06 11:55:00,30.77,30.85,30.73,30.85,46716.0,30.77,30.85,30.73,30.85,46716.0
2022-04-06 12:00:00,30.84,30.89,30.79,30.88,5518.0,30.84,30.89,30.79,30.88,5518.0
2022-04-06 12:05:00,30.85,30.85,30.79,30.8,5624.0,30.85,30.85,30.79,30.8,5624.0
2022-04-06 12:10:00,30.78,30.78,30.62,30.62,2150.0,30.78,30.78,30.62,30.62,2150.0
2022-04-06 12:15:00,30.62,30.64,30.56,30.63,3302.0,30.62,30.64,30.56,30.63,3302.0
2022-04-06 12:20:00,30.62,30.65,30.59,30.65,3400.0,30.62,30.65,30.59,30.65,3400.0
2022-04-06 12:25:00,30.65,30.73,30.63,30.73,2820.0,30.65,30.73,30.63,30.73,2820.0
2022-04-06 12:30:00,30.73,30.78,30.7,30.78,4542.0,30.73,30.78,30.7,30.78,4542.0
2022-04-06 12:35:00,30.76,30.78,30.74,30.75,3602.0,30.76,30.78,30.74,30.75,3602.0
2022-04-06 12:40:00,30.75,30.77,30.71,30.71,2607.0,30.75,30.77,30.71,30.71,2607.0
2022-04-06 12:45:00,30.74,30.77,30.65,30.76,5161.0,30.74,30.77,30.65,30.76,5161.0
2022-04-06 12:50:00,30.76,30.76,30.68,30.73,1997.0,30.76,30.76,30.68,30.73,1997.0
2022-04-06 12:55:00,30.75,30.84,30.75,30.84,3616.0,30.75,30.84,30.75,30.84,3616.0
2022-04-06 13:00:00,30.82,30.83,30.78,30.79,3333.0,30.82,30.83,30.78,30.79,3333.0
2022-04-06 13:05:00,30.78,30.78,30.7,30.71,5929.0,30.78,30.78,30.7,30.71,5929.0
2022-04-06 13:10:00,30.73,30.86,30.71,30.83,6481.0,30.73,30.86,30.71,30.83,6481.0
2022-04-06 13:15:00,30.86,30.89,30.77,30.84,3949.0,30.86,30.89,30.77,30.84,3949.0
2022-04-06 13:20:00,30.83,30.85,30.78,30.85,4262.0,30.83,30.85,30.78,30.85,4262.0
2022-04-06 13:25:00,30.83,30.83,30.79,30.81,2948.0,30.83,30.83,30.79,30.81,2948.0
2022-04-06 13:30:00,30.81,30.85,30.76,30.84,4783.0,30.81,30.85,30.76,30.84,4783.0
2022-04-06 13:35:00,30.83,30.87,30.77,30.87,3123.0,30.83,30.87,30.77,30.87,3123.0
2022-04-06 13:40:00,30.86,31.05,30.86,31.04,4365.0,30.86,31.05,30.86,31.04,4365.0
2022-04-06 13:45:00,31.0,31.03,30.95,31.03,4813.0,31.0,31.03,30.95,31.03,4813.0
2022-04-06 13:50:00,31.03,31.09,31.0,31.04,3382.0,31.03,31.09,31.0,31.04,3382.0
2022-04-06 13:55:00,31.01,31.04,30.87,30.87,6519.0,31.01,31.04,30.87,30.87,6519.0
2022-04-06 14:00:00,30.87,31.12,30.8,30.99,8173.0,30.87,31.12,30.8,30.99,8173.0
2022-04-06 14:05:00,30.97,30.97,30.71,30.71,5447.0,30.97,30.97,30.71,30.71,5447.0
2022-04-06 14:10:00,30.71,30.73,30.6,30.6,5156.0,30.71,30.73,30.6,30.6,5156.0
2022-04-06 14:15:00,30.6,30.65,30.54,30.61,6733.0,30.6,30.65,30.54,30.61,6733.0
2022-04-06 14:20:00,30.65,30.78,30.65,30.76,8897.0,30.65,30.78,30.65,30.76,8897.0
2022-04-06 14:25:00,30.78,30.83,30.7,30.7,12095.0,30.78,30.83,30.7,30.7,12095.0
2022-04-06 14:30:00,30.73,30.93,30.69,30.86,4607.0,30.73,30.93,30.69,30.86,4607.0
2022-04-06 14:35:00,30.89,30.91,30.79,30.81,10337.0,30.89,30.91,30.79,30.81,10337.0
2022-04-06 14:40:00,30.8,30.87,30.78,30.85,6930.0,30.8,30.87,30.78,30.85,6930.0
2022-04-06 14:45:00,30.84,30.87,30.78,30.78,5873.0,30.84,30.87,30.78,30.78,5873.0
2022-04-06 14:50:00,30.81,30.95,30.8,30.95,6848.0,30.81,30.95,30.8,30.95,6848.0
2022-04-06 14:55:00,30.96,31.04,30.93,31.02,5892.0,30.96,31.04,30.93,31.02,5892.0
2022-04-06 15:00:00,31.05,31.09,31.03,31.09,5325.0,31.05,31.09,31.03,31.09,5325.0
2022-04-06 15:05:00,31.06,31.08,31.0,31.05,6982.0,31.06,31.08,31.0,31.05,6982.0
2022-04-06 15:10:00,31.06,31.11,30.99,31.08,6475.0,31.06,31.11,30.99,31.08,6475.0
2022-04-06 15:15:00,31.07,31.13,31.02,31.04,8340.0,31.07,31.13,31.02,31.04,8340.0
2022-04-06 15:20:00,31.03,31.03,30.96,30.99,10672.0,31.03,31.03,30.96,30.99,10672.0
2022-04-06 15:25:00,31.0,31.03,30.98,31.02,10798.0,31.0,31.03,30.98,31.02,10798.0
2022-04-06 15:30:00,31.01,31.06,30.98,31.02,18699.0,31.01,31.06,30.98,31.02,18699.0
2022-04-06 15:35:00,31.04,31.14,31.0,31.11,14155.0,31.04,31.14,31.0,31.11,14155.0
2022-04-06 15:40:00,31.11,31.13,31.05,31.1,13875.0,31.11,31.13,31.05,31.1,13875.0
2022-04-06 15:45:00,31.09,31.16,31.07,31.13,25588.0,31.09,31.16,31.07,31.13,25588.0
2022-04-06 15:50:00,31.12,31.29,31.11,31.26,89286.0,31.12,31.29,31.11,31.26,89286.0
2022-04-06 15:55:00,31.24,31.35,31.2,31.21,218396.0,31.24,31.35,31.2,31.21,218396.0
2022-04-07 09:30:00,31.2,31.2,30.82,31.09,9869.0,31.2,31.2,30.82,31.09,9869.0
2022-04-07 09:35:00,31.09,31.2,30.95,30.97,17756.0,31.09,31.2,30.95,30.97,17756.0
2022-04-07 09:40:00,30.96,31.06,30.77,31.02,12206.0,30.96,31.06,30.77,31.02,12206.0
2022-04-07 09:45:00,31.02,31.02,30.82,30.87,3911.0,31.02,31.02,30.82,30.87,3911.0
2022-04-07 09:50:00,30.94,30.94,30.77,30.84,14318.0,30.94,30.94,30.77,30.84,14318.0
2022-04-07 09:55:00,30.78,30.78,30.63,30.76,6071.0,30.78,30.78,30.63,30.76,6071.0
2022-04-07 10:00:00,30.79,30.79,30.62,30.66,7429.0,30.79,30.79,30.62,30.66,7429.0
2022-04-07 10:05:00,30.68,30.71,30.52,30.55,3891.0,30.68,30.71,30.52,30.55,3891.0
2022-04-07 10:10:00,30.55,30.55,30.38,30.52,14091.0,30.55,30.55,30.38,30.52,14091.0
2022-04-07 10:15:00,30.49,30.58,30.44,30.57,5150.0,30.49,30.58,30.44,30.57,5150.0
2022-04-07 10:20:00,30.57,30.66,30.55,30.57,6437.0,30.57,30.66,30.55,30.57,6437.0
2022-04-07 10:25:00,30.57,30.61,30.51,30.6,4622.0,30.57,30.61,30.51,30.6,4622.0
2022-04-07 10:30:00,30.59,30.6,30.43,30.55,7506.0,30.59,30.6,30.43,30.55,7506.0
2022-04-07 10:35:00,30.54,30.54,30.36,30.38,12695.0,30.54,30.54,30.36,30.38,12695.0
2022-04-07 10:40:00,30.36,30.44,30.25,30.44,10144.0,30.36,30.44,30.25,30.44,10144.0
2022-04-07 10:45:00,30.44,30.44,30.32,30.34,4856.0,30.44,30.44,30.32,30.34,4856.0
2022-04-07 10:50:00,30.36,30.43,30.33,30.38,10408.0,30.36,30.43,30.33,30.38,10408.0
2022-04-07 10:55:00,30.43,30.43,30.36,30.41,800.0,30.43,30.43,30.36,30.41,800.0
2022-04-07 11:00:00,30.44,30.61,30.4,30.49,6897.0,30.44,30.61,30.4,30.49,6897.0
2022-04-07 11:05:00,30.48,30.48,30.4,30.4,2600.0,30.48,30.48,30.4,30.4,2600.0
2022-04-07 11:10:00,30.39,30.4,30.31,30.35,3716.0,30.39,30.4,30.31,30.35,3716.0
2022-04-07 11:15:00,30.35,30.41,30.3,30.41,9379.0,30.35,30.41,30.3,30.41,9379.0
2022-04-07 11:20:00,30.39,30.52,30.39,30.51,4046.0,30.39,30.52,30.39,30.51,4046.0
2022-04-07 11:25:00,30.52,30.61,30.51,30.53,4226.0,30.52,30.61,30.51,30.53,4226.0
2022-04-07 11:30:00,30.54,30.59,30.48,30.59,3591.0,30.54,30.59,30.48,30.59,3591.0
2022-04-07 11:35:00,30.6,30.64,30.53,30.58,7092.0,30.6,30.64,30.53,30.58,7092.0
2022-04-07 11:40:00,30.6,30.6,30.5,30.5,1915.0,30.6,30.6,30.5,30.5,1915.0
2022-04-07 11:45:00,30.49,30.51,30.42,30.43,20191.0,30.49,30.51,30.42,30.43,20191.0
2022-04-07 11:50:00,30.43,30.43,30.3,30.34,5010.0,30.43,30.43,30.3,30.34,5010.0
2022-04-07 11:55:00,30.32,30.43,30.32,30.43,4241.0,30.32,30.43,30.32,30.43,4241.0
2022-04-07 12:00:00,30.45,30.45,30.29,30.3,17258.0,30.45,30.45,30.29,30.3,17258.0
2022-04-07 12:05:00,30.3,30.35,30.26,30.35,3900.0,30.3,30.35,30.26,30.35,3900.0
2022-04-07 12:10:00,30.35,30.39,30.3,30.3,7785.0,30.35,30.39,30.3,30.3,7785.0
2022-04-07 12:15:00,30.3,30.33,30.29,30.29,3210.0,30.3,30.33,30.29,30.29,3210.0
2022-04-07 12:20:00,30.32,30.4,30.31,30.36,3970.0,30.32,30.4,30.31,30.36,3970.0
2022-04-07 12:25:00,30.34,30.43,30.32,30.4,2889.0,30.34,30.43,30.32,30.4,2889.0
2022-04-07 12:30:00,30.38,30.5,30.38,30.5,1885.0,30.38,30.5,30.38,30.5,1885.0
2022-04-07 12:35:00,30.48,30.57,30.47,30.5,2740.0,30.48,30.57,30.47,30.5,2740.0
2022-04-07 12:40:00,30.48,30.48,30.44,30.45,800.0,30.48,30.48,30.44,30.45,800.0
2022-04-07 12:45:00,30.4,30.4,30.35,30.35,2729.0,30.4,30.4,30.35,30.35,2729.0
2022-04-07 12:50:00,30.36,30.38,30.31,30.31,10046.0,30.36,30.38,30.31,30.31,10046.0
2022-04-07 12:55:00,30.3,30.33,30.26,30.33,41515.0,30.3,30.33,30.26,30.33,41515.0
2022-04-07 13:00:00,30.33,30.42,30.3,30.42,43556.0,30.33,30.42,30.3,30.42,43556.0
2022-04-07 13:05:00,30.42,30.42,30.36,30.37,12045.0,30.42,30.42,30.36,30.37,12045.0
2022-04-07 13:10:00,30.35,30.53,30.33,30.53,21811.0,30.35,30.53,30.33,30.53,21811.0
2022-04-07 13:15:00,30.51,30.66,30.5,30.66,27454.0,30.51,30.66,30.5,30.66,27454.0
2022-04-07 13:20:00,30.66,30.71,30.6,30.68,8706.0,30.66,30.71,30.6,30.68,8706.0
2022-04-07 13:25:00,30.68,30.83,30.68,30.81,4984.0,30.68,30.83,30.68,30.81,4984.0
2022-04-07 13:30:00,30.84,30.96,30.82,30.92,13156.0,30.84,30.96,30.82,30.92,13156.0
2022-04-07 13:35:00,30.96,30.96,30.89,30.92,8003.0,30.96,30.96,30.89,30.92,8003.0
2022-04-07 13:40:00,30.91,30.93,30.83,30.84,7498.0,30.91,30.93,30.83,30.84,7498.0
2022-04-07 13:45:00,30.83,30.98,30.83,30.98,3900.0,30.83,30.98,30.83,30.98,3900.0
2022-04-07 13:50:00,30.97,31.06,30.95,31.06,8185.0,30.97,31.06,30.95,31.06,8185.0
2022-04-07 13:55:00,31.06,31.19,31.06,31.17,22031.0,31.06,31.19,31.06,31.17,22031.0
2022-04-07 14:00:00,31.16,31.23,31.15,31.23,12419.0,31.16,31.23,31.15,31.23,12419.0
2022-04-07 14:05:00,31.22,31.28,31.17,31.25,15636.0,31.22,31.28,31.17,31.25,15636.0
2022-04-07 14:10:00,31.22,31.3,31.2,31.27,11658.0,31.22,31.3,31.2,31.27,11658.0
2022-04-07 14:15:00,31.27,31.29,31.18,31.18,9282.0,31.27,31.29,31.18,31.18,9282.0
2022-04-07 14:20:00,31.18,31.18,31.09,31.11,7860.0,31.18,31.18,31.09,31.11,7860.0
2022-04-07 14:25:00,31.15,31.32,31.15,31.23,11806.0,31.15,31.32,31.15,31.23,11806.0
2022-04-07 14:30:00,31.21,31.28,31.16,31.23,6393.0,31.21,31.28,31.16,31.23,6393.0
2022-04-07 14:35:00,31.24,31.25,31.17,31.21,3300.0,31.24,31.25,31.17,31.21,3300.0
2022-04-07 14:40:00,31.19,31.25,31.16,31.25,11741.0,31.19,31.25,31.16,31.25,11741.0
2022-04-07 14:45:00,31.25,31.28,31.22,31.25,9887.0,31.25,31.28,31.22,31.25,9887.0
2022-04-07 14:50:00,31.25,31.32,31.23,31.32,13536.0,31.25,31.32,31.23,31.32,13536.0
2022-04-07 14:55:00,31.33,31.44,31.29,31.44,23694.0,31.33,31.44,31.29,31.44,23694.0
2022-04-07 15:00:00,31.41,31.48,31.39,31.48,4776.0,31.41,31.48,31.39,31.48,4776.0
2022-04-07 15:05:00,31.45,31.5,31.42,31.47,5990.0,31.45,31.5,31.42,31.47,5990.0
2022-04-07 15:10:00,31.46,31.51,31.42,31.47,10329.0,31.46,31.51,31.42,31.47,10329.0
2022-04-07 15:15:00,31.46,31.47,31.38,31.44,5919.0,31.46,31.47,31.38,31.44,5919.0
2022-04-07 15:20:00,31.4,31.42,31.22,31.26,12903.0,31.4,31.42,31.22,31.26,12903.0
2022-04-07 15:25:00,31.29,31.37,31.28,31.31,6487.0,31.29,31.37,31.28,31.31,6487.0
2022-04-07 15:30:00,31.33,31.39,31.3,31.36,10120.0,31.33,31.39,31.3,31.36,10120.0
2022-04-07 15:35:00,31.37,31.41,31.34,31.4,10223.0,31.37,31.41,31.34,31.4,10223.0
2022-04-07 15:40:00,31.41,31.5,31.38,31.44,15898.0,31.41,31.5,31.38,31.44,15898.0
2022-04-07 15:45:00,31.41,31.54,31.4,31.52,58493.0,31.41,31.54,31.4,31.52,58493.0
2022-04-07 15:50:00,31.51,31.64,31.44,31.61,105246.0,31.51,31.64,31.44,31.61,105246.0
2022-04-07 15:55:00,31.62,31.7,31.57,31.6,221363.0,31.62,31.7,31.57,31.6,221363.0
2022-04-08 09:30:00,31.71,31.71,31.4,31.4,12372.0,31.71,31.71,31.4,31.4,12372.0
2022-04-08 09:35:00,31.41,31.45,31.35,31.37,6200.0,31.41,31.45,31.35,31.37,6200.0
2022-04-08 09:40:00,31.42,31.47,31.23,31.41,9260.0,31.42,31.47,31.23,31.41,9260.0
2022-04-08 09:45:00,31.45,31.6,31.32,31.41,7950.0,31.45,31.6,31.32,31.41,7950.0
2022-04-08 09:50:00,31.4,31.42,31.23,31.31,25489.0,31.4,31.42,31.23,31.31,25489.0
2022-04-08 09:55:00,31.35,31.48,31.34,31.48,4938.0,31.35,31.48,31.34,31.48,4938.0
2022-04-08 10:00:00,31.46,31.61,31.37,31.6,8971.0,31.46,31.61,31.37,31.6,8971.0
2022-04-08 10:05:00,31.62,31.78,31.61,31.78,6766.0,31.62,31.78,31.61,31.78,6766.0
2022-04-08 10:10:00,31.75,31.87,31.74,31.87,5372.0,31.75,31.87,31.74,31.87,5372.0
2022-04-08 10:15:00,31.92,31.94,31.79,31.85,9274.0,31.92,31.94,31.79,31.85,9274.0
2022-04-08 10:20:00,31.89,32.18,31.89,32.17,5742.0,31.89,32.18,31.89,32.17,5742.0
2022-04-08 10:25:00,32.17,32.55,32.17,32.49,20077.0,32.17,32.55,32.17,32.49,20077.0
2022-04-08 10:30:00,32.49,32.54,32.4,32.42,12766.0,32.49,32.54,32.4,32.42,12766.0
2022-04-08 10:35:00,32.44,32.67,32.44,32.59,13888.0,32.44,32.67,32.44,32.59,13888.0
2022-04-08 10:40:00,32.58,32.61,32.42,32.48,29670.0,32.58,32.61,32.42,32.48,29670.0
2022-04-08 10:45:00,32.47,32.62,32.46,32.51,11126.0,32.47,32.62,32.46,32.51,11126.0
2022-04-08 10:50:00,32.52,32.84,32.51,32.81,7336.0,32.52,32.84,32.51,32.81,7336.0
2022-04-08 10:55:00,32.81,32.9,32.8,32.87,32145.0,32.81,32.9,32.8,32.87,32145.0
2022-04-08 11:00:00,32.85,32.94,32.81,32.86,8035.0,32.85,32.94,32.81,32.86,8035.0
2022-04-08 11:05:00,32.87,32.97,32.86,32.96,8308.0,32.87,32.97,32.86,32.96,8308.0
2022-04-08 11:10:00,32.96,32.96,32.84,32.88,5614.0,32.96,32.96,32.84,32.88,5614.0
2022-04-08 11:15:00,32.85,32.88,32.73,32.77,7348.0,32.85,32.88,32.73,32.77,7348.0
2022-04-08 11:20:00,32.75,32.75,32.67,32.7,8207.0,32.75,32.75,32.67,32.7,8207.0
2022-04-08 11:25:00,32.7,32.71,32.56,32.71,12401.0,32.7,32.71,32.56,32.71,12401.0
2022-04-08 11:30:00,32.73,32.83,32.69,32.69,7565.0,32.73,32.83,32.69,32.69,7565.0
2022-04-08 11:35:00,32.71,32.71,32.55,32.59,3644.0,32.71,32.71,32.55,32.59,3644.0
2022-04-08 11:40:00,32.58,32.71,32.56,32.69,36308.0,32.58,32.71,32.56,32.69,36308.0
2022-04-08 11:45:00,32.67,32.85,32.66,32.83,4140.0,32.67,32.85,32.66,32.83,4140.0
2022-04-08 11:50:00,32.82,32.82,32.7,32.7,5373.0,32.82,32.82,32.7,32.7,5373.0
2022-04-08 11:55:00,32.68,32.72,32.67,32.68,3374.0,32.68,32.72,32.67,32.68,3374.0
2022-04-08 12:00:00,32.65,32.69,32.59,32.67,2355.0,32.65,32.69,32.59,32.67,2355.0
2022-04-08 12:05:00,32.67,32.7,32.6,32.64,5664.0,32.67,32.7,32.6,32.64,5664.0
2022-04-08 12:10:00,32.64,32.64,32.59,32.62,2981.0,32.64,32.64,32.59,32.62,2981.0
2022-04-08 12:15:00,32.64,32.73,32.62,32.73,3764.0,32.64,32.73,32.62,32.73,3764.0
2022-04-08 12:20:00,32.74,32.78,32.73,32.78,5345.0,32.74,32.78,32.73,32.78,5345.0
2022-04-08 12:25:00,32.78,33.0,32.78,32.95,13217.0,32.78,33.0,32.78,32.95,13217.0
2022-04-08 12:30:00,32.96,32.98,32.93,32.95,13211.0,32.96,32.98,32.93,32.95,13211.0
2022-04-08 12:35:00,32.97,32.98,32.93,32.95,8976.0,32.97,32.98,32.93,32.95,8976.0
2022-04-08 12:40:00,32.95,33.03,32.94,32.99,23563.0,32.95,33.03,32.94,32.99,23563.0
2022-04-08 12:45:00,32.98,33.03,32.83,32.83,6272.0,32.98,33.03,32.83,32.83,6272.0
2022-04-08 12:50:00,32.79,32.79,32.73,32.77,5414.0,32.79,32.79,32.73,32.77,5414.0
2022-04-08 12:55:00,32.74,32.82,32.68,32.78,7263.0,32.74,32.82,32.68,32.78,7263.0
2022-04-08 13:00:00,32.77,32.8,32.74,32.79,3700.0,32.77,32.8,32.74,32.79,3700.0
2022-04-08 13:05:00,32.82,32.82,32.67,32.67,4565.0,32.82,32.82,32.67,32.67,4565.0
2022-04-08 13:10:00,32.67,32.67,32.59,32.63,3141.0,32.67,32.67,32.59,32.63,3141.0
2022-04-08 13:15:00,32.64,32.69,32.63,32.64,2807.0,32.64,32.69,32.63,32.64,2807.0
2022-04-08 13:20:00,32.64,32.7,32.63,32.67,28502.0,32.64,32.7,32.63,32.67,28502.0
2022-04-08 13:25:00,32.67,32.69,32.62,32.64,6404.0,32.67,32.69,32.62,32.64,6404.0
2022-04-08 13:30:00,32.64,32.68,32.61,32.61,4890.0,32.64,32.68,32.61,32.61,4890.0
2022-04-08 13:35:00,32.6,32.65,32.59,32.65,2291.0,32.6,32.65,32.59,32.65,2291.0
2022-04-08 13:40:00,32.66,32.75,32.66,32.69,6736.0,32.66,32.75,32.66,32.69,6736.0
2022-04-08 13:45:00,32.72,32.78,32.68,32.78,3272.0,32.72,32.78,32.68,32.78,3272.0
2022-04-08 13:50:00,32.76,32.79,32.69,32.69,4151.0,32.76,32.79,32.69,32.69,4151.0
2022-04-08 13:55:00,32.68,32.69,32.62,32.65,5937.0,32.68,32.69,32.62,32.65,5937.0
2022-04-08 14:00:00,32.64,32.69,32.62,32.63,11939.0,32.64,32.69,32.62,32.63,11939.0
2022-04-08 14:05:00,32.64,32.75,32.62,32.75,7269.0,32.64,32.75,32.62,32.75,7269.0
2022-04-08 14:10:00,32.76,32.81,32.73,32.79,19489.0,32.76,32.81,32.73,32.79,19489.0
2022-04-08 14:15:00,32.79,32.85,32.78,32.82,3850.0,32.79,32.85,32.78,32.82,3850.0
2022-04-08 14:20:00,32.81,32.83,32.74,32.75,5823.0,32.81,32.83,32.74,32.75,5823.0
2022-04-08 14:25:00,32.73,32.73,32.66,32.68,3047.0,32.73,32.73,32.66,32.68,3047.0
2022-04-08 14:30:00,32.67,32.7,32.61,32.61,5857.0,32.67,32.7,32.61,32.61,5857.0
2022-04-08 14:35:00,32.65,32.71,32.65,32.71,28430.0,32.65,32.71,32.65,32.71,28430.0
2022-04-08 14:40:00,32.69,32.73,32.69,32.73,5219.0,32.69,32.73,32.69,32.73,5219.0
2022-04-08 14:45:00,32.72,32.8,32.71,32.77,6440.0,32.72,32.8,32.71,32.77,6440.0
2022-04-08 14:50:00,32.8,32.84,32.77,32.83,3896.0,32.8,32.84,32.77,32.83,3896.0
2022-04-08 14:55:00,32.84,32.87,32.82,32.86,8437.0,32.84,32.87,32.82,32.86,8437.0
2022-04-08 15:00:00,32.86,32.89,32.85,32.88,8773.0,32.86,32.89,32.85,32.88,8773.0
2022-04-08 15:05:00,32.89,32.94,32.85,32.9,12167.0,32.89,32.94,32.85,32.9,12167.0
2022-04-08 15:10:00,32.89,32.98,32.87,32.96,5843.0,32.89,32.98,32.87,32.96,5843.0
2022-04-08 15:15:00,32.95,33.0,32.92,32.92,5270.0,32.95,33.0,32.92,32.92,5270.0
2022-04-08 15:20:00,32.94,32.94,32.86,32.87,6649.0,32.94,32.94,32.86,32.87,6649.0
2022-04-08 15:25:00,32.87,32.89,32.83,32.83,5833.0,32.87,32.89,32.83,32.83,5833.0
2022-04-08 15:30:00,32.84,32.89,32.82,32.83,7802.0,32.84,32.89,32.82,32.83,7802.0
2022-04-08 15:35:00,32.83,32.86,32.78,32.84,26749.0,32.83,32.86,32.78,32.84,26749.0
2022-04-08 15:40:00,32.85,32.85,32.75,32.8,17847.0,32.85,32.85,32.75,32.8,17847.0
2022-04-08 15:45:00,32.8,32.81,32.7,32.72,23005.0,32.8,32.81,32.7,32.72,23005.0
2022-04-08 15:50:00,32.71,32.76,32.64,32.7,33199.0,32.71,32.76,32.64,32.7,33199.0
2022-04-08 15:55:00,32.7,32.73,32.63,32.65,91788.0,32.7,32.73,32.63,32.65,91788.0
2022-04-11 09:30:00,32.14,32.57,32.09,32.25,17208.0,32.14,32.57,32.09,32.25,17208.0
2022-04-11 09:35:00,32.32,32.64,32.27,32.4,4563.0,32.32,32.64,32.27,32.4,4563.0
2022-04-11 09:40:00,32.51,32.9,32.44,32.9,5174.0,32.51,32.9,32.44,32.9,5174.0
2022-04-11 09:45:00,33.0,33.26,32.99,33.26,17658.0,33.0,33.26,32.99,33.26,17658.0
2022-04-11 09:50:00,33.31,33.34,33.2,33.29,11082.0,33.31,33.34,33.2,33.29,11082.0
2022-04-11 09:55:00,33.32,33.58,33.3,33.34,24582.0,33.32,33.58,33.3,33.34,24582.0
2022-04-11 10:00:00,33.41,33.45,33.24,33.27,18978.0,33.41,33.45,33.24,33.27,18978.0
2022-04-11 10:05:00,33.24,33.55,33.21,33.49,11711.0,33.24,33.55,33.21,33.49,11711.0
2022-04-11 10:10:00,33.48,33.68,33.47,33.53,14118.0,33.48,33.68,33.47,33.53,14118.0
2022-04-11 10:15:00,33.56,33.58,33.29,33.34,7824.0,33.56,33.58,33.29,33.34,7824.0
2022-04-11 10:20:00,33.43,33.53,33.39,33.44,6624.0,33.43,33.53,33.39,33.44,6624.0
2022-04-11 10:25:00,33.47,33.55,33.34,33.35,8179.0,33.47,33.55,33.34,33.35,8179.0
2022-04-11 10:30:00,33.32,33.48,33.25,33.46,6193.0,33.32,33.48,33.25,33.46,6193.0
2022-04-11 10:35:00,33.52,33.54,33.22,33.24,7381.0,33.52,33.54,33.22,33.24,7381.0
2022-04-11 10:40:00,33.22,33.32,33.13,33.13,9447.0,33.22,33.32,33.13,33.13,9447.0
2022-04-11 10:45:00,33.16,33.21,33.09,33.16,8543.0,33.16,33.21,33.09,33.16,8543.0
2022-04-11 10:50:00,33.18,33.22,33.1,33.12,14392.0,33.18,33.22,33.1,33.12,14392.0
2022-04-11 10:55:00,33.12,33.21,33.02,33.04,16548.0,33.12,33.21,33.02,33.04,16548.0
2022-04-11 11:00:00,33.01,33.01,32.83,32.84,10393.0,33.01,33.01,32.83,32.84,10393.0
2022-04-11 11:05:00,32.84,32.85,32.72,32.8,10251.0,32.84,32.85,32.72,32.8,10251.0
2022-04-11 11:10:00,32.83,32.87,32.79,32.83,7206.0,32.83,32.87,32.79,32.83,7206.0
2022-04-11 11:15:00,32.8,32.88,32.8,32.84,13263.0,32.8,32.88,32.8,32.84,13263.0
2022-04-11 11:20:00,32.84,32.89,32.7,32.79,11623.0,32.84,32.89,32.7,32.79,11623.0
2022-04-11 11:25:00,32.79,32.85,32.74,32.84,5271.0,32.79,32.85,32.74,32.84,5271.0
2022-04-11 11:30:00,32.86,32.9,32.77,32.79,8064.0,32.86,32.9,32.77,32.79,8064.0
2022-04-11 11:35:00,32.81,32.91,32.81,32.9,5052.0,32.81,32.91,32.81,32.9,5052.0
2022-04-11 11:40:00,32.91,32.92,32.82,32.87,6196.0,32.91,32.92,32.82,32.87,6196.0
2022-04-11 11:45:00,32.87,32.93,32.87,32.93,5455.0,32.87,32.93,32.87,32.93,5455.0
2022-04-11 11:50:00,32.91,32.99,32.88,32.96,6000.0,32.91,32.99,32.88,32.96,6000.0
2022-04-11 11:55:00,32.98,32.98,32.85,32.92,6200.0,32.98,32.98,32.85,32.92,6200.0
2022-04-11 12:00:00,32.92,32.94,32.86,32.9,7449.0,32.92,32.94,32.86,32.9,7449.0
2022-04-11 12:05:00,32.92,32.99,32.91,32.94,6246.0,32.92,32.99,32.91,32.94,6246.0
2022-04-11 12:10:00,32.95,33.01,32.86,32.87,4921.0,32.95,33.01,32.86,32.87,4921.0
2022-04-11 12:15:00,32.87,33.0,32.87,32.92,4465.0,32.87,33.0,32.87,32.92,4465.0
2022-04-11 12:20:00,32.92,33.04,32.89,33.04,5920.0,32.92,33.04,32.89,33.04,5920.0
2022-04-11 12:25:00,33.05,33.07,32.9,32.9,5081.0,33.05,33.07,32.9,32.9,5081.0
2022-04-11 12:30:00,32.91,32.91,32.68,32.7,12745.0,32.91,32.91,32.68,32.7,12745.0
2022-04-11 12:35:00,32.72,32.76,32.68,32.76,3786.0,32.72,32.76,32.68,32.76,3786.0
2022-04-11 12:40:00,32.76,32.76,32.57,32.61,9451.0,32.76,32.76,32.57,32.61,9451.0
2022-04-11 12:45:00,32.61,32.62,32.55,32.62,2219.0,32.61,32.62,32.55,32.62,2219.0
2022-04-11 12:50:00,32.61,32.7,32.52,32.55,4553.0,32.61,32.7,32.52,32.55,4553.0
2022-04-11 12:55:00,32.53,32.58,32.53,32.58,3000.0,32.53,32.58,32.53,32.58,3000.0
2022-04-11 13:00:00,32.58,32.65,32.58,32.64,4271.0,32.58,32.65,32.58,32.64,4271.0
2022-04-11 13:05:00,32.64,32.64,32.57,32.58,4085.0,32.64,32.64,32.57,32.58,4085.0
2022-04-11 13:10:00,32.55,32.55,32.47,32.51,6887.0,32.55,32.55,32.47,32.51,6887.0
2022-04-11 13:15:00,32.52,32.52,32.44,32.49,4934.0,32.52,32.52,32.44,32.49,4934.0
2022-04-11 13:20:00,32.51,32.56,32.5,32.51,5384.0,32.51,32.56,32.5,32.51,5384.0
2022-04-11 13:25:00,32.53,32.57,32.49,32.52,10888.0,32.53,32.57,32.49,32.52,10888.0
2022-04-11 13:30:00,32.53,32.56,32.5,32.54,14248.0,32.53,32.56,32.5,32.54,14248.0
2022-04-11 13:35:00,32.53,32.55,32.45,32.45,7404.0,32.53,32.55,32.45,32.45,7404.0
2022-04-11 13:40:00,32.45,32.5,32.41,32.41,4700.0,32.45,32.5,32.41,32.41,4700.0
2022-04-11 13:45:00,32.41,32.42,32.34,32.35,5299.0,32.41,32.42,32.34,32.35,5299.0
2022-04-11 13:50:00,32.36,32.37,32.31,32.34,7996.0,32.36,32.37,32.31,32.34,7996.0
2022-04-11 13:55:00,32.35,32.46,32.31,32.44,10775.0,32.35,32.46,32.31,32.44,10775.0
2022-04-11 14:00:00,32.44,32.62,32.41,32.48,17234.0,32.44,32.62,32.41,32.48,17234.0
2022-04-11 14:05:00,32.47,32.55,32.42,32.47,6759.0,32.47,32.55,32.42,32.47,6759.0
2022-04-11 14:10:00,32.48,32.51,32.42,32.42,4804.0,32.48,32.51,32.42,32.42,4804.0
2022-04-11 14:15:00,32.37,32.41,32.35,32.38,9279.0,32.37,32.41,32.35,32.38,9279.0
2022-04-11 14:20:00,32.39,32.41,32.35,32.38,4561.0,32.39,32.41,32.35,32.38,4561.0
2022-04-11 14:25:00,32.38,32.43,32.34,32.38,6766.0,32.38,32.43,32.34,32.38,6766.0
2022-04-11 14:30:00,32.37,32.39,32.33,32.38,4185.0,32.37,32.39,32.33,32.38,4185.0
2022-04-11 14:35:00,32.38,32.42,32.38,32.41,6720.0,32.38,32.42,32.38,32.41,6720.0
2022-04-11 14:40:00,32.42,32.48,32.37,32.44,19533.0,32.42,32.48,32.37,32.44,19533.0
2022-04-11 14:45:00,32.44,32.5,32.42,32.5,7233.0,32.44,32.5,32.42,32.5,7233.0
2022-04-11 14:50:00,32.49,32.51,32.47,32.51,6262.0,32.49,32.51,32.47,32.51,6262.0
2022-04-11 14:55:00,32.51,32.55,32.48,32.5,7475.0,32.51,32.55,32.48,32.5,7475.0
2022-04-11 15:00:00,32.5,32.54,32.44,32.44,6049.0,32.5,32.54,32.44,32.44,6049.0
2022-04-11 15:05:00,32.43,32.46,32.39,32.46,7346.0,32.43,32.46,32.39,32.46,7346.0
2022-04-11 15:10:00,32.48,32.5,32.42,32.44,7877.0,32.48,32.5,32.42,32.44,7877.0
2022-04-11 15:15:00,32.44,32.45,32.39,32.45,10792.0,32.44,32.45,32.39,32.45,10792.0
2022-04-11 15:20:00,32.46,32.49,32.44,32.46,9968.0,32.46,32.49,32.44,32.46,9968.0
2022-04-11 15:25:00,32.45,32.46,32.39,32.41,10532.0,32.45,32.46,32.39,32.41,10532.0
2022-04-11 15:30:00,32.41,32.43,32.37,32.38,14346.0,32.41,32.43,32.37,32.38,14346.0
2022-04-11 15:35:00,32.37,32.37,32.27,32.27,16240.0,32.37,32.37,32.27,32.27,16240.0
2022-04-11 15:40:00,32.28,32.43,32.28,32.39,33438.0,32.28,32.43,32.28,32.39,33438.0
2022-04-11 15:45:00,32.4,32.4,32.31,32.34,28100.0,32.4,32.4,32.31,32.34,28100.0
2022-04-11 15:50:00,32.33,32.33,32.21,32.27,45173.0,32.33,32.33,32.21,32.27,45173.0
2022-04-11 15:55:00,32.27,32.35,32.19,32.24,172433.0,32.27,32.35,32.19,32.24,172433.0
2022-04-12 09:30:00,32.89,33.22,32.87,33.16,21947.0,32.89,33.22,32.87,33.16,21947.0
2022-04-12 09:35:00,33.21,33.29,33.09,33.2,15177.0,33.21,33.29,33.09,33.2,15177.0
2022-04-12 09:40:00,33.25,33.32,33.06,33.25,10885.0,33.25,33.32,33.06,33.25,10885.0
2022-04-12 09:45:00,33.32,33.5,33.21,33.43,10429.0,33.32,33.5,33.21,33.43,10429.0
2022-04-12 09:50:00,33.41,33.55,33.4,33.4,15504.0,33.41,33.55,33.4,33.4,15504.0
2022-04-12 09:55:00,33.45,33.54,33.33,33.4,4906.0,33.45,33.54,33.33,33.4,4906.0
2022-04-12 10:00:00,33.35,33.62,33.19,33.56,9814.0,33.35,33.62,33.19,33.56,9814.0
2022-04-12 10:05:00,33.58,33.64,33.49,33.54,14175.0,33.58,33.64,33.49,33.54,14175.0
2022-04-12 10:10:00,33.56,33.56,33.39,33.41,10965.0,33.56,33.56,33.39,33.41,10965.0
2022-04-12 10:15:00,33.38,33.38,33.09,33.09,7023.0,33.38,33.38,33.09,33.09,7023.0
2022-04-12 10:20:00,33.09,33.18,32.98,33.18,15294.0,33.09,33.18,32.98,33.18,15294.0
2022-04-12 10:25:00,33.19,33.26,33.16,33.19,4790.0,33.19,33.26,33.16,33.19,4790.0
2022-04-12 10:30:00,33.19,33.29,33.1,33.26,8673.0,33.19,33.29,33.1,33.26,8673.0
2022-04-12 10:35:00,33.26,33.33,33.17,33.32,30133.0,33.26,33.33,33.17,33.32,30133.0
2022-04-12 10:40:00,33.29,33.32,33.02,33.09,29642.0,33.29,33.32,33.02,33.09,29642.0
2022-04-12 10:45:00,33.07,33.1,32.84,32.95,13802.0,33.07,33.1,32.84,32.95,13802.0
2022-04-12 10:50:00,32.92,33.13,32.83,33.05,17409.0,32.92,33.13,32.83,33.05,17409.0
2022-04-12 10:55:00,33.06,33.28,33.06,33.25,3009.0,33.06,33.28,33.06,33.25,3009.0
2022-04-12 11:00:00,33.25,33.26,33.18,33.23,5297.0,33.25,33.26,33.18,33.23,5297.0
2022-04-12 11:05:00,33.2,33.24,33.1,33.16,6453.0,33.2,33.24,33.1,33.16,6453.0
2022-04-12 11:10:00,33.19,33.24,33.13,33.24,5360.0,33.19,33.24,33.13,33.24,5360.0
2022-04-12 11:15:00,33.25,33.31,33.17,33.28,23058.0,33.25,33.31,33.17,33.28,23058.0
2022-04-12 11:20:00,33.28,33.31,33.17,33.17,3483.0,33.28,33.31,33.17,33.17,3483.0
2022-04-12 11:25:00,33.21,33.22,33.07,33.09,6125.0,33.21,33.22,33.07,33.09,6125.0
2022-04-12 11:30:00,33.09,33.17,33.08,33.11,6045.0,33.09,33.17,33.08,33.11,6045.0
2022-04-12 11:35:00,33.13,33.13,33.06,33.11,3405.0,33.13,33.13,33.06,33.11,3405.0
2022-04-12 11:40:00,33.13,33.22,33.11,33.22,8126.0,33.13,33.22,33.11,33.22,8126.0
2022-04-12 11:45:00,33.2,33.26,33.17,33.21,6544.0,33.2,33.26,33.17,33.21,6544.0
2022-04-12 11:50:00,33.19,33.25,33.19,33.21,3631.0,33.19,33.25,33.19,33.21,3631.0
2022-04-12 11:55:00,33.21,33.21,33.1,33.1,3315.0,33.21,33.21,33.1,33.1,3315.0
2022-04-12 12:00:00,33.08,33.24,33.08,33.23,4559.0,33.08,33.24,33.08,33.23,4559.0
2022-04-12 12:05:00,33.23,33.24,33.12,33.14,5100.0,33.23,33.24,33.12,33.14,5100.0
2022-04-12 12:10:00,33.11,33.13,33.02,33.08,6230.0,33.11,33.13,33.02,33.08,6230.0
2022-04-12 12:15:00,33.03,33.15,33.03,33.11,3965.0,33.03,33.15,33.03,33.11,3965.0
2022-04-12 12:20:00,33.1,33.23,33.09,33.12,5525.0,33.1,33.23,33.09,33.12,5525.0
2022-04-12 12:25:00,33.08,33.11,33.0,33.04,5454.0,33.08,33.11,33.0,33.04,5454.0
2022-04-12 12:30:00,33.04,33.08,32.99,33.0,3900.0,33.04,33.08,32.99,33.0,3900.0
2022-04-12 12:35:00,33.0,33.09,32.98,33.08,3941.0,33.0,33.09,32.98,33.08,3941.0
2022-04-12 12:40:00,33.07,33.08,33.03,33.08,3569.0,33.07,33.08,33.03,33.08,3569.0
2022-04-12 12:45:00,33.07,33.13,33.02,33.13,3196.0,33.07,33.13,33.02,33.13,3196.0
2022-04-12 12:50:00,33.14,33.19,33.1,33.13,2824.0,33.14,33.19,33.1,33.13,2824.0
2022-04-12 12:55:00,33.15,33.19,33.0,33.0,15953.0,33.15,33.19,33.0,33.0,15953.0
2022-04-12 13:00:00,32.98,33.01,32.95,33.01,3818.0,32.98,33.01,32.95,33.01,3818.0
2022-04-12 13:05:00,33.05,33.08,33.01,33.02,3236.0,33.05,33.08,33.01,33.02,3236.0
2022-04-12 13:10:00,33.03,33.13,33.03,33.13,4281.0,33.03,33.13,33.03,33.13,4281.0
2022-04-12 13:15:00,33.08,33.1,33.06,33.06,1000.0,33.08,33.1,33.06,33.06,1000.0
2022-04-12 13:20:00,33.1,33.12,33.03,33.06,5566.0,33.1,33.12,33.03,33.06,5566.0
2022-04-12 13:25:00,33.04,33.06,32.98,32.99,5612.0,33.04,33.06,32.98,32.99,5612.0
2022-04-12 13:30:00,32.97,33.03,32.95,33.03,4038.0,32.97,33.03,32.95,33.03,4038.0
2022-04-12 13:35:00,33.06,33.07,33.01,33.01,4109.0,33.06,33.07,33.01,33.01,4109.0
2022-04-12 13:40:00,32.99,32.99,32.88,32.89,3174.0,32.99,32.99,32.88,32.89,3174.0
2022-04-12 13:45:00,32.87,32.87,32.82,32.84,4548.0,32.87,32.87,32.82,32.84,4548.0
2022-04-12 13:50:00,32.87,32.87,32.81,32.85,1977.0,32.87,32.87,32.81,32.85,1977.0
2022-04-12 13:55:00,32.84,32.86,32.82,32.84,3609.0,32.84,32.86,32.82,32.84,3609.0
2022-04-12 14:00:00,32.84,32.89,32.78,32.89,4800.0,32.84,32.89,32.78,32.89,4800.0
2022-04-12 14:05:00,32.87,32.93,32.82,32.83,5244.0,32.87,32.93,32.82,32.83,5244.0
2022-04-12 14:10:00,32.85,32.85,32.73,32.74,5516.0,32.85,32.85,32.73,32.74,5516.0
2022-04-12 14:15:00,32.7,32.7,32.61,32.64,5125.0,32.7,32.7,32.61,32.64,5125.0
2022-04-12 14:20:00,32.64,32.68,32.6,32.6,6267.0,32.64,32.68,32.6,32.6,6267.0
2022-04-12 14:25:00,32.6,32.61,32.57,32.57,7927.0,32.6,32.61,32.57,32.57,7927.0
2022-04-12 14:30:00,32.57,32.61,32.49,32.55,9288.0,32.57,32.61,32.49,32.55,9288.0
2022-04-12 14:35:00,32.55,32.7,32.54,32.64,7008.0,32.55,32.7,32.54,32.64,7008.0
2022-04-12 14:40:00,32.64,32.76,32.62,32.65,13297.0,32.64,32.76,32.62,32.65,13297.0
2022-04-12 14:45:00,32.67,32.77,32.67,32.71,8180.0,32.67,32.77,32.67,32.71,8180.0
2022-04-12 14:50:00,32.7,32.72,32.66,32.69,3748.0,32.7,32.72,32.66,32.69,3748.0
2022-04-12 14:55:00,32.71,32.73,32.68,32.7,6547.0,32.71,32.73,32.68,32.7,6547.0
2022-04-12 15:00:00,32.69,32.71,32.59,32.59,4141.0,32.69,32.71,32.59,32.59,4141.0
2022-04-12 15:05:00,32.61,32.62,32.57,32.58,3290.0,32.61,32.62,32.57,32.58,3290.0
2022-04-12 15:10:00,32.58,32.59,32.42,32.44,8723.0,32.58,32.59,32.42,32.44,8723.0
2022-04-12 15:15:00,32.44,32.58,32.42,32.57,7013.0,32.44,32.58,32.42,32.57,7013.0
2022-04-12 15:20:00,32.6,32.6,32.53,32.55,7716.0,32.6,32.6,32.53,32.55,7716.0
2022-04-12 15:25:00,32.52,32.55,32.43,32.49,7721.0,32.52,32.55,32.43,32.49,7721.0
2022-04-12 15:30:00,32.48,32.5,32.41,32.46,11936.0,32.48,32.5,32.41,32.46,11936.0
2022-04-12 15:35:00,32.48,32.64,32.45,32.64,9004.0,32.48,32.64,32.45,32.64,9004.0
2022-04-12 15:40:00,32.62,32.7,32.6,32.68,21226.0,32.62,32.7,32.6,32.68,21226.0
2022-04-12 15:45:00,32.68,32.82,32.63,32.8,31303.0,32.68,32.82,32.63,32.8,31303.0
2022-04-12 15:50:00,32.77,32.83,32.65,32.66,28063.0,32.77,32.83,32.65,32.66,28063.0
2022-04-12 15:55:00,32.67,32.75,32.66,32.69,73679.0,32.67,32.75,32.66,32.69,73679.0
2022-04-13 09:30:00,32.88,33.14,32.72,33.05,10493.0,32.88,33.14,32.72,33.05,10493.0
2022-04-13 09:35:00,33.13,33.53,33.08,33.53,2119.0,33.13,33.53,33.08,33.53,2119.0
2022-04-13 09:40:00,33.45,33.52,33.27,33.38,8564.0,33.45,33.52,33.27,33.38,8564.0
2022-04-13 09:45:00,33.36,33.72,33.32,33.7,8878.0,33.36,33.72,33.32,33.7,8878.0
2022-04-13 09:50:00,33.74,33.98,33.69,33.98,19939.0,33.74,33.98,33.69,33.98,19939.0
2022-04-13 09:55:00,33.97,34.02,33.86,33.92,14500.0,33.97,34.02,33.86,33.92,14500.0
2022-04-13 10:00:00,33.87,33.88,33.49,33.68,10473.0,33.87,33.88,33.49,33.68,10473.0
2022-04-13 10:05:00,33.74,33.83,33.65,33.68,15194.0,33.74,33.83,33.65,33.68,15194.0
2022-04-13 10:10:00,33.68,33.89,33.67,33.7,9314.0,33.68,33.89,33.67,33.7,9314.0
2022-04-13 10:15:00,33.73,33.86,33.73,33.76,11643.0,33.73,33.86,33.73,33.76,11643.0
2022-04-13 10:20:00,33.74,33.9,33.74,33.86,12437.0,33.74,33.9,33.74,33.86,12437.0
2022-04-13 10:25:00,33.83,33.85,33.58,33.6,17961.0,33.83,33.85,33.58,33.6,17961.0
2022-04-13 10:30:00,33.59,33.67,33.49,33.57,20367.0,33.59,33.67,33.49,33.57,20367.0
2022-04-13 10:35:00,33.56,33.7,33.56,33.62,9615.0,33.56,33.7,33.56,33.62,9615.0
2022-04-13 10:40:00,33.59,33.62,33.48,33.58,23815.0,33.59,33.62,33.48,33.58,23815.0
2022-04-13 10:45:00,33.58,33.58,33.42,33.48,15931.0,33.58,33.58,33.42,33.48,15931.0
2022-04-13 10:50:00,33.51,33.52,33.45,33.48,15622.0,33.51,33.52,33.45,33.48,15622.0
2022-04-13 10:55:00,33.5,33.56,33.48,33.48,6815.0,33.5,33.56,33.48,33.48,6815.0
2022-04-13 11:00:00,33.48,33.54,33.34,33.48,21789.0,33.48,33.54,33.34,33.48,21789.0
2022-04-13 11:05:00,33.45,33.6,33.45,33.6,7559.0,33.45,33.6,33.45,33.6,7559.0
2022-04-13 11:10:00,33.61,33.76,33.56,33.68,12799.0,33.61,33.76,33.56,33.68,12799.0
2022-04-13 11:15:00,33.7,33.86,33.7,33.83,6544.0,33.7,33.86,33.7,33.83,6544.0
2022-04-13 11:20:00,33.85,33.93,33.85,33.91,2329.0,33.85,33.93,33.85,33.91,2329.0
2022-04-13 11:25:00,33.93,34.01,33.9,33.93,15883.0,33.93,34.01,33.9,33.93,15883.0
2022-04-13 11:30:00,33.95,34.0,33.91,33.94,6743.0,33.95,34.0,33.91,33.94,6743.0
2022-04-13 11:35:00,33.96,34.01,33.87,33.94,4414.0,33.96,34.01,33.87,33.94,4414.0
2022-04-13 11:40:00,33.94,33.97,33.92,33.95,3404.0,33.94,33.97,33.92,33.95,3404.0
2022-04-13 11:45:00,33.96,34.0,33.93,33.97,3104.0,33.96,34.0,33.93,33.97,3104.0
2022-04-13 11:50:00,33.98,33.98,33.85,33.86,9139.0,33.98,33.98,33.85,33.86,9139.0
2022-04-13 11:55:00,33.87,33.92,33.77,33.78,4538.0,33.87,33.92,33.77,33.78,4538.0
2022-04-13 12:00:00,33.78,33.84,33.77,33.84,5129.0,33.78,33.84,33.77,33.84,5129.0
2022-04-13 12:05:00,33.84,33.85,33.76,33.79,3118.0,33.84,33.85,33.76,33.79,3118.0
2022-04-13 12:10:00,33.79,33.84,33.75,33.83,4015.0,33.79,33.84,33.75,33.83,4015.0
2022-04-13 12:15:00,33.82,33.89,33.82,33.84,3399.0,33.82,33.89,33.82,33.84,3399.0
2022-04-13 12:20:00,33.79,33.87,33.77,33.87,3754.0,33.79,33.87,33.77,33.87,3754.0
2022-04-13 12:25:00,33.88,33.91,33.84,33.85,3945.0,33.88,33.91,33.84,33.85,3945.0
2022-04-13 12:30:00,33.86,33.9,33.84,33.89,4119.0,33.86,33.9,33.84,33.89,4119.0
2022-04-13 12:35:00,33.88,33.91,33.86,33.88,5227.0,33.88,33.91,33.86,33.88,5227.0
2022-04-13 12:40:00,33.89,33.94,33.88,33.91,6426.0,33.89,33.94,33.88,33.91,6426.0
2022-04-13 12:45:00,33.95,33.98,33.88,33.91,5223.0,33.95,33.98,33.88,33.91,5223.0
2022-04-13 12:50:00,33.9,33.92,33.89,33.91,1398.0,33.9,33.92,33.89,33.91,1398.0
2022-04-13 12:55:00,33.91,33.92,33.87,33.88,3120.0,33.91,33.92,33.87,33.88,3120.0
2022-04-13 13:00:00,33.88,33.95,33.87,33.94,5881.0,33.88,33.95,33.87,33.94,5881.0
2022-04-13 13:05:00,33.93,33.94,33.89,33.92,8079.0,33.93,33.94,33.89,33.92,8079.0
2022-04-13 13:10:00,33.92,33.94,33.92,33.93,500.0,33.92,33.94,33.92,33.93,500.0
2022-04-13 13:15:00,33.91,33.94,33.88,33.94,4552.0,33.91,33.94,33.88,33.94,4552.0
2022-04-13 13:20:00,33.97,34.01,33.94,33.96,23689.0,33.97,34.01,33.94,33.96,23689.0
2022-04-13 13:25:00,33.98,34.06,33.96,34.0,3425.0,33.98,34.06,33.96,34.0,3425.0
2022-04-13 13:30:00,34.02,34.17,34.02,34.17,6437.0,34.02,34.17,34.02,34.17,6437.0
2022-04-13 13:35:00,34.18,34.23,34.16,34.2,6346.0,34.18,34.23,34.16,34.2,6346.0
2022-04-13 13:40:00,34.2,34.24,34.17,34.24,6524.0,34.2,34.24,34.17,34.24,6524.0
2022-04-13 13:45:00,34.24,34.27,34.22,34.25,5624.0,34.24,34.27,34.22,34.25,5624.0
2022-04-13 13:50:00,34.27,34.27,34.15,34.16,9450.0,34.27,34.27,34.15,34.16,9450.0
2022-04-13 13:55:00,34.17,34.28,34.15,34.24,5418.0,34.17,34.28,34.15,34.24,5418.0
2022-04-13 14:00:00,34.24,34.24,34.15,34.17,5872.0,34.24,34.24,34.15,34.17,5872.0
2022-04-13 14:05:00,34.17,34.24,34.11,34.2,6831.0,34.17,34.24,34.11,34.2,6831.0
2022-04-13 14:10:00,34.2,34.2,34.1,34.1,4615.0,34.2,34.2,34.1,34.1,4615.0
2022-04-13 14:15:00,34.12,34.13,34.07,34.09,3488.0,34.12,34.13,34.07,34.09,3488.0
2022-04-13 14:20:00,34.11,34.11,33.98,33.98,7736.0,34.11,34.11,33.98,33.98,7736.0
2022-04-13 14:25:00,33.97,34.0,33.93,33.98,3202.0,33.97,34.0,33.93,33.98,3202.0
2022-04-13 14:30:00,34.02,34.09,34.01,34.09,4849.0,34.02,34.09,34.01,34.09,4849.0
2022-04-13 14:35:00,34.05,34.11,34.02,34.03,5689.0,34.05,34.11,34.02,34.03,5689.0
2022-04-13 14:40:00,34.05,34.08,34.03,34.08,5607.0,34.05,34.08,34.03,34.08,5607.0
2022-04-13 14:45:00,34.09,34.1,34.05,34.08,4636.0,34.09,34.1,34.05,34.08,4636.0
2022-04-13 14:50:00,34.05,34.18,34.04,34.16,6071.0,34.05,34.18,34.04,34.16,6071.0
2022-04-13 14:55:00,34.16,34.22,34.14,34.19,7274.0,34.16,34.22,34.14,34.19,7274.0
2022-04-13 15:00:00,34.19,34.23,34.16,34.2,5920.0,34.19,34.23,34.16,34.2,5920.0
2022-04-13 15:05:00,34.22,34.27,34.21,34.23,8741.0,34.22,34.27,34.21,34.23,8741.0
2022-04-13 15:10:00,34.23,34.25,34.21,34.23,7580.0,34.23,34.25,34.21,34.23,7580.0
2022-04-13 15:15:00,34.23,34.26,34.21,34.23,7831.0,34.23,34.26,34.21,34.23,7831.0
2022-04-13 15:20:00,34.24,34.24,34.19,34.23,4445.0,34.24,34.24,34.19,34.23,4445.0
2022-04-13 15:25:00,34.22,34.23,34.15,34.19,23084.0,34.22,34.23,34.15,34.19,23084.0
2022-04-13 15:30:00,34.17,34.26,34.16,34.26,9919.0,34.17,34.26,34.16,34.26,9919.0
2022-04-13 15:35:00,34.25,34.3,34.25,34.29,10975.0,34.25,34.3,34.25,34.29,10975.0
2022-04-13 15:40:00,34.29,34.31,34.24,34.27,13967.0,34.29,34.31,34.24,34.27,13967.0
2022-04-13 15:45:00,34.27,34.3,34.24,34.26,17627.0,34.27,34.3,34.24,34.26,17627.0
2022-04-13 15:50:00,34.25,34.28,34.21,34.25,37125.0,34.25,34.28,34.21,34.25,37125.0
2022-04-13 15:55:00,34.25,34.29,34.24,34.27,85658.0,34.25,34.29,34.24,34.27,85658.0
2022-04-14 09:30:00,34.07,34.92,34.07,34.75,22978.0,34.07,34.92,34.07,34.75,22978.0
2022-04-14 09:35:00,34.71,34.93,34.59,34.64,12178.0,34.71,34.93,34.59,34.64,12178.0
2022-04-14 09:40:00,34.63,34.78,34.53,34.68,33825.0,34.63,34.78,34.53,34.68,33825.0
2022-04-14 09:45:00,34.59,34.68,34.59,34.63,5979.0,34.59,34.68,34.59,34.63,5979.0
2022-04-14 09:50:00,34.73,34.82,34.65,34.68,10087.0,34.73,34.82,34.65,34.68,10087.0
2022-04-14 09:55:00,34.67,34.82,34.67,34.82,28238.0,34.67,34.82,34.67,34.82,28238.0
2022-04-14 10:00:00,34.81,35.1,34.81,35.05,24289.0,34.81,35.1,34.81,35.05,24289.0
2022-04-14 10:05:00,35.05,35.07,34.74,34.77,14226.0,35.05,35.07,34.74,34.77,14226.0
2022-04-14 10:10:00,34.77,35.0,34.76,34.91,5154.0,34.77,35.0,34.76,34.91,5154.0
2022-04-14 10:15:00,34.88,34.97,34.76,34.88,7740.0,34.88,34.97,34.76,34.88,7740.0
2022-04-14 10:20:00,34.91,34.95,34.85,34.94,3323.0,34.91,34.95,34.85,34.94,3323.0
2022-04-14 10:25:00,34.86,34.87,34.78,34.82,5177.0,34.86,34.87,34.78,34.82,5177.0
2022-04-14 10:30:00,34.83,34.9,34.76,34.78,8534.0,34.83,34.9,34.76,34.78,8534.0
2022-04-14 10:35:00,34.77,34.94,34.77,34.91,7196.0,34.77,34.94,34.77,34.91,7196.0
2022-04-14 10:40:00,34.89,34.89,34.79,34.83,4582.0,34.89,34.89,34.79,34.83,4582.0
2022-04-14 10:45:00,34.81,34.82,34.67,34.67,7864.0,34.81,34.82,34.67,34.67,7864.0
2022-04-14 10:50:00,34.65,34.67,34.56,34.57,7378.0,34.65,34.67,34.56,34.57,7378.0
2022-04-14 10:55:00,34.54,34.65,34.52,34.65,4023.0,34.54,34.65,34.52,34.65,4023.0
2022-04-14 11:00:00,34.6,34.67,34.55,34.62,10060.0,34.6,34.67,34.55,34.62,10060.0
2022-04-14 11:05:00,34.62,34.66,34.56,34.59,5301.0,34.62,34.66,34.56,34.59,5301.0
2022-04-14 11:10:00,34.59,34.62,34.51,34.62,3526.0,34.59,34.62,34.51,34.62,3526.0
2022-04-14 11:15:00,34.57,34.6,34.47,34.52,4651.0,34.57,34.6,34.47,34.52,4651.0
2022-04-14 11:20:00,34.57,34.64,34.55,34.63,5677.0,34.57,34.64,34.55,34.63,5677.0
2022-04-14 11:25:00,34.63,34.65,34.6,34.62,5336.0,34.63,34.65,34.6,34.62,5336.0
2022-04-14 11:30:00,34.62,34.64,34.6,34.63,7951.0,34.62,34.64,34.6,34.63,7951.0
2022-04-14 11:35:00,34.62,34.63,34.53,34.53,4109.0,34.62,34.63,34.53,34.53,4109.0
2022-04-14 11:40:00,34.52,34.52,34.41,34.46,4437.0,34.52,34.52,34.41,34.46,4437.0
2022-04-14 11:45:00,34.45,34.53,34.43,34.53,2462.0,34.45,34.53,34.43,34.53,2462.0
2022-04-14 11:50:00,34.56,34.56,34.42,34.44,5406.0,34.56,34.56,34.42,34.44,5406.0
2022-04-14 11:55:00,34.42,34.46,34.37,34.39,3374.0,34.42,34.46,34.37,34.39,3374.0
2022-04-14 12:00:00,34.39,34.41,34.34,34.36,4628.0,34.39,34.41,34.34,34.36,4628.0
2022-04-14 12:05:00,34.36,34.45,34.35,34.44,3812.0,34.36,34.45,34.35,34.44,3812.0
2022-04-14 12:10:00,34.42,34.46,34.4,34.42,2301.0,34.42,34.46,34.4,34.42,2301.0
2022-04-14 12:15:00,34.43,34.45,34.42,34.45,4800.0,34.43,34.45,34.42,34.45,4800.0
2022-04-14 12:20:00,34.43,34.5,34.42,34.47,4784.0,34.43,34.5,34.42,34.47,4784.0
2022-04-14 12:25:00,34.45,34.46,34.39,34.43,6296.0,34.45,34.46,34.39,34.43,6296.0
2022-04-14 12:30:00,34.43,34.47,34.43,34.45,1370.0,34.43,34.47,34.43,34.45,1370.0
2022-04-14 12:35:00,34.47,34.49,34.45,34.46,2851.0,34.47,34.49,34.45,34.46,2851.0
2022-04-14 12:40:00,34.44,34.44,34.26,34.29,26368.0,34.44,34.44,34.26,34.29,26368.0
2022-04-14 12:45:00,34.3,34.31,34.23,34.23,12896.0,34.3,34.31,34.23,34.23,12896.0
2022-04-14 12:50:00,34.21,34.22,34.18,34.19,3170.0,34.21,34.22,34.18,34.19,3170.0
2022-04-14 12:55:00,34.2,34.33,34.2,34.33,10013.0,34.2,34.33,34.2,34.33,10013.0
2022-04-14 13:00:00,34.3,34.3,34.26,34.28,3686.0,34.3,34.3,34.26,34.28,3686.0
2022-04-14 13:05:00,34.25,34.28,34.24,34.28,3616.0,34.25,34.28,34.24,34.28,3616.0
2022-04-14 13:10:00,34.27,34.27,34.2,34.21,2796.0,34.27,34.27,34.2,34.21,2796.0
2022-04-14 13:15:00,34.2,34.27,34.2,34.23,4373.0,34.2,34.27,34.2,34.23,4373.0
2022-04-14 13:20:00,34.23,34.31,34.23,34.29,1277.0,34.23,34.31,34.23,34.29,1277.0
2022-04-14 13:25:00,34.3,34.3,34.25,34.27,2514.0,34.3,34.3,34.25,34.27,2514.0
2022-04-14 13:30:00,34.27,34.28,34.22,34.23,2833.0,34.27,34.28,34.22,34.23,2833.0
2022-04-14 13:35:00,34.24,34.28,34.23,34.23,1407.0,34.24,34.28,34.23,34.23,1407.0
2022-04-14 13:40:00,34.25,34.33,34.23,34.33,4739.0,34.25,34.33,34.23,34.33,4739.0
2022-04-14 13:45:00,34.35,34.4,34.34,34.39,1930.0,34.35,34.4,34.34,34.39,1930.0
2022-04-14 13:50:00,34.4,34.48,34.39,34.44,4981.0,34.4,34.48,34.39,34.44,4981.0
2022-04-14 13:55:00,34.42,34.42,34.38,34.41,3968.0,34.42,34.42,34.38,34.41,3968.0
2022-04-14 14:00:00,34.42,34.44,34.39,34.44,3192.0,34.42,34.44,34.39,34.44,3192.0
2022-04-14 14:05:00,34.42,34.45,34.41,34.45,2204.0,34.42,34.45,34.41,34.45,2204.0
2022-04-14 14:10:00,34.47,34.56,34.43,34.49,8262.0,34.47,34.56,34.43,34.49,8262.0
2022-04-14 14:15:00,34.5,34.53,34.47,34.48,4788.0,34.5,34.53,34.47,34.48,4788.0
2022-04-14 14:20:00,34.48,34.49,34.46,34.49,16637.0,34.48,34.49,34.46,34.49,16637.0
2022-04-14 14:25:00,34.48,34.48,34.44,34.45,6470.0,34.48,34.48,34.44,34.45,6470.0
2022-04-14 14:30:00,34.45,34.48,34.4,34.48,5883.0,34.45,34.48,34.4,34.48,5883.0
2022-04-14 14:35:00,34.46,34.51,34.45,34.51,5540.0,34.46,34.51,34.45,34.51,5540.0
2022-04-14 14:40:00,34.52,34.67,34.51,34.67,3979.0,34.52,34.67,34.51,34.67,3979.0
2022-04-14 14:45:00,34.68,34.69,34.62,34.62,8476.0,34.68,34.69,34.62,34.62,8476.0
2022-04-14 14:50:00,34.63,34.63,34.53,34.54,5272.0,34.63,34.63,34.53,34.54,5272.0
2022-04-14 14:55:00,34.54,34.54,34.45,34.46,5647.0,34.54,34.54,34.45,34.46,5647.0
2022-04-14 15:00:00,34.47,34.49,34.46,34.47,6336.0,34.47,34.49,34.46,34.47,6336.0
2022-04-14 15:05:00,34.48,34.57,34.48,34.51,6702.0,34.48,34.57,34.48,34.51,6702.0
2022-04-14 15:10:00,34.51,34.54,34.48,34.52,5508.0,34.51,34.54,34.48,34.52,5508.0
2022-04-14 15:15:00,34.53,34.61,34.53,34.61,4750.0,34.53,34.61,34.53,34.61,4750.0
2022-04-14 15:20:00,34.61,34.64,34.57,34.58,8323.0,34.61,34.64,34.57,34.58,8323.0
2022-04-14 15:25:00,34.58,34.58,34.39,34.5,18590.0,34.58,34.58,34.39,34.5,18590.0
2022-04-14 15:30:00,34.51,34.53,34.49,34.5,12796.0,34.51,34.53,34.49,34.5,12796.0
2022-04-14 15:35:00,34.52,34.56,34.47,34.48,11513.0,34.52,34.56,34.47,34.48,11513.0
2022-04-14 15:40:00,34.47,34.59,34.47,34.59,9005.0,34.47,34.59,34.47,34.59,9005.0
2022-04-14 15:45:00,34.59,34.62,34.5,34.5,18787.0,34.59,34.62,34.5,34.5,18787.0
2022-04-14 15:50:00,34.5,34.54,34.47,34.5,28404.0,34.5,34.54,34.47,34.5,28404.0
2022-04-14 15:55:00,34.5,34.54,34.45,34.49,56293.0,34.5,34.54,34.45,34.49,56293.0
2022-04-18 09:30:00,34.4,34.85,34.4,34.8,16580.0,34.4,34.85,34.4,34.8,16580.0
2022-04-18 09:35:00,34.74,34.98,34.72,34.8,9974.0,34.74,34.98,34.72,34.8,9974.0
2022-04-18 09:40:00,34.75,34.91,34.73,34.73,68449.0,34.75,34.91,34.73,34.73,68449.0
2022-04-18 09:45:00,34.7,35.05,34.7,34.8,43618.0,34.7,35.05,34.7,34.8,43618.0
2022-04-18 09:50:00,34.77,34.77,34.47,34.66,36543.0,34.77,34.77,34.47,34.66,36543.0
2022-04-18 09:55:00,34.66,34.79,34.51,34.7,8658.0,34.66,34.79,34.51,34.7,8658.0
2022-04-18 10:00:00,34.7,34.77,34.66,34.74,12176.0,34.7,34.77,34.66,34.74,12176.0
2022-04-18 10:05:00,34.73,34.87,34.68,34.73,51053.0,34.73,34.87,34.68,34.73,51053.0
2022-04-18 10:10:00,34.75,34.95,34.73,34.86,66369.0,34.75,34.95,34.73,34.86,66369.0
2022-04-18 10:15:00,34.88,35.11,34.84,34.95,29576.0,34.88,35.11,34.84,34.95,29576.0
2022-04-18 10:20:00,34.92,35.06,34.91,35.02,26966.0,34.92,35.06,34.91,35.02,26966.0
2022-04-18 10:25:00,35.03,35.11,34.96,34.98,65292.0,35.03,35.11,34.96,34.98,65292.0
2022-04-18 10:30:00,34.98,35.04,34.96,34.97,45994.0,34.98,35.04,34.96,34.97,45994.0
2022-04-18 10:35:00,34.98,35.07,34.88,35.03,24076.0,34.98,35.07,34.88,35.03,24076.0
2022-04-18 10:40:00,35.03,35.16,35.02,35.12,55586.0,35.03,35.16,35.02,35.12,55586.0
2022-04-18 10:45:00,35.12,35.32,35.12,35.21,30260.0,35.12,35.32,35.12,35.21,30260.0
2022-04-18 10:50:00,35.21,35.23,35.08,35.11,25284.0,35.21,35.23,35.08,35.11,25284.0
2022-04-18 10:55:00,35.12,35.24,35.07,35.09,15897.0,35.12,35.24,35.07,35.09,15897.0
2022-04-18 11:00:00,35.07,35.38,35.05,35.29,25897.0,35.07,35.38,35.05,35.29,25897.0
2022-04-18 11:05:00,35.3,35.3,35.23,35.27,7261.0,35.3,35.3,35.23,35.27,7261.0
2022-04-18 11:10:00,35.29,35.33,35.24,35.25,16260.0,35.29,35.33,35.24,35.25,16260.0
2022-04-18 11:15:00,35.26,35.26,35.15,35.19,9546.0,35.26,35.26,35.15,35.19,9546.0
2022-04-18 11:20:00,35.18,35.29,35.17,35.2,12895.0,35.18,35.29,35.17,35.2,12895.0
2022-04-18 11:25:00,35.22,35.26,35.12,35.2,5954.0,35.22,35.26,35.12,35.2,5954.0
2022-04-18 11:30:00,35.2,35.23,35.18,35.21,5334.0,35.2,35.23,35.18,35.21,5334.0
2022-04-18 11:35:00,35.22,35.24,35.16,35.19,6483.0,35.22,35.24,35.16,35.19,6483.0
2022-04-18 11:40:00,35.16,35.18,35.12,35.14,7918.0,35.16,35.18,35.12,35.14,7918.0
2022-04-18 11:45:00,35.13,35.16,34.97,34.97,11613.0,35.13,35.16,34.97,34.97,11613.0
2022-04-18 11:50:00,34.96,35.23,34.93,35.23,14777.0,34.96,35.23,34.93,35.23,14777.0
2022-04-18 11:55:00,35.25,35.27,35.16,35.25,11666.0,35.25,35.27,35.16,35.25,11666.0
2022-04-18 12:00:00,35.22,35.28,35.21,35.26,11410.0,35.22,35.28,35.21,35.26,11410.0
2022-04-18 12:05:00,35.26,35.35,35.25,35.29,11306.0,35.26,35.35,35.25,35.29,11306.0
2022-04-18 12:10:00,35.29,35.35,35.26,35.3,11245.0,35.29,35.35,35.26,35.3,11245.0
2022-04-18 12:15:00,35.29,35.31,35.26,35.29,4234.0,35.29,35.31,35.26,35.29,4234.0
2022-04-18 12:20:00,35.3,35.35,35.24,35.25,19882.0,35.3,35.35,35.24,35.25,19882.0
2022-04-18 12:25:00,35.25,35.27,35.23,35.25,7734.0,35.25,35.27,35.23,35.25,7734.0
2022-04-18 12:30:00,35.26,35.43,35.25,35.32,14829.0,35.26,35.43,35.25,35.32,14829.0
2022-04-18 12:35:00,35.33,35.33,35.24,35.26,11249.0,35.33,35.33,35.24,35.26,11249.0
2022-04-18 12:40:00,35.31,35.34,35.29,35.3,11949.0,35.31,35.34,35.29,35.3,11949.0
2022-04-18 12:45:00,35.3,35.36,35.27,35.31,12121.0,35.3,35.36,35.27,35.31,12121.0
2022-04-18 12:50:00,35.29,35.33,35.24,35.25,11995.0,35.29,35.33,35.24,35.25,11995.0
2022-04-18 12:55:00,35.25,35.27,35.22,35.23,12222.0,35.25,35.27,35.22,35.23,12222.0
2022-04-18 13:00:00,35.23,35.26,35.19,35.2,5842.0,35.23,35.26,35.19,35.2,5842.0
2022-04-18 13:05:00,35.22,35.26,35.19,35.22,6526.0,35.22,35.26,35.19,35.22,6526.0
2022-04-18 13:10:00,35.23,35.26,35.2,35.22,12265.0,35.23,35.26,35.2,35.22,12265.0
2022-04-18 13:15:00,35.22,35.28,35.17,35.22,31753.0,35.22,35.28,35.17,35.22,31753.0
2022-04-18 13:20:00,35.22,35.28,35.19,35.21,21449.0,35.22,35.28,35.19,35.21,21449.0
2022-04-18 13:25:00,35.19,35.23,35.19,35.2,19840.0,35.19,35.23,35.19,35.2,19840.0
2022-04-18 13:30:00,35.2,35.29,35.2,35.22,187656.0,35.2,35.29,35.2,35.22,187656.0
2022-04-18 13:35:00,35.21,35.23,34.99,35.01,31685.0,35.21,35.23,34.99,35.01,31685.0
2022-04-18 13:40:00,35.0,35.04,34.99,34.99,59229.0,35.0,35.04,34.99,34.99,59229.0
2022-04-18 13:45:00,34.99,35.01,34.95,34.98,19250.0,34.99,35.01,34.95,34.98,19250.0
2022-04-18 13:50:00,34.98,35.03,34.97,34.98,23253.0,34.98,35.03,34.97,34.98,23253.0
2022-04-18 13:55:00,35.0,35.0,34.9,34.9,11356.0,35.0,35.0,34.9,34.9,11356.0
2022-04-18 14:00:00,34.89,34.96,34.81,34.85,42201.0,34.89,34.96,34.81,34.85,42201.0
2022-04-18 14:05:00,34.85,34.85,34.76,34.77,19092.0,34.85,34.85,34.76,34.77,19092.0
2022-04-18 14:10:00,34.78,34.8,34.72,34.77,10835.0,34.78,34.8,34.72,34.77,10835.0
2022-04-18 14:15:00,34.77,34.8,34.73,34.74,21341.0,34.77,34.8,34.73,34.74,21341.0
2022-04-18 14:20:00,34.75,34.87,34.68,34.86,12480.0,34.75,34.87,34.68,34.86,12480.0
2022-04-18 14:25:00,34.91,34.92,34.85,34.87,17225.0,34.91,34.92,34.85,34.87,17225.0
2022-04-18 14:30:00,34.87,34.93,34.87,34.9,8910.0,34.87,34.93,34.87,34.9,8910.0
2022-04-18 14:35:00,34.9,34.92,34.86,34.88,12124.0,34.9,34.92,34.86,34.88,12124.0
2022-04-18 14:40:00,34.89,34.9,34.85,34.87,9032.0,34.89,34.9,34.85,34.87,9032.0
2022-04-18 14:45:00,34.87,34.89,34.86,34.86,8357.0,34.87,34.89,34.86,34.86,8357.0
2022-04-18 14:50:00,34.86,34.88,34.79,34.8,14242.0,34.86,34.88,34.79,34.8,14242.0
2022-04-18 14:55:00,34.79,34.81,34.74,34.76,14454.0,34.79,34.81,34.74,34.76,14454.0
2022-04-18 15:00:00,34.76,34.79,34.72,34.72,9148.0,34.76,34.79,34.72,34.72,9148.0
2022-04-18 15:05:00,34.72,34.81,34.72,34.74,15139.0,34.72,34.81,34.72,34.74,15139.0
2022-04-18 15:10:00,34.75,34.75,34.62,34.63,20031.0,34.75,34.75,34.62,34.63,20031.0
2022-04-18 15:15:00,34.63,34.7,34.62,34.64,16735.0,34.63,34.7,34.62,34.64,16735.0
2022-04-18 15:20:00,34.64,34.75,34.61,34.73,14399.0,34.64,34.75,34.61,34.73,14399.0
2022-04-18 15:25:00,34.73,34.79,34.72,34.76,20397.0,34.73,34.79,34.72,34.76,20397.0
2022-04-18 15:30:00,34.75,34.75,34.62,34.64,20533.0,34.75,34.75,34.62,34.64,20533.0
2022-04-18 15:35:00,34.65,34.68,34.61,34.66,15825.0,34.65,34.68,34.61,34.66,15825.0
2022-04-18 15:40:00,34.67,34.77,34.61,34.77,24660.0,34.67,34.77,34.61,34.77,24660.0
2022-04-18 15:45:00,34.75,34.79,34.66,34.7,28317.0,34.75,34.79,34.66,34.7,28317.0
2022-04-18 15:50:00,34.7,34.83,34.69,34.82,38750.0,34.7,34.83,34.69,34.82,38750.0
2022-04-18 15:55:00,34.82,34.86,34.74,34.82,205129.0,34.82,34.86,34.74,34.82,205129.0
2022-04-19 09:30:00,34.88,35.25,34.71,35.19,9969.0,34.88,35.25,34.71,35.19,9969.0
2022-04-19 09:35:00,35.17,35.36,35.06,35.29,4221.0,35.17,35.36,35.06,35.29,4221.0
2022-04-19 09:40:00,35.3,35.65,35.28,35.65,30855.0,35.3,35.65,35.28,35.65,30855.0
2022-04-19 09:45:00,35.54,35.73,35.35,35.45,142357.0,35.54,35.73,35.35,35.45,142357.0
2022-04-19 09:50:00,35.42,35.56,35.42,35.51,43771.0,35.42,35.56,35.42,35.51,43771.0
2022-04-19 09:55:00,35.51,35.61,35.41,35.55,50319.0,35.51,35.61,35.41,35.55,50319.0
2022-04-19 10:00:00,35.44,35.54,35.37,35.42,12596.0,35.44,35.54,35.37,35.42,12596.0
2022-04-19 10:05:00,35.38,35.45,35.2,35.44,17059.0,35.38,35.45,35.2,35.44,17059.0
2022-04-19 10:10:00,35.46,35.58,35.42,35.5,15098.0,35.46,35.58,35.42,35.5,15098.0
2022-04-19 10:15:00,35.5,35.59,35.41,35.54,14609.0,35.5,35.59,35.41,35.54,14609.0
2022-04-19 10:20:00,35.54,35.62,35.51,35.61,28056.0,35.54,35.62,35.51,35.61,28056.0
2022-04-19 10:25:00,35.64,35.66,35.58,35.65,8110.0,35.64,35.66,35.58,35.65,8110.0
2022-04-19 10:30:00,35.65,35.88,35.64,35.88,15388.0,35.65,35.88,35.64,35.88,15388.0
2022-04-19 10:35:00,35.87,35.93,35.83,35.87,10878.0,35.87,35.93,35.83,35.87,10878.0
2022-04-19 10:40:00,35.86,36.05,35.86,36.0,13845.0,35.86,36.05,35.86,36.0,13845.0
2022-04-19 10:45:00,35.98,36.09,35.97,36.09,6361.0,35.98,36.09,35.97,36.09,6361.0
2022-04-19 10:50:00,36.08,36.08,36.04,36.05,5457.0,36.08,36.08,36.04,36.05,5457.0
2022-04-19 10:55:00,36.04,36.1,36.03,36.09,4782.0,36.04,36.1,36.03,36.09,4782.0
2022-04-19 11:00:00,36.1,36.25,36.1,36.25,7318.0,36.1,36.25,36.1,36.25,7318.0
2022-04-19 11:05:00,36.22,36.3,36.21,36.22,7294.0,36.22,36.3,36.21,36.22,7294.0
2022-04-19 11:10:00,36.22,36.45,36.22,36.45,14595.0,36.22,36.45,36.22,36.45,14595.0
2022-04-19 11:15:00,36.43,36.43,36.36,36.38,4931.0,36.43,36.43,36.36,36.38,4931.0
2022-04-19 11:20:00,36.34,36.47,36.34,36.46,6374.0,36.34,36.47,36.34,36.46,6374.0
2022-04-19 11:25:00,36.46,36.62,36.46,36.61,9617.0,36.46,36.62,36.46,36.61,9617.0
2022-04-19 11:30:00,36.62,36.72,36.62,36.7,8946.0,36.62,36.72,36.62,36.7,8946.0
2022-04-19 11:35:00,36.67,36.71,36.64,36.69,3406.0,36.67,36.71,36.64,36.69,3406.0
2022-04-19 11:40:00,36.69,36.84,36.68,36.83,11485.0,36.69,36.84,36.68,36.83,11485.0
2022-04-19 11:45:00,36.83,36.87,36.76,36.76,9211.0,36.83,36.87,36.76,36.76,9211.0
2022-04-19 11:50:00,36.78,36.79,36.68,36.77,13657.0,36.78,36.79,36.68,36.77,13657.0
2022-04-19 11:55:00,36.78,36.85,36.68,36.71,7874.0,36.78,36.85,36.68,36.71,7874.0
2022-04-19 12:00:00,36.7,36.75,36.7,36.75,10713.0,36.7,36.75,36.7,36.75,10713.0
2022-04-19 12:05:00,36.78,36.84,36.76,36.83,7660.0,36.78,36.84,36.76,36.83,7660.0
2022-04-19 12:10:00,36.86,36.93,36.85,36.93,12123.0,36.86,36.93,36.85,36.93,12123.0
2022-04-19 12:15:00,36.94,36.94,36.85,36.87,17672.0,36.94,36.94,36.85,36.87,17672.0
2022-04-19 12:20:00,36.88,36.92,36.88,36.9,5767.0,36.88,36.92,36.88,36.9,5767.0
2022-04-19 12:25:00,36.91,36.94,36.91,36.91,6831.0,36.91,36.94,36.91,36.91,6831.0
2022-04-19 12:30:00,36.9,37.01,36.88,36.91,13311.0,36.9,37.01,36.88,36.91,13311.0
2022-04-19 12:35:00,36.95,36.95,36.87,36.87,6348.0,36.95,36.95,36.87,36.87,6348.0
2022-04-19 12:40:00,36.88,36.92,36.85,36.9,8710.0,36.88,36.92,36.85,36.9,8710.0
2022-04-19 12:45:00,36.91,37.03,36.88,37.02,6255.0,36.91,37.03,36.88,37.02,6255.0
2022-04-19 12:50:00,36.99,37.04,36.98,37.03,8062.0,36.99,37.04,36.98,37.03,8062.0
2022-04-19 12:55:00,37.03,37.06,36.92,36.94,19026.0,37.03,37.06,36.92,36.94,19026.0
2022-04-19 13:00:00,36.94,37.0,36.94,37.0,3653.0,36.94,37.0,36.94,37.0,3653.0
2022-04-19 13:05:00,37.01,37.06,36.99,36.99,10973.0,37.01,37.06,36.99,36.99,10973.0
2022-04-19 13:10:00,36.98,37.14,36.96,37.12,7000.0,36.98,37.14,36.96,37.12,7000.0
2022-04-19 13:15:00,37.1,37.18,37.1,37.14,5004.0,37.1,37.18,37.1,37.14,5004.0
2022-04-19 13:20:00,37.12,37.13,37.06,37.09,8077.0,37.12,37.13,37.06,37.09,8077.0
2022-04-19 13:25:00,37.07,37.08,36.97,37.02,10569.0,37.07,37.08,36.97,37.02,10569.0
2022-04-19 13:30:00,37.06,37.13,37.06,37.13,4989.0,37.06,37.13,37.06,37.13,4989.0
2022-04-19 13:35:00,37.14,37.21,37.02,37.15,22755.0,37.14,37.21,37.02,37.15,22755.0
2022-04-19 13:40:00,37.16,37.19,37.09,37.11,5124.0,37.16,37.19,37.09,37.11,5124.0
2022-04-19 13:45:00,37.1,37.12,36.99,36.99,19562.0,37.1,37.12,36.99,36.99,19562.0
2022-04-19 13:50:00,37.01,37.02,36.88,36.93,23448.0,37.01,37.02,36.88,36.93,23448.0
2022-04-19 13:55:00,36.94,36.94,36.92,36.94,14945.0,36.94,36.94,36.92,36.94,14945.0
2022-04-19 14:00:00,36.94,37.04,36.91,37.02,20163.0,36.94,37.04,36.91,37.02,20163.0
2022-04-19 14:05:00,37.01,37.02,36.89,36.93,17246.0,37.01,37.02,36.89,36.93,17246.0
2022-04-19 14:10:00,36.92,36.93,36.8,36.84,6291.0,36.92,36.93,36.8,36.84,6291.0
2022-04-19 14:15:00,36.84,36.9,36.83,36.84,6280.0,36.84,36.9,36.83,36.84,6280.0
2022-04-19 14:20:00,36.85,36.94,36.84,36.94,7410.0,36.85,36.94,36.84,36.94,7410.0
2022-04-19 14:25:00,36.93,37.01,36.9,37.01,16219.0,36.93,37.01,36.9,37.01,16219.0
2022-04-19 14:30:00,37.02,37.03,36.94,36.98,8525.0,37.02,37.03,36.94,36.98,8525.0
2022-04-19 14:35:00,36.99,37.07,36.96,37.07,11329.0,36.99,37.07,36.96,37.07,11329.0
2022-04-19 14:40:00,37.05,37.1,37.02,37.08,13930.0,37.05,37.1,37.02,37.08,13930.0
2022-04-19 14:45:00,37.08,37.14,37.06,37.14,12516.0,37.08,37.14,37.06,37.14,12516.0
2022-04-19 14:50:00,37.13,37.18,37.06,37.15,13402.0,37.13,37.18,37.06,37.15,13402.0
2022-04-19 14:55:00,37.13,37.14,37.02,37.02,16818.0,37.13,37.14,37.02,37.02,16818.0
2022-04-19 15:00:00,37.02,37.08,37.02,37.05,8952.0,37.02,37.08,37.02,37.05,8952.0
2022-04-19 15:05:00,37.04,37.05,36.91,37.01,14049.0,37.04,37.05,36.91,37.01,14049.0
2022-04-19 15:10:00,37.0,37.11,37.0,37.11,7482.0,37.0,37.11,37.0,37.11,7482.0
2022-04-19 15:15:00,37.1,37.14,37.07,37.1,13596.0,37.1,37.14,37.07,37.1,13596.0
2022-04-19 15:20:00,37.11,37.17,37.08,37.15,9400.0,37.11,37.17,37.08,37.15,9400.0
2022-04-19 15:25:00,37.15,37.25,37.1,37.24,38965.0,37.15,37.25,37.1,37.24,38965.0
2022-04-19 15:30:00,37.24,37.27,37.2,37.2,13461.0,37.24,37.27,37.2,37.2,13461.0
2022-04-19 15:35:00,37.2,37.27,37.19,37.27,14524.0,37.2,37.27,37.19,37.27,14524.0
2022-04-19 15:40:00,37.27,37.27,37.14,37.14,35068.0,37.27,37.27,37.14,37.14,35068.0
2022-04-19 15:45:00,37.15,37.17,37.01,37.08,34960.0,37.15,37.17,37.01,37.08,34960.0
2022-04-19 15:50:00,37.09,37.15,36.9,36.9,111141.0,37.09,37.15,36.9,36.9,111141.0
2022-04-19 15:55:00,36.91,37.04,36.84,37.0,121514.0,36.91,37.04,36.84,37.0,121514.0
2022-04-20 09:30:00,37.41,37.75,37.26,37.33,14870.0,37.41,37.75,37.26,37.33,14870.0
2022-04-20 09:35:00,37.34,37.72,37.32,37.4,6162.0,37.34,37.72,37.32,37.4,6162.0
2022-04-20 09:40:00,37.4,37.42,36.93,36.95,4544.0,37.4,37.42,36.93,36.95,4544.0
2022-04-20 09:45:00,36.97,37.01,36.81,36.9,5431.0,36.97,37.01,36.81,36.9,5431.0
2022-04-20 09:50:00,36.9,36.93,36.82,36.85,4563.0,36.9,36.93,36.82,36.85,4563.0
2022-04-20 09:55:00,36.76,36.79,36.67,36.72,5611.0,36.76,36.79,36.67,36.72,5611.0
2022-04-20 10:00:00,36.69,36.82,36.67,36.77,3135.0,36.69,36.82,36.67,36.77,3135.0
2022-04-20 10:05:00,36.74,37.03,36.64,37.03,5211.0,36.74,37.03,36.64,37.03,5211.0
2022-04-20 10:10:00,37.06,37.15,36.93,36.99,5780.0,37.06,37.15,36.93,36.99,5780.0
2022-04-20 10:15:00,37.02,37.11,36.97,37.02,4962.0,37.02,37.11,36.97,37.02,4962.0
2022-04-20 10:20:00,37.01,37.04,36.84,36.84,5636.0,37.01,37.04,36.84,36.84,5636.0
2022-04-20 10:25:00,36.82,36.83,36.72,36.82,7307.0,36.82,36.83,36.72,36.82,7307.0
2022-04-20 10:30:00,36.82,36.87,36.68,36.78,19526.0,36.82,36.87,36.68,36.78,19526.0
2022-04-20 10:35:00,36.83,36.88,36.7,36.87,13903.0,36.83,36.88,36.7,36.87,13903.0
2022-04-20 10:40:00,36.93,37.05,36.84,36.84,22800.0,36.93,37.05,36.84,36.84,22800.0
2022-04-20 10:45:00,36.81,36.92,36.8,36.91,4825.0,36.81,36.92,36.8,36.91,4825.0
2022-04-20 10:50:00,36.92,37.03,36.88,36.92,9875.0,36.92,37.03,36.88,36.92,9875.0
2022-04-20 10:55:00,36.9,36.91,36.8,36.81,17702.0,36.9,36.91,36.8,36.81,17702.0
2022-04-20 11:00:00,36.79,36.82,36.76,36.8,23108.0,36.79,36.82,36.76,36.8,23108.0
2022-04-20 11:05:00,36.8,36.88,36.8,36.83,7078.0,36.8,36.88,36.8,36.83,7078.0
2022-04-20 11:10:00,36.81,36.82,36.65,36.68,50346.0,36.81,36.82,36.65,36.68,50346.0
2022-04-20 11:15:00,36.67,36.68,36.52,36.52,20543.0,36.67,36.68,36.52,36.52,20543.0
2022-04-20 11:20:00,36.56,36.58,36.5,36.58,5087.0,36.56,36.58,36.5,36.58,5087.0
2022-04-20 11:25:00,36.57,36.72,36.56,36.69,6469.0,36.57,36.72,36.56,36.69,6469.0
2022-04-20 11:30:00,36.68,36.92,36.67,36.91,6125.0,36.68,36.92,36.67,36.91,6125.0
2022-04-20 11:35:00,36.93,37.2,36.93,37.17,25394.0,36.93,37.2,36.93,37.17,25394.0
2022-04-20 11:40:00,37.18,37.35,37.17,37.35,11068.0,37.18,37.35,37.17,37.35,11068.0
2022-04-20 11:45:00,37.31,37.32,37.2,37.25,2841.0,37.31,37.32,37.2,37.25,2841.0
2022-04-20 11:50:00,37.25,37.3,37.19,37.3,6133.0,37.25,37.3,37.19,37.3,6133.0
2022-04-20 11:55:00,37.32,37.48,37.31,37.45,10183.0,37.32,37.48,37.31,37.45,10183.0
2022-04-20 12:00:00,37.48,37.6,37.42,37.44,8573.0,37.48,37.6,37.42,37.44,8573.0
2022-04-20 12:05:00,37.48,37.49,37.36,37.4,2602.0,37.48,37.49,37.36,37.4,2602.0
2022-04-20 12:10:00,37.38,37.42,37.35,37.38,2814.0,37.38,37.42,37.35,37.38,2814.0
2022-04-20 12:15:00,37.34,37.34,37.31,37.32,445.0,37.34,37.34,37.31,37.32,445.0
2022-04-20 12:20:00,37.34,37.42,37.29,37.35,5589.0,37.34,37.42,37.29,37.35,5589.0
2022-04-20 12:25:00,37.32,37.34,37.24,37.33,3804.0,37.32,37.34,37.24,37.33,3804.0
2022-04-20 12:30:00,37.36,37.44,37.36,37.44,3124.0,37.36,37.44,37.36,37.44,3124.0
2022-04-20 12:35:00,37.46,37.53,37.46,37.48,4532.0,37.46,37.53,37.46,37.48,4532.0
2022-04-20 12:40:00,37.5,37.51,37.43,37.51,3461.0,37.5,37.51,37.43,37.51,3461.0
2022-04-20 12:45:00,37.46,37.55,37.45,37.53,5170.0,37.46,37.55,37.45,37.53,5170.0
2022-04-20 12:50:00,37.54,37.64,37.53,37.59,5387.0,37.54,37.64,37.53,37.59,5387.0
2022-04-20 12:55:00,37.59,37.65,37.57,37.63,2120.0,37.59,37.65,37.57,37.63,2120.0
2022-04-20 13:00:00,37.66,37.71,37.64,37.67,6313.0,37.66,37.71,37.64,37.67,6313.0
2022-04-20 13:05:00,37.68,37.68,37.57,37.59,3983.0,37.68,37.68,37.57,37.59,3983.0
2022-04-20 13:10:00,37.59,37.64,37.55,37.64,3130.0,37.59,37.64,37.55,37.64,3130.0
2022-04-20 13:15:00,37.66,37.68,37.63,37.64,3992.0,37.66,37.68,37.63,37.64,3992.0
2022-04-20 13:20:00,37.62,37.65,37.59,37.61,4569.0,37.62,37.65,37.59,37.61,4569.0
2022-04-20 13:25:00,37.58,37.58,37.44,37.48,3089.0,37.58,37.58,37.44,37.48,3089.0
2022-04-20 13:30:00,37.48,37.48,37.41,37.41,2628.0,37.48,37.48,37.41,37.41,2628.0
2022-04-20 13:35:00,37.41,37.51,37.39,37.47,3495.0,37.41,37.51,37.39,37.47,3495.0
2022-04-20 13:40:00,37.49,37.57,37.47,37.54,2325.0,37.49,37.57,37.47,37.54,2325.0
2022-04-20 13:45:00,37.58,37.62,37.53,37.54,4700.0,37.58,37.62,37.53,37.54,4700.0
2022-04-20 13:50:00,37.52,37.52,37.39,37.42,3310.0,37.52,37.52,37.39,37.42,3310.0
2022-04-20 13:55:00,37.43,37.44,37.4,37.42,2790.0,37.43,37.44,37.4,37.42,2790.0
2022-04-20 14:00:00,37.41,37.49,37.4,37.43,4215.0,37.41,37.49,37.4,37.43,4215.0
2022-04-20 14:05:00,37.42,37.49,37.41,37.45,4200.0,37.42,37.49,37.41,37.45,4200.0
2022-04-20 14:10:00,37.47,37.57,37.47,37.49,28528.0,37.47,37.57,37.47,37.49,28528.0
2022-04-20 14:15:00,37.51,37.51,37.33,37.33,23798.0,37.51,37.51,37.33,37.33,23798.0
2022-04-20 14:20:00,37.34,37.36,37.3,37.35,3259.0,37.34,37.36,37.3,37.35,3259.0
2022-04-20 14:25:00,37.35,37.42,37.33,37.33,10507.0,37.35,37.42,37.33,37.33,10507.0
2022-04-20 14:30:00,37.32,37.44,37.3,37.38,11350.0,37.32,37.44,37.3,37.38,11350.0
2022-04-20 14:35:00,37.37,37.37,37.25,37.3,4986.0,37.37,37.37,37.25,37.3,4986.0
2022-04-20 14:40:00,37.34,37.37,37.28,37.29,4592.0,37.34,37.37,37.28,37.29,4592.0
2022-04-20 14:45:00,37.29,37.35,37.26,37.35,3479.0,37.29,37.35,37.26,37.35,3479.0
2022-04-20 14:50:00,37.38,37.41,37.29,37.29,5907.0,37.38,37.41,37.29,37.29,5907.0
2022-04-20 14:55:00,37.27,37.31,37.26,37.29,4530.0,37.27,37.31,37.26,37.29,4530.0
2022-04-20 15:00:00,37.35,37.37,37.33,37.34,1191.0,37.35,37.37,37.33,37.34,1191.0
2022-04-20 15:05:00,37.32,37.38,37.27,37.36,5568.0,37.32,37.38,37.27,37.36,5568.0
2022-04-20 15:10:00,37.36,37.45,37.36,37.44,4268.0,37.36,37.45,37.36,37.44,4268.0
2022-04-20 15:15:00,37.47,37.47,37.4,37.42,6997.0,37.47,37.47,37.4,37.42,6997.0
2022-04-20 15:20:00,37.37,37.41,37.34,37.39,3780.0,37.37,37.41,37.34,37.39,3780.0
2022-04-20 15:25:00,37.4,37.43,37.38,37.4,5265.0,37.4,37.43,37.38,37.4,5265.0
2022-04-20 15:30:00,37.4,37.4,37.23,37.23,9245.0,37.4,37.4,37.23,37.23,9245.0
2022-04-20 15:35:00,37.25,37.5,37.23,37.48,18590.0,37.25,37.5,37.23,37.48,18590.0
2022-04-20 15:40:00,37.48,37.5,37.4,37.41,23479.0,37.48,37.5,37.4,37.41,23479.0
2022-04-20 15:45:00,37.42,37.48,37.4,37.41,23854.0,37.42,37.48,37.4,37.41,23854.0
2022-04-20 15:50:00,37.43,37.43,37.2,37.31,50176.0,37.43,37.43,37.2,37.31,50176.0
2022-04-20 15:55:00,37.29,37.29,37.18,37.19,86290.0,37.29,37.29,37.18,37.19,86290.0
2022-04-21 09:30:00,37.96,38.49,37.96,38.08,44973.0,37.96,38.49,37.96,38.08,44973.0
2022-04-21 09:35:00,38.03,38.09,37.58,37.58,8487.0,38.03,38.09,37.58,37.58,8487.0
2022-04-21 09:40:00,37.47,37.63,37.37,37.44,17630.0,37.47,37.63,37.37,37.44,17630.0
2022-04-21 09:45:00,37.37,37.38,36.94,37.08,17715.0,37.37,37.38,36.94,37.08,17715.0
2022-04-21 09:50:00,37.08,37.28,37.08,37.26,16457.0,37.08,37.28,37.08,37.26,16457.0
2022-04-21 09:55:00,37.26,37.32,37.22,37.24,9000.0,37.26,37.32,37.22,37.24,9000.0
2022-04-21 10:00:00,37.25,37.25,36.98,37.09,17006.0,37.25,37.25,36.98,37.09,17006.0
2022-04-21 10:05:00,37.1,37.12,36.91,36.98,12050.0,37.1,37.12,36.91,36.98,12050.0
2022-04-21 10:10:00,36.98,37.0,36.83,36.95,8340.0,36.98,37.0,36.83,36.95,8340.0
2022-04-21 10:15:00,36.94,37.04,36.93,36.96,7122.0,36.94,37.04,36.93,36.96,7122.0
2022-04-21 10:20:00,36.93,37.04,36.89,36.95,6659.0,36.93,37.04,36.89,36.95,6659.0
2022-04-21 10:25:00,36.94,37.14,36.91,37.13,11535.0,36.94,37.14,36.91,37.13,11535.0
2022-04-21 10:30:00,37.15,37.21,37.08,37.12,3704.0,37.15,37.21,37.08,37.12,3704.0
2022-04-21 10:35:00,37.14,37.32,37.14,37.21,9699.0,37.14,37.32,37.14,37.21,9699.0
2022-04-21 10:40:00,37.22,37.22,37.01,37.01,3008.0,37.22,37.22,37.01,37.01,3008.0
2022-04-21 10:45:00,37.01,37.04,36.89,36.93,7714.0,37.01,37.04,36.89,36.93,7714.0
2022-04-21 10:50:00,36.96,37.07,36.96,37.01,12409.0,36.96,37.07,36.96,37.01,12409.0
2022-04-21 10:55:00,37.03,37.08,36.95,37.02,5600.0,37.03,37.08,36.95,37.02,5600.0
2022-04-21 11:00:00,37.01,37.16,37.01,37.1,18163.0,37.01,37.16,37.01,37.1,18163.0
2022-04-21 11:05:00,37.08,37.14,37.03,37.13,6990.0,37.08,37.14,37.03,37.13,6990.0
2022-04-21 11:10:00,37.18,37.39,37.16,37.36,8600.0,37.18,37.39,37.16,37.36,8600.0
2022-04-21 11:15:00,37.38,37.38,37.14,37.21,3890.0,37.38,37.38,37.14,37.21,3890.0
2022-04-21 11:20:00,37.23,37.42,37.23,37.42,4357.0,37.23,37.42,37.23,37.42,4357.0
2022-04-21 11:25:00,37.43,37.43,37.35,37.41,4075.0,37.43,37.43,37.35,37.41,4075.0
2022-04-21 11:30:00,37.37,37.38,37.22,37.27,5317.0,37.37,37.38,37.22,37.27,5317.0
2022-04-21 11:35:00,37.3,37.37,37.3,37.37,4792.0,37.3,37.37,37.3,37.37,4792.0
2022-04-21 11:40:00,37.38,37.41,37.18,37.22,8552.0,37.38,37.41,37.18,37.22,8552.0
2022-04-21 11:45:00,37.19,37.19,37.1,37.17,1958.0,37.19,37.19,37.1,37.17,1958.0
2022-04-21 11:50:00,37.2,37.31,37.18,37.21,5077.0,37.2,37.31,37.18,37.21,5077.0
2022-04-21 11:55:00,37.19,37.2,37.01,37.05,4123.0,37.19,37.2,37.01,37.05,4123.0
2022-04-21 12:00:00,37.06,37.18,37.05,37.12,3427.0,37.06,37.18,37.05,37.12,3427.0
2022-04-21 12:05:00,37.18,37.23,37.09,37.09,3601.0,37.18,37.23,37.09,37.09,3601.0
2022-04-21 12:10:00,37.12,37.22,37.09,37.18,9757.0,37.12,37.22,37.09,37.18,9757.0
2022-04-21 12:15:00,37.16,37.23,37.14,37.22,5047.0,37.16,37.23,37.14,37.22,5047.0
2022-04-21 12:20:00,37.2,37.2,37.13,37.15,4541.0,37.2,37.2,37.13,37.15,4541.0
2022-04-21 12:25:00,37.15,37.23,37.14,37.16,5117.0,37.15,37.23,37.14,37.16,5117.0
2022-04-21 12:30:00,37.15,37.26,37.12,37.25,5033.0,37.15,37.26,37.12,37.25,5033.0
2022-04-21 12:35:00,37.27,37.31,37.25,37.26,7904.0,37.27,37.31,37.25,37.26,7904.0
2022-04-21 12:40:00,37.26,37.32,37.26,37.27,1912.0,37.26,37.32,37.26,37.27,1912.0
2022-04-21 12:45:00,37.29,37.31,37.25,37.28,4301.0,37.29,37.31,37.25,37.28,4301.0
2022-04-21 12:50:00,37.26,37.27,37.15,37.15,3268.0,37.26,37.27,37.15,37.15,3268.0
2022-04-21 12:55:00,37.12,37.12,37.04,37.06,2580.0,37.12,37.12,37.04,37.06,2580.0
2022-04-21 13:00:00,37.04,37.11,37.0,37.03,2831.0,37.04,37.11,37.0,37.03,2831.0
2022-04-21 13:05:00,37.03,37.08,37.01,37.05,5969.0,37.03,37.08,37.01,37.05,5969.0
2022-04-21 13:10:00,37.04,37.1,37.02,37.07,6034.0,37.04,37.1,37.02,37.07,6034.0
2022-04-21 13:15:00,37.1,37.1,36.98,37.04,3753.0,37.1,37.1,36.98,37.04,3753.0
2022-04-21 13:20:00,37.12,37.23,37.11,37.12,5387.0,37.12,37.23,37.11,37.12,5387.0
2022-04-21 13:25:00,37.12,37.24,37.04,37.18,6886.0,37.12,37.24,37.04,37.18,6886.0
2022-04-21 13:30:00,37.18,37.21,37.14,37.15,4713.0,37.18,37.21,37.14,37.15,4713.0
2022-04-21 13:35:00,37.1,37.1,36.9,36.96,6487.0,37.1,37.1,36.9,36.96,6487.0
2022-04-21 13:40:00,36.95,37.03,36.93,37.01,4557.0,36.95,37.03,36.93,37.01,4557.0
2022-04-21 13:45:00,37.02,37.08,36.99,37.01,6297.0,37.02,37.08,36.99,37.01,6297.0
2022-04-21 13:50:00,36.98,36.99,36.85,36.88,4414.0,36.98,36.99,36.85,36.88,4414.0
2022-04-21 13:55:00,36.88,36.91,36.77,36.77,4098.0,36.88,36.91,36.77,36.77,4098.0
2022-04-21 14:00:00,36.75,36.75,36.47,36.53,10499.0,36.75,36.75,36.47,36.53,10499.0
2022-04-21 14:05:00,36.53,36.59,36.5,36.59,7654.0,36.53,36.59,36.5,36.59,7654.0
2022-04-21 14:10:00,36.6,36.61,36.55,36.56,4475.0,36.6,36.61,36.55,36.56,4475.0
2022-04-21 14:15:00,36.57,36.67,36.53,36.6,10457.0,36.57,36.67,36.53,36.6,10457.0
2022-04-21 14:20:00,36.61,36.63,36.52,36.55,4749.0,36.61,36.63,36.52,36.55,4749.0
2022-04-21 14:25:00,36.58,36.63,36.55,36.62,6960.0,36.58,36.63,36.55,36.62,6960.0
2022-04-21 14:30:00,36.58,36.66,36.56,36.64,6700.0,36.58,36.66,36.56,36.64,6700.0
2022-04-21 14:35:00,36.63,36.7,36.56,36.56,8043.0,36.63,36.7,36.56,36.56,8043.0
2022-04-21 14:40:00,36.58,36.58,36.34,36.34,16178.0,36.58,36.58,36.34,36.34,16178.0
2022-04-21 14:45:00,36.33,36.38,36.3,36.32,4828.0,36.33,36.38,36.3,36.32,4828.0
2022-04-21 14:50:00,36.32,36.37,36.31,36.31,6790.0,36.32,36.37,36.31,36.31,6790.0
2022-04-21 14:55:00,36.3,36.32,36.22,36.29,9028.0,36.3,36.32,36.22,36.29,9028.0
2022-04-21 15:00:00,36.28,36.34,36.22,36.3,6181.0,36.28,36.34,36.22,36.3,6181.0
2022-04-21 15:05:00,36.37,36.38,36.3,36.35,7755.0,36.37,36.38,36.3,36.35,7755.0
2022-04-21 15:10:00,36.35,36.39,36.31,36.34,11408.0,36.35,36.39,36.31,36.34,11408.0
2022-04-21 15:15:00,36.34,36.34,36.25,36.27,11787.0,36.34,36.34,36.25,36.27,11787.0
2022-04-21 15:20:00,36.25,36.35,36.21,36.33,8004.0,36.25,36.35,36.21,36.33,8004.0
2022-04-21 15:25:00,36.34,36.4,36.27,36.4,16444.0,36.34,36.4,36.27,36.4,16444.0
2022-04-21 15:30:00,36.39,36.47,36.32,36.34,17643.0,36.39,36.47,36.32,36.34,17643.0
2022-04-21 15:35:00,36.34,36.35,36.24,36.32,20736.0,36.34,36.35,36.24,36.32,20736.0
2022-04-21 15:40:00,36.34,36.43,36.34,36.41,23053.0,36.34,36.43,36.34,36.41,23053.0
2022-04-21 15:45:00,36.43,36.46,36.31,36.34,34677.0,36.43,36.46,36.31,36.34,34677.0
2022-04-21 15:50:00,36.35,36.56,36.34,36.48,44958.0,36.35,36.56,36.34,36.48,44958.0
2022-04-21 15:55:00,36.48,36.53,36.44,36.5,77061.0,36.48,36.53,36.44,36.5,77061.0
2022-04-22 09:30:00,34.81,35.2,34.81,35.07,76510.0,34.81,35.2,34.81,35.07,76510.0
2022-04-22 09:35:00,35.11,35.26,34.88,34.97,48430.0,35.11,35.26,34.88,34.97,48430.0
2022-04-22 09:40:00,35.03,35.1,34.9,35.01,25863.0,35.03,35.1,34.9,35.01,25863.0
2022-04-22 09:45:00,34.98,35.61,34.89,35.55,26220.0,34.98,35.61,34.89,35.55,26220.0
2022-04-22 09:50:00,35.58,35.58,35.21,35.22,11232.0,35.58,35.58,35.21,35.22,11232.0
2022-04-22 09:55:00,35.23,35.44,35.1,35.44,34115.0,35.23,35.44,35.1,35.44,34115.0
2022-04-22 10:00:00,35.5,35.52,35.32,35.36,24225.0,35.5,35.52,35.32,35.36,24225.0
2022-04-22 10:05:00,35.39,35.92,35.39,35.85,31785.0,35.39,35.92,35.39,35.85,31785.0
2022-04-22 10:10:00,35.8,36.03,35.78,35.84,18520.0,35.8,36.03,35.78,35.84,18520.0
2022-04-22 10:15:00,35.83,35.85,35.64,35.68,21489.0,35.83,35.85,35.64,35.68,21489.0
2022-04-22 10:20:00,35.66,35.66,35.44,35.44,10060.0,35.66,35.66,35.44,35.44,10060.0
2022-04-22 10:25:00,35.41,35.55,35.32,35.44,11480.0,35.41,35.55,35.32,35.44,11480.0
2022-04-22 10:30:00,35.43,35.45,35.36,35.38,14631.0,35.43,35.45,35.36,35.38,14631.0
2022-04-22 10:35:00,35.36,35.64,35.34,35.55,7329.0,35.36,35.64,35.34,35.55,7329.0
2022-04-22 10:40:00,35.55,35.55,35.39,35.45,5455.0,35.55,35.55,35.39,35.45,5455.0
2022-04-22 10:45:00,35.45,35.52,35.39,35.45,50907.0,35.45,35.52,35.39,35.45,50907.0
2022-04-22 10:50:00,35.47,35.54,35.37,35.54,14780.0,35.47,35.54,35.37,35.54,14780.0
2022-04-22 10:55:00,35.52,35.65,35.51,35.51,14337.0,35.52,35.65,35.51,35.51,14337.0
2022-04-22 11:00:00,35.52,35.62,35.42,35.5,50412.0,35.52,35.62,35.42,35.5,50412.0
2022-04-22 11:05:00,35.5,35.65,35.46,35.61,48992.0,35.5,35.65,35.46,35.61,48992.0
2022-04-22 11:10:00,35.61,35.62,35.43,35.46,9323.0,35.61,35.62,35.43,35.46,9323.0
2022-04-22 11:15:00,35.46,35.55,35.2,35.2,14694.0,35.46,35.55,35.2,35.2,14694.0
2022-04-22 11:20:00,35.18,35.29,35.12,35.2,29631.0,35.18,35.29,35.12,35.2,29631.0
2022-04-22 11:25:00,35.23,35.37,35.23,35.31,4694.0,35.23,35.37,35.23,35.31,4694.0
2022-04-22 11:30:00,35.28,35.45,35.28,35.41,4184.0,35.28,35.45,35.28,35.41,4184.0
2022-04-22 11:35:00,35.38,35.38,35.23,35.31,6181.0,35.38,35.38,35.23,35.31,6181.0
2022-04-22 11:40:00,35.31,35.34,35.16,35.16,5944.0,35.31,35.34,35.16,35.16,5944.0
2022-04-22 11:45:00,35.18,35.29,35.18,35.2,6461.0,35.18,35.29,35.18,35.2,6461.0
2022-04-22 11:50:00,35.18,35.21,35.17,35.19,9906.0,35.18,35.21,35.17,35.19,9906.0
2022-04-22 11:55:00,35.19,35.21,35.15,35.19,15587.0,35.19,35.21,35.15,35.19,15587.0
2022-04-22 12:00:00,35.19,35.2,35.1,35.2,15644.0,35.19,35.2,35.1,35.2,15644.0
2022-04-22 12:05:00,35.18,35.3,35.15,35.24,8940.0,35.18,35.3,35.15,35.24,8940.0
2022-04-22 12:10:00,35.28,35.28,35.18,35.23,5793.0,35.28,35.28,35.18,35.23,5793.0
2022-04-22 12:15:00,35.21,35.23,35.14,35.17,5826.0,35.21,35.23,35.14,35.17,5826.0
2022-04-22 12:20:00,35.17,35.24,35.17,35.2,4521.0,35.17,35.24,35.17,35.2,4521.0
2022-04-22 12:25:00,35.2,35.25,35.16,35.17,3012.0,35.2,35.25,35.16,35.17,3012.0
2022-04-22 12:30:00,35.19,35.3,35.18,35.27,4372.0,35.19,35.3,35.18,35.27,4372.0
2022-04-22 12:35:00,35.31,35.38,35.24,35.24,6756.0,35.31,35.38,35.24,35.24,6756.0
2022-04-22 12:40:00,35.25,35.29,35.18,35.2,9654.0,35.25,35.29,35.18,35.2,9654.0
2022-04-22 12:45:00,35.19,35.3,35.18,35.25,8921.0,35.19,35.3,35.18,35.25,8921.0
2022-04-22 12:50:00,35.24,35.24,35.11,35.13,8260.0,35.24,35.24,35.11,35.13,8260.0
2022-04-22 12:55:00,35.11,35.12,35.07,35.11,7770.0,35.11,35.12,35.07,35.11,7770.0
2022-04-22 13:00:00,35.12,35.13,35.0,35.06,6974.0,35.12,35.13,35.0,35.06,6974.0
2022-04-22 13:05:00,35.08,35.11,34.98,35.03,4968.0,35.08,35.11,34.98,35.03,4968.0
2022-04-22 13:10:00,35.02,35.15,35.02,35.1,15122.0,35.02,35.15,35.02,35.1,15122.0
2022-04-22 13:15:00,35.08,35.08,34.99,34.99,13343.0,35.08,35.08,34.99,34.99,13343.0
2022-04-22 13:20:00,34.99,34.99,34.76,34.86,9672.0,34.99,34.99,34.76,34.86,9672.0
2022-04-22 13:25:00,34.86,35.02,34.86,34.98,4850.0,34.86,35.02,34.86,34.98,4850.0
2022-04-22 13:30:00,35.02,35.11,35.01,35.08,7652.0,35.02,35.11,35.01,35.08,7652.0
2022-04-22 13:35:00,35.05,35.05,34.92,34.95,11610.0,35.05,35.05,34.92,34.95,11610.0
2022-04-22 13:40:00,34.95,34.99,34.85,34.96,8340.0,34.95,34.99,34.85,34.96,8340.0
2022-04-22 13:45:00,34.95,34.95,34.8,34.83,17712.0,34.95,34.95,34.8,34.83,17712.0
2022-04-22 13:50:00,34.83,34.83,34.65,34.7,27237.0,34.83,34.83,34.65,34.7,27237.0
2022-04-22 13:55:00,34.71,34.81,34.71,34.75,13369.0,34.71,34.81,34.71,34.75,13369.0
2022-04-22 14:00:00,34.76,34.85,34.74,34.77,13539.0,34.76,34.85,34.74,34.77,13539.0
2022-04-22 14:05:00,34.79,34.82,34.77,34.77,15336.0,34.79,34.82,34.77,34.77,15336.0
2022-04-22 14:10:00,34.77,34.84,34.63,34.64,26881.0,34.77,34.84,34.63,34.64,26881.0
2022-04-22 14:15:00,34.64,34.76,34.62,34.76,35439.0,34.64,34.76,34.62,34.76,35439.0
2022-04-22 14:20:00,34.77,34.83,34.73,34.78,16667.0,34.77,34.83,34.73,34.78,16667.0
2022-04-22 14:25:00,34.78,34.82,34.69,34.77,13066.0,34.78,34.82,34.69,34.77,13066.0
2022-04-22 14:30:00,34.77,34.79,34.73,34.73,9292.0,34.77,34.79,34.73,34.73,9292.0
2022-04-22 14:35:00,34.72,34.89,34.72,34.8,13762.0,34.72,34.89,34.72,34.8,13762.0
2022-04-22 14:40:00,34.81,34.81,34.57,34.62,26206.0,34.81,34.81,34.57,34.62,26206.0
2022-04-22 14:45:00,34.63,34.79,34.63,34.73,31013.0,34.63,34.79,34.63,34.73,31013.0
2022-04-22 14:50:00,34.73,34.76,34.68,34.72,18208.0,34.73,34.76,34.68,34.72,18208.0
2022-04-22 14:55:00,34.72,34.8,34.67,34.76,25995.0,34.72,34.8,34.67,34.76,25995.0
2022-04-22 15:00:00,34.79,34.82,34.73,34.73,6605.0,34.79,34.82,34.73,34.73,6605.0
2022-04-22 15:05:00,34.73,34.79,34.72,34.75,13386.0,34.73,34.79,34.72,34.75,13386.0
2022-04-22 15:10:00,34.76,34.93,34.7,34.93,8690.0,34.76,34.93,34.7,34.93,8690.0
2022-04-22 15:15:00,34.91,34.94,34.83,34.91,11663.0,34.91,34.94,34.83,34.91,11663.0
2022-04-22 15:20:00,34.91,34.99,34.85,34.87,11097.0,34.91,34.99,34.85,34.87,11097.0
2022-04-22 15:25:00,34.87,34.96,34.85,34.95,12905.0,34.87,34.96,34.85,34.95,12905.0
2022-04-22 15:30:00,34.95,35.12,34.95,35.05,26807.0,34.95,35.12,34.95,35.05,26807.0
2022-04-22 15:35:00,35.06,35.14,35.05,35.07,27554.0,35.06,35.14,35.05,35.07,27554.0
2022-04-22 15:40:00,35.07,35.08,34.86,34.91,35894.0,35.07,35.08,34.86,34.91,35894.0
2022-04-22 15:45:00,34.89,34.91,34.67,34.69,28197.0,34.89,34.91,34.67,34.69,28197.0
2022-04-22 15:50:00,34.7,34.8,34.69,34.7,49920.0,34.7,34.8,34.69,34.7,49920.0
2022-04-22 15:55:00,34.7,34.83,34.7,34.78,99006.0,34.7,34.83,34.7,34.78,99006.0
2022-04-25 09:30:00,34.56,34.83,34.25,34.68,17474.0,34.56,34.83,34.25,34.68,17474.0
2022-04-25 09:35:00,34.76,35.15,34.67,35.08,29414.0,34.76,35.15,34.67,35.08,29414.0
2022-04-25 09:40:00,34.99,35.13,34.93,35.01,3612.0,34.99,35.13,34.93,35.01,3612.0
2022-04-25 09:45:00,34.87,34.99,34.74,34.79,21531.0,34.87,34.99,34.74,34.79,21531.0
2022-04-25 09:50:00,34.83,34.94,34.78,34.8,33316.0,34.83,34.94,34.78,34.8,33316.0
2022-04-25 09:55:00,34.84,34.91,34.76,34.8,12430.0,34.84,34.91,34.76,34.8,12430.0
2022-04-25 10:00:00,34.79,34.86,34.69,34.7,21029.0,34.79,34.86,34.69,34.7,21029.0
2022-04-25 10:05:00,34.68,34.92,34.64,34.87,18107.0,34.68,34.92,34.64,34.87,18107.0
2022-04-25 10:10:00,34.87,35.09,34.81,35.04,38355.0,34.87,35.09,34.81,35.04,38355.0
2022-04-25 10:15:00,35.05,35.22,35.03,35.19,26143.0,35.05,35.22,35.03,35.19,26143.0
2022-04-25 10:20:00,35.15,35.43,35.1,35.4,11005.0,35.15,35.43,35.1,35.4,11005.0
2022-04-25 10:25:00,35.43,35.56,35.41,35.45,16922.0,35.43,35.56,35.41,35.45,16922.0
2022-04-25 10:30:00,35.45,35.64,35.43,35.61,8881.0,35.45,35.64,35.43,35.61,8881.0
2022-04-25 10:35:00,35.6,35.62,35.37,35.37,10875.0,35.6,35.62,35.37,35.37,10875.0
2022-04-25 10:40:00,35.35,35.35,35.27,35.35,10281.0,35.35,35.35,35.27,35.35,10281.0
2022-04-25 10:45:00,35.35,35.35,35.16,35.34,8944.0,35.35,35.35,35.16,35.34,8944.0
2022-04-25 10:50:00,35.38,35.4,35.15,35.15,9607.0,35.38,35.4,35.15,35.15,9607.0
2022-04-25 10:55:00,35.17,35.17,35.04,35.04,7345.0,35.17,35.17,35.04,35.04,7345.0
2022-04-25 11:00:00,35.07,35.16,35.06,35.13,13212.0,35.07,35.16,35.06,35.13,13212.0
2022-04-25 11:05:00,35.12,35.3,35.09,35.3,6341.0,35.12,35.3,35.09,35.3,6341.0
2022-04-25 11:10:00,35.28,35.34,35.21,35.25,24134.0,35.28,35.34,35.21,35.25,24134.0
2022-04-25 11:15:00,35.25,35.25,35.12,35.13,21887.0,35.25,35.25,35.12,35.13,21887.0
2022-04-25 11:20:00,35.15,35.24,35.15,35.22,15614.0,35.15,35.24,35.15,35.22,15614.0
2022-04-25 11:25:00,35.27,35.35,35.25,35.26,7263.0,35.27,35.35,35.25,35.26,7263.0
2022-04-25 11:30:00,35.28,35.28,35.1,35.2,6631.0,35.28,35.28,35.1,35.2,6631.0
2022-04-25 11:35:00,35.2,35.33,35.2,35.24,5929.0,35.2,35.33,35.2,35.24,5929.0
2022-04-25 11:40:00,35.23,35.26,35.17,35.19,6581.0,35.23,35.26,35.17,35.19,6581.0
2022-04-25 11:45:00,35.17,35.17,35.11,35.12,3236.0,35.17,35.17,35.11,35.12,3236.0
2022-04-25 11:50:00,35.1,35.15,35.08,35.14,5024.0,35.1,35.15,35.08,35.14,5024.0
2022-04-25 11:55:00,35.12,35.19,35.1,35.19,4684.0,35.12,35.19,35.1,35.19,4684.0
2022-04-25 12:00:00,35.18,35.18,35.06,35.09,4665.0,35.18,35.18,35.06,35.09,4665.0
2022-04-25 12:05:00,35.18,35.48,35.18,35.45,8219.0,35.18,35.48,35.18,35.45,8219.0
2022-04-25 12:10:00,35.43,35.56,35.43,35.54,6785.0,35.43,35.56,35.43,35.54,6785.0
2022-04-25 12:15:00,35.54,35.73,35.54,35.73,11088.0,35.54,35.73,35.54,35.73,11088.0
2022-04-25 12:20:00,35.74,35.78,35.66,35.73,7980.0,35.74,35.78,35.66,35.73,7980.0
2022-04-25 12:25:00,35.76,35.78,35.73,35.75,7467.0,35.76,35.78,35.73,35.75,7467.0
2022-04-25 12:30:00,35.76,35.8,35.66,35.74,12272.0,35.76,35.8,35.66,35.74,12272.0
2022-04-25 12:35:00,35.74,35.9,35.7,35.89,11207.0,35.74,35.9,35.7,35.89,11207.0
2022-04-25 12:40:00,35.85,35.89,35.82,35.88,3800.0,35.85,35.89,35.82,35.88,3800.0
2022-04-25 12:45:00,35.88,35.93,35.83,35.93,7832.0,35.88,35.93,35.83,35.93,7832.0
2022-04-25 12:50:00,35.94,35.94,35.84,35.84,4849.0,35.94,35.94,35.84,35.84,4849.0
2022-04-25 12:55:00,35.86,35.86,35.75,35.75,4036.0,35.86,35.86,35.75,35.75,4036.0
2022-04-25 13:00:00,35.78,35.79,35.68,35.75,6364.0,35.78,35.79,35.68,35.75,6364.0
2022-04-25 13:05:00,35.77,35.92,35.75,35.91,3542.0,35.77,35.92,35.75,35.91,3542.0
2022-04-25 13:10:00,35.9,36.06,35.9,36.03,12913.0,35.9,36.06,35.9,36.03,12913.0
2022-04-25 13:15:00,36.03,36.12,36.02,36.09,10812.0,36.03,36.12,36.02,36.09,10812.0
2022-04-25 13:20:00,36.05,36.05,36.01,36.02,2353.0,36.05,36.05,36.01,36.02,2353.0
2022-04-25 13:25:00,36.04,36.09,35.97,36.07,7569.0,36.04,36.09,35.97,36.07,7569.0
2022-04-25 13:30:00,36.07,36.09,35.97,35.98,5955.0,36.07,36.09,35.97,35.98,5955.0
2022-04-25 13:35:00,35.98,35.99,35.88,35.94,3066.0,35.98,35.99,35.88,35.94,3066.0
2022-04-25 13:40:00,35.94,35.99,35.86,35.9,6613.0,35.94,35.99,35.86,35.9,6613.0
2022-04-25 13:45:00,35.91,36.08,35.9,36.05,9354.0,35.91,36.08,35.9,36.05,9354.0
2022-04-25 13:50:00,36.05,36.07,35.97,36.01,4408.0,36.05,36.07,35.97,36.01,4408.0
2022-04-25 13:55:00,36.03,36.03,35.93,35.97,2905.0,36.03,36.03,35.93,35.97,2905.0
2022-04-25 14:00:00,35.96,35.99,35.9,35.91,4420.0,35.96,35.99,35.9,35.91,4420.0
2022-04-25 14:05:00,35.91,36.15,35.91,36.14,5296.0,35.91,36.15,35.91,36.14,5296.0
2022-04-25 14:10:00,36.16,36.16,36.04,36.15,4938.0,36.16,36.16,36.04,36.15,4938.0
2022-04-25 14:15:00,36.17,36.24,36.14,36.23,4548.0,36.17,36.24,36.14,36.23,4548.0
2022-04-25 14:20:00,36.26,36.3,36.19,36.24,3636.0,36.26,36.3,36.19,36.24,3636.0
2022-04-25 14:25:00,36.28,36.32,36.14,36.2,7342.0,36.28,36.32,36.14,36.2,7342.0
2022-04-25 14:30:00,36.21,36.23,36.13,36.23,7785.0,36.21,36.23,36.13,36.23,7785.0
2022-04-25 14:35:00,36.21,36.23,36.16,36.16,5159.0,36.21,36.23,36.16,36.16,5159.0
2022-04-25 14:40:00,36.13,36.18,36.09,36.1,11401.0,36.13,36.18,36.09,36.1,11401.0
2022-04-25 14:45:00,36.11,36.34,36.11,36.34,3863.0,36.11,36.34,36.11,36.34,3863.0
2022-04-25 14:50:00,36.35,36.35,36.3,36.34,4400.0,36.35,36.35,36.3,36.34,4400.0
2022-04-25 14:55:00,36.33,36.33,36.18,36.19,6930.0,36.33,36.33,36.18,36.19,6930.0
2022-04-25 15:00:00,36.19,36.21,35.99,35.99,6129.0,36.19,36.21,35.99,35.99,6129.0
2022-04-25 15:05:00,36.03,36.09,35.98,36.06,25418.0,36.03,36.09,35.98,36.06,25418.0
2022-04-25 15:10:00,36.07,36.15,36.07,36.13,4884.0,36.07,36.15,36.07,36.13,4884.0
2022-04-25 15:15:00,36.15,36.3,36.14,36.28,5475.0,36.15,36.3,36.14,36.28,5475.0
2022-04-25 15:20:00,36.28,36.34,36.26,36.28,14596.0,36.28,36.34,36.26,36.28,14596.0
2022-04-25 15:25:00,36.29,36.29,36.1,36.22,10052.0,36.29,36.29,36.1,36.22,10052.0
2022-04-25 15:30:00,36.22,36.28,36.2,36.26,11778.0,36.22,36.28,36.2,36.26,11778.0
2022-04-25 15:35:00,36.26,36.3,36.24,36.28,17894.0,36.26,36.3,36.24,36.28,17894.0
2022-04-25 15:40:00,36.27,36.29,36.13,36.23,15106.0,36.27,36.29,36.13,36.23,15106.0
2022-04-25 15:45:00,36.26,36.28,36.11,36.11,16096.0,36.26,36.28,36.11,36.11,16096.0
2022-04-25 15:50:00,36.13,36.16,36.07,36.14,46842.0,36.13,36.16,36.07,36.14,46842.0
2022-04-25 15:55:00,36.13,36.23,36.06,36.22,70402.0,36.13,36.23,36.06,36.22,70402.0
2022-04-26 09:30:00,35.74,35.9,35.54,35.9,11148.0,35.74,35.9,35.54,35.9,11148.0
2022-04-26 09:35:00,35.8,36.05,35.77,35.82,3845.0,35.8,36.05,35.77,35.82,3845.0
2022-04-26 09:40:00,35.84,35.94,35.78,35.81,19535.0,35.84,35.94,35.78,35.81,19535.0
2022-04-26 09:45:00,35.84,36.02,35.79,35.85,8142.0,35.84,36.02,35.79,35.85,8142.0
2022-04-26 09:50:00,35.75,35.81,35.6,35.62,25267.0,35.75,35.81,35.6,35.62,25267.0
2022-04-26 09:55:00,35.64,35.72,35.61,35.7,12285.0,35.64,35.72,35.61,35.7,12285.0
2022-04-26 10:00:00,35.73,35.78,35.65,35.7,4544.0,35.73,35.78,35.65,35.7,4544.0
2022-04-26 10:05:00,35.68,35.95,35.68,35.95,24494.0,35.68,35.95,35.68,35.95,24494.0
2022-04-26 10:10:00,35.93,35.93,35.55,35.59,11893.0,35.93,35.93,35.55,35.59,11893.0
2022-04-26 10:15:00,35.53,35.6,35.32,35.37,10850.0,35.53,35.6,35.32,35.37,10850.0
2022-04-26 10:20:00,35.33,35.41,35.22,35.34,9758.0,35.33,35.41,35.22,35.34,9758.0
2022-04-26 10:25:00,35.34,35.41,35.17,35.41,8278.0,35.34,35.41,35.17,35.41,8278.0
2022-04-26 10:30:00,35.43,35.49,35.26,35.26,6857.0,35.43,35.49,35.26,35.26,6857.0
2022-04-26 10:35:00,35.26,35.29,35.19,35.23,7515.0,35.26,35.29,35.19,35.23,7515.0
2022-04-26 10:40:00,35.2,35.2,35.06,35.11,9547.0,35.2,35.2,35.06,35.11,9547.0
2022-04-26 10:45:00,35.1,35.25,35.1,35.19,9922.0,35.1,35.25,35.1,35.19,9922.0
2022-04-26 10:50:00,35.2,35.2,35.0,35.05,6759.0,35.2,35.2,35.0,35.05,6759.0
2022-04-26 10:55:00,35.03,35.06,34.94,34.97,7068.0,35.03,35.06,34.94,34.97,7068.0
2022-04-26 11:00:00,34.97,34.98,34.91,34.97,8068.0,34.97,34.98,34.91,34.97,8068.0
2022-04-26 11:05:00,35.0,35.0,34.84,34.89,10500.0,35.0,35.0,34.84,34.89,10500.0
2022-04-26 11:10:00,34.88,34.95,34.83,34.92,8519.0,34.88,34.95,34.83,34.92,8519.0
2022-04-26 11:15:00,34.95,34.95,34.79,34.83,8083.0,34.95,34.95,34.79,34.83,8083.0
2022-04-26 11:20:00,34.82,35.1,34.81,35.05,6198.0,34.82,35.1,34.81,35.05,6198.0
2022-04-26 11:25:00,35.06,35.13,34.99,35.02,10315.0,35.06,35.13,34.99,35.02,10315.0
2022-04-26 11:30:00,35.02,35.16,34.99,35.11,5951.0,35.02,35.16,34.99,35.11,5951.0
2022-04-26 11:35:00,35.07,35.07,34.96,35.07,2344.0,35.07,35.07,34.96,35.07,2344.0
2022-04-26 11:40:00,35.07,35.18,34.98,35.15,4329.0,35.07,35.18,34.98,35.15,4329.0
2022-04-26 11:45:00,35.17,35.24,35.16,35.22,1900.0,35.17,35.24,35.16,35.22,1900.0
2022-04-26 11:50:00,35.19,35.22,35.06,35.08,10026.0,35.19,35.22,35.06,35.08,10026.0
2022-04-26 11:55:00,35.05,35.05,34.95,35.01,4855.0,35.05,35.05,34.95,35.01,4855.0
2022-04-26 12:00:00,35.01,35.03,34.83,34.93,5906.0,35.01,35.03,34.83,34.93,5906.0
2022-04-26 12:05:00,34.93,35.07,34.88,35.07,5765.0,34.93,35.07,34.88,35.07,5765.0
2022-04-26 12:10:00,35.05,35.08,35.0,35.0,3000.0,35.05,35.08,35.0,35.0,3000.0
2022-04-26 12:15:00,35.01,35.12,35.0,35.05,4912.0,35.01,35.12,35.0,35.05,4912.0
2022-04-26 12:20:00,35.06,35.17,35.06,35.12,5700.0,35.06,35.17,35.06,35.12,5700.0
2022-04-26 12:25:00,35.14,35.31,35.12,35.3,5161.0,35.14,35.31,35.12,35.3,5161.0
2022-04-26 12:30:00,35.28,35.3,35.24,35.3,3631.0,35.28,35.3,35.24,35.3,3631.0
2022-04-26 12:35:00,35.3,35.32,35.3,35.32,2795.0,35.3,35.32,35.3,35.32,2795.0
2022-04-26 12:40:00,35.3,35.31,35.22,35.24,6573.0,35.3,35.31,35.22,35.24,6573.0
2022-04-26 12:45:00,35.23,35.24,35.18,35.19,4000.0,35.23,35.24,35.18,35.19,4000.0
2022-04-26 12:50:00,35.2,35.26,35.16,35.19,3801.0,35.2,35.26,35.16,35.19,3801.0
2022-04-26 12:55:00,35.18,35.35,35.18,35.35,2353.0,35.18,35.35,35.18,35.35,2353.0
2022-04-26 13:00:00,35.35,35.35,35.14,35.14,3400.0,35.35,35.35,35.14,35.14,3400.0
2022-04-26 13:05:00,35.17,35.25,35.14,35.25,2310.0,35.17,35.25,35.14,35.25,2310.0
2022-04-26 13:10:00,35.23,35.24,35.12,35.12,4939.0,35.23,35.24,35.12,35.12,4939.0
2022-04-26 13:15:00,35.09,35.12,35.01,35.02,2400.0,35.09,35.12,35.01,35.02,2400.0
2022-04-26 13:20:00,35.0,35.03,34.92,34.94,3553.0,35.0,35.03,34.92,34.94,3553.0
2022-04-26 13:25:00,34.95,34.99,34.84,34.85,5016.0,34.95,34.99,34.84,34.85,5016.0
2022-04-26 13:30:00,34.83,34.91,34.82,34.88,3484.0,34.83,34.91,34.82,34.88,3484.0
2022-04-26 13:35:00,34.87,34.94,34.82,34.94,4393.0,34.87,34.94,34.82,34.94,4393.0
2022-04-26 13:40:00,34.95,35.05,34.95,35.05,3590.0,34.95,35.05,34.95,35.05,3590.0
2022-04-26 13:45:00,35.07,35.11,34.96,35.01,5758.0,35.07,35.11,34.96,35.01,5758.0
2022-04-26 13:50:00,35.03,35.05,34.96,34.97,2944.0,35.03,35.05,34.96,34.97,2944.0
2022-04-26 13:55:00,35.0,35.15,35.0,35.15,3400.0,35.0,35.15,35.0,35.15,3400.0
2022-04-26 14:00:00,35.16,35.2,35.07,35.12,6796.0,35.16,35.2,35.07,35.12,6796.0
2022-04-26 14:05:00,35.12,35.15,35.1,35.13,3113.0,35.12,35.15,35.1,35.13,3113.0
2022-04-26 14:10:00,35.11,35.18,35.07,35.08,4246.0,35.11,35.18,35.07,35.08,4246.0
2022-04-26 14:15:00,35.12,35.19,35.05,35.06,6068.0,35.12,35.19,35.05,35.06,6068.0
2022-04-26 14:20:00,35.03,35.21,35.02,35.2,2028.0,35.03,35.21,35.02,35.2,2028.0
2022-04-26 14:25:00,35.2,35.29,35.17,35.27,4378.0,35.2,35.29,35.17,35.27,4378.0
2022-04-26 14:30:00,35.26,35.26,35.17,35.24,5614.0,35.26,35.26,35.17,35.24,5614.0
2022-04-26 14:35:00,35.25,35.46,35.23,35.43,18370.0,35.25,35.46,35.23,35.43,18370.0
2022-04-26 14:40:00,35.43,35.43,35.12,35.14,5063.0,35.43,35.43,35.12,35.14,5063.0
2022-04-26 14:45:00,35.14,35.18,35.08,35.11,3646.0,35.14,35.18,35.08,35.11,3646.0
2022-04-26 14:50:00,35.11,35.23,35.11,35.2,3827.0,35.11,35.23,35.11,35.2,3827.0
2022-04-26 14:55:00,35.21,35.29,35.2,35.29,4219.0,35.21,35.29,35.2,35.29,4219.0
2022-04-26 15:00:00,35.28,35.3,35.25,35.26,4074.0,35.28,35.3,35.25,35.26,4074.0
2022-04-26 15:05:00,35.24,35.24,35.19,35.22,4300.0,35.24,35.24,35.19,35.22,4300.0
2022-04-26 15:10:00,35.23,35.26,35.17,35.18,3903.0,35.23,35.26,35.17,35.18,3903.0
2022-04-26 15:15:00,35.19,35.21,35.03,35.07,10676.0,35.19,35.21,35.03,35.07,10676.0
2022-04-26 15:20:00,35.1,35.15,35.06,35.07,5674.0,35.1,35.15,35.06,35.07,5674.0
2022-04-26 15:25:00,35.08,35.1,35.05,35.06,5173.0,35.08,35.1,35.05,35.06,5173.0
2022-04-26 15:30:00,35.05,35.06,34.83,34.87,11497.0,35.05,35.06,34.83,34.87,11497.0
2022-04-26 15:35:00,34.88,34.96,34.81,34.95,11326.0,34.88,34.96,34.81,34.95,11326.0
2022-04-26 15:40:00,34.96,35.03,34.92,35.02,17073.0,34.96,35.03,34.92,35.02,17073.0
2022-04-26 15:45:00,35.03,35.06,34.87,34.96,20652.0,35.03,35.06,34.87,34.96,20652.0
2022-04-26 15:50:00,34.95,35.05,34.87,34.92,31641.0,34.95,35.05,34.87,34.92,31641.0
2022-04-26 15:55:00,34.93,35.01,34.87,34.87,51729.0,34.93,35.01,34.87,34.87,51729.0
2022-04-27 09:30:00,35.05,35.24,34.75,34.86,10229.0,35.05,35.24,34.75,34.86,10229.0
2022-04-27 09:35:00,34.8,35.11,34.75,35.06,5567.0,34.8,35.11,34.75,35.06,5567.0
2022-04-27 09:40:00,35.04,35.34,35.03,35.3,21917.0,35.04,35.34,35.03,35.3,21917.0
2022-04-27 09:45:00,35.3,35.35,35.2,35.23,15186.0,35.3,35.35,35.2,35.23,15186.0
2022-04-27 09:50:00,35.16,35.2,34.93,34.93,7450.0,35.16,35.2,34.93,34.93,7450.0
2022-04-27 09:55:00,34.99,35.01,34.88,34.88,4068.0,34.99,35.01,34.88,34.88,4068.0
2022-04-27 10:00:00,34.94,35.09,34.59,34.69,7291.0,34.94,35.09,34.59,34.69,7291.0
2022-04-27 10:05:00,34.71,34.82,34.68,34.72,2952.0,34.71,34.82,34.68,34.72,2952.0
2022-04-27 10:10:00,34.69,34.7,34.43,34.46,3712.0,34.69,34.7,34.43,34.46,3712.0
2022-04-27 10:15:00,34.43,34.53,34.37,34.52,9098.0,34.43,34.53,34.37,34.52,9098.0
2022-04-27 10:20:00,34.51,34.62,34.49,34.5,4016.0,34.51,34.62,34.49,34.5,4016.0
2022-04-27 10:25:00,34.53,34.56,34.36,34.43,5877.0,34.53,34.56,34.36,34.43,5877.0
2022-04-27 10:30:00,34.3,34.34,34.15,34.25,15104.0,34.3,34.34,34.15,34.25,15104.0
2022-04-27 10:35:00,34.22,34.37,34.22,34.28,6985.0,34.22,34.37,34.22,34.28,6985.0
2022-04-27 10:40:00,34.28,34.28,34.16,34.25,8744.0,34.28,34.28,34.16,34.25,8744.0
2022-04-27 10:45:00,34.26,34.43,34.25,34.32,5333.0,34.26,34.43,34.25,34.32,5333.0
2022-04-27 10:50:00,34.33,34.33,34.25,34.26,3216.0,34.33,34.33,34.25,34.26,3216.0
2022-04-27 10:55:00,34.26,34.47,34.25,34.47,4235.0,34.26,34.47,34.25,34.47,4235.0
2022-04-27 11:00:00,34.45,34.88,34.44,34.65,9847.0,34.45,34.88,34.44,34.65,9847.0
2022-04-27 11:05:00,34.61,34.71,34.58,34.68,5786.0,34.61,34.71,34.58,34.68,5786.0
2022-04-27 11:10:00,34.66,34.77,34.58,34.73,18369.0,34.66,34.77,34.58,34.73,18369.0
2022-04-27 11:15:00,34.77,35.13,34.77,35.08,37557.0,34.77,35.13,34.77,35.08,37557.0
2022-04-27 11:20:00,35.08,35.17,34.97,35.17,6435.0,35.08,35.17,34.97,35.17,6435.0
2022-04-27 11:25:00,35.15,35.2,35.05,35.09,10135.0,35.15,35.2,35.05,35.09,10135.0
2022-04-27 11:30:00,35.09,35.11,34.94,35.02,7900.0,35.09,35.11,34.94,35.02,7900.0
2022-04-27 11:35:00,35.0,35.23,35.0,35.2,4657.0,35.0,35.23,35.0,35.2,4657.0
2022-04-27 11:40:00,35.21,35.21,35.11,35.16,8100.0,35.21,35.21,35.11,35.16,8100.0
2022-04-27 11:45:00,35.13,35.29,35.12,35.28,18097.0,35.13,35.29,35.12,35.28,18097.0
2022-04-27 11:50:00,35.3,35.35,35.15,35.23,26554.0,35.3,35.35,35.15,35.23,26554.0
2022-04-27 11:55:00,35.23,35.37,35.23,35.37,3071.0,35.23,35.37,35.23,35.37,3071.0
2022-04-27 12:00:00,35.37,35.45,35.3,35.45,5377.0,35.37,35.45,35.3,35.45,5377.0
2022-04-27 12:05:00,35.44,35.58,35.44,35.54,3766.0,35.44,35.58,35.44,35.54,3766.0
2022-04-27 12:10:00,35.56,35.67,35.54,35.56,4421.0,35.56,35.67,35.54,35.56,4421.0
2022-04-27 12:15:00,35.56,35.63,35.51,35.51,9508.0,35.56,35.63,35.51,35.51,9508.0
2022-04-27 12:20:00,35.52,35.68,35.52,35.6,6943.0,35.52,35.68,35.52,35.6,6943.0
2022-04-27 12:25:00,35.59,35.76,35.59,35.72,14569.0,35.59,35.76,35.59,35.72,14569.0
2022-04-27 12:30:00,35.7,35.7,35.53,35.53,6935.0,35.7,35.7,35.53,35.53,6935.0
2022-04-27 12:35:00,35.53,35.53,35.32,35.34,7995.0,35.53,35.53,35.32,35.34,7995.0
2022-04-27 12:40:00,35.31,35.36,35.26,35.34,4216.0,35.31,35.36,35.26,35.34,4216.0
2022-04-27 12:45:00,35.34,35.41,35.28,35.41,4562.0,35.34,35.41,35.28,35.41,4562.0
2022-04-27 12:50:00,35.41,35.41,35.31,35.31,2484.0,35.41,35.41,35.31,35.31,2484.0
2022-04-27 12:55:00,35.31,35.45,35.28,35.43,6582.0,35.31,35.45,35.28,35.43,6582.0
2022-04-27 13:00:00,35.43,35.45,35.26,35.4,7152.0,35.43,35.45,35.26,35.4,7152.0
2022-04-27 13:05:00,35.38,35.38,35.25,35.3,2570.0,35.38,35.38,35.25,35.3,2570.0
2022-04-27 13:10:00,35.3,35.34,35.22,35.32,15331.0,35.3,35.34,35.22,35.32,15331.0
2022-04-27 13:15:00,35.3,35.31,35.23,35.28,7006.0,35.3,35.31,35.23,35.28,7006.0
2022-04-27 13:20:00,35.28,35.33,35.28,35.33,5405.0,35.28,35.33,35.28,35.33,5405.0
2022-04-27 13:25:00,35.31,35.39,35.2,35.34,9279.0,35.31,35.39,35.2,35.34,9279.0
2022-04-27 13:30:00,35.33,35.33,35.25,35.31,2830.0,35.33,35.33,35.25,35.31,2830.0
2022-04-27 13:35:00,35.32,35.37,35.11,35.11,7300.0,35.32,35.37,35.11,35.11,7300.0
2022-04-27 13:40:00,35.12,35.12,35.06,35.12,3728.0,35.12,35.12,35.06,35.12,3728.0
2022-04-27 13:45:00,35.14,35.32,35.13,35.3,2800.0,35.14,35.32,35.13,35.3,2800.0
2022-04-27 13:50:00,35.34,35.38,35.33,35.36,5100.0,35.34,35.38,35.33,35.36,5100.0
2022-04-27 13:55:00,35.34,35.46,35.32,35.42,3895.0,35.34,35.46,35.32,35.42,3895.0
2022-04-27 14:00:00,35.4,35.54,35.4,35.5,3110.0,35.4,35.54,35.4,35.5,3110.0
2022-04-27 14:05:00,35.48,35.48,35.36,35.36,1861.0,35.48,35.48,35.36,35.36,1861.0
2022-04-27 14:10:00,35.38,35.52,35.35,35.49,6654.0,35.38,35.52,35.35,35.49,6654.0
2022-04-27 14:15:00,35.48,35.48,35.36,35.38,4008.0,35.48,35.48,35.36,35.38,4008.0
2022-04-27 14:20:00,35.38,35.48,35.37,35.39,2760.0,35.38,35.48,35.37,35.39,2760.0
2022-04-27 14:25:00,35.36,35.42,35.36,35.42,5863.0,35.36,35.42,35.36,35.42,5863.0
2022-04-27 14:30:00,35.43,35.51,35.41,35.51,5429.0,35.43,35.51,35.41,35.51,5429.0
2022-04-27 14:35:00,35.5,35.52,35.3,35.33,5562.0,35.5,35.52,35.3,35.33,5562.0
2022-04-27 14:40:00,35.42,35.49,35.42,35.49,3398.0,35.42,35.49,35.42,35.49,3398.0
2022-04-27 14:45:00,35.5,35.51,35.34,35.35,2899.0,35.5,35.51,35.34,35.35,2899.0
2022-04-27 14:50:00,35.35,35.35,35.29,35.3,4415.0,35.35,35.35,35.29,35.3,4415.0
2022-04-27 14:55:00,35.29,35.29,35.16,35.19,4782.0,35.29,35.29,35.16,35.19,4782.0
2022-04-27 15:00:00,35.19,35.23,35.14,35.23,4204.0,35.19,35.23,35.14,35.23,4204.0
2022-04-27 15:05:00,35.23,35.28,35.12,35.14,6076.0,35.23,35.28,35.12,35.14,6076.0
2022-04-27 15:10:00,35.14,35.18,35.08,35.18,5554.0,35.14,35.18,35.08,35.18,5554.0
2022-04-27 15:15:00,35.18,35.18,35.03,35.06,7373.0,35.18,35.18,35.03,35.06,7373.0
2022-04-27 15:20:00,35.07,35.1,35.0,35.03,21869.0,35.07,35.1,35.0,35.03,21869.0
2022-04-27 15:25:00,35.04,35.14,35.04,35.14,8008.0,35.04,35.14,35.04,35.14,8008.0
2022-04-27 15:30:00,35.14,35.16,35.06,35.1,13533.0,35.14,35.16,35.06,35.1,13533.0
2022-04-27 15:35:00,35.08,35.1,34.98,34.99,12476.0,35.08,35.1,34.98,34.99,12476.0
2022-04-27 15:40:00,35.0,35.2,34.99,35.18,14391.0,35.0,35.2,34.99,35.18,14391.0
2022-04-27 15:45:00,35.17,35.19,35.0,35.0,24346.0,35.17,35.19,35.0,35.0,24346.0
2022-04-27 15:50:00,35.0,35.08,34.91,35.05,34726.0,35.0,35.08,34.91,35.05,34726.0
2022-04-27 15:55:00,35.06,35.08,34.92,34.94,67503.0,35.06,35.08,34.92,34.94,67503.0
2022-04-28 09:30:00,35.48,35.98,35.35,35.42,8906.0,35.48,35.98,35.35,35.42,8906.0
2022-04-28 09:35:00,35.32,35.75,35.16,35.62,3520.0,35.32,35.75,35.16,35.62,3520.0
2022-04-28 09:40:00,35.65,35.89,35.65,35.65,14069.0,35.65,35.89,35.65,35.65,14069.0
2022-04-28 09:45:00,35.71,35.74,35.45,35.45,3367.0,35.71,35.74,35.45,35.45,3367.0
2022-04-28 09:50:00,35.36,35.61,35.36,35.59,3314.0,35.36,35.61,35.36,35.59,3314.0
2022-04-28 09:55:00,35.63,35.86,35.53,35.59,23084.0,35.63,35.86,35.53,35.59,23084.0
2022-04-28 10:00:00,35.59,35.59,35.31,35.33,4804.0,35.59,35.59,35.31,35.33,4804.0
2022-04-28 10:05:00,35.39,35.5,35.24,35.24,2521.0,35.39,35.5,35.24,35.24,2521.0
2022-04-28 10:10:00,35.26,35.31,35.15,35.16,3213.0,35.26,35.31,35.15,35.16,3213.0
2022-04-28 10:15:00,35.13,35.31,35.07,35.26,4009.0,35.13,35.31,35.07,35.26,4009.0
2022-04-28 10:20:00,35.27,35.28,34.96,35.01,9632.0,35.27,35.28,34.96,35.01,9632.0
2022-04-28 10:25:00,35.02,35.04,34.91,34.92,3701.0,35.02,35.04,34.91,34.92,3701.0
2022-04-28 10:30:00,34.89,34.91,34.8,34.86,6556.0,34.89,34.91,34.8,34.86,6556.0
2022-04-28 10:35:00,34.9,34.99,34.89,34.97,4746.0,34.9,34.99,34.89,34.97,4746.0
2022-04-28 10:40:00,34.95,35.02,34.8,34.98,3986.0,34.95,35.02,34.8,34.98,3986.0
2022-04-28 10:45:00,34.98,35.07,34.96,34.96,1761.0,34.98,35.07,34.96,34.96,1761.0
2022-04-28 10:50:00,34.95,34.96,34.77,34.78,10131.0,34.95,34.96,34.77,34.78,10131.0
2022-04-28 10:55:00,34.82,35.08,34.82,35.01,4149.0,34.82,35.08,34.82,35.01,4149.0
2022-04-28 11:00:00,35.02,35.04,34.83,34.84,3420.0,35.02,35.04,34.83,34.84,3420.0
2022-04-28 11:05:00,34.84,35.04,34.76,34.98,6227.0,34.84,35.04,34.76,34.98,6227.0
2022-04-28 11:10:00,34.98,34.98,34.91,34.92,1709.0,34.98,34.98,34.91,34.92,1709.0
2022-04-28 11:15:00,34.96,34.97,34.9,34.9,2642.0,34.96,34.97,34.9,34.9,2642.0
2022-04-28 11:20:00,34.9,34.9,34.74,34.77,4924.0,34.9,34.9,34.74,34.77,4924.0
2022-04-28 11:25:00,34.77,34.78,34.67,34.71,10205.0,34.77,34.78,34.67,34.71,10205.0
2022-04-28 11:30:00,34.7,34.8,34.66,34.75,3388.0,34.7,34.8,34.66,34.75,3388.0
2022-04-28 11:35:00,34.81,34.82,34.73,34.73,6307.0,34.81,34.82,34.73,34.73,6307.0
2022-04-28 11:40:00,34.76,34.87,34.74,34.87,2433.0,34.76,34.87,34.74,34.87,2433.0
2022-04-28 11:45:00,34.84,34.91,34.8,34.89,3152.0,34.84,34.91,34.8,34.89,3152.0
2022-04-28 11:50:00,34.89,34.95,34.86,34.91,4787.0,34.89,34.95,34.86,34.91,4787.0
2022-04-28 11:55:00,34.88,34.94,34.83,34.94,2881.0,34.88,34.94,34.83,34.94,2881.0
2022-04-28 12:00:00,34.93,34.97,34.9,34.97,1900.0,34.93,34.97,34.9,34.97,1900.0
2022-04-28 12:05:00,35.01,35.02,34.89,34.9,2341.0,35.01,35.02,34.89,34.9,2341.0
2022-04-28 12:10:00,34.92,34.99,34.92,34.96,3670.0,34.92,34.99,34.92,34.96,3670.0
2022-04-28 12:15:00,34.98,35.02,34.94,35.01,25684.0,34.98,35.02,34.94,35.01,25684.0
2022-04-28 12:20:00,34.97,35.2,34.97,35.2,11740.0,34.97,35.2,34.97,35.2,11740.0
2022-04-28 12:25:00,35.2,35.23,35.13,35.15,10280.0,35.2,35.23,35.13,35.15,10280.0
2022-04-28 12:30:00,35.12,35.2,35.12,35.15,2850.0,35.12,35.2,35.12,35.15,2850.0
2022-04-28 12:35:00,35.16,35.44,35.16,35.44,17119.0,35.16,35.44,35.16,35.44,17119.0
2022-04-28 12:40:00,35.45,35.54,35.42,35.52,14516.0,35.45,35.54,35.42,35.52,14516.0
2022-04-28 12:45:00,35.54,35.68,35.53,35.59,5101.0,35.54,35.68,35.53,35.59,5101.0
2022-04-28 12:50:00,35.61,35.61,35.51,35.6,3704.0,35.61,35.61,35.51,35.6,3704.0
2022-04-28 12:55:00,35.56,35.62,35.52,35.62,1600.0,35.56,35.62,35.52,35.62,1600.0
2022-04-28 13:00:00,35.6,35.64,35.53,35.63,4973.0,35.6,35.64,35.53,35.63,4973.0
2022-04-28 13:05:00,35.61,35.62,35.55,35.55,2238.0,35.61,35.62,35.55,35.55,2238.0
2022-04-28 13:10:00,35.62,35.66,35.59,35.61,10000.0,35.62,35.66,35.59,35.61,10000.0
2022-04-28 13:15:00,35.61,35.61,35.48,35.59,3900.0,35.61,35.61,35.48,35.59,3900.0
2022-04-28 13:20:00,35.59,35.66,35.55,35.66,9834.0,35.59,35.66,35.55,35.66,9834.0
2022-04-28 13:25:00,35.65,35.67,35.53,35.58,8743.0,35.65,35.67,35.53,35.58,8743.0
2022-04-28 13:30:00,35.57,35.57,35.47,35.51,5136.0,35.57,35.57,35.47,35.51,5136.0
2022-04-28 13:35:00,35.47,35.58,35.46,35.56,4820.0,35.47,35.58,35.46,35.56,4820.0
2022-04-28 13:40:00,35.54,35.55,35.42,35.48,4777.0,35.54,35.55,35.42,35.48,4777.0
2022-04-28 13:45:00,35.45,35.55,35.42,35.54,3704.0,35.45,35.55,35.42,35.54,3704.0
2022-04-28 13:50:00,35.54,35.56,35.47,35.48,3856.0,35.54,35.56,35.47,35.48,3856.0
2022-04-28 13:55:00,35.48,35.61,35.48,35.6,5216.0,35.48,35.61,35.48,35.6,5216.0
2022-04-28 14:00:00,35.59,35.63,35.57,35.63,3264.0,35.59,35.63,35.57,35.63,3264.0
2022-04-28 14:05:00,35.6,35.6,35.5,35.5,5144.0,35.6,35.6,35.5,35.5,5144.0
2022-04-28 14:10:00,35.49,35.5,35.45,35.45,2342.0,35.49,35.5,35.45,35.45,2342.0
2022-04-28 14:15:00,35.48,35.58,35.44,35.58,2500.0,35.48,35.58,35.44,35.58,2500.0
2022-04-28 14:20:00,35.55,35.66,35.51,35.66,5048.0,35.55,35.66,35.51,35.66,5048.0
2022-04-28 14:25:00,35.69,35.72,35.64,35.66,3867.0,35.69,35.72,35.64,35.66,3867.0
2022-04-28 14:30:00,35.63,35.68,35.6,35.64,4348.0,35.63,35.68,35.6,35.64,4348.0
2022-04-28 14:35:00,35.66,35.7,35.66,35.68,2379.0,35.66,35.7,35.66,35.68,2379.0
2022-04-28 14:40:00,35.7,35.71,35.65,35.71,3958.0,35.7,35.71,35.65,35.71,3958.0
2022-04-28 14:45:00,35.71,35.72,35.68,35.71,2928.0,35.71,35.72,35.68,35.71,2928.0
2022-04-28 14:50:00,35.71,35.82,35.71,35.77,7346.0,35.71,35.82,35.71,35.77,7346.0
2022-04-28 14:55:00,35.75,35.75,35.7,35.74,4782.0,35.75,35.75,35.7,35.74,4782.0
2022-04-28 15:00:00,35.73,35.81,35.7,35.73,9404.0,35.73,35.81,35.7,35.73,9404.0
2022-04-28 15:05:00,35.75,35.77,35.72,35.75,3725.0,35.75,35.77,35.72,35.75,3725.0
2022-04-28 15:10:00,35.76,35.84,35.76,35.82,3481.0,35.76,35.84,35.76,35.82,3481.0
2022-04-28 15:15:00,35.83,35.89,35.8,35.88,6335.0,35.83,35.89,35.8,35.88,6335.0
2022-04-28 15:20:00,35.88,35.89,35.87,35.89,1300.0,35.88,35.89,35.87,35.89,1300.0
2022-04-28 15:25:00,35.89,35.91,35.85,35.88,4132.0,35.89,35.91,35.85,35.88,4132.0
2022-04-28 15:30:00,35.87,35.9,35.69,35.73,25936.0,35.87,35.9,35.69,35.73,25936.0
2022-04-28 15:35:00,35.72,35.72,35.59,35.6,7021.0,35.72,35.72,35.59,35.6,7021.0
2022-04-28 15:40:00,35.61,35.67,35.57,35.58,11741.0,35.61,35.67,35.57,35.58,11741.0
2022-04-28 15:45:00,35.57,35.59,35.51,35.58,18650.0,35.57,35.59,35.51,35.58,18650.0
2022-04-28 15:50:00,35.59,35.59,35.48,35.56,25387.0,35.59,35.59,35.48,35.56,25387.0
2022-04-28 15:55:00,35.56,35.56,35.46,35.49,62941.0,35.56,35.56,35.46,35.49,62941.0
2022-04-29 09:30:00,35.13,35.31,35.13,35.3,5347.0,35.13,35.31,35.13,35.3,5347.0
2022-04-29 09:35:00,35.34,35.38,34.87,34.87,10265.0,35.34,35.38,34.87,34.87,10265.0
2022-04-29 09:40:00,34.91,35.1,34.86,35.1,6395.0,34.91,35.1,34.86,35.1,6395.0
2022-04-29 09:45:00,35.07,35.17,35.02,35.02,5307.0,35.07,35.17,35.02,35.02,5307.0
2022-04-29 09:50:00,34.86,34.92,34.74,34.76,8459.0,34.86,34.92,34.74,34.76,8459.0
2022-04-29 09:55:00,34.87,35.06,34.87,35.03,6273.0,34.87,35.06,34.87,35.03,6273.0
2022-04-29 10:00:00,35.02,35.1,34.97,35.1,7472.0,35.02,35.1,34.97,35.1,7472.0
2022-04-29 10:05:00,35.12,35.15,34.96,35.05,3194.0,35.12,35.15,34.96,35.05,3194.0
2022-04-29 10:10:00,35.06,35.13,34.89,34.98,2928.0,35.06,35.13,34.89,34.98,2928.0
2022-04-29 10:15:00,34.98,35.05,34.86,34.91,5916.0,34.98,35.05,34.86,34.91,5916.0
2022-04-29 10:20:00,34.85,34.9,34.78,34.88,3097.0,34.85,34.9,34.78,34.88,3097.0
2022-04-29 10:25:00,34.84,34.87,34.64,34.68,5945.0,34.84,34.87,34.64,34.68,5945.0
2022-04-29 10:30:00,34.64,34.72,34.6,34.62,11105.0,34.64,34.72,34.6,34.62,11105.0
2022-04-29 10:35:00,34.63,34.69,34.59,34.63,2401.0,34.63,34.69,34.59,34.63,2401.0
2022-04-29 10:40:00,34.66,34.66,34.58,34.65,3447.0,34.66,34.66,34.58,34.65,3447.0
2022-04-29 10:45:00,34.64,34.7,34.56,34.69,6315.0,34.64,34.7,34.56,34.69,6315.0
2022-04-29 10:50:00,34.7,34.7,34.61,34.61,14708.0,34.7,34.7,34.61,34.61,14708.0
2022-04-29 10:55:00,34.65,34.85,34.64,34.85,8586.0,34.65,34.85,34.64,34.85,8586.0
2022-04-29 11:00:00,34.82,35.01,34.8,35.01,11241.0,34.82,35.01,34.8,35.01,11241.0
2022-04-29 11:05:00,34.95,35.1,34.86,34.92,15002.0,34.95,35.1,34.86,34.92,15002.0
2022-04-29 11:10:00,34.89,35.0,34.85,34.96,9612.0,34.89,35.0,34.85,34.96,9612.0
2022-04-29 11:15:00,34.96,35.0,34.92,34.93,5201.0,34.96,35.0,34.92,34.93,5201.0
2022-04-29 11:20:00,34.94,35.11,34.92,35.11,6392.0,34.94,35.11,34.92,35.11,6392.0
2022-04-29 11:25:00,35.13,35.13,34.96,35.04,6659.0,35.13,35.13,34.96,35.04,6659.0
2022-04-29 11:30:00,35.07,35.27,35.04,35.22,10039.0,35.07,35.27,35.04,35.22,10039.0
2022-04-29 11:35:00,35.24,35.35,35.2,35.34,15060.0,35.24,35.35,35.2,35.34,15060.0
2022-04-29 11:40:00,35.32,35.34,35.28,35.33,10560.0,35.32,35.34,35.28,35.33,10560.0
2022-04-29 11:45:00,35.35,35.35,35.22,35.31,6200.0,35.35,35.35,35.22,35.31,6200.0
2022-04-29 11:50:00,35.31,35.31,35.16,35.18,5918.0,35.31,35.31,35.16,35.18,5918.0
2022-04-29 11:55:00,35.17,35.29,35.17,35.24,16212.0,35.17,35.29,35.17,35.24,16212.0
2022-04-29 12:00:00,35.24,35.25,35.1,35.17,9572.0,35.24,35.25,35.1,35.17,9572.0
2022-04-29 12:05:00,35.17,35.21,35.1,35.16,14558.0,35.17,35.21,35.1,35.16,14558.0
2022-04-29 12:10:00,35.16,35.19,35.12,35.19,3057.0,35.16,35.19,35.12,35.19,3057.0
2022-04-29 12:15:00,35.17,35.19,35.14,35.19,2100.0,35.17,35.19,35.14,35.19,2100.0
2022-04-29 12:20:00,35.21,35.23,35.17,35.2,2917.0,35.21,35.23,35.17,35.2,2917.0
2022-04-29 12:25:00,35.18,35.24,35.15,35.17,13875.0,35.18,35.24,35.15,35.17,13875.0
2022-04-29 12:30:00,35.14,35.28,35.14,35.23,10373.0,35.14,35.28,35.14,35.23,10373.0
2022-04-29 12:35:00,35.24,35.24,35.09,35.14,9591.0,35.24,35.24,35.09,35.14,9591.0
2022-04-29 12:40:00,35.07,35.07,34.87,34.87,1033.0,35.07,35.07,34.87,34.87,1033.0
2022-04-29 12:45:00,34.87,34.87,34.77,34.8,22856.0,34.87,34.87,34.77,34.8,22856.0
2022-04-29 12:50:00,34.8,34.83,34.68,34.68,8233.0,34.8,34.83,34.68,34.68,8233.0
2022-04-29 12:55:00,34.71,34.74,34.69,34.69,2175.0,34.71,34.74,34.69,34.69,2175.0
2022-04-29 13:00:00,34.67,34.71,34.65,34.66,2460.0,34.67,34.71,34.65,34.66,2460.0
2022-04-29 13:05:00,34.63,34.63,34.53,34.55,2577.0,34.63,34.63,34.53,34.55,2577.0
2022-04-29 13:10:00,34.55,34.59,34.52,34.59,2212.0,34.55,34.59,34.52,34.59,2212.0
2022-04-29 13:15:00,34.59,34.7,34.57,34.7,3505.0,34.59,34.7,34.57,34.7,3505.0
2022-04-29 13:20:00,34.71,34.79,34.71,34.79,800.0,34.71,34.79,34.71,34.79,800.0
2022-04-29 13:25:00,34.79,34.83,34.77,34.83,6301.0,34.79,34.83,34.77,34.83,6301.0
2022-04-29 13:30:00,34.84,34.84,34.75,34.84,11539.0,34.84,34.84,34.75,34.84,11539.0
2022-04-29 13:35:00,34.85,34.85,34.82,34.82,1032.0,34.85,34.85,34.82,34.82,1032.0
2022-04-29 13:40:00,34.85,34.86,34.73,34.73,3653.0,34.85,34.86,34.73,34.73,3653.0
2022-04-29 13:45:00,34.72,34.75,34.67,34.7,4416.0,34.72,34.75,34.67,34.7,4416.0
2022-04-29 13:50:00,34.71,34.72,34.66,34.66,3871.0,34.71,34.72,34.66,34.66,3871.0
2022-04-29 13:55:00,34.64,34.64,34.59,34.59,1954.0,34.64,34.64,34.59,34.59,1954.0
2022-04-29 14:00:00,34.6,34.6,34.52,34.55,1200.0,34.6,34.6,34.52,34.55,1200.0
2022-04-29 14:05:00,34.55,34.57,34.52,34.53,5303.0,34.55,34.57,34.52,34.53,5303.0
2022-04-29 14:10:00,34.52,34.53,34.47,34.53,5318.0,34.52,34.53,34.47,34.53,5318.0
2022-04-29 14:15:00,34.53,34.61,34.5,34.51,3005.0,34.53,34.61,34.5,34.51,3005.0
2022-04-29 14:20:00,34.49,34.49,34.43,34.46,2493.0,34.49,34.49,34.43,34.46,2493.0
2022-04-29 14:25:00,34.48,34.56,34.46,34.56,2593.0,34.48,34.56,34.46,34.56,2593.0
2022-04-29 14:30:00,34.57,34.61,34.55,34.57,2792.0,34.57,34.61,34.55,34.57,2792.0
2022-04-29 14:35:00,34.56,34.63,34.56,34.6,8161.0,34.56,34.63,34.56,34.6,8161.0
2022-04-29 14:40:00,34.61,34.71,34.61,34.71,2400.0,34.61,34.71,34.61,34.71,2400.0
2022-04-29 14:45:00,34.71,34.71,34.56,34.56,9094.0,34.71,34.71,34.56,34.56,9094.0
2022-04-29 14:50:00,34.57,34.64,34.49,34.64,17019.0,34.57,34.64,34.49,34.64,17019.0
2022-04-29 14:55:00,34.64,34.73,34.62,34.73,3917.0,34.64,34.73,34.62,34.73,3917.0
2022-04-29 15:00:00,34.72,34.75,34.66,34.74,6513.0,34.72,34.75,34.66,34.74,6513.0
2022-04-29 15:05:00,34.73,34.73,34.65,34.66,3514.0,34.73,34.73,34.65,34.66,3514.0
2022-04-29 15:10:00,34.66,34.66,34.58,34.6,6082.0,34.66,34.66,34.58,34.6,6082.0
2022-04-29 15:15:00,34.61,34.7,34.57,34.69,6000.0,34.61,34.7,34.57,34.69,6000.0
2022-04-29 15:20:00,34.7,34.7,34.57,34.65,7030.0,34.7,34.7,34.57,34.65,7030.0
2022-04-29 15:25:00,34.69,34.74,34.66,34.68,7708.0,34.69,34.74,34.66,34.68,7708.0
2022-04-29 15:30:00,34.68,34.8,34.64,34.73,10258.0,34.68,34.8,34.64,34.73,10258.0
2022-04-29 15:35:00,34.72,34.77,34.64,34.7,6501.0,34.72,34.77,34.64,34.7,6501.0
2022-04-29 15:40:00,34.71,34.76,34.65,34.65,9523.0,34.71,34.76,34.65,34.65,9523.0
2022-04-29 15:45:00,34.66,34.67,34.47,34.47,12626.0,34.66,34.67,34.47,34.47,12626.0
2022-04-29 15:50:00,34.47,34.59,34.36,34.43,32259.0,34.47,34.59,34.36,34.43,32259.0
2022-04-29 15:55:00,34.42,34.6,34.42,34.56,57939.0,34.42,34.6,34.42,34.56,57939.0
2022-05-02 09:30:00,34.57,35.15,34.45,34.56,17488.0,34.57,35.15,34.45,34.56,17488.0
2022-05-02 09:35:00,34.56,34.84,34.4,34.5,20201.0,34.56,34.84,34.4,34.5,20201.0
2022-05-02 09:40:00,34.5,34.68,34.29,34.56,19599.0,34.5,34.68,34.29,34.56,19599.0
2022-05-02 09:45:00,34.53,34.71,34.38,34.62,8619.0,34.53,34.71,34.38,34.62,8619.0
2022-05-02 09:50:00,34.57,35.01,34.5,35.0,19969.0,34.57,35.01,34.5,35.0,19969.0
2022-05-02 09:55:00,34.99,35.35,34.98,35.3,62854.0,34.99,35.35,34.98,35.3,62854.0
2022-05-02 10:00:00,35.3,35.49,35.28,35.41,54003.0,35.3,35.49,35.28,35.41,54003.0
2022-05-02 10:05:00,35.4,35.41,35.13,35.3,82307.0,35.4,35.41,35.13,35.3,82307.0
2022-05-02 10:10:00,35.34,35.48,35.12,35.2,140334.0,35.34,35.48,35.12,35.2,140334.0
2022-05-02 10:15:00,35.23,35.7,35.16,35.62,31852.0,35.23,35.7,35.16,35.62,31852.0
2022-05-02 10:20:00,35.62,35.91,35.59,35.91,18814.0,35.62,35.91,35.59,35.91,18814.0
2022-05-02 10:25:00,35.93,36.15,35.93,36.11,32386.0,35.93,36.15,35.93,36.11,32386.0
2022-05-02 10:30:00,36.11,36.23,36.08,36.17,41666.0,36.11,36.23,36.08,36.17,41666.0
2022-05-02 10:35:00,36.17,36.2,35.87,35.99,43765.0,36.17,36.2,35.87,35.99,43765.0
2022-05-02 10:40:00,35.99,36.03,35.86,36.0,32155.0,35.99,36.03,35.86,36.0,32155.0
2022-05-02 10:45:00,36.03,36.03,35.88,35.97,24079.0,36.03,36.03,35.88,35.97,24079.0
2022-05-02 10:50:00,35.95,35.96,35.77,35.77,12254.0,35.95,35.96,35.77,35.77,12254.0
2022-05-02 10:55:00,35.76,35.84,35.63,35.67,9267.0,35.76,35.84,35.63,35.67,9267.0
2022-05-02 11:00:00,35.65,35.65,35.5,35.59,14260.0,35.65,35.65,35.5,35.59,14260.0
2022-05-02 11:05:00,35.59,35.75,35.51,35.51,11489.0,35.59,35.75,35.51,35.51,11489.0
2022-05-02 11:10:00,35.5,35.63,35.43,35.63,6778.0,35.5,35.63,35.43,35.63,6778.0
2022-05-02 11:15:00,35.63,35.63,35.25,35.27,23755.0,35.63,35.63,35.25,35.27,23755.0
2022-05-02 11:20:00,35.26,35.46,35.26,35.38,4726.0,35.26,35.46,35.26,35.38,4726.0
2022-05-02 11:25:00,35.37,35.49,35.3,35.38,8867.0,35.37,35.49,35.3,35.38,8867.0
2022-05-02 11:30:00,35.38,35.45,35.24,35.43,30943.0,35.38,35.45,35.24,35.43,30943.0
2022-05-02 11:35:00,35.4,35.55,35.31,35.34,20794.0,35.4,35.55,35.31,35.34,20794.0
2022-05-02 11:40:00,35.35,35.43,35.28,35.4,3422.0,35.35,35.43,35.28,35.4,3422.0
2022-05-02 11:45:00,35.39,35.44,35.33,35.33,3001.0,35.39,35.44,35.33,35.33,3001.0
2022-05-02 11:50:00,35.33,35.43,35.33,35.39,2926.0,35.33,35.43,35.33,35.39,2926.0
2022-05-02 11:55:00,35.38,35.54,35.34,35.52,5200.0,35.38,35.54,35.34,35.52,5200.0
2022-05-02 12:00:00,35.5,35.54,35.25,35.29,2959.0,35.5,35.54,35.25,35.29,2959.0
2022-05-02 12:05:00,35.27,35.29,35.21,35.26,2665.0,35.27,35.29,35.21,35.26,2665.0
2022-05-02 12:10:00,35.29,35.36,35.28,35.35,3355.0,35.29,35.36,35.28,35.35,3355.0
2022-05-02 12:15:00,35.32,35.37,35.28,35.34,4661.0,35.32,35.37,35.28,35.34,4661.0
2022-05-02 12:20:00,35.36,35.43,35.36,35.36,6091.0,35.36,35.43,35.36,35.36,6091.0
2022-05-02 12:25:00,35.34,35.34,35.27,35.28,3103.0,35.34,35.34,35.27,35.28,3103.0
2022-05-02 12:30:00,35.31,35.53,35.31,35.46,5204.0,35.31,35.53,35.31,35.46,5204.0
2022-05-02 12:35:00,35.48,35.52,35.42,35.43,2738.0,35.48,35.52,35.42,35.43,2738.0
2022-05-02 12:40:00,35.45,35.49,35.41,35.45,2540.0,35.45,35.49,35.41,35.45,2540.0
2022-05-02 12:45:00,35.44,35.47,35.38,35.45,2520.0,35.44,35.47,35.38,35.45,2520.0
2022-05-02 12:50:00,35.42,35.46,35.36,35.36,3744.0,35.42,35.46,35.36,35.36,3744.0
2022-05-02 12:55:00,35.34,35.34,35.12,35.12,3495.0,35.34,35.34,35.12,35.12,3495.0
2022-05-02 13:00:00,35.19,35.23,35.12,35.14,2109.0,35.19,35.23,35.12,35.14,2109.0
2022-05-02 13:05:00,35.17,35.24,35.14,35.22,3818.0,35.17,35.24,35.14,35.22,3818.0
2022-05-02 13:10:00,35.2,35.31,35.19,35.29,3492.0,35.2,35.31,35.19,35.29,3492.0
2022-05-02 13:15:00,35.32,35.34,35.24,35.27,3500.0,35.32,35.34,35.24,35.27,3500.0
2022-05-02 13:20:00,35.25,35.26,35.19,35.25,3961.0,35.25,35.26,35.19,35.25,3961.0
2022-05-02 13:25:00,35.27,35.32,35.2,35.24,3325.0,35.27,35.32,35.2,35.24,3325.0
2022-05-02 13:30:00,35.22,35.37,35.22,35.28,2357.0,35.22,35.37,35.22,35.28,2357.0
2022-05-02 13:35:00,35.32,35.32,35.26,35.31,2613.0,35.32,35.32,35.26,35.31,2613.0
2022-05-02 13:40:00,35.34,35.35,35.16,35.16,2203.0,35.34,35.35,35.16,35.16,2203.0
2022-05-02 13:45:00,35.19,35.19,35.04,35.07,7872.0,35.19,35.19,35.04,35.07,7872.0
2022-05-02 13:50:00,35.06,35.1,34.97,35.01,4006.0,35.06,35.1,34.97,35.01,4006.0
2022-05-02 13:55:00,35.03,35.16,35.02,35.13,15114.0,35.03,35.16,35.02,35.13,15114.0
2022-05-02 14:00:00,35.13,35.28,35.09,35.27,6956.0,35.13,35.28,35.09,35.27,6956.0
2022-05-02 14:05:00,35.27,35.3,35.17,35.2,4829.0,35.27,35.3,35.17,35.2,4829.0
2022-05-02 14:10:00,35.17,35.17,34.92,34.94,4150.0,35.17,35.17,34.92,34.94,4150.0
2022-05-02 14:15:00,34.92,34.97,34.92,34.93,4382.0,34.92,34.97,34.92,34.93,4382.0
2022-05-02 14:20:00,34.95,35.03,34.9,35.01,21257.0,34.95,35.03,34.9,35.01,21257.0
2022-05-02 14:25:00,35.02,35.02,34.91,34.96,13541.0,35.02,35.02,34.91,34.96,13541.0
2022-05-02 14:30:00,34.95,35.02,34.93,35.01,13670.0,34.95,35.02,34.93,35.01,13670.0
2022-05-02 14:35:00,34.99,35.01,34.91,35.0,13671.0,34.99,35.01,34.91,35.0,13671.0
2022-05-02 14:40:00,34.98,35.02,34.9,34.95,10056.0,34.98,35.02,34.9,34.95,10056.0
2022-05-02 14:45:00,34.96,35.16,34.96,35.14,9316.0,34.96,35.16,34.96,35.14,9316.0
2022-05-02 14:50:00,35.12,35.23,35.06,35.16,22470.0,35.12,35.23,35.06,35.16,22470.0
2022-05-02 14:55:00,35.16,35.21,35.03,35.05,21010.0,35.16,35.21,35.03,35.05,21010.0
2022-05-02 15:00:00,35.09,35.27,35.06,35.27,15679.0,35.09,35.27,35.06,35.27,15679.0
2022-05-02 15:05:00,35.31,35.58,35.31,35.54,9110.0,35.31,35.58,35.31,35.54,9110.0
2022-05-02 15:10:00,35.56,35.75,35.56,35.72,8158.0,35.56,35.75,35.56,35.72,8158.0
2022-05-02 15:15:00,35.72,35.82,35.69,35.74,10084.0,35.72,35.82,35.69,35.74,10084.0
2022-05-02 15:20:00,35.76,35.88,35.76,35.87,8742.0,35.76,35.88,35.76,35.87,8742.0
2022-05-02 15:25:00,35.88,35.88,35.73,35.79,9444.0,35.88,35.88,35.73,35.79,9444.0
2022-05-02 15:30:00,35.8,35.91,35.8,35.9,7227.0,35.8,35.91,35.8,35.9,7227.0
2022-05-02 15:35:00,35.91,35.95,35.87,35.89,9821.0,35.91,35.95,35.87,35.89,9821.0
2022-05-02 15:40:00,35.93,36.0,35.89,35.91,10223.0,35.93,36.0,35.89,35.91,10223.0
2022-05-02 15:45:00,35.89,36.02,35.85,35.93,24604.0,35.89,36.02,35.85,35.93,24604.0
2022-05-02 15:50:00,35.95,36.05,35.94,36.01,32283.0,35.95,36.05,35.94,36.01,32283.0
2022-05-02 15:55:00,36.0,36.13,35.96,36.09,93074.0,36.0,36.13,35.96,36.09,93074.0
2022-05-03 09:30:00,35.98,36.27,35.78,36.25,12793.0,35.98,36.27,35.78,36.25,12793.0
2022-05-03 09:35:00,36.18,36.18,35.61,35.61,11209.0,36.18,36.18,35.61,35.61,11209.0
2022-05-03 09:40:00,35.68,35.86,35.56,35.56,3889.0,35.68,35.86,35.56,35.56,3889.0
2022-05-03 09:45:00,35.53,35.61,35.41,35.51,4891.0,35.53,35.61,35.41,35.51,4891.0
2022-05-03 09:50:00,35.46,35.57,35.38,35.55,8514.0,35.46,35.57,35.38,35.55,8514.0
2022-05-03 09:55:00,35.47,35.47,35.26,35.36,13196.0,35.47,35.47,35.26,35.36,13196.0
2022-05-03 10:00:00,35.41,35.68,35.38,35.68,4956.0,35.41,35.68,35.38,35.68,4956.0
2022-05-03 10:05:00,35.66,35.81,35.49,35.51,8145.0,35.66,35.81,35.49,35.51,8145.0
2022-05-03 10:10:00,35.51,35.54,35.4,35.46,3811.0,35.51,35.54,35.4,35.46,3811.0
2022-05-03 10:15:00,35.48,35.54,35.39,35.48,6882.0,35.48,35.54,35.39,35.48,6882.0
2022-05-03 10:20:00,35.49,35.63,35.46,35.46,5250.0,35.49,35.63,35.46,35.46,5250.0
2022-05-03 10:25:00,35.5,35.71,35.49,35.66,7155.0,35.5,35.71,35.49,35.66,7155.0
2022-05-03 10:30:00,35.68,35.73,35.63,35.69,2831.0,35.68,35.73,35.63,35.69,2831.0
2022-05-03 10:35:00,35.68,35.68,35.45,35.45,12937.0,35.68,35.68,35.45,35.45,12937.0
2022-05-03 10:40:00,35.45,35.45,35.17,35.19,7422.0,35.45,35.45,35.17,35.19,7422.0
2022-05-03 10:45:00,35.2,35.21,34.95,34.95,3723.0,35.2,35.21,34.95,34.95,3723.0
2022-05-03 10:50:00,35.0,35.17,34.98,35.13,5480.0,35.0,35.17,34.98,35.13,5480.0
2022-05-03 10:55:00,35.15,35.26,35.12,35.23,4078.0,35.15,35.26,35.12,35.23,4078.0
2022-05-03 11:00:00,35.23,35.24,35.1,35.23,3203.0,35.23,35.24,35.1,35.23,3203.0
2022-05-03 11:05:00,35.24,35.41,35.19,35.41,5015.0,35.24,35.41,35.19,35.41,5015.0
2022-05-03 11:10:00,35.38,35.4,35.3,35.4,3562.0,35.38,35.4,35.3,35.4,3562.0
2022-05-03 11:15:00,35.42,35.43,35.33,35.42,4113.0,35.42,35.43,35.33,35.42,4113.0
2022-05-03 11:20:00,35.45,35.54,35.42,35.51,3074.0,35.45,35.54,35.42,35.51,3074.0
2022-05-03 11:25:00,35.52,35.63,35.52,35.58,8185.0,35.52,35.63,35.52,35.58,8185.0
2022-05-03 11:30:00,35.62,35.72,35.6,35.71,4590.0,35.62,35.72,35.6,35.71,4590.0
2022-05-03 11:35:00,35.68,35.68,35.59,35.65,3852.0,35.68,35.68,35.59,35.65,3852.0
2022-05-03 11:40:00,35.64,35.66,35.62,35.63,3219.0,35.64,35.66,35.62,35.63,3219.0
2022-05-03 11:45:00,35.65,35.65,35.61,35.62,2000.0,35.65,35.65,35.61,35.62,2000.0
2022-05-03 11:50:00,35.63,35.64,35.51,35.51,4819.0,35.63,35.64,35.51,35.51,4819.0
2022-05-03 11:55:00,35.48,35.49,35.44,35.45,2800.0,35.48,35.49,35.44,35.45,2800.0
2022-05-03 12:00:00,35.46,35.58,35.44,35.58,4187.0,35.46,35.58,35.44,35.58,4187.0
2022-05-03 12:05:00,35.58,35.63,35.37,35.4,6253.0,35.58,35.63,35.37,35.4,6253.0
2022-05-03 12:10:00,35.36,35.37,35.32,35.32,3460.0,35.36,35.37,35.32,35.32,3460.0
2022-05-03 12:15:00,35.35,35.48,35.35,35.46,10733.0,35.35,35.48,35.35,35.46,10733.0
2022-05-03 12:20:00,35.51,35.51,35.44,35.46,2958.0,35.51,35.51,35.44,35.46,2958.0
2022-05-03 12:25:00,35.46,35.48,35.37,35.38,7681.0,35.46,35.48,35.37,35.38,7681.0
2022-05-03 12:30:00,35.38,35.46,35.33,35.43,16906.0,35.38,35.46,35.33,35.43,16906.0
2022-05-03 12:35:00,35.45,35.55,35.45,35.52,3804.0,35.45,35.55,35.45,35.52,3804.0
2022-05-03 12:40:00,35.5,35.65,35.5,35.59,3333.0,35.5,35.65,35.5,35.59,3333.0
2022-05-03 12:45:00,35.59,35.62,35.52,35.62,7633.0,35.59,35.62,35.52,35.62,7633.0
2022-05-03 12:50:00,35.61,35.72,35.61,35.7,9280.0,35.61,35.72,35.61,35.7,9280.0
2022-05-03 12:55:00,35.7,35.76,35.68,35.68,6876.0,35.7,35.76,35.68,35.68,6876.0
2022-05-03 13:00:00,35.69,35.71,35.66,35.69,2739.0,35.69,35.71,35.66,35.69,2739.0
2022-05-03 13:05:00,35.67,35.7,35.62,35.65,2840.0,35.67,35.7,35.62,35.65,2840.0
2022-05-03 13:10:00,35.63,35.69,35.63,35.69,2900.0,35.63,35.69,35.63,35.69,2900.0
2022-05-03 13:15:00,35.7,35.81,35.69,35.78,12808.0,35.7,35.81,35.69,35.78,12808.0
2022-05-03 13:20:00,35.78,35.85,35.77,35.82,11246.0,35.78,35.85,35.77,35.82,11246.0
2022-05-03 13:25:00,35.83,35.83,35.8,35.82,6090.0,35.83,35.83,35.8,35.82,6090.0
2022-05-03 13:30:00,35.83,35.9,35.83,35.89,2175.0,35.83,35.9,35.83,35.89,2175.0
2022-05-03 13:35:00,35.89,35.95,35.88,35.91,4329.0,35.89,35.95,35.88,35.91,4329.0
2022-05-03 13:40:00,35.94,36.06,35.93,36.06,4281.0,35.94,36.06,35.93,36.06,4281.0
2022-05-03 13:45:00,36.08,36.11,36.06,36.09,3503.0,36.08,36.11,36.06,36.09,3503.0
2022-05-03 13:50:00,36.09,36.09,35.98,36.0,6799.0,36.09,36.09,35.98,36.0,6799.0
2022-05-03 13:55:00,36.01,36.04,35.88,35.89,8333.0,36.01,36.04,35.88,35.89,8333.0
2022-05-03 14:00:00,35.9,35.92,35.78,35.82,20769.0,35.9,35.92,35.78,35.82,20769.0
2022-05-03 14:05:00,35.81,35.82,35.69,35.73,13507.0,35.81,35.82,35.69,35.73,13507.0
2022-05-03 14:10:00,35.7,35.75,35.48,35.48,16988.0,35.7,35.75,35.48,35.48,16988.0
2022-05-03 14:15:00,35.48,35.53,35.41,35.42,6538.0,35.48,35.53,35.41,35.42,6538.0
2022-05-03 14:20:00,35.4,35.45,35.37,35.41,5245.0,35.4,35.45,35.37,35.41,5245.0
2022-05-03 14:25:00,35.43,35.45,35.36,35.37,5193.0,35.43,35.45,35.36,35.37,5193.0
2022-05-03 14:30:00,35.4,35.47,35.35,35.45,6188.0,35.4,35.47,35.35,35.45,6188.0
2022-05-03 14:35:00,35.48,35.59,35.45,35.45,4791.0,35.48,35.59,35.45,35.45,4791.0
2022-05-03 14:40:00,35.43,35.53,35.33,35.53,6814.0,35.43,35.53,35.33,35.53,6814.0
2022-05-03 14:45:00,35.55,35.63,35.42,35.59,4420.0,35.55,35.63,35.42,35.59,4420.0
2022-05-03 14:50:00,35.59,35.76,35.59,35.73,5370.0,35.59,35.76,35.59,35.73,5370.0
2022-05-03 14:55:00,35.74,35.76,35.68,35.76,4987.0,35.74,35.76,35.68,35.76,4987.0
2022-05-03 15:00:00,35.77,35.77,35.64,35.65,5055.0,35.77,35.77,35.64,35.65,5055.0
2022-05-03 15:05:00,35.65,35.74,35.65,35.73,6356.0,35.65,35.74,35.65,35.73,6356.0
2022-05-03 15:10:00,35.75,35.79,35.71,35.73,6226.0,35.75,35.79,35.71,35.73,6226.0
2022-05-03 15:15:00,35.71,35.72,35.63,35.65,7224.0,35.71,35.72,35.63,35.65,7224.0
2022-05-03 15:20:00,35.67,35.77,35.6,35.66,8432.0,35.67,35.77,35.6,35.66,8432.0
2022-05-03 15:25:00,35.66,35.69,35.65,35.68,5466.0,35.66,35.69,35.65,35.68,5466.0
2022-05-03 15:30:00,35.67,35.74,35.64,35.72,11605.0,35.67,35.74,35.64,35.72,11605.0
2022-05-03 15:35:00,35.71,35.71,35.5,35.56,16242.0,35.71,35.71,35.5,35.56,16242.0
2022-05-03 15:40:00,35.55,35.55,35.34,35.39,17929.0,35.55,35.55,35.34,35.39,17929.0
2022-05-03 15:45:00,35.39,35.49,35.34,35.44,15988.0,35.39,35.49,35.34,35.44,15988.0
2022-05-03 15:50:00,35.44,35.48,35.35,35.42,37219.0,35.44,35.48,35.35,35.42,37219.0
2022-05-03 15:55:00,35.42,35.43,35.32,35.36,106068.0,35.42,35.43,35.32,35.36,106068.0
2022-05-04 09:30:00,35.36,35.39,34.89,35.09,6492.0,35.36,35.39,34.89,35.09,6492.0
2022-05-04 09:35:00,35.11,35.38,35.09,35.38,4242.0,35.11,35.38,35.09,35.38,4242.0
2022-05-04 09:40:00,35.25,35.31,34.91,35.01,5235.0,35.25,35.31,34.91,35.01,5235.0
2022-05-04 09:45:00,35.01,35.4,35.01,35.35,4400.0,35.01,35.4,35.01,35.35,4400.0
2022-05-04 09:50:00,35.27,35.49,35.2,35.49,4742.0,35.27,35.49,35.2,35.49,4742.0
2022-05-04 09:55:00,35.38,35.49,35.27,35.32,4237.0,35.38,35.49,35.27,35.32,4237.0
2022-05-04 10:00:00,35.3,35.36,35.17,35.27,8252.0,35.3,35.36,35.17,35.27,8252.0
2022-05-04 10:05:00,35.3,35.32,35.13,35.24,6321.0,35.3,35.32,35.13,35.24,6321.0
2022-05-04 10:10:00,35.26,35.4,35.24,35.3,5165.0,35.26,35.4,35.24,35.3,5165.0
2022-05-04 10:15:00,35.3,35.35,35.23,35.24,5397.0,35.3,35.35,35.23,35.24,5397.0
2022-05-04 10:20:00,35.2,35.25,35.15,35.18,5870.0,35.2,35.25,35.15,35.18,5870.0
2022-05-04 10:25:00,35.19,35.2,35.08,35.14,5715.0,35.19,35.2,35.08,35.14,5715.0
2022-05-04 10:30:00,35.13,35.14,35.04,35.07,4992.0,35.13,35.14,35.04,35.07,4992.0
2022-05-04 10:35:00,35.08,35.22,35.08,35.22,7970.0,35.08,35.22,35.08,35.22,7970.0
2022-05-04 10:40:00,35.22,35.3,35.17,35.3,6083.0,35.22,35.3,35.17,35.3,6083.0
2022-05-04 10:45:00,35.31,35.34,35.25,35.3,5570.0,35.31,35.34,35.25,35.3,5570.0
2022-05-04 10:50:00,35.24,35.31,35.19,35.31,3942.0,35.24,35.31,35.19,35.31,3942.0
2022-05-04 10:55:00,35.26,35.32,35.22,35.29,3915.0,35.26,35.32,35.22,35.29,3915.0
2022-05-04 11:00:00,35.27,35.29,35.22,35.23,2479.0,35.27,35.29,35.22,35.23,2479.0
2022-05-04 11:05:00,35.22,35.27,35.22,35.26,1013.0,35.22,35.27,35.22,35.26,1013.0
2022-05-04 11:10:00,35.26,35.27,35.16,35.17,4104.0,35.26,35.27,35.16,35.17,4104.0
2022-05-04 11:15:00,35.19,35.25,35.19,35.25,1102.0,35.19,35.25,35.19,35.25,1102.0
2022-05-04 11:20:00,35.28,35.3,35.15,35.16,3536.0,35.28,35.3,35.15,35.16,3536.0
2022-05-04 11:25:00,35.16,35.23,35.16,35.16,5054.0,35.16,35.23,35.16,35.16,5054.0
2022-05-04 11:30:00,35.13,35.13,34.95,34.98,7387.0,35.13,35.13,34.95,34.98,7387.0
2022-05-04 11:35:00,35.01,35.01,34.96,34.98,1303.0,35.01,35.01,34.96,34.98,1303.0
2022-05-04 11:40:00,34.97,35.01,34.88,34.93,4758.0,34.97,35.01,34.88,34.93,4758.0
2022-05-04 11:45:00,34.95,35.01,34.94,34.96,4369.0,34.95,35.01,34.94,34.96,4369.0
2022-05-04 11:50:00,34.91,34.92,34.82,34.86,2627.0,34.91,34.92,34.82,34.86,2627.0
2022-05-04 11:55:00,34.86,34.88,34.77,34.88,4228.0,34.86,34.88,34.77,34.88,4228.0
2022-05-04 12:00:00,34.88,34.97,34.87,34.97,4611.0,34.88,34.97,34.87,34.97,4611.0
2022-05-04 12:05:00,34.97,35.04,34.95,35.02,4114.0,34.97,35.04,34.95,35.02,4114.0
2022-05-04 12:10:00,35.04,35.07,35.0,35.07,3602.0,35.04,35.07,35.0,35.07,3602.0
2022-05-04 12:15:00,35.06,35.07,34.99,34.99,2662.0,35.06,35.07,34.99,34.99,2662.0
2022-05-04 12:20:00,35.03,35.09,35.02,35.04,2206.0,35.03,35.09,35.02,35.04,2206.0
2022-05-04 12:25:00,35.06,35.14,35.06,35.09,4800.0,35.06,35.14,35.06,35.09,4800.0
2022-05-04 12:30:00,35.11,35.12,35.03,35.1,3268.0,35.11,35.12,35.03,35.1,3268.0
2022-05-04 12:35:00,35.12,35.14,35.09,35.11,1380.0,35.12,35.14,35.09,35.11,1380.0
2022-05-04 12:40:00,35.09,35.1,35.01,35.07,1000.0,35.09,35.1,35.01,35.07,1000.0
2022-05-04 12:45:00,35.02,35.07,35.0,35.05,1506.0,35.02,35.07,35.0,35.05,1506.0
2022-05-04 12:50:00,35.0,35.07,35.0,35.02,1300.0,35.0,35.07,35.0,35.02,1300.0
2022-05-04 12:55:00,35.04,35.07,35.01,35.07,1400.0,35.04,35.07,35.01,35.07,1400.0
2022-05-04 13:00:00,35.04,35.11,35.04,35.1,2102.0,35.04,35.11,35.04,35.1,2102.0
2022-05-04 13:05:00,35.08,35.08,34.97,34.97,2601.0,35.08,35.08,34.97,34.97,2601.0
2022-05-04 13:10:00,34.96,35.0,34.91,35.0,3132.0,34.96,35.0,34.91,35.0,3132.0
2022-05-04 13:15:00,35.02,35.02,34.98,35.02,1684.0,35.02,35.02,34.98,35.02,1684.0
2022-05-04 13:20:00,35.03,35.03,34.87,34.87,1930.0,35.03,35.03,34.87,34.87,1930.0
2022-05-04 13:25:00,34.84,34.87,34.83,34.86,1666.0,34.84,34.87,34.83,34.86,1666.0
2022-05-04 13:30:00,34.82,34.88,34.79,34.81,1971.0,34.82,34.88,34.79,34.81,1971.0
2022-05-04 13:35:00,34.8,34.8,34.67,34.74,3536.0,34.8,34.8,34.67,34.74,3536.0
2022-05-04 13:40:00,34.75,34.78,34.74,34.76,1414.0,34.75,34.78,34.74,34.76,1414.0
2022-05-04 13:45:00,34.78,34.82,34.74,34.79,2183.0,34.78,34.82,34.74,34.79,2183.0
2022-05-04 13:50:00,34.77,34.83,34.77,34.83,2111.0,34.77,34.83,34.77,34.83,2111.0
2022-05-04 13:55:00,34.84,35.0,34.74,34.97,9185.0,34.84,35.0,34.74,34.97,9185.0
2022-05-04 14:00:00,35.02,35.2,34.91,35.04,6468.0,35.02,35.2,34.91,35.04,6468.0
2022-05-04 14:05:00,35.02,35.08,34.72,34.82,4340.0,35.02,35.08,34.72,34.82,4340.0
2022-05-04 14:10:00,34.8,35.02,34.8,34.94,3078.0,34.8,35.02,34.8,34.94,3078.0
2022-05-04 14:15:00,34.94,34.95,34.84,34.91,3336.0,34.94,34.95,34.84,34.91,3336.0
2022-05-04 14:20:00,34.9,35.03,34.81,35.02,4826.0,34.9,35.03,34.81,35.02,4826.0
2022-05-04 14:25:00,35.02,35.26,34.95,35.08,3383.0,35.02,35.26,34.95,35.08,3383.0
2022-05-04 14:30:00,35.11,35.13,34.66,34.7,6992.0,35.11,35.13,34.66,34.7,6992.0
2022-05-04 14:35:00,34.67,34.9,34.67,34.76,5722.0,34.67,34.9,34.67,34.76,5722.0
2022-05-04 14:40:00,34.7,35.15,34.7,35.09,7045.0,34.7,35.15,34.7,35.09,7045.0
2022-05-04 14:45:00,35.14,35.43,34.98,35.35,10208.0,35.14,35.43,34.98,35.35,10208.0
2022-05-04 14:50:00,35.36,35.73,35.36,35.68,29790.0,35.36,35.73,35.36,35.68,29790.0
2022-05-04 14:55:00,35.69,35.99,35.69,35.85,30765.0,35.69,35.99,35.69,35.85,30765.0
2022-05-04 15:00:00,35.85,36.03,35.85,35.9,9812.0,35.85,36.03,35.85,35.9,9812.0
2022-05-04 15:05:00,35.89,36.02,35.87,36.02,5425.0,35.89,36.02,35.87,36.02,5425.0
2022-05-04 15:10:00,35.99,36.29,35.99,36.26,30702.0,35.99,36.29,35.99,36.26,30702.0
2022-05-04 15:15:00,36.29,36.4,36.03,36.05,34647.0,36.29,36.4,36.03,36.05,34647.0
2022-05-04 15:20:00,36.07,36.19,36.04,36.17,6922.0,36.07,36.19,36.04,36.17,6922.0
2022-05-04 15:25:00,36.16,36.26,36.13,36.26,23854.0,36.16,36.26,36.13,36.26,23854.0
2022-05-04 15:30:00,36.26,36.39,36.22,36.35,7102.0,36.26,36.39,36.22,36.35,7102.0
2022-05-04 15:35:00,36.38,36.52,36.34,36.48,12994.0,36.38,36.52,36.34,36.48,12994.0
2022-05-04 15:40:00,36.5,36.56,36.38,36.46,20915.0,36.5,36.56,36.38,36.46,20915.0
2022-05-04 15:45:00,36.44,36.48,36.37,36.42,21262.0,36.44,36.48,36.37,36.42,21262.0
2022-05-04 15:50:00,36.43,36.52,36.39,36.39,30150.0,36.43,36.52,36.39,36.39,30150.0
2022-05-04 15:55:00,36.38,36.43,36.33,36.38,69757.0,36.38,36.43,36.33,36.38,69757.0
2022-05-05 09:30:00,36.04,36.04,35.35,35.95,11360.0,36.04,36.04,35.35,35.95,11360.0
2022-05-05 09:35:00,35.97,36.03,35.76,35.89,7133.0,35.97,36.03,35.76,35.89,7133.0
2022-05-05 09:40:00,35.8,36.06,35.7,35.72,3181.0,35.8,36.06,35.7,35.72,3181.0
2022-05-05 09:45:00,35.73,35.82,35.6,35.82,8432.0,35.73,35.82,35.6,35.82,8432.0
2022-05-05 09:50:00,35.86,35.88,35.69,35.79,16621.0,35.86,35.88,35.69,35.79,16621.0
2022-05-05 09:55:00,35.77,35.78,35.45,35.54,14824.0,35.77,35.78,35.45,35.54,14824.0
2022-05-05 10:00:00,35.56,35.59,35.3,35.34,2203.0,35.56,35.59,35.3,35.34,2203.0
2022-05-05 10:05:00,35.35,35.44,35.29,35.44,4175.0,35.35,35.44,35.29,35.44,4175.0
2022-05-05 10:10:00,35.43,35.44,35.3,35.43,5082.0,35.43,35.44,35.3,35.43,5082.0
2022-05-05 10:15:00,35.55,35.55,35.41,35.43,2329.0,35.55,35.55,35.41,35.43,2329.0
2022-05-05 10:20:00,35.36,35.43,35.26,35.26,6054.0,35.36,35.43,35.26,35.26,6054.0
2022-05-05 10:25:00,35.28,35.34,35.23,35.25,10116.0,35.28,35.34,35.23,35.25,10116.0
2022-05-05 10:30:00,35.23,35.25,35.19,35.24,8058.0,35.23,35.25,35.19,35.24,8058.0
2022-05-05 10:35:00,35.26,35.26,35.03,35.04,3535.0,35.26,35.26,35.03,35.04,3535.0
2022-05-05 10:40:00,35.01,35.13,34.89,35.11,21921.0,35.01,35.13,34.89,35.11,21921.0
2022-05-05 10:45:00,35.13,35.35,35.11,35.14,8692.0,35.13,35.35,35.11,35.14,8692.0
2022-05-05 10:50:00,35.15,35.26,35.05,35.09,8512.0,35.15,35.26,35.05,35.09,8512.0
2022-05-05 10:55:00,35.16,35.24,35.03,35.11,4529.0,35.16,35.24,35.03,35.11,4529.0
2022-05-05 11:00:00,35.11,35.19,35.05,35.05,3908.0,35.11,35.19,35.05,35.05,3908.0
2022-05-05 11:05:00,35.07,35.16,34.9,34.97,9079.0,35.07,35.16,34.9,34.97,9079.0
2022-05-05 11:10:00,34.97,35.12,34.97,35.12,4475.0,34.97,35.12,34.97,35.12,4475.0
2022-05-05 11:15:00,35.08,35.15,34.98,35.06,4224.0,35.08,35.15,34.98,35.06,4224.0
2022-05-05 11:20:00,35.03,35.03,34.88,34.91,8099.0,35.03,35.03,34.88,34.91,8099.0
2022-05-05 11:25:00,34.89,34.98,34.87,34.98,3512.0,34.89,34.98,34.87,34.98,3512.0
2022-05-05 11:30:00,34.98,35.07,34.9,34.95,5780.0,34.98,35.07,34.9,34.95,5780.0
2022-05-05 11:35:00,34.95,35.17,34.95,35.06,4463.0,34.95,35.17,34.95,35.06,4463.0
2022-05-05 11:40:00,35.07,35.24,35.06,35.11,7277.0,35.07,35.24,35.06,35.11,7277.0
2022-05-05 11:45:00,35.08,35.1,34.97,35.06,2823.0,35.08,35.1,34.97,35.06,2823.0
2022-05-05 11:50:00,35.01,35.01,34.83,34.85,3733.0,35.01,35.01,34.83,34.85,3733.0
2022-05-05 11:55:00,34.86,34.89,34.82,34.84,2651.0,34.86,34.89,34.82,34.84,2651.0
2022-05-05 12:00:00,34.82,34.84,34.67,34.75,6735.0,34.82,34.84,34.67,34.75,6735.0
2022-05-05 12:05:00,34.78,34.92,34.78,34.92,2420.0,34.78,34.92,34.78,34.92,2420.0
2022-05-05 12:10:00,34.9,35.02,34.87,35.01,2650.0,34.9,35.02,34.87,35.01,2650.0
2022-05-05 12:15:00,34.94,34.98,34.87,34.97,5610.0,34.94,34.98,34.87,34.97,5610.0
2022-05-05 12:20:00,34.99,35.0,34.89,34.92,2746.0,34.99,35.0,34.89,34.92,2746.0
2022-05-05 12:25:00,34.93,35.18,34.93,35.17,7415.0,34.93,35.18,34.93,35.17,7415.0
2022-05-05 12:30:00,35.14,35.26,35.12,35.17,5322.0,35.14,35.26,35.12,35.17,5322.0
2022-05-05 12:35:00,35.19,35.22,35.14,35.21,5017.0,35.19,35.22,35.14,35.21,5017.0
2022-05-05 12:40:00,35.21,35.27,35.15,35.27,5057.0,35.21,35.27,35.15,35.27,5057.0
2022-05-05 12:45:00,35.25,35.31,35.19,35.26,4509.0,35.25,35.31,35.19,35.26,4509.0
2022-05-05 12:50:00,35.27,35.4,35.27,35.39,3166.0,35.27,35.4,35.27,35.39,3166.0
2022-05-05 12:55:00,35.44,35.5,35.39,35.44,11637.0,35.44,35.5,35.39,35.44,11637.0
2022-05-05 13:00:00,35.47,35.58,35.45,35.55,4379.0,35.47,35.58,35.45,35.55,4379.0
2022-05-05 13:05:00,35.53,35.7,35.51,35.68,8970.0,35.53,35.7,35.51,35.68,8970.0
2022-05-05 13:10:00,35.65,35.67,35.46,35.47,7118.0,35.65,35.67,35.46,35.47,7118.0
2022-05-05 13:15:00,35.48,35.51,35.37,35.45,5649.0,35.48,35.51,35.37,35.45,5649.0
2022-05-05 13:20:00,35.43,35.46,35.38,35.42,4233.0,35.43,35.46,35.38,35.42,4233.0
2022-05-05 13:25:00,35.41,35.41,35.3,35.36,3903.0,35.41,35.41,35.3,35.36,3903.0
2022-05-05 13:30:00,35.37,35.38,35.26,35.37,6327.0,35.37,35.38,35.26,35.37,6327.0
2022-05-05 13:35:00,35.36,35.5,35.36,35.39,3895.0,35.36,35.5,35.36,35.39,3895.0
2022-05-05 13:40:00,35.38,35.52,35.36,35.43,5364.0,35.38,35.52,35.36,35.43,5364.0
2022-05-05 13:45:00,35.44,35.47,35.26,35.27,4948.0,35.44,35.47,35.26,35.27,4948.0
2022-05-05 13:50:00,35.27,35.27,35.11,35.17,8810.0,35.27,35.27,35.11,35.17,8810.0
2022-05-05 13:55:00,35.19,35.19,35.11,35.16,3200.0,35.19,35.19,35.11,35.16,3200.0
2022-05-05 14:00:00,35.13,35.15,35.06,35.13,2633.0,35.13,35.15,35.06,35.13,2633.0
2022-05-05 14:05:00,35.16,35.21,35.12,35.18,4357.0,35.16,35.21,35.12,35.18,4357.0
2022-05-05 14:10:00,35.18,35.19,35.1,35.1,7771.0,35.18,35.19,35.1,35.1,7771.0
2022-05-05 14:15:00,35.12,35.2,35.07,35.19,11970.0,35.12,35.2,35.07,35.19,11970.0
2022-05-05 14:20:00,35.2,35.21,34.91,34.95,19540.0,35.2,35.21,34.91,34.95,19540.0
2022-05-05 14:25:00,34.93,34.98,34.87,34.87,8239.0,34.93,34.98,34.87,34.87,8239.0
2022-05-05 14:30:00,34.86,34.93,34.85,34.93,4874.0,34.86,34.93,34.85,34.93,4874.0
2022-05-05 14:35:00,34.91,34.93,34.86,34.93,4335.0,34.91,34.93,34.86,34.93,4335.0
2022-05-05 14:40:00,34.91,34.93,34.81,34.85,14518.0,34.91,34.93,34.81,34.85,14518.0
2022-05-05 14:45:00,34.85,34.87,34.73,34.73,14224.0,34.85,34.87,34.73,34.73,14224.0
2022-05-05 14:50:00,34.76,34.88,34.75,34.8,16112.0,34.76,34.88,34.75,34.8,16112.0
2022-05-05 14:55:00,34.8,34.8,34.57,34.76,21027.0,34.8,34.8,34.57,34.76,21027.0
2022-05-05 15:00:00,34.78,34.84,34.76,34.83,6897.0,34.78,34.84,34.76,34.83,6897.0
2022-05-05 15:05:00,34.84,34.93,34.83,34.89,6283.0,34.84,34.93,34.83,34.89,6283.0
2022-05-05 15:10:00,34.89,34.94,34.8,34.8,4651.0,34.89,34.94,34.8,34.8,4651.0
2022-05-05 15:15:00,34.81,34.84,34.72,34.77,5470.0,34.81,34.84,34.72,34.77,5470.0
2022-05-05 15:20:00,34.75,34.78,34.7,34.72,5021.0,34.75,34.78,34.7,34.72,5021.0
2022-05-05 15:25:00,34.73,34.81,34.71,34.77,8973.0,34.73,34.81,34.71,34.77,8973.0
2022-05-05 15:30:00,34.76,34.93,34.74,34.87,13921.0,34.76,34.93,34.74,34.87,13921.0
2022-05-05 15:35:00,34.87,34.98,34.84,34.97,14853.0,34.87,34.98,34.84,34.97,14853.0
2022-05-05 15:40:00,34.99,35.09,34.94,34.94,16353.0,34.99,35.09,34.94,34.94,16353.0
2022-05-05 15:45:00,34.95,35.02,34.81,34.82,23013.0,34.95,35.02,34.81,34.82,23013.0
2022-05-05 15:50:00,34.84,35.16,34.83,35.11,34968.0,34.84,35.16,34.83,35.11,34968.0
2022-05-05 15:55:00,35.14,35.29,35.08,35.28,57890.0,35.14,35.29,35.08,35.28,57890.0
2022-05-06 09:30:00,34.37,34.79,34.33,34.53,18966.0,34.37,34.79,34.33,34.53,18966.0
2022-05-06 09:35:00,34.6,34.65,34.45,34.48,6546.0,34.6,34.65,34.45,34.48,6546.0
2022-05-06 09:40:00,34.65,34.65,34.12,34.12,12511.0,34.65,34.65,34.12,34.12,12511.0
2022-05-06 09:45:00,34.18,34.21,33.8,33.84,19336.0,34.18,34.21,33.8,33.84,19336.0
2022-05-06 09:50:00,33.83,33.87,33.54,33.57,9661.0,33.83,33.87,33.54,33.57,9661.0
2022-05-06 09:55:00,33.5,33.51,33.31,33.45,12932.0,33.5,33.51,33.31,33.45,12932.0
2022-05-06 10:00:00,33.62,34.11,33.61,34.01,12591.0,33.62,34.11,33.61,34.01,12591.0
2022-05-06 10:05:00,33.98,34.31,33.95,34.1,10374.0,33.98,34.31,33.95,34.1,10374.0
2022-05-06 10:10:00,34.08,34.21,33.93,34.01,15284.0,34.08,34.21,33.93,34.01,15284.0
2022-05-06 10:15:00,34.05,34.35,34.05,34.23,10930.0,34.05,34.35,34.05,34.23,10930.0
2022-05-06 10:20:00,34.18,34.31,34.08,34.23,9177.0,34.18,34.31,34.08,34.23,9177.0
2022-05-06 10:25:00,34.32,34.39,34.15,34.15,5781.0,34.32,34.39,34.15,34.15,5781.0
2022-05-06 10:30:00,34.19,34.35,34.11,34.16,4780.0,34.19,34.35,34.11,34.16,4780.0
2022-05-06 10:35:00,34.13,34.19,33.84,33.9,5695.0,34.13,34.19,33.84,33.9,5695.0
2022-05-06 10:40:00,33.93,34.16,33.92,34.1,4416.0,33.93,34.16,33.92,34.1,4416.0
2022-05-06 10:45:00,34.08,34.62,34.07,34.46,23944.0,34.08,34.62,34.07,34.46,23944.0
2022-05-06 10:50:00,34.58,34.58,34.43,34.51,9947.0,34.58,34.58,34.43,34.51,9947.0
2022-05-06 10:55:00,34.53,34.53,34.36,34.49,23712.0,34.53,34.53,34.36,34.49,23712.0
2022-05-06 11:00:00,34.52,34.61,34.39,34.43,42499.0,34.52,34.61,34.39,34.43,42499.0
2022-05-06 11:05:00,34.4,34.6,34.39,34.6,12931.0,34.4,34.6,34.39,34.6,12931.0
2022-05-06 11:10:00,34.63,34.67,34.39,34.61,19740.0,34.63,34.67,34.39,34.61,19740.0
2022-05-06 11:15:00,34.68,34.91,34.66,34.77,18965.0,34.68,34.91,34.66,34.77,18965.0
2022-05-06 11:20:00,34.76,34.91,34.73,34.83,12214.0,34.76,34.91,34.73,34.83,12214.0
2022-05-06 11:25:00,34.8,34.8,34.54,34.54,8198.0,34.8,34.8,34.54,34.54,8198.0
2022-05-06 11:30:00,34.55,34.58,34.39,34.43,9050.0,34.55,34.58,34.39,34.43,9050.0
2022-05-06 11:35:00,34.41,34.41,34.23,34.23,5121.0,34.41,34.41,34.23,34.23,5121.0
2022-05-06 11:40:00,34.27,34.5,34.27,34.41,3912.0,34.27,34.5,34.27,34.41,3912.0
2022-05-06 11:45:00,34.41,34.57,34.4,34.55,4251.0,34.41,34.57,34.4,34.55,4251.0
2022-05-06 11:50:00,34.5,34.56,34.3,34.3,3065.0,34.5,34.56,34.3,34.3,3065.0
2022-05-06 11:55:00,34.34,34.45,34.27,34.27,5944.0,34.34,34.45,34.27,34.27,5944.0
2022-05-06 12:00:00,34.31,34.55,34.23,34.54,22143.0,34.31,34.55,34.23,34.54,22143.0
2022-05-06 12:05:00,34.6,34.83,34.6,34.71,17777.0,34.6,34.83,34.6,34.71,17777.0
2022-05-06 12:10:00,34.66,34.67,34.3,34.33,2792.0,34.66,34.67,34.3,34.33,2792.0
2022-05-06 12:15:00,34.27,34.34,34.19,34.26,4474.0,34.27,34.34,34.19,34.26,4474.0
2022-05-06 12:20:00,34.2,34.61,34.2,34.49,2762.0,34.2,34.61,34.2,34.49,2762.0
2022-05-06 12:25:00,34.61,34.65,34.59,34.64,1139.0,34.61,34.65,34.59,34.64,1139.0
2022-05-06 12:30:00,34.61,34.65,34.53,34.6,4751.0,34.61,34.65,34.53,34.6,4751.0
2022-05-06 12:35:00,34.58,34.61,34.46,34.56,3084.0,34.58,34.61,34.46,34.56,3084.0
2022-05-06 12:40:00,34.55,34.69,34.54,34.68,1391.0,34.55,34.69,34.54,34.68,1391.0
2022-05-06 12:45:00,34.73,34.73,34.64,34.66,2143.0,34.73,34.73,34.64,34.66,2143.0
2022-05-06 12:50:00,34.61,34.73,34.49,34.72,1613.0,34.61,34.73,34.49,34.72,1613.0
2022-05-06 12:55:00,34.74,34.84,34.74,34.77,3867.0,34.74,34.84,34.74,34.77,3867.0
2022-05-06 13:00:00,34.77,34.83,34.74,34.83,2253.0,34.77,34.83,34.74,34.83,2253.0
2022-05-06 13:05:00,34.81,34.81,34.62,34.63,2646.0,34.81,34.81,34.62,34.63,2646.0
2022-05-06 13:10:00,34.65,34.72,34.54,34.58,3337.0,34.65,34.72,34.54,34.58,3337.0
2022-05-06 13:15:00,34.56,34.57,34.42,34.42,3684.0,34.56,34.57,34.42,34.42,3684.0
2022-05-06 13:20:00,34.41,34.54,34.36,34.46,4643.0,34.41,34.54,34.36,34.46,4643.0
2022-05-06 13:25:00,34.45,34.56,34.38,34.49,5570.0,34.45,34.56,34.38,34.49,5570.0
2022-05-06 13:30:00,34.5,34.59,34.46,34.54,2313.0,34.5,34.59,34.46,34.54,2313.0
2022-05-06 13:35:00,34.58,34.62,34.34,34.41,3429.0,34.58,34.62,34.34,34.41,3429.0
2022-05-06 13:40:00,34.48,34.53,34.37,34.47,2756.0,34.48,34.53,34.37,34.47,2756.0
2022-05-06 13:45:00,34.48,34.48,34.34,34.36,1330.0,34.48,34.48,34.34,34.36,1330.0
2022-05-06 13:50:00,34.37,34.4,34.28,34.32,3034.0,34.37,34.4,34.28,34.32,3034.0
2022-05-06 13:55:00,34.28,34.32,34.26,34.29,1143.0,34.28,34.32,34.26,34.29,1143.0
2022-05-06 14:00:00,34.26,34.29,34.2,34.23,6537.0,34.26,34.29,34.2,34.23,6537.0
2022-05-06 14:05:00,34.21,34.21,34.05,34.06,3217.0,34.21,34.21,34.05,34.06,3217.0
2022-05-06 14:10:00,34.07,34.22,34.06,34.18,3042.0,34.07,34.22,34.06,34.18,3042.0
2022-05-06 14:15:00,34.22,34.29,34.21,34.23,2469.0,34.22,34.29,34.21,34.23,2469.0
2022-05-06 14:20:00,34.21,34.25,34.14,34.21,3126.0,34.21,34.25,34.14,34.21,3126.0
2022-05-06 14:25:00,34.18,34.18,34.07,34.12,2505.0,34.18,34.18,34.07,34.12,2505.0
2022-05-06 14:30:00,34.12,34.15,34.03,34.07,3691.0,34.12,34.15,34.03,34.07,3691.0
2022-05-06 14:35:00,34.1,34.12,34.0,34.04,16903.0,34.1,34.12,34.0,34.04,16903.0
2022-05-06 14:40:00,34.06,34.12,34.05,34.05,3240.0,34.06,34.12,34.05,34.05,3240.0
2022-05-06 14:45:00,34.02,34.09,33.96,34.09,9453.0,34.02,34.09,33.96,34.09,9453.0
2022-05-06 14:50:00,34.1,34.23,34.09,34.22,4725.0,34.1,34.23,34.09,34.22,4725.0
2022-05-06 14:55:00,34.26,34.26,34.12,34.14,5451.0,34.26,34.26,34.12,34.14,5451.0
2022-05-06 15:00:00,34.09,34.12,34.01,34.09,4146.0,34.09,34.12,34.01,34.09,4146.0
2022-05-06 15:05:00,34.12,34.15,34.04,34.05,3737.0,34.12,34.15,34.04,34.05,3737.0
2022-05-06 15:10:00,34.07,34.17,34.05,34.13,3815.0,34.07,34.17,34.05,34.13,3815.0
2022-05-06 15:15:00,34.11,34.14,34.02,34.09,6554.0,34.11,34.14,34.02,34.09,6554.0
2022-05-06 15:20:00,34.07,34.07,33.91,33.92,4993.0,34.07,34.07,33.91,33.92,4993.0
2022-05-06 15:25:00,33.92,34.04,33.89,34.03,9583.0,33.92,34.04,33.89,34.03,9583.0
2022-05-06 15:30:00,34.03,34.13,34.01,34.06,11125.0,34.03,34.13,34.01,34.06,11125.0
2022-05-06 15:35:00,34.06,34.24,34.02,34.22,8780.0,34.06,34.24,34.02,34.22,8780.0
2022-05-06 15:40:00,34.19,34.27,34.16,34.22,10692.0,34.19,34.27,34.16,34.22,10692.0
2022-05-06 15:45:00,34.25,34.31,34.19,34.2,12229.0,34.25,34.31,34.19,34.2,12229.0
2022-05-06 15:50:00,34.21,34.32,34.19,34.21,22794.0,34.21,34.32,34.19,34.21,22794.0
2022-05-06 15:55:00,34.21,34.27,34.16,34.25,39946.0,34.21,34.27,34.16,34.25,39946.0
2022-05-09 09:30:00,33.63,33.78,33.49,33.74,14002.0,33.63,33.78,33.49,33.74,14002.0
2022-05-09 09:35:00,33.7,34.07,33.7,34.05,24081.0,33.7,34.07,33.7,34.05,24081.0
2022-05-09 09:40:00,34.01,34.23,33.79,34.23,7336.0,34.01,34.23,33.79,34.23,7336.0
2022-05-09 09:45:00,34.17,34.31,34.13,34.27,13555.0,34.17,34.31,34.13,34.27,13555.0
2022-05-09 09:50:00,34.3,34.62,34.23,34.58,15146.0,34.3,34.62,34.23,34.58,15146.0
2022-05-09 09:55:00,34.58,34.8,34.54,34.8,9811.0,34.58,34.8,34.54,34.8,9811.0
2022-05-09 10:00:00,34.78,34.96,34.72,34.78,15879.0,34.78,34.96,34.72,34.78,15879.0
2022-05-09 10:05:00,34.78,34.89,34.69,34.7,9967.0,34.78,34.89,34.69,34.7,9967.0
2022-05-09 10:10:00,34.66,34.91,34.63,34.87,12222.0,34.66,34.91,34.63,34.87,12222.0
2022-05-09 10:15:00,34.87,34.88,34.55,34.59,34408.0,34.87,34.88,34.55,34.59,34408.0
2022-05-09 10:20:00,34.59,34.76,34.5,34.68,28576.0,34.59,34.76,34.5,34.68,28576.0
2022-05-09 10:25:00,34.67,34.74,34.38,34.38,11948.0,34.67,34.74,34.38,34.38,11948.0
2022-05-09 10:30:00,34.41,34.41,34.25,34.35,19824.0,34.41,34.41,34.25,34.35,19824.0
2022-05-09 10:35:00,34.37,34.46,34.26,34.37,12564.0,34.37,34.46,34.26,34.37,12564.0
2022-05-09 10:40:00,34.34,34.5,34.33,34.37,13647.0,34.34,34.5,34.33,34.37,13647.0
2022-05-09 10:45:00,34.38,34.44,34.3,34.34,24483.0,34.38,34.44,34.3,34.34,24483.0
2022-05-09 10:50:00,34.33,34.36,34.14,34.14,22174.0,34.33,34.36,34.14,34.14,22174.0
2022-05-09 10:55:00,34.11,34.28,34.07,34.17,10271.0,34.11,34.28,34.07,34.17,10271.0
2022-05-09 11:00:00,34.21,34.4,34.16,34.31,12511.0,34.21,34.4,34.16,34.31,12511.0
2022-05-09 11:05:00,34.29,34.31,33.96,33.99,11823.0,34.29,34.31,33.96,33.99,11823.0
2022-05-09 11:10:00,34.0,34.1,33.86,33.86,12225.0,34.0,34.1,33.86,33.86,12225.0
2022-05-09 11:15:00,33.89,33.99,33.85,33.91,12396.0,33.89,33.99,33.85,33.91,12396.0
2022-05-09 11:20:00,33.91,33.91,33.74,33.79,6718.0,33.91,33.91,33.74,33.79,6718.0
2022-05-09 11:25:00,33.79,33.81,33.67,33.76,8691.0,33.79,33.81,33.67,33.76,8691.0
2022-05-09 11:30:00,33.76,33.81,33.61,33.78,10865.0,33.76,33.81,33.61,33.78,10865.0
2022-05-09 11:35:00,33.82,33.9,33.72,33.9,6883.0,33.82,33.9,33.72,33.9,6883.0
2022-05-09 11:40:00,33.87,34.02,33.8,33.92,6766.0,33.87,34.02,33.8,33.92,6766.0
2022-05-09 11:45:00,33.91,34.0,33.9,33.93,6834.0,33.91,34.0,33.9,33.93,6834.0
2022-05-09 11:50:00,33.93,34.06,33.93,34.02,8415.0,33.93,34.06,33.93,34.02,8415.0
2022-05-09 11:55:00,34.01,34.11,33.97,34.09,11378.0,34.01,34.11,33.97,34.09,11378.0
2022-05-09 12:00:00,34.08,34.22,34.05,34.16,8894.0,34.08,34.22,34.05,34.16,8894.0
2022-05-09 12:05:00,34.16,34.45,34.16,34.36,32226.0,34.16,34.45,34.16,34.36,32226.0
2022-05-09 12:10:00,34.42,34.49,34.36,34.42,4243.0,34.42,34.49,34.36,34.42,4243.0
2022-05-09 12:15:00,34.41,34.5,34.39,34.39,4268.0,34.41,34.5,34.39,34.39,4268.0
2022-05-09 12:20:00,34.37,34.45,34.35,34.41,3165.0,34.37,34.45,34.35,34.41,3165.0
2022-05-09 12:25:00,34.44,34.48,34.38,34.47,14770.0,34.44,34.48,34.38,34.47,14770.0
2022-05-09 12:30:00,34.45,34.59,34.4,34.53,9498.0,34.45,34.59,34.4,34.53,9498.0
2022-05-09 12:35:00,34.52,34.52,34.41,34.41,5241.0,34.52,34.52,34.41,34.41,5241.0
2022-05-09 12:40:00,34.42,34.44,34.3,34.3,3957.0,34.42,34.44,34.3,34.3,3957.0
2022-05-09 12:45:00,34.31,34.33,34.3,34.32,11012.0,34.31,34.33,34.3,34.32,11012.0
2022-05-09 12:50:00,34.32,34.34,34.21,34.22,18419.0,34.32,34.34,34.21,34.22,18419.0
2022-05-09 12:55:00,34.22,34.22,34.1,34.1,2530.0,34.22,34.22,34.1,34.1,2530.0
2022-05-09 13:00:00,34.14,34.26,34.11,34.21,4787.0,34.14,34.26,34.11,34.21,4787.0
2022-05-09 13:05:00,34.21,34.33,34.18,34.33,18773.0,34.21,34.33,34.18,34.33,18773.0
2022-05-09 13:10:00,34.33,34.33,34.28,34.31,3039.0,34.33,34.33,34.28,34.31,3039.0
2022-05-09 13:15:00,34.33,34.39,34.32,34.38,4529.0,34.33,34.39,34.32,34.38,4529.0
2022-05-09 13:20:00,34.36,34.36,34.28,34.31,4967.0,34.36,34.36,34.28,34.31,4967.0
2022-05-09 13:25:00,34.32,34.45,34.31,34.44,3949.0,34.32,34.45,34.31,34.44,3949.0
2022-05-09 13:30:00,34.44,34.55,34.41,34.44,6208.0,34.44,34.55,34.41,34.44,6208.0
2022-05-09 13:35:00,34.41,34.41,34.32,34.37,2281.0,34.41,34.41,34.32,34.37,2281.0
2022-05-09 13:40:00,34.39,34.54,34.38,34.54,3365.0,34.39,34.54,34.38,34.54,3365.0
2022-05-09 13:45:00,34.55,34.55,34.44,34.45,2679.0,34.55,34.55,34.44,34.45,2679.0
2022-05-09 13:50:00,34.42,34.43,34.27,34.3,3541.0,34.42,34.43,34.27,34.3,3541.0
2022-05-09 13:55:00,34.29,34.46,34.29,34.46,4675.0,34.29,34.46,34.29,34.46,4675.0
2022-05-09 14:00:00,34.45,34.55,34.43,34.46,6726.0,34.45,34.55,34.43,34.46,6726.0
2022-05-09 14:05:00,34.47,34.53,34.33,34.39,5076.0,34.47,34.53,34.33,34.39,5076.0
2022-05-09 14:10:00,34.37,34.48,34.34,34.34,5276.0,34.37,34.48,34.34,34.34,5276.0
2022-05-09 14:15:00,34.36,34.47,34.36,34.47,4588.0,34.36,34.47,34.36,34.47,4588.0
2022-05-09 14:20:00,34.48,34.48,34.32,34.35,4129.0,34.48,34.48,34.32,34.35,4129.0
2022-05-09 14:25:00,34.32,34.32,34.25,34.3,6574.0,34.32,34.32,34.25,34.3,6574.0
2022-05-09 14:30:00,34.29,34.36,34.24,34.33,11693.0,34.29,34.36,34.24,34.33,11693.0
2022-05-09 14:35:00,34.34,34.44,34.32,34.35,4268.0,34.34,34.44,34.32,34.35,4268.0
2022-05-09 14:40:00,34.33,34.43,34.31,34.43,5199.0,34.33,34.43,34.31,34.43,5199.0
2022-05-09 14:45:00,34.46,34.6,34.39,34.39,7301.0,34.46,34.6,34.39,34.39,7301.0
2022-05-09 14:50:00,34.32,34.42,34.25,34.4,10107.0,34.32,34.42,34.25,34.4,10107.0
2022-05-09 14:55:00,34.43,34.54,34.43,34.44,6883.0,34.43,34.54,34.43,34.44,6883.0
2022-05-09 15:00:00,34.47,34.56,34.33,34.42,21698.0,34.47,34.56,34.33,34.42,21698.0
2022-05-09 15:05:00,34.4,34.61,34.39,34.48,6545.0,34.4,34.61,34.39,34.48,6545.0
2022-05-09 15:10:00,34.49,34.62,34.49,34.58,9023.0,34.49,34.62,34.49,34.58,9023.0
2022-05-09 15:15:00,34.56,34.61,34.44,34.47,7065.0,34.56,34.61,34.44,34.47,7065.0
2022-05-09 15:20:00,34.48,34.48,34.38,34.4,10271.0,34.48,34.48,34.38,34.4,10271.0
2022-05-09 15:25:00,34.4,34.44,34.28,34.34,13926.0,34.4,34.44,34.28,34.34,13926.0
2022-05-09 15:30:00,34.34,34.35,34.25,34.33,16995.0,34.34,34.35,34.25,34.33,16995.0
2022-05-09 15:35:00,34.32,34.32,34.25,34.31,17693.0,34.32,34.32,34.25,34.31,17693.0
2022-05-09 15:40:00,34.31,34.31,34.24,34.24,32752.0,34.31,34.31,34.24,34.24,32752.0
2022-05-09 15:45:00,34.24,34.25,34.05,34.08,29507.0,34.24,34.25,34.05,34.08,29507.0
2022-05-09 15:50:00,34.1,34.1,33.82,33.86,44147.0,34.1,34.1,33.82,33.86,44147.0
2022-05-09 15:55:00,33.85,34.14,33.85,34.09,110922.0,33.85,34.14,33.85,34.09,110922.0
2022-05-10 09:30:00,34.45,34.5,34.12,34.32,12283.0,34.45,34.5,34.12,34.32,12283.0
2022-05-10 09:35:00,34.2,34.4,34.15,34.22,7934.0,34.2,34.4,34.15,34.22,7934.0
2022-05-10 09:40:00,34.27,34.27,33.88,33.9,4062.0,34.27,34.27,33.88,33.9,4062.0
2022-05-10 09:45:00,33.9,33.9,33.46,33.52,11825.0,33.9,33.9,33.46,33.52,11825.0
2022-05-10 09:50:00,33.58,33.87,33.55,33.84,9288.0,33.58,33.87,33.55,33.84,9288.0
2022-05-10 09:55:00,33.86,33.9,33.61,33.8,8372.0,33.86,33.9,33.61,33.8,8372.0
2022-05-10 10:00:00,33.76,34.13,33.65,34.08,6343.0,33.76,34.13,33.65,34.08,6343.0
2022-05-10 10:05:00,34.06,34.2,34.0,34.0,6586.0,34.06,34.2,34.0,34.0,6586.0
2022-05-10 10:10:00,34.04,34.2,33.95,34.06,22341.0,34.04,34.2,33.95,34.06,22341.0
2022-05-10 10:15:00,34.1,34.32,34.1,34.26,5806.0,34.1,34.32,34.1,34.26,5806.0
2022-05-10 10:20:00,34.39,34.44,34.17,34.37,5639.0,34.39,34.44,34.17,34.37,5639.0
2022-05-10 10:25:00,34.32,34.38,33.98,34.07,9297.0,34.32,34.38,33.98,34.07,9297.0
2022-05-10 10:30:00,34.07,34.13,33.82,33.85,10120.0,34.07,34.13,33.82,33.85,10120.0
2022-05-10 10:35:00,33.88,33.92,33.81,33.83,3848.0,33.88,33.92,33.81,33.83,3848.0
2022-05-10 10:40:00,33.8,33.85,33.63,33.8,5926.0,33.8,33.85,33.63,33.8,5926.0
2022-05-10 10:45:00,33.82,33.84,33.7,33.8,6156.0,33.82,33.84,33.7,33.8,6156.0
2022-05-10 10:50:00,33.74,33.77,33.65,33.7,5855.0,33.74,33.77,33.65,33.7,5855.0
2022-05-10 10:55:00,33.7,33.79,33.61,33.73,3800.0,33.7,33.79,33.61,33.73,3800.0
2022-05-10 11:00:00,33.67,33.71,33.37,33.38,10356.0,33.67,33.71,33.37,33.38,10356.0
2022-05-10 11:05:00,33.33,33.44,33.23,33.37,6268.0,33.33,33.44,33.23,33.37,6268.0
2022-05-10 11:10:00,33.36,33.45,33.35,33.37,2529.0,33.36,33.45,33.35,33.37,2529.0
2022-05-10 11:15:00,33.32,33.44,33.32,33.42,5251.0,33.32,33.44,33.32,33.42,5251.0
2022-05-10 11:20:00,33.44,33.44,33.28,33.28,2506.0,33.44,33.44,33.28,33.28,2506.0
2022-05-10 11:25:00,33.2,33.28,33.1,33.12,17084.0,33.2,33.28,33.1,33.12,17084.0
2022-05-10 11:30:00,33.1,33.26,32.94,32.94,20394.0,33.1,33.26,32.94,32.94,20394.0
2022-05-10 11:35:00,32.95,33.2,32.89,33.2,13621.0,32.95,33.2,32.89,33.2,13621.0
2022-05-10 11:40:00,33.18,33.21,33.03,33.08,1969.0,33.18,33.21,33.03,33.08,1969.0
2022-05-10 11:45:00,33.04,33.05,32.83,32.86,3039.0,33.04,33.05,32.83,32.86,3039.0
2022-05-10 11:50:00,32.82,32.84,32.7,32.78,12321.0,32.82,32.84,32.7,32.78,12321.0
2022-05-10 11:55:00,32.76,32.87,32.6,32.78,3425.0,32.76,32.87,32.6,32.78,3425.0
2022-05-10 12:00:00,32.8,33.08,32.75,33.08,6000.0,32.8,33.08,32.75,33.08,6000.0
2022-05-10 12:05:00,33.01,33.07,32.75,32.78,6442.0,33.01,33.07,32.75,32.78,6442.0
2022-05-10 12:10:00,32.7,32.87,32.66,32.81,4100.0,32.7,32.87,32.66,32.81,4100.0
2022-05-10 12:15:00,32.75,32.89,32.75,32.76,3444.0,32.75,32.89,32.75,32.76,3444.0
2022-05-10 12:20:00,32.79,32.81,32.69,32.72,3831.0,32.79,32.81,32.69,32.72,3831.0
2022-05-10 12:25:00,32.73,32.85,32.73,32.77,5083.0,32.73,32.85,32.73,32.77,5083.0
2022-05-10 12:30:00,32.81,32.86,32.62,32.69,9475.0,32.81,32.86,32.62,32.69,9475.0
2022-05-10 12:35:00,32.71,32.78,32.69,32.72,4592.0,32.71,32.78,32.69,32.72,4592.0
2022-05-10 12:40:00,32.68,32.86,32.66,32.86,3643.0,32.68,32.86,32.66,32.86,3643.0
2022-05-10 12:45:00,32.88,32.94,32.8,32.89,6010.0,32.88,32.94,32.8,32.89,6010.0
2022-05-10 12:50:00,32.77,32.79,32.57,32.6,2798.0,32.77,32.79,32.57,32.6,2798.0
2022-05-10 12:55:00,32.61,32.63,32.53,32.59,3133.0,32.61,32.63,32.53,32.59,3133.0
2022-05-10 13:00:00,32.57,32.71,32.54,32.67,5702.0,32.57,32.71,32.54,32.67,5702.0
2022-05-10 13:05:00,32.68,32.78,32.62,32.69,7064.0,32.68,32.78,32.62,32.69,7064.0
2022-05-10 13:10:00,32.68,32.68,32.53,32.57,4745.0,32.68,32.68,32.53,32.57,4745.0
2022-05-10 13:15:00,32.54,32.62,32.51,32.6,7700.0,32.54,32.62,32.51,32.6,7700.0
2022-05-10 13:20:00,32.61,32.61,32.51,32.6,5387.0,32.61,32.61,32.51,32.6,5387.0
2022-05-10 13:25:00,32.63,32.88,32.63,32.88,6340.0,32.63,32.88,32.63,32.88,6340.0
2022-05-10 13:30:00,32.9,33.07,32.9,33.07,8878.0,32.9,33.07,32.9,33.07,8878.0
2022-05-10 13:35:00,33.07,33.26,33.07,33.14,41178.0,33.07,33.26,33.07,33.14,41178.0
2022-05-10 13:40:00,33.16,33.27,33.14,33.27,7579.0,33.16,33.27,33.14,33.27,7579.0
2022-05-10 13:45:00,33.25,33.35,33.22,33.35,5845.0,33.25,33.35,33.22,33.35,5845.0
2022-05-10 13:50:00,33.35,33.5,33.35,33.49,3885.0,33.35,33.5,33.35,33.49,3885.0
2022-05-10 13:55:00,33.48,33.73,33.45,33.73,5118.0,33.48,33.73,33.45,33.73,5118.0
2022-05-10 14:00:00,33.69,33.86,33.67,33.83,26472.0,33.69,33.86,33.67,33.83,26472.0
2022-05-10 14:05:00,33.82,33.82,33.63,33.68,31396.0,33.82,33.82,33.63,33.68,31396.0
2022-05-10 14:10:00,33.68,33.91,33.6,33.9,6616.0,33.68,33.91,33.6,33.9,6616.0
2022-05-10 14:15:00,33.92,33.92,33.38,33.62,9656.0,33.92,33.92,33.38,33.62,9656.0
2022-05-10 14:20:00,33.62,33.62,33.42,33.42,5096.0,33.62,33.62,33.42,33.42,5096.0
2022-05-10 14:25:00,33.4,33.41,33.28,33.36,3950.0,33.4,33.41,33.28,33.36,3950.0
2022-05-10 14:30:00,33.39,33.39,33.28,33.33,4374.0,33.39,33.39,33.28,33.33,4374.0
2022-05-10 14:35:00,33.35,33.47,33.35,33.39,3100.0,33.35,33.47,33.35,33.39,3100.0
2022-05-10 14:40:00,33.38,33.55,33.33,33.55,2816.0,33.38,33.55,33.33,33.55,2816.0
2022-05-10 14:45:00,33.51,33.52,33.31,33.38,5386.0,33.51,33.52,33.31,33.38,5386.0
2022-05-10 14:50:00,33.4,33.5,33.36,33.48,3500.0,33.4,33.5,33.36,33.48,3500.0
2022-05-10 14:55:00,33.47,33.47,33.29,33.43,6514.0,33.47,33.47,33.29,33.43,6514.0
2022-05-10 15:00:00,33.45,33.47,33.4,33.45,4316.0,33.45,33.47,33.4,33.45,4316.0
2022-05-10 15:05:00,33.47,33.63,33.47,33.5,5699.0,33.47,33.63,33.47,33.5,5699.0
2022-05-10 15:10:00,33.5,33.56,33.47,33.51,2936.0,33.5,33.56,33.47,33.51,2936.0
2022-05-10 15:15:00,33.49,33.5,33.34,33.36,16673.0,33.49,33.5,33.34,33.36,16673.0
2022-05-10 15:20:00,33.35,33.36,33.21,33.21,10722.0,33.35,33.36,33.21,33.21,10722.0
2022-05-10 15:25:00,33.22,33.32,33.12,33.28,32104.0,33.22,33.32,33.12,33.28,32104.0
2022-05-10 15:30:00,33.25,33.26,33.15,33.17,12241.0,33.25,33.26,33.15,33.17,12241.0
2022-05-10 15:35:00,33.16,33.19,33.05,33.18,19434.0,33.16,33.19,33.05,33.18,19434.0
2022-05-10 15:40:00,33.16,33.16,32.99,32.99,22239.0,33.16,33.16,32.99,32.99,22239.0
2022-05-10 15:45:00,32.99,33.17,32.94,33.11,30284.0,32.99,33.17,32.94,33.11,30284.0
2022-05-10 15:50:00,33.1,33.1,32.95,33.09,42295.0,33.1,33.1,32.95,33.09,42295.0
2022-05-10 15:55:00,33.08,33.08,32.96,33.01,83867.0,33.08,33.08,32.96,33.01,83867.0
2022-05-11 09:30:00,33.15,33.26,32.62,32.63,12101.0,33.15,33.26,32.62,32.63,12101.0
2022-05-11 09:35:00,32.53,32.78,32.37,32.42,5981.0,32.53,32.78,32.37,32.42,5981.0
2022-05-11 09:40:00,32.39,32.42,32.23,32.39,12541.0,32.39,32.42,32.23,32.39,12541.0
2022-05-11 09:45:00,32.42,32.58,32.28,32.56,38644.0,32.42,32.58,32.28,32.56,38644.0
2022-05-11 09:50:00,32.57,32.96,32.57,32.88,12456.0,32.57,32.96,32.57,32.88,12456.0
2022-05-11 09:55:00,32.88,32.99,32.78,32.95,14869.0,32.88,32.99,32.78,32.95,14869.0
2022-05-11 10:00:00,32.89,33.11,32.84,33.08,8763.0,32.89,33.11,32.84,33.08,8763.0
2022-05-11 10:05:00,33.0,33.22,32.87,33.0,11112.0,33.0,33.22,32.87,33.0,11112.0
2022-05-11 10:10:00,32.98,33.21,32.9,33.21,8797.0,32.98,33.21,32.9,33.21,8797.0
2022-05-11 10:15:00,33.19,33.33,33.09,33.18,13408.0,33.19,33.33,33.09,33.18,13408.0
2022-05-11 10:20:00,33.18,33.42,33.04,33.25,24358.0,33.18,33.42,33.04,33.25,24358.0
2022-05-11 10:25:00,33.27,33.35,33.15,33.28,7733.0,33.27,33.35,33.15,33.28,7733.0
2022-05-11 10:30:00,33.26,33.3,33.11,33.18,7115.0,33.26,33.3,33.11,33.18,7115.0
2022-05-11 10:35:00,33.15,33.31,33.01,33.21,14311.0,33.15,33.31,33.01,33.21,14311.0
2022-05-11 10:40:00,33.21,33.33,33.16,33.3,9222.0,33.21,33.33,33.16,33.3,9222.0
2022-05-11 10:45:00,33.3,33.44,33.11,33.13,7895.0,33.3,33.44,33.11,33.13,7895.0
2022-05-11 10:50:00,33.1,33.12,32.78,32.78,5534.0,33.1,33.12,32.78,32.78,5534.0
2022-05-11 10:55:00,32.82,32.89,32.78,32.82,6398.0,32.82,32.89,32.78,32.82,6398.0
2022-05-11 11:00:00,32.8,32.92,32.78,32.91,8333.0,32.8,32.92,32.78,32.91,8333.0
2022-05-11 11:05:00,32.94,32.95,32.69,32.69,11807.0,32.94,32.95,32.69,32.69,11807.0
2022-05-11 11:10:00,32.64,32.74,32.62,32.74,4361.0,32.64,32.74,32.62,32.74,4361.0
2022-05-11 11:15:00,32.7,32.71,32.42,32.47,7077.0,32.7,32.71,32.42,32.47,7077.0
2022-05-11 11:20:00,32.42,32.77,32.42,32.77,6713.0,32.42,32.77,32.42,32.77,6713.0
2022-05-11 11:25:00,32.71,32.72,32.55,32.66,10249.0,32.71,32.72,32.55,32.66,10249.0
2022-05-11 11:30:00,32.64,32.74,32.62,32.71,7676.0,32.64,32.74,32.62,32.71,7676.0
2022-05-11 11:35:00,32.73,32.9,32.63,32.8,7810.0,32.73,32.9,32.63,32.8,7810.0
2022-05-11 11:40:00,32.78,32.91,32.78,32.82,2502.0,32.78,32.91,32.78,32.82,2502.0
2022-05-11 11:45:00,32.85,32.85,32.66,32.73,6014.0,32.85,32.85,32.66,32.73,6014.0
2022-05-11 11:50:00,32.69,32.72,32.64,32.68,3697.0,32.69,32.72,32.64,32.68,3697.0
2022-05-11 11:55:00,32.64,32.65,32.57,32.63,3854.0,32.64,32.65,32.57,32.63,3854.0
2022-05-11 12:00:00,32.64,32.64,32.43,32.45,4156.0,32.64,32.64,32.43,32.45,4156.0
2022-05-11 12:05:00,32.46,32.59,32.46,32.48,6326.0,32.46,32.59,32.46,32.48,6326.0
2022-05-11 12:10:00,32.45,32.51,32.33,32.45,6262.0,32.45,32.51,32.33,32.45,6262.0
2022-05-11 12:15:00,32.45,32.59,32.39,32.48,8178.0,32.45,32.59,32.39,32.48,8178.0
2022-05-11 12:20:00,32.43,32.56,32.43,32.48,5337.0,32.43,32.56,32.43,32.48,5337.0
2022-05-11 12:25:00,32.5,32.53,32.22,32.23,11126.0,32.5,32.53,32.22,32.23,11126.0
2022-05-11 12:30:00,32.19,32.24,32.16,32.17,5389.0,32.19,32.24,32.16,32.17,5389.0
2022-05-11 12:35:00,32.16,32.22,32.09,32.09,4928.0,32.16,32.22,32.09,32.09,4928.0
2022-05-11 12:40:00,32.11,32.25,32.06,32.1,5313.0,32.11,32.25,32.06,32.1,5313.0
2022-05-11 12:45:00,32.08,32.1,31.96,32.06,11023.0,32.08,32.1,31.96,32.06,11023.0
2022-05-11 12:50:00,32.05,32.11,31.98,31.99,9580.0,32.05,32.11,31.98,31.99,9580.0
2022-05-11 12:55:00,32.02,32.07,31.94,32.02,6295.0,32.02,32.07,31.94,32.02,6295.0
2022-05-11 13:00:00,32.0,32.05,31.95,31.97,6148.0,32.0,32.05,31.95,31.97,6148.0
2022-05-11 13:05:00,31.95,31.95,31.66,31.8,81706.0,31.95,31.95,31.66,31.8,81706.0
2022-05-11 13:10:00,31.76,31.8,31.72,31.74,6020.0,31.76,31.8,31.72,31.74,6020.0
2022-05-11 13:15:00,31.76,31.9,31.76,31.9,11102.0,31.76,31.9,31.76,31.9,11102.0
2022-05-11 13:20:00,31.91,31.93,31.78,31.93,4963.0,31.91,31.93,31.78,31.93,4963.0
2022-05-11 13:25:00,31.93,31.94,31.65,31.65,3117.0,31.93,31.94,31.65,31.65,3117.0
2022-05-11 13:30:00,31.67,31.79,31.63,31.74,7531.0,31.67,31.79,31.63,31.74,7531.0
2022-05-11 13:35:00,31.73,31.76,31.55,31.58,6394.0,31.73,31.76,31.55,31.58,6394.0
2022-05-11 13:40:00,31.57,31.68,31.54,31.65,5935.0,31.57,31.68,31.54,31.65,5935.0
2022-05-11 13:45:00,31.61,31.69,31.56,31.68,7655.0,31.61,31.69,31.56,31.68,7655.0
2022-05-11 13:50:00,31.68,31.75,31.62,31.64,6340.0,31.68,31.75,31.62,31.64,6340.0
2022-05-11 13:55:00,31.67,31.67,31.54,31.55,10146.0,31.67,31.67,31.54,31.55,10146.0
2022-05-11 14:00:00,31.56,31.83,31.55,31.77,15481.0,31.56,31.83,31.55,31.77,15481.0
2022-05-11 14:05:00,31.77,31.83,31.68,31.68,4614.0,31.77,31.83,31.68,31.68,4614.0
2022-05-11 14:10:00,31.71,31.78,31.69,31.72,7237.0,31.71,31.78,31.69,31.72,7237.0
2022-05-11 14:15:00,31.74,31.83,31.69,31.83,3627.0,31.74,31.83,31.69,31.83,3627.0
2022-05-11 14:20:00,31.79,31.94,31.7,31.9,7069.0,31.79,31.94,31.7,31.9,7069.0
2022-05-11 14:25:00,31.9,32.03,31.82,31.83,9592.0,31.9,32.03,31.82,31.83,9592.0
2022-05-11 14:30:00,31.82,31.9,31.75,31.89,6243.0,31.82,31.9,31.75,31.89,6243.0
2022-05-11 14:35:00,31.88,31.93,31.83,31.9,9237.0,31.88,31.93,31.83,31.9,9237.0
2022-05-11 14:40:00,31.9,32.02,31.82,32.02,7914.0,31.9,32.02,31.82,32.02,7914.0
2022-05-11 14:45:00,32.03,32.09,31.85,31.87,7557.0,32.03,32.09,31.85,31.87,7557.0
2022-05-11 14:50:00,31.87,31.87,31.76,31.8,7465.0,31.87,31.87,31.76,31.8,7465.0
2022-05-11 14:55:00,31.8,31.82,31.74,31.82,4879.0,31.8,31.82,31.74,31.82,4879.0
2022-05-11 15:00:00,31.78,31.88,31.75,31.84,8852.0,31.78,31.88,31.75,31.84,8852.0
2022-05-11 15:05:00,31.84,31.95,31.8,31.84,13374.0,31.84,31.95,31.8,31.84,13374.0
2022-05-11 15:10:00,31.84,31.87,31.74,31.76,12140.0,31.84,31.87,31.74,31.76,12140.0
2022-05-11 15:15:00,31.77,31.82,31.68,31.77,14104.0,31.77,31.82,31.68,31.77,14104.0
2022-05-11 15:20:00,31.76,31.76,31.59,31.59,8227.0,31.76,31.76,31.59,31.59,8227.0
2022-05-11 15:25:00,31.6,31.67,31.56,31.62,23144.0,31.6,31.67,31.56,31.62,23144.0
2022-05-11 15:30:00,31.62,31.64,31.53,31.55,27046.0,31.62,31.64,31.53,31.55,27046.0
2022-05-11 15:35:00,31.56,31.61,31.51,31.51,21893.0,31.56,31.61,31.51,31.51,21893.0
2022-05-11 15:40:00,31.53,31.59,31.44,31.44,18514.0,31.53,31.59,31.44,31.44,18514.0
2022-05-11 15:45:00,31.45,31.45,31.26,31.26,31477.0,31.45,31.45,31.26,31.26,31477.0
2022-05-11 15:50:00,31.25,31.28,31.16,31.21,57236.0,31.25,31.28,31.16,31.21,57236.0
2022-05-11 15:55:00,31.21,31.23,31.16,31.23,127518.0,31.21,31.23,31.16,31.23,127518.0
2022-05-12 09:30:00,31.02,31.23,30.77,31.01,22690.0,31.02,31.23,30.77,31.01,22690.0
2022-05-12 09:35:00,31.02,31.31,31.02,31.15,20754.0,31.02,31.31,31.02,31.15,20754.0
2022-05-12 09:40:00,31.14,31.77,31.08,31.58,11230.0,31.14,31.77,31.08,31.58,11230.0
2022-05-12 09:45:00,31.55,31.79,31.47,31.72,15832.0,31.55,31.79,31.47,31.72,15832.0
2022-05-12 09:50:00,31.66,32.05,31.63,31.84,23632.0,31.66,32.05,31.63,31.84,23632.0
2022-05-12 09:55:00,31.83,32.01,31.71,31.93,45665.0,31.83,32.01,31.71,31.93,45665.0
2022-05-12 10:00:00,31.86,32.01,31.71,32.0,14612.0,31.86,32.01,31.71,32.0,14612.0
2022-05-12 10:05:00,32.03,32.87,32.0,32.79,62836.0,32.03,32.87,32.0,32.79,62836.0
2022-05-12 10:10:00,32.73,32.85,32.6,32.74,25998.0,32.73,32.85,32.6,32.74,25998.0
2022-05-12 10:15:00,32.74,32.74,32.38,32.59,11970.0,32.74,32.74,32.38,32.59,11970.0
2022-05-12 10:20:00,32.52,32.66,32.47,32.53,14305.0,32.52,32.66,32.47,32.53,14305.0
2022-05-12 10:25:00,32.59,32.71,32.55,32.58,13449.0,32.59,32.71,32.55,32.58,13449.0
2022-05-12 10:30:00,32.6,32.7,32.43,32.56,9406.0,32.6,32.7,32.43,32.56,9406.0
2022-05-12 10:35:00,32.56,32.7,32.3,32.69,10376.0,32.56,32.7,32.3,32.69,10376.0
2022-05-12 10:40:00,32.66,32.66,32.25,32.25,13667.0,32.66,32.66,32.25,32.25,13667.0
2022-05-12 10:45:00,32.3,32.5,32.25,32.5,9624.0,32.3,32.5,32.25,32.5,9624.0
2022-05-12 10:50:00,32.5,32.56,32.46,32.5,24192.0,32.5,32.56,32.46,32.5,24192.0
2022-05-12 10:55:00,32.5,32.79,32.5,32.79,15412.0,32.5,32.79,32.5,32.79,15412.0
2022-05-12 11:00:00,32.78,33.0,32.65,33.0,17839.0,32.78,33.0,32.65,33.0,17839.0
2022-05-12 11:05:00,33.0,33.04,32.87,32.93,21181.0,33.0,33.04,32.87,32.93,21181.0
2022-05-12 11:10:00,33.02,33.15,32.84,32.87,33876.0,33.02,33.15,32.84,32.87,33876.0
2022-05-12 11:15:00,32.86,32.98,32.79,32.79,4956.0,32.86,32.98,32.79,32.79,4956.0
2022-05-12 11:20:00,32.81,32.86,32.61,32.72,8554.0,32.81,32.86,32.61,32.72,8554.0
2022-05-12 11:25:00,32.79,32.83,32.71,32.72,6432.0,32.79,32.83,32.71,32.72,6432.0
2022-05-12 11:30:00,32.73,32.79,32.56,32.74,9040.0,32.73,32.79,32.56,32.74,9040.0
2022-05-12 11:35:00,32.76,32.89,32.7,32.82,6633.0,32.76,32.89,32.7,32.82,6633.0
2022-05-12 11:40:00,32.73,32.73,32.59,32.59,2366.0,32.73,32.73,32.59,32.59,2366.0
2022-05-12 11:45:00,32.6,32.61,32.47,32.48,4540.0,32.6,32.61,32.47,32.48,4540.0
2022-05-12 11:50:00,32.43,32.48,32.34,32.36,2786.0,32.43,32.48,32.34,32.36,2786.0
2022-05-12 11:55:00,32.3,32.41,32.21,32.21,3620.0,32.3,32.41,32.21,32.21,3620.0
2022-05-12 12:00:00,32.19,32.25,32.1,32.22,14073.0,32.19,32.25,32.1,32.22,14073.0
2022-05-12 12:05:00,32.2,32.37,32.18,32.28,13455.0,32.2,32.37,32.18,32.28,13455.0
2022-05-12 12:10:00,32.28,32.28,32.17,32.25,4617.0,32.28,32.28,32.17,32.25,4617.0
2022-05-12 12:15:00,32.26,32.28,32.18,32.25,3600.0,32.26,32.28,32.18,32.25,3600.0
2022-05-12 12:20:00,32.21,32.33,32.2,32.27,3137.0,32.21,32.33,32.2,32.27,3137.0
2022-05-12 12:25:00,32.32,32.39,32.3,32.35,5292.0,32.32,32.39,32.3,32.35,5292.0
2022-05-12 12:30:00,32.35,32.51,32.33,32.46,10246.0,32.35,32.51,32.33,32.46,10246.0
2022-05-12 12:35:00,32.48,32.5,32.38,32.38,11340.0,32.48,32.5,32.38,32.38,11340.0
2022-05-12 12:40:00,32.32,32.5,32.17,32.48,20431.0,32.32,32.5,32.17,32.48,20431.0
2022-05-12 12:45:00,32.51,32.51,32.37,32.43,6495.0,32.51,32.51,32.37,32.43,6495.0
2022-05-12 12:50:00,32.44,32.45,32.36,32.41,3966.0,32.44,32.45,32.36,32.41,3966.0
2022-05-12 12:55:00,32.39,32.46,32.33,32.33,2150.0,32.39,32.46,32.33,32.33,2150.0
2022-05-12 13:00:00,32.29,32.4,32.25,32.25,2863.0,32.29,32.4,32.25,32.25,2863.0
2022-05-12 13:05:00,32.21,32.25,32.16,32.19,5229.0,32.21,32.25,32.16,32.19,5229.0
2022-05-12 13:10:00,32.21,32.27,32.09,32.13,5238.0,32.21,32.27,32.09,32.13,5238.0
2022-05-12 13:15:00,32.14,32.19,32.08,32.08,3300.0,32.14,32.19,32.08,32.08,3300.0
2022-05-12 13:20:00,32.08,32.17,32.05,32.11,5616.0,32.08,32.17,32.05,32.11,5616.0
2022-05-12 13:25:00,32.04,32.08,31.91,31.97,6538.0,32.04,32.08,31.91,31.97,6538.0
2022-05-12 13:30:00,31.94,32.06,31.83,31.83,6566.0,31.94,32.06,31.83,31.83,6566.0
2022-05-12 13:35:00,31.85,31.91,31.8,31.83,6056.0,31.85,31.91,31.8,31.83,6056.0
2022-05-12 13:40:00,31.81,31.81,31.7,31.78,5834.0,31.81,31.81,31.7,31.78,5834.0
2022-05-12 13:45:00,31.78,31.78,31.58,31.59,8045.0,31.78,31.78,31.58,31.59,8045.0
2022-05-12 13:50:00,31.6,31.65,31.49,31.55,10396.0,31.6,31.65,31.49,31.55,10396.0
2022-05-12 13:55:00,31.5,31.6,31.46,31.56,4002.0,31.5,31.6,31.46,31.56,4002.0
2022-05-12 14:00:00,31.57,31.64,31.54,31.61,7436.0,31.57,31.64,31.54,31.61,7436.0
2022-05-12 14:05:00,31.58,31.59,31.41,31.41,4798.0,31.58,31.59,31.41,31.41,4798.0
2022-05-12 14:10:00,31.43,31.52,31.37,31.52,20224.0,31.43,31.52,31.37,31.52,20224.0
2022-05-12 14:15:00,31.53,31.63,31.46,31.62,4601.0,31.53,31.63,31.46,31.62,4601.0
2022-05-12 14:20:00,31.61,31.69,31.52,31.52,5597.0,31.61,31.69,31.52,31.52,5597.0
2022-05-12 14:25:00,31.51,31.62,31.48,31.6,7879.0,31.51,31.62,31.48,31.6,7879.0
2022-05-12 14:30:00,31.61,31.67,31.45,31.49,8775.0,31.61,31.67,31.45,31.49,8775.0
2022-05-12 14:35:00,31.49,31.54,31.46,31.46,5083.0,31.49,31.54,31.46,31.46,5083.0
2022-05-12 14:40:00,31.47,31.49,31.36,31.41,14518.0,31.47,31.49,31.36,31.41,14518.0
2022-05-12 14:45:00,31.44,31.54,31.42,31.44,8619.0,31.44,31.54,31.42,31.44,8619.0
2022-05-12 14:50:00,31.42,31.54,31.38,31.47,5946.0,31.42,31.54,31.38,31.47,5946.0
2022-05-12 14:55:00,31.45,31.5,31.42,31.47,4793.0,31.45,31.5,31.42,31.47,4793.0
2022-05-12 15:00:00,31.48,31.62,31.44,31.62,5804.0,31.48,31.62,31.44,31.62,5804.0
2022-05-12 15:05:00,31.61,31.62,31.5,31.56,5853.0,31.61,31.62,31.5,31.56,5853.0
2022-05-12 15:10:00,31.57,31.58,31.46,31.52,4407.0,31.57,31.58,31.46,31.52,4407.0
2022-05-12 15:15:00,31.54,31.74,31.53,31.66,28698.0,31.54,31.74,31.53,31.66,28698.0
2022-05-12 15:20:00,31.66,31.85,31.66,31.81,40852.0,31.66,31.85,31.66,31.81,40852.0
2022-05-12 15:25:00,31.8,31.91,31.76,31.76,22986.0,31.8,31.91,31.76,31.76,22986.0
2022-05-12 15:30:00,31.77,31.89,31.76,31.83,33407.0,31.77,31.89,31.76,31.83,33407.0
2022-05-12 15:35:00,31.82,31.94,31.78,31.92,33875.0,31.82,31.94,31.78,31.92,33875.0
2022-05-12 15:40:00,31.93,31.96,31.76,31.81,51047.0,31.93,31.96,31.76,31.81,51047.0
2022-05-12 15:45:00,31.79,31.91,31.78,31.78,35473.0,31.79,31.91,31.78,31.78,35473.0
2022-05-12 15:50:00,31.79,31.95,31.79,31.86,68426.0,31.79,31.95,31.79,31.86,68426.0
2022-05-12 15:55:00,31.85,32.11,31.84,32.09,135404.0,31.85,32.11,31.84,32.09,135404.0
2022-05-13 09:30:00,32.85,33.34,32.85,33.22,33076.0,32.85,33.34,32.85,33.22,33076.0
2022-05-13 09:35:00,33.18,33.44,33.12,33.34,8930.0,33.18,33.44,33.12,33.34,8930.0
2022-05-13 09:40:00,33.33,33.89,33.32,33.89,10989.0,33.33,33.89,33.32,33.89,10989.0
2022-05-13 09:45:00,33.88,34.08,33.7,33.73,36682.0,33.88,34.08,33.7,33.73,36682.0
2022-05-13 09:50:00,33.68,33.7,33.07,33.46,39624.0,33.68,33.7,33.07,33.46,39624.0
2022-05-13 09:55:00,33.51,33.63,33.38,33.58,31086.0,33.51,33.63,33.38,33.58,31086.0
2022-05-13 10:00:00,33.64,33.65,33.16,33.21,18466.0,33.64,33.65,33.16,33.21,18466.0
2022-05-13 10:05:00,33.23,33.64,33.23,33.5,7312.0,33.23,33.64,33.23,33.5,7312.0
2022-05-13 10:10:00,33.45,33.45,33.23,33.35,12548.0,33.45,33.45,33.23,33.35,12548.0
2022-05-13 10:15:00,33.26,33.27,32.96,32.97,7810.0,33.26,33.27,32.96,32.97,7810.0
2022-05-13 10:20:00,32.95,33.22,32.92,33.21,15370.0,32.95,33.22,32.92,33.21,15370.0
2022-05-13 10:25:00,33.25,33.38,33.18,33.35,8457.0,33.25,33.38,33.18,33.35,8457.0
2022-05-13 10:30:00,33.39,33.44,33.35,33.43,7017.0,33.39,33.44,33.35,33.43,7017.0
2022-05-13 10:35:00,33.41,33.41,33.25,33.32,5474.0,33.41,33.41,33.25,33.32,5474.0
2022-05-13 10:40:00,33.29,33.29,33.06,33.09,6753.0,33.29,33.29,33.06,33.09,6753.0
2022-05-13 10:45:00,33.09,33.13,32.9,33.1,25724.0,33.09,33.13,32.9,33.1,25724.0
2022-05-13 10:50:00,33.15,33.17,33.04,33.1,4784.0,33.15,33.17,33.04,33.1,4784.0
2022-05-13 10:55:00,33.13,33.23,33.07,33.07,5475.0,33.13,33.23,33.07,33.07,5475.0
2022-05-13 11:00:00,33.04,33.07,32.8,32.92,22612.0,33.04,33.07,32.8,32.92,22612.0
2022-05-13 11:05:00,32.9,33.01,32.89,33.0,4811.0,32.9,33.01,32.89,33.0,4811.0
2022-05-13 11:10:00,33.03,33.24,33.03,33.24,4540.0,33.03,33.24,33.03,33.24,4540.0
2022-05-13 11:15:00,33.2,33.2,33.08,33.16,4859.0,33.2,33.2,33.08,33.16,4859.0
2022-05-13 11:20:00,33.18,33.36,33.18,33.33,3292.0,33.18,33.36,33.18,33.33,3292.0
2022-05-13 11:25:00,33.28,33.38,33.25,33.32,4502.0,33.28,33.38,33.25,33.32,4502.0
2022-05-13 11:30:00,33.36,33.36,33.22,33.23,3878.0,33.36,33.36,33.22,33.23,3878.0
2022-05-13 11:35:00,33.24,33.25,33.14,33.17,1584.0,33.24,33.25,33.14,33.17,1584.0
2022-05-13 11:40:00,33.13,33.22,33.12,33.21,2800.0,33.13,33.22,33.12,33.21,2800.0
2022-05-13 11:45:00,33.18,33.26,33.07,33.16,13494.0,33.18,33.26,33.07,33.16,13494.0
2022-05-13 11:50:00,33.19,33.24,33.15,33.24,4458.0,33.19,33.24,33.15,33.24,4458.0
2022-05-13 11:55:00,33.2,33.2,33.11,33.15,2000.0,33.2,33.2,33.11,33.15,2000.0
2022-05-13 12:00:00,33.17,33.22,33.16,33.16,2590.0,33.17,33.22,33.16,33.16,2590.0
2022-05-13 12:05:00,33.2,33.36,33.19,33.36,4849.0,33.2,33.36,33.19,33.36,4849.0
2022-05-13 12:10:00,33.37,33.41,33.33,33.38,2760.0,33.37,33.41,33.33,33.38,2760.0
2022-05-13 12:15:00,33.37,33.4,33.33,33.34,2281.0,33.37,33.4,33.33,33.34,2281.0
2022-05-13 12:20:00,33.32,33.33,33.22,33.24,3790.0,33.32,33.33,33.22,33.24,3790.0
2022-05-13 12:25:00,33.25,33.27,33.24,33.24,2864.0,33.25,33.27,33.24,33.24,2864.0
2022-05-13 12:30:00,33.26,33.39,33.25,33.33,6288.0,33.26,33.39,33.25,33.33,6288.0
2022-05-13 12:35:00,33.33,33.34,33.31,33.32,944.0,33.33,33.34,33.31,33.32,944.0
2022-05-13 12:40:00,33.34,33.34,33.27,33.27,3506.0,33.34,33.34,33.27,33.27,3506.0
2022-05-13 12:45:00,33.27,33.35,33.24,33.31,1800.0,33.27,33.35,33.24,33.31,1800.0
2022-05-13 12:50:00,33.32,33.32,33.09,33.12,21913.0,33.32,33.32,33.09,33.12,21913.0
2022-05-13 12:55:00,33.18,33.27,33.17,33.26,4573.0,33.18,33.27,33.17,33.26,4573.0
2022-05-13 13:00:00,33.28,33.4,33.28,33.39,6416.0,33.28,33.4,33.28,33.39,6416.0
2022-05-13 13:05:00,33.36,33.36,33.22,33.29,2122.0,33.36,33.36,33.22,33.29,2122.0
2022-05-13 13:10:00,33.27,33.32,33.27,33.31,1426.0,33.27,33.32,33.27,33.31,1426.0
2022-05-13 13:15:00,33.32,33.32,33.2,33.24,4800.0,33.32,33.32,33.2,33.24,4800.0
2022-05-13 13:20:00,33.21,33.22,33.14,33.17,3733.0,33.21,33.22,33.14,33.17,3733.0
2022-05-13 13:25:00,33.17,33.23,33.13,33.2,9337.0,33.17,33.23,33.13,33.2,9337.0
2022-05-13 13:30:00,33.22,33.22,33.09,33.12,4234.0,33.22,33.22,33.09,33.12,4234.0
2022-05-13 13:35:00,33.11,33.12,32.91,32.91,4124.0,33.11,33.12,32.91,32.91,4124.0
2022-05-13 13:40:00,32.88,32.9,32.81,32.87,5232.0,32.88,32.9,32.81,32.87,5232.0
2022-05-13 13:45:00,32.87,32.87,32.8,32.8,2906.0,32.87,32.87,32.8,32.8,2906.0
2022-05-13 13:50:00,32.8,32.84,32.71,32.8,3255.0,32.8,32.84,32.71,32.8,3255.0
2022-05-13 13:55:00,32.75,32.76,32.66,32.75,4451.0,32.75,32.76,32.66,32.75,4451.0
2022-05-13 14:00:00,32.73,32.73,32.61,32.61,4804.0,32.73,32.73,32.61,32.61,4804.0
2022-05-13 14:05:00,32.66,32.78,32.65,32.76,3852.0,32.66,32.78,32.65,32.76,3852.0
2022-05-13 14:10:00,32.79,32.8,32.69,32.69,4230.0,32.79,32.8,32.69,32.69,4230.0
2022-05-13 14:15:00,32.7,32.77,32.68,32.77,3684.0,32.7,32.77,32.68,32.77,3684.0
2022-05-13 14:20:00,32.68,32.71,32.58,32.6,2040.0,32.68,32.71,32.58,32.6,2040.0
2022-05-13 14:25:00,32.62,32.65,32.59,32.65,4250.0,32.62,32.65,32.59,32.65,4250.0
2022-05-13 14:30:00,32.69,32.86,32.69,32.8,3259.0,32.69,32.86,32.69,32.8,3259.0
2022-05-13 14:35:00,32.78,32.79,32.72,32.74,3278.0,32.78,32.79,32.72,32.74,3278.0
2022-05-13 14:40:00,32.76,32.82,32.74,32.8,2115.0,32.76,32.82,32.74,32.8,2115.0
2022-05-13 14:45:00,32.8,32.83,32.74,32.77,4270.0,32.8,32.83,32.74,32.77,4270.0
2022-05-13 14:50:00,32.77,32.88,32.74,32.88,5292.0,32.77,32.88,32.74,32.88,5292.0
2022-05-13 14:55:00,32.9,32.9,32.8,32.82,2833.0,32.9,32.9,32.8,32.82,2833.0
2022-05-13 15:00:00,32.8,32.86,32.78,32.82,3203.0,32.8,32.86,32.78,32.82,3203.0
2022-05-13 15:05:00,32.83,32.87,32.82,32.86,5997.0,32.83,32.87,32.82,32.86,5997.0
2022-05-13 15:10:00,32.88,32.96,32.88,32.93,2628.0,32.88,32.96,32.88,32.93,2628.0
2022-05-13 15:15:00,32.95,32.96,32.87,32.87,6313.0,32.95,32.96,32.87,32.87,6313.0
2022-05-13 15:20:00,32.84,32.85,32.77,32.78,6638.0,32.84,32.85,32.77,32.78,6638.0
2022-05-13 15:25:00,32.77,32.79,32.69,32.74,5644.0,32.77,32.79,32.69,32.74,5644.0
2022-05-13 15:30:00,32.75,32.75,32.57,32.57,9443.0,32.75,32.75,32.57,32.57,9443.0
2022-05-13 15:35:00,32.56,32.58,32.43,32.55,17069.0,32.56,32.58,32.43,32.55,17069.0
2022-05-13 15:40:00,32.55,32.65,32.54,32.59,8428.0,32.55,32.65,32.54,32.59,8428.0
2022-05-13 15:45:00,32.58,32.64,32.45,32.47,20431.0,32.58,32.64,32.45,32.47,20431.0
2022-05-13 15:50:00,32.47,32.53,32.38,32.51,34389.0,32.47,32.53,32.38,32.51,34389.0
2022-05-13 15:55:00,32.51,32.53,32.45,32.52,62502.0,32.51,32.53,32.45,32.52,62502.0
2022-05-16 09:30:00,32.43,32.91,32.19,32.91,28702.0,32.43,32.91,32.19,32.91,28702.0
2022-05-16 09:35:00,32.97,32.99,32.29,32.72,28466.0,32.97,32.99,32.29,32.72,28466.0
2022-05-16 09:40:00,32.75,32.8,32.48,32.48,16700.0,32.75,32.8,32.48,32.48,16700.0
2022-05-16 09:45:00,32.39,32.45,32.26,32.27,6993.0,32.39,32.45,32.26,32.27,6993.0
2022-05-16 09:50:00,32.22,32.42,32.1,32.41,8731.0,32.22,32.42,32.1,32.41,8731.0
2022-05-16 09:55:00,32.41,32.67,32.38,32.61,15387.0,32.41,32.67,32.38,32.61,15387.0
2022-05-16 10:00:00,32.62,32.72,32.07,32.13,25700.0,32.62,32.72,32.07,32.13,25700.0
2022-05-16 10:05:00,32.12,32.71,32.08,32.71,14489.0,32.12,32.71,32.08,32.71,14489.0
2022-05-16 10:10:00,32.63,32.8,32.56,32.65,23401.0,32.63,32.8,32.56,32.65,23401.0
2022-05-16 10:15:00,32.64,32.8,32.6,32.8,8088.0,32.64,32.8,32.6,32.8,8088.0
2022-05-16 10:20:00,32.79,33.03,32.79,33.02,4991.0,32.79,33.03,32.79,33.02,4991.0
2022-05-16 10:25:00,33.03,33.06,32.88,33.05,9370.0,33.03,33.06,32.88,33.05,9370.0
2022-05-16 10:30:00,33.07,33.14,32.92,32.93,5403.0,33.07,33.14,32.92,32.93,5403.0
2022-05-16 10:35:00,32.95,33.04,32.91,32.99,8469.0,32.95,33.04,32.91,32.99,8469.0
2022-05-16 10:40:00,32.96,32.97,32.83,32.97,8627.0,32.96,32.97,32.83,32.97,8627.0
2022-05-16 10:45:00,32.94,32.96,32.71,32.72,8833.0,32.94,32.96,32.71,32.72,8833.0
2022-05-16 10:50:00,32.72,32.74,32.63,32.74,6423.0,32.72,32.74,32.63,32.74,6423.0
2022-05-16 10:55:00,32.72,32.72,32.49,32.49,4967.0,32.72,32.72,32.49,32.49,4967.0
2022-05-16 11:00:00,32.48,32.53,32.44,32.51,6054.0,32.48,32.53,32.44,32.51,6054.0
2022-05-16 11:05:00,32.49,32.56,32.4,32.56,7595.0,32.49,32.56,32.4,32.56,7595.0
2022-05-16 11:10:00,32.56,32.66,32.55,32.6,5704.0,32.56,32.66,32.55,32.6,5704.0
2022-05-16 11:15:00,32.62,32.74,32.62,32.74,7075.0,32.62,32.74,32.62,32.74,7075.0
2022-05-16 11:20:00,32.72,32.72,32.61,32.64,7175.0,32.72,32.72,32.61,32.64,7175.0
2022-05-16 11:25:00,32.63,32.68,32.55,32.59,7253.0,32.63,32.68,32.55,32.59,7253.0
2022-05-16 11:30:00,32.59,32.67,32.55,32.66,9891.0,32.59,32.67,32.55,32.66,9891.0
2022-05-16 11:35:00,32.69,32.73,32.47,32.71,6890.0,32.69,32.73,32.47,32.71,6890.0
2022-05-16 11:40:00,32.7,32.78,32.62,32.78,3053.0,32.7,32.78,32.62,32.78,3053.0
2022-05-16 11:45:00,32.81,32.89,32.81,32.89,3900.0,32.81,32.89,32.81,32.89,3900.0
2022-05-16 11:50:00,32.87,32.99,32.83,32.99,5551.0,32.87,32.99,32.83,32.99,5551.0
2022-05-16 11:55:00,33.06,33.07,32.99,33.03,4008.0,33.06,33.07,32.99,33.03,4008.0
2022-05-16 12:00:00,33.03,33.15,33.03,33.12,3987.0,33.03,33.15,33.03,33.12,3987.0
2022-05-16 12:05:00,33.08,33.08,33.01,33.02,4283.0,33.08,33.08,33.01,33.02,4283.0
2022-05-16 12:10:00,33.02,33.05,33.0,33.01,3281.0,33.02,33.05,33.0,33.01,3281.0
2022-05-16 12:15:00,33.02,33.02,32.91,32.97,5387.0,33.02,33.02,32.91,32.97,5387.0
2022-05-16 12:20:00,32.95,32.95,32.84,32.86,2524.0,32.95,32.95,32.84,32.86,2524.0
2022-05-16 12:25:00,32.87,32.92,32.86,32.87,4649.0,32.87,32.92,32.86,32.87,4649.0
2022-05-16 12:30:00,32.86,32.88,32.79,32.8,3697.0,32.86,32.88,32.79,32.8,3697.0
2022-05-16 12:35:00,32.82,32.9,32.8,32.81,2857.0,32.82,32.9,32.8,32.81,2857.0
2022-05-16 12:40:00,32.77,32.79,32.75,32.76,1695.0,32.77,32.79,32.75,32.76,1695.0
2022-05-16 12:45:00,32.75,32.87,32.74,32.87,2531.0,32.75,32.87,32.74,32.87,2531.0
2022-05-16 12:50:00,32.89,32.89,32.79,32.79,1948.0,32.89,32.89,32.79,32.79,1948.0
2022-05-16 12:55:00,32.77,32.78,32.7,32.7,1339.0,32.77,32.78,32.7,32.7,1339.0
2022-05-16 13:00:00,32.67,32.71,32.64,32.71,1740.0,32.67,32.71,32.64,32.71,1740.0
2022-05-16 13:05:00,32.73,32.86,32.71,32.86,4834.0,32.73,32.86,32.71,32.86,4834.0
2022-05-16 13:10:00,32.87,32.91,32.82,32.83,5293.0,32.87,32.91,32.82,32.83,5293.0
2022-05-16 13:15:00,32.83,32.91,32.78,32.79,6536.0,32.83,32.91,32.78,32.79,6536.0
2022-05-16 13:20:00,32.81,32.99,32.8,32.98,7696.0,32.81,32.99,32.8,32.98,7696.0
2022-05-16 13:25:00,32.97,33.0,32.94,32.94,3720.0,32.97,33.0,32.94,32.94,3720.0
2022-05-16 13:30:00,32.96,32.98,32.94,32.95,3876.0,32.96,32.98,32.94,32.95,3876.0
2022-05-16 13:35:00,32.94,32.95,32.87,32.94,7209.0,32.94,32.95,32.87,32.94,7209.0
2022-05-16 13:40:00,32.91,32.95,32.81,32.88,6706.0,32.91,32.95,32.81,32.88,6706.0
2022-05-16 13:45:00,32.84,32.84,32.78,32.81,3726.0,32.84,32.84,32.78,32.81,3726.0
2022-05-16 13:50:00,32.8,32.85,32.77,32.77,9098.0,32.8,32.85,32.77,32.77,9098.0
2022-05-16 13:55:00,32.77,32.78,32.71,32.77,5906.0,32.77,32.78,32.71,32.77,5906.0
2022-05-16 14:00:00,32.73,32.73,32.63,32.71,6261.0,32.73,32.73,32.63,32.71,6261.0
2022-05-16 14:05:00,32.72,32.79,32.71,32.73,6544.0,32.72,32.79,32.71,32.73,6544.0
2022-05-16 14:10:00,32.73,32.75,32.62,32.62,4793.0,32.73,32.75,32.62,32.62,4793.0
2022-05-16 14:15:00,32.62,32.65,32.6,32.65,6325.0,32.62,32.65,32.6,32.65,6325.0
2022-05-16 14:20:00,32.64,32.72,32.62,32.72,8124.0,32.64,32.72,32.62,32.72,8124.0
2022-05-16 14:25:00,32.7,32.75,32.63,32.73,7351.0,32.7,32.75,32.63,32.73,7351.0
2022-05-16 14:30:00,32.73,32.82,32.73,32.78,7734.0,32.73,32.82,32.73,32.78,7734.0
2022-05-16 14:35:00,32.77,32.87,32.76,32.87,9762.0,32.77,32.87,32.76,32.87,9762.0
2022-05-16 14:40:00,32.89,32.96,32.88,32.91,6822.0,32.89,32.96,32.88,32.91,6822.0
2022-05-16 14:45:00,32.9,32.92,32.8,32.8,6275.0,32.9,32.92,32.8,32.8,6275.0
2022-05-16 14:50:00,32.8,32.85,32.74,32.81,8027.0,32.8,32.85,32.74,32.81,8027.0
2022-05-16 14:55:00,32.83,32.93,32.83,32.92,8931.0,32.83,32.93,32.83,32.92,8931.0
2022-05-16 15:00:00,32.91,32.96,32.88,32.95,8659.0,32.91,32.96,32.88,32.95,8659.0
2022-05-16 15:05:00,32.94,32.97,32.86,32.86,13012.0,32.94,32.97,32.86,32.86,13012.0
2022-05-16 15:10:00,32.84,32.85,32.65,32.67,8957.0,32.84,32.85,32.65,32.67,8957.0
2022-05-16 15:15:00,32.66,32.73,32.61,32.69,14757.0,32.66,32.73,32.61,32.69,14757.0
2022-05-16 15:20:00,32.67,32.71,32.65,32.7,13995.0,32.67,32.71,32.65,32.7,13995.0
2022-05-16 15:25:00,32.7,32.81,32.7,32.73,13345.0,32.7,32.81,32.7,32.73,13345.0
2022-05-16 15:30:00,32.71,32.79,32.67,32.7,16297.0,32.71,32.79,32.67,32.7,16297.0
2022-05-16 15:35:00,32.69,32.74,32.65,32.68,18241.0,32.69,32.74,32.65,32.68,18241.0
2022-05-16 15:40:00,32.67,32.79,32.67,32.7,19354.0,32.67,32.79,32.67,32.7,19354.0
2022-05-16 15:45:00,32.7,32.75,32.67,32.7,30417.0,32.7,32.75,32.67,32.7,30417.0
2022-05-16 15:50:00,32.72,32.82,32.7,32.75,47545.0,32.72,32.82,32.7,32.75,47545.0
2022-05-16 15:55:00,32.76,32.82,32.64,32.74,159640.0,32.76,32.82,32.64,32.74,159640.0
2022-05-17 09:30:00,33.07,33.6,33.02,33.42,32804.0,33.07,33.6,33.02,33.42,32804.0
2022-05-17 09:35:00,33.48,33.7,33.34,33.54,14703.0,33.48,33.7,33.34,33.54,14703.0
2022-05-17 09:40:00,33.55,33.75,33.47,33.65,21912.0,33.55,33.75,33.47,33.65,21912.0
2022-05-17 09:45:00,33.64,33.64,33.12,33.18,10069.0,33.64,33.64,33.12,33.18,10069.0
2022-05-17 09:50:00,33.17,33.24,32.9,32.94,35461.0,33.17,33.24,32.9,32.94,35461.0
2022-05-17 09:55:00,32.94,33.18,32.91,33.04,40024.0,32.94,33.18,32.91,33.04,40024.0
2022-05-17 10:00:00,33.01,33.2,33.01,33.18,12836.0,33.01,33.2,33.01,33.18,12836.0
2022-05-17 10:05:00,33.15,33.29,32.9,32.9,8744.0,33.15,33.29,32.9,32.9,8744.0
2022-05-17 10:10:00,32.86,32.89,32.59,32.59,15191.0,32.86,32.89,32.59,32.59,15191.0
2022-05-17 10:15:00,32.58,32.68,32.45,32.64,26868.0,32.58,32.68,32.45,32.64,26868.0
2022-05-17 10:20:00,32.66,32.67,32.47,32.52,5853.0,32.66,32.67,32.47,32.52,5853.0
2022-05-17 10:25:00,32.54,32.54,32.24,32.24,33304.0,32.54,32.54,32.24,32.24,33304.0
2022-05-17 10:30:00,32.22,32.28,32.18,32.2,11075.0,32.22,32.28,32.18,32.2,11075.0
2022-05-17 10:35:00,32.21,32.21,32.05,32.11,13802.0,32.21,32.21,32.05,32.11,13802.0
2022-05-17 10:40:00,32.06,32.08,31.85,31.9,13724.0,32.06,32.08,31.85,31.9,13724.0
2022-05-17 10:45:00,31.9,31.91,31.77,31.79,20921.0,31.9,31.91,31.77,31.79,20921.0
2022-05-17 10:50:00,31.77,31.83,31.67,31.74,18661.0,31.77,31.83,31.67,31.74,18661.0
2022-05-17 10:55:00,31.7,31.9,31.7,31.77,7953.0,31.7,31.9,31.7,31.77,7953.0
2022-05-17 11:00:00,31.77,32.1,31.77,32.07,26156.0,31.77,32.1,31.77,32.07,26156.0
2022-05-17 11:05:00,32.09,32.26,32.09,32.26,17497.0,32.09,32.26,32.09,32.26,17497.0
2022-05-17 11:10:00,32.29,32.34,32.22,32.29,15056.0,32.29,32.34,32.22,32.29,15056.0
2022-05-17 11:15:00,32.29,32.34,32.13,32.34,6031.0,32.29,32.34,32.13,32.34,6031.0
2022-05-17 11:20:00,32.29,32.42,32.2,32.3,16989.0,32.29,32.42,32.2,32.3,16989.0
2022-05-17 11:25:00,32.34,32.47,32.32,32.42,10863.0,32.34,32.47,32.32,32.42,10863.0
2022-05-17 11:30:00,32.43,32.55,32.41,32.54,6160.0,32.43,32.55,32.41,32.54,6160.0
2022-05-17 11:35:00,32.53,32.53,32.33,32.33,7148.0,32.53,32.53,32.33,32.33,7148.0
2022-05-17 11:40:00,32.33,32.4,32.33,32.39,5120.0,32.33,32.4,32.33,32.39,5120.0
2022-05-17 11:45:00,32.4,32.4,32.29,32.35,7984.0,32.4,32.4,32.29,32.35,7984.0
2022-05-17 11:50:00,32.35,32.46,32.35,32.46,4116.0,32.35,32.46,32.35,32.46,4116.0
2022-05-17 11:55:00,32.5,32.51,32.46,32.51,5139.0,32.5,32.51,32.46,32.51,5139.0
2022-05-17 12:00:00,32.52,32.56,32.47,32.51,4936.0,32.52,32.56,32.47,32.51,4936.0
2022-05-17 12:05:00,32.5,32.52,32.39,32.48,8675.0,32.5,32.52,32.39,32.48,8675.0
2022-05-17 12:10:00,32.45,32.59,32.42,32.57,8958.0,32.45,32.59,32.42,32.57,8958.0
2022-05-17 12:15:00,32.59,32.75,32.58,32.61,14115.0,32.59,32.75,32.58,32.61,14115.0
2022-05-17 12:20:00,32.61,32.72,32.6,32.7,5830.0,32.61,32.72,32.6,32.7,5830.0
2022-05-17 12:25:00,32.7,32.75,32.7,32.75,4257.0,32.7,32.75,32.7,32.75,4257.0
2022-05-17 12:30:00,32.73,32.82,32.72,32.82,12580.0,32.73,32.82,32.72,32.82,12580.0
2022-05-17 12:35:00,32.82,32.86,32.79,32.86,13483.0,32.82,32.86,32.79,32.86,13483.0
2022-05-17 12:40:00,32.84,32.88,32.81,32.86,12943.0,32.84,32.88,32.81,32.86,12943.0
2022-05-17 12:45:00,32.88,32.93,32.82,32.82,8158.0,32.88,32.93,32.82,32.82,8158.0
2022-05-17 12:50:00,32.81,32.81,32.62,32.67,6222.0,32.81,32.81,32.62,32.67,6222.0
2022-05-17 12:55:00,32.68,32.74,32.67,32.68,5357.0,32.68,32.74,32.67,32.68,5357.0
2022-05-17 13:00:00,32.65,32.66,32.57,32.65,5902.0,32.65,32.66,32.57,32.65,5902.0
2022-05-17 13:05:00,32.64,32.75,32.64,32.73,9127.0,32.64,32.75,32.64,32.73,9127.0
2022-05-17 13:10:00,32.73,32.81,32.72,32.8,8078.0,32.73,32.81,32.72,32.8,8078.0
2022-05-17 13:15:00,32.8,32.8,32.74,32.76,10068.0,32.8,32.8,32.74,32.76,10068.0
2022-05-17 13:20:00,32.76,32.78,32.71,32.72,4409.0,32.76,32.78,32.71,32.72,4409.0
2022-05-17 13:25:00,32.69,32.74,32.69,32.7,7392.0,32.69,32.74,32.69,32.7,7392.0
2022-05-17 13:30:00,32.71,32.87,32.71,32.85,8571.0,32.71,32.87,32.71,32.85,8571.0
2022-05-17 13:35:00,32.84,32.85,32.68,32.71,7599.0,32.84,32.85,32.68,32.71,7599.0
2022-05-17 13:40:00,32.7,32.78,32.7,32.74,6215.0,32.7,32.78,32.7,32.74,6215.0
2022-05-17 13:45:00,32.74,32.83,32.7,32.8,7975.0,32.74,32.83,32.7,32.8,7975.0
2022-05-17 13:50:00,32.79,32.84,32.77,32.8,7471.0,32.79,32.84,32.77,32.8,7471.0
2022-05-17 13:55:00,32.79,32.82,32.74,32.78,7948.0,32.79,32.82,32.74,32.78,7948.0
2022-05-17 14:00:00,32.77,32.84,32.77,32.82,6461.0,32.77,32.84,32.77,32.82,6461.0
2022-05-17 14:05:00,32.83,32.93,32.78,32.89,10920.0,32.83,32.93,32.78,32.89,10920.0
2022-05-17 14:10:00,32.88,32.9,32.67,32.75,12516.0,32.88,32.9,32.67,32.75,12516.0
2022-05-17 14:15:00,32.76,32.77,32.6,32.64,10307.0,32.76,32.77,32.6,32.64,10307.0
2022-05-17 14:20:00,32.61,32.61,32.5,32.61,6507.0,32.61,32.61,32.5,32.61,6507.0
2022-05-17 14:25:00,32.62,32.83,32.6,32.8,6361.0,32.62,32.83,32.6,32.8,6361.0
2022-05-17 14:30:00,32.78,32.88,32.77,32.8,8823.0,32.78,32.88,32.77,32.8,8823.0
2022-05-17 14:35:00,32.77,32.92,32.76,32.92,6271.0,32.77,32.92,32.76,32.92,6271.0
2022-05-17 14:40:00,32.96,33.12,32.96,33.08,20839.0,32.96,33.12,32.96,33.08,20839.0
2022-05-17 14:45:00,33.06,33.1,33.0,33.0,19557.0,33.06,33.1,33.0,33.0,19557.0
2022-05-17 14:50:00,33.01,33.28,33.0,33.14,58044.0,33.01,33.28,33.0,33.14,58044.0
2022-05-17 14:55:00,33.13,33.16,32.99,33.0,18419.0,33.13,33.16,32.99,33.0,18419.0
2022-05-17 15:00:00,32.98,33.07,32.98,33.07,26376.0,32.98,33.07,32.98,33.07,26376.0
2022-05-17 15:05:00,33.05,33.23,33.05,33.21,8419.0,33.05,33.23,33.05,33.21,8419.0
2022-05-17 15:10:00,33.2,33.22,33.03,33.05,13990.0,33.2,33.22,33.03,33.05,13990.0
2022-05-17 15:15:00,33.05,33.08,33.03,33.07,13301.0,33.05,33.08,33.03,33.07,13301.0
2022-05-17 15:20:00,33.08,33.1,32.99,33.04,11269.0,33.08,33.1,32.99,33.04,11269.0
2022-05-17 15:25:00,33.04,33.04,32.99,33.03,12450.0,33.04,33.04,32.99,33.03,12450.0
2022-05-17 15:30:00,33.04,33.07,32.98,33.04,12642.0,33.04,33.07,32.98,33.04,12642.0
2022-05-17 15:35:00,33.05,33.11,33.04,33.09,14114.0,33.05,33.11,33.04,33.09,14114.0
2022-05-17 15:40:00,33.08,33.24,33.07,33.23,13872.0,33.08,33.24,33.07,33.23,13872.0
2022-05-17 15:45:00,33.22,33.22,33.06,33.14,28145.0,33.22,33.22,33.06,33.14,28145.0
2022-05-17 15:50:00,33.14,33.22,33.11,33.21,39666.0,33.14,33.22,33.11,33.21,39666.0
2022-05-17 15:55:00,33.22,33.36,33.21,33.34,66866.0,33.22,33.36,33.21,33.34,66866.0
2022-05-18 09:30:00,31.89,32.29,30.23,30.23,118418.0,31.89,32.29,30.23,30.23,118418.0
2022-05-18 09:35:00,30.25,30.58,29.88,30.24,61097.0,30.25,30.58,29.88,30.24,61097.0
2022-05-18 09:40:00,30.32,30.32,29.67,29.81,57106.0,30.32,30.32,29.67,29.81,57106.0
2022-05-18 09:45:00,29.81,30.71,29.76,30.67,51202.0,29.81,30.71,29.76,30.67,51202.0
2022-05-18 09:50:00,30.64,31.13,30.57,31.11,59920.0,30.64,31.13,30.57,31.11,59920.0
2022-05-18 09:55:00,31.07,31.07,30.57,30.83,53681.0,31.07,31.07,30.57,30.83,53681.0
2022-05-18 10:00:00,30.83,31.39,30.83,31.04,87288.0,30.83,31.39,30.83,31.04,87288.0
2022-05-18 10:05:00,31.03,31.1,30.85,30.92,54772.0,31.03,31.1,30.85,30.92,54772.0
2022-05-18 10:10:00,30.9,30.98,30.72,30.91,15647.0,30.9,30.98,30.72,30.91,15647.0
2022-05-18 10:15:00,30.9,31.25,30.89,31.07,28964.0,30.9,31.25,30.89,31.07,28964.0
2022-05-18 10:20:00,31.07,31.35,31.06,31.3,17936.0,31.07,31.35,31.06,31.3,17936.0
2022-05-18 10:25:00,31.24,31.49,31.21,31.25,11714.0,31.24,31.49,31.21,31.25,11714.0
2022-05-18 10:30:00,31.22,31.28,31.05,31.2,16073.0,31.22,31.28,31.05,31.2,16073.0
2022-05-18 10:35:00,31.19,31.27,31.0,31.03,30501.0,31.19,31.27,31.0,31.03,30501.0
2022-05-18 10:40:00,31.05,31.07,30.75,30.9,34486.0,31.05,31.07,30.75,30.9,34486.0
2022-05-18 10:45:00,30.89,31.12,30.77,31.12,19908.0,30.89,31.12,30.77,31.12,19908.0
2022-05-18 10:50:00,31.09,31.18,31.04,31.05,12777.0,31.09,31.18,31.04,31.05,12777.0
2022-05-18 10:55:00,31.04,31.2,30.98,31.2,15320.0,31.04,31.2,30.98,31.2,15320.0
2022-05-18 11:00:00,31.21,31.22,30.83,30.84,20235.0,31.21,31.22,30.83,30.84,20235.0
2022-05-18 11:05:00,30.82,30.9,30.73,30.77,24735.0,30.82,30.9,30.73,30.77,24735.0
2022-05-18 11:10:00,30.77,30.78,30.65,30.74,11840.0,30.77,30.78,30.65,30.74,11840.0
2022-05-18 11:15:00,30.74,30.74,30.64,30.68,15181.0,30.74,30.74,30.64,30.68,15181.0
2022-05-18 11:20:00,30.67,30.75,30.59,30.75,16507.0,30.67,30.75,30.59,30.75,16507.0
2022-05-18 11:25:00,30.78,30.78,30.65,30.67,16216.0,30.78,30.78,30.65,30.67,16216.0
2022-05-18 11:30:00,30.64,30.67,30.53,30.65,21617.0,30.64,30.67,30.53,30.65,21617.0
2022-05-18 11:35:00,30.65,30.82,30.64,30.79,17556.0,30.65,30.82,30.64,30.79,17556.0
2022-05-18 11:40:00,30.76,30.89,30.67,30.89,11303.0,30.76,30.89,30.67,30.89,11303.0
2022-05-18 11:45:00,30.91,30.92,30.78,30.8,10039.0,30.91,30.92,30.78,30.8,10039.0
2022-05-18 11:50:00,30.82,30.86,30.5,30.51,17669.0,30.82,30.86,30.5,30.51,17669.0
2022-05-18 11:55:00,30.5,30.59,30.36,30.37,18507.0,30.5,30.59,30.36,30.37,18507.0
2022-05-18 12:00:00,30.36,30.4,30.22,30.25,34422.0,30.36,30.4,30.22,30.25,34422.0
2022-05-18 12:05:00,30.25,30.3,30.02,30.02,16217.0,30.25,30.3,30.02,30.02,16217.0
2022-05-18 12:10:00,30.01,30.19,30.0,30.19,24342.0,30.01,30.19,30.0,30.19,24342.0
2022-05-18 12:15:00,30.18,30.31,30.13,30.18,14425.0,30.18,30.31,30.13,30.18,14425.0
2022-05-18 12:20:00,30.17,30.21,29.96,29.99,18915.0,30.17,30.21,29.96,29.99,18915.0
2022-05-18 12:25:00,29.98,30.09,29.96,30.0,16724.0,29.98,30.09,29.96,30.0,16724.0
2022-05-18 12:30:00,30.02,30.15,29.99,30.15,13255.0,30.02,30.15,29.99,30.15,13255.0
2022-05-18 12:35:00,30.15,30.19,30.06,30.15,20000.0,30.15,30.19,30.06,30.15,20000.0
2022-05-18 12:40:00,30.17,30.19,30.04,30.12,14530.0,30.17,30.19,30.04,30.12,14530.0
2022-05-18 12:45:00,30.1,30.36,30.08,30.35,15509.0,30.1,30.36,30.08,30.35,15509.0
2022-05-18 12:50:00,30.35,30.49,30.33,30.36,11731.0,30.35,30.49,30.33,30.36,11731.0
2022-05-18 12:55:00,30.36,30.4,30.29,30.29,15281.0,30.36,30.4,30.29,30.29,15281.0
2022-05-18 13:00:00,30.31,30.46,30.27,30.45,11193.0,30.31,30.46,30.27,30.45,11193.0
2022-05-18 13:05:00,30.43,30.45,30.3,30.3,15685.0,30.43,30.45,30.3,30.3,15685.0
2022-05-18 13:10:00,30.3,30.3,30.13,30.13,15595.0,30.3,30.3,30.13,30.13,15595.0
2022-05-18 13:15:00,30.12,30.19,30.0,30.14,22538.0,30.12,30.19,30.0,30.14,22538.0
2022-05-18 13:20:00,30.16,30.2,30.14,30.17,6431.0,30.16,30.2,30.14,30.17,6431.0
2022-05-18 13:25:00,30.17,30.19,30.06,30.15,11803.0,30.17,30.19,30.06,30.15,11803.0
2022-05-18 13:30:00,30.12,30.18,30.06,30.17,10735.0,30.12,30.18,30.06,30.17,10735.0
2022-05-18 13:35:00,30.16,30.17,30.02,30.05,7837.0,30.16,30.17,30.02,30.05,7837.0
2022-05-18 13:40:00,30.06,30.14,30.02,30.04,13533.0,30.06,30.14,30.02,30.04,13533.0
2022-05-18 13:45:00,30.03,30.04,29.9,29.96,13897.0,30.03,30.04,29.9,29.96,13897.0
2022-05-18 13:50:00,29.95,29.95,29.82,29.86,10518.0,29.95,29.95,29.82,29.86,10518.0
2022-05-18 13:55:00,29.81,29.85,29.74,29.77,20596.0,29.81,29.85,29.74,29.77,20596.0
2022-05-18 14:00:00,29.8,29.83,29.7,29.77,18138.0,29.8,29.83,29.7,29.77,18138.0
2022-05-18 14:05:00,29.77,29.82,29.71,29.8,16161.0,29.77,29.82,29.71,29.8,16161.0
2022-05-18 14:10:00,29.81,29.86,29.68,29.69,21644.0,29.81,29.86,29.68,29.69,21644.0
2022-05-18 14:15:00,29.7,29.8,29.64,29.73,24791.0,29.7,29.8,29.64,29.73,24791.0
2022-05-18 14:20:00,29.73,29.82,29.69,29.73,21248.0,29.73,29.82,29.69,29.73,21248.0
2022-05-18 14:25:00,29.73,29.82,29.71,29.8,15697.0,29.73,29.82,29.71,29.8,15697.0
2022-05-18 14:30:00,29.81,29.87,29.61,29.64,24669.0,29.81,29.87,29.61,29.64,24669.0
2022-05-18 14:35:00,29.64,29.64,29.51,29.57,18417.0,29.64,29.64,29.51,29.57,18417.0
2022-05-18 14:40:00,29.6,29.79,29.58,29.6,15143.0,29.6,29.79,29.58,29.6,15143.0
2022-05-18 14:45:00,29.6,29.64,29.49,29.6,16402.0,29.6,29.64,29.49,29.6,16402.0
2022-05-18 14:50:00,29.59,29.68,29.46,29.5,20652.0,29.59,29.68,29.46,29.5,20652.0
2022-05-18 14:55:00,29.49,29.56,29.4,29.41,20076.0,29.49,29.56,29.4,29.41,20076.0
2022-05-18 15:00:00,29.42,29.47,29.38,29.4,28546.0,29.42,29.47,29.38,29.4,28546.0
2022-05-18 15:05:00,29.4,29.58,29.39,29.51,30234.0,29.4,29.58,29.39,29.51,30234.0
2022-05-18 15:10:00,29.5,29.59,29.44,29.53,41639.0,29.5,29.59,29.44,29.53,41639.0
2022-05-18 15:15:00,29.53,29.69,29.52,29.57,56092.0,29.53,29.69,29.52,29.57,56092.0
2022-05-18 15:20:00,29.55,29.6,29.52,29.53,26488.0,29.55,29.6,29.52,29.53,26488.0
2022-05-18 15:25:00,29.53,29.54,29.44,29.49,34290.0,29.53,29.54,29.44,29.49,34290.0
2022-05-18 15:30:00,29.5,29.6,29.46,29.58,45764.0,29.5,29.6,29.46,29.58,45764.0
2022-05-18 15:35:00,29.56,29.84,29.52,29.82,48434.0,29.56,29.84,29.52,29.82,48434.0
2022-05-18 15:40:00,29.82,29.89,29.73,29.77,55495.0,29.82,29.89,29.73,29.77,55495.0
2022-05-18 15:45:00,29.77,29.92,29.75,29.83,51664.0,29.77,29.92,29.75,29.83,51664.0
2022-05-18 15:50:00,29.83,29.93,29.68,29.68,100028.0,29.83,29.93,29.68,29.68,100028.0
2022-05-18 15:55:00,29.68,29.89,29.66,29.87,161157.0,29.68,29.89,29.66,29.87,161157.0
2022-05-19 09:30:00,29.33,29.53,28.81,29.17,55707.0,29.33,29.53,28.81,29.17,55707.0
2022-05-19 09:35:00,29.16,29.66,29.16,29.28,40051.0,29.16,29.66,29.16,29.28,40051.0
2022-05-19 09:40:00,29.25,29.42,28.92,28.92,43083.0,29.25,29.42,28.92,28.92,43083.0
2022-05-19 09:45:00,28.96,29.05,28.63,28.75,25480.0,28.96,29.05,28.63,28.75,25480.0
2022-05-19 09:50:00,28.73,28.77,28.65,28.65,21280.0,28.73,28.77,28.65,28.65,21280.0
2022-05-19 09:55:00,28.67,28.98,28.6,28.62,17530.0,28.67,28.98,28.6,28.62,17530.0
2022-05-19 10:00:00,28.64,29.29,28.64,29.05,35222.0,28.64,29.29,28.64,29.05,35222.0
2022-05-19 10:05:00,29.05,29.21,28.91,29.02,28327.0,29.05,29.21,28.91,29.02,28327.0
2022-05-19 10:10:00,28.99,29.16,28.91,29.0,20587.0,28.99,29.16,28.91,29.0,20587.0
2022-05-19 10:15:00,29.0,29.18,28.99,29.04,25908.0,29.0,29.18,28.99,29.04,25908.0
2022-05-19 10:20:00,29.04,29.19,28.87,28.94,34111.0,29.04,29.19,28.87,28.94,34111.0
2022-05-19 10:25:00,28.96,28.96,28.7,28.7,20226.0,28.96,28.96,28.7,28.7,20226.0
2022-05-19 10:30:00,28.71,28.84,28.55,28.83,77738.0,28.71,28.84,28.55,28.83,77738.0
2022-05-19 10:35:00,28.83,28.95,28.63,28.64,30888.0,28.83,28.95,28.63,28.64,30888.0
2022-05-19 10:40:00,28.64,28.67,28.48,28.48,32495.0,28.64,28.67,28.48,28.48,32495.0
2022-05-19 10:45:00,28.48,28.56,28.31,28.34,57720.0,28.48,28.56,28.31,28.34,57720.0
2022-05-19 10:50:00,28.33,28.53,28.27,28.52,18473.0,28.33,28.53,28.27,28.52,18473.0
2022-05-19 10:55:00,28.5,28.52,28.42,28.5,14108.0,28.5,28.52,28.42,28.5,14108.0
2022-05-19 11:00:00,28.52,28.55,28.42,28.44,19031.0,28.52,28.55,28.42,28.44,19031.0
2022-05-19 11:05:00,28.45,28.51,28.28,28.35,30834.0,28.45,28.51,28.28,28.35,30834.0
2022-05-19 11:10:00,28.35,28.59,28.35,28.42,27909.0,28.35,28.59,28.35,28.42,27909.0
2022-05-19 11:15:00,28.41,28.43,28.32,28.4,27612.0,28.41,28.43,28.32,28.4,27612.0
2022-05-19 11:20:00,28.38,28.48,28.33,28.43,28530.0,28.38,28.48,28.33,28.43,28530.0
2022-05-19 11:25:00,28.41,28.54,28.39,28.42,21613.0,28.41,28.54,28.39,28.42,21613.0
2022-05-19 11:30:00,28.44,28.59,28.4,28.56,26927.0,28.44,28.59,28.4,28.56,26927.0
2022-05-19 11:35:00,28.56,28.82,28.53,28.71,29664.0,28.56,28.82,28.53,28.71,29664.0
2022-05-19 11:40:00,28.73,28.77,28.63,28.77,20567.0,28.73,28.77,28.63,28.77,20567.0
2022-05-19 11:45:00,28.76,28.91,28.75,28.83,17230.0,28.76,28.91,28.75,28.83,17230.0
2022-05-19 11:50:00,28.82,28.95,28.67,28.7,54940.0,28.82,28.95,28.67,28.7,54940.0
2022-05-19 11:55:00,28.7,28.78,28.62,28.75,19084.0,28.7,28.78,28.62,28.75,19084.0
2022-05-19 12:00:00,28.74,28.8,28.67,28.71,13566.0,28.74,28.8,28.67,28.71,13566.0
2022-05-19 12:05:00,28.7,28.82,28.68,28.8,25106.0,28.7,28.82,28.68,28.8,25106.0
2022-05-19 12:10:00,28.8,28.96,28.77,28.93,49411.0,28.8,28.96,28.77,28.93,49411.0
2022-05-19 12:15:00,28.94,28.98,28.8,28.83,16420.0,28.94,28.98,28.8,28.83,16420.0
2022-05-19 12:20:00,28.82,28.86,28.67,28.76,22224.0,28.82,28.86,28.67,28.76,22224.0
2022-05-19 12:25:00,28.76,28.88,28.71,28.86,13532.0,28.76,28.88,28.71,28.86,13532.0
2022-05-19 12:30:00,28.85,28.92,28.83,28.83,12761.0,28.85,28.92,28.83,28.83,12761.0
2022-05-19 12:35:00,28.83,28.84,28.69,28.7,18051.0,28.83,28.84,28.69,28.7,18051.0
2022-05-19 12:40:00,28.74,28.78,28.68,28.75,13860.0,28.74,28.78,28.68,28.75,13860.0
2022-05-19 12:45:00,28.75,28.78,28.72,28.72,10013.0,28.75,28.78,28.72,28.72,10013.0
2022-05-19 12:50:00,28.73,28.82,28.71,28.74,14351.0,28.73,28.82,28.71,28.74,14351.0
2022-05-19 12:55:00,28.74,28.91,28.73,28.91,11788.0,28.74,28.91,28.73,28.91,11788.0
2022-05-19 13:00:00,28.92,29.0,28.83,28.85,13415.0,28.92,29.0,28.83,28.85,13415.0
2022-05-19 13:05:00,28.85,28.97,28.83,28.86,11429.0,28.85,28.97,28.83,28.86,11429.0
2022-05-19 13:10:00,28.86,28.89,28.73,28.8,15838.0,28.86,28.89,28.73,28.8,15838.0
2022-05-19 13:15:00,28.8,28.89,28.73,28.89,17949.0,28.8,28.89,28.73,28.89,17949.0
2022-05-19 13:20:00,28.89,28.9,28.77,28.88,16446.0,28.89,28.9,28.77,28.88,16446.0
2022-05-19 13:25:00,28.88,28.99,28.85,28.96,10094.0,28.88,28.99,28.85,28.96,10094.0
2022-05-19 13:30:00,28.97,29.2,28.93,29.0,10170.0,28.97,29.2,28.93,29.0,10170.0
2022-05-19 13:35:00,29.01,29.04,28.93,29.01,9135.0,29.01,29.04,28.93,29.01,9135.0
2022-05-19 13:40:00,29.0,29.12,28.99,29.11,12157.0,29.0,29.12,28.99,29.11,12157.0
2022-05-19 13:45:00,29.11,29.13,28.9,28.91,10505.0,29.11,29.13,28.9,28.91,10505.0
2022-05-19 13:50:00,28.9,29.24,28.87,29.23,13604.0,28.9,29.24,28.87,29.23,13604.0
2022-05-19 13:55:00,29.25,29.49,29.25,29.43,16728.0,29.25,29.49,29.25,29.43,16728.0
2022-05-19 14:00:00,29.43,29.43,29.25,29.28,22135.0,29.43,29.43,29.25,29.28,22135.0
2022-05-19 14:05:00,29.27,29.41,29.26,29.3,52440.0,29.27,29.41,29.26,29.3,52440.0
2022-05-19 14:10:00,29.33,29.4,29.33,29.36,12273.0,29.33,29.4,29.33,29.36,12273.0
2022-05-19 14:15:00,29.37,29.52,29.37,29.44,15471.0,29.37,29.52,29.37,29.44,15471.0
2022-05-19 14:20:00,29.42,29.59,29.41,29.46,12416.0,29.42,29.59,29.41,29.46,12416.0
2022-05-19 14:25:00,29.45,29.46,29.37,29.37,12641.0,29.45,29.46,29.37,29.37,12641.0
2022-05-19 14:30:00,29.36,29.39,29.2,29.26,14921.0,29.36,29.39,29.2,29.26,14921.0
2022-05-19 14:35:00,29.27,29.45,29.25,29.38,14055.0,29.27,29.45,29.25,29.38,14055.0
2022-05-19 14:40:00,29.37,29.37,29.13,29.26,14458.0,29.37,29.37,29.13,29.26,14458.0
2022-05-19 14:45:00,29.25,29.47,29.2,29.46,33511.0,29.25,29.47,29.2,29.46,33511.0
2022-05-19 14:50:00,29.48,29.5,29.38,29.43,12720.0,29.48,29.5,29.38,29.43,12720.0
2022-05-19 14:55:00,29.43,29.58,29.39,29.55,23102.0,29.43,29.58,29.39,29.55,23102.0
2022-05-19 15:00:00,29.53,29.66,29.52,29.57,16945.0,29.53,29.66,29.52,29.57,16945.0
2022-05-19 15:05:00,29.58,29.66,29.51,29.62,30111.0,29.58,29.66,29.51,29.62,30111.0
2022-05-19 15:10:00,29.62,29.68,29.55,29.61,29992.0,29.62,29.68,29.55,29.61,29992.0
2022-05-19 15:15:00,29.6,29.6,29.37,29.42,25270.0,29.6,29.6,29.37,29.42,25270.0
2022-05-19 15:20:00,29.4,29.43,29.33,29.35,21885.0,29.4,29.43,29.33,29.35,21885.0
2022-05-19 15:25:00,29.33,29.39,29.21,29.25,24382.0,29.33,29.39,29.21,29.25,24382.0
2022-05-19 15:30:00,29.25,29.26,29.15,29.17,39879.0,29.25,29.26,29.15,29.17,39879.0
2022-05-19 15:35:00,29.18,29.19,29.09,29.14,31092.0,29.18,29.19,29.09,29.14,31092.0
2022-05-19 15:40:00,29.15,29.28,29.09,29.26,41045.0,29.15,29.28,29.09,29.26,41045.0
2022-05-19 15:45:00,29.26,29.28,29.09,29.15,67082.0,29.26,29.28,29.09,29.15,67082.0
2022-05-19 15:50:00,29.16,29.18,28.94,29.03,95915.0,29.16,29.18,28.94,29.03,95915.0
2022-05-19 15:55:00,29.03,29.07,28.93,29.06,156883.0,29.03,29.07,28.93,29.06,156883.0
2022-05-20 09:30:00,29.15,29.38,28.43,28.92,35601.0,29.15,29.38,28.43,28.92,35601.0
2022-05-20 09:35:00,28.96,29.25,28.9,29.05,12998.0,28.96,29.25,28.9,29.05,12998.0
2022-05-20 09:40:00,29.04,29.27,28.95,29.23,24208.0,29.04,29.27,28.95,29.23,24208.0
2022-05-20 09:45:00,29.21,29.32,28.79,28.95,24389.0,29.21,29.32,28.79,28.95,24389.0
2022-05-20 09:50:00,28.86,29.08,28.85,29.0,8766.0,28.86,29.08,28.85,29.0,8766.0
2022-05-20 09:55:00,29.02,29.15,28.9,28.9,20834.0,29.02,29.15,28.9,28.9,20834.0
2022-05-20 10:00:00,28.91,29.18,28.84,29.07,34456.0,28.91,29.18,28.84,29.07,34456.0
2022-05-20 10:05:00,29.09,29.21,28.79,28.81,29177.0,29.09,29.21,28.79,28.81,29177.0
2022-05-20 10:10:00,28.74,28.89,28.56,28.83,29466.0,28.74,28.89,28.56,28.83,29466.0
2022-05-20 10:15:00,28.83,28.84,28.55,28.65,15038.0,28.83,28.84,28.55,28.65,15038.0
2022-05-20 10:20:00,28.68,28.71,28.41,28.47,39931.0,28.68,28.71,28.41,28.47,39931.0
2022-05-20 10:25:00,28.48,28.68,28.35,28.61,35459.0,28.48,28.68,28.35,28.61,35459.0
2022-05-20 10:30:00,28.58,28.73,28.48,28.64,13387.0,28.58,28.73,28.48,28.64,13387.0
2022-05-20 10:35:00,28.62,28.63,28.48,28.52,18882.0,28.62,28.63,28.48,28.52,18882.0
2022-05-20 10:40:00,28.53,28.62,28.5,28.6,22929.0,28.53,28.62,28.5,28.6,22929.0
2022-05-20 10:45:00,28.57,28.62,28.43,28.43,13094.0,28.57,28.62,28.43,28.43,13094.0
2022-05-20 10:50:00,28.41,28.41,28.13,28.13,24945.0,28.41,28.41,28.13,28.13,24945.0
2022-05-20 10:55:00,28.14,28.19,27.98,28.04,25164.0,28.14,28.19,27.98,28.04,25164.0
2022-05-20 11:00:00,28.05,28.1,27.95,28.03,15676.0,28.05,28.1,27.95,28.03,15676.0
2022-05-20 11:05:00,28.01,28.01,27.87,27.88,12886.0,28.01,28.01,27.87,27.88,12886.0
2022-05-20 11:10:00,27.86,27.89,27.8,27.84,10988.0,27.86,27.89,27.8,27.84,10988.0
2022-05-20 11:15:00,27.84,27.87,27.77,27.81,8756.0,27.84,27.87,27.77,27.81,8756.0
2022-05-20 11:20:00,27.84,27.86,27.7,27.76,8449.0,27.84,27.86,27.7,27.76,8449.0
2022-05-20 11:25:00,27.74,27.94,27.73,27.9,21838.0,27.74,27.94,27.73,27.9,21838.0
2022-05-20 11:30:00,27.89,27.98,27.84,27.91,17264.0,27.89,27.98,27.84,27.91,17264.0
2022-05-20 11:35:00,27.89,28.11,27.85,27.95,22351.0,27.89,28.11,27.85,27.95,22351.0
2022-05-20 11:40:00,27.96,28.01,27.9,27.9,8939.0,27.96,28.01,27.9,27.9,8939.0
2022-05-20 11:45:00,27.9,28.1,27.9,28.04,15931.0,27.9,28.1,27.9,28.04,15931.0
2022-05-20 11:50:00,28.02,28.03,27.89,27.92,11707.0,28.02,28.03,27.89,27.92,11707.0
2022-05-20 11:55:00,27.89,27.96,27.82,27.83,11073.0,27.89,27.96,27.82,27.83,11073.0
2022-05-20 12:00:00,27.82,27.84,27.71,27.76,14077.0,27.82,27.84,27.71,27.76,14077.0
2022-05-20 12:05:00,27.79,27.85,27.55,27.55,19512.0,27.79,27.85,27.55,27.55,19512.0
2022-05-20 12:10:00,27.56,27.75,27.49,27.66,10489.0,27.56,27.75,27.49,27.66,10489.0
2022-05-20 12:15:00,27.69,27.72,27.55,27.61,7994.0,27.69,27.72,27.55,27.61,7994.0
2022-05-20 12:20:00,27.61,27.71,27.61,27.67,6771.0,27.61,27.71,27.61,27.67,6771.0
2022-05-20 12:25:00,27.7,27.7,27.55,27.64,6007.0,27.7,27.7,27.55,27.64,6007.0
2022-05-20 12:30:00,27.64,27.64,27.54,27.57,6130.0,27.64,27.64,27.54,27.57,6130.0
2022-05-20 12:35:00,27.55,27.62,27.51,27.55,9873.0,27.55,27.62,27.51,27.55,9873.0
2022-05-20 12:40:00,27.54,27.59,27.52,27.55,5346.0,27.54,27.59,27.52,27.55,5346.0
2022-05-20 12:45:00,27.54,27.64,27.45,27.64,11874.0,27.54,27.64,27.45,27.64,11874.0
2022-05-20 12:50:00,27.62,27.64,27.4,27.4,13543.0,27.62,27.64,27.4,27.4,13543.0
2022-05-20 12:55:00,27.41,27.48,27.37,27.38,17124.0,27.41,27.48,27.37,27.38,17124.0
2022-05-20 13:00:00,27.39,27.4,27.22,27.28,25751.0,27.39,27.4,27.22,27.28,25751.0
2022-05-20 13:05:00,27.28,27.33,27.23,27.24,9481.0,27.28,27.33,27.23,27.24,9481.0
2022-05-20 13:10:00,27.23,27.23,27.16,27.18,16754.0,27.23,27.23,27.16,27.18,16754.0
2022-05-20 13:15:00,27.19,27.29,27.14,27.17,16117.0,27.19,27.29,27.14,27.17,16117.0
2022-05-20 13:20:00,27.17,27.29,27.17,27.26,17158.0,27.17,27.29,27.17,27.26,17158.0
2022-05-20 13:25:00,27.25,27.28,27.24,27.24,8663.0,27.25,27.28,27.24,27.24,8663.0
2022-05-20 13:30:00,27.23,27.59,27.23,27.59,8665.0,27.23,27.59,27.23,27.59,8665.0
2022-05-20 13:35:00,27.55,27.55,27.37,27.38,17976.0,27.55,27.55,27.37,27.38,17976.0
2022-05-20 13:40:00,27.36,27.56,27.22,27.55,45454.0,27.36,27.56,27.22,27.55,45454.0
2022-05-20 13:45:00,27.52,27.56,27.41,27.44,13215.0,27.52,27.56,27.41,27.44,13215.0
2022-05-20 13:50:00,27.45,27.5,27.31,27.42,13607.0,27.45,27.5,27.31,27.42,13607.0
2022-05-20 13:55:00,27.43,27.48,27.41,27.44,10364.0,27.43,27.48,27.41,27.44,10364.0
2022-05-20 14:00:00,27.46,27.48,27.4,27.46,15545.0,27.46,27.48,27.4,27.46,15545.0
2022-05-20 14:05:00,27.44,27.45,27.24,27.28,24527.0,27.44,27.45,27.24,27.28,24527.0
2022-05-20 14:10:00,27.29,27.39,27.28,27.37,18326.0,27.29,27.39,27.28,27.37,18326.0
2022-05-20 14:15:00,27.36,27.36,27.2,27.2,9702.0,27.36,27.36,27.2,27.2,9702.0
2022-05-20 14:20:00,27.2,27.2,27.11,27.2,10292.0,27.2,27.2,27.11,27.2,10292.0
2022-05-20 14:25:00,27.16,27.17,27.11,27.16,7276.0,27.16,27.17,27.11,27.16,7276.0
2022-05-20 14:30:00,27.15,27.18,27.07,27.1,14634.0,27.15,27.18,27.07,27.1,14634.0
2022-05-20 14:35:00,27.09,27.21,27.09,27.16,12091.0,27.09,27.21,27.09,27.16,12091.0
2022-05-20 14:40:00,27.16,27.42,27.14,27.41,29016.0,27.16,27.42,27.14,27.41,29016.0
2022-05-20 14:45:00,27.4,27.48,27.31,27.46,12469.0,27.4,27.48,27.31,27.46,12469.0
2022-05-20 14:50:00,27.47,27.71,27.43,27.68,12933.0,27.47,27.71,27.43,27.68,12933.0
2022-05-20 14:55:00,27.68,27.72,27.55,27.56,19696.0,27.68,27.72,27.55,27.56,19696.0
2022-05-20 15:00:00,27.56,27.63,27.41,27.41,13724.0,27.56,27.63,27.41,27.41,13724.0
2022-05-20 15:05:00,27.43,27.48,27.39,27.42,16685.0,27.43,27.48,27.39,27.42,16685.0
2022-05-20 15:10:00,27.43,27.46,27.33,27.35,12847.0,27.43,27.46,27.33,27.35,12847.0
2022-05-20 15:15:00,27.36,27.43,27.33,27.42,19423.0,27.36,27.43,27.33,27.42,19423.0
2022-05-20 15:20:00,27.43,27.62,27.4,27.52,21470.0,27.43,27.62,27.4,27.52,21470.0
2022-05-20 15:25:00,27.52,27.57,27.47,27.55,23620.0,27.52,27.57,27.47,27.55,23620.0
2022-05-20 15:30:00,27.54,27.74,27.51,27.71,28679.0,27.54,27.74,27.51,27.71,28679.0
2022-05-20 15:35:00,27.71,27.91,27.68,27.8,54276.0,27.71,27.91,27.68,27.8,54276.0
2022-05-20 15:40:00,27.8,27.89,27.77,27.81,69701.0,27.8,27.89,27.77,27.81,69701.0
2022-05-20 15:45:00,27.82,27.83,27.67,27.71,57831.0,27.82,27.83,27.67,27.71,57831.0
2022-05-20 15:50:00,27.71,27.86,27.67,27.84,116459.0,27.71,27.86,27.67,27.84,116459.0
2022-05-20 15:55:00,27.84,28.0,27.81,27.99,203977.0,27.84,28.0,27.81,27.99,203977.0
2022-05-23 09:30:00,26.5,27.22,26.5,27.19,161475.0,26.5,27.22,26.5,27.19,161475.0
2022-05-23 09:35:00,27.2,27.28,26.52,26.75,74769.0,27.2,27.28,26.52,26.75,74769.0
2022-05-23 09:40:00,26.73,27.38,26.73,27.36,54402.0,26.73,27.38,26.73,27.36,54402.0
2022-05-23 09:45:00,27.31,27.37,26.97,27.12,72156.0,27.31,27.37,26.97,27.12,72156.0
2022-05-23 09:50:00,27.05,27.25,26.56,26.62,32960.0,27.05,27.25,26.56,26.62,32960.0
2022-05-23 09:55:00,26.6,26.63,26.29,26.52,91638.0,26.6,26.63,26.29,26.52,91638.0
2022-05-23 10:00:00,26.52,26.52,26.31,26.44,50053.0,26.52,26.52,26.31,26.44,50053.0
2022-05-23 10:05:00,26.47,26.57,26.32,26.45,48148.0,26.47,26.57,26.32,26.45,48148.0
2022-05-23 10:10:00,26.49,26.69,26.45,26.59,60418.0,26.49,26.69,26.45,26.59,60418.0
2022-05-23 10:15:00,26.57,26.58,26.21,26.46,66420.0,26.57,26.58,26.21,26.46,66420.0
2022-05-23 10:20:00,26.46,26.58,26.22,26.22,93147.0,26.46,26.58,26.22,26.22,93147.0
2022-05-23 10:25:00,26.24,26.28,26.1,26.24,76761.0,26.24,26.28,26.1,26.24,76761.0
2022-05-23 10:30:00,26.22,26.38,26.11,26.31,111814.0,26.22,26.38,26.11,26.31,111814.0
2022-05-23 10:35:00,26.31,26.53,26.29,26.43,68244.0,26.31,26.53,26.29,26.43,68244.0
2022-05-23 10:40:00,26.4,26.65,26.4,26.61,126350.0,26.4,26.65,26.4,26.61,126350.0
2022-05-23 10:45:00,26.63,27.08,26.62,26.99,71361.0,26.63,27.08,26.62,26.99,71361.0
2022-05-23 10:50:00,26.97,27.01,26.71,26.89,63755.0,26.97,27.01,26.71,26.89,63755.0
2022-05-23 10:55:00,26.9,26.92,26.65,26.78,37447.0,26.9,26.92,26.65,26.78,37447.0
2022-05-23 11:00:00,26.79,26.91,26.77,26.88,45854.0,26.79,26.91,26.77,26.88,45854.0
2022-05-23 11:05:00,26.88,26.97,26.85,26.88,27605.0,26.88,26.97,26.85,26.88,27605.0
2022-05-23 11:10:00,26.87,27.05,26.81,27.05,35188.0,26.87,27.05,26.81,27.05,35188.0
2022-05-23 11:15:00,27.02,27.28,27.02,27.26,67723.0,27.02,27.28,27.02,27.26,67723.0
2022-05-23 11:20:00,27.28,27.39,27.25,27.29,30236.0,27.28,27.39,27.25,27.29,30236.0
2022-05-23 11:25:00,27.27,27.36,27.24,27.3,32917.0,27.27,27.36,27.24,27.3,32917.0
2022-05-23 11:30:00,27.29,27.53,27.26,27.52,43385.0,27.29,27.53,27.26,27.52,43385.0
2022-05-23 11:35:00,27.51,27.53,27.26,27.33,38937.0,27.51,27.53,27.26,27.33,38937.0
2022-05-23 11:40:00,27.33,27.39,27.26,27.36,41795.0,27.33,27.39,27.26,27.36,41795.0
2022-05-23 11:45:00,27.36,27.37,27.21,27.24,18407.0,27.36,27.37,27.21,27.24,18407.0
2022-05-23 11:50:00,27.24,27.46,27.21,27.46,37684.0,27.24,27.46,27.21,27.46,37684.0
2022-05-23 11:55:00,27.46,27.58,27.46,27.49,26753.0,27.46,27.58,27.46,27.49,26753.0
2022-05-23 12:00:00,27.49,27.59,27.43,27.56,21956.0,27.49,27.59,27.43,27.56,21956.0
2022-05-23 12:05:00,27.58,27.74,27.56,27.66,31963.0,27.58,27.74,27.56,27.66,31963.0
2022-05-23 12:10:00,27.66,27.7,27.62,27.63,23338.0,27.66,27.7,27.62,27.63,23338.0
2022-05-23 12:15:00,27.64,27.66,27.45,27.57,59140.0,27.64,27.66,27.45,27.57,59140.0
2022-05-23 12:20:00,27.59,27.68,27.55,27.55,23279.0,27.59,27.68,27.55,27.55,23279.0
2022-05-23 12:25:00,27.57,27.57,27.48,27.48,21687.0,27.57,27.57,27.48,27.48,21687.0
2022-05-23 12:30:00,27.5,27.52,27.39,27.52,35840.0,27.5,27.52,27.39,27.52,35840.0
2022-05-23 12:35:00,27.52,27.59,27.48,27.57,38642.0,27.52,27.59,27.48,27.57,38642.0
2022-05-23 12:40:00,27.55,27.56,27.37,27.39,15352.0,27.55,27.56,27.37,27.39,15352.0
2022-05-23 12:45:00,27.4,27.41,27.2,27.2,18283.0,27.4,27.41,27.2,27.2,18283.0
2022-05-23 12:50:00,27.22,27.25,27.15,27.19,15598.0,27.22,27.25,27.15,27.19,15598.0
2022-05-23 12:55:00,27.19,27.21,27.11,27.15,17035.0,27.19,27.21,27.11,27.15,17035.0
2022-05-23 13:00:00,27.14,27.28,27.13,27.2,11129.0,27.14,27.28,27.13,27.2,11129.0
2022-05-23 13:05:00,27.2,27.22,27.15,27.18,14063.0,27.2,27.22,27.15,27.18,14063.0
2022-05-23 13:10:00,27.17,27.19,27.11,27.19,15223.0,27.17,27.19,27.11,27.19,15223.0
2022-05-23 13:15:00,27.18,27.18,27.01,27.03,25037.0,27.18,27.18,27.01,27.03,25037.0
2022-05-23 13:20:00,27.02,27.15,26.97,27.15,39478.0,27.02,27.15,26.97,27.15,39478.0
2022-05-23 13:25:00,27.13,27.15,27.07,27.09,40707.0,27.13,27.15,27.07,27.09,40707.0
2022-05-23 13:30:00,27.07,27.07,27.01,27.06,43513.0,27.07,27.07,27.01,27.06,43513.0
2022-05-23 13:35:00,27.05,27.1,27.02,27.06,27688.0,27.05,27.1,27.02,27.06,27688.0
2022-05-23 13:40:00,27.06,27.08,26.97,27.0,21250.0,27.06,27.08,26.97,27.0,21250.0
2022-05-23 13:45:00,27.01,27.06,26.99,27.03,29039.0,27.01,27.06,26.99,27.03,29039.0
2022-05-23 13:50:00,27.02,27.08,27.0,27.02,24419.0,27.02,27.08,27.0,27.02,24419.0
2022-05-23 13:55:00,27.01,27.08,26.96,27.08,27594.0,27.01,27.08,26.96,27.08,27594.0
2022-05-23 14:00:00,27.09,27.17,27.02,27.15,22215.0,27.09,27.17,27.02,27.15,22215.0
2022-05-23 14:05:00,27.14,27.14,27.1,27.1,33100.0,27.14,27.14,27.1,27.1,33100.0
2022-05-23 14:10:00,27.1,27.16,27.09,27.12,45855.0,27.1,27.16,27.09,27.12,45855.0
2022-05-23 14:15:00,27.12,27.19,27.11,27.16,30215.0,27.12,27.19,27.11,27.16,30215.0
2022-05-23 14:20:00,27.16,27.2,27.04,27.06,28032.0,27.16,27.2,27.04,27.06,28032.0
2022-05-23 14:25:00,27.06,27.1,27.02,27.06,30684.0,27.06,27.1,27.02,27.06,30684.0
2022-05-23 14:30:00,27.07,27.09,27.02,27.03,22620.0,27.07,27.09,27.02,27.03,22620.0
2022-05-23 14:35:00,27.03,27.07,27.01,27.05,30954.0,27.03,27.07,27.01,27.05,30954.0
2022-05-23 14:40:00,27.05,27.11,27.04,27.11,21228.0,27.05,27.11,27.04,27.11,21228.0
2022-05-23 14:45:00,27.13,27.14,26.98,27.02,23317.0,27.13,27.14,26.98,27.02,23317.0
2022-05-23 14:50:00,27.02,27.06,26.94,27.01,27206.0,27.02,27.06,26.94,27.01,27206.0
2022-05-23 14:55:00,27.02,27.08,26.99,27.0,36093.0,27.02,27.08,26.99,27.0,36093.0
2022-05-23 15:00:00,27.02,27.18,27.01,27.09,54063.0,27.02,27.18,27.01,27.09,54063.0
2022-05-23 15:05:00,27.09,27.16,27.03,27.15,35819.0,27.09,27.16,27.03,27.15,35819.0
2022-05-23 15:10:00,27.15,27.23,27.06,27.08,45521.0,27.15,27.23,27.06,27.08,45521.0
2022-05-23 15:15:00,27.08,27.08,26.99,27.06,46466.0,27.08,27.08,26.99,27.06,46466.0
2022-05-23 15:20:00,27.05,27.06,26.97,26.98,54137.0,27.05,27.06,26.97,26.98,54137.0
2022-05-23 15:25:00,26.97,27.01,26.92,26.94,59823.0,26.97,27.01,26.92,26.94,59823.0
2022-05-23 15:30:00,26.94,27.05,26.94,27.02,67278.0,26.94,27.05,26.94,27.02,67278.0
2022-05-23 15:35:00,27.03,27.03,26.7,26.7,64799.0,27.03,27.03,26.7,26.7,64799.0
2022-05-23 15:40:00,26.69,26.85,26.68,26.77,86477.0,26.69,26.85,26.68,26.77,86477.0
2022-05-23 15:45:00,26.77,26.77,26.54,26.66,82878.0,26.77,26.77,26.54,26.66,82878.0
2022-05-23 15:50:00,26.67,26.81,26.58,26.61,126113.0,26.67,26.81,26.58,26.61,126113.0
2022-05-23 15:55:00,26.62,26.78,26.57,26.73,254975.0,26.62,26.78,26.57,26.73,254975.0
2022-05-24 09:30:00,18.7,20.23,18.31,19.27,1338974.0,18.7,20.23,18.31,19.27,1338974.0
2022-05-24 09:35:00,19.25,19.45,19.0,19.3,610264.0,19.25,19.45,19.0,19.3,610264.0
2022-05-24 09:40:00,19.3,19.95,19.27,19.73,463402.0,19.3,19.95,19.27,19.73,463402.0
2022-05-24 09:45:00,19.71,20.18,19.31,19.45,485735.0,19.71,20.18,19.31,19.45,485735.0
2022-05-24 09:50:00,19.44,19.68,19.39,19.49,248327.0,19.44,19.68,19.39,19.49,248327.0
2022-05-24 09:55:00,19.46,19.51,19.07,19.26,330897.0,19.46,19.51,19.07,19.26,330897.0
2022-05-24 10:00:00,19.27,19.31,19.08,19.26,176083.0,19.27,19.31,19.08,19.26,176083.0
2022-05-24 10:05:00,19.25,19.75,19.22,19.62,291807.0,19.25,19.75,19.22,19.62,291807.0
2022-05-24 10:10:00,19.63,19.76,19.18,19.18,226720.0,19.63,19.76,19.18,19.18,226720.0
2022-05-24 10:15:00,19.19,19.19,19.02,19.11,170979.0,19.19,19.19,19.02,19.11,170979.0
2022-05-24 10:20:00,19.11,19.24,19.05,19.09,152917.0,19.11,19.24,19.05,19.09,152917.0
2022-05-24 10:25:00,19.09,19.25,19.0,19.2,278767.0,19.09,19.25,19.0,19.2,278767.0
2022-05-24 10:30:00,19.18,19.24,19.04,19.08,123698.0,19.18,19.24,19.04,19.08,123698.0
2022-05-24 10:35:00,19.08,19.09,18.76,18.87,284611.0,19.08,19.09,18.76,18.87,284611.0
2022-05-24 10:40:00,18.86,19.16,18.82,19.1,175169.0,18.86,19.16,18.82,19.1,175169.0
2022-05-24 10:45:00,19.09,19.09,18.96,18.97,88155.0,19.09,19.09,18.96,18.97,88155.0
2022-05-24 10:50:00,18.96,19.06,18.9,18.94,79938.0,18.96,19.06,18.9,18.94,79938.0
2022-05-24 10:55:00,18.95,19.13,18.91,19.06,99782.0,18.95,19.13,18.91,19.06,99782.0
2022-05-24 11:00:00,19.05,19.06,18.93,18.95,76099.0,19.05,19.06,18.93,18.95,76099.0
2022-05-24 11:05:00,18.95,19.04,18.92,19.01,67034.0,18.95,19.04,18.92,19.01,67034.0
2022-05-24 11:10:00,19.02,19.1,18.93,18.96,109710.0,19.02,19.1,18.93,18.96,109710.0
2022-05-24 11:15:00,18.97,19.07,18.9,18.93,232469.0,18.97,19.07,18.9,18.93,232469.0
2022-05-24 11:20:00,18.93,18.93,18.63,18.72,155182.0,18.93,18.93,18.63,18.72,155182.0
2022-05-24 11:25:00,18.73,18.74,18.52,18.64,107984.0,18.73,18.74,18.52,18.64,107984.0
2022-05-24 11:30:00,18.64,18.74,18.51,18.52,78487.0,18.64,18.74,18.51,18.52,78487.0
2022-05-24 11:35:00,18.51,18.61,18.49,18.53,109411.0,18.51,18.61,18.49,18.53,109411.0
2022-05-24 11:40:00,18.53,18.59,18.49,18.53,76868.0,18.53,18.59,18.49,18.53,76868.0
2022-05-24 11:45:00,18.55,18.96,18.55,18.86,109829.0,18.55,18.96,18.55,18.86,109829.0
2022-05-24 11:50:00,18.85,18.85,18.56,18.64,46799.0,18.85,18.85,18.56,18.64,46799.0
2022-05-24 11:55:00,18.62,18.77,18.54,18.65,75056.0,18.62,18.77,18.54,18.65,75056.0
2022-05-24 12:00:00,18.66,18.95,18.66,18.86,58674.0,18.66,18.95,18.66,18.86,58674.0
2022-05-24 12:05:00,18.86,18.96,18.83,18.96,23253.0,18.86,18.96,18.83,18.96,23253.0
2022-05-24 12:10:00,18.93,18.95,18.81,18.88,37103.0,18.93,18.95,18.81,18.88,37103.0
2022-05-24 12:15:00,18.88,19.08,18.87,18.91,56982.0,18.88,19.08,18.87,18.91,56982.0
2022-05-24 12:20:00,18.9,18.96,18.85,18.9,32121.0,18.9,18.96,18.85,18.9,32121.0
2022-05-24 12:25:00,18.91,18.92,18.8,18.8,44042.0,18.91,18.92,18.8,18.8,44042.0
2022-05-24 12:30:00,18.82,18.84,18.6,18.62,119568.0,18.82,18.84,18.6,18.62,119568.0
2022-05-24 12:35:00,18.61,18.63,18.55,18.6,56395.0,18.61,18.63,18.55,18.6,56395.0
2022-05-24 12:40:00,18.61,18.71,18.56,18.62,62364.0,18.61,18.71,18.56,18.62,62364.0
2022-05-24 12:45:00,18.6,18.78,18.59,18.77,64094.0,18.6,18.78,18.59,18.77,64094.0
2022-05-24 12:50:00,18.77,18.81,18.65,18.65,45118.0,18.77,18.81,18.65,18.65,45118.0
2022-05-24 12:55:00,18.64,18.74,18.6,18.62,35901.0,18.64,18.74,18.6,18.62,35901.0
2022-05-24 13:00:00,18.62,18.63,18.55,18.55,65250.0,18.62,18.63,18.55,18.55,65250.0
2022-05-24 13:05:00,18.55,18.62,18.54,18.55,59357.0,18.55,18.62,18.54,18.55,59357.0
2022-05-24 13:10:00,18.55,18.64,18.53,18.55,67212.0,18.55,18.64,18.53,18.55,67212.0
2022-05-24 13:15:00,18.55,18.66,18.55,18.62,56586.0,18.55,18.66,18.55,18.62,56586.0
2022-05-24 13:20:00,18.63,18.64,18.57,18.58,30825.0,18.63,18.64,18.57,18.58,30825.0
2022-05-24 13:25:00,18.59,18.6,18.55,18.56,57549.0,18.59,18.6,18.55,18.56,57549.0
2022-05-24 13:30:00,18.56,18.56,18.5,18.5,66104.0,18.56,18.56,18.5,18.5,66104.0
2022-05-24 13:35:00,18.51,18.58,18.45,18.57,135598.0,18.51,18.58,18.45,18.57,135598.0
2022-05-24 13:40:00,18.56,18.58,18.45,18.48,62518.0,18.56,18.58,18.45,18.48,62518.0
2022-05-24 13:45:00,18.48,18.56,18.43,18.51,56753.0,18.48,18.56,18.43,18.51,56753.0
2022-05-24 13:50:00,18.51,18.54,18.48,18.5,43230.0,18.51,18.54,18.48,18.5,43230.0
2022-05-24 13:55:00,18.5,18.51,18.43,18.47,64004.0,18.5,18.51,18.43,18.47,64004.0
2022-05-24 14:00:00,18.47,18.51,18.34,18.35,68073.0,18.47,18.51,18.34,18.35,68073.0
2022-05-24 14:05:00,18.35,18.57,18.34,18.54,90441.0,18.35,18.57,18.34,18.54,90441.0
2022-05-24 14:10:00,18.54,18.6,18.5,18.53,66118.0,18.54,18.6,18.5,18.53,66118.0
2022-05-24 14:15:00,18.53,18.54,18.39,18.41,87142.0,18.53,18.54,18.39,18.41,87142.0
2022-05-24 14:20:00,18.41,18.44,18.39,18.44,47710.0,18.41,18.44,18.39,18.44,47710.0
2022-05-24 14:25:00,18.45,18.47,18.39,18.4,45361.0,18.45,18.47,18.39,18.4,45361.0
2022-05-24 14:30:00,18.4,18.5,18.37,18.49,71423.0,18.4,18.5,18.37,18.49,71423.0
2022-05-24 14:35:00,18.48,18.55,18.47,18.54,56880.0,18.48,18.55,18.47,18.54,56880.0
2022-05-24 14:40:00,18.55,18.61,18.45,18.45,79989.0,18.55,18.61,18.45,18.45,79989.0
2022-05-24 14:45:00,18.45,18.47,18.4,18.4,45688.0,18.45,18.47,18.4,18.4,45688.0
2022-05-24 14:50:00,18.41,18.44,18.36,18.39,72119.0,18.41,18.44,18.36,18.39,72119.0
2022-05-24 14:55:00,18.39,18.47,18.35,18.45,79079.0,18.39,18.47,18.35,18.45,79079.0
2022-05-24 15:00:00,18.46,18.51,18.42,18.48,60295.0,18.46,18.51,18.42,18.48,60295.0
2022-05-24 15:05:00,18.48,18.57,18.47,18.51,66529.0,18.48,18.57,18.47,18.51,66529.0
2022-05-24 15:10:00,18.51,18.57,18.5,18.53,52503.0,18.51,18.57,18.5,18.53,52503.0
2022-05-24 15:15:00,18.54,18.55,18.45,18.48,40464.0,18.54,18.55,18.45,18.48,40464.0
2022-05-24 15:20:00,18.48,18.48,18.4,18.41,70413.0,18.48,18.48,18.4,18.41,70413.0
2022-05-24 15:25:00,18.41,18.47,18.37,18.43,93496.0,18.41,18.47,18.37,18.43,93496.0
2022-05-24 15:30:00,18.43,18.53,18.42,18.53,62306.0,18.43,18.53,18.42,18.53,62306.0
2022-05-24 15:35:00,18.53,18.69,18.52,18.63,126208.0,18.53,18.69,18.52,18.63,126208.0
2022-05-24 15:40:00,18.64,18.68,18.63,18.66,78238.0,18.64,18.68,18.63,18.66,78238.0
2022-05-24 15:45:00,18.66,18.98,18.63,18.91,225004.0,18.66,18.98,18.63,18.91,225004.0
2022-05-24 15:50:00,18.92,19.12,18.92,19.12,262163.0,18.92,19.12,18.92,19.12,262163.0
2022-05-24 15:55:00,19.12,19.12,18.94,19.07,559445.0,19.12,19.12,18.94,19.07,559445.0
2022-05-25 09:30:00,18.95,19.7,18.86,19.7,92263.0,18.95,19.7,18.86,19.7,92263.0
2022-05-25 09:35:00,19.73,20.28,19.68,20.17,134066.0,19.73,20.28,19.68,20.17,134066.0
2022-05-25 09:40:00,20.14,20.54,20.1,20.5,120222.0,20.14,20.54,20.1,20.5,120222.0
2022-05-25 09:45:00,20.53,20.69,20.27,20.34,118742.0,20.53,20.69,20.27,20.34,118742.0
2022-05-25 09:50:00,20.34,20.97,20.28,20.9,149309.0,20.34,20.97,20.28,20.9,149309.0
2022-05-25 09:55:00,20.9,20.92,20.68,20.81,120813.0,20.9,20.92,20.68,20.81,120813.0
2022-05-25 10:00:00,20.77,21.27,20.73,21.11,151071.0,20.77,21.27,20.73,21.11,151071.0
2022-05-25 10:05:00,21.11,21.18,20.93,21.01,180353.0,21.11,21.18,20.93,21.01,180353.0
2022-05-25 10:10:00,21.01,21.48,20.96,21.42,98687.0,21.01,21.48,20.96,21.42,98687.0
2022-05-25 10:15:00,21.4,21.71,21.37,21.51,135198.0,21.4,21.71,21.37,21.51,135198.0
2022-05-25 10:20:00,21.53,21.87,21.51,21.78,108943.0,21.53,21.87,21.51,21.78,108943.0
2022-05-25 10:25:00,21.79,22.2,21.77,22.2,83706.0,21.79,22.2,21.77,22.2,83706.0
2022-05-25 10:30:00,22.18,22.29,21.96,22.26,86274.0,22.18,22.29,21.96,22.26,86274.0
2022-05-25 10:35:00,22.24,22.38,22.01,22.09,98728.0,22.24,22.38,22.01,22.09,98728.0
2022-05-25 10:40:00,22.05,22.1,21.73,21.82,55100.0,22.05,22.1,21.73,21.82,55100.0
2022-05-25 10:45:00,21.82,21.94,21.66,21.71,95607.0,21.82,21.94,21.66,21.71,95607.0
2022-05-25 10:50:00,21.73,21.83,21.65,21.69,67426.0,21.73,21.83,21.65,21.69,67426.0
2022-05-25 10:55:00,21.68,22.02,21.67,21.92,60237.0,21.68,22.02,21.67,21.92,60237.0
2022-05-25 11:00:00,21.93,21.94,21.79,21.79,48565.0,21.93,21.94,21.79,21.79,48565.0
2022-05-25 11:05:00,21.79,22.12,21.78,22.04,63962.0,21.79,22.12,21.78,22.04,63962.0
2022-05-25 11:10:00,22.04,22.38,21.98,22.36,58176.0,22.04,22.38,21.98,22.36,58176.0
2022-05-25 11:15:00,22.36,22.47,21.95,22.26,125406.0,22.36,22.47,21.95,22.26,125406.0
2022-05-25 11:20:00,22.26,22.44,22.14,22.35,59848.0,22.26,22.44,22.14,22.35,59848.0
2022-05-25 11:25:00,22.35,22.5,22.24,22.33,62032.0,22.35,22.5,22.24,22.33,62032.0
2022-05-25 11:30:00,22.34,22.42,22.26,22.31,39156.0,22.34,22.42,22.26,22.31,39156.0
2022-05-25 11:35:00,22.3,22.31,22.14,22.14,55024.0,22.3,22.31,22.14,22.14,55024.0
2022-05-25 11:40:00,22.14,22.24,22.1,22.13,83456.0,22.14,22.24,22.1,22.13,83456.0
2022-05-25 11:45:00,22.14,22.19,22.03,22.15,43412.0,22.14,22.19,22.03,22.15,43412.0
2022-05-25 11:50:00,22.16,22.5,22.12,22.47,57877.0,22.16,22.5,22.12,22.47,57877.0
2022-05-25 11:55:00,22.47,22.6,22.45,22.51,85158.0,22.47,22.6,22.45,22.51,85158.0
2022-05-25 12:00:00,22.52,22.66,22.42,22.61,77477.0,22.52,22.66,22.42,22.61,77477.0
2022-05-25 12:05:00,22.62,22.74,22.55,22.55,31128.0,22.62,22.74,22.55,22.55,31128.0
2022-05-25 12:10:00,22.55,22.61,22.44,22.53,24213.0,22.55,22.61,22.44,22.53,24213.0
2022-05-25 12:15:00,22.54,22.72,22.54,22.68,24364.0,22.54,22.72,22.54,22.68,24364.0
2022-05-25 12:20:00,22.67,22.67,22.46,22.48,20271.0,22.67,22.67,22.46,22.48,20271.0
2022-05-25 12:25:00,22.45,22.45,22.16,22.22,60322.0,22.45,22.45,22.16,22.22,60322.0
2022-05-25 12:30:00,22.23,22.47,22.22,22.31,26150.0,22.23,22.47,22.22,22.31,26150.0
2022-05-25 12:35:00,22.3,22.41,22.28,22.35,23833.0,22.3,22.41,22.28,22.35,23833.0
2022-05-25 12:40:00,22.36,22.4,22.27,22.29,30177.0,22.36,22.4,22.27,22.29,30177.0
2022-05-25 12:45:00,22.29,22.35,22.22,22.25,34989.0,22.29,22.35,22.22,22.25,34989.0
2022-05-25 12:50:00,22.25,22.32,22.12,22.15,30692.0,22.25,22.32,22.12,22.15,30692.0
2022-05-25 12:55:00,22.16,22.26,22.09,22.19,21397.0,22.16,22.26,22.09,22.19,21397.0
2022-05-25 13:00:00,22.18,22.18,22.07,22.08,34206.0,22.18,22.18,22.07,22.08,34206.0
2022-05-25 13:05:00,22.07,22.09,21.93,21.96,35173.0,22.07,22.09,21.93,21.96,35173.0
2022-05-25 13:10:00,21.95,21.99,21.93,21.97,23620.0,21.95,21.99,21.93,21.97,23620.0
2022-05-25 13:15:00,21.96,21.99,21.81,21.82,66232.0,21.96,21.99,21.81,21.82,66232.0
2022-05-25 13:20:00,21.8,21.84,21.71,21.71,38621.0,21.8,21.84,21.71,21.71,38621.0
2022-05-25 13:25:00,21.72,21.75,21.57,21.7,91935.0,21.72,21.75,21.57,21.7,91935.0
2022-05-25 13:30:00,21.71,21.84,21.69,21.75,44538.0,21.71,21.84,21.69,21.75,44538.0
2022-05-25 13:35:00,21.75,21.92,21.74,21.88,37861.0,21.75,21.92,21.74,21.88,37861.0
2022-05-25 13:40:00,21.86,21.96,21.81,21.94,38983.0,21.86,21.96,21.81,21.94,38983.0
2022-05-25 13:45:00,21.93,21.97,21.78,21.85,16833.0,21.93,21.97,21.78,21.85,16833.0
2022-05-25 13:50:00,21.83,21.92,21.81,21.92,23979.0,21.83,21.92,21.81,21.92,23979.0
2022-05-25 13:55:00,21.93,22.02,21.92,21.95,34847.0,21.93,22.02,21.92,21.95,34847.0
2022-05-25 14:00:00,21.97,22.1,21.84,21.91,85980.0,21.97,22.1,21.84,21.91,85980.0
2022-05-25 14:05:00,21.92,21.94,21.53,21.69,62001.0,21.92,21.94,21.53,21.69,62001.0
2022-05-25 14:10:00,21.69,21.9,21.69,21.87,34073.0,21.69,21.9,21.69,21.87,34073.0
2022-05-25 14:15:00,21.85,22.01,21.84,21.9,32982.0,21.85,22.01,21.84,21.9,32982.0
2022-05-25 14:20:00,21.89,22.0,21.85,21.98,34828.0,21.89,22.0,21.85,21.98,34828.0
2022-05-25 14:25:00,21.98,22.03,21.94,21.96,30421.0,21.98,22.03,21.94,21.96,30421.0
2022-05-25 14:30:00,21.97,22.09,21.95,22.09,33272.0,21.97,22.09,21.95,22.09,33272.0
2022-05-25 14:35:00,22.09,22.19,22.05,22.1,35089.0,22.09,22.19,22.05,22.1,35089.0
2022-05-25 14:40:00,22.09,22.13,22.03,22.1,18108.0,22.09,22.13,22.03,22.1,18108.0
2022-05-25 14:45:00,22.1,22.2,22.08,22.13,30681.0,22.1,22.2,22.08,22.13,30681.0
2022-05-25 14:50:00,22.14,22.34,22.13,22.34,24708.0,22.14,22.34,22.13,22.34,24708.0
2022-05-25 14:55:00,22.34,22.38,22.28,22.34,31726.0,22.34,22.38,22.28,22.34,31726.0
2022-05-25 15:00:00,22.33,22.47,22.27,22.45,44378.0,22.33,22.47,22.27,22.45,44378.0
2022-05-25 15:05:00,22.44,22.46,22.38,22.39,32897.0,22.44,22.46,22.38,22.39,32897.0
2022-05-25 15:10:00,22.37,22.37,22.26,22.31,29864.0,22.37,22.37,22.26,22.31,29864.0
2022-05-25 15:15:00,22.31,22.35,22.29,22.3,41338.0,22.31,22.35,22.29,22.3,41338.0
2022-05-25 15:20:00,22.31,22.31,22.19,22.21,72650.0,22.31,22.31,22.19,22.21,72650.0
2022-05-25 15:25:00,22.21,22.24,22.2,22.23,33087.0,22.21,22.24,22.2,22.23,33087.0
2022-05-25 15:30:00,22.23,22.31,22.21,22.26,50463.0,22.23,22.31,22.21,22.26,50463.0
2022-05-25 15:35:00,22.26,22.27,22.19,22.2,48775.0,22.26,22.27,22.19,22.2,48775.0
2022-05-25 15:40:00,22.19,22.26,22.11,22.18,108181.0,22.19,22.26,22.11,22.18,108181.0
2022-05-25 15:45:00,22.18,22.19,22.08,22.11,87318.0,22.18,22.19,22.08,22.11,87318.0
2022-05-25 15:50:00,22.12,22.23,22.02,22.21,126242.0,22.12,22.23,22.02,22.21,126242.0
2022-05-25 15:55:00,22.21,22.3,22.21,22.23,229969.0,22.21,22.3,22.21,22.23,229969.0
2022-05-26 09:30:00,22.74,23.25,22.74,22.9,87210.0,22.74,23.25,22.74,22.9,87210.0
2022-05-26 09:35:00,22.86,23.17,22.74,22.91,21586.0,22.86,23.17,22.74,22.91,21586.0
2022-05-26 09:40:00,22.91,23.25,22.91,23.16,40860.0,22.91,23.25,22.91,23.16,40860.0
2022-05-26 09:45:00,23.14,23.14,22.64,22.64,37051.0,23.14,23.14,22.64,22.64,37051.0
2022-05-26 09:50:00,22.64,23.14,22.64,23.01,22594.0,22.64,23.14,22.64,23.01,22594.0
2022-05-26 09:55:00,23.02,23.21,22.93,22.95,44303.0,23.02,23.21,22.93,22.95,44303.0
2022-05-26 10:00:00,22.93,23.07,22.55,22.63,79676.0,22.93,23.07,22.55,22.63,79676.0
2022-05-26 10:05:00,22.63,22.72,22.52,22.57,55841.0,22.63,22.72,22.52,22.57,55841.0
2022-05-26 10:10:00,22.58,22.64,22.48,22.52,47932.0,22.58,22.64,22.48,22.52,47932.0
2022-05-26 10:15:00,22.51,22.76,22.43,22.68,70898.0,22.51,22.76,22.43,22.68,70898.0
2022-05-26 10:20:00,22.67,22.76,22.61,22.7,32319.0,22.67,22.76,22.61,22.7,32319.0
2022-05-26 10:25:00,22.7,22.72,22.49,22.5,29488.0,22.7,22.72,22.49,22.5,29488.0
2022-05-26 10:30:00,22.5,22.52,22.28,22.3,27097.0,22.5,22.52,22.28,22.3,27097.0
2022-05-26 10:35:00,22.3,22.45,22.27,22.27,42905.0,22.3,22.45,22.27,22.27,42905.0
2022-05-26 10:40:00,22.28,22.29,21.73,21.97,142452.0,22.28,22.29,21.73,21.97,142452.0
2022-05-26 10:45:00,21.98,22.2,21.98,22.2,59313.0,21.98,22.2,21.98,22.2,59313.0
2022-05-26 10:50:00,22.2,22.39,22.19,22.23,68281.0,22.2,22.39,22.19,22.23,68281.0
2022-05-26 10:55:00,22.23,22.27,22.17,22.26,25189.0,22.23,22.27,22.17,22.26,25189.0
2022-05-26 11:00:00,22.25,22.38,22.22,22.29,41857.0,22.25,22.38,22.22,22.29,41857.0
2022-05-26 11:05:00,22.32,22.37,22.13,22.27,34448.0,22.32,22.37,22.13,22.27,34448.0
2022-05-26 11:10:00,22.27,22.3,22.24,22.29,13902.0,22.27,22.3,22.24,22.29,13902.0
2022-05-26 11:15:00,22.29,22.45,22.28,22.39,24993.0,22.29,22.45,22.28,22.39,24993.0
2022-05-26 11:20:00,22.37,22.46,22.34,22.46,12508.0,22.37,22.46,22.34,22.46,12508.0
2022-05-26 11:25:00,22.46,22.51,22.3,22.44,30763.0,22.46,22.51,22.3,22.44,30763.0
2022-05-26 11:30:00,22.44,22.48,22.27,22.27,13830.0,22.44,22.48,22.27,22.27,13830.0
2022-05-26 11:35:00,22.26,22.26,22.16,22.23,18715.0,22.26,22.26,22.16,22.23,18715.0
2022-05-26 11:40:00,22.24,22.29,22.18,22.29,15965.0,22.24,22.29,22.18,22.29,15965.0
2022-05-26 11:45:00,22.3,22.35,22.23,22.24,17931.0,22.3,22.35,22.23,22.24,17931.0
2022-05-26 11:50:00,22.23,22.23,22.09,22.17,20633.0,22.23,22.23,22.09,22.17,20633.0
2022-05-26 11:55:00,22.17,22.22,22.14,22.21,15486.0,22.17,22.22,22.14,22.21,15486.0
2022-05-26 12:00:00,22.21,22.31,22.18,22.27,17552.0,22.21,22.31,22.18,22.27,17552.0
2022-05-26 12:05:00,22.27,22.27,22.1,22.2,28721.0,22.27,22.27,22.1,22.2,28721.0
2022-05-26 12:10:00,22.22,22.47,22.2,22.42,20763.0,22.22,22.47,22.2,22.42,20763.0
2022-05-26 12:15:00,22.43,22.44,22.38,22.4,22216.0,22.43,22.44,22.38,22.4,22216.0
2022-05-26 12:20:00,22.42,22.66,22.42,22.63,18280.0,22.42,22.66,22.42,22.63,18280.0
2022-05-26 12:25:00,22.63,22.73,22.6,22.68,20274.0,22.63,22.73,22.6,22.68,20274.0
2022-05-26 12:30:00,22.68,22.7,22.59,22.59,26358.0,22.68,22.7,22.59,22.59,26358.0
2022-05-26 12:35:00,22.59,22.59,22.39,22.39,41343.0,22.59,22.59,22.39,22.39,41343.0
2022-05-26 12:40:00,22.4,22.41,22.23,22.32,45778.0,22.4,22.41,22.23,22.32,45778.0
2022-05-26 12:45:00,22.31,22.33,22.25,22.32,20264.0,22.31,22.33,22.25,22.32,20264.0
2022-05-26 12:50:00,22.3,22.41,22.24,22.41,20057.0,22.3,22.41,22.24,22.41,20057.0
2022-05-26 12:55:00,22.4,22.44,22.36,22.41,24569.0,22.4,22.44,22.36,22.41,24569.0
2022-05-26 13:00:00,22.41,22.46,22.39,22.44,15990.0,22.41,22.46,22.39,22.44,15990.0
2022-05-26 13:05:00,22.44,22.44,22.37,22.39,37462.0,22.44,22.44,22.37,22.39,37462.0
2022-05-26 13:10:00,22.39,22.42,22.3,22.4,30565.0,22.39,22.42,22.3,22.4,30565.0
2022-05-26 13:15:00,22.4,22.4,22.34,22.38,21957.0,22.4,22.4,22.34,22.38,21957.0
2022-05-26 13:20:00,22.39,22.39,22.25,22.25,25943.0,22.39,22.39,22.25,22.25,25943.0
2022-05-26 13:25:00,22.24,22.27,22.16,22.25,28979.0,22.24,22.27,22.16,22.25,28979.0
2022-05-26 13:30:00,22.26,22.26,22.18,22.25,10685.0,22.26,22.26,22.18,22.25,10685.0
2022-05-26 13:35:00,22.25,22.25,22.16,22.24,17046.0,22.25,22.25,22.16,22.24,17046.0
2022-05-26 13:40:00,22.25,22.27,22.2,22.24,14382.0,22.25,22.27,22.2,22.24,14382.0
2022-05-26 13:45:00,22.25,22.25,22.14,22.19,16760.0,22.25,22.25,22.14,22.19,16760.0
2022-05-26 13:50:00,22.19,22.29,22.16,22.28,39353.0,22.19,22.29,22.16,22.28,39353.0
2022-05-26 13:55:00,22.28,22.52,22.27,22.51,38662.0,22.28,22.52,22.27,22.51,38662.0
2022-05-26 14:00:00,22.49,22.52,22.45,22.48,27509.0,22.49,22.52,22.45,22.48,27509.0
2022-05-26 14:05:00,22.48,22.48,22.4,22.44,20274.0,22.48,22.48,22.4,22.44,20274.0
2022-05-26 14:10:00,22.43,22.46,22.4,22.45,22727.0,22.43,22.46,22.4,22.45,22727.0
2022-05-26 14:15:00,22.45,22.53,22.44,22.45,77574.0,22.45,22.53,22.44,22.45,77574.0
2022-05-26 14:20:00,22.45,22.5,22.42,22.48,17633.0,22.45,22.5,22.42,22.48,17633.0
2022-05-26 14:25:00,22.49,22.49,22.37,22.38,23327.0,22.49,22.49,22.37,22.38,23327.0
2022-05-26 14:30:00,22.37,22.38,22.33,22.33,13180.0,22.37,22.38,22.33,22.33,13180.0
2022-05-26 14:35:00,22.32,22.32,22.13,22.18,40128.0,22.32,22.32,22.13,22.18,40128.0
2022-05-26 14:40:00,22.18,22.18,22.1,22.13,29429.0,22.18,22.18,22.1,22.13,29429.0
2022-05-26 14:45:00,22.12,22.17,22.04,22.14,45816.0,22.12,22.17,22.04,22.14,45816.0
2022-05-26 14:50:00,22.14,22.2,22.09,22.09,28038.0,22.14,22.2,22.09,22.09,28038.0
2022-05-26 14:55:00,22.09,22.18,22.08,22.18,31105.0,22.09,22.18,22.08,22.18,31105.0
2022-05-26 15:00:00,22.18,22.18,22.01,22.05,34584.0,22.18,22.18,22.01,22.05,34584.0
2022-05-26 15:05:00,22.04,22.12,22.04,22.09,30947.0,22.04,22.12,22.04,22.09,30947.0
2022-05-26 15:10:00,22.08,22.1,22.04,22.07,28321.0,22.08,22.1,22.04,22.07,28321.0
2022-05-26 15:15:00,22.07,22.07,21.94,21.98,44416.0,22.07,22.07,21.94,21.98,44416.0
2022-05-26 15:20:00,21.98,22.08,21.95,21.98,54506.0,21.98,22.08,21.95,21.98,54506.0
2022-05-26 15:25:00,21.98,22.04,21.93,22.01,47468.0,21.98,22.04,21.93,22.01,47468.0
2022-05-26 15:30:00,22.01,22.03,21.78,21.79,80514.0,22.01,22.03,21.78,21.79,80514.0
2022-05-26 15:35:00,21.78,21.84,21.73,21.77,81916.0,21.78,21.84,21.73,21.77,81916.0
2022-05-26 15:40:00,21.78,21.87,21.77,21.87,105910.0,21.78,21.87,21.77,21.87,105910.0
2022-05-26 15:45:00,21.88,21.99,21.87,21.96,129364.0,21.88,21.99,21.87,21.96,129364.0
2022-05-26 15:50:00,21.96,22.0,21.77,21.78,137214.0,21.96,22.0,21.77,21.78,137214.0
2022-05-26 15:55:00,21.77,21.88,21.77,21.82,290173.0,21.77,21.88,21.77,21.82,290173.0
2022-05-27 09:30:00,21.6,22.16,21.35,22.06,114019.0,21.6,22.16,21.35,22.06,114019.0
2022-05-27 09:35:00,22.03,22.21,21.59,21.76,68438.0,22.03,22.21,21.59,21.76,68438.0
2022-05-27 09:40:00,21.77,21.9,21.56,21.6,33628.0,21.77,21.9,21.56,21.6,33628.0
2022-05-27 09:45:00,21.64,21.99,21.64,21.98,13235.0,21.64,21.99,21.64,21.98,13235.0
2022-05-27 09:50:00,21.94,22.08,21.87,22.02,38249.0,21.94,22.08,21.87,22.02,38249.0
2022-05-27 09:55:00,22.06,22.18,21.96,22.06,37773.0,22.06,22.18,21.96,22.06,37773.0
2022-05-27 10:00:00,22.03,22.19,21.89,22.09,39933.0,22.03,22.19,21.89,22.09,39933.0
2022-05-27 10:05:00,22.11,22.22,22.05,22.14,33382.0,22.11,22.22,22.05,22.14,33382.0
2022-05-27 10:10:00,22.16,22.25,21.95,21.98,25302.0,22.16,22.25,21.95,21.98,25302.0
2022-05-27 10:15:00,21.97,21.97,21.71,21.72,66491.0,21.97,21.97,21.71,21.72,66491.0
2022-05-27 10:20:00,21.72,21.74,21.51,21.55,49332.0,21.72,21.74,21.51,21.55,49332.0
2022-05-27 10:25:00,21.54,21.56,21.36,21.48,58303.0,21.54,21.56,21.36,21.48,58303.0
2022-05-27 10:30:00,21.45,21.46,21.21,21.42,68648.0,21.45,21.46,21.21,21.42,68648.0
2022-05-27 10:35:00,21.43,21.51,21.36,21.51,23686.0,21.43,21.51,21.36,21.51,23686.0
2022-05-27 10:40:00,21.51,21.63,21.48,21.62,21245.0,21.51,21.63,21.48,21.62,21245.0
2022-05-27 10:45:00,21.62,21.65,21.42,21.49,17577.0,21.62,21.65,21.42,21.49,17577.0
2022-05-27 10:50:00,21.5,21.66,21.42,21.61,28310.0,21.5,21.66,21.42,21.61,28310.0
2022-05-27 10:55:00,21.6,21.7,21.58,21.66,37329.0,21.6,21.7,21.58,21.66,37329.0
2022-05-27 11:00:00,21.67,21.77,21.61,21.73,34877.0,21.67,21.77,21.61,21.73,34877.0
2022-05-27 11:05:00,21.73,21.81,21.71,21.73,35189.0,21.73,21.81,21.71,21.73,35189.0
2022-05-27 11:10:00,21.74,21.76,21.63,21.65,29466.0,21.74,21.76,21.63,21.65,29466.0
2022-05-27 11:15:00,21.66,21.68,21.54,21.56,28436.0,21.66,21.68,21.54,21.56,28436.0
2022-05-27 11:20:00,21.55,21.55,21.33,21.33,25698.0,21.55,21.55,21.33,21.33,25698.0
2022-05-27 11:25:00,21.34,21.41,21.28,21.41,43626.0,21.34,21.41,21.28,21.41,43626.0
2022-05-27 11:30:00,21.42,21.48,21.31,21.32,51470.0,21.42,21.48,21.31,21.32,51470.0
2022-05-27 11:35:00,21.31,21.45,21.31,21.44,12529.0,21.31,21.45,21.31,21.44,12529.0
2022-05-27 11:40:00,21.43,21.5,21.41,21.41,14162.0,21.43,21.5,21.41,21.41,14162.0
2022-05-27 11:45:00,21.42,21.68,21.42,21.54,48754.0,21.42,21.68,21.42,21.54,48754.0
2022-05-27 11:50:00,21.54,21.57,21.48,21.54,19341.0,21.54,21.57,21.48,21.54,19341.0
2022-05-27 11:55:00,21.55,21.6,21.52,21.59,13662.0,21.55,21.6,21.52,21.59,13662.0
2022-05-27 12:00:00,21.58,21.84,21.58,21.81,16603.0,21.58,21.84,21.58,21.81,16603.0
2022-05-27 12:05:00,21.8,21.87,21.8,21.82,32276.0,21.8,21.87,21.8,21.82,32276.0
2022-05-27 12:10:00,21.85,22.07,21.83,22.06,47555.0,21.85,22.07,21.83,22.06,47555.0
2022-05-27 12:15:00,22.05,22.11,22.01,22.11,17592.0,22.05,22.11,22.01,22.11,17592.0
2022-05-27 12:20:00,22.11,22.22,22.05,22.06,21785.0,22.11,22.22,22.05,22.06,21785.0
2022-05-27 12:25:00,22.07,22.13,22.06,22.1,14301.0,22.07,22.13,22.06,22.1,14301.0
2022-05-27 12:30:00,22.09,22.2,22.09,22.1,16196.0,22.09,22.2,22.09,22.1,16196.0
2022-05-27 12:35:00,22.11,22.2,22.11,22.14,8052.0,22.11,22.2,22.11,22.14,8052.0
2022-05-27 12:40:00,22.13,22.27,22.11,22.26,31148.0,22.13,22.27,22.11,22.26,31148.0
2022-05-27 12:45:00,22.26,22.3,22.15,22.16,21785.0,22.26,22.3,22.15,22.16,21785.0
2022-05-27 12:50:00,22.17,22.21,22.11,22.21,11613.0,22.17,22.21,22.11,22.21,11613.0
2022-05-27 12:55:00,22.22,22.25,22.18,22.23,17282.0,22.22,22.25,22.18,22.23,17282.0
2022-05-27 13:00:00,22.21,22.22,22.14,22.17,12607.0,22.21,22.22,22.14,22.17,12607.0
2022-05-27 13:05:00,22.18,22.2,22.03,22.04,20288.0,22.18,22.2,22.03,22.04,20288.0
2022-05-27 13:10:00,22.07,22.16,22.05,22.09,19070.0,22.07,22.16,22.05,22.09,19070.0
2022-05-27 13:15:00,22.1,22.15,22.08,22.14,9205.0,22.1,22.15,22.08,22.14,9205.0
2022-05-27 13:20:00,22.14,22.18,22.12,22.16,13045.0,22.14,22.18,22.12,22.16,13045.0
2022-05-27 13:25:00,22.16,22.17,22.09,22.15,13430.0,22.16,22.17,22.09,22.15,13430.0
2022-05-27 13:30:00,22.15,22.16,21.98,21.99,31603.0,22.15,22.16,21.98,21.99,31603.0
2022-05-27 13:35:00,22.0,22.02,21.94,22.01,15905.0,22.0,22.02,21.94,22.01,15905.0
2022-05-27 13:40:00,22.0,22.01,21.97,22.01,12956.0,22.0,22.01,21.97,22.01,12956.0
2022-05-27 13:45:00,22.02,22.06,21.99,22.04,11417.0,22.02,22.06,21.99,22.04,11417.0
2022-05-27 13:50:00,22.05,22.14,22.04,22.13,12023.0,22.05,22.14,22.04,22.13,12023.0
2022-05-27 13:55:00,22.14,22.27,22.14,22.26,15104.0,22.14,22.27,22.14,22.26,15104.0
2022-05-27 14:00:00,22.24,22.29,22.23,22.27,16840.0,22.24,22.29,22.23,22.27,16840.0
2022-05-27 14:05:00,22.28,22.32,22.25,22.32,21920.0,22.28,22.32,22.25,22.32,21920.0
2022-05-27 14:10:00,22.33,22.34,22.27,22.33,17920.0,22.33,22.34,22.27,22.33,17920.0
2022-05-27 14:15:00,22.34,22.39,22.34,22.36,12036.0,22.34,22.39,22.34,22.36,12036.0
2022-05-27 14:20:00,22.36,22.41,22.36,22.39,17074.0,22.36,22.41,22.36,22.39,17074.0
2022-05-27 14:25:00,22.37,22.38,22.32,22.38,14790.0,22.37,22.38,22.32,22.38,14790.0
2022-05-27 14:30:00,22.4,22.46,22.4,22.43,16754.0,22.4,22.46,22.4,22.43,16754.0
2022-05-27 14:35:00,22.43,22.53,22.43,22.52,15628.0,22.43,22.53,22.43,22.52,15628.0
2022-05-27 14:40:00,22.53,22.55,22.48,22.53,16975.0,22.53,22.55,22.48,22.53,16975.0
2022-05-27 14:45:00,22.54,22.55,22.46,22.46,16986.0,22.54,22.55,22.46,22.46,16986.0
2022-05-27 14:50:00,22.46,22.5,22.44,22.47,19904.0,22.46,22.5,22.44,22.47,19904.0
2022-05-27 14:55:00,22.48,22.58,22.44,22.56,36189.0,22.48,22.58,22.44,22.56,36189.0
2022-05-27 15:00:00,22.55,22.55,22.47,22.48,22473.0,22.55,22.55,22.47,22.48,22473.0
2022-05-27 15:05:00,22.48,22.54,22.48,22.54,11654.0,22.48,22.54,22.48,22.54,11654.0
2022-05-27 15:10:00,22.53,22.61,22.49,22.6,25630.0,22.53,22.61,22.49,22.6,25630.0
2022-05-27 15:15:00,22.62,22.65,22.59,22.61,26045.0,22.62,22.65,22.59,22.61,26045.0
2022-05-27 15:20:00,22.6,22.66,22.58,22.64,22126.0,22.6,22.66,22.58,22.64,22126.0
2022-05-27 15:25:00,22.63,22.68,22.56,22.58,36525.0,22.63,22.68,22.56,22.58,36525.0
2022-05-27 15:30:00,22.58,22.68,22.58,22.64,40673.0,22.58,22.68,22.58,22.64,40673.0
2022-05-27 15:35:00,22.63,22.68,22.62,22.66,35448.0,22.63,22.68,22.62,22.66,35448.0
2022-05-27 15:40:00,22.65,22.7,22.65,22.7,48112.0,22.65,22.7,22.65,22.7,48112.0
2022-05-27 15:45:00,22.7,22.72,22.5,22.52,61240.0,22.7,22.72,22.5,22.52,61240.0
2022-05-27 15:50:00,22.53,22.61,22.48,22.55,84713.0,22.53,22.61,22.48,22.55,84713.0
2022-05-27 15:55:00,22.55,22.58,22.5,22.58,144854.0,22.55,22.58,22.5,22.58,144854.0
2022-05-31 09:30:00,22.22,22.32,21.42,21.66,79388.0,22.22,22.32,21.42,21.66,79388.0
2022-05-31 09:35:00,21.61,21.66,21.31,21.36,32467.0,21.61,21.66,21.31,21.36,32467.0
2022-05-31 09:40:00,21.33,21.35,21.05,21.15,42526.0,21.33,21.35,21.05,21.15,42526.0
2022-05-31 09:45:00,21.15,21.26,20.99,21.01,56063.0,21.15,21.26,20.99,21.01,56063.0
2022-05-31 09:50:00,21.02,21.09,20.76,20.78,62266.0,21.02,21.09,20.76,20.78,62266.0
2022-05-31 09:55:00,20.79,20.86,20.65,20.73,51115.0,20.79,20.86,20.65,20.73,51115.0
2022-05-31 10:00:00,20.71,20.76,20.58,20.67,69041.0,20.71,20.76,20.58,20.67,69041.0
2022-05-31 10:05:00,20.68,20.8,20.62,20.73,51857.0,20.68,20.8,20.62,20.73,51857.0
2022-05-31 10:10:00,20.72,20.76,20.6,20.75,60749.0,20.72,20.76,20.6,20.75,60749.0
2022-05-31 10:15:00,20.76,20.81,20.61,20.72,39096.0,20.76,20.81,20.61,20.72,39096.0
2022-05-31 10:20:00,20.73,20.84,20.7,20.76,63097.0,20.73,20.84,20.7,20.76,63097.0
2022-05-31 10:25:00,20.75,20.82,20.66,20.7,47124.0,20.75,20.82,20.66,20.7,47124.0
2022-05-31 10:30:00,20.68,20.8,20.66,20.71,24044.0,20.68,20.8,20.66,20.71,24044.0
2022-05-31 10:35:00,20.71,20.75,20.57,20.64,27777.0,20.71,20.75,20.57,20.64,27777.0
2022-05-31 10:40:00,20.65,20.72,20.51,20.53,37175.0,20.65,20.72,20.51,20.53,37175.0
2022-05-31 10:45:00,20.54,20.57,20.37,20.37,51930.0,20.54,20.57,20.37,20.37,51930.0
2022-05-31 10:50:00,20.39,20.51,20.35,20.41,100977.0,20.39,20.51,20.35,20.41,100977.0
2022-05-31 10:55:00,20.39,20.49,20.3,20.38,61511.0,20.39,20.49,20.3,20.38,61511.0
2022-05-31 11:00:00,20.38,20.38,20.3,20.31,50983.0,20.38,20.38,20.3,20.31,50983.0
2022-05-31 11:05:00,20.3,20.35,20.13,20.15,62316.0,20.3,20.35,20.13,20.15,62316.0
2022-05-31 11:10:00,20.16,20.22,20.11,20.13,41828.0,20.16,20.22,20.11,20.13,41828.0
2022-05-31 11:15:00,20.13,20.25,20.11,20.21,50289.0,20.13,20.25,20.11,20.21,50289.0
2022-05-31 11:20:00,20.21,20.31,20.16,20.28,45907.0,20.21,20.31,20.16,20.28,45907.0
2022-05-31 11:25:00,20.28,20.43,20.27,20.31,29599.0,20.28,20.43,20.27,20.31,29599.0
2022-05-31 11:30:00,20.31,20.32,20.26,20.27,9425.0,20.31,20.32,20.26,20.27,9425.0
2022-05-31 11:35:00,20.27,20.32,20.24,20.31,10519.0,20.27,20.32,20.24,20.31,10519.0
2022-05-31 11:40:00,20.31,20.44,20.26,20.33,39827.0,20.31,20.44,20.26,20.33,39827.0
2022-05-31 11:45:00,20.33,20.4,20.32,20.39,23414.0,20.33,20.4,20.32,20.39,23414.0
2022-05-31 11:50:00,20.39,20.5,20.36,20.49,19528.0,20.39,20.5,20.36,20.49,19528.0
2022-05-31 11:55:00,20.49,20.52,20.36,20.38,28042.0,20.49,20.52,20.36,20.38,28042.0
2022-05-31 12:00:00,20.38,20.48,20.37,20.46,22451.0,20.38,20.48,20.37,20.46,22451.0
2022-05-31 12:05:00,20.46,20.52,20.44,20.45,40667.0,20.46,20.52,20.44,20.45,40667.0
2022-05-31 12:10:00,20.45,20.51,20.37,20.38,14419.0,20.45,20.51,20.37,20.38,14419.0
2022-05-31 12:15:00,20.38,20.39,20.27,20.33,27832.0,20.38,20.39,20.27,20.33,27832.0
2022-05-31 12:20:00,20.34,20.35,20.29,20.32,11326.0,20.34,20.35,20.29,20.32,11326.0
2022-05-31 12:25:00,20.32,20.37,20.31,20.34,8549.0,20.32,20.37,20.31,20.34,8549.0
2022-05-31 12:30:00,20.34,20.4,20.33,20.38,21766.0,20.34,20.4,20.33,20.38,21766.0
2022-05-31 12:35:00,20.37,20.41,20.34,20.38,18969.0,20.37,20.41,20.34,20.38,18969.0
2022-05-31 12:40:00,20.38,20.45,20.38,20.41,18044.0,20.38,20.45,20.38,20.41,18044.0
2022-05-31 12:45:00,20.41,20.46,20.38,20.44,17504.0,20.41,20.46,20.38,20.44,17504.0
2022-05-31 12:50:00,20.44,20.48,20.43,20.46,12191.0,20.44,20.48,20.43,20.46,12191.0
2022-05-31 12:55:00,20.45,20.51,20.43,20.46,20962.0,20.45,20.51,20.43,20.46,20962.0
2022-05-31 13:00:00,20.46,20.47,20.36,20.44,13035.0,20.46,20.47,20.36,20.44,13035.0
2022-05-31 13:05:00,20.44,20.54,20.43,20.53,16229.0,20.44,20.54,20.43,20.53,16229.0
2022-05-31 13:10:00,20.53,20.61,20.51,20.55,52068.0,20.53,20.61,20.51,20.55,52068.0
2022-05-31 13:15:00,20.53,20.54,20.4,20.46,45290.0,20.53,20.54,20.4,20.46,45290.0
2022-05-31 13:20:00,20.46,20.48,20.39,20.41,12693.0,20.46,20.48,20.39,20.41,12693.0
2022-05-31 13:25:00,20.4,20.42,20.33,20.4,10094.0,20.4,20.42,20.33,20.4,10094.0
2022-05-31 13:30:00,20.41,20.45,20.39,20.45,31484.0,20.41,20.45,20.39,20.45,31484.0
2022-05-31 13:35:00,20.46,20.46,20.41,20.44,19520.0,20.46,20.46,20.41,20.44,19520.0
2022-05-31 13:40:00,20.44,20.62,20.44,20.61,23091.0,20.44,20.62,20.44,20.61,23091.0
2022-05-31 13:45:00,20.62,20.62,20.54,20.57,13407.0,20.62,20.62,20.54,20.57,13407.0
2022-05-31 13:50:00,20.56,20.67,20.54,20.65,17496.0,20.56,20.67,20.54,20.65,17496.0
2022-05-31 13:55:00,20.65,20.72,20.65,20.69,20015.0,20.65,20.72,20.65,20.69,20015.0
2022-05-31 14:00:00,20.68,20.72,20.66,20.68,16370.0,20.68,20.72,20.66,20.68,16370.0
2022-05-31 14:05:00,20.68,20.69,20.64,20.69,14789.0,20.68,20.69,20.64,20.69,14789.0
2022-05-31 14:10:00,20.68,20.68,20.63,20.64,16880.0,20.68,20.68,20.63,20.64,16880.0
2022-05-31 14:15:00,20.65,20.73,20.64,20.73,21995.0,20.65,20.73,20.64,20.73,21995.0
2022-05-31 14:20:00,20.74,20.74,20.67,20.68,27696.0,20.74,20.74,20.67,20.68,27696.0
2022-05-31 14:25:00,20.68,20.68,20.54,20.64,28724.0,20.68,20.68,20.54,20.64,28724.0
2022-05-31 14:30:00,20.63,20.66,20.58,20.6,18140.0,20.63,20.66,20.58,20.6,18140.0
2022-05-31 14:35:00,20.6,20.6,20.56,20.57,22284.0,20.6,20.6,20.56,20.57,22284.0
2022-05-31 14:40:00,20.57,20.57,20.49,20.53,26037.0,20.57,20.57,20.49,20.53,26037.0
2022-05-31 14:45:00,20.53,20.53,20.44,20.46,27010.0,20.53,20.53,20.44,20.46,27010.0
2022-05-31 14:50:00,20.45,20.49,20.42,20.43,28291.0,20.45,20.49,20.42,20.43,28291.0
2022-05-31 14:55:00,20.43,20.53,20.41,20.48,33609.0,20.43,20.53,20.41,20.48,33609.0
2022-05-31 15:00:00,20.49,20.5,20.41,20.45,16310.0,20.49,20.5,20.41,20.45,16310.0
2022-05-31 15:05:00,20.45,20.56,20.44,20.56,56737.0,20.45,20.56,20.44,20.56,56737.0
2022-05-31 15:10:00,20.55,20.55,20.48,20.54,18761.0,20.55,20.55,20.48,20.54,18761.0
2022-05-31 15:15:00,20.54,20.64,20.53,20.62,42408.0,20.54,20.64,20.53,20.62,42408.0
2022-05-31 15:20:00,20.63,20.66,20.56,20.64,30758.0,20.63,20.66,20.56,20.64,30758.0
2022-05-31 15:25:00,20.64,20.67,20.6,20.61,37861.0,20.64,20.67,20.6,20.61,37861.0
2022-05-31 15:30:00,20.61,20.69,20.6,20.61,45927.0,20.61,20.69,20.6,20.61,45927.0
2022-05-31 15:35:00,20.61,20.61,20.51,20.51,46702.0,20.61,20.61,20.51,20.51,46702.0
2022-05-31 15:40:00,20.52,20.54,20.45,20.46,57019.0,20.52,20.54,20.45,20.46,57019.0
2022-05-31 15:45:00,20.46,20.47,20.41,20.42,57107.0,20.46,20.47,20.41,20.42,57107.0
2022-05-31 15:50:00,20.41,20.51,20.41,20.46,130641.0,20.41,20.51,20.41,20.46,130641.0
2022-05-31 15:55:00,20.46,20.46,20.41,20.44,132287.0,20.46,20.46,20.41,20.44,132287.0
2022-06-01 09:30:00,20.75,20.78,20.69,20.69,23744.0,20.75,20.78,20.69,20.69,23744.0
2022-06-01 09:35:00,20.68,20.72,20.41,20.41,25435.0,20.68,20.72,20.41,20.41,25435.0
2022-06-01 09:40:00,20.43,20.52,20.19,20.24,41365.0,20.43,20.52,20.19,20.24,41365.0
2022-06-01 09:45:00,20.22,20.22,19.89,19.98,62739.0,20.22,20.22,19.89,19.98,62739.0
2022-06-01 09:50:00,19.96,19.99,19.86,19.91,45697.0,19.96,19.99,19.86,19.91,45697.0
2022-06-01 09:55:00,19.89,19.92,19.75,19.85,52261.0,19.89,19.92,19.75,19.85,52261.0
2022-06-01 10:00:00,19.85,20.12,19.81,20.07,31816.0,19.85,20.12,19.81,20.07,31816.0
2022-06-01 10:05:00,20.05,20.11,19.91,20.09,34125.0,20.05,20.11,19.91,20.09,34125.0
2022-06-01 10:10:00,20.09,20.25,20.02,20.17,47040.0,20.09,20.25,20.02,20.17,47040.0
2022-06-01 10:15:00,20.15,20.19,20.02,20.13,33941.0,20.15,20.19,20.02,20.13,33941.0
2022-06-01 10:20:00,20.13,20.24,20.08,20.23,26935.0,20.13,20.24,20.08,20.23,26935.0
2022-06-01 10:25:00,20.23,20.24,20.11,20.12,26024.0,20.23,20.24,20.11,20.12,26024.0
2022-06-01 10:30:00,20.1,20.26,20.02,20.1,36426.0,20.1,20.26,20.02,20.1,36426.0
2022-06-01 10:35:00,20.1,20.17,20.07,20.16,24837.0,20.1,20.17,20.07,20.16,24837.0
2022-06-01 10:40:00,20.17,20.36,20.16,20.32,39041.0,20.17,20.36,20.16,20.32,39041.0
2022-06-01 10:45:00,20.32,20.45,20.32,20.37,15783.0,20.32,20.45,20.32,20.37,15783.0
2022-06-01 10:50:00,20.37,20.57,20.35,20.57,17077.0,20.37,20.57,20.35,20.57,17077.0
2022-06-01 10:55:00,20.56,20.67,20.53,20.57,14509.0,20.56,20.67,20.53,20.57,14509.0
2022-06-01 11:00:00,20.57,20.6,20.42,20.5,31513.0,20.57,20.6,20.42,20.5,31513.0
2022-06-01 11:05:00,20.49,20.57,20.44,20.47,45409.0,20.49,20.57,20.44,20.47,45409.0
2022-06-01 11:10:00,20.46,20.51,20.42,20.45,21587.0,20.46,20.51,20.42,20.45,21587.0
2022-06-01 11:15:00,20.45,20.45,20.3,20.39,19935.0,20.45,20.45,20.3,20.39,19935.0
2022-06-01 11:20:00,20.39,20.39,20.22,20.26,34707.0,20.39,20.39,20.22,20.26,34707.0
2022-06-01 11:25:00,20.26,20.38,20.21,20.37,18201.0,20.26,20.38,20.21,20.37,18201.0
2022-06-01 11:30:00,20.38,20.39,20.3,20.31,19961.0,20.38,20.39,20.3,20.31,19961.0
2022-06-01 11:35:00,20.3,20.33,20.24,20.29,11634.0,20.3,20.33,20.24,20.29,11634.0
2022-06-01 11:40:00,20.29,20.29,20.17,20.17,24013.0,20.29,20.29,20.17,20.17,24013.0
2022-06-01 11:45:00,20.17,20.23,20.15,20.16,21027.0,20.17,20.23,20.15,20.16,21027.0
2022-06-01 11:50:00,20.14,20.25,20.12,20.23,13001.0,20.14,20.25,20.12,20.23,13001.0
2022-06-01 11:55:00,20.24,20.26,20.12,20.13,7845.0,20.24,20.26,20.12,20.13,7845.0
2022-06-01 12:00:00,20.13,20.16,20.1,20.13,10894.0,20.13,20.16,20.1,20.13,10894.0
2022-06-01 12:05:00,20.13,20.19,20.11,20.17,23422.0,20.13,20.19,20.11,20.17,23422.0
2022-06-01 12:10:00,20.16,20.29,20.09,20.29,13478.0,20.16,20.29,20.09,20.29,13478.0
2022-06-01 12:15:00,20.3,20.36,20.28,20.34,19073.0,20.3,20.36,20.28,20.34,19073.0
2022-06-01 12:20:00,20.33,20.41,20.3,20.37,14647.0,20.33,20.41,20.3,20.37,14647.0
2022-06-01 12:25:00,20.37,20.39,20.34,20.35,10414.0,20.37,20.39,20.34,20.35,10414.0
2022-06-01 12:30:00,20.34,20.46,20.33,20.44,15037.0,20.34,20.46,20.33,20.44,15037.0
2022-06-01 12:35:00,20.45,20.48,20.43,20.44,8071.0,20.45,20.48,20.43,20.44,8071.0
2022-06-01 12:40:00,20.44,20.51,20.43,20.5,9175.0,20.44,20.51,20.43,20.5,9175.0
2022-06-01 12:45:00,20.5,20.53,20.46,20.46,15691.0,20.5,20.53,20.46,20.46,15691.0
2022-06-01 12:50:00,20.47,20.53,20.43,20.5,10401.0,20.47,20.53,20.43,20.5,10401.0
2022-06-01 12:55:00,20.51,20.6,20.49,20.54,21745.0,20.51,20.6,20.49,20.54,21745.0
2022-06-01 13:00:00,20.54,20.57,20.51,20.51,6091.0,20.54,20.57,20.51,20.51,6091.0
2022-06-01 13:05:00,20.51,20.58,20.51,20.57,9123.0,20.51,20.58,20.51,20.57,9123.0
2022-06-01 13:10:00,20.58,20.58,20.49,20.5,14269.0,20.58,20.58,20.49,20.5,14269.0
2022-06-01 13:15:00,20.5,20.55,20.49,20.52,9976.0,20.5,20.55,20.49,20.52,9976.0
2022-06-01 13:20:00,20.52,20.56,20.46,20.48,9078.0,20.52,20.56,20.46,20.48,9078.0
2022-06-01 13:25:00,20.48,20.56,20.48,20.5,10366.0,20.48,20.56,20.48,20.5,10366.0
2022-06-01 13:30:00,20.51,20.56,20.48,20.55,12979.0,20.51,20.56,20.48,20.55,12979.0
2022-06-01 13:35:00,20.55,20.61,20.55,20.61,11244.0,20.55,20.61,20.55,20.61,11244.0
2022-06-01 13:40:00,20.61,20.65,20.59,20.61,12207.0,20.61,20.65,20.59,20.61,12207.0
2022-06-01 13:45:00,20.61,20.63,20.59,20.62,8694.0,20.61,20.63,20.59,20.62,8694.0
2022-06-01 13:50:00,20.62,20.63,20.52,20.52,11238.0,20.62,20.63,20.52,20.52,11238.0
2022-06-01 13:55:00,20.52,20.63,20.51,20.59,12923.0,20.52,20.63,20.51,20.59,12923.0
2022-06-01 14:00:00,20.58,20.59,20.52,20.55,15193.0,20.58,20.59,20.52,20.55,15193.0
2022-06-01 14:05:00,20.55,20.58,20.52,20.58,8093.0,20.55,20.58,20.52,20.58,8093.0
2022-06-01 14:10:00,20.57,20.63,20.57,20.61,12307.0,20.57,20.63,20.57,20.61,12307.0
2022-06-01 14:15:00,20.62,20.64,20.57,20.59,13422.0,20.62,20.64,20.57,20.59,13422.0
2022-06-01 14:20:00,20.59,20.75,20.58,20.71,22645.0,20.59,20.75,20.58,20.71,22645.0
2022-06-01 14:25:00,20.71,20.78,20.7,20.74,14302.0,20.71,20.78,20.7,20.74,14302.0
2022-06-01 14:30:00,20.75,20.76,20.68,20.68,19136.0,20.75,20.76,20.68,20.68,19136.0
2022-06-01 14:35:00,20.68,20.82,20.68,20.79,50317.0,20.68,20.82,20.68,20.79,50317.0
2022-06-01 14:40:00,20.8,20.92,20.79,20.9,19368.0,20.8,20.92,20.79,20.9,19368.0
2022-06-01 14:45:00,20.9,20.91,20.79,20.84,26871.0,20.9,20.91,20.79,20.84,26871.0
2022-06-01 14:50:00,20.84,20.89,20.81,20.85,12117.0,20.84,20.89,20.81,20.85,12117.0
2022-06-01 14:55:00,20.85,20.88,20.84,20.87,11707.0,20.85,20.88,20.84,20.87,11707.0
2022-06-01 15:00:00,20.87,20.87,20.8,20.8,7812.0,20.87,20.87,20.8,20.8,7812.0
2022-06-01 15:05:00,20.8,20.84,20.8,20.84,15669.0,20.8,20.84,20.8,20.84,15669.0
2022-06-01 15:10:00,20.82,20.89,20.8,20.87,14486.0,20.82,20.89,20.8,20.87,14486.0
2022-06-01 15:15:00,20.86,20.89,20.81,20.82,15046.0,20.86,20.89,20.81,20.82,15046.0
2022-06-01 15:20:00,20.82,20.86,20.78,20.79,19206.0,20.82,20.86,20.78,20.79,19206.0
2022-06-01 15:25:00,20.79,20.83,20.75,20.75,20889.0,20.79,20.83,20.75,20.75,20889.0
2022-06-01 15:30:00,20.74,20.74,20.57,20.58,27282.0,20.74,20.74,20.57,20.58,27282.0
2022-06-01 15:35:00,20.57,20.6,20.53,20.57,37597.0,20.57,20.6,20.53,20.57,37597.0
2022-06-01 15:40:00,20.57,20.66,20.55,20.56,30180.0,20.57,20.66,20.55,20.56,30180.0
2022-06-01 15:45:00,20.56,20.59,20.53,20.55,44827.0,20.56,20.59,20.53,20.55,44827.0
2022-06-01 15:50:00,20.56,20.69,20.53,20.59,68287.0,20.56,20.69,20.53,20.59,68287.0
2022-06-01 15:55:00,20.59,20.6,20.43,20.44,100498.0,20.59,20.6,20.43,20.44,100498.0
2022-06-02 09:30:00,20.57,20.57,19.8,20.02,80750.0,20.57,20.57,19.8,20.02,80750.0
2022-06-02 09:35:00,20.04,20.26,20.04,20.19,8384.0,20.04,20.26,20.04,20.19,8384.0
2022-06-02 09:40:00,20.23,20.29,20.06,20.26,33493.0,20.23,20.29,20.06,20.26,33493.0
2022-06-02 09:45:00,20.26,20.51,20.24,20.5,21052.0,20.26,20.51,20.24,20.5,21052.0
2022-06-02 09:50:00,20.46,20.5,20.26,20.27,39974.0,20.46,20.5,20.26,20.27,39974.0
2022-06-02 09:55:00,20.26,20.27,20.14,20.21,21326.0,20.26,20.27,20.14,20.21,21326.0
2022-06-02 10:00:00,20.19,20.41,20.15,20.35,23521.0,20.19,20.41,20.15,20.35,23521.0
2022-06-02 10:05:00,20.33,20.34,20.08,20.14,27199.0,20.33,20.34,20.08,20.14,27199.0
2022-06-02 10:10:00,20.13,20.47,20.13,20.46,17338.0,20.13,20.47,20.13,20.46,17338.0
2022-06-02 10:15:00,20.46,20.58,20.24,20.26,14157.0,20.46,20.58,20.24,20.26,14157.0
2022-06-02 10:20:00,20.28,20.33,20.14,20.15,16176.0,20.28,20.33,20.14,20.15,16176.0
2022-06-02 10:25:00,20.16,20.31,20.13,20.21,23951.0,20.16,20.31,20.13,20.21,23951.0
2022-06-02 10:30:00,20.22,20.43,20.18,20.41,19635.0,20.22,20.43,20.18,20.41,19635.0
2022-06-02 10:35:00,20.39,20.45,20.36,20.38,12451.0,20.39,20.45,20.36,20.38,12451.0
2022-06-02 10:40:00,20.39,20.42,20.23,20.26,17990.0,20.39,20.42,20.23,20.26,17990.0
2022-06-02 10:45:00,20.29,20.33,20.25,20.3,20320.0,20.29,20.33,20.25,20.3,20320.0
2022-06-02 10:50:00,20.32,20.36,20.25,20.32,19822.0,20.32,20.36,20.25,20.32,19822.0
2022-06-02 10:55:00,20.33,20.34,20.2,20.26,15038.0,20.33,20.34,20.2,20.26,15038.0
2022-06-02 11:00:00,20.26,20.38,20.23,20.31,36624.0,20.26,20.38,20.23,20.31,36624.0
2022-06-02 11:05:00,20.3,20.32,20.26,20.28,12768.0,20.3,20.32,20.26,20.28,12768.0
2022-06-02 11:10:00,20.29,20.41,20.28,20.34,24351.0,20.29,20.41,20.28,20.34,24351.0
2022-06-02 11:15:00,20.34,20.36,20.29,20.33,20613.0,20.34,20.36,20.29,20.33,20613.0
2022-06-02 11:20:00,20.32,20.4,20.3,20.4,18020.0,20.32,20.4,20.3,20.4,18020.0
2022-06-02 11:25:00,20.4,20.45,20.35,20.39,13852.0,20.4,20.45,20.35,20.39,13852.0
2022-06-02 11:30:00,20.39,20.41,20.31,20.38,20354.0,20.39,20.41,20.31,20.38,20354.0
2022-06-02 11:35:00,20.38,20.38,20.32,20.36,11553.0,20.38,20.38,20.32,20.36,11553.0
2022-06-02 11:40:00,20.35,20.48,20.34,20.45,20268.0,20.35,20.48,20.34,20.45,20268.0
2022-06-02 11:45:00,20.45,20.54,20.41,20.54,18972.0,20.45,20.54,20.41,20.54,18972.0
2022-06-02 11:50:00,20.54,20.56,20.46,20.46,19995.0,20.54,20.56,20.46,20.46,19995.0
2022-06-02 11:55:00,20.46,20.5,20.43,20.49,12781.0,20.46,20.5,20.43,20.49,12781.0
2022-06-02 12:00:00,20.49,20.52,20.44,20.51,15791.0,20.49,20.52,20.44,20.51,15791.0
2022-06-02 12:05:00,20.51,20.53,20.48,20.49,7857.0,20.51,20.53,20.48,20.49,7857.0
2022-06-02 12:10:00,20.47,20.51,20.47,20.48,8351.0,20.47,20.51,20.47,20.48,8351.0
2022-06-02 12:15:00,20.47,20.54,20.47,20.53,10543.0,20.47,20.54,20.47,20.53,10543.0
2022-06-02 12:20:00,20.53,20.56,20.51,20.56,6672.0,20.53,20.56,20.51,20.56,6672.0
2022-06-02 12:25:00,20.58,20.63,20.56,20.57,13113.0,20.58,20.63,20.56,20.57,13113.0
2022-06-02 12:30:00,20.57,20.63,20.56,20.58,12175.0,20.57,20.63,20.56,20.58,12175.0
2022-06-02 12:35:00,20.59,20.64,20.56,20.62,14021.0,20.59,20.64,20.56,20.62,14021.0
2022-06-02 12:40:00,20.6,20.61,20.48,20.49,13781.0,20.6,20.61,20.48,20.49,13781.0
2022-06-02 12:45:00,20.48,20.53,20.44,20.48,25019.0,20.48,20.53,20.44,20.48,25019.0
2022-06-02 12:50:00,20.49,20.55,20.49,20.54,5352.0,20.49,20.55,20.49,20.54,5352.0
2022-06-02 12:55:00,20.53,20.56,20.51,20.53,10751.0,20.53,20.56,20.51,20.53,10751.0
2022-06-02 13:00:00,20.52,20.56,20.49,20.55,12639.0,20.52,20.56,20.49,20.55,12639.0
2022-06-02 13:05:00,20.54,20.55,20.51,20.52,7297.0,20.54,20.55,20.51,20.52,7297.0
2022-06-02 13:10:00,20.52,20.54,20.5,20.51,9254.0,20.52,20.54,20.5,20.51,9254.0
2022-06-02 13:15:00,20.51,20.56,20.49,20.55,10387.0,20.51,20.56,20.49,20.55,10387.0
2022-06-02 13:20:00,20.54,20.55,20.52,20.53,6309.0,20.54,20.55,20.52,20.53,6309.0
2022-06-02 13:25:00,20.53,20.55,20.48,20.54,14771.0,20.53,20.55,20.48,20.54,14771.0
2022-06-02 13:30:00,20.54,20.58,20.5,20.57,7826.0,20.54,20.58,20.5,20.57,7826.0
2022-06-02 13:35:00,20.57,20.57,20.51,20.55,13243.0,20.57,20.57,20.51,20.55,13243.0
2022-06-02 13:40:00,20.54,20.56,20.49,20.55,18330.0,20.54,20.56,20.49,20.55,18330.0
2022-06-02 13:45:00,20.56,20.59,20.55,20.57,17100.0,20.56,20.59,20.55,20.57,17100.0
2022-06-02 13:50:00,20.58,20.64,20.56,20.59,18013.0,20.58,20.64,20.56,20.59,18013.0
2022-06-02 13:55:00,20.58,20.69,20.57,20.68,12753.0,20.58,20.69,20.57,20.68,12753.0
2022-06-02 14:00:00,20.67,20.71,20.65,20.7,11394.0,20.67,20.71,20.65,20.7,11394.0
2022-06-02 14:05:00,20.69,20.76,20.69,20.72,12075.0,20.69,20.76,20.69,20.72,12075.0
2022-06-02 14:10:00,20.71,20.77,20.71,20.75,12241.0,20.71,20.77,20.71,20.75,12241.0
2022-06-02 14:15:00,20.74,20.74,20.71,20.73,10650.0,20.74,20.74,20.71,20.73,10650.0
2022-06-02 14:20:00,20.73,20.73,20.69,20.7,13472.0,20.73,20.73,20.69,20.7,13472.0
2022-06-02 14:25:00,20.7,20.7,20.65,20.67,11615.0,20.7,20.7,20.65,20.67,11615.0
2022-06-02 14:30:00,20.67,20.69,20.65,20.67,10179.0,20.67,20.69,20.65,20.67,10179.0
2022-06-02 14:35:00,20.67,20.67,20.63,20.66,11417.0,20.67,20.67,20.63,20.66,11417.0
2022-06-02 14:40:00,20.66,20.66,20.58,20.59,10961.0,20.66,20.66,20.58,20.59,10961.0
2022-06-02 14:45:00,20.59,20.59,20.49,20.49,11498.0,20.59,20.59,20.49,20.49,11498.0
2022-06-02 14:50:00,20.48,20.53,20.44,20.46,17379.0,20.48,20.53,20.44,20.46,17379.0
2022-06-02 14:55:00,20.46,20.46,20.31,20.32,14907.0,20.46,20.46,20.31,20.32,14907.0
2022-06-02 15:00:00,20.32,20.35,20.31,20.33,9836.0,20.32,20.35,20.31,20.33,9836.0
2022-06-02 15:05:00,20.33,20.36,20.31,20.34,12809.0,20.33,20.36,20.31,20.34,12809.0
2022-06-02 15:10:00,20.33,20.36,20.32,20.34,13255.0,20.33,20.36,20.32,20.34,13255.0
2022-06-02 15:15:00,20.34,20.36,20.31,20.34,16114.0,20.34,20.36,20.31,20.34,16114.0
2022-06-02 15:20:00,20.35,20.37,20.33,20.36,16893.0,20.35,20.37,20.33,20.36,16893.0
2022-06-02 15:25:00,20.37,20.38,20.3,20.35,24351.0,20.37,20.38,20.3,20.35,24351.0
2022-06-02 15:30:00,20.34,20.38,20.29,20.36,16633.0,20.34,20.38,20.29,20.36,16633.0
2022-06-02 15:35:00,20.35,20.41,20.34,20.35,25591.0,20.35,20.41,20.34,20.35,25591.0
2022-06-02 15:40:00,20.36,20.39,20.33,20.34,29302.0,20.36,20.39,20.33,20.34,29302.0
2022-06-02 15:45:00,20.33,20.43,20.28,20.37,55567.0,20.33,20.43,20.28,20.37,55567.0
2022-06-02 15:50:00,20.37,20.46,20.35,20.4,87392.0,20.37,20.46,20.35,20.4,87392.0
2022-06-02 15:55:00,20.39,20.45,20.38,20.41,153634.0,20.39,20.45,20.38,20.41,153634.0
2022-06-03 09:30:00,20.54,20.66,20.25,20.55,30678.0,20.54,20.66,20.25,20.55,30678.0
2022-06-03 09:35:00,20.48,20.49,20.21,20.23,10232.0,20.48,20.49,20.21,20.23,10232.0
2022-06-03 09:40:00,20.19,20.42,20.17,20.38,15251.0,20.19,20.42,20.17,20.38,15251.0
2022-06-03 09:45:00,20.36,20.38,20.24,20.25,7681.0,20.36,20.38,20.24,20.25,7681.0
2022-06-03 09:50:00,20.23,20.34,20.2,20.26,12320.0,20.23,20.34,20.2,20.26,12320.0
2022-06-03 09:55:00,20.3,20.42,20.25,20.28,5881.0,20.3,20.42,20.25,20.28,5881.0
2022-06-03 10:00:00,20.23,20.32,20.2,20.27,17322.0,20.23,20.32,20.2,20.27,17322.0
2022-06-03 10:05:00,20.23,20.26,20.13,20.16,13134.0,20.23,20.26,20.13,20.16,13134.0
2022-06-03 10:10:00,20.17,20.19,20.04,20.17,24945.0,20.17,20.19,20.04,20.17,24945.0
2022-06-03 10:15:00,20.15,20.26,20.14,20.16,18956.0,20.15,20.26,20.14,20.16,18956.0
2022-06-03 10:20:00,20.15,20.23,20.13,20.13,8792.0,20.15,20.23,20.13,20.13,8792.0
2022-06-03 10:25:00,20.17,20.2,20.1,20.14,16482.0,20.17,20.2,20.1,20.14,16482.0
2022-06-03 10:30:00,20.14,20.21,20.09,20.19,7992.0,20.14,20.21,20.09,20.19,7992.0
2022-06-03 10:35:00,20.19,20.19,20.04,20.09,11569.0,20.19,20.19,20.04,20.09,11569.0
2022-06-03 10:40:00,20.13,20.14,20.01,20.07,38067.0,20.13,20.14,20.01,20.07,38067.0
2022-06-03 10:45:00,20.08,20.19,20.05,20.17,6855.0,20.08,20.19,20.05,20.17,6855.0
2022-06-03 10:50:00,20.19,20.24,20.15,20.15,11845.0,20.19,20.24,20.15,20.15,11845.0
2022-06-03 10:55:00,20.15,20.21,20.1,20.21,7441.0,20.15,20.21,20.1,20.21,7441.0
2022-06-03 11:00:00,20.21,20.23,20.11,20.12,15270.0,20.21,20.23,20.11,20.12,15270.0
2022-06-03 11:05:00,20.11,20.11,20.04,20.07,13106.0,20.11,20.11,20.04,20.07,13106.0
2022-06-03 11:10:00,20.07,20.07,20.0,20.03,5712.0,20.07,20.07,20.0,20.03,5712.0
2022-06-03 11:15:00,20.03,20.11,20.02,20.1,8755.0,20.03,20.11,20.02,20.1,8755.0
2022-06-03 11:20:00,20.07,20.08,20.0,20.01,8563.0,20.07,20.08,20.0,20.01,8563.0
2022-06-03 11:25:00,20.02,20.05,19.99,20.02,8642.0,20.02,20.05,19.99,20.02,8642.0
2022-06-03 11:30:00,20.01,20.05,20.0,20.02,6228.0,20.01,20.05,20.0,20.02,6228.0
2022-06-03 11:35:00,20.0,20.03,19.98,20.0,16493.0,20.0,20.03,19.98,20.0,16493.0
2022-06-03 11:40:00,20.01,20.2,19.99,20.19,19797.0,20.01,20.2,19.99,20.19,19797.0
2022-06-03 11:45:00,20.19,20.19,20.1,20.13,9869.0,20.19,20.19,20.1,20.13,9869.0
2022-06-03 11:50:00,20.12,20.19,20.09,20.19,8805.0,20.12,20.19,20.09,20.19,8805.0
2022-06-03 11:55:00,20.18,20.19,20.13,20.14,7757.0,20.18,20.19,20.13,20.14,7757.0
2022-06-03 12:00:00,20.14,20.22,20.14,20.18,10594.0,20.14,20.22,20.14,20.18,10594.0
2022-06-03 12:05:00,20.19,20.2,20.06,20.08,10977.0,20.19,20.2,20.06,20.08,10977.0
2022-06-03 12:10:00,20.09,20.17,20.08,20.17,5914.0,20.09,20.17,20.08,20.17,5914.0
2022-06-03 12:15:00,20.16,20.2,20.14,20.14,9768.0,20.16,20.2,20.14,20.14,9768.0
2022-06-03 12:20:00,20.14,20.23,20.14,20.21,5774.0,20.14,20.23,20.14,20.21,5774.0
2022-06-03 12:25:00,20.2,20.22,20.19,20.22,3452.0,20.2,20.22,20.19,20.22,3452.0
2022-06-03 12:30:00,20.23,20.24,20.2,20.24,9465.0,20.23,20.24,20.2,20.24,9465.0
2022-06-03 12:35:00,20.25,20.25,20.17,20.17,60782.0,20.25,20.25,20.17,20.17,60782.0
2022-06-03 12:40:00,20.17,20.19,20.12,20.17,13684.0,20.17,20.19,20.12,20.17,13684.0
2022-06-03 12:45:00,20.19,20.26,20.17,20.26,3581.0,20.19,20.26,20.17,20.26,3581.0
2022-06-03 12:50:00,20.28,20.31,20.21,20.31,6198.0,20.28,20.31,20.21,20.31,6198.0
2022-06-03 12:55:00,20.32,20.35,20.3,20.34,10295.0,20.32,20.35,20.3,20.34,10295.0
2022-06-03 13:00:00,20.33,20.41,20.33,20.4,14569.0,20.33,20.41,20.33,20.4,14569.0
2022-06-03 13:05:00,20.4,20.42,20.35,20.35,13495.0,20.4,20.42,20.35,20.35,13495.0
2022-06-03 13:10:00,20.33,20.34,20.31,20.32,9554.0,20.33,20.34,20.31,20.32,9554.0
2022-06-03 13:15:00,20.31,20.32,20.25,20.25,7856.0,20.31,20.32,20.25,20.25,7856.0
2022-06-03 13:20:00,20.25,20.3,20.24,20.3,5373.0,20.25,20.3,20.24,20.3,5373.0
2022-06-03 13:25:00,20.3,20.35,20.3,20.35,6773.0,20.3,20.35,20.3,20.35,6773.0
2022-06-03 13:30:00,20.34,20.34,20.3,20.32,7059.0,20.34,20.34,20.3,20.32,7059.0
2022-06-03 13:35:00,20.32,20.35,20.31,20.32,8331.0,20.32,20.35,20.31,20.32,8331.0
2022-06-03 13:40:00,20.3,20.31,20.26,20.28,9620.0,20.3,20.31,20.26,20.28,9620.0
2022-06-03 13:45:00,20.27,20.28,20.21,20.23,8309.0,20.27,20.28,20.21,20.23,8309.0
2022-06-03 13:50:00,20.23,20.28,20.22,20.28,3652.0,20.23,20.28,20.22,20.28,3652.0
2022-06-03 13:55:00,20.26,20.31,20.24,20.3,6927.0,20.26,20.31,20.24,20.3,6927.0
2022-06-03 14:00:00,20.3,20.31,20.26,20.26,22488.0,20.3,20.31,20.26,20.26,22488.0
2022-06-03 14:05:00,20.25,20.3,20.24,20.27,16031.0,20.25,20.3,20.24,20.27,16031.0
2022-06-03 14:10:00,20.29,20.3,20.24,20.28,6900.0,20.29,20.3,20.24,20.28,6900.0
2022-06-03 14:15:00,20.27,20.28,20.26,20.26,5222.0,20.27,20.28,20.26,20.26,5222.0
2022-06-03 14:20:00,20.27,20.28,20.23,20.24,6909.0,20.27,20.28,20.23,20.24,6909.0
2022-06-03 14:25:00,20.25,20.31,20.25,20.31,11726.0,20.25,20.31,20.25,20.31,11726.0
2022-06-03 14:30:00,20.3,20.3,20.27,20.28,4779.0,20.3,20.3,20.27,20.28,4779.0
2022-06-03 14:35:00,20.28,20.28,20.13,20.13,29904.0,20.28,20.28,20.13,20.13,29904.0
2022-06-03 14:40:00,20.12,20.17,20.08,20.16,59079.0,20.12,20.17,20.08,20.16,59079.0
2022-06-03 14:45:00,20.16,20.16,20.13,20.14,7915.0,20.16,20.16,20.13,20.14,7915.0
2022-06-03 14:50:00,20.13,20.15,20.1,20.11,13159.0,20.13,20.15,20.1,20.11,13159.0
2022-06-03 14:55:00,20.11,20.16,20.09,20.1,11882.0,20.11,20.16,20.09,20.1,11882.0
2022-06-03 15:00:00,20.1,20.11,20.03,20.04,66515.0,20.1,20.11,20.03,20.04,66515.0
2022-06-03 15:05:00,20.04,20.07,20.01,20.02,17491.0,20.04,20.07,20.01,20.02,17491.0
2022-06-03 15:10:00,20.02,20.02,19.98,20.0,10843.0,20.02,20.02,19.98,20.0,10843.0
2022-06-03 15:15:00,20.0,20.05,19.99,20.05,14340.0,20.0,20.05,19.99,20.05,14340.0
2022-06-03 15:20:00,20.04,20.06,20.02,20.06,18251.0,20.04,20.06,20.02,20.06,18251.0
2022-06-03 15:25:00,20.06,20.14,20.05,20.14,21902.0,20.06,20.14,20.05,20.14,21902.0
2022-06-03 15:30:00,20.15,20.19,20.11,20.17,24932.0,20.15,20.19,20.11,20.17,24932.0
2022-06-03 15:35:00,20.17,20.29,20.16,20.24,37423.0,20.17,20.29,20.16,20.24,37423.0
2022-06-03 15:40:00,20.23,20.29,20.23,20.26,37075.0,20.23,20.29,20.23,20.26,37075.0
2022-06-03 15:45:00,20.25,20.32,20.23,20.32,38348.0,20.25,20.32,20.23,20.32,38348.0
2022-06-03 15:50:00,20.3,20.43,20.23,20.38,103636.0,20.3,20.43,20.23,20.38,103636.0
2022-06-03 15:55:00,20.37,20.42,20.26,20.33,206749.0,20.37,20.42,20.26,20.33,206749.0
2022-06-06 09:30:00,20.34,20.41,19.9,20.02,42009.0,20.34,20.41,19.9,20.02,42009.0
2022-06-06 09:35:00,20.05,20.05,19.83,19.94,59525.0,20.05,20.05,19.83,19.94,59525.0
2022-06-06 09:40:00,19.97,20.28,19.97,20.15,18820.0,19.97,20.28,19.97,20.15,18820.0
2022-06-06 09:45:00,20.18,20.25,19.97,20.14,29958.0,20.18,20.25,19.97,20.14,29958.0
2022-06-06 09:50:00,20.11,20.12,19.91,19.93,24008.0,20.11,20.12,19.91,19.93,24008.0
2022-06-06 09:55:00,19.96,19.97,19.79,19.9,37340.0,19.96,19.97,19.79,19.9,37340.0
2022-06-06 10:00:00,19.92,20.23,19.92,20.16,26688.0,19.92,20.23,19.92,20.16,26688.0
2022-06-06 10:05:00,20.18,20.31,20.12,20.31,45404.0,20.18,20.31,20.12,20.31,45404.0
2022-06-06 10:10:00,20.31,20.5,20.27,20.48,31850.0,20.31,20.5,20.27,20.48,31850.0
2022-06-06 10:15:00,20.51,20.54,20.42,20.49,22223.0,20.51,20.54,20.42,20.49,22223.0
2022-06-06 10:20:00,20.48,20.54,20.44,20.53,26037.0,20.48,20.54,20.44,20.53,26037.0
2022-06-06 10:25:00,20.55,20.56,20.43,20.51,21778.0,20.55,20.56,20.43,20.51,21778.0
2022-06-06 10:30:00,20.52,20.56,20.5,20.52,11037.0,20.52,20.56,20.5,20.52,11037.0
2022-06-06 10:35:00,20.52,20.54,20.46,20.47,18234.0,20.52,20.54,20.46,20.47,18234.0
2022-06-06 10:40:00,20.48,20.53,20.45,20.5,15319.0,20.48,20.53,20.45,20.5,15319.0
2022-06-06 10:45:00,20.51,20.82,20.46,20.78,71654.0,20.51,20.82,20.46,20.78,71654.0
2022-06-06 10:50:00,20.78,20.79,20.56,20.59,17865.0,20.78,20.79,20.56,20.59,17865.0
2022-06-06 10:55:00,20.59,20.59,20.49,20.53,13586.0,20.59,20.59,20.49,20.53,13586.0
2022-06-06 11:00:00,20.54,20.58,20.48,20.52,18219.0,20.54,20.58,20.48,20.52,18219.0
2022-06-06 11:05:00,20.53,20.59,20.5,20.52,12516.0,20.53,20.59,20.5,20.52,12516.0
2022-06-06 11:10:00,20.52,20.54,20.41,20.54,13092.0,20.52,20.54,20.41,20.54,13092.0
2022-06-06 11:15:00,20.56,20.56,20.37,20.38,18001.0,20.56,20.56,20.37,20.38,18001.0
2022-06-06 11:20:00,20.37,20.54,20.36,20.53,12089.0,20.37,20.54,20.36,20.53,12089.0
2022-06-06 11:25:00,20.52,20.58,20.47,20.54,8707.0,20.52,20.58,20.47,20.54,8707.0
2022-06-06 11:30:00,20.55,20.58,20.48,20.56,9594.0,20.55,20.58,20.48,20.56,9594.0
2022-06-06 11:35:00,20.56,20.6,20.53,20.57,21979.0,20.56,20.6,20.53,20.57,21979.0
2022-06-06 11:40:00,20.57,20.67,20.55,20.6,19947.0,20.57,20.67,20.55,20.6,19947.0
2022-06-06 11:45:00,20.6,20.61,20.51,20.52,15866.0,20.6,20.61,20.51,20.52,15866.0
2022-06-06 11:50:00,20.53,20.58,20.5,20.51,13931.0,20.53,20.58,20.5,20.51,13931.0
2022-06-06 11:55:00,20.52,20.55,20.46,20.53,13891.0,20.52,20.55,20.46,20.53,13891.0
2022-06-06 12:00:00,20.53,20.54,20.45,20.52,7296.0,20.53,20.54,20.45,20.52,7296.0
2022-06-06 12:05:00,20.54,20.63,20.52,20.56,11601.0,20.54,20.63,20.52,20.56,11601.0
2022-06-06 12:10:00,20.55,20.58,20.51,20.54,10758.0,20.55,20.58,20.51,20.54,10758.0
2022-06-06 12:15:00,20.55,20.65,20.53,20.64,7367.0,20.55,20.65,20.53,20.64,7367.0
2022-06-06 12:20:00,20.64,20.66,20.57,20.57,11402.0,20.64,20.66,20.57,20.57,11402.0
2022-06-06 12:25:00,20.57,20.64,20.55,20.63,9528.0,20.57,20.64,20.55,20.63,9528.0
2022-06-06 12:30:00,20.62,20.69,20.62,20.67,13028.0,20.62,20.69,20.62,20.67,13028.0
2022-06-06 12:35:00,20.7,20.71,20.66,20.67,8051.0,20.7,20.71,20.66,20.67,8051.0
2022-06-06 12:40:00,20.68,20.7,20.67,20.69,9854.0,20.68,20.7,20.67,20.69,9854.0
2022-06-06 12:45:00,20.71,20.74,20.69,20.69,10220.0,20.71,20.74,20.69,20.69,10220.0
2022-06-06 12:50:00,20.68,20.68,20.65,20.68,8499.0,20.68,20.68,20.65,20.68,8499.0
2022-06-06 12:55:00,20.67,20.69,20.59,20.67,10120.0,20.67,20.69,20.59,20.67,10120.0
2022-06-06 13:00:00,20.68,20.68,20.62,20.62,5624.0,20.68,20.68,20.62,20.62,5624.0
2022-06-06 13:05:00,20.61,20.63,20.57,20.57,9796.0,20.61,20.63,20.57,20.57,9796.0
2022-06-06 13:10:00,20.58,20.61,20.54,20.6,13871.0,20.58,20.61,20.54,20.6,13871.0
2022-06-06 13:15:00,20.6,20.62,20.54,20.6,10384.0,20.6,20.62,20.54,20.6,10384.0
2022-06-06 13:20:00,20.58,20.64,20.53,20.59,8555.0,20.58,20.64,20.53,20.59,8555.0
2022-06-06 13:25:00,20.58,20.58,20.53,20.57,6437.0,20.58,20.58,20.53,20.57,6437.0
2022-06-06 13:30:00,20.57,20.61,20.57,20.6,9283.0,20.57,20.61,20.57,20.6,9283.0
2022-06-06 13:35:00,20.58,20.62,20.54,20.62,9055.0,20.58,20.62,20.54,20.62,9055.0
2022-06-06 13:40:00,20.63,20.65,20.6,20.62,10758.0,20.63,20.65,20.6,20.62,10758.0
2022-06-06 13:45:00,20.63,20.66,20.61,20.65,13215.0,20.63,20.66,20.61,20.65,13215.0
2022-06-06 13:50:00,20.64,20.7,20.63,20.67,8682.0,20.64,20.7,20.63,20.67,8682.0
2022-06-06 13:55:00,20.68,20.77,20.68,20.76,19248.0,20.68,20.77,20.68,20.76,19248.0
2022-06-06 14:00:00,20.76,20.79,20.73,20.78,23060.0,20.76,20.79,20.73,20.78,23060.0
2022-06-06 14:05:00,20.77,20.8,20.73,20.76,13542.0,20.77,20.8,20.73,20.76,13542.0
2022-06-06 14:10:00,20.76,20.77,20.68,20.69,9702.0,20.76,20.77,20.68,20.69,9702.0
2022-06-06 14:15:00,20.69,20.7,20.63,20.65,11783.0,20.69,20.7,20.63,20.65,11783.0
2022-06-06 14:20:00,20.66,20.66,20.52,20.55,15229.0,20.66,20.66,20.52,20.55,15229.0
2022-06-06 14:25:00,20.54,20.55,20.47,20.48,14494.0,20.54,20.55,20.47,20.48,14494.0
2022-06-06 14:30:00,20.48,20.53,20.47,20.5,18589.0,20.48,20.53,20.47,20.5,18589.0
2022-06-06 14:35:00,20.5,20.5,20.41,20.41,21991.0,20.5,20.5,20.41,20.41,21991.0
2022-06-06 14:40:00,20.43,20.5,20.42,20.44,40921.0,20.43,20.5,20.42,20.44,40921.0
2022-06-06 14:45:00,20.44,20.44,20.39,20.41,21476.0,20.44,20.44,20.39,20.41,21476.0
2022-06-06 14:50:00,20.41,20.43,20.28,20.42,26551.0,20.41,20.43,20.28,20.42,26551.0
2022-06-06 14:55:00,20.43,20.51,20.41,20.48,46655.0,20.43,20.51,20.41,20.48,46655.0
2022-06-06 15:00:00,20.48,20.48,20.41,20.44,35441.0,20.48,20.48,20.41,20.44,35441.0
2022-06-06 15:05:00,20.44,20.46,20.4,20.44,28637.0,20.44,20.46,20.4,20.44,28637.0
2022-06-06 15:10:00,20.43,20.45,20.39,20.42,55695.0,20.43,20.45,20.39,20.42,55695.0
2022-06-06 15:15:00,20.42,20.43,20.35,20.36,34749.0,20.42,20.43,20.35,20.36,34749.0
2022-06-06 15:20:00,20.35,20.45,20.34,20.43,28082.0,20.35,20.45,20.34,20.43,28082.0
2022-06-06 15:25:00,20.43,20.47,20.41,20.46,29826.0,20.43,20.47,20.41,20.46,29826.0
2022-06-06 15:30:00,20.46,20.49,20.45,20.45,33316.0,20.46,20.49,20.45,20.45,33316.0
2022-06-06 15:35:00,20.46,20.47,20.41,20.45,52232.0,20.46,20.47,20.41,20.45,52232.0
2022-06-06 15:40:00,20.45,20.47,20.42,20.44,52879.0,20.45,20.47,20.42,20.44,52879.0
2022-06-06 15:45:00,20.44,20.45,20.39,20.42,64980.0,20.44,20.45,20.39,20.42,64980.0
2022-06-06 15:50:00,20.42,20.55,20.41,20.52,111068.0,20.42,20.55,20.41,20.52,111068.0
2022-06-06 15:55:00,20.52,20.56,20.49,20.52,185985.0,20.52,20.56,20.49,20.52,185985.0
2022-06-07 09:30:00,20.19,20.31,19.84,20.08,58431.0,20.19,20.31,19.84,20.08,58431.0
2022-06-07 09:35:00,20.1,20.14,19.81,19.84,17058.0,20.1,20.14,19.81,19.84,17058.0
2022-06-07 09:40:00,19.87,19.98,19.85,19.89,22147.0,19.87,19.98,19.85,19.89,22147.0
2022-06-07 09:45:00,19.89,19.98,19.86,19.96,12405.0,19.89,19.98,19.86,19.96,12405.0
2022-06-07 09:50:00,20.0,20.33,19.99,20.31,39292.0,20.0,20.33,19.99,20.31,39292.0
2022-06-07 09:55:00,20.33,20.46,20.33,20.43,22578.0,20.33,20.46,20.33,20.43,22578.0
2022-06-07 10:00:00,20.42,20.64,20.35,20.64,23148.0,20.42,20.64,20.35,20.64,23148.0
2022-06-07 10:05:00,20.64,20.74,20.5,20.59,36658.0,20.64,20.74,20.5,20.59,36658.0
2022-06-07 10:10:00,20.6,20.62,20.52,20.57,18039.0,20.6,20.62,20.52,20.57,18039.0
2022-06-07 10:15:00,20.58,20.74,20.57,20.66,12982.0,20.58,20.74,20.57,20.66,12982.0
2022-06-07 10:20:00,20.66,20.78,20.61,20.73,24200.0,20.66,20.78,20.61,20.73,24200.0
2022-06-07 10:25:00,20.73,20.98,20.72,20.93,60475.0,20.73,20.98,20.72,20.93,60475.0
2022-06-07 10:30:00,20.94,21.05,20.92,21.02,26521.0,20.94,21.05,20.92,21.02,26521.0
2022-06-07 10:35:00,21.03,21.22,21.02,21.22,28151.0,21.03,21.22,21.02,21.22,28151.0
2022-06-07 10:40:00,21.21,21.24,21.13,21.17,20215.0,21.21,21.24,21.13,21.17,20215.0
2022-06-07 10:45:00,21.18,21.25,21.11,21.17,30563.0,21.18,21.25,21.11,21.17,30563.0
2022-06-07 10:50:00,21.15,21.2,21.11,21.13,11848.0,21.15,21.2,21.11,21.13,11848.0
2022-06-07 10:55:00,21.13,21.2,21.0,21.02,20988.0,21.13,21.2,21.0,21.02,20988.0
2022-06-07 11:00:00,21.02,21.07,20.96,21.0,10406.0,21.02,21.07,20.96,21.0,10406.0
2022-06-07 11:05:00,20.99,21.03,20.92,21.03,14752.0,20.99,21.03,20.92,21.03,14752.0
2022-06-07 11:10:00,21.05,21.07,20.97,20.97,9853.0,21.05,21.07,20.97,20.97,9853.0
2022-06-07 11:15:00,20.96,20.98,20.92,20.94,8811.0,20.96,20.98,20.92,20.94,8811.0
2022-06-07 11:20:00,20.95,20.95,20.77,20.77,44851.0,20.95,20.95,20.77,20.77,44851.0
2022-06-07 11:25:00,20.76,20.8,20.71,20.78,60838.0,20.76,20.8,20.71,20.78,60838.0
2022-06-07 11:30:00,20.78,20.85,20.73,20.84,5749.0,20.78,20.85,20.73,20.84,5749.0
2022-06-07 11:35:00,20.83,20.84,20.81,20.82,4859.0,20.83,20.84,20.81,20.82,4859.0
2022-06-07 11:40:00,20.83,20.83,20.73,20.74,2570.0,20.83,20.83,20.73,20.74,2570.0
2022-06-07 11:45:00,20.73,20.77,20.62,20.64,11505.0,20.73,20.77,20.62,20.64,11505.0
2022-06-07 11:50:00,20.64,20.74,20.63,20.74,5400.0,20.64,20.74,20.63,20.74,5400.0
2022-06-07 11:55:00,20.75,20.76,20.72,20.75,7676.0,20.75,20.76,20.72,20.75,7676.0
2022-06-07 12:00:00,20.75,20.77,20.72,20.76,4447.0,20.75,20.77,20.72,20.76,4447.0
2022-06-07 12:05:00,20.76,20.77,20.74,20.76,2578.0,20.76,20.77,20.74,20.76,2578.0
2022-06-07 12:10:00,20.76,20.76,20.71,20.76,3400.0,20.76,20.76,20.71,20.76,3400.0
2022-06-07 12:15:00,20.77,20.77,20.63,20.64,8927.0,20.77,20.77,20.63,20.64,8927.0
2022-06-07 12:20:00,20.65,20.66,20.6,20.65,7515.0,20.65,20.66,20.6,20.65,7515.0
2022-06-07 12:25:00,20.67,20.72,20.66,20.67,5122.0,20.67,20.72,20.66,20.67,5122.0
2022-06-07 12:30:00,20.67,20.68,20.62,20.66,4831.0,20.67,20.68,20.62,20.66,4831.0
2022-06-07 12:35:00,20.64,20.67,20.62,20.64,2769.0,20.64,20.67,20.62,20.64,2769.0
2022-06-07 12:40:00,20.65,20.7,20.64,20.66,5724.0,20.65,20.7,20.64,20.66,5724.0
2022-06-07 12:45:00,20.67,20.79,20.66,20.76,20258.0,20.67,20.79,20.66,20.76,20258.0
2022-06-07 12:50:00,20.77,20.79,20.7,20.71,4953.0,20.77,20.79,20.7,20.71,4953.0
2022-06-07 12:55:00,20.72,20.73,20.66,20.68,3572.0,20.72,20.73,20.66,20.68,3572.0
2022-06-07 13:00:00,20.67,20.68,20.61,20.64,4443.0,20.67,20.68,20.61,20.64,4443.0
2022-06-07 13:05:00,20.64,20.64,20.57,20.63,3027.0,20.64,20.64,20.57,20.63,3027.0
2022-06-07 13:10:00,20.63,20.65,20.62,20.64,3081.0,20.63,20.65,20.62,20.64,3081.0
2022-06-07 13:15:00,20.63,20.66,20.61,20.64,4426.0,20.63,20.66,20.61,20.64,4426.0
2022-06-07 13:20:00,20.66,20.67,20.65,20.66,3685.0,20.66,20.67,20.65,20.66,3685.0
2022-06-07 13:25:00,20.66,20.68,20.65,20.68,5153.0,20.66,20.68,20.65,20.68,5153.0
2022-06-07 13:30:00,20.68,20.7,20.66,20.69,3408.0,20.68,20.7,20.66,20.69,3408.0
2022-06-07 13:35:00,20.69,20.7,20.64,20.65,4778.0,20.69,20.7,20.64,20.65,4778.0
2022-06-07 13:40:00,20.63,20.63,20.61,20.62,4876.0,20.63,20.63,20.61,20.62,4876.0
2022-06-07 13:45:00,20.62,20.62,20.59,20.59,6838.0,20.62,20.62,20.59,20.59,6838.0
2022-06-07 13:50:00,20.59,20.62,20.5,20.51,10400.0,20.59,20.62,20.5,20.51,10400.0
2022-06-07 13:55:00,20.51,20.52,20.49,20.5,5513.0,20.51,20.52,20.49,20.5,5513.0
2022-06-07 14:00:00,20.5,20.53,20.5,20.51,7188.0,20.5,20.53,20.5,20.51,7188.0
2022-06-07 14:05:00,20.52,20.57,20.52,20.56,11139.0,20.52,20.57,20.52,20.56,11139.0
2022-06-07 14:10:00,20.58,20.59,20.55,20.56,9768.0,20.58,20.59,20.55,20.56,9768.0
2022-06-07 14:15:00,20.56,20.56,20.47,20.48,16644.0,20.56,20.56,20.47,20.48,16644.0
2022-06-07 14:20:00,20.48,20.48,20.44,20.45,12890.0,20.48,20.48,20.44,20.45,12890.0
2022-06-07 14:25:00,20.45,20.47,20.38,20.38,15970.0,20.45,20.47,20.38,20.38,15970.0
2022-06-07 14:30:00,20.39,20.45,20.38,20.43,17863.0,20.39,20.45,20.38,20.43,17863.0
2022-06-07 14:35:00,20.44,20.48,20.43,20.48,9775.0,20.44,20.48,20.43,20.48,9775.0
2022-06-07 14:40:00,20.48,20.48,20.36,20.38,14066.0,20.48,20.48,20.36,20.38,14066.0
2022-06-07 14:45:00,20.39,20.4,20.32,20.34,12787.0,20.39,20.4,20.32,20.34,12787.0
2022-06-07 14:50:00,20.34,20.39,20.32,20.33,14915.0,20.34,20.39,20.32,20.33,14915.0
2022-06-07 14:55:00,20.33,20.34,20.31,20.32,9143.0,20.33,20.34,20.31,20.32,9143.0
2022-06-07 15:00:00,20.31,20.33,20.29,20.32,16587.0,20.31,20.33,20.29,20.32,16587.0
2022-06-07 15:05:00,20.32,20.37,20.31,20.35,17137.0,20.32,20.37,20.31,20.35,17137.0
2022-06-07 15:10:00,20.35,20.37,20.32,20.33,10949.0,20.35,20.37,20.32,20.33,10949.0
2022-06-07 15:15:00,20.34,20.4,20.34,20.4,12856.0,20.34,20.4,20.34,20.4,12856.0
2022-06-07 15:20:00,20.39,20.43,20.37,20.41,13769.0,20.39,20.43,20.37,20.41,13769.0
2022-06-07 15:25:00,20.41,20.41,20.37,20.37,12529.0,20.41,20.41,20.37,20.37,12529.0
2022-06-07 15:30:00,20.37,20.37,20.28,20.3,27342.0,20.37,20.37,20.28,20.3,27342.0
2022-06-07 15:35:00,20.3,20.38,20.3,20.38,26449.0,20.3,20.38,20.3,20.38,26449.0
2022-06-07 15:40:00,20.38,20.42,20.31,20.35,38800.0,20.38,20.42,20.31,20.35,38800.0
2022-06-07 15:45:00,20.35,20.36,20.24,20.28,62657.0,20.35,20.36,20.24,20.28,62657.0
2022-06-07 15:50:00,20.26,20.3,20.19,20.21,93126.0,20.26,20.3,20.19,20.21,93126.0
2022-06-07 15:55:00,20.21,20.22,20.16,20.18,189284.0,20.21,20.22,20.16,20.18,189284.0
2022-06-08 09:30:00,20.06,20.12,19.61,20.12,112801.0,20.06,20.12,19.61,20.12,112801.0
2022-06-08 09:35:00,20.14,20.23,19.88,19.91,21138.0,20.14,20.23,19.88,19.91,21138.0
2022-06-08 09:40:00,19.88,20.13,19.76,20.12,29707.0,19.88,20.13,19.76,20.12,29707.0
2022-06-08 09:45:00,20.12,20.14,20.01,20.09,11671.0,20.12,20.14,20.01,20.09,11671.0
2022-06-08 09:50:00,20.11,20.11,19.83,19.94,18938.0,20.11,20.11,19.83,19.94,18938.0
2022-06-08 09:55:00,19.92,20.04,19.86,20.04,17862.0,19.92,20.04,19.86,20.04,17862.0
2022-06-08 10:00:00,20.03,20.14,19.98,20.14,16666.0,20.03,20.14,19.98,20.14,16666.0
2022-06-08 10:05:00,20.11,20.16,20.08,20.12,11801.0,20.11,20.16,20.08,20.12,11801.0
2022-06-08 10:10:00,20.12,20.12,20.02,20.03,30268.0,20.12,20.12,20.02,20.03,30268.0
2022-06-08 10:15:00,20.01,20.08,19.96,19.98,21804.0,20.01,20.08,19.96,19.98,21804.0
2022-06-08 10:20:00,19.98,20.04,19.94,19.98,23493.0,19.98,20.04,19.94,19.98,23493.0
2022-06-08 10:25:00,19.99,19.99,19.89,19.89,19671.0,19.99,19.99,19.89,19.89,19671.0
2022-06-08 10:30:00,19.89,20.0,19.85,19.93,20360.0,19.89,20.0,19.85,19.93,20360.0
2022-06-08 10:35:00,19.96,19.98,19.92,19.93,15579.0,19.96,19.98,19.92,19.93,15579.0
2022-06-08 10:40:00,19.93,20.05,19.91,20.0,21542.0,19.93,20.05,19.91,20.0,21542.0
2022-06-08 10:45:00,19.99,20.09,19.99,20.09,7782.0,19.99,20.09,19.99,20.09,7782.0
2022-06-08 10:50:00,20.07,20.1,20.0,20.09,9625.0,20.07,20.1,20.0,20.09,9625.0
2022-06-08 10:55:00,20.07,20.19,20.05,20.18,24046.0,20.07,20.19,20.05,20.18,24046.0
2022-06-08 11:00:00,20.19,20.2,20.12,20.12,8120.0,20.19,20.2,20.12,20.12,8120.0
2022-06-08 11:05:00,20.12,20.22,20.12,20.21,12486.0,20.12,20.22,20.12,20.21,12486.0
2022-06-08 11:10:00,20.21,20.3,20.2,20.29,7417.0,20.21,20.3,20.2,20.29,7417.0
2022-06-08 11:15:00,20.27,20.29,20.19,20.23,8896.0,20.27,20.29,20.19,20.23,8896.0
2022-06-08 11:20:00,20.23,20.26,20.22,20.26,8099.0,20.23,20.26,20.22,20.26,8099.0
2022-06-08 11:25:00,20.25,20.37,20.25,20.37,10181.0,20.25,20.37,20.25,20.37,10181.0
2022-06-08 11:30:00,20.36,20.36,20.32,20.34,7471.0,20.36,20.36,20.32,20.34,7471.0
2022-06-08 11:35:00,20.33,20.35,20.32,20.34,5652.0,20.33,20.35,20.32,20.34,5652.0
2022-06-08 11:40:00,20.33,20.35,20.17,20.17,9318.0,20.33,20.35,20.17,20.17,9318.0
2022-06-08 11:45:00,20.17,20.25,20.17,20.25,5631.0,20.17,20.25,20.17,20.25,5631.0
2022-06-08 11:50:00,20.25,20.31,20.24,20.29,5034.0,20.25,20.31,20.24,20.29,5034.0
2022-06-08 11:55:00,20.28,20.29,20.22,20.25,7377.0,20.28,20.29,20.22,20.25,7377.0
2022-06-08 12:00:00,20.23,20.3,20.23,20.23,6053.0,20.23,20.3,20.23,20.23,6053.0
2022-06-08 12:05:00,20.21,20.21,20.14,20.18,4756.0,20.21,20.21,20.14,20.18,4756.0
2022-06-08 12:10:00,20.16,20.16,20.14,20.15,3421.0,20.16,20.16,20.14,20.15,3421.0
2022-06-08 12:15:00,20.15,20.16,20.12,20.14,5642.0,20.15,20.16,20.12,20.14,5642.0
2022-06-08 12:20:00,20.14,20.14,20.09,20.09,8295.0,20.14,20.14,20.09,20.09,8295.0
2022-06-08 12:25:00,20.1,20.12,20.02,20.05,11025.0,20.1,20.12,20.02,20.05,11025.0
2022-06-08 12:30:00,20.05,20.06,19.95,19.97,10794.0,20.05,20.06,19.95,19.97,10794.0
2022-06-08 12:35:00,19.97,19.98,19.9,19.9,5047.0,19.97,19.98,19.9,19.9,5047.0
2022-06-08 12:40:00,19.88,19.92,19.87,19.89,9571.0,19.88,19.92,19.87,19.89,9571.0
2022-06-08 12:45:00,19.88,19.93,19.87,19.92,4469.0,19.88,19.93,19.87,19.92,4469.0
2022-06-08 12:50:00,19.91,19.93,19.89,19.92,2945.0,19.91,19.93,19.89,19.92,2945.0
2022-06-08 12:55:00,19.92,19.99,19.88,19.98,31041.0,19.92,19.99,19.88,19.98,31041.0
2022-06-08 13:00:00,19.98,20.0,19.87,19.88,14802.0,19.98,20.0,19.87,19.88,14802.0
2022-06-08 13:05:00,19.88,19.9,19.87,19.89,6266.0,19.88,19.9,19.87,19.89,6266.0
2022-06-08 13:10:00,19.88,19.95,19.87,19.95,22757.0,19.88,19.95,19.87,19.95,22757.0
2022-06-08 13:15:00,19.94,20.02,19.92,20.02,7316.0,19.94,20.02,19.92,20.02,7316.0
2022-06-08 13:20:00,20.01,20.27,19.99,20.14,95927.0,20.01,20.27,19.99,20.14,95927.0
2022-06-08 13:25:00,20.14,20.2,20.13,20.16,14621.0,20.14,20.2,20.13,20.16,14621.0
2022-06-08 13:30:00,20.18,20.18,20.09,20.11,10121.0,20.18,20.18,20.09,20.11,10121.0
2022-06-08 13:35:00,20.12,20.15,20.08,20.14,13461.0,20.12,20.15,20.08,20.14,13461.0
2022-06-08 13:40:00,20.13,20.17,20.11,20.14,6501.0,20.13,20.17,20.11,20.14,6501.0
2022-06-08 13:45:00,20.13,20.17,20.12,20.15,15749.0,20.13,20.17,20.12,20.15,15749.0
2022-06-08 13:50:00,20.16,20.18,20.12,20.17,9300.0,20.16,20.18,20.12,20.17,9300.0
2022-06-08 13:55:00,20.16,20.16,20.1,20.13,18920.0,20.16,20.16,20.1,20.13,18920.0
2022-06-08 14:00:00,20.13,20.17,20.12,20.13,5051.0,20.13,20.17,20.12,20.13,5051.0
2022-06-08 14:05:00,20.12,20.13,20.09,20.1,16257.0,20.12,20.13,20.09,20.1,16257.0
2022-06-08 14:10:00,20.1,20.12,20.08,20.11,8257.0,20.1,20.12,20.08,20.11,8257.0
2022-06-08 14:15:00,20.11,20.12,20.04,20.05,12628.0,20.11,20.12,20.04,20.05,12628.0
2022-06-08 14:20:00,20.05,20.06,20.02,20.04,9563.0,20.05,20.06,20.02,20.04,9563.0
2022-06-08 14:25:00,20.06,20.06,20.0,20.04,5633.0,20.06,20.06,20.0,20.04,5633.0
2022-06-08 14:30:00,20.04,20.07,20.0,20.0,10310.0,20.04,20.07,20.0,20.0,10310.0
2022-06-08 14:35:00,20.01,20.03,19.99,20.01,9051.0,20.01,20.03,19.99,20.01,9051.0
2022-06-08 14:40:00,20.02,20.04,20.01,20.01,5756.0,20.02,20.04,20.01,20.01,5756.0
2022-06-08 14:45:00,20.02,20.08,20.01,20.05,10744.0,20.02,20.08,20.01,20.05,10744.0
2022-06-08 14:50:00,20.05,20.05,19.98,19.98,8162.0,20.05,20.05,19.98,19.98,8162.0
2022-06-08 14:55:00,19.99,20.01,19.93,19.96,13867.0,19.99,20.01,19.93,19.96,13867.0
2022-06-08 15:00:00,19.96,19.97,19.91,19.94,18095.0,19.96,19.97,19.91,19.94,18095.0
2022-06-08 15:05:00,19.94,19.94,19.89,19.94,12439.0,19.94,19.94,19.89,19.94,12439.0
2022-06-08 15:10:00,19.94,20.0,19.94,19.95,16474.0,19.94,20.0,19.94,19.95,16474.0
2022-06-08 15:15:00,19.95,19.98,19.93,19.97,11417.0,19.95,19.98,19.93,19.97,11417.0
2022-06-08 15:20:00,19.97,20.0,19.96,19.98,12541.0,19.97,20.0,19.96,19.98,12541.0
2022-06-08 15:25:00,19.98,19.98,19.94,19.96,15117.0,19.98,19.98,19.94,19.96,15117.0
2022-06-08 15:30:00,19.96,19.98,19.94,19.94,15481.0,19.96,19.98,19.94,19.94,15481.0
2022-06-08 15:35:00,19.94,19.94,19.87,19.88,18726.0,19.94,19.94,19.87,19.88,18726.0
2022-06-08 15:40:00,19.88,19.91,19.84,19.89,39989.0,19.88,19.91,19.84,19.89,39989.0
2022-06-08 15:45:00,19.9,19.92,19.85,19.87,33742.0,19.9,19.92,19.85,19.87,33742.0
2022-06-08 15:50:00,19.88,19.9,19.79,19.8,91821.0,19.88,19.9,19.79,19.8,91821.0
2022-06-08 15:55:00,19.8,19.85,19.77,19.83,208729.0,19.8,19.85,19.77,19.83,208729.0
2022-06-09 09:30:00,19.9,20.05,19.71,19.86,30147.0,19.9,20.05,19.71,19.86,30147.0
2022-06-09 09:35:00,19.86,19.86,19.52,19.52,15803.0,19.86,19.86,19.52,19.52,15803.0
2022-06-09 09:40:00,19.54,19.66,19.47,19.47,18687.0,19.54,19.66,19.47,19.47,18687.0
2022-06-09 09:45:00,19.51,19.72,19.41,19.66,20080.0,19.51,19.72,19.41,19.66,20080.0
2022-06-09 09:50:00,19.61,19.75,19.54,19.74,16852.0,19.61,19.75,19.54,19.74,16852.0
2022-06-09 09:55:00,19.75,19.79,19.62,19.72,15936.0,19.75,19.79,19.62,19.72,15936.0
2022-06-09 10:00:00,19.71,19.9,19.69,19.83,28194.0,19.71,19.9,19.69,19.83,28194.0
2022-06-09 10:05:00,19.82,19.83,19.64,19.64,18245.0,19.82,19.83,19.64,19.64,18245.0
2022-06-09 10:10:00,19.65,19.75,19.6,19.75,16249.0,19.65,19.75,19.6,19.75,16249.0
2022-06-09 10:15:00,19.79,19.87,19.76,19.84,20221.0,19.79,19.87,19.76,19.84,20221.0
2022-06-09 10:20:00,19.86,19.87,19.78,19.82,7057.0,19.86,19.87,19.78,19.82,7057.0
2022-06-09 10:25:00,19.84,19.91,19.8,19.88,12902.0,19.84,19.91,19.8,19.88,12902.0
2022-06-09 10:30:00,19.89,19.93,19.74,19.8,11422.0,19.89,19.93,19.74,19.8,11422.0
2022-06-09 10:35:00,19.82,19.89,19.8,19.82,12238.0,19.82,19.89,19.8,19.82,12238.0
2022-06-09 10:40:00,19.83,19.83,19.65,19.68,14066.0,19.83,19.83,19.65,19.68,14066.0
2022-06-09 10:45:00,19.68,19.68,19.62,19.66,7828.0,19.68,19.68,19.62,19.66,7828.0
2022-06-09 10:50:00,19.64,19.64,19.5,19.53,12543.0,19.64,19.64,19.5,19.53,12543.0
2022-06-09 10:55:00,19.51,19.62,19.49,19.61,8457.0,19.51,19.62,19.49,19.61,8457.0
2022-06-09 11:00:00,19.6,19.64,19.57,19.57,7533.0,19.6,19.64,19.57,19.57,7533.0
2022-06-09 11:05:00,19.59,19.62,19.54,19.61,6578.0,19.59,19.62,19.54,19.61,6578.0
2022-06-09 11:10:00,19.6,19.65,19.58,19.6,7348.0,19.6,19.65,19.58,19.6,7348.0
2022-06-09 11:15:00,19.6,19.64,19.57,19.63,8545.0,19.6,19.64,19.57,19.63,8545.0
2022-06-09 11:20:00,19.64,19.66,19.6,19.62,6139.0,19.64,19.66,19.6,19.62,6139.0
2022-06-09 11:25:00,19.63,19.64,19.55,19.57,6105.0,19.63,19.64,19.55,19.57,6105.0
2022-06-09 11:30:00,19.54,19.65,19.54,19.63,8975.0,19.54,19.65,19.54,19.63,8975.0
2022-06-09 11:35:00,19.63,19.64,19.57,19.59,5306.0,19.63,19.64,19.57,19.59,5306.0
2022-06-09 11:40:00,19.59,19.67,19.57,19.62,6317.0,19.59,19.67,19.57,19.62,6317.0
2022-06-09 11:45:00,19.59,19.62,19.54,19.55,6710.0,19.59,19.62,19.54,19.55,6710.0
2022-06-09 11:50:00,19.55,19.66,19.52,19.66,7244.0,19.55,19.66,19.52,19.66,7244.0
2022-06-09 11:55:00,19.67,19.67,19.64,19.65,4944.0,19.67,19.67,19.64,19.65,4944.0
2022-06-09 12:00:00,19.64,19.64,19.54,19.55,3136.0,19.64,19.64,19.54,19.55,3136.0
2022-06-09 12:05:00,19.53,19.54,19.47,19.54,14419.0,19.53,19.54,19.47,19.54,14419.0
2022-06-09 12:10:00,19.53,19.53,19.39,19.41,20184.0,19.53,19.53,19.39,19.41,20184.0
2022-06-09 12:15:00,19.42,19.53,19.4,19.52,13897.0,19.42,19.53,19.4,19.52,13897.0
2022-06-09 12:20:00,19.53,19.53,19.46,19.51,7453.0,19.53,19.53,19.46,19.51,7453.0
2022-06-09 12:25:00,19.52,19.52,19.45,19.48,3846.0,19.52,19.52,19.45,19.48,3846.0
2022-06-09 12:30:00,19.49,19.49,19.37,19.42,15725.0,19.49,19.49,19.37,19.42,15725.0
2022-06-09 12:35:00,19.42,19.43,19.37,19.42,6425.0,19.42,19.43,19.37,19.42,6425.0
2022-06-09 12:40:00,19.41,19.5,19.38,19.47,13448.0,19.41,19.5,19.38,19.47,13448.0
2022-06-09 12:45:00,19.45,19.49,19.43,19.48,7988.0,19.45,19.49,19.43,19.48,7988.0
2022-06-09 12:50:00,19.49,19.55,19.47,19.5,9585.0,19.49,19.55,19.47,19.5,9585.0
2022-06-09 12:55:00,19.5,19.57,19.48,19.55,6729.0,19.5,19.57,19.48,19.55,6729.0
2022-06-09 13:00:00,19.55,19.61,19.54,19.61,5769.0,19.55,19.61,19.54,19.61,5769.0
2022-06-09 13:05:00,19.6,19.6,19.55,19.55,5479.0,19.6,19.6,19.55,19.55,5479.0
2022-06-09 13:10:00,19.54,19.6,19.52,19.6,11137.0,19.54,19.6,19.52,19.6,11137.0
2022-06-09 13:15:00,19.57,19.58,19.54,19.57,8520.0,19.57,19.58,19.54,19.57,8520.0
2022-06-09 13:20:00,19.56,19.56,19.49,19.5,8451.0,19.56,19.56,19.49,19.5,8451.0
2022-06-09 13:25:00,19.5,19.51,19.47,19.48,4716.0,19.5,19.51,19.47,19.48,4716.0
2022-06-09 13:30:00,19.48,19.48,19.42,19.42,7432.0,19.48,19.48,19.42,19.42,7432.0
2022-06-09 13:35:00,19.41,19.44,19.37,19.44,7552.0,19.41,19.44,19.37,19.44,7552.0
2022-06-09 13:40:00,19.44,19.44,19.4,19.4,3327.0,19.44,19.44,19.4,19.4,3327.0
2022-06-09 13:45:00,19.39,19.43,19.39,19.41,5234.0,19.39,19.43,19.39,19.41,5234.0
2022-06-09 13:50:00,19.42,19.53,19.41,19.48,27039.0,19.42,19.53,19.41,19.48,27039.0
2022-06-09 13:55:00,19.47,19.5,19.47,19.49,3956.0,19.47,19.5,19.47,19.49,3956.0
2022-06-09 14:00:00,19.48,19.48,19.44,19.46,8800.0,19.48,19.48,19.44,19.46,8800.0
2022-06-09 14:05:00,19.45,19.48,19.44,19.48,4591.0,19.45,19.48,19.44,19.48,4591.0
2022-06-09 14:10:00,19.5,19.5,19.42,19.47,7341.0,19.5,19.5,19.42,19.47,7341.0
2022-06-09 14:15:00,19.46,19.51,19.45,19.46,6747.0,19.46,19.51,19.45,19.46,6747.0
2022-06-09 14:20:00,19.46,19.51,19.45,19.45,5072.0,19.46,19.51,19.45,19.45,5072.0
2022-06-09 14:25:00,19.43,19.48,19.43,19.47,4411.0,19.43,19.48,19.43,19.47,4411.0
2022-06-09 14:30:00,19.46,19.46,19.4,19.4,4454.0,19.46,19.46,19.4,19.4,4454.0
2022-06-09 14:35:00,19.39,19.4,19.33,19.34,6222.0,19.39,19.4,19.33,19.34,6222.0
2022-06-09 14:40:00,19.34,19.37,19.31,19.32,7616.0,19.34,19.37,19.31,19.32,7616.0
2022-06-09 14:45:00,19.31,19.45,19.31,19.38,14279.0,19.31,19.45,19.31,19.38,14279.0
2022-06-09 14:50:00,19.39,19.41,19.36,19.37,5770.0,19.39,19.41,19.36,19.37,5770.0
2022-06-09 14:55:00,19.36,19.41,19.34,19.34,6924.0,19.36,19.41,19.34,19.34,6924.0
2022-06-09 15:00:00,19.32,19.33,19.25,19.28,6417.0,19.32,19.33,19.25,19.28,6417.0
2022-06-09 15:05:00,19.27,19.32,19.26,19.32,15677.0,19.27,19.32,19.26,19.32,15677.0
2022-06-09 15:10:00,19.32,19.41,19.3,19.36,9507.0,19.32,19.41,19.3,19.36,9507.0
2022-06-09 15:15:00,19.36,19.38,19.33,19.37,8326.0,19.36,19.38,19.33,19.37,8326.0
2022-06-09 15:20:00,19.37,19.44,19.35,19.44,18558.0,19.37,19.44,19.35,19.44,18558.0
2022-06-09 15:25:00,19.44,19.48,19.41,19.44,27035.0,19.44,19.48,19.41,19.44,27035.0
2022-06-09 15:30:00,19.43,19.51,19.43,19.48,21146.0,19.43,19.51,19.43,19.48,21146.0
2022-06-09 15:35:00,19.48,19.49,19.45,19.49,19466.0,19.48,19.49,19.45,19.49,19466.0
2022-06-09 15:40:00,19.49,19.5,19.45,19.48,29983.0,19.49,19.5,19.45,19.48,29983.0
2022-06-09 15:45:00,19.48,19.49,19.43,19.46,29318.0,19.48,19.49,19.43,19.46,29318.0
2022-06-09 15:50:00,19.44,19.5,19.41,19.44,49853.0,19.44,19.5,19.41,19.44,49853.0
2022-06-09 15:55:00,19.44,19.45,19.34,19.37,82024.0,19.44,19.45,19.34,19.37,82024.0
2022-06-10 09:30:00,18.99,19.16,18.84,19.13,58390.0,18.99,19.16,18.84,19.13,58390.0
2022-06-10 09:35:00,19.15,19.37,19.08,19.3,28186.0,19.15,19.37,19.08,19.3,28186.0
2022-06-10 09:40:00,19.27,19.36,18.97,19.23,45342.0,19.27,19.36,18.97,19.23,45342.0
2022-06-10 09:45:00,19.31,19.32,19.05,19.06,22315.0,19.31,19.32,19.05,19.06,22315.0
2022-06-10 09:50:00,19.01,19.04,18.84,18.93,25741.0,19.01,19.04,18.84,18.93,25741.0
2022-06-10 09:55:00,18.95,19.0,18.88,18.91,15806.0,18.95,19.0,18.88,18.91,15806.0
2022-06-10 10:00:00,18.89,19.06,18.86,19.0,44464.0,18.89,19.06,18.86,19.0,44464.0
2022-06-10 10:05:00,19.02,19.06,18.87,18.89,23203.0,19.02,19.06,18.87,18.89,23203.0
2022-06-10 10:10:00,18.9,18.97,18.86,18.91,37211.0,18.9,18.97,18.86,18.91,37211.0
2022-06-10 10:15:00,18.91,18.95,18.82,18.83,15031.0,18.91,18.95,18.82,18.83,15031.0
2022-06-10 10:20:00,18.85,18.87,18.78,18.86,16042.0,18.85,18.87,18.78,18.86,16042.0
2022-06-10 10:25:00,18.84,18.87,18.71,18.75,20089.0,18.84,18.87,18.71,18.75,20089.0
2022-06-10 10:30:00,18.76,18.82,18.74,18.81,9957.0,18.76,18.82,18.74,18.81,9957.0
2022-06-10 10:35:00,18.81,18.95,18.81,18.92,6522.0,18.81,18.95,18.81,18.92,6522.0
2022-06-10 10:40:00,18.91,18.98,18.9,18.97,10489.0,18.91,18.98,18.9,18.97,10489.0
2022-06-10 10:45:00,18.97,19.03,18.93,19.03,8944.0,18.97,19.03,18.93,19.03,8944.0
2022-06-10 10:50:00,19.04,19.12,19.04,19.07,13745.0,19.04,19.12,19.04,19.07,13745.0
2022-06-10 10:55:00,19.07,19.07,18.94,18.94,8602.0,19.07,19.07,18.94,18.94,8602.0
2022-06-10 11:00:00,18.94,18.98,18.87,18.87,19861.0,18.94,18.98,18.87,18.87,19861.0
2022-06-10 11:05:00,18.85,18.87,18.79,18.81,11581.0,18.85,18.87,18.79,18.81,11581.0
2022-06-10 11:10:00,18.8,18.83,18.76,18.77,12941.0,18.8,18.83,18.76,18.77,12941.0
2022-06-10 11:15:00,18.76,18.82,18.71,18.82,10766.0,18.76,18.82,18.71,18.82,10766.0
2022-06-10 11:20:00,18.84,18.86,18.79,18.79,5371.0,18.84,18.86,18.79,18.79,5371.0
2022-06-10 11:25:00,18.79,18.8,18.72,18.79,21579.0,18.79,18.8,18.72,18.79,21579.0
2022-06-10 11:30:00,18.79,18.87,18.79,18.87,5531.0,18.79,18.87,18.79,18.87,5531.0
2022-06-10 11:35:00,18.87,18.88,18.82,18.83,7224.0,18.87,18.88,18.82,18.83,7224.0
2022-06-10 11:40:00,18.82,18.85,18.78,18.79,6897.0,18.82,18.85,18.78,18.79,6897.0
2022-06-10 11:45:00,18.8,18.84,18.76,18.76,7340.0,18.8,18.84,18.76,18.76,7340.0
2022-06-10 11:50:00,18.71,18.81,18.69,18.8,12327.0,18.71,18.81,18.69,18.8,12327.0
2022-06-10 11:55:00,18.79,18.93,18.78,18.89,10976.0,18.79,18.93,18.78,18.89,10976.0
2022-06-10 12:00:00,18.88,18.92,18.88,18.92,5987.0,18.88,18.92,18.88,18.92,5987.0
2022-06-10 12:05:00,18.93,18.97,18.93,18.95,5473.0,18.93,18.97,18.93,18.95,5473.0
2022-06-10 12:10:00,18.94,18.95,18.9,18.92,11756.0,18.94,18.95,18.9,18.92,11756.0
2022-06-10 12:15:00,18.91,18.96,18.86,18.96,12499.0,18.91,18.96,18.86,18.96,12499.0
2022-06-10 12:20:00,18.95,18.99,18.92,18.94,10587.0,18.95,18.99,18.92,18.94,10587.0
2022-06-10 12:25:00,18.91,18.92,18.87,18.91,6498.0,18.91,18.92,18.87,18.91,6498.0
2022-06-10 12:30:00,18.92,18.94,18.91,18.92,15093.0,18.92,18.94,18.91,18.92,15093.0
2022-06-10 12:35:00,18.93,19.0,18.9,19.0,22370.0,18.93,19.0,18.9,19.0,22370.0
2022-06-10 12:40:00,19.0,19.02,18.94,18.97,17557.0,19.0,19.02,18.94,18.97,17557.0
2022-06-10 12:45:00,18.98,18.99,18.96,18.97,3379.0,18.98,18.99,18.96,18.97,3379.0
2022-06-10 12:50:00,18.96,18.96,18.88,18.9,6654.0,18.96,18.96,18.88,18.9,6654.0
2022-06-10 12:55:00,18.89,18.9,18.85,18.87,5288.0,18.89,18.9,18.85,18.87,5288.0
2022-06-10 13:00:00,18.88,18.89,18.8,18.8,8783.0,18.88,18.89,18.8,18.8,8783.0
2022-06-10 13:05:00,18.8,18.86,18.78,18.86,8730.0,18.8,18.86,18.78,18.86,8730.0
2022-06-10 13:10:00,18.87,18.88,18.82,18.84,7683.0,18.87,18.88,18.82,18.84,7683.0
2022-06-10 13:15:00,18.83,18.87,18.81,18.87,8048.0,18.83,18.87,18.81,18.87,8048.0
2022-06-10 13:20:00,18.87,18.91,18.87,18.9,3795.0,18.87,18.91,18.87,18.9,3795.0
2022-06-10 13:25:00,18.91,18.93,18.85,18.92,21361.0,18.91,18.93,18.85,18.92,21361.0
2022-06-10 13:30:00,18.92,18.92,18.83,18.84,6559.0,18.92,18.92,18.83,18.84,6559.0
2022-06-10 13:35:00,18.85,18.93,18.85,18.92,8745.0,18.85,18.93,18.85,18.92,8745.0
2022-06-10 13:40:00,18.93,18.94,18.9,18.92,7927.0,18.93,18.94,18.9,18.92,7927.0
2022-06-10 13:45:00,18.91,19.0,18.9,19.0,7207.0,18.91,19.0,18.9,19.0,7207.0
2022-06-10 13:50:00,19.0,19.02,18.89,18.89,8196.0,19.0,19.02,18.89,18.89,8196.0
2022-06-10 13:55:00,18.9,18.91,18.86,18.88,8146.0,18.9,18.91,18.86,18.88,8146.0
2022-06-10 14:00:00,18.88,18.88,18.78,18.79,6842.0,18.88,18.88,18.78,18.79,6842.0
2022-06-10 14:05:00,18.79,18.84,18.78,18.82,9330.0,18.79,18.84,18.78,18.82,9330.0
2022-06-10 14:10:00,18.82,18.84,18.79,18.81,5986.0,18.82,18.84,18.79,18.81,5986.0
2022-06-10 14:15:00,18.81,18.85,18.81,18.84,5540.0,18.81,18.85,18.81,18.84,5540.0
2022-06-10 14:20:00,18.84,18.96,18.84,18.95,23526.0,18.84,18.96,18.84,18.95,23526.0
2022-06-10 14:25:00,18.96,18.97,18.86,18.87,14743.0,18.96,18.97,18.86,18.87,14743.0
2022-06-10 14:30:00,18.88,18.96,18.88,18.92,40379.0,18.88,18.96,18.88,18.92,40379.0
2022-06-10 14:35:00,18.93,18.93,18.86,18.87,19354.0,18.93,18.93,18.86,18.87,19354.0
2022-06-10 14:40:00,18.85,18.88,18.8,18.82,27418.0,18.85,18.88,18.8,18.82,27418.0
2022-06-10 14:45:00,18.81,18.99,18.81,18.99,20701.0,18.81,18.99,18.81,18.99,20701.0
2022-06-10 14:50:00,19.0,19.01,18.95,18.96,16025.0,19.0,19.01,18.95,18.96,16025.0
2022-06-10 14:55:00,18.96,19.05,18.96,18.99,17380.0,18.96,19.05,18.96,18.99,17380.0
2022-06-10 15:00:00,18.99,19.01,18.93,18.93,16232.0,18.99,19.01,18.93,18.93,16232.0
2022-06-10 15:05:00,18.93,18.96,18.91,18.94,8380.0,18.93,18.96,18.91,18.94,8380.0
2022-06-10 15:10:00,18.95,18.99,18.94,18.98,6476.0,18.95,18.99,18.94,18.98,6476.0
2022-06-10 15:15:00,18.98,19.05,18.97,19.04,24393.0,18.98,19.05,18.97,19.04,24393.0
2022-06-10 15:20:00,19.05,19.08,19.01,19.08,13588.0,19.05,19.08,19.01,19.08,13588.0
2022-06-10 15:25:00,19.09,19.16,19.08,19.12,15668.0,19.09,19.16,19.08,19.12,15668.0
2022-06-10 15:30:00,19.11,19.11,18.98,19.01,20232.0,19.11,19.11,18.98,19.01,20232.0
2022-06-10 15:35:00,19.01,19.09,18.99,19.03,24877.0,19.01,19.09,18.99,19.03,24877.0
2022-06-10 15:40:00,19.02,19.1,19.02,19.08,42881.0,19.02,19.1,19.02,19.08,42881.0
2022-06-10 15:45:00,19.07,19.08,18.98,19.0,63856.0,19.07,19.08,18.98,19.0,63856.0
2022-06-10 15:50:00,18.99,19.08,18.99,19.05,83398.0,18.99,19.08,18.99,19.05,83398.0
2022-06-10 15:55:00,19.05,19.1,19.03,19.04,128291.0,19.05,19.1,19.03,19.04,128291.0
2022-06-13 09:30:00,18.79,18.91,18.57,18.66,54116.0,18.79,18.91,18.57,18.66,54116.0
2022-06-13 09:35:00,18.71,18.87,18.57,18.57,14057.0,18.71,18.87,18.57,18.57,14057.0
2022-06-13 09:40:00,18.58,18.85,18.45,18.79,18679.0,18.58,18.85,18.45,18.79,18679.0
2022-06-13 09:45:00,18.81,18.82,18.56,18.57,14572.0,18.81,18.82,18.56,18.57,14572.0
2022-06-13 09:50:00,18.55,18.69,18.54,18.69,15758.0,18.55,18.69,18.54,18.69,15758.0
2022-06-13 09:55:00,18.7,18.79,18.51,18.51,34579.0,18.7,18.79,18.51,18.51,34579.0
2022-06-13 10:00:00,18.51,18.63,18.46,18.53,16591.0,18.51,18.63,18.46,18.53,16591.0
2022-06-13 10:05:00,18.56,18.68,18.56,18.62,4760.0,18.56,18.68,18.56,18.62,4760.0
2022-06-13 10:10:00,18.6,18.6,18.4,18.4,19234.0,18.6,18.6,18.4,18.4,19234.0
2022-06-13 10:15:00,18.39,18.46,18.34,18.36,10323.0,18.39,18.46,18.34,18.36,10323.0
2022-06-13 10:20:00,18.37,18.43,18.34,18.38,17988.0,18.37,18.43,18.34,18.38,17988.0
2022-06-13 10:25:00,18.37,18.41,18.35,18.38,7490.0,18.37,18.41,18.35,18.38,7490.0
2022-06-13 10:30:00,18.39,18.42,18.28,18.3,14437.0,18.39,18.42,18.28,18.3,14437.0
2022-06-13 10:35:00,18.29,18.45,18.26,18.33,37551.0,18.29,18.45,18.26,18.33,37551.0
2022-06-13 10:40:00,18.33,18.34,18.25,18.25,14667.0,18.33,18.34,18.25,18.25,14667.0
2022-06-13 10:45:00,18.24,18.26,18.19,18.2,12031.0,18.24,18.26,18.19,18.2,12031.0
2022-06-13 10:50:00,18.18,18.34,18.14,18.3,25687.0,18.18,18.34,18.14,18.3,25687.0
2022-06-13 10:55:00,18.29,18.38,18.28,18.34,10629.0,18.29,18.38,18.28,18.34,10629.0
2022-06-13 11:00:00,18.33,18.43,18.33,18.34,10216.0,18.33,18.43,18.33,18.34,10216.0
2022-06-13 11:05:00,18.33,18.35,18.28,18.29,6574.0,18.33,18.35,18.28,18.29,6574.0
2022-06-13 11:10:00,18.28,18.42,18.28,18.42,11542.0,18.28,18.42,18.28,18.42,11542.0
2022-06-13 11:15:00,18.4,18.72,18.37,18.72,20966.0,18.4,18.72,18.37,18.72,20966.0
2022-06-13 11:20:00,18.72,18.72,18.64,18.64,11232.0,18.72,18.72,18.64,18.64,11232.0
2022-06-13 11:25:00,18.64,18.65,18.58,18.61,12030.0,18.64,18.65,18.58,18.61,12030.0
2022-06-13 11:30:00,18.62,18.64,18.53,18.61,11040.0,18.62,18.64,18.53,18.61,11040.0
2022-06-13 11:35:00,18.62,18.73,18.61,18.72,31924.0,18.62,18.73,18.61,18.72,31924.0
2022-06-13 11:40:00,18.71,18.82,18.71,18.8,16921.0,18.71,18.82,18.71,18.8,16921.0
2022-06-13 11:45:00,18.76,18.79,18.7,18.79,6227.0,18.76,18.79,18.7,18.79,6227.0
2022-06-13 11:50:00,18.78,18.78,18.68,18.71,10776.0,18.78,18.78,18.68,18.71,10776.0
2022-06-13 11:55:00,18.69,18.71,18.64,18.66,10485.0,18.69,18.71,18.64,18.66,10485.0
2022-06-13 12:00:00,18.66,18.7,18.59,18.6,8727.0,18.66,18.7,18.59,18.6,8727.0
2022-06-13 12:05:00,18.6,18.68,18.59,18.63,8433.0,18.6,18.68,18.59,18.63,8433.0
2022-06-13 12:10:00,18.6,18.73,18.6,18.68,5871.0,18.6,18.73,18.6,18.68,5871.0
2022-06-13 12:15:00,18.68,18.71,18.63,18.68,8636.0,18.68,18.71,18.63,18.68,8636.0
2022-06-13 12:20:00,18.67,18.7,18.62,18.63,7461.0,18.67,18.7,18.62,18.63,7461.0
2022-06-13 12:25:00,18.62,18.67,18.62,18.65,14433.0,18.62,18.67,18.62,18.65,14433.0
2022-06-13 12:30:00,18.64,18.79,18.6,18.77,14331.0,18.64,18.79,18.6,18.77,14331.0
2022-06-13 12:35:00,18.77,18.81,18.77,18.81,10648.0,18.77,18.81,18.77,18.81,10648.0
2022-06-13 12:40:00,18.82,18.82,18.71,18.73,7911.0,18.82,18.82,18.71,18.73,7911.0
2022-06-13 12:45:00,18.73,18.75,18.63,18.63,7613.0,18.73,18.75,18.63,18.63,7613.0
2022-06-13 12:50:00,18.61,18.66,18.57,18.6,15242.0,18.61,18.66,18.57,18.6,15242.0
2022-06-13 12:55:00,18.59,18.63,18.57,18.61,5831.0,18.59,18.63,18.57,18.61,5831.0
2022-06-13 13:00:00,18.61,18.61,18.55,18.61,7159.0,18.61,18.61,18.55,18.61,7159.0
2022-06-13 13:05:00,18.59,18.67,18.58,18.66,7195.0,18.59,18.67,18.58,18.66,7195.0
2022-06-13 13:10:00,18.67,18.72,18.67,18.7,7909.0,18.67,18.72,18.67,18.7,7909.0
2022-06-13 13:15:00,18.72,18.72,18.68,18.71,5607.0,18.72,18.72,18.68,18.71,5607.0
2022-06-13 13:20:00,18.73,18.73,18.69,18.71,11122.0,18.73,18.73,18.69,18.71,11122.0
2022-06-13 13:25:00,18.72,18.78,18.71,18.75,20764.0,18.72,18.78,18.71,18.75,20764.0
2022-06-13 13:30:00,18.75,18.8,18.73,18.73,9161.0,18.75,18.8,18.73,18.73,9161.0
2022-06-13 13:35:00,18.73,18.82,18.69,18.79,11354.0,18.73,18.82,18.69,18.79,11354.0
2022-06-13 13:40:00,18.79,18.9,18.78,18.9,9196.0,18.79,18.9,18.78,18.9,9196.0
2022-06-13 13:45:00,18.9,18.99,18.87,18.99,9071.0,18.9,18.99,18.87,18.99,9071.0
2022-06-13 13:50:00,18.99,18.99,18.89,18.89,8803.0,18.99,18.99,18.89,18.89,8803.0
2022-06-13 13:55:00,18.9,18.93,18.88,18.9,15456.0,18.9,18.93,18.88,18.9,15456.0
2022-06-13 14:00:00,18.88,18.91,18.85,18.9,14963.0,18.88,18.91,18.85,18.9,14963.0
2022-06-13 14:05:00,18.91,18.93,18.86,18.92,18410.0,18.91,18.93,18.86,18.92,18410.0
2022-06-13 14:10:00,18.92,18.93,18.8,18.85,21231.0,18.92,18.93,18.8,18.85,21231.0
2022-06-13 14:15:00,18.84,18.98,18.83,18.97,28790.0,18.84,18.98,18.83,18.97,28790.0
2022-06-13 14:20:00,18.97,19.03,18.93,19.0,22394.0,18.97,19.03,18.93,19.0,22394.0
2022-06-13 14:25:00,19.01,19.04,18.99,19.02,12638.0,19.01,19.04,18.99,19.02,12638.0
2022-06-13 14:30:00,19.02,19.03,18.99,19.03,14927.0,19.02,19.03,18.99,19.03,14927.0
2022-06-13 14:35:00,19.04,19.12,19.04,19.09,11233.0,19.04,19.12,19.04,19.09,11233.0
2022-06-13 14:40:00,19.1,19.17,19.08,19.16,16838.0,19.1,19.17,19.08,19.16,16838.0
2022-06-13 14:45:00,19.15,19.28,19.15,19.24,29519.0,19.15,19.28,19.15,19.24,29519.0
2022-06-13 14:50:00,19.25,19.25,19.19,19.23,21838.0,19.25,19.25,19.19,19.23,21838.0
2022-06-13 14:55:00,19.23,19.28,19.18,19.23,26477.0,19.23,19.28,19.18,19.23,26477.0
2022-06-13 15:00:00,19.22,19.31,19.16,19.26,33586.0,19.22,19.31,19.16,19.26,33586.0
2022-06-13 15:05:00,19.25,19.26,19.19,19.2,20828.0,19.25,19.26,19.19,19.2,20828.0
2022-06-13 15:10:00,19.2,19.24,19.19,19.2,26494.0,19.2,19.24,19.19,19.2,26494.0
2022-06-13 15:15:00,19.2,19.38,19.17,19.28,36411.0,19.2,19.38,19.17,19.28,36411.0
2022-06-13 15:20:00,19.27,19.31,19.26,19.29,29324.0,19.27,19.31,19.26,19.29,29324.0
2022-06-13 15:25:00,19.29,19.31,19.22,19.23,26690.0,19.29,19.31,19.22,19.23,26690.0
2022-06-13 15:30:00,19.23,19.23,19.02,19.03,60391.0,19.23,19.23,19.02,19.03,60391.0
2022-06-13 15:35:00,19.03,19.09,18.94,18.96,51609.0,19.03,19.09,18.94,18.96,51609.0
2022-06-13 15:40:00,18.97,19.16,18.94,19.13,73845.0,18.97,19.16,18.94,19.13,73845.0
2022-06-13 15:45:00,19.14,19.2,19.11,19.16,55956.0,19.14,19.2,19.11,19.16,55956.0
2022-06-13 15:50:00,19.17,19.28,19.16,19.26,105490.0,19.17,19.28,19.16,19.26,105490.0
2022-06-13 15:55:00,19.26,19.33,19.22,19.27,182413.0,19.26,19.33,19.22,19.27,182413.0
2022-06-14 09:30:00,19.28,19.66,19.24,19.64,87197.0,19.28,19.66,19.24,19.64,87197.0
2022-06-14 09:35:00,19.61,20.07,19.6,19.93,82991.0,19.61,20.07,19.6,19.93,82991.0
2022-06-14 09:40:00,19.91,19.91,19.58,19.61,32050.0,19.91,19.91,19.58,19.61,32050.0
2022-06-14 09:45:00,19.57,19.78,19.55,19.58,24536.0,19.57,19.78,19.55,19.58,24536.0
2022-06-14 09:50:00,19.49,19.85,19.49,19.82,9225.0,19.49,19.85,19.49,19.82,9225.0
2022-06-14 09:55:00,19.83,19.83,19.54,19.58,14193.0,19.83,19.83,19.54,19.58,14193.0
2022-06-14 10:00:00,19.57,19.73,19.57,19.66,20980.0,19.57,19.73,19.57,19.66,20980.0
2022-06-14 10:05:00,19.67,19.67,19.33,19.4,31939.0,19.67,19.67,19.33,19.4,31939.0
2022-06-14 10:10:00,19.38,19.58,19.37,19.48,19972.0,19.38,19.58,19.37,19.48,19972.0
2022-06-14 10:15:00,19.48,19.51,19.38,19.38,12282.0,19.48,19.51,19.38,19.38,12282.0
2022-06-14 10:20:00,19.38,19.49,19.35,19.46,11428.0,19.38,19.49,19.35,19.46,11428.0
2022-06-14 10:25:00,19.44,19.45,19.36,19.39,9773.0,19.44,19.45,19.36,19.39,9773.0
2022-06-14 10:30:00,19.39,19.43,19.3,19.32,14869.0,19.39,19.43,19.3,19.32,14869.0
2022-06-14 10:35:00,19.32,19.39,19.32,19.34,39467.0,19.32,19.39,19.32,19.34,39467.0
2022-06-14 10:40:00,19.34,19.38,19.17,19.24,15373.0,19.34,19.38,19.17,19.24,15373.0
2022-06-14 10:45:00,19.26,19.4,19.25,19.4,18936.0,19.26,19.4,19.25,19.4,18936.0
2022-06-14 10:50:00,19.41,19.49,19.35,19.44,94750.0,19.41,19.49,19.35,19.44,94750.0
2022-06-14 10:55:00,19.42,19.42,19.23,19.26,7750.0,19.42,19.42,19.23,19.26,7750.0
2022-06-14 11:00:00,19.27,19.33,19.23,19.27,6037.0,19.27,19.33,19.23,19.27,6037.0
2022-06-14 11:05:00,19.27,19.27,19.16,19.22,17395.0,19.27,19.27,19.16,19.22,17395.0
2022-06-14 11:10:00,19.22,19.23,19.15,19.18,12218.0,19.22,19.23,19.15,19.18,12218.0
2022-06-14 11:15:00,19.19,19.22,19.14,19.16,16228.0,19.19,19.22,19.14,19.16,16228.0
2022-06-14 11:20:00,19.15,19.26,19.15,19.26,27277.0,19.15,19.26,19.15,19.26,27277.0
2022-06-14 11:25:00,19.27,19.33,19.22,19.22,8058.0,19.27,19.33,19.22,19.22,8058.0
2022-06-14 11:30:00,19.21,19.31,19.17,19.29,10880.0,19.21,19.31,19.17,19.29,10880.0
2022-06-14 11:35:00,19.28,19.37,19.28,19.3,5055.0,19.28,19.37,19.28,19.3,5055.0
2022-06-14 11:40:00,19.29,19.41,19.27,19.39,16589.0,19.29,19.41,19.27,19.39,16589.0
2022-06-14 11:45:00,19.42,19.47,19.4,19.46,7463.0,19.42,19.47,19.4,19.46,7463.0
2022-06-14 11:50:00,19.44,19.46,19.36,19.45,9553.0,19.44,19.46,19.36,19.45,9553.0
2022-06-14 11:55:00,19.46,19.5,19.46,19.46,12686.0,19.46,19.5,19.46,19.46,12686.0
2022-06-14 12:00:00,19.45,19.45,19.3,19.32,9623.0,19.45,19.45,19.3,19.32,9623.0
2022-06-14 12:05:00,19.32,19.33,19.23,19.23,8344.0,19.32,19.33,19.23,19.23,8344.0
2022-06-14 12:10:00,19.23,19.23,19.16,19.16,13268.0,19.23,19.23,19.16,19.16,13268.0
2022-06-14 12:15:00,19.14,19.22,19.12,19.21,5499.0,19.14,19.22,19.12,19.21,5499.0
2022-06-14 12:20:00,19.2,19.21,19.17,19.19,2597.0,19.2,19.21,19.17,19.19,2597.0
2022-06-14 12:25:00,19.18,19.18,19.11,19.13,5635.0,19.18,19.18,19.11,19.13,5635.0
2022-06-14 12:30:00,19.13,19.17,19.12,19.17,3267.0,19.13,19.17,19.12,19.17,3267.0
2022-06-14 12:35:00,19.15,19.18,19.12,19.13,6888.0,19.15,19.18,19.12,19.13,6888.0
2022-06-14 12:40:00,19.13,19.13,19.1,19.13,4539.0,19.13,19.13,19.1,19.13,4539.0
2022-06-14 12:45:00,19.13,19.18,19.12,19.17,9928.0,19.13,19.18,19.12,19.17,9928.0
2022-06-14 12:50:00,19.17,19.18,19.11,19.17,8423.0,19.17,19.18,19.11,19.17,8423.0
2022-06-14 12:55:00,19.17,19.18,19.13,19.15,7856.0,19.17,19.18,19.13,19.15,7856.0
2022-06-14 13:00:00,19.16,19.17,19.07,19.08,20085.0,19.16,19.17,19.07,19.08,20085.0
2022-06-14 13:05:00,19.07,19.16,19.04,19.15,22050.0,19.07,19.16,19.04,19.15,22050.0
2022-06-14 13:10:00,19.16,19.2,19.15,19.15,6694.0,19.16,19.2,19.15,19.15,6694.0
2022-06-14 13:15:00,19.15,19.29,19.15,19.26,7537.0,19.15,19.29,19.15,19.26,7537.0
2022-06-14 13:20:00,19.26,19.27,19.21,19.22,7846.0,19.26,19.27,19.21,19.22,7846.0
2022-06-14 13:25:00,19.22,19.22,19.12,19.12,7436.0,19.22,19.22,19.12,19.12,7436.0
2022-06-14 13:30:00,19.13,19.14,19.05,19.05,6831.0,19.13,19.14,19.05,19.05,6831.0
2022-06-14 13:35:00,19.05,19.07,19.01,19.03,9089.0,19.05,19.07,19.01,19.03,9089.0
2022-06-14 13:40:00,19.03,19.03,18.91,18.92,7217.0,19.03,19.03,18.91,18.92,7217.0
2022-06-14 13:45:00,18.92,19.02,18.92,18.97,18803.0,18.92,19.02,18.92,18.97,18803.0
2022-06-14 13:50:00,18.98,19.0,18.96,19.0,6551.0,18.98,19.0,18.96,19.0,6551.0
2022-06-14 13:55:00,19.01,19.04,18.99,18.99,5186.0,19.01,19.04,18.99,18.99,5186.0
2022-06-14 14:00:00,18.99,19.07,18.99,19.07,7795.0,18.99,19.07,18.99,19.07,7795.0
2022-06-14 14:05:00,19.06,19.15,19.06,19.14,7434.0,19.06,19.15,19.06,19.14,7434.0
2022-06-14 14:10:00,19.16,19.16,19.1,19.13,9224.0,19.16,19.16,19.1,19.13,9224.0
2022-06-14 14:15:00,19.14,19.19,19.14,19.16,7334.0,19.14,19.19,19.14,19.16,7334.0
2022-06-14 14:20:00,19.16,19.23,19.16,19.19,12926.0,19.16,19.23,19.16,19.19,12926.0
2022-06-14 14:25:00,19.18,19.23,19.14,19.19,5600.0,19.18,19.23,19.14,19.19,5600.0
2022-06-14 14:30:00,19.19,19.27,19.16,19.27,52338.0,19.19,19.27,19.16,19.27,52338.0
2022-06-14 14:35:00,19.27,19.32,19.26,19.32,6406.0,19.27,19.32,19.26,19.32,6406.0
2022-06-14 14:40:00,19.31,19.32,19.23,19.23,8265.0,19.31,19.32,19.23,19.23,8265.0
2022-06-14 14:45:00,19.24,19.25,19.2,19.2,6059.0,19.24,19.25,19.2,19.2,6059.0
2022-06-14 14:50:00,19.19,19.23,19.18,19.2,6166.0,19.19,19.23,19.18,19.2,6166.0
2022-06-14 14:55:00,19.19,19.19,19.14,19.16,8190.0,19.19,19.19,19.14,19.16,8190.0
2022-06-14 15:00:00,19.17,19.2,19.16,19.19,9861.0,19.17,19.2,19.16,19.19,9861.0
2022-06-14 15:05:00,19.18,19.19,19.11,19.13,12712.0,19.18,19.19,19.11,19.13,12712.0
2022-06-14 15:10:00,19.13,19.19,19.13,19.14,10335.0,19.13,19.19,19.13,19.14,10335.0
2022-06-14 15:15:00,19.14,19.14,19.0,19.0,21887.0,19.14,19.14,19.0,19.0,21887.0
2022-06-14 15:20:00,19.0,19.02,18.95,18.96,22219.0,19.0,19.02,18.95,18.96,22219.0
2022-06-14 15:25:00,18.97,19.14,18.97,19.12,23624.0,18.97,19.14,18.97,19.12,23624.0
2022-06-14 15:30:00,19.13,19.17,19.1,19.11,23101.0,19.13,19.17,19.1,19.11,23101.0
2022-06-14 15:35:00,19.13,19.19,19.12,19.14,30541.0,19.13,19.19,19.12,19.14,30541.0
2022-06-14 15:40:00,19.14,19.26,19.13,19.19,29676.0,19.14,19.26,19.13,19.19,29676.0
2022-06-14 15:45:00,19.2,19.28,19.18,19.27,36614.0,19.2,19.28,19.18,19.27,36614.0
2022-06-14 15:50:00,19.27,19.27,19.19,19.21,58546.0,19.27,19.27,19.19,19.21,58546.0
2022-06-14 15:55:00,19.21,19.26,19.2,19.25,118129.0,19.21,19.26,19.2,19.25,118129.0
2022-06-15 09:30:00,19.62,19.87,19.62,19.66,26116.0,19.62,19.87,19.62,19.66,26116.0
2022-06-15 09:35:00,19.66,19.67,19.43,19.43,12912.0,19.66,19.67,19.43,19.43,12912.0
2022-06-15 09:40:00,19.43,19.58,19.43,19.5,7819.0,19.43,19.58,19.43,19.5,7819.0
2022-06-15 09:45:00,19.58,19.62,19.51,19.55,9430.0,19.58,19.62,19.51,19.55,9430.0
2022-06-15 09:50:00,19.54,19.67,19.51,19.6,16707.0,19.54,19.67,19.51,19.6,16707.0
2022-06-15 09:55:00,19.61,19.65,19.56,19.56,7776.0,19.61,19.65,19.56,19.56,7776.0
2022-06-15 10:00:00,19.54,19.6,19.47,19.47,25441.0,19.54,19.6,19.47,19.47,25441.0
2022-06-15 10:05:00,19.48,19.53,19.39,19.46,10864.0,19.48,19.53,19.39,19.46,10864.0
2022-06-15 10:10:00,19.48,19.65,19.48,19.62,9346.0,19.48,19.65,19.48,19.62,9346.0
2022-06-15 10:15:00,19.59,19.78,19.59,19.74,20745.0,19.59,19.78,19.59,19.74,20745.0
2022-06-15 10:20:00,19.73,19.78,19.68,19.72,10139.0,19.73,19.78,19.68,19.72,10139.0
2022-06-15 10:25:00,19.72,19.72,19.53,19.53,18859.0,19.72,19.72,19.53,19.53,18859.0
2022-06-15 10:30:00,19.56,19.59,19.42,19.44,10085.0,19.56,19.59,19.42,19.44,10085.0
2022-06-15 10:35:00,19.45,19.53,19.44,19.45,8602.0,19.45,19.53,19.44,19.45,8602.0
2022-06-15 10:40:00,19.44,19.44,19.35,19.38,9051.0,19.44,19.44,19.35,19.38,9051.0
2022-06-15 10:45:00,19.35,19.35,19.26,19.29,14810.0,19.35,19.35,19.26,19.29,14810.0
2022-06-15 10:50:00,19.29,19.34,19.22,19.24,10598.0,19.29,19.34,19.22,19.24,10598.0
2022-06-15 10:55:00,19.24,19.3,19.23,19.3,15999.0,19.24,19.3,19.23,19.3,15999.0
2022-06-15 11:00:00,19.3,19.33,19.22,19.24,12568.0,19.3,19.33,19.22,19.24,12568.0
2022-06-15 11:05:00,19.25,19.27,19.22,19.26,5891.0,19.25,19.27,19.22,19.26,5891.0
2022-06-15 11:10:00,19.25,19.28,19.2,19.26,8173.0,19.25,19.28,19.2,19.26,8173.0
2022-06-15 11:15:00,19.25,19.27,19.22,19.24,9684.0,19.25,19.27,19.22,19.24,9684.0
2022-06-15 11:20:00,19.23,19.23,19.12,19.14,14903.0,19.23,19.23,19.12,19.14,14903.0
2022-06-15 11:25:00,19.13,19.13,19.08,19.11,8292.0,19.13,19.13,19.08,19.11,8292.0
2022-06-15 11:30:00,19.11,19.32,19.11,19.24,8116.0,19.11,19.32,19.11,19.24,8116.0
2022-06-15 11:35:00,19.28,19.31,19.24,19.3,4207.0,19.28,19.31,19.24,19.3,4207.0
2022-06-15 11:40:00,19.31,19.4,19.31,19.35,9440.0,19.31,19.4,19.31,19.35,9440.0
2022-06-15 11:45:00,19.36,19.39,19.34,19.36,3812.0,19.36,19.39,19.34,19.36,3812.0
2022-06-15 11:50:00,19.38,19.41,19.37,19.39,4300.0,19.38,19.41,19.37,19.39,4300.0
2022-06-15 11:55:00,19.39,19.41,19.37,19.38,4682.0,19.39,19.41,19.37,19.38,4682.0
2022-06-15 12:00:00,19.37,19.39,19.34,19.35,4006.0,19.37,19.39,19.34,19.35,4006.0
2022-06-15 12:05:00,19.34,19.35,19.32,19.32,32386.0,19.34,19.35,19.32,19.32,32386.0
2022-06-15 12:10:00,19.33,19.34,19.28,19.34,3545.0,19.33,19.34,19.28,19.34,3545.0
2022-06-15 12:15:00,19.34,19.34,19.27,19.29,6135.0,19.34,19.34,19.27,19.29,6135.0
2022-06-15 12:20:00,19.29,19.3,19.28,19.29,1764.0,19.29,19.3,19.28,19.29,1764.0
2022-06-15 12:25:00,19.28,19.28,19.25,19.26,3203.0,19.28,19.28,19.25,19.26,3203.0
2022-06-15 12:30:00,19.25,19.26,19.23,19.23,4524.0,19.25,19.26,19.23,19.23,4524.0
2022-06-15 12:35:00,19.21,19.24,19.19,19.2,5436.0,19.21,19.24,19.19,19.2,5436.0
2022-06-15 12:40:00,19.2,19.2,19.15,19.17,3806.0,19.2,19.2,19.15,19.17,3806.0
2022-06-15 12:45:00,19.18,19.19,19.16,19.19,3631.0,19.18,19.19,19.16,19.19,3631.0
2022-06-15 12:50:00,19.19,19.2,19.1,19.1,4888.0,19.19,19.2,19.1,19.1,4888.0
2022-06-15 12:55:00,19.09,19.11,19.04,19.11,10478.0,19.09,19.11,19.04,19.11,10478.0
2022-06-15 13:00:00,19.12,19.35,19.12,19.29,17847.0,19.12,19.35,19.12,19.29,17847.0
2022-06-15 13:05:00,19.3,19.39,19.3,19.35,28423.0,19.3,19.39,19.3,19.35,28423.0
2022-06-15 13:10:00,19.34,19.49,19.33,19.49,15000.0,19.34,19.49,19.33,19.49,15000.0
2022-06-15 13:15:00,19.48,19.5,19.46,19.5,11597.0,19.48,19.5,19.46,19.5,11597.0
2022-06-15 13:20:00,19.51,19.53,19.46,19.5,14048.0,19.51,19.53,19.46,19.5,14048.0
2022-06-15 13:25:00,19.49,19.52,19.47,19.52,15664.0,19.49,19.52,19.47,19.52,15664.0
2022-06-15 13:30:00,19.52,19.63,19.51,19.61,12531.0,19.52,19.63,19.51,19.61,12531.0
2022-06-15 13:35:00,19.6,19.6,19.51,19.56,19503.0,19.6,19.6,19.51,19.56,19503.0
2022-06-15 13:40:00,19.55,19.57,19.51,19.52,7392.0,19.55,19.57,19.51,19.52,7392.0
2022-06-15 13:45:00,19.51,19.54,19.46,19.48,7242.0,19.51,19.54,19.46,19.48,7242.0
2022-06-15 13:50:00,19.47,19.56,19.45,19.55,6801.0,19.47,19.56,19.45,19.55,6801.0
2022-06-15 13:55:00,19.57,19.65,19.55,19.65,10261.0,19.57,19.65,19.55,19.65,10261.0
2022-06-15 14:00:00,19.66,19.73,19.43,19.5,18379.0,19.66,19.73,19.43,19.5,18379.0
2022-06-15 14:05:00,19.5,19.54,19.34,19.48,13481.0,19.5,19.54,19.34,19.48,13481.0
2022-06-15 14:10:00,19.46,19.52,19.38,19.5,10677.0,19.46,19.52,19.38,19.5,10677.0
2022-06-15 14:15:00,19.45,19.65,19.45,19.57,11835.0,19.45,19.65,19.45,19.57,11835.0
2022-06-15 14:20:00,19.57,19.6,19.4,19.45,14198.0,19.57,19.6,19.4,19.45,14198.0
2022-06-15 14:25:00,19.45,19.53,19.43,19.44,13840.0,19.45,19.53,19.43,19.44,13840.0
2022-06-15 14:30:00,19.45,19.46,19.25,19.37,24288.0,19.45,19.46,19.25,19.37,24288.0
2022-06-15 14:35:00,19.38,19.65,19.37,19.61,19576.0,19.38,19.65,19.37,19.61,19576.0
2022-06-15 14:40:00,19.59,19.88,19.57,19.83,17861.0,19.59,19.88,19.57,19.83,17861.0
2022-06-15 14:45:00,19.86,19.88,19.67,19.71,32737.0,19.86,19.88,19.67,19.71,32737.0
2022-06-15 14:50:00,19.72,19.78,19.53,19.59,30046.0,19.72,19.78,19.53,19.59,30046.0
2022-06-15 14:55:00,19.61,19.7,19.58,19.67,21073.0,19.61,19.7,19.58,19.67,21073.0
2022-06-15 15:00:00,19.67,19.76,19.65,19.71,20872.0,19.67,19.76,19.65,19.71,20872.0
2022-06-15 15:05:00,19.72,19.76,19.66,19.71,29583.0,19.72,19.76,19.66,19.71,29583.0
2022-06-15 15:10:00,19.71,19.76,19.55,19.63,17657.0,19.71,19.76,19.55,19.63,17657.0
2022-06-15 15:15:00,19.61,19.64,19.54,19.59,27322.0,19.61,19.64,19.54,19.59,27322.0
2022-06-15 15:20:00,19.6,19.73,19.6,19.73,23310.0,19.6,19.73,19.6,19.73,23310.0
2022-06-15 15:25:00,19.71,19.77,19.65,19.76,23320.0,19.71,19.77,19.65,19.76,23320.0
2022-06-15 15:30:00,19.76,19.87,19.71,19.87,47523.0,19.76,19.87,19.71,19.87,47523.0
2022-06-15 15:35:00,19.85,19.87,19.67,19.69,26728.0,19.85,19.87,19.67,19.69,26728.0
2022-06-15 15:40:00,19.69,19.69,19.63,19.65,36262.0,19.69,19.69,19.63,19.65,36262.0
2022-06-15 15:45:00,19.64,19.74,19.64,19.74,38528.0,19.64,19.74,19.64,19.74,38528.0
2022-06-15 15:50:00,19.73,19.74,19.63,19.71,78149.0,19.73,19.74,19.63,19.71,78149.0
2022-06-15 15:55:00,19.72,19.78,19.64,19.76,265431.0,19.72,19.78,19.64,19.76,265431.0
2022-06-16 09:30:00,19.39,19.44,19.12,19.19,25516.0,19.39,19.44,19.12,19.19,25516.0
2022-06-16 09:35:00,19.16,19.18,18.92,19.03,22348.0,19.16,19.18,18.92,19.03,22348.0
2022-06-16 09:40:00,19.07,19.07,18.91,19.07,34166.0,19.07,19.07,18.91,19.07,34166.0
2022-06-16 09:45:00,19.05,19.08,18.96,18.97,12754.0,19.05,19.08,18.96,18.97,12754.0
2022-06-16 09:50:00,18.96,19.01,18.92,18.94,15723.0,18.96,19.01,18.92,18.94,15723.0
2022-06-16 09:55:00,18.92,18.98,18.85,18.87,16767.0,18.92,18.98,18.85,18.87,16767.0
2022-06-16 10:00:00,18.85,18.92,18.7,18.73,19500.0,18.85,18.92,18.7,18.73,19500.0
2022-06-16 10:05:00,18.73,18.75,18.67,18.69,17080.0,18.73,18.75,18.67,18.69,17080.0
2022-06-16 10:10:00,18.67,18.77,18.63,18.68,39092.0,18.67,18.77,18.63,18.68,39092.0
2022-06-16 10:15:00,18.7,18.76,18.63,18.63,15564.0,18.7,18.76,18.63,18.63,15564.0
2022-06-16 10:20:00,18.62,18.7,18.55,18.67,11450.0,18.62,18.7,18.55,18.67,11450.0
2022-06-16 10:25:00,18.66,18.73,18.54,18.67,19275.0,18.66,18.73,18.54,18.67,19275.0
2022-06-16 10:30:00,18.65,18.65,18.56,18.57,8525.0,18.65,18.65,18.56,18.57,8525.0
2022-06-16 10:35:00,18.57,18.58,18.43,18.43,9034.0,18.57,18.58,18.43,18.43,9034.0
2022-06-16 10:40:00,18.43,18.44,18.33,18.36,18098.0,18.43,18.44,18.33,18.36,18098.0
2022-06-16 10:45:00,18.34,18.38,18.25,18.27,13916.0,18.34,18.38,18.25,18.27,13916.0
2022-06-16 10:50:00,18.26,18.35,18.25,18.34,10379.0,18.26,18.35,18.25,18.34,10379.0
2022-06-16 10:55:00,18.33,18.36,18.26,18.26,7099.0,18.33,18.36,18.26,18.26,7099.0
2022-06-16 11:00:00,18.26,18.35,18.26,18.32,11704.0,18.26,18.35,18.26,18.32,11704.0
2022-06-16 11:05:00,18.3,18.3,18.26,18.27,5980.0,18.3,18.3,18.26,18.27,5980.0
2022-06-16 11:10:00,18.29,18.37,18.28,18.37,18373.0,18.29,18.37,18.28,18.37,18373.0
2022-06-16 11:15:00,18.38,18.42,18.32,18.32,13091.0,18.38,18.42,18.32,18.32,13091.0
2022-06-16 11:20:00,18.32,18.43,18.28,18.43,8684.0,18.32,18.43,18.28,18.43,8684.0
2022-06-16 11:25:00,18.43,18.55,18.43,18.52,13290.0,18.43,18.55,18.43,18.52,13290.0
2022-06-16 11:30:00,18.52,18.59,18.5,18.57,10884.0,18.52,18.59,18.5,18.57,10884.0
2022-06-16 11:35:00,18.55,18.6,18.5,18.6,13853.0,18.55,18.6,18.5,18.6,13853.0
2022-06-16 11:40:00,18.61,18.61,18.35,18.36,6648.0,18.61,18.61,18.35,18.36,6648.0
2022-06-16 11:45:00,18.38,18.41,18.35,18.4,7840.0,18.38,18.41,18.35,18.4,7840.0
2022-06-16 11:50:00,18.4,18.41,18.32,18.36,9360.0,18.4,18.41,18.32,18.36,9360.0
2022-06-16 11:55:00,18.36,18.37,18.29,18.35,9173.0,18.36,18.37,18.29,18.35,9173.0
2022-06-16 12:00:00,18.36,18.38,18.24,18.32,28465.0,18.36,18.38,18.24,18.32,28465.0
2022-06-16 12:05:00,18.31,18.32,18.18,18.23,10836.0,18.31,18.32,18.18,18.23,10836.0
2022-06-16 12:10:00,18.22,18.31,18.22,18.26,19711.0,18.22,18.31,18.22,18.26,19711.0
2022-06-16 12:15:00,18.26,18.34,18.26,18.3,7181.0,18.26,18.34,18.26,18.3,7181.0
2022-06-16 12:20:00,18.3,18.3,18.2,18.2,10323.0,18.3,18.3,18.2,18.2,10323.0
2022-06-16 12:25:00,18.21,18.29,18.17,18.29,14095.0,18.21,18.29,18.17,18.29,14095.0
2022-06-16 12:30:00,18.28,18.28,18.16,18.2,17992.0,18.28,18.28,18.16,18.2,17992.0
2022-06-16 12:35:00,18.2,18.22,18.15,18.22,8733.0,18.2,18.22,18.15,18.22,8733.0
2022-06-16 12:40:00,18.21,18.28,18.2,18.26,12811.0,18.21,18.28,18.2,18.26,12811.0
2022-06-16 12:45:00,18.27,18.33,18.27,18.31,8606.0,18.27,18.33,18.27,18.31,8606.0
2022-06-16 12:50:00,18.32,18.36,18.26,18.26,9173.0,18.32,18.36,18.26,18.26,9173.0
2022-06-16 12:55:00,18.25,18.25,18.21,18.23,7992.0,18.25,18.25,18.21,18.23,7992.0
2022-06-16 13:00:00,18.24,18.27,18.14,18.14,11320.0,18.24,18.27,18.14,18.14,11320.0
2022-06-16 13:05:00,18.13,18.2,18.11,18.17,9291.0,18.13,18.2,18.11,18.17,9291.0
2022-06-16 13:10:00,18.18,18.2,18.13,18.19,21202.0,18.18,18.2,18.13,18.19,21202.0
2022-06-16 13:15:00,18.18,18.18,18.13,18.14,24135.0,18.18,18.18,18.13,18.14,24135.0
2022-06-16 13:20:00,18.13,18.19,18.1,18.19,22738.0,18.13,18.19,18.1,18.19,22738.0
2022-06-16 13:25:00,18.18,18.38,18.17,18.35,8966.0,18.18,18.38,18.17,18.35,8966.0
2022-06-16 13:30:00,18.35,18.39,18.32,18.36,9705.0,18.35,18.39,18.32,18.36,9705.0
2022-06-16 13:35:00,18.36,18.39,18.31,18.37,10284.0,18.36,18.39,18.31,18.37,10284.0
2022-06-16 13:40:00,18.37,18.37,18.29,18.29,6342.0,18.37,18.37,18.29,18.29,6342.0
2022-06-16 13:45:00,18.29,18.29,18.23,18.24,7832.0,18.29,18.29,18.23,18.24,7832.0
2022-06-16 13:50:00,18.23,18.24,18.19,18.24,8255.0,18.23,18.24,18.19,18.24,8255.0
2022-06-16 13:55:00,18.23,18.29,18.22,18.22,11207.0,18.23,18.29,18.22,18.22,11207.0
2022-06-16 14:00:00,18.21,18.26,18.2,18.25,12665.0,18.21,18.26,18.2,18.25,12665.0
2022-06-16 14:05:00,18.24,18.24,18.14,18.14,5991.0,18.24,18.24,18.14,18.14,5991.0
2022-06-16 14:10:00,18.14,18.21,18.12,18.21,12729.0,18.14,18.21,18.12,18.21,12729.0
2022-06-16 14:15:00,18.21,18.21,18.15,18.19,6862.0,18.21,18.21,18.15,18.19,6862.0
2022-06-16 14:20:00,18.2,18.21,18.16,18.19,6717.0,18.2,18.21,18.16,18.19,6717.0
2022-06-16 14:25:00,18.19,18.2,18.15,18.15,8547.0,18.19,18.2,18.15,18.15,8547.0
2022-06-16 14:30:00,18.16,18.21,18.15,18.17,9041.0,18.16,18.21,18.15,18.17,9041.0
2022-06-16 14:35:00,18.18,18.18,18.13,18.16,8632.0,18.18,18.18,18.13,18.16,8632.0
2022-06-16 14:40:00,18.17,18.25,18.16,18.18,9147.0,18.17,18.25,18.16,18.18,9147.0
2022-06-16 14:45:00,18.19,18.23,18.08,18.08,8230.0,18.19,18.23,18.08,18.08,8230.0
2022-06-16 14:50:00,18.08,18.11,18.04,18.05,8454.0,18.08,18.11,18.04,18.05,8454.0
2022-06-16 14:55:00,18.04,18.1,18.04,18.1,9357.0,18.04,18.1,18.04,18.1,9357.0
2022-06-16 15:00:00,18.09,18.22,18.08,18.19,10705.0,18.09,18.22,18.08,18.19,10705.0
2022-06-16 15:05:00,18.19,18.21,18.15,18.21,14253.0,18.19,18.21,18.15,18.21,14253.0
2022-06-16 15:10:00,18.21,18.25,18.15,18.18,14306.0,18.21,18.25,18.15,18.18,14306.0
2022-06-16 15:15:00,18.18,18.18,18.14,18.18,11713.0,18.18,18.18,18.14,18.18,11713.0
2022-06-16 15:20:00,18.19,18.21,18.16,18.16,12464.0,18.19,18.21,18.16,18.16,12464.0
2022-06-16 15:25:00,18.14,18.22,18.13,18.18,16369.0,18.14,18.22,18.13,18.18,16369.0
2022-06-16 15:30:00,18.18,18.18,18.03,18.04,21559.0,18.18,18.18,18.03,18.04,21559.0
2022-06-16 15:35:00,18.04,18.12,18.02,18.1,24202.0,18.04,18.12,18.02,18.1,24202.0
2022-06-16 15:40:00,18.11,18.15,18.01,18.03,34298.0,18.11,18.15,18.01,18.03,34298.0
2022-06-16 15:45:00,18.03,18.04,17.96,17.99,56506.0,18.03,18.04,17.96,17.99,56506.0
2022-06-16 15:50:00,18.0,18.13,18.0,18.12,67440.0,18.0,18.13,18.0,18.12,67440.0
2022-06-16 15:55:00,18.12,18.23,18.11,18.22,152568.0,18.12,18.23,18.11,18.22,152568.0
2022-06-17 09:30:00,18.3,18.4,18.16,18.16,82120.0,18.3,18.4,18.16,18.16,82120.0
2022-06-17 09:35:00,18.17,18.2,17.98,18.12,12202.0,18.17,18.2,17.98,18.12,12202.0
2022-06-17 09:40:00,18.15,18.21,18.09,18.12,13289.0,18.15,18.21,18.09,18.12,13289.0
2022-06-17 09:45:00,18.14,18.25,18.08,18.13,13868.0,18.14,18.25,18.08,18.13,13868.0
2022-06-17 09:50:00,18.19,18.33,18.17,18.29,14327.0,18.19,18.33,18.17,18.29,14327.0
2022-06-17 09:55:00,18.33,18.41,18.29,18.32,10706.0,18.33,18.41,18.29,18.32,10706.0
2022-06-17 10:00:00,18.36,18.38,18.12,18.12,18377.0,18.36,18.38,18.12,18.12,18377.0
2022-06-17 10:05:00,18.13,18.23,18.09,18.14,10708.0,18.13,18.23,18.09,18.14,10708.0
2022-06-17 10:10:00,18.15,18.3,18.15,18.21,15063.0,18.15,18.3,18.15,18.21,15063.0
2022-06-17 10:15:00,18.19,18.2,18.0,18.11,12358.0,18.19,18.2,18.0,18.11,12358.0
2022-06-17 10:20:00,18.08,18.1,18.02,18.09,13044.0,18.08,18.1,18.02,18.09,13044.0
2022-06-17 10:25:00,18.08,18.14,18.03,18.11,12876.0,18.08,18.14,18.03,18.11,12876.0
2022-06-17 10:30:00,18.11,18.12,18.05,18.12,10394.0,18.11,18.12,18.05,18.12,10394.0
2022-06-17 10:35:00,18.11,18.35,18.05,18.28,24038.0,18.11,18.35,18.05,18.28,24038.0
2022-06-17 10:40:00,18.27,18.27,18.21,18.23,6509.0,18.27,18.27,18.21,18.23,6509.0
2022-06-17 10:45:00,18.22,18.22,18.12,18.13,32108.0,18.22,18.22,18.12,18.13,32108.0
2022-06-17 10:50:00,18.11,18.25,18.1,18.25,24002.0,18.11,18.25,18.1,18.25,24002.0
2022-06-17 10:55:00,18.26,18.44,18.26,18.44,15821.0,18.26,18.44,18.26,18.44,15821.0
2022-06-17 11:00:00,18.46,18.61,18.38,18.58,22183.0,18.46,18.61,18.38,18.58,22183.0
2022-06-17 11:05:00,18.57,18.64,18.54,18.6,7200.0,18.57,18.64,18.54,18.6,7200.0
2022-06-17 11:10:00,18.61,18.61,18.52,18.53,7628.0,18.61,18.61,18.52,18.53,7628.0
2022-06-17 11:15:00,18.55,18.64,18.53,18.62,14687.0,18.55,18.64,18.53,18.62,14687.0
2022-06-17 11:20:00,18.63,18.63,18.55,18.55,6087.0,18.63,18.63,18.55,18.55,6087.0
2022-06-17 11:25:00,18.54,18.65,18.53,18.65,7341.0,18.54,18.65,18.53,18.65,7341.0
2022-06-17 11:30:00,18.65,18.69,18.57,18.57,11802.0,18.65,18.69,18.57,18.57,11802.0
2022-06-17 11:35:00,18.56,18.59,18.52,18.59,5851.0,18.56,18.59,18.52,18.59,5851.0
2022-06-17 11:40:00,18.59,18.61,18.54,18.54,6340.0,18.59,18.61,18.54,18.54,6340.0
2022-06-17 11:45:00,18.52,18.57,18.51,18.56,7709.0,18.52,18.57,18.51,18.56,7709.0
2022-06-17 11:50:00,18.59,18.6,18.5,18.54,7284.0,18.59,18.6,18.5,18.54,7284.0
2022-06-17 11:55:00,18.55,18.6,18.53,18.59,5928.0,18.55,18.6,18.53,18.59,5928.0
2022-06-17 12:00:00,18.58,18.58,18.52,18.56,5860.0,18.58,18.58,18.52,18.56,5860.0
2022-06-17 12:05:00,18.56,18.66,18.54,18.62,6644.0,18.56,18.66,18.54,18.62,6644.0
2022-06-17 12:10:00,18.63,18.74,18.62,18.73,11394.0,18.63,18.74,18.62,18.73,11394.0
2022-06-17 12:15:00,18.74,18.8,18.67,18.68,11677.0,18.74,18.8,18.67,18.68,11677.0
2022-06-17 12:20:00,18.69,18.71,18.65,18.68,12604.0,18.69,18.71,18.65,18.68,12604.0
2022-06-17 12:25:00,18.69,18.73,18.64,18.64,7675.0,18.69,18.73,18.64,18.64,7675.0
2022-06-17 12:30:00,18.66,18.67,18.59,18.65,7642.0,18.66,18.67,18.59,18.65,7642.0
2022-06-17 12:35:00,18.64,18.66,18.6,18.65,6642.0,18.64,18.66,18.6,18.65,6642.0
2022-06-17 12:40:00,18.66,18.67,18.61,18.66,5913.0,18.66,18.67,18.61,18.66,5913.0
2022-06-17 12:45:00,18.67,18.69,18.65,18.69,4947.0,18.67,18.69,18.65,18.69,4947.0
2022-06-17 12:50:00,18.69,18.69,18.59,18.6,8242.0,18.69,18.69,18.59,18.6,8242.0
2022-06-17 12:55:00,18.61,18.65,18.61,18.64,11703.0,18.61,18.65,18.61,18.64,11703.0
2022-06-17 13:00:00,18.64,18.71,18.6,18.71,5511.0,18.64,18.71,18.6,18.71,5511.0
2022-06-17 13:05:00,18.72,18.78,18.72,18.77,9814.0,18.72,18.78,18.72,18.77,9814.0
2022-06-17 13:10:00,18.78,18.86,18.74,18.79,19544.0,18.78,18.86,18.74,18.79,19544.0
2022-06-17 13:15:00,18.8,18.82,18.74,18.78,8568.0,18.8,18.82,18.74,18.78,8568.0
2022-06-17 13:20:00,18.78,18.79,18.73,18.77,17296.0,18.78,18.79,18.73,18.77,17296.0
2022-06-17 13:25:00,18.77,18.77,18.68,18.69,8244.0,18.77,18.77,18.68,18.69,8244.0
2022-06-17 13:30:00,18.69,18.71,18.63,18.71,8464.0,18.69,18.71,18.63,18.71,8464.0
2022-06-17 13:35:00,18.71,18.74,18.64,18.64,6960.0,18.71,18.74,18.64,18.64,6960.0
2022-06-17 13:40:00,18.66,18.7,18.65,18.69,4685.0,18.66,18.7,18.65,18.69,4685.0
2022-06-17 13:45:00,18.69,18.69,18.62,18.67,14905.0,18.69,18.69,18.62,18.67,14905.0
2022-06-17 13:50:00,18.69,18.72,18.68,18.69,5104.0,18.69,18.72,18.68,18.69,5104.0
2022-06-17 13:55:00,18.69,18.75,18.67,18.71,8046.0,18.69,18.75,18.67,18.71,8046.0
2022-06-17 14:00:00,18.71,18.85,18.71,18.82,14169.0,18.71,18.85,18.71,18.82,14169.0
2022-06-17 14:05:00,18.82,18.84,18.77,18.79,9468.0,18.82,18.84,18.77,18.79,9468.0
2022-06-17 14:10:00,18.78,18.78,18.73,18.78,7780.0,18.78,18.78,18.73,18.78,7780.0
2022-06-17 14:15:00,18.78,18.8,18.76,18.77,8407.0,18.78,18.8,18.76,18.77,8407.0
2022-06-17 14:20:00,18.8,18.81,18.75,18.76,11549.0,18.8,18.81,18.75,18.76,11549.0
2022-06-17 14:25:00,18.76,18.77,18.71,18.72,8403.0,18.76,18.77,18.71,18.72,8403.0
2022-06-17 14:30:00,18.71,18.71,18.62,18.65,11134.0,18.71,18.71,18.62,18.65,11134.0
2022-06-17 14:35:00,18.65,18.72,18.65,18.71,6401.0,18.65,18.72,18.65,18.71,6401.0
2022-06-17 14:40:00,18.72,18.77,18.7,18.7,11041.0,18.72,18.77,18.7,18.7,11041.0
2022-06-17 14:45:00,18.71,18.72,18.64,18.64,9193.0,18.71,18.72,18.64,18.64,9193.0
2022-06-17 14:50:00,18.64,18.64,18.59,18.59,9929.0,18.64,18.64,18.59,18.59,9929.0
2022-06-17 14:55:00,18.57,18.6,18.54,18.57,10015.0,18.57,18.6,18.54,18.57,10015.0
2022-06-17 15:00:00,18.57,18.65,18.57,18.64,16177.0,18.57,18.65,18.57,18.64,16177.0
2022-06-17 15:05:00,18.64,18.67,18.61,18.66,11579.0,18.64,18.67,18.61,18.66,11579.0
2022-06-17 15:10:00,18.65,18.67,18.57,18.58,15715.0,18.65,18.67,18.57,18.58,15715.0
2022-06-17 15:15:00,18.57,18.68,18.56,18.64,14519.0,18.57,18.68,18.56,18.64,14519.0
2022-06-17 15:20:00,18.66,18.71,18.65,18.65,14282.0,18.66,18.71,18.65,18.65,14282.0
2022-06-17 15:25:00,18.64,18.69,18.64,18.64,16160.0,18.64,18.69,18.64,18.64,16160.0
2022-06-17 15:30:00,18.64,18.71,18.61,18.7,30097.0,18.64,18.71,18.61,18.7,30097.0
2022-06-17 15:35:00,18.7,18.87,18.69,18.83,72887.0,18.7,18.87,18.69,18.83,72887.0
2022-06-17 15:40:00,18.82,18.82,18.74,18.77,29448.0,18.82,18.82,18.74,18.77,29448.0
2022-06-17 15:45:00,18.77,18.85,18.74,18.83,78690.0,18.77,18.85,18.74,18.83,78690.0
2022-06-17 15:50:00,18.82,19.09,18.82,19.03,222587.0,18.82,19.09,18.82,19.03,222587.0
2022-06-17 15:55:00,19.02,19.07,18.93,18.97,296691.0,19.02,19.07,18.93,18.97,296691.0
2022-06-21 09:30:00,19.5,19.77,19.23,19.59,31365.0,19.5,19.77,19.23,19.59,31365.0
2022-06-21 09:35:00,19.49,19.61,19.24,19.24,22480.0,19.49,19.61,19.24,19.24,22480.0
2022-06-21 09:40:00,19.2,19.39,19.16,19.24,35990.0,19.2,19.39,19.16,19.24,35990.0
2022-06-21 09:45:00,19.21,19.28,19.08,19.27,8197.0,19.21,19.28,19.08,19.27,8197.0
2022-06-21 09:50:00,19.28,19.53,19.28,19.49,20405.0,19.28,19.53,19.28,19.49,20405.0
2022-06-21 09:55:00,19.49,19.61,19.49,19.53,20707.0,19.49,19.61,19.49,19.53,20707.0
2022-06-21 10:00:00,19.53,19.55,19.31,19.55,33831.0,19.53,19.55,19.31,19.55,33831.0
2022-06-21 10:05:00,19.56,19.64,19.51,19.51,31975.0,19.56,19.64,19.51,19.51,31975.0
2022-06-21 10:10:00,19.51,19.69,19.46,19.69,29552.0,19.51,19.69,19.46,19.69,29552.0
2022-06-21 10:15:00,19.71,19.82,19.6,19.6,48593.0,19.71,19.82,19.6,19.6,48593.0
2022-06-21 10:20:00,19.61,19.72,19.6,19.72,19852.0,19.61,19.72,19.6,19.72,19852.0
2022-06-21 10:25:00,19.71,19.78,19.68,19.7,33749.0,19.71,19.78,19.68,19.7,33749.0
2022-06-21 10:30:00,19.71,19.77,19.66,19.74,33178.0,19.71,19.77,19.66,19.74,33178.0
2022-06-21 10:35:00,19.73,19.77,19.64,19.76,31045.0,19.73,19.77,19.64,19.76,31045.0
2022-06-21 10:40:00,19.77,19.87,19.77,19.82,32939.0,19.77,19.87,19.77,19.82,32939.0
2022-06-21 10:45:00,19.82,19.83,19.74,19.8,22700.0,19.82,19.83,19.74,19.8,22700.0
2022-06-21 10:50:00,19.79,19.8,19.63,19.66,23456.0,19.79,19.8,19.63,19.66,23456.0
2022-06-21 10:55:00,19.67,19.68,19.58,19.63,15273.0,19.67,19.68,19.58,19.63,15273.0
2022-06-21 11:00:00,19.6,19.61,19.48,19.49,24733.0,19.6,19.61,19.48,19.49,24733.0
2022-06-21 11:05:00,19.49,19.49,19.42,19.43,18665.0,19.49,19.49,19.42,19.43,18665.0
2022-06-21 11:10:00,19.44,19.49,19.4,19.4,21514.0,19.44,19.49,19.4,19.4,21514.0
2022-06-21 11:15:00,19.4,19.46,19.35,19.38,22298.0,19.4,19.46,19.35,19.38,22298.0
2022-06-21 11:20:00,19.39,19.44,19.36,19.42,11327.0,19.39,19.44,19.36,19.42,11327.0
2022-06-21 11:25:00,19.41,19.44,19.38,19.41,16370.0,19.41,19.44,19.38,19.41,16370.0
2022-06-21 11:30:00,19.41,19.43,19.39,19.43,11197.0,19.41,19.43,19.39,19.43,11197.0
2022-06-21 11:35:00,19.45,19.52,19.42,19.44,19962.0,19.45,19.52,19.42,19.44,19962.0
2022-06-21 11:40:00,19.43,19.51,19.37,19.49,31454.0,19.43,19.51,19.37,19.49,31454.0
2022-06-21 11:45:00,19.49,19.49,19.37,19.43,24623.0,19.49,19.49,19.37,19.43,24623.0
2022-06-21 11:50:00,19.43,19.46,19.37,19.46,18645.0,19.43,19.46,19.37,19.46,18645.0
2022-06-21 11:55:00,19.48,19.56,19.48,19.49,16979.0,19.48,19.56,19.48,19.49,16979.0
2022-06-21 12:00:00,19.48,19.56,19.48,19.53,19942.0,19.48,19.56,19.48,19.53,19942.0
2022-06-21 12:05:00,19.55,19.56,19.53,19.56,10540.0,19.55,19.56,19.53,19.56,10540.0
2022-06-21 12:10:00,19.56,19.6,19.5,19.54,15844.0,19.56,19.6,19.5,19.54,15844.0
2022-06-21 12:15:00,19.54,19.55,19.5,19.51,9116.0,19.54,19.55,19.5,19.51,9116.0
2022-06-21 12:20:00,19.49,19.49,19.43,19.45,9414.0,19.49,19.49,19.43,19.45,9414.0
2022-06-21 12:25:00,19.46,19.55,19.45,19.55,12955.0,19.46,19.55,19.45,19.55,12955.0
2022-06-21 12:30:00,19.55,19.57,19.5,19.56,24526.0,19.55,19.57,19.5,19.56,24526.0
2022-06-21 12:35:00,19.59,19.62,19.54,19.59,19489.0,19.59,19.62,19.54,19.59,19489.0
2022-06-21 12:40:00,19.59,19.61,19.57,19.59,12183.0,19.59,19.61,19.57,19.59,12183.0
2022-06-21 12:45:00,19.58,19.59,19.51,19.52,6223.0,19.58,19.59,19.51,19.52,6223.0
2022-06-21 12:50:00,19.53,19.6,19.53,19.58,14463.0,19.53,19.6,19.53,19.58,14463.0
2022-06-21 12:55:00,19.6,19.6,19.55,19.55,11053.0,19.6,19.6,19.55,19.55,11053.0
2022-06-21 13:00:00,19.54,19.58,19.51,19.53,8865.0,19.54,19.58,19.51,19.53,8865.0
2022-06-21 13:05:00,19.52,19.53,19.45,19.5,12928.0,19.52,19.53,19.45,19.5,12928.0
2022-06-21 13:10:00,19.5,19.51,19.45,19.5,14491.0,19.5,19.51,19.45,19.5,14491.0
2022-06-21 13:15:00,19.48,19.49,19.42,19.44,7210.0,19.48,19.49,19.42,19.44,7210.0
2022-06-21 13:20:00,19.45,19.46,19.42,19.42,5427.0,19.45,19.46,19.42,19.42,5427.0
2022-06-21 13:25:00,19.43,19.44,19.4,19.42,7286.0,19.43,19.44,19.4,19.42,7286.0
2022-06-21 13:30:00,19.44,19.52,19.43,19.52,2981.0,19.44,19.52,19.43,19.52,2981.0
2022-06-21 13:35:00,19.49,19.53,19.48,19.51,9785.0,19.49,19.53,19.48,19.51,9785.0
2022-06-21 13:40:00,19.49,19.49,19.39,19.42,8962.0,19.49,19.49,19.39,19.42,8962.0
2022-06-21 13:45:00,19.44,19.45,19.33,19.33,13291.0,19.44,19.45,19.33,19.33,13291.0
2022-06-21 13:50:00,19.35,19.38,19.32,19.34,8374.0,19.35,19.38,19.32,19.34,8374.0
2022-06-21 13:55:00,19.33,19.38,19.32,19.37,10450.0,19.33,19.38,19.32,19.37,10450.0
2022-06-21 14:00:00,19.37,19.38,19.35,19.37,10893.0,19.37,19.38,19.35,19.37,10893.0
2022-06-21 14:05:00,19.35,19.4,19.34,19.36,10797.0,19.35,19.4,19.34,19.36,10797.0
2022-06-21 14:10:00,19.36,19.38,19.34,19.36,7203.0,19.36,19.38,19.34,19.36,7203.0
2022-06-21 14:15:00,19.36,19.36,19.31,19.32,3482.0,19.36,19.36,19.31,19.32,3482.0
2022-06-21 14:20:00,19.31,19.33,19.3,19.3,6391.0,19.31,19.33,19.3,19.3,6391.0
2022-06-21 14:25:00,19.3,19.33,19.28,19.31,7801.0,19.3,19.33,19.28,19.31,7801.0
2022-06-21 14:30:00,19.33,19.34,19.32,19.32,7330.0,19.33,19.34,19.32,19.32,7330.0
2022-06-21 14:35:00,19.33,19.34,19.32,19.33,5791.0,19.33,19.34,19.32,19.33,5791.0
2022-06-21 14:40:00,19.34,19.43,19.33,19.4,12603.0,19.34,19.43,19.33,19.4,12603.0
2022-06-21 14:45:00,19.4,19.4,19.35,19.35,9190.0,19.4,19.4,19.35,19.35,9190.0
2022-06-21 14:50:00,19.36,19.42,19.35,19.42,12552.0,19.36,19.42,19.35,19.42,12552.0
2022-06-21 14:55:00,19.43,19.44,19.37,19.38,9697.0,19.43,19.44,19.37,19.38,9697.0
2022-06-21 15:00:00,19.39,19.4,19.34,19.39,13705.0,19.39,19.4,19.34,19.39,13705.0
2022-06-21 15:05:00,19.39,19.44,19.39,19.4,19816.0,19.39,19.44,19.39,19.4,19816.0
2022-06-21 15:10:00,19.41,19.46,19.41,19.44,14421.0,19.41,19.46,19.41,19.44,14421.0
2022-06-21 15:15:00,19.44,19.45,19.4,19.4,12414.0,19.44,19.45,19.4,19.4,12414.0
2022-06-21 15:20:00,19.4,19.42,19.35,19.38,10073.0,19.4,19.42,19.35,19.38,10073.0
2022-06-21 15:25:00,19.38,19.39,19.33,19.34,9973.0,19.38,19.39,19.33,19.34,9973.0
2022-06-21 15:30:00,19.34,19.39,19.32,19.38,17327.0,19.34,19.39,19.32,19.38,17327.0
2022-06-21 15:35:00,19.39,19.39,19.31,19.34,24276.0,19.39,19.39,19.31,19.34,24276.0
2022-06-21 15:40:00,19.34,19.38,19.31,19.38,32136.0,19.34,19.38,19.31,19.38,32136.0
2022-06-21 15:45:00,19.36,19.37,19.33,19.35,34021.0,19.36,19.37,19.33,19.35,34021.0
2022-06-21 15:50:00,19.35,19.41,19.31,19.34,46165.0,19.35,19.41,19.31,19.34,46165.0
2022-06-21 15:55:00,19.34,19.36,19.31,19.33,91482.0,19.34,19.36,19.31,19.33,91482.0
2022-06-22 09:30:00,19.07,19.62,19.0,19.44,22647.0,19.07,19.62,19.0,19.44,22647.0
2022-06-22 09:35:00,19.48,19.48,19.14,19.17,7855.0,19.48,19.48,19.14,19.17,7855.0
2022-06-22 09:40:00,19.25,19.28,19.17,19.23,11737.0,19.25,19.28,19.17,19.23,11737.0
2022-06-22 09:45:00,19.23,19.24,19.01,19.01,11171.0,19.23,19.24,19.01,19.01,11171.0
2022-06-22 09:50:00,19.05,19.11,18.91,19.07,14474.0,19.05,19.11,18.91,19.07,14474.0
2022-06-22 09:55:00,19.04,19.07,18.99,18.99,12468.0,19.04,19.07,18.99,18.99,12468.0
2022-06-22 10:00:00,19.01,19.01,18.84,18.89,14456.0,19.01,19.01,18.84,18.89,14456.0
2022-06-22 10:05:00,18.89,19.0,18.86,19.0,21243.0,18.89,19.0,18.86,19.0,21243.0
2022-06-22 10:10:00,18.99,19.06,18.9,19.05,19243.0,18.99,19.06,18.9,19.05,19243.0
2022-06-22 10:15:00,19.05,19.05,18.91,19.02,13253.0,19.05,19.05,18.91,19.02,13253.0
2022-06-22 10:20:00,19.02,19.06,18.97,19.04,12615.0,19.02,19.06,18.97,19.04,12615.0
2022-06-22 10:25:00,19.05,19.05,18.9,18.9,9134.0,19.05,19.05,18.9,18.9,9134.0
2022-06-22 10:30:00,18.91,19.01,18.91,18.98,9674.0,18.91,19.01,18.91,18.98,9674.0
2022-06-22 10:35:00,18.97,19.14,18.95,19.14,19434.0,18.97,19.14,18.95,19.14,19434.0
2022-06-22 10:40:00,19.12,19.23,19.04,19.1,27078.0,19.12,19.23,19.04,19.1,27078.0
2022-06-22 10:45:00,19.09,19.09,18.85,18.87,9270.0,19.09,19.09,18.85,18.87,9270.0
2022-06-22 10:50:00,18.86,18.89,18.82,18.84,20581.0,18.86,18.89,18.82,18.84,20581.0
2022-06-22 10:55:00,18.83,18.91,18.81,18.81,40621.0,18.83,18.91,18.81,18.81,40621.0
2022-06-22 11:00:00,18.81,18.82,18.72,18.72,20317.0,18.81,18.82,18.72,18.72,20317.0
2022-06-22 11:05:00,18.72,18.78,18.68,18.7,11323.0,18.72,18.78,18.68,18.7,11323.0
2022-06-22 11:10:00,18.71,18.72,18.61,18.61,5317.0,18.71,18.72,18.61,18.61,5317.0
2022-06-22 11:15:00,18.61,18.66,18.61,18.66,4860.0,18.61,18.66,18.61,18.66,4860.0
2022-06-22 11:20:00,18.65,18.68,18.59,18.64,6428.0,18.65,18.68,18.59,18.64,6428.0
2022-06-22 11:25:00,18.64,18.73,18.63,18.7,9212.0,18.64,18.73,18.63,18.7,9212.0
2022-06-22 11:30:00,18.69,18.73,18.68,18.7,4370.0,18.69,18.73,18.68,18.7,4370.0
2022-06-22 11:35:00,18.72,18.76,18.71,18.76,2744.0,18.72,18.76,18.71,18.76,2744.0
2022-06-22 11:40:00,18.76,18.77,18.66,18.66,4865.0,18.76,18.77,18.66,18.66,4865.0
2022-06-22 11:45:00,18.67,18.69,18.59,18.69,25896.0,18.67,18.69,18.59,18.69,25896.0
2022-06-22 11:50:00,18.67,18.67,18.56,18.57,10552.0,18.67,18.67,18.56,18.57,10552.0
2022-06-22 11:55:00,18.59,18.6,18.55,18.57,5146.0,18.59,18.6,18.55,18.57,5146.0
2022-06-22 12:00:00,18.57,18.63,18.54,18.55,4777.0,18.57,18.63,18.54,18.55,4777.0
2022-06-22 12:05:00,18.55,18.59,18.54,18.59,6031.0,18.55,18.59,18.54,18.59,6031.0
2022-06-22 12:10:00,18.59,18.66,18.58,18.66,2701.0,18.59,18.66,18.58,18.66,2701.0
2022-06-22 12:15:00,18.65,18.69,18.65,18.69,6605.0,18.65,18.69,18.65,18.69,6605.0
2022-06-22 12:20:00,18.67,18.71,18.65,18.7,3483.0,18.67,18.71,18.65,18.7,3483.0
2022-06-22 12:25:00,18.69,18.71,18.68,18.7,5647.0,18.69,18.71,18.68,18.7,5647.0
2022-06-22 12:30:00,18.69,18.74,18.67,18.73,7068.0,18.69,18.74,18.67,18.73,7068.0
2022-06-22 12:35:00,18.74,18.78,18.72,18.76,7399.0,18.74,18.78,18.72,18.76,7399.0
2022-06-22 12:40:00,18.76,18.83,18.76,18.82,8779.0,18.76,18.83,18.76,18.82,8779.0
2022-06-22 12:45:00,18.82,18.85,18.81,18.81,10083.0,18.82,18.85,18.81,18.81,10083.0
2022-06-22 12:50:00,18.81,18.83,18.8,18.83,3340.0,18.81,18.83,18.8,18.83,3340.0
2022-06-22 12:55:00,18.83,18.89,18.8,18.88,17050.0,18.83,18.89,18.8,18.88,17050.0
2022-06-22 13:00:00,18.88,18.94,18.82,18.84,31111.0,18.88,18.94,18.82,18.84,31111.0
2022-06-22 13:05:00,18.84,18.87,18.84,18.85,3593.0,18.84,18.87,18.84,18.85,3593.0
2022-06-22 13:10:00,18.85,18.93,18.84,18.93,9896.0,18.85,18.93,18.84,18.93,9896.0
2022-06-22 13:15:00,18.93,18.96,18.92,18.95,2889.0,18.93,18.96,18.92,18.95,2889.0
2022-06-22 13:20:00,18.95,18.97,18.91,18.95,48366.0,18.95,18.97,18.91,18.95,48366.0
2022-06-22 13:25:00,18.95,18.96,18.82,18.84,23543.0,18.95,18.96,18.82,18.84,23543.0
2022-06-22 13:30:00,18.83,18.85,18.79,18.8,14609.0,18.83,18.85,18.79,18.8,14609.0
2022-06-22 13:35:00,18.8,18.81,18.77,18.8,8717.0,18.8,18.81,18.77,18.8,8717.0
2022-06-22 13:40:00,18.78,18.84,18.75,18.83,16158.0,18.78,18.84,18.75,18.83,16158.0
2022-06-22 13:45:00,18.83,18.97,18.83,18.97,9512.0,18.83,18.97,18.83,18.97,9512.0
2022-06-22 13:50:00,18.95,18.95,18.89,18.92,11150.0,18.95,18.95,18.89,18.92,11150.0
2022-06-22 13:55:00,18.93,18.97,18.91,18.96,8862.0,18.93,18.97,18.91,18.96,8862.0
2022-06-22 14:00:00,18.97,18.97,18.81,18.9,19543.0,18.97,18.97,18.81,18.9,19543.0
2022-06-22 14:05:00,18.9,18.97,18.88,18.96,12469.0,18.9,18.97,18.88,18.96,12469.0
2022-06-22 14:10:00,18.94,18.95,18.89,18.91,8403.0,18.94,18.95,18.89,18.91,8403.0
2022-06-22 14:15:00,18.92,19.0,18.91,18.97,19667.0,18.92,19.0,18.91,18.97,19667.0
2022-06-22 14:20:00,18.97,18.97,18.86,18.88,8000.0,18.97,18.97,18.86,18.88,8000.0
2022-06-22 14:25:00,18.88,18.88,18.83,18.83,7332.0,18.88,18.88,18.83,18.83,7332.0
2022-06-22 14:30:00,18.84,18.87,18.83,18.86,6099.0,18.84,18.87,18.83,18.86,6099.0
2022-06-22 14:35:00,18.86,18.88,18.85,18.85,6053.0,18.86,18.88,18.85,18.85,6053.0
2022-06-22 14:40:00,18.85,18.86,18.8,18.8,24266.0,18.85,18.86,18.8,18.8,24266.0
2022-06-22 14:45:00,18.8,18.82,18.79,18.8,12688.0,18.8,18.82,18.79,18.8,12688.0
2022-06-22 14:50:00,18.8,18.87,18.71,18.87,90702.0,18.8,18.87,18.71,18.87,90702.0
2022-06-22 14:55:00,18.87,18.9,18.81,18.82,12528.0,18.87,18.9,18.81,18.82,12528.0
2022-06-22 15:00:00,18.81,18.83,18.79,18.82,10736.0,18.81,18.83,18.79,18.82,10736.0
2022-06-22 15:05:00,18.83,18.84,18.78,18.8,10750.0,18.83,18.84,18.78,18.8,10750.0
2022-06-22 15:10:00,18.79,18.8,18.74,18.77,9638.0,18.79,18.8,18.74,18.77,9638.0
2022-06-22 15:15:00,18.77,18.83,18.76,18.81,17272.0,18.77,18.83,18.76,18.81,17272.0
2022-06-22 15:20:00,18.82,18.87,18.81,18.83,17165.0,18.82,18.87,18.81,18.83,17165.0
2022-06-22 15:25:00,18.83,18.83,18.75,18.76,13416.0,18.83,18.83,18.75,18.76,13416.0
2022-06-22 15:30:00,18.76,18.81,18.75,18.77,25516.0,18.76,18.81,18.75,18.77,25516.0
2022-06-22 15:35:00,18.77,18.77,18.72,18.76,24160.0,18.77,18.77,18.72,18.76,24160.0
2022-06-22 15:40:00,18.76,18.76,18.67,18.68,34002.0,18.76,18.76,18.67,18.68,34002.0
2022-06-22 15:45:00,18.69,18.73,18.65,18.71,33481.0,18.69,18.73,18.65,18.71,33481.0
2022-06-22 15:50:00,18.7,18.82,18.68,18.8,44325.0,18.7,18.82,18.68,18.8,44325.0
2022-06-22 15:55:00,18.81,18.82,18.77,18.8,97812.0,18.81,18.82,18.77,18.8,97812.0
2022-06-23 09:30:00,18.89,19.02,18.86,18.9,21215.0,18.89,19.02,18.86,18.9,21215.0
2022-06-23 09:35:00,18.91,18.94,18.69,18.69,6805.0,18.91,18.94,18.69,18.69,6805.0
2022-06-23 09:40:00,18.67,18.8,18.65,18.74,5405.0,18.67,18.8,18.65,18.74,5405.0
2022-06-23 09:45:00,18.75,18.8,18.57,18.8,12806.0,18.75,18.8,18.57,18.8,12806.0
2022-06-23 09:50:00,18.81,18.85,18.7,18.73,19318.0,18.81,18.85,18.7,18.73,19318.0
2022-06-23 09:55:00,18.75,18.86,18.74,18.86,7706.0,18.75,18.86,18.74,18.86,7706.0
2022-06-23 10:00:00,18.86,19.0,18.83,19.0,8329.0,18.86,19.0,18.83,19.0,8329.0
2022-06-23 10:05:00,19.01,19.07,18.87,18.87,12386.0,19.01,19.07,18.87,18.87,12386.0
2022-06-23 10:10:00,18.85,18.99,18.85,18.91,11415.0,18.85,18.99,18.85,18.91,11415.0
2022-06-23 10:15:00,18.91,18.98,18.88,18.91,6432.0,18.91,18.98,18.88,18.91,6432.0
2022-06-23 10:20:00,18.92,19.08,18.92,19.04,13206.0,18.92,19.08,18.92,19.04,13206.0
2022-06-23 10:25:00,19.04,19.04,18.88,18.88,28483.0,19.04,19.04,18.88,18.88,28483.0
2022-06-23 10:30:00,18.89,18.91,18.8,18.85,10860.0,18.89,18.91,18.8,18.85,10860.0
2022-06-23 10:35:00,18.84,19.0,18.83,19.0,7466.0,18.84,19.0,18.83,19.0,7466.0
2022-06-23 10:40:00,18.99,19.06,18.99,19.0,9901.0,18.99,19.06,18.99,19.0,9901.0
2022-06-23 10:45:00,18.99,19.01,18.91,18.94,35288.0,18.99,19.01,18.91,18.94,35288.0
2022-06-23 10:50:00,18.95,18.95,18.86,18.87,6396.0,18.95,18.95,18.86,18.87,6396.0
2022-06-23 10:55:00,18.9,19.0,18.84,18.84,34066.0,18.9,19.0,18.84,18.84,34066.0
2022-06-23 11:00:00,18.82,18.86,18.78,18.78,4697.0,18.82,18.86,18.78,18.78,4697.0
2022-06-23 11:05:00,18.77,18.85,18.76,18.85,6313.0,18.77,18.85,18.76,18.85,6313.0
2022-06-23 11:10:00,18.84,18.91,18.81,18.9,5629.0,18.84,18.91,18.81,18.9,5629.0
2022-06-23 11:15:00,18.9,19.02,18.88,19.01,17649.0,18.9,19.02,18.88,19.01,17649.0
2022-06-23 11:20:00,19.01,19.01,18.94,18.98,14002.0,19.01,19.01,18.94,18.98,14002.0
2022-06-23 11:25:00,18.97,19.02,18.97,19.01,7024.0,18.97,19.02,18.97,19.01,7024.0
2022-06-23 11:30:00,19.02,19.06,18.96,18.96,8362.0,19.02,19.06,18.96,18.96,8362.0
2022-06-23 11:35:00,18.96,18.97,18.83,18.83,8223.0,18.96,18.97,18.83,18.83,8223.0
2022-06-23 11:40:00,18.83,18.98,18.83,18.94,13417.0,18.83,18.98,18.83,18.94,13417.0
2022-06-23 11:45:00,18.95,19.09,18.93,19.09,14244.0,18.95,19.09,18.93,19.09,14244.0
2022-06-23 11:50:00,19.09,19.13,19.07,19.07,7089.0,19.09,19.13,19.07,19.07,7089.0
2022-06-23 11:55:00,19.07,19.07,18.94,18.95,11200.0,19.07,19.07,18.94,18.95,11200.0
2022-06-23 12:00:00,18.94,18.94,18.78,18.8,21801.0,18.94,18.94,18.78,18.8,21801.0
2022-06-23 12:05:00,18.81,18.82,18.75,18.75,10684.0,18.81,18.82,18.75,18.75,10684.0
2022-06-23 12:10:00,18.75,18.8,18.75,18.77,15018.0,18.75,18.8,18.75,18.77,15018.0
2022-06-23 12:15:00,18.75,18.79,18.75,18.78,21289.0,18.75,18.79,18.75,18.78,21289.0
2022-06-23 12:20:00,18.76,18.84,18.76,18.79,6953.0,18.76,18.84,18.76,18.79,6953.0
2022-06-23 12:25:00,18.78,18.79,18.73,18.74,7561.0,18.78,18.79,18.73,18.74,7561.0
2022-06-23 12:30:00,18.75,18.75,18.66,18.66,3506.0,18.75,18.75,18.66,18.66,3506.0
2022-06-23 12:35:00,18.67,18.68,18.58,18.6,4490.0,18.67,18.68,18.58,18.6,4490.0
2022-06-23 12:40:00,18.59,18.65,18.58,18.65,3586.0,18.59,18.65,18.58,18.65,3586.0
2022-06-23 12:45:00,18.63,18.67,18.6,18.67,5523.0,18.63,18.67,18.6,18.67,5523.0
2022-06-23 12:50:00,18.67,18.67,18.59,18.63,3066.0,18.67,18.67,18.59,18.63,3066.0
2022-06-23 12:55:00,18.62,18.62,18.56,18.57,2722.0,18.62,18.62,18.56,18.57,2722.0
2022-06-23 13:00:00,18.55,18.55,18.47,18.47,5894.0,18.55,18.55,18.47,18.47,5894.0
2022-06-23 13:05:00,18.48,18.55,18.47,18.54,19294.0,18.48,18.55,18.47,18.54,19294.0
2022-06-23 13:10:00,18.54,18.58,18.52,18.53,6906.0,18.54,18.58,18.52,18.53,6906.0
2022-06-23 13:15:00,18.52,18.58,18.52,18.55,3986.0,18.52,18.58,18.52,18.55,3986.0
2022-06-23 13:20:00,18.54,18.54,18.49,18.54,3922.0,18.54,18.54,18.49,18.54,3922.0
2022-06-23 13:25:00,18.53,18.56,18.52,18.52,2708.0,18.53,18.56,18.52,18.52,2708.0
2022-06-23 13:30:00,18.53,18.54,18.49,18.51,5213.0,18.53,18.54,18.49,18.51,5213.0
2022-06-23 13:35:00,18.51,18.53,18.45,18.46,5099.0,18.51,18.53,18.45,18.46,5099.0
2022-06-23 13:40:00,18.47,18.48,18.44,18.46,3517.0,18.47,18.48,18.44,18.46,3517.0
2022-06-23 13:45:00,18.46,18.51,18.44,18.51,4562.0,18.46,18.51,18.44,18.51,4562.0
2022-06-23 13:50:00,18.51,18.58,18.51,18.53,6407.0,18.51,18.58,18.51,18.53,6407.0
2022-06-23 13:55:00,18.52,18.52,18.49,18.49,4069.0,18.52,18.52,18.49,18.49,4069.0
2022-06-23 14:00:00,18.5,18.51,18.42,18.42,7429.0,18.5,18.51,18.42,18.42,7429.0
2022-06-23 14:05:00,18.42,18.46,18.41,18.43,9749.0,18.42,18.46,18.41,18.43,9749.0
2022-06-23 14:10:00,18.44,18.47,18.41,18.46,4246.0,18.44,18.47,18.41,18.46,4246.0
2022-06-23 14:15:00,18.45,18.45,18.41,18.41,5488.0,18.45,18.45,18.41,18.41,5488.0
2022-06-23 14:20:00,18.43,18.44,18.4,18.43,6761.0,18.43,18.44,18.4,18.43,6761.0
2022-06-23 14:25:00,18.44,18.48,18.44,18.48,4564.0,18.44,18.48,18.44,18.48,4564.0
2022-06-23 14:30:00,18.49,18.55,18.49,18.55,6910.0,18.49,18.55,18.49,18.55,6910.0
2022-06-23 14:35:00,18.55,18.57,18.48,18.52,8722.0,18.55,18.57,18.48,18.52,8722.0
2022-06-23 14:40:00,18.52,18.55,18.49,18.54,4847.0,18.52,18.55,18.49,18.54,4847.0
2022-06-23 14:45:00,18.54,18.57,18.54,18.56,6695.0,18.54,18.57,18.54,18.56,6695.0
2022-06-23 14:50:00,18.57,18.61,18.57,18.61,5294.0,18.57,18.61,18.57,18.61,5294.0
2022-06-23 14:55:00,18.6,18.62,18.58,18.62,6787.0,18.6,18.62,18.58,18.62,6787.0
2022-06-23 15:00:00,18.62,18.65,18.59,18.65,6083.0,18.62,18.65,18.59,18.65,6083.0
2022-06-23 15:05:00,18.66,18.69,18.63,18.65,11347.0,18.66,18.69,18.63,18.65,11347.0
2022-06-23 15:10:00,18.64,18.65,18.62,18.63,7410.0,18.64,18.65,18.62,18.63,7410.0
2022-06-23 15:15:00,18.64,18.64,18.58,18.62,11589.0,18.64,18.64,18.58,18.62,11589.0
2022-06-23 15:20:00,18.61,18.66,18.61,18.65,9195.0,18.61,18.66,18.61,18.65,9195.0
2022-06-23 15:25:00,18.65,18.71,18.64,18.64,12007.0,18.65,18.71,18.64,18.64,12007.0
2022-06-23 15:30:00,18.65,18.74,18.64,18.72,13070.0,18.65,18.74,18.64,18.72,13070.0
2022-06-23 15:35:00,18.72,18.75,18.64,18.66,19054.0,18.72,18.75,18.64,18.66,19054.0
2022-06-23 15:40:00,18.66,18.68,18.64,18.66,19985.0,18.66,18.68,18.64,18.66,19985.0
2022-06-23 15:45:00,18.66,18.72,18.66,18.7,20326.0,18.66,18.72,18.66,18.7,20326.0
2022-06-23 15:50:00,18.7,18.75,18.61,18.61,38836.0,18.7,18.75,18.61,18.61,38836.0
2022-06-23 15:55:00,18.62,18.64,18.6,18.61,117862.0,18.62,18.64,18.6,18.61,117862.0
2022-06-24 09:30:00,18.81,19.16,18.77,19.16,18668.0,18.81,19.16,18.77,19.16,18668.0
2022-06-24 09:35:00,19.21,19.25,19.05,19.05,8407.0,19.21,19.25,19.05,19.05,8407.0
2022-06-24 09:40:00,19.14,19.17,19.01,19.09,4479.0,19.14,19.17,19.01,19.09,4479.0
2022-06-24 09:45:00,19.11,19.23,19.11,19.22,5117.0,19.11,19.23,19.11,19.22,5117.0
2022-06-24 09:50:00,19.23,19.31,19.14,19.21,7266.0,19.23,19.31,19.14,19.21,7266.0
2022-06-24 09:55:00,19.18,19.25,19.14,19.25,4804.0,19.18,19.25,19.14,19.25,4804.0
2022-06-24 10:00:00,19.27,19.47,19.26,19.47,11386.0,19.27,19.47,19.26,19.47,11386.0
2022-06-24 10:05:00,19.45,19.5,19.41,19.43,10779.0,19.45,19.5,19.41,19.43,10779.0
2022-06-24 10:10:00,19.42,19.42,19.25,19.26,4837.0,19.42,19.42,19.25,19.26,4837.0
2022-06-24 10:15:00,19.3,19.36,19.26,19.32,13321.0,19.3,19.36,19.26,19.32,13321.0
2022-06-24 10:20:00,19.31,19.49,19.3,19.42,7123.0,19.31,19.49,19.3,19.42,7123.0
2022-06-24 10:25:00,19.41,19.48,19.39,19.48,4962.0,19.41,19.48,19.39,19.48,4962.0
2022-06-24 10:30:00,19.48,19.55,19.46,19.55,9063.0,19.48,19.55,19.46,19.55,9063.0
2022-06-24 10:35:00,19.57,19.6,19.52,19.6,7499.0,19.57,19.6,19.52,19.6,7499.0
2022-06-24 10:40:00,19.58,19.68,19.57,19.64,11206.0,19.58,19.68,19.57,19.64,11206.0
2022-06-24 10:45:00,19.63,19.64,19.58,19.64,6533.0,19.63,19.64,19.58,19.64,6533.0
2022-06-24 10:50:00,19.63,19.71,19.62,19.71,3835.0,19.63,19.71,19.62,19.71,3835.0
2022-06-24 10:55:00,19.7,19.82,19.68,19.73,36774.0,19.7,19.82,19.68,19.73,36774.0
2022-06-24 11:00:00,19.74,19.76,19.69,19.74,5309.0,19.74,19.76,19.69,19.74,5309.0
2022-06-24 11:05:00,19.75,19.8,19.75,19.75,5214.0,19.75,19.8,19.75,19.75,5214.0
2022-06-24 11:10:00,19.75,19.8,19.69,19.69,21984.0,19.75,19.8,19.69,19.69,21984.0
2022-06-24 11:15:00,19.68,19.71,19.64,19.65,5577.0,19.68,19.71,19.64,19.65,5577.0
2022-06-24 11:20:00,19.66,19.72,19.65,19.7,7296.0,19.66,19.72,19.65,19.7,7296.0
2022-06-24 11:25:00,19.69,19.74,19.67,19.73,8194.0,19.69,19.74,19.67,19.73,8194.0
2022-06-24 11:30:00,19.76,19.83,19.73,19.78,28450.0,19.76,19.83,19.73,19.78,28450.0
2022-06-24 11:35:00,19.77,19.8,19.75,19.79,6038.0,19.77,19.8,19.75,19.79,6038.0
2022-06-24 11:40:00,19.78,19.81,19.71,19.73,12364.0,19.78,19.81,19.71,19.73,12364.0
2022-06-24 11:45:00,19.73,19.74,19.67,19.68,2504.0,19.73,19.74,19.67,19.68,2504.0
2022-06-24 11:50:00,19.69,19.75,19.67,19.72,13491.0,19.69,19.75,19.67,19.72,13491.0
2022-06-24 11:55:00,19.73,19.75,19.7,19.74,6614.0,19.73,19.75,19.7,19.74,6614.0
2022-06-24 12:00:00,19.74,19.79,19.67,19.67,18434.0,19.74,19.79,19.67,19.67,18434.0
2022-06-24 12:05:00,19.67,19.68,19.63,19.67,2971.0,19.67,19.68,19.63,19.67,2971.0
2022-06-24 12:10:00,19.66,19.67,19.61,19.63,3524.0,19.66,19.67,19.61,19.63,3524.0
2022-06-24 12:15:00,19.65,19.65,19.58,19.59,7687.0,19.65,19.65,19.58,19.59,7687.0
2022-06-24 12:20:00,19.57,19.6,19.57,19.57,6003.0,19.57,19.6,19.57,19.57,6003.0
2022-06-24 12:25:00,19.57,19.58,19.53,19.58,7786.0,19.57,19.58,19.53,19.58,7786.0
2022-06-24 12:30:00,19.57,19.59,19.55,19.59,5439.0,19.57,19.59,19.55,19.59,5439.0
2022-06-24 12:35:00,19.58,19.63,19.58,19.6,3616.0,19.58,19.63,19.58,19.6,3616.0
2022-06-24 12:40:00,19.62,19.63,19.6,19.61,7008.0,19.62,19.63,19.6,19.61,7008.0
2022-06-24 12:45:00,19.6,19.6,19.52,19.56,12241.0,19.6,19.6,19.52,19.56,12241.0
2022-06-24 12:50:00,19.55,19.56,19.52,19.56,7638.0,19.55,19.56,19.52,19.56,7638.0
2022-06-24 12:55:00,19.55,19.56,19.51,19.52,5410.0,19.55,19.56,19.51,19.52,5410.0
2022-06-24 13:00:00,19.51,19.53,19.49,19.49,6756.0,19.51,19.53,19.49,19.49,6756.0
2022-06-24 13:05:00,19.49,19.53,19.48,19.53,4541.0,19.49,19.53,19.48,19.53,4541.0
2022-06-24 13:10:00,19.54,19.61,19.54,19.58,19906.0,19.54,19.61,19.54,19.58,19906.0
2022-06-24 13:15:00,19.58,19.62,19.58,19.59,8873.0,19.58,19.62,19.58,19.59,8873.0
2022-06-24 13:20:00,19.58,19.58,19.51,19.51,7338.0,19.58,19.58,19.51,19.51,7338.0
2022-06-24 13:25:00,19.51,19.58,19.51,19.57,7711.0,19.51,19.58,19.51,19.57,7711.0
2022-06-24 13:30:00,19.56,19.56,19.54,19.55,3578.0,19.56,19.56,19.54,19.55,3578.0
2022-06-24 13:35:00,19.54,19.59,19.54,19.54,15510.0,19.54,19.59,19.54,19.54,15510.0
2022-06-24 13:40:00,19.54,19.55,19.53,19.54,4969.0,19.54,19.55,19.53,19.54,4969.0
2022-06-24 13:45:00,19.54,19.59,19.53,19.57,6269.0,19.54,19.59,19.53,19.57,6269.0
2022-06-24 13:50:00,19.57,19.57,19.56,19.56,2561.0,19.57,19.57,19.56,19.56,2561.0
2022-06-24 13:55:00,19.55,19.57,19.54,19.54,5777.0,19.55,19.57,19.54,19.54,5777.0
2022-06-24 14:00:00,19.54,19.55,19.53,19.54,10702.0,19.54,19.55,19.53,19.54,10702.0
2022-06-24 14:05:00,19.54,19.54,19.44,19.44,46562.0,19.54,19.54,19.44,19.44,46562.0
2022-06-24 14:10:00,19.44,19.51,19.44,19.47,10483.0,19.44,19.51,19.44,19.47,10483.0
2022-06-24 14:15:00,19.47,19.48,19.46,19.46,3346.0,19.47,19.48,19.46,19.46,3346.0
2022-06-24 14:20:00,19.46,19.51,19.45,19.51,13840.0,19.46,19.51,19.45,19.51,13840.0
2022-06-24 14:25:00,19.5,19.53,19.48,19.48,5686.0,19.5,19.53,19.48,19.48,5686.0
2022-06-24 14:30:00,19.48,19.51,19.48,19.5,4130.0,19.48,19.51,19.48,19.5,4130.0
2022-06-24 14:35:00,19.49,19.49,19.46,19.48,6513.0,19.49,19.49,19.46,19.48,6513.0
2022-06-24 14:40:00,19.48,19.51,19.48,19.5,3803.0,19.48,19.51,19.48,19.5,3803.0
2022-06-24 14:45:00,19.51,19.53,19.5,19.52,5391.0,19.51,19.53,19.5,19.52,5391.0
2022-06-24 14:50:00,19.52,19.52,19.48,19.48,17312.0,19.52,19.52,19.48,19.48,17312.0
2022-06-24 14:55:00,19.47,19.5,19.46,19.5,12626.0,19.47,19.5,19.46,19.5,12626.0
2022-06-24 15:00:00,19.5,19.5,19.47,19.48,10968.0,19.5,19.5,19.47,19.48,10968.0
2022-06-24 15:05:00,19.47,19.5,19.44,19.47,20308.0,19.47,19.5,19.44,19.47,20308.0
2022-06-24 15:10:00,19.48,19.48,19.45,19.46,7865.0,19.48,19.48,19.45,19.46,7865.0
2022-06-24 15:15:00,19.46,19.47,19.44,19.45,10140.0,19.46,19.47,19.44,19.45,10140.0
2022-06-24 15:20:00,19.45,19.48,19.44,19.48,9391.0,19.45,19.48,19.44,19.48,9391.0
2022-06-24 15:25:00,19.48,19.5,19.44,19.5,22739.0,19.48,19.5,19.44,19.5,22739.0
2022-06-24 15:30:00,19.5,19.51,19.47,19.49,19973.0,19.5,19.51,19.47,19.49,19973.0
2022-06-24 15:35:00,19.49,19.5,19.45,19.48,15622.0,19.49,19.5,19.45,19.48,15622.0
2022-06-24 15:40:00,19.48,19.49,19.41,19.44,37694.0,19.48,19.49,19.41,19.44,37694.0
2022-06-24 15:45:00,19.43,19.43,19.37,19.37,32941.0,19.43,19.43,19.37,19.37,32941.0
2022-06-24 15:50:00,19.37,19.48,19.33,19.48,47034.0,19.37,19.48,19.33,19.48,47034.0
2022-06-24 15:55:00,19.47,19.48,19.39,19.46,130556.0,19.47,19.48,19.39,19.46,130556.0
2022-06-27 09:30:00,19.64,19.71,19.23,19.24,31668.0,19.64,19.71,19.23,19.24,31668.0
2022-06-27 09:35:00,19.24,19.55,19.19,19.51,26059.0,19.24,19.55,19.19,19.51,26059.0
2022-06-27 09:40:00,19.5,19.6,19.39,19.6,9771.0,19.5,19.6,19.39,19.6,9771.0
2022-06-27 09:45:00,19.6,19.6,19.23,19.36,5703.0,19.6,19.6,19.23,19.36,5703.0
2022-06-27 09:50:00,19.34,19.34,19.2,19.32,7538.0,19.34,19.34,19.2,19.32,7538.0
2022-06-27 09:55:00,19.31,19.31,19.08,19.1,18792.0,19.31,19.31,19.08,19.1,18792.0
2022-06-27 10:00:00,19.13,19.18,19.04,19.17,11433.0,19.13,19.18,19.04,19.17,11433.0
2022-06-27 10:05:00,19.18,19.18,19.07,19.13,7989.0,19.18,19.18,19.07,19.13,7989.0
2022-06-27 10:10:00,19.13,19.14,19.06,19.11,5441.0,19.13,19.14,19.06,19.11,5441.0
2022-06-27 10:15:00,19.09,19.21,19.09,19.17,4433.0,19.09,19.21,19.09,19.17,4433.0
2022-06-27 10:20:00,19.22,19.22,19.13,19.16,4047.0,19.22,19.22,19.13,19.16,4047.0
2022-06-27 10:25:00,19.16,19.17,19.07,19.13,6179.0,19.16,19.17,19.07,19.13,6179.0
2022-06-27 10:30:00,19.12,19.19,19.11,19.14,5763.0,19.12,19.19,19.11,19.14,5763.0
2022-06-27 10:35:00,19.14,19.29,19.11,19.27,6829.0,19.14,19.29,19.11,19.27,6829.0
2022-06-27 10:40:00,19.27,19.35,19.26,19.33,4428.0,19.27,19.35,19.26,19.33,4428.0
2022-06-27 10:45:00,19.34,19.41,19.34,19.35,20064.0,19.34,19.41,19.34,19.35,20064.0
2022-06-27 10:50:00,19.34,19.34,19.26,19.27,16377.0,19.34,19.34,19.26,19.27,16377.0
2022-06-27 10:55:00,19.29,19.31,19.23,19.25,5047.0,19.29,19.31,19.23,19.25,5047.0
2022-06-27 11:00:00,19.26,19.31,19.23,19.31,14637.0,19.26,19.31,19.23,19.31,14637.0
2022-06-27 11:05:00,19.32,19.32,19.21,19.22,8041.0,19.32,19.32,19.21,19.22,8041.0
2022-06-27 11:10:00,19.22,19.26,19.19,19.2,7589.0,19.22,19.26,19.19,19.2,7589.0
2022-06-27 11:15:00,19.21,19.22,19.18,19.21,5190.0,19.21,19.22,19.18,19.21,5190.0
2022-06-27 11:20:00,19.21,19.35,19.19,19.35,6489.0,19.21,19.35,19.19,19.35,6489.0
2022-06-27 11:25:00,19.35,19.36,19.31,19.32,12055.0,19.35,19.36,19.31,19.32,12055.0
2022-06-27 11:30:00,19.31,19.32,19.23,19.23,10163.0,19.31,19.32,19.23,19.23,10163.0
2022-06-27 11:35:00,19.23,19.27,19.19,19.23,17791.0,19.23,19.27,19.19,19.23,17791.0
2022-06-27 11:40:00,19.23,19.31,19.16,19.18,43692.0,19.23,19.31,19.16,19.18,43692.0
2022-06-27 11:45:00,19.19,19.22,19.16,19.2,9177.0,19.19,19.22,19.16,19.2,9177.0
2022-06-27 11:50:00,19.2,19.2,19.12,19.14,9710.0,19.2,19.2,19.12,19.14,9710.0
2022-06-27 11:55:00,19.14,19.16,19.08,19.12,11300.0,19.14,19.16,19.08,19.12,11300.0
2022-06-27 12:00:00,19.1,19.1,19.01,19.02,20476.0,19.1,19.1,19.01,19.02,20476.0
2022-06-27 12:05:00,19.03,19.03,18.96,19.0,18515.0,19.03,19.03,18.96,19.0,18515.0
2022-06-27 12:10:00,18.99,19.02,18.98,19.0,10327.0,18.99,19.02,18.98,19.0,10327.0
2022-06-27 12:15:00,19.0,19.0,18.94,18.97,14250.0,19.0,19.0,18.94,18.97,14250.0
2022-06-27 12:20:00,18.99,19.02,18.97,18.98,8699.0,18.99,19.02,18.97,18.98,8699.0
2022-06-27 12:25:00,18.96,18.98,18.91,18.97,19081.0,18.96,18.98,18.91,18.97,19081.0
2022-06-27 12:30:00,18.97,18.98,18.95,18.98,5177.0,18.97,18.98,18.95,18.98,5177.0
2022-06-27 12:35:00,18.97,19.02,18.97,19.01,8385.0,18.97,19.02,18.97,19.01,8385.0
2022-06-27 12:40:00,19.02,19.09,18.99,19.09,5398.0,19.02,19.09,18.99,19.09,5398.0
2022-06-27 12:45:00,19.1,19.1,19.05,19.07,6485.0,19.1,19.1,19.05,19.07,6485.0
2022-06-27 12:50:00,19.09,19.11,19.06,19.07,6523.0,19.09,19.11,19.06,19.07,6523.0
2022-06-27 12:55:00,19.07,19.09,19.06,19.07,8414.0,19.07,19.09,19.06,19.07,8414.0
2022-06-27 13:00:00,19.07,19.08,19.0,19.04,7724.0,19.07,19.08,19.0,19.04,7724.0
2022-06-27 13:05:00,19.03,19.04,19.01,19.04,5128.0,19.03,19.04,19.01,19.04,5128.0
2022-06-27 13:10:00,19.05,19.09,19.05,19.09,11595.0,19.05,19.09,19.05,19.09,11595.0
2022-06-27 13:15:00,19.09,19.09,19.01,19.06,11977.0,19.09,19.09,19.01,19.06,11977.0
2022-06-27 13:20:00,19.05,19.05,19.0,19.02,9468.0,19.05,19.05,19.0,19.02,9468.0
2022-06-27 13:25:00,19.02,19.02,18.97,19.02,10373.0,19.02,19.02,18.97,19.02,10373.0
2022-06-27 13:30:00,19.01,19.01,18.98,18.99,6116.0,19.01,19.01,18.98,18.99,6116.0
2022-06-27 13:35:00,18.98,18.99,18.95,18.98,4305.0,18.98,18.99,18.95,18.98,4305.0
2022-06-27 13:40:00,18.97,18.98,18.91,18.93,6834.0,18.97,18.98,18.91,18.93,6834.0
2022-06-27 13:45:00,18.92,18.93,18.9,18.93,5888.0,18.92,18.93,18.9,18.93,5888.0
2022-06-27 13:50:00,18.93,18.98,18.93,18.97,5993.0,18.93,18.98,18.93,18.97,5993.0
2022-06-27 13:55:00,18.97,18.97,18.92,18.94,4867.0,18.97,18.97,18.92,18.94,4867.0
2022-06-27 14:00:00,18.93,18.96,18.9,18.96,11247.0,18.93,18.96,18.9,18.96,11247.0
2022-06-27 14:05:00,18.95,18.95,18.93,18.95,4646.0,18.95,18.95,18.93,18.95,4646.0
2022-06-27 14:10:00,18.94,18.96,18.92,18.94,6185.0,18.94,18.96,18.92,18.94,6185.0
2022-06-27 14:15:00,18.93,18.99,18.92,18.98,5141.0,18.93,18.99,18.92,18.98,5141.0
2022-06-27 14:20:00,18.98,18.99,18.95,18.97,10509.0,18.98,18.99,18.95,18.97,10509.0
2022-06-27 14:25:00,18.98,19.01,18.94,19.0,6087.0,18.98,19.01,18.94,19.0,6087.0
2022-06-27 14:30:00,19.0,19.01,18.98,19.01,6400.0,19.0,19.01,18.98,19.01,6400.0
2022-06-27 14:35:00,19.0,19.04,18.99,19.04,5803.0,19.0,19.04,18.99,19.04,5803.0
2022-06-27 14:40:00,19.03,19.05,18.99,19.0,7908.0,19.03,19.05,18.99,19.0,7908.0
2022-06-27 14:45:00,19.0,19.03,18.99,19.03,4585.0,19.0,19.03,18.99,19.03,4585.0
2022-06-27 14:50:00,19.03,19.03,18.98,18.98,55893.0,19.03,19.03,18.98,18.98,55893.0
2022-06-27 14:55:00,18.97,19.06,18.96,19.05,39130.0,18.97,19.06,18.96,19.05,39130.0
2022-06-27 15:00:00,19.05,19.06,18.96,18.96,11761.0,19.05,19.06,18.96,18.96,11761.0
2022-06-27 15:05:00,18.96,19.03,18.92,19.03,7617.0,18.96,19.03,18.92,19.03,7617.0
2022-06-27 15:10:00,19.02,19.05,19.02,19.04,7768.0,19.02,19.05,19.02,19.04,7768.0
2022-06-27 15:15:00,19.04,19.06,19.04,19.06,9574.0,19.04,19.06,19.04,19.06,9574.0
2022-06-27 15:20:00,19.05,19.06,19.02,19.04,9044.0,19.05,19.06,19.02,19.04,9044.0
2022-06-27 15:25:00,19.03,19.04,18.99,19.03,13021.0,19.03,19.04,18.99,19.03,13021.0
2022-06-27 15:30:00,19.02,19.03,18.99,19.02,19342.0,19.02,19.03,18.99,19.02,19342.0
2022-06-27 15:35:00,19.01,19.01,18.92,18.93,11305.0,19.01,19.01,18.92,18.93,11305.0
2022-06-27 15:40:00,18.93,19.03,18.92,19.02,27417.0,18.93,19.03,18.92,19.02,27417.0
2022-06-27 15:45:00,19.02,19.03,18.95,18.97,20051.0,19.02,19.03,18.95,18.97,20051.0
2022-06-27 15:50:00,18.96,18.96,18.87,18.92,58017.0,18.96,18.96,18.87,18.92,58017.0
2022-06-27 15:55:00,18.91,18.93,18.87,18.87,105596.0,18.91,18.93,18.87,18.87,105596.0
2022-06-28 09:30:00,18.8,19.17,18.68,18.91,15507.0,18.8,19.17,18.68,18.91,15507.0
2022-06-28 09:35:00,18.86,19.19,18.81,19.12,6780.0,18.86,19.19,18.81,19.12,6780.0
2022-06-28 09:40:00,19.13,19.17,19.06,19.06,6676.0,19.13,19.17,19.06,19.06,6676.0
2022-06-28 09:45:00,19.05,19.09,18.98,19.09,11795.0,19.05,19.09,18.98,19.09,11795.0
2022-06-28 09:50:00,19.1,19.2,19.1,19.18,10236.0,19.1,19.2,19.1,19.18,10236.0
2022-06-28 09:55:00,19.17,19.23,19.1,19.17,8568.0,19.17,19.23,19.1,19.17,8568.0
2022-06-28 10:00:00,19.16,19.17,19.0,19.01,9144.0,19.16,19.17,19.0,19.01,9144.0
2022-06-28 10:05:00,18.99,19.0,18.82,18.87,9612.0,18.99,19.0,18.82,18.87,9612.0
2022-06-28 10:10:00,18.87,18.9,18.75,18.9,6658.0,18.87,18.9,18.75,18.9,6658.0
2022-06-28 10:15:00,18.89,18.89,18.7,18.7,8555.0,18.89,18.89,18.7,18.7,8555.0
2022-06-28 10:20:00,18.66,18.69,18.62,18.65,8704.0,18.66,18.69,18.62,18.65,8704.0
2022-06-28 10:25:00,18.64,18.77,18.63,18.73,14942.0,18.64,18.77,18.63,18.73,14942.0
2022-06-28 10:30:00,18.71,18.73,18.64,18.7,16151.0,18.71,18.73,18.64,18.7,16151.0
2022-06-28 10:35:00,18.69,18.82,18.66,18.82,9090.0,18.69,18.82,18.66,18.82,9090.0
2022-06-28 10:40:00,18.83,18.88,18.78,18.86,9878.0,18.83,18.88,18.78,18.86,9878.0
2022-06-28 10:45:00,18.85,18.87,18.75,18.85,15171.0,18.85,18.87,18.75,18.85,15171.0
2022-06-28 10:50:00,18.85,18.88,18.78,18.85,10344.0,18.85,18.88,18.78,18.85,10344.0
2022-06-28 10:55:00,18.87,18.95,18.86,18.93,8122.0,18.87,18.95,18.86,18.93,8122.0
2022-06-28 11:00:00,18.92,19.0,18.92,18.96,11756.0,18.92,19.0,18.92,18.96,11756.0
2022-06-28 11:05:00,18.95,18.99,18.94,18.96,5434.0,18.95,18.99,18.94,18.96,5434.0
2022-06-28 11:10:00,18.96,18.96,18.85,18.85,8342.0,18.96,18.96,18.85,18.85,8342.0
2022-06-28 11:15:00,18.85,18.87,18.76,18.76,13204.0,18.85,18.87,18.76,18.76,13204.0
2022-06-28 11:20:00,18.77,18.77,18.68,18.76,8310.0,18.77,18.77,18.68,18.76,8310.0
2022-06-28 11:25:00,18.77,18.78,18.7,18.72,7900.0,18.77,18.78,18.7,18.72,7900.0
2022-06-28 11:30:00,18.71,18.75,18.69,18.72,8295.0,18.71,18.75,18.69,18.72,8295.0
2022-06-28 11:35:00,18.71,18.72,18.58,18.58,9617.0,18.71,18.72,18.58,18.58,9617.0
2022-06-28 11:40:00,18.57,18.64,18.57,18.63,2729.0,18.57,18.64,18.57,18.63,2729.0
2022-06-28 11:45:00,18.63,18.71,18.63,18.68,8339.0,18.63,18.71,18.63,18.68,8339.0
2022-06-28 11:50:00,18.69,18.7,18.63,18.65,3261.0,18.69,18.7,18.63,18.65,3261.0
2022-06-28 11:55:00,18.66,18.7,18.62,18.66,12083.0,18.66,18.7,18.62,18.66,12083.0
2022-06-28 12:00:00,18.66,18.67,18.59,18.6,8633.0,18.66,18.67,18.59,18.6,8633.0
2022-06-28 12:05:00,18.59,18.72,18.59,18.7,14163.0,18.59,18.72,18.59,18.7,14163.0
2022-06-28 12:10:00,18.7,18.79,18.7,18.75,13244.0,18.7,18.79,18.7,18.75,13244.0
2022-06-28 12:15:00,18.75,18.75,18.63,18.7,13485.0,18.75,18.75,18.63,18.7,13485.0
2022-06-28 12:20:00,18.7,18.74,18.68,18.68,8901.0,18.7,18.74,18.68,18.68,8901.0
2022-06-28 12:25:00,18.68,18.76,18.68,18.76,2486.0,18.68,18.76,18.68,18.76,2486.0
2022-06-28 12:30:00,18.77,18.78,18.66,18.66,6367.0,18.77,18.78,18.66,18.66,6367.0
2022-06-28 12:35:00,18.67,18.79,18.67,18.79,4732.0,18.67,18.79,18.67,18.79,4732.0
2022-06-28 12:40:00,18.81,18.83,18.8,18.83,4200.0,18.81,18.83,18.8,18.83,4200.0
2022-06-28 12:45:00,18.83,18.85,18.78,18.81,9664.0,18.83,18.85,18.78,18.81,9664.0
2022-06-28 12:50:00,18.81,18.82,18.75,18.76,6209.0,18.81,18.82,18.75,18.76,6209.0
2022-06-28 12:55:00,18.75,18.79,18.74,18.78,6066.0,18.75,18.79,18.74,18.78,6066.0
2022-06-28 13:00:00,18.78,18.79,18.72,18.74,16086.0,18.78,18.79,18.72,18.74,16086.0
2022-06-28 13:05:00,18.74,18.74,18.68,18.7,3800.0,18.74,18.74,18.68,18.7,3800.0
2022-06-28 13:10:00,18.69,18.71,18.66,18.69,5906.0,18.69,18.71,18.66,18.69,5906.0
2022-06-28 13:15:00,18.69,18.74,18.69,18.73,5717.0,18.69,18.74,18.69,18.73,5717.0
2022-06-28 13:20:00,18.71,18.76,18.69,18.76,8296.0,18.71,18.76,18.69,18.76,8296.0
2022-06-28 13:25:00,18.75,18.75,18.7,18.73,7764.0,18.75,18.75,18.7,18.73,7764.0
2022-06-28 13:30:00,18.75,18.77,18.73,18.76,5851.0,18.75,18.77,18.73,18.76,5851.0
2022-06-28 13:35:00,18.75,18.82,18.71,18.73,9775.0,18.75,18.82,18.71,18.73,9775.0
2022-06-28 13:40:00,18.72,18.78,18.72,18.74,5500.0,18.72,18.78,18.72,18.74,5500.0
2022-06-28 13:45:00,18.74,18.76,18.7,18.72,6848.0,18.74,18.76,18.7,18.72,6848.0
2022-06-28 13:50:00,18.72,18.73,18.69,18.7,4792.0,18.72,18.73,18.69,18.7,4792.0
2022-06-28 13:55:00,18.7,18.71,18.66,18.66,8958.0,18.7,18.71,18.66,18.66,8958.0
2022-06-28 14:00:00,18.66,18.72,18.66,18.67,8863.0,18.66,18.72,18.66,18.67,8863.0
2022-06-28 14:05:00,18.67,18.67,18.6,18.61,11872.0,18.67,18.67,18.6,18.61,11872.0
2022-06-28 14:10:00,18.61,18.62,18.57,18.58,7281.0,18.61,18.62,18.57,18.58,7281.0
2022-06-28 14:15:00,18.57,18.58,18.52,18.53,6194.0,18.57,18.58,18.52,18.53,6194.0
2022-06-28 14:20:00,18.51,18.6,18.51,18.58,7841.0,18.51,18.6,18.51,18.58,7841.0
2022-06-28 14:25:00,18.58,18.63,18.56,18.63,9070.0,18.58,18.63,18.56,18.63,9070.0
2022-06-28 14:30:00,18.62,18.62,18.55,18.56,10262.0,18.62,18.62,18.55,18.56,10262.0
2022-06-28 14:35:00,18.57,18.58,18.53,18.57,7640.0,18.57,18.58,18.53,18.57,7640.0
2022-06-28 14:40:00,18.57,18.61,18.57,18.61,6512.0,18.57,18.61,18.57,18.61,6512.0
2022-06-28 14:45:00,18.61,18.66,18.61,18.66,14279.0,18.61,18.66,18.61,18.66,14279.0
2022-06-28 14:50:00,18.66,18.66,18.59,18.59,6845.0,18.66,18.66,18.59,18.59,6845.0
2022-06-28 14:55:00,18.6,18.6,18.49,18.52,19601.0,18.6,18.6,18.49,18.52,19601.0
2022-06-28 15:00:00,18.52,18.53,18.45,18.45,7299.0,18.52,18.53,18.45,18.45,7299.0
2022-06-28 15:05:00,18.46,18.47,18.43,18.45,21853.0,18.46,18.47,18.43,18.45,21853.0
2022-06-28 15:10:00,18.46,18.47,18.42,18.46,13273.0,18.46,18.47,18.42,18.46,13273.0
2022-06-28 15:15:00,18.46,18.46,18.43,18.45,6681.0,18.46,18.46,18.43,18.45,6681.0
2022-06-28 15:20:00,18.45,18.5,18.41,18.49,11122.0,18.45,18.5,18.41,18.49,11122.0
2022-06-28 15:25:00,18.49,18.5,18.42,18.46,13096.0,18.49,18.5,18.42,18.46,13096.0
2022-06-28 15:30:00,18.45,18.55,18.45,18.55,20158.0,18.45,18.55,18.45,18.55,20158.0
2022-06-28 15:35:00,18.55,18.55,18.47,18.51,34867.0,18.55,18.55,18.47,18.51,34867.0
2022-06-28 15:40:00,18.5,18.51,18.43,18.45,30961.0,18.5,18.51,18.43,18.45,30961.0
2022-06-28 15:45:00,18.45,18.48,18.4,18.41,23844.0,18.45,18.48,18.4,18.41,23844.0
2022-06-28 15:50:00,18.4,18.43,18.37,18.4,46488.0,18.4,18.43,18.37,18.4,46488.0
2022-06-28 15:55:00,18.41,18.41,18.29,18.33,130171.0,18.41,18.41,18.29,18.33,130171.0
2022-06-29 09:30:00,18.21,18.49,17.71,17.72,45006.0,18.21,18.49,17.71,17.72,45006.0
2022-06-29 09:35:00,17.73,17.83,17.61,17.64,31191.0,17.73,17.83,17.61,17.64,31191.0
2022-06-29 09:40:00,17.63,17.8,17.55,17.7,15377.0,17.63,17.8,17.55,17.7,15377.0
2022-06-29 09:45:00,17.71,17.81,17.6,17.81,13987.0,17.71,17.81,17.6,17.81,13987.0
2022-06-29 09:50:00,17.77,17.85,17.63,17.65,20421.0,17.77,17.85,17.63,17.65,20421.0
2022-06-29 09:55:00,17.6,17.73,17.58,17.65,15990.0,17.6,17.73,17.58,17.65,15990.0
2022-06-29 10:00:00,17.65,17.78,17.57,17.65,19703.0,17.65,17.78,17.57,17.65,19703.0
2022-06-29 10:05:00,17.64,17.73,17.62,17.64,10915.0,17.64,17.73,17.62,17.64,10915.0
2022-06-29 10:10:00,17.65,17.75,17.65,17.65,9770.0,17.65,17.75,17.65,17.65,9770.0
2022-06-29 10:15:00,17.65,17.68,17.47,17.5,33897.0,17.65,17.68,17.47,17.5,33897.0
2022-06-29 10:20:00,17.51,17.59,17.5,17.59,12404.0,17.51,17.59,17.5,17.59,12404.0
2022-06-29 10:25:00,17.6,17.68,17.59,17.61,13219.0,17.6,17.68,17.59,17.61,13219.0
2022-06-29 10:30:00,17.61,17.73,17.6,17.68,17106.0,17.61,17.73,17.6,17.68,17106.0
2022-06-29 10:35:00,17.69,17.75,17.66,17.74,10389.0,17.69,17.75,17.66,17.74,10389.0
2022-06-29 10:40:00,17.74,17.84,17.74,17.84,10935.0,17.74,17.84,17.74,17.84,10935.0
2022-06-29 10:45:00,17.84,17.88,17.78,17.86,16659.0,17.84,17.88,17.78,17.86,16659.0
2022-06-29 10:50:00,17.86,17.9,17.73,17.76,11285.0,17.86,17.9,17.73,17.76,11285.0
2022-06-29 10:55:00,17.74,17.76,17.73,17.76,4841.0,17.74,17.76,17.73,17.76,4841.0
2022-06-29 11:00:00,17.75,17.77,17.66,17.66,12713.0,17.75,17.77,17.66,17.66,12713.0
2022-06-29 11:05:00,17.68,17.76,17.65,17.75,10479.0,17.68,17.76,17.65,17.75,10479.0
2022-06-29 11:10:00,17.75,17.78,17.71,17.74,6813.0,17.75,17.78,17.71,17.74,6813.0
2022-06-29 11:15:00,17.79,17.8,17.75,17.79,1914.0,17.79,17.8,17.75,17.79,1914.0
2022-06-29 11:20:00,17.8,17.82,17.7,17.71,9019.0,17.8,17.82,17.7,17.71,9019.0
2022-06-29 11:25:00,17.73,17.81,17.72,17.79,3020.0,17.73,17.81,17.72,17.79,3020.0
2022-06-29 11:30:00,17.8,17.89,17.8,17.88,3987.0,17.8,17.89,17.8,17.88,3987.0
2022-06-29 11:35:00,17.9,17.91,17.82,17.85,7141.0,17.9,17.91,17.82,17.85,7141.0
2022-06-29 11:40:00,17.83,17.84,17.77,17.77,3099.0,17.83,17.84,17.77,17.77,3099.0
2022-06-29 11:45:00,17.77,17.82,17.76,17.82,5390.0,17.77,17.82,17.76,17.82,5390.0
2022-06-29 11:50:00,17.81,17.88,17.8,17.88,3073.0,17.81,17.88,17.8,17.88,3073.0
2022-06-29 11:55:00,17.87,17.88,17.82,17.84,3500.0,17.87,17.88,17.82,17.84,3500.0
2022-06-29 12:00:00,17.83,17.83,17.73,17.75,4457.0,17.83,17.83,17.73,17.75,4457.0
2022-06-29 12:05:00,17.73,17.73,17.64,17.64,4559.0,17.73,17.73,17.64,17.64,4559.0
2022-06-29 12:10:00,17.64,17.65,17.61,17.64,3953.0,17.64,17.65,17.61,17.64,3953.0
2022-06-29 12:15:00,17.65,17.73,17.65,17.72,5111.0,17.65,17.73,17.65,17.72,5111.0
2022-06-29 12:20:00,17.73,17.74,17.64,17.64,3645.0,17.73,17.74,17.64,17.64,3645.0
2022-06-29 12:25:00,17.62,17.65,17.6,17.64,4809.0,17.62,17.65,17.6,17.64,4809.0
2022-06-29 12:30:00,17.64,17.64,17.59,17.59,2696.0,17.64,17.64,17.59,17.59,2696.0
2022-06-29 12:35:00,17.6,17.62,17.56,17.6,8610.0,17.6,17.62,17.56,17.6,8610.0
2022-06-29 12:40:00,17.6,17.6,17.58,17.6,3615.0,17.6,17.6,17.58,17.6,3615.0
2022-06-29 12:45:00,17.6,17.62,17.57,17.58,6489.0,17.6,17.62,17.57,17.58,6489.0
2022-06-29 12:50:00,17.57,17.6,17.56,17.59,2870.0,17.57,17.6,17.56,17.59,2870.0
2022-06-29 12:55:00,17.6,17.61,17.57,17.58,4601.0,17.6,17.61,17.57,17.58,4601.0
2022-06-29 13:00:00,17.58,17.6,17.55,17.57,5727.0,17.58,17.6,17.55,17.57,5727.0
2022-06-29 13:05:00,17.57,17.63,17.57,17.62,4577.0,17.57,17.63,17.57,17.62,4577.0
2022-06-29 13:10:00,17.63,17.65,17.55,17.55,7058.0,17.63,17.65,17.55,17.55,7058.0
2022-06-29 13:15:00,17.54,17.54,17.52,17.52,2440.0,17.54,17.54,17.52,17.52,2440.0
2022-06-29 13:20:00,17.52,17.52,17.47,17.5,10262.0,17.52,17.52,17.47,17.5,10262.0
2022-06-29 13:25:00,17.5,17.55,17.49,17.52,6710.0,17.5,17.55,17.49,17.52,6710.0
2022-06-29 13:30:00,17.52,17.53,17.42,17.46,7161.0,17.52,17.53,17.42,17.46,7161.0
2022-06-29 13:35:00,17.46,17.51,17.46,17.51,2606.0,17.46,17.51,17.46,17.51,2606.0
2022-06-29 13:40:00,17.52,17.53,17.51,17.52,4220.0,17.52,17.53,17.51,17.52,4220.0
2022-06-29 13:45:00,17.54,17.59,17.53,17.56,5762.0,17.54,17.59,17.53,17.56,5762.0
2022-06-29 13:50:00,17.57,17.59,17.55,17.57,3030.0,17.57,17.59,17.55,17.57,3030.0
2022-06-29 13:55:00,17.58,17.64,17.58,17.63,8862.0,17.58,17.64,17.58,17.63,8862.0
2022-06-29 14:00:00,17.61,17.7,17.61,17.7,5751.0,17.61,17.7,17.61,17.7,5751.0
2022-06-29 14:05:00,17.7,17.73,17.69,17.71,7715.0,17.7,17.73,17.69,17.71,7715.0
2022-06-29 14:10:00,17.7,17.71,17.68,17.69,5701.0,17.7,17.71,17.68,17.69,5701.0
2022-06-29 14:15:00,17.7,17.76,17.69,17.74,21815.0,17.7,17.76,17.69,17.74,21815.0
2022-06-29 14:20:00,17.75,17.75,17.62,17.64,9275.0,17.75,17.75,17.62,17.64,9275.0
2022-06-29 14:25:00,17.64,17.68,17.64,17.67,2803.0,17.64,17.68,17.64,17.67,2803.0
2022-06-29 14:30:00,17.68,17.68,17.63,17.64,5870.0,17.68,17.68,17.63,17.64,5870.0
2022-06-29 14:35:00,17.63,17.63,17.59,17.61,5327.0,17.63,17.63,17.59,17.61,5327.0
2022-06-29 14:40:00,17.61,17.61,17.57,17.57,6001.0,17.61,17.61,17.57,17.57,6001.0
2022-06-29 14:45:00,17.57,17.59,17.56,17.58,5403.0,17.57,17.59,17.56,17.58,5403.0
2022-06-29 14:50:00,17.58,17.64,17.58,17.64,5084.0,17.58,17.64,17.58,17.64,5084.0
2022-06-29 14:55:00,17.63,17.68,17.63,17.64,6750.0,17.63,17.68,17.63,17.64,6750.0
2022-06-29 15:00:00,17.64,17.65,17.6,17.64,6472.0,17.64,17.65,17.6,17.64,6472.0
2022-06-29 15:05:00,17.64,17.72,17.64,17.7,6067.0,17.64,17.72,17.64,17.7,6067.0
2022-06-29 15:10:00,17.7,17.73,17.7,17.72,11594.0,17.7,17.73,17.7,17.72,11594.0
2022-06-29 15:15:00,17.73,17.78,17.7,17.7,9602.0,17.73,17.78,17.7,17.7,9602.0
2022-06-29 15:20:00,17.71,17.72,17.69,17.72,3926.0,17.71,17.72,17.69,17.72,3926.0
2022-06-29 15:25:00,17.72,17.76,17.71,17.76,8085.0,17.72,17.76,17.71,17.76,8085.0
2022-06-29 15:30:00,17.77,17.77,17.68,17.71,19987.0,17.77,17.77,17.68,17.71,19987.0
2022-06-29 15:35:00,17.71,17.73,17.68,17.69,17098.0,17.71,17.73,17.68,17.69,17098.0
2022-06-29 15:40:00,17.69,17.7,17.66,17.68,20283.0,17.69,17.7,17.66,17.68,20283.0
2022-06-29 15:45:00,17.68,17.7,17.65,17.7,22254.0,17.68,17.7,17.65,17.7,22254.0
2022-06-29 15:50:00,17.7,17.77,17.65,17.68,52291.0,17.7,17.77,17.65,17.68,52291.0
2022-06-29 15:55:00,17.68,17.78,17.67,17.73,67181.0,17.68,17.78,17.67,17.73,67181.0
2022-06-30 09:30:00,17.5,17.5,17.25,17.25,21205.0,17.5,17.5,17.25,17.25,21205.0
2022-06-30 09:35:00,17.21,17.22,16.97,17.1,36994.0,17.21,17.22,16.97,17.1,36994.0
2022-06-30 09:40:00,17.06,17.22,17.06,17.2,28295.0,17.06,17.22,17.06,17.2,28295.0
2022-06-30 09:45:00,17.16,17.22,17.07,17.18,14332.0,17.16,17.22,17.07,17.18,14332.0
2022-06-30 09:50:00,17.15,17.15,17.08,17.11,8192.0,17.15,17.15,17.08,17.11,8192.0
2022-06-30 09:55:00,17.09,17.14,17.03,17.09,12007.0,17.09,17.14,17.03,17.09,12007.0
2022-06-30 10:00:00,17.1,17.22,17.09,17.16,12179.0,17.1,17.22,17.09,17.16,12179.0
2022-06-30 10:05:00,17.14,17.21,17.06,17.1,19212.0,17.14,17.21,17.06,17.1,19212.0
2022-06-30 10:10:00,17.09,17.15,17.03,17.15,7554.0,17.09,17.15,17.03,17.15,7554.0
2022-06-30 10:15:00,17.17,17.23,17.14,17.21,6003.0,17.17,17.23,17.14,17.21,6003.0
2022-06-30 10:20:00,17.19,17.26,17.17,17.2,4905.0,17.19,17.26,17.17,17.2,4905.0
2022-06-30 10:25:00,17.23,17.27,17.21,17.24,5002.0,17.23,17.27,17.21,17.24,5002.0
2022-06-30 10:30:00,17.22,17.38,17.21,17.37,9390.0,17.22,17.38,17.21,17.37,9390.0
2022-06-30 10:35:00,17.37,17.37,17.24,17.26,7357.0,17.37,17.37,17.24,17.26,7357.0
2022-06-30 10:40:00,17.24,17.31,17.21,17.24,7684.0,17.24,17.31,17.21,17.24,7684.0
2022-06-30 10:45:00,17.25,17.29,17.22,17.22,5370.0,17.25,17.29,17.22,17.22,5370.0
2022-06-30 10:50:00,17.21,17.32,17.19,17.29,3868.0,17.21,17.32,17.19,17.29,3868.0
2022-06-30 10:55:00,17.29,17.38,17.28,17.35,9423.0,17.29,17.38,17.28,17.35,9423.0
2022-06-30 11:00:00,17.34,17.36,17.28,17.3,6100.0,17.34,17.36,17.28,17.3,6100.0
2022-06-30 11:05:00,17.32,17.42,17.32,17.42,2735.0,17.32,17.42,17.32,17.42,2735.0
2022-06-30 11:10:00,17.42,17.43,17.38,17.41,5586.0,17.42,17.43,17.38,17.41,5586.0
2022-06-30 11:15:00,17.41,17.43,17.34,17.35,4894.0,17.41,17.43,17.34,17.35,4894.0
2022-06-30 11:20:00,17.36,17.43,17.36,17.43,5633.0,17.36,17.43,17.36,17.43,5633.0
2022-06-30 11:25:00,17.42,17.46,17.4,17.44,8428.0,17.42,17.46,17.4,17.44,8428.0
2022-06-30 11:30:00,17.43,17.44,17.34,17.34,6310.0,17.43,17.44,17.34,17.34,6310.0
2022-06-30 11:35:00,17.34,17.36,17.29,17.36,4053.0,17.34,17.36,17.29,17.36,4053.0
2022-06-30 11:40:00,17.37,17.42,17.36,17.38,5576.0,17.37,17.42,17.36,17.38,5576.0
2022-06-30 11:45:00,17.37,17.48,17.37,17.46,12058.0,17.37,17.48,17.37,17.46,12058.0
2022-06-30 11:50:00,17.45,17.45,17.3,17.3,11264.0,17.45,17.45,17.3,17.3,11264.0
2022-06-30 11:55:00,17.31,17.33,17.28,17.33,5510.0,17.31,17.33,17.28,17.33,5510.0
2022-06-30 12:00:00,17.33,17.33,17.19,17.21,8023.0,17.33,17.33,17.19,17.21,8023.0
2022-06-30 12:05:00,17.21,17.21,17.12,17.14,6657.0,17.21,17.21,17.12,17.14,6657.0
2022-06-30 12:10:00,17.12,17.21,17.12,17.21,6510.0,17.12,17.21,17.12,17.21,6510.0
2022-06-30 12:15:00,17.21,17.21,17.16,17.16,3690.0,17.21,17.21,17.16,17.16,3690.0
2022-06-30 12:20:00,17.16,17.29,17.15,17.29,8204.0,17.16,17.29,17.15,17.29,8204.0
2022-06-30 12:25:00,17.29,17.36,17.29,17.34,5502.0,17.29,17.36,17.29,17.34,5502.0
2022-06-30 12:30:00,17.36,17.42,17.33,17.33,4900.0,17.36,17.42,17.33,17.33,4900.0
2022-06-30 12:35:00,17.33,17.33,17.29,17.29,5728.0,17.33,17.33,17.29,17.29,5728.0
2022-06-30 12:40:00,17.29,17.35,17.29,17.33,3443.0,17.29,17.35,17.29,17.33,3443.0
2022-06-30 12:45:00,17.34,17.37,17.29,17.29,11412.0,17.34,17.37,17.29,17.29,11412.0
2022-06-30 12:50:00,17.28,17.33,17.27,17.31,3200.0,17.28,17.33,17.27,17.31,3200.0
2022-06-30 12:55:00,17.32,17.33,17.25,17.3,5928.0,17.32,17.33,17.25,17.3,5928.0
2022-06-30 13:00:00,17.29,17.31,17.29,17.3,1000.0,17.29,17.31,17.29,17.3,1000.0
2022-06-30 13:05:00,17.32,17.32,17.22,17.22,4102.0,17.32,17.32,17.22,17.22,4102.0
2022-06-30 13:10:00,17.21,17.22,17.17,17.17,5652.0,17.21,17.22,17.17,17.17,5652.0
2022-06-30 13:15:00,17.18,17.25,17.18,17.23,6184.0,17.18,17.25,17.18,17.23,6184.0
2022-06-30 13:20:00,17.23,17.3,17.23,17.29,3451.0,17.23,17.3,17.23,17.29,3451.0
2022-06-30 13:25:00,17.3,17.31,17.29,17.3,2400.0,17.3,17.31,17.29,17.3,2400.0
2022-06-30 13:30:00,17.3,17.33,17.3,17.31,4402.0,17.3,17.33,17.3,17.31,4402.0
2022-06-30 13:35:00,17.3,17.33,17.3,17.32,2851.0,17.3,17.33,17.3,17.32,2851.0
2022-06-30 13:40:00,17.34,17.34,17.28,17.28,4022.0,17.34,17.34,17.28,17.28,4022.0
2022-06-30 13:45:00,17.27,17.32,17.27,17.32,3791.0,17.27,17.32,17.27,17.32,3791.0
2022-06-30 13:50:00,17.34,17.37,17.32,17.34,6218.0,17.34,17.37,17.32,17.34,6218.0
2022-06-30 13:55:00,17.34,17.34,17.28,17.29,4115.0,17.34,17.34,17.28,17.29,4115.0
2022-06-30 14:00:00,17.29,17.3,17.26,17.28,6727.0,17.29,17.3,17.26,17.28,6727.0
2022-06-30 14:05:00,17.28,17.29,17.24,17.26,8375.0,17.28,17.29,17.24,17.26,8375.0
2022-06-30 14:10:00,17.27,17.31,17.27,17.28,3962.0,17.27,17.31,17.27,17.28,3962.0
2022-06-30 14:15:00,17.28,17.32,17.27,17.32,6624.0,17.28,17.32,17.27,17.32,6624.0
2022-06-30 14:20:00,17.32,17.32,17.24,17.24,5269.0,17.32,17.32,17.24,17.24,5269.0
2022-06-30 14:25:00,17.23,17.28,17.21,17.27,8485.0,17.23,17.28,17.21,17.27,8485.0
2022-06-30 14:30:00,17.27,17.29,17.26,17.28,3265.0,17.27,17.29,17.26,17.28,3265.0
2022-06-30 14:35:00,17.27,17.28,17.23,17.27,7792.0,17.27,17.28,17.23,17.27,7792.0
2022-06-30 14:40:00,17.27,17.27,17.21,17.21,8217.0,17.27,17.27,17.21,17.21,8217.0
2022-06-30 14:45:00,17.21,17.28,17.2,17.27,7517.0,17.21,17.28,17.2,17.27,7517.0
2022-06-30 14:50:00,17.26,17.26,17.18,17.21,8328.0,17.26,17.26,17.18,17.21,8328.0
2022-06-30 14:55:00,17.2,17.24,17.18,17.2,10343.0,17.2,17.24,17.18,17.2,10343.0
2022-06-30 15:00:00,17.2,17.23,17.19,17.19,7916.0,17.2,17.23,17.19,17.19,7916.0
2022-06-30 15:05:00,17.19,17.19,17.09,17.1,10232.0,17.19,17.19,17.09,17.1,10232.0
2022-06-30 15:10:00,17.1,17.16,17.08,17.16,10622.0,17.1,17.16,17.08,17.16,10622.0
2022-06-30 15:15:00,17.16,17.16,17.1,17.13,11588.0,17.16,17.16,17.1,17.13,11588.0
2022-06-30 15:20:00,17.13,17.16,17.13,17.14,7975.0,17.13,17.16,17.13,17.14,7975.0
2022-06-30 15:25:00,17.14,17.19,17.14,17.19,10711.0,17.14,17.19,17.14,17.19,10711.0
2022-06-30 15:30:00,17.19,17.21,17.1,17.1,20660.0,17.19,17.21,17.1,17.1,20660.0
2022-06-30 15:35:00,17.11,17.11,16.99,17.0,20668.0,17.11,17.11,16.99,17.0,20668.0
2022-06-30 15:40:00,17.0,17.0,16.88,16.89,31520.0,17.0,17.0,16.88,16.89,31520.0
2022-06-30 15:45:00,16.89,16.96,16.86,16.88,36552.0,16.89,16.96,16.86,16.88,36552.0
2022-06-30 15:50:00,16.88,16.89,16.75,16.82,106012.0,16.88,16.89,16.75,16.82,106012.0
2022-06-30 15:55:00,16.82,16.92,16.82,16.9,137995.0,16.82,16.92,16.82,16.9,137995.0
2022-07-01 09:30:00,16.62,16.92,16.6,16.62,40922.0,16.62,16.92,16.6,16.62,40922.0
2022-07-01 09:35:00,16.69,16.77,16.63,16.67,9874.0,16.69,16.77,16.63,16.67,9874.0
2022-07-01 09:40:00,16.66,16.76,16.59,16.64,22726.0,16.66,16.76,16.59,16.64,22726.0
2022-07-01 09:45:00,16.62,16.98,16.6,16.89,12231.0,16.62,16.98,16.6,16.89,12231.0
2022-07-01 09:50:00,16.91,16.93,16.82,16.91,20173.0,16.91,16.93,16.82,16.91,20173.0
2022-07-01 09:55:00,16.93,17.1,16.93,17.0,18078.0,16.93,17.1,16.93,17.0,18078.0
2022-07-01 10:00:00,17.01,17.11,16.88,16.95,17996.0,17.01,17.11,16.88,16.95,17996.0
2022-07-01 10:05:00,16.95,17.02,16.88,16.96,18226.0,16.95,17.02,16.88,16.96,18226.0
2022-07-01 10:10:00,16.96,16.96,16.69,16.77,20096.0,16.96,16.96,16.69,16.77,20096.0
2022-07-01 10:15:00,16.77,16.78,16.63,16.7,17010.0,16.77,16.78,16.63,16.7,17010.0
2022-07-01 10:20:00,16.72,16.74,16.64,16.69,13130.0,16.72,16.74,16.64,16.69,13130.0
2022-07-01 10:25:00,16.68,16.71,16.61,16.66,28859.0,16.68,16.71,16.61,16.66,28859.0
2022-07-01 10:30:00,16.66,16.68,16.61,16.61,7631.0,16.66,16.68,16.61,16.61,7631.0
2022-07-01 10:35:00,16.6,16.6,16.53,16.6,12089.0,16.6,16.6,16.53,16.6,12089.0
2022-07-01 10:40:00,16.59,16.71,16.57,16.71,12756.0,16.59,16.71,16.57,16.71,12756.0
2022-07-01 10:45:00,16.72,16.75,16.62,16.62,30782.0,16.72,16.75,16.62,16.62,30782.0
2022-07-01 10:50:00,16.64,16.67,16.55,16.65,21165.0,16.64,16.67,16.55,16.65,21165.0
2022-07-01 10:55:00,16.65,16.72,16.63,16.63,11562.0,16.65,16.72,16.63,16.63,11562.0
2022-07-01 11:00:00,16.64,16.65,16.59,16.62,11576.0,16.64,16.65,16.59,16.62,11576.0
2022-07-01 11:05:00,16.61,16.75,16.59,16.72,15541.0,16.61,16.75,16.59,16.72,15541.0
2022-07-01 11:10:00,16.71,16.74,16.67,16.71,13367.0,16.71,16.74,16.67,16.71,13367.0
2022-07-01 11:15:00,16.72,16.75,16.68,16.68,11330.0,16.72,16.75,16.68,16.68,11330.0
2022-07-01 11:20:00,16.67,16.7,16.65,16.68,7788.0,16.67,16.7,16.65,16.68,7788.0
2022-07-01 11:25:00,16.69,16.69,16.61,16.64,5263.0,16.69,16.69,16.61,16.64,5263.0
2022-07-01 11:30:00,16.65,16.75,16.65,16.73,6508.0,16.65,16.75,16.65,16.73,6508.0
2022-07-01 11:35:00,16.73,16.74,16.67,16.67,8240.0,16.73,16.74,16.67,16.67,8240.0
2022-07-01 11:40:00,16.67,16.74,16.66,16.71,4802.0,16.67,16.74,16.66,16.71,4802.0
2022-07-01 11:45:00,16.71,16.74,16.68,16.73,4547.0,16.71,16.74,16.68,16.73,4547.0
2022-07-01 11:50:00,16.72,16.72,16.63,16.63,15070.0,16.72,16.72,16.63,16.63,15070.0
2022-07-01 11:55:00,16.64,16.69,16.64,16.69,5936.0,16.64,16.69,16.64,16.69,5936.0
2022-07-01 12:00:00,16.67,16.71,16.65,16.71,5673.0,16.67,16.71,16.65,16.71,5673.0
2022-07-01 12:05:00,16.71,16.74,16.71,16.72,4487.0,16.71,16.74,16.71,16.72,4487.0
2022-07-01 12:10:00,16.72,16.75,16.71,16.73,9026.0,16.72,16.75,16.71,16.73,9026.0
2022-07-01 12:15:00,16.73,16.79,16.73,16.75,17985.0,16.73,16.79,16.73,16.75,17985.0
2022-07-01 12:20:00,16.74,16.81,16.73,16.79,9517.0,16.74,16.81,16.73,16.79,9517.0
2022-07-01 12:25:00,16.78,16.8,16.77,16.8,3500.0,16.78,16.8,16.77,16.8,3500.0
2022-07-01 12:30:00,16.8,16.83,16.76,16.78,6798.0,16.8,16.83,16.76,16.78,6798.0
2022-07-01 12:35:00,16.79,16.79,16.74,16.75,9152.0,16.79,16.79,16.74,16.75,9152.0
2022-07-01 12:40:00,16.75,16.75,16.68,16.72,6103.0,16.75,16.75,16.68,16.72,6103.0
2022-07-01 12:45:00,16.72,16.72,16.66,16.7,6582.0,16.72,16.72,16.66,16.7,6582.0
2022-07-01 12:50:00,16.71,16.76,16.7,16.76,3300.0,16.71,16.76,16.7,16.76,3300.0
2022-07-01 12:55:00,16.77,16.78,16.66,16.66,7780.0,16.77,16.78,16.66,16.66,7780.0
2022-07-01 13:00:00,16.67,16.69,16.66,16.66,4702.0,16.67,16.69,16.66,16.66,4702.0
2022-07-01 13:05:00,16.66,16.7,16.65,16.7,3957.0,16.66,16.7,16.65,16.7,3957.0
2022-07-01 13:10:00,16.71,16.76,16.7,16.76,4547.0,16.71,16.76,16.7,16.76,4547.0
2022-07-01 13:15:00,16.78,16.8,16.74,16.8,5847.0,16.78,16.8,16.74,16.8,5847.0
2022-07-01 13:20:00,16.8,16.84,16.79,16.84,3398.0,16.8,16.84,16.79,16.84,3398.0
2022-07-01 13:25:00,16.84,16.91,16.84,16.9,2890.0,16.84,16.91,16.84,16.9,2890.0
2022-07-01 13:30:00,16.9,16.94,16.9,16.92,6410.0,16.9,16.94,16.9,16.92,6410.0
2022-07-01 13:35:00,16.92,17.02,16.91,16.98,11488.0,16.92,17.02,16.91,16.98,11488.0
2022-07-01 13:40:00,16.98,17.02,16.96,17.0,5448.0,16.98,17.02,16.96,17.0,5448.0
2022-07-01 13:45:00,17.01,17.1,17.01,17.1,6507.0,17.01,17.1,17.01,17.1,6507.0
2022-07-01 13:50:00,17.11,17.12,17.07,17.07,6075.0,17.11,17.12,17.07,17.07,6075.0
2022-07-01 13:55:00,17.08,17.1,17.07,17.1,2803.0,17.08,17.1,17.07,17.1,2803.0
2022-07-01 14:00:00,17.1,17.1,17.07,17.07,6099.0,17.1,17.1,17.07,17.07,6099.0
2022-07-01 14:05:00,17.08,17.09,17.07,17.07,4913.0,17.08,17.09,17.07,17.07,4913.0
2022-07-01 14:10:00,17.07,17.13,17.05,17.13,7005.0,17.07,17.13,17.05,17.13,7005.0
2022-07-01 14:15:00,17.13,17.14,17.08,17.14,8578.0,17.13,17.14,17.08,17.14,8578.0
2022-07-01 14:20:00,17.14,17.21,17.13,17.21,7863.0,17.14,17.21,17.13,17.21,7863.0
2022-07-01 14:25:00,17.21,17.21,17.14,17.14,7828.0,17.21,17.21,17.14,17.14,7828.0
2022-07-01 14:30:00,17.15,17.19,17.14,17.18,6759.0,17.15,17.19,17.14,17.18,6759.0
2022-07-01 14:35:00,17.18,17.18,17.15,17.18,10551.0,17.18,17.18,17.15,17.18,10551.0
2022-07-01 14:40:00,17.18,17.19,17.17,17.18,9245.0,17.18,17.19,17.17,17.18,9245.0
2022-07-01 14:45:00,17.18,17.22,17.18,17.2,7963.0,17.18,17.22,17.18,17.2,7963.0
2022-07-01 14:50:00,17.19,17.2,17.13,17.13,9226.0,17.19,17.2,17.13,17.13,9226.0
2022-07-01 14:55:00,17.13,17.15,17.1,17.11,9220.0,17.13,17.15,17.1,17.11,9220.0
2022-07-01 15:00:00,17.12,17.14,17.03,17.07,12518.0,17.12,17.14,17.03,17.07,12518.0
2022-07-01 15:05:00,17.07,17.1,17.06,17.07,6893.0,17.07,17.1,17.06,17.07,6893.0
2022-07-01 15:10:00,17.07,17.1,17.06,17.07,9021.0,17.07,17.1,17.06,17.07,9021.0
2022-07-01 15:15:00,17.07,17.09,17.04,17.05,7639.0,17.07,17.09,17.04,17.05,7639.0
2022-07-01 15:20:00,17.05,17.06,17.02,17.06,12706.0,17.05,17.06,17.02,17.06,12706.0
2022-07-01 15:25:00,17.06,17.1,17.05,17.09,9571.0,17.06,17.1,17.05,17.09,9571.0
2022-07-01 15:30:00,17.09,17.12,17.05,17.05,20408.0,17.09,17.12,17.05,17.05,20408.0
2022-07-01 15:35:00,17.06,17.08,17.04,17.07,15647.0,17.06,17.08,17.04,17.07,15647.0
2022-07-01 15:40:00,17.07,17.1,17.07,17.09,28273.0,17.07,17.1,17.07,17.09,28273.0
2022-07-01 15:45:00,17.09,17.21,17.09,17.21,33742.0,17.09,17.21,17.09,17.21,33742.0
2022-07-01 15:50:00,17.21,17.23,17.1,17.14,52031.0,17.21,17.23,17.1,17.14,52031.0
2022-07-01 15:55:00,17.14,17.19,17.13,17.18,90275.0,17.14,17.19,17.13,17.18,90275.0
2022-07-05 09:30:00,16.85,17.04,16.8,16.96,20680.0,16.85,17.04,16.8,16.96,20680.0
2022-07-05 09:35:00,16.89,17.04,16.85,16.99,9242.0,16.89,17.04,16.85,16.99,9242.0
2022-07-05 09:40:00,17.0,17.12,16.97,16.99,8255.0,17.0,17.12,16.97,16.99,8255.0
2022-07-05 09:45:00,16.99,17.1,16.96,16.97,10411.0,16.99,17.1,16.96,16.97,10411.0
2022-07-05 09:50:00,16.97,17.01,16.91,16.99,3989.0,16.97,17.01,16.91,16.99,3989.0
2022-07-05 09:55:00,17.02,17.02,16.91,16.91,4634.0,17.02,17.02,16.91,16.91,4634.0
2022-07-05 10:00:00,16.9,16.95,16.81,16.82,9724.0,16.9,16.95,16.81,16.82,9724.0
2022-07-05 10:05:00,16.8,16.85,16.75,16.76,11577.0,16.8,16.85,16.75,16.76,11577.0
2022-07-05 10:10:00,16.76,17.0,16.76,17.0,12420.0,16.76,17.0,16.76,17.0,12420.0
2022-07-05 10:15:00,17.02,17.04,16.93,16.96,21496.0,17.02,17.04,16.93,16.96,21496.0
2022-07-05 10:20:00,16.95,17.01,16.87,16.88,9442.0,16.95,17.01,16.87,16.88,9442.0
2022-07-05 10:25:00,16.87,16.9,16.85,16.88,9218.0,16.87,16.9,16.85,16.88,9218.0
2022-07-05 10:30:00,16.88,16.93,16.84,16.87,14212.0,16.88,16.93,16.84,16.87,14212.0
2022-07-05 10:35:00,16.86,17.07,16.85,17.05,13391.0,16.86,17.07,16.85,17.05,13391.0
2022-07-05 10:40:00,17.06,17.08,16.97,16.97,9891.0,17.06,17.08,16.97,16.97,9891.0
2022-07-05 10:45:00,16.96,16.96,16.81,16.86,11240.0,16.96,16.96,16.81,16.86,11240.0
2022-07-05 10:50:00,16.85,16.86,16.79,16.82,11351.0,16.85,16.86,16.79,16.82,11351.0
2022-07-05 10:55:00,16.81,16.88,16.79,16.88,8884.0,16.81,16.88,16.79,16.88,8884.0
2022-07-05 11:00:00,16.86,16.9,16.8,16.9,13189.0,16.86,16.9,16.8,16.9,13189.0
2022-07-05 11:05:00,16.9,16.98,16.9,16.98,4904.0,16.9,16.98,16.9,16.98,4904.0
2022-07-05 11:10:00,17.0,17.02,16.95,16.96,5443.0,17.0,17.02,16.95,16.96,5443.0
2022-07-05 11:15:00,16.95,17.0,16.94,16.97,5141.0,16.95,17.0,16.94,16.97,5141.0
2022-07-05 11:20:00,16.97,17.02,16.96,16.99,5830.0,16.97,17.02,16.96,16.99,5830.0
2022-07-05 11:25:00,16.98,17.01,16.93,17.01,5163.0,16.98,17.01,16.93,17.01,5163.0
2022-07-05 11:30:00,17.0,17.12,16.98,17.09,10260.0,17.0,17.12,16.98,17.09,10260.0
2022-07-05 11:35:00,17.11,17.13,17.06,17.11,7501.0,17.11,17.13,17.06,17.11,7501.0
2022-07-05 11:40:00,17.12,17.3,17.12,17.29,10717.0,17.12,17.3,17.12,17.29,10717.0
2022-07-05 11:45:00,17.29,17.38,17.29,17.36,5511.0,17.29,17.38,17.29,17.36,5511.0
2022-07-05 11:50:00,17.37,17.41,17.33,17.37,10229.0,17.37,17.41,17.33,17.37,10229.0
2022-07-05 11:55:00,17.38,17.46,17.37,17.46,7051.0,17.38,17.46,17.37,17.46,7051.0
2022-07-05 12:00:00,17.45,17.52,17.44,17.45,7349.0,17.45,17.52,17.44,17.45,7349.0
2022-07-05 12:05:00,17.43,17.51,17.41,17.51,6155.0,17.43,17.51,17.41,17.51,6155.0
2022-07-05 12:10:00,17.5,17.57,17.5,17.52,9611.0,17.5,17.57,17.5,17.52,9611.0
2022-07-05 12:15:00,17.52,17.53,17.5,17.51,2928.0,17.52,17.53,17.5,17.51,2928.0
2022-07-05 12:20:00,17.52,17.68,17.52,17.67,7330.0,17.52,17.68,17.52,17.67,7330.0
2022-07-05 12:25:00,17.68,17.71,17.61,17.61,10831.0,17.68,17.71,17.61,17.61,10831.0
2022-07-05 12:30:00,17.63,17.65,17.54,17.55,9187.0,17.63,17.65,17.54,17.55,9187.0
2022-07-05 12:35:00,17.55,17.6,17.55,17.59,8537.0,17.55,17.6,17.55,17.59,8537.0
2022-07-05 12:40:00,17.6,17.6,17.5,17.53,16484.0,17.6,17.6,17.5,17.53,16484.0
2022-07-05 12:45:00,17.51,17.51,17.43,17.46,10615.0,17.51,17.51,17.43,17.46,10615.0
2022-07-05 12:50:00,17.46,17.49,17.43,17.49,6937.0,17.46,17.49,17.43,17.49,6937.0
2022-07-05 12:55:00,17.48,17.49,17.43,17.46,5815.0,17.48,17.49,17.43,17.46,5815.0
2022-07-05 13:00:00,17.45,17.52,17.43,17.51,5124.0,17.45,17.52,17.43,17.51,5124.0
2022-07-05 13:05:00,17.51,17.51,17.42,17.47,6371.0,17.51,17.51,17.42,17.47,6371.0
2022-07-05 13:10:00,17.47,17.54,17.47,17.52,7861.0,17.47,17.54,17.47,17.52,7861.0
2022-07-05 13:15:00,17.54,17.58,17.53,17.57,4751.0,17.54,17.58,17.53,17.57,4751.0
2022-07-05 13:20:00,17.58,17.64,17.56,17.63,16777.0,17.58,17.64,17.56,17.63,16777.0
2022-07-05 13:25:00,17.63,17.65,17.61,17.62,6933.0,17.63,17.65,17.61,17.62,6933.0
2022-07-05 13:30:00,17.62,17.66,17.62,17.65,4205.0,17.62,17.66,17.62,17.65,4205.0
2022-07-05 13:35:00,17.66,17.71,17.66,17.67,7772.0,17.66,17.71,17.66,17.67,7772.0
2022-07-05 13:40:00,17.68,17.7,17.59,17.61,7539.0,17.68,17.7,17.59,17.61,7539.0
2022-07-05 13:45:00,17.6,17.61,17.54,17.56,8851.0,17.6,17.61,17.54,17.56,8851.0
2022-07-05 13:50:00,17.56,17.6,17.56,17.6,8266.0,17.56,17.6,17.56,17.6,8266.0
2022-07-05 13:55:00,17.59,17.61,17.53,17.54,11748.0,17.59,17.61,17.53,17.54,11748.0
2022-07-05 14:00:00,17.53,17.66,17.51,17.66,7949.0,17.53,17.66,17.51,17.66,7949.0
2022-07-05 14:05:00,17.66,17.69,17.62,17.67,14110.0,17.66,17.69,17.62,17.67,14110.0
2022-07-05 14:10:00,17.66,17.67,17.62,17.64,14142.0,17.66,17.67,17.62,17.64,14142.0
2022-07-05 14:15:00,17.65,17.67,17.59,17.62,11552.0,17.65,17.67,17.59,17.62,11552.0
2022-07-05 14:20:00,17.61,17.63,17.58,17.62,8190.0,17.61,17.63,17.58,17.62,8190.0
2022-07-05 14:25:00,17.6,17.63,17.59,17.6,10526.0,17.6,17.63,17.59,17.6,10526.0
2022-07-05 14:30:00,17.6,17.68,17.6,17.66,8771.0,17.6,17.68,17.6,17.66,8771.0
2022-07-05 14:35:00,17.67,17.71,17.66,17.71,7318.0,17.67,17.71,17.66,17.71,7318.0
2022-07-05 14:40:00,17.7,17.7,17.62,17.62,7433.0,17.7,17.7,17.62,17.62,7433.0
2022-07-05 14:45:00,17.61,17.63,17.58,17.6,6442.0,17.61,17.63,17.58,17.6,6442.0
2022-07-05 14:50:00,17.6,17.62,17.57,17.58,6267.0,17.6,17.62,17.57,17.58,6267.0
2022-07-05 14:55:00,17.59,17.6,17.57,17.58,8899.0,17.59,17.6,17.57,17.58,8899.0
2022-07-05 15:00:00,17.57,17.59,17.53,17.56,9254.0,17.57,17.59,17.53,17.56,9254.0
2022-07-05 15:05:00,17.58,17.63,17.57,17.59,10576.0,17.58,17.63,17.57,17.59,10576.0
2022-07-05 15:10:00,17.6,17.61,17.57,17.59,7672.0,17.6,17.61,17.57,17.59,7672.0
2022-07-05 15:15:00,17.58,17.6,17.56,17.57,12926.0,17.58,17.6,17.56,17.57,12926.0
2022-07-05 15:20:00,17.57,17.65,17.56,17.64,15372.0,17.57,17.65,17.56,17.64,15372.0
2022-07-05 15:25:00,17.65,17.68,17.61,17.66,17342.0,17.65,17.68,17.61,17.66,17342.0
2022-07-05 15:30:00,17.66,17.69,17.63,17.69,22581.0,17.66,17.69,17.63,17.69,22581.0
2022-07-05 15:35:00,17.69,17.69,17.62,17.64,20608.0,17.69,17.69,17.62,17.64,20608.0
2022-07-05 15:40:00,17.65,17.68,17.6,17.61,37887.0,17.65,17.68,17.6,17.61,37887.0
2022-07-05 15:45:00,17.6,17.63,17.58,17.61,50399.0,17.6,17.63,17.58,17.61,50399.0
2022-07-05 15:50:00,17.6,17.67,17.58,17.63,72873.0,17.6,17.67,17.58,17.63,72873.0
2022-07-05 15:55:00,17.62,17.64,17.57,17.59,144096.0,17.62,17.64,17.57,17.59,144096.0
2022-07-06 09:30:00,17.49,17.9,17.49,17.8,24714.0,17.49,17.9,17.49,17.8,24714.0
2022-07-06 09:35:00,17.78,17.8,17.29,17.32,21138.0,17.78,17.8,17.29,17.32,21138.0
2022-07-06 09:40:00,17.35,17.55,17.29,17.5,22831.0,17.35,17.55,17.29,17.5,22831.0
2022-07-06 09:45:00,17.51,17.55,17.4,17.44,10468.0,17.51,17.55,17.4,17.44,10468.0
2022-07-06 09:50:00,17.41,17.43,17.33,17.34,7539.0,17.41,17.43,17.33,17.34,7539.0
2022-07-06 09:55:00,17.36,17.51,17.31,17.5,8385.0,17.36,17.51,17.31,17.5,8385.0
2022-07-06 10:00:00,17.47,17.47,17.35,17.4,9527.0,17.47,17.47,17.35,17.4,9527.0
2022-07-06 10:05:00,17.41,17.48,17.36,17.36,5472.0,17.41,17.48,17.36,17.36,5472.0
2022-07-06 10:10:00,17.35,17.35,17.13,17.18,6556.0,17.35,17.35,17.13,17.18,6556.0
2022-07-06 10:15:00,17.2,17.22,17.12,17.12,7398.0,17.2,17.22,17.12,17.12,7398.0
2022-07-06 10:20:00,17.13,17.18,17.1,17.16,3950.0,17.13,17.18,17.1,17.16,3950.0
2022-07-06 10:25:00,17.16,17.18,17.1,17.1,7783.0,17.16,17.18,17.1,17.1,7783.0
2022-07-06 10:30:00,17.11,17.12,17.0,17.06,10687.0,17.11,17.12,17.0,17.06,10687.0
2022-07-06 10:35:00,17.08,17.16,17.08,17.14,12837.0,17.08,17.16,17.08,17.14,12837.0
2022-07-06 10:40:00,17.14,17.28,17.1,17.26,6006.0,17.14,17.28,17.1,17.26,6006.0
2022-07-06 10:45:00,17.26,17.27,17.16,17.16,8176.0,17.26,17.27,17.16,17.16,8176.0
2022-07-06 10:50:00,17.17,17.19,17.15,17.16,7164.0,17.17,17.19,17.15,17.16,7164.0
2022-07-06 10:55:00,17.14,17.16,17.1,17.1,5350.0,17.14,17.16,17.1,17.1,5350.0
2022-07-06 11:00:00,17.11,17.13,16.99,17.01,6614.0,17.11,17.13,16.99,17.01,6614.0
2022-07-06 11:05:00,17.01,17.11,17.01,17.08,4811.0,17.01,17.11,17.01,17.08,4811.0
2022-07-06 11:10:00,17.07,17.15,17.06,17.15,2898.0,17.07,17.15,17.06,17.15,2898.0
2022-07-06 11:15:00,17.13,17.19,17.13,17.16,4638.0,17.13,17.19,17.13,17.16,4638.0
2022-07-06 11:20:00,17.16,17.16,17.1,17.13,3940.0,17.16,17.16,17.1,17.13,3940.0
2022-07-06 11:25:00,17.13,17.16,17.07,17.16,5195.0,17.13,17.16,17.07,17.16,5195.0
2022-07-06 11:30:00,17.16,17.16,17.06,17.12,5163.0,17.16,17.16,17.06,17.12,5163.0
2022-07-06 11:35:00,17.15,17.21,17.13,17.15,7649.0,17.15,17.21,17.13,17.15,7649.0
2022-07-06 11:40:00,17.15,17.15,17.12,17.12,3500.0,17.15,17.15,17.12,17.12,3500.0
2022-07-06 11:45:00,17.11,17.14,17.1,17.14,3977.0,17.11,17.14,17.1,17.14,3977.0
2022-07-06 11:50:00,17.13,17.15,17.09,17.11,8031.0,17.13,17.15,17.09,17.11,8031.0
2022-07-06 11:55:00,17.11,17.12,17.08,17.09,4923.0,17.11,17.12,17.08,17.09,4923.0
2022-07-06 12:00:00,17.09,17.11,17.08,17.08,3404.0,17.09,17.11,17.08,17.08,3404.0
2022-07-06 12:05:00,17.07,17.11,17.05,17.09,8954.0,17.07,17.11,17.05,17.09,8954.0
2022-07-06 12:10:00,17.09,17.16,17.08,17.15,3084.0,17.09,17.16,17.08,17.15,3084.0
2022-07-06 12:15:00,17.14,17.14,17.06,17.06,4286.0,17.14,17.14,17.06,17.06,4286.0
2022-07-06 12:20:00,17.05,17.07,17.01,17.01,4351.0,17.05,17.07,17.01,17.01,4351.0
2022-07-06 12:25:00,17.02,17.03,16.99,17.01,3420.0,17.02,17.03,16.99,17.01,3420.0
2022-07-06 12:30:00,17.01,17.04,17.0,17.04,2664.0,17.01,17.04,17.0,17.04,2664.0
2022-07-06 12:35:00,17.05,17.09,17.04,17.06,2916.0,17.05,17.09,17.04,17.06,2916.0
2022-07-06 12:40:00,17.05,17.06,17.04,17.06,1176.0,17.05,17.06,17.04,17.06,1176.0
2022-07-06 12:45:00,17.07,17.08,17.03,17.04,1912.0,17.07,17.08,17.03,17.04,1912.0
2022-07-06 12:50:00,17.03,17.04,17.01,17.04,5213.0,17.03,17.04,17.01,17.04,5213.0
2022-07-06 12:55:00,17.04,17.06,17.02,17.06,2133.0,17.04,17.06,17.02,17.06,2133.0
2022-07-06 13:00:00,17.07,17.1,17.06,17.07,4084.0,17.07,17.1,17.06,17.07,4084.0
2022-07-06 13:05:00,17.08,17.12,17.08,17.09,2782.0,17.08,17.12,17.08,17.09,2782.0
2022-07-06 13:10:00,17.08,17.08,17.03,17.04,2308.0,17.08,17.08,17.03,17.04,2308.0
2022-07-06 13:15:00,17.04,17.07,17.02,17.06,4249.0,17.04,17.07,17.02,17.06,4249.0
2022-07-06 13:20:00,17.05,17.07,17.04,17.07,3625.0,17.05,17.07,17.04,17.07,3625.0
2022-07-06 13:25:00,17.07,17.1,17.06,17.08,7643.0,17.07,17.1,17.06,17.08,7643.0
2022-07-06 13:30:00,17.07,17.07,17.06,17.07,2146.0,17.07,17.07,17.06,17.07,2146.0
2022-07-06 13:35:00,17.07,17.07,17.03,17.04,5145.0,17.07,17.07,17.03,17.04,5145.0
2022-07-06 13:40:00,17.04,17.04,17.0,17.02,14644.0,17.04,17.04,17.0,17.02,14644.0
2022-07-06 13:45:00,17.03,17.13,17.02,17.13,4562.0,17.03,17.13,17.02,17.13,4562.0
2022-07-06 13:50:00,17.14,17.17,17.14,17.14,5854.0,17.14,17.17,17.14,17.14,5854.0
2022-07-06 13:55:00,17.14,17.16,17.13,17.13,5984.0,17.14,17.16,17.13,17.13,5984.0
2022-07-06 14:00:00,17.1,17.13,17.04,17.08,15296.0,17.1,17.13,17.04,17.08,15296.0
2022-07-06 14:05:00,17.08,17.16,17.07,17.11,7209.0,17.08,17.16,17.07,17.11,7209.0
2022-07-06 14:10:00,17.1,17.11,17.02,17.1,5907.0,17.1,17.11,17.02,17.1,5907.0
2022-07-06 14:15:00,17.11,17.11,17.05,17.06,6288.0,17.11,17.11,17.05,17.06,6288.0
2022-07-06 14:20:00,17.05,17.08,17.04,17.06,6041.0,17.05,17.08,17.04,17.06,6041.0
2022-07-06 14:25:00,17.06,17.17,17.04,17.17,8680.0,17.06,17.17,17.04,17.17,8680.0
2022-07-06 14:30:00,17.19,17.3,17.17,17.28,11730.0,17.19,17.3,17.17,17.28,11730.0
2022-07-06 14:35:00,17.28,17.3,17.18,17.21,14010.0,17.28,17.3,17.18,17.21,14010.0
2022-07-06 14:40:00,17.21,17.3,17.21,17.3,13833.0,17.21,17.3,17.21,17.3,13833.0
2022-07-06 14:45:00,17.3,17.33,17.23,17.24,13118.0,17.3,17.33,17.23,17.24,13118.0
2022-07-06 14:50:00,17.22,17.25,17.21,17.24,5828.0,17.22,17.25,17.21,17.24,5828.0
2022-07-06 14:55:00,17.23,17.25,17.19,17.25,9108.0,17.23,17.25,17.19,17.25,9108.0
2022-07-06 15:00:00,17.25,17.25,17.16,17.2,12901.0,17.25,17.25,17.16,17.2,12901.0
2022-07-06 15:05:00,17.19,17.19,17.14,17.16,12526.0,17.19,17.19,17.14,17.16,12526.0
2022-07-06 15:10:00,17.16,17.17,17.1,17.13,12110.0,17.16,17.17,17.1,17.13,12110.0
2022-07-06 15:15:00,17.12,17.14,17.09,17.12,11114.0,17.12,17.14,17.09,17.12,11114.0
2022-07-06 15:20:00,17.12,17.15,17.11,17.14,13450.0,17.12,17.15,17.11,17.14,13450.0
2022-07-06 15:25:00,17.14,17.15,17.03,17.08,16564.0,17.14,17.15,17.03,17.08,16564.0
2022-07-06 15:30:00,17.08,17.08,17.01,17.01,13898.0,17.08,17.08,17.01,17.01,13898.0
2022-07-06 15:35:00,17.01,17.02,16.93,16.94,22686.0,17.01,17.02,16.93,16.94,22686.0
2022-07-06 15:40:00,16.94,16.94,16.88,16.91,31697.0,16.94,16.94,16.88,16.91,31697.0
2022-07-06 15:45:00,16.91,16.92,16.85,16.86,34437.0,16.91,16.92,16.85,16.86,34437.0
2022-07-06 15:50:00,16.87,16.87,16.78,16.82,39331.0,16.87,16.87,16.78,16.82,39331.0
2022-07-06 15:55:00,16.82,16.92,16.82,16.89,91257.0,16.82,16.92,16.82,16.89,91257.0
2022-07-07 09:30:00,17.15,17.27,17.07,17.12,18432.0,17.15,17.27,17.07,17.12,18432.0
2022-07-07 09:35:00,17.15,17.24,17.09,17.19,10707.0,17.15,17.24,17.09,17.19,10707.0
2022-07-07 09:40:00,17.22,17.46,17.21,17.43,10844.0,17.22,17.46,17.21,17.43,10844.0
2022-07-07 09:45:00,17.45,17.5,17.26,17.28,24199.0,17.45,17.5,17.26,17.28,24199.0
2022-07-07 09:50:00,17.27,17.29,17.2,17.28,7405.0,17.27,17.29,17.2,17.28,7405.0
2022-07-07 09:55:00,17.3,17.34,17.23,17.33,10944.0,17.3,17.34,17.23,17.33,10944.0
2022-07-07 10:00:00,17.3,17.3,17.15,17.21,14708.0,17.3,17.3,17.15,17.21,14708.0
2022-07-07 10:05:00,17.22,17.28,17.2,17.28,3177.0,17.22,17.28,17.2,17.28,3177.0
2022-07-07 10:10:00,17.31,17.4,17.17,17.17,29277.0,17.31,17.4,17.17,17.17,29277.0
2022-07-07 10:15:00,17.17,17.18,17.11,17.12,4090.0,17.17,17.18,17.11,17.12,4090.0
2022-07-07 10:20:00,17.11,17.16,17.08,17.15,2223.0,17.11,17.16,17.08,17.15,2223.0
2022-07-07 10:25:00,17.17,17.21,17.15,17.21,6789.0,17.17,17.21,17.15,17.21,6789.0
2022-07-07 10:30:00,17.2,17.25,17.2,17.24,4991.0,17.2,17.25,17.2,17.24,4991.0
2022-07-07 10:35:00,17.23,17.24,17.18,17.2,3308.0,17.23,17.24,17.18,17.2,3308.0
2022-07-07 10:40:00,17.23,17.23,17.19,17.23,4284.0,17.23,17.23,17.19,17.23,4284.0
2022-07-07 10:45:00,17.23,17.29,17.23,17.28,5775.0,17.23,17.29,17.23,17.28,5775.0
2022-07-07 10:50:00,17.28,17.33,17.27,17.33,2971.0,17.28,17.33,17.27,17.33,2971.0
2022-07-07 10:55:00,17.31,17.31,17.29,17.29,3666.0,17.31,17.31,17.29,17.29,3666.0
2022-07-07 11:00:00,17.3,17.37,17.28,17.35,5460.0,17.3,17.37,17.28,17.35,5460.0
2022-07-07 11:05:00,17.36,17.37,17.32,17.32,5361.0,17.36,17.37,17.32,17.32,5361.0
2022-07-07 11:10:00,17.31,17.35,17.3,17.35,2400.0,17.31,17.35,17.3,17.35,2400.0
2022-07-07 11:15:00,17.35,17.41,17.34,17.37,3760.0,17.35,17.41,17.34,17.37,3760.0
2022-07-07 11:20:00,17.36,17.38,17.3,17.3,4639.0,17.36,17.38,17.3,17.3,4639.0
2022-07-07 11:25:00,17.3,17.33,17.29,17.31,3421.0,17.3,17.33,17.29,17.31,3421.0
2022-07-07 11:30:00,17.31,17.33,17.3,17.33,3651.0,17.31,17.33,17.3,17.33,3651.0
2022-07-07 11:35:00,17.32,17.34,17.31,17.33,1983.0,17.32,17.34,17.31,17.33,1983.0
2022-07-07 11:40:00,17.32,17.35,17.29,17.3,7071.0,17.32,17.35,17.29,17.3,7071.0
2022-07-07 11:45:00,17.29,17.32,17.24,17.25,3288.0,17.29,17.32,17.24,17.25,3288.0
2022-07-07 11:50:00,17.26,17.28,17.21,17.26,8472.0,17.26,17.28,17.21,17.26,8472.0
2022-07-07 11:55:00,17.32,17.32,17.27,17.28,2216.0,17.32,17.32,17.27,17.28,2216.0
2022-07-07 12:00:00,17.28,17.29,17.26,17.28,4230.0,17.28,17.29,17.26,17.28,4230.0
2022-07-07 12:05:00,17.28,17.29,17.25,17.26,6397.0,17.28,17.29,17.25,17.26,6397.0
2022-07-07 12:10:00,17.26,17.29,17.26,17.29,4648.0,17.26,17.29,17.26,17.29,4648.0
2022-07-07 12:15:00,17.29,17.32,17.27,17.27,3735.0,17.29,17.32,17.27,17.27,3735.0
2022-07-07 12:20:00,17.28,17.35,17.28,17.35,3503.0,17.28,17.35,17.28,17.35,3503.0
2022-07-07 12:25:00,17.37,17.38,17.32,17.32,4515.0,17.37,17.38,17.32,17.32,4515.0
2022-07-07 12:30:00,17.33,17.36,17.33,17.36,4588.0,17.33,17.36,17.33,17.36,4588.0
2022-07-07 12:35:00,17.36,17.37,17.34,17.36,2536.0,17.36,17.37,17.34,17.36,2536.0
2022-07-07 12:40:00,17.37,17.42,17.37,17.38,7391.0,17.37,17.42,17.37,17.38,7391.0
2022-07-07 12:45:00,17.38,17.38,17.35,17.35,5819.0,17.38,17.38,17.35,17.35,5819.0
2022-07-07 12:50:00,17.35,17.41,17.35,17.4,9430.0,17.35,17.41,17.35,17.4,9430.0
2022-07-07 12:55:00,17.4,17.44,17.39,17.39,9128.0,17.4,17.44,17.39,17.39,9128.0
2022-07-07 13:00:00,17.39,17.47,17.39,17.46,5168.0,17.39,17.47,17.39,17.46,5168.0
2022-07-07 13:05:00,17.45,17.46,17.42,17.44,7725.0,17.45,17.46,17.42,17.44,7725.0
2022-07-07 13:10:00,17.44,17.45,17.38,17.39,6146.0,17.44,17.45,17.38,17.39,6146.0
2022-07-07 13:15:00,17.4,17.41,17.36,17.4,13840.0,17.4,17.41,17.36,17.4,13840.0
2022-07-07 13:20:00,17.4,17.41,17.36,17.4,18782.0,17.4,17.41,17.36,17.4,18782.0
2022-07-07 13:25:00,17.41,17.44,17.4,17.43,4203.0,17.41,17.44,17.4,17.43,4203.0
2022-07-07 13:30:00,17.43,17.43,17.39,17.39,4200.0,17.43,17.43,17.39,17.39,4200.0
2022-07-07 13:35:00,17.39,17.41,17.36,17.4,80517.0,17.39,17.41,17.36,17.4,80517.0
2022-07-07 13:40:00,17.39,17.44,17.38,17.39,7202.0,17.39,17.44,17.38,17.39,7202.0
2022-07-07 13:45:00,17.38,17.38,17.3,17.3,6487.0,17.38,17.38,17.3,17.3,6487.0
2022-07-07 13:50:00,17.3,17.33,17.29,17.32,6441.0,17.3,17.33,17.29,17.32,6441.0
2022-07-07 13:55:00,17.33,17.36,17.33,17.34,3884.0,17.33,17.36,17.33,17.34,3884.0
2022-07-07 14:00:00,17.34,17.39,17.34,17.39,3069.0,17.34,17.39,17.34,17.39,3069.0
2022-07-07 14:05:00,17.39,17.43,17.39,17.42,7544.0,17.39,17.43,17.39,17.42,7544.0
2022-07-07 14:10:00,17.42,17.47,17.41,17.46,6916.0,17.42,17.47,17.41,17.46,6916.0
2022-07-07 14:15:00,17.46,17.52,17.44,17.51,10334.0,17.46,17.52,17.44,17.51,10334.0
2022-07-07 14:20:00,17.51,17.53,17.5,17.52,4314.0,17.51,17.53,17.5,17.52,4314.0
2022-07-07 14:25:00,17.52,17.57,17.51,17.57,9471.0,17.52,17.57,17.51,17.57,9471.0
2022-07-07 14:30:00,17.58,17.61,17.56,17.57,19501.0,17.58,17.61,17.56,17.57,19501.0
2022-07-07 14:35:00,17.57,17.59,17.54,17.59,7672.0,17.57,17.59,17.54,17.59,7672.0
2022-07-07 14:40:00,17.59,17.61,17.56,17.58,11000.0,17.59,17.61,17.56,17.58,11000.0
2022-07-07 14:45:00,17.57,17.61,17.57,17.59,21813.0,17.57,17.61,17.57,17.59,21813.0
2022-07-07 14:50:00,17.59,17.61,17.58,17.6,6525.0,17.59,17.61,17.58,17.6,6525.0
2022-07-07 14:55:00,17.61,17.66,17.6,17.64,11181.0,17.61,17.66,17.6,17.64,11181.0
2022-07-07 15:00:00,17.64,17.65,17.63,17.64,10777.0,17.64,17.65,17.63,17.64,10777.0
2022-07-07 15:05:00,17.64,17.66,17.62,17.63,6740.0,17.64,17.66,17.62,17.63,6740.0
2022-07-07 15:10:00,17.63,17.65,17.62,17.64,8613.0,17.63,17.65,17.62,17.64,8613.0
2022-07-07 15:15:00,17.63,17.66,17.63,17.64,13064.0,17.63,17.66,17.63,17.64,13064.0
2022-07-07 15:20:00,17.64,17.66,17.6,17.61,34951.0,17.64,17.66,17.6,17.61,34951.0
2022-07-07 15:25:00,17.61,17.62,17.6,17.62,7795.0,17.61,17.62,17.6,17.62,7795.0
2022-07-07 15:30:00,17.62,17.68,17.62,17.66,11441.0,17.62,17.68,17.62,17.66,11441.0
2022-07-07 15:35:00,17.66,17.72,17.62,17.64,15759.0,17.66,17.72,17.62,17.64,15759.0
2022-07-07 15:40:00,17.63,17.66,17.62,17.63,17761.0,17.63,17.66,17.62,17.63,17761.0
2022-07-07 15:45:00,17.63,17.64,17.61,17.63,24494.0,17.63,17.64,17.61,17.63,24494.0
2022-07-07 15:50:00,17.63,17.66,17.59,17.65,92017.0,17.63,17.66,17.59,17.65,92017.0
2022-07-07 15:55:00,17.64,17.69,17.64,17.66,108231.0,17.64,17.69,17.64,17.66,108231.0
2022-07-08 09:30:00,17.72,17.83,17.65,17.79,15396.0,17.72,17.83,17.65,17.79,15396.0
2022-07-08 09:35:00,17.78,17.87,17.75,17.83,13362.0,17.78,17.87,17.75,17.83,13362.0
2022-07-08 09:40:00,17.82,17.94,17.81,17.83,7236.0,17.82,17.94,17.81,17.83,7236.0
2022-07-08 09:45:00,17.85,17.89,17.72,17.73,14998.0,17.85,17.89,17.72,17.73,14998.0
2022-07-08 09:50:00,17.67,17.71,17.53,17.59,6720.0,17.67,17.71,17.53,17.59,6720.0
2022-07-08 09:55:00,17.59,17.6,17.48,17.48,5284.0,17.59,17.6,17.48,17.48,5284.0
2022-07-08 10:00:00,17.47,17.55,17.44,17.49,9744.0,17.47,17.55,17.44,17.49,9744.0
2022-07-08 10:05:00,17.49,17.49,17.34,17.35,5864.0,17.49,17.49,17.34,17.35,5864.0
2022-07-08 10:10:00,17.34,17.44,17.33,17.41,7040.0,17.34,17.44,17.33,17.41,7040.0
2022-07-08 10:15:00,17.41,17.51,17.41,17.5,4074.0,17.41,17.51,17.41,17.5,4074.0
2022-07-08 10:20:00,17.49,17.56,17.45,17.55,8527.0,17.49,17.56,17.45,17.55,8527.0
2022-07-08 10:25:00,17.57,17.72,17.57,17.64,8911.0,17.57,17.72,17.57,17.64,8911.0
2022-07-08 10:30:00,17.63,17.7,17.61,17.68,7844.0,17.63,17.7,17.61,17.68,7844.0
2022-07-08 10:35:00,17.69,17.77,17.68,17.77,9098.0,17.69,17.77,17.68,17.77,9098.0
2022-07-08 10:40:00,17.78,17.86,17.74,17.81,6389.0,17.78,17.86,17.74,17.81,6389.0
2022-07-08 10:45:00,17.8,17.83,17.78,17.8,5850.0,17.8,17.83,17.78,17.8,5850.0
2022-07-08 10:50:00,17.78,17.8,17.7,17.7,6336.0,17.78,17.8,17.7,17.7,6336.0
2022-07-08 10:55:00,17.7,17.74,17.68,17.73,4504.0,17.7,17.74,17.68,17.73,4504.0
2022-07-08 11:00:00,17.74,17.83,17.74,17.82,4720.0,17.74,17.83,17.74,17.82,4720.0
2022-07-08 11:05:00,17.81,17.87,17.76,17.86,6006.0,17.81,17.87,17.76,17.86,6006.0
2022-07-08 11:10:00,17.84,17.87,17.75,17.77,8340.0,17.84,17.87,17.75,17.77,8340.0
2022-07-08 11:15:00,17.77,17.8,17.72,17.73,4933.0,17.77,17.8,17.72,17.73,4933.0
2022-07-08 11:20:00,17.72,17.79,17.72,17.76,4630.0,17.72,17.79,17.72,17.76,4630.0
2022-07-08 11:25:00,17.77,17.78,17.74,17.75,3577.0,17.77,17.78,17.74,17.75,3577.0
2022-07-08 11:30:00,17.74,17.75,17.68,17.69,6153.0,17.74,17.75,17.68,17.69,6153.0
2022-07-08 11:35:00,17.71,17.72,17.64,17.64,6258.0,17.71,17.72,17.64,17.64,6258.0
2022-07-08 11:40:00,17.65,17.66,17.59,17.63,5189.0,17.65,17.66,17.59,17.63,5189.0
2022-07-08 11:45:00,17.64,17.64,17.51,17.52,5465.0,17.64,17.64,17.51,17.52,5465.0
2022-07-08 11:50:00,17.51,17.58,17.5,17.58,5611.0,17.51,17.58,17.5,17.58,5611.0
2022-07-08 11:55:00,17.57,17.62,17.56,17.56,23937.0,17.57,17.62,17.56,17.56,23937.0
2022-07-08 12:00:00,17.57,17.58,17.51,17.52,23727.0,17.57,17.58,17.51,17.52,23727.0
2022-07-08 12:05:00,17.51,17.51,17.38,17.38,10190.0,17.51,17.51,17.38,17.38,10190.0
2022-07-08 12:10:00,17.38,17.41,17.36,17.38,6033.0,17.38,17.41,17.36,17.38,6033.0
2022-07-08 12:15:00,17.37,17.41,17.3,17.41,32433.0,17.37,17.41,17.3,17.41,32433.0
2022-07-08 12:20:00,17.41,17.43,17.24,17.25,11592.0,17.41,17.43,17.24,17.25,11592.0
2022-07-08 12:25:00,17.24,17.24,17.13,17.14,8016.0,17.24,17.24,17.13,17.14,8016.0
2022-07-08 12:30:00,17.16,17.19,17.16,17.17,4970.0,17.16,17.19,17.16,17.17,4970.0
2022-07-08 12:35:00,17.15,17.18,17.12,17.12,7641.0,17.15,17.18,17.12,17.12,7641.0
2022-07-08 12:40:00,17.12,17.15,17.11,17.13,6389.0,17.12,17.15,17.11,17.13,6389.0
2022-07-08 12:45:00,17.13,17.19,17.1,17.19,8013.0,17.13,17.19,17.1,17.19,8013.0
2022-07-08 12:50:00,17.18,17.19,17.13,17.16,7024.0,17.18,17.19,17.13,17.16,7024.0
2022-07-08 12:55:00,17.14,17.19,17.14,17.19,8010.0,17.14,17.19,17.14,17.19,8010.0
2022-07-08 13:00:00,17.19,17.21,17.16,17.2,10480.0,17.19,17.21,17.16,17.2,10480.0
2022-07-08 13:05:00,17.21,17.25,17.21,17.23,4458.0,17.21,17.25,17.21,17.23,4458.0
2022-07-08 13:10:00,17.24,17.26,17.22,17.26,8570.0,17.24,17.26,17.22,17.26,8570.0
2022-07-08 13:15:00,17.25,17.27,17.19,17.21,10731.0,17.25,17.27,17.19,17.21,10731.0
2022-07-08 13:20:00,17.21,17.21,17.17,17.2,5542.0,17.21,17.21,17.17,17.2,5542.0
2022-07-08 13:25:00,17.2,17.28,17.2,17.28,3200.0,17.2,17.28,17.2,17.28,3200.0
2022-07-08 13:30:00,17.27,17.3,17.27,17.3,8347.0,17.27,17.3,17.27,17.3,8347.0
2022-07-08 13:35:00,17.31,17.35,17.31,17.35,5020.0,17.31,17.35,17.31,17.35,5020.0
2022-07-08 13:40:00,17.35,17.43,17.35,17.41,14568.0,17.35,17.43,17.35,17.41,14568.0
2022-07-08 13:45:00,17.4,17.41,17.35,17.41,6551.0,17.4,17.41,17.35,17.41,6551.0
2022-07-08 13:50:00,17.42,17.44,17.41,17.42,4916.0,17.42,17.44,17.41,17.42,4916.0
2022-07-08 13:55:00,17.43,17.43,17.36,17.38,8059.0,17.43,17.43,17.36,17.38,8059.0
2022-07-08 14:00:00,17.38,17.43,17.35,17.43,8399.0,17.38,17.43,17.35,17.43,8399.0
2022-07-08 14:05:00,17.43,17.44,17.41,17.44,6539.0,17.43,17.44,17.41,17.44,6539.0
2022-07-08 14:10:00,17.44,17.44,17.38,17.39,8194.0,17.44,17.44,17.38,17.39,8194.0
2022-07-08 14:15:00,17.39,17.45,17.39,17.45,6680.0,17.39,17.45,17.39,17.45,6680.0
2022-07-08 14:20:00,17.44,17.46,17.42,17.43,5343.0,17.44,17.46,17.42,17.43,5343.0
2022-07-08 14:25:00,17.44,17.45,17.41,17.45,5413.0,17.44,17.45,17.41,17.45,5413.0
2022-07-08 14:30:00,17.44,17.46,17.42,17.46,5168.0,17.44,17.46,17.42,17.46,5168.0
2022-07-08 14:35:00,17.46,17.49,17.43,17.48,6174.0,17.46,17.49,17.43,17.48,6174.0
2022-07-08 14:40:00,17.47,17.47,17.43,17.46,7309.0,17.47,17.47,17.43,17.46,7309.0
2022-07-08 14:45:00,17.47,17.47,17.43,17.44,5449.0,17.47,17.47,17.43,17.44,5449.0
2022-07-08 14:50:00,17.44,17.47,17.42,17.44,17681.0,17.44,17.47,17.42,17.44,17681.0
2022-07-08 14:55:00,17.44,17.45,17.41,17.45,11445.0,17.44,17.45,17.41,17.45,11445.0
2022-07-08 15:00:00,17.44,17.46,17.42,17.45,6910.0,17.44,17.46,17.42,17.45,6910.0
2022-07-08 15:05:00,17.45,17.46,17.42,17.43,10058.0,17.45,17.46,17.42,17.43,10058.0
2022-07-08 15:10:00,17.43,17.43,17.41,17.42,6768.0,17.43,17.43,17.41,17.42,6768.0
2022-07-08 15:15:00,17.43,17.44,17.41,17.44,6160.0,17.43,17.44,17.41,17.44,6160.0
2022-07-08 15:20:00,17.44,17.44,17.34,17.35,20409.0,17.44,17.44,17.34,17.35,20409.0
2022-07-08 15:25:00,17.35,17.36,17.34,17.36,10067.0,17.35,17.36,17.34,17.36,10067.0
2022-07-08 15:30:00,17.36,17.36,17.32,17.32,14979.0,17.36,17.36,17.32,17.32,14979.0
2022-07-08 15:35:00,17.32,17.34,17.26,17.28,17486.0,17.32,17.34,17.26,17.28,17486.0
2022-07-08 15:40:00,17.28,17.31,17.27,17.3,22272.0,17.28,17.31,17.27,17.3,22272.0
2022-07-08 15:45:00,17.29,17.32,17.24,17.25,37797.0,17.29,17.32,17.24,17.25,37797.0
2022-07-08 15:50:00,17.24,17.26,17.18,17.2,56287.0,17.24,17.26,17.18,17.2,56287.0
2022-07-08 15:55:00,17.2,17.24,17.19,17.21,127079.0,17.2,17.24,17.19,17.21,127079.0
2022-07-11 09:30:00,17.06,17.39,17.06,17.37,21953.0,17.06,17.39,17.06,17.37,21953.0
2022-07-11 09:35:00,17.32,17.39,17.28,17.28,11336.0,17.32,17.39,17.28,17.28,11336.0
2022-07-11 09:40:00,17.28,17.28,17.06,17.07,6760.0,17.28,17.28,17.06,17.07,6760.0
2022-07-11 09:45:00,17.06,17.07,16.94,16.95,27500.0,17.06,17.07,16.94,16.95,27500.0
2022-07-11 09:50:00,16.94,16.96,16.81,16.87,12468.0,16.94,16.96,16.81,16.87,12468.0
2022-07-11 09:55:00,16.89,17.08,16.88,16.92,19973.0,16.89,17.08,16.88,16.92,19973.0
2022-07-11 10:00:00,16.9,16.97,16.82,16.96,15146.0,16.9,16.97,16.82,16.96,15146.0
2022-07-11 10:05:00,16.98,17.0,16.91,16.94,16451.0,16.98,17.0,16.91,16.94,16451.0
2022-07-11 10:10:00,16.95,17.0,16.92,16.96,9100.0,16.95,17.0,16.92,16.96,9100.0
2022-07-11 10:15:00,16.93,16.94,16.87,16.87,12940.0,16.93,16.94,16.87,16.87,12940.0
2022-07-11 10:20:00,16.86,16.91,16.84,16.91,6462.0,16.86,16.91,16.84,16.91,6462.0
2022-07-11 10:25:00,16.93,16.97,16.91,16.94,6779.0,16.93,16.97,16.91,16.94,6779.0
2022-07-11 10:30:00,16.94,17.0,16.93,16.93,7255.0,16.94,17.0,16.93,16.93,7255.0
2022-07-11 10:35:00,16.92,16.98,16.9,16.98,4770.0,16.92,16.98,16.9,16.98,4770.0
2022-07-11 10:40:00,16.97,17.03,16.91,16.91,10984.0,16.97,17.03,16.91,16.91,10984.0
2022-07-11 10:45:00,16.91,16.94,16.86,16.94,8029.0,16.91,16.94,16.86,16.94,8029.0
2022-07-11 10:50:00,16.94,16.94,16.9,16.93,6132.0,16.94,16.94,16.9,16.93,6132.0
2022-07-11 10:55:00,16.93,16.93,16.79,16.8,9109.0,16.93,16.93,16.79,16.8,9109.0
2022-07-11 11:00:00,16.77,16.79,16.7,16.72,11709.0,16.77,16.79,16.7,16.72,11709.0
2022-07-11 11:05:00,16.73,16.79,16.71,16.77,4753.0,16.73,16.79,16.71,16.77,4753.0
2022-07-11 11:10:00,16.76,16.83,16.76,16.78,13944.0,16.76,16.83,16.76,16.78,13944.0
2022-07-11 11:15:00,16.78,16.81,16.73,16.79,6637.0,16.78,16.81,16.73,16.79,6637.0
2022-07-11 11:20:00,16.8,16.84,16.73,16.73,5874.0,16.8,16.84,16.73,16.73,5874.0
2022-07-11 11:25:00,16.73,16.79,16.73,16.78,4405.0,16.73,16.79,16.73,16.78,4405.0
2022-07-11 11:30:00,16.8,16.81,16.76,16.79,5474.0,16.8,16.81,16.76,16.79,5474.0
2022-07-11 11:35:00,16.79,16.81,16.74,16.76,8794.0,16.79,16.81,16.74,16.76,8794.0
2022-07-11 11:40:00,16.76,16.77,16.7,16.73,5004.0,16.76,16.77,16.7,16.73,5004.0
2022-07-11 11:45:00,16.73,16.75,16.72,16.74,2624.0,16.73,16.75,16.72,16.74,2624.0
2022-07-11 11:50:00,16.73,16.77,16.71,16.75,4842.0,16.73,16.77,16.71,16.75,4842.0
2022-07-11 11:55:00,16.74,16.76,16.72,16.76,3837.0,16.74,16.76,16.72,16.76,3837.0
2022-07-11 12:00:00,16.76,16.78,16.71,16.74,4720.0,16.76,16.78,16.71,16.74,4720.0
2022-07-11 12:05:00,16.73,16.73,16.68,16.71,5281.0,16.73,16.73,16.68,16.71,5281.0
2022-07-11 12:10:00,16.73,16.76,16.72,16.76,4246.0,16.73,16.76,16.72,16.76,4246.0
2022-07-11 12:15:00,16.76,16.79,16.75,16.76,6141.0,16.76,16.79,16.75,16.76,6141.0
2022-07-11 12:20:00,16.75,16.75,16.67,16.7,5991.0,16.75,16.75,16.67,16.7,5991.0
2022-07-11 12:25:00,16.7,16.75,16.68,16.73,13832.0,16.7,16.75,16.68,16.73,13832.0
2022-07-11 12:30:00,16.73,16.73,16.69,16.7,2880.0,16.73,16.73,16.69,16.7,2880.0
2022-07-11 12:35:00,16.71,16.75,16.7,16.74,4979.0,16.71,16.75,16.7,16.74,4979.0
2022-07-11 12:40:00,16.75,16.75,16.71,16.71,3668.0,16.75,16.75,16.71,16.71,3668.0
2022-07-11 12:45:00,16.73,16.73,16.7,16.7,5314.0,16.73,16.73,16.7,16.7,5314.0
2022-07-11 12:50:00,16.7,16.71,16.67,16.69,3493.0,16.7,16.71,16.67,16.69,3493.0
2022-07-11 12:55:00,16.69,16.71,16.67,16.68,6657.0,16.69,16.71,16.67,16.68,6657.0
2022-07-11 13:00:00,16.68,16.72,16.65,16.71,8067.0,16.68,16.72,16.65,16.71,8067.0
2022-07-11 13:05:00,16.7,16.75,16.68,16.74,4491.0,16.7,16.75,16.68,16.74,4491.0
2022-07-11 13:10:00,16.74,16.74,16.7,16.7,6300.0,16.74,16.74,16.7,16.7,6300.0
2022-07-11 13:15:00,16.7,16.71,16.67,16.69,3744.0,16.7,16.71,16.67,16.69,3744.0
2022-07-11 13:20:00,16.69,16.7,16.68,16.7,4500.0,16.69,16.7,16.68,16.7,4500.0
2022-07-11 13:25:00,16.69,16.71,16.68,16.7,2912.0,16.69,16.71,16.68,16.7,2912.0
2022-07-11 13:30:00,16.7,16.81,16.7,16.8,8531.0,16.7,16.81,16.7,16.8,8531.0
2022-07-11 13:35:00,16.8,16.81,16.78,16.78,3714.0,16.8,16.81,16.78,16.78,3714.0
2022-07-11 13:40:00,16.79,16.8,16.73,16.74,5216.0,16.79,16.8,16.73,16.74,5216.0
2022-07-11 13:45:00,16.74,16.74,16.71,16.73,5663.0,16.74,16.74,16.71,16.73,5663.0
2022-07-11 13:50:00,16.74,16.76,16.74,16.76,2998.0,16.74,16.76,16.74,16.76,2998.0
2022-07-11 13:55:00,16.75,16.75,16.71,16.72,6099.0,16.75,16.75,16.71,16.72,6099.0
2022-07-11 14:00:00,16.71,16.77,16.69,16.71,16136.0,16.71,16.77,16.69,16.71,16136.0
2022-07-11 14:05:00,16.74,16.78,16.73,16.77,8542.0,16.74,16.78,16.73,16.77,8542.0
2022-07-11 14:10:00,16.77,16.77,16.7,16.7,6005.0,16.77,16.77,16.7,16.7,6005.0
2022-07-11 14:15:00,16.71,16.74,16.71,16.71,6808.0,16.71,16.74,16.71,16.71,6808.0
2022-07-11 14:20:00,16.72,16.72,16.66,16.67,5833.0,16.72,16.72,16.66,16.67,5833.0
2022-07-11 14:25:00,16.68,16.71,16.67,16.69,8841.0,16.68,16.71,16.67,16.69,8841.0
2022-07-11 14:30:00,16.68,16.69,16.65,16.66,9431.0,16.68,16.69,16.65,16.66,9431.0
2022-07-11 14:35:00,16.67,16.76,16.67,16.76,13498.0,16.67,16.76,16.67,16.76,13498.0
2022-07-11 14:40:00,16.75,16.79,16.74,16.77,9710.0,16.75,16.79,16.74,16.77,9710.0
2022-07-11 14:45:00,16.77,16.77,16.74,16.74,7400.0,16.77,16.77,16.74,16.74,7400.0
2022-07-11 14:50:00,16.73,16.74,16.69,16.7,13175.0,16.73,16.74,16.69,16.7,13175.0
2022-07-11 14:55:00,16.7,16.71,16.68,16.69,9372.0,16.7,16.71,16.68,16.69,9372.0
2022-07-11 15:00:00,16.68,16.7,16.68,16.69,9035.0,16.68,16.7,16.68,16.69,9035.0
2022-07-11 15:05:00,16.7,16.72,16.69,16.71,6511.0,16.7,16.72,16.69,16.71,6511.0
2022-07-11 15:10:00,16.71,16.74,16.7,16.74,8907.0,16.71,16.74,16.7,16.74,8907.0
2022-07-11 15:15:00,16.74,16.74,16.67,16.7,10959.0,16.74,16.74,16.67,16.7,10959.0
2022-07-11 15:20:00,16.69,16.74,16.68,16.74,11486.0,16.69,16.74,16.68,16.74,11486.0
2022-07-11 15:25:00,16.73,16.79,16.73,16.79,8532.0,16.73,16.79,16.73,16.79,8532.0
2022-07-11 15:30:00,16.79,16.79,16.75,16.76,16302.0,16.79,16.79,16.75,16.76,16302.0
2022-07-11 15:35:00,16.77,16.77,16.71,16.76,21193.0,16.77,16.77,16.71,16.76,21193.0
2022-07-11 15:40:00,16.76,16.77,16.71,16.73,38980.0,16.76,16.77,16.71,16.73,38980.0
2022-07-11 15:45:00,16.72,16.74,16.71,16.71,23637.0,16.72,16.74,16.71,16.71,23637.0
2022-07-11 15:50:00,16.71,16.71,16.63,16.64,39797.0,16.71,16.71,16.63,16.64,39797.0
2022-07-11 15:55:00,16.64,16.68,16.55,16.6,189289.0,16.64,16.68,16.55,16.6,189289.0
2022-07-12 09:30:00,16.43,16.72,16.43,16.54,27766.0,16.43,16.72,16.43,16.54,27766.0
2022-07-12 09:35:00,16.59,16.95,16.59,16.86,6608.0,16.59,16.95,16.59,16.86,6608.0
2022-07-12 09:40:00,16.86,16.98,16.86,16.97,8880.0,16.86,16.98,16.86,16.97,8880.0
2022-07-12 09:45:00,16.97,17.0,16.83,16.93,9955.0,16.97,17.0,16.83,16.93,9955.0
2022-07-12 09:50:00,16.92,17.07,16.92,17.05,8100.0,16.92,17.07,16.92,17.05,8100.0
2022-07-12 09:55:00,17.02,17.03,16.89,16.9,5757.0,17.02,17.03,16.89,16.9,5757.0
2022-07-12 10:00:00,16.91,16.94,16.82,16.92,10818.0,16.91,16.94,16.82,16.92,10818.0
2022-07-12 10:05:00,16.93,17.01,16.93,16.99,11116.0,16.93,17.01,16.93,16.99,11116.0
2022-07-12 10:10:00,16.98,17.12,16.98,17.1,11105.0,16.98,17.12,16.98,17.1,11105.0
2022-07-12 10:15:00,17.13,17.24,17.11,17.23,11212.0,17.13,17.24,17.11,17.23,11212.0
2022-07-12 10:20:00,17.25,17.32,17.17,17.22,9234.0,17.25,17.32,17.17,17.22,9234.0
2022-07-12 10:25:00,17.2,17.21,17.09,17.1,6060.0,17.2,17.21,17.09,17.1,6060.0
2022-07-12 10:30:00,17.11,17.14,17.09,17.14,5036.0,17.11,17.14,17.09,17.14,5036.0
2022-07-12 10:35:00,17.16,17.17,17.07,17.07,4242.0,17.16,17.17,17.07,17.07,4242.0
2022-07-12 10:40:00,17.06,17.09,16.98,17.01,6913.0,17.06,17.09,16.98,17.01,6913.0
2022-07-12 10:45:00,17.05,17.1,17.02,17.08,2289.0,17.05,17.1,17.02,17.08,2289.0
2022-07-12 10:50:00,17.13,17.13,17.05,17.07,9243.0,17.13,17.13,17.05,17.07,9243.0
2022-07-12 10:55:00,17.1,17.17,17.1,17.17,10788.0,17.1,17.17,17.1,17.17,10788.0
2022-07-12 11:00:00,17.16,17.2,17.11,17.15,6955.0,17.16,17.2,17.11,17.15,6955.0
2022-07-12 11:05:00,17.16,17.24,17.15,17.21,4244.0,17.16,17.24,17.15,17.21,4244.0
2022-07-12 11:10:00,17.23,17.27,17.23,17.23,6336.0,17.23,17.27,17.23,17.23,6336.0
2022-07-12 11:15:00,17.24,17.24,17.14,17.19,4531.0,17.24,17.24,17.14,17.19,4531.0
2022-07-12 11:20:00,17.23,17.31,17.23,17.3,2695.0,17.23,17.31,17.23,17.3,2695.0
2022-07-12 11:25:00,17.29,17.29,17.22,17.23,6904.0,17.29,17.29,17.22,17.23,6904.0
2022-07-12 11:30:00,17.23,17.26,17.18,17.19,11053.0,17.23,17.26,17.18,17.19,11053.0
2022-07-12 11:35:00,17.19,17.19,17.13,17.16,6791.0,17.19,17.19,17.13,17.16,6791.0
2022-07-12 11:40:00,17.16,17.17,17.08,17.14,4658.0,17.16,17.17,17.08,17.14,4658.0
2022-07-12 11:45:00,17.16,17.16,17.13,17.16,4563.0,17.16,17.16,17.13,17.16,4563.0
2022-07-12 11:50:00,17.16,17.18,17.13,17.14,6235.0,17.16,17.18,17.13,17.14,6235.0
2022-07-12 11:55:00,17.13,17.16,17.12,17.16,3503.0,17.13,17.16,17.12,17.16,3503.0
2022-07-12 12:00:00,17.16,17.2,17.14,17.14,4505.0,17.16,17.2,17.14,17.14,4505.0
2022-07-12 12:05:00,17.15,17.18,17.1,17.1,4113.0,17.15,17.18,17.1,17.1,4113.0
2022-07-12 12:10:00,17.09,17.11,17.08,17.11,2250.0,17.09,17.11,17.08,17.11,2250.0
2022-07-12 12:15:00,17.12,17.14,17.09,17.1,11594.0,17.12,17.14,17.09,17.1,11594.0
2022-07-12 12:20:00,17.1,17.13,17.1,17.13,5609.0,17.1,17.13,17.1,17.13,5609.0
2022-07-12 12:25:00,17.16,17.16,17.13,17.15,2659.0,17.16,17.16,17.13,17.15,2659.0
2022-07-12 12:30:00,17.16,17.17,17.13,17.17,3639.0,17.16,17.17,17.13,17.17,3639.0
2022-07-12 12:35:00,17.18,17.19,17.17,17.18,1680.0,17.18,17.19,17.17,17.18,1680.0
2022-07-12 12:40:00,17.18,17.19,17.16,17.16,2293.0,17.18,17.19,17.16,17.16,2293.0
2022-07-12 12:45:00,17.16,17.18,17.08,17.09,28258.0,17.16,17.18,17.08,17.09,28258.0
2022-07-12 12:50:00,17.09,17.09,17.04,17.05,2771.0,17.09,17.09,17.04,17.05,2771.0
2022-07-12 12:55:00,17.08,17.12,17.07,17.1,3243.0,17.08,17.12,17.07,17.1,3243.0
2022-07-12 13:00:00,17.09,17.11,17.05,17.07,4602.0,17.09,17.11,17.05,17.07,4602.0
2022-07-12 13:05:00,17.08,17.09,17.05,17.09,3554.0,17.08,17.09,17.05,17.09,3554.0
2022-07-12 13:10:00,17.1,17.11,17.04,17.04,5028.0,17.1,17.11,17.04,17.04,5028.0
2022-07-12 13:15:00,17.05,17.06,17.02,17.05,3677.0,17.05,17.06,17.02,17.05,3677.0
2022-07-12 13:20:00,17.04,17.06,17.0,17.0,3110.0,17.04,17.06,17.0,17.0,3110.0
2022-07-12 13:25:00,16.99,17.01,16.97,16.98,3510.0,16.99,17.01,16.97,16.98,3510.0
2022-07-12 13:30:00,16.96,17.02,16.96,17.02,6728.0,16.96,17.02,16.96,17.02,6728.0
2022-07-12 13:35:00,17.02,17.06,17.01,17.05,8968.0,17.02,17.06,17.01,17.05,8968.0
2022-07-12 13:40:00,17.05,17.06,17.05,17.06,1825.0,17.05,17.06,17.05,17.06,1825.0
2022-07-12 13:45:00,17.05,17.08,17.04,17.07,2570.0,17.05,17.08,17.04,17.07,2570.0
2022-07-12 13:50:00,17.07,17.1,17.06,17.09,3558.0,17.07,17.1,17.06,17.09,3558.0
2022-07-12 13:55:00,17.08,17.1,17.07,17.08,2100.0,17.08,17.1,17.07,17.08,2100.0
2022-07-12 14:00:00,17.08,17.08,17.04,17.05,4762.0,17.08,17.08,17.04,17.05,4762.0
2022-07-12 14:05:00,17.05,17.05,16.96,17.0,22921.0,17.05,17.05,16.96,17.0,22921.0
2022-07-12 14:10:00,17.01,17.09,17.01,17.09,3232.0,17.01,17.09,17.01,17.09,3232.0
2022-07-12 14:15:00,17.08,17.11,17.07,17.08,5209.0,17.08,17.11,17.07,17.08,5209.0
2022-07-12 14:20:00,17.1,17.12,17.09,17.1,4026.0,17.1,17.12,17.09,17.1,4026.0
2022-07-12 14:25:00,17.1,17.13,17.08,17.12,3888.0,17.1,17.13,17.08,17.12,3888.0
2022-07-12 14:30:00,17.12,17.13,17.04,17.04,8152.0,17.12,17.13,17.04,17.04,8152.0
2022-07-12 14:35:00,17.05,17.07,17.0,17.04,38938.0,17.05,17.07,17.0,17.04,38938.0
2022-07-12 14:40:00,17.03,17.04,17.01,17.03,3724.0,17.03,17.04,17.01,17.03,3724.0
2022-07-12 14:45:00,17.04,17.07,17.02,17.07,4079.0,17.04,17.07,17.02,17.07,4079.0
2022-07-12 14:50:00,17.07,17.07,17.02,17.03,3344.0,17.07,17.07,17.02,17.03,3344.0
2022-07-12 14:55:00,17.02,17.03,16.97,16.97,6849.0,17.02,17.03,16.97,16.97,6849.0
2022-07-12 15:00:00,16.98,16.98,16.9,16.9,5485.0,16.98,16.98,16.9,16.9,5485.0
2022-07-12 15:05:00,16.9,16.92,16.88,16.89,4487.0,16.9,16.92,16.88,16.89,4487.0
2022-07-12 15:10:00,16.89,16.91,16.88,16.91,3257.0,16.89,16.91,16.88,16.91,3257.0
2022-07-12 15:15:00,16.9,16.9,16.87,16.88,7117.0,16.9,16.9,16.87,16.88,7117.0
2022-07-12 15:20:00,16.88,16.89,16.85,16.85,5355.0,16.88,16.89,16.85,16.85,5355.0
2022-07-12 15:25:00,16.85,16.86,16.83,16.85,5416.0,16.85,16.86,16.83,16.85,5416.0
2022-07-12 15:30:00,16.84,16.86,16.82,16.83,7741.0,16.84,16.86,16.82,16.83,7741.0
2022-07-12 15:35:00,16.83,16.87,16.82,16.83,13746.0,16.83,16.87,16.82,16.83,13746.0
2022-07-12 15:40:00,16.85,16.86,16.81,16.86,17291.0,16.85,16.86,16.81,16.86,17291.0
2022-07-12 15:45:00,16.86,16.92,16.85,16.88,26168.0,16.86,16.92,16.85,16.88,26168.0
2022-07-12 15:50:00,16.89,16.94,16.87,16.92,41860.0,16.89,16.94,16.87,16.92,41860.0
2022-07-12 15:55:00,16.93,16.95,16.9,16.93,53298.0,16.93,16.95,16.9,16.93,53298.0
2022-07-13 09:30:00,16.71,16.78,16.62,16.75,19044.0,16.71,16.78,16.62,16.75,19044.0
2022-07-13 09:35:00,16.73,16.91,16.69,16.89,25709.0,16.73,16.91,16.69,16.89,25709.0
2022-07-13 09:40:00,16.91,16.99,16.81,16.84,12380.0,16.91,16.99,16.81,16.84,12380.0
2022-07-13 09:45:00,16.82,16.96,16.73,16.96,43350.0,16.82,16.96,16.73,16.96,43350.0
2022-07-13 09:50:00,16.97,16.99,16.82,16.85,17687.0,16.97,16.99,16.82,16.85,17687.0
2022-07-13 09:55:00,16.86,16.86,16.75,16.81,6636.0,16.86,16.86,16.75,16.81,6636.0
2022-07-13 10:00:00,16.8,16.84,16.65,16.84,17804.0,16.8,16.84,16.65,16.84,17804.0
2022-07-13 10:05:00,16.86,16.9,16.78,16.84,10943.0,16.86,16.9,16.78,16.84,10943.0
2022-07-13 10:10:00,16.86,16.94,16.83,16.93,47221.0,16.86,16.94,16.83,16.93,47221.0
2022-07-13 10:15:00,16.93,16.93,16.77,16.77,17521.0,16.93,16.93,16.77,16.77,17521.0
2022-07-13 10:20:00,16.75,16.79,16.7,16.79,43407.0,16.75,16.79,16.7,16.79,43407.0
2022-07-13 10:25:00,16.8,16.82,16.74,16.82,13262.0,16.8,16.82,16.74,16.82,13262.0
2022-07-13 10:30:00,16.84,17.02,16.82,16.9,23612.0,16.84,17.02,16.82,16.9,23612.0
2022-07-13 10:35:00,16.91,16.93,16.88,16.93,13631.0,16.91,16.93,16.88,16.93,13631.0
2022-07-13 10:40:00,16.93,16.97,16.89,16.95,14595.0,16.93,16.97,16.89,16.95,14595.0
2022-07-13 10:45:00,16.96,17.03,16.94,16.99,17954.0,16.96,17.03,16.94,16.99,17954.0
2022-07-13 10:50:00,16.98,17.1,16.98,16.98,13103.0,16.98,17.1,16.98,16.98,13103.0
2022-07-13 10:55:00,16.98,17.02,16.95,16.97,16270.0,16.98,17.02,16.95,16.97,16270.0
2022-07-13 11:00:00,16.94,16.94,16.9,16.91,6193.0,16.94,16.94,16.9,16.91,6193.0
2022-07-13 11:05:00,16.92,17.0,16.91,16.94,8379.0,16.92,17.0,16.91,16.94,8379.0
2022-07-13 11:10:00,16.94,17.01,16.94,17.01,7081.0,16.94,17.01,16.94,17.01,7081.0
2022-07-13 11:15:00,17.01,17.01,16.89,16.89,8775.0,17.01,17.01,16.89,16.89,8775.0
2022-07-13 11:20:00,16.91,16.94,16.91,16.92,6709.0,16.91,16.94,16.91,16.92,6709.0
2022-07-13 11:25:00,16.91,16.91,16.75,16.77,13610.0,16.91,16.91,16.75,16.77,13610.0
2022-07-13 11:30:00,16.78,16.78,16.72,16.73,5977.0,16.78,16.78,16.72,16.73,5977.0
2022-07-13 11:35:00,16.74,16.77,16.73,16.75,4967.0,16.74,16.77,16.73,16.75,4967.0
2022-07-13 11:40:00,16.75,16.75,16.67,16.67,3990.0,16.75,16.75,16.67,16.67,3990.0
2022-07-13 11:45:00,16.67,16.73,16.66,16.73,8911.0,16.67,16.73,16.66,16.73,8911.0
2022-07-13 11:50:00,16.74,16.81,16.73,16.75,6532.0,16.74,16.81,16.73,16.75,6532.0
2022-07-13 11:55:00,16.76,16.78,16.74,16.78,12898.0,16.76,16.78,16.74,16.78,12898.0
2022-07-13 12:00:00,16.78,16.85,16.75,16.84,2547.0,16.78,16.85,16.75,16.84,2547.0
2022-07-13 12:05:00,16.84,16.91,16.82,16.91,9910.0,16.84,16.91,16.82,16.91,9910.0
2022-07-13 12:10:00,16.91,16.91,16.8,16.81,3909.0,16.91,16.91,16.8,16.81,3909.0
2022-07-13 12:15:00,16.81,16.81,16.77,16.8,3438.0,16.81,16.81,16.77,16.8,3438.0
2022-07-13 12:20:00,16.81,16.87,16.8,16.87,3012.0,16.81,16.87,16.8,16.87,3012.0
2022-07-13 12:25:00,16.87,16.9,16.86,16.9,2193.0,16.87,16.9,16.86,16.9,2193.0
2022-07-13 12:30:00,16.89,16.89,16.86,16.87,4943.0,16.89,16.89,16.86,16.87,4943.0
2022-07-13 12:35:00,16.88,16.91,16.86,16.91,2103.0,16.88,16.91,16.86,16.91,2103.0
2022-07-13 12:40:00,16.91,16.91,16.89,16.89,2559.0,16.91,16.91,16.89,16.89,2559.0
2022-07-13 12:45:00,16.89,16.92,16.89,16.92,1409.0,16.89,16.92,16.89,16.92,1409.0
2022-07-13 12:50:00,16.92,16.93,16.92,16.92,3567.0,16.92,16.93,16.92,16.92,3567.0
2022-07-13 12:55:00,16.94,16.94,16.88,16.9,2833.0,16.94,16.94,16.88,16.9,2833.0
2022-07-13 13:00:00,16.9,16.96,16.88,16.9,4491.0,16.9,16.96,16.88,16.9,4491.0
2022-07-13 13:05:00,16.91,16.92,16.88,16.89,3301.0,16.91,16.92,16.88,16.89,3301.0
2022-07-13 13:10:00,16.89,16.91,16.87,16.91,2361.0,16.89,16.91,16.87,16.91,2361.0
2022-07-13 13:15:00,16.9,16.92,16.85,16.85,5120.0,16.9,16.92,16.85,16.85,5120.0
2022-07-13 13:20:00,16.86,16.91,16.85,16.91,1334.0,16.86,16.91,16.85,16.91,1334.0
2022-07-13 13:25:00,16.9,16.91,16.88,16.9,3785.0,16.9,16.91,16.88,16.9,3785.0
2022-07-13 13:30:00,16.91,16.91,16.87,16.87,2400.0,16.91,16.91,16.87,16.87,2400.0
2022-07-13 13:35:00,16.88,16.88,16.86,16.86,2313.0,16.88,16.88,16.86,16.86,2313.0
2022-07-13 13:40:00,16.86,16.91,16.86,16.91,2405.0,16.86,16.91,16.86,16.91,2405.0
2022-07-13 13:45:00,16.91,16.97,16.91,16.97,2595.0,16.91,16.97,16.91,16.97,2595.0
2022-07-13 13:50:00,16.97,16.97,16.92,16.92,3792.0,16.97,16.97,16.92,16.92,3792.0
2022-07-13 13:55:00,16.92,16.93,16.92,16.93,1474.0,16.92,16.93,16.92,16.93,1474.0
2022-07-13 14:00:00,16.92,16.92,16.79,16.8,7572.0,16.92,16.92,16.79,16.8,7572.0
2022-07-13 14:05:00,16.8,16.85,16.79,16.8,3171.0,16.8,16.85,16.79,16.8,3171.0
2022-07-13 14:10:00,16.81,16.86,16.81,16.86,1302.0,16.81,16.86,16.81,16.86,1302.0
2022-07-13 14:15:00,16.86,16.9,16.83,16.88,12508.0,16.86,16.9,16.83,16.88,12508.0
2022-07-13 14:20:00,16.88,16.94,16.87,16.93,3908.0,16.88,16.94,16.87,16.93,3908.0
2022-07-13 14:25:00,16.92,16.94,16.89,16.93,3332.0,16.92,16.94,16.89,16.93,3332.0
2022-07-13 14:30:00,16.94,16.96,16.92,16.94,4397.0,16.94,16.96,16.92,16.94,4397.0
2022-07-13 14:35:00,16.95,16.96,16.94,16.95,3150.0,16.95,16.96,16.94,16.95,3150.0
2022-07-13 14:40:00,16.95,16.96,16.94,16.94,3111.0,16.95,16.96,16.94,16.94,3111.0
2022-07-13 14:45:00,16.95,16.95,16.93,16.93,3329.0,16.95,16.95,16.93,16.93,3329.0
2022-07-13 14:50:00,16.94,16.95,16.89,16.89,5881.0,16.94,16.95,16.89,16.89,5881.0
2022-07-13 14:55:00,16.9,16.96,16.89,16.96,3577.0,16.9,16.96,16.89,16.96,3577.0
2022-07-13 15:00:00,16.96,16.97,16.94,16.96,4222.0,16.96,16.97,16.94,16.96,4222.0
2022-07-13 15:05:00,16.97,16.97,16.89,16.92,6601.0,16.97,16.97,16.89,16.92,6601.0
2022-07-13 15:10:00,16.91,16.93,16.9,16.93,2607.0,16.91,16.93,16.9,16.93,2607.0
2022-07-13 15:15:00,16.93,16.93,16.91,16.92,1951.0,16.93,16.93,16.91,16.92,1951.0
2022-07-13 15:20:00,16.93,16.94,16.9,16.92,5478.0,16.93,16.94,16.9,16.92,5478.0
2022-07-13 15:25:00,16.92,16.92,16.88,16.88,3265.0,16.92,16.92,16.88,16.88,3265.0
2022-07-13 15:30:00,16.89,16.89,16.82,16.84,9653.0,16.89,16.89,16.82,16.84,9653.0
2022-07-13 15:35:00,16.83,16.87,16.82,16.87,14645.0,16.83,16.87,16.82,16.87,14645.0
2022-07-13 15:40:00,16.87,16.89,16.86,16.89,14560.0,16.87,16.89,16.86,16.89,14560.0
2022-07-13 15:45:00,16.88,16.9,16.86,16.89,20883.0,16.88,16.9,16.86,16.89,20883.0
2022-07-13 15:50:00,16.89,16.9,16.85,16.89,23339.0,16.89,16.9,16.85,16.89,23339.0
2022-07-13 15:55:00,16.89,16.94,16.86,16.87,63416.0,16.89,16.94,16.86,16.87,63416.0
2022-07-14 09:30:00,16.66,16.66,16.51,16.54,17156.0,16.66,16.66,16.51,16.54,17156.0
2022-07-14 09:35:00,16.5,16.59,16.45,16.46,8822.0,16.5,16.59,16.45,16.46,8822.0
2022-07-14 09:40:00,16.48,16.51,16.43,16.49,10960.0,16.48,16.51,16.43,16.49,10960.0
2022-07-14 09:45:00,16.51,16.62,16.48,16.56,17868.0,16.51,16.62,16.48,16.56,17868.0
2022-07-14 09:50:00,16.62,16.8,16.59,16.66,14674.0,16.62,16.8,16.59,16.66,14674.0
2022-07-14 09:55:00,16.68,16.7,16.66,16.68,5039.0,16.68,16.7,16.66,16.68,5039.0
2022-07-14 10:00:00,16.65,16.65,16.46,16.52,10196.0,16.65,16.65,16.46,16.52,10196.0
2022-07-14 10:05:00,16.51,16.52,16.46,16.48,19126.0,16.51,16.52,16.46,16.48,19126.0
2022-07-14 10:10:00,16.49,16.53,16.47,16.51,15897.0,16.49,16.53,16.47,16.51,15897.0
2022-07-14 10:15:00,16.52,16.52,16.41,16.41,9905.0,16.52,16.52,16.41,16.41,9905.0
2022-07-14 10:20:00,16.42,16.49,16.39,16.47,7433.0,16.42,16.49,16.39,16.47,7433.0
2022-07-14 10:25:00,16.46,16.55,16.44,16.55,6001.0,16.46,16.55,16.44,16.55,6001.0
2022-07-14 10:30:00,16.56,16.63,16.53,16.57,6115.0,16.56,16.63,16.53,16.57,6115.0
2022-07-14 10:35:00,16.53,16.55,16.49,16.51,3250.0,16.53,16.55,16.49,16.51,3250.0
2022-07-14 10:40:00,16.53,16.55,16.47,16.48,5590.0,16.53,16.55,16.47,16.48,5590.0
2022-07-14 10:45:00,16.48,16.5,16.45,16.47,5255.0,16.48,16.5,16.45,16.47,5255.0
2022-07-14 10:50:00,16.47,16.53,16.45,16.5,6145.0,16.47,16.53,16.45,16.5,6145.0
2022-07-14 10:55:00,16.51,16.51,16.42,16.44,3487.0,16.51,16.51,16.42,16.44,3487.0
2022-07-14 11:00:00,16.49,16.51,16.45,16.48,3948.0,16.49,16.51,16.45,16.48,3948.0
2022-07-14 11:05:00,16.47,16.51,16.45,16.51,3253.0,16.47,16.51,16.45,16.51,3253.0
2022-07-14 11:10:00,16.51,16.52,16.44,16.46,3520.0,16.51,16.52,16.44,16.46,3520.0
2022-07-14 11:15:00,16.43,16.48,16.41,16.47,3798.0,16.43,16.48,16.41,16.47,3798.0
2022-07-14 11:20:00,16.49,16.49,16.45,16.46,2716.0,16.49,16.49,16.45,16.46,2716.0
2022-07-14 11:25:00,16.45,16.47,16.45,16.47,2052.0,16.45,16.47,16.45,16.47,2052.0
2022-07-14 11:30:00,16.49,16.5,16.43,16.44,3201.0,16.49,16.5,16.43,16.44,3201.0
2022-07-14 11:35:00,16.43,16.5,16.42,16.5,8133.0,16.43,16.5,16.42,16.5,8133.0
2022-07-14 11:40:00,16.5,16.57,16.5,16.55,2885.0,16.5,16.57,16.5,16.55,2885.0
2022-07-14 11:45:00,16.54,16.55,16.52,16.52,3169.0,16.54,16.55,16.52,16.52,3169.0
2022-07-14 11:50:00,16.52,16.53,16.5,16.52,3563.0,16.52,16.53,16.5,16.52,3563.0
2022-07-14 11:55:00,16.52,16.56,16.5,16.55,5095.0,16.52,16.56,16.5,16.55,5095.0
2022-07-14 12:00:00,16.56,16.58,16.51,16.53,3125.0,16.56,16.58,16.51,16.53,3125.0
2022-07-14 12:05:00,16.54,16.54,16.45,16.47,6378.0,16.54,16.54,16.45,16.47,6378.0
2022-07-14 12:10:00,16.46,16.49,16.46,16.49,6267.0,16.46,16.49,16.46,16.49,6267.0
2022-07-14 12:15:00,16.52,16.52,16.46,16.49,2619.0,16.52,16.52,16.46,16.49,2619.0
2022-07-14 12:20:00,16.5,16.52,16.48,16.49,4003.0,16.5,16.52,16.48,16.49,4003.0
2022-07-14 12:25:00,16.48,16.5,16.45,16.45,7404.0,16.48,16.5,16.45,16.45,7404.0
2022-07-14 12:30:00,16.45,16.48,16.45,16.48,1235.0,16.45,16.48,16.45,16.48,1235.0
2022-07-14 12:35:00,16.48,16.48,16.44,16.45,3766.0,16.48,16.48,16.44,16.45,3766.0
2022-07-14 12:40:00,16.44,16.44,16.42,16.44,1800.0,16.44,16.44,16.42,16.44,1800.0
2022-07-14 12:45:00,16.43,16.43,16.33,16.37,16737.0,16.43,16.43,16.33,16.37,16737.0
2022-07-14 12:50:00,16.36,16.38,16.31,16.37,4998.0,16.36,16.38,16.31,16.37,4998.0
2022-07-14 12:55:00,16.36,16.41,16.33,16.4,12937.0,16.36,16.41,16.33,16.4,12937.0
2022-07-14 13:00:00,16.39,16.39,16.34,16.36,3253.0,16.39,16.39,16.34,16.36,3253.0
2022-07-14 13:05:00,16.34,16.38,16.33,16.37,2935.0,16.34,16.38,16.33,16.37,2935.0
2022-07-14 13:10:00,16.37,16.37,16.31,16.33,6189.0,16.37,16.37,16.31,16.33,6189.0
2022-07-14 13:15:00,16.34,16.38,16.32,16.37,6061.0,16.34,16.38,16.32,16.37,6061.0
2022-07-14 13:20:00,16.38,16.43,16.37,16.38,4997.0,16.38,16.43,16.37,16.38,4997.0
2022-07-14 13:25:00,16.37,16.4,16.36,16.4,2136.0,16.37,16.4,16.36,16.4,2136.0
2022-07-14 13:30:00,16.4,16.4,16.33,16.33,3999.0,16.4,16.4,16.33,16.33,3999.0
2022-07-14 13:35:00,16.32,16.34,16.31,16.33,6061.0,16.32,16.34,16.31,16.33,6061.0
2022-07-14 13:40:00,16.32,16.36,16.32,16.36,3543.0,16.32,16.36,16.32,16.36,3543.0
2022-07-14 13:45:00,16.38,16.42,16.38,16.42,1142.0,16.38,16.42,16.38,16.42,1142.0
2022-07-14 13:50:00,16.43,16.44,16.38,16.41,3871.0,16.43,16.44,16.38,16.41,3871.0
2022-07-14 13:55:00,16.42,16.44,16.41,16.44,1200.0,16.42,16.44,16.41,16.44,1200.0
2022-07-14 14:00:00,16.43,16.47,16.42,16.46,5891.0,16.43,16.47,16.42,16.46,5891.0
2022-07-14 14:05:00,16.44,16.44,16.43,16.44,1200.0,16.44,16.44,16.43,16.44,1200.0
2022-07-14 14:10:00,16.43,16.43,16.4,16.42,1400.0,16.43,16.43,16.4,16.42,1400.0
2022-07-14 14:15:00,16.41,16.48,16.41,16.47,2841.0,16.41,16.48,16.41,16.47,2841.0
2022-07-14 14:20:00,16.48,16.51,16.47,16.49,3141.0,16.48,16.51,16.47,16.49,3141.0
2022-07-14 14:25:00,16.48,16.53,16.47,16.53,12215.0,16.48,16.53,16.47,16.53,12215.0
2022-07-14 14:30:00,16.53,16.53,16.51,16.52,5220.0,16.53,16.53,16.51,16.52,5220.0
2022-07-14 14:35:00,16.52,16.54,16.51,16.53,8258.0,16.52,16.54,16.51,16.53,8258.0
2022-07-14 14:40:00,16.54,16.56,16.49,16.5,8243.0,16.54,16.56,16.49,16.5,8243.0
2022-07-14 14:45:00,16.5,16.51,16.48,16.5,2845.0,16.5,16.51,16.48,16.5,2845.0
2022-07-14 14:50:00,16.49,16.5,16.43,16.43,4483.0,16.49,16.5,16.43,16.43,4483.0
2022-07-14 14:55:00,16.44,16.45,16.43,16.44,3408.0,16.44,16.45,16.43,16.44,3408.0
2022-07-14 15:00:00,16.43,16.45,16.39,16.39,2888.0,16.43,16.45,16.39,16.39,2888.0
2022-07-14 15:05:00,16.4,16.4,16.35,16.36,3012.0,16.4,16.4,16.35,16.36,3012.0
2022-07-14 15:10:00,16.36,16.41,16.34,16.41,7079.0,16.36,16.41,16.34,16.41,7079.0
2022-07-14 15:15:00,16.42,16.43,16.39,16.43,3969.0,16.42,16.43,16.39,16.43,3969.0
2022-07-14 15:20:00,16.43,16.45,16.42,16.45,3712.0,16.43,16.45,16.42,16.45,3712.0
2022-07-14 15:25:00,16.45,16.47,16.45,16.46,3230.0,16.45,16.47,16.45,16.46,3230.0
2022-07-14 15:30:00,16.47,16.59,16.47,16.55,26048.0,16.47,16.59,16.47,16.55,26048.0
2022-07-14 15:35:00,16.55,16.56,16.51,16.52,6783.0,16.55,16.56,16.51,16.52,6783.0
2022-07-14 15:40:00,16.52,16.52,16.48,16.48,6056.0,16.52,16.52,16.48,16.48,6056.0
2022-07-14 15:45:00,16.48,16.5,16.42,16.46,15241.0,16.48,16.5,16.42,16.46,15241.0
2022-07-14 15:50:00,16.47,16.51,16.47,16.51,22769.0,16.47,16.51,16.47,16.51,22769.0
2022-07-14 15:55:00,16.51,16.56,16.49,16.52,58771.0,16.51,16.56,16.49,16.52,58771.0
2022-07-15 09:30:00,16.63,16.93,16.52,16.57,41307.0,16.63,16.93,16.52,16.57,41307.0
2022-07-15 09:35:00,16.6,16.72,16.59,16.66,14094.0,16.6,16.72,16.59,16.66,14094.0
2022-07-15 09:40:00,16.68,16.68,16.52,16.6,12515.0,16.68,16.68,16.52,16.6,12515.0
2022-07-15 09:45:00,16.6,16.6,16.39,16.45,9222.0,16.6,16.6,16.39,16.45,9222.0
2022-07-15 09:50:00,16.43,16.43,16.31,16.32,6624.0,16.43,16.43,16.31,16.32,6624.0
2022-07-15 09:55:00,16.31,16.33,16.24,16.3,17363.0,16.31,16.33,16.24,16.3,17363.0
2022-07-15 10:00:00,16.31,16.48,16.28,16.41,30603.0,16.31,16.48,16.28,16.41,30603.0
2022-07-15 10:05:00,16.42,16.46,16.4,16.46,5698.0,16.42,16.46,16.4,16.46,5698.0
2022-07-15 10:10:00,16.44,16.51,16.39,16.47,5803.0,16.44,16.51,16.39,16.47,5803.0
2022-07-15 10:15:00,16.51,16.56,16.48,16.53,5198.0,16.51,16.56,16.48,16.53,5198.0
2022-07-15 10:20:00,16.52,16.58,16.43,16.58,6705.0,16.52,16.58,16.43,16.58,6705.0
2022-07-15 10:25:00,16.59,16.69,16.51,16.67,18749.0,16.59,16.69,16.51,16.67,18749.0
2022-07-15 10:30:00,16.65,16.72,16.64,16.64,10358.0,16.65,16.72,16.64,16.64,10358.0
2022-07-15 10:35:00,16.62,16.64,16.52,16.52,11989.0,16.62,16.64,16.52,16.52,11989.0
2022-07-15 10:40:00,16.52,16.53,16.41,16.42,5689.0,16.52,16.53,16.41,16.42,5689.0
2022-07-15 10:45:00,16.42,16.47,16.4,16.45,4834.0,16.42,16.47,16.4,16.45,4834.0
2022-07-15 10:50:00,16.45,16.51,16.45,16.48,4660.0,16.45,16.51,16.45,16.48,4660.0
2022-07-15 10:55:00,16.47,16.5,16.45,16.49,5718.0,16.47,16.5,16.45,16.49,5718.0
2022-07-15 11:00:00,16.48,16.48,16.43,16.47,3494.0,16.48,16.48,16.43,16.47,3494.0
2022-07-15 11:05:00,16.48,16.55,16.47,16.53,3701.0,16.48,16.55,16.47,16.53,3701.0
2022-07-15 11:10:00,16.52,16.54,16.48,16.54,2659.0,16.52,16.54,16.48,16.54,2659.0
2022-07-15 11:15:00,16.56,16.58,16.53,16.56,3651.0,16.56,16.58,16.53,16.56,3651.0
2022-07-15 11:20:00,16.58,16.65,16.58,16.6,7039.0,16.58,16.65,16.58,16.6,7039.0
2022-07-15 11:25:00,16.6,16.6,16.53,16.55,3376.0,16.6,16.6,16.53,16.55,3376.0
2022-07-15 11:30:00,16.55,16.58,16.54,16.58,2286.0,16.55,16.58,16.54,16.58,2286.0
2022-07-15 11:35:00,16.58,16.59,16.57,16.59,3311.0,16.58,16.59,16.57,16.59,3311.0
2022-07-15 11:40:00,16.59,16.59,16.53,16.54,4420.0,16.59,16.59,16.53,16.54,4420.0
2022-07-15 11:45:00,16.53,16.56,16.51,16.55,4366.0,16.53,16.56,16.51,16.55,4366.0
2022-07-15 11:50:00,16.53,16.56,16.52,16.55,4064.0,16.53,16.56,16.52,16.55,4064.0
2022-07-15 11:55:00,16.54,16.64,16.54,16.56,6000.0,16.54,16.64,16.54,16.56,6000.0
2022-07-15 12:00:00,16.57,16.62,16.57,16.61,7792.0,16.57,16.62,16.57,16.61,7792.0
2022-07-15 12:05:00,16.6,16.61,16.56,16.58,5769.0,16.6,16.61,16.56,16.58,5769.0
2022-07-15 12:10:00,16.57,16.6,16.55,16.58,1708.0,16.57,16.6,16.55,16.58,1708.0
2022-07-15 12:15:00,16.58,16.6,16.58,16.6,3112.0,16.58,16.6,16.58,16.6,3112.0
2022-07-15 12:20:00,16.61,16.63,16.59,16.59,3163.0,16.61,16.63,16.59,16.59,3163.0
2022-07-15 12:25:00,16.58,16.58,16.55,16.57,2438.0,16.58,16.58,16.55,16.57,2438.0
2022-07-15 12:30:00,16.58,16.62,16.58,16.61,2668.0,16.58,16.62,16.58,16.61,2668.0
2022-07-15 12:35:00,16.6,16.62,16.59,16.61,1924.0,16.6,16.62,16.59,16.61,1924.0
2022-07-15 12:40:00,16.61,16.65,16.6,16.64,3413.0,16.61,16.65,16.6,16.64,3413.0
2022-07-15 12:45:00,16.64,16.65,16.62,16.64,4766.0,16.64,16.65,16.62,16.64,4766.0
2022-07-15 12:50:00,16.65,16.68,16.64,16.64,3109.0,16.65,16.68,16.64,16.64,3109.0
2022-07-15 12:55:00,16.64,16.65,16.59,16.62,4328.0,16.64,16.65,16.59,16.62,4328.0
2022-07-15 13:00:00,16.63,16.63,16.56,16.57,2758.0,16.63,16.63,16.56,16.57,2758.0
2022-07-15 13:05:00,16.58,16.6,16.57,16.58,2957.0,16.58,16.6,16.57,16.58,2957.0
2022-07-15 13:10:00,16.61,16.63,16.61,16.62,1800.0,16.61,16.63,16.61,16.62,1800.0
2022-07-15 13:15:00,16.61,16.63,16.6,16.62,2379.0,16.61,16.63,16.6,16.62,2379.0
2022-07-15 13:20:00,16.63,16.68,16.62,16.67,5761.0,16.63,16.68,16.62,16.67,5761.0
2022-07-15 13:25:00,16.67,16.71,16.66,16.7,3116.0,16.67,16.71,16.66,16.7,3116.0
2022-07-15 13:30:00,16.7,16.7,16.66,16.67,3668.0,16.7,16.7,16.66,16.67,3668.0
2022-07-15 13:35:00,16.67,16.68,16.6,16.6,4569.0,16.67,16.68,16.6,16.6,4569.0
2022-07-15 13:40:00,16.61,16.66,16.61,16.64,4894.0,16.61,16.66,16.61,16.64,4894.0
2022-07-15 13:45:00,16.64,16.66,16.63,16.64,2033.0,16.64,16.66,16.63,16.64,2033.0
2022-07-15 13:50:00,16.63,16.66,16.63,16.64,2284.0,16.63,16.66,16.63,16.64,2284.0
2022-07-15 13:55:00,16.64,16.66,16.63,16.66,2500.0,16.64,16.66,16.63,16.66,2500.0
2022-07-15 14:00:00,16.66,16.66,16.63,16.64,2283.0,16.66,16.66,16.63,16.64,2283.0
2022-07-15 14:05:00,16.64,16.64,16.62,16.63,3308.0,16.64,16.64,16.62,16.63,3308.0
2022-07-15 14:10:00,16.63,16.63,16.59,16.61,4524.0,16.63,16.63,16.59,16.61,4524.0
2022-07-15 14:15:00,16.61,16.64,16.61,16.62,2150.0,16.61,16.64,16.61,16.62,2150.0
2022-07-15 14:20:00,16.62,16.63,16.6,16.61,7557.0,16.62,16.63,16.6,16.61,7557.0
2022-07-15 14:25:00,16.61,16.63,16.58,16.63,5194.0,16.61,16.63,16.58,16.63,5194.0
2022-07-15 14:30:00,16.64,16.65,16.59,16.6,4808.0,16.64,16.65,16.59,16.6,4808.0
2022-07-15 14:35:00,16.61,16.63,16.61,16.62,2018.0,16.61,16.63,16.61,16.62,2018.0
2022-07-15 14:40:00,16.62,16.64,16.62,16.64,4321.0,16.62,16.64,16.62,16.64,4321.0
2022-07-15 14:45:00,16.64,16.65,16.63,16.63,2910.0,16.64,16.65,16.63,16.63,2910.0
2022-07-15 14:50:00,16.64,16.65,16.62,16.64,2880.0,16.64,16.65,16.62,16.64,2880.0
2022-07-15 14:55:00,16.63,16.65,16.62,16.62,3462.0,16.63,16.65,16.62,16.62,3462.0
2022-07-15 15:00:00,16.62,16.64,16.59,16.64,4448.0,16.62,16.64,16.59,16.64,4448.0
2022-07-15 15:05:00,16.64,16.65,16.63,16.64,5032.0,16.64,16.65,16.63,16.64,5032.0
2022-07-15 15:10:00,16.64,16.66,16.63,16.64,4748.0,16.64,16.66,16.63,16.64,4748.0
2022-07-15 15:15:00,16.64,16.67,16.64,16.64,4214.0,16.64,16.67,16.64,16.64,4214.0
2022-07-15 15:20:00,16.64,16.66,16.62,16.63,6300.0,16.64,16.66,16.62,16.63,6300.0
2022-07-15 15:25:00,16.63,16.65,16.63,16.64,4381.0,16.63,16.65,16.63,16.64,4381.0
2022-07-15 15:30:00,16.64,16.69,16.62,16.64,9855.0,16.64,16.69,16.62,16.64,9855.0
2022-07-15 15:35:00,16.65,16.68,16.64,16.67,10964.0,16.65,16.68,16.64,16.67,10964.0
2022-07-15 15:40:00,16.67,16.68,16.64,16.64,10158.0,16.67,16.68,16.64,16.64,10158.0
2022-07-15 15:45:00,16.64,16.66,16.62,16.63,23283.0,16.64,16.66,16.62,16.63,23283.0
2022-07-15 15:50:00,16.64,16.68,16.62,16.68,22227.0,16.64,16.68,16.62,16.68,22227.0
2022-07-15 15:55:00,16.68,16.74,16.67,16.7,66343.0,16.68,16.74,16.67,16.7,66343.0
2022-07-18 09:30:00,16.88,17.1,16.88,17.05,16936.0,16.88,17.1,16.88,17.05,16936.0
2022-07-18 09:35:00,17.03,17.12,17.01,17.05,16149.0,17.03,17.12,17.01,17.05,16149.0
2022-07-18 09:40:00,17.04,17.12,16.98,17.09,12800.0,17.04,17.12,16.98,17.09,12800.0
2022-07-18 09:45:00,17.11,17.15,17.01,17.05,6336.0,17.11,17.15,17.01,17.05,6336.0
2022-07-18 09:50:00,17.04,17.2,17.01,17.2,34968.0,17.04,17.2,17.01,17.2,34968.0
2022-07-18 09:55:00,17.17,17.33,17.17,17.28,12782.0,17.17,17.33,17.17,17.28,12782.0
2022-07-18 10:00:00,17.25,17.3,17.07,17.16,17833.0,17.25,17.3,17.07,17.16,17833.0
2022-07-18 10:05:00,17.15,17.16,17.06,17.06,10718.0,17.15,17.16,17.06,17.06,10718.0
2022-07-18 10:10:00,17.06,17.08,16.99,17.07,9723.0,17.06,17.08,16.99,17.07,9723.0
2022-07-18 10:15:00,17.07,17.15,17.05,17.11,6626.0,17.07,17.15,17.05,17.11,6626.0
2022-07-18 10:20:00,17.1,17.15,17.08,17.15,6816.0,17.1,17.15,17.08,17.15,6816.0
2022-07-18 10:25:00,17.14,17.15,17.11,17.12,4755.0,17.14,17.15,17.11,17.12,4755.0
2022-07-18 10:30:00,17.14,17.27,17.14,17.23,10335.0,17.14,17.27,17.14,17.23,10335.0
2022-07-18 10:35:00,17.22,17.25,17.18,17.25,9625.0,17.22,17.25,17.18,17.25,9625.0
2022-07-18 10:40:00,17.26,17.27,17.2,17.21,11933.0,17.26,17.27,17.2,17.21,11933.0
2022-07-18 10:45:00,17.2,17.28,17.18,17.28,6994.0,17.2,17.28,17.18,17.28,6994.0
2022-07-18 10:50:00,17.26,17.29,17.24,17.29,6574.0,17.26,17.29,17.24,17.29,6574.0
2022-07-18 10:55:00,17.29,17.32,17.28,17.32,8044.0,17.29,17.32,17.28,17.32,8044.0
2022-07-18 11:00:00,17.31,17.33,17.29,17.29,6930.0,17.31,17.33,17.29,17.29,6930.0
2022-07-18 11:05:00,17.29,17.34,17.27,17.33,15935.0,17.29,17.34,17.27,17.33,15935.0
2022-07-18 11:10:00,17.34,17.4,17.34,17.36,18251.0,17.34,17.4,17.34,17.36,18251.0
2022-07-18 11:15:00,17.37,17.45,17.37,17.42,10417.0,17.37,17.45,17.37,17.42,10417.0
2022-07-18 11:20:00,17.41,17.5,17.41,17.48,9275.0,17.41,17.5,17.41,17.48,9275.0
2022-07-18 11:25:00,17.48,17.53,17.46,17.49,7370.0,17.48,17.53,17.46,17.49,7370.0
2022-07-18 11:30:00,17.5,17.5,17.44,17.49,8311.0,17.5,17.5,17.44,17.49,8311.0
2022-07-18 11:35:00,17.49,17.53,17.48,17.53,8175.0,17.49,17.53,17.48,17.53,8175.0
2022-07-18 11:40:00,17.52,17.53,17.48,17.49,6929.0,17.52,17.53,17.48,17.49,6929.0
2022-07-18 11:45:00,17.5,17.51,17.45,17.45,9865.0,17.5,17.51,17.45,17.45,9865.0
2022-07-18 11:50:00,17.44,17.47,17.42,17.47,3876.0,17.44,17.47,17.42,17.47,3876.0
2022-07-18 11:55:00,17.46,17.51,17.44,17.5,5576.0,17.46,17.51,17.44,17.5,5576.0
2022-07-18 12:00:00,17.5,17.5,17.48,17.49,3800.0,17.5,17.5,17.48,17.49,3800.0
2022-07-18 12:05:00,17.48,17.54,17.47,17.48,7646.0,17.48,17.54,17.47,17.48,7646.0
2022-07-18 12:10:00,17.49,17.5,17.49,17.5,3162.0,17.49,17.5,17.49,17.5,3162.0
2022-07-18 12:15:00,17.49,17.49,17.44,17.44,5287.0,17.49,17.49,17.44,17.44,5287.0
2022-07-18 12:20:00,17.44,17.46,17.42,17.46,4686.0,17.44,17.46,17.42,17.46,4686.0
2022-07-18 12:25:00,17.48,17.55,17.44,17.44,14022.0,17.48,17.55,17.44,17.44,14022.0
2022-07-18 12:30:00,17.43,17.43,17.38,17.39,6089.0,17.43,17.43,17.38,17.39,6089.0
2022-07-18 12:35:00,17.39,17.4,17.37,17.4,3077.0,17.39,17.4,17.37,17.4,3077.0
2022-07-18 12:40:00,17.4,17.41,17.36,17.38,6391.0,17.4,17.41,17.36,17.38,6391.0
2022-07-18 12:45:00,17.38,17.4,17.36,17.36,5609.0,17.38,17.4,17.36,17.36,5609.0
2022-07-18 12:50:00,17.35,17.35,17.32,17.32,1255.0,17.35,17.35,17.32,17.32,1255.0
2022-07-18 12:55:00,17.32,17.34,17.3,17.32,7797.0,17.32,17.34,17.3,17.32,7797.0
2022-07-18 13:00:00,17.34,17.41,17.33,17.41,3825.0,17.34,17.41,17.33,17.41,3825.0
2022-07-18 13:05:00,17.41,17.42,17.38,17.39,3916.0,17.41,17.42,17.38,17.39,3916.0
2022-07-18 13:10:00,17.4,17.41,17.37,17.37,3823.0,17.4,17.41,17.37,17.37,3823.0
2022-07-18 13:15:00,17.38,17.39,17.32,17.32,4017.0,17.38,17.39,17.32,17.32,4017.0
2022-07-18 13:20:00,17.34,17.34,17.31,17.32,10721.0,17.34,17.34,17.31,17.32,10721.0
2022-07-18 13:25:00,17.32,17.36,17.31,17.35,7600.0,17.32,17.36,17.31,17.35,7600.0
2022-07-18 13:30:00,17.35,17.36,17.31,17.32,7429.0,17.35,17.36,17.31,17.32,7429.0
2022-07-18 13:35:00,17.29,17.3,17.26,17.27,5705.0,17.29,17.3,17.26,17.27,5705.0
2022-07-18 13:40:00,17.29,17.3,17.27,17.28,4602.0,17.29,17.3,17.27,17.28,4602.0
2022-07-18 13:45:00,17.28,17.29,17.24,17.25,18241.0,17.28,17.29,17.24,17.25,18241.0
2022-07-18 13:50:00,17.25,17.26,17.22,17.22,4357.0,17.25,17.26,17.22,17.22,4357.0
2022-07-18 13:55:00,17.22,17.23,17.14,17.17,12027.0,17.22,17.23,17.14,17.17,12027.0
2022-07-18 14:00:00,17.17,17.2,17.12,17.14,15029.0,17.17,17.2,17.12,17.14,15029.0
2022-07-18 14:05:00,17.14,17.15,17.12,17.13,13898.0,17.14,17.15,17.12,17.13,13898.0
2022-07-18 14:10:00,17.14,17.14,17.09,17.12,36492.0,17.14,17.14,17.09,17.12,36492.0
2022-07-18 14:15:00,17.12,17.21,17.1,17.18,23070.0,17.12,17.21,17.1,17.18,23070.0
2022-07-18 14:20:00,17.18,17.18,17.14,17.18,13212.0,17.18,17.18,17.14,17.18,13212.0
2022-07-18 14:25:00,17.18,17.18,17.13,17.13,17991.0,17.18,17.18,17.13,17.13,17991.0
2022-07-18 14:30:00,17.14,17.14,17.08,17.11,26733.0,17.14,17.14,17.08,17.11,26733.0
2022-07-18 14:35:00,17.1,17.13,17.09,17.11,14613.0,17.1,17.13,17.09,17.11,14613.0
2022-07-18 14:40:00,17.12,17.12,17.07,17.07,9904.0,17.12,17.12,17.07,17.07,9904.0
2022-07-18 14:45:00,17.07,17.09,17.02,17.04,15280.0,17.07,17.09,17.02,17.04,15280.0
2022-07-18 14:50:00,17.04,17.04,17.0,17.02,9863.0,17.04,17.04,17.0,17.02,9863.0
2022-07-18 14:55:00,17.02,17.02,16.94,16.95,40333.0,17.02,17.02,16.94,16.95,40333.0
2022-07-18 15:00:00,16.95,16.98,16.94,16.97,33296.0,16.95,16.98,16.94,16.97,33296.0
2022-07-18 15:05:00,16.98,17.07,16.97,17.05,8306.0,16.98,17.07,16.97,17.05,8306.0
2022-07-18 15:10:00,17.05,17.06,17.02,17.04,20577.0,17.05,17.06,17.02,17.04,20577.0
2022-07-18 15:15:00,17.04,17.09,17.03,17.08,31074.0,17.04,17.09,17.03,17.08,31074.0
2022-07-18 15:20:00,17.09,17.13,17.05,17.05,25388.0,17.09,17.13,17.05,17.05,25388.0
2022-07-18 15:25:00,17.05,17.07,17.0,17.0,26065.0,17.05,17.07,17.0,17.0,26065.0
2022-07-18 15:30:00,16.99,17.01,16.98,16.98,31348.0,16.99,17.01,16.98,16.98,31348.0
2022-07-18 15:35:00,16.98,16.99,16.93,16.95,33399.0,16.98,16.99,16.93,16.95,33399.0
2022-07-18 15:40:00,16.95,16.96,16.9,16.93,68684.0,16.95,16.96,16.9,16.93,68684.0
2022-07-18 15:45:00,16.92,16.93,16.84,16.86,52419.0,16.92,16.93,16.84,16.86,52419.0
2022-07-18 15:50:00,16.87,16.9,16.83,16.86,57309.0,16.87,16.9,16.83,16.86,57309.0
2022-07-18 15:55:00,16.86,16.9,16.82,16.86,137155.0,16.86,16.9,16.82,16.86,137155.0
2022-07-19 09:30:00,17.02,17.24,16.95,17.17,8644.0,17.02,17.24,16.95,17.17,8644.0
2022-07-19 09:35:00,17.2,17.48,17.17,17.48,7179.0,17.2,17.48,17.17,17.48,7179.0
2022-07-19 09:40:00,17.45,17.53,17.4,17.42,10280.0,17.45,17.53,17.4,17.42,10280.0
2022-07-19 09:45:00,17.38,17.4,17.22,17.28,6266.0,17.38,17.4,17.22,17.28,6266.0
2022-07-19 09:50:00,17.3,17.46,17.3,17.38,40924.0,17.3,17.46,17.3,17.38,40924.0
2022-07-19 09:55:00,17.4,17.42,17.33,17.37,9237.0,17.4,17.42,17.33,17.37,9237.0
2022-07-19 10:00:00,17.4,17.45,17.37,17.38,15427.0,17.4,17.45,17.37,17.38,15427.0
2022-07-19 10:05:00,17.35,17.42,17.33,17.39,9863.0,17.35,17.42,17.33,17.39,9863.0
2022-07-19 10:10:00,17.4,17.45,17.33,17.4,8957.0,17.4,17.45,17.33,17.4,8957.0
2022-07-19 10:15:00,17.4,17.43,17.35,17.38,6484.0,17.4,17.43,17.35,17.38,6484.0
2022-07-19 10:20:00,17.39,17.48,17.36,17.36,6922.0,17.39,17.48,17.36,17.36,6922.0
2022-07-19 10:25:00,17.39,17.49,17.39,17.49,7687.0,17.39,17.49,17.39,17.49,7687.0
2022-07-19 10:30:00,17.48,17.58,17.44,17.44,32590.0,17.48,17.58,17.44,17.44,32590.0
2022-07-19 10:35:00,17.44,17.45,17.37,17.41,6145.0,17.44,17.45,17.37,17.41,6145.0
2022-07-19 10:40:00,17.41,17.53,17.41,17.51,6868.0,17.41,17.53,17.41,17.51,6868.0
2022-07-19 10:45:00,17.52,17.52,17.46,17.48,8157.0,17.52,17.52,17.46,17.48,8157.0
2022-07-19 10:50:00,17.47,17.53,17.46,17.51,5947.0,17.47,17.53,17.46,17.51,5947.0
2022-07-19 10:55:00,17.52,17.57,17.49,17.54,14397.0,17.52,17.57,17.49,17.54,14397.0
2022-07-19 11:00:00,17.53,17.63,17.52,17.61,6559.0,17.53,17.63,17.52,17.61,6559.0
2022-07-19 11:05:00,17.61,17.63,17.58,17.63,6260.0,17.61,17.63,17.58,17.63,6260.0
2022-07-19 11:10:00,17.63,17.71,17.63,17.66,14333.0,17.63,17.71,17.63,17.66,14333.0
2022-07-19 11:15:00,17.67,17.69,17.66,17.69,8006.0,17.67,17.69,17.66,17.69,8006.0
2022-07-19 11:20:00,17.69,17.77,17.67,17.72,10644.0,17.69,17.77,17.67,17.72,10644.0
2022-07-19 11:25:00,17.73,17.73,17.7,17.73,3344.0,17.73,17.73,17.7,17.73,3344.0
2022-07-19 11:30:00,17.73,17.84,17.73,17.84,11833.0,17.73,17.84,17.73,17.84,11833.0
2022-07-19 11:35:00,17.84,17.93,17.83,17.91,12523.0,17.84,17.93,17.83,17.91,12523.0
2022-07-19 11:40:00,17.91,17.95,17.88,17.94,5178.0,17.91,17.95,17.88,17.94,5178.0
2022-07-19 11:45:00,17.96,17.96,17.85,17.86,9738.0,17.96,17.96,17.85,17.86,9738.0
2022-07-19 11:50:00,17.84,17.86,17.81,17.81,4891.0,17.84,17.86,17.81,17.81,4891.0
2022-07-19 11:55:00,17.82,17.93,17.81,17.9,5905.0,17.82,17.93,17.81,17.9,5905.0
2022-07-19 12:00:00,17.89,17.89,17.87,17.88,2003.0,17.89,17.89,17.87,17.88,2003.0
2022-07-19 12:05:00,17.87,17.94,17.87,17.9,4353.0,17.87,17.94,17.87,17.9,4353.0
2022-07-19 12:10:00,17.91,17.91,17.87,17.88,4841.0,17.91,17.91,17.87,17.88,4841.0
2022-07-19 12:15:00,17.85,17.86,17.84,17.84,2707.0,17.85,17.86,17.84,17.84,2707.0
2022-07-19 12:20:00,17.83,17.83,17.78,17.81,1700.0,17.83,17.83,17.78,17.81,1700.0
2022-07-19 12:25:00,17.81,17.84,17.78,17.79,2803.0,17.81,17.84,17.78,17.79,2803.0
2022-07-19 12:30:00,17.79,17.84,17.79,17.83,2445.0,17.79,17.84,17.79,17.83,2445.0
2022-07-19 12:35:00,17.82,17.82,17.81,17.81,1400.0,17.82,17.82,17.81,17.81,1400.0
2022-07-19 12:40:00,17.8,17.82,17.8,17.82,1799.0,17.8,17.82,17.8,17.82,1799.0
2022-07-19 12:45:00,17.82,17.82,17.74,17.74,6803.0,17.82,17.82,17.74,17.74,6803.0
2022-07-19 12:50:00,17.73,17.75,17.72,17.73,2155.0,17.73,17.75,17.72,17.73,2155.0
2022-07-19 12:55:00,17.75,17.78,17.74,17.78,3049.0,17.75,17.78,17.74,17.78,3049.0
2022-07-19 13:00:00,17.78,17.79,17.76,17.76,4272.0,17.78,17.79,17.76,17.76,4272.0
2022-07-19 13:05:00,17.75,17.75,17.68,17.71,5174.0,17.75,17.75,17.68,17.71,5174.0
2022-07-19 13:10:00,17.71,17.73,17.68,17.68,7156.0,17.71,17.73,17.68,17.68,7156.0
2022-07-19 13:15:00,17.68,17.69,17.66,17.68,9224.0,17.68,17.69,17.66,17.68,9224.0
2022-07-19 13:20:00,17.68,17.74,17.68,17.74,4735.0,17.68,17.74,17.68,17.74,4735.0
2022-07-19 13:25:00,17.72,17.72,17.69,17.7,6299.0,17.72,17.72,17.69,17.7,6299.0
2022-07-19 13:30:00,17.71,17.73,17.7,17.72,6191.0,17.71,17.73,17.7,17.72,6191.0
2022-07-19 13:35:00,17.72,17.74,17.7,17.74,5306.0,17.72,17.74,17.7,17.74,5306.0
2022-07-19 13:40:00,17.75,17.75,17.72,17.74,6224.0,17.75,17.75,17.72,17.74,6224.0
2022-07-19 13:45:00,17.75,17.78,17.75,17.75,5033.0,17.75,17.78,17.75,17.75,5033.0
2022-07-19 13:50:00,17.73,17.8,17.73,17.77,4600.0,17.73,17.8,17.73,17.77,4600.0
2022-07-19 13:55:00,17.76,17.79,17.75,17.78,5674.0,17.76,17.79,17.75,17.78,5674.0
2022-07-19 14:00:00,17.78,17.85,17.78,17.82,4123.0,17.78,17.85,17.78,17.82,4123.0
2022-07-19 14:05:00,17.82,17.87,17.81,17.86,5439.0,17.82,17.87,17.81,17.86,5439.0
2022-07-19 14:10:00,17.86,17.88,17.86,17.87,6017.0,17.86,17.88,17.86,17.87,6017.0
2022-07-19 14:15:00,17.86,17.88,17.84,17.84,5535.0,17.86,17.88,17.84,17.84,5535.0
2022-07-19 14:20:00,17.84,17.84,17.83,17.84,2662.0,17.84,17.84,17.83,17.84,2662.0
2022-07-19 14:25:00,17.83,17.84,17.78,17.79,3437.0,17.83,17.84,17.78,17.79,3437.0
2022-07-19 14:30:00,17.79,17.79,17.75,17.79,6234.0,17.79,17.79,17.75,17.79,6234.0
2022-07-19 14:35:00,17.79,17.81,17.79,17.8,8098.0,17.79,17.81,17.79,17.8,8098.0
2022-07-19 14:40:00,17.8,17.82,17.79,17.8,7925.0,17.8,17.82,17.79,17.8,7925.0
2022-07-19 14:45:00,17.79,17.79,17.76,17.78,4597.0,17.79,17.79,17.76,17.78,4597.0
2022-07-19 14:50:00,17.79,17.81,17.77,17.78,6275.0,17.79,17.81,17.77,17.78,6275.0
2022-07-19 14:55:00,17.78,17.8,17.75,17.79,10468.0,17.78,17.8,17.75,17.79,10468.0
2022-07-19 15:00:00,17.79,17.81,17.79,17.81,3281.0,17.79,17.81,17.79,17.81,3281.0
2022-07-19 15:05:00,17.82,17.84,17.8,17.82,7830.0,17.82,17.84,17.8,17.82,7830.0
2022-07-19 15:10:00,17.82,17.83,17.8,17.82,7825.0,17.82,17.83,17.8,17.82,7825.0
2022-07-19 15:15:00,17.82,17.82,17.8,17.8,5505.0,17.82,17.82,17.8,17.8,5505.0
2022-07-19 15:20:00,17.8,17.81,17.75,17.79,20953.0,17.8,17.81,17.75,17.79,20953.0
2022-07-19 15:25:00,17.79,17.83,17.78,17.81,14499.0,17.79,17.83,17.78,17.81,14499.0
2022-07-19 15:30:00,17.81,17.85,17.79,17.84,27690.0,17.81,17.85,17.79,17.84,27690.0
2022-07-19 15:35:00,17.84,17.85,17.81,17.84,25534.0,17.84,17.85,17.81,17.84,25534.0
2022-07-19 15:40:00,17.84,17.88,17.83,17.86,41464.0,17.84,17.88,17.83,17.86,41464.0
2022-07-19 15:45:00,17.86,17.91,17.85,17.86,36550.0,17.86,17.91,17.85,17.86,36550.0
2022-07-19 15:50:00,17.86,17.88,17.83,17.87,46007.0,17.86,17.88,17.83,17.87,46007.0
2022-07-19 15:55:00,17.87,17.91,17.87,17.88,106485.0,17.87,17.91,17.87,17.88,106485.0
2022-07-20 09:30:00,17.8,17.98,17.74,17.89,22749.0,17.8,17.98,17.74,17.89,22749.0
2022-07-20 09:35:00,17.91,18.03,17.85,17.98,25144.0,17.91,18.03,17.85,17.98,25144.0
2022-07-20 09:40:00,17.95,17.95,17.84,17.95,10888.0,17.95,17.95,17.84,17.95,10888.0
2022-07-20 09:45:00,17.94,17.96,17.86,17.89,11395.0,17.94,17.96,17.86,17.89,11395.0
2022-07-20 09:50:00,17.9,18.05,17.87,17.9,21835.0,17.9,18.05,17.87,17.9,21835.0
2022-07-20 09:55:00,17.93,17.94,17.75,17.75,6748.0,17.93,17.94,17.75,17.75,6748.0
2022-07-20 10:00:00,17.74,17.79,17.58,17.63,11310.0,17.74,17.79,17.58,17.63,11310.0
2022-07-20 10:05:00,17.6,17.68,17.49,17.67,9464.0,17.6,17.68,17.49,17.67,9464.0
2022-07-20 10:10:00,17.68,17.88,17.66,17.85,8726.0,17.68,17.88,17.66,17.85,8726.0
2022-07-20 10:15:00,17.84,17.87,17.79,17.82,12396.0,17.84,17.87,17.79,17.82,12396.0
2022-07-20 10:20:00,17.81,17.9,17.8,17.89,20000.0,17.81,17.9,17.8,17.89,20000.0
2022-07-20 10:25:00,17.88,17.97,17.87,17.97,14619.0,17.88,17.97,17.87,17.97,14619.0
2022-07-20 10:30:00,17.97,18.0,17.92,17.96,18954.0,17.97,18.0,17.92,17.96,18954.0
2022-07-20 10:35:00,17.96,18.12,17.94,18.11,39007.0,17.96,18.12,17.94,18.11,39007.0
2022-07-20 10:40:00,18.11,18.16,18.08,18.1,41187.0,18.11,18.16,18.08,18.1,41187.0
2022-07-20 10:45:00,18.09,18.1,18.02,18.09,6047.0,18.09,18.1,18.02,18.09,6047.0
2022-07-20 10:50:00,18.07,18.13,18.05,18.13,7039.0,18.07,18.13,18.05,18.13,7039.0
2022-07-20 10:55:00,18.14,18.23,18.12,18.22,18096.0,18.14,18.23,18.12,18.22,18096.0
2022-07-20 11:00:00,18.21,18.29,18.18,18.29,43498.0,18.21,18.29,18.18,18.29,43498.0
2022-07-20 11:05:00,18.28,18.36,18.27,18.34,17414.0,18.28,18.36,18.27,18.34,17414.0
2022-07-20 11:10:00,18.34,18.41,18.33,18.39,40572.0,18.34,18.41,18.33,18.39,40572.0
2022-07-20 11:15:00,18.39,18.39,18.3,18.33,27828.0,18.39,18.39,18.3,18.33,27828.0
2022-07-20 11:20:00,18.33,18.38,18.32,18.32,50623.0,18.33,18.38,18.32,18.32,50623.0
2022-07-20 11:25:00,18.34,18.34,18.31,18.32,14464.0,18.34,18.34,18.31,18.32,14464.0
2022-07-20 11:30:00,18.31,18.33,18.22,18.32,27090.0,18.31,18.33,18.22,18.32,27090.0
2022-07-20 11:35:00,18.33,18.33,18.26,18.26,6033.0,18.33,18.33,18.26,18.26,6033.0
2022-07-20 11:40:00,18.22,18.23,18.16,18.16,3121.0,18.22,18.23,18.16,18.16,3121.0
2022-07-20 11:45:00,18.15,18.17,18.15,18.16,5138.0,18.15,18.17,18.15,18.16,5138.0
2022-07-20 11:50:00,18.15,18.2,18.12,18.17,6907.0,18.15,18.2,18.12,18.17,6907.0
2022-07-20 11:55:00,18.11,18.15,18.11,18.14,3708.0,18.11,18.15,18.11,18.14,3708.0
2022-07-20 12:00:00,18.14,18.16,18.14,18.15,3338.0,18.14,18.16,18.14,18.15,3338.0
2022-07-20 12:05:00,18.14,18.19,18.13,18.13,15651.0,18.14,18.19,18.13,18.13,15651.0
2022-07-20 12:10:00,18.13,18.16,18.09,18.09,2805.0,18.13,18.16,18.09,18.09,2805.0
2022-07-20 12:15:00,18.09,18.1,17.98,18.04,7536.0,18.09,18.1,17.98,18.04,7536.0
2022-07-20 12:20:00,18.04,18.08,18.03,18.07,2250.0,18.04,18.08,18.03,18.07,2250.0
2022-07-20 12:25:00,18.09,18.15,18.09,18.14,5644.0,18.09,18.15,18.09,18.14,5644.0
2022-07-20 12:30:00,18.14,18.21,18.09,18.14,7043.0,18.14,18.21,18.09,18.14,7043.0
2022-07-20 12:35:00,18.13,18.13,18.07,18.07,2397.0,18.13,18.13,18.07,18.07,2397.0
2022-07-20 12:40:00,18.07,18.09,17.97,18.0,3705.0,18.07,18.09,17.97,18.0,3705.0
2022-07-20 12:45:00,17.99,17.99,17.91,17.94,5678.0,17.99,17.99,17.91,17.94,5678.0
2022-07-20 12:50:00,17.92,18.0,17.92,17.98,5382.0,17.92,18.0,17.92,17.98,5382.0
2022-07-20 12:55:00,18.0,18.03,18.0,18.02,5589.0,18.0,18.03,18.0,18.02,5589.0
2022-07-20 13:00:00,18.02,18.02,17.92,17.94,5520.0,18.02,18.02,17.92,17.94,5520.0
2022-07-20 13:05:00,17.96,17.98,17.93,17.96,4204.0,17.96,17.98,17.93,17.96,4204.0
2022-07-20 13:10:00,17.95,17.99,17.93,17.99,3070.0,17.95,17.99,17.93,17.99,3070.0
2022-07-20 13:15:00,17.97,18.03,17.96,18.03,2931.0,17.97,18.03,17.96,18.03,2931.0
2022-07-20 13:20:00,18.02,18.02,17.98,18.0,3311.0,18.02,18.02,17.98,18.0,3311.0
2022-07-20 13:25:00,17.99,18.04,17.99,18.04,3796.0,17.99,18.04,17.99,18.04,3796.0
2022-07-20 13:30:00,18.04,18.1,18.03,18.09,5400.0,18.04,18.1,18.03,18.09,5400.0
2022-07-20 13:35:00,18.09,18.11,18.05,18.11,6094.0,18.09,18.11,18.05,18.11,6094.0
2022-07-20 13:40:00,18.11,18.14,18.1,18.13,3400.0,18.11,18.14,18.1,18.13,3400.0
2022-07-20 13:45:00,18.14,18.14,18.1,18.1,4304.0,18.14,18.14,18.1,18.1,4304.0
2022-07-20 13:50:00,18.11,18.12,18.1,18.11,2431.0,18.11,18.12,18.1,18.11,2431.0
2022-07-20 13:55:00,18.1,18.1,18.05,18.06,4100.0,18.1,18.1,18.05,18.06,4100.0
2022-07-20 14:00:00,18.06,18.14,18.06,18.13,7070.0,18.06,18.14,18.06,18.13,7070.0
2022-07-20 14:05:00,18.13,18.14,18.11,18.13,3751.0,18.13,18.14,18.11,18.13,3751.0
2022-07-20 14:10:00,18.13,18.13,18.1,18.13,4218.0,18.13,18.13,18.1,18.13,4218.0
2022-07-20 14:15:00,18.12,18.15,18.1,18.15,4005.0,18.12,18.15,18.1,18.15,4005.0
2022-07-20 14:20:00,18.16,18.2,18.14,18.2,5300.0,18.16,18.2,18.14,18.2,5300.0
2022-07-20 14:25:00,18.2,18.26,18.2,18.24,5681.0,18.2,18.26,18.2,18.24,5681.0
2022-07-20 14:30:00,18.23,18.27,18.21,18.27,4425.0,18.23,18.27,18.21,18.27,4425.0
2022-07-20 14:35:00,18.27,18.31,18.25,18.3,6136.0,18.27,18.31,18.25,18.3,6136.0
2022-07-20 14:40:00,18.3,18.3,18.27,18.29,7897.0,18.3,18.3,18.27,18.29,7897.0
2022-07-20 14:45:00,18.3,18.31,18.29,18.3,6219.0,18.3,18.31,18.29,18.3,6219.0
2022-07-20 14:50:00,18.31,18.31,18.23,18.23,4064.0,18.31,18.31,18.23,18.23,4064.0
2022-07-20 14:55:00,18.24,18.3,18.22,18.3,5850.0,18.24,18.3,18.22,18.3,5850.0
2022-07-20 15:00:00,18.29,18.32,18.29,18.32,6000.0,18.29,18.32,18.29,18.32,6000.0
2022-07-20 15:05:00,18.32,18.32,18.26,18.27,9730.0,18.32,18.32,18.26,18.27,9730.0
2022-07-20 15:10:00,18.27,18.31,18.27,18.3,6485.0,18.27,18.31,18.27,18.3,6485.0
2022-07-20 15:15:00,18.3,18.36,18.29,18.36,8973.0,18.3,18.36,18.29,18.36,8973.0
2022-07-20 15:20:00,18.36,18.38,18.32,18.35,35650.0,18.36,18.38,18.32,18.35,35650.0
2022-07-20 15:25:00,18.34,18.41,18.34,18.38,14486.0,18.34,18.41,18.34,18.38,14486.0
2022-07-20 15:30:00,18.38,18.4,18.35,18.38,24115.0,18.38,18.4,18.35,18.38,24115.0
2022-07-20 15:35:00,18.38,18.4,18.31,18.34,15601.0,18.38,18.4,18.31,18.34,15601.0
2022-07-20 15:40:00,18.34,18.4,18.33,18.39,24553.0,18.34,18.4,18.33,18.39,24553.0
2022-07-20 15:45:00,18.38,18.43,18.33,18.43,40898.0,18.38,18.43,18.33,18.43,40898.0
2022-07-20 15:50:00,18.42,18.49,18.42,18.47,59720.0,18.42,18.49,18.42,18.47,59720.0
2022-07-20 15:55:00,18.47,18.52,18.46,18.51,124053.0,18.47,18.52,18.46,18.51,124053.0
2022-07-21 09:30:00,18.44,18.61,18.3,18.3,13158.0,18.44,18.61,18.3,18.3,13158.0
2022-07-21 09:35:00,18.3,18.34,18.25,18.33,9080.0,18.3,18.34,18.25,18.33,9080.0
2022-07-21 09:40:00,18.27,18.39,18.23,18.23,16853.0,18.27,18.39,18.23,18.23,16853.0
2022-07-21 09:45:00,18.19,18.24,18.06,18.18,29894.0,18.19,18.24,18.06,18.18,29894.0
2022-07-21 09:50:00,18.16,18.3,18.13,18.3,3841.0,18.16,18.3,18.13,18.3,3841.0
2022-07-21 09:55:00,18.26,18.44,18.26,18.36,10603.0,18.26,18.44,18.26,18.36,10603.0
2022-07-21 10:00:00,18.33,18.37,18.11,18.11,4799.0,18.33,18.37,18.11,18.11,4799.0
2022-07-21 10:05:00,18.08,18.12,18.01,18.01,7480.0,18.08,18.12,18.01,18.01,7480.0
2022-07-21 10:10:00,18.04,18.1,17.99,17.99,9828.0,18.04,18.1,17.99,17.99,9828.0
2022-07-21 10:15:00,17.96,18.07,17.93,18.03,20666.0,17.96,18.07,17.93,18.03,20666.0
2022-07-21 10:20:00,18.02,18.06,17.89,17.91,12738.0,18.02,18.06,17.89,17.91,12738.0
2022-07-21 10:25:00,17.91,17.92,17.86,17.9,12534.0,17.91,17.92,17.86,17.9,12534.0
2022-07-21 10:30:00,17.89,17.93,17.87,17.9,9019.0,17.89,17.93,17.87,17.9,9019.0
2022-07-21 10:35:00,17.89,17.99,17.87,17.99,8581.0,17.89,17.99,17.87,17.99,8581.0
2022-07-21 10:40:00,17.99,18.08,17.96,18.08,3780.0,17.99,18.08,17.96,18.08,3780.0
2022-07-21 10:45:00,18.08,18.12,18.06,18.12,3873.0,18.08,18.12,18.06,18.12,3873.0
2022-07-21 10:50:00,18.12,18.2,18.11,18.17,5577.0,18.12,18.2,18.11,18.17,5577.0
2022-07-21 10:55:00,18.18,18.25,18.17,18.21,6114.0,18.18,18.25,18.17,18.21,6114.0
2022-07-21 11:00:00,18.21,18.25,18.19,18.25,8215.0,18.21,18.25,18.19,18.25,8215.0
2022-07-21 11:05:00,18.25,18.29,18.23,18.25,3797.0,18.25,18.29,18.23,18.25,3797.0
2022-07-21 11:10:00,18.27,18.28,18.21,18.26,3491.0,18.27,18.28,18.21,18.26,3491.0
2022-07-21 11:15:00,18.25,18.27,18.22,18.27,2826.0,18.25,18.27,18.22,18.27,2826.0
2022-07-21 11:20:00,18.24,18.24,18.09,18.11,29617.0,18.24,18.24,18.09,18.11,29617.0
2022-07-21 11:25:00,18.11,18.13,18.06,18.12,16995.0,18.11,18.13,18.06,18.12,16995.0
2022-07-21 11:30:00,18.12,18.21,18.09,18.21,7962.0,18.12,18.21,18.09,18.21,7962.0
2022-07-21 11:35:00,18.18,18.21,18.18,18.18,5513.0,18.18,18.21,18.18,18.18,5513.0
2022-07-21 11:40:00,18.17,18.19,18.16,18.19,1910.0,18.17,18.19,18.16,18.19,1910.0
2022-07-21 11:45:00,18.17,18.21,18.17,18.18,4263.0,18.17,18.21,18.17,18.18,4263.0
2022-07-21 11:50:00,18.19,18.19,18.15,18.15,1379.0,18.19,18.19,18.15,18.15,1379.0
2022-07-21 11:55:00,18.17,18.17,18.12,18.13,2267.0,18.17,18.17,18.12,18.13,2267.0
2022-07-21 12:00:00,18.13,18.2,18.13,18.19,2677.0,18.13,18.2,18.13,18.19,2677.0
2022-07-21 12:05:00,18.18,18.22,18.17,18.21,2684.0,18.18,18.22,18.17,18.21,2684.0
2022-07-21 12:10:00,18.21,18.21,18.17,18.19,3111.0,18.21,18.21,18.17,18.19,3111.0
2022-07-21 12:15:00,18.19,18.22,18.17,18.21,2335.0,18.19,18.22,18.17,18.21,2335.0
2022-07-21 12:20:00,18.21,18.21,18.15,18.18,2000.0,18.21,18.21,18.15,18.18,2000.0
2022-07-21 12:25:00,18.19,18.24,18.19,18.23,1400.0,18.19,18.24,18.19,18.23,1400.0
2022-07-21 12:30:00,18.24,18.32,18.24,18.31,11915.0,18.24,18.32,18.24,18.31,11915.0
2022-07-21 12:35:00,18.31,18.34,18.29,18.34,2821.0,18.31,18.34,18.29,18.34,2821.0
2022-07-21 12:40:00,18.34,18.37,18.32,18.32,7502.0,18.34,18.37,18.32,18.32,7502.0
2022-07-21 12:45:00,18.32,18.33,18.3,18.3,5940.0,18.32,18.33,18.3,18.3,5940.0
2022-07-21 12:50:00,18.31,18.35,18.31,18.35,4359.0,18.31,18.35,18.31,18.35,4359.0
2022-07-21 12:55:00,18.34,18.39,18.34,18.36,4294.0,18.34,18.39,18.34,18.36,4294.0
2022-07-21 13:00:00,18.34,18.36,18.32,18.34,5216.0,18.34,18.36,18.32,18.34,5216.0
2022-07-21 13:05:00,18.34,18.38,18.33,18.35,5875.0,18.34,18.38,18.33,18.35,5875.0
2022-07-21 13:10:00,18.35,18.36,18.31,18.31,8546.0,18.35,18.36,18.31,18.31,8546.0
2022-07-21 13:15:00,18.31,18.4,18.31,18.38,4690.0,18.31,18.4,18.31,18.38,4690.0
2022-07-21 13:20:00,18.39,18.39,18.3,18.31,3858.0,18.39,18.39,18.3,18.31,3858.0
2022-07-21 13:25:00,18.31,18.33,18.3,18.31,3800.0,18.31,18.33,18.3,18.31,3800.0
2022-07-21 13:30:00,18.31,18.32,18.24,18.25,6076.0,18.31,18.32,18.24,18.25,6076.0
2022-07-21 13:35:00,18.25,18.33,18.23,18.33,2665.0,18.25,18.33,18.23,18.33,2665.0
2022-07-21 13:40:00,18.34,18.36,18.34,18.36,3241.0,18.34,18.36,18.34,18.36,3241.0
2022-07-21 13:45:00,18.36,18.39,18.32,18.32,3503.0,18.36,18.39,18.32,18.32,3503.0
2022-07-21 13:50:00,18.29,18.31,18.24,18.24,5887.0,18.29,18.31,18.24,18.24,5887.0
2022-07-21 13:55:00,18.23,18.33,18.21,18.32,4121.0,18.23,18.33,18.21,18.32,4121.0
2022-07-21 14:00:00,18.31,18.31,18.28,18.3,3404.0,18.31,18.31,18.28,18.3,3404.0
2022-07-21 14:05:00,18.29,18.32,18.29,18.32,4573.0,18.29,18.32,18.29,18.32,4573.0
2022-07-21 14:10:00,18.32,18.36,18.31,18.36,2020.0,18.32,18.36,18.31,18.36,2020.0
2022-07-21 14:15:00,18.37,18.4,18.35,18.4,3737.0,18.37,18.4,18.35,18.4,3737.0
2022-07-21 14:20:00,18.4,18.46,18.4,18.46,2270.0,18.4,18.46,18.4,18.46,2270.0
2022-07-21 14:25:00,18.45,18.45,18.42,18.44,3134.0,18.45,18.45,18.42,18.44,3134.0
2022-07-21 14:30:00,18.45,18.45,18.4,18.42,7559.0,18.45,18.45,18.4,18.42,7559.0
2022-07-21 14:35:00,18.42,18.44,18.39,18.43,6792.0,18.42,18.44,18.39,18.43,6792.0
2022-07-21 14:40:00,18.44,18.45,18.42,18.43,17315.0,18.44,18.45,18.42,18.43,17315.0
2022-07-21 14:45:00,18.42,18.43,18.37,18.39,19203.0,18.42,18.43,18.37,18.39,19203.0
2022-07-21 14:50:00,18.39,18.43,18.38,18.41,15932.0,18.39,18.43,18.38,18.41,15932.0
2022-07-21 14:55:00,18.4,18.4,18.36,18.37,4927.0,18.4,18.4,18.36,18.37,4927.0
2022-07-21 15:00:00,18.36,18.43,18.35,18.42,6885.0,18.36,18.43,18.35,18.42,6885.0
2022-07-21 15:05:00,18.43,18.51,18.43,18.5,10294.0,18.43,18.51,18.43,18.5,10294.0
2022-07-21 15:10:00,18.49,18.54,18.48,18.53,8532.0,18.49,18.54,18.48,18.53,8532.0
2022-07-21 15:15:00,18.52,18.56,18.52,18.56,9950.0,18.52,18.56,18.52,18.56,9950.0
2022-07-21 15:20:00,18.55,18.56,18.46,18.46,15910.0,18.55,18.56,18.46,18.46,15910.0
2022-07-21 15:25:00,18.46,18.51,18.46,18.48,11843.0,18.46,18.51,18.46,18.48,11843.0
2022-07-21 15:30:00,18.48,18.51,18.46,18.51,12311.0,18.48,18.51,18.46,18.51,12311.0
2022-07-21 15:35:00,18.5,18.54,18.46,18.46,11754.0,18.5,18.54,18.46,18.46,11754.0
2022-07-21 15:40:00,18.46,18.51,18.45,18.5,13394.0,18.46,18.51,18.45,18.5,13394.0
2022-07-21 15:45:00,18.5,18.52,18.48,18.51,14375.0,18.5,18.52,18.48,18.51,14375.0
2022-07-21 15:50:00,18.53,18.64,18.52,18.62,36811.0,18.53,18.64,18.52,18.62,36811.0
2022-07-21 15:55:00,18.63,18.67,18.61,18.67,67192.0,18.63,18.67,18.61,18.67,67192.0
2022-07-22 09:30:00,18.65,18.75,18.57,18.61,13450.0,18.65,18.75,18.57,18.61,13450.0
2022-07-22 09:35:00,18.6,18.86,18.55,18.83,7704.0,18.6,18.86,18.55,18.83,7704.0
2022-07-22 09:40:00,18.84,19.16,18.73,19.12,11117.0,18.84,19.16,18.73,19.12,11117.0
2022-07-22 09:45:00,19.14,19.17,19.01,19.07,10136.0,19.14,19.17,19.01,19.07,10136.0
2022-07-22 09:50:00,19.13,19.17,18.77,18.78,33119.0,19.13,19.17,18.77,18.78,33119.0
2022-07-22 09:55:00,18.77,18.77,18.53,18.61,36165.0,18.77,18.77,18.53,18.61,36165.0
2022-07-22 10:00:00,18.64,18.72,18.56,18.69,10614.0,18.64,18.72,18.56,18.69,10614.0
2022-07-22 10:05:00,18.69,18.7,18.61,18.66,7961.0,18.69,18.7,18.61,18.66,7961.0
2022-07-22 10:10:00,18.65,18.7,18.61,18.7,9383.0,18.65,18.7,18.61,18.7,9383.0
2022-07-22 10:15:00,18.73,18.85,18.73,18.79,5918.0,18.73,18.85,18.73,18.79,5918.0
2022-07-22 10:20:00,18.79,18.82,18.69,18.69,5819.0,18.79,18.82,18.69,18.69,5819.0
2022-07-22 10:25:00,18.71,18.71,18.6,18.67,4949.0,18.71,18.71,18.6,18.67,4949.0
2022-07-22 10:30:00,18.66,18.71,18.66,18.68,4857.0,18.66,18.71,18.66,18.68,4857.0
2022-07-22 10:35:00,18.69,18.71,18.62,18.63,4664.0,18.69,18.71,18.62,18.63,4664.0
2022-07-22 10:40:00,18.62,18.65,18.6,18.62,3489.0,18.62,18.65,18.6,18.62,3489.0
2022-07-22 10:45:00,18.64,18.71,18.63,18.65,13284.0,18.64,18.71,18.63,18.65,13284.0
2022-07-22 10:50:00,18.65,18.69,18.63,18.69,2647.0,18.65,18.69,18.63,18.69,2647.0
2022-07-22 10:55:00,18.71,18.71,18.62,18.63,3214.0,18.71,18.71,18.62,18.63,3214.0
2022-07-22 11:00:00,18.63,18.66,18.53,18.55,5300.0,18.63,18.66,18.53,18.55,5300.0
2022-07-22 11:05:00,18.55,18.6,18.54,18.6,1869.0,18.55,18.6,18.54,18.6,1869.0
2022-07-22 11:10:00,18.59,18.66,18.59,18.66,4443.0,18.59,18.66,18.59,18.66,4443.0
2022-07-22 11:15:00,18.67,18.67,18.54,18.58,6637.0,18.67,18.67,18.54,18.58,6637.0
2022-07-22 11:20:00,18.58,18.58,18.52,18.52,3150.0,18.58,18.58,18.52,18.52,3150.0
2022-07-22 11:25:00,18.48,18.48,18.43,18.46,3000.0,18.48,18.48,18.43,18.46,3000.0
2022-07-22 11:30:00,18.45,18.47,18.38,18.47,2709.0,18.45,18.47,18.38,18.47,2709.0
2022-07-22 11:35:00,18.48,18.48,18.39,18.45,8285.0,18.48,18.48,18.39,18.45,8285.0
2022-07-22 11:40:00,18.46,18.47,18.4,18.43,3400.0,18.46,18.47,18.4,18.43,3400.0
2022-07-22 11:45:00,18.42,18.47,18.42,18.47,2292.0,18.42,18.47,18.42,18.47,2292.0
2022-07-22 11:50:00,18.48,18.51,18.48,18.51,2933.0,18.48,18.51,18.48,18.51,2933.0
2022-07-22 11:55:00,18.49,18.49,18.46,18.47,6151.0,18.49,18.49,18.46,18.47,6151.0
2022-07-22 12:00:00,18.48,18.48,18.45,18.47,2706.0,18.48,18.48,18.45,18.47,2706.0
2022-07-22 12:05:00,18.47,18.5,18.44,18.45,12612.0,18.47,18.5,18.44,18.45,12612.0
2022-07-22 12:10:00,18.44,18.46,18.4,18.46,1716.0,18.44,18.46,18.4,18.46,1716.0
2022-07-22 12:15:00,18.47,18.48,18.42,18.42,2849.0,18.47,18.48,18.42,18.42,2849.0
2022-07-22 12:20:00,18.38,18.38,18.34,18.35,2728.0,18.38,18.38,18.34,18.35,2728.0
2022-07-22 12:25:00,18.34,18.42,18.34,18.42,2447.0,18.34,18.42,18.34,18.42,2447.0
2022-07-22 12:30:00,18.44,18.48,18.44,18.48,1168.0,18.44,18.48,18.44,18.48,1168.0
2022-07-22 12:35:00,18.5,18.5,18.47,18.49,1100.0,18.5,18.5,18.47,18.49,1100.0
2022-07-22 12:40:00,18.49,18.5,18.47,18.48,3919.0,18.49,18.5,18.47,18.48,3919.0
2022-07-22 12:45:00,18.5,18.54,18.49,18.51,4044.0,18.5,18.54,18.49,18.51,4044.0
2022-07-22 12:50:00,18.52,18.54,18.51,18.53,3328.0,18.52,18.54,18.51,18.53,3328.0
2022-07-22 12:55:00,18.52,18.53,18.46,18.46,13176.0,18.52,18.53,18.46,18.46,13176.0
2022-07-22 13:00:00,18.46,18.46,18.42,18.44,2430.0,18.46,18.46,18.42,18.44,2430.0
2022-07-22 13:05:00,18.44,18.46,18.4,18.46,3115.0,18.44,18.46,18.4,18.46,3115.0
2022-07-22 13:10:00,18.47,18.47,18.35,18.35,5770.0,18.47,18.47,18.35,18.35,5770.0
2022-07-22 13:15:00,18.36,18.38,18.34,18.37,3249.0,18.36,18.38,18.34,18.37,3249.0
2022-07-22 13:20:00,18.37,18.38,18.36,18.37,1208.0,18.37,18.38,18.36,18.37,1208.0
2022-07-22 13:25:00,18.38,18.4,18.34,18.39,4150.0,18.38,18.4,18.34,18.39,4150.0
2022-07-22 13:30:00,18.38,18.42,18.35,18.35,14603.0,18.38,18.42,18.35,18.35,14603.0
2022-07-22 13:35:00,18.36,18.37,18.32,18.37,3291.0,18.36,18.37,18.32,18.37,3291.0
2022-07-22 13:40:00,18.35,18.36,18.34,18.36,1032.0,18.35,18.36,18.34,18.36,1032.0
2022-07-22 13:45:00,18.38,18.38,18.33,18.33,2635.0,18.38,18.38,18.33,18.33,2635.0
2022-07-22 13:50:00,18.34,18.34,18.31,18.32,1700.0,18.34,18.34,18.31,18.32,1700.0
2022-07-22 13:55:00,18.32,18.37,18.32,18.35,3715.0,18.32,18.37,18.32,18.35,3715.0
2022-07-22 14:00:00,18.36,18.36,18.24,18.28,4995.0,18.36,18.36,18.24,18.28,4995.0
2022-07-22 14:05:00,18.27,18.32,18.25,18.31,4832.0,18.27,18.32,18.25,18.31,4832.0
2022-07-22 14:10:00,18.3,18.31,18.29,18.31,2107.0,18.3,18.31,18.29,18.31,2107.0
2022-07-22 14:15:00,18.31,18.4,18.31,18.37,5475.0,18.31,18.4,18.31,18.37,5475.0
2022-07-22 14:20:00,18.36,18.38,18.35,18.35,4106.0,18.36,18.38,18.35,18.35,4106.0
2022-07-22 14:25:00,18.35,18.38,18.34,18.38,2600.0,18.35,18.38,18.34,18.38,2600.0
2022-07-22 14:30:00,18.38,18.42,18.35,18.41,4053.0,18.38,18.42,18.35,18.41,4053.0
2022-07-22 14:35:00,18.4,18.44,18.39,18.41,6965.0,18.4,18.44,18.39,18.41,6965.0
2022-07-22 14:40:00,18.42,18.46,18.39,18.39,9120.0,18.42,18.46,18.39,18.39,9120.0
2022-07-22 14:45:00,18.39,18.39,18.28,18.32,21395.0,18.39,18.39,18.28,18.32,21395.0
2022-07-22 14:50:00,18.32,18.43,18.31,18.4,9404.0,18.32,18.43,18.31,18.4,9404.0
2022-07-22 14:55:00,18.39,18.42,18.35,18.35,6159.0,18.39,18.42,18.35,18.35,6159.0
2022-07-22 15:00:00,18.35,18.39,18.33,18.37,10590.0,18.35,18.39,18.33,18.37,10590.0
2022-07-22 15:05:00,18.37,18.37,18.31,18.33,8531.0,18.37,18.37,18.31,18.33,8531.0
2022-07-22 15:10:00,18.34,18.36,18.31,18.36,10236.0,18.34,18.36,18.31,18.36,10236.0
2022-07-22 15:15:00,18.37,18.38,18.35,18.37,5815.0,18.37,18.38,18.35,18.37,5815.0
2022-07-22 15:20:00,18.37,18.39,18.36,18.37,13073.0,18.37,18.39,18.36,18.37,13073.0
2022-07-22 15:25:00,18.36,18.38,18.34,18.38,7165.0,18.36,18.38,18.34,18.38,7165.0
2022-07-22 15:30:00,18.38,18.41,18.35,18.36,18600.0,18.38,18.41,18.35,18.36,18600.0
2022-07-22 15:35:00,18.35,18.37,18.32,18.32,9137.0,18.35,18.37,18.32,18.32,9137.0
2022-07-22 15:40:00,18.33,18.38,18.31,18.38,31430.0,18.33,18.38,18.31,18.38,31430.0
2022-07-22 15:45:00,18.37,18.4,18.35,18.39,11762.0,18.37,18.4,18.35,18.39,11762.0
2022-07-22 15:50:00,18.4,18.52,18.4,18.5,37346.0,18.4,18.52,18.4,18.5,37346.0
2022-07-22 15:55:00,18.51,18.57,18.5,18.57,99274.0,18.51,18.57,18.5,18.57,99274.0
2022-07-25 09:30:00,18.63,18.78,18.32,18.36,12239.0,18.63,18.78,18.32,18.36,12239.0
2022-07-25 09:35:00,18.34,18.35,18.15,18.18,8985.0,18.34,18.35,18.15,18.18,8985.0
2022-07-25 09:40:00,18.21,18.61,18.21,18.6,15563.0,18.21,18.61,18.21,18.6,15563.0
2022-07-25 09:45:00,18.58,18.58,18.38,18.5,5857.0,18.58,18.58,18.38,18.5,5857.0
2022-07-25 09:50:00,18.51,18.64,18.5,18.51,6088.0,18.51,18.64,18.5,18.51,6088.0
2022-07-25 09:55:00,18.5,18.59,18.47,18.5,9384.0,18.5,18.59,18.47,18.5,9384.0
2022-07-25 10:00:00,18.5,18.52,18.44,18.47,9796.0,18.5,18.52,18.44,18.47,9796.0
2022-07-25 10:05:00,18.45,18.46,18.3,18.34,5987.0,18.45,18.46,18.3,18.34,5987.0
2022-07-25 10:10:00,18.35,18.41,18.31,18.31,15494.0,18.35,18.41,18.31,18.31,15494.0
2022-07-25 10:15:00,18.31,18.34,18.25,18.32,4826.0,18.31,18.34,18.25,18.32,4826.0
2022-07-25 10:20:00,18.31,18.46,18.31,18.46,4135.0,18.31,18.46,18.31,18.46,4135.0
2022-07-25 10:25:00,18.46,18.47,18.37,18.39,2927.0,18.46,18.47,18.37,18.39,2927.0
2022-07-25 10:30:00,18.37,18.39,18.31,18.32,4391.0,18.37,18.39,18.31,18.32,4391.0
2022-07-25 10:35:00,18.33,18.39,18.31,18.34,2992.0,18.33,18.39,18.31,18.34,2992.0
2022-07-25 10:40:00,18.34,18.37,18.27,18.36,32287.0,18.34,18.37,18.27,18.36,32287.0
2022-07-25 10:45:00,18.35,18.36,18.31,18.33,3701.0,18.35,18.36,18.31,18.33,3701.0
2022-07-25 10:50:00,18.32,18.38,18.29,18.37,8526.0,18.32,18.38,18.29,18.37,8526.0
2022-07-25 10:55:00,18.37,18.37,18.31,18.34,11307.0,18.37,18.37,18.31,18.34,11307.0
2022-07-25 11:00:00,18.33,18.42,18.32,18.4,5900.0,18.33,18.42,18.32,18.4,5900.0
2022-07-25 11:05:00,18.4,18.46,18.4,18.46,4446.0,18.4,18.46,18.4,18.46,4446.0
2022-07-25 11:10:00,18.45,18.47,18.37,18.37,6067.0,18.45,18.47,18.37,18.37,6067.0
2022-07-25 11:15:00,18.35,18.39,18.32,18.39,2740.0,18.35,18.39,18.32,18.39,2740.0
2022-07-25 11:20:00,18.4,18.44,18.4,18.43,1825.0,18.4,18.44,18.4,18.43,1825.0
2022-07-25 11:25:00,18.43,18.43,18.38,18.43,3806.0,18.43,18.43,18.38,18.43,3806.0
2022-07-25 11:30:00,18.43,18.45,18.42,18.42,2680.0,18.43,18.45,18.42,18.42,2680.0
2022-07-25 11:35:00,18.41,18.47,18.41,18.47,2769.0,18.41,18.47,18.41,18.47,2769.0
2022-07-25 11:40:00,18.48,18.48,18.45,18.46,2193.0,18.48,18.48,18.45,18.46,2193.0
2022-07-25 11:45:00,18.47,18.5,18.42,18.43,2809.0,18.47,18.5,18.42,18.43,2809.0
2022-07-25 11:50:00,18.41,18.41,18.37,18.4,2476.0,18.41,18.41,18.37,18.4,2476.0
2022-07-25 11:55:00,18.41,18.41,18.37,18.38,1842.0,18.41,18.41,18.37,18.38,1842.0
2022-07-25 12:00:00,18.37,18.41,18.36,18.41,4558.0,18.37,18.41,18.36,18.41,4558.0
2022-07-25 12:05:00,18.41,18.41,18.36,18.36,2300.0,18.41,18.41,18.36,18.36,2300.0
2022-07-25 12:10:00,18.35,18.35,18.26,18.27,3370.0,18.35,18.35,18.26,18.27,3370.0
2022-07-25 12:15:00,18.28,18.31,18.24,18.28,5197.0,18.28,18.31,18.24,18.28,5197.0
2022-07-25 12:20:00,18.25,18.27,18.22,18.24,3646.0,18.25,18.27,18.22,18.24,3646.0
2022-07-25 12:25:00,18.23,18.28,18.22,18.26,5150.0,18.23,18.28,18.22,18.26,5150.0
2022-07-25 12:30:00,18.26,18.28,18.23,18.27,4706.0,18.26,18.28,18.23,18.27,4706.0
2022-07-25 12:35:00,18.26,18.28,18.21,18.23,4932.0,18.26,18.28,18.21,18.23,4932.0
2022-07-25 12:40:00,18.24,18.28,18.23,18.26,8240.0,18.24,18.28,18.23,18.26,8240.0
2022-07-25 12:45:00,18.26,18.28,18.2,18.21,18148.0,18.26,18.28,18.2,18.21,18148.0
2022-07-25 12:50:00,18.2,18.21,18.18,18.2,12115.0,18.2,18.21,18.18,18.2,12115.0
2022-07-25 12:55:00,18.2,18.21,18.19,18.2,7102.0,18.2,18.21,18.19,18.2,7102.0
2022-07-25 13:00:00,18.2,18.21,18.18,18.18,7637.0,18.2,18.21,18.18,18.18,7637.0
2022-07-25 13:05:00,18.19,18.21,18.17,18.21,8436.0,18.19,18.21,18.17,18.21,8436.0
2022-07-25 13:10:00,18.21,18.22,18.15,18.16,10692.0,18.21,18.22,18.15,18.16,10692.0
2022-07-25 13:15:00,18.16,18.18,18.13,18.17,33230.0,18.16,18.18,18.13,18.17,33230.0
2022-07-25 13:20:00,18.16,18.17,18.1,18.14,6204.0,18.16,18.17,18.1,18.14,6204.0
2022-07-25 13:25:00,18.15,18.18,18.12,18.12,22593.0,18.15,18.18,18.12,18.12,22593.0
2022-07-25 13:30:00,18.13,18.15,18.12,18.14,10505.0,18.13,18.15,18.12,18.14,10505.0
2022-07-25 13:35:00,18.14,18.21,18.13,18.2,31173.0,18.14,18.21,18.13,18.2,31173.0
2022-07-25 13:40:00,18.2,18.23,18.14,18.14,9603.0,18.2,18.23,18.14,18.14,9603.0
2022-07-25 13:45:00,18.15,18.18,18.14,18.18,7276.0,18.15,18.18,18.14,18.18,7276.0
2022-07-25 13:50:00,18.18,18.18,18.14,18.14,10181.0,18.18,18.18,18.14,18.14,10181.0
2022-07-25 13:55:00,18.15,18.18,18.14,18.16,4382.0,18.15,18.18,18.14,18.16,4382.0
2022-07-25 14:00:00,18.16,18.17,18.13,18.14,6005.0,18.16,18.17,18.13,18.14,6005.0
2022-07-25 14:05:00,18.15,18.15,18.09,18.09,19544.0,18.15,18.15,18.09,18.09,19544.0
2022-07-25 14:10:00,18.09,18.14,18.09,18.14,5456.0,18.09,18.14,18.09,18.14,5456.0
2022-07-25 14:15:00,18.14,18.18,18.08,18.09,15898.0,18.14,18.18,18.08,18.09,15898.0
2022-07-25 14:20:00,18.09,18.14,18.07,18.13,6547.0,18.09,18.14,18.07,18.13,6547.0
2022-07-25 14:25:00,18.12,18.16,18.12,18.14,9357.0,18.12,18.16,18.12,18.14,9357.0
2022-07-25 14:30:00,18.14,18.16,18.13,18.14,7631.0,18.14,18.16,18.13,18.14,7631.0
2022-07-25 14:35:00,18.14,18.21,18.14,18.21,9276.0,18.14,18.21,18.14,18.21,9276.0
2022-07-25 14:40:00,18.23,18.33,18.22,18.3,5053.0,18.23,18.33,18.22,18.3,5053.0
2022-07-25 14:45:00,18.31,18.31,18.26,18.28,8703.0,18.31,18.31,18.26,18.28,8703.0
2022-07-25 14:50:00,18.28,18.28,18.22,18.23,8095.0,18.28,18.28,18.22,18.23,8095.0
2022-07-25 14:55:00,18.24,18.24,18.19,18.21,4337.0,18.24,18.24,18.19,18.21,4337.0
2022-07-25 15:00:00,18.21,18.21,18.15,18.16,7200.0,18.21,18.21,18.15,18.16,7200.0
2022-07-25 15:05:00,18.15,18.18,18.14,18.16,15675.0,18.15,18.18,18.14,18.16,15675.0
2022-07-25 15:10:00,18.17,18.18,18.15,18.18,11585.0,18.17,18.18,18.15,18.18,11585.0
2022-07-25 15:15:00,18.19,18.21,18.17,18.2,7432.0,18.19,18.21,18.17,18.2,7432.0
2022-07-25 15:20:00,18.2,18.25,18.2,18.21,13178.0,18.2,18.25,18.2,18.21,13178.0
2022-07-25 15:25:00,18.21,18.21,18.18,18.2,5359.0,18.21,18.21,18.18,18.2,5359.0
2022-07-25 15:30:00,18.19,18.21,18.18,18.2,10116.0,18.19,18.21,18.18,18.2,10116.0
2022-07-25 15:35:00,18.22,18.23,18.17,18.19,23096.0,18.22,18.23,18.17,18.19,23096.0
2022-07-25 15:40:00,18.19,18.26,18.18,18.2,20175.0,18.19,18.26,18.18,18.2,20175.0
2022-07-25 15:45:00,18.2,18.28,18.19,18.26,17538.0,18.2,18.28,18.19,18.26,17538.0
2022-07-25 15:50:00,18.27,18.33,18.26,18.32,31242.0,18.27,18.33,18.26,18.32,31242.0
2022-07-25 15:55:00,18.31,18.32,18.25,18.3,85665.0,18.31,18.32,18.25,18.3,85665.0
2022-07-26 09:30:00,17.51,17.58,17.14,17.18,67033.0,17.51,17.58,17.14,17.18,67033.0
2022-07-26 09:35:00,17.18,17.35,17.1,17.29,36726.0,17.18,17.35,17.1,17.29,36726.0
2022-07-26 09:40:00,17.32,17.47,17.29,17.41,7385.0,17.32,17.47,17.29,17.41,7385.0
2022-07-26 09:45:00,17.39,17.41,17.28,17.34,9262.0,17.39,17.41,17.28,17.34,9262.0
2022-07-26 09:50:00,17.33,17.54,17.33,17.44,31988.0,17.33,17.54,17.33,17.44,31988.0
2022-07-26 09:55:00,17.43,17.43,17.34,17.34,5909.0,17.43,17.43,17.34,17.34,5909.0
2022-07-26 10:00:00,17.36,17.52,17.3,17.52,24131.0,17.36,17.52,17.3,17.52,24131.0
2022-07-26 10:05:00,17.52,17.62,17.51,17.56,25073.0,17.52,17.62,17.51,17.56,25073.0
2022-07-26 10:10:00,17.56,17.57,17.37,17.42,10088.0,17.56,17.57,17.37,17.42,10088.0
2022-07-26 10:15:00,17.42,17.49,17.41,17.48,7237.0,17.42,17.49,17.41,17.48,7237.0
2022-07-26 10:20:00,17.51,17.51,17.35,17.4,8551.0,17.51,17.51,17.35,17.4,8551.0
2022-07-26 10:25:00,17.42,17.47,17.4,17.44,8222.0,17.42,17.47,17.4,17.44,8222.0
2022-07-26 10:30:00,17.44,17.46,17.4,17.45,5618.0,17.44,17.46,17.4,17.45,5618.0
2022-07-26 10:35:00,17.46,17.52,17.42,17.5,37628.0,17.46,17.52,17.42,17.5,37628.0
2022-07-26 10:40:00,17.49,17.49,17.44,17.45,15555.0,17.49,17.49,17.44,17.45,15555.0
2022-07-26 10:45:00,17.45,17.57,17.45,17.53,26306.0,17.45,17.57,17.45,17.53,26306.0
2022-07-26 10:50:00,17.51,17.57,17.5,17.52,5470.0,17.51,17.57,17.5,17.52,5470.0
2022-07-26 10:55:00,17.52,17.66,17.51,17.63,12215.0,17.52,17.66,17.51,17.63,12215.0
2022-07-26 11:00:00,17.63,17.65,17.6,17.6,6057.0,17.63,17.65,17.6,17.6,6057.0
2022-07-26 11:05:00,17.59,17.61,17.54,17.54,4717.0,17.59,17.61,17.54,17.54,4717.0
2022-07-26 11:10:00,17.53,17.53,17.38,17.4,17457.0,17.53,17.53,17.38,17.4,17457.0
2022-07-26 11:15:00,17.39,17.48,17.34,17.46,20775.0,17.39,17.48,17.34,17.46,20775.0
2022-07-26 11:20:00,17.46,17.53,17.46,17.47,6505.0,17.46,17.53,17.46,17.47,6505.0
2022-07-26 11:25:00,17.46,17.46,17.37,17.38,3200.0,17.46,17.46,17.37,17.38,3200.0
2022-07-26 11:30:00,17.4,17.42,17.34,17.35,17553.0,17.4,17.42,17.34,17.35,17553.0
2022-07-26 11:35:00,17.35,17.39,17.32,17.34,19869.0,17.35,17.39,17.32,17.34,19869.0
2022-07-26 11:40:00,17.37,17.41,17.37,17.41,2100.0,17.37,17.41,17.37,17.41,2100.0
2022-07-26 11:45:00,17.41,17.42,17.39,17.4,4352.0,17.41,17.42,17.39,17.4,4352.0
2022-07-26 11:50:00,17.41,17.43,17.34,17.34,5450.0,17.41,17.43,17.34,17.34,5450.0
2022-07-26 11:55:00,17.33,17.34,17.31,17.32,5095.0,17.33,17.34,17.31,17.32,5095.0
2022-07-26 12:00:00,17.31,17.35,17.26,17.35,11400.0,17.31,17.35,17.26,17.35,11400.0
2022-07-26 12:05:00,17.34,17.34,17.29,17.3,3122.0,17.34,17.34,17.29,17.3,3122.0
2022-07-26 12:10:00,17.3,17.37,17.3,17.35,5000.0,17.3,17.37,17.3,17.35,5000.0
2022-07-26 12:15:00,17.36,17.45,17.34,17.36,5634.0,17.36,17.45,17.34,17.36,5634.0
2022-07-26 12:20:00,17.34,17.4,17.29,17.39,6668.0,17.34,17.4,17.29,17.39,6668.0
2022-07-26 12:25:00,17.39,17.39,17.36,17.39,1791.0,17.39,17.39,17.36,17.39,1791.0
2022-07-26 12:30:00,17.39,17.43,17.38,17.39,6627.0,17.39,17.43,17.38,17.39,6627.0
2022-07-26 12:35:00,17.4,17.44,17.32,17.37,30728.0,17.4,17.44,17.32,17.37,30728.0
2022-07-26 12:40:00,17.36,17.39,17.34,17.38,2314.0,17.36,17.39,17.34,17.38,2314.0
2022-07-26 12:45:00,17.37,17.4,17.36,17.4,3489.0,17.37,17.4,17.36,17.4,3489.0
2022-07-26 12:50:00,17.39,17.42,17.37,17.39,3040.0,17.39,17.42,17.37,17.39,3040.0
2022-07-26 12:55:00,17.4,17.4,17.37,17.38,2500.0,17.4,17.4,17.37,17.38,2500.0
2022-07-26 13:00:00,17.38,17.42,17.35,17.42,3603.0,17.38,17.42,17.35,17.42,3603.0
2022-07-26 13:05:00,17.41,17.43,17.37,17.38,2664.0,17.41,17.43,17.37,17.38,2664.0
2022-07-26 13:10:00,17.39,17.39,17.32,17.33,2914.0,17.39,17.39,17.32,17.33,2914.0
2022-07-26 13:15:00,17.34,17.34,17.31,17.34,2117.0,17.34,17.34,17.31,17.34,2117.0
2022-07-26 13:20:00,17.34,17.36,17.33,17.35,2401.0,17.34,17.36,17.33,17.35,2401.0
2022-07-26 13:25:00,17.33,17.35,17.32,17.33,1770.0,17.33,17.35,17.32,17.33,1770.0
2022-07-26 13:30:00,17.34,17.34,17.3,17.31,4657.0,17.34,17.34,17.3,17.31,4657.0
2022-07-26 13:35:00,17.32,17.32,17.29,17.29,3946.0,17.32,17.32,17.29,17.29,3946.0
2022-07-26 13:40:00,17.29,17.29,17.24,17.24,11889.0,17.29,17.29,17.24,17.24,11889.0
2022-07-26 13:45:00,17.24,17.28,17.24,17.27,2612.0,17.24,17.28,17.24,17.27,2612.0
2022-07-26 13:50:00,17.27,17.31,17.25,17.31,2297.0,17.27,17.31,17.25,17.31,2297.0
2022-07-26 13:55:00,17.31,17.32,17.27,17.3,4378.0,17.31,17.32,17.27,17.3,4378.0
2022-07-26 14:00:00,17.3,17.34,17.29,17.34,3658.0,17.3,17.34,17.29,17.34,3658.0
2022-07-26 14:05:00,17.33,17.35,17.23,17.23,8978.0,17.33,17.35,17.23,17.23,8978.0
2022-07-26 14:10:00,17.23,17.28,17.23,17.28,1999.0,17.23,17.28,17.23,17.28,1999.0
2022-07-26 14:15:00,17.28,17.29,17.24,17.26,6751.0,17.28,17.29,17.24,17.26,6751.0
2022-07-26 14:20:00,17.26,17.26,17.22,17.23,3128.0,17.26,17.26,17.22,17.23,3128.0
2022-07-26 14:25:00,17.23,17.24,17.22,17.23,4386.0,17.23,17.24,17.22,17.23,4386.0
2022-07-26 14:30:00,17.22,17.23,17.16,17.16,10897.0,17.22,17.23,17.16,17.16,10897.0
2022-07-26 14:35:00,17.17,17.18,17.14,17.14,9276.0,17.17,17.18,17.14,17.14,9276.0
2022-07-26 14:40:00,17.13,17.15,17.12,17.13,8959.0,17.13,17.15,17.12,17.13,8959.0
2022-07-26 14:45:00,17.13,17.2,17.12,17.17,22802.0,17.13,17.2,17.12,17.17,22802.0
2022-07-26 14:50:00,17.16,17.17,17.11,17.11,16389.0,17.16,17.17,17.11,17.11,16389.0
2022-07-26 14:55:00,17.11,17.11,17.08,17.09,12487.0,17.11,17.11,17.08,17.09,12487.0
2022-07-26 15:00:00,17.09,17.1,17.05,17.05,18878.0,17.09,17.1,17.05,17.05,18878.0
2022-07-26 15:05:00,17.06,17.07,17.05,17.07,10364.0,17.06,17.07,17.05,17.07,10364.0
2022-07-26 15:10:00,17.06,17.12,17.06,17.09,37568.0,17.06,17.12,17.06,17.09,37568.0
2022-07-26 15:15:00,17.09,17.11,17.07,17.09,27652.0,17.09,17.11,17.07,17.09,27652.0
2022-07-26 15:20:00,17.09,17.18,17.08,17.16,15104.0,17.09,17.18,17.08,17.16,15104.0
2022-07-26 15:25:00,17.17,17.19,17.16,17.18,11194.0,17.17,17.19,17.16,17.18,11194.0
2022-07-26 15:30:00,17.17,17.24,17.15,17.19,29132.0,17.17,17.24,17.15,17.19,29132.0
2022-07-26 15:35:00,17.19,17.2,17.14,17.16,21440.0,17.19,17.2,17.14,17.16,21440.0
2022-07-26 15:40:00,17.16,17.17,17.1,17.11,22018.0,17.16,17.17,17.1,17.11,22018.0
2022-07-26 15:45:00,17.12,17.12,17.05,17.07,16182.0,17.12,17.12,17.05,17.07,16182.0
2022-07-26 15:50:00,17.07,17.09,17.02,17.04,54784.0,17.07,17.09,17.02,17.04,54784.0
2022-07-26 15:55:00,17.05,17.08,17.03,17.04,86174.0,17.05,17.08,17.03,17.04,86174.0
2022-07-27 09:30:00,17.27,17.31,17.2,17.23,12914.0,17.27,17.31,17.2,17.23,12914.0
2022-07-27 09:35:00,17.19,17.25,17.05,17.11,10943.0,17.19,17.25,17.05,17.11,10943.0
2022-07-27 09:40:00,17.14,17.19,16.89,16.91,46694.0,17.14,17.19,16.89,16.91,46694.0
2022-07-27 09:45:00,16.88,16.92,16.81,16.91,11334.0,16.88,16.92,16.81,16.91,11334.0
2022-07-27 09:50:00,16.9,16.94,16.75,16.8,13944.0,16.9,16.94,16.75,16.8,13944.0
2022-07-27 09:55:00,16.84,16.95,16.83,16.89,9538.0,16.84,16.95,16.83,16.89,9538.0
2022-07-27 10:00:00,16.88,16.94,16.81,16.84,19037.0,16.88,16.94,16.81,16.84,19037.0
2022-07-27 10:05:00,16.85,16.91,16.82,16.88,10448.0,16.85,16.91,16.82,16.88,10448.0
2022-07-27 10:10:00,16.87,16.88,16.82,16.87,5818.0,16.87,16.88,16.82,16.87,5818.0
2022-07-27 10:15:00,16.87,16.98,16.86,16.98,3285.0,16.87,16.98,16.86,16.98,3285.0
2022-07-27 10:20:00,16.98,16.99,16.87,16.87,3600.0,16.98,16.99,16.87,16.87,3600.0
2022-07-27 10:25:00,16.89,16.94,16.88,16.94,5343.0,16.89,16.94,16.88,16.94,5343.0
2022-07-27 10:30:00,16.96,17.02,16.95,17.0,4846.0,16.96,17.02,16.95,17.0,4846.0
2022-07-27 10:35:00,16.99,17.08,16.99,17.05,4014.0,16.99,17.08,16.99,17.05,4014.0
2022-07-27 10:40:00,17.05,17.06,17.01,17.02,2421.0,17.05,17.06,17.01,17.02,2421.0
2022-07-27 10:45:00,17.02,17.03,16.98,17.02,4416.0,17.02,17.03,16.98,17.02,4416.0
2022-07-27 10:50:00,17.01,17.08,16.98,17.08,1400.0,17.01,17.08,16.98,17.08,1400.0
2022-07-27 10:55:00,17.08,17.13,17.08,17.12,4455.0,17.08,17.13,17.08,17.12,4455.0
2022-07-27 11:00:00,17.13,17.16,17.12,17.13,7371.0,17.13,17.16,17.12,17.13,7371.0
2022-07-27 11:05:00,17.13,17.16,17.09,17.09,6248.0,17.13,17.16,17.09,17.09,6248.0
2022-07-27 11:10:00,17.09,17.11,17.08,17.11,5845.0,17.09,17.11,17.08,17.11,5845.0
2022-07-27 11:15:00,17.12,17.12,17.03,17.03,5100.0,17.12,17.12,17.03,17.03,5100.0
2022-07-27 11:20:00,17.04,17.04,17.0,17.0,3280.0,17.04,17.04,17.0,17.0,3280.0
2022-07-27 11:25:00,17.0,17.04,17.0,17.04,1557.0,17.0,17.04,17.0,17.04,1557.0
2022-07-27 11:30:00,17.06,17.07,17.04,17.05,3239.0,17.06,17.07,17.04,17.05,3239.0
2022-07-27 11:35:00,17.03,17.04,17.0,17.03,1795.0,17.03,17.04,17.0,17.03,1795.0
2022-07-27 11:40:00,17.04,17.05,17.03,17.04,1300.0,17.04,17.05,17.03,17.04,1300.0
2022-07-27 11:45:00,17.04,17.09,17.04,17.08,2050.0,17.04,17.09,17.04,17.08,2050.0
2022-07-27 11:50:00,17.07,17.08,17.05,17.07,3134.0,17.07,17.08,17.05,17.07,3134.0
2022-07-27 11:55:00,17.07,17.08,17.06,17.06,1400.0,17.07,17.08,17.06,17.06,1400.0
2022-07-27 12:00:00,17.07,17.12,17.07,17.12,1603.0,17.07,17.12,17.07,17.12,1603.0
2022-07-27 12:05:00,17.13,17.14,17.07,17.07,2463.0,17.13,17.14,17.07,17.07,2463.0
2022-07-27 12:10:00,17.08,17.08,17.05,17.05,3300.0,17.08,17.08,17.05,17.05,3300.0
2022-07-27 12:15:00,17.07,17.08,17.05,17.05,1845.0,17.07,17.08,17.05,17.05,1845.0
2022-07-27 12:20:00,17.05,17.05,17.02,17.04,2100.0,17.05,17.05,17.02,17.04,2100.0
2022-07-27 12:25:00,17.03,17.05,17.03,17.04,1430.0,17.03,17.05,17.03,17.04,1430.0
2022-07-27 12:30:00,17.03,17.03,16.99,17.01,3330.0,17.03,17.03,16.99,17.01,3330.0
2022-07-27 12:35:00,17.02,17.02,17.0,17.01,1000.0,17.02,17.02,17.0,17.01,1000.0
2022-07-27 12:40:00,17.01,17.02,16.98,16.98,1757.0,17.01,17.02,16.98,16.98,1757.0
2022-07-27 12:45:00,16.97,16.99,16.96,16.98,3714.0,16.97,16.99,16.96,16.98,3714.0
2022-07-27 12:50:00,16.98,16.99,16.98,16.98,300.0,16.98,16.99,16.98,16.98,300.0
2022-07-27 12:55:00,16.98,16.98,16.96,16.98,2300.0,16.98,16.98,16.96,16.98,2300.0
2022-07-27 13:00:00,16.98,16.98,16.96,16.98,1148.0,16.98,16.98,16.96,16.98,1148.0
2022-07-27 13:05:00,16.99,17.0,16.95,16.95,1275.0,16.99,17.0,16.95,16.95,1275.0
2022-07-27 13:10:00,16.96,17.0,16.95,17.0,4450.0,16.96,17.0,16.95,17.0,4450.0
2022-07-27 13:15:00,17.0,17.0,16.95,16.95,2600.0,17.0,17.0,16.95,16.95,2600.0
2022-07-27 13:20:00,16.97,16.98,16.94,16.95,4564.0,16.97,16.98,16.94,16.95,4564.0
2022-07-27 13:25:00,16.96,16.98,16.96,16.98,2405.0,16.96,16.98,16.96,16.98,2405.0
2022-07-27 13:30:00,16.97,16.98,16.94,16.97,5100.0,16.97,16.98,16.94,16.97,5100.0
2022-07-27 13:35:00,16.97,16.99,16.97,16.99,1400.0,16.97,16.99,16.97,16.99,1400.0
2022-07-27 13:40:00,17.0,17.01,16.98,16.98,3000.0,17.0,17.01,16.98,16.98,3000.0
2022-07-27 13:45:00,16.98,17.01,16.97,17.01,1517.0,16.98,17.01,16.97,17.01,1517.0
2022-07-27 13:50:00,16.99,17.02,16.99,17.02,3657.0,16.99,17.02,16.99,17.02,3657.0
2022-07-27 13:55:00,17.02,17.04,17.01,17.02,3715.0,17.02,17.04,17.01,17.02,3715.0
2022-07-27 14:00:00,17.04,17.13,16.99,17.03,9808.0,17.04,17.13,16.99,17.03,9808.0
2022-07-27 14:05:00,17.03,17.03,16.92,16.95,7307.0,17.03,17.03,16.92,16.95,7307.0
2022-07-27 14:10:00,16.95,16.96,16.91,16.92,3514.0,16.95,16.96,16.91,16.92,3514.0
2022-07-27 14:15:00,16.92,16.93,16.92,16.93,3021.0,16.92,16.93,16.92,16.93,3021.0
2022-07-27 14:20:00,16.92,16.93,16.89,16.89,3800.0,16.92,16.93,16.89,16.89,3800.0
2022-07-27 14:25:00,16.88,16.95,16.88,16.91,8343.0,16.88,16.95,16.88,16.91,8343.0
2022-07-27 14:30:00,16.91,16.91,16.84,16.84,6057.0,16.91,16.91,16.84,16.84,6057.0
2022-07-27 14:35:00,16.85,17.04,16.85,17.04,19217.0,16.85,17.04,16.85,17.04,19217.0
2022-07-27 14:40:00,17.04,17.13,17.04,17.13,11664.0,17.04,17.13,17.04,17.13,11664.0
2022-07-27 14:45:00,17.13,17.22,17.13,17.2,53868.0,17.13,17.22,17.13,17.2,53868.0
2022-07-27 14:50:00,17.2,17.29,17.17,17.26,11698.0,17.2,17.29,17.17,17.26,11698.0
2022-07-27 14:55:00,17.26,17.32,17.25,17.29,8317.0,17.26,17.32,17.25,17.29,8317.0
2022-07-27 15:00:00,17.28,17.36,17.28,17.36,7843.0,17.28,17.36,17.28,17.36,7843.0
2022-07-27 15:05:00,17.36,17.38,17.31,17.35,8141.0,17.36,17.38,17.31,17.35,8141.0
2022-07-27 15:10:00,17.34,17.34,17.31,17.34,5327.0,17.34,17.34,17.31,17.34,5327.0
2022-07-27 15:15:00,17.34,17.37,17.32,17.32,6900.0,17.34,17.37,17.32,17.32,6900.0
2022-07-27 15:20:00,17.33,17.41,17.32,17.41,10178.0,17.33,17.41,17.32,17.41,10178.0
2022-07-27 15:25:00,17.41,17.48,17.4,17.48,9228.0,17.41,17.48,17.4,17.48,9228.0
2022-07-27 15:30:00,17.49,17.5,17.47,17.48,12485.0,17.49,17.5,17.47,17.48,12485.0
2022-07-27 15:35:00,17.48,17.51,17.46,17.51,12170.0,17.48,17.51,17.46,17.51,12170.0
2022-07-27 15:40:00,17.51,17.55,17.49,17.55,16263.0,17.51,17.55,17.49,17.55,16263.0
2022-07-27 15:45:00,17.55,17.56,17.52,17.55,17141.0,17.55,17.56,17.52,17.55,17141.0
2022-07-27 15:50:00,17.55,17.58,17.45,17.46,43377.0,17.55,17.58,17.45,17.46,43377.0
2022-07-27 15:55:00,17.47,17.51,17.45,17.46,86547.0,17.47,17.51,17.45,17.46,86547.0
2022-07-28 09:30:00,17.71,18.06,17.51,18.06,37641.0,17.71,18.06,17.51,18.06,37641.0
2022-07-28 09:35:00,18.06,18.11,17.87,17.98,21471.0,18.06,18.11,17.87,17.98,21471.0
2022-07-28 09:40:00,17.96,18.0,17.82,17.82,31096.0,17.96,18.0,17.82,17.82,31096.0
2022-07-28 09:45:00,17.84,17.87,17.73,17.79,19209.0,17.84,17.87,17.73,17.79,19209.0
2022-07-28 09:50:00,17.79,17.9,17.65,17.68,89712.0,17.79,17.9,17.65,17.68,89712.0
2022-07-28 09:55:00,17.61,17.63,17.55,17.55,12358.0,17.61,17.63,17.55,17.55,12358.0
2022-07-28 10:00:00,17.55,17.56,17.5,17.53,7751.0,17.55,17.56,17.5,17.53,7751.0
2022-07-28 10:05:00,17.52,17.52,17.29,17.3,6437.0,17.52,17.52,17.29,17.3,6437.0
2022-07-28 10:10:00,17.31,17.41,17.25,17.27,12831.0,17.31,17.41,17.25,17.27,12831.0
2022-07-28 10:15:00,17.27,17.34,17.24,17.29,10478.0,17.27,17.34,17.24,17.29,10478.0
2022-07-28 10:20:00,17.27,17.29,17.23,17.24,6373.0,17.27,17.29,17.23,17.24,6373.0
2022-07-28 10:25:00,17.25,17.26,17.16,17.26,22283.0,17.25,17.26,17.16,17.26,22283.0
2022-07-28 10:30:00,17.26,17.27,17.16,17.22,6329.0,17.26,17.27,17.16,17.22,6329.0
2022-07-28 10:35:00,17.23,17.32,17.23,17.25,8157.0,17.23,17.32,17.23,17.25,8157.0
2022-07-28 10:40:00,17.24,17.24,17.15,17.17,9086.0,17.24,17.24,17.15,17.17,9086.0
2022-07-28 10:45:00,17.17,17.28,17.17,17.26,48780.0,17.17,17.28,17.17,17.26,48780.0
2022-07-28 10:50:00,17.24,17.24,17.16,17.19,9127.0,17.24,17.24,17.16,17.19,9127.0
2022-07-28 10:55:00,17.19,17.23,17.18,17.21,10295.0,17.19,17.23,17.18,17.21,10295.0
2022-07-28 11:00:00,17.21,17.33,17.19,17.29,12463.0,17.21,17.33,17.19,17.29,12463.0
2022-07-28 11:05:00,17.3,17.48,17.3,17.48,15086.0,17.3,17.48,17.3,17.48,15086.0
2022-07-28 11:10:00,17.48,17.52,17.45,17.51,8331.0,17.48,17.52,17.45,17.51,8331.0
2022-07-28 11:15:00,17.5,17.5,17.42,17.42,4624.0,17.5,17.5,17.42,17.42,4624.0
2022-07-28 11:20:00,17.42,17.49,17.41,17.49,4085.0,17.42,17.49,17.41,17.49,4085.0
2022-07-28 11:25:00,17.49,17.55,17.49,17.55,4995.0,17.49,17.55,17.49,17.55,4995.0
2022-07-28 11:30:00,17.55,17.6,17.55,17.59,5865.0,17.55,17.6,17.55,17.59,5865.0
2022-07-28 11:35:00,17.59,17.63,17.59,17.61,3249.0,17.59,17.63,17.59,17.61,3249.0
2022-07-28 11:40:00,17.62,17.68,17.62,17.67,6100.0,17.62,17.68,17.62,17.67,6100.0
2022-07-28 11:45:00,17.69,17.69,17.63,17.65,3006.0,17.69,17.69,17.63,17.65,3006.0
2022-07-28 11:50:00,17.65,17.65,17.62,17.63,2663.0,17.65,17.65,17.62,17.63,2663.0
2022-07-28 11:55:00,17.62,17.64,17.62,17.64,2400.0,17.62,17.64,17.62,17.64,2400.0
2022-07-28 12:00:00,17.64,17.69,17.64,17.69,5386.0,17.64,17.69,17.64,17.69,5386.0
2022-07-28 12:05:00,17.69,17.7,17.63,17.65,4160.0,17.69,17.7,17.63,17.65,4160.0
2022-07-28 12:10:00,17.63,17.65,17.61,17.61,2756.0,17.63,17.65,17.61,17.61,2756.0
2022-07-28 12:15:00,17.61,17.64,17.59,17.59,4409.0,17.61,17.64,17.59,17.59,4409.0
2022-07-28 12:20:00,17.59,17.65,17.57,17.64,3376.0,17.59,17.65,17.57,17.64,3376.0
2022-07-28 12:25:00,17.63,17.68,17.62,17.65,3528.0,17.63,17.68,17.62,17.65,3528.0
2022-07-28 12:30:00,17.65,17.68,17.63,17.66,3243.0,17.65,17.68,17.63,17.66,3243.0
2022-07-28 12:35:00,17.67,17.69,17.65,17.66,4187.0,17.67,17.69,17.65,17.66,4187.0
2022-07-28 12:40:00,17.64,17.66,17.62,17.65,11759.0,17.64,17.66,17.62,17.65,11759.0
2022-07-28 12:45:00,17.65,17.66,17.62,17.63,5423.0,17.65,17.66,17.62,17.63,5423.0
2022-07-28 12:50:00,17.62,17.62,17.58,17.61,6005.0,17.62,17.62,17.58,17.61,6005.0
2022-07-28 12:55:00,17.6,17.63,17.58,17.61,5777.0,17.6,17.63,17.58,17.61,5777.0
2022-07-28 13:00:00,17.59,17.6,17.56,17.57,5752.0,17.59,17.6,17.56,17.57,5752.0
2022-07-28 13:05:00,17.58,17.6,17.57,17.57,4396.0,17.58,17.6,17.57,17.57,4396.0
2022-07-28 13:10:00,17.57,17.64,17.57,17.62,5841.0,17.57,17.64,17.57,17.62,5841.0
2022-07-28 13:15:00,17.62,17.63,17.6,17.62,4874.0,17.62,17.63,17.6,17.62,4874.0
2022-07-28 13:20:00,17.62,17.67,17.61,17.64,4809.0,17.62,17.67,17.61,17.64,4809.0
2022-07-28 13:25:00,17.64,17.69,17.62,17.69,4700.0,17.64,17.69,17.62,17.69,4700.0
2022-07-28 13:30:00,17.67,17.67,17.63,17.64,2400.0,17.67,17.67,17.63,17.64,2400.0
2022-07-28 13:35:00,17.64,17.65,17.61,17.61,4105.0,17.64,17.65,17.61,17.61,4105.0
2022-07-28 13:40:00,17.59,17.6,17.57,17.59,9020.0,17.59,17.6,17.57,17.59,9020.0
2022-07-28 13:45:00,17.58,17.61,17.55,17.61,4610.0,17.58,17.61,17.55,17.61,4610.0
2022-07-28 13:50:00,17.6,17.62,17.59,17.62,4100.0,17.6,17.62,17.59,17.62,4100.0
2022-07-28 13:55:00,17.61,17.62,17.61,17.61,2000.0,17.61,17.62,17.61,17.61,2000.0
2022-07-28 14:00:00,17.61,17.64,17.59,17.62,6781.0,17.61,17.64,17.59,17.62,6781.0
2022-07-28 14:05:00,17.62,17.64,17.61,17.63,3502.0,17.62,17.64,17.61,17.63,3502.0
2022-07-28 14:10:00,17.64,17.65,17.61,17.64,3146.0,17.64,17.65,17.61,17.64,3146.0
2022-07-28 14:15:00,17.64,17.66,17.63,17.64,3660.0,17.64,17.66,17.63,17.64,3660.0
2022-07-28 14:20:00,17.64,17.64,17.6,17.61,5995.0,17.64,17.64,17.6,17.61,5995.0
2022-07-28 14:25:00,17.6,17.61,17.58,17.61,6780.0,17.6,17.61,17.58,17.61,6780.0
2022-07-28 14:30:00,17.61,17.62,17.57,17.62,9588.0,17.61,17.62,17.57,17.62,9588.0
2022-07-28 14:35:00,17.62,17.63,17.61,17.63,5807.0,17.62,17.63,17.61,17.63,5807.0
2022-07-28 14:40:00,17.63,17.68,17.63,17.65,7479.0,17.63,17.68,17.63,17.65,7479.0
2022-07-28 14:45:00,17.66,17.7,17.66,17.69,6503.0,17.66,17.7,17.66,17.69,6503.0
2022-07-28 14:50:00,17.69,17.75,17.69,17.75,9618.0,17.69,17.75,17.69,17.75,9618.0
2022-07-28 14:55:00,17.75,17.8,17.75,17.8,6432.0,17.75,17.8,17.75,17.8,6432.0
2022-07-28 15:00:00,17.79,17.8,17.74,17.79,9597.0,17.79,17.8,17.74,17.79,9597.0
2022-07-28 15:05:00,17.79,17.85,17.77,17.81,9471.0,17.79,17.85,17.77,17.81,9471.0
2022-07-28 15:10:00,17.81,17.83,17.8,17.83,10316.0,17.81,17.83,17.8,17.83,10316.0
2022-07-28 15:15:00,17.83,17.84,17.81,17.82,6661.0,17.83,17.84,17.81,17.82,6661.0
2022-07-28 15:20:00,17.83,17.83,17.76,17.81,10365.0,17.83,17.83,17.76,17.81,10365.0
2022-07-28 15:25:00,17.8,17.83,17.8,17.83,5404.0,17.8,17.83,17.8,17.83,5404.0
2022-07-28 15:30:00,17.83,17.85,17.81,17.85,7439.0,17.83,17.85,17.81,17.85,7439.0
2022-07-28 15:35:00,17.85,17.85,17.81,17.85,21911.0,17.85,17.85,17.81,17.85,21911.0
2022-07-28 15:40:00,17.85,17.86,17.82,17.83,32042.0,17.85,17.86,17.82,17.83,32042.0
2022-07-28 15:45:00,17.83,17.87,17.83,17.87,24728.0,17.83,17.87,17.83,17.87,24728.0
2022-07-28 15:50:00,17.86,18.02,17.85,18.01,114370.0,17.86,18.02,17.85,18.01,114370.0
2022-07-28 15:55:00,18.01,18.02,17.87,17.89,221812.0,18.01,18.02,17.87,17.89,221812.0
2022-07-29 09:30:00,18.06,18.06,17.76,17.89,14665.0,18.06,18.06,17.76,17.89,14665.0
2022-07-29 09:35:00,17.87,17.87,17.62,17.64,5767.0,17.87,17.87,17.62,17.64,5767.0
2022-07-29 09:40:00,17.57,17.74,17.57,17.58,3996.0,17.57,17.74,17.57,17.58,3996.0
2022-07-29 09:45:00,17.56,17.7,17.54,17.62,3807.0,17.56,17.7,17.54,17.62,3807.0
2022-07-29 09:50:00,17.59,17.63,17.54,17.54,7575.0,17.59,17.63,17.54,17.54,7575.0
2022-07-29 09:55:00,17.5,17.63,17.48,17.51,4715.0,17.5,17.63,17.48,17.51,4715.0
2022-07-29 10:00:00,17.48,17.54,17.45,17.52,5859.0,17.48,17.54,17.45,17.52,5859.0
2022-07-29 10:05:00,17.53,17.54,17.45,17.51,7104.0,17.53,17.54,17.45,17.51,7104.0
2022-07-29 10:10:00,17.5,17.56,17.48,17.53,4410.0,17.5,17.56,17.48,17.53,4410.0
2022-07-29 10:15:00,17.51,17.57,17.51,17.55,2245.0,17.51,17.57,17.51,17.55,2245.0
2022-07-29 10:20:00,17.54,17.59,17.48,17.53,7843.0,17.54,17.59,17.48,17.53,7843.0
2022-07-29 10:25:00,17.52,17.59,17.51,17.59,3224.0,17.52,17.59,17.51,17.59,3224.0
2022-07-29 10:30:00,17.55,17.6,17.5,17.55,5261.0,17.55,17.6,17.5,17.55,5261.0
2022-07-29 10:35:00,17.54,17.62,17.54,17.61,4379.0,17.54,17.62,17.54,17.61,4379.0
2022-07-29 10:40:00,17.61,17.63,17.59,17.59,8181.0,17.61,17.63,17.59,17.59,8181.0
2022-07-29 10:45:00,17.57,17.7,17.54,17.63,8371.0,17.57,17.7,17.54,17.63,8371.0
2022-07-29 10:50:00,17.63,17.63,17.58,17.6,2154.0,17.63,17.63,17.58,17.6,2154.0
2022-07-29 10:55:00,17.6,17.63,17.6,17.61,3600.0,17.6,17.63,17.6,17.61,3600.0
2022-07-29 11:00:00,17.63,17.64,17.5,17.55,11955.0,17.63,17.64,17.5,17.55,11955.0
2022-07-29 11:05:00,17.55,17.59,17.52,17.52,5726.0,17.55,17.59,17.52,17.52,5726.0
2022-07-29 11:10:00,17.52,17.53,17.5,17.5,2554.0,17.52,17.53,17.5,17.5,2554.0
2022-07-29 11:15:00,17.51,17.54,17.47,17.54,2400.0,17.51,17.54,17.47,17.54,2400.0
2022-07-29 11:20:00,17.56,17.56,17.44,17.45,3000.0,17.56,17.56,17.44,17.45,3000.0
2022-07-29 11:25:00,17.46,17.48,17.43,17.47,1900.0,17.46,17.48,17.43,17.47,1900.0
2022-07-29 11:30:00,17.45,17.5,17.45,17.48,7463.0,17.45,17.5,17.45,17.48,7463.0
2022-07-29 11:35:00,17.5,17.51,17.48,17.5,2154.0,17.5,17.51,17.48,17.5,2154.0
2022-07-29 11:40:00,17.53,17.55,17.53,17.55,800.0,17.53,17.55,17.53,17.55,800.0
2022-07-29 11:45:00,17.55,17.57,17.52,17.52,1254.0,17.55,17.57,17.52,17.52,1254.0
2022-07-29 11:50:00,17.52,17.52,17.42,17.46,6170.0,17.52,17.52,17.42,17.46,6170.0
2022-07-29 11:55:00,17.47,17.49,17.45,17.48,1670.0,17.47,17.49,17.45,17.48,1670.0
2022-07-29 12:00:00,17.49,17.51,17.49,17.51,1700.0,17.49,17.51,17.49,17.51,1700.0
2022-07-29 12:05:00,17.5,17.51,17.45,17.46,2442.0,17.5,17.51,17.45,17.46,2442.0
2022-07-29 12:10:00,17.47,17.49,17.46,17.46,2366.0,17.47,17.49,17.46,17.46,2366.0
2022-07-29 12:15:00,17.45,17.48,17.45,17.47,700.0,17.45,17.48,17.45,17.47,700.0
2022-07-29 12:20:00,17.45,17.45,17.43,17.44,1054.0,17.45,17.45,17.43,17.44,1054.0
2022-07-29 12:25:00,17.43,17.44,17.41,17.41,2099.0,17.43,17.44,17.41,17.41,2099.0
2022-07-29 12:30:00,17.41,17.43,17.39,17.39,6493.0,17.41,17.43,17.39,17.39,6493.0
2022-07-29 12:35:00,17.39,17.4,17.35,17.38,4554.0,17.39,17.4,17.35,17.38,4554.0
2022-07-29 12:40:00,17.38,17.38,17.34,17.35,2389.0,17.38,17.38,17.34,17.35,2389.0
2022-07-29 12:45:00,17.35,17.38,17.35,17.35,7176.0,17.35,17.38,17.35,17.35,7176.0
2022-07-29 12:50:00,17.36,17.4,17.36,17.4,2100.0,17.36,17.4,17.36,17.4,2100.0
2022-07-29 12:55:00,17.42,17.48,17.42,17.43,3592.0,17.42,17.48,17.42,17.43,3592.0
2022-07-29 13:00:00,17.43,17.46,17.42,17.46,2783.0,17.43,17.46,17.42,17.46,2783.0
2022-07-29 13:05:00,17.48,17.49,17.46,17.48,1200.0,17.48,17.49,17.46,17.48,1200.0
2022-07-29 13:10:00,17.49,17.49,17.45,17.48,1705.0,17.49,17.49,17.45,17.48,1705.0
2022-07-29 13:15:00,17.48,17.51,17.46,17.51,3977.0,17.48,17.51,17.46,17.51,3977.0
2022-07-29 13:20:00,17.51,17.53,17.47,17.48,4135.0,17.51,17.53,17.47,17.48,4135.0
2022-07-29 13:25:00,17.48,17.48,17.45,17.46,3100.0,17.48,17.48,17.45,17.46,3100.0
2022-07-29 13:30:00,17.47,17.51,17.46,17.51,7547.0,17.47,17.51,17.46,17.51,7547.0
2022-07-29 13:35:00,17.52,17.53,17.51,17.53,4926.0,17.52,17.53,17.51,17.53,4926.0
2022-07-29 13:40:00,17.53,17.55,17.53,17.55,900.0,17.53,17.55,17.53,17.55,900.0
2022-07-29 13:45:00,17.55,17.62,17.54,17.62,4412.0,17.55,17.62,17.54,17.62,4412.0
2022-07-29 13:50:00,17.62,17.63,17.59,17.61,8749.0,17.62,17.63,17.59,17.61,8749.0
2022-07-29 13:55:00,17.62,17.63,17.61,17.61,2481.0,17.62,17.63,17.61,17.61,2481.0
2022-07-29 14:00:00,17.62,17.62,17.6,17.62,2192.0,17.62,17.62,17.6,17.62,2192.0
2022-07-29 14:05:00,17.63,17.67,17.63,17.67,3500.0,17.63,17.67,17.63,17.67,3500.0
2022-07-29 14:10:00,17.67,17.74,17.67,17.74,3000.0,17.67,17.74,17.67,17.74,3000.0
2022-07-29 14:15:00,17.72,17.73,17.71,17.73,11191.0,17.72,17.73,17.71,17.73,11191.0
2022-07-29 14:20:00,17.73,17.76,17.69,17.69,3114.0,17.73,17.76,17.69,17.69,3114.0
2022-07-29 14:25:00,17.69,17.72,17.68,17.7,5125.0,17.69,17.72,17.68,17.7,5125.0
2022-07-29 14:30:00,17.7,17.73,17.69,17.7,4459.0,17.7,17.73,17.69,17.7,4459.0
2022-07-29 14:35:00,17.7,17.74,17.7,17.74,4182.0,17.7,17.74,17.7,17.74,4182.0
2022-07-29 14:40:00,17.72,17.73,17.69,17.71,4161.0,17.72,17.73,17.69,17.71,4161.0
2022-07-29 14:45:00,17.71,17.74,17.7,17.73,3400.0,17.71,17.74,17.7,17.73,3400.0
2022-07-29 14:50:00,17.73,17.76,17.73,17.76,6513.0,17.73,17.76,17.73,17.76,6513.0
2022-07-29 14:55:00,17.75,17.76,17.73,17.73,3951.0,17.75,17.76,17.73,17.73,3951.0
2022-07-29 15:00:00,17.74,17.75,17.73,17.73,3765.0,17.74,17.75,17.73,17.73,3765.0
2022-07-29 15:05:00,17.73,17.76,17.73,17.73,4379.0,17.73,17.76,17.73,17.73,4379.0
2022-07-29 15:10:00,17.73,17.73,17.68,17.7,7575.0,17.73,17.73,17.68,17.7,7575.0
2022-07-29 15:15:00,17.69,17.69,17.64,17.66,5777.0,17.69,17.69,17.64,17.66,5777.0
2022-07-29 15:20:00,17.65,17.66,17.64,17.66,3398.0,17.65,17.66,17.64,17.66,3398.0
2022-07-29 15:25:00,17.65,17.68,17.65,17.68,9000.0,17.65,17.68,17.65,17.68,9000.0
2022-07-29 15:30:00,17.66,17.69,17.64,17.69,19256.0,17.66,17.69,17.64,17.69,19256.0
2022-07-29 15:35:00,17.69,17.76,17.69,17.76,8214.0,17.69,17.76,17.69,17.76,8214.0
2022-07-29 15:40:00,17.76,17.79,17.73,17.78,11508.0,17.76,17.79,17.73,17.78,11508.0
2022-07-29 15:45:00,17.78,17.85,17.77,17.82,25757.0,17.78,17.85,17.77,17.82,25757.0
2022-07-29 15:50:00,17.83,17.86,17.8,17.81,19179.0,17.83,17.86,17.8,17.81,19179.0
2022-07-29 15:55:00,17.82,17.83,17.8,17.8,36998.0,17.82,17.83,17.8,17.8,36998.0
2022-08-01 09:30:00,17.54,17.83,17.54,17.7,18329.0,17.54,17.83,17.54,17.7,18329.0
2022-08-01 09:35:00,17.73,17.87,17.61,17.61,4941.0,17.73,17.87,17.61,17.61,4941.0
2022-08-01 09:40:00,17.56,17.64,17.51,17.62,5230.0,17.56,17.64,17.51,17.62,5230.0
2022-08-01 09:45:00,17.59,17.74,17.59,17.74,6499.0,17.59,17.74,17.59,17.74,6499.0
2022-08-01 09:50:00,17.8,18.15,17.8,18.09,8745.0,17.8,18.15,17.8,18.09,8745.0
2022-08-01 09:55:00,18.11,18.2,18.08,18.08,5600.0,18.11,18.2,18.08,18.08,5600.0
2022-08-01 10:00:00,18.06,18.13,18.04,18.06,4694.0,18.06,18.13,18.04,18.06,4694.0
2022-08-01 10:05:00,18.03,18.15,17.97,17.98,5851.0,18.03,18.15,17.97,17.98,5851.0
2022-08-01 10:10:00,17.99,18.08,17.95,18.05,5169.0,17.99,18.08,17.95,18.05,5169.0
2022-08-01 10:15:00,18.03,18.03,17.83,17.83,5143.0,18.03,18.03,17.83,17.83,5143.0
2022-08-01 10:20:00,17.81,17.84,17.74,17.79,4276.0,17.81,17.84,17.74,17.79,4276.0
2022-08-01 10:25:00,17.82,17.87,17.76,17.84,9980.0,17.82,17.87,17.76,17.84,9980.0
2022-08-01 10:30:00,17.86,17.89,17.8,17.86,8049.0,17.86,17.89,17.8,17.86,8049.0
2022-08-01 10:35:00,17.86,17.9,17.8,17.83,9706.0,17.86,17.9,17.8,17.83,9706.0
2022-08-01 10:40:00,17.85,17.93,17.83,17.93,6525.0,17.85,17.93,17.83,17.93,6525.0
2022-08-01 10:45:00,17.9,17.92,17.87,17.9,6725.0,17.9,17.92,17.87,17.9,6725.0
2022-08-01 10:50:00,17.87,18.03,17.87,18.01,7591.0,17.87,18.03,17.87,18.01,7591.0
2022-08-01 10:55:00,18.0,18.0,17.94,17.97,6798.0,18.0,18.0,17.94,17.97,6798.0
2022-08-01 11:00:00,17.98,18.0,17.93,17.96,9825.0,17.98,18.0,17.93,17.96,9825.0
2022-08-01 11:05:00,17.97,17.97,17.87,17.88,26404.0,17.97,17.97,17.87,17.88,26404.0
2022-08-01 11:10:00,17.87,17.9,17.82,17.89,5854.0,17.87,17.9,17.82,17.89,5854.0
2022-08-01 11:15:00,17.88,17.88,17.74,17.75,3518.0,17.88,17.88,17.74,17.75,3518.0
2022-08-01 11:20:00,17.74,17.84,17.72,17.84,9561.0,17.74,17.84,17.72,17.84,9561.0
2022-08-01 11:25:00,17.83,17.93,17.83,17.91,6031.0,17.83,17.93,17.83,17.91,6031.0
2022-08-01 11:30:00,17.87,17.87,17.82,17.82,4436.0,17.87,17.87,17.82,17.82,4436.0
2022-08-01 11:35:00,17.81,17.83,17.79,17.8,3118.0,17.81,17.83,17.79,17.8,3118.0
2022-08-01 11:40:00,17.82,17.86,17.8,17.86,4075.0,17.82,17.86,17.8,17.86,4075.0
2022-08-01 11:45:00,17.87,17.91,17.85,17.89,5529.0,17.87,17.91,17.85,17.89,5529.0
2022-08-01 11:50:00,17.87,17.91,17.87,17.88,3663.0,17.87,17.91,17.87,17.88,3663.0
2022-08-01 11:55:00,17.85,17.87,17.83,17.85,2400.0,17.85,17.87,17.83,17.85,2400.0
2022-08-01 12:00:00,17.83,17.84,17.77,17.8,1600.0,17.83,17.84,17.77,17.8,1600.0
2022-08-01 12:05:00,17.79,17.81,17.77,17.78,2325.0,17.79,17.81,17.77,17.78,2325.0
2022-08-01 12:10:00,17.79,17.81,17.66,17.7,5145.0,17.79,17.81,17.66,17.7,5145.0
2022-08-01 12:15:00,17.73,17.79,17.72,17.78,3500.0,17.73,17.79,17.72,17.78,3500.0
2022-08-01 12:20:00,17.78,17.84,17.77,17.82,2700.0,17.78,17.84,17.77,17.82,2700.0
2022-08-01 12:25:00,17.82,17.85,17.79,17.79,4022.0,17.82,17.85,17.79,17.79,4022.0
2022-08-01 12:30:00,17.8,17.82,17.78,17.82,2553.0,17.8,17.82,17.78,17.82,2553.0
2022-08-01 12:35:00,17.83,17.83,17.77,17.78,4122.0,17.83,17.83,17.77,17.78,4122.0
2022-08-01 12:40:00,17.77,17.79,17.74,17.74,4571.0,17.77,17.79,17.74,17.74,4571.0
2022-08-01 12:45:00,17.77,17.83,17.76,17.77,6191.0,17.77,17.83,17.76,17.77,6191.0
2022-08-01 12:50:00,17.77,17.84,17.76,17.81,2474.0,17.77,17.84,17.76,17.81,2474.0
2022-08-01 12:55:00,17.79,17.8,17.75,17.79,1690.0,17.79,17.8,17.75,17.79,1690.0
2022-08-01 13:00:00,17.77,17.77,17.72,17.73,3923.0,17.77,17.77,17.72,17.73,3923.0
2022-08-01 13:05:00,17.73,17.79,17.71,17.79,2572.0,17.73,17.79,17.71,17.79,2572.0
2022-08-01 13:10:00,17.77,17.77,17.74,17.77,5945.0,17.77,17.77,17.74,17.77,5945.0
2022-08-01 13:15:00,17.77,17.77,17.66,17.68,7769.0,17.77,17.77,17.66,17.68,7769.0
2022-08-01 13:20:00,17.66,17.68,17.61,17.63,6407.0,17.66,17.68,17.61,17.63,6407.0
2022-08-01 13:25:00,17.62,17.72,17.62,17.71,8814.0,17.62,17.72,17.62,17.71,8814.0
2022-08-01 13:30:00,17.7,17.72,17.58,17.59,9555.0,17.7,17.72,17.58,17.59,9555.0
2022-08-01 13:35:00,17.58,17.61,17.57,17.6,7943.0,17.58,17.61,17.57,17.6,7943.0
2022-08-01 13:40:00,17.58,17.6,17.55,17.58,5592.0,17.58,17.6,17.55,17.58,5592.0
2022-08-01 13:45:00,17.55,17.57,17.49,17.52,6667.0,17.55,17.57,17.49,17.52,6667.0
2022-08-01 13:50:00,17.52,17.54,17.51,17.53,5530.0,17.52,17.54,17.51,17.53,5530.0
2022-08-01 13:55:00,17.53,17.55,17.51,17.54,6255.0,17.53,17.55,17.51,17.54,6255.0
2022-08-01 14:00:00,17.55,17.56,17.52,17.52,9225.0,17.55,17.56,17.52,17.52,9225.0
2022-08-01 14:05:00,17.52,17.58,17.51,17.57,8488.0,17.52,17.58,17.51,17.57,8488.0
2022-08-01 14:10:00,17.58,17.6,17.55,17.59,6290.0,17.58,17.6,17.55,17.59,6290.0
2022-08-01 14:15:00,17.59,17.62,17.53,17.56,9381.0,17.59,17.62,17.53,17.56,9381.0
2022-08-01 14:20:00,17.55,17.59,17.54,17.58,4758.0,17.55,17.59,17.54,17.58,4758.0
2022-08-01 14:25:00,17.57,17.57,17.51,17.52,9023.0,17.57,17.57,17.51,17.52,9023.0
2022-08-01 14:30:00,17.52,17.57,17.52,17.55,11720.0,17.52,17.57,17.52,17.55,11720.0
2022-08-01 14:35:00,17.55,17.56,17.53,17.55,4726.0,17.55,17.56,17.53,17.55,4726.0
2022-08-01 14:40:00,17.55,17.56,17.48,17.5,11325.0,17.55,17.56,17.48,17.5,11325.0
2022-08-01 14:45:00,17.5,17.52,17.47,17.5,9873.0,17.5,17.52,17.47,17.5,9873.0
2022-08-01 14:50:00,17.5,17.55,17.49,17.55,5104.0,17.5,17.55,17.49,17.55,5104.0
2022-08-01 14:55:00,17.55,17.61,17.55,17.57,15261.0,17.55,17.61,17.55,17.57,15261.0
2022-08-01 15:00:00,17.58,17.6,17.55,17.56,10650.0,17.58,17.6,17.55,17.56,10650.0
2022-08-01 15:05:00,17.57,17.63,17.56,17.62,8138.0,17.57,17.63,17.56,17.62,8138.0
2022-08-01 15:10:00,17.63,17.67,17.6,17.66,13461.0,17.63,17.67,17.6,17.66,13461.0
2022-08-01 15:15:00,17.66,17.68,17.65,17.68,3768.0,17.66,17.68,17.65,17.68,3768.0
2022-08-01 15:20:00,17.68,17.68,17.64,17.65,10763.0,17.68,17.68,17.64,17.65,10763.0
2022-08-01 15:25:00,17.65,17.68,17.65,17.66,12113.0,17.65,17.68,17.65,17.66,12113.0
2022-08-01 15:30:00,17.66,17.7,17.66,17.68,14889.0,17.66,17.7,17.66,17.68,14889.0
2022-08-01 15:35:00,17.68,17.69,17.66,17.69,8570.0,17.68,17.69,17.66,17.69,8570.0
2022-08-01 15:40:00,17.69,17.75,17.68,17.7,13781.0,17.69,17.75,17.68,17.7,13781.0
2022-08-01 15:45:00,17.7,17.7,17.65,17.66,20321.0,17.7,17.7,17.65,17.66,20321.0
2022-08-01 15:50:00,17.66,17.66,17.41,17.41,95361.0,17.66,17.66,17.41,17.41,95361.0
2022-08-01 15:55:00,17.42,17.44,17.34,17.36,260413.0,17.42,17.44,17.34,17.36,260413.0
2022-08-02 09:30:00,17.32,17.42,17.19,17.19,15305.0,17.32,17.42,17.19,17.19,15305.0
2022-08-02 09:35:00,17.21,17.22,17.07,17.16,8175.0,17.21,17.22,17.07,17.16,8175.0
2022-08-02 09:40:00,17.17,17.21,17.01,17.06,8424.0,17.17,17.21,17.01,17.06,8424.0
2022-08-02 09:45:00,17.06,17.17,17.03,17.12,7867.0,17.06,17.17,17.03,17.12,7867.0
2022-08-02 09:50:00,17.11,17.21,17.09,17.09,7363.0,17.11,17.21,17.09,17.09,7363.0
2022-08-02 09:55:00,17.1,17.11,17.01,17.03,4031.0,17.1,17.11,17.01,17.03,4031.0
2022-08-02 10:00:00,17.01,17.04,16.97,17.0,11055.0,17.01,17.04,16.97,17.0,11055.0
2022-08-02 10:05:00,17.01,17.04,16.95,16.98,6601.0,17.01,17.04,16.95,16.98,6601.0
2022-08-02 10:10:00,16.96,17.14,16.94,17.1,6786.0,16.96,17.14,16.94,17.1,6786.0
2022-08-02 10:15:00,17.07,17.14,17.05,17.14,3651.0,17.07,17.14,17.05,17.14,3651.0
2022-08-02 10:20:00,17.14,17.18,17.11,17.18,10860.0,17.14,17.18,17.11,17.18,10860.0
2022-08-02 10:25:00,17.18,17.28,17.15,17.25,16266.0,17.18,17.28,17.15,17.25,16266.0
2022-08-02 10:30:00,17.26,17.27,17.19,17.21,10797.0,17.26,17.27,17.19,17.21,10797.0
2022-08-02 10:35:00,17.2,17.21,17.15,17.19,11244.0,17.2,17.21,17.15,17.19,11244.0
2022-08-02 10:40:00,17.19,17.21,17.14,17.14,9159.0,17.19,17.21,17.14,17.14,9159.0
2022-08-02 10:45:00,17.14,17.14,17.05,17.1,10907.0,17.14,17.14,17.05,17.1,10907.0
2022-08-02 10:50:00,17.1,17.33,17.1,17.3,17652.0,17.1,17.33,17.1,17.3,17652.0
2022-08-02 10:55:00,17.3,17.38,17.25,17.37,36456.0,17.3,17.38,17.25,17.37,36456.0
2022-08-02 11:00:00,17.38,17.49,17.38,17.43,9111.0,17.38,17.49,17.38,17.43,9111.0
2022-08-02 11:05:00,17.41,17.44,17.38,17.39,4592.0,17.41,17.44,17.38,17.39,4592.0
2022-08-02 11:10:00,17.4,17.42,17.37,17.38,9043.0,17.4,17.42,17.37,17.38,9043.0
2022-08-02 11:15:00,17.37,17.43,17.37,17.43,6085.0,17.37,17.43,17.37,17.43,6085.0
2022-08-02 11:20:00,17.43,17.45,17.41,17.45,8821.0,17.43,17.45,17.41,17.45,8821.0
2022-08-02 11:25:00,17.46,17.48,17.43,17.47,7012.0,17.46,17.48,17.43,17.47,7012.0
2022-08-02 11:30:00,17.46,17.46,17.4,17.43,3754.0,17.46,17.46,17.4,17.43,3754.0
2022-08-02 11:35:00,17.44,17.51,17.44,17.48,8728.0,17.44,17.51,17.44,17.48,8728.0
2022-08-02 11:40:00,17.47,17.55,17.47,17.51,10371.0,17.47,17.55,17.47,17.51,10371.0
2022-08-02 11:45:00,17.5,17.5,17.45,17.47,5858.0,17.5,17.5,17.45,17.47,5858.0
2022-08-02 11:50:00,17.45,17.51,17.45,17.49,4000.0,17.45,17.51,17.45,17.49,4000.0
2022-08-02 11:55:00,17.5,17.5,17.46,17.46,1900.0,17.5,17.5,17.46,17.46,1900.0
2022-08-02 12:00:00,17.46,17.48,17.42,17.42,6362.0,17.46,17.48,17.42,17.42,6362.0
2022-08-02 12:05:00,17.43,17.46,17.42,17.43,5742.0,17.43,17.46,17.42,17.43,5742.0
2022-08-02 12:10:00,17.43,17.49,17.42,17.49,5146.0,17.43,17.49,17.42,17.49,5146.0
2022-08-02 12:15:00,17.48,17.48,17.44,17.47,4193.0,17.48,17.48,17.44,17.47,4193.0
2022-08-02 12:20:00,17.47,17.53,17.46,17.53,6111.0,17.47,17.53,17.46,17.53,6111.0
2022-08-02 12:25:00,17.52,17.52,17.48,17.48,3791.0,17.52,17.52,17.48,17.48,3791.0
2022-08-02 12:30:00,17.48,17.52,17.46,17.46,6807.0,17.48,17.52,17.46,17.46,6807.0
2022-08-02 12:35:00,17.47,17.53,17.47,17.52,2590.0,17.47,17.53,17.47,17.52,2590.0
2022-08-02 12:40:00,17.52,17.55,17.52,17.55,3785.0,17.52,17.55,17.52,17.55,3785.0
2022-08-02 12:45:00,17.54,17.55,17.51,17.51,5553.0,17.54,17.55,17.51,17.51,5553.0
2022-08-02 12:50:00,17.51,17.52,17.47,17.52,3284.0,17.51,17.52,17.47,17.52,3284.0
2022-08-02 12:55:00,17.52,17.55,17.51,17.54,6096.0,17.52,17.55,17.51,17.54,6096.0
2022-08-02 13:00:00,17.54,17.54,17.49,17.53,3346.0,17.54,17.54,17.49,17.53,3346.0
2022-08-02 13:05:00,17.52,17.52,17.47,17.51,3441.0,17.52,17.52,17.47,17.51,3441.0
2022-08-02 13:10:00,17.5,17.52,17.48,17.51,3894.0,17.5,17.52,17.48,17.51,3894.0
2022-08-02 13:15:00,17.51,17.51,17.45,17.46,7472.0,17.51,17.51,17.45,17.46,7472.0
2022-08-02 13:20:00,17.44,17.45,17.41,17.42,4312.0,17.44,17.45,17.41,17.42,4312.0
2022-08-02 13:25:00,17.42,17.42,17.31,17.32,4610.0,17.42,17.42,17.31,17.32,4610.0
2022-08-02 13:30:00,17.31,17.32,17.27,17.28,7924.0,17.31,17.32,17.27,17.28,7924.0
2022-08-02 13:35:00,17.27,17.29,17.25,17.27,5849.0,17.27,17.29,17.25,17.27,5849.0
2022-08-02 13:40:00,17.27,17.33,17.27,17.32,6226.0,17.27,17.33,17.27,17.32,6226.0
2022-08-02 13:45:00,17.32,17.33,17.27,17.28,7418.0,17.32,17.33,17.27,17.28,7418.0
2022-08-02 13:50:00,17.28,17.32,17.27,17.32,4091.0,17.28,17.32,17.27,17.32,4091.0
2022-08-02 13:55:00,17.32,17.35,17.32,17.33,5243.0,17.32,17.35,17.32,17.33,5243.0
2022-08-02 14:00:00,17.33,17.35,17.32,17.33,6481.0,17.33,17.35,17.32,17.33,6481.0
2022-08-02 14:05:00,17.33,17.36,17.31,17.36,4492.0,17.33,17.36,17.31,17.36,4492.0
2022-08-02 14:10:00,17.36,17.37,17.34,17.36,3770.0,17.36,17.37,17.34,17.36,3770.0
2022-08-02 14:15:00,17.35,17.35,17.26,17.26,34454.0,17.35,17.35,17.26,17.26,34454.0
2022-08-02 14:20:00,17.25,17.35,17.24,17.34,5318.0,17.25,17.35,17.24,17.34,5318.0
2022-08-02 14:25:00,17.34,17.35,17.3,17.34,18258.0,17.34,17.35,17.3,17.34,18258.0
2022-08-02 14:30:00,17.34,17.45,17.33,17.45,16779.0,17.34,17.45,17.33,17.45,16779.0
2022-08-02 14:35:00,17.45,17.47,17.42,17.43,6095.0,17.45,17.47,17.42,17.43,6095.0
2022-08-02 14:40:00,17.43,17.49,17.43,17.49,7777.0,17.43,17.49,17.43,17.49,7777.0
2022-08-02 14:45:00,17.48,17.49,17.43,17.48,9069.0,17.48,17.49,17.43,17.48,9069.0
2022-08-02 14:50:00,17.49,17.51,17.43,17.48,9993.0,17.49,17.51,17.43,17.48,9993.0
2022-08-02 14:55:00,17.49,17.51,17.48,17.5,10530.0,17.49,17.51,17.48,17.5,10530.0
2022-08-02 15:00:00,17.48,17.53,17.48,17.51,5760.0,17.48,17.53,17.48,17.51,5760.0
2022-08-02 15:05:00,17.52,17.56,17.52,17.55,8634.0,17.52,17.56,17.52,17.55,8634.0
2022-08-02 15:10:00,17.55,17.59,17.53,17.58,13111.0,17.55,17.59,17.53,17.58,13111.0
2022-08-02 15:15:00,17.59,17.59,17.51,17.53,16660.0,17.59,17.59,17.51,17.53,16660.0
2022-08-02 15:20:00,17.52,17.58,17.52,17.57,15365.0,17.52,17.58,17.52,17.57,15365.0
2022-08-02 15:25:00,17.57,17.61,17.57,17.6,14763.0,17.57,17.61,17.57,17.6,14763.0
2022-08-02 15:30:00,17.6,17.62,17.58,17.59,25124.0,17.6,17.62,17.58,17.59,25124.0
2022-08-02 15:35:00,17.59,17.64,17.57,17.57,25348.0,17.59,17.64,17.57,17.57,25348.0
2022-08-02 15:40:00,17.58,17.61,17.56,17.6,32789.0,17.58,17.61,17.56,17.6,32789.0
2022-08-02 15:45:00,17.6,17.6,17.56,17.59,27071.0,17.6,17.6,17.56,17.59,27071.0
2022-08-02 15:50:00,17.59,17.63,17.52,17.53,59206.0,17.59,17.63,17.52,17.53,59206.0
2022-08-02 15:55:00,17.53,17.55,17.49,17.55,123257.0,17.53,17.55,17.49,17.55,123257.0
2022-08-03 09:30:00,17.86,18.11,17.59,17.99,16853.0,17.86,18.11,17.59,17.99,16853.0
2022-08-03 09:35:00,18.05,18.11,17.97,18.04,17939.0,18.05,18.11,17.97,18.04,17939.0
2022-08-03 09:40:00,18.1,18.15,18.02,18.05,9755.0,18.1,18.15,18.02,18.05,9755.0
2022-08-03 09:45:00,18.08,18.08,17.9,17.96,8112.0,18.08,18.08,17.9,17.96,8112.0
2022-08-03 09:50:00,17.94,18.01,17.91,17.98,6451.0,17.94,18.01,17.91,17.98,6451.0
2022-08-03 09:55:00,17.98,17.98,17.82,17.82,7297.0,17.98,17.98,17.82,17.82,7297.0
2022-08-03 10:00:00,17.81,17.81,17.63,17.67,24723.0,17.81,17.81,17.63,17.67,24723.0
2022-08-03 10:05:00,17.63,17.65,17.52,17.52,11467.0,17.63,17.65,17.52,17.52,11467.0
2022-08-03 10:10:00,17.52,17.58,17.44,17.58,92658.0,17.52,17.58,17.44,17.58,92658.0
2022-08-03 10:15:00,17.58,17.68,17.48,17.48,4788.0,17.58,17.68,17.48,17.48,4788.0
2022-08-03 10:20:00,17.52,17.52,17.36,17.49,31632.0,17.52,17.52,17.36,17.49,31632.0
2022-08-03 10:25:00,17.5,17.64,17.48,17.63,5146.0,17.5,17.64,17.48,17.63,5146.0
2022-08-03 10:30:00,17.66,17.66,17.52,17.52,8603.0,17.66,17.66,17.52,17.52,8603.0
2022-08-03 10:35:00,17.5,17.55,17.47,17.51,5643.0,17.5,17.55,17.47,17.51,5643.0
2022-08-03 10:40:00,17.5,17.52,17.47,17.52,6351.0,17.5,17.52,17.47,17.52,6351.0
2022-08-03 10:45:00,17.51,17.61,17.5,17.6,9486.0,17.51,17.61,17.5,17.6,9486.0
2022-08-03 10:50:00,17.62,17.62,17.47,17.5,22298.0,17.62,17.62,17.47,17.5,22298.0
2022-08-03 10:55:00,17.48,17.49,17.44,17.44,4276.0,17.48,17.49,17.44,17.44,4276.0
2022-08-03 11:00:00,17.44,17.46,17.36,17.36,10495.0,17.44,17.46,17.36,17.36,10495.0
2022-08-03 11:05:00,17.37,17.5,17.36,17.5,10985.0,17.37,17.5,17.36,17.5,10985.0
2022-08-03 11:10:00,17.48,17.56,17.48,17.54,4156.0,17.48,17.56,17.48,17.54,4156.0
2022-08-03 11:15:00,17.54,17.57,17.49,17.49,11234.0,17.54,17.57,17.49,17.49,11234.0
2022-08-03 11:20:00,17.5,17.56,17.5,17.53,9379.0,17.5,17.56,17.5,17.53,9379.0
2022-08-03 11:25:00,17.5,17.55,17.49,17.53,5669.0,17.5,17.55,17.49,17.53,5669.0
2022-08-03 11:30:00,17.53,17.55,17.5,17.53,3604.0,17.53,17.55,17.5,17.53,3604.0
2022-08-03 11:35:00,17.54,17.61,17.54,17.59,18998.0,17.54,17.61,17.54,17.59,18998.0
2022-08-03 11:40:00,17.59,17.67,17.59,17.67,9775.0,17.59,17.67,17.59,17.67,9775.0
2022-08-03 11:45:00,17.68,17.77,17.68,17.74,6229.0,17.68,17.77,17.68,17.74,6229.0
2022-08-03 11:50:00,17.75,17.75,17.61,17.65,8277.0,17.75,17.75,17.61,17.65,8277.0
2022-08-03 11:55:00,17.67,17.69,17.65,17.67,2800.0,17.67,17.69,17.65,17.67,2800.0
2022-08-03 12:00:00,17.67,17.68,17.56,17.58,5711.0,17.67,17.68,17.56,17.58,5711.0
2022-08-03 12:05:00,17.57,17.58,17.5,17.54,39436.0,17.57,17.58,17.5,17.54,39436.0
2022-08-03 12:10:00,17.55,17.55,17.49,17.54,6054.0,17.55,17.55,17.49,17.54,6054.0
2022-08-03 12:15:00,17.54,17.54,17.47,17.51,23190.0,17.54,17.54,17.47,17.51,23190.0
2022-08-03 12:20:00,17.53,17.55,17.49,17.53,5966.0,17.53,17.55,17.49,17.53,5966.0
2022-08-03 12:25:00,17.53,17.53,17.46,17.46,6967.0,17.53,17.53,17.46,17.46,6967.0
2022-08-03 12:30:00,17.46,17.5,17.46,17.49,6815.0,17.46,17.5,17.46,17.49,6815.0
2022-08-03 12:35:00,17.5,17.57,17.5,17.56,2143.0,17.5,17.57,17.5,17.56,2143.0
2022-08-03 12:40:00,17.56,17.62,17.56,17.62,6460.0,17.56,17.62,17.56,17.62,6460.0
2022-08-03 12:45:00,17.61,17.68,17.6,17.68,6837.0,17.61,17.68,17.6,17.68,6837.0
2022-08-03 12:50:00,17.68,17.71,17.67,17.67,3202.0,17.68,17.71,17.67,17.67,3202.0
2022-08-03 12:55:00,17.68,17.72,17.67,17.7,21046.0,17.68,17.72,17.67,17.7,21046.0
2022-08-03 13:00:00,17.7,17.83,17.7,17.81,10329.0,17.7,17.83,17.7,17.81,10329.0
2022-08-03 13:05:00,17.83,17.88,17.81,17.88,17170.0,17.83,17.88,17.81,17.88,17170.0
2022-08-03 13:10:00,17.89,17.91,17.81,17.9,27328.0,17.89,17.91,17.81,17.9,27328.0
2022-08-03 13:15:00,17.92,17.92,17.87,17.88,4171.0,17.92,17.92,17.87,17.88,4171.0
2022-08-03 13:20:00,17.87,17.88,17.84,17.85,15007.0,17.87,17.88,17.84,17.85,15007.0
2022-08-03 13:25:00,17.84,17.88,17.81,17.86,7145.0,17.84,17.88,17.81,17.86,7145.0
2022-08-03 13:30:00,17.87,17.92,17.87,17.87,5859.0,17.87,17.92,17.87,17.87,5859.0
2022-08-03 13:35:00,17.88,17.9,17.85,17.86,7945.0,17.88,17.9,17.85,17.86,7945.0
2022-08-03 13:40:00,17.85,17.87,17.83,17.87,10855.0,17.85,17.87,17.83,17.87,10855.0
2022-08-03 13:45:00,17.87,17.89,17.83,17.88,14133.0,17.87,17.89,17.83,17.88,14133.0
2022-08-03 13:50:00,17.9,17.93,17.89,17.92,4250.0,17.9,17.93,17.89,17.92,4250.0
2022-08-03 13:55:00,17.93,17.93,17.81,17.88,16104.0,17.93,17.93,17.81,17.88,16104.0
2022-08-03 14:00:00,17.88,17.92,17.87,17.91,6503.0,17.88,17.92,17.87,17.91,6503.0
2022-08-03 14:05:00,17.92,17.95,17.92,17.95,5904.0,17.92,17.95,17.92,17.95,5904.0
2022-08-03 14:10:00,17.95,17.96,17.93,17.95,6460.0,17.95,17.96,17.93,17.95,6460.0
2022-08-03 14:15:00,17.94,17.99,17.93,17.96,6446.0,17.94,17.99,17.93,17.96,6446.0
2022-08-03 14:20:00,17.97,18.0,17.96,17.96,7046.0,17.97,18.0,17.96,17.96,7046.0
2022-08-03 14:25:00,17.97,17.97,17.95,17.95,3296.0,17.97,17.97,17.95,17.95,3296.0
2022-08-03 14:30:00,17.94,17.95,17.93,17.94,6594.0,17.94,17.95,17.93,17.94,6594.0
2022-08-03 14:35:00,17.93,17.94,17.91,17.93,8603.0,17.93,17.94,17.91,17.93,8603.0
2022-08-03 14:40:00,17.91,17.94,17.91,17.93,6131.0,17.91,17.94,17.91,17.93,6131.0
2022-08-03 14:45:00,17.91,17.93,17.88,17.92,12477.0,17.91,17.93,17.88,17.92,12477.0
2022-08-03 14:50:00,17.92,17.99,17.92,17.92,20635.0,17.92,17.99,17.92,17.92,20635.0
2022-08-03 14:55:00,17.92,17.97,17.88,17.97,31807.0,17.92,17.97,17.88,17.97,31807.0
2022-08-03 15:00:00,17.96,18.04,17.96,18.04,8602.0,17.96,18.04,17.96,18.04,8602.0
2022-08-03 15:05:00,18.04,18.05,18.01,18.04,8414.0,18.04,18.05,18.01,18.04,8414.0
2022-08-03 15:10:00,18.05,18.05,18.0,18.02,7588.0,18.05,18.05,18.0,18.02,7588.0
2022-08-03 15:15:00,18.02,18.03,17.95,18.02,22717.0,18.02,18.03,17.95,18.02,22717.0
2022-08-03 15:20:00,18.03,18.05,17.98,18.01,17200.0,18.03,18.05,17.98,18.01,17200.0
2022-08-03 15:25:00,18.01,18.04,17.99,18.03,8223.0,18.01,18.04,17.99,18.03,8223.0
2022-08-03 15:30:00,18.02,18.12,18.02,18.05,23717.0,18.02,18.12,18.02,18.05,23717.0
2022-08-03 15:35:00,18.06,18.12,18.05,18.07,24929.0,18.06,18.12,18.05,18.07,24929.0
2022-08-03 15:40:00,18.08,18.09,18.05,18.09,20562.0,18.08,18.09,18.05,18.09,20562.0
2022-08-03 15:45:00,18.08,18.11,18.06,18.07,22675.0,18.08,18.11,18.06,18.07,22675.0
2022-08-03 15:50:00,18.07,18.09,18.04,18.09,42384.0,18.07,18.09,18.04,18.09,42384.0
2022-08-03 15:55:00,18.08,18.08,17.99,18.02,92305.0,18.08,18.08,17.99,18.02,92305.0
2022-08-04 09:30:00,18.08,18.16,17.88,17.94,8695.0,18.08,18.16,17.88,17.94,8695.0
2022-08-04 09:35:00,17.95,18.22,17.95,18.14,6665.0,17.95,18.22,17.95,18.14,6665.0
2022-08-04 09:40:00,18.17,18.23,18.1,18.1,4060.0,18.17,18.23,18.1,18.1,4060.0
2022-08-04 09:45:00,18.12,18.16,18.04,18.12,4046.0,18.12,18.16,18.04,18.12,4046.0
2022-08-04 09:50:00,18.1,18.13,17.96,18.07,8673.0,18.1,18.13,17.96,18.07,8673.0
2022-08-04 09:55:00,18.13,18.18,18.08,18.13,5216.0,18.13,18.18,18.08,18.13,5216.0
2022-08-04 10:00:00,18.14,18.17,18.05,18.17,7587.0,18.14,18.17,18.05,18.17,7587.0
2022-08-04 10:05:00,18.19,18.2,18.09,18.15,6315.0,18.19,18.2,18.09,18.15,6315.0
2022-08-04 10:10:00,18.16,18.17,18.02,18.03,3392.0,18.16,18.17,18.02,18.03,3392.0
2022-08-04 10:15:00,18.02,18.04,17.92,17.97,3709.0,18.02,18.04,17.92,17.97,3709.0
2022-08-04 10:20:00,17.94,17.97,17.89,17.89,5640.0,17.94,17.97,17.89,17.89,5640.0
2022-08-04 10:25:00,17.89,17.95,17.88,17.89,3729.0,17.89,17.95,17.88,17.89,3729.0
2022-08-04 10:30:00,17.93,18.07,17.9,17.96,7851.0,17.93,18.07,17.9,17.96,7851.0
2022-08-04 10:35:00,17.97,17.97,17.85,17.87,35066.0,17.97,17.97,17.85,17.87,35066.0
2022-08-04 10:40:00,17.87,17.9,17.81,17.84,6194.0,17.87,17.9,17.81,17.84,6194.0
2022-08-04 10:45:00,17.83,17.85,17.78,17.82,7137.0,17.83,17.85,17.78,17.82,7137.0
2022-08-04 10:50:00,17.8,17.82,17.76,17.76,4419.0,17.8,17.82,17.76,17.76,4419.0
2022-08-04 10:55:00,17.75,17.86,17.75,17.82,15478.0,17.75,17.86,17.75,17.82,15478.0
2022-08-04 11:00:00,17.82,17.88,17.81,17.88,4300.0,17.82,17.88,17.81,17.88,4300.0
2022-08-04 11:05:00,17.86,17.98,17.86,17.98,7871.0,17.86,17.98,17.86,17.98,7871.0
2022-08-04 11:10:00,17.99,18.08,17.99,18.05,11886.0,17.99,18.08,17.99,18.05,11886.0
2022-08-04 11:15:00,18.07,18.15,18.06,18.12,7824.0,18.07,18.15,18.06,18.12,7824.0
2022-08-04 11:20:00,18.14,18.25,18.14,18.2,12725.0,18.14,18.25,18.14,18.2,12725.0
2022-08-04 11:25:00,18.2,18.22,18.15,18.21,8922.0,18.2,18.22,18.15,18.21,8922.0
2022-08-04 11:30:00,18.24,18.24,18.16,18.16,3936.0,18.24,18.24,18.16,18.16,3936.0
2022-08-04 11:35:00,18.16,18.17,18.05,18.05,6528.0,18.16,18.17,18.05,18.05,6528.0
2022-08-04 11:40:00,18.05,18.07,17.99,18.01,3906.0,18.05,18.07,17.99,18.01,3906.0
2022-08-04 11:45:00,18.02,18.05,18.01,18.04,2600.0,18.02,18.05,18.01,18.04,2600.0
2022-08-04 11:50:00,18.02,18.03,17.97,17.99,3492.0,18.02,18.03,17.97,17.99,3492.0
2022-08-04 11:55:00,17.99,18.05,17.99,18.03,5198.0,17.99,18.05,17.99,18.03,5198.0
2022-08-04 12:00:00,18.02,18.03,17.95,17.97,2200.0,18.02,18.03,17.95,17.97,2200.0
2022-08-04 12:05:00,17.97,18.0,17.96,17.98,4026.0,17.97,18.0,17.96,17.98,4026.0
2022-08-04 12:10:00,17.99,18.02,17.98,18.0,3264.0,17.99,18.02,17.98,18.0,3264.0
2022-08-04 12:15:00,17.99,17.99,17.96,17.99,3165.0,17.99,17.99,17.96,17.99,3165.0
2022-08-04 12:20:00,17.98,17.98,17.94,17.94,1661.0,17.98,17.98,17.94,17.94,1661.0
2022-08-04 12:25:00,17.95,18.15,17.93,18.15,79479.0,17.95,18.15,17.93,18.15,79479.0
2022-08-04 12:30:00,18.13,18.23,18.12,18.23,67632.0,18.13,18.23,18.12,18.23,67632.0
2022-08-04 12:35:00,18.25,18.37,18.25,18.37,43303.0,18.25,18.37,18.25,18.37,43303.0
2022-08-04 12:40:00,18.37,18.37,18.24,18.28,11618.0,18.37,18.37,18.24,18.28,11618.0
2022-08-04 12:45:00,18.28,18.28,18.11,18.16,8599.0,18.28,18.28,18.11,18.16,8599.0
2022-08-04 12:50:00,18.15,18.22,18.15,18.22,7325.0,18.15,18.22,18.15,18.22,7325.0
2022-08-04 12:55:00,18.22,18.28,18.18,18.27,3630.0,18.22,18.28,18.18,18.27,3630.0
2022-08-04 13:00:00,18.28,18.34,18.28,18.34,8092.0,18.28,18.34,18.28,18.34,8092.0
2022-08-04 13:05:00,18.34,18.39,18.34,18.35,8652.0,18.34,18.39,18.34,18.35,8652.0
2022-08-04 13:10:00,18.35,18.37,18.31,18.37,11847.0,18.35,18.37,18.31,18.37,11847.0
2022-08-04 13:15:00,18.36,18.38,18.31,18.36,5766.0,18.36,18.38,18.31,18.36,5766.0
2022-08-04 13:20:00,18.31,18.38,18.31,18.37,4526.0,18.31,18.38,18.31,18.37,4526.0
2022-08-04 13:25:00,18.38,18.42,18.35,18.4,4385.0,18.38,18.42,18.35,18.4,4385.0
2022-08-04 13:30:00,18.39,18.42,18.36,18.38,7586.0,18.39,18.42,18.36,18.38,7586.0
2022-08-04 13:35:00,18.38,18.38,18.31,18.31,4926.0,18.38,18.38,18.31,18.31,4926.0
2022-08-04 13:40:00,18.31,18.32,18.27,18.28,4000.0,18.31,18.32,18.27,18.28,4000.0
2022-08-04 13:45:00,18.26,18.28,18.26,18.28,6063.0,18.26,18.28,18.26,18.28,6063.0
2022-08-04 13:50:00,18.27,18.27,18.24,18.25,5507.0,18.27,18.27,18.24,18.25,5507.0
2022-08-04 13:55:00,18.23,18.28,18.22,18.27,7318.0,18.23,18.28,18.22,18.27,7318.0
2022-08-04 14:00:00,18.26,18.27,18.25,18.26,4657.0,18.26,18.27,18.25,18.26,4657.0
2022-08-04 14:05:00,18.26,18.26,18.15,18.15,4452.0,18.26,18.26,18.15,18.15,4452.0
2022-08-04 14:10:00,18.13,18.13,18.06,18.09,5555.0,18.13,18.13,18.06,18.09,5555.0
2022-08-04 14:15:00,18.1,18.12,18.07,18.09,3084.0,18.1,18.12,18.07,18.09,3084.0
2022-08-04 14:20:00,18.08,18.11,18.06,18.09,3401.0,18.08,18.11,18.06,18.09,3401.0
2022-08-04 14:25:00,18.1,18.17,18.09,18.17,9335.0,18.1,18.17,18.09,18.17,9335.0
2022-08-04 14:30:00,18.17,18.21,18.17,18.17,10783.0,18.17,18.21,18.17,18.17,10783.0
2022-08-04 14:35:00,18.17,18.17,18.1,18.1,4412.0,18.17,18.17,18.1,18.1,4412.0
2022-08-04 14:40:00,18.11,18.14,18.1,18.12,5300.0,18.11,18.14,18.1,18.12,5300.0
2022-08-04 14:45:00,18.13,18.14,18.11,18.12,3561.0,18.13,18.14,18.11,18.12,3561.0
2022-08-04 14:50:00,18.12,18.18,18.12,18.18,10350.0,18.12,18.18,18.12,18.18,10350.0
2022-08-04 14:55:00,18.17,18.18,18.13,18.16,5871.0,18.17,18.18,18.13,18.16,5871.0
2022-08-04 15:00:00,18.15,18.15,18.09,18.12,3960.0,18.15,18.15,18.09,18.12,3960.0
2022-08-04 15:05:00,18.12,18.14,18.1,18.14,6315.0,18.12,18.14,18.1,18.14,6315.0
2022-08-04 15:10:00,18.14,18.18,18.13,18.18,8495.0,18.14,18.18,18.13,18.18,8495.0
2022-08-04 15:15:00,18.18,18.2,18.16,18.16,9217.0,18.18,18.2,18.16,18.16,9217.0
2022-08-04 15:20:00,18.15,18.16,18.12,18.13,4590.0,18.15,18.16,18.12,18.13,4590.0
2022-08-04 15:25:00,18.12,18.12,18.07,18.07,7733.0,18.12,18.12,18.07,18.07,7733.0
2022-08-04 15:30:00,18.07,18.11,18.06,18.09,11608.0,18.07,18.11,18.06,18.09,11608.0
2022-08-04 15:35:00,18.09,18.11,18.08,18.1,11714.0,18.09,18.11,18.08,18.1,11714.0
2022-08-04 15:40:00,18.1,18.14,18.04,18.04,20763.0,18.1,18.14,18.04,18.04,20763.0
2022-08-04 15:45:00,18.03,18.06,18.0,18.04,24944.0,18.03,18.06,18.0,18.04,24944.0
2022-08-04 15:50:00,18.05,18.08,18.05,18.07,29009.0,18.05,18.08,18.05,18.07,29009.0
2022-08-04 15:55:00,18.07,18.08,18.02,18.06,138058.0,18.07,18.08,18.02,18.06,138058.0
2022-08-05 09:30:00,17.95,18.02,17.86,17.87,21178.0,17.95,18.02,17.86,17.87,21178.0
2022-08-05 09:35:00,17.88,17.89,17.86,17.88,950.0,17.88,17.89,17.86,17.88,950.0
2022-08-05 09:40:00,17.84,17.88,17.77,17.86,2322.0,17.84,17.88,17.77,17.86,2322.0
2022-08-05 09:45:00,17.86,17.94,17.78,17.94,3900.0,17.86,17.94,17.78,17.94,3900.0
2022-08-05 09:50:00,17.93,17.93,17.82,17.9,3450.0,17.93,17.93,17.82,17.9,3450.0
2022-08-05 09:55:00,17.94,18.01,17.94,17.98,2097.0,17.94,18.01,17.94,17.98,2097.0
2022-08-05 10:00:00,18.02,18.02,17.93,17.96,7246.0,18.02,18.02,17.93,17.96,7246.0
2022-08-05 10:05:00,17.95,18.05,17.93,18.05,4031.0,17.95,18.05,17.93,18.05,4031.0
2022-08-05 10:10:00,18.06,18.08,17.98,18.06,15977.0,18.06,18.08,17.98,18.06,15977.0
2022-08-05 10:15:00,18.06,18.17,18.03,18.17,12815.0,18.06,18.17,18.03,18.17,12815.0
2022-08-05 10:20:00,18.19,18.38,18.16,18.35,17729.0,18.19,18.38,18.16,18.35,17729.0
2022-08-05 10:25:00,18.34,18.54,18.34,18.42,74255.0,18.34,18.54,18.34,18.42,74255.0
2022-08-05 10:30:00,18.43,18.45,18.27,18.37,15752.0,18.43,18.45,18.27,18.37,15752.0
2022-08-05 10:35:00,18.37,18.49,18.36,18.39,23906.0,18.37,18.49,18.36,18.39,23906.0
2022-08-05 10:40:00,18.39,18.48,18.35,18.47,18963.0,18.39,18.48,18.35,18.47,18963.0
2022-08-05 10:45:00,18.47,18.53,18.43,18.47,8769.0,18.47,18.53,18.43,18.47,8769.0
2022-08-05 10:50:00,18.47,18.47,18.35,18.35,23169.0,18.47,18.47,18.35,18.35,23169.0
2022-08-05 10:55:00,18.34,18.35,18.29,18.33,21191.0,18.34,18.35,18.29,18.33,21191.0
2022-08-05 11:00:00,18.31,18.31,18.21,18.27,9528.0,18.31,18.31,18.21,18.27,9528.0
2022-08-05 11:05:00,18.25,18.28,18.24,18.28,8729.0,18.25,18.28,18.24,18.28,8729.0
2022-08-05 11:10:00,18.29,18.3,18.23,18.26,5697.0,18.29,18.3,18.23,18.26,5697.0
2022-08-05 11:15:00,18.26,18.27,18.22,18.26,3276.0,18.26,18.27,18.22,18.26,3276.0
2022-08-05 11:20:00,18.25,18.25,18.2,18.24,26080.0,18.25,18.25,18.2,18.24,26080.0
2022-08-05 11:25:00,18.23,18.25,18.12,18.16,12942.0,18.23,18.25,18.12,18.16,12942.0
2022-08-05 11:30:00,18.14,18.24,18.14,18.21,6178.0,18.14,18.24,18.14,18.21,6178.0
2022-08-05 11:35:00,18.23,18.26,18.21,18.23,6182.0,18.23,18.26,18.21,18.23,6182.0
2022-08-05 11:40:00,18.23,18.24,18.17,18.21,3329.0,18.23,18.24,18.17,18.21,3329.0
2022-08-05 11:45:00,18.2,18.26,18.19,18.19,4265.0,18.2,18.26,18.19,18.19,4265.0
2022-08-05 11:50:00,18.21,18.31,18.2,18.25,9395.0,18.21,18.31,18.2,18.25,9395.0
2022-08-05 11:55:00,18.26,18.26,18.23,18.24,2874.0,18.26,18.26,18.23,18.24,2874.0
2022-08-05 12:00:00,18.24,18.3,18.24,18.3,3798.0,18.24,18.3,18.24,18.3,3798.0
2022-08-05 12:05:00,18.3,18.32,18.26,18.27,4425.0,18.3,18.32,18.26,18.27,4425.0
2022-08-05 12:10:00,18.28,18.32,18.28,18.32,3940.0,18.28,18.32,18.28,18.32,3940.0
2022-08-05 12:15:00,18.32,18.36,18.31,18.31,6343.0,18.32,18.36,18.31,18.31,6343.0
2022-08-05 12:20:00,18.32,18.32,18.28,18.28,4760.0,18.32,18.32,18.28,18.28,4760.0
2022-08-05 12:25:00,18.29,18.3,18.26,18.28,6971.0,18.29,18.3,18.26,18.28,6971.0
2022-08-05 12:30:00,18.27,18.27,18.23,18.25,4424.0,18.27,18.27,18.23,18.25,4424.0
2022-08-05 12:35:00,18.24,18.24,18.18,18.2,4496.0,18.24,18.24,18.18,18.2,4496.0
2022-08-05 12:40:00,18.2,18.24,18.2,18.22,3540.0,18.2,18.24,18.2,18.22,3540.0
2022-08-05 12:45:00,18.21,18.24,18.2,18.24,4627.0,18.21,18.24,18.2,18.24,4627.0
2022-08-05 12:50:00,18.24,18.26,18.23,18.26,2699.0,18.24,18.26,18.23,18.26,2699.0
2022-08-05 12:55:00,18.27,18.31,18.26,18.31,7681.0,18.27,18.31,18.26,18.31,7681.0
2022-08-05 13:00:00,18.3,18.31,18.28,18.29,4651.0,18.3,18.31,18.28,18.29,4651.0
2022-08-05 13:05:00,18.3,18.3,18.24,18.24,1801.0,18.3,18.3,18.24,18.24,1801.0
2022-08-05 13:10:00,18.24,18.28,18.22,18.23,7772.0,18.24,18.28,18.22,18.23,7772.0
2022-08-05 13:15:00,18.24,18.24,18.16,18.16,4903.0,18.24,18.24,18.16,18.16,4903.0
2022-08-05 13:20:00,18.16,18.16,18.12,18.14,5400.0,18.16,18.16,18.12,18.14,5400.0
2022-08-05 13:25:00,18.14,18.16,18.14,18.14,1765.0,18.14,18.16,18.14,18.14,1765.0
2022-08-05 13:30:00,18.14,18.17,18.13,18.16,2597.0,18.14,18.17,18.13,18.16,2597.0
2022-08-05 13:35:00,18.17,18.17,18.12,18.12,3443.0,18.17,18.17,18.12,18.12,3443.0
2022-08-05 13:40:00,18.12,18.12,18.05,18.05,2887.0,18.12,18.12,18.05,18.05,2887.0
2022-08-05 13:45:00,18.05,18.06,18.03,18.06,6154.0,18.05,18.06,18.03,18.06,6154.0
2022-08-05 13:50:00,18.06,18.1,18.05,18.09,2816.0,18.06,18.1,18.05,18.09,2816.0
2022-08-05 13:55:00,18.1,18.1,18.06,18.08,2592.0,18.1,18.1,18.06,18.08,2592.0
2022-08-05 14:00:00,18.09,18.12,18.06,18.11,6741.0,18.09,18.12,18.06,18.11,6741.0
2022-08-05 14:05:00,18.11,18.11,18.08,18.08,4472.0,18.11,18.11,18.08,18.08,4472.0
2022-08-05 14:10:00,18.08,18.08,18.03,18.03,2902.0,18.08,18.08,18.03,18.03,2902.0
2022-08-05 14:15:00,18.01,18.02,18.0,18.02,2839.0,18.01,18.02,18.0,18.02,2839.0
2022-08-05 14:20:00,18.01,18.04,18.01,18.02,4129.0,18.01,18.04,18.01,18.02,4129.0
2022-08-05 14:25:00,18.01,18.01,17.96,17.96,1961.0,18.01,18.01,17.96,17.96,1961.0
2022-08-05 14:30:00,17.96,17.99,17.93,17.96,7505.0,17.96,17.99,17.93,17.96,7505.0
2022-08-05 14:35:00,17.96,17.99,17.96,17.97,2103.0,17.96,17.99,17.96,17.97,2103.0
2022-08-05 14:40:00,17.97,17.99,17.97,17.97,2275.0,17.97,17.99,17.97,17.97,2275.0
2022-08-05 14:45:00,17.99,18.0,17.97,17.99,1700.0,17.99,18.0,17.97,17.99,1700.0
2022-08-05 14:50:00,17.98,17.99,17.97,17.98,2300.0,17.98,17.99,17.97,17.98,2300.0
2022-08-05 14:55:00,17.97,17.97,17.9,17.91,8551.0,17.97,17.97,17.9,17.91,8551.0
2022-08-05 15:00:00,17.91,17.93,17.91,17.91,3092.0,17.91,17.93,17.91,17.91,3092.0
2022-08-05 15:05:00,17.91,17.93,17.9,17.93,4753.0,17.91,17.93,17.9,17.93,4753.0
2022-08-05 15:10:00,17.94,17.97,17.94,17.96,7840.0,17.94,17.97,17.94,17.96,7840.0
2022-08-05 15:15:00,17.96,17.98,17.93,17.94,4267.0,17.96,17.98,17.93,17.94,4267.0
2022-08-05 15:20:00,17.94,17.95,17.9,17.92,6472.0,17.94,17.95,17.9,17.92,6472.0
2022-08-05 15:25:00,17.93,17.95,17.91,17.93,7485.0,17.93,17.95,17.91,17.93,7485.0
2022-08-05 15:30:00,17.93,17.96,17.91,17.95,6732.0,17.93,17.96,17.91,17.95,6732.0
2022-08-05 15:35:00,17.94,17.95,17.92,17.94,8154.0,17.94,17.95,17.92,17.94,8154.0
2022-08-05 15:40:00,17.94,17.97,17.93,17.96,9955.0,17.94,17.97,17.93,17.96,9955.0
2022-08-05 15:45:00,17.96,18.0,17.96,17.99,16781.0,17.96,18.0,17.96,17.99,16781.0
2022-08-05 15:50:00,17.99,18.07,17.98,18.06,35222.0,17.99,18.07,17.98,18.06,35222.0
2022-08-05 15:55:00,18.07,18.08,18.0,18.03,94371.0,18.07,18.08,18.0,18.03,94371.0
2022-08-08 09:30:00,18.28,18.78,18.26,18.74,9882.0,18.28,18.78,18.26,18.74,9882.0
2022-08-08 09:35:00,18.75,18.82,18.67,18.8,10652.0,18.75,18.82,18.67,18.8,10652.0
2022-08-08 09:40:00,18.85,18.94,18.73,18.94,37216.0,18.85,18.94,18.73,18.94,37216.0
2022-08-08 09:45:00,18.97,19.06,18.91,19.06,12411.0,18.97,19.06,18.91,19.06,12411.0
2022-08-08 09:50:00,19.05,19.17,19.02,19.15,9825.0,19.05,19.17,19.02,19.15,9825.0
2022-08-08 09:55:00,19.16,19.3,19.15,19.29,14761.0,19.16,19.3,19.15,19.29,14761.0
2022-08-08 10:00:00,19.3,19.38,19.24,19.38,13061.0,19.3,19.38,19.24,19.38,13061.0
2022-08-08 10:05:00,19.37,19.45,19.32,19.33,31306.0,19.37,19.45,19.32,19.33,31306.0
2022-08-08 10:10:00,19.32,19.41,19.26,19.26,114163.0,19.32,19.41,19.26,19.26,114163.0
2022-08-08 10:15:00,19.29,19.38,19.27,19.36,21780.0,19.29,19.38,19.27,19.36,21780.0
2022-08-08 10:20:00,19.36,19.52,19.36,19.4,15530.0,19.36,19.52,19.36,19.4,15530.0
2022-08-08 10:25:00,19.4,19.44,19.37,19.42,14295.0,19.4,19.44,19.37,19.42,14295.0
2022-08-08 10:30:00,19.41,19.57,19.41,19.5,27893.0,19.41,19.57,19.41,19.5,27893.0
2022-08-08 10:35:00,19.5,19.58,19.49,19.57,15166.0,19.5,19.58,19.49,19.57,15166.0
2022-08-08 10:40:00,19.55,19.59,19.49,19.55,11490.0,19.55,19.59,19.49,19.55,11490.0
2022-08-08 10:45:00,19.55,19.57,19.47,19.49,9728.0,19.55,19.57,19.47,19.49,9728.0
2022-08-08 10:50:00,19.48,19.53,19.46,19.52,15753.0,19.48,19.53,19.46,19.52,15753.0
2022-08-08 10:55:00,19.53,19.53,19.49,19.52,13431.0,19.53,19.53,19.49,19.52,13431.0
2022-08-08 11:00:00,19.52,19.56,19.5,19.55,18426.0,19.52,19.56,19.5,19.55,18426.0
2022-08-08 11:05:00,19.55,19.7,19.52,19.69,39444.0,19.55,19.7,19.52,19.69,39444.0
2022-08-08 11:10:00,19.68,19.9,19.67,19.9,94388.0,19.68,19.9,19.67,19.9,94388.0
2022-08-08 11:15:00,19.89,19.9,19.73,19.78,18749.0,19.89,19.9,19.73,19.78,18749.0
2022-08-08 11:20:00,19.77,19.85,19.75,19.82,17804.0,19.77,19.85,19.75,19.82,17804.0
2022-08-08 11:25:00,19.8,19.85,19.7,19.84,70980.0,19.8,19.85,19.7,19.84,70980.0
2022-08-08 11:30:00,19.84,19.9,19.83,19.87,18893.0,19.84,19.9,19.83,19.87,18893.0
2022-08-08 11:35:00,19.88,20.02,19.87,19.95,23601.0,19.88,20.02,19.87,19.95,23601.0
2022-08-08 11:40:00,19.95,19.99,19.8,19.81,16679.0,19.95,19.99,19.8,19.81,16679.0
2022-08-08 11:45:00,19.8,19.98,19.8,19.95,19801.0,19.8,19.98,19.8,19.95,19801.0
2022-08-08 11:50:00,19.95,20.01,19.9,20.0,18260.0,19.95,20.01,19.9,20.0,18260.0
2022-08-08 11:55:00,20.0,20.15,19.99,20.12,17069.0,20.0,20.15,19.99,20.12,17069.0
2022-08-08 12:00:00,20.12,20.14,19.99,20.12,48467.0,20.12,20.14,19.99,20.12,48467.0
2022-08-08 12:05:00,20.12,20.14,19.95,19.96,33296.0,20.12,20.14,19.95,19.96,33296.0
2022-08-08 12:10:00,19.98,20.0,19.8,19.83,27109.0,19.98,20.0,19.8,19.83,27109.0
2022-08-08 12:15:00,19.82,19.85,19.72,19.8,42663.0,19.82,19.85,19.72,19.8,42663.0
2022-08-08 12:20:00,19.79,19.87,19.79,19.87,19254.0,19.79,19.87,19.79,19.87,19254.0
2022-08-08 12:25:00,19.85,19.89,19.75,19.76,18255.0,19.85,19.89,19.75,19.76,18255.0
2022-08-08 12:30:00,19.76,19.82,19.72,19.81,10215.0,19.76,19.82,19.72,19.81,10215.0
2022-08-08 12:35:00,19.8,19.81,19.6,19.62,26742.0,19.8,19.81,19.6,19.62,26742.0
2022-08-08 12:40:00,19.64,19.67,19.54,19.55,25730.0,19.64,19.67,19.54,19.55,25730.0
2022-08-08 12:45:00,19.55,19.55,19.41,19.53,14651.0,19.55,19.55,19.41,19.53,14651.0
2022-08-08 12:50:00,19.54,19.59,19.5,19.51,12584.0,19.54,19.59,19.5,19.51,12584.0
2022-08-08 12:55:00,19.5,19.5,19.43,19.48,9716.0,19.5,19.5,19.43,19.48,9716.0
2022-08-08 13:00:00,19.48,19.52,19.43,19.46,17389.0,19.48,19.52,19.43,19.46,17389.0
2022-08-08 13:05:00,19.46,19.53,19.46,19.5,11026.0,19.46,19.53,19.46,19.5,11026.0
2022-08-08 13:10:00,19.49,19.54,19.47,19.54,15923.0,19.49,19.54,19.47,19.54,15923.0
2022-08-08 13:15:00,19.54,19.56,19.48,19.48,11962.0,19.54,19.56,19.48,19.48,11962.0
2022-08-08 13:20:00,19.47,19.48,19.39,19.42,11702.0,19.47,19.48,19.39,19.42,11702.0
2022-08-08 13:25:00,19.43,19.48,19.42,19.45,13457.0,19.43,19.48,19.42,19.45,13457.0
2022-08-08 13:30:00,19.45,19.49,19.44,19.49,4450.0,19.45,19.49,19.44,19.49,4450.0
2022-08-08 13:35:00,19.47,19.48,19.37,19.39,14884.0,19.47,19.48,19.37,19.39,14884.0
2022-08-08 13:40:00,19.4,19.46,19.39,19.41,10043.0,19.4,19.46,19.39,19.41,10043.0
2022-08-08 13:45:00,19.41,19.45,19.39,19.39,11360.0,19.41,19.45,19.39,19.39,11360.0
2022-08-08 13:50:00,19.38,19.46,19.38,19.41,12399.0,19.38,19.46,19.38,19.41,12399.0
2022-08-08 13:55:00,19.42,19.5,19.41,19.47,32277.0,19.42,19.5,19.41,19.47,32277.0
2022-08-08 14:00:00,19.48,19.54,19.43,19.51,21863.0,19.48,19.54,19.43,19.51,21863.0
2022-08-08 14:05:00,19.5,19.6,19.45,19.59,12544.0,19.5,19.6,19.45,19.59,12544.0
2022-08-08 14:10:00,19.59,19.59,19.55,19.57,13119.0,19.59,19.59,19.55,19.57,13119.0
2022-08-08 14:15:00,19.57,19.66,19.56,19.66,14748.0,19.57,19.66,19.56,19.66,14748.0
2022-08-08 14:20:00,19.66,19.72,19.65,19.68,17448.0,19.66,19.72,19.65,19.68,17448.0
2022-08-08 14:25:00,19.67,19.68,19.62,19.63,12034.0,19.67,19.68,19.62,19.63,12034.0
2022-08-08 14:30:00,19.63,19.65,19.54,19.56,9705.0,19.63,19.65,19.54,19.56,9705.0
2022-08-08 14:35:00,19.55,19.55,19.5,19.52,5494.0,19.55,19.55,19.5,19.52,5494.0
2022-08-08 14:40:00,19.52,19.58,19.52,19.53,10914.0,19.52,19.58,19.52,19.53,10914.0
2022-08-08 14:45:00,19.52,19.54,19.49,19.52,8503.0,19.52,19.54,19.49,19.52,8503.0
2022-08-08 14:50:00,19.53,19.53,19.47,19.47,11427.0,19.53,19.53,19.47,19.47,11427.0
2022-08-08 14:55:00,19.48,19.52,19.48,19.5,9934.0,19.48,19.52,19.48,19.5,9934.0
2022-08-08 15:00:00,19.5,19.52,19.47,19.5,8667.0,19.5,19.52,19.47,19.5,8667.0
2022-08-08 15:05:00,19.5,19.55,19.49,19.53,10370.0,19.5,19.55,19.49,19.53,10370.0
2022-08-08 15:10:00,19.54,19.56,19.52,19.56,12119.0,19.54,19.56,19.52,19.56,12119.0
2022-08-08 15:15:00,19.57,19.58,19.45,19.45,12752.0,19.57,19.58,19.45,19.45,12752.0
2022-08-08 15:20:00,19.46,19.55,19.43,19.52,16093.0,19.46,19.55,19.43,19.52,16093.0
2022-08-08 15:25:00,19.52,19.55,19.5,19.51,14405.0,19.52,19.55,19.5,19.51,14405.0
2022-08-08 15:30:00,19.5,19.5,19.44,19.46,30543.0,19.5,19.5,19.44,19.46,30543.0
2022-08-08 15:35:00,19.46,19.49,19.44,19.46,36908.0,19.46,19.49,19.44,19.46,36908.0
2022-08-08 15:40:00,19.46,19.47,19.41,19.42,51442.0,19.46,19.47,19.41,19.42,51442.0
2022-08-08 15:45:00,19.42,19.42,19.38,19.38,59306.0,19.42,19.42,19.38,19.38,59306.0
2022-08-08 15:50:00,19.39,19.4,19.38,19.4,72886.0,19.39,19.4,19.38,19.4,72886.0
2022-08-08 15:55:00,19.4,19.4,19.29,19.3,158450.0,19.4,19.4,19.29,19.3,158450.0
2022-08-09 09:30:00,19.03,19.15,18.74,18.75,17042.0,19.03,19.15,18.74,18.75,17042.0
2022-08-09 09:35:00,18.72,18.82,18.71,18.74,5531.0,18.72,18.82,18.71,18.74,5531.0
2022-08-09 09:40:00,18.74,18.74,18.59,18.61,9548.0,18.74,18.74,18.59,18.61,9548.0
2022-08-09 09:45:00,18.6,18.6,18.49,18.49,8686.0,18.6,18.6,18.49,18.49,8686.0
2022-08-09 09:50:00,18.48,18.55,18.42,18.5,19681.0,18.48,18.55,18.42,18.5,19681.0
2022-08-09 09:55:00,18.48,18.54,18.44,18.46,31569.0,18.48,18.54,18.44,18.46,31569.0
2022-08-09 10:00:00,18.46,18.46,18.23,18.27,46018.0,18.46,18.46,18.23,18.27,46018.0
2022-08-09 10:05:00,18.29,18.36,18.1,18.1,31370.0,18.29,18.36,18.1,18.1,31370.0
2022-08-09 10:10:00,18.1,18.23,18.08,18.21,5945.0,18.1,18.23,18.08,18.21,5945.0
2022-08-09 10:15:00,18.21,18.4,18.17,18.32,13461.0,18.21,18.4,18.17,18.32,13461.0
2022-08-09 10:20:00,18.31,18.36,18.2,18.2,7589.0,18.31,18.36,18.2,18.2,7589.0
2022-08-09 10:25:00,18.2,18.21,18.11,18.15,7857.0,18.2,18.21,18.11,18.15,7857.0
2022-08-09 10:30:00,18.13,18.17,18.09,18.14,12963.0,18.13,18.17,18.09,18.14,12963.0
2022-08-09 10:35:00,18.14,18.14,18.03,18.12,21055.0,18.14,18.14,18.03,18.12,21055.0
2022-08-09 10:40:00,18.11,18.21,18.08,18.17,11341.0,18.11,18.21,18.08,18.17,11341.0
2022-08-09 10:45:00,18.18,18.3,18.18,18.23,10861.0,18.18,18.3,18.18,18.23,10861.0
2022-08-09 10:50:00,18.23,18.28,18.17,18.19,5903.0,18.23,18.28,18.17,18.19,5903.0
2022-08-09 10:55:00,18.18,18.19,18.12,18.13,6802.0,18.18,18.19,18.12,18.13,6802.0
2022-08-09 11:00:00,18.13,18.13,18.02,18.02,7823.0,18.13,18.13,18.02,18.02,7823.0
2022-08-09 11:05:00,18.02,18.1,17.98,18.08,8435.0,18.02,18.1,17.98,18.08,8435.0
2022-08-09 11:10:00,18.09,18.12,18.08,18.12,5422.0,18.09,18.12,18.08,18.12,5422.0
2022-08-09 11:15:00,18.11,18.18,18.09,18.15,4888.0,18.11,18.18,18.09,18.15,4888.0
2022-08-09 11:20:00,18.17,18.17,18.11,18.12,5431.0,18.17,18.17,18.11,18.12,5431.0
2022-08-09 11:25:00,18.11,18.11,18.02,18.05,7669.0,18.11,18.11,18.02,18.05,7669.0
2022-08-09 11:30:00,18.05,18.09,18.04,18.04,5947.0,18.05,18.09,18.04,18.04,5947.0
2022-08-09 11:35:00,18.04,18.11,18.04,18.11,3850.0,18.04,18.11,18.04,18.11,3850.0
2022-08-09 11:40:00,18.12,18.12,18.06,18.06,5554.0,18.12,18.12,18.06,18.06,5554.0
2022-08-09 11:45:00,18.06,18.06,18.0,18.0,14700.0,18.06,18.06,18.0,18.0,14700.0
2022-08-09 11:50:00,17.98,17.99,17.94,17.99,6449.0,17.98,17.99,17.94,17.99,6449.0
2022-08-09 11:55:00,17.98,17.98,17.94,17.97,5144.0,17.98,17.98,17.94,17.97,5144.0
2022-08-09 12:00:00,17.96,17.98,17.89,17.98,12334.0,17.96,17.98,17.89,17.98,12334.0
2022-08-09 12:05:00,17.96,18.08,17.96,18.05,4924.0,17.96,18.08,17.96,18.05,4924.0
2022-08-09 12:10:00,18.05,18.06,18.03,18.05,2100.0,18.05,18.06,18.03,18.05,2100.0
2022-08-09 12:15:00,18.05,18.06,18.03,18.04,5067.0,18.05,18.06,18.03,18.04,5067.0
2022-08-09 12:20:00,18.05,18.07,18.04,18.05,4268.0,18.05,18.07,18.04,18.05,4268.0
2022-08-09 12:25:00,18.06,18.1,17.98,17.98,14575.0,18.06,18.1,17.98,17.98,14575.0
2022-08-09 12:30:00,17.99,18.03,17.99,18.0,5562.0,17.99,18.03,17.99,18.0,5562.0
2022-08-09 12:35:00,17.99,18.09,17.97,18.09,4141.0,17.99,18.09,17.97,18.09,4141.0
2022-08-09 12:40:00,18.08,18.08,18.03,18.05,3600.0,18.08,18.08,18.03,18.05,3600.0
2022-08-09 12:45:00,18.05,18.12,18.02,18.11,16137.0,18.05,18.12,18.02,18.11,16137.0
2022-08-09 12:50:00,18.1,18.11,18.06,18.08,2813.0,18.1,18.11,18.06,18.08,2813.0
2022-08-09 12:55:00,18.08,18.14,18.08,18.12,2340.0,18.08,18.14,18.08,18.12,2340.0
2022-08-09 13:00:00,18.11,18.13,18.06,18.06,4705.0,18.11,18.13,18.06,18.06,4705.0
2022-08-09 13:05:00,18.07,18.09,18.02,18.05,3850.0,18.07,18.09,18.02,18.05,3850.0
2022-08-09 13:10:00,18.03,18.03,17.98,18.01,7327.0,18.03,18.03,17.98,18.01,7327.0
2022-08-09 13:15:00,18.02,18.05,18.01,18.01,3900.0,18.02,18.05,18.01,18.01,3900.0
2022-08-09 13:20:00,18.02,18.04,17.99,18.04,5620.0,18.02,18.04,17.99,18.04,5620.0
2022-08-09 13:25:00,18.04,18.08,18.03,18.08,5797.0,18.04,18.08,18.03,18.08,5797.0
2022-08-09 13:30:00,18.06,18.06,18.0,18.01,5125.0,18.06,18.06,18.0,18.01,5125.0
2022-08-09 13:35:00,18.01,18.04,17.97,18.03,10227.0,18.01,18.04,17.97,18.03,10227.0
2022-08-09 13:40:00,18.02,18.02,17.97,17.99,4371.0,18.02,18.02,17.97,17.99,4371.0
2022-08-09 13:45:00,17.98,17.99,17.93,17.94,28490.0,17.98,17.99,17.93,17.94,28490.0
2022-08-09 13:50:00,17.93,17.97,17.91,17.96,12703.0,17.93,17.97,17.91,17.96,12703.0
2022-08-09 13:55:00,17.97,18.06,17.97,18.05,4484.0,17.97,18.06,17.97,18.05,4484.0
2022-08-09 14:00:00,18.04,18.06,18.04,18.06,3477.0,18.04,18.06,18.04,18.06,3477.0
2022-08-09 14:05:00,18.07,18.08,18.04,18.04,3900.0,18.07,18.08,18.04,18.04,3900.0
2022-08-09 14:10:00,18.02,18.03,18.0,18.01,2577.0,18.02,18.03,18.0,18.01,2577.0
2022-08-09 14:15:00,18.02,18.03,17.99,18.0,4503.0,18.02,18.03,17.99,18.0,4503.0
2022-08-09 14:20:00,18.01,18.02,18.0,18.01,3276.0,18.01,18.02,18.0,18.01,3276.0
2022-08-09 14:25:00,18.02,18.04,18.0,18.04,4865.0,18.02,18.04,18.0,18.04,4865.0
2022-08-09 14:30:00,18.05,18.05,18.03,18.05,3800.0,18.05,18.05,18.03,18.05,3800.0
2022-08-09 14:35:00,18.04,18.08,18.03,18.08,3871.0,18.04,18.08,18.03,18.08,3871.0
2022-08-09 14:40:00,18.08,18.1,18.08,18.1,2473.0,18.08,18.1,18.08,18.1,2473.0
2022-08-09 14:45:00,18.1,18.1,18.06,18.07,5272.0,18.1,18.1,18.06,18.07,5272.0
2022-08-09 14:50:00,18.07,18.1,18.06,18.1,2558.0,18.07,18.1,18.06,18.1,2558.0
2022-08-09 14:55:00,18.1,18.12,18.08,18.1,17632.0,18.1,18.12,18.08,18.1,17632.0
2022-08-09 15:00:00,18.11,18.11,18.07,18.07,4912.0,18.11,18.11,18.07,18.07,4912.0
2022-08-09 15:05:00,18.07,18.07,18.01,18.02,6429.0,18.07,18.07,18.01,18.02,6429.0
2022-08-09 15:10:00,18.03,18.03,18.01,18.02,4700.0,18.03,18.03,18.01,18.02,4700.0
2022-08-09 15:15:00,18.01,18.03,18.0,18.02,5815.0,18.01,18.03,18.0,18.02,5815.0
2022-08-09 15:20:00,18.02,18.03,17.99,18.03,5162.0,18.02,18.03,17.99,18.03,5162.0
2022-08-09 15:25:00,18.02,18.13,18.0,18.1,33571.0,18.02,18.13,18.0,18.1,33571.0
2022-08-09 15:30:00,18.08,18.09,18.01,18.03,19766.0,18.08,18.09,18.01,18.03,19766.0
2022-08-09 15:35:00,18.04,18.04,18.01,18.02,9365.0,18.04,18.04,18.01,18.02,9365.0
2022-08-09 15:40:00,18.01,18.02,17.91,17.93,29370.0,18.01,18.02,17.91,17.93,29370.0
2022-08-09 15:45:00,17.94,17.99,17.93,17.98,17566.0,17.94,17.99,17.93,17.98,17566.0
2022-08-09 15:50:00,17.99,18.0,17.94,17.96,36115.0,17.99,18.0,17.94,17.96,36115.0
2022-08-09 15:55:00,17.95,17.99,17.86,17.99,128135.0,17.95,17.99,17.86,17.99,128135.0
2022-08-10 09:30:00,18.56,18.85,18.56,18.8,25786.0,18.56,18.85,18.56,18.8,25786.0
2022-08-10 09:35:00,18.8,18.8,18.66,18.68,11661.0,18.8,18.8,18.66,18.68,11661.0
2022-08-10 09:40:00,18.68,18.75,18.58,18.72,4738.0,18.68,18.75,18.58,18.72,4738.0
2022-08-10 09:45:00,18.72,18.83,18.7,18.72,4582.0,18.72,18.83,18.7,18.72,4582.0
2022-08-10 09:50:00,18.71,18.72,18.53,18.53,4501.0,18.71,18.72,18.53,18.53,4501.0
2022-08-10 09:55:00,18.56,18.61,18.48,18.48,5449.0,18.56,18.61,18.48,18.48,5449.0
2022-08-10 10:00:00,18.48,18.62,18.48,18.52,8549.0,18.48,18.62,18.48,18.52,8549.0
2022-08-10 10:05:00,18.5,18.57,18.48,18.53,21861.0,18.5,18.57,18.48,18.53,21861.0
2022-08-10 10:10:00,18.54,18.55,18.46,18.5,6830.0,18.54,18.55,18.46,18.5,6830.0
2022-08-10 10:15:00,18.48,18.48,18.4,18.4,8383.0,18.48,18.48,18.4,18.4,8383.0
2022-08-10 10:20:00,18.37,18.44,18.24,18.41,9949.0,18.37,18.44,18.24,18.41,9949.0
2022-08-10 10:25:00,18.41,18.43,18.39,18.39,5496.0,18.41,18.43,18.39,18.39,5496.0
2022-08-10 10:30:00,18.39,18.52,18.36,18.5,7736.0,18.39,18.52,18.36,18.5,7736.0
2022-08-10 10:35:00,18.49,18.51,18.45,18.49,6582.0,18.49,18.51,18.45,18.49,6582.0
2022-08-10 10:40:00,18.48,18.51,18.46,18.46,7708.0,18.48,18.51,18.46,18.46,7708.0
2022-08-10 10:45:00,18.49,18.54,18.42,18.42,3999.0,18.49,18.54,18.42,18.42,3999.0
2022-08-10 10:50:00,18.43,18.48,18.39,18.48,7934.0,18.43,18.48,18.39,18.48,7934.0
2022-08-10 10:55:00,18.48,18.53,18.44,18.52,9056.0,18.48,18.53,18.44,18.52,9056.0
2022-08-10 11:00:00,18.51,18.74,18.51,18.74,8801.0,18.51,18.74,18.51,18.74,8801.0
2022-08-10 11:05:00,18.74,18.79,18.67,18.7,14199.0,18.74,18.79,18.67,18.7,14199.0
2022-08-10 11:10:00,18.69,18.69,18.58,18.6,6501.0,18.69,18.69,18.58,18.6,6501.0
2022-08-10 11:15:00,18.59,18.59,18.53,18.56,4932.0,18.59,18.59,18.53,18.56,4932.0
2022-08-10 11:20:00,18.58,18.68,18.57,18.66,5307.0,18.58,18.68,18.57,18.66,5307.0
2022-08-10 11:25:00,18.66,18.7,18.65,18.7,6911.0,18.66,18.7,18.65,18.7,6911.0
2022-08-10 11:30:00,18.69,18.77,18.69,18.73,8299.0,18.69,18.77,18.69,18.73,8299.0
2022-08-10 11:35:00,18.73,18.74,18.66,18.74,9701.0,18.73,18.74,18.66,18.74,9701.0
2022-08-10 11:40:00,18.74,18.83,18.74,18.83,7300.0,18.74,18.83,18.74,18.83,7300.0
2022-08-10 11:45:00,18.83,18.89,18.83,18.89,7351.0,18.83,18.89,18.83,18.89,7351.0
2022-08-10 11:50:00,18.9,18.97,18.83,18.93,122030.0,18.9,18.97,18.83,18.93,122030.0
2022-08-10 11:55:00,18.93,18.99,18.92,18.99,10990.0,18.93,18.99,18.92,18.99,10990.0
2022-08-10 12:00:00,18.98,19.01,18.95,18.98,10026.0,18.98,19.01,18.95,18.98,10026.0
2022-08-10 12:05:00,18.97,18.97,18.85,18.85,20121.0,18.97,18.97,18.85,18.85,20121.0
2022-08-10 12:10:00,18.85,18.99,18.8,18.96,31156.0,18.85,18.99,18.8,18.96,31156.0
2022-08-10 12:15:00,18.95,18.97,18.82,18.84,18456.0,18.95,18.97,18.82,18.84,18456.0
2022-08-10 12:20:00,18.84,18.93,18.81,18.93,8382.0,18.84,18.93,18.81,18.93,8382.0
2022-08-10 12:25:00,18.92,18.97,18.91,18.96,4900.0,18.92,18.97,18.91,18.96,4900.0
2022-08-10 12:30:00,18.97,19.0,18.93,19.0,14864.0,18.97,19.0,18.93,19.0,14864.0
2022-08-10 12:35:00,18.99,19.04,18.99,18.99,5708.0,18.99,19.04,18.99,18.99,5708.0
2022-08-10 12:40:00,18.98,19.02,18.98,18.98,4872.0,18.98,19.02,18.98,18.98,4872.0
2022-08-10 12:45:00,18.96,18.96,18.88,18.89,5940.0,18.96,18.96,18.88,18.89,5940.0
2022-08-10 12:50:00,18.87,18.93,18.87,18.93,4303.0,18.87,18.93,18.87,18.93,4303.0
2022-08-10 12:55:00,18.93,18.96,18.91,18.94,3973.0,18.93,18.96,18.91,18.94,3973.0
2022-08-10 13:00:00,18.95,18.99,18.93,18.98,7006.0,18.95,18.99,18.93,18.98,7006.0
2022-08-10 13:05:00,18.97,19.01,18.93,19.01,9100.0,18.97,19.01,18.93,19.01,9100.0
2022-08-10 13:10:00,19.02,19.02,18.97,18.98,5960.0,19.02,19.02,18.97,18.98,5960.0
2022-08-10 13:15:00,18.98,19.01,18.97,19.0,4963.0,18.98,19.01,18.97,19.0,4963.0
2022-08-10 13:20:00,19.0,19.0,18.96,18.98,3554.0,19.0,19.0,18.96,18.98,3554.0
2022-08-10 13:25:00,18.97,18.98,18.87,18.89,7288.0,18.97,18.98,18.87,18.89,7288.0
2022-08-10 13:30:00,18.89,18.92,18.83,18.92,12330.0,18.89,18.92,18.83,18.92,12330.0
2022-08-10 13:35:00,18.92,18.96,18.9,18.93,9521.0,18.92,18.96,18.9,18.93,9521.0
2022-08-10 13:40:00,18.94,18.94,18.91,18.94,6639.0,18.94,18.94,18.91,18.94,6639.0
2022-08-10 13:45:00,18.93,19.03,18.93,19.03,9323.0,18.93,19.03,18.93,19.03,9323.0
2022-08-10 13:50:00,19.03,19.03,18.99,19.02,6429.0,19.03,19.03,18.99,19.02,6429.0
2022-08-10 13:55:00,19.02,19.04,19.02,19.04,2478.0,19.02,19.04,19.02,19.04,2478.0
2022-08-10 14:00:00,19.04,19.05,19.02,19.04,7008.0,19.04,19.05,19.02,19.04,7008.0
2022-08-10 14:05:00,19.05,19.05,18.99,18.99,11059.0,19.05,19.05,18.99,18.99,11059.0
2022-08-10 14:10:00,19.0,19.09,19.0,19.04,8119.0,19.0,19.09,19.0,19.04,8119.0
2022-08-10 14:15:00,19.02,19.07,19.01,19.05,9759.0,19.02,19.07,19.01,19.05,9759.0
2022-08-10 14:20:00,19.06,19.07,19.03,19.07,2504.0,19.06,19.07,19.03,19.07,2504.0
2022-08-10 14:25:00,19.05,19.07,19.04,19.05,6847.0,19.05,19.07,19.04,19.05,6847.0
2022-08-10 14:30:00,19.05,19.05,18.96,18.96,5102.0,19.05,19.05,18.96,18.96,5102.0
2022-08-10 14:35:00,18.96,18.98,18.96,18.96,4733.0,18.96,18.98,18.96,18.96,4733.0
2022-08-10 14:40:00,18.96,18.97,18.93,18.95,4618.0,18.96,18.97,18.93,18.95,4618.0
2022-08-10 14:45:00,18.94,18.96,18.88,18.88,11666.0,18.94,18.96,18.88,18.88,11666.0
2022-08-10 14:50:00,18.88,18.91,18.88,18.91,6100.0,18.88,18.91,18.88,18.91,6100.0
2022-08-10 14:55:00,18.91,18.91,18.84,18.84,7544.0,18.91,18.91,18.84,18.84,7544.0
2022-08-10 15:00:00,18.85,18.86,18.81,18.86,4325.0,18.85,18.86,18.81,18.86,4325.0
2022-08-10 15:05:00,18.86,18.87,18.82,18.82,9234.0,18.86,18.87,18.82,18.82,9234.0
2022-08-10 15:10:00,18.81,18.82,18.79,18.82,4147.0,18.81,18.82,18.79,18.82,4147.0
2022-08-10 15:15:00,18.81,18.81,18.79,18.8,6133.0,18.81,18.81,18.79,18.8,6133.0
2022-08-10 15:20:00,18.8,18.8,18.76,18.79,6292.0,18.8,18.8,18.76,18.79,6292.0
2022-08-10 15:25:00,18.79,18.79,18.76,18.76,6812.0,18.79,18.79,18.76,18.76,6812.0
2022-08-10 15:30:00,18.77,18.85,18.76,18.84,62992.0,18.77,18.85,18.76,18.84,62992.0
2022-08-10 15:35:00,18.84,18.84,18.77,18.78,17238.0,18.84,18.84,18.77,18.78,17238.0
2022-08-10 15:40:00,18.77,18.82,18.76,18.82,28778.0,18.77,18.82,18.76,18.82,28778.0
2022-08-10 15:45:00,18.82,18.83,18.75,18.76,23073.0,18.82,18.83,18.75,18.76,23073.0
2022-08-10 15:50:00,18.76,18.78,18.75,18.76,31417.0,18.76,18.78,18.75,18.76,31417.0
2022-08-10 15:55:00,18.77,18.82,18.76,18.8,84438.0,18.77,18.82,18.76,18.8,84438.0
2022-08-11 09:30:00,19.13,19.73,19.13,19.56,64093.0,19.13,19.73,19.13,19.56,64093.0
2022-08-11 09:35:00,19.55,19.63,19.51,19.57,8796.0,19.55,19.63,19.51,19.57,8796.0
2022-08-11 09:40:00,19.57,19.73,19.48,19.48,11617.0,19.57,19.73,19.48,19.48,11617.0
2022-08-11 09:45:00,19.48,19.63,19.35,19.5,68253.0,19.48,19.63,19.35,19.5,68253.0
2022-08-11 09:50:00,19.51,19.6,19.43,19.51,25888.0,19.51,19.6,19.43,19.51,25888.0
2022-08-11 09:55:00,19.51,19.58,19.46,19.48,34147.0,19.51,19.58,19.46,19.48,34147.0
2022-08-11 10:00:00,19.44,19.56,19.41,19.56,12946.0,19.44,19.56,19.41,19.56,12946.0
2022-08-11 10:05:00,19.56,19.68,19.52,19.65,42818.0,19.56,19.68,19.52,19.65,42818.0
2022-08-11 10:10:00,19.64,19.7,19.61,19.61,18760.0,19.64,19.7,19.61,19.61,18760.0
2022-08-11 10:15:00,19.61,19.73,19.6,19.69,17954.0,19.61,19.73,19.6,19.69,17954.0
2022-08-11 10:20:00,19.7,19.7,19.44,19.49,10163.0,19.7,19.7,19.44,19.49,10163.0
2022-08-11 10:25:00,19.45,19.54,19.39,19.51,47654.0,19.45,19.54,19.39,19.51,47654.0
2022-08-11 10:30:00,19.52,19.74,19.52,19.69,13482.0,19.52,19.74,19.52,19.69,13482.0
2022-08-11 10:35:00,19.7,19.73,19.65,19.68,16073.0,19.7,19.73,19.65,19.68,16073.0
2022-08-11 10:40:00,19.68,19.71,19.61,19.7,14014.0,19.68,19.71,19.61,19.7,14014.0
2022-08-11 10:45:00,19.67,19.69,19.62,19.69,7889.0,19.67,19.69,19.62,19.69,7889.0
2022-08-11 10:50:00,19.7,19.8,19.69,19.75,14816.0,19.7,19.8,19.69,19.75,14816.0
2022-08-11 10:55:00,19.77,19.78,19.65,19.67,13418.0,19.77,19.78,19.65,19.67,13418.0
2022-08-11 11:00:00,19.67,19.67,19.49,19.56,15129.0,19.67,19.67,19.49,19.56,15129.0
2022-08-11 11:05:00,19.54,19.55,19.28,19.3,10524.0,19.54,19.55,19.28,19.3,10524.0
2022-08-11 11:10:00,19.3,19.31,19.26,19.29,2626.0,19.3,19.31,19.26,19.29,2626.0
2022-08-11 11:15:00,19.29,19.34,19.12,19.13,25638.0,19.29,19.34,19.12,19.13,25638.0
2022-08-11 11:20:00,19.13,19.16,19.06,19.13,15845.0,19.13,19.16,19.06,19.13,15845.0
2022-08-11 11:25:00,19.11,19.25,19.09,19.21,6675.0,19.11,19.25,19.09,19.21,6675.0
2022-08-11 11:30:00,19.18,19.23,19.17,19.19,9200.0,19.18,19.23,19.17,19.19,9200.0
2022-08-11 11:35:00,19.18,19.18,19.09,19.09,9140.0,19.18,19.18,19.09,19.09,9140.0
2022-08-11 11:40:00,19.08,19.15,19.08,19.1,4608.0,19.08,19.15,19.08,19.1,4608.0
2022-08-11 11:45:00,19.08,19.08,19.0,19.0,3913.0,19.08,19.08,19.0,19.0,3913.0
2022-08-11 11:50:00,18.96,18.99,18.9,18.96,7630.0,18.96,18.99,18.9,18.96,7630.0
2022-08-11 11:55:00,18.97,19.01,18.95,18.96,8121.0,18.97,19.01,18.95,18.96,8121.0
2022-08-11 12:00:00,18.97,19.03,18.96,19.01,5772.0,18.97,19.03,18.96,19.01,5772.0
2022-08-11 12:05:00,19.01,19.02,18.97,18.99,1500.0,19.01,19.02,18.97,18.99,1500.0
2022-08-11 12:10:00,18.97,18.99,18.94,18.95,7400.0,18.97,18.99,18.94,18.95,7400.0
2022-08-11 12:15:00,18.94,18.98,18.91,18.93,8035.0,18.94,18.98,18.91,18.93,8035.0
2022-08-11 12:20:00,18.93,18.97,18.88,18.96,5076.0,18.93,18.97,18.88,18.96,5076.0
2022-08-11 12:25:00,18.97,19.08,18.97,19.08,4809.0,18.97,19.08,18.97,19.08,4809.0
2022-08-11 12:30:00,19.11,19.23,19.07,19.23,13179.0,19.11,19.23,19.07,19.23,13179.0
2022-08-11 12:35:00,19.23,19.34,19.22,19.32,69080.0,19.23,19.34,19.22,19.32,69080.0
2022-08-11 12:40:00,19.32,19.39,19.27,19.39,67867.0,19.32,19.39,19.27,19.39,67867.0
2022-08-11 12:45:00,19.38,19.43,19.3,19.43,64310.0,19.38,19.43,19.3,19.43,64310.0
2022-08-11 12:50:00,19.42,19.52,19.42,19.5,28263.0,19.42,19.52,19.42,19.5,28263.0
2022-08-11 12:55:00,19.5,19.52,19.38,19.42,15811.0,19.5,19.52,19.38,19.42,15811.0
2022-08-11 13:00:00,19.43,19.47,19.41,19.45,11034.0,19.43,19.47,19.41,19.45,11034.0
2022-08-11 13:05:00,19.43,19.49,19.43,19.46,7893.0,19.43,19.49,19.43,19.46,7893.0
2022-08-11 13:10:00,19.48,19.5,19.45,19.47,6949.0,19.48,19.5,19.45,19.47,6949.0
2022-08-11 13:15:00,19.48,19.59,19.47,19.58,7440.0,19.48,19.59,19.47,19.58,7440.0
2022-08-11 13:20:00,19.58,19.63,19.56,19.61,5105.0,19.58,19.63,19.56,19.61,5105.0
2022-08-11 13:25:00,19.61,19.62,19.55,19.56,4432.0,19.61,19.62,19.55,19.56,4432.0
2022-08-11 13:30:00,19.57,19.62,19.52,19.52,5448.0,19.57,19.62,19.52,19.52,5448.0
2022-08-11 13:35:00,19.53,19.53,19.48,19.52,8798.0,19.53,19.53,19.48,19.52,8798.0
2022-08-11 13:40:00,19.52,19.56,19.48,19.54,5900.0,19.52,19.56,19.48,19.54,5900.0
2022-08-11 13:45:00,19.54,19.54,19.45,19.5,6180.0,19.54,19.54,19.45,19.5,6180.0
2022-08-11 13:50:00,19.51,19.54,19.46,19.46,6525.0,19.51,19.54,19.46,19.46,6525.0
2022-08-11 13:55:00,19.45,19.47,19.41,19.41,4821.0,19.45,19.47,19.41,19.41,4821.0
2022-08-11 14:00:00,19.42,19.43,19.39,19.39,4301.0,19.42,19.43,19.39,19.39,4301.0
2022-08-11 14:05:00,19.38,19.4,19.36,19.38,5232.0,19.38,19.4,19.36,19.38,5232.0
2022-08-11 14:10:00,19.38,19.42,19.36,19.4,10514.0,19.38,19.42,19.36,19.4,10514.0
2022-08-11 14:15:00,19.39,19.48,19.39,19.42,6885.0,19.39,19.48,19.39,19.42,6885.0
2022-08-11 14:20:00,19.41,19.42,19.37,19.4,4700.0,19.41,19.42,19.37,19.4,4700.0
2022-08-11 14:25:00,19.41,19.41,19.32,19.34,14706.0,19.41,19.41,19.32,19.34,14706.0
2022-08-11 14:30:00,19.35,19.35,19.23,19.28,7756.0,19.35,19.35,19.23,19.28,7756.0
2022-08-11 14:35:00,19.26,19.29,19.23,19.25,2703.0,19.26,19.29,19.23,19.25,2703.0
2022-08-11 14:40:00,19.25,19.25,19.19,19.2,5900.0,19.25,19.25,19.19,19.2,5900.0
2022-08-11 14:45:00,19.19,19.23,19.16,19.21,8488.0,19.19,19.23,19.16,19.21,8488.0
2022-08-11 14:50:00,19.22,19.23,19.16,19.16,3100.0,19.22,19.23,19.16,19.16,3100.0
2022-08-11 14:55:00,19.18,19.19,19.15,19.17,7635.0,19.18,19.19,19.15,19.17,7635.0
2022-08-11 15:00:00,19.17,19.21,19.16,19.21,3534.0,19.17,19.21,19.16,19.21,3534.0
2022-08-11 15:05:00,19.22,19.24,19.17,19.19,6079.0,19.22,19.24,19.17,19.19,6079.0
2022-08-11 15:10:00,19.19,19.19,19.13,19.18,6108.0,19.19,19.19,19.13,19.18,6108.0
2022-08-11 15:15:00,19.18,19.2,19.17,19.19,3600.0,19.18,19.2,19.17,19.19,3600.0
2022-08-11 15:20:00,19.18,19.2,19.18,19.18,4000.0,19.18,19.2,19.18,19.18,4000.0
2022-08-11 15:25:00,19.19,19.21,19.18,19.21,4192.0,19.19,19.21,19.18,19.21,4192.0
2022-08-11 15:30:00,19.21,19.27,19.2,19.25,7711.0,19.21,19.27,19.2,19.25,7711.0
2022-08-11 15:35:00,19.25,19.28,19.24,19.27,5870.0,19.25,19.28,19.24,19.27,5870.0
2022-08-11 15:40:00,19.27,19.35,19.26,19.35,15802.0,19.27,19.35,19.26,19.35,15802.0
2022-08-11 15:45:00,19.35,19.37,19.32,19.35,21041.0,19.35,19.37,19.32,19.35,21041.0
2022-08-11 15:50:00,19.34,19.38,19.33,19.34,33149.0,19.34,19.38,19.33,19.34,33149.0
2022-08-11 15:55:00,19.35,19.36,19.3,19.33,80314.0,19.35,19.36,19.3,19.33,80314.0
2022-08-12 09:30:00,19.49,19.59,19.3,19.3,15162.0,19.49,19.59,19.3,19.3,15162.0
2022-08-12 09:35:00,19.29,19.35,19.25,19.29,8706.0,19.29,19.35,19.25,19.29,8706.0
2022-08-12 09:40:00,19.3,19.42,19.3,19.36,8005.0,19.3,19.42,19.3,19.36,8005.0
2022-08-12 09:45:00,19.32,19.35,19.27,19.29,5257.0,19.32,19.35,19.27,19.29,5257.0
2022-08-12 09:50:00,19.34,19.41,19.29,19.29,19518.0,19.34,19.41,19.29,19.29,19518.0
2022-08-12 09:55:00,19.27,19.28,19.22,19.22,4499.0,19.27,19.28,19.22,19.22,4499.0
2022-08-12 10:00:00,19.23,19.23,19.1,19.2,8356.0,19.23,19.23,19.1,19.2,8356.0
2022-08-12 10:05:00,19.22,19.51,19.22,19.44,39658.0,19.22,19.51,19.22,19.44,39658.0
2022-08-12 10:10:00,19.44,19.51,19.38,19.4,31215.0,19.44,19.51,19.38,19.4,31215.0
2022-08-12 10:15:00,19.38,19.43,19.34,19.43,3289.0,19.38,19.43,19.34,19.43,3289.0
2022-08-12 10:20:00,19.41,19.54,19.41,19.49,4985.0,19.41,19.54,19.41,19.49,4985.0
2022-08-12 10:25:00,19.42,19.46,19.38,19.45,5635.0,19.42,19.46,19.38,19.45,5635.0
2022-08-12 10:30:00,19.47,19.49,19.37,19.38,9472.0,19.47,19.49,19.37,19.38,9472.0
2022-08-12 10:35:00,19.37,19.39,19.29,19.29,3808.0,19.37,19.39,19.29,19.29,3808.0
2022-08-12 10:40:00,19.3,19.3,19.23,19.23,5409.0,19.3,19.3,19.23,19.23,5409.0
2022-08-12 10:45:00,19.21,19.26,19.18,19.26,5336.0,19.21,19.26,19.18,19.26,5336.0
2022-08-12 10:50:00,19.28,19.39,19.28,19.39,2479.0,19.28,19.39,19.28,19.39,2479.0
2022-08-12 10:55:00,19.39,19.42,19.38,19.41,5823.0,19.39,19.42,19.38,19.41,5823.0
2022-08-12 11:00:00,19.4,19.47,19.39,19.44,13046.0,19.4,19.47,19.39,19.44,13046.0
2022-08-12 11:05:00,19.45,19.46,19.39,19.44,1711.0,19.45,19.46,19.39,19.44,1711.0
2022-08-12 11:10:00,19.44,19.45,19.4,19.41,2568.0,19.44,19.45,19.4,19.41,2568.0
2022-08-12 11:15:00,19.4,19.53,19.4,19.53,7917.0,19.4,19.53,19.4,19.53,7917.0
2022-08-12 11:20:00,19.52,19.62,19.49,19.51,10739.0,19.52,19.62,19.49,19.51,10739.0
2022-08-12 11:25:00,19.49,19.55,19.49,19.5,7378.0,19.49,19.55,19.49,19.5,7378.0
2022-08-12 11:30:00,19.49,19.5,19.44,19.49,3701.0,19.49,19.5,19.44,19.49,3701.0
2022-08-12 11:35:00,19.47,19.49,19.45,19.46,3118.0,19.47,19.49,19.45,19.46,3118.0
2022-08-12 11:40:00,19.45,19.45,19.4,19.41,2914.0,19.45,19.45,19.4,19.41,2914.0
2022-08-12 11:45:00,19.42,19.47,19.41,19.46,3552.0,19.42,19.47,19.41,19.46,3552.0
2022-08-12 11:50:00,19.45,19.45,19.41,19.44,2985.0,19.45,19.45,19.41,19.44,2985.0
2022-08-12 11:55:00,19.43,19.46,19.42,19.46,1700.0,19.43,19.46,19.42,19.46,1700.0
2022-08-12 12:00:00,19.45,19.51,19.45,19.5,3745.0,19.45,19.51,19.45,19.5,3745.0
2022-08-12 12:05:00,19.49,19.53,19.49,19.5,3472.0,19.49,19.53,19.49,19.5,3472.0
2022-08-12 12:10:00,19.51,19.51,19.45,19.47,1964.0,19.51,19.51,19.45,19.47,1964.0
2022-08-12 12:15:00,19.48,19.53,19.47,19.47,1797.0,19.48,19.53,19.47,19.47,1797.0
2022-08-12 12:20:00,19.47,19.51,19.45,19.5,6498.0,19.47,19.51,19.45,19.5,6498.0
2022-08-12 12:25:00,19.5,19.53,19.5,19.5,2470.0,19.5,19.53,19.5,19.5,2470.0
2022-08-12 12:30:00,19.49,19.52,19.48,19.49,4307.0,19.49,19.52,19.48,19.49,4307.0
2022-08-12 12:35:00,19.49,19.51,19.48,19.5,3358.0,19.49,19.51,19.48,19.5,3358.0
2022-08-12 12:40:00,19.51,19.51,19.45,19.48,4000.0,19.51,19.51,19.45,19.48,4000.0
2022-08-12 12:45:00,19.48,19.52,19.47,19.51,3241.0,19.48,19.52,19.47,19.51,3241.0
2022-08-12 12:50:00,19.51,19.51,19.45,19.47,2858.0,19.51,19.51,19.45,19.47,2858.0
2022-08-12 12:55:00,19.46,19.49,19.46,19.49,3378.0,19.46,19.49,19.46,19.49,3378.0
2022-08-12 13:00:00,19.49,19.51,19.48,19.48,3690.0,19.49,19.51,19.48,19.48,3690.0
2022-08-12 13:05:00,19.48,19.49,19.46,19.48,2088.0,19.48,19.49,19.46,19.48,2088.0
2022-08-12 13:10:00,19.5,19.52,19.48,19.49,2671.0,19.5,19.52,19.48,19.49,2671.0
2022-08-12 13:15:00,19.49,19.5,19.48,19.5,2994.0,19.49,19.5,19.48,19.5,2994.0
2022-08-12 13:20:00,19.5,19.55,19.5,19.53,7336.0,19.5,19.55,19.5,19.53,7336.0
2022-08-12 13:25:00,19.54,19.57,19.54,19.54,3000.0,19.54,19.57,19.54,19.54,3000.0
2022-08-12 13:30:00,19.52,19.53,19.49,19.5,3620.0,19.52,19.53,19.49,19.5,3620.0
2022-08-12 13:35:00,19.5,19.5,19.48,19.48,2139.0,19.5,19.5,19.48,19.48,2139.0
2022-08-12 13:40:00,19.48,19.51,19.47,19.48,2945.0,19.48,19.51,19.47,19.48,2945.0
2022-08-12 13:45:00,19.49,19.52,19.49,19.52,4067.0,19.49,19.52,19.49,19.52,4067.0
2022-08-12 13:50:00,19.52,19.53,19.5,19.51,2916.0,19.52,19.53,19.5,19.51,2916.0
2022-08-12 13:55:00,19.5,19.52,19.49,19.51,4085.0,19.5,19.52,19.49,19.51,4085.0
2022-08-12 14:00:00,19.51,19.56,19.51,19.56,5201.0,19.51,19.56,19.51,19.56,5201.0
2022-08-12 14:05:00,19.56,19.56,19.54,19.55,5316.0,19.56,19.56,19.54,19.55,5316.0
2022-08-12 14:10:00,19.55,19.59,19.54,19.59,3709.0,19.55,19.59,19.54,19.59,3709.0
2022-08-12 14:15:00,19.58,19.59,19.55,19.58,4203.0,19.58,19.59,19.55,19.58,4203.0
2022-08-12 14:20:00,19.59,19.61,19.57,19.58,3941.0,19.59,19.61,19.57,19.58,3941.0
2022-08-12 14:25:00,19.57,19.58,19.56,19.58,4882.0,19.57,19.58,19.56,19.58,4882.0
2022-08-12 14:30:00,19.57,19.61,19.57,19.61,3646.0,19.57,19.61,19.57,19.61,3646.0
2022-08-12 14:35:00,19.62,19.62,19.59,19.6,2893.0,19.62,19.62,19.59,19.6,2893.0
2022-08-12 14:40:00,19.61,19.63,19.59,19.63,4805.0,19.61,19.63,19.59,19.63,4805.0
2022-08-12 14:45:00,19.63,19.67,19.61,19.67,9892.0,19.63,19.67,19.61,19.67,9892.0
2022-08-12 14:50:00,19.67,19.69,19.64,19.67,7635.0,19.67,19.69,19.64,19.67,7635.0
2022-08-12 14:55:00,19.67,19.68,19.62,19.63,14534.0,19.67,19.68,19.62,19.63,14534.0
2022-08-12 15:00:00,19.62,19.66,19.61,19.66,3762.0,19.62,19.66,19.61,19.66,3762.0
2022-08-12 15:05:00,19.65,19.67,19.64,19.64,3834.0,19.65,19.67,19.64,19.64,3834.0
2022-08-12 15:10:00,19.66,19.69,19.65,19.68,8478.0,19.66,19.69,19.65,19.68,8478.0
2022-08-12 15:15:00,19.68,19.69,19.67,19.68,13049.0,19.68,19.69,19.67,19.68,13049.0
2022-08-12 15:20:00,19.67,19.68,19.6,19.6,5398.0,19.67,19.68,19.6,19.6,5398.0
2022-08-12 15:25:00,19.61,19.62,19.6,19.62,3621.0,19.61,19.62,19.6,19.62,3621.0
2022-08-12 15:30:00,19.62,19.66,19.61,19.66,12352.0,19.62,19.66,19.61,19.66,12352.0
2022-08-12 15:35:00,19.66,19.69,19.64,19.68,9945.0,19.66,19.69,19.64,19.68,9945.0
2022-08-12 15:40:00,19.68,19.69,19.62,19.66,20563.0,19.68,19.69,19.62,19.66,20563.0
2022-08-12 15:45:00,19.66,19.68,19.63,19.66,15868.0,19.66,19.68,19.63,19.66,15868.0
2022-08-12 15:50:00,19.66,19.66,19.63,19.65,31032.0,19.66,19.66,19.63,19.65,31032.0
2022-08-12 15:55:00,19.66,19.7,19.64,19.7,80872.0,19.66,19.7,19.64,19.7,80872.0
2022-08-15 09:30:00,19.44,19.46,19.19,19.19,39333.0,19.44,19.46,19.19,19.19,39333.0
2022-08-15 09:35:00,19.19,19.46,19.19,19.36,17306.0,19.19,19.46,19.19,19.36,17306.0
2022-08-15 09:40:00,19.37,19.4,19.21,19.37,7038.0,19.37,19.4,19.21,19.37,7038.0
2022-08-15 09:45:00,19.36,19.45,19.22,19.22,5572.0,19.36,19.45,19.22,19.22,5572.0
2022-08-15 09:50:00,19.22,19.33,19.21,19.33,10452.0,19.22,19.33,19.21,19.33,10452.0
2022-08-15 09:55:00,19.35,19.46,19.34,19.41,7803.0,19.35,19.46,19.34,19.41,7803.0
2022-08-15 10:00:00,19.39,19.63,19.25,19.62,92933.0,19.39,19.63,19.25,19.62,92933.0
2022-08-15 10:05:00,19.61,19.65,19.4,19.46,34236.0,19.61,19.65,19.4,19.46,34236.0
2022-08-15 10:10:00,19.46,19.52,19.32,19.35,65194.0,19.46,19.52,19.32,19.35,65194.0
2022-08-15 10:15:00,19.34,19.63,19.34,19.58,19552.0,19.34,19.63,19.34,19.58,19552.0
2022-08-15 10:20:00,19.54,19.63,19.53,19.57,8101.0,19.54,19.63,19.53,19.57,8101.0
2022-08-15 10:25:00,19.55,19.59,19.5,19.55,9249.0,19.55,19.59,19.5,19.55,9249.0
2022-08-15 10:30:00,19.55,19.69,19.55,19.61,18400.0,19.55,19.69,19.55,19.61,18400.0
2022-08-15 10:35:00,19.59,19.6,19.54,19.55,6817.0,19.59,19.6,19.54,19.55,6817.0
2022-08-15 10:40:00,19.54,19.6,19.53,19.59,4865.0,19.54,19.6,19.53,19.59,4865.0
2022-08-15 10:45:00,19.6,19.67,19.58,19.58,21272.0,19.6,19.67,19.58,19.58,21272.0
2022-08-15 10:50:00,19.56,19.63,19.54,19.59,4894.0,19.56,19.63,19.54,19.59,4894.0
2022-08-15 10:55:00,19.58,19.6,19.55,19.59,13941.0,19.58,19.6,19.55,19.59,13941.0
2022-08-15 11:00:00,19.6,19.62,19.58,19.61,4601.0,19.6,19.62,19.58,19.61,4601.0
2022-08-15 11:05:00,19.62,19.69,19.62,19.65,11980.0,19.62,19.69,19.62,19.65,11980.0
2022-08-15 11:10:00,19.65,19.65,19.59,19.59,8232.0,19.65,19.65,19.59,19.59,8232.0
2022-08-15 11:15:00,19.61,19.62,19.52,19.52,6700.0,19.61,19.62,19.52,19.52,6700.0
2022-08-15 11:20:00,19.52,19.6,19.5,19.57,24046.0,19.52,19.6,19.5,19.57,24046.0
2022-08-15 11:25:00,19.55,19.59,19.5,19.52,20879.0,19.55,19.59,19.5,19.52,20879.0
2022-08-15 11:30:00,19.53,19.62,19.53,19.62,8931.0,19.53,19.62,19.53,19.62,8931.0
2022-08-15 11:35:00,19.62,19.64,19.58,19.62,12448.0,19.62,19.64,19.58,19.62,12448.0
2022-08-15 11:40:00,19.62,19.66,19.6,19.65,5405.0,19.62,19.66,19.6,19.65,5405.0
2022-08-15 11:45:00,19.65,19.75,19.65,19.67,30797.0,19.65,19.75,19.65,19.67,30797.0
2022-08-15 11:50:00,19.67,19.69,19.58,19.59,11450.0,19.67,19.69,19.58,19.59,11450.0
2022-08-15 11:55:00,19.58,19.61,19.52,19.6,10012.0,19.58,19.61,19.52,19.6,10012.0
2022-08-15 12:00:00,19.61,19.62,19.54,19.54,5494.0,19.61,19.62,19.54,19.54,5494.0
2022-08-15 12:05:00,19.55,19.6,19.53,19.6,8262.0,19.55,19.6,19.53,19.6,8262.0
2022-08-15 12:10:00,19.6,19.71,19.59,19.69,6291.0,19.6,19.71,19.59,19.69,6291.0
2022-08-15 12:15:00,19.68,19.68,19.59,19.59,6638.0,19.68,19.68,19.59,19.59,6638.0
2022-08-15 12:20:00,19.58,19.6,19.55,19.58,6729.0,19.58,19.6,19.55,19.58,6729.0
2022-08-15 12:25:00,19.56,19.6,19.55,19.6,2777.0,19.56,19.6,19.55,19.6,2777.0
2022-08-15 12:30:00,19.6,19.6,19.54,19.54,2543.0,19.6,19.6,19.54,19.54,2543.0
2022-08-15 12:35:00,19.54,19.56,19.51,19.54,6628.0,19.54,19.56,19.51,19.54,6628.0
2022-08-15 12:40:00,19.55,19.56,19.5,19.54,14698.0,19.55,19.56,19.5,19.54,14698.0
2022-08-15 12:45:00,19.54,19.54,19.46,19.46,5474.0,19.54,19.54,19.46,19.46,5474.0
2022-08-15 12:50:00,19.44,19.53,19.43,19.53,4701.0,19.44,19.53,19.43,19.53,4701.0
2022-08-15 12:55:00,19.53,19.54,19.52,19.53,1578.0,19.53,19.54,19.52,19.53,1578.0
2022-08-15 13:00:00,19.52,19.54,19.5,19.5,2125.0,19.52,19.54,19.5,19.5,2125.0
2022-08-15 13:05:00,19.51,19.59,19.51,19.56,10433.0,19.51,19.59,19.51,19.56,10433.0
2022-08-15 13:10:00,19.55,19.57,19.54,19.54,2004.0,19.55,19.57,19.54,19.54,2004.0
2022-08-15 13:15:00,19.53,19.54,19.51,19.53,4164.0,19.53,19.54,19.51,19.53,4164.0
2022-08-15 13:20:00,19.52,19.54,19.51,19.53,2724.0,19.52,19.54,19.51,19.53,2724.0
2022-08-15 13:25:00,19.54,19.55,19.53,19.53,3291.0,19.54,19.55,19.53,19.53,3291.0
2022-08-15 13:30:00,19.54,19.55,19.49,19.5,4900.0,19.54,19.55,19.49,19.5,4900.0
2022-08-15 13:35:00,19.52,19.58,19.52,19.57,17524.0,19.52,19.58,19.52,19.57,17524.0
2022-08-15 13:40:00,19.58,19.6,19.57,19.58,4799.0,19.58,19.6,19.57,19.58,4799.0
2022-08-15 13:45:00,19.58,19.59,19.58,19.58,4662.0,19.58,19.59,19.58,19.58,4662.0
2022-08-15 13:50:00,19.59,19.62,19.58,19.6,4096.0,19.59,19.62,19.58,19.6,4096.0
2022-08-15 13:55:00,19.6,19.64,19.6,19.64,5283.0,19.6,19.64,19.6,19.64,5283.0
2022-08-15 14:00:00,19.64,19.64,19.62,19.63,2799.0,19.64,19.64,19.62,19.63,2799.0
2022-08-15 14:05:00,19.63,19.64,19.6,19.61,7061.0,19.63,19.64,19.6,19.61,7061.0
2022-08-15 14:10:00,19.61,19.62,19.6,19.61,6776.0,19.61,19.62,19.6,19.61,6776.0
2022-08-15 14:15:00,19.61,19.63,19.6,19.63,4000.0,19.61,19.63,19.6,19.63,4000.0
2022-08-15 14:20:00,19.63,19.65,19.61,19.63,4209.0,19.63,19.65,19.61,19.63,4209.0
2022-08-15 14:25:00,19.64,19.65,19.62,19.64,3626.0,19.64,19.65,19.62,19.64,3626.0
2022-08-15 14:30:00,19.64,19.65,19.62,19.64,3496.0,19.64,19.65,19.62,19.64,3496.0
2022-08-15 14:35:00,19.64,19.67,19.64,19.66,5087.0,19.64,19.67,19.64,19.66,5087.0
2022-08-15 14:40:00,19.66,19.69,19.65,19.69,5335.0,19.66,19.69,19.65,19.69,5335.0
2022-08-15 14:45:00,19.7,19.7,19.64,19.66,6998.0,19.7,19.7,19.64,19.66,6998.0
2022-08-15 14:50:00,19.64,19.67,19.64,19.64,4837.0,19.64,19.67,19.64,19.64,4837.0
2022-08-15 14:55:00,19.65,19.67,19.62,19.62,8661.0,19.65,19.67,19.62,19.62,8661.0
2022-08-15 15:00:00,19.62,19.64,19.61,19.64,5984.0,19.62,19.64,19.61,19.64,5984.0
2022-08-15 15:05:00,19.67,19.73,19.67,19.69,9786.0,19.67,19.73,19.67,19.69,9786.0
2022-08-15 15:10:00,19.68,19.72,19.67,19.71,5763.0,19.68,19.72,19.67,19.71,5763.0
2022-08-15 15:15:00,19.7,19.73,19.7,19.71,11187.0,19.7,19.73,19.7,19.71,11187.0
2022-08-15 15:20:00,19.71,19.73,19.69,19.7,14001.0,19.71,19.73,19.69,19.7,14001.0
2022-08-15 15:25:00,19.7,19.73,19.68,19.72,9915.0,19.7,19.73,19.68,19.72,9915.0
2022-08-15 15:30:00,19.73,19.76,19.71,19.76,11188.0,19.73,19.76,19.71,19.76,11188.0
2022-08-15 15:35:00,19.74,19.79,19.73,19.76,17405.0,19.74,19.79,19.73,19.76,17405.0
2022-08-15 15:40:00,19.76,19.77,19.7,19.71,21636.0,19.76,19.77,19.7,19.71,21636.0
2022-08-15 15:45:00,19.71,19.75,19.69,19.74,19500.0,19.71,19.75,19.69,19.74,19500.0
2022-08-15 15:50:00,19.75,19.79,19.7,19.75,56750.0,19.75,19.79,19.7,19.75,56750.0
2022-08-15 15:55:00,19.75,19.78,19.72,19.78,81762.0,19.75,19.78,19.72,19.78,81762.0
2022-08-16 09:30:00,19.9,20.45,19.9,20.4,42821.0,19.9,20.45,19.9,20.4,42821.0
2022-08-16 09:35:00,20.4,20.55,20.17,20.21,16412.0,20.4,20.55,20.17,20.21,16412.0
2022-08-16 09:40:00,20.22,20.41,20.1,20.34,20311.0,20.22,20.41,20.1,20.34,20311.0
2022-08-16 09:45:00,20.35,20.39,20.19,20.19,44972.0,20.35,20.39,20.19,20.19,44972.0
2022-08-16 09:50:00,20.17,20.63,20.16,20.6,46381.0,20.17,20.63,20.16,20.6,46381.0
2022-08-16 09:55:00,20.57,20.77,20.57,20.75,50905.0,20.57,20.77,20.57,20.75,50905.0
2022-08-16 10:00:00,20.75,20.81,20.57,20.6,50658.0,20.75,20.81,20.57,20.6,50658.0
2022-08-16 10:05:00,20.57,20.6,20.41,20.43,56295.0,20.57,20.6,20.41,20.43,56295.0
2022-08-16 10:10:00,20.43,20.58,20.34,20.56,52703.0,20.43,20.58,20.34,20.56,52703.0
2022-08-16 10:15:00,20.55,20.71,20.54,20.68,22264.0,20.55,20.71,20.54,20.68,22264.0
2022-08-16 10:20:00,20.68,20.71,20.62,20.66,8095.0,20.68,20.71,20.62,20.66,8095.0
2022-08-16 10:25:00,20.65,20.65,20.47,20.57,23710.0,20.65,20.65,20.47,20.57,23710.0
2022-08-16 10:30:00,20.55,20.55,20.29,20.31,10223.0,20.55,20.55,20.29,20.31,10223.0
2022-08-16 10:35:00,20.32,20.33,20.14,20.15,30720.0,20.32,20.33,20.14,20.15,30720.0
2022-08-16 10:40:00,20.14,20.34,20.14,20.33,18336.0,20.14,20.34,20.14,20.33,18336.0
2022-08-16 10:45:00,20.33,20.47,20.31,20.47,47894.0,20.33,20.47,20.31,20.47,47894.0
2022-08-16 10:50:00,20.46,20.52,20.45,20.49,29928.0,20.46,20.52,20.45,20.49,29928.0
2022-08-16 10:55:00,20.51,20.62,20.5,20.51,11283.0,20.51,20.62,20.5,20.51,11283.0
2022-08-16 11:00:00,20.49,20.63,20.47,20.62,53024.0,20.49,20.63,20.47,20.62,53024.0
2022-08-16 11:05:00,20.62,20.64,20.58,20.61,11703.0,20.62,20.64,20.58,20.61,11703.0
2022-08-16 11:10:00,20.61,20.79,20.6,20.79,12728.0,20.61,20.79,20.6,20.79,12728.0
2022-08-16 11:15:00,20.8,20.87,20.8,20.86,28672.0,20.8,20.87,20.8,20.86,28672.0
2022-08-16 11:20:00,20.88,20.99,20.84,20.95,33306.0,20.88,20.99,20.84,20.95,33306.0
2022-08-16 11:25:00,20.95,21.18,20.91,21.14,41582.0,20.95,21.18,20.91,21.14,41582.0
2022-08-16 11:30:00,21.14,21.26,21.09,21.09,28022.0,21.14,21.26,21.09,21.09,28022.0
2022-08-16 11:35:00,21.11,21.28,21.09,21.27,34613.0,21.11,21.28,21.09,21.27,34613.0
2022-08-16 11:40:00,21.27,21.35,21.25,21.32,45184.0,21.27,21.35,21.25,21.32,45184.0
2022-08-16 11:45:00,21.32,21.42,21.32,21.39,14774.0,21.32,21.42,21.32,21.39,14774.0
2022-08-16 11:50:00,21.4,21.47,21.33,21.42,23133.0,21.4,21.47,21.33,21.42,23133.0
2022-08-16 11:55:00,21.42,21.47,21.39,21.43,28055.0,21.42,21.47,21.39,21.43,28055.0
2022-08-16 12:00:00,21.44,21.57,21.43,21.57,20101.0,21.44,21.57,21.43,21.57,20101.0
2022-08-16 12:05:00,21.57,21.62,21.47,21.53,23309.0,21.57,21.62,21.47,21.53,23309.0
2022-08-16 12:10:00,21.52,21.6,21.52,21.6,11837.0,21.52,21.6,21.52,21.6,11837.0
2022-08-16 12:15:00,21.6,21.78,21.6,21.76,26167.0,21.6,21.78,21.6,21.76,26167.0
2022-08-16 12:20:00,21.76,21.77,21.57,21.6,47413.0,21.76,21.77,21.57,21.6,47413.0
2022-08-16 12:25:00,21.61,21.65,21.58,21.61,31605.0,21.61,21.65,21.58,21.61,31605.0
2022-08-16 12:30:00,21.62,21.75,21.6,21.73,13389.0,21.62,21.75,21.6,21.73,13389.0
2022-08-16 12:35:00,21.73,21.75,21.69,21.71,20347.0,21.73,21.75,21.69,21.71,20347.0
2022-08-16 12:40:00,21.71,21.86,21.71,21.81,32500.0,21.71,21.86,21.71,21.81,32500.0
2022-08-16 12:45:00,21.82,21.9,21.77,21.89,25378.0,21.82,21.9,21.77,21.89,25378.0
2022-08-16 12:50:00,21.89,21.97,21.87,21.97,17390.0,21.89,21.97,21.87,21.97,17390.0
2022-08-16 12:55:00,21.97,22.03,21.93,21.94,32718.0,21.97,22.03,21.93,21.94,32718.0
2022-08-16 13:00:00,21.95,22.16,21.95,22.14,34493.0,21.95,22.16,21.95,22.14,34493.0
2022-08-16 13:05:00,22.14,22.28,22.08,22.27,29473.0,22.14,22.28,22.08,22.27,29473.0
2022-08-16 13:10:00,22.27,22.45,22.23,22.33,89339.0,22.27,22.45,22.23,22.33,89339.0
2022-08-16 13:15:00,22.32,22.32,22.06,22.11,94531.0,22.32,22.32,22.06,22.11,94531.0
2022-08-16 13:20:00,22.11,22.27,22.05,22.24,36736.0,22.11,22.27,22.05,22.24,36736.0
2022-08-16 13:25:00,22.25,22.28,22.18,22.21,24262.0,22.25,22.28,22.18,22.21,24262.0
2022-08-16 13:30:00,22.21,22.24,22.16,22.23,11802.0,22.21,22.24,22.16,22.23,11802.0
2022-08-16 13:35:00,22.23,22.36,22.19,22.36,30638.0,22.23,22.36,22.19,22.36,30638.0
2022-08-16 13:40:00,22.36,22.41,22.26,22.36,24598.0,22.36,22.41,22.26,22.36,24598.0
2022-08-16 13:45:00,22.36,22.47,22.36,22.47,37565.0,22.36,22.47,22.36,22.47,37565.0
2022-08-16 13:50:00,22.46,22.6,22.46,22.6,75660.0,22.46,22.6,22.46,22.6,75660.0
2022-08-16 13:55:00,22.6,22.68,22.58,22.64,27813.0,22.6,22.68,22.58,22.64,27813.0
2022-08-16 14:00:00,22.63,22.64,22.49,22.5,31030.0,22.63,22.64,22.49,22.5,31030.0
2022-08-16 14:05:00,22.49,22.49,22.34,22.39,54746.0,22.49,22.49,22.34,22.39,54746.0
2022-08-16 14:10:00,22.39,22.49,22.37,22.49,40565.0,22.39,22.49,22.37,22.49,40565.0
2022-08-16 14:15:00,22.5,22.53,22.42,22.43,52412.0,22.5,22.53,22.42,22.43,52412.0
2022-08-16 14:20:00,22.42,22.44,22.28,22.32,21878.0,22.42,22.44,22.28,22.32,21878.0
2022-08-16 14:25:00,22.32,22.32,22.21,22.25,15534.0,22.32,22.32,22.21,22.25,15534.0
2022-08-16 14:30:00,22.25,22.25,22.05,22.14,26086.0,22.25,22.25,22.05,22.14,26086.0
2022-08-16 14:35:00,22.14,22.14,21.95,22.01,34572.0,22.14,22.14,21.95,22.01,34572.0
2022-08-16 14:40:00,22.01,22.02,21.85,21.93,27724.0,22.01,22.02,21.85,21.93,27724.0
2022-08-16 14:45:00,21.92,21.92,21.74,21.77,52009.0,21.92,21.92,21.74,21.77,52009.0
2022-08-16 14:50:00,21.79,21.85,21.65,21.66,26869.0,21.79,21.85,21.65,21.66,26869.0
2022-08-16 14:55:00,21.65,21.72,21.54,21.71,99936.0,21.65,21.72,21.54,21.71,99936.0
2022-08-16 15:00:00,21.71,21.78,21.67,21.76,108287.0,21.71,21.78,21.67,21.76,108287.0
2022-08-16 15:05:00,21.76,21.78,21.7,21.71,27130.0,21.76,21.78,21.7,21.71,27130.0
2022-08-16 15:10:00,21.71,21.73,21.64,21.67,21522.0,21.71,21.73,21.64,21.67,21522.0
2022-08-16 15:15:00,21.67,21.72,21.56,21.66,63034.0,21.67,21.72,21.56,21.66,63034.0
2022-08-16 15:20:00,21.67,21.67,21.56,21.66,17485.0,21.67,21.67,21.56,21.66,17485.0
2022-08-16 15:25:00,21.66,21.7,21.63,21.66,17932.0,21.66,21.7,21.63,21.66,17932.0
2022-08-16 15:30:00,21.66,21.67,21.5,21.53,40937.0,21.66,21.67,21.5,21.53,40937.0
2022-08-16 15:35:00,21.53,21.56,21.5,21.54,54685.0,21.53,21.56,21.5,21.54,54685.0
2022-08-16 15:40:00,21.54,21.58,21.42,21.43,35043.0,21.54,21.58,21.42,21.43,35043.0
2022-08-16 15:45:00,21.42,21.56,21.39,21.55,50026.0,21.42,21.56,21.39,21.55,50026.0
2022-08-16 15:50:00,21.54,21.59,21.51,21.58,83870.0,21.54,21.59,21.51,21.58,83870.0
2022-08-16 15:55:00,21.58,21.62,21.55,21.6,237421.0,21.58,21.62,21.55,21.6,237421.0
2022-08-17 09:30:00,21.05,21.05,20.58,20.73,50217.0,21.05,21.05,20.58,20.73,50217.0
2022-08-17 09:35:00,20.71,20.88,20.56,20.71,34152.0,20.71,20.88,20.56,20.71,34152.0
2022-08-17 09:40:00,20.71,20.81,20.65,20.76,20198.0,20.71,20.81,20.65,20.76,20198.0
2022-08-17 09:45:00,20.79,20.84,20.7,20.74,12203.0,20.79,20.84,20.7,20.74,12203.0
2022-08-17 09:50:00,20.71,20.8,20.62,20.8,13462.0,20.71,20.8,20.62,20.8,13462.0
2022-08-17 09:55:00,20.85,21.23,20.82,21.18,19056.0,20.85,21.23,20.82,21.18,19056.0
2022-08-17 10:00:00,21.18,21.41,21.12,21.36,44455.0,21.18,21.41,21.12,21.36,44455.0
2022-08-17 10:05:00,21.37,21.52,21.32,21.43,35021.0,21.37,21.52,21.32,21.43,35021.0
2022-08-17 10:10:00,21.42,21.42,21.2,21.25,25333.0,21.42,21.42,21.2,21.25,25333.0
2022-08-17 10:15:00,21.22,21.24,21.09,21.23,27077.0,21.22,21.24,21.09,21.23,27077.0
2022-08-17 10:20:00,21.25,21.25,21.19,21.23,7468.0,21.25,21.25,21.19,21.23,7468.0
2022-08-17 10:25:00,21.23,21.29,21.1,21.11,22644.0,21.23,21.29,21.1,21.11,22644.0
2022-08-17 10:30:00,21.11,21.19,21.01,21.09,24080.0,21.11,21.19,21.01,21.09,24080.0
2022-08-17 10:35:00,21.1,21.17,21.01,21.15,12742.0,21.1,21.17,21.01,21.15,12742.0
2022-08-17 10:40:00,21.16,21.25,21.16,21.25,8670.0,21.16,21.25,21.16,21.25,8670.0
2022-08-17 10:45:00,21.26,21.29,20.93,20.94,59813.0,21.26,21.29,20.93,20.94,59813.0
2022-08-17 10:50:00,20.94,20.99,20.75,20.76,18353.0,20.94,20.99,20.75,20.76,18353.0
2022-08-17 10:55:00,20.74,20.85,20.74,20.81,10871.0,20.74,20.85,20.74,20.81,10871.0
2022-08-17 11:00:00,20.75,20.88,20.73,20.81,24776.0,20.75,20.88,20.73,20.81,24776.0
2022-08-17 11:05:00,20.82,20.87,20.79,20.81,12920.0,20.82,20.87,20.79,20.81,12920.0
2022-08-17 11:10:00,20.83,20.93,20.83,20.86,12643.0,20.83,20.93,20.83,20.86,12643.0
2022-08-17 11:15:00,20.86,20.87,20.8,20.86,14463.0,20.86,20.87,20.8,20.86,14463.0
2022-08-17 11:20:00,20.87,20.93,20.81,20.82,14569.0,20.87,20.93,20.81,20.82,14569.0
2022-08-17 11:25:00,20.82,20.88,20.81,20.88,19095.0,20.82,20.88,20.81,20.88,19095.0
2022-08-17 11:30:00,20.88,20.95,20.85,20.9,9200.0,20.88,20.95,20.85,20.9,9200.0
2022-08-17 11:35:00,20.9,20.96,20.85,20.94,15861.0,20.9,20.96,20.85,20.94,15861.0
2022-08-17 11:40:00,20.96,20.98,20.85,20.86,32027.0,20.96,20.98,20.85,20.86,32027.0
2022-08-17 11:45:00,20.88,20.93,20.83,20.84,28659.0,20.88,20.93,20.83,20.84,28659.0
2022-08-17 11:50:00,20.85,20.88,20.78,20.82,24496.0,20.85,20.88,20.78,20.82,24496.0
2022-08-17 11:55:00,20.81,20.86,20.77,20.83,14568.0,20.81,20.86,20.77,20.83,14568.0
2022-08-17 12:00:00,20.8,20.91,20.8,20.91,5500.0,20.8,20.91,20.8,20.91,5500.0
2022-08-17 12:05:00,20.9,20.94,20.84,20.85,8423.0,20.9,20.94,20.84,20.85,8423.0
2022-08-17 12:10:00,20.85,20.85,20.73,20.77,7000.0,20.85,20.85,20.73,20.77,7000.0
2022-08-17 12:15:00,20.78,20.78,20.65,20.68,8177.0,20.78,20.78,20.65,20.68,8177.0
2022-08-17 12:20:00,20.68,20.87,20.65,20.85,14363.0,20.68,20.87,20.65,20.85,14363.0
2022-08-17 12:25:00,20.86,20.91,20.82,20.85,5306.0,20.86,20.91,20.82,20.85,5306.0
2022-08-17 12:30:00,20.85,20.88,20.85,20.88,5100.0,20.85,20.88,20.85,20.88,5100.0
2022-08-17 12:35:00,20.88,20.98,20.88,20.97,6155.0,20.88,20.98,20.88,20.97,6155.0
2022-08-17 12:40:00,20.97,20.97,20.9,20.9,5796.0,20.97,20.97,20.9,20.9,5796.0
2022-08-17 12:45:00,20.89,20.92,20.88,20.88,4720.0,20.89,20.92,20.88,20.88,4720.0
2022-08-17 12:50:00,20.85,20.88,20.83,20.88,2550.0,20.85,20.88,20.83,20.88,2550.0
2022-08-17 12:55:00,20.87,20.97,20.85,20.96,8439.0,20.87,20.97,20.85,20.96,8439.0
2022-08-17 13:00:00,20.96,20.99,20.94,20.98,6954.0,20.96,20.99,20.94,20.98,6954.0
2022-08-17 13:05:00,20.98,20.99,20.93,20.93,7680.0,20.98,20.99,20.93,20.93,7680.0
2022-08-17 13:10:00,20.94,20.96,20.89,20.91,4281.0,20.94,20.96,20.89,20.91,4281.0
2022-08-17 13:15:00,20.93,20.99,20.93,20.98,7290.0,20.93,20.99,20.93,20.98,7290.0
2022-08-17 13:20:00,20.98,21.02,20.98,21.01,3887.0,20.98,21.02,20.98,21.01,3887.0
2022-08-17 13:25:00,21.02,21.07,21.02,21.07,6885.0,21.02,21.07,21.02,21.07,6885.0
2022-08-17 13:30:00,21.08,21.1,21.01,21.03,8186.0,21.08,21.1,21.01,21.03,8186.0
2022-08-17 13:35:00,21.03,21.04,21.0,21.03,6022.0,21.03,21.04,21.0,21.03,6022.0
2022-08-17 13:40:00,21.03,21.06,21.01,21.04,4210.0,21.03,21.06,21.01,21.04,4210.0
2022-08-17 13:45:00,21.04,21.08,21.03,21.04,4634.0,21.04,21.08,21.03,21.04,4634.0
2022-08-17 13:50:00,21.03,21.05,20.96,21.0,9763.0,21.03,21.05,20.96,21.0,9763.0
2022-08-17 13:55:00,21.01,21.02,20.97,20.97,3625.0,21.01,21.02,20.97,20.97,3625.0
2022-08-17 14:00:00,21.0,21.14,20.99,21.09,18490.0,21.0,21.14,20.99,21.09,18490.0
2022-08-17 14:05:00,21.09,21.15,21.01,21.12,10752.0,21.09,21.15,21.01,21.12,10752.0
2022-08-17 14:10:00,21.13,21.19,21.11,21.19,5794.0,21.13,21.19,21.11,21.19,5794.0
2022-08-17 14:15:00,21.21,21.24,21.12,21.14,5300.0,21.21,21.24,21.12,21.14,5300.0
2022-08-17 14:20:00,21.15,21.18,21.05,21.07,7150.0,21.15,21.18,21.05,21.07,7150.0
2022-08-17 14:25:00,21.09,21.2,21.09,21.19,6967.0,21.09,21.2,21.09,21.19,6967.0
2022-08-17 14:30:00,21.19,21.25,21.16,21.21,11139.0,21.19,21.25,21.16,21.21,11139.0
2022-08-17 14:35:00,21.22,21.31,21.22,21.3,10814.0,21.22,21.31,21.22,21.3,10814.0
2022-08-17 14:40:00,21.29,21.29,21.17,21.19,8001.0,21.29,21.29,21.17,21.19,8001.0
2022-08-17 14:45:00,21.17,21.19,21.15,21.19,3951.0,21.17,21.19,21.15,21.19,3951.0
2022-08-17 14:50:00,21.19,21.19,21.13,21.14,5882.0,21.19,21.19,21.13,21.14,5882.0
2022-08-17 14:55:00,21.16,21.17,21.1,21.11,7113.0,21.16,21.17,21.1,21.11,7113.0
2022-08-17 15:00:00,21.09,21.2,21.09,21.19,8722.0,21.09,21.2,21.09,21.19,8722.0
2022-08-17 15:05:00,21.2,21.21,21.12,21.13,12009.0,21.2,21.21,21.12,21.13,12009.0
2022-08-17 15:10:00,21.13,21.14,21.05,21.09,8304.0,21.13,21.14,21.05,21.09,8304.0
2022-08-17 15:15:00,21.1,21.11,21.07,21.07,6794.0,21.1,21.11,21.07,21.07,6794.0
2022-08-17 15:20:00,21.07,21.12,21.06,21.12,6921.0,21.07,21.12,21.06,21.12,6921.0
2022-08-17 15:25:00,21.12,21.15,21.1,21.12,10775.0,21.12,21.15,21.1,21.12,10775.0
2022-08-17 15:30:00,21.12,21.12,21.0,21.0,24731.0,21.12,21.12,21.0,21.0,24731.0
2022-08-17 15:35:00,21.0,21.02,20.95,20.95,20965.0,21.0,21.02,20.95,20.95,20965.0
2022-08-17 15:40:00,20.96,20.96,20.79,20.8,40071.0,20.96,20.96,20.79,20.8,40071.0
2022-08-17 15:45:00,20.79,20.79,20.68,20.7,52263.0,20.79,20.79,20.68,20.7,52263.0
2022-08-17 15:50:00,20.71,20.79,20.68,20.78,76989.0,20.71,20.79,20.68,20.78,76989.0
2022-08-17 15:55:00,20.78,20.86,20.77,20.84,156479.0,20.78,20.86,20.77,20.84,156479.0
2022-08-18 09:30:00,20.62,20.62,20.27,20.31,20159.0,20.62,20.62,20.27,20.31,20159.0
2022-08-18 09:35:00,20.38,20.64,20.27,20.54,30481.0,20.38,20.64,20.27,20.54,30481.0
2022-08-18 09:40:00,20.54,20.64,20.44,20.57,13797.0,20.54,20.64,20.44,20.57,13797.0
2022-08-18 09:45:00,20.55,20.55,20.21,20.28,15657.0,20.55,20.55,20.21,20.28,15657.0
2022-08-18 09:50:00,20.28,20.46,20.27,20.44,5047.0,20.28,20.46,20.27,20.44,5047.0
2022-08-18 09:55:00,20.47,20.51,20.44,20.45,10581.0,20.47,20.51,20.44,20.45,10581.0
2022-08-18 10:00:00,20.43,20.49,20.41,20.47,10250.0,20.43,20.49,20.41,20.47,10250.0
2022-08-18 10:05:00,20.48,20.55,20.41,20.46,17693.0,20.48,20.55,20.41,20.46,17693.0
2022-08-18 10:10:00,20.45,20.49,20.43,20.48,11617.0,20.45,20.49,20.43,20.48,11617.0
2022-08-18 10:15:00,20.48,20.55,20.46,20.51,9004.0,20.48,20.55,20.46,20.51,9004.0
2022-08-18 10:20:00,20.52,20.73,20.52,20.72,10304.0,20.52,20.73,20.52,20.72,10304.0
2022-08-18 10:25:00,20.73,20.75,20.67,20.73,11200.0,20.73,20.75,20.67,20.73,11200.0
2022-08-18 10:30:00,20.73,20.76,20.62,20.74,13000.0,20.73,20.76,20.62,20.74,13000.0
2022-08-18 10:35:00,20.75,20.88,20.75,20.87,13973.0,20.75,20.88,20.75,20.87,13973.0
2022-08-18 10:40:00,20.9,21.07,20.9,21.02,11871.0,20.9,21.07,20.9,21.02,11871.0
2022-08-18 10:45:00,21.04,21.17,21.03,21.16,14149.0,21.04,21.17,21.03,21.16,14149.0
2022-08-18 10:50:00,21.16,21.2,20.96,21.0,12528.0,21.16,21.2,20.96,21.0,12528.0
2022-08-18 10:55:00,21.0,21.05,20.98,20.98,11751.0,21.0,21.05,20.98,20.98,11751.0
2022-08-18 11:00:00,20.96,20.98,20.87,20.92,10737.0,20.96,20.98,20.87,20.92,10737.0
2022-08-18 11:05:00,20.92,21.03,20.89,21.01,13824.0,20.92,21.03,20.89,21.01,13824.0
2022-08-18 11:10:00,21.01,21.06,20.98,21.02,15476.0,21.01,21.06,20.98,21.02,15476.0
2022-08-18 11:15:00,21.02,21.03,20.98,20.99,11986.0,21.02,21.03,20.98,20.99,11986.0
2022-08-18 11:20:00,21.01,21.1,20.99,21.09,13518.0,21.01,21.1,20.99,21.09,13518.0
2022-08-18 11:25:00,21.09,21.09,21.04,21.08,17773.0,21.09,21.09,21.04,21.08,17773.0
2022-08-18 11:30:00,21.08,21.15,21.08,21.11,11140.0,21.08,21.15,21.08,21.11,11140.0
2022-08-18 11:35:00,21.11,21.18,21.09,21.16,48318.0,21.11,21.18,21.09,21.16,48318.0
2022-08-18 11:40:00,21.16,21.21,21.13,21.19,17657.0,21.16,21.21,21.13,21.19,17657.0
2022-08-18 11:45:00,21.19,21.21,21.14,21.2,14008.0,21.19,21.21,21.14,21.2,14008.0
2022-08-18 11:50:00,21.21,21.21,21.14,21.18,21014.0,21.21,21.21,21.14,21.18,21014.0
2022-08-18 11:55:00,21.18,21.19,21.05,21.1,21271.0,21.18,21.19,21.05,21.1,21271.0
2022-08-18 12:00:00,21.11,21.12,21.07,21.1,13523.0,21.11,21.12,21.07,21.1,13523.0
2022-08-18 12:05:00,21.11,21.15,21.09,21.12,10644.0,21.11,21.15,21.09,21.12,10644.0
2022-08-18 12:10:00,21.12,21.12,21.06,21.11,11893.0,21.12,21.12,21.06,21.11,11893.0
2022-08-18 12:15:00,21.11,21.17,21.11,21.13,12368.0,21.11,21.17,21.11,21.13,12368.0
2022-08-18 12:20:00,21.13,21.14,21.1,21.11,12420.0,21.13,21.14,21.1,21.11,12420.0
2022-08-18 12:25:00,21.1,21.12,21.04,21.05,24084.0,21.1,21.12,21.04,21.05,24084.0
2022-08-18 12:30:00,21.06,21.14,21.06,21.13,10153.0,21.06,21.14,21.06,21.13,10153.0
2022-08-18 12:35:00,21.14,21.14,21.11,21.12,4883.0,21.14,21.14,21.11,21.12,4883.0
2022-08-18 12:40:00,21.11,21.13,21.07,21.07,7045.0,21.11,21.13,21.07,21.07,7045.0
2022-08-18 12:45:00,21.06,21.08,21.04,21.07,11080.0,21.06,21.08,21.04,21.07,11080.0
2022-08-18 12:50:00,21.06,21.06,20.99,21.0,3568.0,21.06,21.06,20.99,21.0,3568.0
2022-08-18 12:55:00,21.01,21.02,20.92,20.93,5016.0,21.01,21.02,20.92,20.93,5016.0
2022-08-18 13:00:00,20.95,20.96,20.93,20.93,2663.0,20.95,20.96,20.93,20.93,2663.0
2022-08-18 13:05:00,20.93,20.97,20.93,20.97,2955.0,20.93,20.97,20.93,20.97,2955.0
2022-08-18 13:10:00,20.97,20.98,20.93,20.93,9183.0,20.97,20.98,20.93,20.93,9183.0
2022-08-18 13:15:00,20.93,20.94,20.91,20.93,3727.0,20.93,20.94,20.91,20.93,3727.0
2022-08-18 13:20:00,20.94,20.98,20.93,20.93,4351.0,20.94,20.98,20.93,20.93,4351.0
2022-08-18 13:25:00,20.94,20.94,20.89,20.89,2111.0,20.94,20.94,20.89,20.89,2111.0
2022-08-18 13:30:00,20.9,20.91,20.82,20.86,8406.0,20.9,20.91,20.82,20.86,8406.0
2022-08-18 13:35:00,20.87,20.87,20.82,20.82,4693.0,20.87,20.87,20.82,20.82,4693.0
2022-08-18 13:40:00,20.81,20.86,20.8,20.82,4144.0,20.81,20.86,20.8,20.82,4144.0
2022-08-18 13:45:00,20.81,20.81,20.76,20.77,9650.0,20.81,20.81,20.76,20.77,9650.0
2022-08-18 13:50:00,20.77,20.81,20.75,20.81,4421.0,20.77,20.81,20.75,20.81,4421.0
2022-08-18 13:55:00,20.81,20.86,20.77,20.85,9613.0,20.81,20.86,20.77,20.85,9613.0
2022-08-18 14:00:00,20.85,20.88,20.83,20.87,5930.0,20.85,20.88,20.83,20.87,5930.0
2022-08-18 14:05:00,20.87,20.87,20.84,20.87,7548.0,20.87,20.87,20.84,20.87,7548.0
2022-08-18 14:10:00,20.86,20.88,20.85,20.87,4616.0,20.86,20.88,20.85,20.87,4616.0
2022-08-18 14:15:00,20.85,20.87,20.85,20.86,2721.0,20.85,20.87,20.85,20.86,2721.0
2022-08-18 14:20:00,20.86,20.87,20.84,20.87,5862.0,20.86,20.87,20.84,20.87,5862.0
2022-08-18 14:25:00,20.87,20.92,20.86,20.91,9473.0,20.87,20.92,20.86,20.91,9473.0
2022-08-18 14:30:00,20.89,20.9,20.84,20.84,6833.0,20.89,20.9,20.84,20.84,6833.0
2022-08-18 14:35:00,20.84,20.84,20.81,20.84,4003.0,20.84,20.84,20.81,20.84,4003.0
2022-08-18 14:40:00,20.84,20.89,20.84,20.88,3789.0,20.84,20.89,20.84,20.88,3789.0
2022-08-18 14:45:00,20.89,20.91,20.87,20.88,4641.0,20.89,20.91,20.87,20.88,4641.0
2022-08-18 14:50:00,20.89,20.92,20.88,20.91,11864.0,20.89,20.92,20.88,20.91,11864.0
2022-08-18 14:55:00,20.92,20.95,20.9,20.94,7947.0,20.92,20.95,20.9,20.94,7947.0
2022-08-18 15:00:00,20.93,20.99,20.93,20.99,9474.0,20.93,20.99,20.93,20.99,9474.0
2022-08-18 15:05:00,21.0,21.06,20.99,21.05,3422.0,21.0,21.06,20.99,21.05,3422.0
2022-08-18 15:10:00,21.05,21.06,21.01,21.05,11410.0,21.05,21.06,21.01,21.05,11410.0
2022-08-18 15:15:00,21.05,21.07,21.03,21.05,6612.0,21.05,21.07,21.03,21.05,6612.0
2022-08-18 15:20:00,21.05,21.05,21.0,21.02,6693.0,21.05,21.05,21.0,21.02,6693.0
2022-08-18 15:25:00,21.01,21.06,20.96,20.98,39039.0,21.01,21.06,20.96,20.98,39039.0
2022-08-18 15:30:00,20.98,21.03,20.97,21.03,5210.0,20.98,21.03,20.97,21.03,5210.0
2022-08-18 15:35:00,21.03,21.05,21.01,21.03,12131.0,21.03,21.05,21.01,21.03,12131.0
2022-08-18 15:40:00,21.03,21.06,21.01,21.05,10761.0,21.03,21.06,21.01,21.05,10761.0
2022-08-18 15:45:00,21.07,21.11,21.06,21.11,22007.0,21.07,21.11,21.06,21.11,22007.0
2022-08-18 15:50:00,21.11,21.16,21.07,21.16,32059.0,21.11,21.16,21.07,21.16,32059.0
2022-08-18 15:55:00,21.16,21.23,21.15,21.23,107170.0,21.16,21.23,21.15,21.23,107170.0
2022-08-19 09:30:00,21.11,21.42,20.93,20.96,34617.0,21.11,21.42,20.93,20.96,34617.0
2022-08-19 09:35:00,20.96,21.1,20.88,20.96,5895.0,20.96,21.1,20.88,20.96,5895.0
2022-08-19 09:40:00,20.98,21.06,20.87,20.87,6545.0,20.98,21.06,20.87,20.87,6545.0
2022-08-19 09:45:00,20.9,20.93,20.81,20.87,10405.0,20.9,20.93,20.81,20.87,10405.0
2022-08-19 09:50:00,20.85,20.99,20.82,20.96,15156.0,20.85,20.99,20.82,20.96,15156.0
2022-08-19 09:55:00,20.95,21.04,20.95,21.01,10263.0,20.95,21.04,20.95,21.01,10263.0
2022-08-19 10:00:00,20.98,21.01,20.93,20.97,10430.0,20.98,21.01,20.93,20.97,10430.0
2022-08-19 10:05:00,20.92,20.97,20.87,20.87,10562.0,20.92,20.97,20.87,20.87,10562.0
2022-08-19 10:10:00,20.86,20.86,20.69,20.71,28545.0,20.86,20.86,20.69,20.71,28545.0
2022-08-19 10:15:00,20.7,20.76,20.66,20.71,13376.0,20.7,20.76,20.66,20.71,13376.0
2022-08-19 10:20:00,20.72,20.9,20.71,20.74,8070.0,20.72,20.9,20.71,20.74,8070.0
2022-08-19 10:25:00,20.77,20.81,20.72,20.77,10698.0,20.77,20.81,20.72,20.77,10698.0
2022-08-19 10:30:00,20.77,20.85,20.76,20.78,11223.0,20.77,20.85,20.76,20.78,11223.0
2022-08-19 10:35:00,20.78,20.78,20.64,20.72,12414.0,20.78,20.78,20.64,20.72,12414.0
2022-08-19 10:40:00,20.72,20.8,20.69,20.77,10314.0,20.72,20.8,20.69,20.77,10314.0
2022-08-19 10:45:00,20.76,20.77,20.67,20.7,14439.0,20.76,20.77,20.67,20.7,14439.0
2022-08-19 10:50:00,20.69,20.7,20.54,20.56,19036.0,20.69,20.7,20.54,20.56,19036.0
2022-08-19 10:55:00,20.54,20.62,20.53,20.59,28352.0,20.54,20.62,20.53,20.59,28352.0
2022-08-19 11:00:00,20.59,20.65,20.55,20.59,18342.0,20.59,20.65,20.55,20.59,18342.0
2022-08-19 11:05:00,20.58,20.61,20.52,20.52,14440.0,20.58,20.61,20.52,20.52,14440.0
2022-08-19 11:10:00,20.51,20.63,20.5,20.58,17194.0,20.51,20.63,20.5,20.58,17194.0
2022-08-19 11:15:00,20.58,20.6,20.55,20.58,6668.0,20.58,20.6,20.55,20.58,6668.0
2022-08-19 11:20:00,20.59,20.6,20.53,20.55,7526.0,20.59,20.6,20.53,20.55,7526.0
2022-08-19 11:25:00,20.55,20.59,20.52,20.58,8731.0,20.55,20.59,20.52,20.58,8731.0
2022-08-19 11:30:00,20.56,20.64,20.55,20.62,10874.0,20.56,20.64,20.55,20.62,10874.0
2022-08-19 11:35:00,20.62,20.63,20.57,20.58,7244.0,20.62,20.63,20.57,20.58,7244.0
2022-08-19 11:40:00,20.59,20.64,20.58,20.63,6637.0,20.59,20.64,20.58,20.63,6637.0
2022-08-19 11:45:00,20.63,20.7,20.62,20.66,5491.0,20.63,20.7,20.62,20.66,5491.0
2022-08-19 11:50:00,20.66,20.66,20.59,20.59,4800.0,20.66,20.66,20.59,20.59,4800.0
2022-08-19 11:55:00,20.59,20.63,20.55,20.6,5992.0,20.59,20.63,20.55,20.6,5992.0
2022-08-19 12:00:00,20.59,20.62,20.57,20.6,3794.0,20.59,20.62,20.57,20.6,3794.0
2022-08-19 12:05:00,20.6,20.6,20.52,20.55,8953.0,20.6,20.6,20.52,20.55,8953.0
2022-08-19 12:10:00,20.55,20.56,20.51,20.55,5117.0,20.55,20.56,20.51,20.55,5117.0
2022-08-19 12:15:00,20.56,20.72,20.56,20.65,41824.0,20.56,20.72,20.56,20.65,41824.0
2022-08-19 12:20:00,20.66,20.7,20.65,20.67,3588.0,20.66,20.7,20.65,20.67,3588.0
2022-08-19 12:25:00,20.66,20.67,20.58,20.58,4082.0,20.66,20.67,20.58,20.58,4082.0
2022-08-19 12:30:00,20.58,20.6,20.56,20.58,3020.0,20.58,20.6,20.56,20.58,3020.0
2022-08-19 12:35:00,20.59,20.66,20.59,20.61,4650.0,20.59,20.66,20.59,20.61,4650.0
2022-08-19 12:40:00,20.6,20.61,20.55,20.61,4691.0,20.6,20.61,20.55,20.61,4691.0
2022-08-19 12:45:00,20.6,20.61,20.58,20.59,3454.0,20.6,20.61,20.58,20.59,3454.0
2022-08-19 12:50:00,20.58,20.62,20.58,20.61,9691.0,20.58,20.62,20.58,20.61,9691.0
2022-08-19 12:55:00,20.62,20.7,20.62,20.66,6175.0,20.62,20.7,20.62,20.66,6175.0
2022-08-19 13:00:00,20.68,20.72,20.68,20.71,2703.0,20.68,20.72,20.68,20.71,2703.0
2022-08-19 13:05:00,20.7,20.72,20.7,20.71,3656.0,20.7,20.72,20.7,20.71,3656.0
2022-08-19 13:10:00,20.72,20.73,20.66,20.66,2575.0,20.72,20.73,20.66,20.66,2575.0
2022-08-19 13:15:00,20.67,20.68,20.59,20.59,5367.0,20.67,20.68,20.59,20.59,5367.0
2022-08-19 13:20:00,20.59,20.64,20.58,20.61,7548.0,20.59,20.64,20.58,20.61,7548.0
2022-08-19 13:25:00,20.63,20.65,20.63,20.65,1400.0,20.63,20.65,20.63,20.65,1400.0
2022-08-19 13:30:00,20.64,20.66,20.57,20.59,4990.0,20.64,20.66,20.57,20.59,4990.0
2022-08-19 13:35:00,20.58,20.59,20.58,20.59,2107.0,20.58,20.59,20.58,20.59,2107.0
2022-08-19 13:40:00,20.59,20.63,20.58,20.59,12206.0,20.59,20.63,20.58,20.59,12206.0
2022-08-19 13:45:00,20.59,20.62,20.57,20.58,6921.0,20.59,20.62,20.57,20.58,6921.0
2022-08-19 13:50:00,20.59,20.62,20.58,20.59,5891.0,20.59,20.62,20.58,20.59,5891.0
2022-08-19 13:55:00,20.6,20.61,20.58,20.59,3712.0,20.6,20.61,20.58,20.59,3712.0
2022-08-19 14:00:00,20.59,20.59,20.55,20.57,10915.0,20.59,20.59,20.55,20.57,10915.0
2022-08-19 14:05:00,20.56,20.56,20.52,20.54,7014.0,20.56,20.56,20.52,20.54,7014.0
2022-08-19 14:10:00,20.54,20.58,20.49,20.5,12917.0,20.54,20.58,20.49,20.5,12917.0
2022-08-19 14:15:00,20.5,20.52,20.48,20.52,11796.0,20.5,20.52,20.48,20.52,11796.0
2022-08-19 14:20:00,20.52,20.56,20.52,20.55,5226.0,20.52,20.56,20.52,20.55,5226.0
2022-08-19 14:25:00,20.55,20.59,20.55,20.56,7126.0,20.55,20.59,20.55,20.56,7126.0
2022-08-19 14:30:00,20.56,20.62,20.55,20.61,6294.0,20.56,20.62,20.55,20.61,6294.0
2022-08-19 14:35:00,20.61,20.63,20.59,20.59,5165.0,20.61,20.63,20.59,20.59,5165.0
2022-08-19 14:40:00,20.59,20.61,20.58,20.59,7154.0,20.59,20.61,20.58,20.59,7154.0
2022-08-19 14:45:00,20.59,20.61,20.59,20.59,6306.0,20.59,20.61,20.59,20.59,6306.0
2022-08-19 14:50:00,20.58,20.58,20.51,20.53,10120.0,20.58,20.58,20.51,20.53,10120.0
2022-08-19 14:55:00,20.52,20.52,20.45,20.5,9437.0,20.52,20.52,20.45,20.5,9437.0
2022-08-19 15:00:00,20.49,20.5,20.44,20.46,7208.0,20.49,20.5,20.44,20.46,7208.0
2022-08-19 15:05:00,20.46,20.5,20.46,20.46,7852.0,20.46,20.5,20.46,20.46,7852.0
2022-08-19 15:10:00,20.47,20.62,20.47,20.6,11029.0,20.47,20.62,20.47,20.6,11029.0
2022-08-19 15:15:00,20.6,20.6,20.55,20.59,7978.0,20.6,20.6,20.55,20.59,7978.0
2022-08-19 15:20:00,20.6,20.65,20.59,20.64,9560.0,20.6,20.65,20.59,20.64,9560.0
2022-08-19 15:25:00,20.65,20.66,20.62,20.64,10441.0,20.65,20.66,20.62,20.64,10441.0
2022-08-19 15:30:00,20.64,20.68,20.64,20.64,9349.0,20.64,20.68,20.64,20.64,9349.0
2022-08-19 15:35:00,20.65,20.67,20.63,20.64,10794.0,20.65,20.67,20.63,20.64,10794.0
2022-08-19 15:40:00,20.63,20.64,20.55,20.62,23864.0,20.63,20.64,20.55,20.62,23864.0
2022-08-19 15:45:00,20.62,20.62,20.53,20.56,36307.0,20.62,20.62,20.53,20.56,36307.0
2022-08-19 15:50:00,20.56,20.64,20.56,20.59,44428.0,20.56,20.64,20.56,20.59,44428.0
2022-08-19 15:55:00,20.59,20.6,20.55,20.59,89718.0,20.59,20.6,20.55,20.59,89718.0
2022-08-22 09:30:00,20.26,20.26,19.68,19.75,79311.0,20.26,20.26,19.68,19.75,79311.0
2022-08-22 09:35:00,19.73,19.93,19.52,19.57,44108.0,19.73,19.93,19.52,19.57,44108.0
2022-08-22 09:40:00,19.57,19.69,19.52,19.56,24277.0,19.57,19.69,19.52,19.56,24277.0
2022-08-22 09:45:00,19.56,19.72,19.55,19.7,22729.0,19.56,19.72,19.55,19.7,22729.0
2022-08-22 09:50:00,19.69,19.71,19.59,19.67,27944.0,19.69,19.71,19.59,19.67,27944.0
2022-08-22 09:55:00,19.68,19.8,19.68,19.75,16223.0,19.68,19.8,19.68,19.75,16223.0
2022-08-22 10:00:00,19.73,19.76,19.6,19.76,25719.0,19.73,19.76,19.6,19.76,25719.0
2022-08-22 10:05:00,19.76,19.79,19.69,19.71,23850.0,19.76,19.79,19.69,19.71,23850.0
2022-08-22 10:10:00,19.71,19.73,19.52,19.54,55135.0,19.71,19.73,19.52,19.54,55135.0
2022-08-22 10:15:00,19.55,19.59,19.47,19.51,30021.0,19.55,19.59,19.47,19.51,30021.0
2022-08-22 10:20:00,19.51,19.59,19.41,19.41,36833.0,19.51,19.59,19.41,19.41,36833.0
2022-08-22 10:25:00,19.41,19.47,19.34,19.43,32201.0,19.41,19.47,19.34,19.43,32201.0
2022-08-22 10:30:00,19.42,19.57,19.42,19.51,18973.0,19.42,19.57,19.42,19.51,18973.0
2022-08-22 10:35:00,19.51,19.63,19.5,19.61,25918.0,19.51,19.63,19.5,19.61,25918.0
2022-08-22 10:40:00,19.62,19.7,19.59,19.66,24595.0,19.62,19.7,19.59,19.66,24595.0
2022-08-22 10:45:00,19.66,19.82,19.66,19.71,38561.0,19.66,19.82,19.66,19.71,38561.0
2022-08-22 10:50:00,19.71,19.73,19.63,19.63,15064.0,19.71,19.73,19.63,19.63,15064.0
2022-08-22 10:55:00,19.64,19.65,19.55,19.6,17509.0,19.64,19.65,19.55,19.6,17509.0
2022-08-22 11:00:00,19.61,19.68,19.6,19.67,24792.0,19.61,19.68,19.6,19.67,24792.0
2022-08-22 11:05:00,19.67,19.7,19.65,19.69,13952.0,19.67,19.7,19.65,19.69,13952.0
2022-08-22 11:10:00,19.69,19.82,19.69,19.82,18437.0,19.69,19.82,19.69,19.82,18437.0
2022-08-22 11:15:00,19.83,19.92,19.73,19.77,12593.0,19.83,19.92,19.73,19.77,12593.0
2022-08-22 11:20:00,19.76,19.82,19.76,19.79,11886.0,19.76,19.82,19.76,19.79,11886.0
2022-08-22 11:25:00,19.79,19.81,19.75,19.8,10102.0,19.79,19.81,19.75,19.8,10102.0
2022-08-22 11:30:00,19.79,19.88,19.79,19.88,23780.0,19.79,19.88,19.79,19.88,23780.0
2022-08-22 11:35:00,19.86,19.88,19.79,19.79,12086.0,19.86,19.88,19.79,19.79,12086.0
2022-08-22 11:40:00,19.79,19.86,19.79,19.84,11818.0,19.79,19.86,19.79,19.84,11818.0
2022-08-22 11:45:00,19.84,19.84,19.75,19.76,7123.0,19.84,19.84,19.75,19.76,7123.0
2022-08-22 11:50:00,19.75,19.76,19.67,19.69,13052.0,19.75,19.76,19.67,19.69,13052.0
2022-08-22 11:55:00,19.67,19.74,19.65,19.72,13505.0,19.67,19.74,19.65,19.72,13505.0
2022-08-22 12:00:00,19.7,19.73,19.68,19.7,13671.0,19.7,19.73,19.68,19.7,13671.0
2022-08-22 12:05:00,19.7,19.7,19.61,19.63,16720.0,19.7,19.7,19.61,19.63,16720.0
2022-08-22 12:10:00,19.62,19.63,19.57,19.6,7358.0,19.62,19.63,19.57,19.6,7358.0
2022-08-22 12:15:00,19.6,19.7,19.59,19.63,40665.0,19.6,19.7,19.59,19.63,40665.0
2022-08-22 12:20:00,19.63,19.71,19.62,19.7,8198.0,19.63,19.71,19.62,19.7,8198.0
2022-08-22 12:25:00,19.7,19.74,19.6,19.61,9182.0,19.7,19.74,19.6,19.61,9182.0
2022-08-22 12:30:00,19.6,19.63,19.6,19.61,5087.0,19.6,19.63,19.6,19.61,5087.0
2022-08-22 12:35:00,19.6,19.63,19.6,19.62,7535.0,19.6,19.63,19.6,19.62,7535.0
2022-08-22 12:40:00,19.62,19.62,19.56,19.61,9138.0,19.62,19.62,19.56,19.61,9138.0
2022-08-22 12:45:00,19.62,19.67,19.61,19.67,9595.0,19.62,19.67,19.61,19.67,9595.0
2022-08-22 12:50:00,19.67,19.68,19.64,19.67,9093.0,19.67,19.68,19.64,19.67,9093.0
2022-08-22 12:55:00,19.67,19.68,19.63,19.63,10220.0,19.67,19.68,19.63,19.63,10220.0
2022-08-22 13:00:00,19.63,19.64,19.51,19.52,6802.0,19.63,19.64,19.51,19.52,6802.0
2022-08-22 13:05:00,19.52,19.52,19.47,19.47,9141.0,19.52,19.52,19.47,19.47,9141.0
2022-08-22 13:10:00,19.47,19.52,19.45,19.51,15598.0,19.47,19.52,19.45,19.51,15598.0
2022-08-22 13:15:00,19.51,19.55,19.5,19.53,9826.0,19.51,19.55,19.5,19.53,9826.0
2022-08-22 13:20:00,19.53,19.55,19.48,19.48,7051.0,19.53,19.55,19.48,19.48,7051.0
2022-08-22 13:25:00,19.48,19.49,19.4,19.41,13185.0,19.48,19.49,19.4,19.41,13185.0
2022-08-22 13:30:00,19.4,19.42,19.35,19.35,16547.0,19.4,19.42,19.35,19.35,16547.0
2022-08-22 13:35:00,19.35,19.38,19.32,19.36,9521.0,19.35,19.38,19.32,19.36,9521.0
2022-08-22 13:40:00,19.36,19.45,19.36,19.43,6732.0,19.36,19.45,19.36,19.43,6732.0
2022-08-22 13:45:00,19.43,19.46,19.39,19.39,8445.0,19.43,19.46,19.39,19.39,8445.0
2022-08-22 13:50:00,19.38,19.41,19.35,19.41,9777.0,19.38,19.41,19.35,19.41,9777.0
2022-08-22 13:55:00,19.41,19.41,19.36,19.38,6965.0,19.41,19.41,19.36,19.38,6965.0
2022-08-22 14:00:00,19.38,19.39,19.34,19.36,10152.0,19.38,19.39,19.34,19.36,10152.0
2022-08-22 14:05:00,19.36,19.46,19.36,19.45,4941.0,19.36,19.46,19.36,19.45,4941.0
2022-08-22 14:10:00,19.45,19.54,19.45,19.54,7982.0,19.45,19.54,19.45,19.54,7982.0
2022-08-22 14:15:00,19.53,19.55,19.42,19.42,18991.0,19.53,19.55,19.42,19.42,18991.0
2022-08-22 14:20:00,19.43,19.48,19.42,19.48,9568.0,19.43,19.48,19.42,19.48,9568.0
2022-08-22 14:25:00,19.48,19.5,19.45,19.5,11783.0,19.48,19.5,19.45,19.5,11783.0
2022-08-22 14:30:00,19.5,19.5,19.48,19.48,6965.0,19.5,19.5,19.48,19.48,6965.0
2022-08-22 14:35:00,19.48,19.54,19.48,19.54,10419.0,19.48,19.54,19.48,19.54,10419.0
2022-08-22 14:40:00,19.54,19.57,19.5,19.53,27731.0,19.54,19.57,19.5,19.53,27731.0
2022-08-22 14:45:00,19.53,19.54,19.51,19.54,15863.0,19.53,19.54,19.51,19.54,15863.0
2022-08-22 14:50:00,19.54,19.63,19.54,19.62,17446.0,19.54,19.63,19.54,19.62,17446.0
2022-08-22 14:55:00,19.62,19.64,19.6,19.61,14434.0,19.62,19.64,19.6,19.61,14434.0
2022-08-22 15:00:00,19.62,19.64,19.59,19.6,31349.0,19.62,19.64,19.59,19.6,31349.0
2022-08-22 15:05:00,19.6,19.67,19.59,19.64,12424.0,19.6,19.67,19.59,19.64,12424.0
2022-08-22 15:10:00,19.64,19.71,19.64,19.71,22303.0,19.64,19.71,19.64,19.71,22303.0
2022-08-22 15:15:00,19.7,19.7,19.57,19.6,32573.0,19.7,19.7,19.57,19.6,32573.0
2022-08-22 15:20:00,19.6,19.66,19.6,19.66,10351.0,19.6,19.66,19.6,19.66,10351.0
2022-08-22 15:25:00,19.66,19.68,19.63,19.64,15358.0,19.66,19.68,19.63,19.64,15358.0
2022-08-22 15:30:00,19.64,19.67,19.63,19.66,23725.0,19.64,19.67,19.63,19.66,23725.0
2022-08-22 15:35:00,19.66,19.7,19.65,19.65,22691.0,19.66,19.7,19.65,19.65,22691.0
2022-08-22 15:40:00,19.65,19.67,19.6,19.64,24400.0,19.65,19.67,19.6,19.64,24400.0
2022-08-22 15:45:00,19.64,19.73,19.64,19.73,36529.0,19.64,19.73,19.64,19.73,36529.0
2022-08-22 15:50:00,19.72,19.76,19.7,19.73,66276.0,19.72,19.76,19.7,19.73,66276.0
2022-08-22 15:55:00,19.73,19.82,19.71,19.81,160693.0,19.73,19.82,19.71,19.81,160693.0
2022-08-23 09:30:00,20.14,20.24,19.84,20.09,34272.0,20.14,20.24,19.84,20.09,34272.0
2022-08-23 09:35:00,20.1,20.24,20.06,20.07,32387.0,20.1,20.24,20.06,20.07,32387.0
2022-08-23 09:40:00,20.04,20.06,19.93,19.97,7828.0,20.04,20.06,19.93,19.97,7828.0
2022-08-23 09:45:00,19.99,20.17,19.99,20.08,21067.0,19.99,20.17,19.99,20.08,21067.0
2022-08-23 09:50:00,20.07,20.28,20.07,20.28,34132.0,20.07,20.28,20.07,20.28,34132.0
2022-08-23 09:55:00,20.29,20.37,20.19,20.3,11565.0,20.29,20.37,20.19,20.3,11565.0
2022-08-23 10:00:00,20.3,20.33,20.2,20.24,13082.0,20.3,20.33,20.2,20.24,13082.0
2022-08-23 10:05:00,20.25,20.34,20.22,20.25,6800.0,20.25,20.34,20.22,20.25,6800.0
2022-08-23 10:10:00,20.28,20.39,20.28,20.31,14646.0,20.28,20.39,20.28,20.31,14646.0
2022-08-23 10:15:00,20.29,20.42,20.29,20.39,13228.0,20.29,20.42,20.29,20.39,13228.0
2022-08-23 10:20:00,20.39,20.4,20.25,20.25,14631.0,20.39,20.4,20.25,20.25,14631.0
2022-08-23 10:25:00,20.21,20.23,20.05,20.05,19088.0,20.21,20.23,20.05,20.05,19088.0
2022-08-23 10:30:00,20.07,20.15,20.05,20.15,11725.0,20.07,20.15,20.05,20.15,11725.0
2022-08-23 10:35:00,20.16,20.17,20.01,20.01,6360.0,20.16,20.17,20.01,20.01,6360.0
2022-08-23 10:40:00,20.0,20.11,19.96,20.11,13478.0,20.0,20.11,19.96,20.11,13478.0
2022-08-23 10:45:00,20.1,20.11,19.97,19.98,9656.0,20.1,20.11,19.97,19.98,9656.0
2022-08-23 10:50:00,19.99,19.99,19.85,19.85,16729.0,19.99,19.99,19.85,19.85,16729.0
2022-08-23 10:55:00,19.85,19.87,19.79,19.8,43772.0,19.85,19.87,19.79,19.8,43772.0
2022-08-23 11:00:00,19.79,19.79,19.63,19.76,22372.0,19.79,19.79,19.63,19.76,22372.0
2022-08-23 11:05:00,19.77,19.81,19.71,19.71,12302.0,19.77,19.81,19.71,19.71,12302.0
2022-08-23 11:10:00,19.71,19.76,19.69,19.74,24748.0,19.71,19.76,19.69,19.74,24748.0
2022-08-23 11:15:00,19.73,19.8,19.7,19.79,16951.0,19.73,19.8,19.7,19.79,16951.0
2022-08-23 11:20:00,19.79,19.9,19.78,19.88,11569.0,19.79,19.9,19.78,19.88,11569.0
2022-08-23 11:25:00,19.89,19.94,19.85,19.87,11895.0,19.89,19.94,19.85,19.87,11895.0
2022-08-23 11:30:00,19.88,19.95,19.85,19.86,22157.0,19.88,19.95,19.85,19.86,22157.0
2022-08-23 11:35:00,19.87,19.94,19.87,19.9,8317.0,19.87,19.94,19.87,19.9,8317.0
2022-08-23 11:40:00,19.91,19.91,19.79,19.87,8884.0,19.91,19.91,19.79,19.87,8884.0
2022-08-23 11:45:00,19.89,19.9,19.85,19.87,8847.0,19.89,19.9,19.85,19.87,8847.0
2022-08-23 11:50:00,19.88,19.88,19.78,19.8,7401.0,19.88,19.88,19.78,19.8,7401.0
2022-08-23 11:55:00,19.78,19.79,19.74,19.76,6109.0,19.78,19.79,19.74,19.76,6109.0
2022-08-23 12:00:00,19.75,19.75,19.66,19.72,10662.0,19.75,19.75,19.66,19.72,10662.0
2022-08-23 12:05:00,19.71,19.75,19.7,19.73,4761.0,19.71,19.75,19.7,19.73,4761.0
2022-08-23 12:10:00,19.74,19.76,19.73,19.74,4161.0,19.74,19.76,19.73,19.74,4161.0
2022-08-23 12:15:00,19.74,19.74,19.66,19.69,5230.0,19.74,19.74,19.66,19.69,5230.0
2022-08-23 12:20:00,19.68,19.68,19.58,19.59,4944.0,19.68,19.68,19.58,19.59,4944.0
2022-08-23 12:25:00,19.62,19.69,19.6,19.69,17755.0,19.62,19.69,19.6,19.69,17755.0
2022-08-23 12:30:00,19.68,19.73,19.68,19.73,6534.0,19.68,19.73,19.68,19.73,6534.0
2022-08-23 12:35:00,19.75,19.79,19.75,19.76,3720.0,19.75,19.79,19.75,19.76,3720.0
2022-08-23 12:40:00,19.75,19.75,19.69,19.72,8240.0,19.75,19.75,19.69,19.72,8240.0
2022-08-23 12:45:00,19.71,19.71,19.64,19.64,5354.0,19.71,19.71,19.64,19.64,5354.0
2022-08-23 12:50:00,19.65,19.67,19.64,19.67,5862.0,19.65,19.67,19.64,19.67,5862.0
2022-08-23 12:55:00,19.66,19.72,19.65,19.72,4376.0,19.66,19.72,19.65,19.72,4376.0
2022-08-23 13:00:00,19.71,19.75,19.7,19.74,6270.0,19.71,19.75,19.7,19.74,6270.0
2022-08-23 13:05:00,19.74,19.74,19.66,19.69,6208.0,19.74,19.74,19.66,19.69,6208.0
2022-08-23 13:10:00,19.69,19.73,19.68,19.71,7349.0,19.69,19.73,19.68,19.71,7349.0
2022-08-23 13:15:00,19.72,19.74,19.69,19.71,4519.0,19.72,19.74,19.69,19.71,4519.0
2022-08-23 13:20:00,19.71,19.72,19.66,19.66,3395.0,19.71,19.72,19.66,19.66,3395.0
2022-08-23 13:25:00,19.68,19.77,19.68,19.77,4312.0,19.68,19.77,19.68,19.77,4312.0
2022-08-23 13:30:00,19.76,19.78,19.72,19.74,5429.0,19.76,19.78,19.72,19.74,5429.0
2022-08-23 13:35:00,19.73,19.74,19.67,19.67,4360.0,19.73,19.74,19.67,19.67,4360.0
2022-08-23 13:40:00,19.66,19.68,19.63,19.64,5784.0,19.66,19.68,19.63,19.64,5784.0
2022-08-23 13:45:00,19.64,19.68,19.64,19.66,9001.0,19.64,19.68,19.64,19.66,9001.0
2022-08-23 13:50:00,19.65,19.65,19.61,19.62,4935.0,19.65,19.65,19.61,19.62,4935.0
2022-08-23 13:55:00,19.62,19.66,19.61,19.65,6478.0,19.62,19.66,19.61,19.65,6478.0
2022-08-23 14:00:00,19.63,19.65,19.6,19.64,5288.0,19.63,19.65,19.6,19.64,5288.0
2022-08-23 14:05:00,19.64,19.69,19.64,19.68,5052.0,19.64,19.69,19.64,19.68,5052.0
2022-08-23 14:10:00,19.67,19.73,19.67,19.72,4567.0,19.67,19.73,19.67,19.72,4567.0
2022-08-23 14:15:00,19.73,19.76,19.72,19.76,7051.0,19.73,19.76,19.72,19.76,7051.0
2022-08-23 14:20:00,19.77,19.81,19.77,19.8,6176.0,19.77,19.81,19.77,19.8,6176.0
2022-08-23 14:25:00,19.81,19.81,19.78,19.8,6271.0,19.81,19.81,19.78,19.8,6271.0
2022-08-23 14:30:00,19.79,19.79,19.75,19.77,6256.0,19.79,19.79,19.75,19.77,6256.0
2022-08-23 14:35:00,19.77,19.81,19.75,19.8,6761.0,19.77,19.81,19.75,19.8,6761.0
2022-08-23 14:40:00,19.8,19.86,19.8,19.84,6266.0,19.8,19.86,19.8,19.84,6266.0
2022-08-23 14:45:00,19.83,19.83,19.77,19.8,7882.0,19.83,19.83,19.77,19.8,7882.0
2022-08-23 14:50:00,19.79,19.79,19.69,19.69,4761.0,19.79,19.79,19.69,19.69,4761.0
2022-08-23 14:55:00,19.7,19.78,19.69,19.76,8290.0,19.7,19.78,19.69,19.76,8290.0
2022-08-23 15:00:00,19.76,19.77,19.73,19.75,5528.0,19.76,19.77,19.73,19.75,5528.0
2022-08-23 15:05:00,19.76,19.76,19.72,19.72,5452.0,19.76,19.76,19.72,19.72,5452.0
2022-08-23 15:10:00,19.73,19.74,19.7,19.7,7794.0,19.73,19.74,19.7,19.7,7794.0
2022-08-23 15:15:00,19.69,19.76,19.69,19.76,7094.0,19.69,19.76,19.69,19.76,7094.0
2022-08-23 15:20:00,19.76,19.76,19.68,19.68,8951.0,19.76,19.76,19.68,19.68,8951.0
2022-08-23 15:25:00,19.68,19.7,19.67,19.68,8686.0,19.68,19.7,19.67,19.68,8686.0
2022-08-23 15:30:00,19.68,19.74,19.67,19.73,22987.0,19.68,19.74,19.67,19.73,22987.0
2022-08-23 15:35:00,19.73,19.74,19.69,19.71,16201.0,19.73,19.74,19.69,19.71,16201.0
2022-08-23 15:40:00,19.7,19.76,19.7,19.76,17482.0,19.7,19.76,19.7,19.76,17482.0
2022-08-23 15:45:00,19.76,19.79,19.71,19.73,29417.0,19.76,19.79,19.71,19.73,29417.0
2022-08-23 15:50:00,19.72,19.73,19.69,19.73,42005.0,19.72,19.73,19.69,19.73,42005.0
2022-08-23 15:55:00,19.72,19.78,19.71,19.76,96874.0,19.72,19.78,19.71,19.76,96874.0
2022-08-24 09:30:00,19.49,19.7,19.2,19.2,37299.0,19.49,19.7,19.2,19.2,37299.0
2022-08-24 09:35:00,19.22,19.24,19.05,19.23,47448.0,19.22,19.24,19.05,19.23,47448.0
2022-08-24 09:40:00,19.21,19.5,19.19,19.49,48013.0,19.21,19.5,19.19,19.49,48013.0
2022-08-24 09:45:00,19.48,19.56,19.42,19.54,28755.0,19.48,19.56,19.42,19.54,28755.0
2022-08-24 09:50:00,19.52,19.57,19.35,19.38,7790.0,19.52,19.57,19.35,19.38,7790.0
2022-08-24 09:55:00,19.36,19.36,19.23,19.24,4392.0,19.36,19.36,19.23,19.24,4392.0
2022-08-24 10:00:00,19.2,19.43,19.14,19.14,17902.0,19.2,19.43,19.14,19.14,17902.0
2022-08-24 10:05:00,19.16,19.28,19.15,19.15,18534.0,19.16,19.28,19.15,19.15,18534.0
2022-08-24 10:10:00,19.16,19.22,19.09,19.16,15775.0,19.16,19.22,19.09,19.16,15775.0
2022-08-24 10:15:00,19.18,19.27,19.16,19.22,11696.0,19.18,19.27,19.16,19.22,11696.0
2022-08-24 10:20:00,19.23,19.45,19.2,19.42,66809.0,19.23,19.45,19.2,19.42,66809.0
2022-08-24 10:25:00,19.41,19.47,19.38,19.43,9589.0,19.41,19.47,19.38,19.43,9589.0
2022-08-24 10:30:00,19.43,19.51,19.38,19.46,70502.0,19.43,19.51,19.38,19.46,70502.0
2022-08-24 10:35:00,19.46,19.48,19.39,19.42,16468.0,19.46,19.48,19.39,19.42,16468.0
2022-08-24 10:40:00,19.41,19.41,19.27,19.34,25499.0,19.41,19.41,19.27,19.34,25499.0
2022-08-24 10:45:00,19.33,19.35,19.26,19.28,11046.0,19.33,19.35,19.26,19.28,11046.0
2022-08-24 10:50:00,19.27,19.38,19.24,19.35,25998.0,19.27,19.38,19.24,19.35,25998.0
2022-08-24 10:55:00,19.33,19.5,19.26,19.42,49153.0,19.33,19.5,19.26,19.42,49153.0
2022-08-24 11:00:00,19.42,19.45,19.36,19.38,9253.0,19.42,19.45,19.36,19.38,9253.0
2022-08-24 11:05:00,19.39,19.41,19.36,19.39,4870.0,19.39,19.41,19.36,19.39,4870.0
2022-08-24 11:10:00,19.39,19.44,19.36,19.44,5057.0,19.39,19.44,19.36,19.44,5057.0
2022-08-24 11:15:00,19.45,19.54,19.42,19.42,54112.0,19.45,19.54,19.42,19.42,54112.0
2022-08-24 11:20:00,19.43,19.43,19.35,19.36,5907.0,19.43,19.43,19.35,19.36,5907.0
2022-08-24 11:25:00,19.34,19.37,19.33,19.35,12020.0,19.34,19.37,19.33,19.35,12020.0
2022-08-24 11:30:00,19.37,19.38,19.32,19.35,7804.0,19.37,19.38,19.32,19.35,7804.0
2022-08-24 11:35:00,19.35,19.37,19.31,19.32,6438.0,19.35,19.37,19.31,19.32,6438.0
2022-08-24 11:40:00,19.33,19.4,19.32,19.4,4570.0,19.33,19.4,19.32,19.4,4570.0
2022-08-24 11:45:00,19.4,19.43,19.38,19.4,5691.0,19.4,19.43,19.38,19.4,5691.0
2022-08-24 11:50:00,19.39,19.44,19.39,19.41,6549.0,19.39,19.44,19.39,19.41,6549.0
2022-08-24 11:55:00,19.42,19.46,19.39,19.44,6301.0,19.42,19.46,19.39,19.44,6301.0
2022-08-24 12:00:00,19.45,19.49,19.44,19.48,5317.0,19.45,19.49,19.44,19.48,5317.0
2022-08-24 12:05:00,19.48,19.54,19.48,19.53,17176.0,19.48,19.54,19.48,19.53,17176.0
2022-08-24 12:10:00,19.53,19.58,19.53,19.58,6099.0,19.53,19.58,19.53,19.58,6099.0
2022-08-24 12:15:00,19.58,19.66,19.58,19.65,12936.0,19.58,19.66,19.58,19.65,12936.0
2022-08-24 12:20:00,19.64,19.64,19.54,19.57,7011.0,19.64,19.64,19.54,19.57,7011.0
2022-08-24 12:25:00,19.58,19.6,19.51,19.51,8937.0,19.58,19.6,19.51,19.51,8937.0
2022-08-24 12:30:00,19.51,19.53,19.37,19.42,40104.0,19.51,19.53,19.37,19.42,40104.0
2022-08-24 12:35:00,19.43,19.43,19.35,19.38,11171.0,19.43,19.43,19.35,19.38,11171.0
2022-08-24 12:40:00,19.39,19.41,19.33,19.37,7913.0,19.39,19.41,19.33,19.37,7913.0
2022-08-24 12:45:00,19.37,19.41,19.36,19.36,9345.0,19.37,19.41,19.36,19.36,9345.0
2022-08-24 12:50:00,19.36,19.37,19.31,19.35,9682.0,19.36,19.37,19.31,19.35,9682.0
2022-08-24 12:55:00,19.37,19.38,19.32,19.33,10445.0,19.37,19.38,19.32,19.33,10445.0
2022-08-24 13:00:00,19.33,19.35,19.3,19.31,9432.0,19.33,19.35,19.3,19.31,9432.0
2022-08-24 13:05:00,19.3,19.39,19.28,19.39,14766.0,19.3,19.39,19.28,19.39,14766.0
2022-08-24 13:10:00,19.39,19.4,19.36,19.38,7605.0,19.39,19.4,19.36,19.38,7605.0
2022-08-24 13:15:00,19.38,19.43,19.38,19.42,8139.0,19.38,19.43,19.38,19.42,8139.0
2022-08-24 13:20:00,19.44,19.45,19.39,19.4,4474.0,19.44,19.45,19.39,19.4,4474.0
2022-08-24 13:25:00,19.41,19.41,19.3,19.3,7044.0,19.41,19.41,19.3,19.3,7044.0
2022-08-24 13:30:00,19.29,19.29,19.25,19.27,14780.0,19.29,19.29,19.25,19.27,14780.0
2022-08-24 13:35:00,19.28,19.3,19.26,19.3,10682.0,19.28,19.3,19.26,19.3,10682.0
2022-08-24 13:40:00,19.3,19.3,19.25,19.27,12247.0,19.3,19.3,19.25,19.27,12247.0
2022-08-24 13:45:00,19.26,19.29,19.23,19.26,13752.0,19.26,19.29,19.23,19.26,13752.0
2022-08-24 13:50:00,19.25,19.28,19.23,19.23,12718.0,19.25,19.28,19.23,19.23,12718.0
2022-08-24 13:55:00,19.23,19.25,19.2,19.21,21321.0,19.23,19.25,19.2,19.21,21321.0
2022-08-24 14:00:00,19.2,19.2,19.14,19.19,12010.0,19.2,19.2,19.14,19.19,12010.0
2022-08-24 14:05:00,19.18,19.25,19.17,19.21,11650.0,19.18,19.25,19.17,19.21,11650.0
2022-08-24 14:10:00,19.19,19.2,19.15,19.16,10403.0,19.19,19.2,19.15,19.16,10403.0
2022-08-24 14:15:00,19.16,19.16,19.1,19.11,20384.0,19.16,19.16,19.1,19.11,20384.0
2022-08-24 14:20:00,19.11,19.13,19.07,19.1,40744.0,19.11,19.13,19.07,19.1,40744.0
2022-08-24 14:25:00,19.11,19.15,19.08,19.13,17148.0,19.11,19.15,19.08,19.13,17148.0
2022-08-24 14:30:00,19.14,19.22,19.13,19.19,27149.0,19.14,19.22,19.13,19.19,27149.0
2022-08-24 14:35:00,19.18,19.2,19.13,19.2,21615.0,19.18,19.2,19.13,19.2,21615.0
2022-08-24 14:40:00,19.19,19.21,19.18,19.19,14826.0,19.19,19.21,19.18,19.19,14826.0
2022-08-24 14:45:00,19.19,19.2,19.12,19.13,20158.0,19.19,19.2,19.12,19.13,20158.0
2022-08-24 14:50:00,19.12,19.12,19.06,19.09,23328.0,19.12,19.12,19.06,19.09,23328.0
2022-08-24 14:55:00,19.09,19.11,19.08,19.1,19976.0,19.09,19.11,19.08,19.1,19976.0
2022-08-24 15:00:00,19.1,19.1,19.05,19.06,25452.0,19.1,19.1,19.05,19.06,25452.0
2022-08-24 15:05:00,19.05,19.09,19.02,19.02,35059.0,19.05,19.09,19.02,19.02,35059.0
2022-08-24 15:10:00,19.02,19.03,18.99,19.02,36980.0,19.02,19.03,18.99,19.02,36980.0
2022-08-24 15:15:00,19.02,19.02,18.99,19.01,46813.0,19.02,19.02,18.99,19.01,46813.0
2022-08-24 15:20:00,19.01,19.01,18.96,18.97,81914.0,19.01,19.01,18.96,18.97,81914.0
2022-08-24 15:25:00,18.96,18.97,18.85,18.86,46907.0,18.96,18.97,18.85,18.86,46907.0
2022-08-24 15:30:00,18.86,18.89,18.83,18.84,154351.0,18.86,18.89,18.83,18.84,154351.0
2022-08-24 15:35:00,18.83,18.87,18.78,18.86,81633.0,18.83,18.87,18.78,18.86,81633.0
2022-08-24 15:40:00,18.86,18.87,18.83,18.85,78887.0,18.86,18.87,18.83,18.85,78887.0
2022-08-24 15:45:00,18.85,18.91,18.83,18.9,78874.0,18.85,18.91,18.83,18.9,78874.0
2022-08-24 15:50:00,18.9,18.91,18.83,18.84,124909.0,18.9,18.91,18.83,18.84,124909.0
2022-08-24 15:55:00,18.84,18.84,18.62,18.67,388755.0,18.84,18.84,18.62,18.67,388755.0
2022-08-25 09:30:00,16.08,16.54,15.87,16.38,376357.0,16.08,16.54,15.87,16.38,376357.0
2022-08-25 09:35:00,16.37,16.86,16.35,16.82,290712.0,16.37,16.86,16.35,16.82,290712.0
2022-08-25 09:40:00,16.83,17.34,16.68,17.2,254404.0,16.83,17.34,16.68,17.2,254404.0
2022-08-25 09:45:00,17.25,17.67,17.13,17.53,265263.0,17.25,17.67,17.13,17.53,265263.0
2022-08-25 09:50:00,17.53,17.6,17.4,17.52,208729.0,17.53,17.6,17.4,17.52,208729.0
2022-08-25 09:55:00,17.54,17.83,17.41,17.7,171438.0,17.54,17.83,17.41,17.7,171438.0
2022-08-25 10:00:00,17.69,18.05,17.69,17.95,208357.0,17.69,18.05,17.69,17.95,208357.0
2022-08-25 10:05:00,17.95,18.22,17.84,18.18,167065.0,17.95,18.22,17.84,18.18,167065.0
2022-08-25 10:10:00,18.18,18.32,18.0,18.24,195938.0,18.18,18.32,18.0,18.24,195938.0
2022-08-25 10:15:00,18.25,18.48,18.11,18.46,184136.0,18.25,18.48,18.11,18.46,184136.0
2022-08-25 10:20:00,18.46,18.73,18.41,18.7,241300.0,18.46,18.73,18.41,18.7,241300.0
2022-08-25 10:25:00,18.7,18.97,18.5,18.96,312837.0,18.7,18.97,18.5,18.96,312837.0
2022-08-25 10:30:00,18.97,19.15,18.84,19.1,267906.0,18.97,19.15,18.84,19.1,267906.0
2022-08-25 10:35:00,19.12,19.12,18.74,18.79,193170.0,19.12,19.12,18.74,18.79,193170.0
2022-08-25 10:40:00,18.78,19.22,18.78,19.12,141978.0,18.78,19.22,18.78,19.12,141978.0
2022-08-25 10:45:00,19.13,19.24,18.76,18.79,126602.0,19.13,19.24,18.76,18.79,126602.0
2022-08-25 10:50:00,18.8,18.93,18.53,18.59,129245.0,18.8,18.93,18.53,18.59,129245.0
2022-08-25 10:55:00,18.62,18.74,18.53,18.54,99325.0,18.62,18.74,18.53,18.54,99325.0
2022-08-25 11:00:00,18.53,18.57,18.37,18.39,126570.0,18.53,18.57,18.37,18.39,126570.0
2022-08-25 11:05:00,18.41,18.46,18.32,18.39,150174.0,18.41,18.46,18.32,18.39,150174.0
2022-08-25 11:10:00,18.38,18.38,18.19,18.21,240468.0,18.38,18.38,18.19,18.21,240468.0
2022-08-25 11:15:00,18.21,18.21,17.86,17.87,173215.0,18.21,18.21,17.86,17.87,173215.0
2022-08-25 11:20:00,17.87,17.88,17.67,17.71,195098.0,17.87,17.88,17.67,17.71,195098.0
2022-08-25 11:25:00,17.71,17.76,17.64,17.66,306584.0,17.71,17.76,17.64,17.66,306584.0
2022-08-25 11:30:00,17.67,17.94,17.62,17.89,128175.0,17.67,17.94,17.62,17.89,128175.0
2022-08-25 11:35:00,17.91,17.91,17.67,17.72,54524.0,17.91,17.91,17.67,17.72,54524.0
2022-08-25 11:40:00,17.73,17.73,17.51,17.64,109019.0,17.73,17.73,17.51,17.64,109019.0
2022-08-25 11:45:00,17.64,17.74,17.58,17.64,68386.0,17.64,17.74,17.58,17.64,68386.0
2022-08-25 11:50:00,17.63,17.68,17.52,17.54,70012.0,17.63,17.68,17.52,17.54,70012.0
2022-08-25 11:55:00,17.55,17.58,17.5,17.55,28998.0,17.55,17.58,17.5,17.55,28998.0
2022-08-25 12:00:00,17.55,17.64,17.49,17.55,35425.0,17.55,17.64,17.49,17.55,35425.0
2022-08-25 12:05:00,17.55,17.63,17.51,17.57,40596.0,17.55,17.63,17.51,17.57,40596.0
2022-08-25 12:10:00,17.57,17.68,17.54,17.54,51069.0,17.57,17.68,17.54,17.54,51069.0
2022-08-25 12:15:00,17.56,17.67,17.5,17.65,32077.0,17.56,17.67,17.5,17.65,32077.0
2022-08-25 12:20:00,17.66,17.68,17.5,17.58,94124.0,17.66,17.68,17.5,17.58,94124.0
2022-08-25 12:25:00,17.58,17.58,17.41,17.52,86382.0,17.58,17.58,17.41,17.52,86382.0
2022-08-25 12:30:00,17.53,17.66,17.53,17.57,63188.0,17.53,17.66,17.53,17.57,63188.0
2022-08-25 12:35:00,17.56,17.65,17.5,17.54,48736.0,17.56,17.65,17.5,17.54,48736.0
2022-08-25 12:40:00,17.55,17.56,17.46,17.53,26458.0,17.55,17.56,17.46,17.53,26458.0
2022-08-25 12:45:00,17.53,17.59,17.27,17.28,64666.0,17.53,17.59,17.27,17.28,64666.0
2022-08-25 12:50:00,17.28,17.53,17.25,17.47,63661.0,17.28,17.53,17.25,17.47,63661.0
2022-08-25 12:55:00,17.46,17.46,17.3,17.37,48855.0,17.46,17.46,17.3,17.37,48855.0
2022-08-25 13:00:00,17.37,17.46,17.29,17.3,45442.0,17.37,17.46,17.29,17.3,45442.0
2022-08-25 13:05:00,17.3,17.39,17.25,17.29,34990.0,17.3,17.39,17.25,17.29,34990.0
2022-08-25 13:10:00,17.28,17.61,17.28,17.54,118481.0,17.28,17.61,17.28,17.54,118481.0
2022-08-25 13:15:00,17.52,17.53,17.36,17.45,54336.0,17.52,17.53,17.36,17.45,54336.0
2022-08-25 13:20:00,17.44,17.45,17.36,17.37,24798.0,17.44,17.45,17.36,17.37,24798.0
2022-08-25 13:25:00,17.37,17.39,17.15,17.22,70481.0,17.37,17.39,17.15,17.22,70481.0
2022-08-25 13:30:00,17.21,17.21,17.05,17.18,84676.0,17.21,17.21,17.05,17.18,84676.0
2022-08-25 13:35:00,17.18,17.42,17.15,17.39,61843.0,17.18,17.42,17.15,17.39,61843.0
2022-08-25 13:40:00,17.39,17.55,17.39,17.45,67237.0,17.39,17.55,17.39,17.45,67237.0
2022-08-25 13:45:00,17.46,17.47,17.32,17.32,71085.0,17.46,17.47,17.32,17.32,71085.0
2022-08-25 13:50:00,17.32,17.33,17.12,17.18,69822.0,17.32,17.33,17.12,17.18,69822.0
2022-08-25 13:55:00,17.17,17.22,17.15,17.22,34375.0,17.17,17.22,17.15,17.22,34375.0
2022-08-25 14:00:00,17.21,17.28,17.03,17.09,111915.0,17.21,17.28,17.03,17.09,111915.0
2022-08-25 14:05:00,17.07,17.19,17.05,17.09,38544.0,17.07,17.19,17.05,17.09,38544.0
2022-08-25 14:10:00,17.11,17.11,17.0,17.08,48561.0,17.11,17.11,17.0,17.08,48561.0
2022-08-25 14:15:00,17.08,17.14,17.06,17.07,51241.0,17.08,17.14,17.06,17.07,51241.0
2022-08-25 14:20:00,17.07,17.07,16.96,17.05,95091.0,17.07,17.07,16.96,17.05,95091.0
2022-08-25 14:25:00,17.04,17.05,16.84,16.97,67998.0,17.04,17.05,16.84,16.97,67998.0
2022-08-25 14:30:00,16.97,17.17,16.97,17.13,41933.0,16.97,17.17,16.97,17.13,41933.0
2022-08-25 14:35:00,17.14,17.15,16.98,16.98,46647.0,17.14,17.15,16.98,16.98,46647.0
2022-08-25 14:40:00,16.97,17.1,16.93,17.05,55978.0,16.97,17.1,16.93,17.05,55978.0
2022-08-25 14:45:00,17.05,17.09,17.02,17.05,27363.0,17.05,17.09,17.02,17.05,27363.0
2022-08-25 14:50:00,17.06,17.06,16.99,17.05,44902.0,17.06,17.06,16.99,17.05,44902.0
2022-08-25 14:55:00,17.07,17.08,16.99,17.01,33487.0,17.07,17.08,16.99,17.01,33487.0
2022-08-25 15:00:00,17.01,17.04,17.0,17.04,42719.0,17.01,17.04,17.0,17.04,42719.0
2022-08-25 15:05:00,17.04,17.12,16.97,16.97,55774.0,17.04,17.12,16.97,16.97,55774.0
2022-08-25 15:10:00,16.97,17.01,16.93,16.99,50433.0,16.97,17.01,16.93,16.99,50433.0
2022-08-25 15:15:00,16.99,17.08,16.97,17.06,46874.0,16.99,17.08,16.97,17.06,46874.0
2022-08-25 15:20:00,17.07,17.14,17.06,17.12,31724.0,17.07,17.14,17.06,17.12,31724.0
2022-08-25 15:25:00,17.12,17.2,16.96,16.96,48128.0,17.12,17.2,16.96,16.96,48128.0
2022-08-25 15:30:00,16.96,17.05,16.94,17.0,68428.0,16.96,17.05,16.94,17.0,68428.0
2022-08-25 15:35:00,16.99,17.1,16.99,17.04,53958.0,16.99,17.1,16.99,17.04,53958.0
2022-08-25 15:40:00,17.03,17.19,17.03,17.11,73944.0,17.03,17.19,17.03,17.11,73944.0
2022-08-25 15:45:00,17.11,17.2,17.1,17.17,88424.0,17.11,17.2,17.1,17.17,88424.0
2022-08-25 15:50:00,17.16,17.25,17.13,17.17,179946.0,17.16,17.25,17.13,17.17,179946.0
2022-08-25 15:55:00,17.16,17.44,17.16,17.44,452937.0,17.16,17.44,17.16,17.44,452937.0
2022-08-26 09:30:00,17.43,17.56,17.21,17.25,90808.0,17.43,17.56,17.21,17.25,90808.0
2022-08-26 09:35:00,17.23,17.28,17.0,17.25,64128.0,17.23,17.28,17.0,17.25,64128.0
2022-08-26 09:40:00,17.22,17.27,17.06,17.25,55439.0,17.22,17.27,17.06,17.25,55439.0
2022-08-26 09:45:00,17.23,17.25,17.04,17.04,40897.0,17.23,17.25,17.04,17.04,40897.0
2022-08-26 09:50:00,17.05,17.09,16.95,17.04,67545.0,17.05,17.09,16.95,17.04,67545.0
2022-08-26 09:55:00,17.04,17.21,16.94,17.16,53356.0,17.04,17.21,16.94,17.16,53356.0
2022-08-26 10:00:00,17.14,17.16,16.72,16.79,56844.0,17.14,17.16,16.72,16.79,56844.0
2022-08-26 10:05:00,16.78,17.16,16.77,17.14,69048.0,16.78,17.16,16.77,17.14,69048.0
2022-08-26 10:10:00,17.16,17.2,17.02,17.08,47253.0,17.16,17.2,17.02,17.08,47253.0
2022-08-26 10:15:00,17.08,17.1,16.91,17.07,55026.0,17.08,17.1,16.91,17.07,55026.0
2022-08-26 10:20:00,17.08,17.08,16.88,16.88,58871.0,17.08,17.08,16.88,16.88,58871.0
2022-08-26 10:25:00,16.89,16.93,16.75,16.8,68862.0,16.89,16.93,16.75,16.8,68862.0
2022-08-26 10:30:00,16.79,16.8,16.62,16.67,47698.0,16.79,16.8,16.62,16.67,47698.0
2022-08-26 10:35:00,16.67,16.76,16.54,16.55,53464.0,16.67,16.76,16.54,16.55,53464.0
2022-08-26 10:40:00,16.56,16.66,16.54,16.62,36535.0,16.56,16.66,16.54,16.62,36535.0
2022-08-26 10:45:00,16.63,16.66,16.54,16.57,37834.0,16.63,16.66,16.54,16.57,37834.0
2022-08-26 10:50:00,16.56,16.56,16.4,16.53,39839.0,16.56,16.56,16.4,16.53,39839.0
2022-08-26 10:55:00,16.53,16.55,16.48,16.54,33012.0,16.53,16.55,16.48,16.54,33012.0
2022-08-26 11:00:00,16.56,16.6,16.45,16.45,19591.0,16.56,16.6,16.45,16.45,19591.0
2022-08-26 11:05:00,16.45,16.48,16.36,16.41,38785.0,16.45,16.48,16.36,16.41,38785.0
2022-08-26 11:10:00,16.41,16.48,16.39,16.48,29487.0,16.41,16.48,16.39,16.48,29487.0
2022-08-26 11:15:00,16.48,16.5,16.36,16.39,34449.0,16.48,16.5,16.36,16.39,34449.0
2022-08-26 11:20:00,16.39,16.44,16.36,16.44,37912.0,16.39,16.44,16.36,16.44,37912.0
2022-08-26 11:25:00,16.44,16.48,16.36,16.37,27838.0,16.44,16.48,16.36,16.37,27838.0
2022-08-26 11:30:00,16.37,16.43,16.35,16.39,28252.0,16.37,16.43,16.35,16.39,28252.0
2022-08-26 11:35:00,16.38,16.42,16.29,16.31,36309.0,16.38,16.42,16.29,16.31,36309.0
2022-08-26 11:40:00,16.31,16.36,16.26,16.32,36723.0,16.31,16.36,16.26,16.32,36723.0
2022-08-26 11:45:00,16.33,16.36,16.3,16.3,19308.0,16.33,16.36,16.3,16.3,19308.0
2022-08-26 11:50:00,16.29,16.33,16.27,16.32,22820.0,16.29,16.33,16.27,16.32,22820.0
2022-08-26 11:55:00,16.33,16.33,16.19,16.21,47241.0,16.33,16.33,16.19,16.21,47241.0
2022-08-26 12:00:00,16.21,16.22,16.12,16.18,34832.0,16.21,16.22,16.12,16.18,34832.0
2022-08-26 12:05:00,16.17,16.23,16.15,16.21,43473.0,16.17,16.23,16.15,16.21,43473.0
2022-08-26 12:10:00,16.22,16.35,16.21,16.3,31442.0,16.22,16.35,16.21,16.3,31442.0
2022-08-26 12:15:00,16.3,16.35,16.28,16.32,24666.0,16.3,16.35,16.28,16.32,24666.0
2022-08-26 12:20:00,16.32,16.33,16.17,16.18,21381.0,16.32,16.33,16.17,16.18,21381.0
2022-08-26 12:25:00,16.19,16.24,16.18,16.21,21919.0,16.19,16.24,16.18,16.21,21919.0
2022-08-26 12:30:00,16.21,16.22,16.13,16.13,21022.0,16.21,16.22,16.13,16.13,21022.0
2022-08-26 12:35:00,16.14,16.22,16.13,16.22,24216.0,16.14,16.22,16.13,16.22,24216.0
2022-08-26 12:40:00,16.23,16.29,16.2,16.24,28735.0,16.23,16.29,16.2,16.24,28735.0
2022-08-26 12:45:00,16.25,16.32,16.23,16.25,19352.0,16.25,16.32,16.23,16.25,19352.0
2022-08-26 12:50:00,16.25,16.25,16.1,16.15,26424.0,16.25,16.25,16.1,16.15,26424.0
2022-08-26 12:55:00,16.16,16.17,16.1,16.1,18191.0,16.16,16.17,16.1,16.1,18191.0
2022-08-26 13:00:00,16.12,16.13,16.06,16.07,83323.0,16.12,16.13,16.06,16.07,83323.0
2022-08-26 13:05:00,16.07,16.12,16.06,16.08,30061.0,16.07,16.12,16.06,16.08,30061.0
2022-08-26 13:10:00,16.07,16.15,16.07,16.13,33505.0,16.07,16.15,16.07,16.13,33505.0
2022-08-26 13:15:00,16.13,16.13,16.07,16.08,23166.0,16.13,16.13,16.07,16.08,23166.0
2022-08-26 13:20:00,16.07,16.08,16.02,16.03,37570.0,16.07,16.08,16.02,16.03,37570.0
2022-08-26 13:25:00,16.04,16.04,15.91,15.93,94432.0,16.04,16.04,15.91,15.93,94432.0
2022-08-26 13:30:00,15.93,15.98,15.91,15.95,37165.0,15.93,15.98,15.91,15.95,37165.0
2022-08-26 13:35:00,15.94,16.07,15.94,16.07,35717.0,15.94,16.07,15.94,16.07,35717.0
2022-08-26 13:40:00,16.07,16.07,15.99,16.04,25079.0,16.07,16.07,15.99,16.04,25079.0
2022-08-26 13:45:00,16.03,16.03,15.98,15.98,35873.0,16.03,16.03,15.98,15.98,35873.0
2022-08-26 13:50:00,15.97,16.02,15.94,15.99,44382.0,15.97,16.02,15.94,15.99,44382.0
2022-08-26 13:55:00,15.99,16.0,15.97,15.99,38169.0,15.99,16.0,15.97,15.99,38169.0
2022-08-26 14:00:00,15.99,16.04,15.98,16.0,39874.0,15.99,16.04,15.98,16.0,39874.0
2022-08-26 14:05:00,15.99,16.03,15.97,15.98,31955.0,15.99,16.03,15.97,15.98,31955.0
2022-08-26 14:10:00,15.98,16.02,15.94,15.96,47272.0,15.98,16.02,15.94,15.96,47272.0
2022-08-26 14:15:00,15.95,15.98,15.88,15.91,38157.0,15.95,15.98,15.88,15.91,38157.0
2022-08-26 14:20:00,15.91,15.99,15.9,15.92,53804.0,15.91,15.99,15.9,15.92,53804.0
2022-08-26 14:25:00,15.91,15.95,15.85,15.94,39169.0,15.91,15.95,15.85,15.94,39169.0
2022-08-26 14:30:00,15.93,16.04,15.93,16.0,36691.0,15.93,16.04,15.93,16.0,36691.0
2022-08-26 14:35:00,16.0,16.01,15.95,15.97,28945.0,16.0,16.01,15.95,15.97,28945.0
2022-08-26 14:40:00,15.98,16.0,15.98,15.99,12573.0,15.98,16.0,15.98,15.99,12573.0
2022-08-26 14:45:00,15.99,16.0,15.9,15.92,45714.0,15.99,16.0,15.9,15.92,45714.0
2022-08-26 14:50:00,15.92,15.92,15.8,15.81,61365.0,15.92,15.92,15.8,15.81,61365.0
2022-08-26 14:55:00,15.82,15.83,15.78,15.79,50833.0,15.82,15.83,15.78,15.79,50833.0
2022-08-26 15:00:00,15.78,15.81,15.7,15.73,64878.0,15.78,15.81,15.7,15.73,64878.0
2022-08-26 15:05:00,15.73,15.77,15.66,15.66,50805.0,15.73,15.77,15.66,15.66,50805.0
2022-08-26 15:10:00,15.66,15.71,15.65,15.71,41078.0,15.66,15.71,15.65,15.71,41078.0
2022-08-26 15:15:00,15.71,15.8,15.7,15.8,47482.0,15.71,15.8,15.7,15.8,47482.0
2022-08-26 15:20:00,15.8,15.8,15.72,15.72,40598.0,15.8,15.8,15.72,15.72,40598.0
2022-08-26 15:25:00,15.73,15.79,15.72,15.77,47049.0,15.73,15.79,15.72,15.77,47049.0
2022-08-26 15:30:00,15.77,15.79,15.7,15.71,50662.0,15.77,15.79,15.7,15.71,50662.0
2022-08-26 15:35:00,15.7,15.74,15.66,15.74,72644.0,15.7,15.74,15.66,15.74,72644.0
2022-08-26 15:40:00,15.74,15.78,15.7,15.76,106177.0,15.74,15.78,15.7,15.76,106177.0
2022-08-26 15:45:00,15.76,15.81,15.74,15.79,112978.0,15.76,15.81,15.74,15.79,112978.0
2022-08-26 15:50:00,15.79,15.95,15.79,15.92,170357.0,15.79,15.95,15.79,15.92,170357.0
2022-08-26 15:55:00,15.92,15.95,15.86,15.87,356633.0,15.92,15.95,15.86,15.87,356633.0
2022-08-29 09:30:00,15.87,15.87,15.51,15.83,70904.0,15.87,15.87,15.51,15.83,70904.0
2022-08-29 09:35:00,15.84,15.87,15.66,15.74,29842.0,15.84,15.87,15.66,15.74,29842.0
2022-08-29 09:40:00,15.76,15.9,15.7,15.73,26388.0,15.76,15.9,15.7,15.73,26388.0
2022-08-29 09:45:00,15.72,15.97,15.71,15.9,36922.0,15.72,15.97,15.71,15.9,36922.0
2022-08-29 09:50:00,15.91,16.02,15.77,15.89,49331.0,15.91,16.02,15.77,15.89,49331.0
2022-08-29 09:55:00,15.89,15.92,15.67,15.67,29087.0,15.89,15.92,15.67,15.67,29087.0
2022-08-29 10:00:00,15.66,15.72,15.53,15.6,36369.0,15.66,15.72,15.53,15.6,36369.0
2022-08-29 10:05:00,15.59,15.66,15.54,15.57,28657.0,15.59,15.66,15.54,15.57,28657.0
2022-08-29 10:10:00,15.57,15.65,15.54,15.64,26025.0,15.57,15.65,15.54,15.64,26025.0
2022-08-29 10:15:00,15.65,15.77,15.63,15.67,26087.0,15.65,15.77,15.63,15.67,26087.0
2022-08-29 10:20:00,15.67,15.68,15.55,15.63,35898.0,15.67,15.68,15.55,15.63,35898.0
2022-08-29 10:25:00,15.61,15.63,15.53,15.54,18962.0,15.61,15.63,15.53,15.54,18962.0
2022-08-29 10:30:00,15.56,15.57,15.44,15.44,32536.0,15.56,15.57,15.44,15.44,32536.0
2022-08-29 10:35:00,15.45,15.5,15.34,15.37,87381.0,15.45,15.5,15.34,15.37,87381.0
2022-08-29 10:40:00,15.37,15.51,15.28,15.47,72660.0,15.37,15.51,15.28,15.47,72660.0
2022-08-29 10:45:00,15.48,15.55,15.46,15.51,30596.0,15.48,15.55,15.46,15.51,30596.0
2022-08-29 10:50:00,15.52,15.54,15.48,15.52,26771.0,15.52,15.54,15.48,15.52,26771.0
2022-08-29 10:55:00,15.52,15.6,15.51,15.56,24023.0,15.52,15.6,15.51,15.56,24023.0
2022-08-29 11:00:00,15.58,15.63,15.58,15.61,16792.0,15.58,15.63,15.58,15.61,16792.0
2022-08-29 11:05:00,15.62,15.63,15.54,15.57,14662.0,15.62,15.63,15.54,15.57,14662.0
2022-08-29 11:10:00,15.57,15.58,15.53,15.54,16075.0,15.57,15.58,15.53,15.54,16075.0
2022-08-29 11:15:00,15.54,15.58,15.49,15.57,22055.0,15.54,15.58,15.49,15.57,22055.0
2022-08-29 11:20:00,15.58,15.62,15.55,15.6,13859.0,15.58,15.62,15.55,15.6,13859.0
2022-08-29 11:25:00,15.6,15.6,15.52,15.52,14892.0,15.6,15.6,15.52,15.52,14892.0
2022-08-29 11:30:00,15.52,15.55,15.47,15.54,38642.0,15.52,15.55,15.47,15.54,38642.0
2022-08-29 11:35:00,15.54,15.57,15.51,15.51,21229.0,15.54,15.57,15.51,15.51,21229.0
2022-08-29 11:40:00,15.51,15.55,15.5,15.5,11043.0,15.51,15.55,15.5,15.5,11043.0
2022-08-29 11:45:00,15.5,15.57,15.5,15.55,10584.0,15.5,15.57,15.5,15.55,10584.0
2022-08-29 11:50:00,15.56,15.57,15.54,15.55,36521.0,15.56,15.57,15.54,15.55,36521.0
2022-08-29 11:55:00,15.56,15.6,15.56,15.56,11279.0,15.56,15.6,15.56,15.56,11279.0
2022-08-29 12:00:00,15.57,15.57,15.46,15.5,21119.0,15.57,15.57,15.46,15.5,21119.0
2022-08-29 12:05:00,15.5,15.51,15.45,15.45,16691.0,15.5,15.51,15.45,15.45,16691.0
2022-08-29 12:10:00,15.45,15.45,15.37,15.41,31279.0,15.45,15.45,15.37,15.41,31279.0
2022-08-29 12:15:00,15.41,15.42,15.37,15.42,22104.0,15.41,15.42,15.37,15.42,22104.0
2022-08-29 12:20:00,15.42,15.42,15.38,15.4,17746.0,15.42,15.42,15.38,15.4,17746.0
2022-08-29 12:25:00,15.39,15.39,15.35,15.37,18410.0,15.39,15.39,15.35,15.37,18410.0
2022-08-29 12:30:00,15.37,15.37,15.35,15.36,11475.0,15.37,15.37,15.35,15.36,11475.0
2022-08-29 12:35:00,15.36,15.37,15.31,15.32,33750.0,15.36,15.37,15.31,15.32,33750.0
2022-08-29 12:40:00,15.31,15.32,15.25,15.28,24260.0,15.31,15.32,15.25,15.28,24260.0
2022-08-29 12:45:00,15.28,15.41,15.26,15.38,37367.0,15.28,15.41,15.26,15.38,37367.0
2022-08-29 12:50:00,15.38,15.38,15.32,15.35,25942.0,15.38,15.38,15.32,15.35,25942.0
2022-08-29 12:55:00,15.35,15.35,15.31,15.31,21057.0,15.35,15.35,15.31,15.31,21057.0
2022-08-29 13:00:00,15.31,15.33,15.3,15.33,17646.0,15.31,15.33,15.3,15.33,17646.0
2022-08-29 13:05:00,15.33,15.33,15.26,15.3,17404.0,15.33,15.33,15.26,15.3,17404.0
2022-08-29 13:10:00,15.31,15.34,15.3,15.34,12380.0,15.31,15.34,15.3,15.34,12380.0
2022-08-29 13:15:00,15.34,15.35,15.26,15.28,29537.0,15.34,15.35,15.26,15.28,29537.0
2022-08-29 13:20:00,15.27,15.33,15.27,15.31,19534.0,15.27,15.33,15.27,15.31,19534.0
2022-08-29 13:25:00,15.32,15.34,15.3,15.3,20972.0,15.32,15.34,15.3,15.3,20972.0
2022-08-29 13:30:00,15.3,15.3,15.27,15.28,21807.0,15.3,15.3,15.27,15.28,21807.0
2022-08-29 13:35:00,15.29,15.29,15.26,15.26,28194.0,15.29,15.29,15.26,15.26,28194.0
2022-08-29 13:40:00,15.27,15.35,15.26,15.33,38577.0,15.27,15.35,15.26,15.33,38577.0
2022-08-29 13:45:00,15.33,15.34,15.3,15.33,23216.0,15.33,15.34,15.3,15.33,23216.0
2022-08-29 13:50:00,15.33,15.33,15.29,15.31,17161.0,15.33,15.33,15.29,15.31,17161.0
2022-08-29 13:55:00,15.31,15.31,15.28,15.29,34532.0,15.31,15.31,15.28,15.29,34532.0
2022-08-29 14:00:00,15.29,15.32,15.29,15.31,14810.0,15.29,15.32,15.29,15.31,14810.0
2022-08-29 14:05:00,15.32,15.38,15.3,15.35,37311.0,15.32,15.38,15.3,15.35,37311.0
2022-08-29 14:10:00,15.35,15.35,15.27,15.28,20415.0,15.35,15.35,15.27,15.28,20415.0
2022-08-29 14:15:00,15.28,15.28,15.26,15.27,27481.0,15.28,15.28,15.26,15.27,27481.0
2022-08-29 14:20:00,15.27,15.31,15.26,15.27,28927.0,15.27,15.31,15.26,15.27,28927.0
2022-08-29 14:25:00,15.27,15.28,15.24,15.25,34326.0,15.27,15.28,15.24,15.25,34326.0
2022-08-29 14:30:00,15.25,15.29,15.23,15.28,30616.0,15.25,15.29,15.23,15.28,30616.0
2022-08-29 14:35:00,15.28,15.29,15.27,15.28,46750.0,15.28,15.29,15.27,15.28,46750.0
2022-08-29 14:40:00,15.28,15.29,15.24,15.27,34572.0,15.28,15.29,15.24,15.27,34572.0
2022-08-29 14:45:00,15.27,15.27,15.25,15.27,16415.0,15.27,15.27,15.25,15.27,16415.0
2022-08-29 14:50:00,15.26,15.26,15.21,15.25,30750.0,15.26,15.26,15.21,15.25,30750.0
2022-08-29 14:55:00,15.25,15.26,15.21,15.26,31177.0,15.25,15.26,15.21,15.26,31177.0
2022-08-29 15:00:00,15.26,15.27,15.22,15.26,28811.0,15.26,15.27,15.22,15.26,28811.0
2022-08-29 15:05:00,15.26,15.26,15.23,15.24,18260.0,15.26,15.26,15.23,15.24,18260.0
2022-08-29 15:10:00,15.24,15.26,15.23,15.25,35157.0,15.24,15.26,15.23,15.25,35157.0
2022-08-29 15:15:00,15.25,15.25,15.22,15.23,28298.0,15.25,15.25,15.22,15.23,28298.0
2022-08-29 15:20:00,15.23,15.23,15.16,15.19,58372.0,15.23,15.23,15.16,15.19,58372.0
2022-08-29 15:25:00,15.18,15.19,15.16,15.19,29105.0,15.18,15.19,15.16,15.19,29105.0
2022-08-29 15:30:00,15.19,15.21,15.15,15.2,67671.0,15.19,15.21,15.15,15.2,67671.0
2022-08-29 15:35:00,15.19,15.21,15.18,15.2,50274.0,15.19,15.21,15.18,15.2,50274.0
2022-08-29 15:40:00,15.19,15.2,15.15,15.2,77630.0,15.19,15.2,15.15,15.2,77630.0
2022-08-29 15:45:00,15.2,15.21,15.16,15.21,113604.0,15.2,15.21,15.16,15.21,113604.0
2022-08-29 15:50:00,15.2,15.22,15.17,15.21,170572.0,15.2,15.22,15.17,15.21,170572.0
2022-08-29 15:55:00,15.21,15.27,15.2,15.27,270715.0,15.21,15.27,15.2,15.27,270715.0
2022-08-30 09:30:00,15.29,15.45,15.06,15.12,101938.0,15.29,15.45,15.06,15.12,101938.0
2022-08-30 09:35:00,15.12,15.22,15.08,15.11,29984.0,15.12,15.22,15.08,15.11,29984.0
2022-08-30 09:40:00,15.09,15.22,15.05,15.06,32493.0,15.09,15.22,15.05,15.06,32493.0
2022-08-30 09:45:00,15.06,15.18,15.02,15.18,28097.0,15.06,15.18,15.02,15.18,28097.0
2022-08-30 09:50:00,15.17,15.17,15.04,15.06,59650.0,15.17,15.17,15.04,15.06,59650.0
2022-08-30 09:55:00,15.09,15.18,15.06,15.12,17691.0,15.09,15.18,15.06,15.12,17691.0
2022-08-30 10:00:00,15.12,15.28,15.12,15.24,49354.0,15.12,15.28,15.12,15.24,49354.0
2022-08-30 10:05:00,15.24,15.25,15.03,15.04,32669.0,15.24,15.25,15.03,15.04,32669.0
2022-08-30 10:10:00,15.05,15.07,14.95,15.02,54588.0,15.05,15.07,14.95,15.02,54588.0
2022-08-30 10:15:00,15.02,15.29,15.02,15.28,33243.0,15.02,15.29,15.02,15.28,33243.0
2022-08-30 10:20:00,15.3,15.39,15.24,15.24,40021.0,15.3,15.39,15.24,15.24,40021.0
2022-08-30 10:25:00,15.24,15.27,15.13,15.15,25898.0,15.24,15.27,15.13,15.15,25898.0
2022-08-30 10:30:00,15.14,15.14,14.98,15.03,37315.0,15.14,15.14,14.98,15.03,37315.0
2022-08-30 10:35:00,15.02,15.11,15.01,15.08,33808.0,15.02,15.11,15.01,15.08,33808.0
2022-08-30 10:40:00,15.08,15.12,15.0,15.01,19672.0,15.08,15.12,15.0,15.01,19672.0
2022-08-30 10:45:00,15.01,15.04,14.97,14.97,14831.0,15.01,15.04,14.97,14.97,14831.0
2022-08-30 10:50:00,14.98,15.07,14.95,15.06,17799.0,14.98,15.07,14.95,15.06,17799.0
2022-08-30 10:55:00,15.06,15.13,15.05,15.11,23867.0,15.06,15.13,15.05,15.11,23867.0
2022-08-30 11:00:00,15.11,15.17,15.06,15.1,23467.0,15.11,15.17,15.06,15.1,23467.0
2022-08-30 11:05:00,15.09,15.12,15.06,15.06,27034.0,15.09,15.12,15.06,15.06,27034.0
2022-08-30 11:10:00,15.05,15.06,14.98,15.01,17380.0,15.05,15.06,14.98,15.01,17380.0
2022-08-30 11:15:00,15.01,15.05,14.98,15.01,16617.0,15.01,15.05,14.98,15.01,16617.0
2022-08-30 11:20:00,15.02,15.03,14.96,14.97,19829.0,15.02,15.03,14.96,14.97,19829.0
2022-08-30 11:25:00,14.96,14.96,14.87,14.87,36500.0,14.96,14.96,14.87,14.87,36500.0
2022-08-30 11:30:00,14.88,14.95,14.88,14.94,28148.0,14.88,14.95,14.88,14.94,28148.0
2022-08-30 11:35:00,14.95,14.95,14.86,14.91,19611.0,14.95,14.95,14.86,14.91,19611.0
2022-08-30 11:40:00,14.91,14.92,14.84,14.88,14038.0,14.91,14.92,14.84,14.88,14038.0
2022-08-30 11:45:00,14.87,14.92,14.86,14.9,14669.0,14.87,14.92,14.86,14.9,14669.0
2022-08-30 11:50:00,14.89,14.95,14.87,14.95,20710.0,14.89,14.95,14.87,14.95,20710.0
2022-08-30 11:55:00,14.95,15.0,14.94,14.94,15953.0,14.95,15.0,14.94,14.94,15953.0
2022-08-30 12:00:00,14.95,14.95,14.86,14.88,35589.0,14.95,14.95,14.86,14.88,35589.0
2022-08-30 12:05:00,14.88,14.95,14.87,14.95,19301.0,14.88,14.95,14.87,14.95,19301.0
2022-08-30 12:10:00,14.95,15.0,14.92,15.0,9129.0,14.95,15.0,14.92,15.0,9129.0
2022-08-30 12:15:00,15.01,15.03,14.97,14.99,17709.0,15.01,15.03,14.97,14.99,17709.0
2022-08-30 12:20:00,15.0,15.01,14.96,14.98,9700.0,15.0,15.01,14.96,14.98,9700.0
2022-08-30 12:25:00,14.98,15.0,14.95,15.0,9546.0,14.98,15.0,14.95,15.0,9546.0
2022-08-30 12:30:00,14.99,15.01,14.97,14.99,8851.0,14.99,15.01,14.97,14.99,8851.0
2022-08-30 12:35:00,14.99,15.01,14.97,14.99,19209.0,14.99,15.01,14.97,14.99,19209.0
2022-08-30 12:40:00,14.99,14.99,14.96,14.96,8369.0,14.99,14.99,14.96,14.96,8369.0
2022-08-30 12:45:00,14.95,14.96,14.92,14.93,10711.0,14.95,14.96,14.92,14.93,10711.0
2022-08-30 12:50:00,14.93,14.97,14.93,14.96,6520.0,14.93,14.97,14.93,14.96,6520.0
2022-08-30 12:55:00,14.96,15.0,14.95,14.98,8247.0,14.96,15.0,14.95,14.98,8247.0
2022-08-30 13:00:00,14.99,14.99,14.94,14.94,13512.0,14.99,14.99,14.94,14.94,13512.0
2022-08-30 13:05:00,14.95,15.01,14.92,14.96,17052.0,14.95,15.01,14.92,14.96,17052.0
2022-08-30 13:10:00,14.96,14.98,14.94,14.96,13906.0,14.96,14.98,14.94,14.96,13906.0
2022-08-30 13:15:00,14.96,14.97,14.91,14.91,6823.0,14.96,14.97,14.91,14.91,6823.0
2022-08-30 13:20:00,14.91,14.92,14.89,14.9,15176.0,14.91,14.92,14.89,14.9,15176.0
2022-08-30 13:25:00,14.9,14.94,14.88,14.94,9545.0,14.9,14.94,14.88,14.94,9545.0
2022-08-30 13:30:00,14.93,14.95,14.91,14.92,12724.0,14.93,14.95,14.91,14.92,12724.0
2022-08-30 13:35:00,14.93,14.93,14.88,14.9,11667.0,14.93,14.93,14.88,14.9,11667.0
2022-08-30 13:40:00,14.91,14.92,14.88,14.89,7092.0,14.91,14.92,14.88,14.89,7092.0
2022-08-30 13:45:00,14.89,14.95,14.88,14.94,9547.0,14.89,14.95,14.88,14.94,9547.0
2022-08-30 13:50:00,14.94,14.99,14.92,14.97,9250.0,14.94,14.99,14.92,14.97,9250.0
2022-08-30 13:55:00,14.97,14.97,14.93,14.95,7239.0,14.97,14.97,14.93,14.95,7239.0
2022-08-30 14:00:00,14.95,15.01,14.94,15.0,11299.0,14.95,15.01,14.94,15.0,11299.0
2022-08-30 14:05:00,15.0,15.02,14.96,14.96,30216.0,15.0,15.02,14.96,14.96,30216.0
2022-08-30 14:10:00,14.96,15.01,14.95,15.01,16000.0,14.96,15.01,14.95,15.01,16000.0
2022-08-30 14:15:00,15.02,15.03,14.99,15.0,13736.0,15.02,15.03,14.99,15.0,13736.0
2022-08-30 14:20:00,15.0,15.02,14.97,15.02,14511.0,15.0,15.02,14.97,15.02,14511.0
2022-08-30 14:25:00,15.02,15.02,14.96,14.98,13267.0,15.02,15.02,14.96,14.98,13267.0
2022-08-30 14:30:00,14.98,15.06,14.98,15.03,29489.0,14.98,15.06,14.98,15.03,29489.0
2022-08-30 14:35:00,15.03,15.03,14.99,15.03,18533.0,15.03,15.03,14.99,15.03,18533.0
2022-08-30 14:40:00,15.03,15.04,14.99,15.0,9887.0,15.03,15.04,14.99,15.0,9887.0
2022-08-30 14:45:00,15.01,15.03,15.0,15.03,9304.0,15.01,15.03,15.0,15.03,9304.0
2022-08-30 14:50:00,15.03,15.04,15.0,15.04,15149.0,15.03,15.04,15.0,15.04,15149.0
2022-08-30 14:55:00,15.04,15.11,15.02,15.1,21313.0,15.04,15.11,15.02,15.1,21313.0
2022-08-30 15:00:00,15.1,15.13,15.07,15.09,33831.0,15.1,15.13,15.07,15.09,33831.0
2022-08-30 15:05:00,15.09,15.11,15.08,15.11,77808.0,15.09,15.11,15.08,15.11,77808.0
2022-08-30 15:10:00,15.11,15.16,15.1,15.13,17315.0,15.11,15.16,15.1,15.13,17315.0
2022-08-30 15:15:00,15.13,15.14,15.07,15.08,33814.0,15.13,15.14,15.07,15.08,33814.0
2022-08-30 15:20:00,15.08,15.08,15.04,15.06,23941.0,15.08,15.08,15.04,15.06,23941.0
2022-08-30 15:25:00,15.07,15.07,14.99,15.02,34354.0,15.07,15.07,14.99,15.02,34354.0
2022-08-30 15:30:00,15.02,15.02,14.95,14.98,35282.0,15.02,15.02,14.95,14.98,35282.0
2022-08-30 15:35:00,14.99,15.02,14.99,15.01,36469.0,14.99,15.02,14.99,15.01,36469.0
2022-08-30 15:40:00,15.01,15.06,15.0,15.03,86479.0,15.01,15.06,15.0,15.03,86479.0
2022-08-30 15:45:00,15.03,15.05,15.0,15.04,49821.0,15.03,15.05,15.0,15.04,49821.0
2022-08-30 15:50:00,15.04,15.07,14.98,15.01,103296.0,15.04,15.07,14.98,15.01,103296.0
2022-08-30 15:55:00,15.01,15.05,15.0,15.0,190557.0,15.01,15.05,15.0,15.0,190557.0
2022-08-31 09:30:00,14.92,15.0,14.56,14.6,64671.0,14.92,15.0,14.56,14.6,64671.0
2022-08-31 09:35:00,14.6,14.74,14.57,14.68,18069.0,14.6,14.74,14.57,14.68,18069.0
2022-08-31 09:40:00,14.68,14.78,14.63,14.77,51325.0,14.68,14.78,14.63,14.77,51325.0
2022-08-31 09:45:00,14.78,14.87,14.7,14.87,27105.0,14.78,14.87,14.7,14.87,27105.0
2022-08-31 09:50:00,14.87,14.92,14.73,14.73,35165.0,14.87,14.92,14.73,14.73,35165.0
2022-08-31 09:55:00,14.73,14.74,14.51,14.52,39083.0,14.73,14.74,14.51,14.52,39083.0
2022-08-31 10:00:00,14.51,14.53,14.38,14.39,86629.0,14.51,14.53,14.38,14.39,86629.0
2022-08-31 10:05:00,14.39,14.48,14.34,14.34,74470.0,14.39,14.48,14.34,14.34,74470.0
2022-08-31 10:10:00,14.35,14.42,14.31,14.4,47937.0,14.35,14.42,14.31,14.4,47937.0
2022-08-31 10:15:00,14.43,14.5,14.37,14.5,24324.0,14.43,14.5,14.37,14.5,24324.0
2022-08-31 10:20:00,14.5,14.51,14.28,14.31,26120.0,14.5,14.51,14.28,14.31,26120.0
2022-08-31 10:25:00,14.3,14.36,14.27,14.29,19373.0,14.3,14.36,14.27,14.29,19373.0
2022-08-31 10:30:00,14.31,14.35,14.27,14.32,16514.0,14.31,14.35,14.27,14.32,16514.0
2022-08-31 10:35:00,14.33,14.37,14.28,14.28,26771.0,14.33,14.37,14.28,14.28,26771.0
2022-08-31 10:40:00,14.29,14.42,14.28,14.42,19203.0,14.29,14.42,14.28,14.42,19203.0
2022-08-31 10:45:00,14.42,14.46,14.41,14.42,17780.0,14.42,14.46,14.41,14.42,17780.0
2022-08-31 10:50:00,14.42,14.43,14.33,14.38,32451.0,14.42,14.43,14.33,14.38,32451.0
2022-08-31 10:55:00,14.39,14.39,14.32,14.32,12722.0,14.39,14.39,14.32,14.32,12722.0
2022-08-31 11:00:00,14.32,14.33,14.26,14.27,16274.0,14.32,14.33,14.26,14.27,16274.0
2022-08-31 11:05:00,14.28,14.29,14.24,14.29,18336.0,14.28,14.29,14.24,14.29,18336.0
2022-08-31 11:10:00,14.29,14.31,14.24,14.28,18731.0,14.29,14.31,14.24,14.28,18731.0
2022-08-31 11:15:00,14.26,14.37,14.23,14.37,28532.0,14.26,14.37,14.23,14.37,28532.0
2022-08-31 11:20:00,14.38,14.39,14.3,14.38,12544.0,14.38,14.39,14.3,14.38,12544.0
2022-08-31 11:25:00,14.37,14.41,14.33,14.35,17777.0,14.37,14.41,14.33,14.35,17777.0
2022-08-31 11:30:00,14.33,14.42,14.32,14.42,19277.0,14.33,14.42,14.32,14.42,19277.0
2022-08-31 11:35:00,14.4,14.51,14.39,14.46,33769.0,14.4,14.51,14.39,14.46,33769.0
2022-08-31 11:40:00,14.45,14.49,14.43,14.46,12765.0,14.45,14.49,14.43,14.46,12765.0
2022-08-31 11:45:00,14.45,14.48,14.44,14.47,9037.0,14.45,14.48,14.44,14.47,9037.0
2022-08-31 11:50:00,14.48,14.52,14.46,14.5,22636.0,14.48,14.52,14.46,14.5,22636.0
2022-08-31 11:55:00,14.5,14.59,14.5,14.58,13324.0,14.5,14.59,14.5,14.58,13324.0
2022-08-31 12:00:00,14.58,14.59,14.53,14.54,14607.0,14.58,14.59,14.53,14.54,14607.0
2022-08-31 12:05:00,14.55,14.57,14.5,14.54,9073.0,14.55,14.57,14.5,14.54,9073.0
2022-08-31 12:10:00,14.54,14.58,14.53,14.58,8859.0,14.54,14.58,14.53,14.58,8859.0
2022-08-31 12:15:00,14.58,14.61,14.58,14.61,12439.0,14.58,14.61,14.58,14.61,12439.0
2022-08-31 12:20:00,14.61,14.62,14.57,14.59,17228.0,14.61,14.62,14.57,14.59,17228.0
2022-08-31 12:25:00,14.59,14.64,14.59,14.63,9393.0,14.59,14.64,14.59,14.63,9393.0
2022-08-31 12:30:00,14.63,14.68,14.62,14.66,11662.0,14.63,14.68,14.62,14.66,11662.0
2022-08-31 12:35:00,14.66,14.66,14.58,14.59,12211.0,14.66,14.66,14.58,14.59,12211.0
2022-08-31 12:40:00,14.58,14.61,14.54,14.6,11928.0,14.58,14.61,14.54,14.6,11928.0
2022-08-31 12:45:00,14.6,14.62,14.6,14.61,8967.0,14.6,14.62,14.6,14.61,8967.0
2022-08-31 12:50:00,14.61,14.63,14.59,14.61,15328.0,14.61,14.63,14.59,14.61,15328.0
2022-08-31 12:55:00,14.61,14.62,14.58,14.61,7154.0,14.61,14.62,14.58,14.61,7154.0
2022-08-31 13:00:00,14.62,14.63,14.6,14.6,7074.0,14.62,14.63,14.6,14.6,7074.0
2022-08-31 13:05:00,14.6,14.6,14.54,14.58,12793.0,14.6,14.6,14.54,14.58,12793.0
2022-08-31 13:10:00,14.58,14.64,14.57,14.64,15450.0,14.58,14.64,14.57,14.64,15450.0
2022-08-31 13:15:00,14.63,14.64,14.5,14.51,7839.0,14.63,14.64,14.5,14.51,7839.0
2022-08-31 13:20:00,14.51,14.53,14.47,14.52,11051.0,14.51,14.53,14.47,14.52,11051.0
2022-08-31 13:25:00,14.51,14.57,14.51,14.53,8183.0,14.51,14.57,14.51,14.53,8183.0
2022-08-31 13:30:00,14.52,14.57,14.5,14.52,10058.0,14.52,14.57,14.5,14.52,10058.0
2022-08-31 13:35:00,14.52,14.54,14.5,14.51,7696.0,14.52,14.54,14.5,14.51,7696.0
2022-08-31 13:40:00,14.52,14.56,14.48,14.52,69911.0,14.52,14.56,14.48,14.52,69911.0
2022-08-31 13:45:00,14.53,14.61,14.53,14.57,23411.0,14.53,14.61,14.53,14.57,23411.0
2022-08-31 13:50:00,14.58,14.62,14.56,14.6,9716.0,14.58,14.62,14.56,14.6,9716.0
2022-08-31 13:55:00,14.59,14.62,14.56,14.62,9582.0,14.59,14.62,14.56,14.62,9582.0
2022-08-31 14:00:00,14.61,14.61,14.53,14.53,8476.0,14.61,14.61,14.53,14.53,8476.0
2022-08-31 14:05:00,14.53,14.54,14.49,14.54,12826.0,14.53,14.54,14.49,14.54,12826.0
2022-08-31 14:10:00,14.54,14.56,14.5,14.54,14126.0,14.54,14.56,14.5,14.54,14126.0
2022-08-31 14:15:00,14.54,14.55,14.5,14.51,9100.0,14.54,14.55,14.5,14.51,9100.0
2022-08-31 14:20:00,14.51,14.52,14.47,14.48,7091.0,14.51,14.52,14.47,14.48,7091.0
2022-08-31 14:25:00,14.49,14.52,14.48,14.48,11594.0,14.49,14.52,14.48,14.48,11594.0
2022-08-31 14:30:00,14.48,14.48,14.41,14.43,11618.0,14.48,14.48,14.41,14.43,11618.0
2022-08-31 14:35:00,14.43,14.44,14.4,14.43,8932.0,14.43,14.44,14.4,14.43,8932.0
2022-08-31 14:40:00,14.44,14.44,14.4,14.42,8778.0,14.44,14.44,14.4,14.42,8778.0
2022-08-31 14:45:00,14.42,14.46,14.41,14.45,11947.0,14.42,14.46,14.41,14.45,11947.0
2022-08-31 14:50:00,14.44,14.46,14.43,14.43,8185.0,14.44,14.46,14.43,14.43,8185.0
2022-08-31 14:55:00,14.43,14.46,14.41,14.46,12813.0,14.43,14.46,14.41,14.46,12813.0
2022-08-31 15:00:00,14.45,14.51,14.43,14.51,22210.0,14.45,14.51,14.43,14.51,22210.0
2022-08-31 15:05:00,14.51,14.54,14.48,14.53,16810.0,14.51,14.54,14.48,14.53,16810.0
2022-08-31 15:10:00,14.54,14.55,14.51,14.54,31039.0,14.54,14.55,14.51,14.54,31039.0
2022-08-31 15:15:00,14.55,14.66,14.55,14.55,48630.0,14.55,14.66,14.55,14.55,48630.0
2022-08-31 15:20:00,14.54,14.54,14.47,14.48,16220.0,14.54,14.54,14.47,14.48,16220.0
2022-08-31 15:25:00,14.49,14.56,14.48,14.54,45879.0,14.49,14.56,14.48,14.54,45879.0
2022-08-31 15:30:00,14.54,14.55,14.48,14.49,20279.0,14.54,14.55,14.48,14.49,20279.0
2022-08-31 15:35:00,14.49,14.54,14.47,14.52,26910.0,14.49,14.54,14.47,14.52,26910.0
2022-08-31 15:40:00,14.52,14.55,14.49,14.54,33357.0,14.52,14.55,14.49,14.54,33357.0
2022-08-31 15:45:00,14.53,14.55,14.51,14.53,45538.0,14.53,14.55,14.51,14.53,45538.0
2022-08-31 15:50:00,14.53,14.53,14.45,14.47,62158.0,14.53,14.53,14.45,14.47,62158.0
2022-08-31 15:55:00,14.46,14.47,14.39,14.4,155170.0,14.46,14.47,14.39,14.4,155170.0
2022-09-01 09:30:00,14.25,14.27,14.02,14.1,44095.0,14.25,14.27,14.02,14.1,44095.0
2022-09-01 09:35:00,14.11,14.29,14.1,14.18,26980.0,14.11,14.29,14.1,14.18,26980.0
2022-09-01 09:40:00,14.21,14.36,14.21,14.25,33646.0,14.21,14.36,14.21,14.25,33646.0
2022-09-01 09:45:00,14.27,14.34,14.23,14.24,14686.0,14.27,14.34,14.23,14.24,14686.0
2022-09-01 09:50:00,14.26,14.31,14.13,14.13,16129.0,14.26,14.31,14.13,14.13,16129.0
2022-09-01 09:55:00,14.13,14.23,14.08,14.2,16257.0,14.13,14.23,14.08,14.2,16257.0
2022-09-01 10:00:00,14.22,14.23,14.12,14.12,18544.0,14.22,14.23,14.12,14.12,18544.0
2022-09-01 10:05:00,14.12,14.34,14.12,14.29,35470.0,14.12,14.34,14.12,14.29,35470.0
2022-09-01 10:10:00,14.29,14.41,14.29,14.35,46511.0,14.29,14.41,14.29,14.35,46511.0
2022-09-01 10:15:00,14.33,14.39,14.28,14.3,24362.0,14.33,14.39,14.28,14.3,24362.0
2022-09-01 10:20:00,14.3,14.4,14.29,14.4,15642.0,14.3,14.4,14.29,14.4,15642.0
2022-09-01 10:25:00,14.41,14.47,14.38,14.47,31586.0,14.41,14.47,14.38,14.47,31586.0
2022-09-01 10:30:00,14.46,14.51,14.38,14.38,120400.0,14.46,14.51,14.38,14.38,120400.0
2022-09-01 10:35:00,14.37,14.43,14.25,14.27,16381.0,14.37,14.43,14.25,14.27,16381.0
2022-09-01 10:40:00,14.27,14.35,14.26,14.31,13465.0,14.27,14.35,14.26,14.31,13465.0
2022-09-01 10:45:00,14.31,14.43,14.29,14.41,56079.0,14.31,14.43,14.29,14.41,56079.0
2022-09-01 10:50:00,14.4,14.47,14.4,14.42,20986.0,14.4,14.47,14.4,14.42,20986.0
2022-09-01 10:55:00,14.44,14.48,14.39,14.4,20783.0,14.44,14.48,14.39,14.4,20783.0
2022-09-01 11:00:00,14.41,14.44,14.39,14.4,58439.0,14.41,14.44,14.39,14.4,58439.0
2022-09-01 11:05:00,14.41,14.53,14.39,14.5,30469.0,14.41,14.53,14.39,14.5,30469.0
2022-09-01 11:10:00,14.5,14.54,14.49,14.54,20274.0,14.5,14.54,14.49,14.54,20274.0
2022-09-01 11:15:00,14.53,14.56,14.49,14.53,16811.0,14.53,14.56,14.49,14.53,16811.0
2022-09-01 11:20:00,14.54,14.55,14.48,14.55,12972.0,14.54,14.55,14.48,14.55,12972.0
2022-09-01 11:25:00,14.55,14.55,14.44,14.46,10223.0,14.55,14.55,14.44,14.46,10223.0
2022-09-01 11:30:00,14.47,14.6,14.47,14.57,52960.0,14.47,14.6,14.47,14.57,52960.0
2022-09-01 11:35:00,14.57,14.64,14.52,14.54,14059.0,14.57,14.64,14.52,14.54,14059.0
2022-09-01 11:40:00,14.53,14.57,14.51,14.53,17228.0,14.53,14.57,14.51,14.53,17228.0
2022-09-01 11:45:00,14.53,14.63,14.51,14.62,59186.0,14.53,14.63,14.51,14.62,59186.0
2022-09-01 11:50:00,14.62,14.63,14.54,14.6,38772.0,14.62,14.63,14.54,14.6,38772.0
2022-09-01 11:55:00,14.63,14.71,14.6,14.69,70329.0,14.63,14.71,14.6,14.69,70329.0
2022-09-01 12:00:00,14.7,14.76,14.67,14.75,19448.0,14.7,14.76,14.67,14.75,19448.0
2022-09-01 12:05:00,14.75,14.75,14.66,14.7,32252.0,14.75,14.75,14.66,14.7,32252.0
2022-09-01 12:10:00,14.69,14.72,14.67,14.72,12531.0,14.69,14.72,14.67,14.72,12531.0
2022-09-01 12:15:00,14.72,14.8,14.72,14.75,19290.0,14.72,14.8,14.72,14.75,19290.0
2022-09-01 12:20:00,14.75,14.77,14.73,14.76,9181.0,14.75,14.77,14.73,14.76,9181.0
2022-09-01 12:25:00,14.77,14.85,14.74,14.81,17020.0,14.77,14.85,14.74,14.81,17020.0
2022-09-01 12:30:00,14.81,14.89,14.8,14.89,19795.0,14.81,14.89,14.8,14.89,19795.0
2022-09-01 12:35:00,14.89,14.89,14.78,14.78,17820.0,14.89,14.89,14.78,14.78,17820.0
2022-09-01 12:40:00,14.78,14.78,14.72,14.72,10029.0,14.78,14.78,14.72,14.72,10029.0
2022-09-01 12:45:00,14.73,14.77,14.71,14.77,14098.0,14.73,14.77,14.71,14.77,14098.0
2022-09-01 12:50:00,14.77,14.79,14.75,14.77,17930.0,14.77,14.79,14.75,14.77,17930.0
2022-09-01 12:55:00,14.78,14.83,14.78,14.83,14690.0,14.78,14.83,14.78,14.83,14690.0
2022-09-01 13:00:00,14.82,14.86,14.79,14.85,17409.0,14.82,14.86,14.79,14.85,17409.0
2022-09-01 13:05:00,14.84,14.88,14.83,14.88,22227.0,14.84,14.88,14.83,14.88,22227.0
2022-09-01 13:10:00,14.88,14.93,14.87,14.93,35605.0,14.88,14.93,14.87,14.93,35605.0
2022-09-01 13:15:00,14.93,14.95,14.89,14.92,15767.0,14.93,14.95,14.89,14.92,15767.0
2022-09-01 13:20:00,14.93,14.96,14.92,14.94,15267.0,14.93,14.96,14.92,14.94,15267.0
2022-09-01 13:25:00,14.95,14.96,14.91,14.95,23990.0,14.95,14.96,14.91,14.95,23990.0
2022-09-01 13:30:00,14.95,15.03,14.94,15.0,29891.0,14.95,15.03,14.94,15.0,29891.0
2022-09-01 13:35:00,15.0,15.0,14.86,14.92,23750.0,15.0,15.0,14.86,14.92,23750.0
2022-09-01 13:40:00,14.93,14.95,14.91,14.93,13067.0,14.93,14.95,14.91,14.93,13067.0
2022-09-01 13:45:00,14.93,14.94,14.91,14.93,9425.0,14.93,14.94,14.91,14.93,9425.0
2022-09-01 13:50:00,14.93,14.96,14.9,14.92,19044.0,14.93,14.96,14.9,14.92,19044.0
2022-09-01 13:55:00,14.91,14.95,14.88,14.95,8736.0,14.91,14.95,14.88,14.95,8736.0
2022-09-01 14:00:00,14.95,14.98,14.92,14.98,17416.0,14.95,14.98,14.92,14.98,17416.0
2022-09-01 14:05:00,14.98,14.99,14.92,14.94,17213.0,14.98,14.99,14.92,14.94,17213.0
2022-09-01 14:10:00,14.95,15.01,14.93,14.98,12768.0,14.95,15.01,14.93,14.98,12768.0
2022-09-01 14:15:00,14.98,15.01,14.97,15.0,11535.0,14.98,15.01,14.97,15.0,11535.0
2022-09-01 14:20:00,15.0,15.04,14.99,15.01,25653.0,15.0,15.04,14.99,15.01,25653.0
2022-09-01 14:25:00,15.0,15.09,14.96,15.03,85745.0,15.0,15.09,14.96,15.03,85745.0
2022-09-01 14:30:00,15.04,15.24,15.04,15.23,43730.0,15.04,15.24,15.04,15.23,43730.0
2022-09-01 14:35:00,15.24,15.3,15.21,15.3,47535.0,15.24,15.3,15.21,15.3,47535.0
2022-09-01 14:40:00,15.3,15.45,15.25,15.38,161193.0,15.3,15.45,15.25,15.38,161193.0
2022-09-01 14:45:00,15.39,15.42,15.31,15.33,42103.0,15.39,15.42,15.31,15.33,42103.0
2022-09-01 14:50:00,15.34,15.39,15.33,15.38,27839.0,15.34,15.39,15.33,15.38,27839.0
2022-09-01 14:55:00,15.38,15.39,15.33,15.35,25572.0,15.38,15.39,15.33,15.35,25572.0
2022-09-01 15:00:00,15.35,15.39,15.32,15.32,25507.0,15.35,15.39,15.32,15.32,25507.0
2022-09-01 15:05:00,15.33,15.42,15.33,15.4,46686.0,15.33,15.42,15.33,15.4,46686.0
2022-09-01 15:10:00,15.4,15.45,15.36,15.45,37340.0,15.4,15.45,15.36,15.45,37340.0
2022-09-01 15:15:00,15.45,15.49,15.43,15.46,33891.0,15.45,15.49,15.43,15.46,33891.0
2022-09-01 15:20:00,15.46,15.48,15.39,15.43,38283.0,15.46,15.48,15.39,15.43,38283.0
2022-09-01 15:25:00,15.42,15.43,15.35,15.36,19058.0,15.42,15.43,15.35,15.36,19058.0
2022-09-01 15:30:00,15.35,15.4,15.34,15.38,20814.0,15.35,15.4,15.34,15.38,20814.0
2022-09-01 15:35:00,15.38,15.39,15.33,15.38,33459.0,15.38,15.39,15.33,15.38,33459.0
2022-09-01 15:40:00,15.37,15.37,15.33,15.37,41010.0,15.37,15.37,15.33,15.37,41010.0
2022-09-01 15:45:00,15.36,15.4,15.36,15.37,45159.0,15.36,15.4,15.36,15.37,45159.0
2022-09-01 15:50:00,15.36,15.45,15.36,15.43,99467.0,15.36,15.45,15.36,15.43,99467.0
2022-09-01 15:55:00,15.44,15.48,15.43,15.44,188450.0,15.44,15.48,15.43,15.44,188450.0
2022-09-02 09:30:00,15.67,15.79,15.38,15.38,41472.0,15.67,15.79,15.38,15.38,41472.0
2022-09-02 09:35:00,15.36,15.43,15.27,15.29,23976.0,15.36,15.43,15.27,15.29,23976.0
2022-09-02 09:40:00,15.26,15.3,15.14,15.24,28827.0,15.26,15.3,15.14,15.24,28827.0
2022-09-02 09:45:00,15.26,15.27,15.15,15.24,15658.0,15.26,15.27,15.15,15.24,15658.0
2022-09-02 09:50:00,15.25,15.35,15.24,15.33,24117.0,15.25,15.35,15.24,15.33,24117.0
2022-09-02 09:55:00,15.32,15.35,15.19,15.21,17820.0,15.32,15.35,15.19,15.21,17820.0
2022-09-02 10:00:00,15.22,15.25,15.07,15.19,29765.0,15.22,15.25,15.07,15.19,29765.0
2022-09-02 10:05:00,15.21,15.25,15.17,15.18,14659.0,15.21,15.25,15.17,15.18,14659.0
2022-09-02 10:10:00,15.16,15.37,15.16,15.31,11222.0,15.16,15.37,15.16,15.31,11222.0
2022-09-02 10:15:00,15.33,15.34,15.25,15.26,13529.0,15.33,15.34,15.25,15.26,13529.0
2022-09-02 10:20:00,15.25,15.27,15.18,15.25,9811.0,15.25,15.27,15.18,15.25,9811.0
2022-09-02 10:25:00,15.24,15.32,15.24,15.31,6200.0,15.24,15.32,15.24,15.31,6200.0
2022-09-02 10:30:00,15.31,15.37,15.3,15.36,35082.0,15.31,15.37,15.3,15.36,35082.0
2022-09-02 10:35:00,15.35,15.44,15.34,15.41,22392.0,15.35,15.44,15.34,15.41,22392.0
2022-09-02 10:40:00,15.4,15.46,15.39,15.41,10916.0,15.4,15.46,15.39,15.41,10916.0
2022-09-02 10:45:00,15.4,15.49,15.39,15.47,25466.0,15.4,15.49,15.39,15.47,25466.0
2022-09-02 10:50:00,15.49,15.56,15.48,15.53,58358.0,15.49,15.56,15.48,15.53,58358.0
2022-09-02 10:55:00,15.53,15.57,15.49,15.57,20968.0,15.53,15.57,15.49,15.57,20968.0
2022-09-02 11:00:00,15.57,15.62,15.56,15.58,21563.0,15.57,15.62,15.56,15.58,21563.0
2022-09-02 11:05:00,15.59,15.63,15.56,15.57,16502.0,15.59,15.63,15.56,15.57,16502.0
2022-09-02 11:10:00,15.58,15.59,15.53,15.57,11474.0,15.58,15.59,15.53,15.57,11474.0
2022-09-02 11:15:00,15.58,15.61,15.54,15.59,17580.0,15.58,15.61,15.54,15.59,17580.0
2022-09-02 11:20:00,15.59,15.59,15.5,15.51,14632.0,15.59,15.59,15.5,15.51,14632.0
2022-09-02 11:25:00,15.51,15.53,15.49,15.52,23103.0,15.51,15.53,15.49,15.52,23103.0
2022-09-02 11:30:00,15.52,15.53,15.46,15.5,25063.0,15.52,15.53,15.46,15.5,25063.0
2022-09-02 11:35:00,15.5,15.54,15.48,15.54,15957.0,15.5,15.54,15.48,15.54,15957.0
2022-09-02 11:40:00,15.54,15.55,15.48,15.53,11660.0,15.54,15.55,15.48,15.53,11660.0
2022-09-02 11:45:00,15.53,15.58,15.52,15.56,4661.0,15.53,15.58,15.52,15.56,4661.0
2022-09-02 11:50:00,15.57,15.57,15.51,15.52,11291.0,15.57,15.57,15.51,15.52,11291.0
2022-09-02 11:55:00,15.51,15.52,15.49,15.51,21347.0,15.51,15.52,15.49,15.51,21347.0
2022-09-02 12:00:00,15.51,15.56,15.5,15.56,11205.0,15.51,15.56,15.5,15.56,11205.0
2022-09-02 12:05:00,15.57,15.62,15.56,15.62,7893.0,15.57,15.62,15.56,15.62,7893.0
2022-09-02 12:10:00,15.63,15.66,15.62,15.63,17880.0,15.63,15.66,15.62,15.63,17880.0
2022-09-02 12:15:00,15.62,15.66,15.6,15.63,7558.0,15.62,15.66,15.6,15.63,7558.0
2022-09-02 12:20:00,15.63,15.71,15.56,15.7,56374.0,15.63,15.71,15.56,15.7,56374.0
2022-09-02 12:25:00,15.69,15.7,15.62,15.64,30449.0,15.69,15.7,15.62,15.64,30449.0
2022-09-02 12:30:00,15.65,15.71,15.64,15.68,18001.0,15.65,15.71,15.64,15.68,18001.0
2022-09-02 12:35:00,15.67,15.7,15.61,15.65,10603.0,15.67,15.7,15.61,15.65,10603.0
2022-09-02 12:40:00,15.66,15.67,15.55,15.57,15902.0,15.66,15.67,15.55,15.57,15902.0
2022-09-02 12:45:00,15.56,15.63,15.54,15.6,9153.0,15.56,15.63,15.54,15.6,9153.0
2022-09-02 12:50:00,15.6,15.61,15.51,15.59,10385.0,15.6,15.61,15.51,15.59,10385.0
2022-09-02 12:55:00,15.59,15.59,15.55,15.58,4972.0,15.59,15.59,15.55,15.58,4972.0
2022-09-02 13:00:00,15.57,15.57,15.43,15.48,12603.0,15.57,15.57,15.43,15.48,12603.0
2022-09-02 13:05:00,15.48,15.49,15.44,15.46,5265.0,15.48,15.49,15.44,15.46,5265.0
2022-09-02 13:10:00,15.45,15.46,15.34,15.35,16992.0,15.45,15.46,15.34,15.35,16992.0
2022-09-02 13:15:00,15.36,15.38,15.29,15.37,13436.0,15.36,15.38,15.29,15.37,13436.0
2022-09-02 13:20:00,15.37,15.37,15.24,15.25,13132.0,15.37,15.37,15.24,15.25,13132.0
2022-09-02 13:25:00,15.25,15.26,15.24,15.26,15635.0,15.25,15.26,15.24,15.26,15635.0
2022-09-02 13:30:00,15.27,15.31,15.26,15.31,10326.0,15.27,15.31,15.26,15.31,10326.0
2022-09-02 13:35:00,15.3,15.35,15.27,15.3,5036.0,15.3,15.35,15.27,15.3,5036.0
2022-09-02 13:40:00,15.3,15.33,15.29,15.32,4508.0,15.3,15.33,15.29,15.32,4508.0
2022-09-02 13:45:00,15.32,15.36,15.25,15.26,5597.0,15.32,15.36,15.25,15.26,5597.0
2022-09-02 13:50:00,15.25,15.26,15.21,15.25,6440.0,15.25,15.26,15.21,15.25,6440.0
2022-09-02 13:55:00,15.23,15.26,15.23,15.25,4581.0,15.23,15.26,15.23,15.25,4581.0
2022-09-02 14:00:00,15.25,15.31,15.25,15.3,9662.0,15.25,15.31,15.25,15.3,9662.0
2022-09-02 14:05:00,15.3,15.37,15.29,15.36,7386.0,15.3,15.37,15.29,15.36,7386.0
2022-09-02 14:10:00,15.36,15.36,15.31,15.31,6462.0,15.36,15.36,15.31,15.31,6462.0
2022-09-02 14:15:00,15.31,15.32,15.28,15.29,5654.0,15.31,15.32,15.28,15.29,5654.0
2022-09-02 14:20:00,15.29,15.29,15.23,15.28,5394.0,15.29,15.29,15.23,15.28,5394.0
2022-09-02 14:25:00,15.27,15.33,15.27,15.33,6371.0,15.27,15.33,15.27,15.33,6371.0
2022-09-02 14:30:00,15.32,15.33,15.3,15.32,8080.0,15.32,15.33,15.3,15.32,8080.0
2022-09-02 14:35:00,15.32,15.38,15.3,15.37,10932.0,15.32,15.38,15.3,15.37,10932.0
2022-09-02 14:40:00,15.38,15.38,15.31,15.33,6454.0,15.38,15.38,15.31,15.33,6454.0
2022-09-02 14:45:00,15.33,15.36,15.31,15.36,10287.0,15.33,15.36,15.31,15.36,10287.0
2022-09-02 14:50:00,15.37,15.38,15.32,15.32,7127.0,15.37,15.38,15.32,15.32,7127.0
2022-09-02 14:55:00,15.31,15.31,15.27,15.29,7110.0,15.31,15.31,15.27,15.29,7110.0
2022-09-02 15:00:00,15.29,15.39,15.28,15.38,12893.0,15.29,15.39,15.28,15.38,12893.0
2022-09-02 15:05:00,15.39,15.44,15.38,15.39,6065.0,15.39,15.44,15.38,15.39,6065.0
2022-09-02 15:10:00,15.38,15.38,15.32,15.34,11112.0,15.38,15.38,15.32,15.34,11112.0
2022-09-02 15:15:00,15.34,15.37,15.32,15.37,11589.0,15.34,15.37,15.32,15.37,11589.0
2022-09-02 15:20:00,15.38,15.39,15.32,15.34,16445.0,15.38,15.39,15.32,15.34,16445.0
2022-09-02 15:25:00,15.33,15.4,15.32,15.38,16084.0,15.33,15.4,15.32,15.38,16084.0
2022-09-02 15:30:00,15.38,15.38,15.32,15.33,18255.0,15.38,15.38,15.32,15.33,18255.0
2022-09-02 15:35:00,15.33,15.33,15.28,15.33,22910.0,15.33,15.33,15.28,15.33,22910.0
2022-09-02 15:40:00,15.33,15.33,15.3,15.3,27524.0,15.33,15.33,15.3,15.3,27524.0
2022-09-02 15:45:00,15.31,15.37,15.3,15.35,37666.0,15.31,15.37,15.3,15.35,37666.0
2022-09-02 15:50:00,15.35,15.41,15.34,15.41,44974.0,15.35,15.41,15.34,15.41,44974.0
2022-09-02 15:55:00,15.41,15.45,15.39,15.45,109522.0,15.41,15.45,15.39,15.45,109522.0
2022-09-06 09:30:00,15.62,15.92,15.61,15.79,44298.0,15.62,15.92,15.61,15.79,44298.0
2022-09-06 09:35:00,15.77,15.78,15.57,15.57,14905.0,15.77,15.78,15.57,15.57,14905.0
2022-09-06 09:40:00,15.57,15.57,15.35,15.36,41618.0,15.57,15.57,15.35,15.36,41618.0
2022-09-06 09:45:00,15.36,15.39,15.28,15.31,6588.0,15.36,15.39,15.28,15.31,6588.0
2022-09-06 09:50:00,15.32,15.33,15.12,15.14,15161.0,15.32,15.33,15.12,15.14,15161.0
2022-09-06 09:55:00,15.14,15.14,15.04,15.12,13866.0,15.14,15.14,15.04,15.12,13866.0
2022-09-06 10:00:00,15.11,15.12,15.0,15.03,17951.0,15.11,15.12,15.0,15.03,17951.0
2022-09-06 10:05:00,15.03,15.07,14.97,15.04,11156.0,15.03,15.07,14.97,15.04,11156.0
2022-09-06 10:10:00,15.02,15.09,14.95,15.08,11699.0,15.02,15.09,14.95,15.08,11699.0
2022-09-06 10:15:00,15.08,15.13,15.04,15.12,9049.0,15.08,15.13,15.04,15.12,9049.0
2022-09-06 10:20:00,15.12,15.14,15.05,15.13,13144.0,15.12,15.14,15.05,15.13,13144.0
2022-09-06 10:25:00,15.15,15.28,15.15,15.27,14804.0,15.15,15.28,15.15,15.27,14804.0
2022-09-06 10:30:00,15.26,15.26,15.17,15.25,15634.0,15.26,15.26,15.17,15.25,15634.0
2022-09-06 10:35:00,15.27,15.3,15.19,15.28,13269.0,15.27,15.3,15.19,15.28,13269.0
2022-09-06 10:40:00,15.3,15.37,15.27,15.28,11570.0,15.3,15.37,15.27,15.28,11570.0
2022-09-06 10:45:00,15.29,15.3,15.24,15.25,12568.0,15.29,15.3,15.24,15.25,12568.0
2022-09-06 10:50:00,15.25,15.34,15.21,15.21,19920.0,15.25,15.34,15.21,15.21,19920.0
2022-09-06 10:55:00,15.22,15.3,15.22,15.27,18926.0,15.22,15.3,15.22,15.27,18926.0
2022-09-06 11:00:00,15.25,15.33,15.23,15.33,9734.0,15.25,15.33,15.23,15.33,9734.0
2022-09-06 11:05:00,15.33,15.41,15.32,15.4,26229.0,15.33,15.41,15.32,15.4,26229.0
2022-09-06 11:10:00,15.4,15.47,15.34,15.44,65458.0,15.4,15.47,15.34,15.44,65458.0
2022-09-06 11:15:00,15.45,15.47,15.4,15.46,15533.0,15.45,15.47,15.4,15.46,15533.0
2022-09-06 11:20:00,15.46,15.52,15.45,15.48,8974.0,15.46,15.52,15.45,15.48,8974.0
2022-09-06 11:25:00,15.49,15.52,15.45,15.46,6299.0,15.49,15.52,15.45,15.46,6299.0
2022-09-06 11:30:00,15.46,15.59,15.43,15.56,21795.0,15.46,15.59,15.43,15.56,21795.0
2022-09-06 11:35:00,15.56,15.6,15.52,15.54,8840.0,15.56,15.6,15.52,15.54,8840.0
2022-09-06 11:40:00,15.52,15.66,15.52,15.61,12058.0,15.52,15.66,15.52,15.61,12058.0
2022-09-06 11:45:00,15.6,15.61,15.56,15.56,9272.0,15.6,15.61,15.56,15.56,9272.0
2022-09-06 11:50:00,15.56,15.65,15.56,15.64,15363.0,15.56,15.65,15.56,15.64,15363.0
2022-09-06 11:55:00,15.62,15.66,15.6,15.65,10694.0,15.62,15.66,15.6,15.65,10694.0
2022-09-06 12:00:00,15.65,15.68,15.64,15.65,10375.0,15.65,15.68,15.64,15.65,10375.0
2022-09-06 12:05:00,15.65,15.69,15.6,15.6,11085.0,15.65,15.69,15.6,15.6,11085.0
2022-09-06 12:10:00,15.6,15.62,15.59,15.59,7231.0,15.6,15.62,15.59,15.59,7231.0
2022-09-06 12:15:00,15.58,15.58,15.51,15.52,9474.0,15.58,15.58,15.51,15.52,9474.0
2022-09-06 12:20:00,15.52,15.53,15.44,15.46,8887.0,15.52,15.53,15.44,15.46,8887.0
2022-09-06 12:25:00,15.46,15.53,15.45,15.5,11420.0,15.46,15.53,15.45,15.5,11420.0
2022-09-06 12:30:00,15.5,15.5,15.43,15.45,9930.0,15.5,15.5,15.43,15.45,9930.0
2022-09-06 12:35:00,15.45,15.52,15.44,15.48,16099.0,15.45,15.52,15.44,15.48,16099.0
2022-09-06 12:40:00,15.47,15.59,15.45,15.59,8881.0,15.47,15.59,15.45,15.59,8881.0
2022-09-06 12:45:00,15.59,15.6,15.54,15.59,10272.0,15.59,15.6,15.54,15.59,10272.0
2022-09-06 12:50:00,15.59,15.6,15.55,15.57,8326.0,15.59,15.6,15.55,15.57,8326.0
2022-09-06 12:55:00,15.56,15.57,15.5,15.51,6240.0,15.56,15.57,15.5,15.51,6240.0
2022-09-06 13:00:00,15.51,15.51,15.45,15.5,11454.0,15.51,15.51,15.45,15.5,11454.0
2022-09-06 13:05:00,15.49,15.49,15.42,15.42,12698.0,15.49,15.49,15.42,15.42,12698.0
2022-09-06 13:10:00,15.42,15.46,15.41,15.46,13038.0,15.42,15.46,15.41,15.46,13038.0
2022-09-06 13:15:00,15.46,15.49,15.43,15.49,21331.0,15.46,15.49,15.43,15.49,21331.0
2022-09-06 13:20:00,15.48,15.53,15.46,15.53,23056.0,15.48,15.53,15.46,15.53,23056.0
2022-09-06 13:25:00,15.54,15.56,15.49,15.53,23868.0,15.54,15.56,15.49,15.53,23868.0
2022-09-06 13:30:00,15.53,15.62,15.53,15.59,7714.0,15.53,15.62,15.53,15.59,7714.0
2022-09-06 13:35:00,15.56,15.61,15.55,15.6,7037.0,15.56,15.61,15.55,15.6,7037.0
2022-09-06 13:40:00,15.6,15.6,15.53,15.56,8135.0,15.6,15.6,15.53,15.56,8135.0
2022-09-06 13:45:00,15.56,15.57,15.54,15.55,5188.0,15.56,15.57,15.54,15.55,5188.0
2022-09-06 13:50:00,15.54,15.56,15.52,15.56,6857.0,15.54,15.56,15.52,15.56,6857.0
2022-09-06 13:55:00,15.56,15.62,15.55,15.61,9057.0,15.56,15.62,15.55,15.61,9057.0
2022-09-06 14:00:00,15.61,15.66,15.6,15.6,13701.0,15.61,15.66,15.6,15.6,13701.0
2022-09-06 14:05:00,15.59,15.61,15.57,15.59,8020.0,15.59,15.61,15.57,15.59,8020.0
2022-09-06 14:10:00,15.6,15.64,15.59,15.62,8665.0,15.6,15.64,15.59,15.62,8665.0
2022-09-06 14:15:00,15.62,15.63,15.58,15.62,11115.0,15.62,15.63,15.58,15.62,11115.0
2022-09-06 14:20:00,15.62,15.62,15.56,15.56,6832.0,15.62,15.62,15.56,15.56,6832.0
2022-09-06 14:25:00,15.57,15.57,15.54,15.57,7747.0,15.57,15.57,15.54,15.57,7747.0
2022-09-06 14:30:00,15.57,15.59,15.5,15.55,9583.0,15.57,15.59,15.5,15.55,9583.0
2022-09-06 14:35:00,15.55,15.57,15.53,15.54,6683.0,15.55,15.57,15.53,15.54,6683.0
2022-09-06 14:40:00,15.54,15.55,15.48,15.49,12263.0,15.54,15.55,15.48,15.49,12263.0
2022-09-06 14:45:00,15.49,15.52,15.47,15.52,7534.0,15.49,15.52,15.47,15.52,7534.0
2022-09-06 14:50:00,15.51,15.51,15.45,15.47,7288.0,15.51,15.51,15.45,15.47,7288.0
2022-09-06 14:55:00,15.47,15.5,15.47,15.49,8956.0,15.47,15.5,15.47,15.49,8956.0
2022-09-06 15:00:00,15.49,15.5,15.41,15.42,15734.0,15.49,15.5,15.41,15.42,15734.0
2022-09-06 15:05:00,15.41,15.46,15.41,15.46,8580.0,15.41,15.46,15.41,15.46,8580.0
2022-09-06 15:10:00,15.46,15.47,15.4,15.4,6451.0,15.46,15.47,15.4,15.4,6451.0
2022-09-06 15:15:00,15.39,15.42,15.37,15.37,13462.0,15.39,15.42,15.37,15.37,13462.0
2022-09-06 15:20:00,15.37,15.42,15.33,15.41,17966.0,15.37,15.42,15.33,15.41,17966.0
2022-09-06 15:25:00,15.4,15.43,15.39,15.39,16249.0,15.4,15.43,15.39,15.39,16249.0
2022-09-06 15:30:00,15.39,15.41,15.36,15.41,18648.0,15.39,15.41,15.36,15.41,18648.0
2022-09-06 15:35:00,15.41,15.48,15.4,15.48,24525.0,15.41,15.48,15.4,15.48,24525.0
2022-09-06 15:40:00,15.48,15.52,15.45,15.52,31450.0,15.48,15.52,15.45,15.52,31450.0
2022-09-06 15:45:00,15.51,15.54,15.47,15.52,43185.0,15.51,15.54,15.47,15.52,43185.0
2022-09-06 15:50:00,15.52,15.52,15.47,15.5,56646.0,15.52,15.52,15.47,15.5,56646.0
2022-09-06 15:55:00,15.5,15.54,15.48,15.53,145757.0,15.5,15.54,15.48,15.53,145757.0
2022-09-07 09:30:00,15.53,15.91,15.53,15.79,53022.0,15.53,15.91,15.53,15.79,53022.0
2022-09-07 09:35:00,15.79,15.95,15.77,15.83,41254.0,15.79,15.95,15.77,15.83,41254.0
2022-09-07 09:40:00,15.82,16.02,15.82,15.92,29482.0,15.82,16.02,15.82,15.92,29482.0
2022-09-07 09:45:00,15.93,16.0,15.87,15.95,44783.0,15.93,16.0,15.87,15.95,44783.0
2022-09-07 09:50:00,15.97,15.99,15.77,15.84,16923.0,15.97,15.99,15.77,15.84,16923.0
2022-09-07 09:55:00,15.87,15.91,15.85,15.88,13286.0,15.87,15.91,15.85,15.88,13286.0
2022-09-07 10:00:00,15.85,15.88,15.8,15.84,15328.0,15.85,15.88,15.8,15.84,15328.0
2022-09-07 10:05:00,15.83,15.86,15.67,15.7,11983.0,15.83,15.86,15.67,15.7,11983.0
2022-09-07 10:10:00,15.68,15.7,15.6,15.61,18118.0,15.68,15.7,15.6,15.61,18118.0
2022-09-07 10:15:00,15.59,15.78,15.57,15.73,15770.0,15.59,15.78,15.57,15.73,15770.0
2022-09-07 10:20:00,15.75,15.82,15.72,15.74,11014.0,15.75,15.82,15.72,15.74,11014.0
2022-09-07 10:25:00,15.74,15.8,15.71,15.76,12558.0,15.74,15.8,15.71,15.76,12558.0
2022-09-07 10:30:00,15.78,15.8,15.75,15.75,8543.0,15.78,15.8,15.75,15.75,8543.0
2022-09-07 10:35:00,15.75,15.82,15.75,15.77,11021.0,15.75,15.82,15.75,15.77,11021.0
2022-09-07 10:40:00,15.77,15.81,15.72,15.76,9706.0,15.77,15.81,15.72,15.76,9706.0
2022-09-07 10:45:00,15.75,15.76,15.71,15.72,11368.0,15.75,15.76,15.71,15.72,11368.0
2022-09-07 10:50:00,15.72,15.74,15.7,15.73,9305.0,15.72,15.74,15.7,15.73,9305.0
2022-09-07 10:55:00,15.73,15.78,15.72,15.78,22607.0,15.73,15.78,15.72,15.78,22607.0
2022-09-07 11:00:00,15.77,15.85,15.75,15.84,21986.0,15.77,15.85,15.75,15.84,21986.0
2022-09-07 11:05:00,15.85,15.87,15.82,15.83,21434.0,15.85,15.87,15.82,15.83,21434.0
2022-09-07 11:10:00,15.82,15.9,15.81,15.87,13932.0,15.82,15.9,15.81,15.87,13932.0
2022-09-07 11:15:00,15.86,15.87,15.82,15.83,7932.0,15.86,15.87,15.82,15.83,7932.0
2022-09-07 11:20:00,15.84,15.91,15.82,15.9,9974.0,15.84,15.91,15.82,15.9,9974.0
2022-09-07 11:25:00,15.89,15.91,15.82,15.82,26187.0,15.89,15.91,15.82,15.82,26187.0
2022-09-07 11:30:00,15.83,15.89,15.82,15.88,17127.0,15.83,15.89,15.82,15.88,17127.0
2022-09-07 11:35:00,15.88,15.9,15.88,15.89,13071.0,15.88,15.9,15.88,15.89,13071.0
2022-09-07 11:40:00,15.88,15.92,15.88,15.88,7300.0,15.88,15.92,15.88,15.88,7300.0
2022-09-07 11:45:00,15.89,15.95,15.88,15.93,6331.0,15.89,15.95,15.88,15.93,6331.0
2022-09-07 11:50:00,15.94,15.97,15.91,15.91,10887.0,15.94,15.97,15.91,15.91,10887.0
2022-09-07 11:55:00,15.91,15.92,15.8,15.81,8704.0,15.91,15.92,15.8,15.81,8704.0
2022-09-07 12:00:00,15.81,15.83,15.76,15.78,18412.0,15.81,15.83,15.76,15.78,18412.0
2022-09-07 12:05:00,15.79,15.88,15.79,15.83,8080.0,15.79,15.88,15.79,15.83,8080.0
2022-09-07 12:10:00,15.85,15.86,15.84,15.85,4310.0,15.85,15.86,15.84,15.85,4310.0
2022-09-07 12:15:00,15.84,15.91,15.83,15.89,9089.0,15.84,15.91,15.83,15.89,9089.0
2022-09-07 12:20:00,15.88,15.88,15.83,15.88,4255.0,15.88,15.88,15.83,15.88,4255.0
2022-09-07 12:25:00,15.88,15.94,15.86,15.92,18103.0,15.88,15.94,15.86,15.92,18103.0
2022-09-07 12:30:00,15.91,15.91,15.88,15.91,4300.0,15.91,15.91,15.88,15.91,4300.0
2022-09-07 12:35:00,15.9,15.99,15.89,15.99,10820.0,15.9,15.99,15.89,15.99,10820.0
2022-09-07 12:40:00,16.0,16.05,15.97,16.05,11558.0,16.0,16.05,15.97,16.05,11558.0
2022-09-07 12:45:00,16.05,16.07,16.05,16.06,5929.0,16.05,16.07,16.05,16.06,5929.0
2022-09-07 12:50:00,16.05,16.06,15.99,15.99,7700.0,16.05,16.06,15.99,15.99,7700.0
2022-09-07 12:55:00,15.99,16.02,15.97,16.01,9052.0,15.99,16.02,15.97,16.01,9052.0
2022-09-07 13:00:00,16.0,16.04,16.0,16.04,7903.0,16.0,16.04,16.0,16.04,7903.0
2022-09-07 13:05:00,16.04,16.07,16.01,16.06,9714.0,16.04,16.07,16.01,16.06,9714.0
2022-09-07 13:10:00,16.05,16.06,16.05,16.06,3373.0,16.05,16.06,16.05,16.06,3373.0
2022-09-07 13:15:00,16.05,16.09,16.03,16.08,10577.0,16.05,16.09,16.03,16.08,10577.0
2022-09-07 13:20:00,16.08,16.14,16.07,16.11,9455.0,16.08,16.14,16.07,16.11,9455.0
2022-09-07 13:25:00,16.1,16.13,16.09,16.12,7913.0,16.1,16.13,16.09,16.12,7913.0
2022-09-07 13:30:00,16.14,16.19,16.13,16.17,38942.0,16.14,16.19,16.13,16.17,38942.0
2022-09-07 13:35:00,16.17,16.24,16.17,16.21,14049.0,16.17,16.24,16.17,16.21,14049.0
2022-09-07 13:40:00,16.2,16.22,16.17,16.19,7919.0,16.2,16.22,16.17,16.19,7919.0
2022-09-07 13:45:00,16.2,16.26,16.2,16.26,11677.0,16.2,16.26,16.2,16.26,11677.0
2022-09-07 13:50:00,16.25,16.28,16.24,16.26,12555.0,16.25,16.28,16.24,16.26,12555.0
2022-09-07 13:55:00,16.27,16.28,16.25,16.27,9288.0,16.27,16.28,16.25,16.27,9288.0
2022-09-07 14:00:00,16.26,16.32,16.23,16.31,27111.0,16.26,16.32,16.23,16.31,27111.0
2022-09-07 14:05:00,16.31,16.32,16.26,16.31,18960.0,16.31,16.32,16.26,16.31,18960.0
2022-09-07 14:10:00,16.3,16.34,16.29,16.32,20955.0,16.3,16.34,16.29,16.32,20955.0
2022-09-07 14:15:00,16.31,16.36,16.28,16.3,20451.0,16.31,16.36,16.28,16.3,20451.0
2022-09-07 14:20:00,16.3,16.32,16.27,16.31,4920.0,16.3,16.32,16.27,16.31,4920.0
2022-09-07 14:25:00,16.31,16.38,16.31,16.37,20093.0,16.31,16.38,16.31,16.37,20093.0
2022-09-07 14:30:00,16.37,16.4,16.35,16.39,9258.0,16.37,16.4,16.35,16.39,9258.0
2022-09-07 14:35:00,16.39,16.41,16.39,16.39,6909.0,16.39,16.41,16.39,16.39,6909.0
2022-09-07 14:40:00,16.4,16.42,16.39,16.4,8652.0,16.4,16.42,16.39,16.4,8652.0
2022-09-07 14:45:00,16.39,16.43,16.38,16.43,29418.0,16.39,16.43,16.38,16.43,29418.0
2022-09-07 14:50:00,16.43,16.45,16.37,16.41,50323.0,16.43,16.45,16.37,16.41,50323.0
2022-09-07 14:55:00,16.41,16.41,16.36,16.39,23062.0,16.41,16.41,16.36,16.39,23062.0
2022-09-07 15:00:00,16.39,16.43,16.37,16.4,11870.0,16.39,16.43,16.37,16.4,11870.0
2022-09-07 15:05:00,16.41,16.45,16.4,16.44,10938.0,16.41,16.45,16.4,16.44,10938.0
2022-09-07 15:10:00,16.44,16.44,16.34,16.36,29081.0,16.44,16.44,16.34,16.36,29081.0
2022-09-07 15:15:00,16.35,16.38,16.31,16.32,26671.0,16.35,16.38,16.31,16.32,26671.0
2022-09-07 15:20:00,16.32,16.32,16.28,16.3,31731.0,16.32,16.32,16.28,16.3,31731.0
2022-09-07 15:25:00,16.3,16.46,16.29,16.44,59181.0,16.3,16.46,16.29,16.44,59181.0
2022-09-07 15:30:00,16.44,16.44,16.31,16.32,36990.0,16.44,16.44,16.31,16.32,36990.0
2022-09-07 15:35:00,16.31,16.31,16.26,16.28,27312.0,16.31,16.31,16.26,16.28,27312.0
2022-09-07 15:40:00,16.28,16.28,16.25,16.25,30742.0,16.28,16.28,16.25,16.25,30742.0
2022-09-07 15:45:00,16.25,16.28,16.22,16.22,47683.0,16.25,16.28,16.22,16.22,47683.0
2022-09-07 15:50:00,16.21,16.21,16.16,16.19,72970.0,16.21,16.21,16.16,16.19,72970.0
2022-09-07 15:55:00,16.19,16.2,16.14,16.14,150056.0,16.19,16.2,16.14,16.14,150056.0
2022-09-08 09:30:00,15.66,15.77,15.46,15.48,47207.0,15.66,15.77,15.46,15.48,47207.0
2022-09-08 09:35:00,15.4,15.4,15.21,15.35,27027.0,15.4,15.4,15.21,15.35,27027.0
2022-09-08 09:40:00,15.32,15.6,15.32,15.56,16762.0,15.32,15.6,15.32,15.56,16762.0
2022-09-08 09:45:00,15.53,15.56,15.43,15.48,17056.0,15.53,15.56,15.43,15.48,17056.0
2022-09-08 09:50:00,15.47,15.59,15.44,15.57,8631.0,15.47,15.59,15.44,15.57,8631.0
2022-09-08 09:55:00,15.58,15.63,15.49,15.53,15589.0,15.58,15.63,15.49,15.53,15589.0
2022-09-08 10:00:00,15.55,15.58,15.45,15.58,20371.0,15.55,15.58,15.45,15.58,20371.0
2022-09-08 10:05:00,15.58,15.74,15.58,15.71,47539.0,15.58,15.74,15.58,15.71,47539.0
2022-09-08 10:10:00,15.75,15.75,15.6,15.72,13079.0,15.75,15.75,15.6,15.72,13079.0
2022-09-08 10:15:00,15.71,15.81,15.63,15.79,11485.0,15.71,15.81,15.63,15.79,11485.0
2022-09-08 10:20:00,15.81,15.87,15.77,15.79,20054.0,15.81,15.87,15.77,15.79,20054.0
2022-09-08 10:25:00,15.78,15.84,15.75,15.83,11692.0,15.78,15.84,15.75,15.83,11692.0
2022-09-08 10:30:00,15.84,15.86,15.78,15.83,15743.0,15.84,15.86,15.78,15.83,15743.0
2022-09-08 10:35:00,15.82,15.98,15.79,15.94,16535.0,15.82,15.98,15.79,15.94,16535.0
2022-09-08 10:40:00,15.94,15.97,15.93,15.96,7724.0,15.94,15.97,15.93,15.96,7724.0
2022-09-08 10:45:00,15.97,16.03,15.95,15.96,14819.0,15.97,16.03,15.95,15.96,14819.0
2022-09-08 10:50:00,15.95,15.95,15.86,15.92,13816.0,15.95,15.95,15.86,15.92,13816.0
2022-09-08 10:55:00,15.92,15.99,15.91,15.92,12857.0,15.92,15.99,15.91,15.92,12857.0
2022-09-08 11:00:00,15.93,15.98,15.92,15.94,41196.0,15.93,15.98,15.92,15.94,41196.0
2022-09-08 11:05:00,15.94,15.94,15.85,15.86,13870.0,15.94,15.94,15.85,15.86,13870.0
2022-09-08 11:10:00,15.85,15.91,15.8,15.83,13368.0,15.85,15.91,15.8,15.83,13368.0
2022-09-08 11:15:00,15.82,15.87,15.81,15.82,7340.0,15.82,15.87,15.81,15.82,7340.0
2022-09-08 11:20:00,15.83,15.86,15.8,15.85,8383.0,15.83,15.86,15.8,15.85,8383.0
2022-09-08 11:25:00,15.85,15.89,15.85,15.89,6290.0,15.85,15.89,15.85,15.89,6290.0
2022-09-08 11:30:00,15.89,15.98,15.89,15.9,12507.0,15.89,15.98,15.89,15.9,12507.0
2022-09-08 11:35:00,15.89,15.95,15.86,15.91,11690.0,15.89,15.95,15.86,15.91,11690.0
2022-09-08 11:40:00,15.92,15.97,15.9,15.94,16386.0,15.92,15.97,15.9,15.94,16386.0
2022-09-08 11:45:00,15.95,15.97,15.9,15.93,8934.0,15.95,15.97,15.9,15.93,8934.0
2022-09-08 11:50:00,15.93,15.98,15.91,15.97,8205.0,15.93,15.98,15.91,15.97,8205.0
2022-09-08 11:55:00,15.97,15.98,15.92,15.94,8927.0,15.97,15.98,15.92,15.94,8927.0
2022-09-08 12:00:00,15.94,15.99,15.88,15.89,19353.0,15.94,15.99,15.88,15.89,19353.0
2022-09-08 12:05:00,15.89,15.9,15.82,15.88,7434.0,15.89,15.9,15.82,15.88,7434.0
2022-09-08 12:10:00,15.87,15.9,15.83,15.88,9775.0,15.87,15.9,15.83,15.88,9775.0
2022-09-08 12:15:00,15.87,15.92,15.86,15.91,13501.0,15.87,15.92,15.86,15.91,13501.0
2022-09-08 12:20:00,15.91,15.92,15.82,15.82,11004.0,15.91,15.92,15.82,15.82,11004.0
2022-09-08 12:25:00,15.81,15.84,15.78,15.81,9841.0,15.81,15.84,15.78,15.81,9841.0
2022-09-08 12:30:00,15.81,15.9,15.81,15.9,8490.0,15.81,15.9,15.81,15.9,8490.0
2022-09-08 12:35:00,15.9,15.96,15.89,15.94,9205.0,15.9,15.96,15.89,15.94,9205.0
2022-09-08 12:40:00,15.94,16.01,15.93,15.99,10777.0,15.94,16.01,15.93,15.99,10777.0
2022-09-08 12:45:00,15.98,15.98,15.88,15.92,10682.0,15.98,15.98,15.88,15.92,10682.0
2022-09-08 12:50:00,15.91,15.95,15.9,15.95,12550.0,15.91,15.95,15.9,15.95,12550.0
2022-09-08 12:55:00,15.95,15.98,15.93,15.95,18218.0,15.95,15.98,15.93,15.95,18218.0
2022-09-08 13:00:00,15.95,15.99,15.91,15.95,36336.0,15.95,15.99,15.91,15.95,36336.0
2022-09-08 13:05:00,15.94,15.97,15.9,15.97,24031.0,15.94,15.97,15.9,15.97,24031.0
2022-09-08 13:10:00,15.99,16.08,15.99,16.06,38436.0,15.99,16.08,15.99,16.06,38436.0
2022-09-08 13:15:00,16.06,16.06,16.01,16.02,17110.0,16.06,16.06,16.01,16.02,17110.0
2022-09-08 13:20:00,16.01,16.07,16.01,16.04,15974.0,16.01,16.07,16.01,16.04,15974.0
2022-09-08 13:25:00,16.03,16.07,16.0,16.05,9575.0,16.03,16.07,16.0,16.05,9575.0
2022-09-08 13:30:00,16.05,16.06,16.01,16.02,6792.0,16.05,16.06,16.01,16.02,6792.0
2022-09-08 13:35:00,16.03,16.08,16.02,16.06,6692.0,16.03,16.08,16.02,16.06,6692.0
2022-09-08 13:40:00,16.06,16.1,16.06,16.08,9514.0,16.06,16.1,16.06,16.08,9514.0
2022-09-08 13:45:00,16.07,16.1,16.06,16.1,11501.0,16.07,16.1,16.06,16.1,11501.0
2022-09-08 13:50:00,16.1,16.12,16.09,16.1,8959.0,16.1,16.12,16.09,16.1,8959.0
2022-09-08 13:55:00,16.09,16.09,16.01,16.09,17585.0,16.09,16.09,16.01,16.09,17585.0
2022-09-08 14:00:00,16.08,16.08,16.03,16.06,25030.0,16.08,16.08,16.03,16.06,25030.0
2022-09-08 14:05:00,16.07,16.08,16.04,16.06,7787.0,16.07,16.08,16.04,16.06,7787.0
2022-09-08 14:10:00,16.05,16.09,16.05,16.08,13611.0,16.05,16.09,16.05,16.08,13611.0
2022-09-08 14:15:00,16.08,16.11,16.06,16.11,6106.0,16.08,16.11,16.06,16.11,6106.0
2022-09-08 14:20:00,16.11,16.12,16.07,16.11,7358.0,16.11,16.12,16.07,16.11,7358.0
2022-09-08 14:25:00,16.11,16.13,16.1,16.12,7220.0,16.11,16.13,16.1,16.12,7220.0
2022-09-08 14:30:00,16.13,16.16,16.12,16.15,11842.0,16.13,16.16,16.12,16.15,11842.0
2022-09-08 14:35:00,16.14,16.18,16.13,16.16,6386.0,16.14,16.18,16.13,16.16,6386.0
2022-09-08 14:40:00,16.16,16.17,16.09,16.12,10832.0,16.16,16.17,16.09,16.12,10832.0
2022-09-08 14:45:00,16.12,16.13,16.08,16.13,14769.0,16.12,16.13,16.08,16.13,14769.0
2022-09-08 14:50:00,16.12,16.16,16.1,16.14,5710.0,16.12,16.16,16.1,16.14,5710.0
2022-09-08 14:55:00,16.14,16.14,16.11,16.13,5671.0,16.14,16.14,16.11,16.13,5671.0
2022-09-08 15:00:00,16.14,16.14,16.1,16.13,13331.0,16.14,16.14,16.1,16.13,13331.0
2022-09-08 15:05:00,16.13,16.14,16.12,16.12,3274.0,16.13,16.14,16.12,16.12,3274.0
2022-09-08 15:10:00,16.12,16.12,16.06,16.11,16864.0,16.12,16.12,16.06,16.11,16864.0
2022-09-08 15:15:00,16.11,16.13,16.11,16.12,11130.0,16.11,16.13,16.11,16.12,11130.0
2022-09-08 15:20:00,16.12,16.15,16.12,16.13,13520.0,16.12,16.15,16.12,16.13,13520.0
2022-09-08 15:25:00,16.14,16.15,16.12,16.13,16115.0,16.14,16.15,16.12,16.13,16115.0
2022-09-08 15:30:00,16.13,16.16,16.1,16.11,20619.0,16.13,16.16,16.1,16.11,20619.0
2022-09-08 15:35:00,16.11,16.11,16.08,16.09,15939.0,16.11,16.11,16.08,16.09,15939.0
2022-09-08 15:40:00,16.09,16.1,16.03,16.04,31064.0,16.09,16.1,16.03,16.04,31064.0
2022-09-08 15:45:00,16.04,16.08,16.03,16.06,29469.0,16.04,16.08,16.03,16.06,29469.0
2022-09-08 15:50:00,16.06,16.12,16.05,16.1,54817.0,16.06,16.12,16.05,16.1,54817.0
2022-09-08 15:55:00,16.1,16.13,16.06,16.12,100705.0,16.1,16.13,16.06,16.12,100705.0
2022-09-09 09:30:00,16.11,16.46,16.11,16.43,34397.0,16.11,16.46,16.11,16.43,34397.0
2022-09-09 09:35:00,16.45,16.51,16.31,16.36,43633.0,16.45,16.51,16.31,16.36,43633.0
2022-09-09 09:40:00,16.36,16.45,16.31,16.36,22253.0,16.36,16.45,16.31,16.36,22253.0
2022-09-09 09:45:00,16.33,16.42,16.29,16.39,12249.0,16.33,16.42,16.29,16.39,12249.0
2022-09-09 09:50:00,16.4,16.41,16.22,16.24,12430.0,16.4,16.41,16.22,16.24,12430.0
2022-09-09 09:55:00,16.21,16.29,16.17,16.29,7866.0,16.21,16.29,16.17,16.29,7866.0
2022-09-09 10:00:00,16.3,16.35,16.26,16.35,10860.0,16.3,16.35,16.26,16.35,10860.0
2022-09-09 10:05:00,16.39,16.48,16.38,16.48,10807.0,16.39,16.48,16.38,16.48,10807.0
2022-09-09 10:10:00,16.47,16.47,16.37,16.39,18398.0,16.47,16.47,16.37,16.39,18398.0
2022-09-09 10:15:00,16.39,16.44,16.36,16.44,9111.0,16.39,16.44,16.36,16.44,9111.0
2022-09-09 10:20:00,16.44,16.45,16.35,16.35,12103.0,16.44,16.45,16.35,16.35,12103.0
2022-09-09 10:25:00,16.34,16.46,16.3,16.43,13610.0,16.34,16.46,16.3,16.43,13610.0
2022-09-09 10:30:00,16.42,16.43,16.37,16.37,5986.0,16.42,16.43,16.37,16.37,5986.0
2022-09-09 10:35:00,16.37,16.45,16.35,16.43,9340.0,16.37,16.45,16.35,16.43,9340.0
2022-09-09 10:40:00,16.42,16.47,16.36,16.36,34894.0,16.42,16.47,16.36,16.36,34894.0
2022-09-09 10:45:00,16.37,16.38,16.31,16.32,11629.0,16.37,16.38,16.31,16.32,11629.0
2022-09-09 10:50:00,16.32,16.32,16.22,16.25,16404.0,16.32,16.32,16.22,16.25,16404.0
2022-09-09 10:55:00,16.24,16.24,16.17,16.17,7718.0,16.24,16.24,16.17,16.17,7718.0
2022-09-09 11:00:00,16.17,16.19,16.1,16.15,16561.0,16.17,16.19,16.1,16.15,16561.0
2022-09-09 11:05:00,16.18,16.22,16.13,16.13,13258.0,16.18,16.22,16.13,16.13,13258.0
2022-09-09 11:10:00,16.13,16.14,16.08,16.09,18840.0,16.13,16.14,16.08,16.09,18840.0
2022-09-09 11:15:00,16.11,16.14,16.08,16.13,22546.0,16.11,16.14,16.08,16.13,22546.0
2022-09-09 11:20:00,16.14,16.19,16.13,16.16,10752.0,16.14,16.19,16.13,16.16,10752.0
2022-09-09 11:25:00,16.17,16.19,16.14,16.16,10128.0,16.17,16.19,16.14,16.16,10128.0
2022-09-09 11:30:00,16.15,16.19,16.13,16.13,10203.0,16.15,16.19,16.13,16.13,10203.0
2022-09-09 11:35:00,16.13,16.18,16.13,16.18,4307.0,16.13,16.18,16.13,16.18,4307.0
2022-09-09 11:40:00,16.19,16.19,16.17,16.17,3348.0,16.19,16.19,16.17,16.17,3348.0
2022-09-09 11:45:00,16.16,16.22,16.16,16.22,7075.0,16.16,16.22,16.16,16.22,7075.0
2022-09-09 11:50:00,16.22,16.26,16.22,16.26,5821.0,16.22,16.26,16.22,16.26,5821.0
2022-09-09 11:55:00,16.26,16.26,16.19,16.23,4597.0,16.26,16.26,16.19,16.23,4597.0
2022-09-09 12:00:00,16.23,16.25,16.17,16.17,5283.0,16.23,16.25,16.17,16.17,5283.0
2022-09-09 12:05:00,16.18,16.22,16.16,16.2,5545.0,16.18,16.22,16.16,16.2,5545.0
2022-09-09 12:10:00,16.21,16.26,16.21,16.25,3608.0,16.21,16.26,16.21,16.25,3608.0
2022-09-09 12:15:00,16.22,16.23,16.18,16.21,5423.0,16.22,16.23,16.18,16.21,5423.0
2022-09-09 12:20:00,16.19,16.2,16.13,16.13,5515.0,16.19,16.2,16.13,16.13,5515.0
2022-09-09 12:25:00,16.14,16.19,16.14,16.18,3414.0,16.14,16.19,16.14,16.18,3414.0
2022-09-09 12:30:00,16.19,16.22,16.16,16.22,13885.0,16.19,16.22,16.16,16.22,13885.0
2022-09-09 12:35:00,16.22,16.26,16.2,16.25,6505.0,16.22,16.26,16.2,16.25,6505.0
2022-09-09 12:40:00,16.25,16.28,16.22,16.23,7304.0,16.25,16.28,16.22,16.23,7304.0
2022-09-09 12:45:00,16.22,16.24,16.22,16.24,3728.0,16.22,16.24,16.22,16.24,3728.0
2022-09-09 12:50:00,16.24,16.27,16.24,16.25,8772.0,16.24,16.27,16.24,16.25,8772.0
2022-09-09 12:55:00,16.26,16.27,16.18,16.2,7182.0,16.26,16.27,16.18,16.2,7182.0
2022-09-09 13:00:00,16.21,16.23,16.2,16.22,5296.0,16.21,16.23,16.2,16.22,5296.0
2022-09-09 13:05:00,16.22,16.35,16.22,16.33,10769.0,16.22,16.35,16.22,16.33,10769.0
2022-09-09 13:10:00,16.34,16.39,16.34,16.39,13839.0,16.34,16.39,16.34,16.39,13839.0
2022-09-09 13:15:00,16.39,16.41,16.34,16.36,22741.0,16.39,16.41,16.34,16.36,22741.0
2022-09-09 13:20:00,16.35,16.39,16.35,16.38,12125.0,16.35,16.39,16.35,16.38,12125.0
2022-09-09 13:25:00,16.39,16.39,16.37,16.38,8218.0,16.39,16.39,16.37,16.38,8218.0
2022-09-09 13:30:00,16.38,16.38,16.36,16.36,9517.0,16.38,16.38,16.36,16.36,9517.0
2022-09-09 13:35:00,16.35,16.37,16.34,16.35,11185.0,16.35,16.37,16.34,16.35,11185.0
2022-09-09 13:40:00,16.35,16.36,16.32,16.36,15715.0,16.35,16.36,16.32,16.36,15715.0
2022-09-09 13:45:00,16.35,16.36,16.3,16.32,15160.0,16.35,16.36,16.3,16.32,15160.0
2022-09-09 13:50:00,16.32,16.35,16.32,16.33,10145.0,16.32,16.35,16.32,16.33,10145.0
2022-09-09 13:55:00,16.32,16.33,16.31,16.32,10845.0,16.32,16.33,16.31,16.32,10845.0
2022-09-09 14:00:00,16.31,16.33,16.29,16.32,17180.0,16.31,16.33,16.29,16.32,17180.0
2022-09-09 14:05:00,16.31,16.33,16.3,16.32,12689.0,16.31,16.33,16.3,16.32,12689.0
2022-09-09 14:10:00,16.32,16.37,16.32,16.37,11871.0,16.32,16.37,16.32,16.37,11871.0
2022-09-09 14:15:00,16.36,16.38,16.34,16.37,14137.0,16.36,16.38,16.34,16.37,14137.0
2022-09-09 14:20:00,16.36,16.37,16.35,16.35,7180.0,16.36,16.37,16.35,16.35,7180.0
2022-09-09 14:25:00,16.36,16.37,16.34,16.34,9742.0,16.36,16.37,16.34,16.34,9742.0
2022-09-09 14:30:00,16.35,16.36,16.29,16.3,15986.0,16.35,16.36,16.29,16.3,15986.0
2022-09-09 14:35:00,16.3,16.32,16.28,16.32,6771.0,16.3,16.32,16.28,16.32,6771.0
2022-09-09 14:40:00,16.32,16.33,16.29,16.29,9790.0,16.32,16.33,16.29,16.29,9790.0
2022-09-09 14:45:00,16.29,16.29,16.23,16.25,17624.0,16.29,16.29,16.23,16.25,17624.0
2022-09-09 14:50:00,16.25,16.28,16.24,16.28,10440.0,16.25,16.28,16.24,16.28,10440.0
2022-09-09 14:55:00,16.28,16.29,16.26,16.29,7560.0,16.28,16.29,16.26,16.29,7560.0
2022-09-09 15:00:00,16.28,16.31,16.25,16.25,11037.0,16.28,16.31,16.25,16.25,11037.0
2022-09-09 15:05:00,16.25,16.27,16.23,16.23,8786.0,16.25,16.27,16.23,16.23,8786.0
2022-09-09 15:10:00,16.23,16.25,16.22,16.25,11201.0,16.23,16.25,16.22,16.25,11201.0
2022-09-09 15:15:00,16.24,16.25,16.21,16.21,13957.0,16.24,16.25,16.21,16.21,13957.0
2022-09-09 15:20:00,16.22,16.23,16.19,16.23,15145.0,16.22,16.23,16.19,16.23,15145.0
2022-09-09 15:25:00,16.23,16.23,16.16,16.2,17241.0,16.23,16.23,16.16,16.2,17241.0
2022-09-09 15:30:00,16.2,16.26,16.19,16.21,33483.0,16.2,16.26,16.19,16.21,33483.0
2022-09-09 15:35:00,16.21,16.27,16.2,16.25,19316.0,16.21,16.27,16.2,16.25,19316.0
2022-09-09 15:40:00,16.25,16.26,16.22,16.23,25813.0,16.25,16.26,16.22,16.23,25813.0
2022-09-09 15:45:00,16.22,16.24,16.21,16.23,27078.0,16.22,16.24,16.21,16.23,27078.0
2022-09-09 15:50:00,16.23,16.24,16.19,16.21,51963.0,16.23,16.24,16.19,16.21,51963.0
2022-09-09 15:55:00,16.22,16.22,16.2,16.21,102066.0,16.22,16.22,16.2,16.21,102066.0
2022-09-12 09:30:00,16.4,16.87,16.34,16.67,48533.0,16.4,16.87,16.34,16.67,48533.0
2022-09-12 09:35:00,16.65,16.77,16.63,16.68,71383.0,16.65,16.77,16.63,16.68,71383.0
2022-09-12 09:40:00,16.68,16.93,16.56,16.9,46881.0,16.68,16.93,16.56,16.9,46881.0
2022-09-12 09:45:00,16.88,16.97,16.77,16.78,36060.0,16.88,16.97,16.77,16.78,36060.0
2022-09-12 09:50:00,16.79,16.86,16.76,16.83,60660.0,16.79,16.86,16.76,16.83,60660.0
2022-09-12 09:55:00,16.82,16.84,16.7,16.8,57753.0,16.82,16.84,16.7,16.8,57753.0
2022-09-12 10:00:00,16.8,16.86,16.79,16.82,26671.0,16.8,16.86,16.79,16.82,26671.0
2022-09-12 10:05:00,16.83,16.83,16.71,16.72,16104.0,16.83,16.83,16.71,16.72,16104.0
2022-09-12 10:10:00,16.72,16.76,16.62,16.64,20929.0,16.72,16.76,16.62,16.64,20929.0
2022-09-12 10:15:00,16.64,16.75,16.64,16.72,35028.0,16.64,16.75,16.64,16.72,35028.0
2022-09-12 10:20:00,16.73,16.76,16.64,16.66,13628.0,16.73,16.76,16.64,16.66,13628.0
2022-09-12 10:25:00,16.67,16.76,16.66,16.73,19987.0,16.67,16.76,16.66,16.73,19987.0
2022-09-12 10:30:00,16.74,16.76,16.65,16.65,10556.0,16.74,16.76,16.65,16.65,10556.0
2022-09-12 10:35:00,16.64,16.69,16.58,16.6,36683.0,16.64,16.69,16.58,16.6,36683.0
2022-09-12 10:40:00,16.6,16.6,16.52,16.58,20202.0,16.6,16.6,16.52,16.58,20202.0
2022-09-12 10:45:00,16.59,16.62,16.54,16.59,8505.0,16.59,16.62,16.54,16.59,8505.0
2022-09-12 10:50:00,16.59,16.61,16.46,16.49,18781.0,16.59,16.61,16.46,16.49,18781.0
2022-09-12 10:55:00,16.48,16.48,16.39,16.4,9957.0,16.48,16.48,16.39,16.4,9957.0
2022-09-12 11:00:00,16.41,16.42,16.31,16.41,20500.0,16.41,16.42,16.31,16.41,20500.0
2022-09-12 11:05:00,16.41,16.43,16.39,16.43,10560.0,16.41,16.43,16.39,16.43,10560.0
2022-09-12 11:10:00,16.42,16.44,16.34,16.36,28759.0,16.42,16.44,16.34,16.36,28759.0
2022-09-12 11:15:00,16.37,16.41,16.34,16.41,15152.0,16.37,16.41,16.34,16.41,15152.0
2022-09-12 11:20:00,16.41,16.54,16.41,16.54,14037.0,16.41,16.54,16.41,16.54,14037.0
2022-09-12 11:25:00,16.53,16.6,16.53,16.58,16169.0,16.53,16.6,16.53,16.58,16169.0
2022-09-12 11:30:00,16.57,16.62,16.55,16.6,13063.0,16.57,16.62,16.55,16.6,13063.0
2022-09-12 11:35:00,16.6,16.64,16.5,16.52,28607.0,16.6,16.64,16.5,16.52,28607.0
2022-09-12 11:40:00,16.52,16.55,16.48,16.5,8300.0,16.52,16.55,16.48,16.5,8300.0
2022-09-12 11:45:00,16.5,16.52,16.48,16.51,9153.0,16.5,16.52,16.48,16.51,9153.0
2022-09-12 11:50:00,16.5,16.52,16.42,16.45,8887.0,16.5,16.52,16.42,16.45,8887.0
2022-09-12 11:55:00,16.45,16.47,16.41,16.45,13720.0,16.45,16.47,16.41,16.45,13720.0
2022-09-12 12:00:00,16.46,16.49,16.45,16.47,11216.0,16.46,16.49,16.45,16.47,11216.0
2022-09-12 12:05:00,16.47,16.53,16.47,16.51,13030.0,16.47,16.53,16.47,16.51,13030.0
2022-09-12 12:10:00,16.5,16.56,16.46,16.55,7576.0,16.5,16.56,16.46,16.55,7576.0
2022-09-12 12:15:00,16.54,16.54,16.48,16.5,6900.0,16.54,16.54,16.48,16.5,6900.0
2022-09-12 12:20:00,16.49,16.54,16.47,16.53,12768.0,16.49,16.54,16.47,16.53,12768.0
2022-09-12 12:25:00,16.52,16.55,16.5,16.53,5898.0,16.52,16.55,16.5,16.53,5898.0
2022-09-12 12:30:00,16.52,16.53,16.49,16.51,5016.0,16.52,16.53,16.49,16.51,5016.0
2022-09-12 12:35:00,16.5,16.5,16.45,16.5,8262.0,16.5,16.5,16.45,16.5,8262.0
2022-09-12 12:40:00,16.5,16.51,16.48,16.5,3881.0,16.5,16.51,16.48,16.5,3881.0
2022-09-12 12:45:00,16.48,16.48,16.42,16.46,11210.0,16.48,16.48,16.42,16.46,11210.0
2022-09-12 12:50:00,16.46,16.5,16.46,16.49,2800.0,16.46,16.5,16.46,16.49,2800.0
2022-09-12 12:55:00,16.48,16.51,16.47,16.48,4761.0,16.48,16.51,16.47,16.48,4761.0
2022-09-12 13:00:00,16.48,16.48,16.41,16.46,7537.0,16.48,16.48,16.41,16.46,7537.0
2022-09-12 13:05:00,16.46,16.5,16.44,16.48,6415.0,16.46,16.5,16.44,16.48,6415.0
2022-09-12 13:10:00,16.48,16.49,16.44,16.45,10091.0,16.48,16.49,16.44,16.45,10091.0
2022-09-12 13:15:00,16.45,16.48,16.44,16.47,12224.0,16.45,16.48,16.44,16.47,12224.0
2022-09-12 13:20:00,16.47,16.54,16.47,16.51,27846.0,16.47,16.54,16.47,16.51,27846.0
2022-09-12 13:25:00,16.5,16.54,16.46,16.53,13699.0,16.5,16.54,16.46,16.53,13699.0
2022-09-12 13:30:00,16.53,16.54,16.51,16.54,6291.0,16.53,16.54,16.51,16.54,6291.0
2022-09-12 13:35:00,16.54,16.55,16.52,16.53,4778.0,16.54,16.55,16.52,16.53,4778.0
2022-09-12 13:40:00,16.52,16.53,16.51,16.51,7462.0,16.52,16.53,16.51,16.51,7462.0
2022-09-12 13:45:00,16.52,16.55,16.48,16.55,8318.0,16.52,16.55,16.48,16.55,8318.0
2022-09-12 13:50:00,16.55,16.6,16.54,16.6,9328.0,16.55,16.6,16.54,16.6,9328.0
2022-09-12 13:55:00,16.6,16.6,16.58,16.59,4374.0,16.6,16.6,16.58,16.59,4374.0
2022-09-12 14:00:00,16.6,16.6,16.55,16.55,11690.0,16.6,16.6,16.55,16.55,11690.0
2022-09-12 14:05:00,16.55,16.57,16.52,16.54,10896.0,16.55,16.57,16.52,16.54,10896.0
2022-09-12 14:10:00,16.53,16.55,16.52,16.55,3599.0,16.53,16.55,16.52,16.55,3599.0
2022-09-12 14:15:00,16.55,16.57,16.47,16.48,8706.0,16.55,16.57,16.47,16.48,8706.0
2022-09-12 14:20:00,16.49,16.51,16.47,16.5,7281.0,16.49,16.51,16.47,16.5,7281.0
2022-09-12 14:25:00,16.5,16.51,16.47,16.48,9886.0,16.5,16.51,16.47,16.48,9886.0
2022-09-12 14:30:00,16.48,16.51,16.47,16.5,8664.0,16.48,16.51,16.47,16.5,8664.0
2022-09-12 14:35:00,16.5,16.54,16.48,16.54,10081.0,16.5,16.54,16.48,16.54,10081.0
2022-09-12 14:40:00,16.54,16.56,16.54,16.56,7987.0,16.54,16.56,16.54,16.56,7987.0
2022-09-12 14:45:00,16.55,16.58,16.55,16.57,11484.0,16.55,16.58,16.55,16.57,11484.0
2022-09-12 14:50:00,16.57,16.59,16.57,16.58,7760.0,16.57,16.59,16.57,16.58,7760.0
2022-09-12 14:55:00,16.57,16.57,16.54,16.55,9019.0,16.57,16.57,16.54,16.55,9019.0
2022-09-12 15:00:00,16.55,16.55,16.48,16.48,6491.0,16.55,16.55,16.48,16.48,6491.0
2022-09-12 15:05:00,16.49,16.56,16.49,16.55,7030.0,16.49,16.56,16.49,16.55,7030.0
2022-09-12 15:10:00,16.55,16.57,16.53,16.55,9125.0,16.55,16.57,16.53,16.55,9125.0
2022-09-12 15:15:00,16.55,16.56,16.53,16.55,10615.0,16.55,16.56,16.53,16.55,10615.0
2022-09-12 15:20:00,16.56,16.58,16.55,16.55,10471.0,16.56,16.58,16.55,16.55,10471.0
2022-09-12 15:25:00,16.55,16.56,16.54,16.56,10591.0,16.55,16.56,16.54,16.56,10591.0
2022-09-12 15:30:00,16.55,16.58,16.54,16.55,31433.0,16.55,16.58,16.54,16.55,31433.0
2022-09-12 15:35:00,16.55,16.61,16.54,16.55,47231.0,16.55,16.61,16.54,16.55,47231.0
2022-09-12 15:40:00,16.55,16.57,16.54,16.56,30615.0,16.55,16.57,16.54,16.56,30615.0
2022-09-12 15:45:00,16.55,16.56,16.52,16.55,38937.0,16.55,16.56,16.52,16.55,38937.0
2022-09-12 15:50:00,16.54,16.56,16.53,16.56,43788.0,16.54,16.56,16.53,16.56,43788.0
2022-09-12 15:55:00,16.55,16.61,16.55,16.6,142954.0,16.55,16.61,16.55,16.6,142954.0
2022-09-13 09:30:00,15.87,16.05,15.78,15.97,31899.0,15.87,16.05,15.78,15.97,31899.0
2022-09-13 09:35:00,15.96,15.97,15.82,15.9,19557.0,15.96,15.97,15.82,15.9,19557.0
2022-09-13 09:40:00,15.9,16.12,15.88,16.08,31689.0,15.9,16.12,15.88,16.08,31689.0
2022-09-13 09:45:00,16.06,16.13,15.99,16.1,11789.0,16.06,16.13,15.99,16.1,11789.0
2022-09-13 09:50:00,16.09,16.25,16.09,16.16,13064.0,16.09,16.25,16.09,16.16,13064.0
2022-09-13 09:55:00,16.13,16.17,16.07,16.07,8745.0,16.13,16.17,16.07,16.07,8745.0
2022-09-13 10:00:00,16.06,16.21,16.01,16.09,16348.0,16.06,16.21,16.01,16.09,16348.0
2022-09-13 10:05:00,16.09,16.11,15.98,16.0,14178.0,16.09,16.11,15.98,16.0,14178.0
2022-09-13 10:10:00,15.98,16.03,15.93,15.94,10301.0,15.98,16.03,15.93,15.94,10301.0
2022-09-13 10:15:00,15.92,16.03,15.91,16.03,24171.0,15.92,16.03,15.91,16.03,24171.0
2022-09-13 10:20:00,16.02,16.02,15.88,15.96,18425.0,16.02,16.02,15.88,15.96,18425.0
2022-09-13 10:25:00,15.96,15.98,15.93,15.97,15794.0,15.96,15.98,15.93,15.97,15794.0
2022-09-13 10:30:00,15.96,16.0,15.9,15.94,22566.0,15.96,16.0,15.9,15.94,22566.0
2022-09-13 10:35:00,15.94,15.97,15.85,15.85,12632.0,15.94,15.97,15.85,15.85,12632.0
2022-09-13 10:40:00,15.85,15.89,15.81,15.87,18223.0,15.85,15.89,15.81,15.87,18223.0
2022-09-13 10:45:00,15.86,15.87,15.75,15.79,15031.0,15.86,15.87,15.75,15.79,15031.0
2022-09-13 10:50:00,15.77,16.0,15.77,16.0,19217.0,15.77,16.0,15.77,16.0,19217.0
2022-09-13 10:55:00,16.03,16.08,15.99,16.01,13242.0,16.03,16.08,15.99,16.01,13242.0
2022-09-13 11:00:00,16.0,16.07,16.0,16.01,17857.0,16.0,16.07,16.0,16.01,17857.0
2022-09-13 11:05:00,16.0,16.02,15.94,15.96,7300.0,16.0,16.02,15.94,15.96,7300.0
2022-09-13 11:10:00,15.96,16.02,15.94,15.99,8355.0,15.96,16.02,15.94,15.99,8355.0
2022-09-13 11:15:00,15.99,16.04,15.97,16.02,14894.0,15.99,16.04,15.97,16.02,14894.0
2022-09-13 11:20:00,16.01,16.02,15.97,16.0,14003.0,16.01,16.02,15.97,16.0,14003.0
2022-09-13 11:25:00,16.0,16.01,15.95,16.0,12044.0,16.0,16.01,15.95,16.0,12044.0
2022-09-13 11:30:00,16.01,16.1,16.01,16.07,10038.0,16.01,16.1,16.01,16.07,10038.0
2022-09-13 11:35:00,16.08,16.11,16.05,16.07,6470.0,16.08,16.11,16.05,16.07,6470.0
2022-09-13 11:40:00,16.07,16.08,15.97,15.98,8537.0,16.07,16.08,15.97,15.98,8537.0
2022-09-13 11:45:00,15.98,15.98,15.91,15.91,5154.0,15.98,15.98,15.91,15.91,5154.0
2022-09-13 11:50:00,15.9,15.94,15.88,15.94,8694.0,15.9,15.94,15.88,15.94,8694.0
2022-09-13 11:55:00,15.94,15.97,15.92,15.97,4388.0,15.94,15.97,15.92,15.97,4388.0
2022-09-13 12:00:00,15.97,15.99,15.93,15.99,3871.0,15.97,15.99,15.93,15.99,3871.0
2022-09-13 12:05:00,15.99,16.06,15.99,16.0,12926.0,15.99,16.06,15.99,16.0,12926.0
2022-09-13 12:10:00,16.01,16.02,15.97,16.01,7620.0,16.01,16.02,15.97,16.01,7620.0
2022-09-13 12:15:00,16.02,16.03,15.94,15.95,5252.0,16.02,16.03,15.94,15.95,5252.0
2022-09-13 12:20:00,15.96,15.98,15.95,15.95,6396.0,15.96,15.98,15.95,15.95,6396.0
2022-09-13 12:25:00,15.96,15.97,15.91,15.92,5242.0,15.96,15.97,15.91,15.92,5242.0
2022-09-13 12:30:00,15.91,15.92,15.87,15.91,10057.0,15.91,15.92,15.87,15.91,10057.0
2022-09-13 12:35:00,15.91,15.96,15.91,15.95,2734.0,15.91,15.96,15.91,15.95,2734.0
2022-09-13 12:40:00,15.96,15.96,15.92,15.92,4871.0,15.96,15.96,15.92,15.92,4871.0
2022-09-13 12:45:00,15.92,15.93,15.89,15.93,6132.0,15.92,15.93,15.89,15.93,6132.0
2022-09-13 12:50:00,15.93,15.96,15.92,15.94,6139.0,15.93,15.96,15.92,15.94,6139.0
2022-09-13 12:55:00,15.94,15.94,15.87,15.88,6499.0,15.94,15.94,15.87,15.88,6499.0
2022-09-13 13:00:00,15.88,15.92,15.86,15.9,15405.0,15.88,15.92,15.86,15.9,15405.0
2022-09-13 13:05:00,15.89,15.94,15.88,15.88,6444.0,15.89,15.94,15.88,15.88,6444.0
2022-09-13 13:10:00,15.88,15.9,15.87,15.88,9793.0,15.88,15.9,15.87,15.88,9793.0
2022-09-13 13:15:00,15.89,15.92,15.87,15.88,10435.0,15.89,15.92,15.87,15.88,10435.0
2022-09-13 13:20:00,15.88,15.93,15.88,15.93,8263.0,15.88,15.93,15.88,15.93,8263.0
2022-09-13 13:25:00,15.94,15.97,15.93,15.97,3000.0,15.94,15.97,15.93,15.97,3000.0
2022-09-13 13:30:00,15.97,15.98,15.93,15.97,5326.0,15.97,15.98,15.93,15.97,5326.0
2022-09-13 13:35:00,15.97,15.97,15.92,15.97,7831.0,15.97,15.97,15.92,15.97,7831.0
2022-09-13 13:40:00,15.97,15.97,15.9,15.91,6523.0,15.97,15.97,15.9,15.91,6523.0
2022-09-13 13:45:00,15.91,15.91,15.86,15.89,6413.0,15.91,15.91,15.86,15.89,6413.0
2022-09-13 13:50:00,15.89,15.9,15.83,15.84,12994.0,15.89,15.9,15.83,15.84,12994.0
2022-09-13 13:55:00,15.85,15.86,15.83,15.84,4100.0,15.85,15.86,15.83,15.84,4100.0
2022-09-13 14:00:00,15.85,15.86,15.82,15.85,8733.0,15.85,15.86,15.82,15.85,8733.0
2022-09-13 14:05:00,15.87,15.88,15.82,15.83,8478.0,15.87,15.88,15.82,15.83,8478.0
2022-09-13 14:10:00,15.82,15.82,15.79,15.81,8729.0,15.82,15.82,15.79,15.81,8729.0
2022-09-13 14:15:00,15.81,15.82,15.73,15.74,9672.0,15.81,15.82,15.73,15.74,9672.0
2022-09-13 14:20:00,15.74,15.79,15.74,15.75,13604.0,15.74,15.79,15.74,15.75,13604.0
2022-09-13 14:25:00,15.75,15.75,15.68,15.72,13012.0,15.75,15.75,15.68,15.72,13012.0
2022-09-13 14:30:00,15.71,15.71,15.67,15.68,6924.0,15.71,15.71,15.67,15.68,6924.0
2022-09-13 14:35:00,15.69,15.69,15.63,15.63,5932.0,15.69,15.69,15.63,15.63,5932.0
2022-09-13 14:40:00,15.63,15.63,15.57,15.6,15812.0,15.63,15.63,15.57,15.6,15812.0
2022-09-13 14:45:00,15.6,15.61,15.56,15.57,6794.0,15.6,15.61,15.56,15.57,6794.0
2022-09-13 14:50:00,15.57,15.58,15.55,15.56,8408.0,15.57,15.58,15.55,15.56,8408.0
2022-09-13 14:55:00,15.57,15.63,15.56,15.57,8717.0,15.57,15.63,15.56,15.57,8717.0
2022-09-13 15:00:00,15.57,15.6,15.56,15.57,7264.0,15.57,15.6,15.56,15.57,7264.0
2022-09-13 15:05:00,15.57,15.57,15.51,15.53,4725.0,15.57,15.57,15.51,15.53,4725.0
2022-09-13 15:10:00,15.53,15.55,15.5,15.54,12057.0,15.53,15.55,15.5,15.54,12057.0
2022-09-13 15:15:00,15.54,15.54,15.49,15.5,8242.0,15.54,15.54,15.49,15.5,8242.0
2022-09-13 15:20:00,15.5,15.55,15.49,15.54,16302.0,15.5,15.55,15.49,15.54,16302.0
2022-09-13 15:25:00,15.54,15.55,15.49,15.5,16585.0,15.54,15.55,15.49,15.5,16585.0
2022-09-13 15:30:00,15.51,15.51,15.44,15.47,24383.0,15.51,15.51,15.44,15.47,24383.0
2022-09-13 15:35:00,15.48,15.54,15.47,15.53,23048.0,15.48,15.54,15.47,15.53,23048.0
2022-09-13 15:40:00,15.54,15.55,15.49,15.54,33665.0,15.54,15.55,15.49,15.54,33665.0
2022-09-13 15:45:00,15.54,15.56,15.51,15.54,24160.0,15.54,15.56,15.51,15.54,24160.0
2022-09-13 15:50:00,15.53,15.57,15.5,15.57,49802.0,15.53,15.57,15.5,15.57,49802.0
2022-09-13 15:55:00,15.57,15.6,15.51,15.53,123354.0,15.57,15.6,15.51,15.53,123354.0
2022-09-14 09:30:00,15.6,15.6,15.31,15.39,23149.0,15.6,15.6,15.31,15.39,23149.0
2022-09-14 09:35:00,15.41,15.46,15.38,15.43,10455.0,15.41,15.46,15.38,15.43,10455.0
2022-09-14 09:40:00,15.42,15.42,15.35,15.42,6988.0,15.42,15.42,15.35,15.42,6988.0
2022-09-14 09:45:00,15.43,15.51,15.39,15.4,9440.0,15.43,15.51,15.39,15.4,9440.0
2022-09-14 09:50:00,15.43,15.45,15.36,15.41,7395.0,15.43,15.45,15.36,15.41,7395.0
2022-09-14 09:55:00,15.4,15.42,15.36,15.42,9850.0,15.4,15.42,15.36,15.42,9850.0
2022-09-14 10:00:00,15.43,15.45,15.31,15.35,9627.0,15.43,15.45,15.31,15.35,9627.0
2022-09-14 10:05:00,15.34,15.34,15.29,15.29,15594.0,15.34,15.34,15.29,15.29,15594.0
2022-09-14 10:10:00,15.28,15.32,15.25,15.27,7152.0,15.28,15.32,15.25,15.27,7152.0
2022-09-14 10:15:00,15.26,15.35,15.26,15.28,14706.0,15.26,15.35,15.26,15.28,14706.0
2022-09-14 10:20:00,15.28,15.3,15.22,15.25,7502.0,15.28,15.3,15.22,15.25,7502.0
2022-09-14 10:25:00,15.24,15.25,15.13,15.15,16774.0,15.24,15.25,15.13,15.15,16774.0
2022-09-14 10:30:00,15.15,15.25,15.12,15.23,15153.0,15.15,15.25,15.12,15.23,15153.0
2022-09-14 10:35:00,15.23,15.33,15.23,15.31,29751.0,15.23,15.33,15.23,15.31,29751.0
2022-09-14 10:40:00,15.31,15.34,15.26,15.29,12610.0,15.31,15.34,15.26,15.29,12610.0
2022-09-14 10:45:00,15.29,15.34,15.27,15.27,11430.0,15.29,15.34,15.27,15.27,11430.0
2022-09-14 10:50:00,15.26,15.33,15.25,15.33,6495.0,15.26,15.33,15.25,15.33,6495.0
2022-09-14 10:55:00,15.33,15.33,15.24,15.31,40155.0,15.33,15.33,15.24,15.31,40155.0
2022-09-14 11:00:00,15.3,15.31,15.24,15.29,22601.0,15.3,15.31,15.24,15.29,22601.0
2022-09-14 11:05:00,15.29,15.35,15.28,15.35,9472.0,15.29,15.35,15.28,15.35,9472.0
2022-09-14 11:10:00,15.35,15.39,15.35,15.38,5611.0,15.35,15.39,15.35,15.38,5611.0
2022-09-14 11:15:00,15.38,15.45,15.37,15.41,38933.0,15.38,15.45,15.37,15.41,38933.0
2022-09-14 11:20:00,15.44,15.49,15.44,15.47,10204.0,15.44,15.49,15.44,15.47,10204.0
2022-09-14 11:25:00,15.46,15.49,15.44,15.49,5506.0,15.46,15.49,15.44,15.49,5506.0
2022-09-14 11:30:00,15.49,15.49,15.45,15.47,12704.0,15.49,15.49,15.45,15.47,12704.0
2022-09-14 11:35:00,15.48,15.55,15.47,15.54,21456.0,15.48,15.55,15.47,15.54,21456.0
2022-09-14 11:40:00,15.54,15.61,15.52,15.61,11456.0,15.54,15.61,15.52,15.61,11456.0
2022-09-14 11:45:00,15.61,15.66,15.55,15.55,10621.0,15.61,15.66,15.55,15.55,10621.0
2022-09-14 11:50:00,15.54,15.55,15.46,15.5,6197.0,15.54,15.55,15.46,15.5,6197.0
2022-09-14 11:55:00,15.51,15.51,15.45,15.46,3936.0,15.51,15.51,15.45,15.46,3936.0
2022-09-14 12:00:00,15.45,15.47,15.39,15.41,3986.0,15.45,15.47,15.39,15.41,3986.0
2022-09-14 12:05:00,15.4,15.41,15.38,15.39,6010.0,15.4,15.41,15.38,15.39,6010.0
2022-09-14 12:10:00,15.4,15.43,15.37,15.43,5100.0,15.4,15.43,15.37,15.43,5100.0
2022-09-14 12:15:00,15.44,15.45,15.39,15.45,4440.0,15.44,15.45,15.39,15.45,4440.0
2022-09-14 12:20:00,15.44,15.44,15.39,15.42,3614.0,15.44,15.44,15.39,15.42,3614.0
2022-09-14 12:25:00,15.41,15.42,15.34,15.36,4093.0,15.41,15.42,15.34,15.36,4093.0
2022-09-14 12:30:00,15.37,15.39,15.31,15.33,6211.0,15.37,15.39,15.31,15.33,6211.0
2022-09-14 12:35:00,15.32,15.37,15.31,15.37,3084.0,15.32,15.37,15.31,15.37,3084.0
2022-09-14 12:40:00,15.36,15.41,15.36,15.41,3124.0,15.36,15.41,15.36,15.41,3124.0
2022-09-14 12:45:00,15.4,15.41,15.36,15.39,4199.0,15.4,15.41,15.36,15.39,4199.0
2022-09-14 12:50:00,15.39,15.41,15.38,15.39,3309.0,15.39,15.41,15.38,15.39,3309.0
2022-09-14 12:55:00,15.41,15.41,15.36,15.36,3700.0,15.41,15.41,15.36,15.36,3700.0
2022-09-14 13:00:00,15.36,15.42,15.36,15.38,5412.0,15.36,15.42,15.36,15.38,5412.0
2022-09-14 13:05:00,15.38,15.39,15.36,15.38,3997.0,15.38,15.39,15.36,15.38,3997.0
2022-09-14 13:10:00,15.39,15.43,15.39,15.42,5571.0,15.39,15.43,15.39,15.42,5571.0
2022-09-14 13:15:00,15.42,15.43,15.38,15.4,4240.0,15.42,15.43,15.38,15.4,4240.0
2022-09-14 13:20:00,15.4,15.4,15.38,15.39,2600.0,15.4,15.4,15.38,15.39,2600.0
2022-09-14 13:25:00,15.39,15.39,15.36,15.38,4341.0,15.39,15.39,15.36,15.38,4341.0
2022-09-14 13:30:00,15.38,15.4,15.36,15.38,5860.0,15.38,15.4,15.36,15.38,5860.0
2022-09-14 13:35:00,15.36,15.37,15.32,15.32,4799.0,15.36,15.37,15.32,15.32,4799.0
2022-09-14 13:40:00,15.32,15.35,15.31,15.34,8336.0,15.32,15.35,15.31,15.34,8336.0
2022-09-14 13:45:00,15.33,15.33,15.28,15.3,7491.0,15.33,15.33,15.28,15.3,7491.0
2022-09-14 13:50:00,15.31,15.33,15.3,15.31,4526.0,15.31,15.33,15.3,15.31,4526.0
2022-09-14 13:55:00,15.3,15.31,15.26,15.3,4782.0,15.3,15.31,15.26,15.3,4782.0
2022-09-14 14:00:00,15.3,15.31,15.27,15.28,3400.0,15.3,15.31,15.27,15.28,3400.0
2022-09-14 14:05:00,15.28,15.33,15.28,15.29,9667.0,15.28,15.33,15.28,15.29,9667.0
2022-09-14 14:10:00,15.3,15.31,15.27,15.31,4419.0,15.3,15.31,15.27,15.31,4419.0
2022-09-14 14:15:00,15.31,15.32,15.29,15.31,7260.0,15.31,15.32,15.29,15.31,7260.0
2022-09-14 14:20:00,15.33,15.33,15.29,15.29,6279.0,15.33,15.33,15.29,15.29,6279.0
2022-09-14 14:25:00,15.29,15.29,15.24,15.24,10342.0,15.29,15.29,15.24,15.24,10342.0
2022-09-14 14:30:00,15.23,15.27,15.23,15.27,12895.0,15.23,15.27,15.23,15.27,12895.0
2022-09-14 14:35:00,15.27,15.28,15.25,15.27,5236.0,15.27,15.28,15.25,15.27,5236.0
2022-09-14 14:40:00,15.26,15.28,15.24,15.24,10421.0,15.26,15.28,15.24,15.24,10421.0
2022-09-14 14:45:00,15.24,15.24,15.19,15.23,14521.0,15.24,15.24,15.19,15.23,14521.0
2022-09-14 14:50:00,15.23,15.25,15.2,15.2,11360.0,15.23,15.25,15.2,15.2,11360.0
2022-09-14 14:55:00,15.21,15.23,15.19,15.23,5457.0,15.21,15.23,15.19,15.23,5457.0
2022-09-14 15:00:00,15.23,15.25,15.22,15.23,7793.0,15.23,15.25,15.22,15.23,7793.0
2022-09-14 15:05:00,15.23,15.25,15.22,15.23,7706.0,15.23,15.25,15.22,15.23,7706.0
2022-09-14 15:10:00,15.22,15.23,15.17,15.17,12923.0,15.22,15.23,15.17,15.17,12923.0
2022-09-14 15:15:00,15.16,15.16,15.11,15.14,11876.0,15.16,15.16,15.11,15.14,11876.0
2022-09-14 15:20:00,15.14,15.16,15.12,15.15,9083.0,15.14,15.16,15.12,15.15,9083.0
2022-09-14 15:25:00,15.14,15.16,15.1,15.15,12610.0,15.14,15.16,15.1,15.15,12610.0
2022-09-14 15:30:00,15.15,15.15,15.09,15.14,19428.0,15.15,15.15,15.09,15.14,19428.0
2022-09-14 15:35:00,15.14,15.16,15.11,15.13,26964.0,15.14,15.16,15.11,15.13,26964.0
2022-09-14 15:40:00,15.14,15.22,15.13,15.21,26072.0,15.14,15.22,15.13,15.21,26072.0
2022-09-14 15:45:00,15.2,15.24,15.19,15.23,27738.0,15.2,15.24,15.19,15.23,27738.0
2022-09-14 15:50:00,15.23,15.3,15.23,15.3,46644.0,15.23,15.3,15.23,15.3,46644.0
2022-09-14 15:55:00,15.29,15.36,15.28,15.35,126818.0,15.29,15.36,15.28,15.35,126818.0
2022-09-15 09:30:00,15.13,15.55,15.13,15.54,18446.0,15.13,15.55,15.13,15.54,18446.0
2022-09-15 09:35:00,15.54,15.62,15.52,15.6,10517.0,15.54,15.62,15.52,15.6,10517.0
2022-09-15 09:40:00,15.58,15.75,15.57,15.73,10484.0,15.58,15.75,15.57,15.73,10484.0
2022-09-15 09:45:00,15.76,15.83,15.72,15.81,8609.0,15.76,15.83,15.72,15.81,8609.0
2022-09-15 09:50:00,15.84,15.87,15.76,15.76,8847.0,15.84,15.87,15.76,15.76,8847.0
2022-09-15 09:55:00,15.76,15.77,15.7,15.71,5962.0,15.76,15.77,15.7,15.71,5962.0
2022-09-15 10:00:00,15.67,15.74,15.59,15.62,11610.0,15.67,15.74,15.59,15.62,11610.0
2022-09-15 10:05:00,15.66,15.71,15.64,15.71,40042.0,15.66,15.71,15.64,15.71,40042.0
2022-09-15 10:10:00,15.71,15.79,15.71,15.78,30481.0,15.71,15.79,15.71,15.78,30481.0
2022-09-15 10:15:00,15.75,15.82,15.72,15.79,18480.0,15.75,15.82,15.72,15.79,18480.0
2022-09-15 10:20:00,15.75,15.76,15.64,15.75,11346.0,15.75,15.76,15.64,15.75,11346.0
2022-09-15 10:25:00,15.74,15.74,15.63,15.65,9529.0,15.74,15.74,15.63,15.65,9529.0
2022-09-15 10:30:00,15.65,15.66,15.61,15.66,10976.0,15.65,15.66,15.61,15.66,10976.0
2022-09-15 10:35:00,15.66,15.7,15.63,15.66,13023.0,15.66,15.7,15.63,15.66,13023.0
2022-09-15 10:40:00,15.65,15.71,15.65,15.7,11230.0,15.65,15.71,15.65,15.7,11230.0
2022-09-15 10:45:00,15.7,15.72,15.6,15.61,11634.0,15.7,15.72,15.6,15.61,11634.0
2022-09-15 10:50:00,15.59,15.59,15.48,15.51,9889.0,15.59,15.59,15.48,15.51,9889.0
2022-09-15 10:55:00,15.5,15.5,15.4,15.43,16067.0,15.5,15.5,15.4,15.43,16067.0
2022-09-15 11:00:00,15.41,15.44,15.39,15.43,13179.0,15.41,15.44,15.39,15.43,13179.0
2022-09-15 11:05:00,15.43,15.46,15.36,15.37,15929.0,15.43,15.46,15.36,15.37,15929.0
2022-09-15 11:10:00,15.34,15.34,15.24,15.24,8739.0,15.34,15.34,15.24,15.24,8739.0
2022-09-15 11:15:00,15.23,15.3,15.22,15.29,6222.0,15.23,15.3,15.22,15.29,6222.0
2022-09-15 11:20:00,15.29,15.36,15.28,15.34,6337.0,15.29,15.36,15.28,15.34,6337.0
2022-09-15 11:25:00,15.34,15.36,15.29,15.3,6532.0,15.34,15.36,15.29,15.3,6532.0
2022-09-15 11:30:00,15.3,15.31,15.24,15.25,7504.0,15.3,15.31,15.24,15.25,7504.0
2022-09-15 11:35:00,15.25,15.26,15.24,15.25,9399.0,15.25,15.26,15.24,15.25,9399.0
2022-09-15 11:40:00,15.25,15.28,15.24,15.28,9211.0,15.25,15.28,15.24,15.28,9211.0
2022-09-15 11:45:00,15.29,15.32,15.28,15.28,12190.0,15.29,15.32,15.28,15.28,12190.0
2022-09-15 11:50:00,15.29,15.29,15.21,15.22,8215.0,15.29,15.29,15.21,15.22,8215.0
2022-09-15 11:55:00,15.21,15.25,15.21,15.24,5922.0,15.21,15.25,15.21,15.24,5922.0
2022-09-15 12:00:00,15.26,15.31,15.24,15.26,7469.0,15.26,15.31,15.24,15.26,7469.0
2022-09-15 12:05:00,15.25,15.25,15.2,15.2,8205.0,15.25,15.25,15.2,15.2,8205.0
2022-09-15 12:10:00,15.2,15.22,15.16,15.21,7537.0,15.2,15.22,15.16,15.21,7537.0
2022-09-15 12:15:00,15.21,15.23,15.19,15.21,4830.0,15.21,15.23,15.19,15.21,4830.0
2022-09-15 12:20:00,15.2,15.25,15.18,15.21,8402.0,15.2,15.25,15.18,15.21,8402.0
2022-09-15 12:25:00,15.21,15.22,15.14,15.16,8768.0,15.21,15.22,15.14,15.16,8768.0
2022-09-15 12:30:00,15.15,15.16,15.12,15.13,9340.0,15.15,15.16,15.12,15.13,9340.0
2022-09-15 12:35:00,15.13,15.18,15.13,15.17,5913.0,15.13,15.18,15.13,15.17,5913.0
2022-09-15 12:40:00,15.17,15.2,15.14,15.15,9808.0,15.17,15.2,15.14,15.15,9808.0
2022-09-15 12:45:00,15.15,15.16,15.12,15.14,5498.0,15.15,15.16,15.12,15.14,5498.0
2022-09-15 12:50:00,15.14,15.18,15.14,15.17,6751.0,15.14,15.18,15.14,15.17,6751.0
2022-09-15 12:55:00,15.17,15.18,15.14,15.17,3173.0,15.17,15.18,15.14,15.17,3173.0
2022-09-15 13:00:00,15.18,15.25,15.18,15.2,15555.0,15.18,15.25,15.18,15.2,15555.0
2022-09-15 13:05:00,15.21,15.21,15.15,15.16,5367.0,15.21,15.21,15.15,15.16,5367.0
2022-09-15 13:10:00,15.16,15.19,15.15,15.19,5261.0,15.16,15.19,15.15,15.19,5261.0
2022-09-15 13:15:00,15.19,15.23,15.16,15.23,9782.0,15.19,15.23,15.16,15.23,9782.0
2022-09-15 13:20:00,15.24,15.37,15.24,15.37,7435.0,15.24,15.37,15.24,15.37,7435.0
2022-09-15 13:25:00,15.37,15.44,15.37,15.38,6637.0,15.37,15.44,15.37,15.38,6637.0
2022-09-15 13:30:00,15.38,15.38,15.31,15.33,9372.0,15.38,15.38,15.31,15.33,9372.0
2022-09-15 13:35:00,15.33,15.34,15.26,15.27,13658.0,15.33,15.34,15.26,15.27,13658.0
2022-09-15 13:40:00,15.27,15.3,15.25,15.26,8672.0,15.27,15.3,15.25,15.26,8672.0
2022-09-15 13:45:00,15.27,15.29,15.25,15.26,7257.0,15.27,15.29,15.25,15.26,7257.0
2022-09-15 13:50:00,15.25,15.3,15.23,15.29,6534.0,15.25,15.3,15.23,15.29,6534.0
2022-09-15 13:55:00,15.29,15.29,15.27,15.27,4131.0,15.29,15.29,15.27,15.27,4131.0
2022-09-15 14:00:00,15.26,15.26,15.14,15.16,17128.0,15.26,15.26,15.14,15.16,17128.0
2022-09-15 14:05:00,15.16,15.17,15.12,15.14,9097.0,15.16,15.17,15.12,15.14,9097.0
2022-09-15 14:10:00,15.13,15.19,15.13,15.17,20473.0,15.13,15.19,15.13,15.17,20473.0
2022-09-15 14:15:00,15.17,15.19,15.16,15.19,12482.0,15.17,15.19,15.16,15.19,12482.0
2022-09-15 14:20:00,15.18,15.18,15.14,15.16,9269.0,15.18,15.18,15.14,15.16,9269.0
2022-09-15 14:25:00,15.16,15.18,15.14,15.17,11595.0,15.16,15.18,15.14,15.17,11595.0
2022-09-15 14:30:00,15.17,15.2,15.16,15.17,11298.0,15.17,15.2,15.16,15.17,11298.0
2022-09-15 14:35:00,15.17,15.19,15.15,15.18,23633.0,15.17,15.19,15.15,15.18,23633.0
2022-09-15 14:40:00,15.18,15.18,15.13,15.14,17039.0,15.18,15.18,15.13,15.14,17039.0
2022-09-15 14:45:00,15.14,15.14,15.08,15.11,13260.0,15.14,15.14,15.08,15.11,13260.0
2022-09-15 14:50:00,15.1,15.12,15.07,15.11,17104.0,15.1,15.12,15.07,15.11,17104.0
2022-09-15 14:55:00,15.11,15.11,15.07,15.07,11397.0,15.11,15.11,15.07,15.07,11397.0
2022-09-15 15:00:00,15.07,15.08,15.05,15.08,10705.0,15.07,15.08,15.05,15.08,10705.0
2022-09-15 15:05:00,15.08,15.1,15.06,15.07,10323.0,15.08,15.1,15.06,15.07,10323.0
2022-09-15 15:10:00,15.06,15.06,15.0,15.02,25779.0,15.06,15.06,15.0,15.02,25779.0
2022-09-15 15:15:00,15.02,15.04,14.99,15.0,19148.0,15.02,15.04,14.99,15.0,19148.0
2022-09-15 15:20:00,15.0,15.0,14.95,14.99,10683.0,15.0,15.0,14.95,14.99,10683.0
2022-09-15 15:25:00,14.99,15.01,14.96,15.01,17398.0,14.99,15.01,14.96,15.01,17398.0
2022-09-15 15:30:00,15.0,15.06,14.99,15.05,20276.0,15.0,15.06,14.99,15.05,20276.0
2022-09-15 15:35:00,15.06,15.08,15.03,15.07,17647.0,15.06,15.08,15.03,15.07,17647.0
2022-09-15 15:40:00,15.07,15.07,15.0,15.06,32692.0,15.07,15.07,15.0,15.06,32692.0
2022-09-15 15:45:00,15.05,15.05,15.0,15.01,34349.0,15.05,15.05,15.0,15.01,34349.0
2022-09-15 15:50:00,15.01,15.04,14.97,15.02,64212.0,15.01,15.04,14.97,15.02,64212.0
2022-09-15 15:55:00,15.03,15.1,15.01,15.06,191024.0,15.03,15.1,15.01,15.06,191024.0
2022-09-16 09:30:00,14.7,14.86,14.62,14.81,68099.0,14.7,14.86,14.62,14.81,68099.0
2022-09-16 09:35:00,14.81,14.86,14.73,14.76,14220.0,14.81,14.86,14.73,14.76,14220.0
2022-09-16 09:40:00,14.76,14.82,14.7,14.79,10429.0,14.76,14.82,14.7,14.79,10429.0
2022-09-16 09:45:00,14.8,14.86,14.73,14.74,9109.0,14.8,14.86,14.73,14.74,9109.0
2022-09-16 09:50:00,14.77,14.81,14.71,14.76,9120.0,14.77,14.81,14.71,14.76,9120.0
2022-09-16 09:55:00,14.79,14.83,14.72,14.74,9707.0,14.79,14.83,14.72,14.74,9707.0
2022-09-16 10:00:00,14.76,14.84,14.73,14.75,20214.0,14.76,14.84,14.73,14.75,20214.0
2022-09-16 10:05:00,14.75,14.84,14.73,14.75,11757.0,14.75,14.84,14.73,14.75,11757.0
2022-09-16 10:10:00,14.76,14.95,14.76,14.86,12277.0,14.76,14.95,14.76,14.86,12277.0
2022-09-16 10:15:00,14.85,14.97,14.83,14.95,15758.0,14.85,14.97,14.83,14.95,15758.0
2022-09-16 10:20:00,14.94,15.06,14.91,15.06,14601.0,14.94,15.06,14.91,15.06,14601.0
2022-09-16 10:25:00,15.08,15.15,15.06,15.13,7766.0,15.08,15.15,15.06,15.13,7766.0
2022-09-16 10:30:00,15.13,15.25,15.13,15.25,15324.0,15.13,15.25,15.13,15.25,15324.0
2022-09-16 10:35:00,15.26,15.33,15.24,15.27,17695.0,15.26,15.33,15.24,15.27,17695.0
2022-09-16 10:40:00,15.29,15.32,15.26,15.26,12200.0,15.29,15.32,15.26,15.26,12200.0
2022-09-16 10:45:00,15.26,15.36,15.26,15.33,20446.0,15.26,15.36,15.26,15.33,20446.0
2022-09-16 10:50:00,15.33,15.45,15.33,15.44,21346.0,15.33,15.45,15.33,15.44,21346.0
2022-09-16 10:55:00,15.44,15.44,15.31,15.36,17762.0,15.44,15.44,15.31,15.36,17762.0
2022-09-16 11:00:00,15.36,15.44,15.36,15.43,11492.0,15.36,15.44,15.36,15.43,11492.0
2022-09-16 11:05:00,15.43,15.46,15.32,15.34,14612.0,15.43,15.46,15.32,15.34,14612.0
2022-09-16 11:10:00,15.33,15.34,15.28,15.32,10096.0,15.33,15.34,15.28,15.32,10096.0
2022-09-16 11:15:00,15.32,15.39,15.31,15.37,6088.0,15.32,15.39,15.31,15.37,6088.0
2022-09-16 11:20:00,15.36,15.36,15.28,15.29,4529.0,15.36,15.36,15.28,15.29,4529.0
2022-09-16 11:25:00,15.29,15.33,15.28,15.32,6211.0,15.29,15.33,15.28,15.32,6211.0
2022-09-16 11:30:00,15.32,15.35,15.3,15.34,10358.0,15.32,15.35,15.3,15.34,10358.0
2022-09-16 11:35:00,15.34,15.36,15.29,15.29,10158.0,15.34,15.36,15.29,15.29,10158.0
2022-09-16 11:40:00,15.3,15.34,15.29,15.33,6874.0,15.3,15.34,15.29,15.33,6874.0
2022-09-16 11:45:00,15.32,15.44,15.31,15.44,12530.0,15.32,15.44,15.31,15.44,12530.0
2022-09-16 11:50:00,15.44,15.48,15.41,15.44,7586.0,15.44,15.48,15.41,15.44,7586.0
2022-09-16 11:55:00,15.42,15.47,15.42,15.46,5447.0,15.42,15.47,15.42,15.46,5447.0
2022-09-16 12:00:00,15.45,15.45,15.39,15.4,13755.0,15.45,15.45,15.39,15.4,13755.0
2022-09-16 12:05:00,15.4,15.44,15.38,15.38,13705.0,15.4,15.44,15.38,15.38,13705.0
2022-09-16 12:10:00,15.39,15.42,15.38,15.42,17098.0,15.39,15.42,15.38,15.42,17098.0
2022-09-16 12:15:00,15.44,15.44,15.4,15.44,5117.0,15.44,15.44,15.4,15.44,5117.0
2022-09-16 12:20:00,15.44,15.44,15.38,15.38,13049.0,15.44,15.44,15.38,15.38,13049.0
2022-09-16 12:25:00,15.39,15.4,15.3,15.4,22736.0,15.39,15.4,15.3,15.4,22736.0
2022-09-16 12:30:00,15.41,15.45,15.37,15.4,13262.0,15.41,15.45,15.37,15.4,13262.0
2022-09-16 12:35:00,15.4,15.44,15.39,15.44,8776.0,15.4,15.44,15.39,15.44,8776.0
2022-09-16 12:40:00,15.44,15.5,15.44,15.5,7650.0,15.44,15.5,15.44,15.5,7650.0
2022-09-16 12:45:00,15.51,15.54,15.5,15.53,10401.0,15.51,15.54,15.5,15.53,10401.0
2022-09-16 12:50:00,15.53,15.58,15.52,15.56,13277.0,15.53,15.58,15.52,15.56,13277.0
2022-09-16 12:55:00,15.56,15.61,15.54,15.61,8417.0,15.56,15.61,15.54,15.61,8417.0
2022-09-16 13:00:00,15.61,15.62,15.55,15.57,12230.0,15.61,15.62,15.55,15.57,12230.0
2022-09-16 13:05:00,15.58,15.58,15.49,15.52,26769.0,15.58,15.58,15.49,15.52,26769.0
2022-09-16 13:10:00,15.53,15.53,15.49,15.5,4804.0,15.53,15.53,15.49,15.5,4804.0
2022-09-16 13:15:00,15.5,15.5,15.45,15.46,5819.0,15.5,15.5,15.45,15.46,5819.0
2022-09-16 13:20:00,15.46,15.47,15.42,15.42,5361.0,15.46,15.47,15.42,15.42,5361.0
2022-09-16 13:25:00,15.43,15.43,15.41,15.41,4040.0,15.43,15.43,15.41,15.41,4040.0
2022-09-16 13:30:00,15.41,15.44,15.35,15.36,9595.0,15.41,15.44,15.35,15.36,9595.0
2022-09-16 13:35:00,15.36,15.41,15.36,15.39,9751.0,15.36,15.41,15.36,15.39,9751.0
2022-09-16 13:40:00,15.39,15.39,15.35,15.35,4093.0,15.39,15.39,15.35,15.35,4093.0
2022-09-16 13:45:00,15.35,15.35,15.3,15.3,4900.0,15.35,15.35,15.3,15.3,4900.0
2022-09-16 13:50:00,15.3,15.32,15.29,15.32,4533.0,15.3,15.32,15.29,15.32,4533.0
2022-09-16 13:55:00,15.32,15.35,15.3,15.35,9719.0,15.32,15.35,15.3,15.35,9719.0
2022-09-16 14:00:00,15.35,15.36,15.33,15.36,6879.0,15.35,15.36,15.33,15.36,6879.0
2022-09-16 14:05:00,15.35,15.35,15.27,15.28,20538.0,15.35,15.35,15.27,15.28,20538.0
2022-09-16 14:10:00,15.27,15.3,15.22,15.27,19238.0,15.27,15.3,15.22,15.27,19238.0
2022-09-16 14:15:00,15.27,15.27,15.24,15.25,9507.0,15.27,15.27,15.24,15.25,9507.0
2022-09-16 14:20:00,15.25,15.36,15.24,15.35,12054.0,15.25,15.36,15.24,15.35,12054.0
2022-09-16 14:25:00,15.35,15.39,15.34,15.36,8016.0,15.35,15.39,15.34,15.36,8016.0
2022-09-16 14:30:00,15.37,15.41,15.34,15.41,8871.0,15.37,15.41,15.34,15.41,8871.0
2022-09-16 14:35:00,15.41,15.42,15.36,15.38,7096.0,15.41,15.42,15.36,15.38,7096.0
2022-09-16 14:40:00,15.38,15.39,15.35,15.38,5778.0,15.38,15.39,15.35,15.38,5778.0
2022-09-16 14:45:00,15.38,15.41,15.37,15.39,6701.0,15.38,15.41,15.37,15.39,6701.0
2022-09-16 14:50:00,15.39,15.4,15.37,15.38,11132.0,15.39,15.4,15.37,15.38,11132.0
2022-09-16 14:55:00,15.38,15.38,15.33,15.34,8296.0,15.38,15.38,15.33,15.34,8296.0
2022-09-16 15:00:00,15.33,15.37,15.32,15.35,9750.0,15.33,15.37,15.32,15.35,9750.0
2022-09-16 15:05:00,15.36,15.39,15.34,15.36,6810.0,15.36,15.39,15.34,15.36,6810.0
2022-09-16 15:10:00,15.36,15.36,15.31,15.32,7215.0,15.36,15.36,15.31,15.32,7215.0
2022-09-16 15:15:00,15.31,15.32,15.27,15.27,9198.0,15.31,15.32,15.27,15.27,9198.0
2022-09-16 15:20:00,15.27,15.3,15.25,15.26,10669.0,15.27,15.3,15.25,15.26,10669.0
2022-09-16 15:25:00,15.26,15.27,15.2,15.21,15061.0,15.26,15.27,15.2,15.21,15061.0
2022-09-16 15:30:00,15.21,15.26,15.19,15.23,17709.0,15.21,15.26,15.19,15.23,17709.0
2022-09-16 15:35:00,15.22,15.32,15.21,15.32,20679.0,15.22,15.32,15.21,15.32,20679.0
2022-09-16 15:40:00,15.32,15.41,15.3,15.4,39750.0,15.32,15.41,15.3,15.4,39750.0
2022-09-16 15:45:00,15.41,15.48,15.35,15.48,62441.0,15.41,15.48,15.35,15.48,62441.0
2022-09-16 15:50:00,15.47,15.55,15.45,15.54,114451.0,15.47,15.55,15.45,15.54,114451.0
2022-09-16 15:55:00,15.54,15.54,15.48,15.49,253796.0,15.54,15.54,15.48,15.49,253796.0
2022-09-19 09:30:00,15.35,15.9,15.35,15.9,33634.0,15.35,15.9,15.35,15.9,33634.0
2022-09-19 09:35:00,15.91,15.98,15.81,15.89,21176.0,15.91,15.98,15.81,15.89,21176.0
2022-09-19 09:40:00,15.92,16.18,15.86,16.13,35480.0,15.92,16.18,15.86,16.13,35480.0
2022-09-19 09:45:00,16.13,16.18,16.07,16.14,18551.0,16.13,16.18,16.07,16.14,18551.0
2022-09-19 09:50:00,16.15,16.31,16.14,16.27,26394.0,16.15,16.31,16.14,16.27,26394.0
2022-09-19 09:55:00,16.27,16.3,16.2,16.26,30175.0,16.27,16.3,16.2,16.26,30175.0
2022-09-19 10:00:00,16.26,16.28,15.99,16.03,64358.0,16.26,16.28,15.99,16.03,64358.0
2022-09-19 10:05:00,16.02,16.16,15.88,15.88,29163.0,16.02,16.16,15.88,15.88,29163.0
2022-09-19 10:10:00,15.89,16.07,15.87,15.98,27026.0,15.89,16.07,15.87,15.98,27026.0
2022-09-19 10:15:00,15.96,16.05,15.92,15.93,18372.0,15.96,16.05,15.92,15.93,18372.0
2022-09-19 10:20:00,15.94,15.94,15.86,15.87,24832.0,15.94,15.94,15.86,15.87,24832.0
2022-09-19 10:25:00,15.89,15.9,15.86,15.89,26195.0,15.89,15.9,15.86,15.89,26195.0
2022-09-19 10:30:00,15.88,15.88,15.77,15.86,30774.0,15.88,15.88,15.77,15.86,30774.0
2022-09-19 10:35:00,15.86,16.02,15.85,15.92,39402.0,15.86,16.02,15.85,15.92,39402.0
2022-09-19 10:40:00,15.94,15.96,15.92,15.95,11554.0,15.94,15.96,15.92,15.95,11554.0
2022-09-19 10:45:00,15.94,15.96,15.89,15.95,18454.0,15.94,15.96,15.89,15.95,18454.0
2022-09-19 10:50:00,15.95,15.95,15.75,15.76,25271.0,15.95,15.95,15.75,15.76,25271.0
2022-09-19 10:55:00,15.76,15.84,15.75,15.77,10995.0,15.76,15.84,15.75,15.77,10995.0
2022-09-19 11:00:00,15.77,15.86,15.77,15.86,5697.0,15.77,15.86,15.77,15.86,5697.0
2022-09-19 11:05:00,15.87,16.04,15.86,15.99,20760.0,15.87,16.04,15.86,15.99,20760.0
2022-09-19 11:10:00,15.99,15.99,15.92,15.95,7312.0,15.99,15.99,15.92,15.95,7312.0
2022-09-19 11:15:00,15.94,15.98,15.88,15.89,7263.0,15.94,15.98,15.88,15.89,7263.0
2022-09-19 11:20:00,15.9,15.9,15.86,15.86,7544.0,15.9,15.9,15.86,15.86,7544.0
2022-09-19 11:25:00,15.87,15.89,15.81,15.83,6892.0,15.87,15.89,15.81,15.83,6892.0
2022-09-19 11:30:00,15.83,15.85,15.8,15.81,8173.0,15.83,15.85,15.8,15.81,8173.0
2022-09-19 11:35:00,15.81,15.81,15.73,15.75,7805.0,15.81,15.81,15.73,15.75,7805.0
2022-09-19 11:40:00,15.74,15.84,15.74,15.82,8323.0,15.74,15.84,15.74,15.82,8323.0
2022-09-19 11:45:00,15.83,15.83,15.81,15.82,3630.0,15.83,15.83,15.81,15.82,3630.0
2022-09-19 11:50:00,15.82,15.83,15.76,15.79,5246.0,15.82,15.83,15.76,15.79,5246.0
2022-09-19 11:55:00,15.8,15.8,15.74,15.79,9302.0,15.8,15.8,15.74,15.79,9302.0
2022-09-19 12:00:00,15.8,15.83,15.76,15.77,7448.0,15.8,15.83,15.76,15.77,7448.0
2022-09-19 12:05:00,15.78,15.79,15.74,15.79,16427.0,15.78,15.79,15.74,15.79,16427.0
2022-09-19 12:10:00,15.79,15.85,15.79,15.82,7526.0,15.79,15.85,15.79,15.82,7526.0
2022-09-19 12:15:00,15.83,15.86,15.78,15.78,9860.0,15.83,15.86,15.78,15.78,9860.0
2022-09-19 12:20:00,15.79,15.79,15.73,15.75,4600.0,15.79,15.79,15.73,15.75,4600.0
2022-09-19 12:25:00,15.74,15.77,15.69,15.72,36995.0,15.74,15.77,15.69,15.72,36995.0
2022-09-19 12:30:00,15.72,15.75,15.71,15.73,9836.0,15.72,15.75,15.71,15.73,9836.0
2022-09-19 12:35:00,15.73,15.8,15.72,15.78,8997.0,15.73,15.8,15.72,15.78,8997.0
2022-09-19 12:40:00,15.77,15.8,15.77,15.78,4397.0,15.77,15.8,15.77,15.78,4397.0
2022-09-19 12:45:00,15.77,15.77,15.75,15.76,3085.0,15.77,15.77,15.75,15.76,3085.0
2022-09-19 12:50:00,15.77,15.79,15.76,15.79,5977.0,15.77,15.79,15.76,15.79,5977.0
2022-09-19 12:55:00,15.79,15.82,15.79,15.81,5292.0,15.79,15.82,15.79,15.81,5292.0
2022-09-19 13:00:00,15.8,15.81,15.76,15.76,6227.0,15.8,15.81,15.76,15.76,6227.0
2022-09-19 13:05:00,15.75,15.77,15.73,15.75,4190.0,15.75,15.77,15.73,15.75,4190.0
2022-09-19 13:10:00,15.74,15.74,15.68,15.69,5377.0,15.74,15.74,15.68,15.69,5377.0
2022-09-19 13:15:00,15.68,15.69,15.65,15.68,4455.0,15.68,15.69,15.65,15.68,4455.0
2022-09-19 13:20:00,15.69,15.74,15.68,15.74,5442.0,15.69,15.74,15.68,15.74,5442.0
2022-09-19 13:25:00,15.74,15.81,15.73,15.81,5781.0,15.74,15.81,15.73,15.81,5781.0
2022-09-19 13:30:00,15.82,15.83,15.8,15.82,4631.0,15.82,15.83,15.8,15.82,4631.0
2022-09-19 13:35:00,15.81,15.81,15.74,15.79,12503.0,15.81,15.81,15.74,15.79,12503.0
2022-09-19 13:40:00,15.79,15.8,15.77,15.78,4918.0,15.79,15.8,15.77,15.78,4918.0
2022-09-19 13:45:00,15.78,15.82,15.77,15.79,7342.0,15.78,15.82,15.77,15.79,7342.0
2022-09-19 13:50:00,15.77,15.78,15.74,15.75,4273.0,15.77,15.78,15.74,15.75,4273.0
2022-09-19 13:55:00,15.76,15.77,15.75,15.76,8088.0,15.76,15.77,15.75,15.76,8088.0
2022-09-19 14:00:00,15.76,15.79,15.76,15.78,9563.0,15.76,15.79,15.76,15.78,9563.0
2022-09-19 14:05:00,15.78,15.78,15.76,15.78,4407.0,15.78,15.78,15.76,15.78,4407.0
2022-09-19 14:10:00,15.78,15.79,15.76,15.76,3869.0,15.78,15.79,15.76,15.76,3869.0
2022-09-19 14:15:00,15.77,15.82,15.76,15.78,7853.0,15.77,15.82,15.76,15.78,7853.0
2022-09-19 14:20:00,15.78,15.79,15.72,15.73,4614.0,15.78,15.79,15.72,15.73,4614.0
2022-09-19 14:25:00,15.72,15.76,15.71,15.76,9473.0,15.72,15.76,15.71,15.76,9473.0
2022-09-19 14:30:00,15.76,15.78,15.75,15.78,8659.0,15.76,15.78,15.75,15.78,8659.0
2022-09-19 14:35:00,15.79,15.82,15.78,15.8,6438.0,15.79,15.82,15.78,15.8,6438.0
2022-09-19 14:40:00,15.8,15.83,15.79,15.81,5986.0,15.8,15.83,15.79,15.81,5986.0
2022-09-19 14:45:00,15.81,15.81,15.79,15.81,5081.0,15.81,15.81,15.79,15.81,5081.0
2022-09-19 14:50:00,15.81,15.84,15.8,15.82,8401.0,15.81,15.84,15.8,15.82,8401.0
2022-09-19 14:55:00,15.82,15.86,15.81,15.85,5983.0,15.82,15.86,15.81,15.85,5983.0
2022-09-19 15:00:00,15.85,15.89,15.85,15.88,6438.0,15.85,15.89,15.85,15.88,6438.0
2022-09-19 15:05:00,15.88,15.92,15.87,15.92,11763.0,15.88,15.92,15.87,15.92,11763.0
2022-09-19 15:10:00,15.91,15.94,15.88,15.93,10730.0,15.91,15.94,15.88,15.93,10730.0
2022-09-19 15:15:00,15.93,15.99,15.91,15.95,14324.0,15.93,15.99,15.91,15.95,14324.0
2022-09-19 15:20:00,15.95,15.97,15.93,15.97,6985.0,15.95,15.97,15.93,15.97,6985.0
2022-09-19 15:25:00,15.97,16.0,15.95,15.97,12440.0,15.97,16.0,15.95,15.97,12440.0
2022-09-19 15:30:00,15.98,16.06,15.98,16.05,37939.0,15.98,16.06,15.98,16.05,37939.0
2022-09-19 15:35:00,16.05,16.09,16.04,16.05,22873.0,16.05,16.09,16.04,16.05,22873.0
2022-09-19 15:40:00,16.04,16.1,16.03,16.07,25877.0,16.04,16.1,16.03,16.07,25877.0
2022-09-19 15:45:00,16.07,16.09,16.01,16.03,25369.0,16.07,16.09,16.01,16.03,25369.0
2022-09-19 15:50:00,16.02,16.06,15.97,16.05,49060.0,16.02,16.06,15.97,16.05,49060.0
2022-09-19 15:55:00,16.05,16.09,16.03,16.06,198308.0,16.05,16.09,16.03,16.06,198308.0
2022-09-20 09:30:00,15.87,15.97,15.72,15.87,20923.0,15.87,15.97,15.72,15.87,20923.0
2022-09-20 09:35:00,15.86,16.05,15.82,15.94,6131.0,15.86,16.05,15.82,15.94,6131.0
2022-09-20 09:40:00,15.91,15.94,15.84,15.86,30714.0,15.91,15.94,15.84,15.86,30714.0
2022-09-20 09:45:00,15.85,16.03,15.85,15.98,14518.0,15.85,16.03,15.85,15.98,14518.0
2022-09-20 09:50:00,15.99,16.03,15.96,16.01,8324.0,15.99,16.03,15.96,16.01,8324.0
2022-09-20 09:55:00,16.0,16.03,15.97,16.03,9653.0,16.0,16.03,15.97,16.03,9653.0
2022-09-20 10:00:00,16.01,16.05,15.95,16.0,11513.0,16.01,16.05,15.95,16.0,11513.0
2022-09-20 10:05:00,16.01,16.1,16.01,16.09,8774.0,16.01,16.1,16.01,16.09,8774.0
2022-09-20 10:10:00,16.12,16.18,16.1,16.18,8813.0,16.12,16.18,16.1,16.18,8813.0
2022-09-20 10:15:00,16.19,16.19,16.05,16.05,4396.0,16.19,16.19,16.05,16.05,4396.0
2022-09-20 10:20:00,16.04,16.1,16.04,16.06,7637.0,16.04,16.1,16.04,16.06,7637.0
2022-09-20 10:25:00,16.06,16.11,16.04,16.09,9140.0,16.06,16.11,16.04,16.09,9140.0
2022-09-20 10:30:00,16.08,16.08,16.04,16.06,9910.0,16.08,16.08,16.04,16.06,9910.0
2022-09-20 10:35:00,16.06,16.07,16.0,16.02,13289.0,16.06,16.07,16.0,16.02,13289.0
2022-09-20 10:40:00,16.02,16.07,16.0,16.06,17253.0,16.02,16.07,16.0,16.06,17253.0
2022-09-20 10:45:00,16.06,16.1,16.04,16.05,7885.0,16.06,16.1,16.04,16.05,7885.0
2022-09-20 10:50:00,16.05,16.07,16.02,16.03,6675.0,16.05,16.07,16.02,16.03,6675.0
2022-09-20 10:55:00,16.02,16.06,16.0,16.05,5069.0,16.02,16.06,16.0,16.05,5069.0
2022-09-20 11:00:00,16.05,16.13,16.05,16.11,11730.0,16.05,16.13,16.05,16.11,11730.0
2022-09-20 11:05:00,16.11,16.18,16.08,16.17,7453.0,16.11,16.18,16.08,16.17,7453.0
2022-09-20 11:10:00,16.16,16.16,16.12,16.14,7494.0,16.16,16.16,16.12,16.14,7494.0
2022-09-20 11:15:00,16.14,16.14,16.04,16.05,4761.0,16.14,16.14,16.04,16.05,4761.0
2022-09-20 11:20:00,16.04,16.08,16.02,16.06,7278.0,16.04,16.08,16.02,16.06,7278.0
2022-09-20 11:25:00,16.07,16.1,16.06,16.07,14640.0,16.07,16.1,16.06,16.07,14640.0
2022-09-20 11:30:00,16.09,16.09,16.01,16.01,9866.0,16.09,16.09,16.01,16.01,9866.0
2022-09-20 11:35:00,16.01,16.01,15.96,15.99,10768.0,16.01,16.01,15.96,15.99,10768.0
2022-09-20 11:40:00,16.0,16.01,15.96,15.96,11095.0,16.0,16.01,15.96,15.96,11095.0
2022-09-20 11:45:00,15.98,16.01,15.97,16.0,8259.0,15.98,16.01,15.97,16.0,8259.0
2022-09-20 11:50:00,15.99,16.03,15.97,16.03,7683.0,15.99,16.03,15.97,16.03,7683.0
2022-09-20 11:55:00,16.02,16.03,16.0,16.01,7571.0,16.02,16.03,16.0,16.01,7571.0
2022-09-20 12:00:00,16.0,16.0,15.9,15.93,25746.0,16.0,16.0,15.9,15.93,25746.0
2022-09-20 12:05:00,15.93,15.97,15.91,15.94,10553.0,15.93,15.97,15.91,15.94,10553.0
2022-09-20 12:10:00,15.95,15.97,15.94,15.96,4762.0,15.95,15.97,15.94,15.96,4762.0
2022-09-20 12:15:00,15.95,15.95,15.88,15.9,8314.0,15.95,15.95,15.88,15.9,8314.0
2022-09-20 12:20:00,15.9,15.92,15.89,15.89,6094.0,15.9,15.92,15.89,15.89,6094.0
2022-09-20 12:25:00,15.89,15.89,15.82,15.85,10777.0,15.89,15.89,15.82,15.85,10777.0
2022-09-20 12:30:00,15.86,15.86,15.75,15.79,11150.0,15.86,15.86,15.75,15.79,11150.0
2022-09-20 12:35:00,15.79,15.79,15.77,15.78,3606.0,15.79,15.79,15.77,15.78,3606.0
2022-09-20 12:40:00,15.77,15.78,15.76,15.78,7883.0,15.77,15.78,15.76,15.78,7883.0
2022-09-20 12:45:00,15.79,15.84,15.74,15.84,43436.0,15.79,15.84,15.74,15.84,43436.0
2022-09-20 12:50:00,15.84,15.88,15.83,15.87,15828.0,15.84,15.88,15.83,15.87,15828.0
2022-09-20 12:55:00,15.86,15.88,15.84,15.85,7300.0,15.86,15.88,15.84,15.85,7300.0
2022-09-20 13:00:00,15.85,15.85,15.79,15.79,12107.0,15.85,15.85,15.79,15.79,12107.0
2022-09-20 13:05:00,15.79,15.8,15.72,15.73,12742.0,15.79,15.8,15.72,15.73,12742.0
2022-09-20 13:10:00,15.74,15.74,15.64,15.67,17295.0,15.74,15.74,15.64,15.67,17295.0
2022-09-20 13:15:00,15.67,15.68,15.63,15.68,11303.0,15.67,15.68,15.63,15.68,11303.0
2022-09-20 13:20:00,15.68,15.7,15.66,15.7,11800.0,15.68,15.7,15.66,15.7,11800.0
2022-09-20 13:25:00,15.7,15.72,15.67,15.67,9803.0,15.7,15.72,15.67,15.67,9803.0
2022-09-20 13:30:00,15.67,15.72,15.66,15.71,15326.0,15.67,15.72,15.66,15.71,15326.0
2022-09-20 13:35:00,15.7,15.74,15.69,15.72,9008.0,15.7,15.74,15.69,15.72,9008.0
2022-09-20 13:40:00,15.72,15.76,15.7,15.75,20031.0,15.72,15.76,15.7,15.75,20031.0
2022-09-20 13:45:00,15.76,15.76,15.72,15.73,14002.0,15.76,15.76,15.72,15.73,14002.0
2022-09-20 13:50:00,15.74,15.74,15.71,15.74,14515.0,15.74,15.74,15.71,15.74,14515.0
2022-09-20 13:55:00,15.75,15.75,15.68,15.73,14399.0,15.75,15.75,15.68,15.73,14399.0
2022-09-20 14:00:00,15.73,15.75,15.72,15.74,8585.0,15.73,15.75,15.72,15.74,8585.0
2022-09-20 14:05:00,15.73,15.75,15.69,15.7,9128.0,15.73,15.75,15.69,15.7,9128.0
2022-09-20 14:10:00,15.71,15.71,15.69,15.71,5652.0,15.71,15.71,15.69,15.71,5652.0
2022-09-20 14:15:00,15.71,15.76,15.67,15.75,21107.0,15.71,15.76,15.67,15.75,21107.0
2022-09-20 14:20:00,15.75,15.84,15.74,15.84,23257.0,15.75,15.84,15.74,15.84,23257.0
2022-09-20 14:25:00,15.83,15.87,15.8,15.84,12398.0,15.83,15.87,15.8,15.84,12398.0
2022-09-20 14:30:00,15.84,15.84,15.79,15.79,11800.0,15.84,15.84,15.79,15.79,11800.0
2022-09-20 14:35:00,15.79,15.81,15.78,15.79,7871.0,15.79,15.81,15.78,15.79,7871.0
2022-09-20 14:40:00,15.79,15.88,15.79,15.84,20545.0,15.79,15.88,15.79,15.84,20545.0
2022-09-20 14:45:00,15.85,15.99,15.84,15.96,27409.0,15.85,15.99,15.84,15.96,27409.0
2022-09-20 14:50:00,15.96,15.99,15.94,15.97,15533.0,15.96,15.99,15.94,15.97,15533.0
2022-09-20 14:55:00,15.97,16.01,15.97,15.98,21194.0,15.97,16.01,15.97,15.98,21194.0
2022-09-20 15:00:00,15.99,16.02,15.95,15.95,10797.0,15.99,16.02,15.95,15.95,10797.0
2022-09-20 15:05:00,15.94,15.96,15.92,15.94,17419.0,15.94,15.96,15.92,15.94,17419.0
2022-09-20 15:10:00,15.94,16.0,15.93,15.98,22634.0,15.94,16.0,15.93,15.98,22634.0
2022-09-20 15:15:00,15.97,16.02,15.97,16.01,10742.0,15.97,16.02,15.97,16.01,10742.0
2022-09-20 15:20:00,16.01,16.03,16.0,16.03,18350.0,16.01,16.03,16.0,16.03,18350.0
2022-09-20 15:25:00,16.03,16.08,16.03,16.05,21450.0,16.03,16.08,16.03,16.05,21450.0
2022-09-20 15:30:00,16.05,16.06,15.99,16.05,26337.0,16.05,16.06,15.99,16.05,26337.0
2022-09-20 15:35:00,16.05,16.07,16.03,16.05,19804.0,16.05,16.07,16.03,16.05,19804.0
2022-09-20 15:40:00,16.05,16.06,15.97,16.0,33532.0,16.05,16.06,15.97,16.0,33532.0
2022-09-20 15:45:00,16.0,16.07,16.0,16.07,46268.0,16.0,16.07,16.0,16.07,46268.0
2022-09-20 15:50:00,16.05,16.09,16.01,16.03,120158.0,16.05,16.09,16.01,16.03,120158.0
2022-09-20 15:55:00,16.03,16.03,15.91,15.92,226758.0,16.03,16.03,15.91,15.92,226758.0
2022-09-21 09:30:00,16.09,16.17,15.99,16.0,12442.0,16.09,16.17,15.99,16.0,12442.0
2022-09-21 09:35:00,16.03,16.07,15.99,16.0,2460.0,16.03,16.07,15.99,16.0,2460.0
2022-09-21 09:40:00,16.04,16.13,16.03,16.06,3063.0,16.04,16.13,16.03,16.06,3063.0
2022-09-21 09:45:00,16.08,16.12,16.02,16.06,6509.0,16.08,16.12,16.02,16.06,6509.0
2022-09-21 09:50:00,16.05,16.08,15.98,16.04,9448.0,16.05,16.08,15.98,16.04,9448.0
2022-09-21 09:55:00,16.05,16.08,15.93,15.94,4418.0,16.05,16.08,15.93,15.94,4418.0
2022-09-21 10:00:00,15.95,16.02,15.86,15.86,12410.0,15.95,16.02,15.86,15.86,12410.0
2022-09-21 10:05:00,15.85,15.86,15.77,15.86,10449.0,15.85,15.86,15.77,15.86,10449.0
2022-09-21 10:10:00,15.85,15.86,15.79,15.86,10859.0,15.85,15.86,15.79,15.86,10859.0
2022-09-21 10:15:00,15.86,15.97,15.85,15.97,7469.0,15.86,15.97,15.85,15.97,7469.0
2022-09-21 10:20:00,15.98,16.05,15.92,16.02,10680.0,15.98,16.05,15.92,16.02,10680.0
2022-09-21 10:25:00,16.02,16.03,15.96,16.01,8181.0,16.02,16.03,15.96,16.01,8181.0
2022-09-21 10:30:00,16.01,16.01,15.94,16.01,6020.0,16.01,16.01,15.94,16.01,6020.0
2022-09-21 10:35:00,16.02,16.04,15.99,16.04,9163.0,16.02,16.04,15.99,16.04,9163.0
2022-09-21 10:40:00,16.06,16.06,16.0,16.05,5452.0,16.06,16.06,16.0,16.05,5452.0
2022-09-21 10:45:00,16.04,16.08,16.02,16.05,7591.0,16.04,16.08,16.02,16.05,7591.0
2022-09-21 10:50:00,16.07,16.1,16.01,16.03,7621.0,16.07,16.1,16.01,16.03,7621.0
2022-09-21 10:55:00,16.05,16.12,16.04,16.12,5547.0,16.05,16.12,16.04,16.12,5547.0
2022-09-21 11:00:00,16.11,16.16,16.1,16.11,8142.0,16.11,16.16,16.1,16.11,8142.0
2022-09-21 11:05:00,16.11,16.12,16.08,16.1,6305.0,16.11,16.12,16.08,16.1,6305.0
2022-09-21 11:10:00,16.11,16.15,16.1,16.15,3693.0,16.11,16.15,16.1,16.15,3693.0
2022-09-21 11:15:00,16.14,16.14,16.09,16.09,5789.0,16.14,16.14,16.09,16.09,5789.0
2022-09-21 11:20:00,16.09,16.12,16.08,16.12,5455.0,16.09,16.12,16.08,16.12,5455.0
2022-09-21 11:25:00,16.12,16.14,16.1,16.14,15719.0,16.12,16.14,16.1,16.14,15719.0
2022-09-21 11:30:00,16.14,16.15,16.08,16.11,12827.0,16.14,16.15,16.08,16.11,12827.0
2022-09-21 11:35:00,16.11,16.11,16.02,16.03,12747.0,16.11,16.11,16.02,16.03,12747.0
2022-09-21 11:40:00,16.03,16.04,15.97,15.98,11109.0,16.03,16.04,15.97,15.98,11109.0
2022-09-21 11:45:00,15.98,15.99,15.96,15.98,8586.0,15.98,15.99,15.96,15.98,8586.0
2022-09-21 11:50:00,15.97,16.04,15.97,16.04,8264.0,15.97,16.04,15.97,16.04,8264.0
2022-09-21 11:55:00,16.04,16.08,16.03,16.07,8714.0,16.04,16.08,16.03,16.07,8714.0
2022-09-21 12:00:00,16.07,16.1,16.07,16.1,3700.0,16.07,16.1,16.07,16.1,3700.0
2022-09-21 12:05:00,16.1,16.15,16.1,16.13,7701.0,16.1,16.15,16.1,16.13,7701.0
2022-09-21 12:10:00,16.13,16.13,16.1,16.11,2534.0,16.13,16.13,16.1,16.11,2534.0
2022-09-21 12:15:00,16.1,16.13,16.09,16.13,3820.0,16.1,16.13,16.09,16.13,3820.0
2022-09-21 12:20:00,16.13,16.14,16.09,16.11,6140.0,16.13,16.14,16.09,16.11,6140.0
2022-09-21 12:25:00,16.11,16.14,16.1,16.11,3706.0,16.11,16.14,16.1,16.11,3706.0
2022-09-21 12:30:00,16.11,16.14,16.09,16.14,4702.0,16.11,16.14,16.09,16.14,4702.0
2022-09-21 12:35:00,16.14,16.16,16.13,16.16,5418.0,16.14,16.16,16.13,16.16,5418.0
2022-09-21 12:40:00,16.16,16.17,16.14,16.16,5662.0,16.16,16.17,16.14,16.16,5662.0
2022-09-21 12:45:00,16.16,16.16,16.14,16.14,4050.0,16.16,16.16,16.14,16.14,4050.0
2022-09-21 12:50:00,16.14,16.16,16.14,16.14,5880.0,16.14,16.16,16.14,16.14,5880.0
2022-09-21 12:55:00,16.14,16.15,16.12,16.13,4026.0,16.14,16.15,16.12,16.13,4026.0
2022-09-21 13:00:00,16.13,16.14,16.11,16.14,7615.0,16.13,16.14,16.11,16.14,7615.0
2022-09-21 13:05:00,16.14,16.18,16.13,16.15,9103.0,16.14,16.18,16.13,16.15,9103.0
2022-09-21 13:10:00,16.16,16.17,16.1,16.11,9691.0,16.16,16.17,16.1,16.11,9691.0
2022-09-21 13:15:00,16.1,16.1,16.07,16.09,9938.0,16.1,16.1,16.07,16.09,9938.0
2022-09-21 13:20:00,16.09,16.09,16.05,16.09,5405.0,16.09,16.09,16.05,16.09,5405.0
2022-09-21 13:25:00,16.09,16.13,16.08,16.13,6370.0,16.09,16.13,16.08,16.13,6370.0
2022-09-21 13:30:00,16.12,16.14,16.11,16.14,6391.0,16.12,16.14,16.11,16.14,6391.0
2022-09-21 13:35:00,16.14,16.15,16.13,16.15,3774.0,16.14,16.15,16.13,16.15,3774.0
2022-09-21 13:40:00,16.15,16.19,16.13,16.16,11381.0,16.15,16.19,16.13,16.16,11381.0
2022-09-21 13:45:00,16.16,16.18,16.14,16.16,5512.0,16.16,16.18,16.14,16.16,5512.0
2022-09-21 13:50:00,16.15,16.19,16.15,16.19,6718.0,16.15,16.19,16.15,16.19,6718.0
2022-09-21 13:55:00,16.19,16.27,16.18,16.27,8341.0,16.19,16.27,16.18,16.27,8341.0
2022-09-21 14:00:00,16.24,16.27,16.01,16.01,24332.0,16.24,16.27,16.01,16.01,24332.0
2022-09-21 14:05:00,15.98,16.15,15.96,16.1,26256.0,15.98,16.15,15.96,16.1,26256.0
2022-09-21 14:10:00,16.1,16.14,15.95,15.95,17501.0,16.1,16.14,15.95,15.95,17501.0
2022-09-21 14:15:00,15.95,15.97,15.8,15.91,27689.0,15.95,15.97,15.8,15.91,27689.0
2022-09-21 14:20:00,15.9,15.98,15.9,15.98,7874.0,15.9,15.98,15.9,15.98,7874.0
2022-09-21 14:25:00,15.97,16.03,15.95,15.97,5177.0,15.97,16.03,15.95,15.97,5177.0
2022-09-21 14:30:00,15.95,16.22,15.89,16.22,12074.0,15.95,16.22,15.89,16.22,12074.0
2022-09-21 14:35:00,16.19,16.27,16.16,16.19,10414.0,16.19,16.27,16.16,16.19,10414.0
2022-09-21 14:40:00,16.21,16.41,16.13,16.38,9743.0,16.21,16.41,16.13,16.38,9743.0
2022-09-21 14:45:00,16.42,16.46,16.19,16.21,13927.0,16.42,16.46,16.19,16.21,13927.0
2022-09-21 14:50:00,16.21,16.37,16.18,16.35,15049.0,16.21,16.37,16.18,16.35,15049.0
2022-09-21 14:55:00,16.36,16.38,16.27,16.3,10715.0,16.36,16.38,16.27,16.3,10715.0
2022-09-21 15:00:00,16.31,16.34,16.24,16.26,10450.0,16.31,16.34,16.24,16.26,10450.0
2022-09-21 15:05:00,16.26,16.31,16.2,16.2,11283.0,16.26,16.31,16.2,16.2,11283.0
2022-09-21 15:10:00,16.2,16.23,16.02,16.21,15832.0,16.2,16.23,16.02,16.21,15832.0
2022-09-21 15:15:00,16.21,16.26,16.12,16.16,9584.0,16.21,16.26,16.12,16.16,9584.0
2022-09-21 15:20:00,16.14,16.14,16.05,16.09,10648.0,16.14,16.14,16.05,16.09,10648.0
2022-09-21 15:25:00,16.09,16.09,15.93,15.96,14351.0,16.09,16.09,15.93,15.96,14351.0
2022-09-21 15:30:00,15.93,15.99,15.89,15.99,17464.0,15.93,15.99,15.89,15.99,17464.0
2022-09-21 15:35:00,15.98,15.99,15.87,15.9,16243.0,15.98,15.99,15.87,15.9,16243.0
2022-09-21 15:40:00,15.9,15.91,15.82,15.82,17343.0,15.9,15.91,15.82,15.82,17343.0
2022-09-21 15:45:00,15.81,15.82,15.67,15.72,50193.0,15.81,15.82,15.67,15.72,50193.0
2022-09-21 15:50:00,15.71,15.71,15.63,15.64,82768.0,15.71,15.71,15.63,15.64,82768.0
2022-09-21 15:55:00,15.64,15.66,15.59,15.59,125409.0,15.64,15.66,15.59,15.59,125409.0
2022-09-22 09:30:00,15.66,15.69,15.55,15.62,16068.0,15.66,15.69,15.55,15.62,16068.0
2022-09-22 09:35:00,15.61,15.71,15.58,15.64,8301.0,15.61,15.71,15.58,15.64,8301.0
2022-09-22 09:40:00,15.61,15.72,15.6,15.72,9196.0,15.61,15.72,15.6,15.72,9196.0
2022-09-22 09:45:00,15.72,15.77,15.62,15.67,12981.0,15.72,15.77,15.62,15.67,12981.0
2022-09-22 09:50:00,15.67,15.71,15.62,15.65,15017.0,15.67,15.71,15.62,15.65,15017.0
2022-09-22 09:55:00,15.66,15.69,15.61,15.67,4600.0,15.66,15.69,15.61,15.67,4600.0
2022-09-22 10:00:00,15.65,15.71,15.62,15.62,11032.0,15.65,15.71,15.62,15.62,11032.0
2022-09-22 10:05:00,15.6,15.68,15.59,15.67,14373.0,15.6,15.68,15.59,15.67,14373.0
2022-09-22 10:10:00,15.66,15.86,15.64,15.84,11786.0,15.66,15.86,15.64,15.84,11786.0
2022-09-22 10:15:00,15.85,15.85,15.73,15.76,11131.0,15.85,15.85,15.73,15.76,11131.0
2022-09-22 10:20:00,15.76,15.78,15.61,15.63,40060.0,15.76,15.78,15.61,15.63,40060.0
2022-09-22 10:25:00,15.62,15.64,15.56,15.63,11087.0,15.62,15.64,15.56,15.63,11087.0
2022-09-22 10:30:00,15.65,15.76,15.61,15.69,19172.0,15.65,15.76,15.61,15.69,19172.0
2022-09-22 10:35:00,15.69,15.69,15.62,15.63,5997.0,15.69,15.69,15.62,15.63,5997.0
2022-09-22 10:40:00,15.62,15.71,15.62,15.71,9758.0,15.62,15.71,15.62,15.71,9758.0
2022-09-22 10:45:00,15.71,15.79,15.7,15.79,14285.0,15.71,15.79,15.7,15.79,14285.0
2022-09-22 10:50:00,15.76,15.81,15.76,15.8,12233.0,15.76,15.81,15.76,15.8,12233.0
2022-09-22 10:55:00,15.81,15.86,15.78,15.82,18758.0,15.81,15.86,15.78,15.82,18758.0
2022-09-22 11:00:00,15.82,15.86,15.78,15.84,60151.0,15.82,15.86,15.78,15.84,60151.0
2022-09-22 11:05:00,15.84,15.99,15.83,15.98,24723.0,15.84,15.99,15.83,15.98,24723.0
2022-09-22 11:10:00,15.97,15.97,15.91,15.94,7781.0,15.97,15.97,15.91,15.94,7781.0
2022-09-22 11:15:00,15.94,16.09,15.86,15.93,133248.0,15.94,16.09,15.86,15.93,133248.0
2022-09-22 11:20:00,15.93,15.99,15.91,15.93,21763.0,15.93,15.99,15.91,15.93,21763.0
2022-09-22 11:25:00,15.94,15.99,15.89,15.97,12225.0,15.94,15.99,15.89,15.97,12225.0
2022-09-22 11:30:00,15.97,16.03,15.96,16.0,8756.0,15.97,16.03,15.96,16.0,8756.0
2022-09-22 11:35:00,16.01,16.03,15.94,15.97,10562.0,16.01,16.03,15.94,15.97,10562.0
2022-09-22 11:40:00,15.96,15.98,15.9,15.92,6309.0,15.96,15.98,15.9,15.92,6309.0
2022-09-22 11:45:00,15.91,15.94,15.86,15.89,11601.0,15.91,15.94,15.86,15.89,11601.0
2022-09-22 11:50:00,15.86,15.87,15.83,15.83,5706.0,15.86,15.87,15.83,15.83,5706.0
2022-09-22 11:55:00,15.83,15.83,15.69,15.72,7221.0,15.83,15.83,15.69,15.72,7221.0
2022-09-22 12:00:00,15.71,15.75,15.71,15.71,6972.0,15.71,15.75,15.71,15.71,6972.0
2022-09-22 12:05:00,15.72,15.78,15.7,15.78,9013.0,15.72,15.78,15.7,15.78,9013.0
2022-09-22 12:10:00,15.78,15.78,15.74,15.78,7632.0,15.78,15.78,15.74,15.78,7632.0
2022-09-22 12:15:00,15.78,15.91,15.76,15.9,20957.0,15.78,15.91,15.76,15.9,20957.0
2022-09-22 12:20:00,15.89,15.94,15.84,15.94,31202.0,15.89,15.94,15.84,15.94,31202.0
2022-09-22 12:25:00,15.94,15.94,15.84,15.85,4006.0,15.94,15.94,15.84,15.85,4006.0
2022-09-22 12:30:00,15.84,15.84,15.76,15.76,6228.0,15.84,15.84,15.76,15.76,6228.0
2022-09-22 12:35:00,15.76,15.8,15.75,15.75,4956.0,15.76,15.8,15.75,15.75,4956.0
2022-09-22 12:40:00,15.75,15.8,15.74,15.79,13256.0,15.75,15.8,15.74,15.79,13256.0
2022-09-22 12:45:00,15.78,15.82,15.75,15.75,4813.0,15.78,15.82,15.75,15.75,4813.0
2022-09-22 12:50:00,15.75,15.78,15.74,15.76,7688.0,15.75,15.78,15.74,15.76,7688.0
2022-09-22 12:55:00,15.76,15.79,15.75,15.77,3403.0,15.76,15.79,15.75,15.77,3403.0
2022-09-22 13:00:00,15.77,15.77,15.72,15.74,6778.0,15.77,15.77,15.72,15.74,6778.0
2022-09-22 13:05:00,15.74,15.74,15.71,15.73,7933.0,15.74,15.74,15.71,15.73,7933.0
2022-09-22 13:10:00,15.74,15.74,15.73,15.73,1400.0,15.74,15.74,15.73,15.73,1400.0
2022-09-22 13:15:00,15.73,15.78,15.72,15.77,10677.0,15.73,15.78,15.72,15.77,10677.0
2022-09-22 13:20:00,15.78,15.79,15.76,15.76,4800.0,15.78,15.79,15.76,15.76,4800.0
2022-09-22 13:25:00,15.76,15.81,15.76,15.81,6103.0,15.76,15.81,15.76,15.81,6103.0
2022-09-22 13:30:00,15.81,15.84,15.79,15.84,5530.0,15.81,15.84,15.79,15.84,5530.0
2022-09-22 13:35:00,15.84,15.84,15.81,15.81,4097.0,15.84,15.84,15.81,15.81,4097.0
2022-09-22 13:40:00,15.82,15.83,15.81,15.82,6645.0,15.82,15.83,15.81,15.82,6645.0
2022-09-22 13:45:00,15.82,15.86,15.81,15.86,4819.0,15.82,15.86,15.81,15.86,4819.0
2022-09-22 13:50:00,15.87,15.92,15.86,15.91,13215.0,15.87,15.92,15.86,15.91,13215.0
2022-09-22 13:55:00,15.92,15.92,15.85,15.85,7275.0,15.92,15.92,15.85,15.85,7275.0
2022-09-22 14:00:00,15.86,15.86,15.76,15.76,10509.0,15.86,15.86,15.76,15.76,10509.0
2022-09-22 14:05:00,15.76,15.76,15.71,15.71,6383.0,15.76,15.76,15.71,15.71,6383.0
2022-09-22 14:10:00,15.71,15.72,15.68,15.7,12951.0,15.71,15.72,15.68,15.7,12951.0
2022-09-22 14:15:00,15.7,15.71,15.68,15.7,5777.0,15.7,15.71,15.68,15.7,5777.0
2022-09-22 14:20:00,15.7,15.71,15.67,15.68,7879.0,15.7,15.71,15.67,15.68,7879.0
2022-09-22 14:25:00,15.67,15.71,15.64,15.7,14624.0,15.67,15.71,15.64,15.7,14624.0
2022-09-22 14:30:00,15.7,15.72,15.68,15.7,13983.0,15.7,15.72,15.68,15.7,13983.0
2022-09-22 14:35:00,15.7,15.75,15.69,15.75,13060.0,15.7,15.75,15.69,15.75,13060.0
2022-09-22 14:40:00,15.74,15.74,15.71,15.73,6829.0,15.74,15.74,15.71,15.73,6829.0
2022-09-22 14:45:00,15.73,15.78,15.72,15.78,17676.0,15.73,15.78,15.72,15.78,17676.0
2022-09-22 14:50:00,15.79,15.9,15.78,15.88,50958.0,15.79,15.9,15.78,15.88,50958.0
2022-09-22 14:55:00,15.87,15.94,15.87,15.9,44892.0,15.87,15.94,15.87,15.9,44892.0
2022-09-22 15:00:00,15.9,15.94,15.85,15.85,63633.0,15.9,15.94,15.85,15.85,63633.0
2022-09-22 15:05:00,15.83,15.83,15.75,15.75,16943.0,15.83,15.83,15.75,15.75,16943.0
2022-09-22 15:10:00,15.75,15.76,15.72,15.75,31191.0,15.75,15.76,15.72,15.75,31191.0
2022-09-22 15:15:00,15.76,15.77,15.71,15.72,12971.0,15.76,15.77,15.71,15.72,12971.0
2022-09-22 15:20:00,15.72,15.72,15.64,15.65,21819.0,15.72,15.72,15.64,15.65,21819.0
2022-09-22 15:25:00,15.66,15.7,15.64,15.69,16980.0,15.66,15.7,15.64,15.69,16980.0
2022-09-22 15:30:00,15.7,15.72,15.65,15.69,27096.0,15.7,15.72,15.65,15.69,27096.0
2022-09-22 15:35:00,15.69,15.69,15.61,15.62,21994.0,15.69,15.69,15.61,15.62,21994.0
2022-09-22 15:40:00,15.63,15.63,15.56,15.58,38011.0,15.63,15.63,15.56,15.58,38011.0
2022-09-22 15:45:00,15.58,15.69,15.57,15.68,46259.0,15.58,15.69,15.57,15.68,46259.0
2022-09-22 15:50:00,15.67,15.67,15.6,15.62,47918.0,15.67,15.67,15.6,15.62,47918.0
2022-09-22 15:55:00,15.62,15.63,15.55,15.6,148620.0,15.62,15.63,15.55,15.6,148620.0
2022-09-23 09:30:00,15.27,15.66,15.27,15.66,21389.0,15.27,15.66,15.27,15.66,21389.0
2022-09-23 09:35:00,15.64,15.86,15.64,15.86,18149.0,15.64,15.86,15.64,15.86,18149.0
2022-09-23 09:40:00,15.86,15.94,15.78,15.79,23832.0,15.86,15.94,15.78,15.79,23832.0
2022-09-23 09:45:00,15.78,15.87,15.72,15.72,27364.0,15.78,15.87,15.72,15.72,27364.0
2022-09-23 09:50:00,15.7,15.73,15.61,15.69,48528.0,15.7,15.73,15.61,15.69,48528.0
2022-09-23 09:55:00,15.71,15.76,15.63,15.64,22919.0,15.71,15.76,15.63,15.64,22919.0
2022-09-23 10:00:00,15.63,15.64,15.53,15.61,34467.0,15.63,15.64,15.53,15.61,34467.0
2022-09-23 10:05:00,15.61,15.69,15.58,15.68,21695.0,15.61,15.69,15.58,15.68,21695.0
2022-09-23 10:10:00,15.67,15.69,15.45,15.53,36812.0,15.67,15.69,15.45,15.53,36812.0
2022-09-23 10:15:00,15.53,15.65,15.51,15.56,20823.0,15.53,15.65,15.51,15.56,20823.0
2022-09-23 10:20:00,15.56,15.57,15.48,15.51,24313.0,15.56,15.57,15.48,15.51,24313.0
2022-09-23 10:25:00,15.51,15.52,15.44,15.52,38009.0,15.51,15.52,15.44,15.52,38009.0
2022-09-23 10:30:00,15.53,15.55,15.48,15.51,16722.0,15.53,15.55,15.48,15.51,16722.0
2022-09-23 10:35:00,15.5,15.52,15.35,15.37,14169.0,15.5,15.52,15.35,15.37,14169.0
2022-09-23 10:40:00,15.37,15.39,15.35,15.36,11395.0,15.37,15.39,15.35,15.36,11395.0
2022-09-23 10:45:00,15.36,15.42,15.36,15.4,12711.0,15.36,15.42,15.36,15.4,12711.0
2022-09-23 10:50:00,15.41,15.45,15.36,15.43,12451.0,15.41,15.45,15.36,15.43,12451.0
2022-09-23 10:55:00,15.44,15.48,15.39,15.4,19583.0,15.44,15.48,15.39,15.4,19583.0
2022-09-23 11:00:00,15.39,15.41,15.37,15.4,12567.0,15.39,15.41,15.37,15.4,12567.0
2022-09-23 11:05:00,15.4,15.47,15.38,15.44,12205.0,15.4,15.47,15.38,15.44,12205.0
2022-09-23 11:10:00,15.44,15.46,15.39,15.4,120053.0,15.44,15.46,15.39,15.4,120053.0
2022-09-23 11:15:00,15.4,15.45,15.4,15.4,56918.0,15.4,15.45,15.4,15.4,56918.0
2022-09-23 11:20:00,15.4,15.43,15.36,15.43,20911.0,15.4,15.43,15.36,15.43,20911.0
2022-09-23 11:25:00,15.43,15.49,15.43,15.45,19151.0,15.43,15.49,15.43,15.45,19151.0
2022-09-23 11:30:00,15.45,15.5,15.39,15.39,152733.0,15.45,15.5,15.39,15.39,152733.0
2022-09-23 11:35:00,15.4,15.43,15.38,15.4,27112.0,15.4,15.43,15.38,15.4,27112.0
2022-09-23 11:40:00,15.39,15.41,15.38,15.39,33907.0,15.39,15.41,15.38,15.39,33907.0
2022-09-23 11:45:00,15.39,15.42,15.37,15.4,42289.0,15.39,15.42,15.37,15.4,42289.0
2022-09-23 11:50:00,15.4,15.44,15.39,15.44,18255.0,15.4,15.44,15.39,15.44,18255.0
2022-09-23 11:55:00,15.44,15.47,15.42,15.43,12916.0,15.44,15.47,15.42,15.43,12916.0
2022-09-23 12:00:00,15.43,15.43,15.39,15.41,21107.0,15.43,15.43,15.39,15.41,21107.0
2022-09-23 12:05:00,15.42,15.43,15.39,15.41,10648.0,15.42,15.43,15.39,15.41,10648.0
2022-09-23 12:10:00,15.41,15.42,15.39,15.4,20504.0,15.41,15.42,15.39,15.4,20504.0
2022-09-23 12:15:00,15.41,15.43,15.39,15.41,16653.0,15.41,15.43,15.39,15.41,16653.0
2022-09-23 12:20:00,15.39,15.41,15.33,15.37,49951.0,15.39,15.41,15.33,15.37,49951.0
2022-09-23 12:25:00,15.37,15.38,15.34,15.36,45428.0,15.37,15.38,15.34,15.36,45428.0
2022-09-23 12:30:00,15.36,15.37,15.23,15.31,124366.0,15.36,15.37,15.23,15.31,124366.0
2022-09-23 12:35:00,15.31,15.4,15.31,15.4,14257.0,15.31,15.4,15.31,15.4,14257.0
2022-09-23 12:40:00,15.4,15.41,15.36,15.38,9929.0,15.4,15.41,15.36,15.38,9929.0
2022-09-23 12:45:00,15.37,15.45,15.36,15.45,13979.0,15.37,15.45,15.36,15.45,13979.0
2022-09-23 12:50:00,15.44,15.47,15.38,15.39,41668.0,15.44,15.47,15.38,15.39,41668.0
2022-09-23 12:55:00,15.38,15.39,15.3,15.31,16571.0,15.38,15.39,15.3,15.31,16571.0
2022-09-23 13:00:00,15.32,15.37,15.29,15.36,10991.0,15.32,15.37,15.29,15.36,10991.0
2022-09-23 13:05:00,15.35,15.35,15.29,15.3,10392.0,15.35,15.35,15.29,15.3,10392.0
2022-09-23 13:10:00,15.31,15.39,15.31,15.32,12601.0,15.31,15.39,15.31,15.32,12601.0
2022-09-23 13:15:00,15.33,15.44,15.33,15.44,15168.0,15.33,15.44,15.33,15.44,15168.0
2022-09-23 13:20:00,15.44,15.46,15.37,15.38,11925.0,15.44,15.46,15.37,15.38,11925.0
2022-09-23 13:25:00,15.38,15.4,15.35,15.37,34737.0,15.38,15.4,15.35,15.37,34737.0
2022-09-23 13:30:00,15.37,15.44,15.37,15.43,24583.0,15.37,15.44,15.37,15.43,24583.0
2022-09-23 13:35:00,15.42,15.43,15.33,15.35,21820.0,15.42,15.43,15.33,15.35,21820.0
2022-09-23 13:40:00,15.36,15.36,15.3,15.31,34963.0,15.36,15.36,15.3,15.31,34963.0
2022-09-23 13:45:00,15.3,15.31,15.26,15.29,22395.0,15.3,15.31,15.26,15.29,22395.0
2022-09-23 13:50:00,15.28,15.31,15.28,15.31,13759.0,15.28,15.31,15.28,15.31,13759.0
2022-09-23 13:55:00,15.31,15.33,15.28,15.3,19159.0,15.31,15.33,15.28,15.3,19159.0
2022-09-23 14:00:00,15.29,15.34,15.27,15.34,18778.0,15.29,15.34,15.27,15.34,18778.0
2022-09-23 14:05:00,15.34,15.36,15.3,15.31,17397.0,15.34,15.36,15.3,15.31,17397.0
2022-09-23 14:10:00,15.3,15.35,15.3,15.33,30192.0,15.3,15.35,15.3,15.33,30192.0
2022-09-23 14:15:00,15.32,15.35,15.29,15.3,29329.0,15.32,15.35,15.29,15.3,29329.0
2022-09-23 14:20:00,15.29,15.3,15.23,15.26,19414.0,15.29,15.3,15.23,15.26,19414.0
2022-09-23 14:25:00,15.27,15.33,15.27,15.31,16476.0,15.27,15.33,15.27,15.31,16476.0
2022-09-23 14:30:00,15.31,15.41,15.3,15.41,17274.0,15.31,15.41,15.3,15.41,17274.0
2022-09-23 14:35:00,15.4,15.42,15.36,15.37,13534.0,15.4,15.42,15.36,15.37,13534.0
2022-09-23 14:40:00,15.36,15.39,15.35,15.38,48578.0,15.36,15.39,15.35,15.38,48578.0
2022-09-23 14:45:00,15.38,15.42,15.35,15.37,28452.0,15.38,15.42,15.35,15.37,28452.0
2022-09-23 14:50:00,15.38,15.38,15.34,15.38,16761.0,15.38,15.38,15.34,15.38,16761.0
2022-09-23 14:55:00,15.38,15.39,15.34,15.36,32954.0,15.38,15.39,15.34,15.36,32954.0
2022-09-23 15:00:00,15.36,15.45,15.35,15.43,54750.0,15.36,15.45,15.35,15.43,54750.0
2022-09-23 15:05:00,15.43,15.49,15.43,15.46,21325.0,15.43,15.49,15.43,15.46,21325.0
2022-09-23 15:10:00,15.46,15.47,15.39,15.43,62424.0,15.46,15.47,15.39,15.43,62424.0
2022-09-23 15:15:00,15.43,15.57,15.43,15.55,24733.0,15.43,15.57,15.43,15.55,24733.0
2022-09-23 15:20:00,15.54,15.56,15.49,15.51,24309.0,15.54,15.56,15.49,15.51,24309.0
2022-09-23 15:25:00,15.51,15.55,15.49,15.54,39477.0,15.51,15.55,15.49,15.54,39477.0
2022-09-23 15:30:00,15.54,15.62,15.54,15.61,73598.0,15.54,15.62,15.54,15.61,73598.0
2022-09-23 15:35:00,15.61,15.74,15.61,15.74,56275.0,15.61,15.74,15.61,15.74,56275.0
2022-09-23 15:40:00,15.74,15.81,15.71,15.79,73709.0,15.74,15.81,15.71,15.79,73709.0
2022-09-23 15:45:00,15.79,15.85,15.77,15.79,85714.0,15.79,15.85,15.77,15.79,85714.0
2022-09-23 15:50:00,15.78,15.83,15.73,15.83,131259.0,15.78,15.83,15.73,15.83,131259.0
2022-09-23 15:55:00,15.82,15.9,15.76,15.89,315989.0,15.82,15.9,15.76,15.89,315989.0
2022-09-26 09:30:00,16.04,16.3,15.96,16.21,52588.0,16.04,16.3,15.96,16.21,52588.0
2022-09-26 09:35:00,16.21,16.28,16.02,16.03,26569.0,16.21,16.28,16.02,16.03,26569.0
2022-09-26 09:40:00,16.02,16.02,15.89,15.94,30519.0,16.02,16.02,15.89,15.94,30519.0
2022-09-26 09:45:00,15.93,16.08,15.89,16.02,49837.0,15.93,16.08,15.89,16.02,49837.0
2022-09-26 09:50:00,16.01,16.18,15.98,16.15,16417.0,16.01,16.18,15.98,16.15,16417.0
2022-09-26 09:55:00,16.13,16.26,16.13,16.19,7137.0,16.13,16.26,16.13,16.19,7137.0
2022-09-26 10:00:00,16.21,16.25,16.11,16.16,12104.0,16.21,16.25,16.11,16.16,12104.0
2022-09-26 10:05:00,16.18,16.18,15.98,16.06,32161.0,16.18,16.18,15.98,16.06,32161.0
2022-09-26 10:10:00,16.09,16.18,16.04,16.18,9210.0,16.09,16.18,16.04,16.18,9210.0
2022-09-26 10:15:00,16.18,16.33,16.18,16.29,9816.0,16.18,16.33,16.18,16.29,9816.0
2022-09-26 10:20:00,16.29,16.38,16.29,16.37,12039.0,16.29,16.38,16.29,16.37,12039.0
2022-09-26 10:25:00,16.38,16.38,16.26,16.28,12880.0,16.38,16.38,16.26,16.28,12880.0
2022-09-26 10:30:00,16.3,16.32,16.24,16.28,11622.0,16.3,16.32,16.24,16.28,11622.0
2022-09-26 10:35:00,16.28,16.31,16.2,16.24,12405.0,16.28,16.31,16.2,16.24,12405.0
2022-09-26 10:40:00,16.24,16.24,16.15,16.2,14659.0,16.24,16.24,16.15,16.2,14659.0
2022-09-26 10:45:00,16.19,16.21,16.14,16.21,9792.0,16.19,16.21,16.14,16.21,9792.0
2022-09-26 10:50:00,16.21,16.25,16.2,16.25,12465.0,16.21,16.25,16.2,16.25,12465.0
2022-09-26 10:55:00,16.25,16.28,16.18,16.25,19642.0,16.25,16.28,16.18,16.25,19642.0
2022-09-26 11:00:00,16.26,16.28,16.17,16.17,11061.0,16.26,16.28,16.17,16.17,11061.0
2022-09-26 11:05:00,16.16,16.16,15.97,15.97,14986.0,16.16,16.16,15.97,15.97,14986.0
2022-09-26 11:10:00,15.96,16.02,15.93,16.02,9520.0,15.96,16.02,15.93,16.02,9520.0
2022-09-26 11:15:00,16.01,16.05,16.0,16.05,7874.0,16.01,16.05,16.0,16.05,7874.0
2022-09-26 11:20:00,16.05,16.11,16.04,16.06,12106.0,16.05,16.11,16.04,16.06,12106.0
2022-09-26 11:25:00,16.05,16.14,16.0,16.12,27595.0,16.05,16.14,16.0,16.12,27595.0
2022-09-26 11:30:00,16.11,16.17,16.1,16.15,13896.0,16.11,16.17,16.1,16.15,13896.0
2022-09-26 11:35:00,16.14,16.19,16.12,16.16,11945.0,16.14,16.19,16.12,16.16,11945.0
2022-09-26 11:40:00,16.17,16.21,16.13,16.13,10627.0,16.17,16.21,16.13,16.13,10627.0
2022-09-26 11:45:00,16.13,16.18,16.12,16.16,16134.0,16.13,16.18,16.12,16.16,16134.0
2022-09-26 11:50:00,16.16,16.17,16.13,16.15,7205.0,16.16,16.17,16.13,16.15,7205.0
2022-09-26 11:55:00,16.17,16.2,16.12,16.13,15842.0,16.17,16.2,16.12,16.13,15842.0
2022-09-26 12:00:00,16.13,16.15,16.07,16.08,24852.0,16.13,16.15,16.07,16.08,24852.0
2022-09-26 12:05:00,16.08,16.1,16.02,16.1,21440.0,16.08,16.1,16.02,16.1,21440.0
2022-09-26 12:10:00,16.1,16.18,16.09,16.16,17497.0,16.1,16.18,16.09,16.16,17497.0
2022-09-26 12:15:00,16.16,16.18,16.14,16.16,13207.0,16.16,16.18,16.14,16.16,13207.0
2022-09-26 12:20:00,16.15,16.18,16.12,16.12,29682.0,16.15,16.18,16.12,16.12,29682.0
2022-09-26 12:25:00,16.12,16.19,16.11,16.15,64600.0,16.12,16.19,16.11,16.15,64600.0
2022-09-26 12:30:00,16.15,16.16,16.12,16.14,16904.0,16.15,16.16,16.12,16.14,16904.0
2022-09-26 12:35:00,16.13,16.17,16.12,16.14,15395.0,16.13,16.17,16.12,16.14,15395.0
2022-09-26 12:40:00,16.14,16.17,16.12,16.14,12832.0,16.14,16.17,16.12,16.14,12832.0
2022-09-26 12:45:00,16.14,16.23,16.14,16.23,10157.0,16.14,16.23,16.14,16.23,10157.0
2022-09-26 12:50:00,16.23,16.25,16.21,16.23,8916.0,16.23,16.25,16.21,16.23,8916.0
2022-09-26 12:55:00,16.23,16.25,16.16,16.16,14170.0,16.23,16.25,16.16,16.16,14170.0
2022-09-26 13:00:00,16.15,16.17,16.14,16.14,11855.0,16.15,16.17,16.14,16.14,11855.0
2022-09-26 13:05:00,16.15,16.16,16.05,16.05,16279.0,16.15,16.16,16.05,16.05,16279.0
2022-09-26 13:10:00,16.04,16.05,15.94,15.94,23510.0,16.04,16.05,15.94,15.94,23510.0
2022-09-26 13:15:00,15.94,15.96,15.87,15.94,26568.0,15.94,15.96,15.87,15.94,26568.0
2022-09-26 13:20:00,15.94,15.97,15.92,15.94,7251.0,15.94,15.97,15.92,15.94,7251.0
2022-09-26 13:25:00,15.94,15.98,15.92,15.98,15309.0,15.94,15.98,15.92,15.98,15309.0
2022-09-26 13:30:00,15.98,16.01,15.97,15.98,21129.0,15.98,16.01,15.97,15.98,21129.0
2022-09-26 13:35:00,15.97,15.98,15.92,15.93,16093.0,15.97,15.98,15.92,15.93,16093.0
2022-09-26 13:40:00,15.93,15.94,15.84,15.93,39558.0,15.93,15.94,15.84,15.93,39558.0
2022-09-26 13:45:00,15.92,16.01,15.92,15.93,25766.0,15.92,16.01,15.92,15.93,25766.0
2022-09-26 13:50:00,15.92,15.96,15.87,15.91,12197.0,15.92,15.96,15.87,15.91,12197.0
2022-09-26 13:55:00,15.9,15.9,15.8,15.81,12246.0,15.9,15.9,15.8,15.81,12246.0
2022-09-26 14:00:00,15.81,15.91,15.81,15.91,12674.0,15.81,15.91,15.81,15.91,12674.0
2022-09-26 14:05:00,15.9,15.93,15.88,15.9,10177.0,15.9,15.93,15.88,15.9,10177.0
2022-09-26 14:10:00,15.91,15.93,15.89,15.9,10002.0,15.91,15.93,15.89,15.9,10002.0
2022-09-26 14:15:00,15.89,15.89,15.85,15.87,11230.0,15.89,15.89,15.85,15.87,11230.0
2022-09-26 14:20:00,15.87,15.9,15.85,15.88,11819.0,15.87,15.9,15.85,15.88,11819.0
2022-09-26 14:25:00,15.88,15.92,15.85,15.86,12721.0,15.88,15.92,15.85,15.86,12721.0
2022-09-26 14:30:00,15.86,15.88,15.84,15.87,10972.0,15.86,15.88,15.84,15.87,10972.0
2022-09-26 14:35:00,15.87,15.88,15.76,15.79,13345.0,15.87,15.88,15.76,15.79,13345.0
2022-09-26 14:40:00,15.79,15.79,15.74,15.77,11932.0,15.79,15.79,15.74,15.77,11932.0
2022-09-26 14:45:00,15.77,15.87,15.76,15.85,20175.0,15.77,15.87,15.76,15.85,20175.0
2022-09-26 14:50:00,15.84,15.84,15.76,15.83,57267.0,15.84,15.84,15.76,15.83,57267.0
2022-09-26 14:55:00,15.83,15.85,15.78,15.78,23536.0,15.83,15.85,15.78,15.78,23536.0
2022-09-26 15:00:00,15.78,15.81,15.73,15.75,13114.0,15.78,15.81,15.73,15.75,13114.0
2022-09-26 15:05:00,15.75,15.76,15.69,15.76,20571.0,15.75,15.76,15.69,15.76,20571.0
2022-09-26 15:10:00,15.77,15.86,15.76,15.79,18731.0,15.77,15.86,15.76,15.79,18731.0
2022-09-26 15:15:00,15.79,15.88,15.77,15.87,21939.0,15.79,15.88,15.77,15.87,21939.0
2022-09-26 15:20:00,15.87,15.89,15.81,15.83,14995.0,15.87,15.89,15.81,15.83,14995.0
2022-09-26 15:25:00,15.83,15.84,15.8,15.8,20210.0,15.83,15.84,15.8,15.8,20210.0
2022-09-26 15:30:00,15.81,15.81,15.73,15.74,37850.0,15.81,15.81,15.73,15.74,37850.0
2022-09-26 15:35:00,15.73,15.75,15.67,15.68,29559.0,15.73,15.75,15.67,15.68,29559.0
2022-09-26 15:40:00,15.67,15.72,15.61,15.62,46880.0,15.67,15.72,15.61,15.62,46880.0
2022-09-26 15:45:00,15.62,15.65,15.61,15.64,54435.0,15.62,15.65,15.61,15.64,54435.0
2022-09-26 15:50:00,15.63,15.71,15.57,15.68,81204.0,15.63,15.71,15.57,15.68,81204.0
2022-09-26 15:55:00,15.67,15.67,15.5,15.52,226812.0,15.67,15.67,15.5,15.52,226812.0
2022-09-27 09:30:00,15.77,16.02,15.76,15.98,81808.0,15.77,16.02,15.76,15.98,81808.0
2022-09-27 09:35:00,16.0,16.1,15.95,16.08,17834.0,16.0,16.1,15.95,16.08,17834.0
2022-09-27 09:40:00,16.11,16.25,16.05,16.25,28072.0,16.11,16.25,16.05,16.25,28072.0
2022-09-27 09:45:00,16.22,16.34,16.2,16.21,24977.0,16.22,16.34,16.2,16.21,24977.0
2022-09-27 09:50:00,16.23,16.23,16.06,16.17,9023.0,16.23,16.23,16.06,16.17,9023.0
2022-09-27 09:55:00,16.18,16.33,16.16,16.33,8104.0,16.18,16.33,16.16,16.33,8104.0
2022-09-27 10:00:00,16.35,16.43,16.34,16.43,38247.0,16.35,16.43,16.34,16.43,38247.0
2022-09-27 10:05:00,16.43,16.43,16.27,16.3,13419.0,16.43,16.43,16.27,16.3,13419.0
2022-09-27 10:10:00,16.31,16.49,16.31,16.47,20836.0,16.31,16.49,16.31,16.47,20836.0
2022-09-27 10:15:00,16.47,16.55,16.42,16.52,14782.0,16.47,16.55,16.42,16.52,14782.0
2022-09-27 10:20:00,16.53,16.61,16.51,16.57,32069.0,16.53,16.61,16.51,16.57,32069.0
2022-09-27 10:25:00,16.66,16.66,16.56,16.6,11416.0,16.66,16.66,16.56,16.6,11416.0
2022-09-27 10:30:00,16.61,16.79,16.61,16.75,21675.0,16.61,16.79,16.61,16.75,21675.0
2022-09-27 10:35:00,16.75,16.81,16.7,16.76,18861.0,16.75,16.81,16.7,16.76,18861.0
2022-09-27 10:40:00,16.74,16.74,16.61,16.66,23235.0,16.74,16.74,16.61,16.66,23235.0
2022-09-27 10:45:00,16.65,16.68,16.59,16.64,12319.0,16.65,16.68,16.59,16.64,12319.0
2022-09-27 10:50:00,16.65,16.65,16.52,16.52,11729.0,16.65,16.65,16.52,16.52,11729.0
2022-09-27 10:55:00,16.51,16.62,16.49,16.61,18878.0,16.51,16.62,16.49,16.61,18878.0
2022-09-27 11:00:00,16.61,16.62,16.55,16.57,13463.0,16.61,16.62,16.55,16.57,13463.0
2022-09-27 11:05:00,16.56,16.56,16.5,16.55,13525.0,16.56,16.56,16.5,16.55,13525.0
2022-09-27 11:10:00,16.54,16.55,16.44,16.44,10036.0,16.54,16.55,16.44,16.44,10036.0
2022-09-27 11:15:00,16.44,16.45,16.4,16.45,12989.0,16.44,16.45,16.4,16.45,12989.0
2022-09-27 11:20:00,16.45,16.51,16.41,16.42,12852.0,16.45,16.51,16.41,16.42,12852.0
2022-09-27 11:25:00,16.43,16.44,16.32,16.34,14173.0,16.43,16.44,16.32,16.34,14173.0
2022-09-27 11:30:00,16.32,16.37,16.32,16.37,14262.0,16.32,16.37,16.32,16.37,14262.0
2022-09-27 11:35:00,16.38,16.39,16.33,16.34,9469.0,16.38,16.39,16.33,16.34,9469.0
2022-09-27 11:40:00,16.33,16.33,16.26,16.27,13310.0,16.33,16.33,16.26,16.27,13310.0
2022-09-27 11:45:00,16.27,16.29,16.19,16.19,11324.0,16.27,16.29,16.19,16.19,11324.0
2022-09-27 11:50:00,16.19,16.22,16.12,16.16,8010.0,16.19,16.22,16.12,16.16,8010.0
2022-09-27 11:55:00,16.16,16.18,16.09,16.09,12049.0,16.16,16.18,16.09,16.09,12049.0
2022-09-27 12:00:00,16.09,16.09,16.01,16.05,8962.0,16.09,16.09,16.01,16.05,8962.0
2022-09-27 12:05:00,16.02,16.02,15.89,15.89,11051.0,16.02,16.02,15.89,15.89,11051.0
2022-09-27 12:10:00,15.89,15.93,15.81,15.84,14043.0,15.89,15.93,15.81,15.84,14043.0
2022-09-27 12:15:00,15.83,15.83,15.77,15.77,8445.0,15.83,15.83,15.77,15.77,8445.0
2022-09-27 12:20:00,15.76,15.77,15.72,15.74,11868.0,15.76,15.77,15.72,15.74,11868.0
2022-09-27 12:25:00,15.73,15.78,15.72,15.72,18544.0,15.73,15.78,15.72,15.72,18544.0
2022-09-27 12:30:00,15.73,15.76,15.71,15.74,11551.0,15.73,15.76,15.71,15.74,11551.0
2022-09-27 12:35:00,15.75,15.77,15.69,15.71,14767.0,15.75,15.77,15.69,15.71,14767.0
2022-09-27 12:40:00,15.71,15.71,15.63,15.66,14747.0,15.71,15.71,15.63,15.66,14747.0
2022-09-27 12:45:00,15.65,15.7,15.64,15.67,16595.0,15.65,15.7,15.64,15.67,16595.0
2022-09-27 12:50:00,15.67,15.69,15.58,15.68,16097.0,15.67,15.69,15.58,15.68,16097.0
2022-09-27 12:55:00,15.68,15.71,15.62,15.63,9566.0,15.68,15.71,15.62,15.63,9566.0
2022-09-27 13:00:00,15.62,15.64,15.54,15.56,16512.0,15.62,15.64,15.54,15.56,16512.0
2022-09-27 13:05:00,15.56,15.59,15.54,15.57,15632.0,15.56,15.59,15.54,15.57,15632.0
2022-09-27 13:10:00,15.57,15.57,15.52,15.56,11096.0,15.57,15.57,15.52,15.56,11096.0
2022-09-27 13:15:00,15.57,15.73,15.56,15.71,52041.0,15.57,15.73,15.56,15.71,52041.0
2022-09-27 13:20:00,15.71,15.72,15.67,15.68,24003.0,15.71,15.72,15.67,15.68,24003.0
2022-09-27 13:25:00,15.68,15.73,15.68,15.72,17989.0,15.68,15.73,15.68,15.72,17989.0
2022-09-27 13:30:00,15.71,15.8,15.7,15.79,18225.0,15.71,15.8,15.7,15.79,18225.0
2022-09-27 13:35:00,15.79,15.8,15.76,15.78,15056.0,15.79,15.8,15.76,15.78,15056.0
2022-09-27 13:40:00,15.78,15.8,15.75,15.79,13965.0,15.78,15.8,15.75,15.79,13965.0
2022-09-27 13:45:00,15.8,15.81,15.79,15.79,9771.0,15.8,15.81,15.79,15.79,9771.0
2022-09-27 13:50:00,15.79,15.79,15.7,15.72,13429.0,15.79,15.79,15.7,15.72,13429.0
2022-09-27 13:55:00,15.72,15.74,15.69,15.73,14167.0,15.72,15.74,15.69,15.73,14167.0
2022-09-27 14:00:00,15.74,15.77,15.71,15.76,22091.0,15.74,15.77,15.71,15.76,22091.0
2022-09-27 14:05:00,15.75,15.76,15.73,15.75,9544.0,15.75,15.76,15.73,15.75,9544.0
2022-09-27 14:10:00,15.75,15.75,15.69,15.7,12592.0,15.75,15.75,15.69,15.7,12592.0
2022-09-27 14:15:00,15.7,15.7,15.65,15.66,14535.0,15.7,15.7,15.65,15.66,14535.0
2022-09-27 14:20:00,15.65,15.7,15.64,15.7,17364.0,15.65,15.7,15.64,15.7,17364.0
2022-09-27 14:25:00,15.7,15.75,15.69,15.75,12902.0,15.7,15.75,15.69,15.75,12902.0
2022-09-27 14:30:00,15.76,15.78,15.72,15.77,19990.0,15.76,15.78,15.72,15.77,19990.0
2022-09-27 14:35:00,15.77,15.83,15.77,15.82,12885.0,15.77,15.83,15.77,15.82,12885.0
2022-09-27 14:40:00,15.82,15.86,15.81,15.82,17446.0,15.82,15.86,15.81,15.82,17446.0
2022-09-27 14:45:00,15.82,15.88,15.8,15.88,16843.0,15.82,15.88,15.8,15.88,16843.0
2022-09-27 14:50:00,15.88,15.92,15.85,15.91,21705.0,15.88,15.92,15.85,15.91,21705.0
2022-09-27 14:55:00,15.91,15.96,15.9,15.95,13854.0,15.91,15.96,15.9,15.95,13854.0
2022-09-27 15:00:00,15.95,15.97,15.9,15.95,16908.0,15.95,15.97,15.9,15.95,16908.0
2022-09-27 15:05:00,15.96,15.98,15.91,15.91,9512.0,15.96,15.98,15.91,15.91,9512.0
2022-09-27 15:10:00,15.92,15.95,15.91,15.95,11184.0,15.92,15.95,15.91,15.95,11184.0
2022-09-27 15:15:00,15.94,15.95,15.89,15.95,14445.0,15.94,15.95,15.89,15.95,14445.0
2022-09-27 15:20:00,15.95,15.97,15.92,15.96,17036.0,15.95,15.97,15.92,15.96,17036.0
2022-09-27 15:25:00,15.96,15.97,15.89,15.94,21885.0,15.96,15.97,15.89,15.94,21885.0
2022-09-27 15:30:00,15.94,15.94,15.88,15.93,21540.0,15.94,15.94,15.88,15.93,21540.0
2022-09-27 15:35:00,15.93,15.95,15.88,15.89,22589.0,15.93,15.95,15.88,15.89,22589.0
2022-09-27 15:40:00,15.89,15.95,15.88,15.92,38346.0,15.89,15.95,15.88,15.92,38346.0
2022-09-27 15:45:00,15.92,15.96,15.89,15.95,41734.0,15.92,15.96,15.89,15.95,41734.0
2022-09-27 15:50:00,15.94,16.03,15.94,16.03,71650.0,15.94,16.03,15.94,16.03,71650.0
2022-09-27 15:55:00,16.03,16.06,16.01,16.02,169410.0,16.03,16.06,16.01,16.02,169410.0
2022-09-28 09:30:00,16.0,16.36,16.0,16.36,39511.0,16.0,16.36,16.0,16.36,39511.0
2022-09-28 09:35:00,16.31,16.4,16.3,16.38,12179.0,16.31,16.4,16.3,16.38,12179.0
2022-09-28 09:40:00,16.38,16.44,16.21,16.3,9152.0,16.38,16.44,16.21,16.3,9152.0
2022-09-28 09:45:00,16.27,16.27,16.11,16.17,5437.0,16.27,16.27,16.11,16.17,5437.0
2022-09-28 09:50:00,16.14,16.38,16.14,16.32,8569.0,16.14,16.38,16.14,16.32,8569.0
2022-09-28 09:55:00,16.34,16.37,16.29,16.29,8160.0,16.34,16.37,16.29,16.29,8160.0
2022-09-28 10:00:00,16.29,16.32,16.21,16.26,12559.0,16.29,16.32,16.21,16.26,12559.0
2022-09-28 10:05:00,16.27,16.32,16.24,16.27,7322.0,16.27,16.32,16.24,16.27,7322.0
2022-09-28 10:10:00,16.26,16.35,16.24,16.34,10512.0,16.26,16.35,16.24,16.34,10512.0
2022-09-28 10:15:00,16.35,16.46,16.32,16.44,13882.0,16.35,16.46,16.32,16.44,13882.0
2022-09-28 10:20:00,16.42,16.49,16.41,16.48,10393.0,16.42,16.49,16.41,16.48,10393.0
2022-09-28 10:25:00,16.49,16.52,16.45,16.49,9089.0,16.49,16.52,16.45,16.49,9089.0
2022-09-28 10:30:00,16.49,16.53,16.43,16.53,8463.0,16.49,16.53,16.43,16.53,8463.0
2022-09-28 10:35:00,16.53,16.57,16.49,16.51,11598.0,16.53,16.57,16.49,16.51,11598.0
2022-09-28 10:40:00,16.51,16.58,16.51,16.57,8009.0,16.51,16.58,16.51,16.57,8009.0
2022-09-28 10:45:00,16.57,16.61,16.51,16.56,29932.0,16.57,16.61,16.51,16.56,29932.0
2022-09-28 10:50:00,16.55,16.58,16.52,16.52,33657.0,16.55,16.58,16.52,16.52,33657.0
2022-09-28 10:55:00,16.5,16.51,16.45,16.48,7930.0,16.5,16.51,16.45,16.48,7930.0
2022-09-28 11:00:00,16.48,16.55,16.43,16.53,16760.0,16.48,16.55,16.43,16.53,16760.0
2022-09-28 11:05:00,16.52,16.55,16.5,16.54,14420.0,16.52,16.55,16.5,16.54,14420.0
2022-09-28 11:10:00,16.55,16.64,16.55,16.62,6992.0,16.55,16.64,16.55,16.62,6992.0
2022-09-28 11:15:00,16.62,16.67,16.61,16.63,13129.0,16.62,16.67,16.61,16.63,13129.0
2022-09-28 11:20:00,16.64,16.7,16.58,16.6,21390.0,16.64,16.7,16.58,16.6,21390.0
2022-09-28 11:25:00,16.61,16.65,16.56,16.56,7290.0,16.61,16.65,16.56,16.56,7290.0
2022-09-28 11:30:00,16.55,16.55,16.45,16.48,7948.0,16.55,16.55,16.45,16.48,7948.0
2022-09-28 11:35:00,16.48,16.48,16.43,16.43,3905.0,16.48,16.48,16.43,16.43,3905.0
2022-09-28 11:40:00,16.44,16.47,16.42,16.47,9379.0,16.44,16.47,16.42,16.47,9379.0
2022-09-28 11:45:00,16.48,16.53,16.43,16.45,11075.0,16.48,16.53,16.43,16.45,11075.0
2022-09-28 11:50:00,16.44,16.48,16.43,16.47,5101.0,16.44,16.48,16.43,16.47,5101.0
2022-09-28 11:55:00,16.48,16.48,16.44,16.45,5667.0,16.48,16.48,16.44,16.45,5667.0
2022-09-28 12:00:00,16.44,16.45,16.41,16.44,4228.0,16.44,16.45,16.41,16.44,4228.0
2022-09-28 12:05:00,16.44,16.47,16.43,16.46,4468.0,16.44,16.47,16.43,16.46,4468.0
2022-09-28 12:10:00,16.47,16.49,16.46,16.48,4516.0,16.47,16.49,16.46,16.48,4516.0
2022-09-28 12:15:00,16.48,16.54,16.48,16.53,7909.0,16.48,16.54,16.48,16.53,7909.0
2022-09-28 12:20:00,16.54,16.57,16.51,16.53,7855.0,16.54,16.57,16.51,16.53,7855.0
2022-09-28 12:25:00,16.53,16.53,16.47,16.47,5213.0,16.53,16.53,16.47,16.47,5213.0
2022-09-28 12:30:00,16.47,16.48,16.43,16.45,3617.0,16.47,16.48,16.43,16.45,3617.0
2022-09-28 12:35:00,16.44,16.45,16.42,16.43,4190.0,16.44,16.45,16.42,16.43,4190.0
2022-09-28 12:40:00,16.45,16.5,16.44,16.5,4386.0,16.45,16.5,16.44,16.5,4386.0
2022-09-28 12:45:00,16.5,16.5,16.48,16.48,4317.0,16.5,16.5,16.48,16.48,4317.0
2022-09-28 12:50:00,16.49,16.49,16.44,16.45,6163.0,16.49,16.49,16.44,16.45,6163.0
2022-09-28 12:55:00,16.45,16.46,16.41,16.44,5760.0,16.45,16.46,16.41,16.44,5760.0
2022-09-28 13:00:00,16.45,16.47,16.4,16.41,5534.0,16.45,16.47,16.4,16.41,5534.0
2022-09-28 13:05:00,16.42,16.49,16.42,16.49,5023.0,16.42,16.49,16.42,16.49,5023.0
2022-09-28 13:10:00,16.48,16.49,16.45,16.46,3798.0,16.48,16.49,16.45,16.46,3798.0
2022-09-28 13:15:00,16.46,16.52,16.45,16.52,4495.0,16.46,16.52,16.45,16.52,4495.0
2022-09-28 13:20:00,16.52,16.58,16.52,16.53,8084.0,16.52,16.58,16.52,16.53,8084.0
2022-09-28 13:25:00,16.51,16.53,16.5,16.51,5312.0,16.51,16.53,16.5,16.51,5312.0
2022-09-28 13:30:00,16.52,16.53,16.48,16.53,5066.0,16.52,16.53,16.48,16.53,5066.0
2022-09-28 13:35:00,16.52,16.54,16.46,16.48,6368.0,16.52,16.54,16.46,16.48,6368.0
2022-09-28 13:40:00,16.48,16.52,16.46,16.46,4522.0,16.48,16.52,16.46,16.46,4522.0
2022-09-28 13:45:00,16.44,16.44,16.39,16.42,6135.0,16.44,16.44,16.39,16.42,6135.0
2022-09-28 13:50:00,16.42,16.43,16.39,16.39,6914.0,16.42,16.43,16.39,16.39,6914.0
2022-09-28 13:55:00,16.4,16.41,16.39,16.4,4461.0,16.4,16.41,16.39,16.4,4461.0
2022-09-28 14:00:00,16.4,16.45,16.4,16.44,7322.0,16.4,16.45,16.4,16.44,7322.0
2022-09-28 14:05:00,16.45,16.49,16.44,16.49,6885.0,16.45,16.49,16.44,16.49,6885.0
2022-09-28 14:10:00,16.49,16.5,16.48,16.48,4582.0,16.49,16.5,16.48,16.48,4582.0
2022-09-28 14:15:00,16.48,16.48,16.44,16.45,2851.0,16.48,16.48,16.44,16.45,2851.0
2022-09-28 14:20:00,16.45,16.45,16.43,16.44,12266.0,16.45,16.45,16.43,16.44,12266.0
2022-09-28 14:25:00,16.44,16.47,16.43,16.46,6302.0,16.44,16.47,16.43,16.46,6302.0
2022-09-28 14:30:00,16.47,16.49,16.47,16.48,5057.0,16.47,16.49,16.47,16.48,5057.0
2022-09-28 14:35:00,16.48,16.48,16.46,16.47,5108.0,16.48,16.48,16.46,16.47,5108.0
2022-09-28 14:40:00,16.47,16.47,16.42,16.44,9292.0,16.47,16.47,16.42,16.44,9292.0
2022-09-28 14:45:00,16.44,16.44,16.4,16.4,7562.0,16.44,16.44,16.4,16.4,7562.0
2022-09-28 14:50:00,16.41,16.47,16.4,16.46,21139.0,16.41,16.47,16.4,16.46,21139.0
2022-09-28 14:55:00,16.45,16.45,16.43,16.45,6061.0,16.45,16.45,16.43,16.45,6061.0
2022-09-28 15:00:00,16.44,16.51,16.43,16.49,8298.0,16.44,16.51,16.43,16.49,8298.0
2022-09-28 15:05:00,16.5,16.52,16.48,16.5,6712.0,16.5,16.52,16.48,16.5,6712.0
2022-09-28 15:10:00,16.51,16.55,16.5,16.55,5728.0,16.51,16.55,16.5,16.55,5728.0
2022-09-28 15:15:00,16.55,16.58,16.55,16.55,8309.0,16.55,16.58,16.55,16.55,8309.0
2022-09-28 15:20:00,16.56,16.58,16.54,16.56,22071.0,16.56,16.58,16.54,16.56,22071.0
2022-09-28 15:25:00,16.56,16.58,16.55,16.56,6369.0,16.56,16.58,16.55,16.56,6369.0
2022-09-28 15:30:00,16.56,16.61,16.54,16.61,15923.0,16.56,16.61,16.54,16.61,15923.0
2022-09-28 15:35:00,16.61,16.66,16.6,16.65,9366.0,16.61,16.66,16.6,16.65,9366.0
2022-09-28 15:40:00,16.64,16.69,16.63,16.64,24307.0,16.64,16.69,16.63,16.64,24307.0
2022-09-28 15:45:00,16.64,16.69,16.62,16.63,26532.0,16.64,16.69,16.62,16.63,26532.0
2022-09-28 15:50:00,16.63,16.66,16.61,16.64,54569.0,16.63,16.66,16.61,16.64,54569.0
2022-09-28 15:55:00,16.63,16.63,16.52,16.55,145802.0,16.63,16.63,16.52,16.55,145802.0
2022-09-29 09:30:00,16.24,16.35,16.03,16.06,16376.0,16.24,16.35,16.03,16.06,16376.0
2022-09-29 09:35:00,16.01,16.01,15.87,15.93,13380.0,16.01,16.01,15.87,15.93,13380.0
2022-09-29 09:40:00,15.92,15.96,15.75,15.75,6211.0,15.92,15.96,15.75,15.75,6211.0
2022-09-29 09:45:00,15.79,15.89,15.78,15.84,3580.0,15.79,15.89,15.78,15.84,3580.0
2022-09-29 09:50:00,15.81,15.86,15.77,15.83,11161.0,15.81,15.86,15.77,15.83,11161.0
2022-09-29 09:55:00,15.85,15.85,15.74,15.75,2922.0,15.85,15.85,15.74,15.75,2922.0
2022-09-29 10:00:00,15.75,15.83,15.75,15.79,10328.0,15.75,15.83,15.75,15.79,10328.0
2022-09-29 10:05:00,15.8,15.99,15.78,15.96,14795.0,15.8,15.99,15.78,15.96,14795.0
2022-09-29 10:10:00,15.95,15.99,15.9,15.98,7568.0,15.95,15.99,15.9,15.98,7568.0
2022-09-29 10:15:00,16.0,16.07,15.95,16.07,10409.0,16.0,16.07,15.95,16.07,10409.0
2022-09-29 10:20:00,16.07,16.07,16.0,16.0,8590.0,16.07,16.07,16.0,16.0,8590.0
2022-09-29 10:25:00,16.02,16.02,15.96,15.98,6059.0,16.02,16.02,15.96,15.98,6059.0
2022-09-29 10:30:00,15.98,16.08,15.95,16.05,12066.0,15.98,16.08,15.95,16.05,12066.0
2022-09-29 10:35:00,16.04,16.04,15.95,16.0,8851.0,16.04,16.04,15.95,16.0,8851.0
2022-09-29 10:40:00,16.01,16.05,16.0,16.04,6001.0,16.01,16.05,16.0,16.04,6001.0
2022-09-29 10:45:00,16.04,16.05,15.99,15.99,8973.0,16.04,16.05,15.99,15.99,8973.0
2022-09-29 10:50:00,15.98,16.04,15.96,16.03,9783.0,15.98,16.04,15.96,16.03,9783.0
2022-09-29 10:55:00,16.04,16.06,15.99,16.01,5599.0,16.04,16.06,15.99,16.01,5599.0
2022-09-29 11:00:00,16.02,16.08,16.02,16.04,3377.0,16.02,16.08,16.02,16.04,3377.0
2022-09-29 11:05:00,16.02,16.14,16.01,16.13,8286.0,16.02,16.14,16.01,16.13,8286.0
2022-09-29 11:10:00,16.12,16.14,16.08,16.08,6686.0,16.12,16.14,16.08,16.08,6686.0
2022-09-29 11:15:00,16.1,16.12,16.05,16.09,8083.0,16.1,16.12,16.05,16.09,8083.0
2022-09-29 11:20:00,16.09,16.09,16.01,16.02,6296.0,16.09,16.09,16.01,16.02,6296.0
2022-09-29 11:25:00,16.03,16.04,16.0,16.02,2855.0,16.03,16.04,16.0,16.02,2855.0
2022-09-29 11:30:00,16.04,16.04,15.96,16.0,6671.0,16.04,16.04,15.96,16.0,6671.0
2022-09-29 11:35:00,16.0,16.01,15.96,15.99,5060.0,16.0,16.01,15.96,15.99,5060.0
2022-09-29 11:40:00,15.99,16.0,15.92,15.92,6118.0,15.99,16.0,15.92,15.92,6118.0
2022-09-29 11:45:00,15.93,15.96,15.89,15.92,3325.0,15.93,15.96,15.89,15.92,3325.0
2022-09-29 11:50:00,15.92,15.96,15.9,15.94,3348.0,15.92,15.96,15.9,15.94,3348.0
2022-09-29 11:55:00,15.95,15.96,15.92,15.92,3140.0,15.95,15.96,15.92,15.92,3140.0
2022-09-29 12:00:00,15.91,15.91,15.86,15.89,6092.0,15.91,15.91,15.86,15.89,6092.0
2022-09-29 12:05:00,15.88,15.89,15.8,15.8,37722.0,15.88,15.89,15.8,15.8,37722.0
2022-09-29 12:10:00,15.81,15.81,15.74,15.75,11607.0,15.81,15.81,15.74,15.75,11607.0
2022-09-29 12:15:00,15.74,15.74,15.65,15.68,12353.0,15.74,15.74,15.65,15.68,12353.0
2022-09-29 12:20:00,15.67,15.69,15.66,15.67,5112.0,15.67,15.69,15.66,15.67,5112.0
2022-09-29 12:25:00,15.66,15.68,15.63,15.68,8037.0,15.66,15.68,15.63,15.68,8037.0
2022-09-29 12:30:00,15.68,15.71,15.67,15.69,3434.0,15.68,15.71,15.67,15.69,3434.0
2022-09-29 12:35:00,15.71,15.74,15.67,15.71,23684.0,15.71,15.74,15.67,15.71,23684.0
2022-09-29 12:40:00,15.7,15.7,15.66,15.66,1716.0,15.7,15.7,15.66,15.66,1716.0
2022-09-29 12:45:00,15.65,15.69,15.64,15.64,11787.0,15.65,15.69,15.64,15.64,11787.0
2022-09-29 12:50:00,15.64,15.66,15.6,15.62,6460.0,15.64,15.66,15.6,15.62,6460.0
2022-09-29 12:55:00,15.62,15.63,15.6,15.62,14131.0,15.62,15.63,15.6,15.62,14131.0
2022-09-29 13:00:00,15.61,15.61,15.57,15.58,9564.0,15.61,15.61,15.57,15.58,9564.0
2022-09-29 13:05:00,15.57,15.57,15.53,15.53,5310.0,15.57,15.57,15.53,15.53,5310.0
2022-09-29 13:10:00,15.52,15.56,15.51,15.54,9499.0,15.52,15.56,15.51,15.54,9499.0
2022-09-29 13:15:00,15.54,15.57,15.52,15.53,6909.0,15.54,15.57,15.52,15.53,6909.0
2022-09-29 13:20:00,15.53,15.54,15.5,15.52,5772.0,15.53,15.54,15.5,15.52,5772.0
2022-09-29 13:25:00,15.52,15.54,15.5,15.53,4209.0,15.52,15.54,15.5,15.53,4209.0
2022-09-29 13:30:00,15.52,15.57,15.49,15.57,6295.0,15.52,15.57,15.49,15.57,6295.0
2022-09-29 13:35:00,15.58,15.58,15.55,15.55,4997.0,15.58,15.58,15.55,15.55,4997.0
2022-09-29 13:40:00,15.55,15.55,15.5,15.5,5448.0,15.55,15.55,15.5,15.5,5448.0
2022-09-29 13:45:00,15.5,15.52,15.48,15.5,9034.0,15.5,15.52,15.48,15.5,9034.0
2022-09-29 13:50:00,15.51,15.52,15.47,15.49,9902.0,15.51,15.52,15.47,15.49,9902.0
2022-09-29 13:55:00,15.48,15.48,15.4,15.42,12404.0,15.48,15.48,15.4,15.42,12404.0
2022-09-29 14:00:00,15.41,15.42,15.38,15.4,8879.0,15.41,15.42,15.38,15.4,8879.0
2022-09-29 14:05:00,15.4,15.45,15.4,15.43,11425.0,15.4,15.45,15.4,15.43,11425.0
2022-09-29 14:10:00,15.43,15.46,15.42,15.43,6370.0,15.43,15.46,15.42,15.43,6370.0
2022-09-29 14:15:00,15.44,15.44,15.39,15.41,5296.0,15.44,15.44,15.39,15.41,5296.0
2022-09-29 14:20:00,15.41,15.43,15.39,15.4,6084.0,15.41,15.43,15.39,15.4,6084.0
2022-09-29 14:25:00,15.4,15.45,15.4,15.44,5618.0,15.4,15.45,15.4,15.44,5618.0
2022-09-29 14:30:00,15.42,15.45,15.4,15.4,5615.0,15.42,15.45,15.4,15.4,5615.0
2022-09-29 14:35:00,15.4,15.44,15.39,15.42,7058.0,15.4,15.44,15.39,15.42,7058.0
2022-09-29 14:40:00,15.42,15.42,15.38,15.39,6901.0,15.42,15.42,15.38,15.39,6901.0
2022-09-29 14:45:00,15.39,15.4,15.37,15.37,4942.0,15.39,15.4,15.37,15.37,4942.0
2022-09-29 14:50:00,15.37,15.38,15.35,15.36,6913.0,15.37,15.38,15.35,15.36,6913.0
2022-09-29 14:55:00,15.37,15.39,15.33,15.34,8892.0,15.37,15.39,15.33,15.34,8892.0
2022-09-29 15:00:00,15.34,15.38,15.33,15.36,17574.0,15.34,15.38,15.33,15.36,17574.0
2022-09-29 15:05:00,15.35,15.38,15.34,15.35,12584.0,15.35,15.38,15.34,15.35,12584.0
2022-09-29 15:10:00,15.34,15.38,15.32,15.38,10837.0,15.34,15.38,15.32,15.38,10837.0
2022-09-29 15:15:00,15.39,15.43,15.37,15.43,6678.0,15.39,15.43,15.37,15.43,6678.0
2022-09-29 15:20:00,15.43,15.44,15.4,15.42,13300.0,15.43,15.44,15.4,15.42,13300.0
2022-09-29 15:25:00,15.41,15.41,15.37,15.37,17079.0,15.41,15.41,15.37,15.37,17079.0
2022-09-29 15:30:00,15.37,15.42,15.33,15.42,18260.0,15.37,15.42,15.33,15.42,18260.0
2022-09-29 15:35:00,15.41,15.44,15.38,15.39,19244.0,15.41,15.44,15.38,15.39,19244.0
2022-09-29 15:40:00,15.39,15.41,15.33,15.37,19360.0,15.39,15.41,15.33,15.37,19360.0
2022-09-29 15:45:00,15.36,15.39,15.34,15.37,25288.0,15.36,15.39,15.34,15.37,25288.0
2022-09-29 15:50:00,15.37,15.4,15.34,15.38,59039.0,15.37,15.4,15.34,15.38,59039.0
2022-09-29 15:55:00,15.38,15.46,15.37,15.46,119939.0,15.38,15.46,15.37,15.46,119939.0
2022-09-30 09:30:00,14.92,14.96,14.64,14.64,46886.0,14.92,14.96,14.64,14.64,46886.0
2022-09-30 09:35:00,14.63,14.67,14.51,14.56,14730.0,14.63,14.67,14.51,14.56,14730.0
2022-09-30 09:40:00,14.56,14.62,14.43,14.52,30221.0,14.56,14.62,14.43,14.52,30221.0
2022-09-30 09:45:00,14.56,14.71,14.55,14.71,21032.0,14.56,14.71,14.55,14.71,21032.0
2022-09-30 09:50:00,14.74,14.97,14.74,14.92,19212.0,14.74,14.97,14.74,14.92,19212.0
2022-09-30 09:55:00,14.92,15.15,14.92,15.15,33167.0,14.92,15.15,14.92,15.15,33167.0
2022-09-30 10:00:00,15.15,15.15,15.01,15.08,19821.0,15.15,15.15,15.01,15.08,19821.0
2022-09-30 10:05:00,15.14,15.27,15.14,15.25,17319.0,15.14,15.27,15.14,15.25,17319.0
2022-09-30 10:10:00,15.23,15.27,15.15,15.26,9806.0,15.23,15.27,15.15,15.26,9806.0
2022-09-30 10:15:00,15.27,15.32,15.23,15.3,16843.0,15.27,15.32,15.23,15.3,16843.0
2022-09-30 10:20:00,15.29,15.29,15.21,15.23,21861.0,15.29,15.29,15.21,15.23,21861.0
2022-09-30 10:25:00,15.22,15.43,15.22,15.42,12435.0,15.22,15.43,15.22,15.42,12435.0
2022-09-30 10:30:00,15.43,15.61,15.43,15.6,13939.0,15.43,15.61,15.43,15.6,13939.0
2022-09-30 10:35:00,15.63,15.73,15.6,15.6,17994.0,15.63,15.73,15.6,15.6,17994.0
2022-09-30 10:40:00,15.61,15.67,15.56,15.65,13267.0,15.61,15.67,15.56,15.65,13267.0
2022-09-30 10:45:00,15.64,15.65,15.53,15.62,11321.0,15.64,15.65,15.53,15.62,11321.0
2022-09-30 10:50:00,15.62,15.7,15.59,15.7,11802.0,15.62,15.7,15.59,15.7,11802.0
2022-09-30 10:55:00,15.71,15.78,15.69,15.76,12185.0,15.71,15.78,15.69,15.76,12185.0
2022-09-30 11:00:00,15.77,15.78,15.68,15.71,10982.0,15.77,15.78,15.68,15.71,10982.0
2022-09-30 11:05:00,15.73,15.77,15.71,15.75,9573.0,15.73,15.77,15.71,15.75,9573.0
2022-09-30 11:10:00,15.75,15.77,15.71,15.77,10008.0,15.75,15.77,15.71,15.77,10008.0
2022-09-30 11:15:00,15.77,15.79,15.75,15.79,7915.0,15.77,15.79,15.75,15.79,7915.0
2022-09-30 11:20:00,15.79,15.82,15.76,15.77,9586.0,15.79,15.82,15.76,15.77,9586.0
2022-09-30 11:25:00,15.77,15.83,15.76,15.8,5238.0,15.77,15.83,15.76,15.8,5238.0
2022-09-30 11:30:00,15.8,15.83,15.77,15.77,4925.0,15.8,15.83,15.77,15.77,4925.0
2022-09-30 11:35:00,15.78,15.78,15.72,15.72,3900.0,15.78,15.78,15.72,15.72,3900.0
2022-09-30 11:40:00,15.73,15.76,15.69,15.74,10116.0,15.73,15.76,15.69,15.74,10116.0
2022-09-30 11:45:00,15.74,15.8,15.73,15.78,3109.0,15.74,15.8,15.73,15.78,3109.0
2022-09-30 11:50:00,15.78,15.78,15.75,15.76,2553.0,15.78,15.78,15.75,15.76,2553.0
2022-09-30 11:55:00,15.76,15.77,15.74,15.75,6114.0,15.76,15.77,15.74,15.75,6114.0
2022-09-30 12:00:00,15.75,15.75,15.71,15.75,8331.0,15.75,15.75,15.71,15.75,8331.0
2022-09-30 12:05:00,15.75,15.78,15.74,15.74,6391.0,15.75,15.78,15.74,15.74,6391.0
2022-09-30 12:10:00,15.74,15.8,15.73,15.8,7878.0,15.74,15.8,15.73,15.8,7878.0
2022-09-30 12:15:00,15.81,15.83,15.8,15.82,9658.0,15.81,15.83,15.8,15.82,9658.0
2022-09-30 12:20:00,15.81,15.81,15.73,15.75,6100.0,15.81,15.81,15.73,15.75,6100.0
2022-09-30 12:25:00,15.75,15.77,15.71,15.75,6271.0,15.75,15.77,15.71,15.75,6271.0
2022-09-30 12:30:00,15.75,15.78,15.74,15.78,4515.0,15.75,15.78,15.74,15.78,4515.0
2022-09-30 12:35:00,15.79,15.84,15.78,15.84,5401.0,15.79,15.84,15.78,15.84,5401.0
2022-09-30 12:40:00,15.83,15.84,15.79,15.82,4123.0,15.83,15.84,15.79,15.82,4123.0
2022-09-30 12:45:00,15.83,15.84,15.79,15.83,26041.0,15.83,15.84,15.79,15.83,26041.0
2022-09-30 12:50:00,15.84,15.85,15.83,15.84,3447.0,15.84,15.85,15.83,15.84,3447.0
2022-09-30 12:55:00,15.83,15.83,15.79,15.81,2215.0,15.83,15.83,15.79,15.81,2215.0
2022-09-30 13:00:00,15.81,15.85,15.79,15.84,5926.0,15.81,15.85,15.79,15.84,5926.0
2022-09-30 13:05:00,15.84,15.85,15.83,15.84,1798.0,15.84,15.85,15.83,15.84,1798.0
2022-09-30 13:10:00,15.83,15.87,15.77,15.77,6554.0,15.83,15.87,15.77,15.77,6554.0
2022-09-30 13:15:00,15.78,15.8,15.75,15.78,16374.0,15.78,15.8,15.75,15.78,16374.0
2022-09-30 13:20:00,15.77,15.82,15.77,15.82,2500.0,15.77,15.82,15.77,15.82,2500.0
2022-09-30 13:25:00,15.81,15.88,15.81,15.88,6847.0,15.81,15.88,15.81,15.88,6847.0
2022-09-30 13:30:00,15.88,15.92,15.85,15.85,7632.0,15.88,15.92,15.85,15.85,7632.0
2022-09-30 13:35:00,15.85,15.86,15.79,15.8,4707.0,15.85,15.86,15.79,15.8,4707.0
2022-09-30 13:40:00,15.79,15.81,15.73,15.75,12879.0,15.79,15.81,15.73,15.75,12879.0
2022-09-30 13:45:00,15.77,15.8,15.76,15.8,5094.0,15.77,15.8,15.76,15.8,5094.0
2022-09-30 13:50:00,15.8,15.82,15.78,15.79,11750.0,15.8,15.82,15.78,15.79,11750.0
2022-09-30 13:55:00,15.81,15.83,15.81,15.81,3329.0,15.81,15.83,15.81,15.81,3329.0
2022-09-30 14:00:00,15.81,15.84,15.78,15.79,10142.0,15.81,15.84,15.78,15.79,10142.0
2022-09-30 14:05:00,15.79,15.79,15.72,15.75,6482.0,15.79,15.79,15.72,15.75,6482.0
2022-09-30 14:10:00,15.76,15.8,15.74,15.75,10933.0,15.76,15.8,15.74,15.75,10933.0
2022-09-30 14:15:00,15.74,15.76,15.74,15.76,5027.0,15.74,15.76,15.74,15.76,5027.0
2022-09-30 14:20:00,15.75,15.78,15.74,15.75,8918.0,15.75,15.78,15.74,15.75,8918.0
2022-09-30 14:25:00,15.73,15.73,15.69,15.69,6993.0,15.73,15.73,15.69,15.69,6993.0
2022-09-30 14:30:00,15.7,15.71,15.67,15.7,11902.0,15.7,15.71,15.67,15.7,11902.0
2022-09-30 14:35:00,15.7,15.7,15.66,15.67,10984.0,15.7,15.7,15.66,15.67,10984.0
2022-09-30 14:40:00,15.66,15.66,15.65,15.65,2914.0,15.66,15.66,15.65,15.65,2914.0
2022-09-30 14:45:00,15.65,15.65,15.61,15.63,10181.0,15.65,15.65,15.61,15.63,10181.0
2022-09-30 14:50:00,15.63,15.65,15.6,15.61,20911.0,15.63,15.65,15.6,15.61,20911.0
2022-09-30 14:55:00,15.6,15.62,15.58,15.61,7470.0,15.6,15.62,15.58,15.61,7470.0
2022-09-30 15:00:00,15.61,15.66,15.61,15.62,20446.0,15.61,15.66,15.61,15.62,20446.0
2022-09-30 15:05:00,15.61,15.65,15.61,15.64,4078.0,15.61,15.65,15.61,15.64,4078.0
2022-09-30 15:10:00,15.63,15.66,15.59,15.6,16038.0,15.63,15.66,15.59,15.6,16038.0
2022-09-30 15:15:00,15.6,15.6,15.57,15.59,17642.0,15.6,15.6,15.57,15.59,17642.0
2022-09-30 15:20:00,15.59,15.6,15.53,15.56,11493.0,15.59,15.6,15.53,15.56,11493.0
2022-09-30 15:25:00,15.56,15.59,15.52,15.58,14909.0,15.56,15.59,15.52,15.58,14909.0
2022-09-30 15:30:00,15.59,15.61,15.53,15.56,29949.0,15.59,15.61,15.53,15.56,29949.0
2022-09-30 15:35:00,15.56,15.56,15.47,15.48,22900.0,15.56,15.56,15.47,15.48,22900.0
2022-09-30 15:40:00,15.49,15.57,15.49,15.56,28344.0,15.49,15.57,15.49,15.56,28344.0
2022-09-30 15:45:00,15.57,15.64,15.55,15.63,64557.0,15.57,15.64,15.55,15.63,64557.0
2022-09-30 15:50:00,15.63,15.64,15.55,15.56,110056.0,15.63,15.64,15.55,15.56,110056.0
2022-09-30 15:55:00,15.56,15.56,15.52,15.55,187232.0,15.56,15.56,15.52,15.55,187232.0
2022-10-03 09:30:00,15.94,16.09,15.55,15.59,41135.0,15.94,16.09,15.55,15.59,41135.0
2022-10-03 09:35:00,15.55,15.57,15.38,15.38,8561.0,15.55,15.57,15.38,15.38,8561.0
2022-10-03 09:40:00,15.4,15.61,15.37,15.6,9408.0,15.4,15.61,15.37,15.6,9408.0
2022-10-03 09:45:00,15.57,15.91,15.51,15.84,37756.0,15.57,15.91,15.51,15.84,37756.0
2022-10-03 09:50:00,15.84,15.86,15.51,15.55,30246.0,15.84,15.86,15.51,15.55,30246.0
2022-10-03 09:55:00,15.55,15.61,15.43,15.47,20919.0,15.55,15.61,15.43,15.47,20919.0
2022-10-03 10:00:00,15.5,15.71,15.47,15.69,23042.0,15.5,15.71,15.47,15.69,23042.0
2022-10-03 10:05:00,15.7,15.8,15.66,15.7,27771.0,15.7,15.8,15.66,15.7,27771.0
2022-10-03 10:10:00,15.69,15.71,15.64,15.69,23593.0,15.69,15.71,15.64,15.69,23593.0
2022-10-03 10:15:00,15.69,15.73,15.61,15.73,13466.0,15.69,15.73,15.61,15.73,13466.0
2022-10-03 10:20:00,15.73,15.9,15.7,15.9,23213.0,15.73,15.9,15.7,15.9,23213.0
2022-10-03 10:25:00,15.91,16.0,15.87,15.98,28303.0,15.91,16.0,15.87,15.98,28303.0
2022-10-03 10:30:00,16.02,16.08,15.98,16.07,27974.0,16.02,16.08,15.98,16.07,27974.0
2022-10-03 10:35:00,16.07,16.14,16.02,16.05,21293.0,16.07,16.14,16.02,16.05,21293.0
2022-10-03 10:40:00,16.05,16.05,15.91,16.05,12693.0,16.05,16.05,15.91,16.05,12693.0
2022-10-03 10:45:00,16.06,16.11,16.03,16.09,14214.0,16.06,16.11,16.03,16.09,14214.0
2022-10-03 10:50:00,16.08,16.13,16.04,16.08,26685.0,16.08,16.13,16.04,16.08,26685.0
2022-10-03 10:55:00,16.07,16.1,16.02,16.07,14749.0,16.07,16.1,16.02,16.07,14749.0
2022-10-03 11:00:00,16.08,16.11,16.04,16.06,13348.0,16.08,16.11,16.04,16.06,13348.0
2022-10-03 11:05:00,16.07,16.17,16.07,16.16,16971.0,16.07,16.17,16.07,16.16,16971.0
2022-10-03 11:10:00,16.15,16.2,16.09,16.13,11769.0,16.15,16.2,16.09,16.13,11769.0
2022-10-03 11:15:00,16.13,16.16,16.08,16.09,15205.0,16.13,16.16,16.08,16.09,15205.0
2022-10-03 11:20:00,16.1,16.12,16.06,16.06,10115.0,16.1,16.12,16.06,16.06,10115.0
2022-10-03 11:25:00,16.07,16.08,16.01,16.07,10241.0,16.07,16.08,16.01,16.07,10241.0
2022-10-03 11:30:00,16.07,16.1,16.01,16.02,11324.0,16.07,16.1,16.01,16.02,11324.0
2022-10-03 11:35:00,16.02,16.02,15.93,15.93,9478.0,16.02,16.02,15.93,15.93,9478.0
2022-10-03 11:40:00,15.93,15.93,15.84,15.88,18952.0,15.93,15.93,15.84,15.88,18952.0
2022-10-03 11:45:00,15.89,15.92,15.83,15.86,12705.0,15.89,15.92,15.83,15.86,12705.0
2022-10-03 11:50:00,15.88,15.88,15.77,15.77,25943.0,15.88,15.88,15.77,15.77,25943.0
2022-10-03 11:55:00,15.77,15.78,15.73,15.78,11963.0,15.77,15.78,15.73,15.78,11963.0
2022-10-03 12:00:00,15.78,15.79,15.69,15.7,28012.0,15.78,15.79,15.69,15.7,28012.0
2022-10-03 12:05:00,15.7,15.74,15.67,15.73,39355.0,15.7,15.74,15.67,15.73,39355.0
2022-10-03 12:10:00,15.73,15.76,15.69,15.74,43660.0,15.73,15.76,15.69,15.74,43660.0
2022-10-03 12:15:00,15.74,15.75,15.67,15.68,13931.0,15.74,15.75,15.67,15.68,13931.0
2022-10-03 12:20:00,15.68,15.69,15.62,15.65,13102.0,15.68,15.69,15.62,15.65,13102.0
2022-10-03 12:25:00,15.66,15.71,15.65,15.69,12590.0,15.66,15.71,15.65,15.69,12590.0
2022-10-03 12:30:00,15.68,15.74,15.66,15.74,8045.0,15.68,15.74,15.66,15.74,8045.0
2022-10-03 12:35:00,15.74,15.78,15.71,15.78,5451.0,15.74,15.78,15.71,15.78,5451.0
2022-10-03 12:40:00,15.77,15.8,15.74,15.77,9249.0,15.77,15.8,15.74,15.77,9249.0
2022-10-03 12:45:00,15.77,15.8,15.75,15.79,5779.0,15.77,15.8,15.75,15.79,5779.0
2022-10-03 12:50:00,15.78,15.8,15.75,15.8,5864.0,15.78,15.8,15.75,15.8,5864.0
2022-10-03 12:55:00,15.8,15.86,15.79,15.86,5923.0,15.8,15.86,15.79,15.86,5923.0
2022-10-03 13:00:00,15.87,15.87,15.84,15.85,6517.0,15.87,15.87,15.84,15.85,6517.0
2022-10-03 13:05:00,15.85,15.87,15.83,15.84,8592.0,15.85,15.87,15.83,15.84,8592.0
2022-10-03 13:10:00,15.83,15.85,15.73,15.73,10312.0,15.83,15.85,15.73,15.73,10312.0
2022-10-03 13:15:00,15.74,15.78,15.71,15.74,10364.0,15.74,15.78,15.71,15.74,10364.0
2022-10-03 13:20:00,15.73,15.78,15.71,15.71,9300.0,15.73,15.78,15.71,15.71,9300.0
2022-10-03 13:25:00,15.72,15.75,15.71,15.75,10266.0,15.72,15.75,15.71,15.75,10266.0
2022-10-03 13:30:00,15.75,15.81,15.74,15.79,13069.0,15.75,15.81,15.74,15.79,13069.0
2022-10-03 13:35:00,15.79,15.81,15.73,15.73,9182.0,15.79,15.81,15.73,15.73,9182.0
2022-10-03 13:40:00,15.73,15.78,15.72,15.75,12410.0,15.73,15.78,15.72,15.75,12410.0
2022-10-03 13:45:00,15.76,15.79,15.73,15.74,10918.0,15.76,15.79,15.73,15.74,10918.0
2022-10-03 13:50:00,15.74,15.74,15.67,15.72,13996.0,15.74,15.74,15.67,15.72,13996.0
2022-10-03 13:55:00,15.71,15.74,15.7,15.73,15028.0,15.71,15.74,15.7,15.73,15028.0
2022-10-03 14:00:00,15.73,15.76,15.69,15.74,13420.0,15.73,15.76,15.69,15.74,13420.0
2022-10-03 14:05:00,15.74,15.75,15.7,15.71,11763.0,15.74,15.75,15.7,15.71,11763.0
2022-10-03 14:10:00,15.7,15.75,15.7,15.72,16119.0,15.7,15.75,15.7,15.72,16119.0
2022-10-03 14:15:00,15.72,15.78,15.72,15.78,22124.0,15.72,15.78,15.72,15.78,22124.0
2022-10-03 14:20:00,15.79,15.85,15.78,15.83,9043.0,15.79,15.85,15.78,15.83,9043.0
2022-10-03 14:25:00,15.83,15.88,15.82,15.86,10000.0,15.83,15.88,15.82,15.86,10000.0
2022-10-03 14:30:00,15.85,15.88,15.82,15.88,12288.0,15.85,15.88,15.82,15.88,12288.0
2022-10-03 14:35:00,15.88,15.88,15.84,15.87,14087.0,15.88,15.88,15.84,15.87,14087.0
2022-10-03 14:40:00,15.87,15.88,15.82,15.85,8088.0,15.87,15.88,15.82,15.85,8088.0
2022-10-03 14:45:00,15.85,15.85,15.81,15.82,13270.0,15.85,15.85,15.81,15.82,13270.0
2022-10-03 14:50:00,15.81,15.82,15.8,15.81,11933.0,15.81,15.82,15.8,15.81,11933.0
2022-10-03 14:55:00,15.81,15.88,15.8,15.81,15262.0,15.81,15.88,15.8,15.81,15262.0
2022-10-03 15:00:00,15.82,15.84,15.79,15.81,25590.0,15.82,15.84,15.79,15.81,25590.0
2022-10-03 15:05:00,15.81,15.85,15.81,15.81,20378.0,15.81,15.85,15.81,15.81,20378.0
2022-10-03 15:10:00,15.81,15.82,15.77,15.78,21979.0,15.81,15.82,15.77,15.78,21979.0
2022-10-03 15:15:00,15.78,15.79,15.72,15.78,25024.0,15.78,15.79,15.72,15.78,25024.0
2022-10-03 15:20:00,15.78,15.87,15.78,15.85,32742.0,15.78,15.87,15.78,15.85,32742.0
2022-10-03 15:25:00,15.85,15.85,15.79,15.83,35866.0,15.85,15.85,15.79,15.83,35866.0
2022-10-03 15:30:00,15.83,15.84,15.76,15.79,44353.0,15.83,15.84,15.76,15.79,44353.0
2022-10-03 15:35:00,15.78,15.87,15.78,15.86,33109.0,15.78,15.87,15.78,15.86,33109.0
2022-10-03 15:40:00,15.86,15.91,15.82,15.88,57090.0,15.86,15.91,15.82,15.88,57090.0
2022-10-03 15:45:00,15.89,15.89,15.79,15.79,60443.0,15.89,15.89,15.79,15.79,60443.0
2022-10-03 15:50:00,15.79,15.81,15.64,15.66,92665.0,15.79,15.81,15.64,15.66,92665.0
2022-10-03 15:55:00,15.66,15.68,15.62,15.68,210094.0,15.66,15.68,15.62,15.68,210094.0
2022-10-04 09:30:00,16.1,16.47,16.1,16.18,43656.0,16.1,16.47,16.1,16.18,43656.0
2022-10-04 09:35:00,16.23,16.25,16.07,16.15,12852.0,16.23,16.25,16.07,16.15,12852.0
2022-10-04 09:40:00,16.11,16.17,16.03,16.16,15229.0,16.11,16.17,16.03,16.16,15229.0
2022-10-04 09:45:00,16.19,16.28,16.14,16.14,37405.0,16.19,16.28,16.14,16.14,37405.0
2022-10-04 09:50:00,16.14,16.14,15.91,15.91,17555.0,16.14,16.14,15.91,15.91,17555.0
2022-10-04 09:55:00,15.9,15.9,15.8,15.85,22013.0,15.9,15.9,15.8,15.85,22013.0
2022-10-04 10:00:00,15.84,15.87,15.76,15.79,41636.0,15.84,15.87,15.76,15.79,41636.0
2022-10-04 10:05:00,15.8,15.85,15.72,15.85,12370.0,15.8,15.85,15.72,15.85,12370.0
2022-10-04 10:10:00,15.85,16.05,15.81,16.01,35383.0,15.85,16.05,15.81,16.01,35383.0
2022-10-04 10:15:00,16.02,16.03,15.9,15.9,11713.0,16.02,16.03,15.9,15.9,11713.0
2022-10-04 10:20:00,15.89,15.89,15.78,15.8,6206.0,15.89,15.89,15.78,15.8,6206.0
2022-10-04 10:25:00,15.79,15.79,15.71,15.74,12001.0,15.79,15.79,15.71,15.74,12001.0
2022-10-04 10:30:00,15.74,15.77,15.71,15.77,11646.0,15.74,15.77,15.71,15.77,11646.0
2022-10-04 10:35:00,15.8,15.87,15.79,15.86,11234.0,15.8,15.87,15.79,15.86,11234.0
2022-10-04 10:40:00,15.87,15.98,15.85,15.98,14268.0,15.87,15.98,15.85,15.98,14268.0
2022-10-04 10:45:00,15.97,16.03,15.93,15.93,10811.0,15.97,16.03,15.93,15.93,10811.0
2022-10-04 10:50:00,15.95,15.96,15.9,15.93,8265.0,15.95,15.96,15.9,15.93,8265.0
2022-10-04 10:55:00,15.91,15.96,15.87,15.92,5120.0,15.91,15.96,15.87,15.92,5120.0
2022-10-04 11:00:00,15.93,16.01,15.92,15.97,17990.0,15.93,16.01,15.92,15.97,17990.0
2022-10-04 11:05:00,15.98,16.01,15.98,15.99,8615.0,15.98,16.01,15.98,15.99,8615.0
2022-10-04 11:10:00,15.98,16.03,15.96,16.02,9057.0,15.98,16.03,15.96,16.02,9057.0
2022-10-04 11:15:00,16.01,16.09,16.0,16.09,11820.0,16.01,16.09,16.0,16.09,11820.0
2022-10-04 11:20:00,16.1,16.14,16.06,16.14,11633.0,16.1,16.14,16.06,16.14,11633.0
2022-10-04 11:25:00,16.13,16.16,16.12,16.16,7893.0,16.13,16.16,16.12,16.16,7893.0
2022-10-04 11:30:00,16.15,16.2,16.15,16.17,11505.0,16.15,16.2,16.15,16.17,11505.0
2022-10-04 11:35:00,16.18,16.18,16.08,16.1,13913.0,16.18,16.18,16.08,16.1,13913.0
2022-10-04 11:40:00,16.11,16.11,16.0,16.01,6887.0,16.11,16.11,16.0,16.01,6887.0
2022-10-04 11:45:00,16.02,16.02,15.95,15.95,24631.0,16.02,16.02,15.95,15.95,24631.0
2022-10-04 11:50:00,15.94,15.98,15.91,15.95,17515.0,15.94,15.98,15.91,15.95,17515.0
2022-10-04 11:55:00,15.95,15.99,15.92,15.98,10131.0,15.95,15.99,15.92,15.98,10131.0
2022-10-04 12:00:00,16.0,16.02,15.98,16.0,7994.0,16.0,16.02,15.98,16.0,7994.0
2022-10-04 12:05:00,16.0,16.02,15.98,15.98,14112.0,16.0,16.02,15.98,15.98,14112.0
2022-10-04 12:10:00,15.98,16.03,15.96,16.03,10486.0,15.98,16.03,15.96,16.03,10486.0
2022-10-04 12:15:00,16.02,16.05,16.0,16.0,7283.0,16.02,16.05,16.0,16.0,7283.0
2022-10-04 12:20:00,16.0,16.0,15.93,15.94,9878.0,16.0,16.0,15.93,15.94,9878.0
2022-10-04 12:25:00,15.94,16.03,15.94,16.01,7579.0,15.94,16.03,15.94,16.01,7579.0
2022-10-04 12:30:00,16.02,16.05,16.01,16.05,4630.0,16.02,16.05,16.01,16.05,4630.0
2022-10-04 12:35:00,16.04,16.04,16.0,16.03,10729.0,16.04,16.04,16.0,16.03,10729.0
2022-10-04 12:40:00,16.03,16.03,15.99,16.02,9035.0,16.03,16.03,15.99,16.02,9035.0
2022-10-04 12:45:00,16.02,16.02,15.95,15.98,10453.0,16.02,16.02,15.95,15.98,10453.0
2022-10-04 12:50:00,15.97,15.98,15.95,15.96,6589.0,15.97,15.98,15.95,15.96,6589.0
2022-10-04 12:55:00,15.96,15.96,15.94,15.95,13117.0,15.96,15.96,15.94,15.95,13117.0
2022-10-04 13:00:00,15.95,15.97,15.94,15.96,5841.0,15.95,15.97,15.94,15.96,5841.0
2022-10-04 13:05:00,15.96,15.98,15.9,15.91,12535.0,15.96,15.98,15.9,15.91,12535.0
2022-10-04 13:10:00,15.92,15.92,15.86,15.86,11969.0,15.92,15.92,15.86,15.86,11969.0
2022-10-04 13:15:00,15.86,15.86,15.8,15.81,6982.0,15.86,15.86,15.8,15.81,6982.0
2022-10-04 13:20:00,15.81,15.85,15.79,15.82,10036.0,15.81,15.85,15.79,15.82,10036.0
2022-10-04 13:25:00,15.83,15.87,15.83,15.84,9555.0,15.83,15.87,15.83,15.84,9555.0
2022-10-04 13:30:00,15.84,15.88,15.84,15.86,8462.0,15.84,15.88,15.84,15.86,8462.0
2022-10-04 13:35:00,15.86,15.87,15.84,15.87,8122.0,15.86,15.87,15.84,15.87,8122.0
2022-10-04 13:40:00,15.88,15.92,15.87,15.92,3785.0,15.88,15.92,15.87,15.92,3785.0
2022-10-04 13:45:00,15.91,15.99,15.89,15.98,15324.0,15.91,15.99,15.89,15.98,15324.0
2022-10-04 13:50:00,15.97,16.0,15.97,15.99,8773.0,15.97,16.0,15.97,15.99,8773.0
2022-10-04 13:55:00,15.99,16.02,15.97,15.97,12567.0,15.99,16.02,15.97,15.97,12567.0
2022-10-04 14:00:00,15.97,16.0,15.97,16.0,5813.0,15.97,16.0,15.97,16.0,5813.0
2022-10-04 14:05:00,15.99,16.04,15.98,16.03,6750.0,15.99,16.04,15.98,16.03,6750.0
2022-10-04 14:10:00,16.03,16.04,16.02,16.04,12047.0,16.03,16.04,16.02,16.04,12047.0
2022-10-04 14:15:00,16.04,16.05,16.03,16.03,5182.0,16.04,16.05,16.03,16.03,5182.0
2022-10-04 14:20:00,16.04,16.07,16.04,16.06,6921.0,16.04,16.07,16.04,16.06,6921.0
2022-10-04 14:25:00,16.07,16.1,16.05,16.05,11722.0,16.07,16.1,16.05,16.05,11722.0
2022-10-04 14:30:00,16.06,16.11,16.06,16.09,7399.0,16.06,16.11,16.06,16.09,7399.0
2022-10-04 14:35:00,16.09,16.1,16.05,16.05,16609.0,16.09,16.1,16.05,16.05,16609.0
2022-10-04 14:40:00,16.05,16.07,16.04,16.07,10484.0,16.05,16.07,16.04,16.07,10484.0
2022-10-04 14:45:00,16.07,16.12,16.07,16.12,7536.0,16.07,16.12,16.07,16.12,7536.0
2022-10-04 14:50:00,16.12,16.15,16.1,16.13,15184.0,16.12,16.15,16.1,16.13,15184.0
2022-10-04 14:55:00,16.12,16.13,16.11,16.12,6311.0,16.12,16.13,16.11,16.12,6311.0
2022-10-04 15:00:00,16.12,16.13,16.1,16.12,9263.0,16.12,16.13,16.1,16.12,9263.0
2022-10-04 15:05:00,16.11,16.12,16.1,16.11,10488.0,16.11,16.12,16.1,16.11,10488.0
2022-10-04 15:10:00,16.1,16.1,16.07,16.1,12029.0,16.1,16.1,16.07,16.1,12029.0
2022-10-04 15:15:00,16.11,16.17,16.09,16.15,15092.0,16.11,16.17,16.09,16.15,15092.0
2022-10-04 15:20:00,16.16,16.17,16.14,16.15,8791.0,16.16,16.17,16.14,16.15,8791.0
2022-10-04 15:25:00,16.16,16.16,16.09,16.11,18620.0,16.16,16.16,16.09,16.11,18620.0
2022-10-04 15:30:00,16.1,16.15,16.09,16.13,21270.0,16.1,16.15,16.09,16.13,21270.0
2022-10-04 15:35:00,16.13,16.21,16.11,16.18,18362.0,16.13,16.21,16.11,16.18,18362.0
2022-10-04 15:40:00,16.18,16.18,16.12,16.16,22452.0,16.18,16.18,16.12,16.16,22452.0
2022-10-04 15:45:00,16.16,16.18,16.1,16.12,43382.0,16.16,16.18,16.1,16.12,43382.0
2022-10-04 15:50:00,16.12,16.15,16.05,16.12,67724.0,16.12,16.15,16.05,16.12,67724.0
2022-10-04 15:55:00,16.12,16.15,16.07,16.15,110424.0,16.12,16.15,16.07,16.15,110424.0
2022-10-05 09:30:00,15.85,16.0,15.68,15.79,19232.0,15.85,16.0,15.68,15.79,19232.0
2022-10-05 09:35:00,15.78,15.91,15.72,15.76,18622.0,15.78,15.91,15.72,15.76,18622.0
2022-10-05 09:40:00,15.77,15.77,15.66,15.7,13858.0,15.77,15.77,15.66,15.7,13858.0
2022-10-05 09:45:00,15.69,15.86,15.66,15.82,24534.0,15.69,15.86,15.66,15.82,24534.0
2022-10-05 09:50:00,15.82,15.86,15.77,15.84,15045.0,15.82,15.86,15.77,15.84,15045.0
2022-10-05 09:55:00,15.85,15.87,15.72,15.78,7892.0,15.85,15.87,15.72,15.78,7892.0
2022-10-05 10:00:00,15.8,15.82,15.64,15.64,13997.0,15.8,15.82,15.64,15.64,13997.0
2022-10-05 10:05:00,15.65,15.65,15.54,15.62,24435.0,15.65,15.65,15.54,15.62,24435.0
2022-10-05 10:10:00,15.62,15.75,15.62,15.73,24389.0,15.62,15.75,15.62,15.73,24389.0
2022-10-05 10:15:00,15.73,15.73,15.59,15.61,19347.0,15.73,15.73,15.59,15.61,19347.0
2022-10-05 10:20:00,15.61,15.7,15.59,15.61,21489.0,15.61,15.7,15.59,15.61,21489.0
2022-10-05 10:25:00,15.6,15.61,15.51,15.52,33876.0,15.6,15.61,15.51,15.52,33876.0
2022-10-05 10:30:00,15.51,15.53,15.43,15.44,16224.0,15.51,15.53,15.43,15.44,16224.0
2022-10-05 10:35:00,15.44,15.46,15.37,15.37,27660.0,15.44,15.46,15.37,15.37,27660.0
2022-10-05 10:40:00,15.36,15.36,15.24,15.24,24229.0,15.36,15.36,15.24,15.24,24229.0
2022-10-05 10:45:00,15.24,15.31,15.22,15.24,29719.0,15.24,15.31,15.22,15.24,29719.0
2022-10-05 10:50:00,15.23,15.27,15.19,15.27,20132.0,15.23,15.27,15.19,15.27,20132.0
2022-10-05 10:55:00,15.28,15.3,15.19,15.19,21663.0,15.28,15.3,15.19,15.19,21663.0
2022-10-05 11:00:00,15.18,15.27,15.17,15.24,17576.0,15.18,15.27,15.17,15.24,17576.0
2022-10-05 11:05:00,15.23,15.25,15.18,15.2,18086.0,15.23,15.25,15.18,15.2,18086.0
2022-10-05 11:10:00,15.2,15.24,15.2,15.23,18511.0,15.2,15.24,15.2,15.23,18511.0
2022-10-05 11:15:00,15.23,15.28,15.22,15.28,11056.0,15.23,15.28,15.22,15.28,11056.0
2022-10-05 11:20:00,15.27,15.27,15.21,15.21,12882.0,15.27,15.27,15.21,15.21,12882.0
2022-10-05 11:25:00,15.2,15.21,15.15,15.17,16718.0,15.2,15.21,15.15,15.17,16718.0
2022-10-05 11:30:00,15.18,15.24,15.17,15.24,12950.0,15.18,15.24,15.17,15.24,12950.0
2022-10-05 11:35:00,15.24,15.28,15.24,15.27,9183.0,15.24,15.28,15.24,15.27,9183.0
2022-10-05 11:40:00,15.28,15.29,15.19,15.2,16543.0,15.28,15.29,15.19,15.2,16543.0
2022-10-05 11:45:00,15.19,15.19,15.13,15.14,12814.0,15.19,15.19,15.13,15.14,12814.0
2022-10-05 11:50:00,15.14,15.15,15.11,15.14,9946.0,15.14,15.15,15.11,15.14,9946.0
2022-10-05 11:55:00,15.14,15.17,15.13,15.17,10718.0,15.14,15.17,15.13,15.17,10718.0
2022-10-05 12:00:00,15.17,15.19,15.14,15.16,18527.0,15.17,15.19,15.14,15.16,18527.0
2022-10-05 12:05:00,15.17,15.24,15.17,15.23,11693.0,15.17,15.24,15.17,15.23,11693.0
2022-10-05 12:10:00,15.23,15.24,15.18,15.18,13206.0,15.23,15.24,15.18,15.18,13206.0
2022-10-05 12:15:00,15.18,15.32,15.17,15.31,20016.0,15.18,15.32,15.17,15.31,20016.0
2022-10-05 12:20:00,15.32,15.33,15.27,15.29,16076.0,15.32,15.33,15.27,15.29,16076.0
2022-10-05 12:25:00,15.29,15.31,15.27,15.31,17148.0,15.29,15.31,15.27,15.31,17148.0
2022-10-05 12:30:00,15.31,15.32,15.29,15.32,9160.0,15.31,15.32,15.29,15.32,9160.0
2022-10-05 12:35:00,15.32,15.32,15.29,15.31,16039.0,15.32,15.32,15.29,15.31,16039.0
2022-10-05 12:40:00,15.3,15.35,15.29,15.34,12434.0,15.3,15.35,15.29,15.34,12434.0
2022-10-05 12:45:00,15.35,15.38,15.32,15.37,12501.0,15.35,15.38,15.32,15.37,12501.0
2022-10-05 12:50:00,15.37,15.39,15.35,15.36,9539.0,15.37,15.39,15.35,15.36,9539.0
2022-10-05 12:55:00,15.36,15.37,15.29,15.29,11135.0,15.36,15.37,15.29,15.29,11135.0
2022-10-05 13:00:00,15.29,15.34,15.29,15.34,9445.0,15.29,15.34,15.29,15.34,9445.0
2022-10-05 13:05:00,15.33,15.39,15.33,15.37,8987.0,15.33,15.39,15.33,15.37,8987.0
2022-10-05 13:10:00,15.37,15.4,15.37,15.4,10841.0,15.37,15.4,15.37,15.4,10841.0
2022-10-05 13:15:00,15.39,15.41,15.38,15.4,10863.0,15.39,15.41,15.38,15.4,10863.0
2022-10-05 13:20:00,15.4,15.43,15.39,15.41,15855.0,15.4,15.43,15.39,15.41,15855.0
2022-10-05 13:25:00,15.41,15.44,15.41,15.43,11888.0,15.41,15.44,15.41,15.43,11888.0
2022-10-05 13:30:00,15.45,15.48,15.39,15.4,22891.0,15.45,15.48,15.39,15.4,22891.0
2022-10-05 13:35:00,15.4,15.4,15.35,15.37,10949.0,15.4,15.4,15.35,15.37,10949.0
2022-10-05 13:40:00,15.36,15.37,15.32,15.35,13274.0,15.36,15.37,15.32,15.35,13274.0
2022-10-05 13:45:00,15.35,15.4,15.34,15.4,11743.0,15.35,15.4,15.34,15.4,11743.0
2022-10-05 13:50:00,15.39,15.44,15.39,15.44,10491.0,15.39,15.44,15.39,15.44,10491.0
2022-10-05 13:55:00,15.44,15.45,15.39,15.4,15890.0,15.44,15.45,15.39,15.4,15890.0
2022-10-05 14:00:00,15.39,15.44,15.39,15.4,9690.0,15.39,15.44,15.39,15.4,9690.0
2022-10-05 14:05:00,15.4,15.4,15.37,15.38,8793.0,15.4,15.4,15.37,15.38,8793.0
2022-10-05 14:10:00,15.38,15.42,15.38,15.42,9412.0,15.38,15.42,15.38,15.42,9412.0
2022-10-05 14:15:00,15.41,15.43,15.39,15.43,11698.0,15.41,15.43,15.39,15.43,11698.0
2022-10-05 14:20:00,15.43,15.44,15.41,15.44,4926.0,15.43,15.44,15.41,15.44,4926.0
2022-10-05 14:25:00,15.44,15.44,15.4,15.44,14054.0,15.44,15.44,15.4,15.44,14054.0
2022-10-05 14:30:00,15.44,15.53,15.44,15.52,11805.0,15.44,15.53,15.44,15.52,11805.0
2022-10-05 14:35:00,15.51,15.62,15.51,15.58,20396.0,15.51,15.62,15.51,15.58,20396.0
2022-10-05 14:40:00,15.58,15.64,15.58,15.64,10780.0,15.58,15.64,15.58,15.64,10780.0
2022-10-05 14:45:00,15.64,15.64,15.6,15.62,17435.0,15.64,15.64,15.6,15.62,17435.0
2022-10-05 14:50:00,15.62,15.7,15.62,15.67,26652.0,15.62,15.7,15.62,15.67,26652.0
2022-10-05 14:55:00,15.67,15.71,15.66,15.7,22338.0,15.67,15.71,15.66,15.7,22338.0
2022-10-05 15:00:00,15.71,15.78,15.71,15.76,18894.0,15.71,15.78,15.71,15.76,18894.0
2022-10-05 15:05:00,15.77,15.79,15.75,15.79,9833.0,15.77,15.79,15.75,15.79,9833.0
2022-10-05 15:10:00,15.79,15.85,15.79,15.83,15171.0,15.79,15.85,15.79,15.83,15171.0
2022-10-05 15:15:00,15.83,15.9,15.83,15.89,17622.0,15.83,15.9,15.83,15.89,17622.0
2022-10-05 15:20:00,15.9,15.92,15.88,15.91,10582.0,15.9,15.92,15.88,15.91,10582.0
2022-10-05 15:25:00,15.91,15.98,15.9,15.97,30287.0,15.91,15.98,15.9,15.97,30287.0
2022-10-05 15:30:00,15.97,16.05,15.96,16.0,36182.0,15.97,16.05,15.96,16.0,36182.0
2022-10-05 15:35:00,16.0,16.03,15.93,16.0,44660.0,16.0,16.03,15.93,16.0,44660.0
2022-10-05 15:40:00,16.0,16.11,16.0,16.09,55067.0,16.0,16.11,16.0,16.09,55067.0
2022-10-05 15:45:00,16.09,16.16,16.08,16.14,40453.0,16.09,16.16,16.08,16.14,40453.0
2022-10-05 15:50:00,16.14,16.16,16.06,16.07,65991.0,16.14,16.16,16.06,16.07,65991.0
2022-10-05 15:55:00,16.06,16.07,15.99,16.02,142496.0,16.06,16.07,15.99,16.02,142496.0
2022-10-06 09:30:00,15.99,16.36,15.83,16.19,21344.0,15.99,16.36,15.83,16.19,21344.0
2022-10-06 09:35:00,16.2,16.24,16.08,16.11,2643.0,16.2,16.24,16.08,16.11,2643.0
2022-10-06 09:40:00,16.18,16.22,16.15,16.15,6547.0,16.18,16.22,16.15,16.15,6547.0
2022-10-06 09:45:00,16.16,16.21,16.04,16.07,18269.0,16.16,16.21,16.04,16.07,18269.0
2022-10-06 09:50:00,16.06,16.18,16.06,16.15,104784.0,16.06,16.18,16.06,16.15,104784.0
2022-10-06 09:55:00,16.15,16.15,16.03,16.03,9233.0,16.15,16.15,16.03,16.03,9233.0
2022-10-06 10:00:00,16.03,16.06,15.85,15.96,23433.0,16.03,16.06,15.85,15.96,23433.0
2022-10-06 10:05:00,15.92,15.97,15.88,15.93,9766.0,15.92,15.97,15.88,15.93,9766.0
2022-10-06 10:10:00,15.92,15.92,15.8,15.86,12645.0,15.92,15.92,15.8,15.86,12645.0
2022-10-06 10:15:00,15.87,15.97,15.87,15.97,10596.0,15.87,15.97,15.87,15.97,10596.0
2022-10-06 10:20:00,15.98,16.05,15.95,16.05,12630.0,15.98,16.05,15.95,16.05,12630.0
2022-10-06 10:25:00,16.05,16.09,15.98,15.98,15194.0,16.05,16.09,15.98,15.98,15194.0
2022-10-06 10:30:00,15.98,16.04,15.94,15.96,11130.0,15.98,16.04,15.94,15.96,11130.0
2022-10-06 10:35:00,15.95,16.05,15.94,15.99,25834.0,15.95,16.05,15.94,15.99,25834.0
2022-10-06 10:40:00,16.01,16.05,16.01,16.02,10003.0,16.01,16.05,16.01,16.02,10003.0
2022-10-06 10:45:00,16.0,16.11,15.98,16.11,9217.0,16.0,16.11,15.98,16.11,9217.0
2022-10-06 10:50:00,16.1,16.19,16.07,16.18,12619.0,16.1,16.19,16.07,16.18,12619.0
2022-10-06 10:55:00,16.18,16.22,16.14,16.2,7916.0,16.18,16.22,16.14,16.2,7916.0
2022-10-06 11:00:00,16.21,16.31,16.21,16.3,14115.0,16.21,16.31,16.21,16.3,14115.0
2022-10-06 11:05:00,16.3,16.39,16.29,16.31,35945.0,16.3,16.39,16.29,16.31,35945.0
2022-10-06 11:10:00,16.32,16.33,16.27,16.28,11957.0,16.32,16.33,16.27,16.28,11957.0
2022-10-06 11:15:00,16.28,16.28,16.2,16.28,13015.0,16.28,16.28,16.2,16.28,13015.0
2022-10-06 11:20:00,16.28,16.34,16.27,16.34,8093.0,16.28,16.34,16.27,16.34,8093.0
2022-10-06 11:25:00,16.34,16.35,16.29,16.32,6486.0,16.34,16.35,16.29,16.32,6486.0
2022-10-06 11:30:00,16.33,16.33,16.27,16.3,8864.0,16.33,16.33,16.27,16.3,8864.0
2022-10-06 11:35:00,16.3,16.33,16.27,16.28,6877.0,16.3,16.33,16.27,16.28,6877.0
2022-10-06 11:40:00,16.28,16.31,16.26,16.29,4937.0,16.28,16.31,16.26,16.29,4937.0
2022-10-06 11:45:00,16.29,16.4,16.29,16.38,4914.0,16.29,16.4,16.29,16.38,4914.0
2022-10-06 11:50:00,16.38,16.42,16.37,16.39,10464.0,16.38,16.42,16.37,16.39,10464.0
2022-10-06 11:55:00,16.37,16.37,16.3,16.3,9549.0,16.37,16.37,16.3,16.3,9549.0
2022-10-06 12:00:00,16.3,16.35,16.28,16.3,8154.0,16.3,16.35,16.28,16.3,8154.0
2022-10-06 12:05:00,16.29,16.31,16.28,16.29,5415.0,16.29,16.31,16.28,16.29,5415.0
2022-10-06 12:10:00,16.28,16.32,16.27,16.27,16188.0,16.28,16.32,16.27,16.27,16188.0
2022-10-06 12:15:00,16.27,16.32,16.27,16.31,9143.0,16.27,16.32,16.27,16.31,9143.0
2022-10-06 12:20:00,16.32,16.37,16.32,16.36,4948.0,16.32,16.37,16.32,16.36,4948.0
2022-10-06 12:25:00,16.37,16.42,16.37,16.41,9412.0,16.37,16.42,16.37,16.41,9412.0
2022-10-06 12:30:00,16.4,16.49,16.39,16.48,8805.0,16.4,16.49,16.39,16.48,8805.0
2022-10-06 12:35:00,16.49,16.5,16.46,16.5,11523.0,16.49,16.5,16.46,16.5,11523.0
2022-10-06 12:40:00,16.51,16.56,16.51,16.55,5260.0,16.51,16.56,16.51,16.55,5260.0
2022-10-06 12:45:00,16.56,16.64,16.55,16.63,9675.0,16.56,16.64,16.55,16.63,9675.0
2022-10-06 12:50:00,16.62,16.64,16.59,16.63,6093.0,16.62,16.64,16.59,16.63,6093.0
2022-10-06 12:55:00,16.63,16.68,16.63,16.68,5087.0,16.63,16.68,16.63,16.68,5087.0
2022-10-06 13:00:00,16.68,16.7,16.58,16.62,35974.0,16.68,16.7,16.58,16.62,35974.0
2022-10-06 13:05:00,16.62,16.65,16.6,16.62,8791.0,16.62,16.65,16.6,16.62,8791.0
2022-10-06 13:10:00,16.61,16.63,16.59,16.63,6480.0,16.61,16.63,16.59,16.63,6480.0
2022-10-06 13:15:00,16.64,16.65,16.62,16.62,8488.0,16.64,16.65,16.62,16.62,8488.0
2022-10-06 13:20:00,16.62,16.67,16.62,16.65,8799.0,16.62,16.67,16.62,16.65,8799.0
2022-10-06 13:25:00,16.64,16.69,16.64,16.67,13332.0,16.64,16.69,16.64,16.67,13332.0
2022-10-06 13:30:00,16.7,16.7,16.64,16.66,29239.0,16.7,16.7,16.64,16.66,29239.0
2022-10-06 13:35:00,16.65,16.66,16.61,16.63,36076.0,16.65,16.66,16.61,16.63,36076.0
2022-10-06 13:40:00,16.63,16.71,16.63,16.69,18582.0,16.63,16.71,16.63,16.69,18582.0
2022-10-06 13:45:00,16.69,16.71,16.68,16.69,14351.0,16.69,16.71,16.68,16.69,14351.0
2022-10-06 13:50:00,16.7,16.72,16.68,16.69,5363.0,16.7,16.72,16.68,16.69,5363.0
2022-10-06 13:55:00,16.69,16.72,16.67,16.68,10867.0,16.69,16.72,16.67,16.68,10867.0
2022-10-06 14:00:00,16.68,16.68,16.63,16.64,31164.0,16.68,16.68,16.63,16.64,31164.0
2022-10-06 14:05:00,16.63,16.63,16.55,16.56,10537.0,16.63,16.63,16.55,16.56,10537.0
2022-10-06 14:10:00,16.56,16.58,16.54,16.57,6360.0,16.56,16.58,16.54,16.57,6360.0
2022-10-06 14:15:00,16.57,16.58,16.54,16.54,5789.0,16.57,16.58,16.54,16.54,5789.0
2022-10-06 14:20:00,16.53,16.55,16.48,16.5,16386.0,16.53,16.55,16.48,16.5,16386.0
2022-10-06 14:25:00,16.5,16.5,16.43,16.44,13394.0,16.5,16.5,16.43,16.44,13394.0
2022-10-06 14:30:00,16.43,16.43,16.38,16.39,10854.0,16.43,16.43,16.38,16.39,10854.0
2022-10-06 14:35:00,16.39,16.42,16.39,16.41,6278.0,16.39,16.42,16.39,16.41,6278.0
2022-10-06 14:40:00,16.41,16.43,16.38,16.43,7455.0,16.41,16.43,16.38,16.43,7455.0
2022-10-06 14:45:00,16.42,16.43,16.4,16.41,12678.0,16.42,16.43,16.4,16.41,12678.0
2022-10-06 14:50:00,16.4,16.41,16.38,16.41,7985.0,16.4,16.41,16.38,16.41,7985.0
2022-10-06 14:55:00,16.41,16.43,16.35,16.36,9578.0,16.41,16.43,16.35,16.36,9578.0
2022-10-06 15:00:00,16.36,16.38,16.34,16.38,11059.0,16.36,16.38,16.34,16.38,11059.0
2022-10-06 15:05:00,16.37,16.38,16.35,16.35,7158.0,16.37,16.38,16.35,16.35,7158.0
2022-10-06 15:10:00,16.35,16.39,16.33,16.38,15309.0,16.35,16.39,16.33,16.38,15309.0
2022-10-06 15:15:00,16.38,16.4,16.37,16.38,13901.0,16.38,16.4,16.37,16.38,13901.0
2022-10-06 15:20:00,16.38,16.39,16.36,16.37,17131.0,16.38,16.39,16.36,16.37,17131.0
2022-10-06 15:25:00,16.37,16.4,16.36,16.38,11938.0,16.37,16.4,16.36,16.38,11938.0
2022-10-06 15:30:00,16.38,16.38,16.3,16.3,11798.0,16.38,16.38,16.3,16.3,11798.0
2022-10-06 15:35:00,16.31,16.31,16.27,16.28,19950.0,16.31,16.31,16.27,16.28,19950.0
2022-10-06 15:40:00,16.28,16.31,16.27,16.3,21974.0,16.28,16.31,16.27,16.3,21974.0
2022-10-06 15:45:00,16.3,16.3,16.24,16.27,29658.0,16.3,16.3,16.24,16.27,29658.0
2022-10-06 15:50:00,16.28,16.41,16.25,16.41,81706.0,16.28,16.41,16.25,16.41,81706.0
2022-10-06 15:55:00,16.41,16.43,16.36,16.36,111320.0,16.41,16.43,16.36,16.36,111320.0
2022-10-07 09:30:00,16.03,16.33,15.98,16.24,20937.0,16.03,16.33,15.98,16.24,20937.0
2022-10-07 09:35:00,16.23,16.27,16.2,16.21,17122.0,16.23,16.27,16.2,16.21,17122.0
2022-10-07 09:40:00,16.23,16.29,16.16,16.21,10492.0,16.23,16.29,16.16,16.21,10492.0
2022-10-07 09:45:00,16.2,16.23,16.08,16.08,9934.0,16.2,16.23,16.08,16.08,9934.0
2022-10-07 09:50:00,16.07,16.07,15.81,15.84,16573.0,16.07,16.07,15.81,15.84,16573.0
2022-10-07 09:55:00,15.83,15.83,15.54,15.55,22823.0,15.83,15.83,15.54,15.55,22823.0
2022-10-07 10:00:00,15.56,15.68,15.56,15.61,20865.0,15.56,15.68,15.56,15.61,20865.0
2022-10-07 10:05:00,15.61,15.66,15.56,15.57,13067.0,15.61,15.66,15.56,15.57,13067.0
2022-10-07 10:10:00,15.57,15.58,15.47,15.52,17642.0,15.57,15.58,15.47,15.52,17642.0
2022-10-07 10:15:00,15.5,15.58,15.49,15.52,16674.0,15.5,15.58,15.49,15.52,16674.0
2022-10-07 10:20:00,15.52,15.56,15.48,15.5,18920.0,15.52,15.56,15.48,15.5,18920.0
2022-10-07 10:25:00,15.5,15.53,15.43,15.45,20214.0,15.5,15.53,15.43,15.45,20214.0
2022-10-07 10:30:00,15.45,15.49,15.38,15.39,13602.0,15.45,15.49,15.38,15.39,13602.0
2022-10-07 10:35:00,15.38,15.38,15.22,15.23,55212.0,15.38,15.38,15.22,15.23,55212.0
2022-10-07 10:40:00,15.24,15.3,15.17,15.18,14674.0,15.24,15.3,15.17,15.18,14674.0
2022-10-07 10:45:00,15.17,15.25,15.16,15.24,17911.0,15.17,15.25,15.16,15.24,17911.0
2022-10-07 10:50:00,15.24,15.27,15.17,15.22,17760.0,15.24,15.27,15.17,15.22,17760.0
2022-10-07 10:55:00,15.21,15.24,15.18,15.19,18854.0,15.21,15.24,15.18,15.19,18854.0
2022-10-07 11:00:00,15.18,15.24,15.12,15.13,39349.0,15.18,15.24,15.12,15.13,39349.0
2022-10-07 11:05:00,15.13,15.13,15.0,15.01,30410.0,15.13,15.13,15.0,15.01,30410.0
2022-10-07 11:10:00,15.02,15.1,15.01,15.06,32427.0,15.02,15.1,15.01,15.06,32427.0
2022-10-07 11:15:00,15.06,15.08,15.0,15.0,13039.0,15.06,15.08,15.0,15.0,13039.0
2022-10-07 11:20:00,15.0,15.0,14.94,14.94,18266.0,15.0,15.0,14.94,14.94,18266.0
2022-10-07 11:25:00,14.94,14.96,14.88,14.89,10852.0,14.94,14.96,14.88,14.89,10852.0
2022-10-07 11:30:00,14.89,14.93,14.86,14.89,24363.0,14.89,14.93,14.86,14.89,24363.0
2022-10-07 11:35:00,14.89,14.9,14.87,14.87,8379.0,14.89,14.9,14.87,14.87,8379.0
2022-10-07 11:40:00,14.88,14.88,14.79,14.83,12489.0,14.88,14.88,14.79,14.83,12489.0
2022-10-07 11:45:00,14.81,14.84,14.79,14.79,8035.0,14.81,14.84,14.79,14.79,8035.0
2022-10-07 11:50:00,14.8,14.82,14.78,14.82,15365.0,14.8,14.82,14.78,14.82,15365.0
2022-10-07 11:55:00,14.82,14.86,14.82,14.84,10106.0,14.82,14.86,14.82,14.84,10106.0
2022-10-07 12:00:00,14.86,14.89,14.82,14.89,8956.0,14.86,14.89,14.82,14.89,8956.0
2022-10-07 12:05:00,14.88,14.91,14.84,14.85,7388.0,14.88,14.91,14.84,14.85,7388.0
2022-10-07 12:10:00,14.85,14.89,14.84,14.88,10298.0,14.85,14.89,14.84,14.88,10298.0
2022-10-07 12:15:00,14.89,14.93,14.87,14.92,12222.0,14.89,14.93,14.87,14.92,12222.0
2022-10-07 12:20:00,14.93,14.98,14.93,14.95,10625.0,14.93,14.98,14.93,14.95,10625.0
2022-10-07 12:25:00,14.95,14.95,14.91,14.91,7739.0,14.95,14.95,14.91,14.91,7739.0
2022-10-07 12:30:00,14.9,14.93,14.88,14.92,15775.0,14.9,14.93,14.88,14.92,15775.0
2022-10-07 12:35:00,14.92,15.0,14.92,15.0,8300.0,14.92,15.0,14.92,15.0,8300.0
2022-10-07 12:40:00,15.0,15.0,14.97,14.98,4043.0,15.0,15.0,14.97,14.98,4043.0
2022-10-07 12:45:00,14.99,15.04,14.99,15.0,8135.0,14.99,15.04,14.99,15.0,8135.0
2022-10-07 12:50:00,15.0,15.03,14.98,15.02,11098.0,15.0,15.03,14.98,15.02,11098.0
2022-10-07 12:55:00,15.02,15.03,15.01,15.02,4221.0,15.02,15.03,15.01,15.02,4221.0
2022-10-07 13:00:00,15.01,15.04,14.98,15.04,9979.0,15.01,15.04,14.98,15.04,9979.0
2022-10-07 13:05:00,15.04,15.04,14.99,15.0,4227.0,15.04,15.04,14.99,15.0,4227.0
2022-10-07 13:10:00,14.99,14.99,14.96,14.99,8863.0,14.99,14.99,14.96,14.99,8863.0
2022-10-07 13:15:00,15.0,15.0,14.97,14.98,8069.0,15.0,15.0,14.97,14.98,8069.0
2022-10-07 13:20:00,14.98,14.99,14.98,14.99,1166.0,14.98,14.99,14.98,14.99,1166.0
2022-10-07 13:25:00,14.99,15.03,14.98,15.01,11386.0,14.99,15.03,14.98,15.01,11386.0
2022-10-07 13:30:00,15.0,15.04,14.99,15.04,7100.0,15.0,15.04,14.99,15.04,7100.0
2022-10-07 13:35:00,15.04,15.12,15.04,15.06,30128.0,15.04,15.12,15.04,15.06,30128.0
2022-10-07 13:40:00,15.06,15.1,15.06,15.1,6090.0,15.06,15.1,15.06,15.1,6090.0
2022-10-07 13:45:00,15.09,15.12,15.07,15.1,10915.0,15.09,15.12,15.07,15.1,10915.0
2022-10-07 13:50:00,15.09,15.11,15.09,15.1,3598.0,15.09,15.11,15.09,15.1,3598.0
2022-10-07 13:55:00,15.1,15.12,15.09,15.11,11019.0,15.1,15.12,15.09,15.11,11019.0
2022-10-07 14:00:00,15.11,15.14,15.07,15.13,17906.0,15.11,15.14,15.07,15.13,17906.0
2022-10-07 14:05:00,15.13,15.17,15.13,15.15,6454.0,15.13,15.17,15.13,15.15,6454.0
2022-10-07 14:10:00,15.14,15.17,15.12,15.16,16019.0,15.14,15.17,15.12,15.16,16019.0
2022-10-07 14:15:00,15.16,15.16,15.12,15.12,6967.0,15.16,15.16,15.12,15.12,6967.0
2022-10-07 14:20:00,15.11,15.12,15.06,15.07,17607.0,15.11,15.12,15.06,15.07,17607.0
2022-10-07 14:25:00,15.07,15.08,15.06,15.08,3381.0,15.07,15.08,15.06,15.08,3381.0
2022-10-07 14:30:00,15.08,15.14,15.07,15.14,13805.0,15.08,15.14,15.07,15.14,13805.0
2022-10-07 14:35:00,15.14,15.16,15.13,15.16,21315.0,15.14,15.16,15.13,15.16,21315.0
2022-10-07 14:40:00,15.16,15.2,15.16,15.17,18963.0,15.16,15.2,15.16,15.17,18963.0
2022-10-07 14:45:00,15.17,15.19,15.16,15.18,14737.0,15.17,15.19,15.16,15.18,14737.0
2022-10-07 14:50:00,15.19,15.2,15.16,15.16,22609.0,15.19,15.2,15.16,15.16,22609.0
2022-10-07 14:55:00,15.16,15.22,15.16,15.21,16297.0,15.16,15.22,15.16,15.21,16297.0
2022-10-07 15:00:00,15.21,15.29,15.21,15.29,11695.0,15.21,15.29,15.21,15.29,11695.0
2022-10-07 15:05:00,15.29,15.3,15.24,15.25,18821.0,15.29,15.3,15.24,15.25,18821.0
2022-10-07 15:10:00,15.25,15.27,15.24,15.26,25437.0,15.25,15.27,15.24,15.26,25437.0
2022-10-07 15:15:00,15.25,15.27,15.22,15.24,18923.0,15.25,15.27,15.22,15.24,18923.0
2022-10-07 15:20:00,15.25,15.25,15.21,15.23,16774.0,15.25,15.25,15.21,15.23,16774.0
2022-10-07 15:25:00,15.23,15.23,15.19,15.21,25835.0,15.23,15.23,15.19,15.21,25835.0
2022-10-07 15:30:00,15.2,15.22,15.15,15.16,25532.0,15.2,15.22,15.15,15.16,25532.0
2022-10-07 15:35:00,15.16,15.19,15.13,15.19,29391.0,15.16,15.19,15.13,15.19,29391.0
2022-10-07 15:40:00,15.19,15.23,15.18,15.2,24367.0,15.19,15.23,15.18,15.2,24367.0
2022-10-07 15:45:00,15.21,15.22,15.17,15.18,47206.0,15.21,15.22,15.17,15.18,47206.0
2022-10-07 15:50:00,15.18,15.21,15.13,15.14,71996.0,15.18,15.21,15.13,15.14,71996.0
2022-10-07 15:55:00,15.14,15.2,15.13,15.19,203844.0,15.14,15.2,15.13,15.19,203844.0
2022-10-10 09:30:00,15.27,15.47,15.27,15.43,30303.0,15.27,15.47,15.27,15.43,30303.0
2022-10-10 09:35:00,15.43,15.45,15.27,15.4,6486.0,15.43,15.45,15.27,15.4,6486.0
2022-10-10 09:40:00,15.39,15.59,15.39,15.56,13510.0,15.39,15.59,15.39,15.56,13510.0
2022-10-10 09:45:00,15.62,15.64,15.52,15.64,22758.0,15.62,15.64,15.52,15.64,22758.0
2022-10-10 09:50:00,15.66,15.69,15.49,15.51,20716.0,15.66,15.69,15.49,15.51,20716.0
2022-10-10 09:55:00,15.51,15.53,15.44,15.46,8392.0,15.51,15.53,15.44,15.46,8392.0
2022-10-10 10:00:00,15.44,15.49,15.43,15.43,9655.0,15.44,15.49,15.43,15.43,9655.0
2022-10-10 10:05:00,15.46,15.52,15.35,15.36,9676.0,15.46,15.52,15.35,15.36,9676.0
2022-10-10 10:10:00,15.37,15.51,15.37,15.51,8739.0,15.37,15.51,15.37,15.51,8739.0
2022-10-10 10:15:00,15.5,15.52,15.49,15.52,6833.0,15.5,15.52,15.49,15.52,6833.0
2022-10-10 10:20:00,15.51,15.53,15.48,15.51,8479.0,15.51,15.53,15.48,15.51,8479.0
2022-10-10 10:25:00,15.52,15.53,15.48,15.53,25704.0,15.52,15.53,15.48,15.53,25704.0
2022-10-10 10:30:00,15.53,15.53,15.41,15.42,17462.0,15.53,15.53,15.41,15.42,17462.0
2022-10-10 10:35:00,15.42,15.46,15.37,15.38,13169.0,15.42,15.46,15.37,15.38,13169.0
2022-10-10 10:40:00,15.39,15.46,15.38,15.45,14859.0,15.39,15.46,15.38,15.45,14859.0
2022-10-10 10:45:00,15.45,15.5,15.44,15.5,14866.0,15.45,15.5,15.44,15.5,14866.0
2022-10-10 10:50:00,15.47,15.47,15.4,15.41,7971.0,15.47,15.47,15.4,15.41,7971.0
2022-10-10 10:55:00,15.41,15.41,15.39,15.41,4828.0,15.41,15.41,15.39,15.41,4828.0
2022-10-10 11:00:00,15.4,15.4,15.35,15.35,7883.0,15.4,15.4,15.35,15.35,7883.0
2022-10-10 11:05:00,15.34,15.38,15.34,15.36,1963.0,15.34,15.38,15.34,15.36,1963.0
2022-10-10 11:10:00,15.38,15.44,15.38,15.44,11996.0,15.38,15.44,15.38,15.44,11996.0
2022-10-10 11:15:00,15.44,15.53,15.44,15.45,9982.0,15.44,15.53,15.44,15.45,9982.0
2022-10-10 11:20:00,15.44,15.55,15.44,15.53,4120.0,15.44,15.55,15.44,15.53,4120.0
2022-10-10 11:25:00,15.53,15.55,15.48,15.51,5014.0,15.53,15.55,15.48,15.51,5014.0
2022-10-10 11:30:00,15.51,15.53,15.47,15.49,8588.0,15.51,15.53,15.47,15.49,8588.0
2022-10-10 11:35:00,15.49,15.51,15.45,15.46,11417.0,15.49,15.51,15.45,15.46,11417.0
2022-10-10 11:40:00,15.46,15.47,15.4,15.41,16302.0,15.46,15.47,15.4,15.41,16302.0
2022-10-10 11:45:00,15.41,15.44,15.39,15.43,14680.0,15.41,15.44,15.39,15.43,14680.0
2022-10-10 11:50:00,15.43,15.52,15.42,15.49,10268.0,15.43,15.52,15.42,15.49,10268.0
2022-10-10 11:55:00,15.5,15.52,15.46,15.46,4690.0,15.5,15.52,15.46,15.46,4690.0
2022-10-10 12:00:00,15.45,15.47,15.44,15.46,2905.0,15.45,15.47,15.44,15.46,2905.0
2022-10-10 12:05:00,15.45,15.46,15.4,15.4,4797.0,15.45,15.46,15.4,15.4,4797.0
2022-10-10 12:10:00,15.41,15.41,15.37,15.38,4268.0,15.41,15.41,15.37,15.38,4268.0
2022-10-10 12:15:00,15.38,15.38,15.36,15.36,2210.0,15.38,15.38,15.36,15.36,2210.0
2022-10-10 12:20:00,15.36,15.36,15.27,15.27,6452.0,15.36,15.36,15.27,15.27,6452.0
2022-10-10 12:25:00,15.28,15.29,15.13,15.14,13385.0,15.28,15.29,15.13,15.14,13385.0
2022-10-10 12:30:00,15.13,15.16,15.01,15.05,41087.0,15.13,15.16,15.01,15.05,41087.0
2022-10-10 12:35:00,15.04,15.15,15.02,15.15,7431.0,15.04,15.15,15.02,15.15,7431.0
2022-10-10 12:40:00,15.13,15.16,15.12,15.14,7063.0,15.13,15.16,15.12,15.14,7063.0
2022-10-10 12:45:00,15.14,15.15,15.12,15.15,4995.0,15.14,15.15,15.12,15.15,4995.0
2022-10-10 12:50:00,15.14,15.16,15.13,15.16,5498.0,15.14,15.16,15.13,15.16,5498.0
2022-10-10 12:55:00,15.16,15.21,15.15,15.18,11307.0,15.16,15.21,15.15,15.18,11307.0
2022-10-10 13:00:00,15.18,15.18,15.13,15.14,3888.0,15.18,15.18,15.13,15.14,3888.0
2022-10-10 13:05:00,15.14,15.22,15.14,15.21,25717.0,15.14,15.22,15.14,15.21,25717.0
2022-10-10 13:10:00,15.21,15.26,15.21,15.23,10559.0,15.21,15.26,15.21,15.23,10559.0
2022-10-10 13:15:00,15.25,15.29,15.25,15.26,6257.0,15.25,15.29,15.25,15.26,6257.0
2022-10-10 13:20:00,15.26,15.27,15.23,15.23,9017.0,15.26,15.27,15.23,15.23,9017.0
2022-10-10 13:25:00,15.23,15.26,15.22,15.24,9078.0,15.23,15.26,15.22,15.24,9078.0
2022-10-10 13:30:00,15.25,15.34,15.24,15.34,16084.0,15.25,15.34,15.24,15.34,16084.0
2022-10-10 13:35:00,15.34,15.37,15.32,15.33,5946.0,15.34,15.37,15.32,15.33,5946.0
2022-10-10 13:40:00,15.33,15.34,15.32,15.33,5051.0,15.33,15.34,15.32,15.33,5051.0
2022-10-10 13:45:00,15.34,15.47,15.34,15.45,13210.0,15.34,15.47,15.34,15.45,13210.0
2022-10-10 13:50:00,15.44,15.48,15.43,15.48,19191.0,15.44,15.48,15.43,15.48,19191.0
2022-10-10 13:55:00,15.48,15.48,15.35,15.4,23302.0,15.48,15.48,15.35,15.4,23302.0
2022-10-10 14:00:00,15.4,15.41,15.34,15.34,7593.0,15.4,15.41,15.34,15.34,7593.0
2022-10-10 14:05:00,15.33,15.36,15.31,15.36,3068.0,15.33,15.36,15.31,15.36,3068.0
2022-10-10 14:10:00,15.36,15.37,15.32,15.34,3369.0,15.36,15.37,15.32,15.34,3369.0
2022-10-10 14:15:00,15.34,15.34,15.33,15.34,1500.0,15.34,15.34,15.33,15.34,1500.0
2022-10-10 14:20:00,15.35,15.37,15.33,15.34,5893.0,15.35,15.37,15.33,15.34,5893.0
2022-10-10 14:25:00,15.35,15.4,15.34,15.38,8637.0,15.35,15.4,15.34,15.38,8637.0
2022-10-10 14:30:00,15.38,15.41,15.37,15.39,10105.0,15.38,15.41,15.37,15.39,10105.0
2022-10-10 14:35:00,15.39,15.43,15.39,15.43,10326.0,15.39,15.43,15.39,15.43,10326.0
2022-10-10 14:40:00,15.43,15.47,15.39,15.39,15832.0,15.43,15.47,15.39,15.39,15832.0
2022-10-10 14:45:00,15.39,15.42,15.36,15.37,21796.0,15.39,15.42,15.36,15.37,21796.0
2022-10-10 14:50:00,15.37,15.4,15.36,15.4,24772.0,15.37,15.4,15.36,15.4,24772.0
2022-10-10 14:55:00,15.39,15.4,15.33,15.35,11799.0,15.39,15.4,15.33,15.35,11799.0
2022-10-10 15:00:00,15.36,15.37,15.32,15.34,11896.0,15.36,15.37,15.32,15.34,11896.0
2022-10-10 15:05:00,15.32,15.36,15.32,15.36,16966.0,15.32,15.36,15.32,15.36,16966.0
2022-10-10 15:10:00,15.37,15.43,15.35,15.43,44456.0,15.37,15.43,15.35,15.43,44456.0
2022-10-10 15:15:00,15.42,15.54,15.42,15.5,23256.0,15.42,15.54,15.42,15.5,23256.0
2022-10-10 15:20:00,15.51,15.51,15.45,15.47,46929.0,15.51,15.51,15.45,15.47,46929.0
2022-10-10 15:25:00,15.47,15.48,15.43,15.44,31384.0,15.47,15.48,15.43,15.44,31384.0
2022-10-10 15:30:00,15.43,15.47,15.42,15.45,12156.0,15.43,15.47,15.42,15.45,12156.0
2022-10-10 15:35:00,15.46,15.5,15.45,15.49,12275.0,15.46,15.5,15.45,15.49,12275.0
2022-10-10 15:40:00,15.49,15.49,15.46,15.48,11874.0,15.49,15.49,15.46,15.48,11874.0
2022-10-10 15:45:00,15.47,15.5,15.45,15.48,19637.0,15.47,15.5,15.45,15.48,19637.0
2022-10-10 15:50:00,15.48,15.51,15.45,15.5,37035.0,15.48,15.51,15.45,15.5,37035.0
2022-10-10 15:55:00,15.5,15.5,15.4,15.42,97082.0,15.5,15.5,15.4,15.42,97082.0
2022-10-11 09:30:00,15.47,15.47,15.14,15.14,59580.0,15.47,15.47,15.14,15.14,59580.0
2022-10-11 09:35:00,15.14,15.25,15.14,15.14,17804.0,15.14,15.25,15.14,15.14,17804.0
2022-10-11 09:40:00,15.13,15.14,15.02,15.02,19912.0,15.13,15.14,15.02,15.02,19912.0
2022-10-11 09:45:00,15.03,15.12,15.01,15.1,18193.0,15.03,15.12,15.01,15.1,18193.0
2022-10-11 09:50:00,15.1,15.1,14.88,14.88,27024.0,15.1,15.1,14.88,14.88,27024.0
2022-10-11 09:55:00,14.88,14.88,14.73,14.74,32646.0,14.88,14.88,14.73,14.74,32646.0
2022-10-11 10:00:00,14.73,14.74,14.66,14.67,20829.0,14.73,14.74,14.66,14.67,20829.0
2022-10-11 10:05:00,14.67,14.71,14.63,14.71,27441.0,14.67,14.71,14.63,14.71,27441.0
2022-10-11 10:10:00,14.71,14.79,14.67,14.77,21943.0,14.71,14.79,14.67,14.77,21943.0
2022-10-11 10:15:00,14.78,14.97,14.78,14.96,34293.0,14.78,14.97,14.78,14.96,34293.0
2022-10-11 10:20:00,14.94,14.97,14.88,14.92,6847.0,14.94,14.97,14.88,14.92,6847.0
2022-10-11 10:25:00,14.91,15.02,14.91,14.96,24602.0,14.91,15.02,14.91,14.96,24602.0
2022-10-11 10:30:00,14.94,15.06,14.91,15.02,21881.0,14.94,15.06,14.91,15.02,21881.0
2022-10-11 10:35:00,15.02,15.09,15.01,15.09,11370.0,15.02,15.09,15.01,15.09,11370.0
2022-10-11 10:40:00,15.11,15.19,15.1,15.19,26774.0,15.11,15.19,15.1,15.19,26774.0
2022-10-11 10:45:00,15.18,15.2,15.14,15.2,13688.0,15.18,15.2,15.14,15.2,13688.0
2022-10-11 10:50:00,15.19,15.25,15.19,15.2,9622.0,15.19,15.25,15.19,15.2,9622.0
2022-10-11 10:55:00,15.2,15.27,15.2,15.21,8513.0,15.2,15.27,15.2,15.21,8513.0
2022-10-11 11:00:00,15.22,15.43,15.22,15.41,36605.0,15.22,15.43,15.22,15.41,36605.0
2022-10-11 11:05:00,15.41,15.43,15.31,15.37,16595.0,15.41,15.43,15.31,15.37,16595.0
2022-10-11 11:10:00,15.37,15.43,15.36,15.42,6857.0,15.37,15.43,15.36,15.42,6857.0
2022-10-11 11:15:00,15.42,15.5,15.41,15.48,17140.0,15.42,15.5,15.41,15.48,17140.0
2022-10-11 11:20:00,15.47,15.5,15.42,15.45,4838.0,15.47,15.5,15.42,15.45,4838.0
2022-10-11 11:25:00,15.45,15.49,15.41,15.49,5426.0,15.45,15.49,15.41,15.49,5426.0
2022-10-11 11:30:00,15.5,15.56,15.5,15.56,10416.0,15.5,15.56,15.5,15.56,10416.0
2022-10-11 11:35:00,15.57,15.62,15.56,15.59,6209.0,15.57,15.62,15.56,15.59,6209.0
2022-10-11 11:40:00,15.6,15.66,15.58,15.66,7278.0,15.6,15.66,15.58,15.66,7278.0
2022-10-11 11:45:00,15.68,15.71,15.66,15.68,5976.0,15.68,15.71,15.66,15.68,5976.0
2022-10-11 11:50:00,15.68,15.71,15.6,15.6,10601.0,15.68,15.71,15.6,15.6,10601.0
2022-10-11 11:55:00,15.61,15.62,15.6,15.62,4942.0,15.61,15.62,15.6,15.62,4942.0
2022-10-11 12:00:00,15.61,15.63,15.5,15.5,16899.0,15.61,15.63,15.5,15.5,16899.0
2022-10-11 12:05:00,15.5,15.51,15.46,15.48,14697.0,15.5,15.51,15.46,15.48,14697.0
2022-10-11 12:10:00,15.48,15.56,15.47,15.56,6693.0,15.48,15.56,15.47,15.56,6693.0
2022-10-11 12:15:00,15.59,15.72,15.58,15.69,40193.0,15.59,15.72,15.58,15.69,40193.0
2022-10-11 12:20:00,15.68,15.72,15.64,15.66,46884.0,15.68,15.72,15.64,15.66,46884.0
2022-10-11 12:25:00,15.67,15.7,15.62,15.7,22233.0,15.67,15.7,15.62,15.7,22233.0
2022-10-11 12:30:00,15.7,15.77,15.7,15.74,11233.0,15.7,15.77,15.7,15.74,11233.0
2022-10-11 12:35:00,15.74,15.82,15.74,15.82,15072.0,15.74,15.82,15.74,15.82,15072.0
2022-10-11 12:40:00,15.82,15.93,15.82,15.93,8726.0,15.82,15.93,15.82,15.93,8726.0
2022-10-11 12:45:00,15.93,15.96,15.9,15.91,13562.0,15.93,15.96,15.9,15.91,13562.0
2022-10-11 12:50:00,15.91,15.98,15.91,15.93,57593.0,15.91,15.98,15.91,15.93,57593.0
2022-10-11 12:55:00,15.92,15.92,15.85,15.85,3595.0,15.92,15.92,15.85,15.85,3595.0
2022-10-11 13:00:00,15.85,15.85,15.77,15.78,3872.0,15.85,15.85,15.77,15.78,3872.0
2022-10-11 13:05:00,15.77,15.79,15.73,15.79,56594.0,15.77,15.79,15.73,15.79,56594.0
2022-10-11 13:10:00,15.8,15.81,15.69,15.73,14701.0,15.8,15.81,15.69,15.73,14701.0
2022-10-11 13:15:00,15.73,15.73,15.65,15.7,15201.0,15.73,15.73,15.65,15.7,15201.0
2022-10-11 13:20:00,15.7,15.76,15.7,15.73,9357.0,15.7,15.76,15.7,15.73,9357.0
2022-10-11 13:25:00,15.72,15.72,15.59,15.59,10962.0,15.72,15.72,15.59,15.59,10962.0
2022-10-11 13:30:00,15.61,15.65,15.59,15.65,3970.0,15.61,15.65,15.59,15.65,3970.0
2022-10-11 13:35:00,15.65,15.68,15.64,15.66,11413.0,15.65,15.68,15.64,15.66,11413.0
2022-10-11 13:40:00,15.66,15.67,15.65,15.67,3100.0,15.66,15.67,15.65,15.67,3100.0
2022-10-11 13:45:00,15.67,15.68,15.62,15.62,6471.0,15.67,15.68,15.62,15.62,6471.0
2022-10-11 13:50:00,15.61,15.61,15.55,15.55,5243.0,15.61,15.61,15.55,15.55,5243.0
2022-10-11 13:55:00,15.55,15.55,15.53,15.54,3402.0,15.55,15.55,15.53,15.54,3402.0
2022-10-11 14:00:00,15.54,15.55,15.52,15.55,4355.0,15.54,15.55,15.52,15.55,4355.0
2022-10-11 14:05:00,15.55,15.59,15.53,15.59,7263.0,15.55,15.59,15.53,15.59,7263.0
2022-10-11 14:10:00,15.57,15.58,15.53,15.58,5573.0,15.57,15.58,15.53,15.58,5573.0
2022-10-11 14:15:00,15.59,15.6,15.57,15.57,3272.0,15.59,15.6,15.57,15.57,3272.0
2022-10-11 14:20:00,15.57,15.61,15.57,15.61,2579.0,15.57,15.61,15.57,15.61,2579.0
2022-10-11 14:25:00,15.61,15.62,15.58,15.59,4050.0,15.61,15.62,15.58,15.59,4050.0
2022-10-11 14:30:00,15.6,15.62,15.6,15.61,2415.0,15.6,15.62,15.6,15.61,2415.0
2022-10-11 14:35:00,15.6,15.61,15.57,15.58,5941.0,15.6,15.61,15.57,15.58,5941.0
2022-10-11 14:40:00,15.59,15.61,15.58,15.58,4623.0,15.59,15.61,15.58,15.58,4623.0
2022-10-11 14:45:00,15.57,15.57,15.47,15.5,6953.0,15.57,15.57,15.47,15.5,6953.0
2022-10-11 14:50:00,15.5,15.51,15.46,15.46,6099.0,15.5,15.51,15.46,15.46,6099.0
2022-10-11 14:55:00,15.46,15.47,15.42,15.43,6738.0,15.46,15.47,15.42,15.43,6738.0
2022-10-11 15:00:00,15.42,15.42,15.36,15.37,9194.0,15.42,15.42,15.36,15.37,9194.0
2022-10-11 15:05:00,15.38,15.43,15.38,15.41,6755.0,15.38,15.43,15.38,15.41,6755.0
2022-10-11 15:10:00,15.42,15.42,15.36,15.41,8069.0,15.42,15.42,15.36,15.41,8069.0
2022-10-11 15:15:00,15.41,15.42,15.31,15.41,30760.0,15.41,15.42,15.31,15.41,30760.0
2022-10-11 15:20:00,15.41,15.44,15.39,15.42,9920.0,15.41,15.44,15.39,15.42,9920.0
2022-10-11 15:25:00,15.43,15.44,15.36,15.4,14350.0,15.43,15.44,15.36,15.4,14350.0
2022-10-11 15:30:00,15.39,15.42,15.35,15.41,8921.0,15.39,15.42,15.35,15.41,8921.0
2022-10-11 15:35:00,15.42,15.46,15.4,15.45,10134.0,15.42,15.46,15.4,15.45,10134.0
2022-10-11 15:40:00,15.45,15.46,15.41,15.46,10996.0,15.45,15.46,15.41,15.46,10996.0
2022-10-11 15:45:00,15.46,15.49,15.43,15.48,11929.0,15.46,15.49,15.43,15.48,11929.0
2022-10-11 15:50:00,15.48,15.48,15.42,15.45,36915.0,15.48,15.48,15.42,15.45,36915.0
2022-10-11 15:55:00,15.44,15.51,15.38,15.41,149449.0,15.44,15.51,15.38,15.41,149449.0
2022-10-12 09:30:00,15.43,15.44,15.2,15.39,20601.0,15.43,15.44,15.2,15.39,20601.0
2022-10-12 09:35:00,15.4,15.56,15.39,15.51,14786.0,15.4,15.56,15.39,15.51,14786.0
2022-10-12 09:40:00,15.51,15.66,15.48,15.63,12678.0,15.51,15.66,15.48,15.63,12678.0
2022-10-12 09:45:00,15.65,15.68,15.59,15.59,8340.0,15.65,15.68,15.59,15.59,8340.0
2022-10-12 09:50:00,15.57,15.63,15.54,15.59,3790.0,15.57,15.63,15.54,15.59,3790.0
2022-10-12 09:55:00,15.58,15.77,15.57,15.77,5500.0,15.58,15.77,15.57,15.77,5500.0
2022-10-12 10:00:00,15.77,15.88,15.77,15.78,22019.0,15.77,15.88,15.77,15.78,22019.0
2022-10-12 10:05:00,15.78,15.79,15.6,15.65,16507.0,15.78,15.79,15.6,15.65,16507.0
2022-10-12 10:10:00,15.66,15.67,15.5,15.52,10202.0,15.66,15.67,15.5,15.52,10202.0
2022-10-12 10:15:00,15.51,15.51,15.4,15.44,18704.0,15.51,15.51,15.4,15.44,18704.0
2022-10-12 10:20:00,15.43,15.43,15.35,15.36,7710.0,15.43,15.43,15.35,15.36,7710.0
2022-10-12 10:25:00,15.38,15.47,15.38,15.44,8183.0,15.38,15.47,15.38,15.44,8183.0
2022-10-12 10:30:00,15.41,15.42,15.37,15.37,3871.0,15.41,15.42,15.37,15.37,3871.0
2022-10-12 10:35:00,15.38,15.38,15.3,15.31,4830.0,15.38,15.38,15.3,15.31,4830.0
2022-10-12 10:40:00,15.3,15.3,15.17,15.19,59532.0,15.3,15.3,15.17,15.19,59532.0
2022-10-12 10:45:00,15.19,15.25,15.17,15.25,6516.0,15.19,15.25,15.17,15.25,6516.0
2022-10-12 10:50:00,15.25,15.33,15.23,15.33,15698.0,15.25,15.33,15.23,15.33,15698.0
2022-10-12 10:55:00,15.32,15.39,15.32,15.35,12180.0,15.32,15.39,15.32,15.35,12180.0
2022-10-12 11:00:00,15.35,15.47,15.35,15.46,16961.0,15.35,15.47,15.35,15.46,16961.0
2022-10-12 11:05:00,15.47,15.5,15.46,15.48,5720.0,15.47,15.5,15.46,15.48,5720.0
2022-10-12 11:10:00,15.49,15.53,15.49,15.5,6004.0,15.49,15.53,15.49,15.5,6004.0
2022-10-12 11:15:00,15.5,15.52,15.48,15.52,5154.0,15.5,15.52,15.48,15.52,5154.0
2022-10-12 11:20:00,15.51,15.52,15.49,15.5,5107.0,15.51,15.52,15.49,15.5,5107.0
2022-10-12 11:25:00,15.51,15.56,15.49,15.56,3800.0,15.51,15.56,15.49,15.56,3800.0
2022-10-12 11:30:00,15.57,15.57,15.53,15.57,11559.0,15.57,15.57,15.53,15.57,11559.0
2022-10-12 11:35:00,15.57,15.61,15.56,15.58,8538.0,15.57,15.61,15.56,15.58,8538.0
2022-10-12 11:40:00,15.57,15.66,15.57,15.62,12229.0,15.57,15.66,15.57,15.62,12229.0
2022-10-12 11:45:00,15.63,15.68,15.62,15.65,26157.0,15.63,15.68,15.62,15.65,26157.0
2022-10-12 11:50:00,15.63,15.69,15.63,15.69,19272.0,15.63,15.69,15.63,15.69,19272.0
2022-10-12 11:55:00,15.69,15.72,15.65,15.66,18960.0,15.69,15.72,15.65,15.66,18960.0
2022-10-12 12:00:00,15.68,15.69,15.67,15.69,3815.0,15.68,15.69,15.67,15.69,3815.0
2022-10-12 12:05:00,15.7,15.72,15.61,15.61,13894.0,15.7,15.72,15.61,15.61,13894.0
2022-10-12 12:10:00,15.63,15.64,15.58,15.6,13179.0,15.63,15.64,15.58,15.6,13179.0
2022-10-12 12:15:00,15.62,15.66,15.61,15.66,3200.0,15.62,15.66,15.61,15.66,3200.0
2022-10-12 12:20:00,15.66,15.67,15.63,15.65,3462.0,15.66,15.67,15.63,15.65,3462.0
2022-10-12 12:25:00,15.65,15.66,15.58,15.58,4537.0,15.65,15.66,15.58,15.58,4537.0
2022-10-12 12:30:00,15.6,15.6,15.56,15.59,5112.0,15.6,15.6,15.56,15.59,5112.0
2022-10-12 12:35:00,15.6,15.6,15.55,15.57,3145.0,15.6,15.6,15.55,15.57,3145.0
2022-10-12 12:40:00,15.56,15.57,15.54,15.55,3108.0,15.56,15.57,15.54,15.55,3108.0
2022-10-12 12:45:00,15.55,15.59,15.55,15.59,3544.0,15.55,15.59,15.55,15.59,3544.0
2022-10-12 12:50:00,15.6,15.62,15.6,15.6,4498.0,15.6,15.62,15.6,15.6,4498.0
2022-10-12 12:55:00,15.61,15.63,15.61,15.62,2850.0,15.61,15.63,15.61,15.62,2850.0
2022-10-12 13:00:00,15.62,15.66,15.59,15.6,12965.0,15.62,15.66,15.59,15.6,12965.0
2022-10-12 13:05:00,15.61,15.65,15.61,15.65,3027.0,15.61,15.65,15.61,15.65,3027.0
2022-10-12 13:10:00,15.64,15.65,15.63,15.64,1783.0,15.64,15.65,15.63,15.64,1783.0
2022-10-12 13:15:00,15.63,15.63,15.58,15.6,5963.0,15.63,15.63,15.58,15.6,5963.0
2022-10-12 13:20:00,15.59,15.6,15.59,15.59,2800.0,15.59,15.6,15.59,15.59,2800.0
2022-10-12 13:25:00,15.6,15.64,15.59,15.64,5866.0,15.6,15.64,15.59,15.64,5866.0
2022-10-12 13:30:00,15.63,15.65,15.62,15.64,3670.0,15.63,15.65,15.62,15.64,3670.0
2022-10-12 13:35:00,15.64,15.69,15.64,15.68,5319.0,15.64,15.69,15.64,15.68,5319.0
2022-10-12 13:40:00,15.66,15.67,15.62,15.62,6456.0,15.66,15.67,15.62,15.62,6456.0
2022-10-12 13:45:00,15.63,15.65,15.61,15.62,5028.0,15.63,15.65,15.61,15.62,5028.0
2022-10-12 13:50:00,15.62,15.62,15.6,15.6,4621.0,15.62,15.62,15.6,15.6,4621.0
2022-10-12 13:55:00,15.59,15.6,15.56,15.6,7766.0,15.59,15.6,15.56,15.6,7766.0
2022-10-12 14:00:00,15.6,15.65,15.57,15.58,13736.0,15.6,15.65,15.57,15.58,13736.0
2022-10-12 14:05:00,15.59,15.6,15.55,15.59,15399.0,15.59,15.6,15.55,15.59,15399.0
2022-10-12 14:10:00,15.57,15.62,15.57,15.59,22436.0,15.57,15.62,15.57,15.59,22436.0
2022-10-12 14:15:00,15.59,15.6,15.55,15.58,6124.0,15.59,15.6,15.55,15.58,6124.0
2022-10-12 14:20:00,15.58,15.59,15.55,15.57,4967.0,15.58,15.59,15.55,15.57,4967.0
2022-10-12 14:25:00,15.57,15.61,15.55,15.59,39117.0,15.57,15.61,15.55,15.59,39117.0
2022-10-12 14:30:00,15.6,15.63,15.57,15.58,32703.0,15.6,15.63,15.57,15.58,32703.0
2022-10-12 14:35:00,15.59,15.62,15.57,15.58,23379.0,15.59,15.62,15.57,15.58,23379.0
2022-10-12 14:40:00,15.59,15.59,15.55,15.57,4297.0,15.59,15.59,15.55,15.57,4297.0
2022-10-12 14:45:00,15.55,15.57,15.53,15.54,8662.0,15.55,15.57,15.53,15.54,8662.0
2022-10-12 14:50:00,15.53,15.54,15.51,15.53,17973.0,15.53,15.54,15.51,15.53,17973.0
2022-10-12 14:55:00,15.53,15.55,15.52,15.53,11972.0,15.53,15.55,15.52,15.53,11972.0
2022-10-12 15:00:00,15.54,15.54,15.48,15.49,26727.0,15.54,15.54,15.48,15.49,26727.0
2022-10-12 15:05:00,15.49,15.52,15.46,15.5,12559.0,15.49,15.52,15.46,15.5,12559.0
2022-10-12 15:10:00,15.5,15.51,15.48,15.49,9217.0,15.5,15.51,15.48,15.49,9217.0
2022-10-12 15:15:00,15.48,15.49,15.45,15.48,12293.0,15.48,15.49,15.45,15.48,12293.0
2022-10-12 15:20:00,15.48,15.5,15.47,15.49,9871.0,15.48,15.5,15.47,15.49,9871.0
2022-10-12 15:25:00,15.49,15.49,15.46,15.49,9272.0,15.49,15.49,15.46,15.49,9272.0
2022-10-12 15:30:00,15.49,15.51,15.48,15.5,32370.0,15.49,15.51,15.48,15.5,32370.0
2022-10-12 15:35:00,15.49,15.51,15.48,15.5,18517.0,15.49,15.51,15.48,15.5,18517.0
2022-10-12 15:40:00,15.5,15.5,15.48,15.5,14253.0,15.5,15.5,15.48,15.5,14253.0
2022-10-12 15:45:00,15.5,15.52,15.45,15.46,49505.0,15.5,15.52,15.45,15.46,49505.0
2022-10-12 15:50:00,15.46,15.5,15.43,15.49,93862.0,15.46,15.5,15.43,15.49,93862.0
2022-10-12 15:55:00,15.5,15.52,15.45,15.47,252578.0,15.5,15.52,15.45,15.47,252578.0
2022-10-13 09:30:00,14.85,14.85,14.75,14.75,700.0,14.85,14.85,14.75,14.75,700.0
2022-10-13 09:35:00,14.77,14.9,14.62,14.85,102774.0,14.77,14.9,14.62,14.85,102774.0
2022-10-13 09:40:00,14.89,15.09,14.77,15.03,24822.0,14.89,15.09,14.77,15.03,24822.0
2022-10-13 09:45:00,15.0,15.3,14.97,15.3,18475.0,15.0,15.3,14.97,15.3,18475.0
2022-10-13 09:50:00,15.29,15.46,15.21,15.4,13509.0,15.29,15.46,15.21,15.4,13509.0
2022-10-13 09:55:00,15.4,15.49,15.37,15.42,11746.0,15.4,15.49,15.37,15.42,11746.0
2022-10-13 10:00:00,15.43,15.46,15.23,15.27,21767.0,15.43,15.46,15.23,15.27,21767.0
2022-10-13 10:05:00,15.28,15.43,15.2,15.4,10214.0,15.28,15.43,15.2,15.4,10214.0
2022-10-13 10:10:00,15.36,15.36,15.24,15.29,19273.0,15.36,15.36,15.24,15.29,19273.0
2022-10-13 10:15:00,15.27,15.32,15.25,15.29,6773.0,15.27,15.32,15.25,15.29,6773.0
2022-10-13 10:20:00,15.29,15.29,15.17,15.17,12680.0,15.29,15.29,15.17,15.17,12680.0
2022-10-13 10:25:00,15.17,15.19,14.99,15.0,40500.0,15.17,15.19,14.99,15.0,40500.0
2022-10-13 10:30:00,15.0,15.16,14.98,15.08,20205.0,15.0,15.16,14.98,15.08,20205.0
2022-10-13 10:35:00,15.09,15.17,15.06,15.15,8280.0,15.09,15.17,15.06,15.15,8280.0
2022-10-13 10:40:00,15.14,15.2,15.12,15.2,9376.0,15.14,15.2,15.12,15.2,9376.0
2022-10-13 10:45:00,15.16,15.32,15.16,15.32,7568.0,15.16,15.32,15.16,15.32,7568.0
2022-10-13 10:50:00,15.35,15.37,15.29,15.3,5176.0,15.35,15.37,15.29,15.3,5176.0
2022-10-13 10:55:00,15.31,15.38,15.3,15.3,5386.0,15.31,15.38,15.3,15.3,5386.0
2022-10-13 11:00:00,15.32,15.35,15.27,15.35,7210.0,15.32,15.35,15.27,15.35,7210.0
2022-10-13 11:05:00,15.36,15.49,15.36,15.49,7199.0,15.36,15.49,15.36,15.49,7199.0
2022-10-13 11:10:00,15.48,15.53,15.43,15.53,5038.0,15.48,15.53,15.43,15.53,5038.0
2022-10-13 11:15:00,15.53,15.79,15.52,15.73,85237.0,15.53,15.79,15.52,15.73,85237.0
2022-10-13 11:20:00,15.74,15.9,15.74,15.79,13062.0,15.74,15.9,15.74,15.79,13062.0
2022-10-13 11:25:00,15.8,15.94,15.76,15.91,12615.0,15.8,15.94,15.76,15.91,12615.0
2022-10-13 11:30:00,15.92,15.98,15.86,15.95,13168.0,15.92,15.98,15.86,15.95,13168.0
2022-10-13 11:35:00,15.97,16.2,15.97,16.2,24233.0,15.97,16.2,15.97,16.2,24233.0
2022-10-13 11:40:00,16.2,16.25,16.09,16.11,10132.0,16.2,16.25,16.09,16.11,10132.0
2022-10-13 11:45:00,16.13,16.15,16.06,16.07,12016.0,16.13,16.15,16.06,16.07,12016.0
2022-10-13 11:50:00,16.05,16.08,16.0,16.08,20427.0,16.05,16.08,16.0,16.08,20427.0
2022-10-13 11:55:00,16.07,16.09,16.03,16.07,5502.0,16.07,16.09,16.03,16.07,5502.0
2022-10-13 12:00:00,16.09,16.17,16.08,16.13,8537.0,16.09,16.17,16.08,16.13,8537.0
2022-10-13 12:05:00,16.14,16.19,16.11,16.17,7497.0,16.14,16.19,16.11,16.17,7497.0
2022-10-13 12:10:00,16.17,16.17,16.02,16.03,12826.0,16.17,16.17,16.02,16.03,12826.0
2022-10-13 12:15:00,16.05,16.05,15.96,15.98,3733.0,16.05,16.05,15.96,15.98,3733.0
2022-10-13 12:20:00,15.96,16.05,15.94,16.01,11113.0,15.96,16.05,15.94,16.01,11113.0
2022-10-13 12:25:00,16.01,16.04,15.95,15.97,10876.0,16.01,16.04,15.95,15.97,10876.0
2022-10-13 12:30:00,15.97,16.0,15.94,15.99,9145.0,15.97,16.0,15.94,15.99,9145.0
2022-10-13 12:35:00,15.97,16.01,15.93,15.96,4997.0,15.97,16.01,15.93,15.96,4997.0
2022-10-13 12:40:00,15.95,16.09,15.95,16.03,22572.0,15.95,16.09,15.95,16.03,22572.0
2022-10-13 12:45:00,16.03,16.09,16.03,16.08,7753.0,16.03,16.09,16.03,16.08,7753.0
2022-10-13 12:50:00,16.08,16.13,16.07,16.07,4820.0,16.08,16.13,16.07,16.07,4820.0
2022-10-13 12:55:00,16.08,16.13,16.08,16.12,3297.0,16.08,16.13,16.08,16.12,3297.0
2022-10-13 13:00:00,16.14,16.2,16.12,16.18,9544.0,16.14,16.2,16.12,16.18,9544.0
2022-10-13 13:05:00,16.2,16.2,16.16,16.16,3277.0,16.2,16.2,16.16,16.16,3277.0
2022-10-13 13:10:00,16.15,16.18,16.13,16.13,4876.0,16.15,16.18,16.13,16.13,4876.0
2022-10-13 13:15:00,16.13,16.17,16.13,16.17,3607.0,16.13,16.17,16.13,16.17,3607.0
2022-10-13 13:20:00,16.17,16.27,16.17,16.26,4648.0,16.17,16.27,16.17,16.26,4648.0
2022-10-13 13:25:00,16.27,16.35,16.27,16.34,6779.0,16.27,16.35,16.27,16.34,6779.0
2022-10-13 13:30:00,16.35,16.38,16.33,16.36,5937.0,16.35,16.38,16.33,16.36,5937.0
2022-10-13 13:35:00,16.36,16.4,16.35,16.36,9434.0,16.36,16.4,16.35,16.36,9434.0
2022-10-13 13:40:00,16.38,16.38,16.32,16.34,10027.0,16.38,16.38,16.32,16.34,10027.0
2022-10-13 13:45:00,16.33,16.34,16.29,16.29,7063.0,16.33,16.34,16.29,16.29,7063.0
2022-10-13 13:50:00,16.3,16.35,16.29,16.34,9855.0,16.3,16.35,16.29,16.34,9855.0
2022-10-13 13:55:00,16.33,16.33,16.2,16.23,14058.0,16.33,16.33,16.2,16.23,14058.0
2022-10-13 14:00:00,16.21,16.23,16.19,16.21,7633.0,16.21,16.23,16.19,16.21,7633.0
2022-10-13 14:05:00,16.21,16.22,16.13,16.16,15584.0,16.21,16.22,16.13,16.16,15584.0
2022-10-13 14:10:00,16.15,16.22,16.15,16.21,10589.0,16.15,16.22,16.15,16.21,10589.0
2022-10-13 14:15:00,16.2,16.21,16.16,16.16,4825.0,16.2,16.21,16.16,16.16,4825.0
2022-10-13 14:20:00,16.17,16.18,16.12,16.12,7246.0,16.17,16.18,16.12,16.12,7246.0
2022-10-13 14:25:00,16.12,16.13,16.03,16.03,7864.0,16.12,16.13,16.03,16.03,7864.0
2022-10-13 14:30:00,16.04,16.09,16.03,16.07,6068.0,16.04,16.09,16.03,16.07,6068.0
2022-10-13 14:35:00,16.06,16.16,16.06,16.16,6306.0,16.06,16.16,16.06,16.16,6306.0
2022-10-13 14:40:00,16.15,16.17,16.14,16.16,6565.0,16.15,16.17,16.14,16.16,6565.0
2022-10-13 14:45:00,16.17,16.18,16.15,16.17,3147.0,16.17,16.18,16.15,16.17,3147.0
2022-10-13 14:50:00,16.16,16.21,16.15,16.21,5790.0,16.16,16.21,16.15,16.21,5790.0
2022-10-13 14:55:00,16.2,16.24,16.19,16.24,3110.0,16.2,16.24,16.19,16.24,3110.0
2022-10-13 15:00:00,16.23,16.23,16.17,16.19,7521.0,16.23,16.23,16.17,16.19,7521.0
2022-10-13 15:05:00,16.21,16.26,16.21,16.24,7940.0,16.21,16.26,16.21,16.24,7940.0
2022-10-13 15:10:00,16.24,16.26,16.2,16.2,7393.0,16.24,16.26,16.2,16.2,7393.0
2022-10-13 15:15:00,16.2,16.25,16.19,16.2,9375.0,16.2,16.25,16.19,16.2,9375.0
2022-10-13 15:20:00,16.19,16.19,16.13,16.14,5799.0,16.19,16.19,16.13,16.14,5799.0
2022-10-13 15:25:00,16.15,16.18,16.13,16.15,6135.0,16.15,16.18,16.13,16.15,6135.0
2022-10-13 15:30:00,16.15,16.16,16.07,16.09,12314.0,16.15,16.16,16.07,16.09,12314.0
2022-10-13 15:35:00,16.08,16.12,16.07,16.12,8138.0,16.08,16.12,16.07,16.12,8138.0
2022-10-13 15:40:00,16.12,16.16,16.1,16.16,11233.0,16.12,16.16,16.1,16.16,11233.0
2022-10-13 15:45:00,16.16,16.16,16.11,16.11,15834.0,16.16,16.16,16.11,16.11,15834.0
2022-10-13 15:50:00,16.12,16.12,16.05,16.06,41713.0,16.12,16.12,16.05,16.06,41713.0
2022-10-13 15:55:00,16.07,16.07,16.0,16.02,140831.0,16.07,16.07,16.0,16.02,140831.0
2022-10-14 09:30:00,16.5,16.85,16.41,16.42,87676.0,16.5,16.85,16.41,16.42,87676.0
2022-10-14 09:35:00,16.41,16.72,16.41,16.67,29535.0,16.41,16.72,16.41,16.67,29535.0
2022-10-14 09:40:00,16.63,16.67,16.43,16.43,12108.0,16.63,16.67,16.43,16.43,12108.0
2022-10-14 09:45:00,16.46,16.5,16.31,16.43,10579.0,16.46,16.5,16.31,16.43,10579.0
2022-10-14 09:50:00,16.41,16.57,16.4,16.56,54337.0,16.41,16.57,16.4,16.56,54337.0
2022-10-14 09:55:00,16.59,16.67,16.4,16.41,81077.0,16.59,16.67,16.4,16.41,81077.0
2022-10-14 10:00:00,16.41,16.45,16.24,16.32,15111.0,16.41,16.45,16.24,16.32,15111.0
2022-10-14 10:05:00,16.34,16.4,16.31,16.35,13440.0,16.34,16.4,16.31,16.35,13440.0
2022-10-14 10:10:00,16.32,16.33,16.12,16.16,8357.0,16.32,16.33,16.12,16.16,8357.0
2022-10-14 10:15:00,16.15,16.2,16.12,16.16,4165.0,16.15,16.2,16.12,16.16,4165.0
2022-10-14 10:20:00,16.13,16.14,15.95,16.0,11261.0,16.13,16.14,15.95,16.0,11261.0
2022-10-14 10:25:00,16.0,16.03,15.93,15.98,5380.0,16.0,16.03,15.93,15.98,5380.0
2022-10-14 10:30:00,15.98,16.11,15.98,16.04,6458.0,15.98,16.11,15.98,16.04,6458.0
2022-10-14 10:35:00,16.06,16.09,16.04,16.05,4650.0,16.06,16.09,16.04,16.05,4650.0
2022-10-14 10:40:00,16.05,16.1,15.98,15.99,7203.0,16.05,16.1,15.98,15.99,7203.0
2022-10-14 10:45:00,15.99,16.01,15.92,15.94,23773.0,15.99,16.01,15.92,15.94,23773.0
2022-10-14 10:50:00,15.94,16.07,15.93,16.05,17898.0,15.94,16.07,15.93,16.05,17898.0
2022-10-14 10:55:00,16.04,16.12,16.01,16.1,5852.0,16.04,16.12,16.01,16.1,5852.0
2022-10-14 11:00:00,16.1,16.38,16.1,16.33,54904.0,16.1,16.38,16.1,16.33,54904.0
2022-10-14 11:05:00,16.33,16.34,16.15,16.18,36307.0,16.33,16.34,16.15,16.18,36307.0
2022-10-14 11:10:00,16.15,16.19,16.08,16.1,7041.0,16.15,16.19,16.08,16.1,7041.0
2022-10-14 11:15:00,16.1,16.1,16.02,16.03,3533.0,16.1,16.1,16.02,16.03,3533.0
2022-10-14 11:20:00,16.02,16.17,16.01,16.17,31531.0,16.02,16.17,16.01,16.17,31531.0
2022-10-14 11:25:00,16.18,16.26,16.18,16.26,7139.0,16.18,16.26,16.18,16.26,7139.0
2022-10-14 11:30:00,16.27,16.27,16.14,16.16,34406.0,16.27,16.27,16.14,16.16,34406.0
2022-10-14 11:35:00,16.15,16.17,16.12,16.16,8070.0,16.15,16.17,16.12,16.16,8070.0
2022-10-14 11:40:00,16.15,16.15,16.06,16.09,10796.0,16.15,16.15,16.06,16.09,10796.0
2022-10-14 11:45:00,16.08,16.08,16.03,16.05,7060.0,16.08,16.08,16.03,16.05,7060.0
2022-10-14 11:50:00,16.07,16.15,16.03,16.03,40745.0,16.07,16.15,16.03,16.03,40745.0
2022-10-14 11:55:00,16.01,16.03,15.98,15.98,14571.0,16.01,16.03,15.98,15.98,14571.0
2022-10-14 12:00:00,15.97,16.06,15.97,16.05,3400.0,15.97,16.06,15.97,16.05,3400.0
2022-10-14 12:05:00,16.05,16.07,16.01,16.01,3751.0,16.05,16.07,16.01,16.01,3751.0
2022-10-14 12:10:00,16.01,16.04,15.97,15.99,4387.0,16.01,16.04,15.97,15.99,4387.0
2022-10-14 12:15:00,15.99,16.02,15.96,16.02,6686.0,15.99,16.02,15.96,16.02,6686.0
2022-10-14 12:20:00,16.05,16.07,16.02,16.06,4142.0,16.05,16.07,16.02,16.06,4142.0
2022-10-14 12:25:00,16.04,16.09,16.04,16.09,2287.0,16.04,16.09,16.04,16.09,2287.0
2022-10-14 12:30:00,16.08,16.13,16.07,16.08,5112.0,16.08,16.13,16.07,16.08,5112.0
2022-10-14 12:35:00,16.08,16.12,16.08,16.12,1700.0,16.08,16.12,16.08,16.12,1700.0
2022-10-14 12:40:00,16.13,16.18,16.12,16.18,3300.0,16.13,16.18,16.12,16.18,3300.0
2022-10-14 12:45:00,16.16,16.16,16.12,16.12,5536.0,16.16,16.16,16.12,16.12,5536.0
2022-10-14 12:50:00,16.11,16.12,16.08,16.11,4744.0,16.11,16.12,16.08,16.11,4744.0
2022-10-14 12:55:00,16.11,16.13,16.09,16.13,3204.0,16.11,16.13,16.09,16.13,3204.0
2022-10-14 13:00:00,16.13,16.24,16.13,16.23,23210.0,16.13,16.24,16.13,16.23,23210.0
2022-10-14 13:05:00,16.23,16.24,16.09,16.12,24263.0,16.23,16.24,16.09,16.12,24263.0
2022-10-14 13:10:00,16.13,16.16,16.11,16.13,27507.0,16.13,16.16,16.11,16.13,27507.0
2022-10-14 13:15:00,16.14,16.15,16.12,16.14,3412.0,16.14,16.15,16.12,16.14,3412.0
2022-10-14 13:20:00,16.14,16.14,16.09,16.13,5504.0,16.14,16.14,16.09,16.13,5504.0
2022-10-14 13:25:00,16.13,16.16,16.12,16.16,28031.0,16.13,16.16,16.12,16.16,28031.0
2022-10-14 13:30:00,16.16,16.19,16.16,16.19,5755.0,16.16,16.19,16.16,16.19,5755.0
2022-10-14 13:35:00,16.2,16.2,16.16,16.17,6228.0,16.2,16.2,16.16,16.17,6228.0
2022-10-14 13:40:00,16.16,16.16,16.15,16.15,3668.0,16.16,16.16,16.15,16.15,3668.0
2022-10-14 13:45:00,16.15,16.18,16.15,16.16,9100.0,16.15,16.18,16.15,16.16,9100.0
2022-10-14 13:50:00,16.16,16.16,16.15,16.15,3784.0,16.16,16.16,16.15,16.15,3784.0
2022-10-14 13:55:00,16.15,16.21,16.15,16.21,6589.0,16.15,16.21,16.15,16.21,6589.0
2022-10-14 14:00:00,16.2,16.2,16.14,16.17,6324.0,16.2,16.2,16.14,16.17,6324.0
2022-10-14 14:05:00,16.15,16.16,16.14,16.14,8775.0,16.15,16.16,16.14,16.14,8775.0
2022-10-14 14:10:00,16.14,16.14,16.1,16.11,6389.0,16.14,16.14,16.1,16.11,6389.0
2022-10-14 14:15:00,16.09,16.1,16.05,16.07,12508.0,16.09,16.1,16.05,16.07,12508.0
2022-10-14 14:20:00,16.07,16.09,16.06,16.06,4438.0,16.07,16.09,16.06,16.06,4438.0
2022-10-14 14:25:00,16.07,16.08,16.05,16.07,5174.0,16.07,16.08,16.05,16.07,5174.0
2022-10-14 14:30:00,16.08,16.12,16.08,16.11,6105.0,16.08,16.12,16.08,16.11,6105.0
2022-10-14 14:35:00,16.13,16.15,16.13,16.14,3992.0,16.13,16.15,16.13,16.14,3992.0
2022-10-14 14:40:00,16.15,16.2,16.13,16.19,11548.0,16.15,16.2,16.13,16.19,11548.0
2022-10-14 14:45:00,16.19,16.21,16.17,16.21,14597.0,16.19,16.21,16.17,16.21,14597.0
2022-10-14 14:50:00,16.21,16.21,16.18,16.21,4095.0,16.21,16.21,16.18,16.21,4095.0
2022-10-14 14:55:00,16.21,16.23,16.18,16.23,11170.0,16.21,16.23,16.18,16.23,11170.0
2022-10-14 15:00:00,16.24,16.27,16.22,16.26,25386.0,16.24,16.27,16.22,16.26,25386.0
2022-10-14 15:05:00,16.27,16.31,16.25,16.27,6817.0,16.27,16.31,16.25,16.27,6817.0
2022-10-14 15:10:00,16.26,16.35,16.26,16.3,11977.0,16.26,16.35,16.26,16.3,11977.0
2022-10-14 15:15:00,16.29,16.31,16.27,16.31,8178.0,16.29,16.31,16.27,16.31,8178.0
2022-10-14 15:20:00,16.3,16.35,16.3,16.34,5196.0,16.3,16.35,16.3,16.34,5196.0
2022-10-14 15:25:00,16.33,16.34,16.31,16.34,9737.0,16.33,16.34,16.31,16.34,9737.0
2022-10-14 15:30:00,16.33,16.39,16.32,16.39,13839.0,16.33,16.39,16.32,16.39,13839.0
2022-10-14 15:35:00,16.4,16.41,16.34,16.38,13914.0,16.4,16.41,16.34,16.38,13914.0
2022-10-14 15:40:00,16.38,16.44,16.38,16.43,22630.0,16.38,16.44,16.38,16.43,22630.0
2022-10-14 15:45:00,16.42,16.43,16.38,16.41,19279.0,16.42,16.43,16.38,16.41,19279.0
2022-10-14 15:50:00,16.41,16.44,16.38,16.38,32444.0,16.41,16.44,16.38,16.38,32444.0
2022-10-14 15:55:00,16.38,16.43,16.31,16.43,138656.0,16.38,16.43,16.31,16.43,138656.0
2022-10-17 09:30:00,16.87,17.09,16.75,16.9,33462.0,16.87,17.09,16.75,16.9,33462.0
2022-10-17 09:35:00,16.92,16.97,16.84,16.89,19436.0,16.92,16.97,16.84,16.89,19436.0
2022-10-17 09:40:00,16.88,17.06,16.87,17.04,36137.0,16.88,17.06,16.87,17.04,36137.0
2022-10-17 09:45:00,17.02,17.1,16.9,16.92,24691.0,17.02,17.1,16.9,16.92,24691.0
2022-10-17 09:50:00,16.92,17.09,16.92,17.07,8851.0,16.92,17.09,16.92,17.07,8851.0
2022-10-17 09:55:00,17.05,17.1,16.99,17.02,12519.0,17.05,17.1,16.99,17.02,12519.0
2022-10-17 10:00:00,17.02,17.09,17.0,17.09,17782.0,17.02,17.09,17.0,17.09,17782.0
2022-10-17 10:05:00,17.06,17.14,17.0,17.01,14102.0,17.06,17.14,17.0,17.01,14102.0
2022-10-17 10:10:00,17.03,17.09,16.99,17.09,7089.0,17.03,17.09,16.99,17.09,7089.0
2022-10-17 10:15:00,17.07,17.08,16.93,17.0,11292.0,17.07,17.08,16.93,17.0,11292.0
2022-10-17 10:20:00,16.97,17.02,16.94,16.98,8758.0,16.97,17.02,16.94,16.98,8758.0
2022-10-17 10:25:00,16.98,17.05,16.98,17.02,9891.0,16.98,17.05,16.98,17.02,9891.0
2022-10-17 10:30:00,17.02,17.05,16.98,17.01,7897.0,17.02,17.05,16.98,17.01,7897.0
2022-10-17 10:35:00,17.01,17.06,16.99,17.0,9025.0,17.01,17.06,16.99,17.0,9025.0
2022-10-17 10:40:00,17.0,17.05,16.97,16.99,6440.0,17.0,17.05,16.97,16.99,6440.0
2022-10-17 10:45:00,16.99,17.03,16.97,16.98,12657.0,16.99,17.03,16.97,16.98,12657.0
2022-10-17 10:50:00,16.96,16.96,16.84,16.87,9461.0,16.96,16.96,16.84,16.87,9461.0
2022-10-17 10:55:00,16.86,16.87,16.77,16.84,11911.0,16.86,16.87,16.77,16.84,11911.0
2022-10-17 11:00:00,16.85,16.88,16.84,16.86,4328.0,16.85,16.88,16.84,16.86,4328.0
2022-10-17 11:05:00,16.86,16.87,16.79,16.79,6247.0,16.86,16.87,16.79,16.79,6247.0
2022-10-17 11:10:00,16.79,16.9,16.79,16.89,5600.0,16.79,16.9,16.79,16.89,5600.0
2022-10-17 11:15:00,16.88,16.9,16.84,16.85,5897.0,16.88,16.9,16.84,16.85,5897.0
2022-10-17 11:20:00,16.86,16.91,16.85,16.91,5132.0,16.86,16.91,16.85,16.91,5132.0
2022-10-17 11:25:00,16.9,17.01,16.9,17.0,5664.0,16.9,17.01,16.9,17.0,5664.0
2022-10-17 11:30:00,17.01,17.05,17.0,17.04,6681.0,17.01,17.05,17.0,17.04,6681.0
2022-10-17 11:35:00,17.04,17.08,17.03,17.08,3344.0,17.04,17.08,17.03,17.08,3344.0
2022-10-17 11:40:00,17.09,17.13,17.06,17.12,6040.0,17.09,17.13,17.06,17.12,6040.0
2022-10-17 11:45:00,17.12,17.14,17.11,17.12,4166.0,17.12,17.14,17.11,17.12,4166.0
2022-10-17 11:50:00,17.13,17.14,17.08,17.13,7893.0,17.13,17.14,17.08,17.13,7893.0
2022-10-17 11:55:00,17.13,17.13,17.07,17.08,8598.0,17.13,17.13,17.07,17.08,8598.0
2022-10-17 12:00:00,17.1,17.12,17.08,17.12,8208.0,17.1,17.12,17.08,17.12,8208.0
2022-10-17 12:05:00,17.13,17.14,17.1,17.13,5352.0,17.13,17.14,17.1,17.13,5352.0
2022-10-17 12:10:00,17.14,17.14,17.05,17.09,6265.0,17.14,17.14,17.05,17.09,6265.0
2022-10-17 12:15:00,17.1,17.13,17.08,17.08,4728.0,17.1,17.13,17.08,17.08,4728.0
2022-10-17 12:20:00,17.08,17.11,17.05,17.11,4202.0,17.08,17.11,17.05,17.11,4202.0
2022-10-17 12:25:00,17.1,17.15,17.1,17.13,2579.0,17.1,17.15,17.1,17.13,2579.0
2022-10-17 12:30:00,17.13,17.19,17.12,17.17,6514.0,17.13,17.19,17.12,17.17,6514.0
2022-10-17 12:35:00,17.18,17.22,17.18,17.21,8171.0,17.18,17.22,17.18,17.21,8171.0
2022-10-17 12:40:00,17.21,17.23,17.15,17.15,5702.0,17.21,17.23,17.15,17.15,5702.0
2022-10-17 12:45:00,17.17,17.21,17.12,17.19,6597.0,17.17,17.21,17.12,17.19,6597.0
2022-10-17 12:50:00,17.19,17.2,17.15,17.16,2923.0,17.19,17.2,17.15,17.16,2923.0
2022-10-17 12:55:00,17.16,17.16,17.11,17.12,5174.0,17.16,17.16,17.11,17.12,5174.0
2022-10-17 13:00:00,17.11,17.11,17.07,17.08,7130.0,17.11,17.11,17.07,17.08,7130.0
2022-10-17 13:05:00,17.11,17.13,17.1,17.12,3037.0,17.11,17.13,17.1,17.12,3037.0
2022-10-17 13:10:00,17.12,17.14,17.11,17.13,3315.0,17.12,17.14,17.11,17.13,3315.0
2022-10-17 13:15:00,17.14,17.16,17.08,17.08,6124.0,17.14,17.16,17.08,17.08,6124.0
2022-10-17 13:20:00,17.08,17.1,17.06,17.08,4848.0,17.08,17.1,17.06,17.08,4848.0
2022-10-17 13:25:00,17.07,17.08,17.0,17.0,7635.0,17.07,17.08,17.0,17.0,7635.0
2022-10-17 13:30:00,17.01,17.05,17.0,17.03,6167.0,17.01,17.05,17.0,17.03,6167.0
2022-10-17 13:35:00,17.04,17.07,16.97,17.05,6960.0,17.04,17.07,16.97,17.05,6960.0
2022-10-17 13:40:00,17.06,17.1,17.05,17.08,3753.0,17.06,17.1,17.05,17.08,3753.0
2022-10-17 13:45:00,17.1,17.15,17.09,17.15,7366.0,17.1,17.15,17.09,17.15,7366.0
2022-10-17 13:50:00,17.14,17.16,17.12,17.15,8441.0,17.14,17.16,17.12,17.15,8441.0
2022-10-17 13:55:00,17.15,17.16,17.13,17.15,6104.0,17.15,17.16,17.13,17.15,6104.0
2022-10-17 14:00:00,17.15,17.16,17.08,17.1,9241.0,17.15,17.16,17.08,17.1,9241.0
2022-10-17 14:05:00,17.1,17.11,17.07,17.07,3644.0,17.1,17.11,17.07,17.07,3644.0
2022-10-17 14:10:00,17.07,17.1,17.05,17.05,6269.0,17.07,17.1,17.05,17.05,6269.0
2022-10-17 14:15:00,17.04,17.08,17.02,17.07,7275.0,17.04,17.08,17.02,17.07,7275.0
2022-10-17 14:20:00,17.08,17.08,17.05,17.07,4394.0,17.08,17.08,17.05,17.07,4394.0
2022-10-17 14:25:00,17.07,17.07,17.01,17.03,3697.0,17.07,17.07,17.01,17.03,3697.0
2022-10-17 14:30:00,17.03,17.04,16.95,16.95,7194.0,17.03,17.04,16.95,16.95,7194.0
2022-10-17 14:35:00,16.97,17.01,16.97,17.01,4252.0,16.97,17.01,16.97,17.01,4252.0
2022-10-17 14:40:00,17.02,17.06,17.02,17.05,3153.0,17.02,17.06,17.02,17.05,3153.0
2022-10-17 14:45:00,17.05,17.07,17.05,17.05,3467.0,17.05,17.07,17.05,17.05,3467.0
2022-10-17 14:50:00,17.05,17.06,17.03,17.04,6185.0,17.05,17.06,17.03,17.04,6185.0
2022-10-17 14:55:00,17.04,17.09,17.04,17.07,6921.0,17.04,17.09,17.04,17.07,6921.0
2022-10-17 15:00:00,17.06,17.07,16.97,16.99,8375.0,17.06,17.07,16.97,16.99,8375.0
2022-10-17 15:05:00,16.99,16.99,16.93,16.94,3344.0,16.99,16.99,16.93,16.94,3344.0
2022-10-17 15:10:00,16.94,16.96,16.93,16.95,4888.0,16.94,16.96,16.93,16.95,4888.0
2022-10-17 15:15:00,16.96,16.97,16.95,16.96,7470.0,16.96,16.97,16.95,16.96,7470.0
2022-10-17 15:20:00,16.97,17.02,16.96,17.01,4979.0,16.97,17.02,16.96,17.01,4979.0
2022-10-17 15:25:00,17.01,17.01,16.97,16.99,6193.0,17.01,17.01,16.97,16.99,6193.0
2022-10-17 15:30:00,16.99,17.0,16.97,17.0,5695.0,16.99,17.0,16.97,17.0,5695.0
2022-10-17 15:35:00,17.0,17.01,16.98,17.01,9100.0,17.0,17.01,16.98,17.01,9100.0
2022-10-17 15:40:00,17.01,17.05,17.0,17.05,15044.0,17.01,17.05,17.0,17.05,15044.0
2022-10-17 15:45:00,17.05,17.11,17.04,17.09,31387.0,17.05,17.11,17.04,17.09,31387.0
2022-10-17 15:50:00,17.09,17.1,17.05,17.09,30820.0,17.09,17.1,17.05,17.09,30820.0
2022-10-17 15:55:00,17.1,17.1,17.0,17.06,96423.0,17.1,17.1,17.0,17.06,96423.0
2022-10-18 09:30:00,17.49,17.75,17.43,17.43,31918.0,17.49,17.75,17.43,17.43,31918.0
2022-10-18 09:35:00,17.45,17.57,17.45,17.48,9250.0,17.45,17.57,17.45,17.48,9250.0
2022-10-18 09:40:00,17.49,17.51,17.37,17.41,16577.0,17.49,17.51,17.37,17.41,16577.0
2022-10-18 09:45:00,17.37,17.38,17.28,17.28,5134.0,17.37,17.38,17.28,17.28,5134.0
2022-10-18 09:50:00,17.27,17.4,17.27,17.37,7672.0,17.27,17.4,17.27,17.37,7672.0
2022-10-18 09:55:00,17.34,17.37,17.27,17.33,3532.0,17.34,17.37,17.27,17.33,3532.0
2022-10-18 10:00:00,17.32,17.4,17.29,17.29,11813.0,17.32,17.4,17.29,17.29,11813.0
2022-10-18 10:05:00,17.33,17.33,17.15,17.26,6854.0,17.33,17.33,17.15,17.26,6854.0
2022-10-18 10:10:00,17.21,17.26,17.2,17.26,1010.0,17.21,17.26,17.2,17.26,1010.0
2022-10-18 10:15:00,17.28,17.28,17.17,17.19,3504.0,17.28,17.28,17.17,17.19,3504.0
2022-10-18 10:20:00,17.19,17.19,17.08,17.11,4728.0,17.19,17.19,17.08,17.11,4728.0
2022-10-18 10:25:00,17.1,17.1,16.96,16.96,4425.0,17.1,17.1,16.96,16.96,4425.0
2022-10-18 10:30:00,16.98,16.98,16.93,16.96,6313.0,16.98,16.98,16.93,16.96,6313.0
2022-10-18 10:35:00,16.97,16.99,16.91,16.96,12535.0,16.97,16.99,16.91,16.96,12535.0
2022-10-18 10:40:00,16.95,17.02,16.95,17.01,9915.0,16.95,17.02,16.95,17.01,9915.0
2022-10-18 10:45:00,17.01,17.04,16.98,17.01,10666.0,17.01,17.04,16.98,17.01,10666.0
2022-10-18 10:50:00,17.0,17.0,16.95,16.97,6402.0,17.0,17.0,16.95,16.97,6402.0
2022-10-18 10:55:00,16.98,16.98,16.91,16.97,8832.0,16.98,16.98,16.91,16.97,8832.0
2022-10-18 11:00:00,16.97,17.03,16.96,17.03,7685.0,16.97,17.03,16.96,17.03,7685.0
2022-10-18 11:05:00,17.01,17.06,16.98,17.01,3800.0,17.01,17.06,16.98,17.01,3800.0
2022-10-18 11:10:00,17.01,17.02,16.89,16.93,5016.0,17.01,17.02,16.89,16.93,5016.0
2022-10-18 11:15:00,16.93,16.98,16.93,16.98,7830.0,16.93,16.98,16.93,16.98,7830.0
2022-10-18 11:20:00,16.98,16.99,16.93,16.93,7049.0,16.98,16.99,16.93,16.93,7049.0
2022-10-18 11:25:00,16.93,16.94,16.9,16.93,3391.0,16.93,16.94,16.9,16.93,3391.0
2022-10-18 11:30:00,16.92,16.95,16.91,16.92,7941.0,16.92,16.95,16.91,16.92,7941.0
2022-10-18 11:35:00,16.92,16.94,16.86,16.91,5217.0,16.92,16.94,16.86,16.91,5217.0
2022-10-18 11:40:00,16.93,16.93,16.89,16.92,1789.0,16.93,16.93,16.89,16.92,1789.0
2022-10-18 11:45:00,16.94,17.02,16.94,17.02,4925.0,16.94,17.02,16.94,17.02,4925.0
2022-10-18 11:50:00,17.02,17.1,17.02,17.08,4299.0,17.02,17.1,17.02,17.08,4299.0
2022-10-18 11:55:00,17.07,17.07,17.02,17.05,7035.0,17.07,17.07,17.02,17.05,7035.0
2022-10-18 12:00:00,17.03,17.06,17.02,17.02,2722.0,17.03,17.06,17.02,17.02,2722.0
2022-10-18 12:05:00,17.05,17.05,17.0,17.03,6546.0,17.05,17.05,17.0,17.03,6546.0
2022-10-18 12:10:00,17.03,17.06,17.03,17.05,3400.0,17.03,17.06,17.03,17.05,3400.0
2022-10-18 12:15:00,17.06,17.09,17.04,17.04,4445.0,17.06,17.09,17.04,17.04,4445.0
2022-10-18 12:20:00,17.04,17.05,16.98,16.98,1937.0,17.04,17.05,16.98,16.98,1937.0
2022-10-18 12:25:00,16.96,16.98,16.93,16.98,5697.0,16.96,16.98,16.93,16.98,5697.0
2022-10-18 12:30:00,16.98,16.99,16.96,16.99,3941.0,16.98,16.99,16.96,16.99,3941.0
2022-10-18 12:35:00,16.99,17.03,16.99,17.01,2786.0,16.99,17.03,16.99,17.01,2786.0
2022-10-18 12:40:00,17.03,17.04,17.0,17.0,2700.0,17.03,17.04,17.0,17.0,2700.0
2022-10-18 12:45:00,16.99,17.0,16.96,16.98,2800.0,16.99,17.0,16.96,16.98,2800.0
2022-10-18 12:50:00,16.99,17.02,16.98,17.02,4476.0,16.99,17.02,16.98,17.02,4476.0
2022-10-18 12:55:00,17.01,17.01,16.99,17.0,2859.0,17.01,17.01,16.99,17.0,2859.0
2022-10-18 13:00:00,16.99,16.99,16.96,16.96,3638.0,16.99,16.99,16.96,16.96,3638.0
2022-10-18 13:05:00,16.96,16.99,16.94,16.98,10599.0,16.96,16.99,16.94,16.98,10599.0
2022-10-18 13:10:00,16.99,17.04,16.97,17.04,4292.0,16.99,17.04,16.97,17.04,4292.0
2022-10-18 13:15:00,17.02,17.02,17.01,17.02,1645.0,17.02,17.02,17.01,17.02,1645.0
2022-10-18 13:20:00,17.03,17.04,17.0,17.03,5981.0,17.03,17.04,17.0,17.03,5981.0
2022-10-18 13:25:00,17.03,17.1,17.03,17.1,3861.0,17.03,17.1,17.03,17.1,3861.0
2022-10-18 13:30:00,17.11,17.15,17.1,17.14,5481.0,17.11,17.15,17.1,17.14,5481.0
2022-10-18 13:35:00,17.13,17.13,17.12,17.13,5291.0,17.13,17.13,17.12,17.13,5291.0
2022-10-18 13:40:00,17.14,17.14,17.11,17.11,1741.0,17.14,17.14,17.11,17.11,1741.0
2022-10-18 13:45:00,17.11,17.17,17.1,17.17,6678.0,17.11,17.17,17.1,17.17,6678.0
2022-10-18 13:50:00,17.19,17.19,17.14,17.17,3000.0,17.19,17.19,17.14,17.17,3000.0
2022-10-18 13:55:00,17.18,17.2,17.15,17.2,8400.0,17.18,17.2,17.15,17.2,8400.0
2022-10-18 14:00:00,17.2,17.2,17.15,17.16,9006.0,17.2,17.2,17.15,17.16,9006.0
2022-10-18 14:05:00,17.15,17.2,17.14,17.2,4232.0,17.15,17.2,17.14,17.2,4232.0
2022-10-18 14:10:00,17.21,17.21,17.17,17.17,4477.0,17.21,17.21,17.17,17.17,4477.0
2022-10-18 14:15:00,17.17,17.21,17.14,17.2,8966.0,17.17,17.21,17.14,17.2,8966.0
2022-10-18 14:20:00,17.2,17.23,17.2,17.23,7253.0,17.2,17.23,17.2,17.23,7253.0
2022-10-18 14:25:00,17.24,17.27,17.22,17.27,5236.0,17.24,17.27,17.22,17.27,5236.0
2022-10-18 14:30:00,17.27,17.27,17.19,17.2,8005.0,17.27,17.27,17.19,17.2,8005.0
2022-10-18 14:35:00,17.21,17.22,17.13,17.14,5362.0,17.21,17.22,17.13,17.14,5362.0
2022-10-18 14:40:00,17.14,17.14,17.08,17.08,7474.0,17.14,17.14,17.08,17.08,7474.0
2022-10-18 14:45:00,17.05,17.08,17.02,17.05,7973.0,17.05,17.08,17.02,17.05,7973.0
2022-10-18 14:50:00,17.05,17.08,17.04,17.07,7310.0,17.05,17.08,17.04,17.07,7310.0
2022-10-18 14:55:00,17.07,17.09,17.04,17.04,14399.0,17.07,17.09,17.04,17.04,14399.0
2022-10-18 15:00:00,17.05,17.05,17.0,17.01,13316.0,17.05,17.05,17.0,17.01,13316.0
2022-10-18 15:05:00,17.0,17.04,17.0,17.03,6684.0,17.0,17.04,17.0,17.03,6684.0
2022-10-18 15:10:00,17.03,17.03,16.99,17.01,9815.0,17.03,17.03,16.99,17.01,9815.0
2022-10-18 15:15:00,17.0,17.02,16.98,17.02,13134.0,17.0,17.02,16.98,17.02,13134.0
2022-10-18 15:20:00,17.02,17.04,17.0,17.04,5679.0,17.02,17.04,17.0,17.04,5679.0
2022-10-18 15:25:00,17.04,17.04,17.01,17.02,10335.0,17.04,17.04,17.01,17.02,10335.0
2022-10-18 15:30:00,17.01,17.08,17.0,17.08,10576.0,17.01,17.08,17.0,17.08,10576.0
2022-10-18 15:35:00,17.07,17.09,17.05,17.07,17563.0,17.07,17.09,17.05,17.07,17563.0
2022-10-18 15:40:00,17.07,17.09,17.06,17.07,8863.0,17.07,17.09,17.06,17.07,8863.0
2022-10-18 15:45:00,17.07,17.12,17.06,17.11,18682.0,17.07,17.12,17.06,17.11,18682.0
2022-10-18 15:50:00,17.12,17.16,17.03,17.07,35741.0,17.12,17.16,17.03,17.07,35741.0
2022-10-18 15:55:00,17.07,17.08,17.0,17.07,92659.0,17.07,17.08,17.0,17.07,92659.0
2022-10-19 09:30:00,17.05,17.15,16.89,17.15,15772.0,17.05,17.15,16.89,17.15,15772.0
2022-10-19 09:35:00,17.13,17.27,17.11,17.14,7627.0,17.13,17.27,17.11,17.14,7627.0
2022-10-19 09:40:00,17.16,17.18,16.94,16.95,6154.0,17.16,17.18,16.94,16.95,6154.0
2022-10-19 09:45:00,16.95,17.01,16.87,16.88,7154.0,16.95,17.01,16.87,16.88,7154.0
2022-10-19 09:50:00,16.89,17.09,16.85,17.01,16976.0,16.89,17.09,16.85,17.01,16976.0
2022-10-19 09:55:00,16.98,16.98,16.84,16.9,9801.0,16.98,16.98,16.84,16.9,9801.0
2022-10-19 10:00:00,16.89,16.98,16.87,16.97,38303.0,16.89,16.98,16.87,16.97,38303.0
2022-10-19 10:05:00,16.98,17.01,16.88,16.88,23795.0,16.98,17.01,16.88,16.88,23795.0
2022-10-19 10:10:00,16.89,16.89,16.72,16.79,40798.0,16.89,16.89,16.72,16.79,40798.0
2022-10-19 10:15:00,16.8,16.85,16.77,16.79,7540.0,16.8,16.85,16.77,16.79,7540.0
2022-10-19 10:20:00,16.81,16.9,16.8,16.88,14944.0,16.81,16.9,16.8,16.88,14944.0
2022-10-19 10:25:00,16.87,16.87,16.8,16.85,8796.0,16.87,16.87,16.8,16.85,8796.0
2022-10-19 10:30:00,16.85,16.89,16.79,16.79,5766.0,16.85,16.89,16.79,16.79,5766.0
2022-10-19 10:35:00,16.8,16.87,16.74,16.87,10028.0,16.8,16.87,16.74,16.87,10028.0
2022-10-19 10:40:00,16.88,16.88,16.8,16.8,3600.0,16.88,16.88,16.8,16.8,3600.0
2022-10-19 10:45:00,16.82,16.91,16.8,16.85,15371.0,16.82,16.91,16.8,16.85,15371.0
2022-10-19 10:50:00,16.85,16.86,16.8,16.8,7952.0,16.85,16.86,16.8,16.8,7952.0
2022-10-19 10:55:00,16.81,16.81,16.74,16.74,12065.0,16.81,16.81,16.74,16.74,12065.0
2022-10-19 11:00:00,16.73,16.85,16.73,16.85,6550.0,16.73,16.85,16.73,16.85,6550.0
2022-10-19 11:05:00,16.85,16.91,16.82,16.82,5851.0,16.85,16.91,16.82,16.82,5851.0
2022-10-19 11:10:00,16.82,16.87,16.81,16.83,14250.0,16.82,16.87,16.81,16.83,14250.0
2022-10-19 11:15:00,16.83,16.86,16.8,16.85,8527.0,16.83,16.86,16.8,16.85,8527.0
2022-10-19 11:20:00,16.85,16.88,16.8,16.8,6226.0,16.85,16.88,16.8,16.8,6226.0
2022-10-19 11:25:00,16.78,16.79,16.74,16.78,16510.0,16.78,16.79,16.74,16.78,16510.0
2022-10-19 11:30:00,16.79,16.84,16.79,16.83,6481.0,16.79,16.84,16.79,16.83,6481.0
2022-10-19 11:35:00,16.82,16.82,16.75,16.82,3031.0,16.82,16.82,16.75,16.82,3031.0
2022-10-19 11:40:00,16.82,16.83,16.78,16.78,4000.0,16.82,16.83,16.78,16.78,4000.0
2022-10-19 11:45:00,16.78,16.9,16.78,16.85,16017.0,16.78,16.9,16.78,16.85,16017.0
2022-10-19 11:50:00,16.85,16.86,16.82,16.84,4409.0,16.85,16.86,16.82,16.84,4409.0
2022-10-19 11:55:00,16.84,16.85,16.76,16.77,3538.0,16.84,16.85,16.76,16.77,3538.0
2022-10-19 12:00:00,16.78,16.78,16.72,16.77,9902.0,16.78,16.78,16.72,16.77,9902.0
2022-10-19 12:05:00,16.75,16.79,16.75,16.77,7752.0,16.75,16.79,16.75,16.77,7752.0
2022-10-19 12:10:00,16.76,16.78,16.72,16.75,5015.0,16.76,16.78,16.72,16.75,5015.0
2022-10-19 12:15:00,16.72,16.73,16.69,16.73,19615.0,16.72,16.73,16.69,16.73,19615.0
2022-10-19 12:20:00,16.74,16.75,16.66,16.68,3394.0,16.74,16.75,16.66,16.68,3394.0
2022-10-19 12:25:00,16.67,16.67,16.62,16.63,4555.0,16.67,16.67,16.62,16.63,4555.0
2022-10-19 12:30:00,16.62,16.63,16.58,16.62,6632.0,16.62,16.63,16.58,16.62,6632.0
2022-10-19 12:35:00,16.63,16.64,16.55,16.55,6021.0,16.63,16.64,16.55,16.55,6021.0
2022-10-19 12:40:00,16.54,16.54,16.47,16.48,6105.0,16.54,16.54,16.47,16.48,6105.0
2022-10-19 12:45:00,16.48,16.49,16.42,16.45,2850.0,16.48,16.49,16.42,16.45,2850.0
2022-10-19 12:50:00,16.45,16.52,16.43,16.52,3604.0,16.45,16.52,16.43,16.52,3604.0
2022-10-19 12:55:00,16.54,16.54,16.5,16.5,5371.0,16.54,16.54,16.5,16.5,5371.0
2022-10-19 13:00:00,16.49,16.49,16.4,16.41,9548.0,16.49,16.49,16.4,16.41,9548.0
2022-10-19 13:05:00,16.41,16.41,16.36,16.39,5000.0,16.41,16.41,16.36,16.39,5000.0
2022-10-19 13:10:00,16.4,16.43,16.4,16.42,1550.0,16.4,16.43,16.4,16.42,1550.0
2022-10-19 13:15:00,16.43,16.44,16.4,16.41,3359.0,16.43,16.44,16.4,16.41,3359.0
2022-10-19 13:20:00,16.43,16.45,16.43,16.44,8712.0,16.43,16.45,16.43,16.44,8712.0
2022-10-19 13:25:00,16.45,16.5,16.41,16.41,6201.0,16.45,16.5,16.41,16.41,6201.0
2022-10-19 13:30:00,16.41,16.47,16.41,16.46,2896.0,16.41,16.47,16.41,16.46,2896.0
2022-10-19 13:35:00,16.46,16.47,16.38,16.38,7139.0,16.46,16.47,16.38,16.38,7139.0
2022-10-19 13:40:00,16.38,16.41,16.38,16.39,2874.0,16.38,16.41,16.38,16.39,2874.0
2022-10-19 13:45:00,16.38,16.38,16.33,16.34,3424.0,16.38,16.38,16.33,16.34,3424.0
2022-10-19 13:50:00,16.35,16.36,16.33,16.36,2820.0,16.35,16.36,16.33,16.36,2820.0
2022-10-19 13:55:00,16.37,16.37,16.32,16.34,4060.0,16.37,16.37,16.32,16.34,4060.0
2022-10-19 14:00:00,16.35,16.43,16.35,16.43,6240.0,16.35,16.43,16.35,16.43,6240.0
2022-10-19 14:05:00,16.44,16.5,16.43,16.5,9039.0,16.44,16.5,16.43,16.5,9039.0
2022-10-19 14:10:00,16.49,16.5,16.47,16.5,3441.0,16.49,16.5,16.47,16.5,3441.0
2022-10-19 14:15:00,16.51,16.53,16.49,16.53,5641.0,16.51,16.53,16.49,16.53,5641.0
2022-10-19 14:20:00,16.52,16.52,16.5,16.51,3400.0,16.52,16.52,16.5,16.51,3400.0
2022-10-19 14:25:00,16.51,16.53,16.51,16.53,5833.0,16.51,16.53,16.51,16.53,5833.0
2022-10-19 14:30:00,16.53,16.55,16.5,16.54,7499.0,16.53,16.55,16.5,16.54,7499.0
2022-10-19 14:35:00,16.54,16.54,16.52,16.53,1300.0,16.54,16.54,16.52,16.53,1300.0
2022-10-19 14:40:00,16.53,16.53,16.49,16.49,2861.0,16.53,16.53,16.49,16.49,2861.0
2022-10-19 14:45:00,16.51,16.51,16.47,16.49,4800.0,16.51,16.51,16.47,16.49,4800.0
2022-10-19 14:50:00,16.5,16.5,16.48,16.48,2590.0,16.5,16.5,16.48,16.48,2590.0
2022-10-19 14:55:00,16.48,16.48,16.43,16.48,6375.0,16.48,16.48,16.43,16.48,6375.0
2022-10-19 15:00:00,16.47,16.54,16.46,16.51,4587.0,16.47,16.54,16.46,16.51,4587.0
2022-10-19 15:05:00,16.51,16.56,16.51,16.56,3785.0,16.51,16.56,16.51,16.56,3785.0
2022-10-19 15:10:00,16.57,16.59,16.56,16.58,4683.0,16.57,16.59,16.56,16.58,4683.0
2022-10-19 15:15:00,16.57,16.6,16.57,16.59,3000.0,16.57,16.6,16.57,16.59,3000.0
2022-10-19 15:20:00,16.58,16.58,16.53,16.54,1875.0,16.58,16.58,16.53,16.54,1875.0
2022-10-19 15:25:00,16.54,16.55,16.53,16.54,5205.0,16.54,16.55,16.53,16.54,5205.0
2022-10-19 15:30:00,16.54,16.57,16.53,16.55,5472.0,16.54,16.57,16.53,16.55,5472.0
2022-10-19 15:35:00,16.55,16.59,16.54,16.58,6023.0,16.55,16.59,16.54,16.58,6023.0
2022-10-19 15:40:00,16.59,16.61,16.58,16.61,10497.0,16.59,16.61,16.58,16.61,10497.0
2022-10-19 15:45:00,16.61,16.63,16.59,16.62,7640.0,16.61,16.63,16.59,16.62,7640.0
2022-10-19 15:50:00,16.62,16.66,16.6,16.66,24126.0,16.62,16.66,16.6,16.66,24126.0
2022-10-19 15:55:00,16.66,16.68,16.63,16.67,55465.0,16.66,16.68,16.63,16.67,55465.0
2022-10-20 09:30:00,16.72,16.87,16.53,16.87,12296.0,16.72,16.87,16.53,16.87,12296.0
2022-10-20 09:35:00,16.87,16.87,16.73,16.77,6168.0,16.87,16.87,16.73,16.77,6168.0
2022-10-20 09:40:00,16.76,16.91,16.75,16.85,3143.0,16.76,16.91,16.75,16.85,3143.0
2022-10-20 09:45:00,16.84,16.84,16.71,16.74,4627.0,16.84,16.84,16.71,16.74,4627.0
2022-10-20 09:50:00,16.73,17.03,16.73,16.95,13132.0,16.73,17.03,16.73,16.95,13132.0
2022-10-20 09:55:00,16.94,16.95,16.82,16.82,31225.0,16.94,16.95,16.82,16.82,31225.0
2022-10-20 10:00:00,16.79,16.97,16.79,16.95,11178.0,16.79,16.97,16.79,16.95,11178.0
2022-10-20 10:05:00,17.0,17.28,17.0,17.28,15564.0,17.0,17.28,17.0,17.28,15564.0
2022-10-20 10:10:00,17.27,17.34,17.14,17.14,8932.0,17.27,17.34,17.14,17.14,8932.0
2022-10-20 10:15:00,17.15,17.22,17.14,17.21,8018.0,17.15,17.22,17.14,17.21,8018.0
2022-10-20 10:20:00,17.24,17.3,17.17,17.17,9829.0,17.24,17.3,17.17,17.17,9829.0
2022-10-20 10:25:00,17.22,17.22,17.14,17.16,5624.0,17.22,17.22,17.14,17.16,5624.0
2022-10-20 10:30:00,17.18,17.22,17.07,17.07,10476.0,17.18,17.22,17.07,17.07,10476.0
2022-10-20 10:35:00,17.05,17.06,16.99,17.01,3306.0,17.05,17.06,16.99,17.01,3306.0
2022-10-20 10:40:00,17.02,17.03,16.97,16.98,6800.0,17.02,17.03,16.97,16.98,6800.0
2022-10-20 10:45:00,16.99,17.09,16.96,17.09,6938.0,16.99,17.09,16.96,17.09,6938.0
2022-10-20 10:50:00,17.07,17.1,17.02,17.02,4114.0,17.07,17.1,17.02,17.02,4114.0
2022-10-20 10:55:00,17.02,17.07,17.02,17.07,2450.0,17.02,17.07,17.02,17.07,2450.0
2022-10-20 11:00:00,17.07,17.13,17.04,17.06,5068.0,17.07,17.13,17.04,17.06,5068.0
2022-10-20 11:05:00,17.04,17.06,17.01,17.04,2317.0,17.04,17.06,17.01,17.04,2317.0
2022-10-20 11:10:00,17.05,17.12,17.05,17.12,2802.0,17.05,17.12,17.05,17.12,2802.0
2022-10-20 11:15:00,17.14,17.14,17.05,17.07,8885.0,17.14,17.14,17.05,17.07,8885.0
2022-10-20 11:20:00,17.09,17.11,17.06,17.08,2788.0,17.09,17.11,17.06,17.08,2788.0
2022-10-20 11:25:00,17.1,17.1,17.03,17.05,4615.0,17.1,17.1,17.03,17.05,4615.0
2022-10-20 11:30:00,17.05,17.11,17.04,17.07,5010.0,17.05,17.11,17.04,17.07,5010.0
2022-10-20 11:35:00,17.06,17.14,17.05,17.11,2816.0,17.06,17.14,17.05,17.11,2816.0
2022-10-20 11:40:00,17.11,17.16,17.1,17.12,5214.0,17.11,17.16,17.1,17.12,5214.0
2022-10-20 11:45:00,17.14,17.15,17.1,17.15,5276.0,17.14,17.15,17.1,17.15,5276.0
2022-10-20 11:50:00,17.16,17.19,17.15,17.15,3274.0,17.16,17.19,17.15,17.15,3274.0
2022-10-20 11:55:00,17.14,17.14,17.01,17.02,4242.0,17.14,17.14,17.01,17.02,4242.0
2022-10-20 12:00:00,17.03,17.03,16.89,16.94,7666.0,17.03,17.03,16.89,16.94,7666.0
2022-10-20 12:05:00,16.94,16.96,16.83,16.83,3813.0,16.94,16.96,16.83,16.83,3813.0
2022-10-20 12:10:00,16.87,16.95,16.87,16.91,4250.0,16.87,16.95,16.87,16.91,4250.0
2022-10-20 12:15:00,16.91,16.93,16.88,16.91,10017.0,16.91,16.93,16.88,16.91,10017.0
2022-10-20 12:20:00,16.9,16.9,16.82,16.85,5300.0,16.9,16.9,16.82,16.85,5300.0
2022-10-20 12:25:00,16.83,16.86,16.81,16.82,4266.0,16.83,16.86,16.81,16.82,4266.0
2022-10-20 12:30:00,16.81,16.92,16.8,16.88,31558.0,16.81,16.92,16.8,16.88,31558.0
2022-10-20 12:35:00,16.86,16.86,16.8,16.81,34861.0,16.86,16.86,16.8,16.81,34861.0
2022-10-20 12:40:00,16.8,16.83,16.72,16.72,4639.0,16.8,16.83,16.72,16.72,4639.0
2022-10-20 12:45:00,16.7,16.71,16.58,16.63,13700.0,16.7,16.71,16.58,16.63,13700.0
2022-10-20 12:50:00,16.64,16.66,16.6,16.62,3781.0,16.64,16.66,16.6,16.62,3781.0
2022-10-20 12:55:00,16.63,16.68,16.62,16.68,2719.0,16.63,16.68,16.62,16.68,2719.0
2022-10-20 13:00:00,16.67,16.72,16.66,16.71,2691.0,16.67,16.72,16.66,16.71,2691.0
2022-10-20 13:05:00,16.71,16.71,16.56,16.6,4273.0,16.71,16.71,16.56,16.6,4273.0
2022-10-20 13:10:00,16.6,16.66,16.59,16.64,4001.0,16.6,16.66,16.59,16.64,4001.0
2022-10-20 13:15:00,16.62,16.66,16.61,16.66,3120.0,16.62,16.66,16.61,16.66,3120.0
2022-10-20 13:20:00,16.66,16.68,16.63,16.66,4049.0,16.66,16.68,16.63,16.66,4049.0
2022-10-20 13:25:00,16.66,16.72,16.66,16.69,2810.0,16.66,16.72,16.66,16.69,2810.0
2022-10-20 13:30:00,16.69,16.71,16.67,16.71,2430.0,16.69,16.71,16.67,16.71,2430.0
2022-10-20 13:35:00,16.72,16.72,16.7,16.7,3500.0,16.72,16.72,16.7,16.7,3500.0
2022-10-20 13:40:00,16.69,16.71,16.65,16.7,5490.0,16.69,16.71,16.65,16.7,5490.0
2022-10-20 13:45:00,16.69,16.71,16.64,16.64,3849.0,16.69,16.71,16.64,16.64,3849.0
2022-10-20 13:50:00,16.63,16.65,16.62,16.64,3694.0,16.63,16.65,16.62,16.64,3694.0
2022-10-20 13:55:00,16.64,16.65,16.63,16.64,1846.0,16.64,16.65,16.63,16.64,1846.0
2022-10-20 14:00:00,16.64,16.66,16.64,16.65,3332.0,16.64,16.66,16.64,16.65,3332.0
2022-10-20 14:05:00,16.66,16.66,16.62,16.62,4117.0,16.66,16.66,16.62,16.62,4117.0
2022-10-20 14:10:00,16.63,16.64,16.59,16.64,13108.0,16.63,16.64,16.59,16.64,13108.0
2022-10-20 14:15:00,16.64,16.68,16.64,16.64,4404.0,16.64,16.68,16.64,16.64,4404.0
2022-10-20 14:20:00,16.64,16.64,16.6,16.62,7714.0,16.64,16.64,16.6,16.62,7714.0
2022-10-20 14:25:00,16.62,16.64,16.59,16.6,4766.0,16.62,16.64,16.59,16.6,4766.0
2022-10-20 14:30:00,16.59,16.64,16.58,16.64,9621.0,16.59,16.64,16.58,16.64,9621.0
2022-10-20 14:35:00,16.65,16.67,16.65,16.65,2995.0,16.65,16.67,16.65,16.65,2995.0
2022-10-20 14:40:00,16.66,16.66,16.59,16.59,5601.0,16.66,16.66,16.59,16.59,5601.0
2022-10-20 14:45:00,16.59,16.6,16.57,16.6,7639.0,16.59,16.6,16.57,16.6,7639.0
2022-10-20 14:50:00,16.6,16.6,16.58,16.58,2420.0,16.6,16.6,16.58,16.58,2420.0
2022-10-20 14:55:00,16.59,16.66,16.57,16.63,17709.0,16.59,16.66,16.57,16.63,17709.0
2022-10-20 15:00:00,16.63,16.66,16.63,16.63,5539.0,16.63,16.66,16.63,16.63,5539.0
2022-10-20 15:05:00,16.64,16.72,16.64,16.7,4317.0,16.64,16.72,16.64,16.7,4317.0
2022-10-20 15:10:00,16.7,16.7,16.66,16.7,3879.0,16.7,16.7,16.66,16.7,3879.0
2022-10-20 15:15:00,16.68,16.7,16.65,16.67,4229.0,16.68,16.7,16.65,16.67,4229.0
2022-10-20 15:20:00,16.67,16.68,16.62,16.63,4018.0,16.67,16.68,16.62,16.63,4018.0
2022-10-20 15:25:00,16.63,16.63,16.57,16.58,10593.0,16.63,16.63,16.57,16.58,10593.0
2022-10-20 15:30:00,16.59,16.62,16.57,16.58,4594.0,16.59,16.62,16.57,16.58,4594.0
2022-10-20 15:35:00,16.58,16.65,16.56,16.58,15110.0,16.58,16.65,16.56,16.58,15110.0
2022-10-20 15:40:00,16.59,16.6,16.57,16.6,12687.0,16.59,16.6,16.57,16.6,12687.0
2022-10-20 15:45:00,16.6,16.62,16.58,16.6,11959.0,16.6,16.62,16.58,16.6,11959.0
2022-10-20 15:50:00,16.59,16.66,16.59,16.62,31805.0,16.59,16.66,16.59,16.62,31805.0
2022-10-20 15:55:00,16.61,16.61,16.52,16.52,68020.0,16.61,16.61,16.52,16.52,68020.0
2022-10-21 09:30:00,16.62,16.96,16.54,16.95,16980.0,16.62,16.96,16.54,16.95,16980.0
2022-10-21 09:35:00,16.95,16.96,16.48,16.51,17294.0,16.95,16.96,16.48,16.51,17294.0
2022-10-21 09:40:00,16.55,16.76,16.53,16.76,5728.0,16.55,16.76,16.53,16.76,5728.0
2022-10-21 09:45:00,16.73,17.03,16.73,16.93,6214.0,16.73,17.03,16.73,16.93,6214.0
2022-10-21 09:50:00,16.9,17.04,16.87,16.89,8456.0,16.9,17.04,16.87,16.89,8456.0
2022-10-21 09:55:00,16.9,16.98,16.9,16.95,1602.0,16.9,16.98,16.9,16.95,1602.0
2022-10-21 10:00:00,16.95,16.99,16.87,16.99,6494.0,16.95,16.99,16.87,16.99,6494.0
2022-10-21 10:05:00,16.99,17.1,16.99,17.04,4879.0,16.99,17.1,16.99,17.04,4879.0
2022-10-21 10:10:00,17.07,17.1,16.96,16.98,2796.0,17.07,17.1,16.96,16.98,2796.0
2022-10-21 10:15:00,17.02,17.06,16.96,16.96,4764.0,17.02,17.06,16.96,16.96,4764.0
2022-10-21 10:20:00,16.95,16.95,16.84,16.85,4434.0,16.95,16.95,16.84,16.85,4434.0
2022-10-21 10:25:00,16.83,16.83,16.74,16.74,1732.0,16.83,16.83,16.74,16.74,1732.0
2022-10-21 10:30:00,16.75,16.8,16.71,16.74,3464.0,16.75,16.8,16.71,16.74,3464.0
2022-10-21 10:35:00,16.7,16.72,16.65,16.66,5395.0,16.7,16.72,16.65,16.66,5395.0
2022-10-21 10:40:00,16.66,16.8,16.66,16.8,14541.0,16.66,16.8,16.66,16.8,14541.0
2022-10-21 10:45:00,16.8,16.84,16.8,16.8,2436.0,16.8,16.84,16.8,16.8,2436.0
2022-10-21 10:50:00,16.81,16.83,16.76,16.77,7413.0,16.81,16.83,16.76,16.77,7413.0
2022-10-21 10:55:00,16.77,16.77,16.63,16.71,31423.0,16.77,16.77,16.63,16.71,31423.0
2022-10-21 11:00:00,16.7,16.73,16.65,16.73,2698.0,16.7,16.73,16.65,16.73,2698.0
2022-10-21 11:05:00,16.73,16.75,16.71,16.75,9207.0,16.73,16.75,16.71,16.75,9207.0
2022-10-21 11:10:00,16.76,16.8,16.75,16.76,3015.0,16.76,16.8,16.75,16.76,3015.0
2022-10-21 11:15:00,16.75,16.78,16.74,16.75,1400.0,16.75,16.78,16.74,16.75,1400.0
2022-10-21 11:20:00,16.74,16.78,16.7,16.77,3266.0,16.74,16.78,16.7,16.77,3266.0
2022-10-21 11:25:00,16.76,16.81,16.75,16.8,2333.0,16.76,16.81,16.75,16.8,2333.0
2022-10-21 11:30:00,16.82,16.93,16.82,16.89,3000.0,16.82,16.93,16.82,16.89,3000.0
2022-10-21 11:35:00,16.89,16.9,16.81,16.82,7108.0,16.89,16.9,16.81,16.82,7108.0
2022-10-21 11:40:00,16.81,16.89,16.81,16.89,2300.0,16.81,16.89,16.81,16.89,2300.0
2022-10-21 11:45:00,16.9,16.9,16.85,16.88,2830.0,16.9,16.9,16.85,16.88,2830.0
2022-10-21 11:50:00,16.87,16.88,16.85,16.85,1279.0,16.87,16.88,16.85,16.85,1279.0
2022-10-21 11:55:00,16.87,16.87,16.83,16.84,1049.0,16.87,16.87,16.83,16.84,1049.0
2022-10-21 12:00:00,16.83,16.9,16.82,16.9,2622.0,16.83,16.9,16.82,16.9,2622.0
2022-10-21 12:05:00,16.88,16.89,16.85,16.89,1823.0,16.88,16.89,16.85,16.89,1823.0
2022-10-21 12:10:00,16.88,16.88,16.84,16.86,2327.0,16.88,16.88,16.84,16.86,2327.0
2022-10-21 12:15:00,16.85,16.85,16.78,16.78,4225.0,16.85,16.85,16.78,16.78,4225.0
2022-10-21 12:20:00,16.79,16.81,16.74,16.81,7046.0,16.79,16.81,16.74,16.81,7046.0
2022-10-21 12:25:00,16.81,16.81,16.79,16.81,332.0,16.81,16.81,16.79,16.81,332.0
2022-10-21 12:30:00,16.81,16.84,16.8,16.84,3391.0,16.81,16.84,16.8,16.84,3391.0
2022-10-21 12:35:00,16.85,16.88,16.83,16.83,3547.0,16.85,16.88,16.83,16.83,3547.0
2022-10-21 12:40:00,16.82,16.85,16.8,16.82,1000.0,16.82,16.85,16.8,16.82,1000.0
2022-10-21 12:45:00,16.85,16.88,16.85,16.88,2664.0,16.85,16.88,16.85,16.88,2664.0
2022-10-21 12:50:00,16.88,16.92,16.85,16.92,3693.0,16.88,16.92,16.85,16.92,3693.0
2022-10-21 12:55:00,16.91,16.94,16.84,16.85,3584.0,16.91,16.94,16.84,16.85,3584.0
2022-10-21 13:00:00,16.84,16.91,16.84,16.89,2159.0,16.84,16.91,16.84,16.89,2159.0
2022-10-21 13:05:00,16.89,16.91,16.88,16.91,2726.0,16.89,16.91,16.88,16.91,2726.0
2022-10-21 13:10:00,16.91,16.92,16.9,16.91,1797.0,16.91,16.92,16.9,16.91,1797.0
2022-10-21 13:15:00,16.9,16.91,16.86,16.91,3139.0,16.9,16.91,16.86,16.91,3139.0
2022-10-21 13:20:00,16.9,16.91,16.89,16.89,9212.0,16.9,16.91,16.89,16.89,9212.0
2022-10-21 13:25:00,16.89,16.91,16.89,16.9,2100.0,16.89,16.91,16.89,16.9,2100.0
2022-10-21 13:30:00,16.9,16.91,16.88,16.91,1772.0,16.9,16.91,16.88,16.91,1772.0
2022-10-21 13:35:00,16.91,16.91,16.89,16.89,2045.0,16.91,16.91,16.89,16.89,2045.0
2022-10-21 13:40:00,16.87,16.88,16.84,16.87,3000.0,16.87,16.88,16.84,16.87,3000.0
2022-10-21 13:45:00,16.85,16.9,16.85,16.9,2725.0,16.85,16.9,16.85,16.9,2725.0
2022-10-21 13:50:00,16.92,16.98,16.92,16.95,3502.0,16.92,16.98,16.92,16.95,3502.0
2022-10-21 13:55:00,16.93,16.93,16.9,16.93,2485.0,16.93,16.93,16.9,16.93,2485.0
2022-10-21 14:00:00,16.93,16.95,16.92,16.94,1730.0,16.93,16.95,16.92,16.94,1730.0
2022-10-21 14:05:00,16.94,16.95,16.93,16.95,3872.0,16.94,16.95,16.93,16.95,3872.0
2022-10-21 14:10:00,16.95,16.95,16.89,16.89,3396.0,16.95,16.95,16.89,16.89,3396.0
2022-10-21 14:15:00,16.89,16.9,16.85,16.87,2663.0,16.89,16.9,16.85,16.87,2663.0
2022-10-21 14:20:00,16.87,16.88,16.85,16.86,2317.0,16.87,16.88,16.85,16.86,2317.0
2022-10-21 14:25:00,16.85,16.87,16.83,16.87,3380.0,16.85,16.87,16.83,16.87,3380.0
2022-10-21 14:30:00,16.88,16.94,16.87,16.92,5188.0,16.88,16.94,16.87,16.92,5188.0
2022-10-21 14:35:00,16.92,16.94,16.84,16.85,20182.0,16.92,16.94,16.84,16.85,20182.0
2022-10-21 14:40:00,16.85,16.86,16.8,16.8,8333.0,16.85,16.86,16.8,16.8,8333.0
2022-10-21 14:45:00,16.8,16.81,16.77,16.8,6200.0,16.8,16.81,16.77,16.8,6200.0
2022-10-21 14:50:00,16.79,16.79,16.77,16.77,3026.0,16.79,16.79,16.77,16.77,3026.0
2022-10-21 14:55:00,16.79,16.82,16.77,16.8,5446.0,16.79,16.82,16.77,16.8,5446.0
2022-10-21 15:00:00,16.8,16.87,16.8,16.85,9154.0,16.8,16.87,16.8,16.85,9154.0
2022-10-21 15:05:00,16.85,16.88,16.84,16.88,9235.0,16.85,16.88,16.84,16.88,9235.0
2022-10-21 15:10:00,16.86,16.93,16.86,16.92,10500.0,16.86,16.93,16.86,16.92,10500.0
2022-10-21 15:15:00,16.91,16.95,16.9,16.94,7293.0,16.91,16.95,16.9,16.94,7293.0
2022-10-21 15:20:00,16.95,16.96,16.94,16.95,4446.0,16.95,16.96,16.94,16.95,4446.0
2022-10-21 15:25:00,16.95,16.98,16.95,16.98,6934.0,16.95,16.98,16.95,16.98,6934.0
2022-10-21 15:30:00,16.98,16.98,16.95,16.95,10936.0,16.98,16.98,16.95,16.95,10936.0
2022-10-21 15:35:00,16.95,16.97,16.94,16.94,8689.0,16.95,16.97,16.94,16.94,8689.0
2022-10-21 15:40:00,16.96,17.02,16.95,16.98,22504.0,16.96,17.02,16.95,16.98,22504.0
2022-10-21 15:45:00,16.98,17.04,16.97,17.04,17377.0,16.98,17.04,16.97,17.04,17377.0
2022-10-21 15:50:00,17.04,17.04,16.99,17.03,26255.0,17.04,17.04,16.99,17.03,26255.0
2022-10-21 15:55:00,17.02,17.03,16.94,16.94,87513.0,17.02,17.03,16.94,16.94,87513.0
2022-10-24 09:30:00,17.04,17.04,16.8,16.96,17748.0,17.04,17.04,16.8,16.96,17748.0
2022-10-24 09:35:00,16.96,17.15,16.9,17.14,12404.0,16.96,17.15,16.9,17.14,12404.0
2022-10-24 09:40:00,17.16,17.16,16.95,17.09,10024.0,17.16,17.16,16.95,17.09,10024.0
2022-10-24 09:45:00,17.1,17.28,17.09,17.09,20967.0,17.1,17.28,17.09,17.09,20967.0
2022-10-24 09:50:00,17.09,17.22,17.09,17.22,12801.0,17.09,17.22,17.09,17.22,12801.0
2022-10-24 09:55:00,17.21,17.38,17.19,17.32,17806.0,17.21,17.38,17.19,17.32,17806.0
2022-10-24 10:00:00,17.24,17.25,16.97,16.97,11016.0,17.24,17.25,16.97,16.97,11016.0
2022-10-24 10:05:00,16.98,17.03,16.83,17.01,16356.0,16.98,17.03,16.83,17.01,16356.0
2022-10-24 10:10:00,16.98,17.1,16.98,17.1,11670.0,16.98,17.1,16.98,17.1,11670.0
2022-10-24 10:15:00,17.06,17.12,17.04,17.11,10799.0,17.06,17.12,17.04,17.11,10799.0
2022-10-24 10:20:00,17.11,17.11,16.9,16.9,4042.0,17.11,17.11,16.9,16.9,4042.0
2022-10-24 10:25:00,16.93,17.0,16.93,16.94,3600.0,16.93,17.0,16.93,16.94,3600.0
2022-10-24 10:30:00,16.94,16.99,16.88,16.91,5630.0,16.94,16.99,16.88,16.91,5630.0
2022-10-24 10:35:00,16.93,17.04,16.93,16.96,6823.0,16.93,17.04,16.93,16.96,6823.0
2022-10-24 10:40:00,16.96,16.97,16.88,16.92,9315.0,16.96,16.97,16.88,16.92,9315.0
2022-10-24 10:45:00,16.89,16.89,16.82,16.82,6500.0,16.89,16.89,16.82,16.82,6500.0
2022-10-24 10:50:00,16.92,16.99,16.92,16.96,3075.0,16.92,16.99,16.92,16.96,3075.0
2022-10-24 10:55:00,16.96,17.08,16.96,17.08,10689.0,16.96,17.08,16.96,17.08,10689.0
2022-10-24 11:00:00,17.06,17.18,17.04,17.13,14351.0,17.06,17.18,17.04,17.13,14351.0
2022-10-24 11:05:00,17.13,17.15,16.95,16.95,5004.0,17.13,17.15,16.95,16.95,5004.0
2022-10-24 11:10:00,16.97,17.04,16.97,17.04,2201.0,16.97,17.04,16.97,17.04,2201.0
2022-10-24 11:15:00,17.02,17.07,17.0,17.04,6663.0,17.02,17.07,17.0,17.04,6663.0
2022-10-24 11:20:00,17.05,17.15,17.04,17.13,4122.0,17.05,17.15,17.04,17.13,4122.0
2022-10-24 11:25:00,17.11,17.22,17.09,17.22,8506.0,17.11,17.22,17.09,17.22,8506.0
2022-10-24 11:30:00,17.23,17.23,17.09,17.09,4163.0,17.23,17.23,17.09,17.09,4163.0
2022-10-24 11:35:00,17.13,17.15,17.1,17.12,3142.0,17.13,17.15,17.1,17.12,3142.0
2022-10-24 11:40:00,17.12,17.13,17.07,17.08,4613.0,17.12,17.13,17.07,17.08,4613.0
2022-10-24 11:45:00,17.06,17.06,16.99,17.04,2699.0,17.06,17.06,16.99,17.04,2699.0
2022-10-24 11:50:00,17.05,17.17,17.05,17.16,4776.0,17.05,17.17,17.05,17.16,4776.0
2022-10-24 11:55:00,17.19,17.26,17.19,17.25,4228.0,17.19,17.26,17.19,17.25,4228.0
2022-10-24 12:00:00,17.24,17.27,17.11,17.13,6227.0,17.24,17.27,17.11,17.13,6227.0
2022-10-24 12:05:00,17.14,17.18,17.14,17.16,2512.0,17.14,17.18,17.14,17.16,2512.0
2022-10-24 12:10:00,17.16,17.18,17.15,17.15,4089.0,17.16,17.18,17.15,17.15,4089.0
2022-10-24 12:15:00,17.17,17.17,17.15,17.17,3825.0,17.17,17.17,17.15,17.17,3825.0
2022-10-24 12:20:00,17.18,17.2,17.16,17.19,5922.0,17.18,17.2,17.16,17.19,5922.0
2022-10-24 12:25:00,17.19,17.2,17.17,17.17,900.0,17.19,17.2,17.17,17.17,900.0
2022-10-24 12:30:00,17.19,17.21,17.15,17.16,8407.0,17.19,17.21,17.15,17.16,8407.0
2022-10-24 12:35:00,17.16,17.2,17.14,17.19,4440.0,17.16,17.2,17.14,17.19,4440.0
2022-10-24 12:40:00,17.18,17.21,17.16,17.21,4439.0,17.18,17.21,17.16,17.21,4439.0
2022-10-24 12:45:00,17.21,17.26,17.2,17.26,8033.0,17.21,17.26,17.2,17.26,8033.0
2022-10-24 12:50:00,17.26,17.29,17.25,17.29,3213.0,17.26,17.29,17.25,17.29,3213.0
2022-10-24 12:55:00,17.29,17.29,17.18,17.18,7406.0,17.29,17.29,17.18,17.18,7406.0
2022-10-24 13:00:00,17.18,17.2,17.17,17.18,4608.0,17.18,17.2,17.17,17.18,4608.0
2022-10-24 13:05:00,17.19,17.23,17.18,17.23,3966.0,17.19,17.23,17.18,17.23,3966.0
2022-10-24 13:10:00,17.23,17.23,17.16,17.16,6395.0,17.23,17.23,17.16,17.16,6395.0
2022-10-24 13:15:00,17.16,17.16,17.14,17.14,5817.0,17.16,17.16,17.14,17.14,5817.0
2022-10-24 13:20:00,17.13,17.14,17.06,17.07,4615.0,17.13,17.14,17.06,17.07,4615.0
2022-10-24 13:25:00,17.07,17.08,17.05,17.07,3417.0,17.07,17.08,17.05,17.07,3417.0
2022-10-24 13:30:00,17.08,17.08,17.04,17.05,4782.0,17.08,17.08,17.04,17.05,4782.0
2022-10-24 13:35:00,17.05,17.08,17.04,17.08,3517.0,17.05,17.08,17.04,17.08,3517.0
2022-10-24 13:40:00,17.09,17.11,17.08,17.11,2931.0,17.09,17.11,17.08,17.11,2931.0
2022-10-24 13:45:00,17.11,17.13,17.08,17.11,6631.0,17.11,17.13,17.08,17.11,6631.0
2022-10-24 13:50:00,17.1,17.11,17.08,17.11,3062.0,17.1,17.11,17.08,17.11,3062.0
2022-10-24 13:55:00,17.11,17.11,17.07,17.07,5784.0,17.11,17.11,17.07,17.07,5784.0
2022-10-24 14:00:00,17.08,17.14,17.08,17.14,6131.0,17.08,17.14,17.08,17.14,6131.0
2022-10-24 14:05:00,17.15,17.16,17.14,17.16,4176.0,17.15,17.16,17.14,17.16,4176.0
2022-10-24 14:10:00,17.17,17.18,17.15,17.16,4709.0,17.17,17.18,17.15,17.16,4709.0
2022-10-24 14:15:00,17.16,17.17,17.16,17.17,921.0,17.16,17.17,17.16,17.17,921.0
2022-10-24 14:20:00,17.17,17.19,17.16,17.19,3221.0,17.17,17.19,17.16,17.19,3221.0
2022-10-24 14:25:00,17.19,17.23,17.19,17.21,11347.0,17.19,17.23,17.19,17.21,11347.0
2022-10-24 14:30:00,17.23,17.23,17.19,17.21,6117.0,17.23,17.23,17.19,17.21,6117.0
2022-10-24 14:35:00,17.21,17.26,17.21,17.26,4377.0,17.21,17.26,17.21,17.26,4377.0
2022-10-24 14:40:00,17.26,17.29,17.24,17.28,7263.0,17.26,17.29,17.24,17.28,7263.0
2022-10-24 14:45:00,17.29,17.34,17.29,17.33,5702.0,17.29,17.34,17.29,17.33,5702.0
2022-10-24 14:50:00,17.32,17.32,17.29,17.32,10155.0,17.32,17.32,17.29,17.32,10155.0
2022-10-24 14:55:00,17.31,17.33,17.3,17.33,3211.0,17.31,17.33,17.3,17.33,3211.0
2022-10-24 15:00:00,17.33,17.34,17.31,17.32,7438.0,17.33,17.34,17.31,17.32,7438.0
2022-10-24 15:05:00,17.31,17.32,17.3,17.31,5623.0,17.31,17.32,17.3,17.31,5623.0
2022-10-24 15:10:00,17.32,17.33,17.31,17.32,6464.0,17.32,17.33,17.31,17.32,6464.0
2022-10-24 15:15:00,17.33,17.34,17.32,17.34,5409.0,17.33,17.34,17.32,17.34,5409.0
2022-10-24 15:20:00,17.34,17.35,17.31,17.34,16294.0,17.34,17.35,17.31,17.34,16294.0
2022-10-24 15:25:00,17.35,17.35,17.32,17.34,12659.0,17.35,17.35,17.32,17.34,12659.0
2022-10-24 15:30:00,17.34,17.44,17.33,17.41,25413.0,17.34,17.44,17.33,17.41,25413.0
2022-10-24 15:35:00,17.42,17.45,17.41,17.41,20281.0,17.42,17.45,17.41,17.41,20281.0
2022-10-24 15:40:00,17.41,17.47,17.41,17.45,26921.0,17.41,17.47,17.41,17.45,26921.0
2022-10-24 15:45:00,17.44,17.46,17.4,17.41,21070.0,17.44,17.46,17.4,17.41,21070.0
2022-10-24 15:50:00,17.41,17.44,17.38,17.38,36559.0,17.41,17.44,17.38,17.38,36559.0
2022-10-24 15:55:00,17.39,17.39,17.31,17.35,120718.0,17.39,17.39,17.31,17.35,120718.0
2022-10-25 09:30:00,17.2,17.69,17.2,17.57,16905.0,17.2,17.69,17.2,17.57,16905.0
2022-10-25 09:35:00,17.67,17.7,17.48,17.55,10513.0,17.67,17.7,17.48,17.55,10513.0
2022-10-25 09:40:00,17.55,17.74,17.51,17.71,21953.0,17.55,17.74,17.51,17.71,21953.0
2022-10-25 09:45:00,17.73,17.9,17.72,17.9,18671.0,17.73,17.9,17.72,17.9,18671.0
2022-10-25 09:50:00,17.87,17.99,17.71,17.98,16723.0,17.87,17.99,17.71,17.98,16723.0
2022-10-25 09:55:00,17.97,18.04,17.91,18.02,15166.0,17.97,18.04,17.91,18.02,15166.0
2022-10-25 10:00:00,18.02,18.1,18.02,18.03,14420.0,18.02,18.1,18.02,18.03,14420.0
2022-10-25 10:05:00,17.99,17.99,17.86,17.92,9072.0,17.99,17.99,17.86,17.92,9072.0
2022-10-25 10:10:00,17.92,18.04,17.92,18.04,21178.0,17.92,18.04,17.92,18.04,21178.0
2022-10-25 10:15:00,18.03,18.06,17.99,18.06,5254.0,18.03,18.06,17.99,18.06,5254.0
2022-10-25 10:20:00,18.04,18.09,18.02,18.06,7411.0,18.04,18.09,18.02,18.06,7411.0
2022-10-25 10:25:00,18.07,18.09,18.03,18.06,11498.0,18.07,18.09,18.03,18.06,11498.0
2022-10-25 10:30:00,18.05,18.09,17.94,17.94,12549.0,18.05,18.09,17.94,17.94,12549.0
2022-10-25 10:35:00,17.92,18.0,17.89,17.96,11304.0,17.92,18.0,17.89,17.96,11304.0
2022-10-25 10:40:00,17.97,17.99,17.9,17.91,17197.0,17.97,17.99,17.9,17.91,17197.0
2022-10-25 10:45:00,17.9,17.94,17.89,17.91,29360.0,17.9,17.94,17.89,17.91,29360.0
2022-10-25 10:50:00,17.92,18.16,17.91,18.13,22467.0,17.92,18.16,17.91,18.13,22467.0
2022-10-25 10:55:00,18.14,18.18,18.06,18.11,12493.0,18.14,18.18,18.06,18.11,12493.0
2022-10-25 11:00:00,18.11,18.15,18.05,18.07,24156.0,18.11,18.15,18.05,18.07,24156.0
2022-10-25 11:05:00,18.09,18.22,18.06,18.21,19781.0,18.09,18.22,18.06,18.21,19781.0
2022-10-25 11:10:00,18.21,18.24,18.19,18.21,9444.0,18.21,18.24,18.19,18.21,9444.0
2022-10-25 11:15:00,18.22,18.27,18.19,18.27,12416.0,18.22,18.27,18.19,18.27,12416.0
2022-10-25 11:20:00,18.26,18.4,18.22,18.37,18147.0,18.26,18.4,18.22,18.37,18147.0
2022-10-25 11:25:00,18.39,18.42,18.36,18.36,8538.0,18.39,18.42,18.36,18.36,8538.0
2022-10-25 11:30:00,18.36,18.37,18.28,18.31,5953.0,18.36,18.37,18.28,18.31,5953.0
2022-10-25 11:35:00,18.31,18.34,18.28,18.32,8548.0,18.31,18.34,18.28,18.32,8548.0
2022-10-25 11:40:00,18.33,18.35,18.29,18.32,15355.0,18.33,18.35,18.29,18.32,15355.0
2022-10-25 11:45:00,18.32,18.36,18.27,18.34,7035.0,18.32,18.36,18.27,18.34,7035.0
2022-10-25 11:50:00,18.33,18.37,18.32,18.35,4062.0,18.33,18.37,18.32,18.35,4062.0
2022-10-25 11:55:00,18.36,18.36,18.33,18.33,7811.0,18.36,18.36,18.33,18.33,7811.0
2022-10-25 12:00:00,18.33,18.35,18.3,18.31,3852.0,18.33,18.35,18.3,18.31,3852.0
2022-10-25 12:05:00,18.3,18.41,18.29,18.39,6624.0,18.3,18.41,18.29,18.39,6624.0
2022-10-25 12:10:00,18.39,18.42,18.37,18.42,10026.0,18.39,18.42,18.37,18.42,10026.0
2022-10-25 12:15:00,18.41,18.43,18.41,18.42,7028.0,18.41,18.43,18.41,18.42,7028.0
2022-10-25 12:20:00,18.42,18.43,18.41,18.41,4533.0,18.42,18.43,18.41,18.41,4533.0
2022-10-25 12:25:00,18.4,18.42,18.34,18.35,3717.0,18.4,18.42,18.34,18.35,3717.0
2022-10-25 12:30:00,18.36,18.4,18.35,18.4,4619.0,18.36,18.4,18.35,18.4,4619.0
2022-10-25 12:35:00,18.39,18.42,18.34,18.35,8836.0,18.39,18.42,18.34,18.35,8836.0
2022-10-25 12:40:00,18.35,18.35,18.18,18.2,10642.0,18.35,18.35,18.18,18.2,10642.0
2022-10-25 12:45:00,18.21,18.22,18.15,18.15,11347.0,18.21,18.22,18.15,18.15,11347.0
2022-10-25 12:50:00,18.14,18.17,18.1,18.14,61099.0,18.14,18.17,18.1,18.14,61099.0
2022-10-25 12:55:00,18.14,18.2,18.13,18.2,27688.0,18.14,18.2,18.13,18.2,27688.0
2022-10-25 13:00:00,18.21,18.24,18.2,18.2,9310.0,18.21,18.24,18.2,18.2,9310.0
2022-10-25 13:05:00,18.21,18.25,18.2,18.25,8044.0,18.21,18.25,18.2,18.25,8044.0
2022-10-25 13:10:00,18.24,18.25,18.18,18.19,7996.0,18.24,18.25,18.18,18.19,7996.0
2022-10-25 13:15:00,18.19,18.2,18.08,18.18,15091.0,18.19,18.2,18.08,18.18,15091.0
2022-10-25 13:20:00,18.18,18.18,18.15,18.18,4663.0,18.18,18.18,18.15,18.18,4663.0
2022-10-25 13:25:00,18.17,18.2,18.17,18.18,6197.0,18.17,18.2,18.17,18.18,6197.0
2022-10-25 13:30:00,18.18,18.22,18.18,18.21,4395.0,18.18,18.22,18.18,18.21,4395.0
2022-10-25 13:35:00,18.21,18.21,18.16,18.16,4006.0,18.21,18.21,18.16,18.16,4006.0
2022-10-25 13:40:00,18.18,18.19,18.09,18.1,7308.0,18.18,18.19,18.09,18.1,7308.0
2022-10-25 13:45:00,18.09,18.14,18.09,18.14,6519.0,18.09,18.14,18.09,18.14,6519.0
2022-10-25 13:50:00,18.14,18.17,18.13,18.16,3604.0,18.14,18.17,18.13,18.16,3604.0
2022-10-25 13:55:00,18.16,18.21,18.16,18.21,5134.0,18.16,18.21,18.16,18.21,5134.0
2022-10-25 14:00:00,18.2,18.21,18.19,18.21,5006.0,18.2,18.21,18.19,18.21,5006.0
2022-10-25 14:05:00,18.2,18.26,18.2,18.24,7691.0,18.2,18.26,18.2,18.24,7691.0
2022-10-25 14:10:00,18.24,18.25,18.17,18.17,8435.0,18.24,18.25,18.17,18.17,8435.0
2022-10-25 14:15:00,18.17,18.18,18.14,18.15,4230.0,18.17,18.18,18.14,18.15,4230.0
2022-10-25 14:20:00,18.14,18.15,18.12,18.14,4365.0,18.14,18.15,18.12,18.14,4365.0
2022-10-25 14:25:00,18.15,18.19,18.15,18.18,7789.0,18.15,18.19,18.15,18.18,7789.0
2022-10-25 14:30:00,18.17,18.22,18.16,18.21,5063.0,18.17,18.22,18.16,18.21,5063.0
2022-10-25 14:35:00,18.21,18.24,18.21,18.23,8950.0,18.21,18.24,18.21,18.23,8950.0
2022-10-25 14:40:00,18.23,18.24,18.18,18.18,6224.0,18.23,18.24,18.18,18.18,6224.0
2022-10-25 14:45:00,18.19,18.19,18.16,18.18,5409.0,18.19,18.19,18.16,18.18,5409.0
2022-10-25 14:50:00,18.17,18.2,18.17,18.2,8694.0,18.17,18.2,18.17,18.2,8694.0
2022-10-25 14:55:00,18.2,18.22,18.19,18.21,4751.0,18.2,18.22,18.19,18.21,4751.0
2022-10-25 15:00:00,18.21,18.23,18.2,18.22,7146.0,18.21,18.23,18.2,18.22,7146.0
2022-10-25 15:05:00,18.22,18.27,18.22,18.26,10423.0,18.22,18.27,18.22,18.26,10423.0
2022-10-25 15:10:00,18.26,18.27,18.25,18.26,8209.0,18.26,18.27,18.25,18.26,8209.0
2022-10-25 15:15:00,18.26,18.26,18.23,18.26,7767.0,18.26,18.26,18.23,18.26,7767.0
2022-10-25 15:20:00,18.25,18.3,18.25,18.3,11372.0,18.25,18.3,18.25,18.3,11372.0
2022-10-25 15:25:00,18.3,18.31,18.28,18.3,10460.0,18.3,18.31,18.28,18.3,10460.0
2022-10-25 15:30:00,18.3,18.33,18.27,18.32,18577.0,18.3,18.33,18.27,18.32,18577.0
2022-10-25 15:35:00,18.32,18.36,18.31,18.32,24731.0,18.32,18.36,18.31,18.32,24731.0
2022-10-25 15:40:00,18.32,18.33,18.3,18.31,17205.0,18.32,18.33,18.3,18.31,17205.0
2022-10-25 15:45:00,18.31,18.35,18.3,18.32,24213.0,18.31,18.35,18.3,18.32,24213.0
2022-10-25 15:50:00,18.31,18.31,18.23,18.23,40352.0,18.31,18.31,18.23,18.23,40352.0
2022-10-25 15:55:00,18.23,18.24,18.18,18.2,87626.0,18.23,18.24,18.18,18.2,87626.0
2022-10-26 09:30:00,18.08,18.23,17.87,18.18,18196.0,18.08,18.23,17.87,18.18,18196.0
2022-10-26 09:35:00,18.21,18.49,18.2,18.34,10821.0,18.21,18.49,18.2,18.34,10821.0
2022-10-26 09:40:00,18.34,18.34,18.16,18.18,5408.0,18.34,18.34,18.16,18.18,5408.0
2022-10-26 09:45:00,18.15,18.34,18.13,18.3,4669.0,18.15,18.34,18.13,18.3,4669.0
2022-10-26 09:50:00,18.25,18.34,18.23,18.3,8397.0,18.25,18.34,18.23,18.3,8397.0
2022-10-26 09:55:00,18.27,18.27,18.08,18.12,7978.0,18.27,18.27,18.08,18.12,7978.0
2022-10-26 10:00:00,18.14,18.4,18.14,18.37,11820.0,18.14,18.4,18.14,18.37,11820.0
2022-10-26 10:05:00,18.36,18.38,18.3,18.31,4510.0,18.36,18.38,18.3,18.31,4510.0
2022-10-26 10:10:00,18.35,18.36,18.23,18.33,7812.0,18.35,18.36,18.23,18.33,7812.0
2022-10-26 10:15:00,18.32,18.33,18.21,18.31,7319.0,18.32,18.33,18.21,18.31,7319.0
2022-10-26 10:20:00,18.28,18.31,18.25,18.27,6200.0,18.28,18.31,18.25,18.27,6200.0
2022-10-26 10:25:00,18.26,18.42,18.26,18.38,4292.0,18.26,18.42,18.26,18.38,4292.0
2022-10-26 10:30:00,18.39,18.4,18.25,18.27,3722.0,18.39,18.4,18.25,18.27,3722.0
2022-10-26 10:35:00,18.25,18.36,18.2,18.36,12800.0,18.25,18.36,18.2,18.36,12800.0
2022-10-26 10:40:00,18.36,18.41,18.33,18.41,4504.0,18.36,18.41,18.33,18.41,4504.0
2022-10-26 10:45:00,18.39,18.49,18.39,18.46,16768.0,18.39,18.49,18.39,18.46,16768.0
2022-10-26 10:50:00,18.46,18.5,18.45,18.49,10249.0,18.46,18.5,18.45,18.49,10249.0
2022-10-26 10:55:00,18.48,18.52,18.44,18.45,18582.0,18.48,18.52,18.44,18.45,18582.0
2022-10-26 11:00:00,18.44,18.59,18.43,18.56,9330.0,18.44,18.59,18.43,18.56,9330.0
2022-10-26 11:05:00,18.55,18.62,18.53,18.62,8836.0,18.55,18.62,18.53,18.62,8836.0
2022-10-26 11:10:00,18.62,18.66,18.61,18.65,6766.0,18.62,18.66,18.61,18.65,6766.0
2022-10-26 11:15:00,18.64,18.68,18.62,18.64,6213.0,18.64,18.68,18.62,18.64,6213.0
2022-10-26 11:20:00,18.64,18.66,18.54,18.54,8774.0,18.64,18.66,18.54,18.54,8774.0
2022-10-26 11:25:00,18.54,18.57,18.48,18.55,6429.0,18.54,18.57,18.48,18.55,6429.0
2022-10-26 11:30:00,18.56,18.59,18.56,18.58,7574.0,18.56,18.59,18.56,18.58,7574.0
2022-10-26 11:35:00,18.58,18.63,18.58,18.61,4492.0,18.58,18.63,18.58,18.61,4492.0
2022-10-26 11:40:00,18.62,18.65,18.6,18.62,5575.0,18.62,18.65,18.6,18.62,5575.0
2022-10-26 11:45:00,18.61,18.61,18.53,18.55,5361.0,18.61,18.61,18.53,18.55,5361.0
2022-10-26 11:50:00,18.55,18.55,18.47,18.48,2602.0,18.55,18.55,18.47,18.48,2602.0
2022-10-26 11:55:00,18.48,18.51,18.48,18.51,4532.0,18.48,18.51,18.48,18.51,4532.0
2022-10-26 12:00:00,18.52,18.6,18.51,18.58,6271.0,18.52,18.6,18.51,18.58,6271.0
2022-10-26 12:05:00,18.58,18.58,18.54,18.56,6364.0,18.58,18.58,18.54,18.56,6364.0
2022-10-26 12:10:00,18.56,18.57,18.54,18.55,3308.0,18.56,18.57,18.54,18.55,3308.0
2022-10-26 12:15:00,18.56,18.56,18.48,18.54,4441.0,18.56,18.56,18.48,18.54,4441.0
2022-10-26 12:20:00,18.53,18.57,18.52,18.56,1873.0,18.53,18.57,18.52,18.56,1873.0
2022-10-26 12:25:00,18.58,18.58,18.52,18.53,6568.0,18.58,18.58,18.52,18.53,6568.0
2022-10-26 12:30:00,18.51,18.53,18.5,18.51,900.0,18.51,18.53,18.5,18.51,900.0
2022-10-26 12:35:00,18.51,18.51,18.46,18.46,3546.0,18.51,18.51,18.46,18.46,3546.0
2022-10-26 12:40:00,18.46,18.47,18.39,18.39,6140.0,18.46,18.47,18.39,18.39,6140.0
2022-10-26 12:45:00,18.39,18.39,18.29,18.29,5500.0,18.39,18.39,18.29,18.29,5500.0
2022-10-26 12:50:00,18.3,18.36,18.27,18.33,4605.0,18.3,18.36,18.27,18.33,4605.0
2022-10-26 12:55:00,18.33,18.34,18.27,18.3,4903.0,18.33,18.34,18.27,18.3,4903.0
2022-10-26 13:00:00,18.29,18.3,18.27,18.28,3579.0,18.29,18.3,18.27,18.28,3579.0
2022-10-26 13:05:00,18.29,18.31,18.26,18.3,4163.0,18.29,18.31,18.26,18.3,4163.0
2022-10-26 13:10:00,18.28,18.29,18.26,18.26,4708.0,18.28,18.29,18.26,18.26,4708.0
2022-10-26 13:15:00,18.27,18.36,18.25,18.36,5015.0,18.27,18.36,18.25,18.36,5015.0
2022-10-26 13:20:00,18.36,18.39,18.31,18.32,8098.0,18.36,18.39,18.31,18.32,8098.0
2022-10-26 13:25:00,18.33,18.34,18.29,18.3,8036.0,18.33,18.34,18.29,18.3,8036.0
2022-10-26 13:30:00,18.3,18.3,18.22,18.24,3366.0,18.3,18.3,18.22,18.24,3366.0
2022-10-26 13:35:00,18.25,18.28,18.25,18.28,2725.0,18.25,18.28,18.25,18.28,2725.0
2022-10-26 13:40:00,18.27,18.32,18.27,18.32,6037.0,18.27,18.32,18.27,18.32,6037.0
2022-10-26 13:45:00,18.32,18.35,18.31,18.31,5343.0,18.32,18.35,18.31,18.31,5343.0
2022-10-26 13:50:00,18.32,18.38,18.31,18.38,3487.0,18.32,18.38,18.31,18.38,3487.0
2022-10-26 13:55:00,18.38,18.46,18.37,18.46,13014.0,18.38,18.46,18.37,18.46,13014.0
2022-10-26 14:00:00,18.45,18.49,18.45,18.48,4352.0,18.45,18.49,18.45,18.48,4352.0
2022-10-26 14:05:00,18.48,18.49,18.41,18.43,5683.0,18.48,18.49,18.41,18.43,5683.0
2022-10-26 14:10:00,18.4,18.43,18.35,18.35,7679.0,18.4,18.43,18.35,18.35,7679.0
2022-10-26 14:15:00,18.35,18.35,18.3,18.3,10966.0,18.35,18.35,18.3,18.3,10966.0
2022-10-26 14:20:00,18.29,18.31,18.27,18.3,9691.0,18.29,18.31,18.27,18.3,9691.0
2022-10-26 14:25:00,18.31,18.34,18.3,18.34,2447.0,18.31,18.34,18.3,18.34,2447.0
2022-10-26 14:30:00,18.34,18.34,18.29,18.3,5039.0,18.34,18.34,18.29,18.3,5039.0
2022-10-26 14:35:00,18.3,18.34,18.28,18.34,5253.0,18.3,18.34,18.28,18.34,5253.0
2022-10-26 14:40:00,18.33,18.34,18.25,18.25,8151.0,18.33,18.34,18.25,18.25,8151.0
2022-10-26 14:45:00,18.25,18.31,18.25,18.28,5582.0,18.25,18.31,18.25,18.28,5582.0
2022-10-26 14:50:00,18.28,18.29,18.26,18.29,2957.0,18.28,18.29,18.26,18.29,2957.0
2022-10-26 14:55:00,18.28,18.32,18.27,18.29,13124.0,18.28,18.32,18.27,18.29,13124.0
2022-10-26 15:00:00,18.29,18.29,18.2,18.2,27021.0,18.29,18.29,18.2,18.2,27021.0
2022-10-26 15:05:00,18.21,18.25,18.18,18.25,9381.0,18.21,18.25,18.18,18.25,9381.0
2022-10-26 15:10:00,18.25,18.27,18.22,18.27,5011.0,18.25,18.27,18.22,18.27,5011.0
2022-10-26 15:15:00,18.27,18.33,18.26,18.33,9297.0,18.27,18.33,18.26,18.33,9297.0
2022-10-26 15:20:00,18.33,18.34,18.29,18.3,8050.0,18.33,18.34,18.29,18.3,8050.0
2022-10-26 15:25:00,18.3,18.34,18.29,18.33,6899.0,18.3,18.34,18.29,18.33,6899.0
2022-10-26 15:30:00,18.35,18.35,18.3,18.3,5876.0,18.35,18.35,18.3,18.3,5876.0
2022-10-26 15:35:00,18.3,18.31,18.26,18.28,11511.0,18.3,18.31,18.26,18.28,11511.0
2022-10-26 15:40:00,18.27,18.31,18.27,18.3,11072.0,18.27,18.31,18.27,18.3,11072.0
2022-10-26 15:45:00,18.3,18.31,18.25,18.26,14270.0,18.3,18.31,18.25,18.26,14270.0
2022-10-26 15:50:00,18.25,18.26,18.18,18.26,41629.0,18.25,18.26,18.18,18.26,41629.0
2022-10-26 15:55:00,18.26,18.26,18.15,18.16,82939.0,18.26,18.26,18.15,18.16,82939.0
2022-10-27 09:30:00,18.33,18.75,18.33,18.6,7887.0,18.33,18.75,18.33,18.6,7887.0
2022-10-27 09:35:00,18.56,18.71,18.55,18.65,6301.0,18.56,18.71,18.55,18.65,6301.0
2022-10-27 09:40:00,18.66,18.66,18.45,18.54,4316.0,18.66,18.66,18.45,18.54,4316.0
2022-10-27 09:45:00,18.59,18.65,18.36,18.36,3617.0,18.59,18.65,18.36,18.36,3617.0
2022-10-27 09:50:00,18.37,18.38,18.07,18.11,5172.0,18.37,18.38,18.07,18.11,5172.0
2022-10-27 09:55:00,18.11,18.21,18.11,18.17,5807.0,18.11,18.21,18.11,18.17,5807.0
2022-10-27 10:00:00,18.21,18.29,18.19,18.27,5934.0,18.21,18.29,18.19,18.27,5934.0
2022-10-27 10:05:00,18.36,18.46,18.22,18.22,7966.0,18.36,18.46,18.22,18.22,7966.0
2022-10-27 10:10:00,18.21,18.45,18.17,18.45,6991.0,18.21,18.45,18.17,18.45,6991.0
2022-10-27 10:15:00,18.42,18.42,18.32,18.36,4270.0,18.42,18.42,18.32,18.36,4270.0
2022-10-27 10:20:00,18.35,18.4,18.29,18.31,5194.0,18.35,18.4,18.29,18.31,5194.0
2022-10-27 10:25:00,18.32,18.37,18.3,18.32,5455.0,18.32,18.37,18.3,18.32,5455.0
2022-10-27 10:30:00,18.34,18.45,18.34,18.44,14907.0,18.34,18.45,18.34,18.44,14907.0
2022-10-27 10:35:00,18.46,18.46,18.19,18.19,7419.0,18.46,18.46,18.19,18.19,7419.0
2022-10-27 10:40:00,18.18,18.23,18.12,18.22,4710.0,18.18,18.23,18.12,18.22,4710.0
2022-10-27 10:45:00,18.23,18.43,18.23,18.39,5394.0,18.23,18.43,18.23,18.39,5394.0
2022-10-27 10:50:00,18.39,18.47,18.38,18.44,4727.0,18.39,18.47,18.38,18.44,4727.0
2022-10-27 10:55:00,18.42,18.43,18.29,18.29,39593.0,18.42,18.43,18.29,18.29,39593.0
2022-10-27 11:00:00,18.32,18.44,18.32,18.42,9273.0,18.32,18.44,18.32,18.42,9273.0
2022-10-27 11:05:00,18.44,18.48,18.42,18.46,5252.0,18.44,18.48,18.42,18.46,5252.0
2022-10-27 11:10:00,18.47,18.5,18.42,18.42,5727.0,18.47,18.5,18.42,18.42,5727.0
2022-10-27 11:15:00,18.43,18.43,18.3,18.35,1880.0,18.43,18.43,18.3,18.35,1880.0
2022-10-27 11:20:00,18.35,18.44,18.34,18.4,5446.0,18.35,18.44,18.34,18.4,5446.0
2022-10-27 11:25:00,18.39,18.4,18.32,18.35,3284.0,18.39,18.4,18.32,18.35,3284.0
2022-10-27 11:30:00,18.35,18.39,18.32,18.37,3372.0,18.35,18.39,18.32,18.37,3372.0
2022-10-27 11:35:00,18.36,18.39,18.29,18.3,5170.0,18.36,18.39,18.29,18.3,5170.0
2022-10-27 11:40:00,18.31,18.31,18.25,18.28,1796.0,18.31,18.31,18.25,18.28,1796.0
2022-10-27 11:45:00,18.27,18.32,18.24,18.32,1459.0,18.27,18.32,18.24,18.32,1459.0
2022-10-27 11:50:00,18.32,18.35,18.3,18.35,2610.0,18.32,18.35,18.3,18.35,2610.0
2022-10-27 11:55:00,18.36,18.37,18.33,18.33,2200.0,18.36,18.37,18.33,18.33,2200.0
2022-10-27 12:00:00,18.35,18.44,18.35,18.44,2784.0,18.35,18.44,18.35,18.44,2784.0
2022-10-27 12:05:00,18.43,18.44,18.38,18.39,3506.0,18.43,18.44,18.38,18.39,3506.0
2022-10-27 12:10:00,18.38,18.42,18.36,18.4,2200.0,18.38,18.42,18.36,18.4,2200.0
2022-10-27 12:15:00,18.41,18.42,18.3,18.3,3621.0,18.41,18.42,18.3,18.3,3621.0
2022-10-27 12:20:00,18.29,18.33,18.26,18.3,3247.0,18.29,18.33,18.26,18.3,3247.0
2022-10-27 12:25:00,18.3,18.32,18.26,18.26,3418.0,18.3,18.32,18.26,18.26,3418.0
2022-10-27 12:30:00,18.23,18.33,18.23,18.33,3169.0,18.23,18.33,18.23,18.33,3169.0
2022-10-27 12:35:00,18.32,18.32,18.27,18.3,3907.0,18.32,18.32,18.27,18.3,3907.0
2022-10-27 12:40:00,18.29,18.29,18.25,18.25,2400.0,18.29,18.29,18.25,18.25,2400.0
2022-10-27 12:45:00,18.22,18.27,18.22,18.24,3791.0,18.22,18.27,18.22,18.24,3791.0
2022-10-27 12:50:00,18.24,18.31,18.24,18.31,5593.0,18.24,18.31,18.24,18.31,5593.0
2022-10-27 12:55:00,18.28,18.33,18.28,18.32,4316.0,18.28,18.33,18.28,18.32,4316.0
2022-10-27 13:00:00,18.31,18.32,18.27,18.27,8391.0,18.31,18.32,18.27,18.27,8391.0
2022-10-27 13:05:00,18.29,18.35,18.28,18.35,4043.0,18.29,18.35,18.28,18.35,4043.0
2022-10-27 13:10:00,18.35,18.35,18.25,18.25,9792.0,18.35,18.35,18.25,18.25,9792.0
2022-10-27 13:15:00,18.26,18.39,18.24,18.39,15215.0,18.26,18.39,18.24,18.39,15215.0
2022-10-27 13:20:00,18.39,18.42,18.36,18.37,6916.0,18.39,18.42,18.36,18.37,6916.0
2022-10-27 13:25:00,18.35,18.35,18.31,18.32,1952.0,18.35,18.35,18.31,18.32,1952.0
2022-10-27 13:30:00,18.32,18.33,18.3,18.32,2437.0,18.32,18.33,18.3,18.32,2437.0
2022-10-27 13:35:00,18.32,18.33,18.31,18.32,4593.0,18.32,18.33,18.31,18.32,4593.0
2022-10-27 13:40:00,18.32,18.32,18.29,18.29,4213.0,18.32,18.32,18.29,18.29,4213.0
2022-10-27 13:45:00,18.29,18.29,18.26,18.28,2452.0,18.29,18.29,18.26,18.28,2452.0
2022-10-27 13:50:00,18.27,18.27,18.24,18.24,2505.0,18.27,18.27,18.24,18.24,2505.0
2022-10-27 13:55:00,18.25,18.25,18.21,18.21,2794.0,18.25,18.25,18.21,18.21,2794.0
2022-10-27 14:00:00,18.21,18.23,18.2,18.21,5507.0,18.21,18.23,18.2,18.21,5507.0
2022-10-27 14:05:00,18.21,18.22,18.19,18.21,6126.0,18.21,18.22,18.19,18.21,6126.0
2022-10-27 14:10:00,18.21,18.21,18.2,18.21,2938.0,18.21,18.21,18.2,18.21,2938.0
2022-10-27 14:15:00,18.2,18.2,18.17,18.18,10143.0,18.2,18.2,18.17,18.18,10143.0
2022-10-27 14:20:00,18.17,18.24,18.15,18.23,8503.0,18.17,18.24,18.15,18.23,8503.0
2022-10-27 14:25:00,18.23,18.25,18.22,18.23,3820.0,18.23,18.25,18.22,18.23,3820.0
2022-10-27 14:30:00,18.23,18.23,18.2,18.21,7119.0,18.23,18.23,18.2,18.21,7119.0
2022-10-27 14:35:00,18.21,18.22,18.19,18.21,9062.0,18.21,18.22,18.19,18.21,9062.0
2022-10-27 14:40:00,18.21,18.21,18.2,18.21,7348.0,18.21,18.21,18.2,18.21,7348.0
2022-10-27 14:45:00,18.21,18.23,18.19,18.21,9853.0,18.21,18.23,18.19,18.21,9853.0
2022-10-27 14:50:00,18.21,18.22,18.18,18.21,8960.0,18.21,18.22,18.18,18.21,8960.0
2022-10-27 14:55:00,18.2,18.21,18.12,18.14,10607.0,18.2,18.21,18.12,18.14,10607.0
2022-10-27 15:00:00,18.14,18.22,18.13,18.21,8487.0,18.14,18.22,18.13,18.21,8487.0
2022-10-27 15:05:00,18.21,18.21,18.15,18.16,10358.0,18.21,18.21,18.15,18.16,10358.0
2022-10-27 15:10:00,18.14,18.24,18.13,18.23,12192.0,18.14,18.24,18.13,18.23,12192.0
2022-10-27 15:15:00,18.23,18.25,18.22,18.25,4985.0,18.23,18.25,18.22,18.25,4985.0
2022-10-27 15:20:00,18.25,18.26,18.23,18.25,14007.0,18.25,18.26,18.23,18.25,14007.0
2022-10-27 15:25:00,18.25,18.25,18.22,18.24,7507.0,18.25,18.25,18.22,18.24,7507.0
2022-10-27 15:30:00,18.24,18.24,18.15,18.16,15946.0,18.24,18.24,18.15,18.16,15946.0
2022-10-27 15:35:00,18.16,18.16,18.11,18.14,11793.0,18.16,18.16,18.11,18.14,11793.0
2022-10-27 15:40:00,18.13,18.14,18.12,18.14,14150.0,18.13,18.14,18.12,18.14,14150.0
2022-10-27 15:45:00,18.14,18.17,18.13,18.14,20246.0,18.14,18.17,18.13,18.14,20246.0
2022-10-27 15:50:00,18.15,18.16,18.08,18.09,38024.0,18.15,18.16,18.08,18.09,38024.0
2022-10-27 15:55:00,18.08,18.1,18.06,18.08,74960.0,18.08,18.1,18.06,18.08,74960.0
2022-10-28 09:30:00,18.38,18.38,17.96,18.34,20858.0,18.38,18.38,17.96,18.34,20858.0
2022-10-28 09:35:00,18.35,18.4,18.23,18.29,8658.0,18.35,18.4,18.23,18.29,8658.0
2022-10-28 09:40:00,18.31,18.35,18.18,18.18,7327.0,18.31,18.35,18.18,18.18,7327.0
2022-10-28 09:45:00,18.15,18.22,18.12,18.18,10987.0,18.15,18.22,18.12,18.18,10987.0
2022-10-28 09:50:00,18.16,18.22,18.1,18.19,9391.0,18.16,18.22,18.1,18.19,9391.0
2022-10-28 09:55:00,18.17,18.23,18.1,18.23,40887.0,18.17,18.23,18.1,18.23,40887.0
2022-10-28 10:00:00,18.24,18.39,18.02,18.09,45741.0,18.24,18.39,18.02,18.09,45741.0
2022-10-28 10:05:00,18.12,18.13,17.99,18.02,7615.0,18.12,18.13,17.99,18.02,7615.0
2022-10-28 10:10:00,18.01,18.02,17.91,17.92,16949.0,18.01,18.02,17.91,17.92,16949.0
2022-10-28 10:15:00,17.9,18.0,17.89,18.0,13754.0,17.9,18.0,17.89,18.0,13754.0
2022-10-28 10:20:00,18.0,18.02,17.93,17.97,10720.0,18.0,18.02,17.93,17.97,10720.0
2022-10-28 10:25:00,17.98,18.07,17.98,18.0,19852.0,17.98,18.07,17.98,18.0,19852.0
2022-10-28 10:30:00,18.0,18.07,17.88,17.9,47285.0,18.0,18.07,17.88,17.9,47285.0
2022-10-28 10:35:00,17.89,17.9,17.81,17.87,13922.0,17.89,17.9,17.81,17.87,13922.0
2022-10-28 10:40:00,17.86,17.96,17.86,17.94,7138.0,17.86,17.96,17.86,17.94,7138.0
2022-10-28 10:45:00,17.95,18.07,17.92,18.07,13229.0,17.95,18.07,17.92,18.07,13229.0
2022-10-28 10:50:00,18.08,18.23,18.08,18.18,16356.0,18.08,18.23,18.08,18.18,16356.0
2022-10-28 10:55:00,18.18,18.2,18.09,18.13,13060.0,18.18,18.2,18.09,18.13,13060.0
2022-10-28 11:00:00,18.13,18.17,18.05,18.07,7277.0,18.13,18.17,18.05,18.07,7277.0
2022-10-28 11:05:00,18.07,18.09,17.98,18.08,28391.0,18.07,18.09,17.98,18.08,28391.0
2022-10-28 11:10:00,18.07,18.17,18.07,18.12,7498.0,18.07,18.17,18.07,18.12,7498.0
2022-10-28 11:15:00,18.13,18.13,18.05,18.11,9268.0,18.13,18.13,18.05,18.11,9268.0
2022-10-28 11:20:00,18.1,18.11,18.04,18.08,4216.0,18.1,18.11,18.04,18.08,4216.0
2022-10-28 11:25:00,18.08,18.09,18.05,18.09,2415.0,18.08,18.09,18.05,18.09,2415.0
2022-10-28 11:30:00,18.09,18.14,18.09,18.13,8262.0,18.09,18.14,18.09,18.13,8262.0
2022-10-28 11:35:00,18.13,18.2,18.11,18.2,10573.0,18.13,18.2,18.11,18.2,10573.0
2022-10-28 11:40:00,18.2,18.29,18.19,18.28,37262.0,18.2,18.29,18.19,18.28,37262.0
2022-10-28 11:45:00,18.28,18.32,18.27,18.3,9123.0,18.28,18.32,18.27,18.3,9123.0
2022-10-28 11:50:00,18.3,18.32,18.24,18.24,4268.0,18.3,18.32,18.24,18.24,4268.0
2022-10-28 11:55:00,18.26,18.29,18.24,18.29,4653.0,18.26,18.29,18.24,18.29,4653.0
2022-10-28 12:00:00,18.29,18.32,18.27,18.28,7891.0,18.29,18.32,18.27,18.28,7891.0
2022-10-28 12:05:00,18.28,18.28,18.22,18.24,5071.0,18.28,18.28,18.22,18.24,5071.0
2022-10-28 12:10:00,18.25,18.34,18.25,18.34,3828.0,18.25,18.34,18.25,18.34,3828.0
2022-10-28 12:15:00,18.34,18.35,18.32,18.33,2948.0,18.34,18.35,18.32,18.33,2948.0
2022-10-28 12:20:00,18.32,18.37,18.31,18.37,6265.0,18.32,18.37,18.31,18.37,6265.0
2022-10-28 12:25:00,18.38,18.45,18.37,18.44,19910.0,18.38,18.45,18.37,18.44,19910.0
2022-10-28 12:30:00,18.45,18.57,18.44,18.57,24258.0,18.45,18.57,18.44,18.57,24258.0
2022-10-28 12:35:00,18.57,18.64,18.56,18.58,11356.0,18.57,18.64,18.56,18.58,11356.0
2022-10-28 12:40:00,18.59,18.62,18.58,18.6,5860.0,18.59,18.62,18.58,18.6,5860.0
2022-10-28 12:45:00,18.6,18.6,18.51,18.54,5293.0,18.6,18.6,18.51,18.54,5293.0
2022-10-28 12:50:00,18.54,18.62,18.54,18.62,6447.0,18.54,18.62,18.54,18.62,6447.0
2022-10-28 12:55:00,18.62,18.62,18.56,18.56,1735.0,18.62,18.62,18.56,18.56,1735.0
2022-10-28 13:00:00,18.57,18.6,18.53,18.53,25478.0,18.57,18.6,18.53,18.53,25478.0
2022-10-28 13:05:00,18.54,18.62,18.53,18.62,7567.0,18.54,18.62,18.53,18.62,7567.0
2022-10-28 13:10:00,18.62,18.69,18.58,18.59,8141.0,18.62,18.69,18.58,18.59,8141.0
2022-10-28 13:15:00,18.6,18.62,18.58,18.6,5280.0,18.6,18.62,18.58,18.6,5280.0
2022-10-28 13:20:00,18.6,18.62,18.59,18.62,4527.0,18.6,18.62,18.59,18.62,4527.0
2022-10-28 13:25:00,18.62,18.67,18.6,18.64,6617.0,18.62,18.67,18.6,18.64,6617.0
2022-10-28 13:30:00,18.63,18.66,18.63,18.65,7200.0,18.63,18.66,18.63,18.65,7200.0
2022-10-28 13:35:00,18.64,18.67,18.62,18.66,5065.0,18.64,18.67,18.62,18.66,5065.0
2022-10-28 13:40:00,18.67,18.69,18.62,18.65,11329.0,18.67,18.69,18.62,18.65,11329.0
2022-10-28 13:45:00,18.66,18.66,18.62,18.63,3062.0,18.66,18.66,18.62,18.63,3062.0
2022-10-28 13:50:00,18.63,18.63,18.61,18.62,4158.0,18.63,18.63,18.61,18.62,4158.0
2022-10-28 13:55:00,18.63,18.63,18.6,18.6,2500.0,18.63,18.63,18.6,18.6,2500.0
2022-10-28 14:00:00,18.6,18.63,18.6,18.6,4605.0,18.6,18.63,18.6,18.6,4605.0
2022-10-28 14:05:00,18.61,18.62,18.56,18.56,3388.0,18.61,18.62,18.56,18.56,3388.0
2022-10-28 14:10:00,18.55,18.58,18.55,18.58,5646.0,18.55,18.58,18.55,18.58,5646.0
2022-10-28 14:15:00,18.59,18.61,18.58,18.61,3506.0,18.59,18.61,18.58,18.61,3506.0
2022-10-28 14:20:00,18.61,18.63,18.61,18.61,1876.0,18.61,18.63,18.61,18.61,1876.0
2022-10-28 14:25:00,18.61,18.62,18.51,18.51,10447.0,18.61,18.62,18.51,18.51,10447.0
2022-10-28 14:30:00,18.51,18.53,18.5,18.53,10365.0,18.51,18.53,18.5,18.53,10365.0
2022-10-28 14:35:00,18.53,18.58,18.52,18.58,3200.0,18.53,18.58,18.52,18.58,3200.0
2022-10-28 14:40:00,18.57,18.67,18.57,18.67,7837.0,18.57,18.67,18.57,18.67,7837.0
2022-10-28 14:45:00,18.66,18.68,18.65,18.68,4854.0,18.66,18.68,18.65,18.68,4854.0
2022-10-28 14:50:00,18.68,18.72,18.68,18.7,4474.0,18.68,18.72,18.68,18.7,4474.0
2022-10-28 14:55:00,18.71,18.71,18.67,18.67,4550.0,18.71,18.71,18.67,18.67,4550.0
2022-10-28 15:00:00,18.67,18.71,18.67,18.68,8536.0,18.67,18.71,18.67,18.68,8536.0
2022-10-28 15:05:00,18.68,18.72,18.67,18.71,6336.0,18.68,18.72,18.67,18.71,6336.0
2022-10-28 15:10:00,18.72,18.76,18.72,18.75,5713.0,18.72,18.76,18.72,18.75,5713.0
2022-10-28 15:15:00,18.73,18.75,18.72,18.73,4904.0,18.73,18.75,18.72,18.73,4904.0
2022-10-28 15:20:00,18.73,18.74,18.71,18.72,4427.0,18.73,18.74,18.71,18.72,4427.0
2022-10-28 15:25:00,18.73,18.77,18.72,18.73,8434.0,18.73,18.77,18.72,18.73,8434.0
2022-10-28 15:30:00,18.74,18.76,18.69,18.75,12324.0,18.74,18.76,18.69,18.75,12324.0
2022-10-28 15:35:00,18.76,18.76,18.71,18.75,5489.0,18.76,18.76,18.71,18.75,5489.0
2022-10-28 15:40:00,18.75,18.75,18.71,18.73,10543.0,18.75,18.75,18.71,18.73,10543.0
2022-10-28 15:45:00,18.73,18.77,18.69,18.7,17179.0,18.73,18.77,18.69,18.7,17179.0
2022-10-28 15:50:00,18.69,18.75,18.64,18.75,56840.0,18.69,18.75,18.64,18.75,56840.0
2022-10-28 15:55:00,18.75,18.75,18.69,18.72,69375.0,18.75,18.75,18.69,18.72,69375.0
2022-10-31 09:30:00,18.49,18.66,18.42,18.66,34852.0,18.49,18.66,18.42,18.66,34852.0
2022-10-31 09:35:00,18.65,18.69,18.43,18.44,15547.0,18.65,18.69,18.43,18.44,15547.0
2022-10-31 09:40:00,18.42,18.44,18.27,18.29,15524.0,18.42,18.44,18.27,18.29,15524.0
2022-10-31 09:45:00,18.27,18.27,17.97,18.1,24637.0,18.27,18.27,17.97,18.1,24637.0
2022-10-31 09:50:00,18.08,18.11,17.98,18.05,12024.0,18.08,18.11,17.98,18.05,12024.0
2022-10-31 09:55:00,18.06,18.12,17.95,17.97,19096.0,18.06,18.12,17.95,17.97,19096.0
2022-10-31 10:00:00,18.0,18.24,18.0,18.24,15990.0,18.0,18.24,18.0,18.24,15990.0
2022-10-31 10:05:00,18.22,18.24,18.1,18.15,8736.0,18.22,18.24,18.1,18.15,8736.0
2022-10-31 10:10:00,18.12,18.15,18.05,18.14,6404.0,18.12,18.15,18.05,18.14,6404.0
2022-10-31 10:15:00,18.14,18.21,18.12,18.13,8669.0,18.14,18.21,18.12,18.13,8669.0
2022-10-31 10:20:00,18.12,18.19,18.05,18.06,16909.0,18.12,18.19,18.05,18.06,16909.0
2022-10-31 10:25:00,18.07,18.12,18.03,18.09,19438.0,18.07,18.12,18.03,18.09,19438.0
2022-10-31 10:30:00,18.08,18.1,18.02,18.05,14112.0,18.08,18.1,18.02,18.05,14112.0
2022-10-31 10:35:00,18.05,18.14,18.02,18.13,11607.0,18.05,18.14,18.02,18.13,11607.0
2022-10-31 10:40:00,18.15,18.21,18.13,18.2,10571.0,18.15,18.21,18.13,18.2,10571.0
2022-10-31 10:45:00,18.19,18.26,18.11,18.13,10831.0,18.19,18.26,18.11,18.13,10831.0
2022-10-31 10:50:00,18.13,18.16,18.05,18.07,26948.0,18.13,18.16,18.05,18.07,26948.0
2022-10-31 10:55:00,18.07,18.07,17.99,18.01,14649.0,18.07,18.07,17.99,18.01,14649.0
2022-10-31 11:00:00,18.02,18.05,18.0,18.01,13348.0,18.02,18.05,18.0,18.01,13348.0
2022-10-31 11:05:00,18.01,18.07,17.99,18.05,15165.0,18.01,18.07,17.99,18.05,15165.0
2022-10-31 11:10:00,18.05,18.12,18.05,18.08,10154.0,18.05,18.12,18.05,18.08,10154.0
2022-10-31 11:15:00,18.07,18.17,18.01,18.14,15480.0,18.07,18.17,18.01,18.14,15480.0
2022-10-31 11:20:00,18.14,18.15,18.07,18.14,11773.0,18.14,18.15,18.07,18.14,11773.0
2022-10-31 11:25:00,18.13,18.13,18.06,18.07,12889.0,18.13,18.13,18.06,18.07,12889.0
2022-10-31 11:30:00,18.07,18.09,18.04,18.09,8464.0,18.07,18.09,18.04,18.09,8464.0
2022-10-31 11:35:00,18.08,18.14,18.07,18.11,10415.0,18.08,18.14,18.07,18.11,10415.0
2022-10-31 11:40:00,18.11,18.15,18.1,18.14,8155.0,18.11,18.15,18.1,18.14,8155.0
2022-10-31 11:45:00,18.14,18.14,18.08,18.09,9911.0,18.14,18.14,18.08,18.09,9911.0
2022-10-31 11:50:00,18.09,18.13,18.08,18.13,8758.0,18.09,18.13,18.08,18.13,8758.0
2022-10-31 11:55:00,18.12,18.16,17.91,17.95,17591.0,18.12,18.16,17.91,17.95,17591.0
2022-10-31 12:00:00,17.94,17.98,17.92,17.98,10250.0,17.94,17.98,17.92,17.98,10250.0
2022-10-31 12:05:00,17.96,17.98,17.91,17.95,10514.0,17.96,17.98,17.91,17.95,10514.0
2022-10-31 12:10:00,17.95,17.97,17.92,17.96,3213.0,17.95,17.97,17.92,17.96,3213.0
2022-10-31 12:15:00,17.96,18.02,17.96,17.98,16787.0,17.96,18.02,17.96,17.98,16787.0
2022-10-31 12:20:00,17.97,17.98,17.92,17.93,9881.0,17.97,17.98,17.92,17.93,9881.0
2022-10-31 12:25:00,17.94,17.94,17.89,17.89,17805.0,17.94,17.94,17.89,17.89,17805.0
2022-10-31 12:30:00,17.89,17.96,17.88,17.89,12874.0,17.89,17.96,17.88,17.89,12874.0
2022-10-31 12:35:00,17.88,17.89,17.87,17.89,3920.0,17.88,17.89,17.87,17.89,3920.0
2022-10-31 12:40:00,17.89,17.91,17.87,17.89,11610.0,17.89,17.91,17.87,17.89,11610.0
2022-10-31 12:45:00,17.9,17.91,17.85,17.87,8871.0,17.9,17.91,17.85,17.87,8871.0
2022-10-31 12:50:00,17.87,17.89,17.81,17.82,11091.0,17.87,17.89,17.81,17.82,11091.0
2022-10-31 12:55:00,17.82,17.88,17.81,17.84,9471.0,17.82,17.88,17.81,17.84,9471.0
2022-10-31 13:00:00,17.85,17.87,17.82,17.83,5863.0,17.85,17.87,17.82,17.83,5863.0
2022-10-31 13:05:00,17.82,17.86,17.81,17.86,6848.0,17.82,17.86,17.81,17.86,6848.0
2022-10-31 13:10:00,17.86,17.88,17.85,17.87,6913.0,17.86,17.88,17.85,17.87,6913.0
2022-10-31 13:15:00,17.87,17.9,17.86,17.89,31212.0,17.87,17.9,17.86,17.89,31212.0
2022-10-31 13:20:00,17.88,18.0,17.88,17.96,12403.0,17.88,18.0,17.88,17.96,12403.0
2022-10-31 13:25:00,17.95,17.95,17.9,17.94,12302.0,17.95,17.95,17.9,17.94,12302.0
2022-10-31 13:30:00,17.93,17.94,17.91,17.93,6924.0,17.93,17.94,17.91,17.93,6924.0
2022-10-31 13:35:00,17.93,17.97,17.92,17.92,8383.0,17.93,17.97,17.92,17.92,8383.0
2022-10-31 13:40:00,17.92,17.93,17.84,17.85,18186.0,17.92,17.93,17.84,17.85,18186.0
2022-10-31 13:45:00,17.84,17.86,17.82,17.82,10026.0,17.84,17.86,17.82,17.82,10026.0
2022-10-31 13:50:00,17.82,17.82,17.8,17.82,12209.0,17.82,17.82,17.8,17.82,12209.0
2022-10-31 13:55:00,17.82,17.85,17.81,17.85,8768.0,17.82,17.85,17.81,17.85,8768.0
2022-10-31 14:00:00,17.85,17.88,17.84,17.87,11746.0,17.85,17.88,17.84,17.87,11746.0
2022-10-31 14:05:00,17.87,17.87,17.84,17.85,13430.0,17.87,17.87,17.84,17.85,13430.0
2022-10-31 14:10:00,17.84,17.85,17.77,17.77,13764.0,17.84,17.85,17.77,17.77,13764.0
2022-10-31 14:15:00,17.78,17.8,17.75,17.78,10478.0,17.78,17.8,17.75,17.78,10478.0
2022-10-31 14:20:00,17.78,17.82,17.77,17.81,6741.0,17.78,17.82,17.77,17.81,6741.0
2022-10-31 14:25:00,17.8,17.86,17.8,17.85,7055.0,17.8,17.86,17.8,17.85,7055.0
2022-10-31 14:30:00,17.85,17.86,17.76,17.77,10735.0,17.85,17.86,17.76,17.77,10735.0
2022-10-31 14:35:00,17.77,17.83,17.75,17.83,10819.0,17.77,17.83,17.75,17.83,10819.0
2022-10-31 14:40:00,17.84,17.87,17.82,17.83,14467.0,17.84,17.87,17.82,17.83,14467.0
2022-10-31 14:45:00,17.82,17.83,17.74,17.74,12472.0,17.82,17.83,17.74,17.74,12472.0
2022-10-31 14:50:00,17.75,17.76,17.71,17.76,7148.0,17.75,17.76,17.71,17.76,7148.0
2022-10-31 14:55:00,17.76,17.78,17.72,17.74,15296.0,17.76,17.78,17.72,17.74,15296.0
2022-10-31 15:00:00,17.73,17.74,17.71,17.71,6140.0,17.73,17.74,17.71,17.71,6140.0
2022-10-31 15:05:00,17.71,17.73,17.69,17.7,9310.0,17.71,17.73,17.69,17.7,9310.0
2022-10-31 15:10:00,17.7,17.75,17.7,17.75,11208.0,17.7,17.75,17.7,17.75,11208.0
2022-10-31 15:15:00,17.76,17.78,17.74,17.77,12333.0,17.76,17.78,17.74,17.77,12333.0
2022-10-31 15:20:00,17.77,17.78,17.75,17.77,13093.0,17.77,17.78,17.75,17.77,13093.0
2022-10-31 15:25:00,17.77,17.81,17.76,17.79,12855.0,17.77,17.81,17.76,17.79,12855.0
2022-10-31 15:30:00,17.8,17.8,17.67,17.69,45754.0,17.8,17.8,17.67,17.69,45754.0
2022-10-31 15:35:00,17.69,17.72,17.66,17.66,22634.0,17.69,17.72,17.66,17.66,22634.0
2022-10-31 15:40:00,17.66,17.67,17.61,17.61,29232.0,17.66,17.67,17.61,17.61,29232.0
2022-10-31 15:45:00,17.61,17.63,17.58,17.6,41816.0,17.61,17.63,17.58,17.6,41816.0
2022-10-31 15:50:00,17.6,17.61,17.56,17.57,62789.0,17.6,17.61,17.56,17.57,62789.0
2022-10-31 15:55:00,17.57,17.61,17.54,17.58,120732.0,17.57,17.61,17.54,17.58,120732.0
2022-11-01 09:30:00,17.92,18.25,17.8,18.21,28615.0,17.92,18.25,17.8,18.21,28615.0
2022-11-01 09:35:00,18.17,18.32,18.08,18.16,12586.0,18.17,18.32,18.08,18.16,12586.0
2022-11-01 09:40:00,18.18,18.4,18.16,18.28,16374.0,18.18,18.4,18.16,18.28,16374.0
2022-11-01 09:45:00,18.24,18.24,18.06,18.14,21586.0,18.24,18.24,18.06,18.14,21586.0
2022-11-01 09:50:00,18.1,18.18,18.01,18.18,27618.0,18.1,18.18,18.01,18.18,27618.0
2022-11-01 09:55:00,18.18,18.21,18.11,18.15,14418.0,18.18,18.21,18.11,18.15,14418.0
2022-11-01 10:00:00,18.16,18.16,17.9,17.91,29105.0,18.16,18.16,17.9,17.91,29105.0
2022-11-01 10:05:00,17.91,17.91,17.77,17.8,14633.0,17.91,17.91,17.77,17.8,14633.0
2022-11-01 10:10:00,17.8,17.86,17.69,17.75,21009.0,17.8,17.86,17.69,17.75,21009.0
2022-11-01 10:15:00,17.76,17.86,17.75,17.77,13289.0,17.76,17.86,17.75,17.77,13289.0
2022-11-01 10:20:00,17.74,17.84,17.69,17.75,14717.0,17.74,17.84,17.69,17.75,14717.0
2022-11-01 10:25:00,17.73,17.92,17.7,17.92,25123.0,17.73,17.92,17.7,17.92,25123.0
2022-11-01 10:30:00,17.92,17.92,17.76,17.8,8920.0,17.92,17.92,17.76,17.8,8920.0
2022-11-01 10:35:00,17.8,17.81,17.74,17.74,10192.0,17.8,17.81,17.74,17.74,10192.0
2022-11-01 10:40:00,17.73,17.74,17.66,17.7,5531.0,17.73,17.74,17.66,17.7,5531.0
2022-11-01 10:45:00,17.67,17.69,17.61,17.67,11385.0,17.67,17.69,17.61,17.67,11385.0
2022-11-01 10:50:00,17.68,17.71,17.67,17.7,4589.0,17.68,17.71,17.67,17.7,4589.0
2022-11-01 10:55:00,17.7,17.71,17.62,17.68,10455.0,17.7,17.71,17.62,17.68,10455.0
2022-11-01 11:00:00,17.69,17.75,17.65,17.74,8624.0,17.69,17.75,17.65,17.74,8624.0
2022-11-01 11:05:00,17.73,17.73,17.69,17.7,4609.0,17.73,17.73,17.69,17.7,4609.0
2022-11-01 11:10:00,17.71,17.74,17.7,17.71,6491.0,17.71,17.74,17.7,17.71,6491.0
2022-11-01 11:15:00,17.71,17.8,17.63,17.63,27740.0,17.71,17.8,17.63,17.63,27740.0
2022-11-01 11:20:00,17.6,17.63,17.57,17.58,8597.0,17.6,17.63,17.57,17.58,8597.0
2022-11-01 11:25:00,17.57,17.61,17.55,17.58,8290.0,17.57,17.61,17.55,17.58,8290.0
2022-11-01 11:30:00,17.58,17.62,17.58,17.59,5994.0,17.58,17.62,17.58,17.59,5994.0
2022-11-01 11:35:00,17.58,17.61,17.47,17.5,10903.0,17.58,17.61,17.47,17.5,10903.0
2022-11-01 11:40:00,17.51,17.55,17.48,17.48,5373.0,17.51,17.55,17.48,17.48,5373.0
2022-11-01 11:45:00,17.48,17.57,17.48,17.57,4365.0,17.48,17.57,17.48,17.57,4365.0
2022-11-01 11:50:00,17.56,17.58,17.55,17.57,6005.0,17.56,17.58,17.55,17.57,6005.0
2022-11-01 11:55:00,17.57,17.59,17.55,17.59,5004.0,17.57,17.59,17.55,17.59,5004.0
2022-11-01 12:00:00,17.58,17.62,17.58,17.61,5333.0,17.58,17.62,17.58,17.61,5333.0
2022-11-01 12:05:00,17.62,17.71,17.62,17.67,3770.0,17.62,17.71,17.62,17.67,3770.0
2022-11-01 12:10:00,17.68,17.7,17.58,17.58,4158.0,17.68,17.7,17.58,17.58,4158.0
2022-11-01 12:15:00,17.58,17.59,17.51,17.52,6813.0,17.58,17.59,17.51,17.52,6813.0
2022-11-01 12:20:00,17.52,17.58,17.48,17.53,6038.0,17.52,17.58,17.48,17.53,6038.0
2022-11-01 12:25:00,17.54,17.62,17.54,17.61,3997.0,17.54,17.62,17.54,17.61,3997.0
2022-11-01 12:30:00,17.62,17.65,17.59,17.6,5947.0,17.62,17.65,17.59,17.6,5947.0
2022-11-01 12:35:00,17.61,17.61,17.56,17.61,5636.0,17.61,17.61,17.56,17.61,5636.0
2022-11-01 12:40:00,17.61,17.66,17.61,17.63,3445.0,17.61,17.66,17.61,17.63,3445.0
2022-11-01 12:45:00,17.64,17.65,17.61,17.62,4781.0,17.64,17.65,17.61,17.62,4781.0
2022-11-01 12:50:00,17.61,17.64,17.6,17.64,8441.0,17.61,17.64,17.6,17.64,8441.0
2022-11-01 12:55:00,17.65,17.68,17.63,17.68,4240.0,17.65,17.68,17.63,17.68,4240.0
2022-11-01 13:00:00,17.67,17.72,17.66,17.66,3935.0,17.67,17.72,17.66,17.66,3935.0
2022-11-01 13:05:00,17.68,17.71,17.66,17.69,6865.0,17.68,17.71,17.66,17.69,6865.0
2022-11-01 13:10:00,17.7,17.77,17.7,17.74,4020.0,17.7,17.77,17.7,17.74,4020.0
2022-11-01 13:15:00,17.74,17.74,17.7,17.73,5247.0,17.74,17.74,17.7,17.73,5247.0
2022-11-01 13:20:00,17.73,17.76,17.71,17.71,5618.0,17.73,17.76,17.71,17.71,5618.0
2022-11-01 13:25:00,17.72,17.73,17.7,17.71,3424.0,17.72,17.73,17.7,17.71,3424.0
2022-11-01 13:30:00,17.71,17.72,17.69,17.72,5699.0,17.71,17.72,17.69,17.72,5699.0
2022-11-01 13:35:00,17.72,17.72,17.69,17.7,2698.0,17.72,17.72,17.69,17.7,2698.0
2022-11-01 13:40:00,17.7,17.75,17.69,17.69,10038.0,17.7,17.75,17.69,17.69,10038.0
2022-11-01 13:45:00,17.69,17.77,17.69,17.76,6994.0,17.69,17.77,17.69,17.76,6994.0
2022-11-01 13:50:00,17.76,17.78,17.76,17.78,3000.0,17.76,17.78,17.76,17.78,3000.0
2022-11-01 13:55:00,17.77,17.84,17.77,17.84,9390.0,17.77,17.84,17.77,17.84,9390.0
2022-11-01 14:00:00,17.84,17.88,17.82,17.82,6053.0,17.84,17.88,17.82,17.82,6053.0
2022-11-01 14:05:00,17.82,17.83,17.79,17.8,8953.0,17.82,17.83,17.79,17.8,8953.0
2022-11-01 14:10:00,17.8,17.81,17.76,17.77,6313.0,17.8,17.81,17.76,17.77,6313.0
2022-11-01 14:15:00,17.78,17.78,17.74,17.75,4622.0,17.78,17.78,17.74,17.75,4622.0
2022-11-01 14:20:00,17.74,17.78,17.74,17.78,5452.0,17.74,17.78,17.74,17.78,5452.0
2022-11-01 14:25:00,17.77,17.77,17.75,17.77,6875.0,17.77,17.77,17.75,17.77,6875.0
2022-11-01 14:30:00,17.78,17.78,17.71,17.71,8827.0,17.78,17.78,17.71,17.71,8827.0
2022-11-01 14:35:00,17.72,17.75,17.71,17.72,5526.0,17.72,17.75,17.71,17.72,5526.0
2022-11-01 14:40:00,17.73,17.73,17.68,17.71,8798.0,17.73,17.73,17.68,17.71,8798.0
2022-11-01 14:45:00,17.71,17.72,17.67,17.68,5924.0,17.71,17.72,17.67,17.68,5924.0
2022-11-01 14:50:00,17.68,17.68,17.64,17.66,7260.0,17.68,17.68,17.64,17.66,7260.0
2022-11-01 14:55:00,17.66,17.74,17.65,17.7,8014.0,17.66,17.74,17.65,17.7,8014.0
2022-11-01 15:00:00,17.69,17.7,17.66,17.69,8713.0,17.69,17.7,17.66,17.69,8713.0
2022-11-01 15:05:00,17.69,17.74,17.68,17.72,6745.0,17.69,17.74,17.68,17.72,6745.0
2022-11-01 15:10:00,17.71,17.72,17.67,17.67,9382.0,17.71,17.72,17.67,17.67,9382.0
2022-11-01 15:15:00,17.68,17.68,17.63,17.64,7913.0,17.68,17.68,17.63,17.64,7913.0
2022-11-01 15:20:00,17.64,17.66,17.62,17.64,9780.0,17.64,17.66,17.62,17.64,9780.0
2022-11-01 15:25:00,17.64,17.65,17.57,17.57,12285.0,17.64,17.65,17.57,17.57,12285.0
2022-11-01 15:30:00,17.57,17.59,17.53,17.55,14797.0,17.57,17.59,17.53,17.55,14797.0
2022-11-01 15:35:00,17.56,17.56,17.53,17.55,12698.0,17.56,17.56,17.53,17.55,12698.0
2022-11-01 15:40:00,17.55,17.59,17.53,17.59,23269.0,17.55,17.59,17.53,17.59,23269.0
2022-11-01 15:45:00,17.59,17.62,17.56,17.62,27719.0,17.59,17.62,17.56,17.62,27719.0
2022-11-01 15:50:00,17.62,17.71,17.59,17.71,57305.0,17.62,17.71,17.59,17.71,57305.0
2022-11-01 15:55:00,17.7,17.76,17.68,17.76,198764.0,17.7,17.76,17.68,17.76,198764.0
2022-11-02 09:30:00,17.59,17.61,17.43,17.61,8298.0,17.59,17.61,17.43,17.61,8298.0
2022-11-02 09:35:00,17.52,17.52,17.38,17.43,5409.0,17.52,17.52,17.38,17.43,5409.0
2022-11-02 09:40:00,17.42,17.66,17.41,17.66,4900.0,17.42,17.66,17.41,17.66,4900.0
2022-11-02 09:45:00,17.61,17.61,17.47,17.51,4813.0,17.61,17.61,17.47,17.51,4813.0
2022-11-02 09:50:00,17.45,17.56,17.44,17.45,4223.0,17.45,17.56,17.44,17.45,4223.0
2022-11-02 09:55:00,17.48,17.49,17.42,17.43,6818.0,17.48,17.49,17.42,17.43,6818.0
2022-11-02 10:00:00,17.47,17.58,17.43,17.58,4817.0,17.47,17.58,17.43,17.58,4817.0
2022-11-02 10:05:00,17.58,17.63,17.47,17.48,7432.0,17.58,17.63,17.47,17.48,7432.0
2022-11-02 10:10:00,17.5,17.53,17.42,17.44,4527.0,17.5,17.53,17.42,17.44,4527.0
2022-11-02 10:15:00,17.43,17.43,17.38,17.42,3636.0,17.43,17.43,17.38,17.42,3636.0
2022-11-02 10:20:00,17.39,17.39,17.33,17.34,3516.0,17.39,17.39,17.33,17.34,3516.0
2022-11-02 10:25:00,17.36,17.36,17.29,17.32,6725.0,17.36,17.36,17.29,17.32,6725.0
2022-11-02 10:30:00,17.34,17.35,17.31,17.33,8450.0,17.34,17.35,17.31,17.33,8450.0
2022-11-02 10:35:00,17.32,17.32,17.25,17.26,11899.0,17.32,17.32,17.25,17.26,11899.0
2022-11-02 10:40:00,17.27,17.32,17.23,17.32,3974.0,17.27,17.32,17.23,17.32,3974.0
2022-11-02 10:45:00,17.33,17.35,17.28,17.28,3393.0,17.33,17.35,17.28,17.28,3393.0
2022-11-02 10:50:00,17.28,17.28,17.21,17.28,9541.0,17.28,17.28,17.21,17.28,9541.0
2022-11-02 10:55:00,17.29,17.33,17.2,17.21,31873.0,17.29,17.33,17.2,17.21,31873.0
2022-11-02 11:00:00,17.23,17.23,17.14,17.15,5213.0,17.23,17.23,17.14,17.15,5213.0
2022-11-02 11:05:00,17.14,17.17,17.14,17.17,1900.0,17.14,17.17,17.14,17.17,1900.0
2022-11-02 11:10:00,17.19,17.23,17.15,17.16,8180.0,17.19,17.23,17.15,17.16,8180.0
2022-11-02 11:15:00,17.14,17.14,17.1,17.11,6675.0,17.14,17.14,17.1,17.11,6675.0
2022-11-02 11:20:00,17.11,17.11,16.99,17.01,13888.0,17.11,17.11,16.99,17.01,13888.0
2022-11-02 11:25:00,17.01,17.09,17.0,17.08,6831.0,17.01,17.09,17.0,17.08,6831.0
2022-11-02 11:30:00,17.08,17.15,17.06,17.12,8702.0,17.08,17.15,17.06,17.12,8702.0
2022-11-02 11:35:00,17.11,17.11,17.03,17.03,6840.0,17.11,17.11,17.03,17.03,6840.0
2022-11-02 11:40:00,17.03,17.05,17.0,17.01,11947.0,17.03,17.05,17.0,17.01,11947.0
2022-11-02 11:45:00,17.02,17.06,17.01,17.05,5735.0,17.02,17.06,17.01,17.05,5735.0
2022-11-02 11:50:00,17.05,17.05,17.0,17.01,2550.0,17.05,17.05,17.0,17.01,2550.0
2022-11-02 11:55:00,17.01,17.01,16.93,16.93,6669.0,17.01,17.01,16.93,16.93,6669.0
2022-11-02 12:00:00,16.93,16.93,16.91,16.93,5644.0,16.93,16.93,16.91,16.93,5644.0
2022-11-02 12:05:00,16.92,16.92,16.87,16.87,4523.0,16.92,16.92,16.87,16.87,4523.0
2022-11-02 12:10:00,16.88,16.89,16.83,16.86,6779.0,16.88,16.89,16.83,16.86,6779.0
2022-11-02 12:15:00,16.85,16.87,16.79,16.8,8439.0,16.85,16.87,16.79,16.8,8439.0
2022-11-02 12:20:00,16.81,16.82,16.76,16.79,5959.0,16.81,16.82,16.76,16.79,5959.0
2022-11-02 12:25:00,16.82,16.82,16.79,16.8,2975.0,16.82,16.82,16.79,16.8,2975.0
2022-11-02 12:30:00,16.8,16.81,16.76,16.76,16722.0,16.8,16.81,16.76,16.76,16722.0
2022-11-02 12:35:00,16.76,16.76,16.68,16.69,7346.0,16.76,16.76,16.68,16.69,7346.0
2022-11-02 12:40:00,16.68,16.7,16.64,16.7,11593.0,16.68,16.7,16.64,16.7,11593.0
2022-11-02 12:45:00,16.7,16.73,16.69,16.71,13935.0,16.7,16.73,16.69,16.71,13935.0
2022-11-02 12:50:00,16.71,16.78,16.71,16.77,8523.0,16.71,16.78,16.71,16.77,8523.0
2022-11-02 12:55:00,16.78,16.8,16.77,16.78,4494.0,16.78,16.8,16.77,16.78,4494.0
2022-11-02 13:00:00,16.78,16.78,16.74,16.75,4470.0,16.78,16.78,16.74,16.75,4470.0
2022-11-02 13:05:00,16.76,16.84,16.75,16.84,4456.0,16.76,16.84,16.75,16.84,4456.0
2022-11-02 13:10:00,16.85,16.88,16.81,16.81,4886.0,16.85,16.88,16.81,16.81,4886.0
2022-11-02 13:15:00,16.81,16.84,16.81,16.84,1600.0,16.81,16.84,16.81,16.84,1600.0
2022-11-02 13:20:00,16.84,16.84,16.81,16.83,1300.0,16.84,16.84,16.81,16.83,1300.0
2022-11-02 13:25:00,16.84,16.9,16.84,16.89,1746.0,16.84,16.9,16.84,16.89,1746.0
2022-11-02 13:30:00,16.89,16.9,16.87,16.89,5009.0,16.89,16.9,16.87,16.89,5009.0
2022-11-02 13:35:00,16.88,16.93,16.88,16.89,5410.0,16.88,16.93,16.88,16.89,5410.0
2022-11-02 13:40:00,16.9,16.93,16.89,16.91,2700.0,16.9,16.93,16.89,16.91,2700.0
2022-11-02 13:45:00,16.91,16.95,16.91,16.95,2861.0,16.91,16.95,16.91,16.95,2861.0
2022-11-02 13:50:00,16.95,16.98,16.94,16.96,6005.0,16.95,16.98,16.94,16.96,6005.0
2022-11-02 13:55:00,16.95,16.95,16.89,16.94,4411.0,16.95,16.95,16.89,16.94,4411.0
2022-11-02 14:00:00,16.97,17.19,16.97,17.11,16928.0,16.97,17.19,16.97,17.11,16928.0
2022-11-02 14:05:00,17.1,17.19,17.06,17.17,9059.0,17.1,17.19,17.06,17.17,9059.0
2022-11-02 14:10:00,17.2,17.23,17.1,17.22,10766.0,17.2,17.23,17.1,17.22,10766.0
2022-11-02 14:15:00,17.22,17.22,17.11,17.14,6293.0,17.22,17.22,17.11,17.14,6293.0
2022-11-02 14:20:00,17.15,17.23,17.14,17.23,7545.0,17.15,17.23,17.14,17.23,7545.0
2022-11-02 14:25:00,17.24,17.33,17.22,17.32,4894.0,17.24,17.33,17.22,17.32,4894.0
2022-11-02 14:30:00,17.33,17.33,17.18,17.27,9634.0,17.33,17.33,17.18,17.27,9634.0
2022-11-02 14:35:00,17.25,17.34,16.95,17.02,22848.0,17.25,17.34,16.95,17.02,22848.0
2022-11-02 14:40:00,17.06,17.17,16.99,17.07,13428.0,17.06,17.17,16.99,17.07,13428.0
2022-11-02 14:45:00,17.06,17.09,16.94,16.95,15424.0,17.06,17.09,16.94,16.95,15424.0
2022-11-02 14:50:00,16.97,16.97,16.66,16.71,18408.0,16.97,16.97,16.66,16.71,18408.0
2022-11-02 14:55:00,16.72,16.77,16.69,16.74,15162.0,16.72,16.77,16.69,16.74,15162.0
2022-11-02 15:00:00,16.71,16.83,16.7,16.8,9931.0,16.71,16.83,16.7,16.8,9931.0
2022-11-02 15:05:00,16.85,16.97,16.83,16.96,8977.0,16.85,16.97,16.83,16.96,8977.0
2022-11-02 15:10:00,16.94,16.95,16.83,16.83,10397.0,16.94,16.95,16.83,16.83,10397.0
2022-11-02 15:15:00,16.82,16.82,16.68,16.68,7782.0,16.82,16.82,16.68,16.68,7782.0
2022-11-02 15:20:00,16.67,16.67,16.6,16.61,7781.0,16.67,16.67,16.6,16.61,7781.0
2022-11-02 15:25:00,16.61,16.61,16.51,16.59,13851.0,16.61,16.61,16.51,16.59,13851.0
2022-11-02 15:30:00,16.59,16.67,16.54,16.63,18100.0,16.59,16.67,16.54,16.63,18100.0
2022-11-02 15:35:00,16.63,16.71,16.58,16.66,15666.0,16.63,16.71,16.58,16.66,15666.0
2022-11-02 15:40:00,16.65,16.65,16.6,16.64,16675.0,16.65,16.65,16.6,16.64,16675.0
2022-11-02 15:45:00,16.62,16.63,16.54,16.56,32365.0,16.62,16.63,16.54,16.56,32365.0
2022-11-02 15:50:00,16.56,16.56,16.49,16.54,41610.0,16.56,16.56,16.49,16.54,41610.0
2022-11-02 15:55:00,16.53,16.58,16.52,16.52,108010.0,16.53,16.58,16.52,16.52,108010.0
2022-11-03 09:30:00,16.31,16.39,16.03,16.16,20648.0,16.31,16.39,16.03,16.16,20648.0
2022-11-03 09:35:00,16.2,16.28,16.1,16.18,6873.0,16.2,16.28,16.1,16.18,6873.0
2022-11-03 09:40:00,16.18,16.39,16.16,16.36,10132.0,16.18,16.39,16.16,16.36,10132.0
2022-11-03 09:45:00,16.34,16.34,16.08,16.09,8621.0,16.34,16.34,16.08,16.09,8621.0
2022-11-03 09:50:00,16.1,16.1,15.98,16.0,17302.0,16.1,16.1,15.98,16.0,17302.0
2022-11-03 09:55:00,15.99,16.05,15.95,16.0,8735.0,15.99,16.05,15.95,16.0,8735.0
2022-11-03 10:00:00,16.01,16.24,15.96,16.24,13910.0,16.01,16.24,15.96,16.24,13910.0
2022-11-03 10:05:00,16.22,16.26,16.15,16.15,9641.0,16.22,16.26,16.15,16.15,9641.0
2022-11-03 10:10:00,16.14,16.21,16.11,16.21,7216.0,16.14,16.21,16.11,16.21,7216.0
2022-11-03 10:15:00,16.23,16.31,16.23,16.31,3024.0,16.23,16.31,16.23,16.31,3024.0
2022-11-03 10:20:00,16.3,16.46,16.3,16.46,12325.0,16.3,16.46,16.3,16.46,12325.0
2022-11-03 10:25:00,16.46,16.54,16.46,16.5,4368.0,16.46,16.54,16.46,16.5,4368.0
2022-11-03 10:30:00,16.5,16.5,16.31,16.31,4769.0,16.5,16.5,16.31,16.31,4769.0
2022-11-03 10:35:00,16.32,16.44,16.3,16.44,14205.0,16.32,16.44,16.3,16.44,14205.0
2022-11-03 10:40:00,16.45,16.54,16.41,16.52,8435.0,16.45,16.54,16.41,16.52,8435.0
2022-11-03 10:45:00,16.53,16.69,16.53,16.69,21368.0,16.53,16.69,16.53,16.69,21368.0
2022-11-03 10:50:00,16.68,16.69,16.54,16.62,14060.0,16.68,16.69,16.54,16.62,14060.0
2022-11-03 10:55:00,16.63,16.78,16.63,16.78,9090.0,16.63,16.78,16.63,16.78,9090.0
2022-11-03 11:00:00,16.77,16.8,16.74,16.76,7077.0,16.77,16.8,16.74,16.76,7077.0
2022-11-03 11:05:00,16.75,16.78,16.7,16.73,8240.0,16.75,16.78,16.7,16.73,8240.0
2022-11-03 11:10:00,16.74,16.78,16.74,16.75,4492.0,16.74,16.78,16.74,16.75,4492.0
2022-11-03 11:15:00,16.75,16.8,16.68,16.8,5396.0,16.75,16.8,16.68,16.8,5396.0
2022-11-03 11:20:00,16.8,16.87,16.79,16.8,6602.0,16.8,16.87,16.79,16.8,6602.0
2022-11-03 11:25:00,16.76,16.81,16.76,16.78,4850.0,16.76,16.81,16.76,16.78,4850.0
2022-11-03 11:30:00,16.78,16.79,16.72,16.73,6625.0,16.78,16.79,16.72,16.73,6625.0
2022-11-03 11:35:00,16.74,16.92,16.73,16.91,6459.0,16.74,16.92,16.73,16.91,6459.0
2022-11-03 11:40:00,16.92,16.94,16.89,16.89,5451.0,16.92,16.94,16.89,16.89,5451.0
2022-11-03 11:45:00,16.9,16.95,16.9,16.91,4045.0,16.9,16.95,16.9,16.91,4045.0
2022-11-03 11:50:00,16.93,16.93,16.85,16.86,8749.0,16.93,16.93,16.85,16.86,8749.0
2022-11-03 11:55:00,16.87,16.91,16.86,16.89,3708.0,16.87,16.91,16.86,16.89,3708.0
2022-11-03 12:00:00,16.91,16.95,16.88,16.95,6920.0,16.91,16.95,16.88,16.95,6920.0
2022-11-03 12:05:00,16.96,16.99,16.94,16.96,4334.0,16.96,16.99,16.94,16.96,4334.0
2022-11-03 12:10:00,16.96,17.04,16.96,17.03,3897.0,16.96,17.04,16.96,17.03,3897.0
2022-11-03 12:15:00,17.04,17.14,17.04,17.12,3927.0,17.04,17.14,17.04,17.12,3927.0
2022-11-03 12:20:00,17.13,17.13,17.06,17.07,5105.0,17.13,17.13,17.06,17.07,5105.0
2022-11-03 12:25:00,17.08,17.18,17.08,17.14,4134.0,17.08,17.18,17.08,17.14,4134.0
2022-11-03 12:30:00,17.14,17.15,17.11,17.13,5129.0,17.14,17.15,17.11,17.13,5129.0
2022-11-03 12:35:00,17.12,17.12,17.05,17.08,9252.0,17.12,17.12,17.05,17.08,9252.0
2022-11-03 12:40:00,17.08,17.18,17.08,17.17,9877.0,17.08,17.18,17.08,17.17,9877.0
2022-11-03 12:45:00,17.16,17.24,17.16,17.23,3443.0,17.16,17.24,17.16,17.23,3443.0
2022-11-03 12:50:00,17.23,17.26,17.22,17.24,4886.0,17.23,17.26,17.22,17.24,4886.0
2022-11-03 12:55:00,17.24,17.28,17.24,17.27,3078.0,17.24,17.28,17.24,17.27,3078.0
2022-11-03 13:00:00,17.26,17.29,17.25,17.28,6272.0,17.26,17.29,17.25,17.28,6272.0
2022-11-03 13:05:00,17.28,17.32,17.28,17.32,4183.0,17.28,17.32,17.28,17.32,4183.0
2022-11-03 13:10:00,17.32,17.36,17.29,17.34,23970.0,17.32,17.36,17.29,17.34,23970.0
2022-11-03 13:15:00,17.34,17.37,17.32,17.32,6709.0,17.34,17.37,17.32,17.32,6709.0
2022-11-03 13:20:00,17.32,17.32,17.26,17.26,1878.0,17.32,17.32,17.26,17.26,1878.0
2022-11-03 13:25:00,17.25,17.3,17.25,17.28,5831.0,17.25,17.3,17.25,17.28,5831.0
2022-11-03 13:30:00,17.28,17.33,17.27,17.32,4383.0,17.28,17.33,17.27,17.32,4383.0
2022-11-03 13:35:00,17.32,17.36,17.27,17.35,7731.0,17.32,17.36,17.27,17.35,7731.0
2022-11-03 13:40:00,17.36,17.38,17.34,17.35,6825.0,17.36,17.38,17.34,17.35,6825.0
2022-11-03 13:45:00,17.32,17.34,17.29,17.33,3956.0,17.32,17.34,17.29,17.33,3956.0
2022-11-03 13:50:00,17.33,17.33,17.29,17.3,6457.0,17.33,17.33,17.29,17.3,6457.0
2022-11-03 13:55:00,17.3,17.32,17.28,17.29,4545.0,17.3,17.32,17.28,17.29,4545.0
2022-11-03 14:00:00,17.28,17.32,17.22,17.22,6884.0,17.28,17.32,17.22,17.22,6884.0
2022-11-03 14:05:00,17.23,17.28,17.22,17.26,7282.0,17.23,17.28,17.22,17.26,7282.0
2022-11-03 14:10:00,17.26,17.26,17.22,17.23,3744.0,17.26,17.26,17.22,17.23,3744.0
2022-11-03 14:15:00,17.23,17.28,17.23,17.28,2500.0,17.23,17.28,17.23,17.28,2500.0
2022-11-03 14:20:00,17.28,17.33,17.28,17.32,6092.0,17.28,17.33,17.28,17.32,6092.0
2022-11-03 14:25:00,17.32,17.34,17.31,17.34,3092.0,17.32,17.34,17.31,17.34,3092.0
2022-11-03 14:30:00,17.34,17.35,17.32,17.33,5988.0,17.34,17.35,17.32,17.33,5988.0
2022-11-03 14:35:00,17.33,17.33,17.27,17.28,3809.0,17.33,17.33,17.27,17.28,3809.0
2022-11-03 14:40:00,17.27,17.28,17.26,17.26,6067.0,17.27,17.28,17.26,17.26,6067.0
2022-11-03 14:45:00,17.26,17.32,17.26,17.3,7414.0,17.26,17.32,17.26,17.3,7414.0
2022-11-03 14:50:00,17.29,17.32,17.29,17.31,3107.0,17.29,17.32,17.29,17.31,3107.0
2022-11-03 14:55:00,17.3,17.3,17.26,17.28,6647.0,17.3,17.3,17.26,17.28,6647.0
2022-11-03 15:00:00,17.29,17.29,17.27,17.27,4931.0,17.29,17.29,17.27,17.27,4931.0
2022-11-03 15:05:00,17.28,17.32,17.27,17.31,10830.0,17.28,17.32,17.27,17.31,10830.0
2022-11-03 15:10:00,17.31,17.39,17.3,17.38,16005.0,17.31,17.39,17.3,17.38,16005.0
2022-11-03 15:15:00,17.38,17.44,17.37,17.44,15753.0,17.38,17.44,17.37,17.44,15753.0
2022-11-03 15:20:00,17.44,17.44,17.31,17.34,23549.0,17.44,17.44,17.31,17.34,23549.0
2022-11-03 15:25:00,17.34,17.36,17.32,17.34,9530.0,17.34,17.36,17.32,17.34,9530.0
2022-11-03 15:30:00,17.34,17.37,17.32,17.37,11374.0,17.34,17.37,17.32,17.37,11374.0
2022-11-03 15:35:00,17.37,17.37,17.29,17.32,15967.0,17.37,17.37,17.29,17.32,15967.0
2022-11-03 15:40:00,17.33,17.42,17.32,17.38,22200.0,17.33,17.42,17.32,17.38,22200.0
2022-11-03 15:45:00,17.37,17.38,17.32,17.35,20489.0,17.37,17.38,17.32,17.35,20489.0
2022-11-03 15:50:00,17.35,17.36,17.3,17.33,42414.0,17.35,17.36,17.3,17.33,42414.0
2022-11-03 15:55:00,17.33,17.34,17.24,17.25,115785.0,17.33,17.34,17.24,17.25,115785.0
2022-11-04 09:30:00,17.61,17.64,17.37,17.53,10451.0,17.61,17.64,17.37,17.53,10451.0
2022-11-04 09:35:00,17.56,17.57,17.35,17.4,4725.0,17.56,17.57,17.35,17.4,4725.0
2022-11-04 09:40:00,17.32,17.32,17.03,17.09,7138.0,17.32,17.32,17.03,17.09,7138.0
2022-11-04 09:45:00,17.07,17.18,17.07,17.14,7582.0,17.07,17.18,17.07,17.14,7582.0
2022-11-04 09:50:00,17.15,17.22,17.03,17.22,6848.0,17.15,17.22,17.03,17.22,6848.0
2022-11-04 09:55:00,17.24,17.29,17.21,17.25,4000.0,17.24,17.29,17.21,17.25,4000.0
2022-11-04 10:00:00,17.24,17.27,17.21,17.25,4785.0,17.24,17.27,17.21,17.25,4785.0
2022-11-04 10:05:00,17.23,17.33,17.21,17.33,5355.0,17.23,17.33,17.21,17.33,5355.0
2022-11-04 10:10:00,17.31,17.47,17.26,17.47,6762.0,17.31,17.47,17.26,17.47,6762.0
2022-11-04 10:15:00,17.47,17.5,17.38,17.42,3697.0,17.47,17.5,17.38,17.42,3697.0
2022-11-04 10:20:00,17.39,17.5,17.39,17.47,3587.0,17.39,17.5,17.39,17.47,3587.0
2022-11-04 10:25:00,17.48,17.55,17.48,17.55,4830.0,17.48,17.55,17.48,17.55,4830.0
2022-11-04 10:30:00,17.53,17.58,17.5,17.55,3315.0,17.53,17.58,17.5,17.55,3315.0
2022-11-04 10:35:00,17.55,17.58,17.43,17.43,5320.0,17.55,17.58,17.43,17.43,5320.0
2022-11-04 10:40:00,17.45,17.51,17.45,17.45,4115.0,17.45,17.51,17.45,17.45,4115.0
2022-11-04 10:45:00,17.47,17.47,17.41,17.47,3959.0,17.47,17.47,17.41,17.47,3959.0
2022-11-04 10:50:00,17.47,17.5,17.44,17.47,2779.0,17.47,17.5,17.44,17.47,2779.0
2022-11-04 10:55:00,17.49,17.55,17.49,17.55,4900.0,17.49,17.55,17.49,17.55,4900.0
2022-11-04 11:00:00,17.55,17.56,17.52,17.52,3869.0,17.55,17.56,17.52,17.52,3869.0
2022-11-04 11:05:00,17.51,17.51,17.48,17.48,2400.0,17.51,17.51,17.48,17.48,2400.0
2022-11-04 11:10:00,17.45,17.47,17.43,17.45,1700.0,17.45,17.47,17.43,17.45,1700.0
2022-11-04 11:15:00,17.42,17.49,17.42,17.47,2600.0,17.42,17.49,17.42,17.47,2600.0
2022-11-04 11:20:00,17.46,17.46,17.41,17.41,2556.0,17.46,17.46,17.41,17.41,2556.0
2022-11-04 11:25:00,17.42,17.44,17.3,17.3,4879.0,17.42,17.44,17.3,17.3,4879.0
2022-11-04 11:30:00,17.31,17.31,17.27,17.27,2471.0,17.31,17.31,17.27,17.27,2471.0
2022-11-04 11:35:00,17.24,17.26,17.19,17.19,2762.0,17.24,17.26,17.19,17.19,2762.0
2022-11-04 11:40:00,17.16,17.18,17.13,17.14,1247.0,17.16,17.18,17.13,17.14,1247.0
2022-11-04 11:45:00,17.12,17.12,17.03,17.05,2725.0,17.12,17.12,17.03,17.05,2725.0
2022-11-04 11:50:00,17.04,17.04,16.9,16.9,9871.0,17.04,17.04,16.9,16.9,9871.0
2022-11-04 11:55:00,16.91,16.91,16.84,16.85,2613.0,16.91,16.91,16.84,16.85,2613.0
2022-11-04 12:00:00,16.86,16.88,16.77,16.8,13311.0,16.86,16.88,16.77,16.8,13311.0
2022-11-04 12:05:00,16.79,16.88,16.79,16.86,3300.0,16.79,16.88,16.79,16.86,3300.0
2022-11-04 12:10:00,16.84,16.87,16.79,16.82,4050.0,16.84,16.87,16.79,16.82,4050.0
2022-11-04 12:15:00,16.81,16.94,16.81,16.91,7030.0,16.81,16.94,16.81,16.91,7030.0
2022-11-04 12:20:00,16.92,16.93,16.86,16.87,4307.0,16.92,16.93,16.86,16.87,4307.0
2022-11-04 12:25:00,16.88,16.97,16.85,16.96,5481.0,16.88,16.97,16.85,16.96,5481.0
2022-11-04 12:30:00,16.96,17.0,16.93,16.99,3039.0,16.96,17.0,16.93,16.99,3039.0
2022-11-04 12:35:00,16.98,16.98,16.88,16.88,4639.0,16.98,16.98,16.88,16.88,4639.0
2022-11-04 12:40:00,16.87,16.87,16.81,16.82,3827.0,16.87,16.87,16.81,16.82,3827.0
2022-11-04 12:45:00,16.82,16.85,16.77,16.77,2200.0,16.82,16.85,16.77,16.77,2200.0
2022-11-04 12:50:00,16.78,16.85,16.77,16.85,5682.0,16.78,16.85,16.77,16.85,5682.0
2022-11-04 12:55:00,16.85,16.91,16.84,16.91,3736.0,16.85,16.91,16.84,16.91,3736.0
2022-11-04 13:00:00,16.89,16.92,16.87,16.91,1802.0,16.89,16.92,16.87,16.91,1802.0
2022-11-04 13:05:00,16.94,16.96,16.83,16.84,4839.0,16.94,16.96,16.83,16.84,4839.0
2022-11-04 13:10:00,16.85,16.97,16.85,16.96,4737.0,16.85,16.97,16.85,16.96,4737.0
2022-11-04 13:15:00,16.95,16.99,16.95,16.97,3813.0,16.95,16.99,16.95,16.97,3813.0
2022-11-04 13:20:00,16.99,17.03,16.96,17.03,4204.0,16.99,17.03,16.96,17.03,4204.0
2022-11-04 13:25:00,17.03,17.04,16.99,17.02,2729.0,17.03,17.04,16.99,17.02,2729.0
2022-11-04 13:30:00,17.02,17.02,16.97,16.97,2733.0,17.02,17.02,16.97,16.97,2733.0
2022-11-04 13:35:00,16.97,17.04,16.97,17.01,5712.0,16.97,17.04,16.97,17.01,5712.0
2022-11-04 13:40:00,16.99,16.99,16.92,16.92,3854.0,16.99,16.99,16.92,16.92,3854.0
2022-11-04 13:45:00,16.92,16.93,16.91,16.92,1780.0,16.92,16.93,16.91,16.92,1780.0
2022-11-04 13:50:00,16.93,16.94,16.9,16.92,5665.0,16.93,16.94,16.9,16.92,5665.0
2022-11-04 13:55:00,16.91,16.91,16.85,16.86,2386.0,16.91,16.91,16.85,16.86,2386.0
2022-11-04 14:00:00,16.86,16.9,16.85,16.88,3912.0,16.86,16.9,16.85,16.88,3912.0
2022-11-04 14:05:00,16.88,16.88,16.8,16.8,3561.0,16.88,16.88,16.8,16.8,3561.0
2022-11-04 14:10:00,16.8,16.87,16.79,16.84,4200.0,16.8,16.87,16.79,16.84,4200.0
2022-11-04 14:15:00,16.86,16.89,16.84,16.89,2822.0,16.86,16.89,16.84,16.89,2822.0
2022-11-04 14:20:00,16.89,16.93,16.89,16.93,2250.0,16.89,16.93,16.89,16.93,2250.0
2022-11-04 14:25:00,16.93,16.96,16.9,16.96,5616.0,16.93,16.96,16.9,16.96,5616.0
2022-11-04 14:30:00,16.97,16.98,16.93,16.94,3706.0,16.97,16.98,16.93,16.94,3706.0
2022-11-04 14:35:00,16.94,16.98,16.94,16.96,4994.0,16.94,16.98,16.94,16.96,4994.0
2022-11-04 14:40:00,16.96,17.05,16.96,17.05,3830.0,16.96,17.05,16.96,17.05,3830.0
2022-11-04 14:45:00,17.04,17.09,17.02,17.06,12532.0,17.04,17.09,17.02,17.06,12532.0
2022-11-04 14:50:00,17.06,17.08,17.05,17.08,4117.0,17.06,17.08,17.05,17.08,4117.0
2022-11-04 14:55:00,17.08,17.1,17.08,17.09,3565.0,17.08,17.1,17.08,17.09,3565.0
2022-11-04 15:00:00,17.1,17.17,17.09,17.15,12042.0,17.1,17.17,17.09,17.15,12042.0
2022-11-04 15:05:00,17.15,17.21,17.15,17.21,4348.0,17.15,17.21,17.15,17.21,4348.0
2022-11-04 15:10:00,17.21,17.22,17.19,17.2,7194.0,17.21,17.22,17.19,17.2,7194.0
2022-11-04 15:15:00,17.2,17.22,17.18,17.19,7398.0,17.2,17.22,17.18,17.19,7398.0
2022-11-04 15:20:00,17.19,17.19,17.1,17.1,4159.0,17.19,17.19,17.1,17.1,4159.0
2022-11-04 15:25:00,17.1,17.17,17.1,17.15,6400.0,17.1,17.17,17.1,17.15,6400.0
2022-11-04 15:30:00,17.15,17.17,17.1,17.17,7107.0,17.15,17.17,17.1,17.17,7107.0
2022-11-04 15:35:00,17.17,17.18,17.16,17.18,5672.0,17.17,17.18,17.16,17.18,5672.0
2022-11-04 15:40:00,17.18,17.19,17.11,17.12,15834.0,17.18,17.19,17.11,17.12,15834.0
2022-11-04 15:45:00,17.13,17.19,17.13,17.16,18051.0,17.13,17.19,17.13,17.16,18051.0
2022-11-04 15:50:00,17.17,17.18,17.1,17.12,26773.0,17.17,17.18,17.1,17.12,26773.0
2022-11-04 15:55:00,17.11,17.21,17.11,17.17,87883.0,17.11,17.21,17.11,17.17,87883.0
2022-11-07 09:30:00,17.22,17.42,17.2,17.42,11628.0,17.22,17.42,17.2,17.42,11628.0
2022-11-07 09:35:00,17.42,17.54,17.36,17.47,8529.0,17.42,17.54,17.36,17.47,8529.0
2022-11-07 09:40:00,17.46,17.54,17.34,17.45,4650.0,17.46,17.54,17.34,17.45,4650.0
2022-11-07 09:45:00,17.41,17.46,17.28,17.34,8892.0,17.41,17.46,17.28,17.34,8892.0
2022-11-07 09:50:00,17.35,17.43,17.29,17.31,5513.0,17.35,17.43,17.29,17.31,5513.0
2022-11-07 09:55:00,17.32,17.34,17.24,17.25,5340.0,17.32,17.34,17.24,17.25,5340.0
2022-11-07 10:00:00,17.25,17.42,17.23,17.42,9352.0,17.25,17.42,17.23,17.42,9352.0
2022-11-07 10:05:00,17.42,17.44,17.3,17.31,7715.0,17.42,17.44,17.3,17.31,7715.0
2022-11-07 10:10:00,17.32,17.35,17.24,17.29,7069.0,17.32,17.35,17.24,17.29,7069.0
2022-11-07 10:15:00,17.3,17.35,17.2,17.2,5657.0,17.3,17.35,17.2,17.2,5657.0
2022-11-07 10:20:00,17.17,17.17,17.07,17.14,6875.0,17.17,17.17,17.07,17.14,6875.0
2022-11-07 10:25:00,17.14,17.15,17.02,17.06,6266.0,17.14,17.15,17.02,17.06,6266.0
2022-11-07 10:30:00,17.08,17.08,17.01,17.01,4695.0,17.08,17.08,17.01,17.01,4695.0
2022-11-07 10:35:00,17.03,17.12,16.99,16.99,5018.0,17.03,17.12,16.99,16.99,5018.0
2022-11-07 10:40:00,16.98,17.06,16.95,17.04,3364.0,16.98,17.06,16.95,17.04,3364.0
2022-11-07 10:45:00,17.04,17.06,16.99,17.03,3477.0,17.04,17.06,16.99,17.03,3477.0
2022-11-07 10:50:00,17.01,17.09,17.0,17.08,3520.0,17.01,17.09,17.0,17.08,3520.0
2022-11-07 10:55:00,17.09,17.09,17.01,17.05,1711.0,17.09,17.09,17.01,17.05,1711.0
2022-11-07 11:00:00,17.07,17.11,17.03,17.08,10165.0,17.07,17.11,17.03,17.08,10165.0
2022-11-07 11:05:00,17.09,17.09,17.01,17.02,1463.0,17.09,17.09,17.01,17.02,1463.0
2022-11-07 11:10:00,17.0,17.0,16.91,16.91,3450.0,17.0,17.0,16.91,16.91,3450.0
2022-11-07 11:15:00,16.92,17.05,16.91,17.05,7702.0,16.92,17.05,16.91,17.05,7702.0
2022-11-07 11:20:00,17.05,17.07,17.01,17.02,6921.0,17.05,17.07,17.01,17.02,6921.0
2022-11-07 11:25:00,17.0,17.06,16.97,17.05,2657.0,17.0,17.06,16.97,17.05,2657.0
2022-11-07 11:30:00,17.04,17.08,17.04,17.07,3011.0,17.04,17.08,17.04,17.07,3011.0
2022-11-07 11:35:00,17.08,17.08,17.05,17.05,1800.0,17.08,17.08,17.05,17.05,1800.0
2022-11-07 11:40:00,17.06,17.06,16.88,16.88,5364.0,17.06,17.06,16.88,16.88,5364.0
2022-11-07 11:45:00,16.87,16.97,16.87,16.96,4870.0,16.87,16.97,16.87,16.96,4870.0
2022-11-07 11:50:00,16.99,17.02,16.99,17.0,1794.0,16.99,17.02,16.99,17.0,1794.0
2022-11-07 11:55:00,16.99,16.99,16.89,16.91,3436.0,16.99,16.99,16.89,16.91,3436.0
2022-11-07 12:00:00,16.89,16.93,16.87,16.91,3860.0,16.89,16.93,16.87,16.91,3860.0
2022-11-07 12:05:00,16.9,16.97,16.89,16.95,2882.0,16.9,16.97,16.89,16.95,2882.0
2022-11-07 12:10:00,16.97,17.0,16.97,16.99,2422.0,16.97,17.0,16.97,16.99,2422.0
2022-11-07 12:15:00,16.99,17.02,16.96,17.02,3056.0,16.99,17.02,16.96,17.02,3056.0
2022-11-07 12:20:00,17.02,17.07,17.01,17.07,3078.0,17.02,17.07,17.01,17.07,3078.0
2022-11-07 12:25:00,17.05,17.06,17.03,17.06,3164.0,17.05,17.06,17.03,17.06,3164.0
2022-11-07 12:30:00,17.05,17.06,17.04,17.04,3863.0,17.05,17.06,17.04,17.04,3863.0
2022-11-07 12:35:00,17.03,17.03,16.99,16.99,4394.0,17.03,17.03,16.99,16.99,4394.0
2022-11-07 12:40:00,17.0,17.03,16.99,17.03,4058.0,17.0,17.03,16.99,17.03,4058.0
2022-11-07 12:45:00,17.03,17.03,17.0,17.01,3440.0,17.03,17.03,17.0,17.01,3440.0
2022-11-07 12:50:00,16.98,16.98,16.94,16.95,3603.0,16.98,16.98,16.94,16.95,3603.0
2022-11-07 12:55:00,16.94,16.96,16.92,16.95,4552.0,16.94,16.96,16.92,16.95,4552.0
2022-11-07 13:00:00,16.95,17.01,16.95,17.0,2456.0,16.95,17.01,16.95,17.0,2456.0
2022-11-07 13:05:00,17.01,17.07,16.99,17.07,3862.0,17.01,17.07,16.99,17.07,3862.0
2022-11-07 13:10:00,17.06,17.07,17.04,17.07,5689.0,17.06,17.07,17.04,17.07,5689.0
2022-11-07 13:15:00,17.07,17.09,17.07,17.09,5218.0,17.07,17.09,17.07,17.09,5218.0
2022-11-07 13:20:00,17.09,17.11,17.03,17.04,5597.0,17.09,17.11,17.03,17.04,5597.0
2022-11-07 13:25:00,17.04,17.04,17.02,17.03,2159.0,17.04,17.04,17.02,17.03,2159.0
2022-11-07 13:30:00,17.03,17.04,17.02,17.03,2050.0,17.03,17.04,17.02,17.03,2050.0
2022-11-07 13:35:00,17.03,17.04,17.02,17.02,2681.0,17.03,17.04,17.02,17.02,2681.0
2022-11-07 13:40:00,17.03,17.03,16.99,17.01,2994.0,17.03,17.03,16.99,17.01,2994.0
2022-11-07 13:45:00,17.01,17.02,17.0,17.0,3424.0,17.01,17.02,17.0,17.0,3424.0
2022-11-07 13:50:00,17.0,17.06,17.0,17.06,4318.0,17.0,17.06,17.0,17.06,4318.0
2022-11-07 13:55:00,17.06,17.08,17.06,17.07,2538.0,17.06,17.08,17.06,17.07,2538.0
2022-11-07 14:00:00,17.07,17.09,17.07,17.09,2733.0,17.07,17.09,17.07,17.09,2733.0
2022-11-07 14:05:00,17.09,17.09,17.07,17.08,3642.0,17.09,17.09,17.07,17.08,3642.0
2022-11-07 14:10:00,17.09,17.21,17.08,17.2,6164.0,17.09,17.21,17.08,17.2,6164.0
2022-11-07 14:15:00,17.2,17.27,17.2,17.26,7085.0,17.2,17.27,17.2,17.26,7085.0
2022-11-07 14:20:00,17.26,17.28,17.25,17.28,4109.0,17.26,17.28,17.25,17.28,4109.0
2022-11-07 14:25:00,17.28,17.34,17.28,17.32,14557.0,17.28,17.34,17.28,17.32,14557.0
2022-11-07 14:30:00,17.33,17.37,17.33,17.37,6071.0,17.33,17.37,17.33,17.37,6071.0
2022-11-07 14:35:00,17.38,17.46,17.38,17.44,7736.0,17.38,17.46,17.38,17.44,7736.0
2022-11-07 14:40:00,17.44,17.44,17.35,17.36,5075.0,17.44,17.44,17.35,17.36,5075.0
2022-11-07 14:45:00,17.35,17.38,17.34,17.36,5244.0,17.35,17.38,17.34,17.36,5244.0
2022-11-07 14:50:00,17.35,17.37,17.34,17.37,4845.0,17.35,17.37,17.34,17.37,4845.0
2022-11-07 14:55:00,17.36,17.37,17.3,17.3,7464.0,17.36,17.37,17.3,17.3,7464.0
2022-11-07 15:00:00,17.3,17.35,17.29,17.34,4945.0,17.3,17.35,17.29,17.34,4945.0
2022-11-07 15:05:00,17.34,17.35,17.29,17.29,20899.0,17.34,17.35,17.29,17.29,20899.0
2022-11-07 15:10:00,17.29,17.33,17.27,17.33,14382.0,17.29,17.33,17.27,17.33,14382.0
2022-11-07 15:15:00,17.33,17.39,17.3,17.39,9097.0,17.33,17.39,17.3,17.39,9097.0
2022-11-07 15:20:00,17.39,17.41,17.35,17.41,6226.0,17.39,17.41,17.35,17.41,6226.0
2022-11-07 15:25:00,17.4,17.41,17.38,17.4,3560.0,17.4,17.41,17.38,17.4,3560.0
2022-11-07 15:30:00,17.4,17.42,17.39,17.4,8214.0,17.4,17.42,17.39,17.4,8214.0
2022-11-07 15:35:00,17.4,17.41,17.37,17.38,7830.0,17.4,17.41,17.37,17.38,7830.0
2022-11-07 15:40:00,17.39,17.39,17.37,17.39,11255.0,17.39,17.39,17.37,17.39,11255.0
2022-11-07 15:45:00,17.39,17.42,17.34,17.37,17851.0,17.39,17.42,17.34,17.37,17851.0
2022-11-07 15:50:00,17.38,17.42,17.38,17.39,39466.0,17.38,17.42,17.38,17.39,39466.0
2022-11-07 15:55:00,17.39,17.39,17.29,17.3,101859.0,17.39,17.39,17.29,17.3,101859.0
2022-11-08 09:30:00,17.54,17.54,17.49,17.49,6444.0,17.54,17.54,17.49,17.49,6444.0
2022-11-08 09:35:00,17.43,17.43,17.11,17.11,4013.0,17.43,17.43,17.11,17.11,4013.0
2022-11-08 09:40:00,17.19,17.22,17.09,17.09,7226.0,17.19,17.22,17.09,17.09,7226.0
2022-11-08 09:45:00,17.06,17.06,16.96,17.0,3930.0,17.06,17.06,16.96,17.0,3930.0
2022-11-08 09:50:00,17.0,17.23,17.0,17.17,5577.0,17.0,17.23,17.0,17.17,5577.0
2022-11-08 09:55:00,17.17,17.21,17.11,17.14,4408.0,17.17,17.21,17.11,17.14,4408.0
2022-11-08 10:00:00,17.17,17.21,17.15,17.15,3613.0,17.17,17.21,17.15,17.15,3613.0
2022-11-08 10:05:00,17.15,17.19,17.04,17.08,4964.0,17.15,17.19,17.04,17.08,4964.0
2022-11-08 10:10:00,17.06,17.17,17.06,17.16,7372.0,17.06,17.17,17.06,17.16,7372.0
2022-11-08 10:15:00,17.18,17.22,17.09,17.1,10751.0,17.18,17.22,17.09,17.1,10751.0
2022-11-08 10:20:00,17.12,17.14,17.09,17.1,10339.0,17.12,17.14,17.09,17.1,10339.0
2022-11-08 10:25:00,17.1,17.14,17.06,17.12,8453.0,17.1,17.14,17.06,17.12,8453.0
2022-11-08 10:30:00,17.13,17.28,17.13,17.24,10534.0,17.13,17.28,17.13,17.24,10534.0
2022-11-08 10:35:00,17.27,17.28,17.21,17.27,8741.0,17.27,17.28,17.21,17.27,8741.0
2022-11-08 10:40:00,17.27,17.38,17.26,17.36,4914.0,17.27,17.38,17.26,17.36,4914.0
2022-11-08 10:45:00,17.36,17.41,17.32,17.32,7209.0,17.36,17.41,17.32,17.32,7209.0
2022-11-08 10:50:00,17.32,17.38,17.32,17.37,3423.0,17.32,17.38,17.32,17.37,3423.0
2022-11-08 10:55:00,17.35,17.42,17.33,17.35,19403.0,17.35,17.42,17.33,17.35,19403.0
2022-11-08 11:00:00,17.36,17.4,17.33,17.34,4434.0,17.36,17.4,17.33,17.34,4434.0
2022-11-08 11:05:00,17.33,17.37,17.29,17.31,7959.0,17.33,17.37,17.29,17.31,7959.0
2022-11-08 11:10:00,17.31,17.34,17.3,17.31,5255.0,17.31,17.34,17.3,17.31,5255.0
2022-11-08 11:15:00,17.31,17.38,17.3,17.38,3507.0,17.31,17.38,17.3,17.38,3507.0
2022-11-08 11:20:00,17.38,17.48,17.37,17.46,3325.0,17.38,17.48,17.37,17.46,3325.0
2022-11-08 11:25:00,17.45,17.47,17.44,17.45,2616.0,17.45,17.47,17.44,17.45,2616.0
2022-11-08 11:30:00,17.47,17.51,17.46,17.51,1800.0,17.47,17.51,17.46,17.51,1800.0
2022-11-08 11:35:00,17.51,17.55,17.49,17.55,3416.0,17.51,17.55,17.49,17.55,3416.0
2022-11-08 11:40:00,17.55,17.61,17.55,17.56,6550.0,17.55,17.61,17.55,17.56,6550.0
2022-11-08 11:45:00,17.58,17.61,17.57,17.61,3146.0,17.58,17.61,17.57,17.61,3146.0
2022-11-08 11:50:00,17.59,17.59,17.5,17.54,5061.0,17.59,17.59,17.5,17.54,5061.0
2022-11-08 11:55:00,17.54,17.54,17.47,17.47,1816.0,17.54,17.54,17.47,17.47,1816.0
2022-11-08 12:00:00,17.49,17.49,17.44,17.46,6754.0,17.49,17.49,17.44,17.46,6754.0
2022-11-08 12:05:00,17.45,17.52,17.42,17.52,4100.0,17.45,17.52,17.42,17.52,4100.0
2022-11-08 12:10:00,17.53,17.55,17.52,17.53,8657.0,17.53,17.55,17.52,17.53,8657.0
2022-11-08 12:15:00,17.53,17.53,17.42,17.43,3705.0,17.53,17.53,17.42,17.43,3705.0
2022-11-08 12:20:00,17.43,17.53,17.42,17.53,4903.0,17.43,17.53,17.42,17.53,4903.0
2022-11-08 12:25:00,17.54,17.56,17.49,17.55,4857.0,17.54,17.56,17.49,17.55,4857.0
2022-11-08 12:30:00,17.54,17.55,17.5,17.54,5213.0,17.54,17.55,17.5,17.54,5213.0
2022-11-08 12:35:00,17.54,17.55,17.51,17.55,3864.0,17.54,17.55,17.51,17.55,3864.0
2022-11-08 12:40:00,17.56,17.57,17.54,17.55,4100.0,17.56,17.57,17.54,17.55,4100.0
2022-11-08 12:45:00,17.55,17.55,17.46,17.48,2585.0,17.55,17.55,17.46,17.48,2585.0
2022-11-08 12:50:00,17.49,17.49,17.44,17.46,2810.0,17.49,17.49,17.44,17.46,2810.0
2022-11-08 12:55:00,17.48,17.52,17.48,17.5,2674.0,17.48,17.52,17.48,17.5,2674.0
2022-11-08 13:00:00,17.5,17.52,17.49,17.52,3325.0,17.5,17.52,17.49,17.52,3325.0
2022-11-08 13:05:00,17.51,17.51,17.46,17.49,2100.0,17.51,17.51,17.46,17.49,2100.0
2022-11-08 13:10:00,17.49,17.49,17.43,17.46,4574.0,17.49,17.49,17.43,17.46,4574.0
2022-11-08 13:15:00,17.45,17.46,17.38,17.38,4990.0,17.45,17.46,17.38,17.38,4990.0
2022-11-08 13:20:00,17.38,17.38,17.23,17.26,6564.0,17.38,17.38,17.23,17.26,6564.0
2022-11-08 13:25:00,17.27,17.28,17.2,17.22,2663.0,17.27,17.28,17.2,17.22,2663.0
2022-11-08 13:30:00,17.22,17.25,17.17,17.25,5155.0,17.22,17.25,17.17,17.25,5155.0
2022-11-08 13:35:00,17.26,17.29,17.26,17.27,4599.0,17.26,17.29,17.26,17.27,4599.0
2022-11-08 13:40:00,17.28,17.31,17.27,17.3,2400.0,17.28,17.31,17.27,17.3,2400.0
2022-11-08 13:45:00,17.3,17.32,17.27,17.28,3231.0,17.3,17.32,17.27,17.28,3231.0
2022-11-08 13:50:00,17.29,17.3,17.26,17.28,3000.0,17.29,17.3,17.26,17.28,3000.0
2022-11-08 13:55:00,17.28,17.31,17.22,17.26,3400.0,17.28,17.31,17.22,17.26,3400.0
2022-11-08 14:00:00,17.26,17.28,17.22,17.25,2923.0,17.26,17.28,17.22,17.25,2923.0
2022-11-08 14:05:00,17.23,17.23,17.17,17.17,4244.0,17.23,17.23,17.17,17.17,4244.0
2022-11-08 14:10:00,17.16,17.2,17.14,17.2,2700.0,17.16,17.2,17.14,17.2,2700.0
2022-11-08 14:15:00,17.2,17.21,17.17,17.19,3500.0,17.2,17.21,17.17,17.19,3500.0
2022-11-08 14:20:00,17.19,17.2,17.04,17.05,6472.0,17.19,17.2,17.04,17.05,6472.0
2022-11-08 14:25:00,17.03,17.04,16.99,17.02,3949.0,17.03,17.04,16.99,17.02,3949.0
2022-11-08 14:30:00,17.0,17.0,16.94,17.0,6206.0,17.0,17.0,16.94,17.0,6206.0
2022-11-08 14:35:00,17.01,17.08,17.01,17.08,4893.0,17.01,17.08,17.01,17.08,4893.0
2022-11-08 14:40:00,17.07,17.12,17.06,17.12,5393.0,17.07,17.12,17.06,17.12,5393.0
2022-11-08 14:45:00,17.11,17.17,17.1,17.15,3856.0,17.11,17.17,17.1,17.15,3856.0
2022-11-08 14:50:00,17.15,17.19,17.15,17.19,5344.0,17.15,17.19,17.15,17.19,5344.0
2022-11-08 14:55:00,17.18,17.18,17.15,17.16,4142.0,17.18,17.18,17.15,17.16,4142.0
2022-11-08 15:00:00,17.15,17.26,17.14,17.24,7480.0,17.15,17.26,17.14,17.24,7480.0
2022-11-08 15:05:00,17.24,17.27,17.22,17.22,6097.0,17.24,17.27,17.22,17.22,6097.0
2022-11-08 15:10:00,17.22,17.26,17.21,17.25,6548.0,17.22,17.26,17.21,17.25,6548.0
2022-11-08 15:15:00,17.26,17.34,17.26,17.32,6218.0,17.26,17.34,17.26,17.32,6218.0
2022-11-08 15:20:00,17.33,17.35,17.3,17.34,5902.0,17.33,17.35,17.3,17.34,5902.0
2022-11-08 15:25:00,17.34,17.39,17.32,17.38,16880.0,17.34,17.39,17.32,17.38,16880.0
2022-11-08 15:30:00,17.38,17.47,17.38,17.47,8922.0,17.38,17.47,17.38,17.47,8922.0
2022-11-08 15:35:00,17.47,17.5,17.45,17.5,12612.0,17.47,17.5,17.45,17.5,12612.0
2022-11-08 15:40:00,17.5,17.55,17.49,17.53,18317.0,17.5,17.55,17.49,17.53,18317.0
2022-11-08 15:45:00,17.54,17.65,17.53,17.63,31708.0,17.54,17.65,17.53,17.63,31708.0
2022-11-08 15:50:00,17.64,17.7,17.58,17.61,41447.0,17.64,17.7,17.58,17.61,41447.0
2022-11-08 15:55:00,17.6,17.64,17.56,17.58,127019.0,17.6,17.64,17.56,17.58,127019.0
2022-11-09 09:30:00,17.63,17.63,17.3,17.34,10307.0,17.63,17.63,17.3,17.34,10307.0
2022-11-09 09:35:00,17.34,17.36,17.28,17.32,4006.0,17.34,17.36,17.28,17.32,4006.0
2022-11-09 09:40:00,17.36,17.42,17.3,17.3,3903.0,17.36,17.42,17.3,17.3,3903.0
2022-11-09 09:45:00,17.35,17.42,17.35,17.39,1628.0,17.35,17.42,17.35,17.39,1628.0
2022-11-09 09:50:00,17.34,17.37,17.3,17.34,5298.0,17.34,17.37,17.3,17.34,5298.0
2022-11-09 09:55:00,17.38,17.38,17.25,17.29,2768.0,17.38,17.38,17.25,17.29,2768.0
2022-11-09 10:00:00,17.3,17.32,17.26,17.32,3345.0,17.3,17.32,17.26,17.32,3345.0
2022-11-09 10:05:00,17.34,17.45,17.34,17.44,3988.0,17.34,17.45,17.34,17.44,3988.0
2022-11-09 10:10:00,17.43,17.43,17.34,17.37,3865.0,17.43,17.43,17.34,17.37,3865.0
2022-11-09 10:15:00,17.4,17.43,17.34,17.37,5397.0,17.4,17.43,17.34,17.37,5397.0
2022-11-09 10:20:00,17.39,17.4,17.36,17.38,5290.0,17.39,17.4,17.36,17.38,5290.0
2022-11-09 10:25:00,17.34,17.36,17.3,17.34,11091.0,17.34,17.36,17.3,17.34,11091.0
2022-11-09 10:30:00,17.34,17.38,17.22,17.26,10266.0,17.34,17.38,17.22,17.26,10266.0
2022-11-09 10:35:00,17.27,17.31,17.25,17.28,6201.0,17.27,17.31,17.25,17.28,6201.0
2022-11-09 10:40:00,17.32,17.43,17.3,17.43,6659.0,17.32,17.43,17.3,17.43,6659.0
2022-11-09 10:45:00,17.45,17.46,17.42,17.43,2330.0,17.45,17.46,17.42,17.43,2330.0
2022-11-09 10:50:00,17.41,17.43,17.37,17.37,2825.0,17.41,17.43,17.37,17.37,2825.0
2022-11-09 10:55:00,17.37,17.37,17.27,17.28,4370.0,17.37,17.37,17.27,17.28,4370.0
2022-11-09 11:00:00,17.29,17.3,17.26,17.28,9352.0,17.29,17.3,17.26,17.28,9352.0
2022-11-09 11:05:00,17.28,17.36,17.22,17.35,6100.0,17.28,17.36,17.22,17.35,6100.0
2022-11-09 11:10:00,17.33,17.35,17.32,17.35,1923.0,17.33,17.35,17.32,17.35,1923.0
2022-11-09 11:15:00,17.36,17.39,17.33,17.34,3600.0,17.36,17.39,17.33,17.34,3600.0
2022-11-09 11:20:00,17.32,17.35,17.28,17.29,3846.0,17.32,17.35,17.28,17.29,3846.0
2022-11-09 11:25:00,17.3,17.35,17.29,17.3,6078.0,17.3,17.35,17.29,17.3,6078.0
2022-11-09 11:30:00,17.27,17.27,17.21,17.22,2727.0,17.27,17.27,17.21,17.22,2727.0
2022-11-09 11:35:00,17.21,17.33,17.21,17.33,10936.0,17.21,17.33,17.21,17.33,10936.0
2022-11-09 11:40:00,17.33,17.46,17.33,17.45,4660.0,17.33,17.46,17.33,17.45,4660.0
2022-11-09 11:45:00,17.44,17.45,17.35,17.35,4907.0,17.44,17.45,17.35,17.35,4907.0
2022-11-09 11:50:00,17.37,17.39,17.34,17.36,4873.0,17.37,17.39,17.34,17.36,4873.0
2022-11-09 11:55:00,17.37,17.39,17.35,17.37,3100.0,17.37,17.39,17.35,17.37,3100.0
2022-11-09 12:00:00,17.37,17.41,17.36,17.36,3354.0,17.37,17.41,17.36,17.36,3354.0
2022-11-09 12:05:00,17.38,17.38,17.33,17.36,4515.0,17.38,17.38,17.33,17.36,4515.0
2022-11-09 12:10:00,17.37,17.37,17.36,17.36,5725.0,17.37,17.37,17.36,17.36,5725.0
2022-11-09 12:15:00,17.36,17.36,17.31,17.35,5759.0,17.36,17.36,17.31,17.35,5759.0
2022-11-09 12:20:00,17.34,17.36,17.23,17.23,5214.0,17.34,17.36,17.23,17.23,5214.0
2022-11-09 12:25:00,17.22,17.26,17.21,17.24,4129.0,17.22,17.26,17.21,17.24,4129.0
2022-11-09 12:30:00,17.23,17.29,17.23,17.28,4394.0,17.23,17.29,17.23,17.28,4394.0
2022-11-09 12:35:00,17.27,17.29,17.22,17.22,2300.0,17.27,17.29,17.22,17.22,2300.0
2022-11-09 12:40:00,17.23,17.23,17.15,17.16,7720.0,17.23,17.23,17.15,17.16,7720.0
2022-11-09 12:45:00,17.15,17.18,17.15,17.15,11827.0,17.15,17.18,17.15,17.15,11827.0
2022-11-09 12:50:00,17.16,17.16,17.13,17.16,3391.0,17.16,17.16,17.13,17.16,3391.0
2022-11-09 12:55:00,17.15,17.19,17.15,17.19,1651.0,17.15,17.19,17.15,17.19,1651.0
2022-11-09 13:00:00,17.2,17.24,17.18,17.19,6162.0,17.2,17.24,17.18,17.19,6162.0
2022-11-09 13:05:00,17.18,17.19,17.16,17.19,1974.0,17.18,17.19,17.16,17.19,1974.0
2022-11-09 13:10:00,17.2,17.21,17.15,17.2,4291.0,17.2,17.21,17.15,17.2,4291.0
2022-11-09 13:15:00,17.19,17.22,17.19,17.2,2000.0,17.19,17.22,17.19,17.2,2000.0
2022-11-09 13:20:00,17.19,17.21,17.17,17.17,3185.0,17.19,17.21,17.17,17.17,3185.0
2022-11-09 13:25:00,17.17,17.17,17.13,17.13,3330.0,17.17,17.17,17.13,17.13,3330.0
2022-11-09 13:30:00,17.12,17.12,17.03,17.03,8498.0,17.12,17.12,17.03,17.03,8498.0
2022-11-09 13:35:00,17.03,17.03,16.97,16.98,5069.0,17.03,17.03,16.97,16.98,5069.0
2022-11-09 13:40:00,16.97,17.02,16.95,17.01,4185.0,16.97,17.02,16.95,17.01,4185.0
2022-11-09 13:45:00,17.02,17.05,16.98,17.02,4604.0,17.02,17.05,16.98,17.02,4604.0
2022-11-09 13:50:00,17.01,17.02,17.0,17.01,2300.0,17.01,17.02,17.0,17.01,2300.0
2022-11-09 13:55:00,17.02,17.02,16.96,16.98,3867.0,17.02,17.02,16.96,16.98,3867.0
2022-11-09 14:00:00,16.98,17.0,16.96,16.99,5688.0,16.98,17.0,16.96,16.99,5688.0
2022-11-09 14:05:00,16.98,17.04,16.98,17.03,5932.0,16.98,17.04,16.98,17.03,5932.0
2022-11-09 14:10:00,17.03,17.04,17.01,17.03,6423.0,17.03,17.04,17.01,17.03,6423.0
2022-11-09 14:15:00,17.03,17.05,17.01,17.04,3794.0,17.03,17.05,17.01,17.04,3794.0
2022-11-09 14:20:00,17.04,17.04,17.02,17.04,4765.0,17.04,17.04,17.02,17.04,4765.0
2022-11-09 14:25:00,17.04,17.05,17.02,17.02,3209.0,17.04,17.05,17.02,17.02,3209.0
2022-11-09 14:30:00,17.01,17.02,16.93,16.94,3729.0,17.01,17.02,16.93,16.94,3729.0
2022-11-09 14:35:00,16.93,16.93,16.9,16.9,3583.0,16.93,16.93,16.9,16.9,3583.0
2022-11-09 14:40:00,16.9,16.98,16.9,16.96,7876.0,16.9,16.98,16.9,16.96,7876.0
2022-11-09 14:45:00,16.96,16.97,16.89,16.89,5948.0,16.96,16.97,16.89,16.89,5948.0
2022-11-09 14:50:00,16.9,16.91,16.85,16.91,7308.0,16.9,16.91,16.85,16.91,7308.0
2022-11-09 14:55:00,16.91,16.91,16.85,16.86,8880.0,16.91,16.91,16.85,16.86,8880.0
2022-11-09 15:00:00,16.86,16.88,16.82,16.85,14124.0,16.86,16.88,16.82,16.85,14124.0
2022-11-09 15:05:00,16.86,16.92,16.85,16.92,6636.0,16.86,16.92,16.85,16.92,6636.0
2022-11-09 15:10:00,16.92,16.94,16.92,16.92,7535.0,16.92,16.94,16.92,16.92,7535.0
2022-11-09 15:15:00,16.92,16.96,16.9,16.95,9527.0,16.92,16.96,16.9,16.95,9527.0
2022-11-09 15:20:00,16.95,16.96,16.89,16.91,14781.0,16.95,16.96,16.89,16.91,14781.0
2022-11-09 15:25:00,16.91,16.92,16.88,16.91,8709.0,16.91,16.92,16.88,16.91,8709.0
2022-11-09 15:30:00,16.91,16.92,16.87,16.91,17435.0,16.91,16.92,16.87,16.91,17435.0
2022-11-09 15:35:00,16.91,16.93,16.84,16.85,18876.0,16.91,16.93,16.84,16.85,18876.0
2022-11-09 15:40:00,16.86,16.86,16.82,16.84,17455.0,16.86,16.86,16.82,16.84,17455.0
2022-11-09 15:45:00,16.83,16.89,16.81,16.81,20498.0,16.83,16.89,16.81,16.81,20498.0
2022-11-09 15:50:00,16.82,16.92,16.82,16.87,38029.0,16.82,16.92,16.82,16.87,38029.0
2022-11-09 15:55:00,16.87,16.9,16.84,16.87,98367.0,16.87,16.9,16.84,16.87,98367.0
2022-11-10 09:30:00,17.76,18.13,17.76,18.08,5467.0,17.76,18.13,17.76,18.08,5467.0
2022-11-10 09:35:00,18.07,18.44,17.97,18.39,35293.0,18.07,18.44,17.97,18.39,35293.0
2022-11-10 09:40:00,18.44,18.44,18.14,18.35,9947.0,18.44,18.44,18.14,18.35,9947.0
2022-11-10 09:45:00,18.34,18.54,18.29,18.54,6037.0,18.34,18.54,18.29,18.54,6037.0
2022-11-10 09:50:00,18.53,18.58,18.43,18.58,12123.0,18.53,18.58,18.43,18.58,12123.0
2022-11-10 09:55:00,18.57,18.61,18.49,18.54,12240.0,18.57,18.61,18.49,18.54,12240.0
2022-11-10 10:00:00,18.57,18.68,18.52,18.65,22526.0,18.57,18.68,18.52,18.65,22526.0
2022-11-10 10:05:00,18.65,18.79,18.62,18.73,16210.0,18.65,18.79,18.62,18.73,16210.0
2022-11-10 10:10:00,18.74,18.8,18.64,18.75,14307.0,18.74,18.8,18.64,18.75,14307.0
2022-11-10 10:15:00,18.71,18.83,18.68,18.76,10529.0,18.71,18.83,18.68,18.76,10529.0
2022-11-10 10:20:00,18.72,18.95,18.7,18.89,16067.0,18.72,18.95,18.7,18.89,16067.0
2022-11-10 10:25:00,18.88,18.88,18.77,18.8,5903.0,18.88,18.88,18.77,18.8,5903.0
2022-11-10 10:30:00,18.8,18.83,18.51,18.51,9294.0,18.8,18.83,18.51,18.51,9294.0
2022-11-10 10:35:00,18.52,18.53,18.34,18.43,23094.0,18.52,18.53,18.34,18.43,23094.0
2022-11-10 10:40:00,18.45,18.59,18.45,18.54,5744.0,18.45,18.59,18.45,18.54,5744.0
2022-11-10 10:45:00,18.52,18.66,18.52,18.64,5090.0,18.52,18.66,18.52,18.64,5090.0
2022-11-10 10:50:00,18.66,18.69,18.57,18.57,7400.0,18.66,18.69,18.57,18.57,7400.0
2022-11-10 10:55:00,18.56,18.58,18.52,18.56,9825.0,18.56,18.58,18.52,18.56,9825.0
2022-11-10 11:00:00,18.57,18.58,18.49,18.53,9003.0,18.57,18.58,18.49,18.53,9003.0
2022-11-10 11:05:00,18.53,18.54,18.45,18.5,8152.0,18.53,18.54,18.45,18.5,8152.0
2022-11-10 11:10:00,18.49,18.53,18.45,18.51,5356.0,18.49,18.53,18.45,18.51,5356.0
2022-11-10 11:15:00,18.53,18.55,18.45,18.46,10207.0,18.53,18.55,18.45,18.46,10207.0
2022-11-10 11:20:00,18.46,18.46,18.35,18.35,9241.0,18.46,18.46,18.35,18.35,9241.0
2022-11-10 11:25:00,18.34,18.4,18.32,18.39,6691.0,18.34,18.4,18.32,18.39,6691.0
2022-11-10 11:30:00,18.4,18.47,18.39,18.45,7677.0,18.4,18.47,18.39,18.45,7677.0
2022-11-10 11:35:00,18.46,18.51,18.39,18.51,14014.0,18.46,18.51,18.39,18.51,14014.0
2022-11-10 11:40:00,18.54,18.54,18.46,18.48,5180.0,18.54,18.54,18.46,18.48,5180.0
2022-11-10 11:45:00,18.48,18.53,18.47,18.51,5797.0,18.48,18.53,18.47,18.51,5797.0
2022-11-10 11:50:00,18.52,18.57,18.52,18.53,10619.0,18.52,18.57,18.52,18.53,10619.0
2022-11-10 11:55:00,18.54,18.6,18.52,18.59,7637.0,18.54,18.6,18.52,18.59,7637.0
2022-11-10 12:00:00,18.57,18.72,18.56,18.69,8099.0,18.57,18.72,18.56,18.69,8099.0
2022-11-10 12:05:00,18.69,18.69,18.5,18.54,8178.0,18.69,18.69,18.5,18.54,8178.0
2022-11-10 12:10:00,18.55,18.56,18.45,18.47,6864.0,18.55,18.56,18.45,18.47,6864.0
2022-11-10 12:15:00,18.48,18.55,18.47,18.52,12263.0,18.48,18.55,18.47,18.52,12263.0
2022-11-10 12:20:00,18.53,18.59,18.52,18.58,10594.0,18.53,18.59,18.52,18.58,10594.0
2022-11-10 12:25:00,18.58,18.6,18.56,18.57,5109.0,18.58,18.6,18.56,18.57,5109.0
2022-11-10 12:30:00,18.57,18.57,18.51,18.55,4041.0,18.57,18.57,18.51,18.55,4041.0
2022-11-10 12:35:00,18.56,18.57,18.48,18.49,5473.0,18.56,18.57,18.48,18.49,5473.0
2022-11-10 12:40:00,18.47,18.52,18.46,18.52,6773.0,18.47,18.52,18.46,18.52,6773.0
2022-11-10 12:45:00,18.52,18.52,18.45,18.51,5578.0,18.52,18.52,18.45,18.51,5578.0
2022-11-10 12:50:00,18.51,18.52,18.37,18.37,5978.0,18.51,18.52,18.37,18.37,5978.0
2022-11-10 12:55:00,18.36,18.44,18.31,18.31,9149.0,18.36,18.44,18.31,18.31,9149.0
2022-11-10 13:00:00,18.32,18.43,18.32,18.4,21605.0,18.32,18.43,18.32,18.4,21605.0
2022-11-10 13:05:00,18.41,18.51,18.4,18.51,6432.0,18.41,18.51,18.4,18.51,6432.0
2022-11-10 13:10:00,18.52,18.56,18.51,18.54,7324.0,18.52,18.56,18.51,18.54,7324.0
2022-11-10 13:15:00,18.53,18.57,18.53,18.55,7644.0,18.53,18.57,18.53,18.55,7644.0
2022-11-10 13:20:00,18.55,18.59,18.5,18.5,5711.0,18.55,18.59,18.5,18.5,5711.0
2022-11-10 13:25:00,18.51,18.6,18.5,18.58,9478.0,18.51,18.6,18.5,18.58,9478.0
2022-11-10 13:30:00,18.57,18.58,18.49,18.54,9087.0,18.57,18.58,18.49,18.54,9087.0
2022-11-10 13:35:00,18.54,18.58,18.53,18.57,4662.0,18.54,18.58,18.53,18.57,4662.0
2022-11-10 13:40:00,18.57,18.64,18.56,18.63,5038.0,18.57,18.64,18.56,18.63,5038.0
2022-11-10 13:45:00,18.65,18.71,18.65,18.71,7678.0,18.65,18.71,18.65,18.71,7678.0
2022-11-10 13:50:00,18.7,18.71,18.63,18.66,6152.0,18.7,18.71,18.63,18.66,6152.0
2022-11-10 13:55:00,18.66,18.67,18.64,18.66,5749.0,18.66,18.67,18.64,18.66,5749.0
2022-11-10 14:00:00,18.66,18.71,18.66,18.69,7129.0,18.66,18.71,18.66,18.69,7129.0
2022-11-10 14:05:00,18.69,18.73,18.65,18.73,8787.0,18.69,18.73,18.65,18.73,8787.0
2022-11-10 14:10:00,18.73,18.75,18.72,18.73,4790.0,18.73,18.75,18.72,18.73,4790.0
2022-11-10 14:15:00,18.73,18.73,18.68,18.68,6635.0,18.73,18.73,18.68,18.68,6635.0
2022-11-10 14:20:00,18.68,18.73,18.65,18.71,6353.0,18.68,18.73,18.65,18.71,6353.0
2022-11-10 14:25:00,18.71,18.77,18.71,18.77,8388.0,18.71,18.77,18.71,18.77,8388.0
2022-11-10 14:30:00,18.75,18.75,18.7,18.73,7067.0,18.75,18.75,18.7,18.73,7067.0
2022-11-10 14:35:00,18.72,18.77,18.72,18.77,9227.0,18.72,18.77,18.72,18.77,9227.0
2022-11-10 14:40:00,18.77,18.78,18.74,18.74,6244.0,18.77,18.78,18.74,18.74,6244.0
2022-11-10 14:45:00,18.75,18.78,18.71,18.71,7344.0,18.75,18.78,18.71,18.71,7344.0
2022-11-10 14:50:00,18.71,18.8,18.71,18.8,6895.0,18.71,18.8,18.71,18.8,6895.0
2022-11-10 14:55:00,18.8,18.82,18.77,18.8,12598.0,18.8,18.82,18.77,18.8,12598.0
2022-11-10 15:00:00,18.79,18.81,18.74,18.76,8980.0,18.79,18.81,18.74,18.76,8980.0
2022-11-10 15:05:00,18.76,18.84,18.75,18.84,11834.0,18.76,18.84,18.75,18.84,11834.0
2022-11-10 15:10:00,18.84,18.87,18.82,18.87,13200.0,18.84,18.87,18.82,18.87,13200.0
2022-11-10 15:15:00,18.87,18.92,18.85,18.92,40705.0,18.87,18.92,18.85,18.92,40705.0
2022-11-10 15:20:00,18.92,18.95,18.91,18.91,21530.0,18.92,18.95,18.91,18.91,21530.0
2022-11-10 15:25:00,18.92,18.93,18.86,18.88,13917.0,18.92,18.93,18.86,18.88,13917.0
2022-11-10 15:30:00,18.87,18.92,18.87,18.89,20566.0,18.87,18.92,18.87,18.89,20566.0
2022-11-10 15:35:00,18.89,18.94,18.88,18.94,30237.0,18.89,18.94,18.88,18.94,30237.0
2022-11-10 15:40:00,18.94,19.02,18.93,19.0,38327.0,18.94,19.02,18.93,19.0,38327.0
2022-11-10 15:45:00,19.0,19.05,18.96,19.03,38491.0,19.0,19.05,18.96,19.03,38491.0
2022-11-10 15:50:00,19.03,19.09,19.01,19.04,72681.0,19.03,19.09,19.01,19.04,72681.0
2022-11-10 15:55:00,19.04,19.05,18.98,19.04,120524.0,19.04,19.05,18.98,19.04,120524.0
2022-11-11 09:30:00,19.2,19.22,18.91,18.92,15604.0,19.2,19.22,18.91,18.92,15604.0
2022-11-11 09:35:00,18.91,18.92,18.71,18.71,14579.0,18.91,18.92,18.71,18.71,14579.0
2022-11-11 09:40:00,18.71,18.83,18.64,18.72,9561.0,18.71,18.83,18.64,18.72,9561.0
2022-11-11 09:45:00,18.77,18.84,18.74,18.82,11631.0,18.77,18.84,18.74,18.82,11631.0
2022-11-11 09:50:00,18.82,18.87,18.71,18.77,7015.0,18.82,18.87,18.71,18.77,7015.0
2022-11-11 09:55:00,18.77,18.9,18.75,18.86,4496.0,18.77,18.9,18.75,18.86,4496.0
2022-11-11 10:00:00,18.88,18.94,18.75,18.82,8827.0,18.88,18.94,18.75,18.82,8827.0
2022-11-11 10:05:00,18.85,18.89,18.65,18.71,8336.0,18.85,18.89,18.65,18.71,8336.0
2022-11-11 10:10:00,18.72,18.94,18.72,18.91,5775.0,18.72,18.94,18.72,18.91,5775.0
2022-11-11 10:15:00,18.93,19.02,18.93,18.96,5631.0,18.93,19.02,18.93,18.96,5631.0
2022-11-11 10:20:00,18.97,19.09,18.94,18.99,15121.0,18.97,19.09,18.94,18.99,15121.0
2022-11-11 10:25:00,18.93,18.96,18.87,18.91,11251.0,18.93,18.96,18.87,18.91,11251.0
2022-11-11 10:30:00,18.92,19.11,18.92,19.11,8645.0,18.92,19.11,18.92,19.11,8645.0
2022-11-11 10:35:00,19.13,19.2,18.99,19.2,5749.0,19.13,19.2,18.99,19.2,5749.0
2022-11-11 10:40:00,19.2,19.3,19.18,19.29,4617.0,19.2,19.3,19.18,19.29,4617.0
2022-11-11 10:45:00,19.3,19.3,19.18,19.3,12819.0,19.3,19.3,19.18,19.3,12819.0
2022-11-11 10:50:00,19.32,19.34,19.26,19.33,5691.0,19.32,19.34,19.26,19.33,5691.0
2022-11-11 10:55:00,19.31,19.31,19.21,19.24,10672.0,19.31,19.31,19.21,19.24,10672.0
2022-11-11 11:00:00,19.26,19.29,19.21,19.24,4994.0,19.26,19.29,19.21,19.24,4994.0
2022-11-11 11:05:00,19.21,19.27,19.13,19.13,9235.0,19.21,19.27,19.13,19.13,9235.0
2022-11-11 11:10:00,19.13,19.13,19.08,19.11,7524.0,19.13,19.13,19.08,19.11,7524.0
2022-11-11 11:15:00,19.08,19.18,19.04,19.18,6471.0,19.08,19.18,19.04,19.18,6471.0
2022-11-11 11:20:00,19.18,19.2,19.01,19.03,5984.0,19.18,19.2,19.01,19.03,5984.0
2022-11-11 11:25:00,19.03,19.08,19.02,19.03,6188.0,19.03,19.08,19.02,19.03,6188.0
2022-11-11 11:30:00,19.01,19.05,18.97,19.05,8225.0,19.01,19.05,18.97,19.05,8225.0
2022-11-11 11:35:00,19.02,19.04,18.88,18.89,37302.0,19.02,19.04,18.88,18.89,37302.0
2022-11-11 11:40:00,18.88,19.02,18.88,18.98,6253.0,18.88,19.02,18.88,18.98,6253.0
2022-11-11 11:45:00,19.0,19.06,18.96,19.05,2314.0,19.0,19.06,18.96,19.05,2314.0
2022-11-11 11:50:00,19.07,19.12,19.07,19.1,3166.0,19.07,19.12,19.07,19.1,3166.0
2022-11-11 11:55:00,19.1,19.11,19.07,19.09,4477.0,19.1,19.11,19.07,19.09,4477.0
2022-11-11 12:00:00,19.08,19.1,19.02,19.03,5105.0,19.08,19.1,19.02,19.03,5105.0
2022-11-11 12:05:00,19.03,19.08,19.01,19.08,7008.0,19.03,19.08,19.01,19.08,7008.0
2022-11-11 12:10:00,19.09,19.17,19.09,19.16,4353.0,19.09,19.17,19.09,19.16,4353.0
2022-11-11 12:15:00,19.17,19.22,19.15,19.17,11259.0,19.17,19.22,19.15,19.17,11259.0
2022-11-11 12:20:00,19.17,19.17,19.03,19.03,6664.0,19.17,19.17,19.03,19.03,6664.0
2022-11-11 12:25:00,19.03,19.03,18.97,18.97,9718.0,19.03,19.03,18.97,18.97,9718.0
2022-11-11 12:30:00,18.97,18.99,18.9,18.91,3713.0,18.97,18.99,18.9,18.91,3713.0
2022-11-11 12:35:00,18.9,18.95,18.86,18.87,8890.0,18.9,18.95,18.86,18.87,8890.0
2022-11-11 12:40:00,18.87,18.91,18.84,18.91,7617.0,18.87,18.91,18.84,18.91,7617.0
2022-11-11 12:45:00,18.91,18.92,18.88,18.91,7738.0,18.91,18.92,18.88,18.91,7738.0
2022-11-11 12:50:00,18.9,18.91,18.88,18.88,5495.0,18.9,18.91,18.88,18.88,5495.0
2022-11-11 12:55:00,18.89,18.99,18.89,18.98,6941.0,18.89,18.99,18.89,18.98,6941.0
2022-11-11 13:00:00,18.99,19.09,18.99,19.07,12674.0,18.99,19.09,18.99,19.07,12674.0
2022-11-11 13:05:00,19.06,19.06,19.01,19.04,4749.0,19.06,19.06,19.01,19.04,4749.0
2022-11-11 13:10:00,19.05,19.06,18.92,18.93,8754.0,19.05,19.06,18.92,18.93,8754.0
2022-11-11 13:15:00,18.93,18.97,18.92,18.97,10078.0,18.93,18.97,18.92,18.97,10078.0
2022-11-11 13:20:00,18.96,19.0,18.95,18.98,3966.0,18.96,19.0,18.95,18.98,3966.0
2022-11-11 13:25:00,18.99,19.02,18.99,18.99,5388.0,18.99,19.02,18.99,18.99,5388.0
2022-11-11 13:30:00,18.97,19.05,18.97,19.03,2900.0,18.97,19.05,18.97,19.03,2900.0
2022-11-11 13:35:00,19.03,19.03,18.97,18.98,6167.0,19.03,19.03,18.97,18.98,6167.0
2022-11-11 13:40:00,18.98,18.99,18.93,18.95,6444.0,18.98,18.99,18.93,18.95,6444.0
2022-11-11 13:45:00,18.95,18.96,18.9,18.96,5801.0,18.95,18.96,18.9,18.96,5801.0
2022-11-11 13:50:00,18.97,19.01,18.96,19.01,12413.0,18.97,19.01,18.96,19.01,12413.0
2022-11-11 13:55:00,19.01,19.06,19.0,19.05,5593.0,19.01,19.06,19.0,19.05,5593.0
2022-11-11 14:00:00,19.04,19.11,19.04,19.1,8303.0,19.04,19.11,19.04,19.1,8303.0
2022-11-11 14:05:00,19.12,19.17,19.1,19.14,10100.0,19.12,19.17,19.1,19.14,10100.0
2022-11-11 14:10:00,19.15,19.17,19.13,19.14,5199.0,19.15,19.17,19.13,19.14,5199.0
2022-11-11 14:15:00,19.15,19.18,19.13,19.17,6890.0,19.15,19.18,19.13,19.17,6890.0
2022-11-11 14:20:00,19.17,19.2,19.15,19.16,16077.0,19.17,19.2,19.15,19.16,16077.0
2022-11-11 14:25:00,19.15,19.15,19.12,19.14,22114.0,19.15,19.15,19.12,19.14,22114.0
2022-11-11 14:30:00,19.14,19.2,19.13,19.19,20657.0,19.14,19.2,19.13,19.19,20657.0
2022-11-11 14:35:00,19.19,19.22,19.19,19.21,11300.0,19.19,19.22,19.19,19.21,11300.0
2022-11-11 14:40:00,19.21,19.22,19.19,19.21,9107.0,19.21,19.22,19.19,19.21,9107.0
2022-11-11 14:45:00,19.21,19.21,19.16,19.17,8990.0,19.21,19.21,19.16,19.17,8990.0
2022-11-11 14:50:00,19.17,19.19,19.17,19.18,4873.0,19.17,19.19,19.17,19.18,4873.0
2022-11-11 14:55:00,19.19,19.21,19.17,19.2,9454.0,19.19,19.21,19.17,19.2,9454.0
2022-11-11 15:00:00,19.2,19.2,19.15,19.16,13756.0,19.2,19.2,19.15,19.16,13756.0
2022-11-11 15:05:00,19.16,19.16,19.07,19.1,14450.0,19.16,19.16,19.07,19.1,14450.0
2022-11-11 15:10:00,19.1,19.1,19.03,19.03,7978.0,19.1,19.1,19.03,19.03,7978.0
2022-11-11 15:15:00,19.03,19.04,19.0,19.04,8353.0,19.03,19.04,19.0,19.04,8353.0
2022-11-11 15:20:00,19.03,19.07,19.03,19.05,6935.0,19.03,19.07,19.03,19.05,6935.0
2022-11-11 15:25:00,19.04,19.08,19.02,19.03,7340.0,19.04,19.08,19.02,19.03,7340.0
2022-11-11 15:30:00,19.03,19.07,19.03,19.04,11090.0,19.03,19.07,19.03,19.04,11090.0
2022-11-11 15:35:00,19.03,19.03,18.89,18.91,29621.0,19.03,19.03,18.89,18.91,29621.0
2022-11-11 15:40:00,18.91,19.04,18.89,18.98,24177.0,18.91,19.04,18.89,18.98,24177.0
2022-11-11 15:45:00,18.97,18.98,18.88,18.89,31694.0,18.97,18.98,18.88,18.89,31694.0
2022-11-11 15:50:00,18.9,19.02,18.88,19.01,36029.0,18.9,19.02,18.88,19.01,36029.0
2022-11-11 15:55:00,19.01,19.01,18.93,18.96,85242.0,19.01,19.01,18.93,18.96,85242.0
2022-11-14 09:30:00,18.73,18.78,18.22,18.55,53649.0,18.73,18.78,18.22,18.55,53649.0
2022-11-14 09:35:00,18.5,18.6,18.46,18.6,8349.0,18.5,18.6,18.46,18.6,8349.0
2022-11-14 09:40:00,18.63,18.64,18.4,18.42,11674.0,18.63,18.64,18.4,18.42,11674.0
2022-11-14 09:45:00,18.39,18.4,18.27,18.31,8844.0,18.39,18.4,18.27,18.31,8844.0
2022-11-14 09:50:00,18.29,18.37,18.24,18.33,16634.0,18.29,18.37,18.24,18.33,16634.0
2022-11-14 09:55:00,18.33,18.38,18.29,18.38,13065.0,18.33,18.38,18.29,18.38,13065.0
2022-11-14 10:00:00,18.36,18.4,18.25,18.32,24169.0,18.36,18.4,18.25,18.32,24169.0
2022-11-14 10:05:00,18.31,18.45,18.25,18.41,14713.0,18.31,18.45,18.25,18.41,14713.0
2022-11-14 10:10:00,18.4,18.4,18.16,18.19,28035.0,18.4,18.4,18.16,18.19,28035.0
2022-11-14 10:15:00,18.18,18.27,18.18,18.2,8458.0,18.18,18.27,18.18,18.2,8458.0
2022-11-14 10:20:00,18.2,18.4,18.17,18.36,7871.0,18.2,18.4,18.17,18.36,7871.0
2022-11-14 10:25:00,18.33,18.37,18.27,18.33,8975.0,18.33,18.37,18.27,18.33,8975.0
2022-11-14 10:30:00,18.34,18.55,18.32,18.55,5679.0,18.34,18.55,18.32,18.55,5679.0
2022-11-14 10:35:00,18.55,18.6,18.51,18.57,7954.0,18.55,18.6,18.51,18.57,7954.0
2022-11-14 10:40:00,18.57,18.67,18.57,18.66,4514.0,18.57,18.67,18.57,18.66,4514.0
2022-11-14 10:45:00,18.66,18.75,18.66,18.75,11083.0,18.66,18.75,18.66,18.75,11083.0
2022-11-14 10:50:00,18.77,18.9,18.75,18.89,3533.0,18.77,18.9,18.75,18.89,3533.0
2022-11-14 10:55:00,18.91,18.99,18.86,18.91,9780.0,18.91,18.99,18.86,18.91,9780.0
2022-11-14 11:00:00,18.91,18.92,18.82,18.88,35295.0,18.91,18.92,18.82,18.88,35295.0
2022-11-14 11:05:00,18.9,18.91,18.8,18.82,6181.0,18.9,18.91,18.8,18.82,6181.0
2022-11-14 11:10:00,18.8,18.8,18.64,18.66,6519.0,18.8,18.8,18.64,18.66,6519.0
2022-11-14 11:15:00,18.68,18.68,18.59,18.62,4402.0,18.68,18.68,18.59,18.62,4402.0
2022-11-14 11:20:00,18.64,18.73,18.63,18.72,7531.0,18.64,18.73,18.63,18.72,7531.0
2022-11-14 11:25:00,18.72,18.76,18.67,18.72,3391.0,18.72,18.76,18.67,18.72,3391.0
2022-11-14 11:30:00,18.71,18.88,18.71,18.88,2912.0,18.71,18.88,18.71,18.88,2912.0
2022-11-14 11:35:00,18.89,18.91,18.88,18.89,2311.0,18.89,18.91,18.88,18.89,2311.0
2022-11-14 11:40:00,18.92,18.96,18.9,18.95,6151.0,18.92,18.96,18.9,18.95,6151.0
2022-11-14 11:45:00,18.95,19.05,18.95,19.03,17303.0,18.95,19.05,18.95,19.03,17303.0
2022-11-14 11:50:00,19.0,19.01,18.9,18.9,3926.0,19.0,19.01,18.9,18.9,3926.0
2022-11-14 11:55:00,18.91,18.96,18.91,18.93,1657.0,18.91,18.96,18.91,18.93,1657.0
2022-11-14 12:00:00,18.92,19.03,18.91,19.02,4153.0,18.92,19.03,18.91,19.02,4153.0
2022-11-14 12:05:00,19.0,19.02,18.94,18.95,2600.0,19.0,19.02,18.94,18.95,2600.0
2022-11-14 12:10:00,18.94,19.07,18.93,19.07,22586.0,18.94,19.07,18.93,19.07,22586.0
2022-11-14 12:15:00,19.08,19.08,18.98,18.98,8503.0,19.08,19.08,18.98,18.98,8503.0
2022-11-14 12:20:00,18.97,18.97,18.9,18.91,6861.0,18.97,18.97,18.9,18.91,6861.0
2022-11-14 12:25:00,18.9,18.92,18.87,18.91,4480.0,18.9,18.92,18.87,18.91,4480.0
2022-11-14 12:30:00,18.9,18.95,18.87,18.95,3572.0,18.9,18.95,18.87,18.95,3572.0
2022-11-14 12:35:00,18.93,18.97,18.92,18.97,9038.0,18.93,18.97,18.92,18.97,9038.0
2022-11-14 12:40:00,18.96,18.98,18.94,18.98,2806.0,18.96,18.98,18.94,18.98,2806.0
2022-11-14 12:45:00,19.0,19.01,18.94,18.95,5529.0,19.0,19.01,18.94,18.95,5529.0
2022-11-14 12:50:00,18.94,18.99,18.92,18.99,2700.0,18.94,18.99,18.92,18.99,2700.0
2022-11-14 12:55:00,19.0,19.01,18.94,18.96,2934.0,19.0,19.01,18.94,18.96,2934.0
2022-11-14 13:00:00,18.95,18.97,18.92,18.97,3744.0,18.95,18.97,18.92,18.97,3744.0
2022-11-14 13:05:00,18.95,18.99,18.94,18.98,3803.0,18.95,18.99,18.94,18.98,3803.0
2022-11-14 13:10:00,18.99,19.0,18.96,18.98,4280.0,18.99,19.0,18.96,18.98,4280.0
2022-11-14 13:15:00,19.0,19.05,18.99,19.05,2688.0,19.0,19.05,18.99,19.05,2688.0
2022-11-14 13:20:00,19.05,19.06,19.0,19.03,5703.0,19.05,19.06,19.0,19.03,5703.0
2022-11-14 13:25:00,19.03,19.09,19.03,19.09,10090.0,19.03,19.09,19.03,19.09,10090.0
2022-11-14 13:30:00,19.07,19.07,18.99,19.0,9252.0,19.07,19.07,18.99,19.0,9252.0
2022-11-14 13:35:00,19.01,19.07,19.0,19.07,12565.0,19.01,19.07,19.0,19.07,12565.0
2022-11-14 13:40:00,19.08,19.09,18.98,19.01,6158.0,19.08,19.09,18.98,19.01,6158.0
2022-11-14 13:45:00,19.01,19.07,18.97,19.07,3795.0,19.01,19.07,18.97,19.07,3795.0
2022-11-14 13:50:00,19.06,19.07,19.03,19.05,3057.0,19.06,19.07,19.03,19.05,3057.0
2022-11-14 13:55:00,19.05,19.06,19.0,19.02,4239.0,19.05,19.06,19.0,19.02,4239.0
2022-11-14 14:00:00,19.02,19.04,18.99,19.03,5592.0,19.02,19.04,18.99,19.03,5592.0
2022-11-14 14:05:00,19.02,19.02,18.96,19.0,8785.0,19.02,19.02,18.96,19.0,8785.0
2022-11-14 14:10:00,19.01,19.02,18.94,18.98,19205.0,19.01,19.02,18.94,18.98,19205.0
2022-11-14 14:15:00,18.98,18.98,18.93,18.96,7460.0,18.98,18.98,18.93,18.96,7460.0
2022-11-14 14:20:00,18.96,18.97,18.91,18.93,5750.0,18.96,18.97,18.91,18.93,5750.0
2022-11-14 14:25:00,18.92,18.93,18.89,18.91,6590.0,18.92,18.93,18.89,18.91,6590.0
2022-11-14 14:30:00,18.91,18.92,18.85,18.86,6847.0,18.91,18.92,18.85,18.86,6847.0
2022-11-14 14:35:00,18.86,18.91,18.85,18.86,9401.0,18.86,18.91,18.85,18.86,9401.0
2022-11-14 14:40:00,18.86,18.87,18.84,18.86,4792.0,18.86,18.87,18.84,18.86,4792.0
2022-11-14 14:45:00,18.86,18.86,18.83,18.86,7589.0,18.86,18.86,18.83,18.86,7589.0
2022-11-14 14:50:00,18.86,18.86,18.8,18.82,7131.0,18.86,18.86,18.8,18.82,7131.0
2022-11-14 14:55:00,18.84,18.88,18.83,18.85,9302.0,18.84,18.88,18.83,18.85,9302.0
2022-11-14 15:00:00,18.85,18.94,18.84,18.94,8508.0,18.85,18.94,18.84,18.94,8508.0
2022-11-14 15:05:00,18.94,18.95,18.86,18.87,7699.0,18.94,18.95,18.86,18.87,7699.0
2022-11-14 15:10:00,18.87,18.87,18.74,18.77,11136.0,18.87,18.87,18.74,18.77,11136.0
2022-11-14 15:15:00,18.77,18.82,18.74,18.82,8708.0,18.77,18.82,18.74,18.82,8708.0
2022-11-14 15:20:00,18.81,18.85,18.81,18.83,11406.0,18.81,18.85,18.81,18.83,11406.0
2022-11-14 15:25:00,18.84,18.87,18.83,18.86,7144.0,18.84,18.87,18.83,18.86,7144.0
2022-11-14 15:30:00,18.87,18.93,18.84,18.91,13878.0,18.87,18.93,18.84,18.91,13878.0
2022-11-14 15:35:00,18.91,18.92,18.89,18.91,15016.0,18.91,18.92,18.89,18.91,15016.0
2022-11-14 15:40:00,18.92,18.94,18.83,18.84,29489.0,18.92,18.94,18.83,18.84,29489.0
2022-11-14 15:45:00,18.84,18.87,18.8,18.82,24127.0,18.84,18.87,18.8,18.82,24127.0
2022-11-14 15:50:00,18.82,18.86,18.77,18.78,29312.0,18.82,18.86,18.77,18.78,29312.0
2022-11-14 15:55:00,18.77,18.83,18.75,18.82,114739.0,18.77,18.83,18.75,18.82,114739.0
2022-11-15 09:30:00,19.49,19.9,19.49,19.55,38607.0,19.49,19.9,19.49,19.55,38607.0
2022-11-15 09:35:00,19.47,19.51,19.21,19.26,19184.0,19.47,19.51,19.21,19.26,19184.0
2022-11-15 09:40:00,19.27,19.29,19.05,19.26,14741.0,19.27,19.29,19.05,19.26,14741.0
2022-11-15 09:45:00,19.24,19.27,19.13,19.26,12040.0,19.24,19.27,19.13,19.26,12040.0
2022-11-15 09:50:00,19.27,19.49,19.26,19.4,39819.0,19.27,19.49,19.26,19.4,39819.0
2022-11-15 09:55:00,19.38,19.5,19.38,19.46,10596.0,19.38,19.5,19.38,19.46,10596.0
2022-11-15 10:00:00,19.48,19.63,19.48,19.62,8073.0,19.48,19.63,19.48,19.62,8073.0
2022-11-15 10:05:00,19.6,19.64,19.55,19.58,13780.0,19.6,19.64,19.55,19.58,13780.0
2022-11-15 10:10:00,19.57,19.57,19.43,19.43,13172.0,19.57,19.57,19.43,19.43,13172.0
2022-11-15 10:15:00,19.44,19.49,19.35,19.35,8535.0,19.44,19.49,19.35,19.35,8535.0
2022-11-15 10:20:00,19.34,19.57,19.29,19.53,18621.0,19.34,19.57,19.29,19.53,18621.0
2022-11-15 10:25:00,19.55,19.68,19.51,19.66,15216.0,19.55,19.68,19.51,19.66,15216.0
2022-11-15 10:30:00,19.66,19.71,19.6,19.67,18110.0,19.66,19.71,19.6,19.67,18110.0
2022-11-15 10:35:00,19.68,19.68,19.57,19.63,50694.0,19.68,19.68,19.57,19.63,50694.0
2022-11-15 10:40:00,19.63,19.71,19.58,19.71,13845.0,19.63,19.71,19.58,19.71,13845.0
2022-11-15 10:45:00,19.72,19.8,19.62,19.62,8956.0,19.72,19.8,19.62,19.62,8956.0
2022-11-15 10:50:00,19.62,19.7,19.55,19.66,14170.0,19.62,19.7,19.55,19.66,14170.0
2022-11-15 10:55:00,19.68,19.74,19.61,19.62,6880.0,19.68,19.74,19.61,19.62,6880.0
2022-11-15 11:00:00,19.6,19.62,19.53,19.61,10812.0,19.6,19.62,19.53,19.61,10812.0
2022-11-15 11:05:00,19.61,19.76,19.57,19.68,10423.0,19.61,19.76,19.57,19.68,10423.0
2022-11-15 11:10:00,19.69,19.7,19.61,19.64,5464.0,19.69,19.7,19.61,19.64,5464.0
2022-11-15 11:15:00,19.64,19.69,19.54,19.54,11968.0,19.64,19.69,19.54,19.54,11968.0
2022-11-15 11:20:00,19.55,19.59,19.53,19.54,9328.0,19.55,19.59,19.53,19.54,9328.0
2022-11-15 11:25:00,19.55,19.62,19.52,19.52,4150.0,19.55,19.62,19.52,19.52,4150.0
2022-11-15 11:30:00,19.54,19.55,19.48,19.5,4257.0,19.54,19.55,19.48,19.5,4257.0
2022-11-15 11:35:00,19.53,19.57,19.4,19.41,4465.0,19.53,19.57,19.4,19.41,4465.0
2022-11-15 11:40:00,19.42,19.46,19.37,19.4,6554.0,19.42,19.46,19.37,19.4,6554.0
2022-11-15 11:45:00,19.41,19.44,19.38,19.43,4006.0,19.41,19.44,19.38,19.43,4006.0
2022-11-15 11:50:00,19.44,19.44,19.4,19.41,3103.0,19.44,19.44,19.4,19.41,3103.0
2022-11-15 11:55:00,19.4,19.47,19.37,19.47,4831.0,19.4,19.47,19.37,19.47,4831.0
2022-11-15 12:00:00,19.48,19.48,19.39,19.43,5797.0,19.48,19.48,19.39,19.43,5797.0
2022-11-15 12:05:00,19.44,19.51,19.42,19.51,5930.0,19.44,19.51,19.42,19.51,5930.0
2022-11-15 12:10:00,19.5,19.56,19.47,19.48,8234.0,19.5,19.56,19.47,19.48,8234.0
2022-11-15 12:15:00,19.47,19.47,19.39,19.41,4275.0,19.47,19.47,19.39,19.41,4275.0
2022-11-15 12:20:00,19.4,19.43,19.38,19.4,4500.0,19.4,19.43,19.38,19.4,4500.0
2022-11-15 12:25:00,19.39,19.42,19.37,19.39,6283.0,19.39,19.42,19.37,19.39,6283.0
2022-11-15 12:30:00,19.39,19.48,19.39,19.47,18528.0,19.39,19.48,19.39,19.47,18528.0
2022-11-15 12:35:00,19.47,19.5,19.41,19.43,6537.0,19.47,19.5,19.41,19.43,6537.0
2022-11-15 12:40:00,19.43,19.45,19.32,19.33,6464.0,19.43,19.45,19.32,19.33,6464.0
2022-11-15 12:45:00,19.34,19.38,19.29,19.38,3646.0,19.34,19.38,19.29,19.38,3646.0
2022-11-15 12:50:00,19.37,19.38,19.32,19.32,4240.0,19.37,19.38,19.32,19.32,4240.0
2022-11-15 12:55:00,19.33,19.37,19.32,19.35,3580.0,19.33,19.37,19.32,19.35,3580.0
2022-11-15 13:00:00,19.34,19.34,19.28,19.28,3644.0,19.34,19.34,19.28,19.28,3644.0
2022-11-15 13:05:00,19.27,19.29,19.25,19.26,3247.0,19.27,19.29,19.25,19.26,3247.0
2022-11-15 13:10:00,19.25,19.31,19.25,19.31,6783.0,19.25,19.31,19.25,19.31,6783.0
2022-11-15 13:15:00,19.29,19.29,19.18,19.19,8163.0,19.29,19.29,19.18,19.19,8163.0
2022-11-15 13:20:00,19.19,19.19,19.03,19.1,9574.0,19.19,19.19,19.03,19.1,9574.0
2022-11-15 13:25:00,19.11,19.15,19.01,19.02,8141.0,19.11,19.15,19.01,19.02,8141.0
2022-11-15 13:30:00,19.04,19.08,19.03,19.04,6675.0,19.04,19.08,19.03,19.04,6675.0
2022-11-15 13:35:00,19.04,19.1,18.99,19.05,7712.0,19.04,19.1,18.99,19.05,7712.0
2022-11-15 13:40:00,19.05,19.1,18.96,19.08,6222.0,19.05,19.1,18.96,19.08,6222.0
2022-11-15 13:45:00,19.07,19.16,19.05,19.06,10885.0,19.07,19.16,19.05,19.06,10885.0
2022-11-15 13:50:00,19.06,19.09,19.02,19.05,69844.0,19.06,19.09,19.02,19.05,69844.0
2022-11-15 13:55:00,19.04,19.11,19.02,19.1,4808.0,19.04,19.11,19.02,19.1,4808.0
2022-11-15 14:00:00,19.1,19.13,19.03,19.03,8581.0,19.1,19.13,19.03,19.03,8581.0
2022-11-15 14:05:00,19.04,19.17,19.04,19.13,17872.0,19.04,19.17,19.04,19.13,17872.0
2022-11-15 14:10:00,19.16,19.32,19.16,19.29,10889.0,19.16,19.32,19.16,19.29,10889.0
2022-11-15 14:15:00,19.28,19.33,19.23,19.29,11556.0,19.28,19.33,19.23,19.29,11556.0
2022-11-15 14:20:00,19.3,19.43,19.3,19.41,10604.0,19.3,19.43,19.3,19.41,10604.0
2022-11-15 14:25:00,19.41,19.42,19.33,19.36,5813.0,19.41,19.42,19.33,19.36,5813.0
2022-11-15 14:30:00,19.38,19.38,19.27,19.27,7634.0,19.38,19.38,19.27,19.27,7634.0
2022-11-15 14:35:00,19.28,19.35,19.28,19.33,5258.0,19.28,19.35,19.28,19.33,5258.0
2022-11-15 14:40:00,19.3,19.36,19.3,19.31,4022.0,19.3,19.36,19.3,19.31,4022.0
2022-11-15 14:45:00,19.31,19.34,19.28,19.29,6026.0,19.31,19.34,19.28,19.29,6026.0
2022-11-15 14:50:00,19.3,19.33,19.28,19.31,4999.0,19.3,19.33,19.28,19.31,4999.0
2022-11-15 14:55:00,19.32,19.39,19.32,19.36,6436.0,19.32,19.39,19.32,19.36,6436.0
2022-11-15 15:00:00,19.35,19.4,19.33,19.39,5966.0,19.35,19.4,19.33,19.39,5966.0
2022-11-15 15:05:00,19.39,19.39,19.29,19.34,5321.0,19.39,19.39,19.29,19.34,5321.0
2022-11-15 15:10:00,19.35,19.38,19.32,19.35,5214.0,19.35,19.38,19.32,19.35,5214.0
2022-11-15 15:15:00,19.35,19.41,19.33,19.39,7746.0,19.35,19.41,19.33,19.39,7746.0
2022-11-15 15:20:00,19.39,19.39,19.3,19.31,11056.0,19.39,19.39,19.3,19.31,11056.0
2022-11-15 15:25:00,19.33,19.33,19.22,19.24,9519.0,19.33,19.33,19.22,19.24,9519.0
2022-11-15 15:30:00,19.25,19.25,19.12,19.12,8655.0,19.25,19.25,19.12,19.12,8655.0
2022-11-15 15:35:00,19.12,19.21,19.12,19.2,11582.0,19.12,19.21,19.12,19.2,11582.0
2022-11-15 15:40:00,19.21,19.24,19.19,19.21,14948.0,19.21,19.24,19.19,19.21,14948.0
2022-11-15 15:45:00,19.21,19.21,19.13,19.19,19103.0,19.21,19.21,19.13,19.19,19103.0
2022-11-15 15:50:00,19.19,19.29,19.15,19.28,40966.0,19.19,19.29,19.15,19.28,40966.0
2022-11-15 15:55:00,19.28,19.33,19.25,19.3,142637.0,19.28,19.33,19.25,19.3,142637.0
2022-11-16 09:30:00,18.4,18.65,17.32,17.55,82618.0,18.4,18.65,17.32,17.55,82618.0
2022-11-16 09:35:00,17.55,17.77,17.34,17.75,20684.0,17.55,17.77,17.34,17.75,20684.0
2022-11-16 09:40:00,17.74,18.04,17.64,17.9,21141.0,17.74,18.04,17.64,17.9,21141.0
2022-11-16 09:45:00,17.93,17.97,17.68,17.68,50564.0,17.93,17.97,17.68,17.68,50564.0
2022-11-16 09:50:00,17.67,17.84,17.66,17.75,15275.0,17.67,17.84,17.66,17.75,15275.0
2022-11-16 09:55:00,17.76,18.01,17.76,17.89,18740.0,17.76,18.01,17.76,17.89,18740.0
2022-11-16 10:00:00,17.9,18.18,17.9,18.18,26475.0,17.9,18.18,17.9,18.18,26475.0
2022-11-16 10:05:00,18.19,18.2,18.0,18.01,15816.0,18.19,18.2,18.0,18.01,15816.0
2022-11-16 10:10:00,17.96,18.0,17.82,17.82,22315.0,17.96,18.0,17.82,17.82,22315.0
2022-11-16 10:15:00,17.83,17.98,17.82,17.87,19745.0,17.83,17.98,17.82,17.87,19745.0
2022-11-16 10:20:00,17.88,18.11,17.88,18.07,20548.0,17.88,18.11,17.88,18.07,20548.0
2022-11-16 10:25:00,18.07,18.07,17.86,17.88,16232.0,18.07,18.07,17.86,17.88,16232.0
2022-11-16 10:30:00,17.87,18.03,17.81,17.97,23581.0,17.87,18.03,17.81,17.97,23581.0
2022-11-16 10:35:00,17.96,18.12,17.96,18.02,39496.0,17.96,18.12,17.96,18.02,39496.0
2022-11-16 10:40:00,18.0,18.17,18.0,18.09,17373.0,18.0,18.17,18.0,18.09,17373.0
2022-11-16 10:45:00,18.07,18.11,17.95,18.01,17381.0,18.07,18.11,17.95,18.01,17381.0
2022-11-16 10:50:00,17.99,17.99,17.86,17.87,9032.0,17.99,17.99,17.86,17.87,9032.0
2022-11-16 10:55:00,17.87,17.9,17.84,17.85,10226.0,17.87,17.9,17.84,17.85,10226.0
2022-11-16 11:00:00,17.84,17.88,17.82,17.87,9288.0,17.84,17.88,17.82,17.87,9288.0
2022-11-16 11:05:00,17.87,17.87,17.8,17.84,8926.0,17.87,17.87,17.8,17.84,8926.0
2022-11-16 11:10:00,17.84,17.95,17.82,17.94,7621.0,17.84,17.95,17.82,17.94,7621.0
2022-11-16 11:15:00,17.94,18.07,17.93,18.04,9174.0,17.94,18.07,17.93,18.04,9174.0
2022-11-16 11:20:00,18.05,18.18,18.05,18.18,9051.0,18.05,18.18,18.05,18.18,9051.0
2022-11-16 11:25:00,18.16,18.16,17.93,17.95,20370.0,18.16,18.16,17.93,17.95,20370.0
2022-11-16 11:30:00,17.96,18.04,17.92,17.98,14114.0,17.96,18.04,17.92,17.98,14114.0
2022-11-16 11:35:00,17.98,17.98,17.84,17.86,7119.0,17.98,17.98,17.84,17.86,7119.0
2022-11-16 11:40:00,17.87,17.92,17.87,17.89,6979.0,17.87,17.92,17.87,17.89,6979.0
2022-11-16 11:45:00,17.9,17.95,17.9,17.95,5268.0,17.9,17.95,17.9,17.95,5268.0
2022-11-16 11:50:00,17.94,18.0,17.93,17.99,5620.0,17.94,18.0,17.93,17.99,5620.0
2022-11-16 11:55:00,17.98,18.02,17.97,17.97,5441.0,17.98,18.02,17.97,17.97,5441.0
2022-11-16 12:00:00,17.97,17.98,17.92,17.94,6089.0,17.97,17.98,17.92,17.94,6089.0
2022-11-16 12:05:00,17.93,17.99,17.92,17.98,6564.0,17.93,17.99,17.92,17.98,6564.0
2022-11-16 12:10:00,17.97,17.99,17.94,17.94,6275.0,17.97,17.99,17.94,17.94,6275.0
2022-11-16 12:15:00,17.94,17.94,17.86,17.88,9665.0,17.94,17.94,17.86,17.88,9665.0
2022-11-16 12:20:00,17.88,17.92,17.81,17.85,12629.0,17.88,17.92,17.81,17.85,12629.0
2022-11-16 12:25:00,17.84,17.89,17.82,17.89,7987.0,17.84,17.89,17.82,17.89,7987.0
2022-11-16 12:30:00,17.88,17.88,17.85,17.86,10047.0,17.88,17.88,17.85,17.86,10047.0
2022-11-16 12:35:00,17.86,17.87,17.81,17.82,8165.0,17.86,17.87,17.81,17.82,8165.0
2022-11-16 12:40:00,17.82,17.82,17.78,17.82,28867.0,17.82,17.82,17.78,17.82,28867.0
2022-11-16 12:45:00,17.83,17.89,17.83,17.86,12029.0,17.83,17.89,17.83,17.86,12029.0
2022-11-16 12:50:00,17.86,17.88,17.82,17.82,7242.0,17.86,17.88,17.82,17.82,7242.0
2022-11-16 12:55:00,17.82,17.83,17.8,17.82,9128.0,17.82,17.83,17.8,17.82,9128.0
2022-11-16 13:00:00,17.81,17.81,17.76,17.78,19630.0,17.81,17.81,17.76,17.78,19630.0
2022-11-16 13:05:00,17.77,17.82,17.77,17.79,14553.0,17.77,17.82,17.77,17.79,14553.0
2022-11-16 13:10:00,17.8,17.93,17.79,17.9,14048.0,17.8,17.93,17.79,17.9,14048.0
2022-11-16 13:15:00,17.91,17.98,17.9,17.93,10817.0,17.91,17.98,17.9,17.93,10817.0
2022-11-16 13:20:00,17.92,17.92,17.83,17.84,7247.0,17.92,17.92,17.83,17.84,7247.0
2022-11-16 13:25:00,17.84,17.92,17.8,17.86,10537.0,17.84,17.92,17.8,17.86,10537.0
2022-11-16 13:30:00,17.87,17.88,17.8,17.8,11871.0,17.87,17.88,17.8,17.8,11871.0
2022-11-16 13:35:00,17.8,17.86,17.78,17.86,11114.0,17.8,17.86,17.78,17.86,11114.0
2022-11-16 13:40:00,17.86,17.9,17.85,17.87,7820.0,17.86,17.9,17.85,17.87,7820.0
2022-11-16 13:45:00,17.87,17.88,17.76,17.8,10662.0,17.87,17.88,17.76,17.8,10662.0
2022-11-16 13:50:00,17.79,17.83,17.77,17.82,5484.0,17.79,17.83,17.77,17.82,5484.0
2022-11-16 13:55:00,17.82,17.83,17.75,17.76,13831.0,17.82,17.83,17.75,17.76,13831.0
2022-11-16 14:00:00,17.76,17.77,17.75,17.76,7264.0,17.76,17.77,17.75,17.76,7264.0
2022-11-16 14:05:00,17.76,17.79,17.74,17.76,11284.0,17.76,17.79,17.74,17.76,11284.0
2022-11-16 14:10:00,17.75,17.8,17.73,17.78,8820.0,17.75,17.8,17.73,17.78,8820.0
2022-11-16 14:15:00,17.79,17.79,17.75,17.76,9739.0,17.79,17.79,17.75,17.76,9739.0
2022-11-16 14:20:00,17.77,17.84,17.76,17.84,13671.0,17.77,17.84,17.76,17.84,13671.0
2022-11-16 14:25:00,17.86,17.87,17.78,17.8,14887.0,17.86,17.87,17.78,17.8,14887.0
2022-11-16 14:30:00,17.79,17.8,17.71,17.71,26240.0,17.79,17.8,17.71,17.71,26240.0
2022-11-16 14:35:00,17.71,17.8,17.69,17.77,20967.0,17.71,17.8,17.69,17.77,20967.0
2022-11-16 14:40:00,17.77,17.8,17.76,17.78,10079.0,17.77,17.8,17.76,17.78,10079.0
2022-11-16 14:45:00,17.79,17.8,17.74,17.75,12000.0,17.79,17.8,17.74,17.75,12000.0
2022-11-16 14:50:00,17.75,17.78,17.74,17.75,12032.0,17.75,17.78,17.74,17.75,12032.0
2022-11-16 14:55:00,17.75,17.82,17.73,17.8,21309.0,17.75,17.82,17.73,17.8,21309.0
2022-11-16 15:00:00,17.8,17.83,17.78,17.79,12356.0,17.8,17.83,17.78,17.79,12356.0
2022-11-16 15:05:00,17.79,17.79,17.65,17.66,10763.0,17.79,17.79,17.65,17.66,10763.0
2022-11-16 15:10:00,17.66,17.67,17.61,17.64,24295.0,17.66,17.67,17.61,17.64,24295.0
2022-11-16 15:15:00,17.65,17.71,17.6,17.61,22546.0,17.65,17.71,17.6,17.61,22546.0
2022-11-16 15:20:00,17.61,17.62,17.56,17.62,37161.0,17.61,17.62,17.56,17.62,37161.0
2022-11-16 15:25:00,17.62,17.71,17.62,17.69,16917.0,17.62,17.71,17.62,17.69,16917.0
2022-11-16 15:30:00,17.69,17.71,17.62,17.64,21355.0,17.69,17.71,17.62,17.64,21355.0
2022-11-16 15:35:00,17.65,17.76,17.65,17.71,20154.0,17.65,17.76,17.65,17.71,20154.0
2022-11-16 15:40:00,17.71,17.79,17.7,17.79,22295.0,17.71,17.79,17.7,17.79,22295.0
2022-11-16 15:45:00,17.8,17.84,17.78,17.82,30147.0,17.8,17.84,17.78,17.82,30147.0
2022-11-16 15:50:00,17.81,17.88,17.81,17.85,58775.0,17.81,17.88,17.81,17.85,58775.0
2022-11-16 15:55:00,17.84,17.88,17.8,17.86,113324.0,17.84,17.88,17.8,17.86,113324.0
2022-11-17 09:30:00,17.74,17.74,17.49,17.6,27760.0,17.74,17.74,17.49,17.6,27760.0
2022-11-17 09:35:00,17.61,17.79,17.6,17.73,27956.0,17.61,17.79,17.6,17.73,27956.0
2022-11-17 09:40:00,17.73,17.77,17.54,17.56,11105.0,17.73,17.77,17.54,17.56,11105.0
2022-11-17 09:45:00,17.57,17.72,17.55,17.6,6084.0,17.57,17.72,17.55,17.6,6084.0
2022-11-17 09:50:00,17.61,17.67,17.55,17.59,5445.0,17.61,17.67,17.55,17.59,5445.0
2022-11-17 09:55:00,17.59,17.6,17.51,17.58,7033.0,17.59,17.6,17.51,17.58,7033.0
2022-11-17 10:00:00,17.57,17.68,17.54,17.61,5831.0,17.57,17.68,17.54,17.61,5831.0
2022-11-17 10:05:00,17.63,17.7,17.59,17.67,7803.0,17.63,17.7,17.59,17.67,7803.0
2022-11-17 10:10:00,17.66,17.77,17.66,17.77,8569.0,17.66,17.77,17.66,17.77,8569.0
2022-11-17 10:15:00,17.77,17.96,17.76,17.96,9454.0,17.77,17.96,17.76,17.96,9454.0
2022-11-17 10:20:00,17.96,18.03,17.79,17.81,21950.0,17.96,18.03,17.79,17.81,21950.0
2022-11-17 10:25:00,17.8,17.99,17.79,17.93,14913.0,17.8,17.99,17.79,17.93,14913.0
2022-11-17 10:30:00,17.92,18.02,17.9,18.0,11796.0,17.92,18.02,17.9,18.0,11796.0
2022-11-17 10:35:00,17.98,18.06,17.96,18.03,18114.0,17.98,18.06,17.96,18.03,18114.0
2022-11-17 10:40:00,18.05,18.15,18.04,18.09,8239.0,18.05,18.15,18.04,18.09,8239.0
2022-11-17 10:45:00,18.08,18.08,18.0,18.07,10349.0,18.08,18.08,18.0,18.07,10349.0
2022-11-17 10:50:00,18.07,18.2,18.07,18.1,11980.0,18.07,18.2,18.07,18.1,11980.0
2022-11-17 10:55:00,18.1,18.17,18.08,18.12,20493.0,18.1,18.17,18.08,18.12,20493.0
2022-11-17 11:00:00,18.12,18.2,18.06,18.07,12823.0,18.12,18.2,18.06,18.07,12823.0
2022-11-17 11:05:00,18.05,18.16,18.05,18.12,5301.0,18.05,18.16,18.05,18.12,5301.0
2022-11-17 11:10:00,18.11,18.12,18.02,18.02,8832.0,18.11,18.12,18.02,18.02,8832.0
2022-11-17 11:15:00,18.03,18.07,17.98,18.07,9464.0,18.03,18.07,17.98,18.07,9464.0
2022-11-17 11:20:00,18.06,18.07,17.93,18.01,8832.0,18.06,18.07,17.93,18.01,8832.0
2022-11-17 11:25:00,18.02,18.08,18.02,18.05,7238.0,18.02,18.08,18.02,18.05,7238.0
2022-11-17 11:30:00,18.05,18.06,17.9,17.96,11959.0,18.05,18.06,17.9,17.96,11959.0
2022-11-17 11:35:00,17.95,18.01,17.94,18.01,12367.0,17.95,18.01,17.94,18.01,12367.0
2022-11-17 11:40:00,18.02,18.04,17.94,17.94,5459.0,18.02,18.04,17.94,17.94,5459.0
2022-11-17 11:45:00,17.94,17.95,17.91,17.93,7161.0,17.94,17.95,17.91,17.93,7161.0
2022-11-17 11:50:00,17.92,18.06,17.92,18.06,10947.0,17.92,18.06,17.92,18.06,10947.0
2022-11-17 11:55:00,18.06,18.19,18.06,18.16,4673.0,18.06,18.19,18.06,18.16,4673.0
2022-11-17 12:00:00,18.16,18.17,18.11,18.16,5986.0,18.16,18.17,18.11,18.16,5986.0
2022-11-17 12:05:00,18.16,18.23,18.16,18.23,5432.0,18.16,18.23,18.16,18.23,5432.0
2022-11-17 12:10:00,18.23,18.28,18.18,18.18,11033.0,18.23,18.28,18.18,18.18,11033.0
2022-11-17 12:15:00,18.16,18.18,18.12,18.14,6591.0,18.16,18.18,18.12,18.14,6591.0
2022-11-17 12:20:00,18.13,18.21,18.13,18.2,6525.0,18.13,18.21,18.13,18.2,6525.0
2022-11-17 12:25:00,18.21,18.22,18.19,18.2,4173.0,18.21,18.22,18.19,18.2,4173.0
2022-11-17 12:30:00,18.21,18.23,18.17,18.17,5512.0,18.21,18.23,18.17,18.17,5512.0
2022-11-17 12:35:00,18.16,18.31,18.15,18.3,8074.0,18.16,18.31,18.15,18.3,8074.0
2022-11-17 12:40:00,18.32,18.35,18.3,18.35,5765.0,18.32,18.35,18.3,18.35,5765.0
2022-11-17 12:45:00,18.36,18.39,18.36,18.38,4947.0,18.36,18.39,18.36,18.38,4947.0
2022-11-17 12:50:00,18.38,18.46,18.37,18.44,4858.0,18.38,18.46,18.37,18.44,4858.0
2022-11-17 12:55:00,18.45,18.48,18.42,18.48,4224.0,18.45,18.48,18.42,18.48,4224.0
2022-11-17 13:00:00,18.48,18.5,18.47,18.48,9295.0,18.48,18.5,18.47,18.48,9295.0
2022-11-17 13:05:00,18.48,18.5,18.41,18.41,10835.0,18.48,18.5,18.41,18.41,10835.0
2022-11-17 13:10:00,18.4,18.41,18.38,18.38,4963.0,18.4,18.41,18.38,18.38,4963.0
2022-11-17 13:15:00,18.38,18.49,18.36,18.49,17376.0,18.38,18.49,18.36,18.49,17376.0
2022-11-17 13:20:00,18.48,18.54,18.42,18.42,10686.0,18.48,18.54,18.42,18.42,10686.0
2022-11-17 13:25:00,18.43,18.45,18.39,18.41,3252.0,18.43,18.45,18.39,18.41,3252.0
2022-11-17 13:30:00,18.41,18.49,18.4,18.49,6200.0,18.41,18.49,18.4,18.49,6200.0
2022-11-17 13:35:00,18.49,18.53,18.48,18.53,3991.0,18.49,18.53,18.48,18.53,3991.0
2022-11-17 13:40:00,18.53,18.54,18.51,18.51,13884.0,18.53,18.54,18.51,18.51,13884.0
2022-11-17 13:45:00,18.52,18.52,18.47,18.51,9904.0,18.52,18.52,18.47,18.51,9904.0
2022-11-17 13:50:00,18.53,18.53,18.49,18.52,3319.0,18.53,18.53,18.49,18.52,3319.0
2022-11-17 13:55:00,18.52,18.55,18.49,18.54,15523.0,18.52,18.55,18.49,18.54,15523.0
2022-11-17 14:00:00,18.54,18.56,18.53,18.55,5091.0,18.54,18.56,18.53,18.55,5091.0
2022-11-17 14:05:00,18.55,18.55,18.47,18.48,5469.0,18.55,18.55,18.47,18.48,5469.0
2022-11-17 14:10:00,18.48,18.48,18.42,18.46,4359.0,18.48,18.48,18.42,18.46,4359.0
2022-11-17 14:15:00,18.45,18.45,18.38,18.39,4239.0,18.45,18.45,18.38,18.39,4239.0
2022-11-17 14:20:00,18.39,18.42,18.39,18.42,4119.0,18.39,18.42,18.39,18.42,4119.0
2022-11-17 14:25:00,18.41,18.48,18.41,18.48,6083.0,18.41,18.48,18.41,18.48,6083.0
2022-11-17 14:30:00,18.47,18.48,18.46,18.46,4807.0,18.47,18.48,18.46,18.46,4807.0
2022-11-17 14:35:00,18.46,18.5,18.45,18.49,9524.0,18.46,18.5,18.45,18.49,9524.0
2022-11-17 14:40:00,18.48,18.54,18.48,18.53,7133.0,18.48,18.54,18.48,18.53,7133.0
2022-11-17 14:45:00,18.52,18.6,18.49,18.57,7265.0,18.52,18.6,18.49,18.57,7265.0
2022-11-17 14:50:00,18.57,18.58,18.49,18.5,9495.0,18.57,18.58,18.49,18.5,9495.0
2022-11-17 14:55:00,18.49,18.53,18.47,18.48,47873.0,18.49,18.53,18.47,18.48,47873.0
2022-11-17 15:00:00,18.48,18.54,18.48,18.5,11085.0,18.48,18.54,18.48,18.5,11085.0
2022-11-17 15:05:00,18.49,18.57,18.47,18.53,14229.0,18.49,18.57,18.47,18.53,14229.0
2022-11-17 15:10:00,18.53,18.53,18.48,18.48,7387.0,18.53,18.53,18.48,18.48,7387.0
2022-11-17 15:15:00,18.48,18.51,18.46,18.46,10876.0,18.48,18.51,18.46,18.46,10876.0
2022-11-17 15:20:00,18.46,18.54,18.45,18.53,13210.0,18.46,18.54,18.45,18.53,13210.0
2022-11-17 15:25:00,18.53,18.55,18.51,18.55,18715.0,18.53,18.55,18.51,18.55,18715.0
2022-11-17 15:30:00,18.55,18.55,18.52,18.54,27622.0,18.55,18.55,18.52,18.54,27622.0
2022-11-17 15:35:00,18.54,18.55,18.53,18.54,12537.0,18.54,18.55,18.53,18.54,12537.0
2022-11-17 15:40:00,18.54,18.6,18.53,18.6,29534.0,18.54,18.6,18.53,18.6,29534.0
2022-11-17 15:45:00,18.6,18.63,18.58,18.59,41651.0,18.6,18.63,18.58,18.59,41651.0
2022-11-17 15:50:00,18.59,18.66,18.58,18.66,85817.0,18.59,18.66,18.58,18.66,85817.0
2022-11-17 15:55:00,18.65,18.66,18.53,18.59,152321.0,18.65,18.66,18.53,18.59,152321.0
2022-11-18 09:30:00,19.04,19.36,18.96,19.11,108120.0,19.04,19.36,18.96,19.11,108120.0
2022-11-18 09:35:00,19.06,19.07,18.86,18.94,29075.0,19.06,19.07,18.86,18.94,29075.0
2022-11-18 09:40:00,18.93,19.09,18.89,18.89,26939.0,18.93,19.09,18.89,18.89,26939.0
2022-11-18 09:45:00,18.88,18.98,18.85,18.98,20883.0,18.88,18.98,18.85,18.98,20883.0
2022-11-18 09:50:00,18.99,19.13,18.97,19.05,27591.0,18.99,19.13,18.97,19.05,27591.0
2022-11-18 09:55:00,19.05,19.19,19.04,19.05,11869.0,19.05,19.19,19.04,19.05,11869.0
2022-11-18 10:00:00,19.05,19.12,18.99,18.99,11211.0,19.05,19.12,18.99,18.99,11211.0
2022-11-18 10:05:00,18.99,19.13,18.96,19.0,43758.0,18.99,19.13,18.96,19.0,43758.0
2022-11-18 10:10:00,19.02,19.24,19.0,19.23,15319.0,19.02,19.24,19.0,19.23,15319.0
2022-11-18 10:15:00,19.22,19.25,19.06,19.07,14992.0,19.22,19.25,19.06,19.07,14992.0
2022-11-18 10:20:00,19.05,19.14,19.01,19.01,9908.0,19.05,19.14,19.01,19.01,9908.0
2022-11-18 10:25:00,19.04,19.08,18.96,19.01,14521.0,19.04,19.08,18.96,19.01,14521.0
2022-11-18 10:30:00,19.01,19.05,18.96,19.03,15880.0,19.01,19.05,18.96,19.03,15880.0
2022-11-18 10:35:00,19.02,19.03,18.92,18.93,22603.0,19.02,19.03,18.92,18.93,22603.0
2022-11-18 10:40:00,18.94,18.97,18.92,18.93,8425.0,18.94,18.97,18.92,18.93,8425.0
2022-11-18 10:45:00,18.94,18.98,18.92,18.95,11862.0,18.94,18.98,18.92,18.95,11862.0
2022-11-18 10:50:00,18.94,19.0,18.9,18.96,9210.0,18.94,19.0,18.9,18.96,9210.0
2022-11-18 10:55:00,18.96,18.99,18.88,18.91,12399.0,18.96,18.99,18.88,18.91,12399.0
2022-11-18 11:00:00,18.91,18.92,18.72,18.74,11878.0,18.91,18.92,18.72,18.74,11878.0
2022-11-18 11:05:00,18.75,18.85,18.72,18.81,13770.0,18.75,18.85,18.72,18.81,13770.0
2022-11-18 11:10:00,18.81,18.84,18.76,18.82,8294.0,18.81,18.84,18.76,18.82,8294.0
2022-11-18 11:15:00,18.81,18.82,18.76,18.78,18837.0,18.81,18.82,18.76,18.78,18837.0
2022-11-18 11:20:00,18.78,18.79,18.7,18.7,6693.0,18.78,18.79,18.7,18.7,6693.0
2022-11-18 11:25:00,18.7,18.78,18.69,18.71,8009.0,18.7,18.78,18.69,18.71,8009.0
2022-11-18 11:30:00,18.71,18.72,18.66,18.72,9688.0,18.71,18.72,18.66,18.72,9688.0
2022-11-18 11:35:00,18.71,18.72,18.59,18.6,6762.0,18.71,18.72,18.59,18.6,6762.0
2022-11-18 11:40:00,18.63,18.65,18.53,18.55,9737.0,18.63,18.65,18.53,18.55,9737.0
2022-11-18 11:45:00,18.56,18.58,18.51,18.53,9027.0,18.56,18.58,18.51,18.53,9027.0
2022-11-18 11:50:00,18.51,18.57,18.51,18.57,5126.0,18.51,18.57,18.51,18.57,5126.0
2022-11-18 11:55:00,18.57,18.61,18.56,18.58,6680.0,18.57,18.61,18.56,18.58,6680.0
2022-11-18 12:00:00,18.59,18.66,18.58,18.59,6391.0,18.59,18.66,18.58,18.59,6391.0
2022-11-18 12:05:00,18.58,18.59,18.54,18.56,10041.0,18.58,18.59,18.54,18.56,10041.0
2022-11-18 12:10:00,18.58,18.62,18.57,18.59,8916.0,18.58,18.62,18.57,18.59,8916.0
2022-11-18 12:15:00,18.6,18.6,18.52,18.55,6817.0,18.6,18.6,18.52,18.55,6817.0
2022-11-18 12:20:00,18.55,18.58,18.54,18.55,6486.0,18.55,18.58,18.54,18.55,6486.0
2022-11-18 12:25:00,18.56,18.66,18.56,18.63,5325.0,18.56,18.66,18.56,18.63,5325.0
2022-11-18 12:30:00,18.65,18.67,18.62,18.62,4320.0,18.65,18.67,18.62,18.62,4320.0
2022-11-18 12:35:00,18.63,18.72,18.62,18.72,9392.0,18.63,18.72,18.62,18.72,9392.0
2022-11-18 12:40:00,18.71,18.71,18.65,18.66,4384.0,18.71,18.71,18.65,18.66,4384.0
2022-11-18 12:45:00,18.66,18.67,18.62,18.64,10284.0,18.66,18.67,18.62,18.64,10284.0
2022-11-18 12:50:00,18.65,18.69,18.65,18.66,4640.0,18.65,18.69,18.65,18.66,4640.0
2022-11-18 12:55:00,18.67,18.77,18.67,18.73,6598.0,18.67,18.77,18.67,18.73,6598.0
2022-11-18 13:00:00,18.73,18.76,18.71,18.71,4065.0,18.73,18.76,18.71,18.71,4065.0
2022-11-18 13:05:00,18.71,18.72,18.66,18.71,6506.0,18.71,18.72,18.66,18.71,6506.0
2022-11-18 13:10:00,18.72,18.74,18.72,18.72,5134.0,18.72,18.74,18.72,18.72,5134.0
2022-11-18 13:15:00,18.72,18.72,18.66,18.71,5434.0,18.72,18.72,18.66,18.71,5434.0
2022-11-18 13:20:00,18.71,18.72,18.67,18.71,9202.0,18.71,18.72,18.67,18.71,9202.0
2022-11-18 13:25:00,18.7,18.81,18.7,18.79,6857.0,18.7,18.81,18.7,18.79,6857.0
2022-11-18 13:30:00,18.79,18.79,18.74,18.75,4447.0,18.79,18.79,18.74,18.75,4447.0
2022-11-18 13:35:00,18.75,18.75,18.7,18.7,3917.0,18.75,18.75,18.7,18.7,3917.0
2022-11-18 13:40:00,18.71,18.73,18.68,18.68,9312.0,18.71,18.73,18.68,18.68,9312.0
2022-11-18 13:45:00,18.68,18.7,18.67,18.68,3362.0,18.68,18.7,18.67,18.68,3362.0
2022-11-18 13:50:00,18.67,18.68,18.65,18.66,5793.0,18.67,18.68,18.65,18.66,5793.0
2022-11-18 13:55:00,18.66,18.71,18.66,18.7,4904.0,18.66,18.71,18.66,18.7,4904.0
2022-11-18 14:00:00,18.71,18.76,18.69,18.73,7836.0,18.71,18.76,18.69,18.73,7836.0
2022-11-18 14:05:00,18.73,18.75,18.71,18.71,5505.0,18.73,18.75,18.71,18.71,5505.0
2022-11-18 14:10:00,18.71,18.72,18.66,18.68,6508.0,18.71,18.72,18.66,18.68,6508.0
2022-11-18 14:15:00,18.69,18.75,18.68,18.7,8354.0,18.69,18.75,18.68,18.7,8354.0
2022-11-18 14:20:00,18.7,18.72,18.7,18.72,2300.0,18.7,18.72,18.7,18.72,2300.0
2022-11-18 14:25:00,18.73,18.81,18.71,18.78,8887.0,18.73,18.81,18.71,18.78,8887.0
2022-11-18 14:30:00,18.79,18.82,18.77,18.78,6145.0,18.79,18.82,18.77,18.78,6145.0
2022-11-18 14:35:00,18.78,18.78,18.72,18.75,4354.0,18.78,18.78,18.72,18.75,4354.0
2022-11-18 14:40:00,18.75,18.8,18.74,18.74,9462.0,18.75,18.8,18.74,18.74,9462.0
2022-11-18 14:45:00,18.75,18.75,18.64,18.64,8841.0,18.75,18.75,18.64,18.64,8841.0
2022-11-18 14:50:00,18.64,18.68,18.63,18.64,15213.0,18.64,18.68,18.63,18.64,15213.0
2022-11-18 14:55:00,18.64,18.7,18.64,18.7,13414.0,18.64,18.7,18.64,18.7,13414.0
2022-11-18 15:00:00,18.69,18.71,18.67,18.71,5468.0,18.69,18.71,18.67,18.71,5468.0
2022-11-18 15:05:00,18.7,18.75,18.7,18.75,8978.0,18.7,18.75,18.7,18.75,8978.0
2022-11-18 15:10:00,18.75,18.76,18.71,18.72,5378.0,18.75,18.76,18.71,18.72,5378.0
2022-11-18 15:15:00,18.72,18.72,18.65,18.66,5529.0,18.72,18.72,18.65,18.66,5529.0
2022-11-18 15:20:00,18.65,18.65,18.61,18.62,9851.0,18.65,18.65,18.61,18.62,9851.0
2022-11-18 15:25:00,18.62,18.68,18.61,18.68,8689.0,18.62,18.68,18.61,18.68,8689.0
2022-11-18 15:30:00,18.67,18.71,18.66,18.67,13413.0,18.67,18.71,18.66,18.67,13413.0
2022-11-18 15:35:00,18.67,18.74,18.66,18.74,10880.0,18.67,18.74,18.66,18.74,10880.0
2022-11-18 15:40:00,18.75,18.8,18.72,18.8,16266.0,18.75,18.8,18.72,18.8,16266.0
2022-11-18 15:45:00,18.79,18.8,18.75,18.78,27757.0,18.79,18.8,18.75,18.78,27757.0
2022-11-18 15:50:00,18.78,18.84,18.78,18.8,42910.0,18.78,18.84,18.78,18.8,42910.0
2022-11-18 15:55:00,18.8,18.82,18.76,18.8,110113.0,18.8,18.82,18.76,18.8,110113.0
2022-11-21 09:30:00,18.68,18.83,18.58,18.74,20383.0,18.68,18.83,18.58,18.74,20383.0
2022-11-21 09:35:00,18.73,18.81,18.7,18.76,13168.0,18.73,18.81,18.7,18.76,13168.0
2022-11-21 09:40:00,18.73,18.9,18.73,18.89,22857.0,18.73,18.9,18.73,18.89,22857.0
2022-11-21 09:45:00,18.86,18.98,18.8,18.87,13200.0,18.86,18.98,18.8,18.87,13200.0
2022-11-21 09:50:00,18.89,19.0,18.83,18.91,10358.0,18.89,19.0,18.83,18.91,10358.0
2022-11-21 09:55:00,18.93,18.94,18.81,18.86,7908.0,18.93,18.94,18.81,18.86,7908.0
2022-11-21 10:00:00,18.84,18.87,18.77,18.77,7722.0,18.84,18.87,18.77,18.77,7722.0
2022-11-21 10:05:00,18.78,18.79,18.66,18.71,11279.0,18.78,18.79,18.66,18.71,11279.0
2022-11-21 10:10:00,18.71,18.71,18.59,18.6,9716.0,18.71,18.71,18.59,18.6,9716.0
2022-11-21 10:15:00,18.59,18.75,18.59,18.75,14829.0,18.59,18.75,18.59,18.75,14829.0
2022-11-21 10:20:00,18.73,18.73,18.47,18.51,18201.0,18.73,18.73,18.47,18.51,18201.0
2022-11-21 10:25:00,18.49,18.52,18.45,18.51,26351.0,18.49,18.52,18.45,18.51,26351.0
2022-11-21 10:30:00,18.51,18.66,18.5,18.59,6039.0,18.51,18.66,18.5,18.59,6039.0
2022-11-21 10:35:00,18.57,18.69,18.52,18.52,9150.0,18.57,18.69,18.52,18.52,9150.0
2022-11-21 10:40:00,18.52,18.59,18.5,18.51,13539.0,18.52,18.59,18.5,18.51,13539.0
2022-11-21 10:45:00,18.52,18.55,18.5,18.52,12349.0,18.52,18.55,18.5,18.52,12349.0
2022-11-21 10:50:00,18.53,18.53,18.49,18.52,26557.0,18.53,18.53,18.49,18.52,26557.0
2022-11-21 10:55:00,18.52,18.56,18.51,18.52,10641.0,18.52,18.56,18.51,18.52,10641.0
2022-11-21 11:00:00,18.53,18.57,18.5,18.51,15698.0,18.53,18.57,18.5,18.51,15698.0
2022-11-21 11:05:00,18.51,18.55,18.5,18.55,40419.0,18.51,18.55,18.5,18.55,40419.0
2022-11-21 11:10:00,18.55,18.57,18.53,18.55,19683.0,18.55,18.57,18.53,18.55,19683.0
2022-11-21 11:15:00,18.55,18.61,18.55,18.56,9929.0,18.55,18.61,18.55,18.56,9929.0
2022-11-21 11:20:00,18.57,18.62,18.56,18.6,11923.0,18.57,18.62,18.56,18.6,11923.0
2022-11-21 11:25:00,18.59,18.59,18.47,18.48,22297.0,18.59,18.59,18.47,18.48,22297.0
2022-11-21 11:30:00,18.48,18.56,18.48,18.56,9147.0,18.48,18.56,18.48,18.56,9147.0
2022-11-21 11:35:00,18.57,18.61,18.48,18.48,14782.0,18.57,18.61,18.48,18.48,14782.0
2022-11-21 11:40:00,18.48,18.54,18.48,18.51,16540.0,18.48,18.54,18.48,18.51,16540.0
2022-11-21 11:45:00,18.5,18.59,18.49,18.57,12431.0,18.5,18.59,18.49,18.57,12431.0
2022-11-21 11:50:00,18.57,18.69,18.57,18.66,11822.0,18.57,18.69,18.57,18.66,11822.0
2022-11-21 11:55:00,18.66,18.68,18.61,18.68,29910.0,18.66,18.68,18.61,18.68,29910.0
2022-11-21 12:00:00,18.66,18.72,18.64,18.69,10666.0,18.66,18.72,18.64,18.69,10666.0
2022-11-21 12:05:00,18.69,18.75,18.68,18.71,14427.0,18.69,18.75,18.68,18.71,14427.0
2022-11-21 12:10:00,18.71,18.72,18.65,18.65,7762.0,18.71,18.72,18.65,18.65,7762.0
2022-11-21 12:15:00,18.64,18.66,18.62,18.64,14155.0,18.64,18.66,18.62,18.64,14155.0
2022-11-21 12:20:00,18.64,18.67,18.62,18.66,4409.0,18.64,18.67,18.62,18.66,4409.0
2022-11-21 12:25:00,18.67,18.7,18.66,18.68,8780.0,18.67,18.7,18.66,18.68,8780.0
2022-11-21 12:30:00,18.68,18.71,18.67,18.68,14761.0,18.68,18.71,18.67,18.68,14761.0
2022-11-21 12:35:00,18.68,18.71,18.67,18.7,8473.0,18.68,18.71,18.67,18.7,8473.0
2022-11-21 12:40:00,18.7,18.76,18.69,18.7,15944.0,18.7,18.76,18.69,18.7,15944.0
2022-11-21 12:45:00,18.71,18.75,18.7,18.73,9150.0,18.71,18.75,18.7,18.73,9150.0
2022-11-21 12:50:00,18.73,18.73,18.63,18.65,23613.0,18.73,18.73,18.63,18.65,23613.0
2022-11-21 12:55:00,18.64,18.7,18.63,18.7,15772.0,18.64,18.7,18.63,18.7,15772.0
2022-11-21 13:00:00,18.69,18.74,18.67,18.7,14151.0,18.69,18.74,18.67,18.7,14151.0
2022-11-21 13:05:00,18.71,18.71,18.63,18.63,10946.0,18.71,18.71,18.63,18.63,10946.0
2022-11-21 13:10:00,18.63,18.71,18.62,18.68,19794.0,18.63,18.71,18.62,18.68,19794.0
2022-11-21 13:15:00,18.68,18.69,18.64,18.65,12386.0,18.68,18.69,18.64,18.65,12386.0
2022-11-21 13:20:00,18.65,18.65,18.53,18.54,19580.0,18.65,18.65,18.53,18.54,19580.0
2022-11-21 13:25:00,18.55,18.55,18.45,18.48,18913.0,18.55,18.55,18.45,18.48,18913.0
2022-11-21 13:30:00,18.47,18.56,18.47,18.55,9388.0,18.47,18.56,18.47,18.55,9388.0
2022-11-21 13:35:00,18.54,18.62,18.51,18.62,10640.0,18.54,18.62,18.51,18.62,10640.0
2022-11-21 13:40:00,18.61,18.66,18.58,18.66,8027.0,18.61,18.66,18.58,18.66,8027.0
2022-11-21 13:45:00,18.66,18.66,18.6,18.62,11446.0,18.66,18.66,18.6,18.62,11446.0
2022-11-21 13:50:00,18.62,18.62,18.6,18.61,5559.0,18.62,18.62,18.6,18.61,5559.0
2022-11-21 13:55:00,18.61,18.62,18.51,18.53,10543.0,18.61,18.62,18.51,18.53,10543.0
2022-11-21 14:00:00,18.52,18.53,18.44,18.44,11463.0,18.52,18.53,18.44,18.44,11463.0
2022-11-21 14:05:00,18.45,18.48,18.39,18.4,14578.0,18.45,18.48,18.39,18.4,14578.0
2022-11-21 14:10:00,18.4,18.44,18.36,18.4,24421.0,18.4,18.44,18.36,18.4,24421.0
2022-11-21 14:15:00,18.39,18.44,18.38,18.42,9304.0,18.39,18.44,18.38,18.42,9304.0
2022-11-21 14:20:00,18.41,18.41,18.3,18.31,18002.0,18.41,18.41,18.3,18.31,18002.0
2022-11-21 14:25:00,18.31,18.41,18.31,18.39,17666.0,18.31,18.41,18.31,18.39,17666.0
2022-11-21 14:30:00,18.39,18.43,18.38,18.4,15337.0,18.39,18.43,18.38,18.4,15337.0
2022-11-21 14:35:00,18.39,18.4,18.35,18.39,14138.0,18.39,18.4,18.35,18.39,14138.0
2022-11-21 14:40:00,18.39,18.41,18.34,18.35,22358.0,18.39,18.41,18.34,18.35,22358.0
2022-11-21 14:45:00,18.35,18.41,18.33,18.4,23527.0,18.35,18.41,18.33,18.4,23527.0
2022-11-21 14:50:00,18.41,18.42,18.37,18.4,15020.0,18.41,18.42,18.37,18.4,15020.0
2022-11-21 14:55:00,18.39,18.41,18.37,18.38,20431.0,18.39,18.41,18.37,18.38,20431.0
2022-11-21 15:00:00,18.38,18.49,18.37,18.47,17073.0,18.38,18.49,18.37,18.47,17073.0
2022-11-21 15:05:00,18.46,18.46,18.36,18.4,25389.0,18.46,18.46,18.36,18.4,25389.0
2022-11-21 15:10:00,18.4,18.48,18.38,18.47,11739.0,18.4,18.48,18.38,18.47,11739.0
2022-11-21 15:15:00,18.47,18.52,18.46,18.47,21877.0,18.47,18.52,18.46,18.47,21877.0
2022-11-21 15:20:00,18.46,18.48,18.44,18.44,22015.0,18.46,18.48,18.44,18.44,22015.0
2022-11-21 15:25:00,18.45,18.53,18.44,18.51,25203.0,18.45,18.53,18.44,18.51,25203.0
2022-11-21 15:30:00,18.51,18.58,18.48,18.56,43247.0,18.51,18.58,18.48,18.56,43247.0
2022-11-21 15:35:00,18.57,18.6,18.54,18.55,32043.0,18.57,18.6,18.54,18.55,32043.0
2022-11-21 15:40:00,18.55,18.62,18.55,18.61,45480.0,18.55,18.62,18.55,18.61,45480.0
2022-11-21 15:45:00,18.62,18.66,18.6,18.66,50710.0,18.62,18.66,18.6,18.66,50710.0
2022-11-21 15:50:00,18.66,18.74,18.65,18.71,136113.0,18.66,18.74,18.65,18.71,136113.0
2022-11-21 15:55:00,18.71,18.72,18.55,18.63,244878.0,18.71,18.72,18.55,18.63,244878.0
2022-11-22 09:30:00,22.14,22.58,21.4,22.25,491451.0,22.14,22.58,21.4,22.25,491451.0
2022-11-22 09:35:00,22.18,22.48,21.85,22.35,235790.0,22.18,22.48,21.85,22.35,235790.0
2022-11-22 09:40:00,22.39,22.39,21.98,22.21,183901.0,22.39,22.39,21.98,22.21,183901.0
2022-11-22 09:45:00,22.21,22.54,21.81,22.18,318522.0,22.21,22.54,21.81,22.18,318522.0
2022-11-22 09:50:00,22.18,22.18,21.66,21.72,130617.0,22.18,22.18,21.66,21.72,130617.0
2022-11-22 09:55:00,21.69,21.76,21.42,21.63,208015.0,21.69,21.76,21.42,21.63,208015.0
2022-11-22 10:00:00,21.61,21.93,21.21,21.89,255600.0,21.61,21.93,21.21,21.89,255600.0
2022-11-22 10:05:00,21.88,22.0,21.64,21.66,150483.0,21.88,22.0,21.64,21.66,150483.0
2022-11-22 10:10:00,21.66,22.15,21.61,21.76,194679.0,21.66,22.15,21.61,21.76,194679.0
2022-11-22 10:15:00,21.79,21.79,21.32,21.37,149628.0,21.79,21.79,21.32,21.37,149628.0
2022-11-22 10:20:00,21.39,21.79,21.38,21.59,105020.0,21.39,21.79,21.38,21.59,105020.0
2022-11-22 10:25:00,21.59,21.79,21.31,21.73,102011.0,21.59,21.79,21.31,21.73,102011.0
2022-11-22 10:30:00,21.75,22.09,21.53,21.57,120790.0,21.75,22.09,21.53,21.57,120790.0
2022-11-22 10:35:00,21.57,21.67,21.27,21.27,94777.0,21.57,21.67,21.27,21.27,94777.0
2022-11-22 10:40:00,21.29,21.52,21.27,21.39,98910.0,21.29,21.52,21.27,21.39,98910.0
2022-11-22 10:45:00,21.41,21.49,21.26,21.35,77503.0,21.41,21.49,21.26,21.35,77503.0
2022-11-22 10:50:00,21.4,21.49,21.18,21.26,128996.0,21.4,21.49,21.18,21.26,128996.0
2022-11-22 10:55:00,21.26,21.33,21.12,21.3,101902.0,21.26,21.33,21.12,21.3,101902.0
2022-11-22 11:00:00,21.31,21.39,21.2,21.32,36687.0,21.31,21.39,21.2,21.32,36687.0
2022-11-22 11:05:00,21.31,21.41,21.23,21.26,31243.0,21.31,21.41,21.23,21.26,31243.0
2022-11-22 11:10:00,21.27,21.57,21.27,21.5,35712.0,21.27,21.57,21.27,21.5,35712.0
2022-11-22 11:15:00,21.48,21.59,21.3,21.48,57159.0,21.48,21.59,21.3,21.48,57159.0
2022-11-22 11:20:00,21.49,21.57,21.46,21.54,14341.0,21.49,21.57,21.46,21.54,14341.0
2022-11-22 11:25:00,21.56,21.78,21.53,21.66,52923.0,21.56,21.78,21.53,21.66,52923.0
2022-11-22 11:30:00,21.68,21.79,21.59,21.78,70328.0,21.68,21.79,21.59,21.78,70328.0
2022-11-22 11:35:00,21.78,21.89,21.74,21.79,75052.0,21.78,21.89,21.74,21.79,75052.0
2022-11-22 11:40:00,21.78,22.19,21.78,22.09,166711.0,21.78,22.19,21.78,22.09,166711.0
2022-11-22 11:45:00,22.06,22.08,21.86,21.88,53600.0,22.06,22.08,21.86,21.88,53600.0
2022-11-22 11:50:00,21.85,22.05,21.78,22.0,57740.0,21.85,22.05,21.78,22.0,57740.0
2022-11-22 11:55:00,21.98,22.03,21.85,21.95,23844.0,21.98,22.03,21.85,21.95,23844.0
2022-11-22 12:00:00,21.97,22.13,21.97,22.12,55219.0,21.97,22.13,21.97,22.12,55219.0
2022-11-22 12:05:00,22.11,22.13,21.99,22.01,73110.0,22.11,22.13,21.99,22.01,73110.0
2022-11-22 12:10:00,21.99,22.18,21.99,22.17,77067.0,21.99,22.18,21.99,22.17,77067.0
2022-11-22 12:15:00,22.16,22.19,22.07,22.08,53000.0,22.16,22.19,22.07,22.08,53000.0
2022-11-22 12:20:00,22.09,22.17,22.08,22.14,48667.0,22.09,22.17,22.08,22.14,48667.0
2022-11-22 12:25:00,22.16,22.24,22.11,22.21,52579.0,22.16,22.24,22.11,22.21,52579.0
2022-11-22 12:30:00,22.21,22.44,22.16,22.3,143065.0,22.21,22.44,22.16,22.3,143065.0
2022-11-22 12:35:00,22.29,22.3,22.14,22.27,79130.0,22.29,22.3,22.14,22.27,79130.0
2022-11-22 12:40:00,22.25,22.3,22.17,22.25,43093.0,22.25,22.3,22.17,22.25,43093.0
2022-11-22 12:45:00,22.25,22.28,22.2,22.26,25383.0,22.25,22.28,22.2,22.26,25383.0
2022-11-22 12:50:00,22.26,22.28,22.18,22.2,24252.0,22.26,22.28,22.18,22.2,24252.0
2022-11-22 12:55:00,22.21,22.28,22.2,22.27,23584.0,22.21,22.28,22.2,22.27,23584.0
2022-11-22 13:00:00,22.27,22.28,22.18,22.27,32275.0,22.27,22.28,22.18,22.27,32275.0
2022-11-22 13:05:00,22.28,22.46,22.22,22.45,61468.0,22.28,22.46,22.22,22.45,61468.0
2022-11-22 13:10:00,22.44,22.45,22.27,22.27,92191.0,22.44,22.45,22.27,22.27,92191.0
2022-11-22 13:15:00,22.26,22.32,22.23,22.27,44418.0,22.26,22.32,22.23,22.27,44418.0
2022-11-22 13:20:00,22.25,22.27,22.05,22.11,53173.0,22.25,22.27,22.05,22.11,53173.0
2022-11-22 13:25:00,22.14,22.21,22.11,22.18,38770.0,22.14,22.21,22.11,22.18,38770.0
2022-11-22 13:30:00,22.2,22.27,22.15,22.23,29651.0,22.2,22.27,22.15,22.23,29651.0
2022-11-22 13:35:00,22.23,22.33,22.22,22.32,43323.0,22.23,22.33,22.22,22.32,43323.0
2022-11-22 13:40:00,22.33,22.33,22.23,22.28,32386.0,22.33,22.33,22.23,22.28,32386.0
2022-11-22 13:45:00,22.27,22.38,22.26,22.34,46720.0,22.27,22.38,22.26,22.34,46720.0
2022-11-22 13:50:00,22.34,22.38,22.31,22.35,32664.0,22.34,22.38,22.31,22.35,32664.0
2022-11-22 13:55:00,22.37,22.38,22.15,22.19,69311.0,22.37,22.38,22.15,22.19,69311.0
2022-11-22 14:00:00,22.19,22.23,22.15,22.15,16171.0,22.19,22.23,22.15,22.15,16171.0
2022-11-22 14:05:00,22.15,22.24,22.12,22.23,54855.0,22.15,22.24,22.12,22.23,54855.0
2022-11-22 14:10:00,22.22,22.28,22.21,22.25,27813.0,22.22,22.28,22.21,22.25,27813.0
2022-11-22 14:15:00,22.23,22.27,22.2,22.26,25319.0,22.23,22.27,22.2,22.26,25319.0
2022-11-22 14:20:00,22.26,22.29,22.2,22.29,56872.0,22.26,22.29,22.2,22.29,56872.0
2022-11-22 14:25:00,22.29,22.37,22.28,22.37,44523.0,22.29,22.37,22.28,22.37,44523.0
2022-11-22 14:30:00,22.37,22.38,22.33,22.35,25907.0,22.37,22.38,22.33,22.35,25907.0
2022-11-22 14:35:00,22.36,22.49,22.34,22.43,76942.0,22.36,22.49,22.34,22.43,76942.0
2022-11-22 14:40:00,22.42,22.48,22.4,22.46,21701.0,22.42,22.48,22.4,22.46,21701.0
2022-11-22 14:45:00,22.45,22.53,22.35,22.36,82643.0,22.45,22.53,22.35,22.36,82643.0
2022-11-22 14:50:00,22.36,22.37,22.11,22.11,98773.0,22.36,22.37,22.11,22.11,98773.0
2022-11-22 14:55:00,22.11,22.24,22.11,22.19,95040.0,22.11,22.24,22.11,22.19,95040.0
2022-11-22 15:00:00,22.21,22.29,22.19,22.24,46629.0,22.21,22.29,22.19,22.24,46629.0
2022-11-22 15:05:00,22.25,22.31,22.24,22.27,33510.0,22.25,22.31,22.24,22.27,33510.0
2022-11-22 15:10:00,22.27,22.28,22.12,22.19,94163.0,22.27,22.28,22.12,22.19,94163.0
2022-11-22 15:15:00,22.19,22.33,22.19,22.31,112871.0,22.19,22.33,22.19,22.31,112871.0
2022-11-22 15:20:00,22.3,22.38,22.3,22.36,86464.0,22.3,22.38,22.3,22.36,86464.0
2022-11-22 15:25:00,22.35,22.43,22.3,22.39,62794.0,22.35,22.43,22.3,22.39,62794.0
2022-11-22 15:30:00,22.39,22.53,22.39,22.45,107778.0,22.39,22.53,22.39,22.45,107778.0
2022-11-22 15:35:00,22.44,22.54,22.42,22.51,65664.0,22.44,22.54,22.42,22.51,65664.0
2022-11-22 15:40:00,22.51,22.57,22.51,22.53,80834.0,22.51,22.57,22.51,22.53,80834.0
2022-11-22 15:45:00,22.53,22.53,22.4,22.46,96387.0,22.53,22.53,22.4,22.46,96387.0
2022-11-22 15:50:00,22.48,22.68,22.48,22.64,219560.0,22.48,22.68,22.48,22.64,219560.0
2022-11-22 15:55:00,22.64,22.76,22.62,22.65,390352.0,22.64,22.76,22.62,22.65,390352.0
2022-11-23 09:30:00,22.75,23.06,22.3,22.67,94062.0,22.75,23.06,22.3,22.67,94062.0
2022-11-23 09:35:00,22.7,22.93,22.62,22.87,43544.0,22.7,22.93,22.62,22.87,43544.0
2022-11-23 09:40:00,22.85,22.86,22.5,22.65,30239.0,22.85,22.86,22.5,22.65,30239.0
2022-11-23 09:45:00,22.67,22.72,22.46,22.6,43044.0,22.67,22.72,22.46,22.6,43044.0
2022-11-23 09:50:00,22.58,22.86,22.57,22.79,57306.0,22.58,22.86,22.57,22.79,57306.0
2022-11-23 09:55:00,22.79,22.8,22.41,22.41,52575.0,22.79,22.8,22.41,22.41,52575.0
2022-11-23 10:00:00,22.44,22.46,22.17,22.3,80288.0,22.44,22.46,22.17,22.3,80288.0
2022-11-23 10:05:00,22.28,22.31,22.04,22.07,52091.0,22.28,22.31,22.04,22.07,52091.0
2022-11-23 10:10:00,22.1,22.19,22.07,22.1,33112.0,22.1,22.19,22.07,22.1,33112.0
2022-11-23 10:15:00,22.11,22.22,22.02,22.11,38710.0,22.11,22.22,22.02,22.11,38710.0
2022-11-23 10:20:00,22.13,22.25,22.12,22.23,55096.0,22.13,22.25,22.12,22.23,55096.0
2022-11-23 10:25:00,22.25,22.42,22.22,22.34,56315.0,22.25,22.42,22.22,22.34,56315.0
2022-11-23 10:30:00,22.36,22.5,22.36,22.48,52501.0,22.36,22.5,22.36,22.48,52501.0
2022-11-23 10:35:00,22.48,22.51,22.41,22.46,13954.0,22.48,22.51,22.41,22.46,13954.0
2022-11-23 10:40:00,22.46,22.52,22.44,22.49,18803.0,22.46,22.52,22.44,22.49,18803.0
2022-11-23 10:45:00,22.49,22.5,22.39,22.41,16696.0,22.49,22.5,22.39,22.41,16696.0
2022-11-23 10:50:00,22.42,22.64,22.42,22.63,36685.0,22.42,22.64,22.42,22.63,36685.0
2022-11-23 10:55:00,22.64,22.68,22.55,22.62,37101.0,22.64,22.68,22.55,22.62,37101.0
2022-11-23 11:00:00,22.6,22.72,22.6,22.66,22826.0,22.6,22.72,22.6,22.66,22826.0
2022-11-23 11:05:00,22.64,22.64,22.51,22.52,21593.0,22.64,22.64,22.51,22.52,21593.0
2022-11-23 11:10:00,22.52,22.52,22.44,22.49,22947.0,22.52,22.52,22.44,22.49,22947.0
2022-11-23 11:15:00,22.49,22.6,22.47,22.47,74622.0,22.49,22.6,22.47,22.47,74622.0
2022-11-23 11:20:00,22.46,22.54,22.45,22.53,8699.0,22.46,22.54,22.45,22.53,8699.0
2022-11-23 11:25:00,22.52,22.58,22.52,22.56,16342.0,22.52,22.58,22.52,22.56,16342.0
2022-11-23 11:30:00,22.55,22.56,22.46,22.47,6807.0,22.55,22.56,22.46,22.47,6807.0
2022-11-23 11:35:00,22.48,22.48,22.42,22.44,20298.0,22.48,22.48,22.42,22.44,20298.0
2022-11-23 11:40:00,22.43,22.43,22.33,22.38,35319.0,22.43,22.43,22.33,22.38,35319.0
2022-11-23 11:45:00,22.38,22.39,22.31,22.33,16037.0,22.38,22.39,22.31,22.33,16037.0
2022-11-23 11:50:00,22.33,22.46,22.32,22.38,14925.0,22.33,22.46,22.32,22.38,14925.0
2022-11-23 11:55:00,22.39,22.46,22.35,22.46,10594.0,22.39,22.46,22.35,22.46,10594.0
2022-11-23 12:00:00,22.46,22.51,22.45,22.46,41730.0,22.46,22.51,22.45,22.46,41730.0
2022-11-23 12:05:00,22.48,22.52,22.47,22.52,7103.0,22.48,22.52,22.47,22.52,7103.0
2022-11-23 12:10:00,22.52,22.52,22.47,22.52,7354.0,22.52,22.52,22.47,22.52,7354.0
2022-11-23 12:15:00,22.53,22.79,22.53,22.76,39291.0,22.53,22.79,22.53,22.76,39291.0
2022-11-23 12:20:00,22.78,22.84,22.76,22.82,24590.0,22.78,22.84,22.76,22.82,24590.0
2022-11-23 12:25:00,22.81,22.89,22.8,22.89,23271.0,22.81,22.89,22.8,22.89,23271.0
2022-11-23 12:30:00,22.89,22.9,22.8,22.84,29051.0,22.89,22.9,22.8,22.84,29051.0
2022-11-23 12:35:00,22.84,22.95,22.83,22.93,13406.0,22.84,22.95,22.83,22.93,13406.0
2022-11-23 12:40:00,22.93,22.93,22.85,22.9,28390.0,22.93,22.93,22.85,22.9,28390.0
2022-11-23 12:45:00,22.91,22.99,22.86,22.98,20284.0,22.91,22.99,22.86,22.98,20284.0
2022-11-23 12:50:00,22.98,22.99,22.96,22.97,18467.0,22.98,22.99,22.96,22.97,18467.0
2022-11-23 12:55:00,22.96,22.97,22.83,22.92,19847.0,22.96,22.97,22.83,22.92,19847.0
2022-11-23 13:00:00,22.92,22.96,22.9,22.94,13015.0,22.92,22.96,22.9,22.94,13015.0
2022-11-23 13:05:00,22.94,22.95,22.87,22.89,12726.0,22.94,22.95,22.87,22.89,12726.0
2022-11-23 13:10:00,22.89,22.94,22.86,22.94,15256.0,22.89,22.94,22.86,22.94,15256.0
2022-11-23 13:15:00,22.95,23.1,22.95,23.03,44508.0,22.95,23.1,22.95,23.03,44508.0
2022-11-23 13:20:00,23.05,23.08,23.02,23.02,21716.0,23.05,23.08,23.02,23.02,21716.0
2022-11-23 13:25:00,23.02,23.1,23.02,23.09,19037.0,23.02,23.1,23.02,23.09,19037.0
2022-11-23 13:30:00,23.09,23.15,23.06,23.12,24939.0,23.09,23.15,23.06,23.12,24939.0
2022-11-23 13:35:00,23.12,23.13,23.08,23.1,33679.0,23.12,23.13,23.08,23.1,33679.0
2022-11-23 13:40:00,23.11,23.11,23.06,23.09,15330.0,23.11,23.11,23.06,23.09,15330.0
2022-11-23 13:45:00,23.1,23.2,23.09,23.19,19480.0,23.1,23.2,23.09,23.19,19480.0
2022-11-23 13:50:00,23.18,23.25,23.14,23.19,47886.0,23.18,23.25,23.14,23.19,47886.0
2022-11-23 13:55:00,23.19,23.28,23.19,23.26,24334.0,23.19,23.28,23.19,23.26,24334.0
2022-11-23 14:00:00,23.27,23.43,23.24,23.4,55908.0,23.27,23.43,23.24,23.4,55908.0
2022-11-23 14:05:00,23.39,23.4,23.27,23.34,39925.0,23.39,23.4,23.27,23.34,39925.0
2022-11-23 14:10:00,23.35,23.36,23.21,23.33,44595.0,23.35,23.36,23.21,23.33,44595.0
2022-11-23 14:15:00,23.33,23.35,23.24,23.28,22908.0,23.33,23.35,23.24,23.28,22908.0
2022-11-23 14:20:00,23.29,23.34,23.28,23.34,15027.0,23.29,23.34,23.28,23.34,15027.0
2022-11-23 14:25:00,23.35,23.41,23.33,23.38,24945.0,23.35,23.41,23.33,23.38,24945.0
2022-11-23 14:30:00,23.37,23.44,23.35,23.43,22549.0,23.37,23.44,23.35,23.43,22549.0
2022-11-23 14:35:00,23.44,23.44,23.33,23.41,25542.0,23.44,23.44,23.33,23.41,25542.0
2022-11-23 14:40:00,23.41,23.51,23.4,23.48,30674.0,23.41,23.51,23.4,23.48,30674.0
2022-11-23 14:45:00,23.48,23.51,23.48,23.49,21979.0,23.48,23.51,23.48,23.49,21979.0
2022-11-23 14:50:00,23.48,23.51,23.48,23.48,22583.0,23.48,23.51,23.48,23.48,22583.0
2022-11-23 14:55:00,23.48,23.52,23.44,23.52,25076.0,23.48,23.52,23.44,23.52,25076.0
2022-11-23 15:00:00,23.52,23.59,23.5,23.55,42569.0,23.52,23.59,23.5,23.55,42569.0
2022-11-23 15:05:00,23.55,23.56,23.53,23.53,28438.0,23.55,23.56,23.53,23.53,28438.0
2022-11-23 15:10:00,23.53,23.59,23.51,23.59,30301.0,23.53,23.59,23.51,23.59,30301.0
2022-11-23 15:15:00,23.58,23.62,23.53,23.6,49900.0,23.58,23.62,23.53,23.6,49900.0
2022-11-23 15:20:00,23.6,23.6,23.5,23.59,47774.0,23.6,23.6,23.5,23.59,47774.0
2022-11-23 15:25:00,23.59,23.6,23.55,23.57,41363.0,23.59,23.6,23.55,23.57,41363.0
2022-11-23 15:30:00,23.57,23.61,23.54,23.59,81650.0,23.57,23.61,23.54,23.59,81650.0
2022-11-23 15:35:00,23.6,23.75,23.6,23.73,67955.0,23.6,23.75,23.6,23.73,67955.0
2022-11-23 15:40:00,23.73,23.84,23.72,23.83,60360.0,23.73,23.84,23.72,23.83,60360.0
2022-11-23 15:45:00,23.83,23.89,23.78,23.87,86101.0,23.83,23.89,23.78,23.87,86101.0
2022-11-23 15:50:00,23.87,24.05,23.82,24.01,140266.0,23.87,24.05,23.82,24.01,140266.0
2022-11-23 15:55:00,24.01,24.1,23.94,23.96,325688.0,24.01,24.1,23.94,23.96,325688.0
2022-11-25 09:30:00,24.21,24.4,24.0,24.06,70474.0,24.21,24.4,24.0,24.06,70474.0
2022-11-25 09:35:00,24.01,24.4,23.98,24.2,23164.0,24.01,24.4,23.98,24.2,23164.0
2022-11-25 09:40:00,24.21,24.37,24.14,24.2,38743.0,24.21,24.37,24.14,24.2,38743.0
2022-11-25 09:45:00,24.2,24.2,23.89,23.98,33477.0,24.2,24.2,23.89,23.98,33477.0
2022-11-25 09:50:00,23.98,24.1,23.91,24.07,18888.0,23.98,24.1,23.91,24.07,18888.0
2022-11-25 09:55:00,24.05,24.28,24.0,24.26,32575.0,24.05,24.28,24.0,24.26,32575.0
2022-11-25 10:00:00,24.28,24.35,24.25,24.33,14450.0,24.28,24.35,24.25,24.33,14450.0
2022-11-25 10:05:00,24.37,24.43,24.35,24.42,26026.0,24.37,24.43,24.35,24.42,26026.0
2022-11-25 10:10:00,24.41,24.51,24.4,24.42,37741.0,24.41,24.51,24.4,24.42,37741.0
2022-11-25 10:15:00,24.44,24.44,24.15,24.15,34526.0,24.44,24.44,24.15,24.15,34526.0
2022-11-25 10:20:00,24.17,24.38,24.17,24.26,15040.0,24.17,24.38,24.17,24.26,15040.0
2022-11-25 10:25:00,24.26,24.31,24.23,24.23,10303.0,24.26,24.31,24.23,24.23,10303.0
2022-11-25 10:30:00,24.24,24.27,24.15,24.18,21716.0,24.24,24.27,24.15,24.18,21716.0
2022-11-25 10:35:00,24.18,24.19,24.04,24.17,18828.0,24.18,24.19,24.04,24.17,18828.0
2022-11-25 10:40:00,24.16,24.24,24.1,24.14,19312.0,24.16,24.24,24.1,24.14,19312.0
2022-11-25 10:45:00,24.16,24.28,24.15,24.28,12386.0,24.16,24.28,24.15,24.28,12386.0
2022-11-25 10:50:00,24.28,24.32,24.18,24.32,15809.0,24.28,24.32,24.18,24.32,15809.0
2022-11-25 10:55:00,24.34,24.34,24.27,24.34,18183.0,24.34,24.34,24.27,24.34,18183.0
2022-11-25 11:00:00,24.35,24.43,24.33,24.33,26059.0,24.35,24.43,24.33,24.33,26059.0
2022-11-25 11:05:00,24.34,24.38,24.33,24.34,8070.0,24.34,24.38,24.33,24.34,8070.0
2022-11-25 11:10:00,24.35,24.48,24.34,24.46,17737.0,24.35,24.48,24.34,24.46,17737.0
2022-11-25 11:15:00,24.46,24.48,24.34,24.35,18573.0,24.46,24.48,24.34,24.35,18573.0
2022-11-25 11:20:00,24.34,24.41,24.34,24.39,9802.0,24.34,24.41,24.34,24.39,9802.0
2022-11-25 11:25:00,24.4,24.4,24.29,24.29,11700.0,24.4,24.4,24.29,24.29,11700.0
2022-11-25 11:30:00,24.29,24.31,24.2,24.23,29791.0,24.29,24.31,24.2,24.23,29791.0
2022-11-25 11:35:00,24.23,24.28,24.23,24.25,13166.0,24.23,24.28,24.23,24.25,13166.0
2022-11-25 11:40:00,24.26,24.26,24.14,24.15,10439.0,24.26,24.26,24.14,24.15,10439.0
2022-11-25 11:45:00,24.14,24.21,24.09,24.09,22208.0,24.14,24.21,24.09,24.09,22208.0
2022-11-25 11:50:00,24.1,24.16,24.05,24.14,17750.0,24.1,24.16,24.05,24.14,17750.0
2022-11-25 11:55:00,24.12,24.14,24.11,24.13,7258.0,24.12,24.14,24.11,24.13,7258.0
2022-11-25 12:00:00,24.12,24.16,24.09,24.16,17055.0,24.12,24.16,24.09,24.16,17055.0
2022-11-25 12:05:00,24.14,24.14,23.99,24.0,29364.0,24.14,24.14,23.99,24.0,29364.0
2022-11-25 12:10:00,23.99,24.09,23.97,24.03,27533.0,23.99,24.09,23.97,24.03,27533.0
2022-11-25 12:15:00,24.02,24.05,24.01,24.02,16234.0,24.02,24.05,24.01,24.02,16234.0
2022-11-25 12:20:00,24.02,24.06,24.01,24.02,32898.0,24.02,24.06,24.01,24.02,32898.0
2022-11-25 12:25:00,24.03,24.14,24.03,24.14,32367.0,24.03,24.14,24.03,24.14,32367.0
2022-11-25 12:30:00,24.14,24.14,23.98,23.99,52757.0,24.14,24.14,23.98,23.99,52757.0
2022-11-25 12:35:00,23.99,24.03,23.87,23.94,30771.0,23.99,24.03,23.87,23.94,30771.0
2022-11-25 12:40:00,23.95,23.95,23.88,23.88,35399.0,23.95,23.95,23.88,23.88,35399.0
2022-11-25 12:45:00,23.88,23.93,23.83,23.87,51203.0,23.88,23.93,23.83,23.87,51203.0
2022-11-25 12:50:00,23.86,23.92,23.7,23.77,63973.0,23.86,23.92,23.7,23.77,63973.0
2022-11-25 12:55:00,23.77,23.87,23.75,23.83,117521.0,23.77,23.87,23.75,23.83,117521.0
2022-11-28 09:30:00,23.56,24.07,23.55,24.07,60956.0,23.56,24.07,23.55,24.07,60956.0
2022-11-28 09:35:00,24.07,24.14,23.71,23.71,18830.0,24.07,24.14,23.71,23.71,18830.0
2022-11-28 09:40:00,23.71,23.9,23.64,23.89,10814.0,23.71,23.9,23.64,23.89,10814.0
2022-11-28 09:45:00,23.9,24.04,23.89,23.94,11248.0,23.9,24.04,23.89,23.94,11248.0
2022-11-28 09:50:00,23.95,24.01,23.87,23.93,13005.0,23.95,24.01,23.87,23.93,13005.0
2022-11-28 09:55:00,23.94,24.13,23.91,24.07,12593.0,23.94,24.13,23.91,24.07,12593.0
2022-11-28 10:00:00,24.07,24.2,24.06,24.19,17412.0,24.07,24.2,24.06,24.19,17412.0
2022-11-28 10:05:00,24.23,24.28,24.18,24.24,32263.0,24.23,24.28,24.18,24.24,32263.0
2022-11-28 10:10:00,24.24,24.34,24.23,24.23,40428.0,24.24,24.34,24.23,24.23,40428.0
2022-11-28 10:15:00,24.23,24.23,24.02,24.09,37888.0,24.23,24.23,24.02,24.09,37888.0
2022-11-28 10:20:00,24.09,24.22,24.09,24.18,15852.0,24.09,24.22,24.09,24.18,15852.0
2022-11-28 10:25:00,24.21,24.38,24.15,24.34,33729.0,24.21,24.38,24.15,24.34,33729.0
2022-11-28 10:30:00,24.34,24.37,24.25,24.27,18898.0,24.34,24.37,24.25,24.27,18898.0
2022-11-28 10:35:00,24.26,24.27,24.18,24.23,20915.0,24.26,24.27,24.18,24.23,20915.0
2022-11-28 10:40:00,24.23,24.25,24.09,24.09,12251.0,24.23,24.25,24.09,24.09,12251.0
2022-11-28 10:45:00,24.08,24.11,24.05,24.09,16084.0,24.08,24.11,24.05,24.09,16084.0
2022-11-28 10:50:00,24.1,24.1,24.03,24.1,18037.0,24.1,24.1,24.03,24.1,18037.0
2022-11-28 10:55:00,24.11,24.12,24.06,24.12,11699.0,24.11,24.12,24.06,24.12,11699.0
2022-11-28 11:00:00,24.12,24.18,24.12,24.14,11381.0,24.12,24.18,24.12,24.14,11381.0
2022-11-28 11:05:00,24.13,24.13,24.01,24.09,16185.0,24.13,24.13,24.01,24.09,16185.0
2022-11-28 11:10:00,24.1,24.15,24.09,24.13,10973.0,24.1,24.15,24.09,24.13,10973.0
2022-11-28 11:15:00,24.15,24.15,23.97,24.02,29709.0,24.15,24.15,23.97,24.02,29709.0
2022-11-28 11:20:00,24.01,24.06,24.0,24.04,24774.0,24.01,24.06,24.0,24.04,24774.0
2022-11-28 11:25:00,24.04,24.06,23.98,23.99,17591.0,24.04,24.06,23.98,23.99,17591.0
2022-11-28 11:30:00,23.99,23.99,23.86,23.86,21729.0,23.99,23.99,23.86,23.86,21729.0
2022-11-28 11:35:00,23.87,23.92,23.85,23.87,19678.0,23.87,23.92,23.85,23.87,19678.0
2022-11-28 11:40:00,23.87,23.92,23.83,23.9,22053.0,23.87,23.92,23.83,23.9,22053.0
2022-11-28 11:45:00,23.89,23.9,23.81,23.82,19020.0,23.89,23.9,23.81,23.82,19020.0
2022-11-28 11:50:00,23.82,23.87,23.79,23.86,17703.0,23.82,23.87,23.79,23.86,17703.0
2022-11-28 11:55:00,23.87,23.89,23.85,23.86,12388.0,23.87,23.89,23.85,23.86,12388.0
2022-11-28 12:00:00,23.86,23.94,23.82,23.88,33511.0,23.86,23.94,23.82,23.88,33511.0
2022-11-28 12:05:00,23.88,23.99,23.83,23.87,18142.0,23.88,23.99,23.83,23.87,18142.0
2022-11-28 12:10:00,23.85,23.88,23.83,23.86,12410.0,23.85,23.88,23.83,23.86,12410.0
2022-11-28 12:15:00,23.87,24.0,23.86,24.0,21350.0,23.87,24.0,23.86,24.0,21350.0
2022-11-28 12:20:00,24.0,24.03,23.98,24.0,16649.0,24.0,24.03,23.98,24.0,16649.0
2022-11-28 12:25:00,24.0,24.01,23.96,23.98,9269.0,24.0,24.01,23.96,23.98,9269.0
2022-11-28 12:30:00,23.98,24.04,23.97,24.01,10397.0,23.98,24.04,23.97,24.01,10397.0
2022-11-28 12:35:00,24.02,24.08,24.01,24.02,16114.0,24.02,24.08,24.01,24.02,16114.0
2022-11-28 12:40:00,24.02,24.04,23.94,23.99,12981.0,24.02,24.04,23.94,23.99,12981.0
2022-11-28 12:45:00,23.98,24.0,23.96,23.97,9798.0,23.98,24.0,23.96,23.97,9798.0
2022-11-28 12:50:00,23.97,23.99,23.9,23.9,13046.0,23.97,23.99,23.9,23.9,13046.0
2022-11-28 12:55:00,23.91,23.97,23.91,23.93,16884.0,23.91,23.97,23.91,23.93,16884.0
2022-11-28 13:00:00,23.94,23.97,23.92,23.92,12461.0,23.94,23.97,23.92,23.92,12461.0
2022-11-28 13:05:00,23.93,23.94,23.81,23.82,12871.0,23.93,23.94,23.81,23.82,12871.0
2022-11-28 13:10:00,23.82,23.85,23.8,23.82,24040.0,23.82,23.85,23.8,23.82,24040.0
2022-11-28 13:15:00,23.84,23.87,23.83,23.86,8380.0,23.84,23.87,23.83,23.86,8380.0
2022-11-28 13:20:00,23.85,23.91,23.85,23.87,19392.0,23.85,23.91,23.85,23.87,19392.0
2022-11-28 13:25:00,23.86,23.88,23.85,23.87,11741.0,23.86,23.88,23.85,23.87,11741.0
2022-11-28 13:30:00,23.87,23.92,23.86,23.91,10586.0,23.87,23.92,23.86,23.91,10586.0
2022-11-28 13:35:00,23.92,23.98,23.91,23.98,8792.0,23.92,23.98,23.91,23.98,8792.0
2022-11-28 13:40:00,23.98,23.99,23.94,23.95,13949.0,23.98,23.99,23.94,23.95,13949.0
2022-11-28 13:45:00,23.95,23.98,23.94,23.94,12586.0,23.95,23.98,23.94,23.94,12586.0
2022-11-28 13:50:00,23.94,23.96,23.91,23.91,14019.0,23.94,23.96,23.91,23.91,14019.0
2022-11-28 13:55:00,23.91,23.91,23.84,23.9,14374.0,23.91,23.91,23.84,23.9,14374.0
2022-11-28 14:00:00,23.9,23.98,23.9,23.98,13246.0,23.9,23.98,23.9,23.98,13246.0
2022-11-28 14:05:00,23.98,23.98,23.93,23.95,11531.0,23.98,23.98,23.93,23.95,11531.0
2022-11-28 14:10:00,23.96,24.01,23.94,24.0,12204.0,23.96,24.01,23.94,24.0,12204.0
2022-11-28 14:15:00,24.0,24.02,23.97,23.98,18629.0,24.0,24.02,23.97,23.98,18629.0
2022-11-28 14:20:00,23.98,24.01,23.95,23.96,13233.0,23.98,24.01,23.95,23.96,13233.0
2022-11-28 14:25:00,23.96,23.98,23.96,23.98,7451.0,23.96,23.98,23.96,23.98,7451.0
2022-11-28 14:30:00,23.98,24.01,23.95,23.99,18342.0,23.98,24.01,23.95,23.99,18342.0
2022-11-28 14:35:00,24.0,24.03,23.95,23.95,15965.0,24.0,24.03,23.95,23.95,15965.0
2022-11-28 14:40:00,23.95,23.98,23.94,23.98,11611.0,23.95,23.98,23.94,23.98,11611.0
2022-11-28 14:45:00,23.97,24.0,23.97,23.99,18429.0,23.97,24.0,23.97,23.99,18429.0
2022-11-28 14:50:00,24.0,24.04,23.99,24.02,18927.0,24.0,24.04,23.99,24.02,18927.0
2022-11-28 14:55:00,24.02,24.06,23.91,23.91,46180.0,24.02,24.06,23.91,23.91,46180.0
2022-11-28 15:00:00,23.92,24.0,23.92,23.98,18313.0,23.92,24.0,23.92,23.98,18313.0
2022-11-28 15:05:00,23.98,24.03,23.98,24.0,19455.0,23.98,24.03,23.98,24.0,19455.0
2022-11-28 15:10:00,23.99,24.0,23.89,23.93,23625.0,23.99,24.0,23.89,23.93,23625.0
2022-11-28 15:15:00,23.93,23.93,23.88,23.92,24508.0,23.93,23.93,23.88,23.92,24508.0
2022-11-28 15:20:00,23.91,23.96,23.87,23.88,22356.0,23.91,23.96,23.87,23.88,22356.0
2022-11-28 15:25:00,23.89,23.9,23.84,23.84,26983.0,23.89,23.9,23.84,23.84,26983.0
2022-11-28 15:30:00,23.84,23.84,23.74,23.81,57679.0,23.84,23.84,23.74,23.81,57679.0
2022-11-28 15:35:00,23.82,23.92,23.81,23.9,38487.0,23.82,23.92,23.81,23.9,38487.0
2022-11-28 15:40:00,23.9,23.96,23.9,23.96,43387.0,23.9,23.96,23.9,23.96,43387.0
2022-11-28 15:45:00,23.95,23.96,23.82,23.85,63537.0,23.95,23.96,23.82,23.85,63537.0
2022-11-28 15:50:00,23.85,23.97,23.85,23.96,91230.0,23.85,23.97,23.85,23.96,91230.0
2022-11-28 15:55:00,23.96,24.09,23.9,24.07,226831.0,23.96,24.09,23.9,24.07,226831.0
2022-11-29 09:30:00,23.86,23.95,23.71,23.9,29790.0,23.86,23.95,23.71,23.9,29790.0
2022-11-29 09:35:00,23.9,23.9,23.75,23.75,20547.0,23.9,23.9,23.75,23.75,20547.0
2022-11-29 09:40:00,23.77,23.8,23.6,23.63,16965.0,23.77,23.8,23.6,23.63,16965.0
2022-11-29 09:45:00,23.63,23.75,23.62,23.68,10036.0,23.63,23.75,23.62,23.68,10036.0
2022-11-29 09:50:00,23.65,23.73,23.6,23.73,20031.0,23.65,23.73,23.6,23.73,20031.0
2022-11-29 09:55:00,23.73,23.82,23.7,23.81,8199.0,23.73,23.82,23.7,23.81,8199.0
2022-11-29 10:00:00,23.78,23.85,23.68,23.71,8516.0,23.78,23.85,23.68,23.71,8516.0
2022-11-29 10:05:00,23.72,23.77,23.7,23.71,11339.0,23.72,23.77,23.7,23.71,11339.0
2022-11-29 10:10:00,23.71,23.73,23.61,23.68,8475.0,23.71,23.73,23.61,23.68,8475.0
2022-11-29 10:15:00,23.68,23.8,23.68,23.74,4643.0,23.68,23.8,23.68,23.74,4643.0
2022-11-29 10:20:00,23.77,23.82,23.74,23.79,8194.0,23.77,23.82,23.74,23.79,8194.0
2022-11-29 10:25:00,23.8,23.93,23.8,23.92,9944.0,23.8,23.93,23.8,23.92,9944.0
2022-11-29 10:30:00,23.93,23.95,23.87,23.91,13001.0,23.93,23.95,23.87,23.91,13001.0
2022-11-29 10:35:00,23.89,23.97,23.89,23.96,6018.0,23.89,23.97,23.89,23.96,6018.0
2022-11-29 10:40:00,23.96,23.98,23.91,23.94,11954.0,23.96,23.98,23.91,23.94,11954.0
2022-11-29 10:45:00,23.95,24.05,23.95,24.04,18846.0,23.95,24.05,23.95,24.04,18846.0
2022-11-29 10:50:00,24.04,24.04,23.92,23.98,10419.0,24.04,24.04,23.92,23.98,10419.0
2022-11-29 10:55:00,23.98,24.05,23.96,24.02,8009.0,23.98,24.05,23.96,24.02,8009.0
2022-11-29 11:00:00,24.03,24.04,23.9,23.92,6700.0,24.03,24.04,23.9,23.92,6700.0
2022-11-29 11:05:00,23.92,23.94,23.85,23.86,18607.0,23.92,23.94,23.85,23.86,18607.0
2022-11-29 11:10:00,23.85,23.9,23.83,23.9,5991.0,23.85,23.9,23.83,23.9,5991.0
2022-11-29 11:15:00,23.88,23.9,23.78,23.78,9063.0,23.88,23.9,23.78,23.78,9063.0
2022-11-29 11:20:00,23.79,23.82,23.73,23.76,21094.0,23.79,23.82,23.73,23.76,21094.0
2022-11-29 11:25:00,23.77,23.77,23.71,23.73,6382.0,23.77,23.77,23.71,23.73,6382.0
2022-11-29 11:30:00,23.73,23.75,23.69,23.7,7426.0,23.73,23.75,23.69,23.7,7426.0
2022-11-29 11:35:00,23.69,23.72,23.66,23.72,7167.0,23.69,23.72,23.66,23.72,7167.0
2022-11-29 11:40:00,23.72,23.79,23.71,23.79,7729.0,23.72,23.79,23.71,23.79,7729.0
2022-11-29 11:45:00,23.8,23.82,23.79,23.8,4806.0,23.8,23.82,23.79,23.8,4806.0
2022-11-29 11:50:00,23.79,23.84,23.76,23.84,7413.0,23.79,23.84,23.76,23.84,7413.0
2022-11-29 11:55:00,23.85,23.9,23.85,23.87,3305.0,23.85,23.9,23.85,23.87,3305.0
2022-11-29 12:00:00,23.88,23.96,23.86,23.94,11946.0,23.88,23.96,23.86,23.94,11946.0
2022-11-29 12:05:00,23.95,23.98,23.9,23.9,5905.0,23.95,23.98,23.9,23.9,5905.0
2022-11-29 12:10:00,23.89,23.91,23.87,23.9,4494.0,23.89,23.91,23.87,23.9,4494.0
2022-11-29 12:15:00,23.9,23.93,23.88,23.92,5283.0,23.9,23.93,23.88,23.92,5283.0
2022-11-29 12:20:00,23.91,23.96,23.9,23.96,7634.0,23.91,23.96,23.9,23.96,7634.0
2022-11-29 12:25:00,23.96,24.01,23.96,24.01,4707.0,23.96,24.01,23.96,24.01,4707.0
2022-11-29 12:30:00,24.0,24.04,23.99,24.02,4201.0,24.0,24.04,23.99,24.02,4201.0
2022-11-29 12:35:00,24.03,24.08,24.01,24.08,20232.0,24.03,24.08,24.01,24.08,20232.0
2022-11-29 12:40:00,24.08,24.12,24.08,24.12,9559.0,24.08,24.12,24.08,24.12,9559.0
2022-11-29 12:45:00,24.13,24.15,24.05,24.08,23284.0,24.13,24.15,24.05,24.08,23284.0
2022-11-29 12:50:00,24.07,24.11,24.03,24.04,6486.0,24.07,24.11,24.03,24.04,6486.0
2022-11-29 12:55:00,24.04,24.05,24.01,24.03,4900.0,24.04,24.05,24.01,24.03,4900.0
2022-11-29 13:00:00,24.03,24.07,24.01,24.05,7897.0,24.03,24.07,24.01,24.05,7897.0
2022-11-29 13:05:00,24.05,24.09,24.05,24.08,4500.0,24.05,24.09,24.05,24.08,4500.0
2022-11-29 13:10:00,24.08,24.12,24.06,24.12,6833.0,24.08,24.12,24.06,24.12,6833.0
2022-11-29 13:15:00,24.11,24.12,24.03,24.06,8074.0,24.11,24.12,24.03,24.06,8074.0
2022-11-29 13:20:00,24.04,24.05,23.96,23.97,17799.0,24.04,24.05,23.96,23.97,17799.0
2022-11-29 13:25:00,23.97,23.97,23.87,23.87,26235.0,23.97,23.97,23.87,23.87,26235.0
2022-11-29 13:30:00,23.88,23.9,23.84,23.89,10373.0,23.88,23.9,23.84,23.89,10373.0
2022-11-29 13:35:00,23.9,23.95,23.88,23.95,5365.0,23.9,23.95,23.88,23.95,5365.0
2022-11-29 13:40:00,23.94,23.95,23.92,23.92,4851.0,23.94,23.95,23.92,23.92,4851.0
2022-11-29 13:45:00,23.93,23.95,23.92,23.93,2698.0,23.93,23.95,23.92,23.93,2698.0
2022-11-29 13:50:00,23.92,23.96,23.91,23.96,7884.0,23.92,23.96,23.91,23.96,7884.0
2022-11-29 13:55:00,23.96,23.97,23.95,23.97,5100.0,23.96,23.97,23.95,23.97,5100.0
2022-11-29 14:00:00,23.98,24.02,23.97,23.98,8155.0,23.98,24.02,23.97,23.98,8155.0
2022-11-29 14:05:00,23.99,24.0,23.97,23.99,6750.0,23.99,24.0,23.97,23.99,6750.0
2022-11-29 14:10:00,23.99,24.0,23.97,23.98,4788.0,23.99,24.0,23.97,23.98,4788.0
2022-11-29 14:15:00,23.97,23.98,23.92,23.94,7778.0,23.97,23.98,23.92,23.94,7778.0
2022-11-29 14:20:00,23.93,23.94,23.91,23.91,5527.0,23.93,23.94,23.91,23.91,5527.0
2022-11-29 14:25:00,23.9,23.93,23.85,23.86,10612.0,23.9,23.93,23.85,23.86,10612.0
2022-11-29 14:30:00,23.86,23.93,23.86,23.9,6105.0,23.86,23.93,23.86,23.9,6105.0
2022-11-29 14:35:00,23.9,23.92,23.89,23.9,6801.0,23.9,23.92,23.89,23.9,6801.0
2022-11-29 14:40:00,23.9,23.93,23.9,23.93,5533.0,23.9,23.93,23.9,23.93,5533.0
2022-11-29 14:45:00,23.93,23.94,23.91,23.93,5908.0,23.93,23.94,23.91,23.93,5908.0
2022-11-29 14:50:00,23.94,23.95,23.92,23.95,7687.0,23.94,23.95,23.92,23.95,7687.0
2022-11-29 14:55:00,23.95,23.99,23.93,23.98,7898.0,23.95,23.99,23.93,23.98,7898.0
2022-11-29 15:00:00,23.98,24.02,23.97,24.01,7830.0,23.98,24.02,23.97,24.01,7830.0
2022-11-29 15:05:00,24.01,24.06,24.01,24.04,11004.0,24.01,24.06,24.01,24.04,11004.0
2022-11-29 15:10:00,24.04,24.04,23.92,23.93,9428.0,24.04,24.04,23.92,23.93,9428.0
2022-11-29 15:15:00,23.93,23.94,23.89,23.9,8008.0,23.93,23.94,23.89,23.9,8008.0
2022-11-29 15:20:00,23.91,23.95,23.88,23.89,11287.0,23.91,23.95,23.88,23.89,11287.0
2022-11-29 15:25:00,23.89,23.92,23.88,23.91,13508.0,23.89,23.92,23.88,23.91,13508.0
2022-11-29 15:30:00,23.91,23.98,23.91,23.98,12625.0,23.91,23.98,23.91,23.98,12625.0
2022-11-29 15:35:00,23.98,23.98,23.96,23.97,15066.0,23.98,23.98,23.96,23.97,15066.0
2022-11-29 15:40:00,23.97,23.98,23.83,23.84,29824.0,23.97,23.98,23.83,23.84,29824.0
2022-11-29 15:45:00,23.84,23.85,23.72,23.81,72055.0,23.84,23.85,23.72,23.81,72055.0
2022-11-29 15:50:00,23.82,23.82,23.75,23.76,45053.0,23.82,23.82,23.75,23.76,45053.0
2022-11-29 15:55:00,23.77,23.81,23.74,23.8,113071.0,23.77,23.81,23.74,23.8,113071.0
2022-11-30 09:30:00,23.86,23.89,23.66,23.76,24788.0,23.86,23.89,23.66,23.76,24788.0
2022-11-30 09:35:00,23.78,23.78,23.68,23.7,5345.0,23.78,23.78,23.68,23.7,5345.0
2022-11-30 09:40:00,23.72,23.77,23.67,23.67,6246.0,23.72,23.77,23.67,23.67,6246.0
2022-11-30 09:45:00,23.7,23.7,23.59,23.67,5145.0,23.7,23.7,23.59,23.67,5145.0
2022-11-30 09:50:00,23.67,23.67,23.6,23.67,5040.0,23.67,23.67,23.6,23.67,5040.0
2022-11-30 09:55:00,23.68,23.78,23.67,23.76,10901.0,23.68,23.78,23.67,23.76,10901.0
2022-11-30 10:00:00,23.74,23.75,23.62,23.69,9303.0,23.74,23.75,23.62,23.69,9303.0
2022-11-30 10:05:00,23.7,23.75,23.67,23.72,17216.0,23.7,23.75,23.67,23.72,17216.0
2022-11-30 10:10:00,23.72,23.78,23.67,23.69,5975.0,23.72,23.78,23.67,23.69,5975.0
2022-11-30 10:15:00,23.72,23.91,23.72,23.91,7012.0,23.72,23.91,23.72,23.91,7012.0
2022-11-30 10:20:00,23.91,23.91,23.78,23.85,10731.0,23.91,23.91,23.78,23.85,10731.0
2022-11-30 10:25:00,23.84,23.84,23.75,23.75,11521.0,23.84,23.84,23.75,23.75,11521.0
2022-11-30 10:30:00,23.73,23.78,23.7,23.76,4420.0,23.73,23.78,23.7,23.76,4420.0
2022-11-30 10:35:00,23.76,23.76,23.7,23.73,7318.0,23.76,23.76,23.7,23.73,7318.0
2022-11-30 10:40:00,23.77,23.93,23.76,23.91,18714.0,23.77,23.93,23.76,23.91,18714.0
2022-11-30 10:45:00,23.9,23.9,23.84,23.89,8036.0,23.9,23.9,23.84,23.89,8036.0
2022-11-30 10:50:00,23.88,23.93,23.85,23.92,12475.0,23.88,23.93,23.85,23.92,12475.0
2022-11-30 10:55:00,23.92,24.01,23.92,24.0,23058.0,23.92,24.01,23.92,24.0,23058.0
2022-11-30 11:00:00,24.0,24.05,23.94,23.97,11372.0,24.0,24.05,23.94,23.97,11372.0
2022-11-30 11:05:00,23.98,24.04,23.97,24.01,11679.0,23.98,24.04,23.97,24.01,11679.0
2022-11-30 11:10:00,24.0,24.01,23.97,24.01,7060.0,24.0,24.01,23.97,24.01,7060.0
2022-11-30 11:15:00,24.01,24.06,23.99,24.03,7612.0,24.01,24.06,23.99,24.03,7612.0
2022-11-30 11:20:00,24.03,24.03,23.95,23.96,7564.0,24.03,24.03,23.95,23.96,7564.0
2022-11-30 11:25:00,23.96,23.97,23.9,23.92,9879.0,23.96,23.97,23.9,23.92,9879.0
2022-11-30 11:30:00,23.94,23.95,23.84,23.92,9770.0,23.94,23.95,23.84,23.92,9770.0
2022-11-30 11:35:00,23.92,23.92,23.88,23.9,7107.0,23.92,23.92,23.88,23.9,7107.0
2022-11-30 11:40:00,23.9,23.93,23.89,23.92,8039.0,23.9,23.93,23.89,23.92,8039.0
2022-11-30 11:45:00,23.91,23.91,23.87,23.89,13913.0,23.91,23.91,23.87,23.89,13913.0
2022-11-30 11:50:00,23.89,23.93,23.82,23.84,25349.0,23.89,23.93,23.82,23.84,25349.0
2022-11-30 11:55:00,23.84,23.85,23.81,23.83,16982.0,23.84,23.85,23.81,23.83,16982.0
2022-11-30 12:00:00,23.83,23.88,23.82,23.87,8551.0,23.83,23.88,23.82,23.87,8551.0
2022-11-30 12:05:00,23.87,23.91,23.8,23.83,18822.0,23.87,23.91,23.8,23.83,18822.0
2022-11-30 12:10:00,23.84,23.84,23.79,23.81,4689.0,23.84,23.84,23.79,23.81,4689.0
2022-11-30 12:15:00,23.79,23.79,23.72,23.72,8299.0,23.79,23.79,23.72,23.72,8299.0
2022-11-30 12:20:00,23.71,23.71,23.67,23.71,5104.0,23.71,23.71,23.67,23.71,5104.0
2022-11-30 12:25:00,23.71,23.77,23.71,23.75,5013.0,23.71,23.77,23.71,23.75,5013.0
2022-11-30 12:30:00,23.75,23.78,23.74,23.78,10303.0,23.75,23.78,23.74,23.78,10303.0
2022-11-30 12:35:00,23.78,23.79,23.69,23.73,5642.0,23.78,23.79,23.69,23.73,5642.0
2022-11-30 12:40:00,23.74,23.77,23.73,23.73,6169.0,23.74,23.77,23.73,23.73,6169.0
2022-11-30 12:45:00,23.72,23.74,23.7,23.72,10440.0,23.72,23.74,23.7,23.72,10440.0
2022-11-30 12:50:00,23.74,23.79,23.74,23.78,5452.0,23.74,23.79,23.74,23.78,5452.0
2022-11-30 12:55:00,23.78,23.8,23.74,23.76,6251.0,23.78,23.8,23.74,23.76,6251.0
2022-11-30 13:00:00,23.76,23.79,23.72,23.74,5819.0,23.76,23.79,23.72,23.74,5819.0
2022-11-30 13:05:00,23.74,23.79,23.73,23.78,4407.0,23.74,23.79,23.73,23.78,4407.0
2022-11-30 13:10:00,23.78,23.78,23.75,23.75,8278.0,23.78,23.78,23.75,23.75,8278.0
2022-11-30 13:15:00,23.74,23.74,23.69,23.69,3860.0,23.74,23.74,23.69,23.69,3860.0
2022-11-30 13:20:00,23.67,23.69,23.64,23.66,8468.0,23.67,23.69,23.64,23.66,8468.0
2022-11-30 13:25:00,23.67,23.73,23.67,23.71,2500.0,23.67,23.73,23.67,23.71,2500.0
2022-11-30 13:30:00,23.72,23.92,23.69,23.83,29681.0,23.72,23.92,23.69,23.83,29681.0
2022-11-30 13:35:00,23.84,24.01,23.83,23.95,21375.0,23.84,24.01,23.83,23.95,21375.0
2022-11-30 13:40:00,23.96,23.97,23.88,23.9,26585.0,23.96,23.97,23.88,23.9,26585.0
2022-11-30 13:45:00,23.89,23.95,23.83,23.92,11383.0,23.89,23.95,23.83,23.92,11383.0
2022-11-30 13:50:00,23.92,23.95,23.89,23.9,7922.0,23.92,23.95,23.89,23.9,7922.0
2022-11-30 13:55:00,23.9,24.0,23.9,23.97,24914.0,23.9,24.0,23.9,23.97,24914.0
2022-11-30 14:00:00,23.98,24.08,23.98,24.06,24510.0,23.98,24.08,23.98,24.06,24510.0
2022-11-30 14:05:00,24.06,24.12,24.04,24.06,14884.0,24.06,24.12,24.04,24.06,14884.0
2022-11-30 14:10:00,24.07,24.17,24.02,24.03,17163.0,24.07,24.17,24.02,24.03,17163.0
2022-11-30 14:15:00,24.03,24.15,23.99,24.15,29656.0,24.03,24.15,23.99,24.15,29656.0
2022-11-30 14:20:00,24.17,24.17,23.95,23.99,22108.0,24.17,24.17,23.95,23.99,22108.0
2022-11-30 14:25:00,23.98,24.03,23.92,23.93,11831.0,23.98,24.03,23.92,23.93,11831.0
2022-11-30 14:30:00,23.91,23.91,23.81,23.84,10471.0,23.91,23.91,23.81,23.84,10471.0
2022-11-30 14:35:00,23.83,23.84,23.73,23.75,15448.0,23.83,23.84,23.73,23.75,15448.0
2022-11-30 14:40:00,23.75,23.75,23.64,23.64,8350.0,23.75,23.75,23.64,23.64,8350.0
2022-11-30 14:45:00,23.65,23.7,23.61,23.64,15698.0,23.65,23.7,23.61,23.64,15698.0
2022-11-30 14:50:00,23.65,23.7,23.62,23.64,16212.0,23.65,23.7,23.62,23.64,16212.0
2022-11-30 14:55:00,23.64,23.65,23.6,23.64,9033.0,23.64,23.65,23.6,23.64,9033.0
2022-11-30 15:00:00,23.64,23.71,23.64,23.68,9818.0,23.64,23.71,23.64,23.68,9818.0
2022-11-30 15:05:00,23.68,23.72,23.65,23.71,17181.0,23.68,23.72,23.65,23.71,17181.0
2022-11-30 15:10:00,23.71,23.72,23.64,23.66,19378.0,23.71,23.72,23.64,23.66,19378.0
2022-11-30 15:15:00,23.67,23.75,23.65,23.68,24812.0,23.67,23.75,23.65,23.68,24812.0
2022-11-30 15:20:00,23.69,23.71,23.68,23.71,7968.0,23.69,23.71,23.68,23.71,7968.0
2022-11-30 15:25:00,23.71,23.75,23.7,23.75,13562.0,23.71,23.75,23.7,23.75,13562.0
2022-11-30 15:30:00,23.75,23.79,23.73,23.79,29813.0,23.75,23.79,23.73,23.79,29813.0
2022-11-30 15:35:00,23.79,23.8,23.71,23.73,20925.0,23.79,23.8,23.71,23.73,20925.0
2022-11-30 15:40:00,23.72,23.75,23.71,23.73,22565.0,23.72,23.75,23.71,23.73,22565.0
2022-11-30 15:45:00,23.73,23.77,23.72,23.76,30224.0,23.73,23.77,23.72,23.76,30224.0
2022-11-30 15:50:00,23.76,23.84,23.75,23.82,69471.0,23.76,23.84,23.75,23.82,69471.0
2022-11-30 15:55:00,23.82,23.98,23.81,23.97,143065.0,23.82,23.98,23.81,23.97,143065.0
2022-12-01 09:30:00,23.89,24.12,23.67,23.74,34622.0,23.89,24.12,23.67,23.74,34622.0
2022-12-01 09:35:00,23.73,23.94,23.69,23.75,12059.0,23.73,23.94,23.69,23.75,12059.0
2022-12-01 09:40:00,23.77,23.89,23.65,23.71,15086.0,23.77,23.89,23.65,23.71,15086.0
2022-12-01 09:45:00,23.75,23.91,23.7,23.91,15103.0,23.75,23.91,23.7,23.91,15103.0
2022-12-01 09:50:00,23.89,24.01,23.86,23.94,10997.0,23.89,24.01,23.86,23.94,10997.0
2022-12-01 09:55:00,23.94,24.08,23.92,23.98,17888.0,23.94,24.08,23.92,23.98,17888.0
2022-12-01 10:00:00,24.0,24.06,23.92,23.92,11394.0,24.0,24.06,23.92,23.92,11394.0
2022-12-01 10:05:00,23.9,23.9,23.81,23.87,12430.0,23.9,23.9,23.81,23.87,12430.0
2022-12-01 10:10:00,23.87,23.9,23.76,23.84,7732.0,23.87,23.9,23.76,23.84,7732.0
2022-12-01 10:15:00,23.85,23.93,23.78,23.78,16030.0,23.85,23.93,23.78,23.78,16030.0
2022-12-01 10:20:00,23.8,23.82,23.72,23.8,8474.0,23.8,23.82,23.72,23.8,8474.0
2022-12-01 10:25:00,23.83,23.88,23.79,23.88,8893.0,23.83,23.88,23.79,23.88,8893.0
2022-12-01 10:30:00,23.86,23.98,23.75,23.95,14576.0,23.86,23.98,23.75,23.95,14576.0
2022-12-01 10:35:00,23.95,23.98,23.88,23.89,10118.0,23.95,23.98,23.88,23.89,10118.0
2022-12-01 10:40:00,23.93,23.98,23.91,23.95,8226.0,23.93,23.98,23.91,23.95,8226.0
2022-12-01 10:45:00,23.95,24.12,23.95,24.12,15120.0,23.95,24.12,23.95,24.12,15120.0
2022-12-01 10:50:00,24.11,24.23,24.1,24.14,39637.0,24.11,24.23,24.1,24.14,39637.0
2022-12-01 10:55:00,24.15,24.29,24.11,24.26,16758.0,24.15,24.29,24.11,24.26,16758.0
2022-12-01 11:00:00,24.27,24.28,24.19,24.2,19927.0,24.27,24.28,24.19,24.2,19927.0
2022-12-01 11:05:00,24.21,24.22,24.14,24.19,15159.0,24.21,24.22,24.14,24.19,15159.0
2022-12-01 11:10:00,24.18,24.2,24.13,24.14,17019.0,24.18,24.2,24.13,24.14,17019.0
2022-12-01 11:15:00,24.14,24.14,24.02,24.1,24171.0,24.14,24.14,24.02,24.1,24171.0
2022-12-01 11:20:00,24.1,24.19,24.1,24.12,18153.0,24.1,24.19,24.1,24.12,18153.0
2022-12-01 11:25:00,24.12,24.16,24.07,24.08,7018.0,24.12,24.16,24.07,24.08,7018.0
2022-12-01 11:30:00,24.1,24.17,24.1,24.17,8700.0,24.1,24.17,24.1,24.17,8700.0
2022-12-01 11:35:00,24.16,24.24,24.16,24.2,9793.0,24.16,24.24,24.16,24.2,9793.0
2022-12-01 11:40:00,24.21,24.3,24.19,24.29,13373.0,24.21,24.3,24.19,24.29,13373.0
2022-12-01 11:45:00,24.27,24.31,24.18,24.18,11802.0,24.27,24.31,24.18,24.18,11802.0
2022-12-01 11:50:00,24.18,24.28,24.15,24.27,5817.0,24.18,24.28,24.15,24.27,5817.0
2022-12-01 11:55:00,24.27,24.33,24.24,24.24,10841.0,24.27,24.33,24.24,24.24,10841.0
2022-12-01 12:00:00,24.23,24.23,24.11,24.12,8124.0,24.23,24.23,24.11,24.12,8124.0
2022-12-01 12:05:00,24.1,24.18,24.09,24.15,8101.0,24.1,24.18,24.09,24.15,8101.0
2022-12-01 12:10:00,24.15,24.2,24.13,24.17,7528.0,24.15,24.2,24.13,24.17,7528.0
2022-12-01 12:15:00,24.17,24.21,24.14,24.14,7736.0,24.17,24.21,24.14,24.14,7736.0
2022-12-01 12:20:00,24.14,24.2,24.14,24.2,5302.0,24.14,24.2,24.14,24.2,5302.0
2022-12-01 12:25:00,24.21,24.22,24.17,24.17,7820.0,24.21,24.22,24.17,24.17,7820.0
2022-12-01 12:30:00,24.16,24.2,24.14,24.18,9307.0,24.16,24.2,24.14,24.18,9307.0
2022-12-01 12:35:00,24.17,24.17,24.11,24.11,6124.0,24.17,24.17,24.11,24.11,6124.0
2022-12-01 12:40:00,24.1,24.13,24.04,24.09,9447.0,24.1,24.13,24.04,24.09,9447.0
2022-12-01 12:45:00,24.09,24.17,24.06,24.12,7031.0,24.09,24.17,24.06,24.12,7031.0
2022-12-01 12:50:00,24.11,24.15,24.11,24.13,5752.0,24.11,24.15,24.11,24.13,5752.0
2022-12-01 12:55:00,24.13,24.14,24.06,24.1,8047.0,24.13,24.14,24.06,24.1,8047.0
2022-12-01 13:00:00,24.09,24.12,24.06,24.08,5835.0,24.09,24.12,24.06,24.08,5835.0
2022-12-01 13:05:00,24.08,24.13,24.07,24.09,9885.0,24.08,24.13,24.07,24.09,9885.0
2022-12-01 13:10:00,24.09,24.14,24.08,24.13,5788.0,24.09,24.14,24.08,24.13,5788.0
2022-12-01 13:15:00,24.13,24.13,23.96,23.99,12230.0,24.13,24.13,23.96,23.99,12230.0
2022-12-01 13:20:00,24.0,24.03,23.98,24.01,8385.0,24.0,24.03,23.98,24.01,8385.0
2022-12-01 13:25:00,24.02,24.08,24.01,24.06,7688.0,24.02,24.08,24.01,24.06,7688.0
2022-12-01 13:30:00,24.06,24.07,24.02,24.06,8630.0,24.06,24.07,24.02,24.06,8630.0
2022-12-01 13:35:00,24.07,24.08,24.02,24.03,8885.0,24.07,24.08,24.02,24.03,8885.0
2022-12-01 13:40:00,24.02,24.05,23.98,24.04,6700.0,24.02,24.05,23.98,24.04,6700.0
2022-12-01 13:45:00,24.04,24.05,24.02,24.02,6821.0,24.04,24.05,24.02,24.02,6821.0
2022-12-01 13:50:00,24.03,24.04,23.99,24.03,7075.0,24.03,24.04,23.99,24.03,7075.0
2022-12-01 13:55:00,24.03,24.06,24.01,24.04,8854.0,24.03,24.06,24.01,24.04,8854.0
2022-12-01 14:00:00,24.05,24.05,23.96,23.96,10250.0,24.05,24.05,23.96,23.96,10250.0
2022-12-01 14:05:00,23.96,24.0,23.95,23.97,8300.0,23.96,24.0,23.95,23.97,8300.0
2022-12-01 14:10:00,23.97,24.02,23.97,24.02,6537.0,23.97,24.02,23.97,24.02,6537.0
2022-12-01 14:15:00,24.03,24.05,24.02,24.04,8756.0,24.03,24.05,24.02,24.04,8756.0
2022-12-01 14:20:00,24.05,24.05,24.0,24.0,10513.0,24.05,24.05,24.0,24.0,10513.0
2022-12-01 14:25:00,24.0,24.04,24.0,24.02,8976.0,24.0,24.04,24.0,24.02,8976.0
2022-12-01 14:30:00,24.02,24.06,23.99,24.01,24480.0,24.02,24.06,23.99,24.01,24480.0
2022-12-01 14:35:00,24.01,24.04,24.0,24.02,8485.0,24.01,24.04,24.0,24.02,8485.0
2022-12-01 14:40:00,24.02,24.06,24.01,24.05,7463.0,24.02,24.06,24.01,24.05,7463.0
2022-12-01 14:45:00,24.05,24.1,24.04,24.1,13354.0,24.05,24.1,24.04,24.1,13354.0
2022-12-01 14:50:00,24.1,24.15,24.09,24.12,17718.0,24.1,24.15,24.09,24.12,17718.0
2022-12-01 14:55:00,24.11,24.13,24.1,24.12,9328.0,24.11,24.13,24.1,24.12,9328.0
2022-12-01 15:00:00,24.12,24.15,24.09,24.09,14595.0,24.12,24.15,24.09,24.09,14595.0
2022-12-01 15:05:00,24.09,24.1,24.0,24.0,11797.0,24.09,24.1,24.0,24.0,11797.0
2022-12-01 15:10:00,24.02,24.02,23.94,23.96,10176.0,24.02,24.02,23.94,23.96,10176.0
2022-12-01 15:15:00,23.96,23.97,23.92,23.96,12540.0,23.96,23.97,23.92,23.96,12540.0
2022-12-01 15:20:00,23.95,23.98,23.93,23.98,8121.0,23.95,23.98,23.93,23.98,8121.0
2022-12-01 15:25:00,23.97,24.02,23.95,24.01,18439.0,23.97,24.02,23.95,24.01,18439.0
2022-12-01 15:30:00,24.01,24.02,24.0,24.01,10942.0,24.01,24.02,24.0,24.01,10942.0
2022-12-01 15:35:00,24.01,24.06,24.0,24.05,22523.0,24.01,24.06,24.0,24.05,22523.0
2022-12-01 15:40:00,24.05,24.06,23.98,24.05,21273.0,24.05,24.06,23.98,24.05,21273.0
2022-12-01 15:45:00,24.05,24.05,23.96,23.96,18821.0,24.05,24.05,23.96,23.96,18821.0
2022-12-01 15:50:00,23.96,23.99,23.9,23.92,56701.0,23.96,23.99,23.9,23.92,56701.0
2022-12-01 15:55:00,23.92,23.94,23.86,23.91,140382.0,23.92,23.94,23.86,23.91,140382.0
2022-12-02 09:30:00,23.51,23.68,23.3,23.51,53834.0,23.51,23.68,23.3,23.51,53834.0
2022-12-02 09:35:00,23.53,23.68,23.49,23.62,9708.0,23.53,23.68,23.49,23.62,9708.0
2022-12-02 09:40:00,23.66,23.88,23.64,23.77,11607.0,23.66,23.88,23.64,23.77,11607.0
2022-12-02 09:45:00,23.79,24.03,23.77,23.9,11196.0,23.79,24.03,23.77,23.9,11196.0
2022-12-02 09:50:00,23.95,24.07,23.84,23.95,4748.0,23.95,24.07,23.84,23.95,4748.0
2022-12-02 09:55:00,23.93,24.18,23.92,24.15,11293.0,23.93,24.18,23.92,24.15,11293.0
2022-12-02 10:00:00,24.15,24.25,24.08,24.09,26997.0,24.15,24.25,24.08,24.09,26997.0
2022-12-02 10:05:00,24.12,24.34,24.1,24.33,20822.0,24.12,24.34,24.1,24.33,20822.0
2022-12-02 10:10:00,24.35,24.57,24.32,24.47,22623.0,24.35,24.57,24.32,24.47,22623.0
2022-12-02 10:15:00,24.46,24.46,24.23,24.27,16462.0,24.46,24.46,24.23,24.27,16462.0
2022-12-02 10:20:00,24.25,24.33,24.24,24.26,7934.0,24.25,24.33,24.24,24.26,7934.0
2022-12-02 10:25:00,24.25,24.25,23.93,23.93,32924.0,24.25,24.25,23.93,23.93,32924.0
2022-12-02 10:30:00,23.93,23.93,23.76,23.93,19595.0,23.93,23.93,23.76,23.93,19595.0
2022-12-02 10:35:00,23.98,24.0,23.84,23.89,6549.0,23.98,24.0,23.84,23.89,6549.0
2022-12-02 10:40:00,23.88,23.95,23.84,23.95,5022.0,23.88,23.95,23.84,23.95,5022.0
2022-12-02 10:45:00,23.96,23.98,23.85,23.9,8016.0,23.96,23.98,23.85,23.9,8016.0
2022-12-02 10:50:00,23.9,23.95,23.9,23.93,9697.0,23.9,23.95,23.9,23.93,9697.0
2022-12-02 10:55:00,23.91,23.92,23.76,23.85,22310.0,23.91,23.92,23.76,23.85,22310.0
2022-12-02 11:00:00,23.88,23.92,23.86,23.89,12348.0,23.88,23.92,23.86,23.89,12348.0
2022-12-02 11:05:00,23.9,23.97,23.89,23.97,6871.0,23.9,23.97,23.89,23.97,6871.0
2022-12-02 11:10:00,23.98,24.02,23.98,24.01,3016.0,23.98,24.02,23.98,24.01,3016.0
2022-12-02 11:15:00,24.01,24.05,23.99,24.03,3300.0,24.01,24.05,23.99,24.03,3300.0
2022-12-02 11:20:00,24.03,24.04,23.95,23.98,6306.0,24.03,24.04,23.95,23.98,6306.0
2022-12-02 11:25:00,23.97,24.03,23.97,24.0,5558.0,23.97,24.03,23.97,24.0,5558.0
2022-12-02 11:30:00,24.0,24.05,23.99,24.02,3667.0,24.0,24.05,23.99,24.02,3667.0
2022-12-02 11:35:00,24.02,24.04,24.0,24.03,6193.0,24.02,24.04,24.0,24.03,6193.0
2022-12-02 11:40:00,24.03,24.11,24.03,24.09,6195.0,24.03,24.11,24.03,24.09,6195.0
2022-12-02 11:45:00,24.09,24.14,24.08,24.08,7903.0,24.09,24.14,24.08,24.08,7903.0
2022-12-02 11:50:00,24.08,24.15,24.07,24.14,8924.0,24.08,24.15,24.07,24.14,8924.0
2022-12-02 11:55:00,24.14,24.18,24.1,24.11,8704.0,24.14,24.18,24.1,24.11,8704.0
2022-12-02 12:00:00,24.11,24.13,24.08,24.11,7779.0,24.11,24.13,24.08,24.11,7779.0
2022-12-02 12:05:00,24.11,24.12,24.06,24.06,7123.0,24.11,24.12,24.06,24.06,7123.0
2022-12-02 12:10:00,24.05,24.11,24.05,24.11,4766.0,24.05,24.11,24.05,24.11,4766.0
2022-12-02 12:15:00,24.12,24.15,24.1,24.14,7430.0,24.12,24.15,24.1,24.14,7430.0
2022-12-02 12:20:00,24.13,24.14,24.08,24.1,8316.0,24.13,24.14,24.08,24.1,8316.0
2022-12-02 12:25:00,24.1,24.13,24.06,24.06,6085.0,24.1,24.13,24.06,24.06,6085.0
2022-12-02 12:30:00,24.06,24.14,24.06,24.14,6275.0,24.06,24.14,24.06,24.14,6275.0
2022-12-02 12:35:00,24.13,24.14,24.1,24.11,7699.0,24.13,24.14,24.1,24.11,7699.0
2022-12-02 12:40:00,24.11,24.18,24.09,24.17,8204.0,24.11,24.18,24.09,24.17,8204.0
2022-12-02 12:45:00,24.17,24.19,24.17,24.19,6296.0,24.17,24.19,24.17,24.19,6296.0
2022-12-02 12:50:00,24.19,24.21,24.17,24.17,9369.0,24.19,24.21,24.17,24.17,9369.0
2022-12-02 12:55:00,24.17,24.18,24.14,24.14,9114.0,24.17,24.18,24.14,24.14,9114.0
2022-12-02 13:00:00,24.13,24.13,24.07,24.07,8122.0,24.13,24.13,24.07,24.07,8122.0
2022-12-02 13:05:00,24.07,24.07,24.01,24.01,9883.0,24.07,24.07,24.01,24.01,9883.0
2022-12-02 13:10:00,24.01,24.06,23.97,24.06,8745.0,24.01,24.06,23.97,24.06,8745.0
2022-12-02 13:15:00,24.07,24.1,24.07,24.08,4110.0,24.07,24.1,24.07,24.08,4110.0
2022-12-02 13:20:00,24.07,24.08,24.02,24.02,6105.0,24.07,24.08,24.02,24.02,6105.0
2022-12-02 13:25:00,24.02,24.06,24.02,24.04,4803.0,24.02,24.06,24.02,24.04,4803.0
2022-12-02 13:30:00,24.04,24.05,24.01,24.05,4833.0,24.04,24.05,24.01,24.05,4833.0
2022-12-02 13:35:00,24.05,24.08,24.0,24.02,9000.0,24.05,24.08,24.0,24.02,9000.0
2022-12-02 13:40:00,24.03,24.03,23.93,23.94,8516.0,24.03,24.03,23.93,23.94,8516.0
2022-12-02 13:45:00,23.94,23.96,23.93,23.96,8735.0,23.94,23.96,23.93,23.96,8735.0
2022-12-02 13:50:00,23.96,23.96,23.94,23.96,4699.0,23.96,23.96,23.94,23.96,4699.0
2022-12-02 13:55:00,23.95,23.96,23.94,23.95,8721.0,23.95,23.96,23.94,23.95,8721.0
2022-12-02 14:00:00,23.95,23.99,23.95,23.98,6397.0,23.95,23.99,23.95,23.98,6397.0
2022-12-02 14:05:00,23.98,24.02,23.97,23.98,10511.0,23.98,24.02,23.97,23.98,10511.0
2022-12-02 14:10:00,23.98,24.0,23.95,24.0,8839.0,23.98,24.0,23.95,24.0,8839.0
2022-12-02 14:15:00,24.0,24.04,23.99,24.02,6482.0,24.0,24.04,23.99,24.02,6482.0
2022-12-02 14:20:00,24.02,24.02,24.0,24.01,4477.0,24.02,24.02,24.0,24.01,4477.0
2022-12-02 14:25:00,24.02,24.04,24.0,24.0,8598.0,24.02,24.04,24.0,24.0,8598.0
2022-12-02 14:30:00,24.0,24.05,23.99,24.05,5525.0,24.0,24.05,23.99,24.05,5525.0
2022-12-02 14:35:00,24.04,24.05,24.02,24.02,4961.0,24.04,24.05,24.02,24.02,4961.0
2022-12-02 14:40:00,24.02,24.05,24.01,24.04,6768.0,24.02,24.05,24.01,24.04,6768.0
2022-12-02 14:45:00,24.05,24.12,24.05,24.12,10276.0,24.05,24.12,24.05,24.12,10276.0
2022-12-02 14:50:00,24.12,24.15,24.12,24.14,8306.0,24.12,24.15,24.12,24.14,8306.0
2022-12-02 14:55:00,24.15,24.22,24.15,24.21,9399.0,24.15,24.22,24.15,24.21,9399.0
2022-12-02 15:00:00,24.21,24.25,24.19,24.25,12169.0,24.21,24.25,24.19,24.25,12169.0
2022-12-02 15:05:00,24.24,24.24,24.2,24.24,10089.0,24.24,24.24,24.2,24.24,10089.0
2022-12-02 15:10:00,24.23,24.33,24.22,24.32,19356.0,24.23,24.33,24.22,24.32,19356.0
2022-12-02 15:15:00,24.32,24.36,24.3,24.34,9299.0,24.32,24.36,24.3,24.34,9299.0
2022-12-02 15:20:00,24.34,24.35,24.33,24.34,12267.0,24.34,24.35,24.33,24.34,12267.0
2022-12-02 15:25:00,24.33,24.39,24.32,24.39,21915.0,24.33,24.39,24.32,24.39,21915.0
2022-12-02 15:30:00,24.39,24.41,24.36,24.39,20513.0,24.39,24.41,24.36,24.39,20513.0
2022-12-02 15:35:00,24.39,24.41,24.34,24.36,26021.0,24.39,24.41,24.34,24.36,26021.0
2022-12-02 15:40:00,24.35,24.37,24.3,24.34,33235.0,24.35,24.37,24.3,24.34,33235.0
2022-12-02 15:45:00,24.34,24.34,24.25,24.25,28106.0,24.34,24.34,24.25,24.25,28106.0
2022-12-02 15:50:00,24.26,24.35,24.25,24.35,60345.0,24.26,24.35,24.25,24.35,60345.0
2022-12-02 15:55:00,24.35,24.39,24.31,24.32,144020.0,24.35,24.39,24.31,24.32,144020.0
2022-12-05 09:30:00,23.96,24.03,23.65,23.97,45865.0,23.96,24.03,23.65,23.97,45865.0
2022-12-05 09:35:00,23.94,23.96,23.71,23.71,17638.0,23.94,23.96,23.71,23.71,17638.0
2022-12-05 09:40:00,23.71,23.71,23.52,23.58,15789.0,23.71,23.71,23.52,23.58,15789.0
2022-12-05 09:45:00,23.64,23.67,23.52,23.6,12786.0,23.64,23.67,23.52,23.6,12786.0
2022-12-05 09:50:00,23.6,23.68,23.57,23.67,7345.0,23.6,23.68,23.57,23.67,7345.0
2022-12-05 09:55:00,23.66,23.69,23.53,23.53,12408.0,23.66,23.69,23.53,23.53,12408.0
2022-12-05 10:00:00,23.52,23.53,23.31,23.41,22798.0,23.52,23.53,23.31,23.41,22798.0
2022-12-05 10:05:00,23.4,23.49,23.36,23.42,11995.0,23.4,23.49,23.36,23.42,11995.0
2022-12-05 10:10:00,23.43,23.55,23.4,23.51,10784.0,23.43,23.55,23.4,23.51,10784.0
2022-12-05 10:15:00,23.5,23.58,23.42,23.44,10750.0,23.5,23.58,23.42,23.44,10750.0
2022-12-05 10:20:00,23.45,23.49,23.42,23.46,9955.0,23.45,23.49,23.42,23.46,9955.0
2022-12-05 10:25:00,23.45,23.47,23.38,23.43,7468.0,23.45,23.47,23.38,23.43,7468.0
2022-12-05 10:30:00,23.45,23.5,23.38,23.5,5967.0,23.45,23.5,23.38,23.5,5967.0
2022-12-05 10:35:00,23.5,23.52,23.45,23.5,7151.0,23.5,23.52,23.45,23.5,7151.0
2022-12-05 10:40:00,23.49,23.6,23.46,23.59,8474.0,23.49,23.6,23.46,23.59,8474.0
2022-12-05 10:45:00,23.58,23.61,23.48,23.51,11014.0,23.58,23.61,23.48,23.51,11014.0
2022-12-05 10:50:00,23.53,23.6,23.5,23.52,5161.0,23.53,23.6,23.5,23.52,5161.0
2022-12-05 10:55:00,23.53,23.59,23.5,23.59,15534.0,23.53,23.59,23.5,23.59,15534.0
2022-12-05 11:00:00,23.59,23.65,23.57,23.59,21457.0,23.59,23.65,23.57,23.59,21457.0
2022-12-05 11:05:00,23.6,23.61,23.56,23.58,8286.0,23.6,23.61,23.56,23.58,8286.0
2022-12-05 11:10:00,23.58,23.64,23.47,23.47,8895.0,23.58,23.64,23.47,23.47,8895.0
2022-12-05 11:15:00,23.47,23.48,23.37,23.39,7405.0,23.47,23.48,23.37,23.39,7405.0
2022-12-05 11:20:00,23.41,23.42,23.34,23.34,8992.0,23.41,23.42,23.34,23.34,8992.0
2022-12-05 11:25:00,23.33,23.34,23.23,23.27,29374.0,23.33,23.34,23.23,23.27,29374.0
2022-12-05 11:30:00,23.27,23.29,23.18,23.18,25018.0,23.27,23.29,23.18,23.18,25018.0
2022-12-05 11:35:00,23.16,23.22,23.11,23.15,15175.0,23.16,23.22,23.11,23.15,15175.0
2022-12-05 11:40:00,23.15,23.22,23.09,23.09,13726.0,23.15,23.22,23.09,23.09,13726.0
2022-12-05 11:45:00,23.11,23.11,23.01,23.04,13105.0,23.11,23.11,23.01,23.04,13105.0
2022-12-05 11:50:00,23.04,23.07,23.03,23.07,9754.0,23.04,23.07,23.03,23.07,9754.0
2022-12-05 11:55:00,23.05,23.06,23.02,23.06,10603.0,23.05,23.06,23.02,23.06,10603.0
2022-12-05 12:00:00,23.06,23.08,23.03,23.04,9084.0,23.06,23.08,23.03,23.04,9084.0
2022-12-05 12:05:00,23.04,23.04,22.95,23.02,24503.0,23.04,23.04,22.95,23.02,24503.0
2022-12-05 12:10:00,23.02,23.1,23.02,23.08,14906.0,23.02,23.1,23.02,23.08,14906.0
2022-12-05 12:15:00,23.09,23.13,23.09,23.12,5949.0,23.09,23.13,23.09,23.12,5949.0
2022-12-05 12:20:00,23.12,23.14,23.05,23.05,9353.0,23.12,23.14,23.05,23.05,9353.0
2022-12-05 12:25:00,23.05,23.07,23.01,23.02,9348.0,23.05,23.07,23.01,23.02,9348.0
2022-12-05 12:30:00,23.02,23.05,23.0,23.04,16348.0,23.02,23.05,23.0,23.04,16348.0
2022-12-05 12:35:00,23.03,23.04,22.99,23.02,7094.0,23.03,23.04,22.99,23.02,7094.0
2022-12-05 12:40:00,23.01,23.02,22.97,23.0,8923.0,23.01,23.02,22.97,23.0,8923.0
2022-12-05 12:45:00,23.0,23.04,23.0,23.01,4642.0,23.0,23.04,23.0,23.01,4642.0
2022-12-05 12:50:00,23.01,23.01,22.91,22.92,6484.0,23.01,23.01,22.91,22.92,6484.0
2022-12-05 12:55:00,22.92,22.94,22.9,22.93,7172.0,22.92,22.94,22.9,22.93,7172.0
2022-12-05 13:00:00,22.93,22.96,22.92,22.94,7350.0,22.93,22.96,22.92,22.94,7350.0
2022-12-05 13:05:00,22.95,22.98,22.91,22.95,9376.0,22.95,22.98,22.91,22.95,9376.0
2022-12-05 13:10:00,22.94,22.99,22.92,22.98,7205.0,22.94,22.99,22.92,22.98,7205.0
2022-12-05 13:15:00,22.98,23.02,22.98,23.0,6471.0,22.98,23.02,22.98,23.0,6471.0
2022-12-05 13:20:00,22.99,22.99,22.92,22.93,8371.0,22.99,22.99,22.92,22.93,8371.0
2022-12-05 13:25:00,22.92,22.95,22.9,22.95,7893.0,22.92,22.95,22.9,22.95,7893.0
2022-12-05 13:30:00,22.95,22.99,22.93,22.98,5432.0,22.95,22.99,22.93,22.98,5432.0
2022-12-05 13:35:00,22.99,23.24,22.99,23.24,18097.0,22.99,23.24,22.99,23.24,18097.0
2022-12-05 13:40:00,23.25,23.25,23.14,23.15,11988.0,23.25,23.25,23.14,23.15,11988.0
2022-12-05 13:45:00,23.16,23.21,23.12,23.21,10359.0,23.16,23.21,23.12,23.21,10359.0
2022-12-05 13:50:00,23.2,23.24,23.17,23.24,9078.0,23.2,23.24,23.17,23.24,9078.0
2022-12-05 13:55:00,23.23,23.25,23.2,23.21,12441.0,23.23,23.25,23.2,23.21,12441.0
2022-12-05 14:00:00,23.23,23.32,23.21,23.31,15661.0,23.23,23.32,23.21,23.31,15661.0
2022-12-05 14:05:00,23.31,23.44,23.3,23.43,26970.0,23.31,23.44,23.3,23.43,26970.0
2022-12-05 14:10:00,23.43,23.45,23.36,23.45,23082.0,23.43,23.45,23.36,23.45,23082.0
2022-12-05 14:15:00,23.45,23.5,23.44,23.46,19841.0,23.45,23.5,23.44,23.46,19841.0
2022-12-05 14:20:00,23.45,23.45,23.38,23.43,9781.0,23.45,23.45,23.38,23.43,9781.0
2022-12-05 14:25:00,23.44,23.47,23.42,23.43,10292.0,23.44,23.47,23.42,23.43,10292.0
2022-12-05 14:30:00,23.42,23.42,23.32,23.35,17533.0,23.42,23.42,23.32,23.35,17533.0
2022-12-05 14:35:00,23.34,23.34,23.24,23.24,11424.0,23.34,23.34,23.24,23.24,11424.0
2022-12-05 14:40:00,23.23,23.25,23.13,23.22,12904.0,23.23,23.25,23.13,23.22,12904.0
2022-12-05 14:45:00,23.21,23.23,23.16,23.23,12497.0,23.21,23.23,23.16,23.23,12497.0
2022-12-05 14:50:00,23.23,23.28,23.22,23.25,3764.0,23.23,23.28,23.22,23.25,3764.0
2022-12-05 14:55:00,23.25,23.29,23.22,23.24,8589.0,23.25,23.29,23.22,23.24,8589.0
2022-12-05 15:00:00,23.25,23.26,23.16,23.17,12554.0,23.25,23.26,23.16,23.17,12554.0
2022-12-05 15:05:00,23.16,23.21,23.13,23.21,12639.0,23.16,23.21,23.13,23.21,12639.0
2022-12-05 15:10:00,23.2,23.2,23.16,23.17,8698.0,23.2,23.2,23.16,23.17,8698.0
2022-12-05 15:15:00,23.16,23.17,23.12,23.14,15635.0,23.16,23.17,23.12,23.14,15635.0
2022-12-05 15:20:00,23.14,23.23,23.13,23.19,10527.0,23.14,23.23,23.13,23.19,10527.0
2022-12-05 15:25:00,23.19,23.2,23.01,23.02,28038.0,23.19,23.2,23.01,23.02,28038.0
2022-12-05 15:30:00,23.01,23.04,22.97,23.03,60553.0,23.01,23.04,22.97,23.03,60553.0
2022-12-05 15:35:00,23.03,23.04,22.93,22.96,31489.0,23.03,23.04,22.93,22.96,31489.0
2022-12-05 15:40:00,22.96,22.97,22.9,22.91,29733.0,22.96,22.97,22.9,22.91,29733.0
2022-12-05 15:45:00,22.91,22.93,22.89,22.91,43015.0,22.91,22.93,22.89,22.91,43015.0
2022-12-05 15:50:00,22.91,22.97,22.83,22.94,156602.0,22.91,22.97,22.83,22.94,156602.0
2022-12-05 15:55:00,22.94,22.99,22.84,22.88,219571.0,22.94,22.99,22.84,22.88,219571.0
2022-12-06 09:30:00,22.85,23.01,22.77,22.83,15702.0,22.85,23.01,22.77,22.83,15702.0
2022-12-06 09:35:00,22.8,22.88,22.59,22.59,7611.0,22.8,22.88,22.59,22.59,7611.0
2022-12-06 09:40:00,22.62,22.67,22.56,22.67,6260.0,22.62,22.67,22.56,22.67,6260.0
2022-12-06 09:45:00,22.67,22.83,22.64,22.73,8701.0,22.67,22.83,22.64,22.73,8701.0
2022-12-06 09:50:00,22.72,22.81,22.64,22.77,12452.0,22.72,22.81,22.64,22.77,12452.0
2022-12-06 09:55:00,22.78,22.81,22.61,22.61,5049.0,22.78,22.81,22.61,22.61,5049.0
2022-12-06 10:00:00,22.64,22.64,22.49,22.55,11797.0,22.64,22.64,22.49,22.55,11797.0
2022-12-06 10:05:00,22.55,22.67,22.55,22.64,6494.0,22.55,22.67,22.55,22.64,6494.0
2022-12-06 10:10:00,22.66,22.9,22.65,22.87,19678.0,22.66,22.9,22.65,22.87,19678.0
2022-12-06 10:15:00,22.86,22.94,22.82,22.92,13369.0,22.86,22.94,22.82,22.92,13369.0
2022-12-06 10:20:00,22.91,23.06,22.9,23.06,7723.0,22.91,23.06,22.9,23.06,7723.0
2022-12-06 10:25:00,23.05,23.08,22.88,22.89,12066.0,23.05,23.08,22.88,22.89,12066.0
2022-12-06 10:30:00,22.91,22.92,22.83,22.92,12292.0,22.91,22.92,22.83,22.92,12292.0
2022-12-06 10:35:00,22.94,23.03,22.86,22.87,12088.0,22.94,23.03,22.86,22.87,12088.0
2022-12-06 10:40:00,22.85,22.87,22.76,22.82,14342.0,22.85,22.87,22.76,22.82,14342.0
2022-12-06 10:45:00,22.84,22.9,22.79,22.86,18294.0,22.84,22.9,22.79,22.86,18294.0
2022-12-06 10:50:00,22.86,22.87,22.73,22.73,15268.0,22.86,22.87,22.73,22.73,15268.0
2022-12-06 10:55:00,22.73,22.82,22.73,22.8,23096.0,22.73,22.82,22.73,22.8,23096.0
2022-12-06 11:00:00,22.8,22.8,22.72,22.72,6590.0,22.8,22.8,22.72,22.72,6590.0
2022-12-06 11:05:00,22.7,22.76,22.69,22.7,6927.0,22.7,22.76,22.69,22.7,6927.0
2022-12-06 11:10:00,22.73,22.79,22.68,22.72,4603.0,22.73,22.79,22.68,22.72,4603.0
2022-12-06 11:15:00,22.71,22.71,22.65,22.68,11059.0,22.71,22.71,22.65,22.68,11059.0
2022-12-06 11:20:00,22.68,22.78,22.67,22.78,7494.0,22.68,22.78,22.67,22.78,7494.0
2022-12-06 11:25:00,22.78,22.78,22.67,22.74,10266.0,22.78,22.78,22.67,22.74,10266.0
2022-12-06 11:30:00,22.77,22.91,22.77,22.89,8698.0,22.77,22.91,22.77,22.89,8698.0
2022-12-06 11:35:00,22.89,22.93,22.82,22.84,11741.0,22.89,22.93,22.82,22.84,11741.0
2022-12-06 11:40:00,22.83,22.92,22.83,22.92,10569.0,22.83,22.92,22.83,22.92,10569.0
2022-12-06 11:45:00,22.92,22.96,22.91,22.91,6619.0,22.92,22.96,22.91,22.91,6619.0
2022-12-06 11:50:00,22.93,22.96,22.9,22.95,13092.0,22.93,22.96,22.9,22.95,13092.0
2022-12-06 11:55:00,22.94,22.96,22.89,22.89,9656.0,22.94,22.96,22.89,22.89,9656.0
2022-12-06 12:00:00,22.9,22.92,22.87,22.9,5238.0,22.9,22.92,22.87,22.9,5238.0
2022-12-06 12:05:00,22.9,22.92,22.84,22.84,9692.0,22.9,22.92,22.84,22.84,9692.0
2022-12-06 12:10:00,22.87,22.92,22.87,22.92,8624.0,22.87,22.92,22.87,22.92,8624.0
2022-12-06 12:15:00,22.93,22.95,22.8,22.8,15507.0,22.93,22.95,22.8,22.8,15507.0
2022-12-06 12:20:00,22.79,22.96,22.79,22.95,14522.0,22.79,22.96,22.79,22.95,14522.0
2022-12-06 12:25:00,22.95,23.0,22.93,23.0,6017.0,22.95,23.0,22.93,23.0,6017.0
2022-12-06 12:30:00,23.0,23.09,22.99,23.09,10554.0,23.0,23.09,22.99,23.09,10554.0
2022-12-06 12:35:00,23.08,23.11,23.06,23.09,14629.0,23.08,23.11,23.06,23.09,14629.0
2022-12-06 12:40:00,23.1,23.2,23.1,23.2,23093.0,23.1,23.2,23.1,23.2,23093.0
2022-12-06 12:45:00,23.2,23.24,23.17,23.22,22509.0,23.2,23.24,23.17,23.22,22509.0
2022-12-06 12:50:00,23.22,23.31,23.21,23.3,20512.0,23.22,23.31,23.21,23.3,20512.0
2022-12-06 12:55:00,23.3,23.3,23.19,23.25,41731.0,23.3,23.3,23.19,23.25,41731.0
2022-12-06 13:00:00,23.24,23.31,23.24,23.3,13650.0,23.24,23.31,23.24,23.3,13650.0
2022-12-06 13:05:00,23.3,23.33,23.27,23.27,16391.0,23.3,23.33,23.27,23.27,16391.0
2022-12-06 13:10:00,23.27,23.31,23.26,23.29,13887.0,23.27,23.31,23.26,23.29,13887.0
2022-12-06 13:15:00,23.3,23.36,23.29,23.33,14228.0,23.3,23.36,23.29,23.33,14228.0
2022-12-06 13:20:00,23.32,23.34,23.22,23.22,17349.0,23.32,23.34,23.22,23.22,17349.0
2022-12-06 13:25:00,23.22,23.22,23.13,23.14,13029.0,23.22,23.22,23.13,23.14,13029.0
2022-12-06 13:30:00,23.14,23.22,23.11,23.22,20490.0,23.14,23.22,23.11,23.22,20490.0
2022-12-06 13:35:00,23.22,23.3,23.21,23.24,27365.0,23.22,23.3,23.21,23.24,27365.0
2022-12-06 13:40:00,23.23,23.35,23.23,23.35,16118.0,23.23,23.35,23.23,23.35,16118.0
2022-12-06 13:45:00,23.35,23.39,23.32,23.35,12668.0,23.35,23.39,23.32,23.35,12668.0
2022-12-06 13:50:00,23.33,23.35,23.28,23.29,23317.0,23.33,23.35,23.28,23.29,23317.0
2022-12-06 13:55:00,23.29,23.36,23.29,23.33,15998.0,23.29,23.36,23.29,23.33,15998.0
2022-12-06 14:00:00,23.32,23.34,23.27,23.34,19259.0,23.32,23.34,23.27,23.34,19259.0
2022-12-06 14:05:00,23.33,23.35,23.19,23.21,34389.0,23.33,23.35,23.19,23.21,34389.0
2022-12-06 14:10:00,23.19,23.19,23.07,23.14,11269.0,23.19,23.19,23.07,23.14,11269.0
2022-12-06 14:15:00,23.14,23.19,23.12,23.13,10241.0,23.14,23.19,23.12,23.13,10241.0
2022-12-06 14:20:00,23.11,23.11,23.02,23.04,7940.0,23.11,23.11,23.02,23.04,7940.0
2022-12-06 14:25:00,23.04,23.07,23.02,23.04,10146.0,23.04,23.07,23.02,23.04,10146.0
2022-12-06 14:30:00,23.04,23.05,22.98,22.98,11419.0,23.04,23.05,22.98,22.98,11419.0
2022-12-06 14:35:00,22.97,22.98,22.94,22.96,6460.0,22.97,22.98,22.94,22.96,6460.0
2022-12-06 14:40:00,22.96,23.01,22.95,23.01,10821.0,22.96,23.01,22.95,23.01,10821.0
2022-12-06 14:45:00,23.01,23.03,22.97,22.97,12147.0,23.01,23.03,22.97,22.97,12147.0
2022-12-06 14:50:00,22.97,22.98,22.95,22.96,5791.0,22.97,22.98,22.95,22.96,5791.0
2022-12-06 14:55:00,22.97,22.99,22.94,22.94,10090.0,22.97,22.99,22.94,22.94,10090.0
2022-12-06 15:00:00,22.94,22.98,22.93,22.95,8860.0,22.94,22.98,22.93,22.95,8860.0
2022-12-06 15:05:00,22.96,22.99,22.95,22.96,8787.0,22.96,22.99,22.95,22.96,8787.0
2022-12-06 15:10:00,22.96,23.02,22.95,23.01,8434.0,22.96,23.02,22.95,23.01,8434.0
2022-12-06 15:15:00,23.02,23.04,22.9,22.93,8651.0,23.02,23.04,22.9,22.93,8651.0
2022-12-06 15:20:00,22.94,23.0,22.93,22.98,6735.0,22.94,23.0,22.93,22.98,6735.0
2022-12-06 15:25:00,22.98,23.01,22.96,22.98,13323.0,22.98,23.01,22.96,22.98,13323.0
2022-12-06 15:30:00,22.98,23.0,22.96,22.98,14937.0,22.98,23.0,22.96,22.98,14937.0
2022-12-06 15:35:00,22.98,23.0,22.89,22.89,18931.0,22.98,23.0,22.89,22.89,18931.0
2022-12-06 15:40:00,22.89,22.96,22.86,22.94,22617.0,22.89,22.96,22.86,22.94,22617.0
2022-12-06 15:45:00,22.94,22.96,22.87,22.92,18672.0,22.94,22.96,22.87,22.92,18672.0
2022-12-06 15:50:00,22.91,22.98,22.9,22.94,41401.0,22.91,22.98,22.9,22.94,41401.0
2022-12-06 15:55:00,22.94,22.98,22.87,22.89,127876.0,22.94,22.98,22.87,22.89,127876.0
2022-12-07 09:30:00,22.9,23.19,22.55,23.19,29982.0,22.9,23.19,22.55,23.19,29982.0
2022-12-07 09:35:00,23.27,23.27,23.07,23.1,4190.0,23.27,23.27,23.07,23.1,4190.0
2022-12-07 09:40:00,23.15,23.19,23.09,23.17,3300.0,23.15,23.19,23.09,23.17,3300.0
2022-12-07 09:45:00,23.14,23.21,23.05,23.14,12617.0,23.14,23.21,23.05,23.14,12617.0
2022-12-07 09:50:00,23.16,23.24,23.14,23.16,2553.0,23.16,23.24,23.14,23.16,2553.0
2022-12-07 09:55:00,23.17,23.31,23.13,23.25,4915.0,23.17,23.31,23.13,23.25,4915.0
2022-12-07 10:00:00,23.22,23.3,23.1,23.3,7464.0,23.22,23.3,23.1,23.3,7464.0
2022-12-07 10:05:00,23.3,23.34,23.22,23.29,8923.0,23.3,23.34,23.22,23.29,8923.0
2022-12-07 10:10:00,23.27,23.36,23.22,23.29,12405.0,23.27,23.36,23.22,23.29,12405.0
2022-12-07 10:15:00,23.31,23.32,23.28,23.3,3609.0,23.31,23.32,23.28,23.3,3609.0
2022-12-07 10:20:00,23.28,23.36,23.25,23.32,6450.0,23.28,23.36,23.25,23.32,6450.0
2022-12-07 10:25:00,23.33,23.39,23.28,23.39,9190.0,23.33,23.39,23.28,23.39,9190.0
2022-12-07 10:30:00,23.37,23.39,23.28,23.28,7780.0,23.37,23.39,23.28,23.28,7780.0
2022-12-07 10:35:00,23.3,23.43,23.28,23.36,53352.0,23.3,23.43,23.28,23.36,53352.0
2022-12-07 10:40:00,23.34,23.44,23.32,23.44,11636.0,23.34,23.44,23.32,23.44,11636.0
2022-12-07 10:45:00,23.45,23.58,23.45,23.58,12512.0,23.45,23.58,23.45,23.58,12512.0
2022-12-07 10:50:00,23.6,23.61,23.53,23.53,7320.0,23.6,23.61,23.53,23.53,7320.0
2022-12-07 10:55:00,23.48,23.51,23.38,23.39,18474.0,23.48,23.51,23.38,23.39,18474.0
2022-12-07 11:00:00,23.38,23.42,23.36,23.41,5132.0,23.38,23.42,23.36,23.41,5132.0
2022-12-07 11:05:00,23.42,23.45,23.41,23.45,5078.0,23.42,23.45,23.41,23.45,5078.0
2022-12-07 11:10:00,23.45,23.5,23.38,23.49,33957.0,23.45,23.5,23.38,23.49,33957.0
2022-12-07 11:15:00,23.49,23.53,23.47,23.5,7577.0,23.49,23.53,23.47,23.5,7577.0
2022-12-07 11:20:00,23.49,23.5,23.45,23.48,4103.0,23.49,23.5,23.45,23.48,4103.0
2022-12-07 11:25:00,23.48,23.5,23.44,23.44,6170.0,23.48,23.5,23.44,23.44,6170.0
2022-12-07 11:30:00,23.44,23.48,23.42,23.45,12281.0,23.44,23.48,23.42,23.45,12281.0
2022-12-07 11:35:00,23.48,23.55,23.47,23.48,19240.0,23.48,23.55,23.47,23.48,19240.0
2022-12-07 11:40:00,23.49,23.56,23.49,23.56,9223.0,23.49,23.56,23.49,23.56,9223.0
2022-12-07 11:45:00,23.54,23.6,23.52,23.56,6032.0,23.54,23.6,23.52,23.56,6032.0
2022-12-07 11:50:00,23.56,23.59,23.52,23.55,4200.0,23.56,23.59,23.52,23.55,4200.0
2022-12-07 11:55:00,23.56,23.67,23.56,23.63,8814.0,23.56,23.67,23.56,23.63,8814.0
2022-12-07 12:00:00,23.62,23.66,23.6,23.61,2822.0,23.62,23.66,23.6,23.61,2822.0
2022-12-07 12:05:00,23.59,23.59,23.55,23.59,7037.0,23.59,23.59,23.55,23.59,7037.0
2022-12-07 12:10:00,23.6,23.61,23.53,23.58,7685.0,23.6,23.61,23.53,23.58,7685.0
2022-12-07 12:15:00,23.62,23.65,23.6,23.61,6209.0,23.62,23.65,23.6,23.61,6209.0
2022-12-07 12:20:00,23.61,23.62,23.55,23.56,5786.0,23.61,23.62,23.55,23.56,5786.0
2022-12-07 12:25:00,23.55,23.56,23.53,23.54,3940.0,23.55,23.56,23.53,23.54,3940.0
2022-12-07 12:30:00,23.54,23.59,23.54,23.57,4662.0,23.54,23.59,23.54,23.57,4662.0
2022-12-07 12:35:00,23.58,23.61,23.57,23.58,4538.0,23.58,23.61,23.57,23.58,4538.0
2022-12-07 12:40:00,23.58,23.62,23.56,23.6,5161.0,23.58,23.62,23.56,23.6,5161.0
2022-12-07 12:45:00,23.62,23.68,23.62,23.68,3927.0,23.62,23.68,23.62,23.68,3927.0
2022-12-07 12:50:00,23.69,23.73,23.68,23.7,7608.0,23.69,23.73,23.68,23.7,7608.0
2022-12-07 12:55:00,23.71,23.71,23.67,23.71,5798.0,23.71,23.71,23.67,23.71,5798.0
2022-12-07 13:00:00,23.72,23.72,23.64,23.65,6864.0,23.72,23.72,23.64,23.65,6864.0
2022-12-07 13:05:00,23.65,23.71,23.63,23.71,4798.0,23.65,23.71,23.63,23.71,4798.0
2022-12-07 13:10:00,23.71,23.75,23.69,23.74,5919.0,23.71,23.75,23.69,23.74,5919.0
2022-12-07 13:15:00,23.73,23.73,23.66,23.66,6417.0,23.73,23.73,23.66,23.66,6417.0
2022-12-07 13:20:00,23.62,23.64,23.57,23.61,12936.0,23.62,23.64,23.57,23.61,12936.0
2022-12-07 13:25:00,23.62,23.64,23.6,23.61,7903.0,23.62,23.64,23.6,23.61,7903.0
2022-12-07 13:30:00,23.61,23.62,23.57,23.58,3918.0,23.61,23.62,23.57,23.58,3918.0
2022-12-07 13:35:00,23.58,23.6,23.54,23.58,5598.0,23.58,23.6,23.54,23.58,5598.0
2022-12-07 13:40:00,23.58,23.63,23.57,23.63,4682.0,23.58,23.63,23.57,23.63,4682.0
2022-12-07 13:45:00,23.64,23.64,23.6,23.62,4237.0,23.64,23.64,23.6,23.62,4237.0
2022-12-07 13:50:00,23.61,23.61,23.57,23.59,7253.0,23.61,23.61,23.57,23.59,7253.0
2022-12-07 13:55:00,23.59,23.7,23.58,23.7,23083.0,23.59,23.7,23.58,23.7,23083.0
2022-12-07 14:00:00,23.7,23.75,23.69,23.73,17512.0,23.7,23.75,23.69,23.73,17512.0
2022-12-07 14:05:00,23.72,23.75,23.68,23.74,32736.0,23.72,23.75,23.68,23.74,32736.0
2022-12-07 14:10:00,23.75,23.79,23.74,23.79,6491.0,23.75,23.79,23.74,23.79,6491.0
2022-12-07 14:15:00,23.78,23.78,23.74,23.78,11574.0,23.78,23.78,23.74,23.78,11574.0
2022-12-07 14:20:00,23.77,23.8,23.72,23.8,18016.0,23.77,23.8,23.72,23.8,18016.0
2022-12-07 14:25:00,23.81,23.81,23.78,23.8,6813.0,23.81,23.81,23.78,23.8,6813.0
2022-12-07 14:30:00,23.79,23.79,23.74,23.75,7977.0,23.79,23.79,23.74,23.75,7977.0
2022-12-07 14:35:00,23.74,23.79,23.73,23.78,11320.0,23.74,23.79,23.73,23.78,11320.0
2022-12-07 14:40:00,23.78,23.8,23.74,23.78,11107.0,23.78,23.8,23.74,23.78,11107.0
2022-12-07 14:45:00,23.79,23.83,23.78,23.8,13487.0,23.79,23.83,23.78,23.8,13487.0
2022-12-07 14:50:00,23.8,23.82,23.76,23.79,17544.0,23.8,23.82,23.76,23.79,17544.0
2022-12-07 14:55:00,23.79,23.83,23.78,23.82,11639.0,23.79,23.83,23.78,23.82,11639.0
2022-12-07 15:00:00,23.81,23.88,23.81,23.88,12527.0,23.81,23.88,23.81,23.88,12527.0
2022-12-07 15:05:00,23.88,23.9,23.86,23.88,12487.0,23.88,23.9,23.86,23.88,12487.0
2022-12-07 15:10:00,23.88,23.9,23.85,23.85,11128.0,23.88,23.9,23.85,23.85,11128.0
2022-12-07 15:15:00,23.84,23.84,23.76,23.77,17283.0,23.84,23.84,23.76,23.77,17283.0
2022-12-07 15:20:00,23.77,23.85,23.76,23.85,13223.0,23.77,23.85,23.76,23.85,13223.0
2022-12-07 15:25:00,23.85,23.87,23.82,23.84,20218.0,23.85,23.87,23.82,23.84,20218.0
2022-12-07 15:30:00,23.84,23.84,23.72,23.73,18666.0,23.84,23.84,23.72,23.73,18666.0
2022-12-07 15:35:00,23.73,23.73,23.68,23.7,21046.0,23.73,23.73,23.68,23.7,21046.0
2022-12-07 15:40:00,23.7,23.76,23.7,23.75,36926.0,23.7,23.76,23.7,23.75,36926.0
2022-12-07 15:45:00,23.74,23.84,23.74,23.8,59980.0,23.74,23.84,23.74,23.8,59980.0
2022-12-07 15:50:00,23.8,23.8,23.7,23.71,41453.0,23.8,23.8,23.7,23.71,41453.0
2022-12-07 15:55:00,23.7,23.74,23.66,23.7,135319.0,23.7,23.74,23.66,23.7,135319.0
2022-12-08 09:30:00,23.65,23.7,23.51,23.59,13180.0,23.65,23.7,23.51,23.59,13180.0
2022-12-08 09:35:00,23.66,23.79,23.58,23.79,3294.0,23.66,23.79,23.58,23.79,3294.0
2022-12-08 09:40:00,23.8,23.84,23.76,23.83,2917.0,23.8,23.84,23.76,23.83,2917.0
2022-12-08 09:45:00,23.71,23.95,23.7,23.89,6451.0,23.71,23.95,23.7,23.89,6451.0
2022-12-08 09:50:00,23.87,24.06,23.87,24.0,8233.0,23.87,24.06,23.87,24.0,8233.0
2022-12-08 09:55:00,24.06,24.12,24.02,24.02,4386.0,24.06,24.12,24.02,24.02,4386.0
2022-12-08 10:00:00,24.06,24.13,24.06,24.09,3555.0,24.06,24.13,24.06,24.09,3555.0
2022-12-08 10:05:00,24.08,24.21,24.08,24.19,8013.0,24.08,24.21,24.08,24.19,8013.0
2022-12-08 10:10:00,24.17,24.26,24.17,24.24,4130.0,24.17,24.26,24.17,24.24,4130.0
2022-12-08 10:15:00,24.24,24.25,24.13,24.19,5667.0,24.24,24.25,24.13,24.19,5667.0
2022-12-08 10:20:00,24.15,24.22,24.14,24.22,3370.0,24.15,24.22,24.14,24.22,3370.0
2022-12-08 10:25:00,24.24,24.25,24.16,24.17,4674.0,24.24,24.25,24.16,24.17,4674.0
2022-12-08 10:30:00,24.17,24.17,24.11,24.14,4317.0,24.17,24.17,24.11,24.14,4317.0
2022-12-08 10:35:00,24.16,24.18,24.07,24.11,7256.0,24.16,24.18,24.07,24.11,7256.0
2022-12-08 10:40:00,24.14,24.17,24.12,24.14,2100.0,24.14,24.17,24.12,24.14,2100.0
2022-12-08 10:45:00,24.13,24.13,24.08,24.09,5031.0,24.13,24.13,24.08,24.09,5031.0
2022-12-08 10:50:00,24.08,24.1,24.04,24.06,5068.0,24.08,24.1,24.04,24.06,5068.0
2022-12-08 10:55:00,24.05,24.09,24.03,24.08,3850.0,24.05,24.09,24.03,24.08,3850.0
2022-12-08 11:00:00,24.05,24.09,24.02,24.03,2262.0,24.05,24.09,24.02,24.03,2262.0
2022-12-08 11:05:00,24.03,24.04,23.96,23.97,5211.0,24.03,24.04,23.96,23.97,5211.0
2022-12-08 11:10:00,23.98,24.07,23.98,24.03,8212.0,23.98,24.07,23.98,24.03,8212.0
2022-12-08 11:15:00,24.03,24.03,23.9,23.91,5551.0,24.03,24.03,23.9,23.91,5551.0
2022-12-08 11:20:00,23.9,23.91,23.84,23.91,6031.0,23.9,23.91,23.84,23.91,6031.0
2022-12-08 11:25:00,23.9,23.91,23.88,23.91,7839.0,23.9,23.91,23.88,23.91,7839.0
2022-12-08 11:30:00,23.91,23.98,23.91,23.96,5964.0,23.91,23.98,23.91,23.96,5964.0
2022-12-08 11:35:00,23.97,24.01,23.93,23.98,5837.0,23.97,24.01,23.93,23.98,5837.0
2022-12-08 11:40:00,23.97,23.97,23.9,23.9,7011.0,23.97,23.97,23.9,23.9,7011.0
2022-12-08 11:45:00,23.92,24.03,23.92,24.03,2868.0,23.92,24.03,23.92,24.03,2868.0
2022-12-08 11:50:00,24.02,24.06,24.0,24.0,6500.0,24.02,24.06,24.0,24.0,6500.0
2022-12-08 11:55:00,23.98,23.99,23.96,23.97,3164.0,23.98,23.99,23.96,23.97,3164.0
2022-12-08 12:00:00,23.96,24.03,23.95,23.96,4572.0,23.96,24.03,23.95,23.96,4572.0
2022-12-08 12:05:00,23.97,24.06,23.97,24.06,5633.0,23.97,24.06,23.97,24.06,5633.0
2022-12-08 12:10:00,24.06,24.12,24.06,24.11,2544.0,24.06,24.12,24.06,24.11,2544.0
2022-12-08 12:15:00,24.11,24.2,24.1,24.14,7525.0,24.11,24.2,24.1,24.14,7525.0
2022-12-08 12:20:00,24.13,24.13,24.09,24.09,4500.0,24.13,24.13,24.09,24.09,4500.0
2022-12-08 12:25:00,24.09,24.1,24.05,24.1,5278.0,24.09,24.1,24.05,24.1,5278.0
2022-12-08 12:30:00,24.1,24.15,24.07,24.14,6070.0,24.1,24.15,24.07,24.14,6070.0
2022-12-08 12:35:00,24.11,24.11,24.08,24.11,2055.0,24.11,24.11,24.08,24.11,2055.0
2022-12-08 12:40:00,24.11,24.14,24.1,24.11,3697.0,24.11,24.14,24.1,24.11,3697.0
2022-12-08 12:45:00,24.11,24.15,24.08,24.09,3924.0,24.11,24.15,24.08,24.09,3924.0
2022-12-08 12:50:00,24.1,24.13,24.09,24.12,4106.0,24.1,24.13,24.09,24.12,4106.0
2022-12-08 12:55:00,24.12,24.14,24.1,24.11,4107.0,24.12,24.14,24.1,24.11,4107.0
2022-12-08 13:00:00,24.11,24.12,24.07,24.08,4000.0,24.11,24.12,24.07,24.08,4000.0
2022-12-08 13:05:00,24.09,24.13,24.09,24.1,4148.0,24.09,24.13,24.09,24.1,4148.0
2022-12-08 13:10:00,24.09,24.1,24.09,24.1,2680.0,24.09,24.1,24.09,24.1,2680.0
2022-12-08 13:15:00,24.1,24.12,24.1,24.12,3899.0,24.1,24.12,24.1,24.12,3899.0
2022-12-08 13:20:00,24.11,24.11,24.05,24.08,4068.0,24.11,24.11,24.05,24.08,4068.0
2022-12-08 13:25:00,24.07,24.11,24.05,24.11,3679.0,24.07,24.11,24.05,24.11,3679.0
2022-12-08 13:30:00,24.12,24.15,24.11,24.11,1900.0,24.12,24.15,24.11,24.11,1900.0
2022-12-08 13:35:00,24.12,24.16,24.12,24.14,9158.0,24.12,24.16,24.12,24.14,9158.0
2022-12-08 13:40:00,24.14,24.18,24.13,24.15,7555.0,24.14,24.18,24.13,24.15,7555.0
2022-12-08 13:45:00,24.14,24.15,24.12,24.13,2614.0,24.14,24.15,24.12,24.13,2614.0
2022-12-08 13:50:00,24.12,24.14,24.08,24.08,5490.0,24.12,24.14,24.08,24.08,5490.0
2022-12-08 13:55:00,24.09,24.1,24.02,24.02,6819.0,24.09,24.1,24.02,24.02,6819.0
2022-12-08 14:00:00,24.01,24.03,23.94,23.94,6097.0,24.01,24.03,23.94,23.94,6097.0
2022-12-08 14:05:00,23.94,23.94,23.9,23.94,4734.0,23.94,23.94,23.9,23.94,4734.0
2022-12-08 14:10:00,23.93,23.98,23.88,23.98,4941.0,23.93,23.98,23.88,23.98,4941.0
2022-12-08 14:15:00,23.97,24.04,23.95,24.01,9517.0,23.97,24.04,23.95,24.01,9517.0
2022-12-08 14:20:00,24.01,24.07,24.01,24.06,2816.0,24.01,24.07,24.01,24.06,2816.0
2022-12-08 14:25:00,24.05,24.07,24.05,24.06,3802.0,24.05,24.07,24.05,24.06,3802.0
2022-12-08 14:30:00,24.07,24.08,24.05,24.05,6293.0,24.07,24.08,24.05,24.05,6293.0
2022-12-08 14:35:00,24.05,24.06,24.02,24.06,4029.0,24.05,24.06,24.02,24.06,4029.0
2022-12-08 14:40:00,24.07,24.09,24.07,24.08,3625.0,24.07,24.09,24.07,24.08,3625.0
2022-12-08 14:45:00,24.08,24.1,24.07,24.07,6107.0,24.08,24.1,24.07,24.07,6107.0
2022-12-08 14:50:00,24.07,24.13,24.06,24.13,3106.0,24.07,24.13,24.06,24.13,3106.0
2022-12-08 14:55:00,24.13,24.14,24.11,24.13,4231.0,24.13,24.14,24.11,24.13,4231.0
2022-12-08 15:00:00,24.13,24.15,24.12,24.14,7437.0,24.13,24.15,24.12,24.14,7437.0
2022-12-08 15:05:00,24.13,24.13,24.09,24.11,5729.0,24.13,24.13,24.09,24.11,5729.0
2022-12-08 15:10:00,24.1,24.14,24.1,24.11,5841.0,24.1,24.14,24.1,24.11,5841.0
2022-12-08 15:15:00,24.09,24.12,24.06,24.12,4923.0,24.09,24.12,24.06,24.12,4923.0
2022-12-08 15:20:00,24.12,24.12,24.09,24.12,8541.0,24.12,24.12,24.09,24.12,8541.0
2022-12-08 15:25:00,24.12,24.12,24.05,24.07,6227.0,24.12,24.12,24.05,24.07,6227.0
2022-12-08 15:30:00,24.06,24.11,24.04,24.08,12715.0,24.06,24.11,24.04,24.08,12715.0
2022-12-08 15:35:00,24.08,24.13,24.07,24.12,12225.0,24.08,24.13,24.07,24.12,12225.0
2022-12-08 15:40:00,24.12,24.18,24.11,24.18,17693.0,24.12,24.18,24.11,24.18,17693.0
2022-12-08 15:45:00,24.18,24.18,24.07,24.09,25739.0,24.18,24.18,24.07,24.09,25739.0
2022-12-08 15:50:00,24.09,24.15,24.06,24.14,38106.0,24.09,24.15,24.06,24.14,38106.0
2022-12-08 15:55:00,24.14,24.2,24.11,24.16,74341.0,24.14,24.2,24.11,24.16,74341.0
2022-12-09 09:30:00,23.78,23.79,23.5,23.69,31466.0,23.78,23.79,23.5,23.69,31466.0
2022-12-09 09:35:00,23.75,23.79,23.6,23.63,35179.0,23.75,23.79,23.6,23.63,35179.0
2022-12-09 09:40:00,23.65,23.76,23.59,23.7,31961.0,23.65,23.76,23.59,23.7,31961.0
2022-12-09 09:45:00,23.75,23.78,23.67,23.73,12091.0,23.75,23.78,23.67,23.73,12091.0
2022-12-09 09:50:00,23.75,23.75,23.62,23.67,11248.0,23.75,23.75,23.62,23.67,11248.0
2022-12-09 09:55:00,23.67,23.71,23.62,23.7,4595.0,23.67,23.71,23.62,23.7,4595.0
2022-12-09 10:00:00,23.71,23.76,23.65,23.71,9285.0,23.71,23.76,23.65,23.71,9285.0
2022-12-09 10:05:00,23.75,23.84,23.74,23.77,24542.0,23.75,23.84,23.74,23.77,24542.0
2022-12-09 10:10:00,23.8,23.85,23.69,23.69,33493.0,23.8,23.85,23.69,23.69,33493.0
2022-12-09 10:15:00,23.71,23.76,23.59,23.7,7332.0,23.71,23.76,23.59,23.7,7332.0
2022-12-09 10:20:00,23.7,23.77,23.66,23.75,6099.0,23.7,23.77,23.66,23.75,6099.0
2022-12-09 10:25:00,23.76,23.81,23.74,23.79,5000.0,23.76,23.81,23.74,23.79,5000.0
2022-12-09 10:30:00,23.8,23.85,23.77,23.78,4991.0,23.8,23.85,23.77,23.78,4991.0
2022-12-09 10:35:00,23.76,23.78,23.73,23.76,5670.0,23.76,23.78,23.73,23.76,5670.0
2022-12-09 10:40:00,23.74,23.77,23.7,23.73,4511.0,23.74,23.77,23.7,23.73,4511.0
2022-12-09 10:45:00,23.71,23.71,23.55,23.55,7259.0,23.71,23.71,23.55,23.55,7259.0
2022-12-09 10:50:00,23.55,23.59,23.5,23.58,8496.0,23.55,23.59,23.5,23.58,8496.0
2022-12-09 10:55:00,23.59,23.68,23.59,23.68,2521.0,23.59,23.68,23.59,23.68,2521.0
2022-12-09 11:00:00,23.68,23.75,23.68,23.74,7078.0,23.68,23.75,23.68,23.74,7078.0
2022-12-09 11:05:00,23.75,23.76,23.64,23.64,5055.0,23.75,23.76,23.64,23.64,5055.0
2022-12-09 11:10:00,23.64,23.64,23.55,23.59,7353.0,23.64,23.64,23.55,23.59,7353.0
2022-12-09 11:15:00,23.61,23.64,23.6,23.63,4010.0,23.61,23.64,23.6,23.63,4010.0
2022-12-09 11:20:00,23.62,23.65,23.61,23.65,2450.0,23.62,23.65,23.61,23.65,2450.0
2022-12-09 11:25:00,23.64,23.67,23.62,23.63,7292.0,23.64,23.67,23.62,23.63,7292.0
2022-12-09 11:30:00,23.64,23.64,23.6,23.6,1558.0,23.64,23.64,23.6,23.6,1558.0
2022-12-09 11:35:00,23.61,23.65,23.54,23.55,6645.0,23.61,23.65,23.54,23.55,6645.0
2022-12-09 11:40:00,23.56,23.6,23.53,23.6,4093.0,23.56,23.6,23.53,23.6,4093.0
2022-12-09 11:45:00,23.61,23.62,23.58,23.58,2100.0,23.61,23.62,23.58,23.58,2100.0
2022-12-09 11:50:00,23.58,23.63,23.58,23.61,2769.0,23.58,23.63,23.58,23.61,2769.0
2022-12-09 11:55:00,23.62,23.68,23.62,23.68,2772.0,23.62,23.68,23.62,23.68,2772.0
2022-12-09 12:00:00,23.68,23.7,23.64,23.67,5362.0,23.68,23.7,23.64,23.67,5362.0
2022-12-09 12:05:00,23.65,23.66,23.63,23.65,2347.0,23.65,23.66,23.63,23.65,2347.0
2022-12-09 12:10:00,23.66,23.69,23.64,23.64,5869.0,23.66,23.69,23.64,23.64,5869.0
2022-12-09 12:15:00,23.62,23.67,23.62,23.67,1936.0,23.62,23.67,23.62,23.67,1936.0
2022-12-09 12:20:00,23.67,23.7,23.65,23.68,2300.0,23.67,23.7,23.65,23.68,2300.0
2022-12-09 12:25:00,23.67,23.7,23.67,23.68,1700.0,23.67,23.7,23.67,23.68,1700.0
2022-12-09 12:30:00,23.68,23.77,23.68,23.77,2254.0,23.68,23.77,23.68,23.77,2254.0
2022-12-09 12:35:00,23.76,23.78,23.75,23.77,4106.0,23.76,23.78,23.75,23.77,4106.0
2022-12-09 12:40:00,23.75,23.76,23.72,23.72,2600.0,23.75,23.76,23.72,23.72,2600.0
2022-12-09 12:45:00,23.73,23.74,23.69,23.69,2367.0,23.73,23.74,23.69,23.69,2367.0
2022-12-09 12:50:00,23.7,23.7,23.68,23.69,2940.0,23.7,23.7,23.68,23.69,2940.0
2022-12-09 12:55:00,23.68,23.72,23.67,23.71,8511.0,23.68,23.72,23.67,23.71,8511.0
2022-12-09 13:00:00,23.71,23.72,23.68,23.7,3600.0,23.71,23.72,23.68,23.7,3600.0
2022-12-09 13:05:00,23.68,23.69,23.62,23.63,1200.0,23.68,23.69,23.62,23.63,1200.0
2022-12-09 13:10:00,23.62,23.67,23.59,23.67,5333.0,23.62,23.67,23.59,23.67,5333.0
2022-12-09 13:15:00,23.67,23.69,23.66,23.69,1822.0,23.67,23.69,23.66,23.69,1822.0
2022-12-09 13:20:00,23.69,23.73,23.67,23.69,11685.0,23.69,23.73,23.67,23.69,11685.0
2022-12-09 13:25:00,23.69,23.77,23.69,23.77,4691.0,23.69,23.77,23.69,23.77,4691.0
2022-12-09 13:30:00,23.76,23.8,23.73,23.73,13091.0,23.76,23.8,23.73,23.73,13091.0
2022-12-09 13:35:00,23.73,23.79,23.73,23.79,5252.0,23.73,23.79,23.73,23.79,5252.0
2022-12-09 13:40:00,23.79,23.8,23.74,23.76,8175.0,23.79,23.8,23.74,23.76,8175.0
2022-12-09 13:45:00,23.76,23.76,23.74,23.74,4885.0,23.76,23.76,23.74,23.74,4885.0
2022-12-09 13:50:00,23.75,23.75,23.72,23.74,5899.0,23.75,23.75,23.72,23.74,5899.0
2022-12-09 13:55:00,23.75,23.77,23.74,23.76,8390.0,23.75,23.77,23.74,23.76,8390.0
2022-12-09 14:00:00,23.75,23.76,23.7,23.73,7998.0,23.75,23.76,23.7,23.73,7998.0
2022-12-09 14:05:00,23.72,23.79,23.72,23.79,6786.0,23.72,23.79,23.72,23.79,6786.0
2022-12-09 14:10:00,23.79,23.8,23.74,23.8,5094.0,23.79,23.8,23.74,23.8,5094.0
2022-12-09 14:15:00,23.79,23.81,23.79,23.8,4381.0,23.79,23.81,23.79,23.8,4381.0
2022-12-09 14:20:00,23.8,23.84,23.8,23.81,7252.0,23.8,23.84,23.8,23.81,7252.0
2022-12-09 14:25:00,23.82,23.86,23.82,23.84,6654.0,23.82,23.86,23.82,23.84,6654.0
2022-12-09 14:30:00,23.85,23.88,23.81,23.88,8572.0,23.85,23.88,23.81,23.88,8572.0
2022-12-09 14:35:00,23.89,23.91,23.88,23.91,6461.0,23.89,23.91,23.88,23.91,6461.0
2022-12-09 14:40:00,23.91,23.92,23.84,23.87,8446.0,23.91,23.92,23.84,23.87,8446.0
2022-12-09 14:45:00,23.87,23.94,23.85,23.94,11352.0,23.87,23.94,23.85,23.94,11352.0
2022-12-09 14:50:00,23.94,23.95,23.92,23.95,6009.0,23.94,23.95,23.92,23.95,6009.0
2022-12-09 14:55:00,23.93,23.97,23.92,23.96,4319.0,23.93,23.97,23.92,23.96,4319.0
2022-12-09 15:00:00,23.97,24.03,23.97,24.03,7658.0,23.97,24.03,23.97,24.03,7658.0
2022-12-09 15:05:00,24.03,24.05,24.01,24.05,13714.0,24.03,24.05,24.01,24.05,13714.0
2022-12-09 15:10:00,24.05,24.06,24.01,24.04,4952.0,24.05,24.06,24.01,24.04,4952.0
2022-12-09 15:15:00,24.04,24.06,24.0,24.03,14909.0,24.04,24.06,24.0,24.03,14909.0
2022-12-09 15:20:00,24.03,24.03,23.98,23.98,7336.0,24.03,24.03,23.98,23.98,7336.0
2022-12-09 15:25:00,23.98,23.99,23.87,23.88,15325.0,23.98,23.99,23.87,23.88,15325.0
2022-12-09 15:30:00,23.88,23.89,23.76,23.8,32841.0,23.88,23.89,23.76,23.8,32841.0
2022-12-09 15:35:00,23.8,23.81,23.71,23.75,24076.0,23.8,23.81,23.71,23.75,24076.0
2022-12-09 15:40:00,23.75,23.76,23.7,23.71,27541.0,23.75,23.76,23.7,23.71,27541.0
2022-12-09 15:45:00,23.71,23.79,23.7,23.79,47605.0,23.71,23.79,23.7,23.79,47605.0
2022-12-09 15:50:00,23.79,23.79,23.69,23.69,40550.0,23.79,23.79,23.69,23.69,40550.0
2022-12-09 15:55:00,23.69,23.71,23.59,23.6,77445.0,23.69,23.71,23.59,23.6,77445.0
2022-12-12 09:30:00,23.76,23.76,23.49,23.71,14800.0,23.76,23.76,23.49,23.71,14800.0
2022-12-12 09:35:00,23.61,23.66,23.39,23.46,3052.0,23.61,23.66,23.39,23.46,3052.0
2022-12-12 09:40:00,23.51,23.66,23.51,23.66,3300.0,23.51,23.66,23.51,23.66,3300.0
2022-12-12 09:45:00,23.65,23.65,23.58,23.64,2442.0,23.65,23.65,23.58,23.64,2442.0
2022-12-12 09:50:00,23.61,23.64,23.43,23.47,6058.0,23.61,23.64,23.43,23.47,6058.0
2022-12-12 09:55:00,23.41,23.51,23.37,23.51,4053.0,23.41,23.51,23.37,23.51,4053.0
2022-12-12 10:00:00,23.49,23.53,23.41,23.53,5099.0,23.49,23.53,23.41,23.53,5099.0
2022-12-12 10:05:00,23.52,23.61,23.51,23.59,3930.0,23.52,23.61,23.51,23.59,3930.0
2022-12-12 10:10:00,23.59,23.61,23.38,23.38,6831.0,23.59,23.61,23.38,23.38,6831.0
2022-12-12 10:15:00,23.36,23.36,23.22,23.29,7227.0,23.36,23.36,23.22,23.29,7227.0
2022-12-12 10:20:00,23.28,23.35,23.26,23.32,21324.0,23.28,23.35,23.26,23.32,21324.0
2022-12-12 10:25:00,23.3,23.4,23.29,23.39,22566.0,23.3,23.4,23.29,23.39,22566.0
2022-12-12 10:30:00,23.39,23.46,23.39,23.43,3303.0,23.39,23.46,23.39,23.43,3303.0
2022-12-12 10:35:00,23.44,23.44,23.35,23.39,7800.0,23.44,23.44,23.35,23.39,7800.0
2022-12-12 10:40:00,23.4,23.44,23.37,23.44,6899.0,23.4,23.44,23.37,23.44,6899.0
2022-12-12 10:45:00,23.44,23.44,23.35,23.35,3176.0,23.44,23.44,23.35,23.35,3176.0
2022-12-12 10:50:00,23.34,23.38,23.3,23.33,7255.0,23.34,23.38,23.3,23.33,7255.0
2022-12-12 10:55:00,23.32,23.39,23.31,23.38,4578.0,23.32,23.39,23.31,23.38,4578.0
2022-12-12 11:00:00,23.37,23.45,23.32,23.45,12077.0,23.37,23.45,23.32,23.45,12077.0
2022-12-12 11:05:00,23.42,23.49,23.42,23.46,5417.0,23.42,23.49,23.42,23.46,5417.0
2022-12-12 11:10:00,23.47,23.47,23.35,23.35,5205.0,23.47,23.47,23.35,23.35,5205.0
2022-12-12 11:15:00,23.35,23.35,23.26,23.28,5562.0,23.35,23.35,23.26,23.28,5562.0
2022-12-12 11:20:00,23.28,23.36,23.28,23.35,2900.0,23.28,23.36,23.28,23.35,2900.0
2022-12-12 11:25:00,23.35,23.38,23.32,23.33,5200.0,23.35,23.38,23.32,23.33,5200.0
2022-12-12 11:30:00,23.33,23.34,23.29,23.29,3026.0,23.33,23.34,23.29,23.29,3026.0
2022-12-12 11:35:00,23.29,23.42,23.29,23.4,5583.0,23.29,23.42,23.29,23.4,5583.0
2022-12-12 11:40:00,23.39,23.45,23.35,23.35,4106.0,23.39,23.45,23.35,23.35,4106.0
2022-12-12 11:45:00,23.34,23.41,23.34,23.37,4066.0,23.34,23.41,23.34,23.37,4066.0
2022-12-12 11:50:00,23.37,23.37,23.32,23.34,3473.0,23.37,23.37,23.32,23.34,3473.0
2022-12-12 11:55:00,23.34,23.47,23.34,23.44,3949.0,23.34,23.47,23.34,23.44,3949.0
2022-12-12 12:00:00,23.43,23.48,23.43,23.47,6880.0,23.43,23.48,23.43,23.47,6880.0
2022-12-12 12:05:00,23.46,23.52,23.43,23.43,7494.0,23.46,23.52,23.43,23.43,7494.0
2022-12-12 12:10:00,23.43,23.49,23.43,23.49,3577.0,23.43,23.49,23.43,23.49,3577.0
2022-12-12 12:15:00,23.49,23.56,23.49,23.53,3698.0,23.49,23.56,23.49,23.53,3698.0
2022-12-12 12:20:00,23.52,23.52,23.39,23.39,6827.0,23.52,23.52,23.39,23.39,6827.0
2022-12-12 12:25:00,23.39,23.42,23.38,23.4,4344.0,23.39,23.42,23.38,23.4,4344.0
2022-12-12 12:30:00,23.4,23.4,23.36,23.39,3648.0,23.4,23.4,23.36,23.39,3648.0
2022-12-12 12:35:00,23.38,23.4,23.35,23.36,7988.0,23.38,23.4,23.35,23.36,7988.0
2022-12-12 12:40:00,23.36,23.37,23.32,23.37,3793.0,23.36,23.37,23.32,23.37,3793.0
2022-12-12 12:45:00,23.39,23.4,23.34,23.35,1500.0,23.39,23.4,23.34,23.35,1500.0
2022-12-12 12:50:00,23.35,23.41,23.34,23.39,5324.0,23.35,23.41,23.34,23.39,5324.0
2022-12-12 12:55:00,23.37,23.38,23.35,23.36,2509.0,23.37,23.38,23.35,23.36,2509.0
2022-12-12 13:00:00,23.34,23.35,23.29,23.29,6945.0,23.34,23.35,23.29,23.29,6945.0
2022-12-12 13:05:00,23.28,23.33,23.28,23.33,5846.0,23.28,23.33,23.28,23.33,5846.0
2022-12-12 13:10:00,23.32,23.32,23.24,23.25,6230.0,23.32,23.32,23.24,23.25,6230.0
2022-12-12 13:15:00,23.25,23.32,23.25,23.29,2990.0,23.25,23.32,23.25,23.29,2990.0
2022-12-12 13:20:00,23.29,23.32,23.28,23.3,4136.0,23.29,23.32,23.28,23.3,4136.0
2022-12-12 13:25:00,23.29,23.3,23.28,23.3,2482.0,23.29,23.3,23.28,23.3,2482.0
2022-12-12 13:30:00,23.31,23.33,23.29,23.31,4875.0,23.31,23.33,23.29,23.31,4875.0
2022-12-12 13:35:00,23.31,23.31,23.28,23.29,1798.0,23.31,23.31,23.28,23.29,1798.0
2022-12-12 13:40:00,23.29,23.32,23.29,23.31,5051.0,23.29,23.32,23.29,23.31,5051.0
2022-12-12 13:45:00,23.32,23.37,23.31,23.35,3388.0,23.32,23.37,23.31,23.35,3388.0
2022-12-12 13:50:00,23.35,23.38,23.28,23.28,5031.0,23.35,23.38,23.28,23.28,5031.0
2022-12-12 13:55:00,23.26,23.27,23.23,23.24,6187.0,23.26,23.27,23.23,23.24,6187.0
2022-12-12 14:00:00,23.25,23.31,23.24,23.3,6844.0,23.25,23.31,23.24,23.3,6844.0
2022-12-12 14:05:00,23.29,23.31,23.26,23.3,5146.0,23.29,23.31,23.26,23.3,5146.0
2022-12-12 14:10:00,23.28,23.3,23.28,23.29,2425.0,23.28,23.3,23.28,23.29,2425.0
2022-12-12 14:15:00,23.28,23.3,23.26,23.26,5532.0,23.28,23.3,23.26,23.26,5532.0
2022-12-12 14:20:00,23.26,23.28,23.25,23.26,3389.0,23.26,23.28,23.25,23.26,3389.0
2022-12-12 14:25:00,23.26,23.29,23.24,23.27,5179.0,23.26,23.29,23.24,23.27,5179.0
2022-12-12 14:30:00,23.27,23.29,23.23,23.26,5925.0,23.27,23.29,23.23,23.26,5925.0
2022-12-12 14:35:00,23.27,23.27,23.25,23.27,1475.0,23.27,23.27,23.25,23.27,1475.0
2022-12-12 14:40:00,23.26,23.28,23.26,23.27,5588.0,23.26,23.28,23.26,23.27,5588.0
2022-12-12 14:45:00,23.28,23.29,23.23,23.24,9930.0,23.28,23.29,23.23,23.24,9930.0
2022-12-12 14:50:00,23.23,23.23,23.17,23.19,15993.0,23.23,23.23,23.17,23.19,15993.0
2022-12-12 14:55:00,23.19,23.23,23.18,23.21,16383.0,23.19,23.23,23.18,23.21,16383.0
2022-12-12 15:00:00,23.21,23.24,23.19,23.19,15559.0,23.21,23.24,23.19,23.19,15559.0
2022-12-12 15:05:00,23.2,23.21,23.12,23.17,12152.0,23.2,23.21,23.12,23.17,12152.0
2022-12-12 15:10:00,23.17,23.17,23.14,23.16,11542.0,23.17,23.17,23.14,23.16,11542.0
2022-12-12 15:15:00,23.17,23.25,23.16,23.23,60605.0,23.17,23.25,23.16,23.23,60605.0
2022-12-12 15:20:00,23.23,23.23,23.11,23.12,29825.0,23.23,23.23,23.11,23.12,29825.0
2022-12-12 15:25:00,23.12,23.12,23.05,23.08,34236.0,23.12,23.12,23.05,23.08,34236.0
2022-12-12 15:30:00,23.07,23.1,23.05,23.09,48920.0,23.07,23.1,23.05,23.09,48920.0
2022-12-12 15:35:00,23.09,23.28,23.09,23.22,43031.0,23.09,23.28,23.09,23.22,43031.0
2022-12-12 15:40:00,23.2,23.22,23.11,23.11,26136.0,23.2,23.22,23.11,23.11,26136.0
2022-12-12 15:45:00,23.11,23.11,23.04,23.1,35740.0,23.11,23.11,23.04,23.1,35740.0
2022-12-12 15:50:00,23.11,23.13,23.01,23.11,48247.0,23.11,23.13,23.01,23.11,48247.0
2022-12-12 15:55:00,23.11,23.18,23.11,23.16,98561.0,23.11,23.18,23.11,23.16,98561.0
2022-12-13 09:30:00,24.11,24.25,23.9,23.93,22750.0,24.11,24.25,23.9,23.93,22750.0
2022-12-13 09:35:00,23.96,24.18,23.96,24.04,10161.0,23.96,24.18,23.96,24.04,10161.0
2022-12-13 09:40:00,23.91,24.15,23.89,24.09,10799.0,23.91,24.15,23.89,24.09,10799.0
2022-12-13 09:45:00,24.11,24.19,24.06,24.13,5210.0,24.11,24.19,24.06,24.13,5210.0
2022-12-13 09:50:00,24.05,24.05,23.88,23.9,3500.0,24.05,24.05,23.88,23.9,3500.0
2022-12-13 09:55:00,23.95,23.95,23.75,23.77,16378.0,23.95,23.95,23.75,23.77,16378.0
2022-12-13 10:00:00,23.77,23.79,23.62,23.66,4727.0,23.77,23.79,23.62,23.66,4727.0
2022-12-13 10:05:00,23.64,23.7,23.53,23.7,14062.0,23.64,23.7,23.53,23.7,14062.0
2022-12-13 10:10:00,23.69,23.69,23.6,23.62,7266.0,23.69,23.69,23.6,23.62,7266.0
2022-12-13 10:15:00,23.58,23.58,23.5,23.5,9718.0,23.58,23.58,23.5,23.5,9718.0
2022-12-13 10:20:00,23.51,23.52,23.34,23.35,3997.0,23.51,23.52,23.34,23.35,3997.0
2022-12-13 10:25:00,23.36,23.41,23.3,23.32,7156.0,23.36,23.41,23.3,23.32,7156.0
2022-12-13 10:30:00,23.32,23.4,23.25,23.39,3902.0,23.32,23.4,23.25,23.39,3902.0
2022-12-13 10:35:00,23.39,23.39,23.21,23.22,6584.0,23.39,23.39,23.21,23.22,6584.0
2022-12-13 10:40:00,23.24,23.36,23.23,23.36,3680.0,23.24,23.36,23.23,23.36,3680.0
2022-12-13 10:45:00,23.38,23.38,23.22,23.22,3291.0,23.38,23.38,23.22,23.22,3291.0
2022-12-13 10:50:00,23.2,23.23,23.15,23.17,6346.0,23.2,23.23,23.15,23.17,6346.0
2022-12-13 10:55:00,23.16,23.2,23.14,23.16,6516.0,23.16,23.2,23.14,23.16,6516.0
2022-12-13 11:00:00,23.17,23.25,23.1,23.14,8147.0,23.17,23.25,23.1,23.14,8147.0
2022-12-13 11:05:00,23.13,23.18,23.07,23.13,9517.0,23.13,23.18,23.07,23.13,9517.0
2022-12-13 11:10:00,23.16,23.22,23.15,23.21,4593.0,23.16,23.22,23.15,23.21,4593.0
2022-12-13 11:15:00,23.2,23.22,23.16,23.16,3383.0,23.2,23.22,23.16,23.16,3383.0
2022-12-13 11:20:00,23.16,23.18,23.13,23.14,3513.0,23.16,23.18,23.13,23.14,3513.0
2022-12-13 11:25:00,23.14,23.21,23.14,23.21,4455.0,23.14,23.21,23.14,23.21,4455.0
2022-12-13 11:30:00,23.2,23.27,23.2,23.27,4400.0,23.2,23.27,23.2,23.27,4400.0
2022-12-13 11:35:00,23.27,23.27,23.21,23.21,2584.0,23.27,23.27,23.21,23.21,2584.0
2022-12-13 11:40:00,23.2,23.2,23.15,23.2,3100.0,23.2,23.2,23.15,23.2,3100.0
2022-12-13 11:45:00,23.2,23.24,23.12,23.13,5000.0,23.2,23.24,23.12,23.13,5000.0
2022-12-13 11:50:00,23.14,23.15,23.06,23.09,3903.0,23.14,23.15,23.06,23.09,3903.0
2022-12-13 11:55:00,23.07,23.13,23.04,23.13,4498.0,23.07,23.13,23.04,23.13,4498.0
2022-12-13 12:00:00,23.14,23.18,23.13,23.15,3068.0,23.14,23.18,23.13,23.15,3068.0
2022-12-13 12:05:00,23.14,23.22,23.14,23.2,5607.0,23.14,23.22,23.14,23.2,5607.0
2022-12-13 12:10:00,23.19,23.19,23.1,23.16,8409.0,23.19,23.19,23.1,23.16,8409.0
2022-12-13 12:15:00,23.15,23.17,23.08,23.09,5374.0,23.15,23.17,23.08,23.09,5374.0
2022-12-13 12:20:00,23.1,23.2,23.1,23.16,6361.0,23.1,23.2,23.1,23.16,6361.0
2022-12-13 12:25:00,23.15,23.2,23.14,23.16,3100.0,23.15,23.2,23.14,23.16,3100.0
2022-12-13 12:30:00,23.16,23.18,23.11,23.16,4297.0,23.16,23.18,23.11,23.16,4297.0
2022-12-13 12:35:00,23.16,23.25,23.15,23.2,4862.0,23.16,23.25,23.15,23.2,4862.0
2022-12-13 12:40:00,23.21,23.22,23.16,23.22,5324.0,23.21,23.22,23.16,23.22,5324.0
2022-12-13 12:45:00,23.25,23.26,23.21,23.21,4202.0,23.25,23.26,23.21,23.21,4202.0
2022-12-13 12:50:00,23.2,23.25,23.2,23.25,5241.0,23.2,23.25,23.2,23.25,5241.0
2022-12-13 12:55:00,23.24,23.31,23.24,23.3,4421.0,23.24,23.31,23.24,23.3,4421.0
2022-12-13 13:00:00,23.31,23.42,23.31,23.4,5578.0,23.31,23.42,23.31,23.4,5578.0
2022-12-13 13:05:00,23.39,23.41,23.33,23.33,7546.0,23.39,23.41,23.33,23.33,7546.0
2022-12-13 13:10:00,23.33,23.4,23.33,23.4,7672.0,23.33,23.4,23.33,23.4,7672.0
2022-12-13 13:15:00,23.4,23.43,23.39,23.39,4290.0,23.4,23.43,23.39,23.39,4290.0
2022-12-13 13:20:00,23.36,23.42,23.35,23.4,2575.0,23.36,23.42,23.35,23.4,2575.0
2022-12-13 13:25:00,23.39,23.4,23.37,23.4,3851.0,23.39,23.4,23.37,23.4,3851.0
2022-12-13 13:30:00,23.41,23.43,23.38,23.39,5843.0,23.41,23.43,23.38,23.39,5843.0
2022-12-13 13:35:00,23.37,23.38,23.34,23.35,3333.0,23.37,23.38,23.34,23.35,3333.0
2022-12-13 13:40:00,23.34,23.34,23.29,23.33,5279.0,23.34,23.34,23.29,23.33,5279.0
2022-12-13 13:45:00,23.33,23.34,23.24,23.26,3571.0,23.33,23.34,23.24,23.26,3571.0
2022-12-13 13:50:00,23.25,23.25,23.14,23.14,4917.0,23.25,23.25,23.14,23.14,4917.0
2022-12-13 13:55:00,23.15,23.19,23.13,23.17,6355.0,23.15,23.19,23.13,23.17,6355.0
2022-12-13 14:00:00,23.16,23.25,23.15,23.24,3671.0,23.16,23.25,23.15,23.24,3671.0
2022-12-13 14:05:00,23.24,23.24,23.19,23.23,4617.0,23.24,23.24,23.19,23.23,4617.0
2022-12-13 14:10:00,23.22,23.25,23.21,23.24,3600.0,23.22,23.25,23.21,23.24,3600.0
2022-12-13 14:15:00,23.24,23.27,23.23,23.24,5588.0,23.24,23.27,23.23,23.24,5588.0
2022-12-13 14:20:00,23.25,23.27,23.21,23.25,4670.0,23.25,23.27,23.21,23.25,4670.0
2022-12-13 14:25:00,23.26,23.32,23.24,23.3,3524.0,23.26,23.32,23.24,23.3,3524.0
2022-12-13 14:30:00,23.28,23.28,23.24,23.25,4002.0,23.28,23.28,23.24,23.25,4002.0
2022-12-13 14:35:00,23.27,23.29,23.26,23.29,2977.0,23.27,23.29,23.26,23.29,2977.0
2022-12-13 14:40:00,23.29,23.33,23.28,23.33,4949.0,23.29,23.33,23.28,23.33,4949.0
2022-12-13 14:45:00,23.34,23.35,23.28,23.28,5950.0,23.34,23.35,23.28,23.28,5950.0
2022-12-13 14:50:00,23.29,23.29,23.2,23.21,5990.0,23.29,23.29,23.2,23.21,5990.0
2022-12-13 14:55:00,23.2,23.23,23.19,23.23,10243.0,23.2,23.23,23.19,23.23,10243.0
2022-12-13 15:00:00,23.22,23.22,23.09,23.09,10818.0,23.22,23.22,23.09,23.09,10818.0
2022-12-13 15:05:00,23.1,23.11,23.08,23.1,6747.0,23.1,23.11,23.08,23.1,6747.0
2022-12-13 15:10:00,23.1,23.1,23.01,23.02,8415.0,23.1,23.1,23.01,23.02,8415.0
2022-12-13 15:15:00,23.01,23.12,22.99,23.12,7064.0,23.01,23.12,22.99,23.12,7064.0
2022-12-13 15:20:00,23.12,23.16,23.09,23.15,6831.0,23.12,23.16,23.09,23.15,6831.0
2022-12-13 15:25:00,23.16,23.21,23.15,23.21,5994.0,23.16,23.21,23.15,23.21,5994.0
2022-12-13 15:30:00,23.21,23.27,23.2,23.26,11710.0,23.21,23.27,23.2,23.26,11710.0
2022-12-13 15:35:00,23.25,23.26,23.22,23.25,17692.0,23.25,23.26,23.22,23.25,17692.0
2022-12-13 15:40:00,23.24,23.24,23.13,23.2,12338.0,23.24,23.24,23.13,23.2,12338.0
2022-12-13 15:45:00,23.2,23.22,23.15,23.16,15036.0,23.2,23.22,23.15,23.16,15036.0
2022-12-13 15:50:00,23.16,23.2,23.14,23.16,27537.0,23.16,23.2,23.14,23.16,27537.0
2022-12-13 15:55:00,23.16,23.16,23.05,23.1,61787.0,23.16,23.16,23.05,23.1,61787.0
2022-12-14 09:30:00,22.99,23.22,22.99,23.21,6841.0,22.99,23.22,22.99,23.21,6841.0
2022-12-14 09:35:00,23.21,23.22,23.07,23.08,2474.0,23.21,23.22,23.07,23.08,2474.0
2022-12-14 09:40:00,23.05,23.05,22.83,22.83,700.0,23.05,23.05,22.83,22.83,700.0
2022-12-14 09:45:00,22.87,22.96,22.86,22.95,3557.0,22.87,22.96,22.86,22.95,3557.0
2022-12-14 09:50:00,22.97,23.04,22.92,23.01,3316.0,22.97,23.04,22.92,23.01,3316.0
2022-12-14 09:55:00,22.99,22.99,22.96,22.97,1412.0,22.99,22.99,22.96,22.97,1412.0
2022-12-14 10:00:00,22.97,22.97,22.87,22.9,6772.0,22.97,22.97,22.87,22.9,6772.0
2022-12-14 10:05:00,22.89,22.97,22.88,22.88,5142.0,22.89,22.97,22.88,22.88,5142.0
2022-12-14 10:10:00,22.88,23.0,22.88,22.98,4322.0,22.88,23.0,22.88,22.98,4322.0
2022-12-14 10:15:00,22.98,23.03,22.98,22.98,2905.0,22.98,23.03,22.98,22.98,2905.0
2022-12-14 10:20:00,22.99,22.99,22.85,22.9,3800.0,22.99,22.99,22.85,22.9,3800.0
2022-12-14 10:25:00,22.92,22.94,22.88,22.92,3762.0,22.92,22.94,22.88,22.92,3762.0
2022-12-14 10:30:00,22.92,22.97,22.91,22.97,3262.0,22.92,22.97,22.91,22.97,3262.0
2022-12-14 10:35:00,22.97,22.98,22.92,22.98,2300.0,22.97,22.98,22.92,22.98,2300.0
2022-12-14 10:40:00,23.0,23.01,22.98,22.99,2593.0,23.0,23.01,22.98,22.99,2593.0
2022-12-14 10:45:00,22.96,23.03,22.95,23.03,1917.0,22.96,23.03,22.95,23.03,1917.0
2022-12-14 10:50:00,23.03,23.13,23.03,23.12,6913.0,23.03,23.13,23.03,23.12,6913.0
2022-12-14 10:55:00,23.11,23.15,23.1,23.1,3566.0,23.11,23.15,23.1,23.1,3566.0
2022-12-14 11:00:00,23.11,23.21,23.1,23.21,2625.0,23.11,23.21,23.1,23.21,2625.0
2022-12-14 11:05:00,23.22,23.27,23.2,23.27,3300.0,23.22,23.27,23.2,23.27,3300.0
2022-12-14 11:10:00,23.27,23.29,23.24,23.28,4200.0,23.27,23.29,23.24,23.28,4200.0
2022-12-14 11:15:00,23.28,23.29,23.26,23.27,4569.0,23.28,23.29,23.26,23.27,4569.0
2022-12-14 11:20:00,23.27,23.3,23.25,23.3,9649.0,23.27,23.3,23.25,23.3,9649.0
2022-12-14 11:25:00,23.3,23.4,23.3,23.39,6537.0,23.3,23.4,23.3,23.39,6537.0
2022-12-14 11:30:00,23.38,23.46,23.36,23.45,3258.0,23.38,23.46,23.36,23.45,3258.0
2022-12-14 11:35:00,23.44,23.45,23.39,23.39,7986.0,23.44,23.45,23.39,23.39,7986.0
2022-12-14 11:40:00,23.38,23.4,23.32,23.32,5071.0,23.38,23.4,23.32,23.32,5071.0
2022-12-14 11:45:00,23.32,23.33,23.31,23.33,3776.0,23.32,23.33,23.31,23.33,3776.0
2022-12-14 11:50:00,23.3,23.34,23.28,23.28,2596.0,23.3,23.34,23.28,23.28,2596.0
2022-12-14 11:55:00,23.27,23.31,23.27,23.3,2548.0,23.27,23.31,23.27,23.3,2548.0
2022-12-14 12:00:00,23.3,23.31,23.28,23.3,2536.0,23.3,23.31,23.28,23.3,2536.0
2022-12-14 12:05:00,23.29,23.29,23.25,23.27,2756.0,23.29,23.29,23.25,23.27,2756.0
2022-12-14 12:10:00,23.25,23.25,23.2,23.23,4317.0,23.25,23.25,23.2,23.23,4317.0
2022-12-14 12:15:00,23.24,23.25,23.2,23.23,3793.0,23.24,23.25,23.2,23.23,3793.0
2022-12-14 12:20:00,23.25,23.27,23.24,23.24,1997.0,23.25,23.27,23.24,23.24,1997.0
2022-12-14 12:25:00,23.25,23.28,23.24,23.24,4209.0,23.25,23.28,23.24,23.24,4209.0
2022-12-14 12:30:00,23.24,23.27,23.24,23.24,2600.0,23.24,23.27,23.24,23.24,2600.0
2022-12-14 12:35:00,23.25,23.25,23.23,23.23,1789.0,23.25,23.25,23.23,23.23,1789.0
2022-12-14 12:40:00,23.23,23.27,23.23,23.24,3773.0,23.23,23.27,23.23,23.24,3773.0
2022-12-14 12:45:00,23.22,23.23,23.19,23.19,2436.0,23.22,23.23,23.19,23.19,2436.0
2022-12-14 12:50:00,23.2,23.2,23.17,23.18,1941.0,23.2,23.2,23.17,23.18,1941.0
2022-12-14 12:55:00,23.18,23.2,23.17,23.17,3406.0,23.18,23.2,23.17,23.17,3406.0
2022-12-14 13:00:00,23.16,23.21,23.16,23.21,2943.0,23.16,23.21,23.16,23.21,2943.0
2022-12-14 13:05:00,23.21,23.21,23.2,23.2,1074.0,23.21,23.21,23.2,23.2,1074.0
2022-12-14 13:10:00,23.18,23.2,23.17,23.19,1357.0,23.18,23.2,23.17,23.19,1357.0
2022-12-14 13:15:00,23.18,23.21,23.15,23.16,3211.0,23.18,23.21,23.15,23.16,3211.0
2022-12-14 13:20:00,23.16,23.19,23.16,23.17,4282.0,23.16,23.19,23.16,23.17,4282.0
2022-12-14 13:25:00,23.16,23.22,23.15,23.19,3788.0,23.16,23.22,23.15,23.19,3788.0
2022-12-14 13:30:00,23.22,23.28,23.22,23.28,1849.0,23.22,23.28,23.22,23.28,1849.0
2022-12-14 13:35:00,23.28,23.33,23.28,23.33,2668.0,23.28,23.33,23.28,23.33,2668.0
2022-12-14 13:40:00,23.32,23.35,23.31,23.35,2568.0,23.32,23.35,23.31,23.35,2568.0
2022-12-14 13:45:00,23.35,23.35,23.29,23.29,2231.0,23.35,23.35,23.29,23.29,2231.0
2022-12-14 13:50:00,23.3,23.3,23.26,23.28,2238.0,23.3,23.3,23.26,23.28,2238.0
2022-12-14 13:55:00,23.28,23.33,23.28,23.3,5079.0,23.28,23.33,23.28,23.3,5079.0
2022-12-14 14:00:00,23.29,23.29,22.86,23.05,13177.0,23.29,23.29,22.86,23.05,13177.0
2022-12-14 14:05:00,23.05,23.06,22.82,22.82,7128.0,23.05,23.06,22.82,22.82,7128.0
2022-12-14 14:10:00,22.9,23.11,22.89,23.06,4108.0,22.9,23.11,22.89,23.06,4108.0
2022-12-14 14:15:00,23.04,23.1,23.01,23.09,7460.0,23.04,23.1,23.01,23.09,7460.0
2022-12-14 14:20:00,23.1,23.13,23.06,23.06,2832.0,23.1,23.13,23.06,23.06,2832.0
2022-12-14 14:25:00,23.08,23.09,23.01,23.03,3100.0,23.08,23.09,23.01,23.03,3100.0
2022-12-14 14:30:00,23.01,23.02,22.75,22.75,7315.0,23.01,23.02,22.75,22.75,7315.0
2022-12-14 14:35:00,22.75,22.91,22.75,22.89,5330.0,22.75,22.91,22.75,22.89,5330.0
2022-12-14 14:40:00,22.86,23.18,22.83,23.13,14489.0,22.86,23.18,22.83,23.13,14489.0
2022-12-14 14:45:00,23.13,23.14,22.93,23.08,7555.0,23.13,23.14,22.93,23.08,7555.0
2022-12-14 14:50:00,23.13,23.14,22.95,23.02,4201.0,23.13,23.14,22.95,23.02,4201.0
2022-12-14 14:55:00,23.01,23.05,22.93,23.03,4715.0,23.01,23.05,22.93,23.03,4715.0
2022-12-14 15:00:00,23.03,23.19,23.01,23.13,4602.0,23.03,23.19,23.01,23.13,4602.0
2022-12-14 15:05:00,23.18,23.23,23.11,23.18,6163.0,23.18,23.23,23.11,23.18,6163.0
2022-12-14 15:10:00,23.2,23.37,23.2,23.3,8581.0,23.2,23.37,23.2,23.3,8581.0
2022-12-14 15:15:00,23.3,23.3,23.12,23.16,3506.0,23.3,23.3,23.12,23.16,3506.0
2022-12-14 15:20:00,23.16,23.23,23.13,23.23,6696.0,23.16,23.23,23.13,23.23,6696.0
2022-12-14 15:25:00,23.23,23.24,23.05,23.06,7274.0,23.23,23.24,23.05,23.06,7274.0
2022-12-14 15:30:00,23.05,23.13,23.02,23.1,9626.0,23.05,23.13,23.02,23.1,9626.0
2022-12-14 15:35:00,23.1,23.15,23.05,23.14,12682.0,23.1,23.15,23.05,23.14,12682.0
2022-12-14 15:40:00,23.15,23.17,23.1,23.15,11518.0,23.15,23.17,23.1,23.15,11518.0
2022-12-14 15:45:00,23.14,23.19,23.09,23.19,14233.0,23.14,23.19,23.09,23.19,14233.0
2022-12-14 15:50:00,23.23,23.31,23.21,23.28,17602.0,23.23,23.31,23.21,23.28,17602.0
2022-12-14 15:55:00,23.25,23.27,23.19,23.19,57286.0,23.25,23.27,23.19,23.19,57286.0
2022-12-15 09:30:00,22.79,22.79,22.5,22.56,19175.0,22.79,22.79,22.5,22.56,19175.0
2022-12-15 09:35:00,22.52,22.58,22.46,22.57,2791.0,22.52,22.58,22.46,22.57,2791.0
2022-12-15 09:40:00,22.61,22.65,22.49,22.52,7330.0,22.61,22.65,22.49,22.52,7330.0
2022-12-15 09:45:00,22.55,22.57,22.4,22.48,14977.0,22.55,22.57,22.4,22.48,14977.0
2022-12-15 09:50:00,22.5,22.5,22.33,22.35,23558.0,22.5,22.5,22.33,22.35,23558.0
2022-12-15 09:55:00,22.35,22.35,22.01,22.04,39183.0,22.35,22.35,22.01,22.04,39183.0
2022-12-15 10:00:00,22.03,22.07,21.91,22.07,29300.0,22.03,22.07,21.91,22.07,29300.0
2022-12-15 10:05:00,22.07,22.12,22.04,22.11,12931.0,22.07,22.12,22.04,22.11,12931.0
2022-12-15 10:10:00,22.12,22.14,22.03,22.11,13236.0,22.12,22.14,22.03,22.11,13236.0
2022-12-15 10:15:00,22.07,22.09,22.0,22.08,13180.0,22.07,22.09,22.0,22.08,13180.0
2022-12-15 10:20:00,22.09,22.1,22.03,22.03,16147.0,22.09,22.1,22.03,22.03,16147.0
2022-12-15 10:25:00,22.03,22.08,21.88,21.94,35760.0,22.03,22.08,21.88,21.94,35760.0
2022-12-15 10:30:00,21.94,21.94,21.84,21.88,16550.0,21.94,21.94,21.84,21.88,16550.0
2022-12-15 10:35:00,21.88,21.99,21.87,21.99,25862.0,21.88,21.99,21.87,21.99,25862.0
2022-12-15 10:40:00,21.98,22.13,21.97,22.06,33705.0,21.98,22.13,21.97,22.06,33705.0
2022-12-15 10:45:00,22.04,22.09,22.03,22.03,10932.0,22.04,22.09,22.03,22.03,10932.0
2022-12-15 10:50:00,22.03,22.08,21.97,22.04,45920.0,22.03,22.08,21.97,22.04,45920.0
2022-12-15 10:55:00,22.04,22.06,21.97,22.05,10914.0,22.04,22.06,21.97,22.05,10914.0
2022-12-15 11:00:00,22.05,22.07,22.01,22.04,7971.0,22.05,22.07,22.01,22.04,7971.0
2022-12-15 11:05:00,22.04,22.13,22.04,22.12,6178.0,22.04,22.13,22.04,22.12,6178.0
2022-12-15 11:10:00,22.15,22.15,22.04,22.04,3296.0,22.15,22.15,22.04,22.04,3296.0
2022-12-15 11:15:00,22.05,22.13,22.02,22.13,5039.0,22.05,22.13,22.02,22.13,5039.0
2022-12-15 11:20:00,22.13,22.19,22.13,22.14,3841.0,22.13,22.19,22.13,22.14,3841.0
2022-12-15 11:25:00,22.15,22.17,22.08,22.14,4305.0,22.15,22.17,22.08,22.14,4305.0
2022-12-15 11:30:00,22.15,22.15,22.1,22.14,3073.0,22.15,22.15,22.1,22.14,3073.0
2022-12-15 11:35:00,22.15,22.26,22.15,22.24,6204.0,22.15,22.26,22.15,22.24,6204.0
2022-12-15 11:40:00,22.24,22.24,22.2,22.23,3861.0,22.24,22.24,22.2,22.23,3861.0
2022-12-15 11:45:00,22.23,22.26,22.15,22.17,5496.0,22.23,22.26,22.15,22.17,5496.0
2022-12-15 11:50:00,22.16,22.22,22.14,22.22,4133.0,22.16,22.22,22.14,22.22,4133.0
2022-12-15 11:55:00,22.23,22.23,22.14,22.15,2482.0,22.23,22.23,22.14,22.15,2482.0
2022-12-15 12:00:00,22.16,22.18,22.13,22.16,5880.0,22.16,22.18,22.13,22.16,5880.0
2022-12-15 12:05:00,22.15,22.24,22.15,22.24,4349.0,22.15,22.24,22.15,22.24,4349.0
2022-12-15 12:10:00,22.26,22.26,22.18,22.18,5503.0,22.26,22.26,22.18,22.18,5503.0
2022-12-15 12:15:00,22.15,22.15,22.12,22.12,2400.0,22.15,22.15,22.12,22.12,2400.0
2022-12-15 12:20:00,22.12,22.12,22.06,22.08,11592.0,22.12,22.12,22.06,22.08,11592.0
2022-12-15 12:25:00,22.1,22.13,22.09,22.13,3204.0,22.1,22.13,22.09,22.13,3204.0
2022-12-15 12:30:00,22.14,22.21,22.11,22.21,3831.0,22.14,22.21,22.11,22.21,3831.0
2022-12-15 12:35:00,22.2,22.23,22.13,22.16,9089.0,22.2,22.23,22.13,22.16,9089.0
2022-12-15 12:40:00,22.15,22.15,22.13,22.14,3105.0,22.15,22.15,22.13,22.14,3105.0
2022-12-15 12:45:00,22.13,22.14,22.05,22.06,6340.0,22.13,22.14,22.05,22.06,6340.0
2022-12-15 12:50:00,22.05,22.07,22.02,22.05,4175.0,22.05,22.07,22.02,22.05,4175.0
2022-12-15 12:55:00,22.05,22.05,22.01,22.01,3552.0,22.05,22.05,22.01,22.01,3552.0
2022-12-15 13:00:00,22.01,22.03,21.98,22.0,5036.0,22.01,22.03,21.98,22.0,5036.0
2022-12-15 13:05:00,22.01,22.04,21.96,22.0,8555.0,22.01,22.04,21.96,22.0,8555.0
2022-12-15 13:10:00,22.02,22.07,22.01,22.05,5348.0,22.02,22.07,22.01,22.05,5348.0
2022-12-15 13:15:00,22.04,22.06,22.04,22.05,4041.0,22.04,22.06,22.04,22.05,4041.0
2022-12-15 13:20:00,22.04,22.04,21.98,21.98,5794.0,22.04,22.04,21.98,21.98,5794.0
2022-12-15 13:25:00,21.99,22.08,21.98,22.06,9060.0,21.99,22.08,21.98,22.06,9060.0
2022-12-15 13:30:00,22.07,22.07,22.03,22.07,7028.0,22.07,22.07,22.03,22.07,7028.0
2022-12-15 13:35:00,22.06,22.11,22.04,22.1,10704.0,22.06,22.11,22.04,22.1,10704.0
2022-12-15 13:40:00,22.1,22.11,22.05,22.06,7636.0,22.1,22.11,22.05,22.06,7636.0
2022-12-15 13:45:00,22.07,22.11,22.07,22.11,4161.0,22.07,22.11,22.07,22.11,4161.0
2022-12-15 13:50:00,22.11,22.11,22.05,22.05,5294.0,22.11,22.11,22.05,22.05,5294.0
2022-12-15 13:55:00,22.06,22.07,22.02,22.06,4637.0,22.06,22.07,22.02,22.06,4637.0
2022-12-15 14:00:00,22.05,22.06,22.01,22.03,5560.0,22.05,22.06,22.01,22.03,5560.0
2022-12-15 14:05:00,22.03,22.03,21.91,21.91,9390.0,22.03,22.03,21.91,21.91,9390.0
2022-12-15 14:10:00,21.92,21.96,21.9,21.94,7065.0,21.92,21.96,21.9,21.94,7065.0
2022-12-15 14:15:00,21.94,21.94,21.9,21.93,8369.0,21.94,21.94,21.9,21.93,8369.0
2022-12-15 14:20:00,21.93,21.97,21.92,21.96,5381.0,21.93,21.97,21.92,21.96,5381.0
2022-12-15 14:25:00,21.97,21.98,21.94,21.98,8836.0,21.97,21.98,21.94,21.98,8836.0
2022-12-15 14:30:00,21.98,22.0,21.97,21.98,7578.0,21.98,22.0,21.97,21.98,7578.0
2022-12-15 14:35:00,21.98,22.0,21.94,21.98,12891.0,21.98,22.0,21.94,21.98,12891.0
2022-12-15 14:40:00,21.98,21.98,21.94,21.97,11501.0,21.98,21.98,21.94,21.97,11501.0
2022-12-15 14:45:00,21.97,22.01,21.97,21.98,8821.0,21.97,22.01,21.97,21.98,8821.0
2022-12-15 14:50:00,21.98,21.99,21.9,21.97,5672.0,21.98,21.99,21.9,21.97,5672.0
2022-12-15 14:55:00,21.97,22.04,21.96,22.04,4605.0,21.97,22.04,21.96,22.04,4605.0
2022-12-15 15:00:00,22.05,22.09,22.05,22.09,8836.0,22.05,22.09,22.05,22.09,8836.0
2022-12-15 15:05:00,22.09,22.11,22.06,22.08,8810.0,22.09,22.11,22.06,22.08,8810.0
2022-12-15 15:10:00,22.09,22.11,22.05,22.06,11677.0,22.09,22.11,22.05,22.06,11677.0
2022-12-15 15:15:00,22.06,22.07,22.01,22.01,9935.0,22.06,22.07,22.01,22.01,9935.0
2022-12-15 15:20:00,22.01,22.06,22.0,22.0,7450.0,22.01,22.06,22.0,22.0,7450.0
2022-12-15 15:25:00,22.02,22.03,21.95,21.96,61143.0,22.02,22.03,21.95,21.96,61143.0
2022-12-15 15:30:00,21.96,21.96,21.89,21.91,25473.0,21.96,21.96,21.89,21.91,25473.0
2022-12-15 15:35:00,21.91,21.91,21.78,21.8,28622.0,21.91,21.91,21.78,21.8,28622.0
2022-12-15 15:40:00,21.8,21.83,21.72,21.72,28511.0,21.8,21.83,21.72,21.72,28511.0
2022-12-15 15:45:00,21.73,21.83,21.72,21.77,21460.0,21.73,21.83,21.72,21.77,21460.0
2022-12-15 15:50:00,21.77,21.8,21.74,21.79,31734.0,21.77,21.8,21.74,21.79,31734.0
2022-12-15 15:55:00,21.79,21.84,21.75,21.77,105664.0,21.79,21.84,21.75,21.77,105664.0
2022-12-16 09:30:00,21.61,21.73,21.46,21.64,113419.0,21.61,21.73,21.46,21.64,113419.0
2022-12-16 09:35:00,21.61,21.67,21.52,21.67,7619.0,21.61,21.67,21.52,21.67,7619.0
2022-12-16 09:40:00,21.7,21.83,21.66,21.75,8542.0,21.7,21.83,21.66,21.75,8542.0
2022-12-16 09:45:00,21.78,21.85,21.73,21.8,6738.0,21.78,21.85,21.73,21.8,6738.0
2022-12-16 09:50:00,21.79,21.81,21.72,21.78,10185.0,21.79,21.81,21.72,21.78,10185.0
2022-12-16 09:55:00,21.78,21.87,21.78,21.82,4269.0,21.78,21.87,21.78,21.82,4269.0
2022-12-16 10:00:00,21.8,21.81,21.7,21.71,7800.0,21.8,21.81,21.7,21.71,7800.0
2022-12-16 10:05:00,21.71,21.76,21.69,21.74,13095.0,21.71,21.76,21.69,21.74,13095.0
2022-12-16 10:10:00,21.74,21.76,21.62,21.67,11080.0,21.74,21.76,21.62,21.67,11080.0
2022-12-16 10:15:00,21.66,21.69,21.6,21.64,8181.0,21.66,21.69,21.6,21.64,8181.0
2022-12-16 10:20:00,21.61,21.66,21.57,21.6,9210.0,21.61,21.66,21.57,21.6,9210.0
2022-12-16 10:25:00,21.6,21.66,21.56,21.64,10208.0,21.6,21.66,21.56,21.64,10208.0
2022-12-16 10:30:00,21.63,21.74,21.61,21.73,8127.0,21.63,21.74,21.61,21.73,8127.0
2022-12-16 10:35:00,21.74,21.79,21.72,21.79,12900.0,21.74,21.79,21.72,21.79,12900.0
2022-12-16 10:40:00,21.79,21.94,21.79,21.9,18578.0,21.79,21.94,21.79,21.9,18578.0
2022-12-16 10:45:00,21.88,21.93,21.86,21.93,5185.0,21.88,21.93,21.86,21.93,5185.0
2022-12-16 10:50:00,21.94,21.96,21.91,21.96,6779.0,21.94,21.96,21.91,21.96,6779.0
2022-12-16 10:55:00,21.98,22.01,21.88,21.91,12946.0,21.98,22.01,21.88,21.91,12946.0
2022-12-16 11:00:00,21.91,21.97,21.87,21.94,26930.0,21.91,21.97,21.87,21.94,26930.0
2022-12-16 11:05:00,21.94,21.96,21.87,21.87,25068.0,21.94,21.96,21.87,21.87,25068.0
2022-12-16 11:10:00,21.88,22.03,21.87,22.02,12717.0,21.88,22.03,21.87,22.02,12717.0
2022-12-16 11:15:00,22.01,22.08,22.01,22.07,10283.0,22.01,22.08,22.01,22.07,10283.0
2022-12-16 11:20:00,22.08,22.09,22.0,22.0,9216.0,22.08,22.09,22.0,22.0,9216.0
2022-12-16 11:25:00,21.98,22.02,21.95,21.95,5959.0,21.98,22.02,21.95,21.95,5959.0
2022-12-16 11:30:00,21.95,21.98,21.92,21.93,12828.0,21.95,21.98,21.92,21.93,12828.0
2022-12-16 11:35:00,21.92,21.92,21.87,21.91,14400.0,21.92,21.92,21.87,21.91,14400.0
2022-12-16 11:40:00,21.9,21.94,21.89,21.94,13955.0,21.9,21.94,21.89,21.94,13955.0
2022-12-16 11:45:00,21.91,21.91,21.8,21.8,4928.0,21.91,21.91,21.8,21.8,4928.0
2022-12-16 11:50:00,21.81,21.87,21.81,21.81,6336.0,21.81,21.87,21.81,21.81,6336.0
2022-12-16 11:55:00,21.82,21.82,21.77,21.78,17082.0,21.82,21.82,21.77,21.78,17082.0
2022-12-16 12:00:00,21.79,21.83,21.73,21.79,12415.0,21.79,21.83,21.73,21.79,12415.0
2022-12-16 12:05:00,21.79,21.79,21.71,21.71,5740.0,21.79,21.79,21.71,21.71,5740.0
2022-12-16 12:10:00,21.71,21.74,21.68,21.69,5866.0,21.71,21.74,21.68,21.69,5866.0
2022-12-16 12:15:00,21.68,21.79,21.68,21.78,12060.0,21.68,21.79,21.68,21.78,12060.0
2022-12-16 12:20:00,21.8,21.81,21.77,21.77,9513.0,21.8,21.81,21.77,21.77,9513.0
2022-12-16 12:25:00,21.76,21.77,21.73,21.75,4557.0,21.76,21.77,21.73,21.75,4557.0
2022-12-16 12:30:00,21.76,21.77,21.72,21.77,9624.0,21.76,21.77,21.72,21.77,9624.0
2022-12-16 12:35:00,21.78,21.8,21.73,21.79,8021.0,21.78,21.8,21.73,21.79,8021.0
2022-12-16 12:40:00,21.79,21.8,21.72,21.75,10943.0,21.79,21.8,21.72,21.75,10943.0
2022-12-16 12:45:00,21.75,21.83,21.73,21.82,7350.0,21.75,21.83,21.73,21.82,7350.0
2022-12-16 12:50:00,21.82,21.84,21.77,21.78,8774.0,21.82,21.84,21.77,21.78,8774.0
2022-12-16 12:55:00,21.78,21.8,21.73,21.76,8483.0,21.78,21.8,21.73,21.76,8483.0
2022-12-16 13:00:00,21.75,21.77,21.73,21.76,5628.0,21.75,21.77,21.73,21.76,5628.0
2022-12-16 13:05:00,21.75,21.81,21.73,21.8,7584.0,21.75,21.81,21.73,21.8,7584.0
2022-12-16 13:10:00,21.8,21.8,21.77,21.79,5540.0,21.8,21.8,21.77,21.79,5540.0
2022-12-16 13:15:00,21.78,21.8,21.75,21.78,15481.0,21.78,21.8,21.75,21.78,15481.0
2022-12-16 13:20:00,21.78,21.8,21.73,21.73,6467.0,21.78,21.8,21.73,21.73,6467.0
2022-12-16 13:25:00,21.73,21.77,21.73,21.73,5978.0,21.73,21.77,21.73,21.73,5978.0
2022-12-16 13:30:00,21.73,21.74,21.71,21.73,6854.0,21.73,21.74,21.71,21.73,6854.0
2022-12-16 13:35:00,21.73,21.75,21.69,21.72,8595.0,21.73,21.75,21.69,21.72,8595.0
2022-12-16 13:40:00,21.73,21.77,21.72,21.73,8427.0,21.73,21.77,21.72,21.73,8427.0
2022-12-16 13:45:00,21.73,21.79,21.73,21.78,27989.0,21.73,21.79,21.73,21.78,27989.0
2022-12-16 13:50:00,21.77,21.78,21.66,21.67,8691.0,21.77,21.78,21.66,21.67,8691.0
2022-12-16 13:55:00,21.67,21.69,21.65,21.66,9212.0,21.67,21.69,21.65,21.66,9212.0
2022-12-16 14:00:00,21.65,21.67,21.63,21.66,5666.0,21.65,21.67,21.63,21.66,5666.0
2022-12-16 14:05:00,21.66,21.66,21.58,21.59,21104.0,21.66,21.66,21.58,21.59,21104.0
2022-12-16 14:10:00,21.59,21.63,21.55,21.62,22734.0,21.59,21.63,21.55,21.62,22734.0
2022-12-16 14:15:00,21.63,21.64,21.58,21.6,7445.0,21.63,21.64,21.58,21.6,7445.0
2022-12-16 14:20:00,21.6,21.6,21.54,21.56,11595.0,21.6,21.6,21.54,21.56,11595.0
2022-12-16 14:25:00,21.57,21.61,21.57,21.6,8693.0,21.57,21.61,21.57,21.6,8693.0
2022-12-16 14:30:00,21.6,21.62,21.6,21.61,6496.0,21.6,21.62,21.6,21.61,6496.0
2022-12-16 14:35:00,21.61,21.62,21.59,21.6,12857.0,21.61,21.62,21.59,21.6,12857.0
2022-12-16 14:40:00,21.6,21.64,21.59,21.64,9186.0,21.6,21.64,21.59,21.64,9186.0
2022-12-16 14:45:00,21.63,21.64,21.61,21.62,7743.0,21.63,21.64,21.61,21.62,7743.0
2022-12-16 14:50:00,21.62,21.63,21.58,21.61,15526.0,21.62,21.63,21.58,21.61,15526.0
2022-12-16 14:55:00,21.61,21.62,21.57,21.62,19370.0,21.61,21.62,21.57,21.62,19370.0
2022-12-16 15:00:00,21.62,21.67,21.6,21.62,35516.0,21.62,21.67,21.6,21.62,35516.0
2022-12-16 15:05:00,21.62,21.62,21.58,21.58,9421.0,21.62,21.62,21.58,21.58,9421.0
2022-12-16 15:10:00,21.58,21.58,21.55,21.57,16454.0,21.58,21.58,21.55,21.57,16454.0
2022-12-16 15:15:00,21.57,21.6,21.55,21.57,26423.0,21.57,21.6,21.55,21.57,26423.0
2022-12-16 15:20:00,21.57,21.6,21.56,21.59,16961.0,21.57,21.6,21.56,21.59,16961.0
2022-12-16 15:25:00,21.59,21.61,21.58,21.61,28139.0,21.59,21.61,21.58,21.61,28139.0
2022-12-16 15:30:00,21.61,21.75,21.61,21.75,27327.0,21.61,21.75,21.61,21.75,27327.0
2022-12-16 15:35:00,21.75,21.76,21.73,21.76,28513.0,21.75,21.76,21.73,21.76,28513.0
2022-12-16 15:40:00,21.76,21.8,21.73,21.75,47373.0,21.76,21.8,21.73,21.75,47373.0
2022-12-16 15:45:00,21.76,21.81,21.74,21.75,37765.0,21.76,21.81,21.74,21.75,37765.0
2022-12-16 15:50:00,21.74,21.76,21.63,21.73,86279.0,21.74,21.76,21.63,21.73,86279.0
2022-12-16 15:55:00,21.72,21.79,21.65,21.75,197115.0,21.72,21.79,21.65,21.75,197115.0
2022-12-19 09:30:00,21.82,21.92,21.64,21.85,9566.0,21.82,21.92,21.64,21.85,9566.0
2022-12-19 09:35:00,21.81,21.88,21.75,21.75,3603.0,21.81,21.88,21.75,21.75,3603.0
2022-12-19 09:40:00,21.73,21.83,21.7,21.83,6524.0,21.73,21.83,21.7,21.83,6524.0
2022-12-19 09:45:00,21.84,21.86,21.78,21.78,3106.0,21.84,21.86,21.78,21.78,3106.0
2022-12-19 09:50:00,21.78,21.79,21.68,21.78,4200.0,21.78,21.79,21.68,21.78,4200.0
2022-12-19 09:55:00,21.84,21.84,21.67,21.71,4818.0,21.84,21.84,21.67,21.71,4818.0
2022-12-19 10:00:00,21.7,21.75,21.67,21.67,3700.0,21.7,21.75,21.67,21.67,3700.0
2022-12-19 10:05:00,21.64,21.68,21.62,21.68,9361.0,21.64,21.68,21.62,21.68,9361.0
2022-12-19 10:10:00,21.68,21.76,21.64,21.75,4407.0,21.68,21.76,21.64,21.75,4407.0
2022-12-19 10:15:00,21.75,21.8,21.74,21.79,2400.0,21.75,21.8,21.74,21.79,2400.0
2022-12-19 10:20:00,21.8,21.9,21.79,21.9,4325.0,21.8,21.9,21.79,21.9,4325.0
2022-12-19 10:25:00,21.89,22.04,21.89,22.04,3358.0,21.89,22.04,21.89,22.04,3358.0
2022-12-19 10:30:00,22.03,22.04,22.0,22.0,6341.0,22.03,22.04,22.0,22.0,6341.0
2022-12-19 10:35:00,22.01,22.02,21.92,21.92,6969.0,22.01,22.02,21.92,21.92,6969.0
2022-12-19 10:40:00,21.92,21.93,21.87,21.88,12705.0,21.92,21.93,21.87,21.88,12705.0
2022-12-19 10:45:00,21.87,21.87,21.81,21.82,11448.0,21.87,21.87,21.81,21.82,11448.0
2022-12-19 10:50:00,21.82,21.82,21.72,21.73,7693.0,21.82,21.82,21.72,21.73,7693.0
2022-12-19 10:55:00,21.73,21.75,21.7,21.71,4535.0,21.73,21.75,21.7,21.71,4535.0
2022-12-19 11:00:00,21.71,21.72,21.63,21.63,20031.0,21.71,21.72,21.63,21.63,20031.0
2022-12-19 11:05:00,21.64,21.75,21.63,21.74,5635.0,21.64,21.75,21.63,21.74,5635.0
2022-12-19 11:10:00,21.73,21.74,21.67,21.67,4814.0,21.73,21.74,21.67,21.67,4814.0
2022-12-19 11:15:00,21.67,21.75,21.66,21.75,2303.0,21.67,21.75,21.66,21.75,2303.0
2022-12-19 11:20:00,21.74,21.75,21.7,21.71,33430.0,21.74,21.75,21.7,21.71,33430.0
2022-12-19 11:25:00,21.71,21.71,21.63,21.63,6055.0,21.71,21.71,21.63,21.63,6055.0
2022-12-19 11:30:00,21.62,21.62,21.53,21.54,7664.0,21.62,21.62,21.53,21.54,7664.0
2022-12-19 11:35:00,21.53,21.61,21.52,21.56,6190.0,21.53,21.61,21.52,21.56,6190.0
2022-12-19 11:40:00,21.55,21.6,21.52,21.58,8693.0,21.55,21.6,21.52,21.58,8693.0
2022-12-19 11:45:00,21.58,21.59,21.56,21.59,5010.0,21.58,21.59,21.56,21.59,5010.0
2022-12-19 11:50:00,21.57,21.57,21.51,21.53,9747.0,21.57,21.57,21.51,21.53,9747.0
2022-12-19 11:55:00,21.52,21.52,21.46,21.46,8586.0,21.52,21.52,21.46,21.46,8586.0
2022-12-19 12:00:00,21.45,21.52,21.44,21.51,6025.0,21.45,21.52,21.44,21.51,6025.0
2022-12-19 12:05:00,21.5,21.51,21.48,21.5,3926.0,21.5,21.51,21.48,21.5,3926.0
2022-12-19 12:10:00,21.5,21.62,21.5,21.61,6427.0,21.5,21.62,21.5,21.61,6427.0
2022-12-19 12:15:00,21.61,21.65,21.61,21.62,12432.0,21.61,21.65,21.61,21.62,12432.0
2022-12-19 12:20:00,21.62,21.62,21.57,21.57,4169.0,21.62,21.62,21.57,21.57,4169.0
2022-12-19 12:25:00,21.58,21.6,21.57,21.58,4066.0,21.58,21.6,21.57,21.58,4066.0
2022-12-19 12:30:00,21.58,21.6,21.54,21.54,3436.0,21.58,21.6,21.54,21.54,3436.0
2022-12-19 12:35:00,21.54,21.63,21.54,21.61,5137.0,21.54,21.63,21.54,21.61,5137.0
2022-12-19 12:40:00,21.62,21.65,21.61,21.64,6355.0,21.62,21.65,21.61,21.64,6355.0
2022-12-19 12:45:00,21.63,21.67,21.61,21.67,4371.0,21.63,21.67,21.61,21.67,4371.0
2022-12-19 12:50:00,21.66,21.7,21.64,21.64,5893.0,21.66,21.7,21.64,21.64,5893.0
2022-12-19 12:55:00,21.64,21.64,21.62,21.64,3763.0,21.64,21.64,21.62,21.64,3763.0
2022-12-19 13:00:00,21.65,21.65,21.61,21.63,4032.0,21.65,21.65,21.61,21.63,4032.0
2022-12-19 13:05:00,21.64,21.66,21.59,21.62,7174.0,21.64,21.66,21.59,21.62,7174.0
2022-12-19 13:10:00,21.62,21.69,21.62,21.67,5567.0,21.62,21.69,21.62,21.67,5567.0
2022-12-19 13:15:00,21.68,21.68,21.64,21.64,3517.0,21.68,21.68,21.64,21.64,3517.0
2022-12-19 13:20:00,21.64,21.69,21.64,21.68,4943.0,21.64,21.69,21.64,21.68,4943.0
2022-12-19 13:25:00,21.68,21.69,21.6,21.63,8892.0,21.68,21.69,21.6,21.63,8892.0
2022-12-19 13:30:00,21.62,21.62,21.58,21.59,4584.0,21.62,21.62,21.58,21.59,4584.0
2022-12-19 13:35:00,21.6,21.6,21.52,21.54,6978.0,21.6,21.6,21.52,21.54,6978.0
2022-12-19 13:40:00,21.53,21.53,21.48,21.5,5973.0,21.53,21.53,21.48,21.5,5973.0
2022-12-19 13:45:00,21.48,21.54,21.48,21.52,6622.0,21.48,21.54,21.48,21.52,6622.0
2022-12-19 13:50:00,21.52,21.53,21.51,21.53,4260.0,21.52,21.53,21.51,21.53,4260.0
2022-12-19 13:55:00,21.53,21.56,21.52,21.53,6879.0,21.53,21.56,21.52,21.53,6879.0
2022-12-19 14:00:00,21.53,21.57,21.51,21.57,5601.0,21.53,21.57,21.51,21.57,5601.0
2022-12-19 14:05:00,21.57,21.67,21.56,21.67,14816.0,21.57,21.67,21.56,21.67,14816.0
2022-12-19 14:10:00,21.67,21.71,21.65,21.7,11064.0,21.67,21.71,21.65,21.7,11064.0
2022-12-19 14:15:00,21.7,21.76,21.69,21.75,17695.0,21.7,21.76,21.69,21.75,17695.0
2022-12-19 14:20:00,21.75,21.75,21.71,21.73,8258.0,21.75,21.75,21.71,21.73,8258.0
2022-12-19 14:25:00,21.73,21.78,21.73,21.74,9132.0,21.73,21.78,21.73,21.74,9132.0
2022-12-19 14:30:00,21.73,21.77,21.73,21.76,5633.0,21.73,21.77,21.73,21.76,5633.0
2022-12-19 14:35:00,21.77,21.78,21.67,21.7,8985.0,21.77,21.78,21.67,21.7,8985.0
2022-12-19 14:40:00,21.7,21.74,21.65,21.73,13439.0,21.7,21.74,21.65,21.73,13439.0
2022-12-19 14:45:00,21.74,21.78,21.72,21.73,6262.0,21.74,21.78,21.72,21.73,6262.0
2022-12-19 14:50:00,21.73,21.74,21.71,21.73,5678.0,21.73,21.74,21.71,21.73,5678.0
2022-12-19 14:55:00,21.73,21.74,21.7,21.73,5968.0,21.73,21.74,21.7,21.73,5968.0
2022-12-19 15:00:00,21.73,21.73,21.69,21.69,6170.0,21.73,21.73,21.69,21.69,6170.0
2022-12-19 15:05:00,21.7,21.71,21.67,21.71,11170.0,21.7,21.71,21.67,21.71,11170.0
2022-12-19 15:10:00,21.71,21.74,21.68,21.69,8060.0,21.71,21.74,21.68,21.69,8060.0
2022-12-19 15:15:00,21.69,21.71,21.66,21.68,8203.0,21.69,21.71,21.66,21.68,8203.0
2022-12-19 15:20:00,21.69,21.74,21.68,21.74,13850.0,21.69,21.74,21.68,21.74,13850.0
2022-12-19 15:25:00,21.74,21.77,21.73,21.73,12771.0,21.74,21.77,21.73,21.73,12771.0
2022-12-19 15:30:00,21.73,21.77,21.69,21.71,20897.0,21.73,21.77,21.69,21.71,20897.0
2022-12-19 15:35:00,21.7,21.78,21.7,21.78,15061.0,21.7,21.78,21.7,21.78,15061.0
2022-12-19 15:40:00,21.78,21.79,21.74,21.77,29688.0,21.78,21.79,21.74,21.77,29688.0
2022-12-19 15:45:00,21.77,21.81,21.76,21.78,21591.0,21.77,21.81,21.76,21.78,21591.0
2022-12-19 15:50:00,21.76,21.79,21.71,21.72,36837.0,21.76,21.79,21.71,21.72,36837.0
2022-12-19 15:55:00,21.72,21.75,21.69,21.7,92984.0,21.72,21.75,21.69,21.7,92984.0
2022-12-20 09:30:00,21.73,21.91,21.57,21.57,11023.0,21.73,21.91,21.57,21.57,11023.0
2022-12-20 09:35:00,21.67,21.76,21.59,21.76,3494.0,21.67,21.76,21.59,21.76,3494.0
2022-12-20 09:40:00,21.72,21.77,21.68,21.7,6482.0,21.72,21.77,21.68,21.7,6482.0
2022-12-20 09:45:00,21.71,21.72,21.45,21.52,16876.0,21.71,21.72,21.45,21.52,16876.0
2022-12-20 09:50:00,21.48,21.49,21.29,21.32,9555.0,21.48,21.49,21.29,21.32,9555.0
2022-12-20 09:55:00,21.3,21.41,21.27,21.41,5530.0,21.3,21.41,21.27,21.41,5530.0
2022-12-20 10:00:00,21.43,21.52,21.4,21.43,11776.0,21.43,21.52,21.4,21.43,11776.0
2022-12-20 10:05:00,21.41,21.46,21.39,21.42,7895.0,21.41,21.46,21.39,21.42,7895.0
2022-12-20 10:10:00,21.43,21.55,21.4,21.55,5594.0,21.43,21.55,21.4,21.55,5594.0
2022-12-20 10:15:00,21.56,21.56,21.48,21.51,7479.0,21.56,21.56,21.48,21.51,7479.0
2022-12-20 10:20:00,21.51,21.6,21.51,21.6,9494.0,21.51,21.6,21.51,21.6,9494.0
2022-12-20 10:25:00,21.6,21.72,21.59,21.68,6052.0,21.6,21.72,21.59,21.68,6052.0
2022-12-20 10:30:00,21.68,21.73,21.66,21.67,11606.0,21.68,21.73,21.66,21.67,11606.0
2022-12-20 10:35:00,21.69,21.76,21.69,21.69,8003.0,21.69,21.76,21.69,21.69,8003.0
2022-12-20 10:40:00,21.72,21.84,21.72,21.81,6544.0,21.72,21.84,21.72,21.81,6544.0
2022-12-20 10:45:00,21.82,21.87,21.7,21.7,7168.0,21.82,21.87,21.7,21.7,7168.0
2022-12-20 10:50:00,21.7,21.71,21.67,21.7,6205.0,21.7,21.71,21.67,21.7,6205.0
2022-12-20 10:55:00,21.7,21.71,21.59,21.6,6542.0,21.7,21.71,21.59,21.6,6542.0
2022-12-20 11:00:00,21.6,21.66,21.6,21.66,5217.0,21.6,21.66,21.6,21.66,5217.0
2022-12-20 11:05:00,21.66,21.67,21.62,21.62,3342.0,21.66,21.67,21.62,21.62,3342.0
2022-12-20 11:10:00,21.61,21.61,21.54,21.55,7667.0,21.61,21.61,21.54,21.55,7667.0
2022-12-20 11:15:00,21.54,21.54,21.46,21.48,10768.0,21.54,21.54,21.46,21.48,10768.0
2022-12-20 11:20:00,21.49,21.5,21.47,21.47,3700.0,21.49,21.5,21.47,21.47,3700.0
2022-12-20 11:25:00,21.47,21.51,21.45,21.45,5984.0,21.47,21.51,21.45,21.45,5984.0
2022-12-20 11:30:00,21.45,21.51,21.45,21.51,5275.0,21.45,21.51,21.45,21.51,5275.0
2022-12-20 11:35:00,21.52,21.54,21.49,21.5,3326.0,21.52,21.54,21.49,21.5,3326.0
2022-12-20 11:40:00,21.49,21.51,21.48,21.51,4080.0,21.49,21.51,21.48,21.51,4080.0
2022-12-20 11:45:00,21.51,21.57,21.5,21.57,3294.0,21.51,21.57,21.5,21.57,3294.0
2022-12-20 11:50:00,21.59,21.59,21.49,21.49,7544.0,21.59,21.59,21.49,21.49,7544.0
2022-12-20 11:55:00,21.5,21.52,21.47,21.52,4201.0,21.5,21.52,21.47,21.52,4201.0
2022-12-20 12:00:00,21.52,21.56,21.51,21.55,3400.0,21.52,21.56,21.51,21.55,3400.0
2022-12-20 12:05:00,21.55,21.57,21.54,21.54,4498.0,21.55,21.57,21.54,21.54,4498.0
2022-12-20 12:10:00,21.53,21.53,21.51,21.53,8220.0,21.53,21.53,21.51,21.53,8220.0
2022-12-20 12:15:00,21.54,21.55,21.52,21.55,8014.0,21.54,21.55,21.52,21.55,8014.0
2022-12-20 12:20:00,21.54,21.56,21.53,21.55,3446.0,21.54,21.56,21.53,21.55,3446.0
2022-12-20 12:25:00,21.55,21.61,21.54,21.61,12445.0,21.55,21.61,21.54,21.61,12445.0
2022-12-20 12:30:00,21.6,21.62,21.55,21.57,9916.0,21.6,21.62,21.55,21.57,9916.0
2022-12-20 12:35:00,21.59,21.59,21.55,21.59,29307.0,21.59,21.59,21.55,21.59,29307.0
2022-12-20 12:40:00,21.61,21.7,21.61,21.67,6456.0,21.61,21.7,21.61,21.67,6456.0
2022-12-20 12:45:00,21.66,21.67,21.66,21.66,2616.0,21.66,21.67,21.66,21.66,2616.0
2022-12-20 12:50:00,21.66,21.66,21.62,21.65,3038.0,21.66,21.66,21.62,21.65,3038.0
2022-12-20 12:55:00,21.65,21.66,21.61,21.61,2411.0,21.65,21.66,21.61,21.61,2411.0
2022-12-20 13:00:00,21.61,21.65,21.6,21.64,4191.0,21.61,21.65,21.6,21.64,4191.0
2022-12-20 13:05:00,21.64,21.64,21.6,21.62,3165.0,21.64,21.64,21.6,21.62,3165.0
2022-12-20 13:10:00,21.61,21.62,21.59,21.6,7569.0,21.61,21.62,21.59,21.6,7569.0
2022-12-20 13:15:00,21.61,21.66,21.61,21.65,12162.0,21.61,21.66,21.61,21.65,12162.0
2022-12-20 13:20:00,21.64,21.68,21.59,21.6,13522.0,21.64,21.68,21.59,21.6,13522.0
2022-12-20 13:25:00,21.6,21.66,21.6,21.64,6733.0,21.6,21.66,21.6,21.64,6733.0
2022-12-20 13:30:00,21.64,21.66,21.64,21.64,3735.0,21.64,21.66,21.64,21.64,3735.0
2022-12-20 13:35:00,21.65,21.68,21.65,21.67,3612.0,21.65,21.68,21.65,21.67,3612.0
2022-12-20 13:40:00,21.68,21.7,21.64,21.64,4346.0,21.68,21.7,21.64,21.64,4346.0
2022-12-20 13:45:00,21.64,21.65,21.61,21.63,2681.0,21.64,21.65,21.61,21.63,2681.0
2022-12-20 13:50:00,21.63,21.64,21.62,21.64,3611.0,21.63,21.64,21.62,21.64,3611.0
2022-12-20 13:55:00,21.64,21.64,21.59,21.6,9946.0,21.64,21.64,21.59,21.6,9946.0
2022-12-20 14:00:00,21.6,21.65,21.59,21.65,3440.0,21.6,21.65,21.59,21.65,3440.0
2022-12-20 14:05:00,21.64,21.66,21.63,21.65,4349.0,21.64,21.66,21.63,21.65,4349.0
2022-12-20 14:10:00,21.66,21.73,21.65,21.72,4248.0,21.66,21.73,21.65,21.72,4248.0
2022-12-20 14:15:00,21.73,21.74,21.7,21.73,9818.0,21.73,21.74,21.7,21.73,9818.0
2022-12-20 14:20:00,21.73,21.74,21.68,21.68,7243.0,21.73,21.74,21.68,21.68,7243.0
2022-12-20 14:25:00,21.67,21.67,21.64,21.65,2824.0,21.67,21.67,21.64,21.65,2824.0
2022-12-20 14:30:00,21.66,21.67,21.61,21.63,6517.0,21.66,21.67,21.61,21.63,6517.0
2022-12-20 14:35:00,21.62,21.62,21.55,21.55,9714.0,21.62,21.62,21.55,21.55,9714.0
2022-12-20 14:40:00,21.55,21.57,21.51,21.52,4117.0,21.55,21.57,21.51,21.52,4117.0
2022-12-20 14:45:00,21.52,21.54,21.49,21.5,10679.0,21.52,21.54,21.49,21.5,10679.0
2022-12-20 14:50:00,21.48,21.51,21.46,21.51,6377.0,21.48,21.51,21.46,21.51,6377.0
2022-12-20 14:55:00,21.51,21.53,21.49,21.5,4837.0,21.51,21.53,21.49,21.5,4837.0
2022-12-20 15:00:00,21.5,21.55,21.49,21.54,11611.0,21.5,21.55,21.49,21.54,11611.0
2022-12-20 15:05:00,21.54,21.6,21.53,21.6,5755.0,21.54,21.6,21.53,21.6,5755.0
2022-12-20 15:10:00,21.6,21.62,21.58,21.6,4262.0,21.6,21.62,21.58,21.6,4262.0
2022-12-20 15:15:00,21.61,21.61,21.56,21.57,8731.0,21.61,21.61,21.56,21.57,8731.0
2022-12-20 15:20:00,21.57,21.58,21.56,21.57,8696.0,21.57,21.58,21.56,21.57,8696.0
2022-12-20 15:25:00,21.57,21.61,21.56,21.61,7638.0,21.57,21.61,21.56,21.61,7638.0
2022-12-20 15:30:00,21.62,21.68,21.61,21.68,20268.0,21.62,21.68,21.61,21.68,20268.0
2022-12-20 15:35:00,21.68,21.69,21.64,21.67,9778.0,21.68,21.69,21.64,21.67,9778.0
2022-12-20 15:40:00,21.67,21.68,21.65,21.66,9259.0,21.67,21.68,21.65,21.66,9259.0
2022-12-20 15:45:00,21.65,21.7,21.61,21.7,23258.0,21.65,21.7,21.61,21.7,23258.0
2022-12-20 15:50:00,21.69,21.7,21.64,21.66,28680.0,21.69,21.7,21.64,21.66,28680.0
2022-12-20 15:55:00,21.66,21.67,21.59,21.59,94274.0,21.66,21.67,21.59,21.59,94274.0
2022-12-21 09:30:00,22.29,22.6,22.03,22.16,33239.0,22.29,22.6,22.03,22.16,33239.0
2022-12-21 09:35:00,22.24,22.29,22.13,22.13,4069.0,22.24,22.29,22.13,22.13,4069.0
2022-12-21 09:40:00,22.18,22.23,22.09,22.14,8719.0,22.18,22.23,22.09,22.14,8719.0
2022-12-21 09:45:00,22.12,22.18,22.05,22.18,3480.0,22.12,22.18,22.05,22.18,3480.0
2022-12-21 09:50:00,22.1,22.2,22.05,22.14,3681.0,22.1,22.2,22.05,22.14,3681.0
2022-12-21 09:55:00,22.17,22.2,22.07,22.09,2524.0,22.17,22.2,22.07,22.09,2524.0
2022-12-21 10:00:00,22.11,22.13,22.0,22.0,3595.0,22.11,22.13,22.0,22.0,3595.0
2022-12-21 10:05:00,22.0,22.07,21.98,22.04,6438.0,22.0,22.07,21.98,22.04,6438.0
2022-12-21 10:10:00,22.02,22.03,21.91,21.95,4564.0,22.02,22.03,21.91,21.95,4564.0
2022-12-21 10:15:00,21.93,22.02,21.92,21.99,6054.0,21.93,22.02,21.92,21.99,6054.0
2022-12-21 10:20:00,21.99,22.07,21.95,22.04,2709.0,21.99,22.07,21.95,22.04,2709.0
2022-12-21 10:25:00,22.05,22.12,22.05,22.11,5449.0,22.05,22.12,22.05,22.11,5449.0
2022-12-21 10:30:00,22.12,22.19,22.07,22.18,14478.0,22.12,22.19,22.07,22.18,14478.0
2022-12-21 10:35:00,22.2,22.25,22.18,22.25,3034.0,22.2,22.25,22.18,22.25,3034.0
2022-12-21 10:40:00,22.25,22.39,22.25,22.39,12149.0,22.25,22.39,22.25,22.39,12149.0
2022-12-21 10:45:00,22.38,22.4,22.31,22.31,5568.0,22.38,22.4,22.31,22.31,5568.0
2022-12-21 10:50:00,22.32,22.32,22.24,22.25,10659.0,22.32,22.32,22.24,22.25,10659.0
2022-12-21 10:55:00,22.25,22.26,22.22,22.22,3200.0,22.25,22.26,22.22,22.22,3200.0
2022-12-21 11:00:00,22.23,22.32,22.23,22.31,3421.0,22.23,22.32,22.23,22.31,3421.0
2022-12-21 11:05:00,22.29,22.34,22.28,22.34,2229.0,22.29,22.34,22.28,22.34,2229.0
2022-12-21 11:10:00,22.34,22.43,22.31,22.41,5860.0,22.34,22.43,22.31,22.41,5860.0
2022-12-21 11:15:00,22.41,22.44,22.36,22.37,4249.0,22.41,22.44,22.36,22.37,4249.0
2022-12-21 11:20:00,22.37,22.37,22.27,22.27,3363.0,22.37,22.37,22.27,22.27,3363.0
2022-12-21 11:25:00,22.29,22.29,22.23,22.28,3949.0,22.29,22.29,22.23,22.28,3949.0
2022-12-21 11:30:00,22.28,22.29,22.26,22.27,5876.0,22.28,22.29,22.26,22.27,5876.0
2022-12-21 11:35:00,22.27,22.29,22.25,22.26,2912.0,22.27,22.29,22.25,22.26,2912.0
2022-12-21 11:40:00,22.24,22.25,22.23,22.25,2080.0,22.24,22.25,22.23,22.25,2080.0
2022-12-21 11:45:00,22.26,22.29,22.23,22.23,2496.0,22.26,22.29,22.23,22.23,2496.0
2022-12-21 11:50:00,22.24,22.25,22.22,22.23,1676.0,22.24,22.25,22.22,22.23,1676.0
2022-12-21 11:55:00,22.21,22.21,22.18,22.19,1757.0,22.21,22.21,22.18,22.19,1757.0
2022-12-21 12:00:00,22.19,22.19,22.15,22.19,2756.0,22.19,22.19,22.15,22.19,2756.0
2022-12-21 12:05:00,22.18,22.23,22.18,22.22,1564.0,22.18,22.23,22.18,22.22,1564.0
2022-12-21 12:10:00,22.21,22.23,22.2,22.2,1218.0,22.21,22.23,22.2,22.2,1218.0
2022-12-21 12:15:00,22.21,22.21,22.17,22.17,1975.0,22.21,22.21,22.17,22.17,1975.0
2022-12-21 12:20:00,22.17,22.17,22.12,22.12,1853.0,22.17,22.17,22.12,22.12,1853.0
2022-12-21 12:25:00,22.11,22.14,22.09,22.09,3670.0,22.11,22.14,22.09,22.09,3670.0
2022-12-21 12:30:00,22.1,22.12,22.1,22.11,2467.0,22.1,22.12,22.1,22.11,2467.0
2022-12-21 12:35:00,22.1,22.12,22.08,22.08,2000.0,22.1,22.12,22.08,22.08,2000.0
2022-12-21 12:40:00,22.09,22.1,22.06,22.07,4005.0,22.09,22.1,22.06,22.07,4005.0
2022-12-21 12:45:00,22.04,22.04,21.99,22.01,6073.0,22.04,22.04,21.99,22.01,6073.0
2022-12-21 12:50:00,22.0,22.02,21.99,22.01,1593.0,22.0,22.02,21.99,22.01,1593.0
2022-12-21 12:55:00,22.01,22.02,21.98,21.99,1844.0,22.01,22.02,21.98,21.99,1844.0
2022-12-21 13:00:00,21.98,22.01,21.98,22.01,1200.0,21.98,22.01,21.98,22.01,1200.0
2022-12-21 13:05:00,22.0,22.04,21.96,21.96,7089.0,22.0,22.04,21.96,21.96,7089.0
2022-12-21 13:10:00,21.97,21.97,21.86,21.94,10025.0,21.97,21.97,21.86,21.94,10025.0
2022-12-21 13:15:00,21.92,21.92,21.9,21.9,700.0,21.92,21.92,21.9,21.9,700.0
2022-12-21 13:20:00,21.91,21.92,21.84,21.84,3153.0,21.91,21.92,21.84,21.84,3153.0
2022-12-21 13:25:00,21.84,21.86,21.83,21.84,3351.0,21.84,21.86,21.83,21.84,3351.0
2022-12-21 13:30:00,21.83,21.84,21.81,21.82,2567.0,21.83,21.84,21.81,21.82,2567.0
2022-12-21 13:35:00,21.82,21.82,21.76,21.76,2257.0,21.82,21.82,21.76,21.76,2257.0
2022-12-21 13:40:00,21.77,21.78,21.74,21.77,5129.0,21.77,21.78,21.74,21.77,5129.0
2022-12-21 13:45:00,21.78,21.8,21.78,21.78,1800.0,21.78,21.8,21.78,21.78,1800.0
2022-12-21 13:50:00,21.79,21.81,21.77,21.8,4026.0,21.79,21.81,21.77,21.8,4026.0
2022-12-21 13:55:00,21.82,21.82,21.78,21.79,4813.0,21.82,21.82,21.78,21.79,4813.0
2022-12-21 14:00:00,21.79,21.87,21.79,21.85,3512.0,21.79,21.87,21.79,21.85,3512.0
2022-12-21 14:05:00,21.86,21.88,21.86,21.88,2300.0,21.86,21.88,21.86,21.88,2300.0
2022-12-21 14:10:00,21.88,21.96,21.87,21.95,19579.0,21.88,21.96,21.87,21.95,19579.0
2022-12-21 14:15:00,21.96,22.01,21.94,21.95,21500.0,21.96,22.01,21.94,21.95,21500.0
2022-12-21 14:20:00,21.95,21.95,21.89,21.89,2651.0,21.95,21.95,21.89,21.89,2651.0
2022-12-21 14:25:00,21.89,21.91,21.86,21.86,2983.0,21.89,21.91,21.86,21.86,2983.0
2022-12-21 14:30:00,21.85,21.88,21.85,21.88,2500.0,21.85,21.88,21.85,21.88,2500.0
2022-12-21 14:35:00,21.87,21.87,21.81,21.82,4039.0,21.87,21.87,21.81,21.82,4039.0
2022-12-21 14:40:00,21.82,21.82,21.77,21.78,2200.0,21.82,21.82,21.77,21.78,2200.0
2022-12-21 14:45:00,21.78,21.83,21.78,21.83,3848.0,21.78,21.83,21.78,21.83,3848.0
2022-12-21 14:50:00,21.82,21.84,21.8,21.82,4155.0,21.82,21.84,21.8,21.82,4155.0
2022-12-21 14:55:00,21.83,21.86,21.82,21.86,4707.0,21.83,21.86,21.82,21.86,4707.0
2022-12-21 15:00:00,21.86,21.9,21.86,21.9,2200.0,21.86,21.9,21.86,21.9,2200.0
2022-12-21 15:05:00,21.91,21.91,21.88,21.89,8128.0,21.91,21.91,21.88,21.89,8128.0
2022-12-21 15:10:00,21.89,21.91,21.88,21.91,3227.0,21.89,21.91,21.88,21.91,3227.0
2022-12-21 15:15:00,21.91,21.91,21.87,21.89,5771.0,21.91,21.91,21.87,21.89,5771.0
2022-12-21 15:20:00,21.89,21.89,21.83,21.84,6788.0,21.89,21.89,21.83,21.84,6788.0
2022-12-21 15:25:00,21.84,21.88,21.83,21.84,4667.0,21.84,21.88,21.83,21.84,4667.0
2022-12-21 15:30:00,21.83,21.87,21.82,21.86,7795.0,21.83,21.87,21.82,21.86,7795.0
2022-12-21 15:35:00,21.85,21.88,21.84,21.84,8802.0,21.85,21.88,21.84,21.84,8802.0
2022-12-21 15:40:00,21.85,21.87,21.83,21.86,9638.0,21.85,21.87,21.83,21.86,9638.0
2022-12-21 15:45:00,21.86,21.89,21.86,21.88,11210.0,21.86,21.89,21.86,21.88,11210.0
2022-12-21 15:50:00,21.88,21.96,21.86,21.89,38765.0,21.88,21.96,21.86,21.89,38765.0
2022-12-21 15:55:00,21.89,21.92,21.87,21.92,65605.0,21.89,21.92,21.87,21.92,65605.0
2022-12-22 09:30:00,21.52,21.57,21.19,21.19,15879.0,21.52,21.57,21.19,21.19,15879.0
2022-12-22 09:35:00,21.18,21.3,21.1,21.28,8079.0,21.18,21.3,21.1,21.28,8079.0
2022-12-22 09:40:00,21.31,21.4,21.23,21.38,5643.0,21.31,21.4,21.23,21.38,5643.0
2022-12-22 09:45:00,21.38,21.4,21.31,21.33,4550.0,21.38,21.4,21.31,21.33,4550.0
2022-12-22 09:50:00,21.37,21.37,21.25,21.31,10171.0,21.37,21.37,21.25,21.31,10171.0
2022-12-22 09:55:00,21.28,21.32,21.23,21.31,13916.0,21.28,21.32,21.23,21.31,13916.0
2022-12-22 10:00:00,21.29,21.32,21.23,21.27,29231.0,21.29,21.32,21.23,21.27,29231.0
2022-12-22 10:05:00,21.27,21.3,21.22,21.29,9777.0,21.27,21.3,21.22,21.29,9777.0
2022-12-22 10:10:00,21.28,21.3,21.21,21.21,4714.0,21.28,21.3,21.21,21.21,4714.0
2022-12-22 10:15:00,21.22,21.22,21.03,21.1,22369.0,21.22,21.22,21.03,21.1,22369.0
2022-12-22 10:20:00,21.09,21.11,21.05,21.07,5553.0,21.09,21.11,21.05,21.07,5553.0
2022-12-22 10:25:00,21.08,21.21,21.08,21.19,17930.0,21.08,21.21,21.08,21.19,17930.0
2022-12-22 10:30:00,21.18,21.2,21.09,21.2,8971.0,21.18,21.2,21.09,21.2,8971.0
2022-12-22 10:35:00,21.2,21.21,21.14,21.19,8351.0,21.2,21.21,21.14,21.19,8351.0
2022-12-22 10:40:00,21.19,21.23,21.14,21.23,5862.0,21.19,21.23,21.14,21.23,5862.0
2022-12-22 10:45:00,21.18,21.23,21.18,21.2,5433.0,21.18,21.23,21.18,21.2,5433.0
2022-12-22 10:50:00,21.2,21.23,21.19,21.19,5384.0,21.2,21.23,21.19,21.19,5384.0
2022-12-22 10:55:00,21.17,21.17,21.11,21.12,9363.0,21.17,21.17,21.11,21.12,9363.0
2022-12-22 11:00:00,21.11,21.18,21.08,21.18,5090.0,21.11,21.18,21.08,21.18,5090.0
2022-12-22 11:05:00,21.19,21.24,21.17,21.2,7850.0,21.19,21.24,21.17,21.2,7850.0
2022-12-22 11:10:00,21.2,21.29,21.19,21.24,22625.0,21.2,21.29,21.19,21.24,22625.0
2022-12-22 11:15:00,21.26,21.27,21.19,21.22,10475.0,21.26,21.27,21.19,21.22,10475.0
2022-12-22 11:20:00,21.22,21.24,21.19,21.21,4432.0,21.22,21.24,21.19,21.21,4432.0
2022-12-22 11:25:00,21.2,21.23,21.19,21.22,6279.0,21.2,21.23,21.19,21.22,6279.0
2022-12-22 11:30:00,21.21,21.3,21.21,21.29,5916.0,21.21,21.3,21.21,21.29,5916.0
2022-12-22 11:35:00,21.29,21.3,21.2,21.2,7472.0,21.29,21.3,21.2,21.2,7472.0
2022-12-22 11:40:00,21.21,21.25,21.19,21.25,8962.0,21.21,21.25,21.19,21.25,8962.0
2022-12-22 11:45:00,21.25,21.26,21.19,21.21,6274.0,21.25,21.26,21.19,21.21,6274.0
2022-12-22 11:50:00,21.21,21.24,21.18,21.22,6174.0,21.21,21.24,21.18,21.22,6174.0
2022-12-22 11:55:00,21.2,21.2,21.15,21.19,5772.0,21.2,21.2,21.15,21.19,5772.0
2022-12-22 12:00:00,21.2,21.23,21.2,21.23,4271.0,21.2,21.23,21.2,21.23,4271.0
2022-12-22 12:05:00,21.23,21.24,21.22,21.22,4963.0,21.23,21.24,21.22,21.22,4963.0
2022-12-22 12:10:00,21.21,21.26,21.21,21.24,6063.0,21.21,21.26,21.21,21.24,6063.0
2022-12-22 12:15:00,21.24,21.24,21.19,21.23,8279.0,21.24,21.24,21.19,21.23,8279.0
2022-12-22 12:20:00,21.22,21.25,21.21,21.24,3200.0,21.22,21.25,21.21,21.24,3200.0
2022-12-22 12:25:00,21.25,21.25,21.17,21.18,5789.0,21.25,21.25,21.17,21.18,5789.0
2022-12-22 12:30:00,21.18,21.2,21.15,21.16,2146.0,21.18,21.2,21.15,21.16,2146.0
2022-12-22 12:35:00,21.16,21.18,21.15,21.17,5856.0,21.16,21.18,21.15,21.17,5856.0
2022-12-22 12:40:00,21.18,21.24,21.18,21.23,4395.0,21.18,21.24,21.18,21.23,4395.0
2022-12-22 12:45:00,21.23,21.26,21.22,21.26,7877.0,21.23,21.26,21.22,21.26,7877.0
2022-12-22 12:50:00,21.26,21.28,21.24,21.28,3512.0,21.26,21.28,21.24,21.28,3512.0
2022-12-22 12:55:00,21.27,21.29,21.25,21.26,3418.0,21.27,21.29,21.25,21.26,3418.0
2022-12-22 13:00:00,21.26,21.26,21.21,21.21,4991.0,21.26,21.26,21.21,21.21,4991.0
2022-12-22 13:05:00,21.23,21.25,21.19,21.21,13440.0,21.23,21.25,21.19,21.21,13440.0
2022-12-22 13:10:00,21.19,21.26,21.19,21.26,3600.0,21.19,21.26,21.19,21.26,3600.0
2022-12-22 13:15:00,21.25,21.29,21.25,21.26,7462.0,21.25,21.29,21.25,21.26,7462.0
2022-12-22 13:20:00,21.27,21.32,21.25,21.31,3750.0,21.27,21.32,21.25,21.31,3750.0
2022-12-22 13:25:00,21.33,21.42,21.32,21.4,7198.0,21.33,21.42,21.32,21.4,7198.0
2022-12-22 13:30:00,21.41,21.41,21.32,21.39,13223.0,21.41,21.41,21.32,21.39,13223.0
2022-12-22 13:35:00,21.4,21.55,21.4,21.53,8796.0,21.4,21.55,21.4,21.53,8796.0
2022-12-22 13:40:00,21.53,21.57,21.51,21.56,3904.0,21.53,21.57,21.51,21.56,3904.0
2022-12-22 13:45:00,21.57,21.57,21.43,21.44,6481.0,21.57,21.57,21.43,21.44,6481.0
2022-12-22 13:50:00,21.45,21.45,21.42,21.45,3932.0,21.45,21.45,21.42,21.45,3932.0
2022-12-22 13:55:00,21.45,21.46,21.43,21.46,3600.0,21.45,21.46,21.43,21.46,3600.0
2022-12-22 14:00:00,21.46,21.47,21.41,21.43,6695.0,21.46,21.47,21.41,21.43,6695.0
2022-12-22 14:05:00,21.43,21.46,21.42,21.44,5300.0,21.43,21.46,21.42,21.44,5300.0
2022-12-22 14:10:00,21.45,21.49,21.44,21.48,4706.0,21.45,21.49,21.44,21.48,4706.0
2022-12-22 14:15:00,21.47,21.48,21.42,21.43,3960.0,21.47,21.48,21.42,21.43,3960.0
2022-12-22 14:20:00,21.43,21.44,21.37,21.4,3329.0,21.43,21.44,21.37,21.4,3329.0
2022-12-22 14:25:00,21.39,21.45,21.38,21.45,11938.0,21.39,21.45,21.38,21.45,11938.0
2022-12-22 14:30:00,21.44,21.49,21.42,21.46,7137.0,21.44,21.49,21.42,21.46,7137.0
2022-12-22 14:35:00,21.46,21.47,21.41,21.41,7309.0,21.46,21.47,21.41,21.41,7309.0
2022-12-22 14:40:00,21.42,21.42,21.36,21.38,3793.0,21.42,21.42,21.36,21.38,3793.0
2022-12-22 14:45:00,21.39,21.46,21.38,21.45,4315.0,21.39,21.46,21.38,21.45,4315.0
2022-12-22 14:50:00,21.45,21.47,21.44,21.46,2712.0,21.45,21.47,21.44,21.46,2712.0
2022-12-22 14:55:00,21.47,21.49,21.46,21.47,6304.0,21.47,21.49,21.46,21.47,6304.0
2022-12-22 15:00:00,21.48,21.52,21.47,21.49,6000.0,21.48,21.52,21.47,21.49,6000.0
2022-12-22 15:05:00,21.49,21.5,21.46,21.48,3869.0,21.49,21.5,21.46,21.48,3869.0
2022-12-22 15:10:00,21.48,21.5,21.47,21.49,5004.0,21.48,21.5,21.47,21.49,5004.0
2022-12-22 15:15:00,21.5,21.55,21.5,21.55,7018.0,21.5,21.55,21.5,21.55,7018.0
2022-12-22 15:20:00,21.55,21.58,21.54,21.56,9383.0,21.55,21.58,21.54,21.56,9383.0
2022-12-22 15:25:00,21.57,21.57,21.51,21.52,7751.0,21.57,21.57,21.51,21.52,7751.0
2022-12-22 15:30:00,21.53,21.53,21.5,21.51,13574.0,21.53,21.53,21.5,21.51,13574.0
2022-12-22 15:35:00,21.5,21.5,21.46,21.48,12796.0,21.5,21.5,21.46,21.48,12796.0
2022-12-22 15:40:00,21.48,21.49,21.47,21.48,10346.0,21.48,21.49,21.47,21.48,10346.0
2022-12-22 15:45:00,21.47,21.49,21.44,21.49,22244.0,21.47,21.49,21.44,21.49,22244.0
2022-12-22 15:50:00,21.49,21.52,21.45,21.46,50300.0,21.49,21.52,21.45,21.46,50300.0
2022-12-22 15:55:00,21.46,21.48,21.42,21.44,143438.0,21.46,21.48,21.42,21.44,143438.0
2022-12-23 09:30:00,21.41,21.53,21.2,21.42,6624.0,21.41,21.53,21.2,21.42,6624.0
2022-12-23 09:35:00,21.44,21.49,21.38,21.48,3922.0,21.44,21.49,21.38,21.48,3922.0
2022-12-23 09:40:00,21.42,21.46,21.37,21.37,6647.0,21.42,21.46,21.37,21.37,6647.0
2022-12-23 09:45:00,21.35,21.51,21.34,21.47,5689.0,21.35,21.51,21.34,21.47,5689.0
2022-12-23 09:50:00,21.53,21.53,21.41,21.46,7323.0,21.53,21.53,21.41,21.46,7323.0
2022-12-23 09:55:00,21.42,21.48,21.42,21.45,4790.0,21.42,21.48,21.42,21.45,4790.0
2022-12-23 10:00:00,21.45,21.54,21.4,21.46,14350.0,21.45,21.54,21.4,21.46,14350.0
2022-12-23 10:05:00,21.45,21.5,21.44,21.48,5091.0,21.45,21.5,21.44,21.48,5091.0
2022-12-23 10:10:00,21.49,21.52,21.47,21.49,4687.0,21.49,21.52,21.47,21.49,4687.0
2022-12-23 10:15:00,21.46,21.56,21.41,21.54,7634.0,21.46,21.56,21.41,21.54,7634.0
2022-12-23 10:20:00,21.53,21.53,21.47,21.49,6416.0,21.53,21.53,21.47,21.49,6416.0
2022-12-23 10:25:00,21.48,21.5,21.44,21.45,8989.0,21.48,21.5,21.44,21.45,8989.0
2022-12-23 10:30:00,21.45,21.5,21.45,21.5,6809.0,21.45,21.5,21.45,21.5,6809.0
2022-12-23 10:35:00,21.5,21.57,21.49,21.57,10300.0,21.5,21.57,21.49,21.57,10300.0
2022-12-23 10:40:00,21.58,21.58,21.53,21.55,7685.0,21.58,21.58,21.53,21.55,7685.0
2022-12-23 10:45:00,21.55,21.6,21.54,21.59,22135.0,21.55,21.6,21.54,21.59,22135.0
2022-12-23 10:50:00,21.59,21.6,21.53,21.55,21100.0,21.59,21.6,21.53,21.55,21100.0
2022-12-23 10:55:00,21.55,21.57,21.53,21.55,23438.0,21.55,21.57,21.53,21.55,23438.0
2022-12-23 11:00:00,21.55,21.56,21.48,21.5,31303.0,21.55,21.56,21.48,21.5,31303.0
2022-12-23 11:05:00,21.51,21.51,21.48,21.51,12148.0,21.51,21.51,21.48,21.51,12148.0
2022-12-23 11:10:00,21.51,21.55,21.5,21.55,20087.0,21.51,21.55,21.5,21.55,20087.0
2022-12-23 11:15:00,21.54,21.56,21.53,21.55,20195.0,21.54,21.56,21.53,21.55,20195.0
2022-12-23 11:20:00,21.55,21.57,21.54,21.55,24393.0,21.55,21.57,21.54,21.55,24393.0
2022-12-23 11:25:00,21.55,21.63,21.55,21.61,14256.0,21.55,21.63,21.55,21.61,14256.0
2022-12-23 11:30:00,21.62,21.64,21.6,21.61,10126.0,21.62,21.64,21.6,21.61,10126.0
2022-12-23 11:35:00,21.62,21.74,21.62,21.73,14768.0,21.62,21.74,21.62,21.73,14768.0
2022-12-23 11:40:00,21.73,21.79,21.72,21.73,9588.0,21.73,21.79,21.72,21.73,9588.0
2022-12-23 11:45:00,21.73,21.74,21.67,21.67,8270.0,21.73,21.74,21.67,21.67,8270.0
2022-12-23 11:50:00,21.67,21.68,21.63,21.64,7167.0,21.67,21.68,21.63,21.64,7167.0
2022-12-23 11:55:00,21.64,21.69,21.64,21.69,6540.0,21.64,21.69,21.64,21.69,6540.0
2022-12-23 12:00:00,21.69,21.73,21.69,21.7,7007.0,21.69,21.73,21.69,21.7,7007.0
2022-12-23 12:05:00,21.7,21.72,21.68,21.72,3378.0,21.7,21.72,21.68,21.72,3378.0
2022-12-23 12:10:00,21.74,21.75,21.72,21.72,3892.0,21.74,21.75,21.72,21.72,3892.0
2022-12-23 12:15:00,21.71,21.73,21.68,21.68,9294.0,21.71,21.73,21.68,21.68,9294.0
2022-12-23 12:20:00,21.68,21.72,21.68,21.71,4058.0,21.68,21.72,21.68,21.71,4058.0
2022-12-23 12:25:00,21.71,21.75,21.7,21.71,8083.0,21.71,21.75,21.7,21.71,8083.0
2022-12-23 12:30:00,21.71,21.74,21.7,21.74,6816.0,21.71,21.74,21.7,21.74,6816.0
2022-12-23 12:35:00,21.75,21.76,21.71,21.71,17273.0,21.75,21.76,21.71,21.71,17273.0
2022-12-23 12:40:00,21.71,21.74,21.7,21.73,8865.0,21.71,21.74,21.7,21.73,8865.0
2022-12-23 12:45:00,21.74,21.75,21.72,21.73,8364.0,21.74,21.75,21.72,21.73,8364.0
2022-12-23 12:50:00,21.73,21.76,21.72,21.76,4765.0,21.73,21.76,21.72,21.76,4765.0
2022-12-23 12:55:00,21.76,21.77,21.74,21.77,5036.0,21.76,21.77,21.74,21.77,5036.0
2022-12-23 13:00:00,21.77,21.83,21.77,21.81,6792.0,21.77,21.83,21.77,21.81,6792.0
2022-12-23 13:05:00,21.82,21.89,21.82,21.86,16553.0,21.82,21.89,21.82,21.86,16553.0
2022-12-23 13:10:00,21.87,21.88,21.84,21.86,13911.0,21.87,21.88,21.84,21.86,13911.0
2022-12-23 13:15:00,21.87,21.89,21.85,21.86,8636.0,21.87,21.89,21.85,21.86,8636.0
2022-12-23 13:20:00,21.87,21.89,21.86,21.89,7650.0,21.87,21.89,21.86,21.89,7650.0
2022-12-23 13:25:00,21.88,21.9,21.87,21.89,11439.0,21.88,21.9,21.87,21.89,11439.0
2022-12-23 13:30:00,21.89,21.94,21.89,21.94,13813.0,21.89,21.94,21.89,21.94,13813.0
2022-12-23 13:35:00,21.94,21.98,21.92,21.98,14411.0,21.94,21.98,21.92,21.98,14411.0
2022-12-23 13:40:00,21.98,22.04,21.96,22.01,15111.0,21.98,22.04,21.96,22.01,15111.0
2022-12-23 13:45:00,22.01,22.1,22.01,22.09,41550.0,22.01,22.1,22.01,22.09,41550.0
2022-12-23 13:50:00,22.08,22.13,22.08,22.13,10520.0,22.08,22.13,22.08,22.13,10520.0
2022-12-23 13:55:00,22.12,22.33,22.12,22.12,83612.0,22.12,22.33,22.12,22.12,83612.0
2022-12-23 14:00:00,22.13,22.14,22.07,22.07,5647.0,22.13,22.14,22.07,22.07,5647.0
2022-12-23 14:05:00,22.07,22.09,22.06,22.07,10242.0,22.07,22.09,22.06,22.07,10242.0
2022-12-23 14:10:00,22.08,22.1,22.07,22.1,7332.0,22.08,22.1,22.07,22.1,7332.0
2022-12-23 14:15:00,22.1,22.13,22.09,22.12,6362.0,22.1,22.13,22.09,22.12,6362.0
2022-12-23 14:20:00,22.11,22.11,22.06,22.1,31595.0,22.11,22.11,22.06,22.1,31595.0
2022-12-23 14:25:00,22.1,22.15,22.1,22.14,25326.0,22.1,22.15,22.1,22.14,25326.0
2022-12-23 14:30:00,22.14,22.16,22.14,22.16,16676.0,22.14,22.16,22.14,22.16,16676.0
2022-12-23 14:35:00,22.15,22.27,22.14,22.26,23227.0,22.15,22.27,22.14,22.26,23227.0
2022-12-23 14:40:00,22.26,22.49,22.22,22.23,139053.0,22.26,22.49,22.22,22.23,139053.0
2022-12-23 14:45:00,22.23,22.25,22.21,22.22,24756.0,22.23,22.25,22.21,22.22,24756.0
2022-12-23 14:50:00,22.22,22.23,22.19,22.21,24578.0,22.22,22.23,22.19,22.21,24578.0
2022-12-23 14:55:00,22.21,22.36,22.21,22.36,24103.0,22.21,22.36,22.21,22.36,24103.0
2022-12-23 15:00:00,22.36,22.42,22.36,22.39,17132.0,22.36,22.42,22.36,22.39,17132.0
2022-12-23 15:05:00,22.37,22.46,22.36,22.46,20377.0,22.37,22.46,22.36,22.46,20377.0
2022-12-23 15:10:00,22.47,22.5,22.43,22.45,11449.0,22.47,22.5,22.43,22.45,11449.0
2022-12-23 15:15:00,22.45,22.5,22.44,22.45,18603.0,22.45,22.5,22.44,22.45,18603.0
2022-12-23 15:20:00,22.45,22.61,22.44,22.49,52701.0,22.45,22.61,22.44,22.49,52701.0
2022-12-23 15:25:00,22.5,22.51,22.44,22.46,31382.0,22.5,22.51,22.44,22.46,31382.0
2022-12-23 15:30:00,22.46,22.47,22.44,22.45,24395.0,22.46,22.47,22.44,22.45,24395.0
2022-12-23 15:35:00,22.45,22.46,22.36,22.37,110211.0,22.45,22.46,22.36,22.37,110211.0
2022-12-23 15:40:00,22.37,22.38,22.24,22.3,39130.0,22.37,22.38,22.24,22.3,39130.0
2022-12-23 15:45:00,22.3,22.32,22.28,22.32,23776.0,22.3,22.32,22.28,22.32,23776.0
2022-12-23 15:50:00,22.31,22.31,22.24,22.29,63705.0,22.31,22.31,22.24,22.29,63705.0
2022-12-23 15:55:00,22.29,22.31,22.22,22.27,95611.0,22.29,22.31,22.22,22.27,95611.0
2022-12-27 09:30:00,22.17,22.26,22.1,22.15,15571.0,22.17,22.26,22.1,22.15,15571.0
2022-12-27 09:35:00,22.15,22.2,22.0,22.11,14839.0,22.15,22.2,22.0,22.11,14839.0
2022-12-27 09:40:00,22.18,22.18,22.1,22.14,5050.0,22.18,22.18,22.1,22.14,5050.0
2022-12-27 09:45:00,22.11,22.14,22.0,22.06,8797.0,22.11,22.14,22.0,22.06,8797.0
2022-12-27 09:50:00,22.06,22.06,21.99,22.0,4397.0,22.06,22.06,21.99,22.0,4397.0
2022-12-27 09:55:00,21.97,22.1,21.97,22.0,9406.0,21.97,22.1,21.97,22.0,9406.0
2022-12-27 10:00:00,21.99,22.01,21.93,22.0,11903.0,21.99,22.01,21.93,22.0,11903.0
2022-12-27 10:05:00,22.0,22.03,21.95,21.98,10145.0,22.0,22.03,21.95,21.98,10145.0
2022-12-27 10:10:00,21.98,22.03,21.93,22.03,8817.0,21.98,22.03,21.93,22.03,8817.0
2022-12-27 10:15:00,22.03,22.15,22.03,22.12,6948.0,22.03,22.15,22.03,22.12,6948.0
2022-12-27 10:20:00,22.11,22.3,22.11,22.26,12096.0,22.11,22.3,22.11,22.26,12096.0
2022-12-27 10:25:00,22.26,22.29,22.24,22.24,7266.0,22.26,22.29,22.24,22.24,7266.0
2022-12-27 10:30:00,22.24,22.27,22.19,22.26,13884.0,22.24,22.27,22.19,22.26,13884.0
2022-12-27 10:35:00,22.26,22.26,22.2,22.26,14515.0,22.26,22.26,22.2,22.26,14515.0
2022-12-27 10:40:00,22.25,22.26,22.2,22.21,8787.0,22.25,22.26,22.2,22.21,8787.0
2022-12-27 10:45:00,22.21,22.28,22.19,22.2,9299.0,22.21,22.28,22.19,22.2,9299.0
2022-12-27 10:50:00,22.2,22.21,22.16,22.17,6584.0,22.2,22.21,22.16,22.17,6584.0
2022-12-27 10:55:00,22.16,22.17,22.12,22.14,10120.0,22.16,22.17,22.12,22.14,10120.0
2022-12-27 11:00:00,22.14,22.24,22.12,22.23,16134.0,22.14,22.24,22.12,22.23,16134.0
2022-12-27 11:05:00,22.23,22.25,22.18,22.24,11123.0,22.23,22.25,22.18,22.24,11123.0
2022-12-27 11:10:00,22.24,22.28,22.23,22.23,5554.0,22.24,22.28,22.23,22.23,5554.0
2022-12-27 11:15:00,22.23,22.25,22.17,22.18,10208.0,22.23,22.25,22.17,22.18,10208.0
2022-12-27 11:20:00,22.17,22.22,22.14,22.22,6926.0,22.17,22.22,22.14,22.22,6926.0
2022-12-27 11:25:00,22.22,22.23,22.19,22.19,3374.0,22.22,22.23,22.19,22.19,3374.0
2022-12-27 11:30:00,22.19,22.19,22.13,22.14,7925.0,22.19,22.19,22.13,22.14,7925.0
2022-12-27 11:35:00,22.14,22.17,22.13,22.16,5488.0,22.14,22.17,22.13,22.16,5488.0
2022-12-27 11:40:00,22.16,22.16,22.12,22.13,19597.0,22.16,22.16,22.12,22.13,19597.0
2022-12-27 11:45:00,22.13,22.15,22.11,22.14,37910.0,22.13,22.15,22.11,22.14,37910.0
2022-12-27 11:50:00,22.14,22.25,22.14,22.25,19933.0,22.14,22.25,22.14,22.25,19933.0
2022-12-27 11:55:00,22.25,22.3,22.24,22.27,8695.0,22.25,22.3,22.24,22.27,8695.0
2022-12-27 12:00:00,22.28,22.32,22.27,22.3,14714.0,22.28,22.32,22.27,22.3,14714.0
2022-12-27 12:05:00,22.29,22.29,22.26,22.27,11899.0,22.29,22.29,22.26,22.27,11899.0
2022-12-27 12:10:00,22.26,22.3,22.25,22.28,16616.0,22.26,22.3,22.25,22.28,16616.0
2022-12-27 12:15:00,22.27,22.27,22.24,22.26,12572.0,22.27,22.27,22.24,22.26,12572.0
2022-12-27 12:20:00,22.27,22.3,22.22,22.22,5888.0,22.27,22.3,22.22,22.22,5888.0
2022-12-27 12:25:00,22.22,22.25,22.2,22.2,8364.0,22.22,22.25,22.2,22.2,8364.0
2022-12-27 12:30:00,22.2,22.22,22.19,22.22,4778.0,22.2,22.22,22.19,22.22,4778.0
2022-12-27 12:35:00,22.21,22.22,22.15,22.19,7588.0,22.21,22.22,22.15,22.19,7588.0
2022-12-27 12:40:00,22.19,22.2,22.13,22.13,10057.0,22.19,22.2,22.13,22.13,10057.0
2022-12-27 12:45:00,22.13,22.14,22.12,22.14,28192.0,22.13,22.14,22.12,22.14,28192.0
2022-12-27 12:50:00,22.14,22.22,22.14,22.2,11075.0,22.14,22.22,22.14,22.2,11075.0
2022-12-27 12:55:00,22.21,22.22,22.2,22.21,5926.0,22.21,22.22,22.2,22.21,5926.0
2022-12-27 13:00:00,22.21,22.25,22.2,22.25,5409.0,22.21,22.25,22.2,22.25,5409.0
2022-12-27 13:05:00,22.25,22.29,22.24,22.28,4763.0,22.25,22.29,22.24,22.28,4763.0
2022-12-27 13:10:00,22.27,22.28,22.2,22.21,7900.0,22.27,22.28,22.2,22.21,7900.0
2022-12-27 13:15:00,22.21,22.21,22.16,22.16,7287.0,22.21,22.21,22.16,22.16,7287.0
2022-12-27 13:20:00,22.16,22.16,22.04,22.05,4261.0,22.16,22.16,22.04,22.05,4261.0
2022-12-27 13:25:00,22.06,22.07,22.04,22.05,6782.0,22.06,22.07,22.04,22.05,6782.0
2022-12-27 13:30:00,22.05,22.06,21.94,21.97,5381.0,22.05,22.06,21.94,21.97,5381.0
2022-12-27 13:35:00,21.97,21.98,21.92,21.94,6534.0,21.97,21.98,21.92,21.94,6534.0
2022-12-27 13:40:00,21.94,21.97,21.94,21.95,6334.0,21.94,21.97,21.94,21.95,6334.0
2022-12-27 13:45:00,21.95,21.95,21.91,21.92,5426.0,21.95,21.95,21.91,21.92,5426.0
2022-12-27 13:50:00,21.92,21.94,21.9,21.92,12551.0,21.92,21.94,21.9,21.92,12551.0
2022-12-27 13:55:00,21.92,21.92,21.79,21.82,10500.0,21.92,21.92,21.79,21.82,10500.0
2022-12-27 14:00:00,21.82,21.89,21.81,21.89,8911.0,21.82,21.89,21.81,21.89,8911.0
2022-12-27 14:05:00,21.89,21.92,21.88,21.92,14280.0,21.89,21.92,21.88,21.92,14280.0
2022-12-27 14:10:00,21.92,21.99,21.88,21.98,15467.0,21.92,21.99,21.88,21.98,15467.0
2022-12-27 14:15:00,21.98,22.02,21.96,21.98,24571.0,21.98,22.02,21.96,21.98,24571.0
2022-12-27 14:20:00,21.98,22.02,21.97,22.02,10976.0,21.98,22.02,21.97,22.02,10976.0
2022-12-27 14:25:00,22.02,22.07,22.01,22.05,14951.0,22.02,22.07,22.01,22.05,14951.0
2022-12-27 14:30:00,22.05,22.06,21.94,21.95,18823.0,22.05,22.06,21.94,21.95,18823.0
2022-12-27 14:35:00,21.96,22.0,21.95,21.98,21238.0,21.96,22.0,21.95,21.98,21238.0
2022-12-27 14:40:00,21.97,22.0,21.9,21.91,29314.0,21.97,22.0,21.9,21.91,29314.0
2022-12-27 14:45:00,21.91,22.0,21.91,22.0,12407.0,21.91,22.0,21.91,22.0,12407.0
2022-12-27 14:50:00,22.0,22.02,21.99,22.02,7532.0,22.0,22.02,21.99,22.02,7532.0
2022-12-27 14:55:00,22.01,22.04,21.99,22.03,20185.0,22.01,22.04,21.99,22.03,20185.0
2022-12-27 15:00:00,22.04,22.08,22.03,22.04,16534.0,22.04,22.08,22.03,22.04,16534.0
2022-12-27 15:05:00,22.04,22.07,22.02,22.07,9847.0,22.04,22.07,22.02,22.07,9847.0
2022-12-27 15:10:00,22.07,22.09,22.06,22.08,8570.0,22.07,22.09,22.06,22.08,8570.0
2022-12-27 15:15:00,22.07,22.11,22.07,22.1,14847.0,22.07,22.11,22.07,22.1,14847.0
2022-12-27 15:20:00,22.11,22.11,22.03,22.04,15848.0,22.11,22.11,22.03,22.04,15848.0
2022-12-27 15:25:00,22.03,22.04,22.01,22.04,11746.0,22.03,22.04,22.01,22.04,11746.0
2022-12-27 15:30:00,22.04,22.1,22.02,22.04,28091.0,22.04,22.1,22.02,22.04,28091.0
2022-12-27 15:35:00,22.03,22.04,22.01,22.04,37988.0,22.03,22.04,22.01,22.04,37988.0
2022-12-27 15:40:00,22.03,22.12,22.02,22.12,35223.0,22.03,22.12,22.02,22.12,35223.0
2022-12-27 15:45:00,22.11,22.12,22.05,22.09,35825.0,22.11,22.12,22.05,22.09,35825.0
2022-12-27 15:50:00,22.08,22.13,22.06,22.1,44664.0,22.08,22.13,22.06,22.1,44664.0
2022-12-27 15:55:00,22.1,22.11,22.03,22.06,81276.0,22.1,22.11,22.03,22.06,81276.0
2022-12-28 09:30:00,22.03,22.38,22.03,22.37,14241.0,22.03,22.38,22.03,22.37,14241.0
2022-12-28 09:35:00,22.41,22.43,22.21,22.23,38149.0,22.41,22.43,22.21,22.23,38149.0
2022-12-28 09:40:00,22.21,22.29,22.15,22.29,7201.0,22.21,22.29,22.15,22.29,7201.0
2022-12-28 09:45:00,22.26,22.34,22.25,22.29,5830.0,22.26,22.34,22.25,22.29,5830.0
2022-12-28 09:50:00,22.26,22.26,22.18,22.21,2212.0,22.26,22.26,22.18,22.21,2212.0
2022-12-28 09:55:00,22.24,22.29,22.21,22.21,25966.0,22.24,22.29,22.21,22.21,25966.0
2022-12-28 10:00:00,22.21,22.35,22.21,22.32,7042.0,22.21,22.35,22.21,22.32,7042.0
2022-12-28 10:05:00,22.3,22.35,22.24,22.24,3448.0,22.3,22.35,22.24,22.24,3448.0
2022-12-28 10:10:00,22.22,22.27,22.19,22.23,2723.0,22.22,22.27,22.19,22.23,2723.0
2022-12-28 10:15:00,22.25,22.3,22.2,22.24,4635.0,22.25,22.3,22.2,22.24,4635.0
2022-12-28 10:20:00,22.23,22.27,22.22,22.25,4656.0,22.23,22.27,22.22,22.25,4656.0
2022-12-28 10:25:00,22.24,22.28,22.19,22.23,8099.0,22.24,22.28,22.19,22.23,8099.0
2022-12-28 10:30:00,22.22,22.28,22.22,22.26,4183.0,22.22,22.28,22.22,22.26,4183.0
2022-12-28 10:35:00,22.26,22.32,22.25,22.3,5475.0,22.26,22.32,22.25,22.3,5475.0
2022-12-28 10:40:00,22.3,22.33,22.26,22.27,5468.0,22.3,22.33,22.26,22.27,5468.0
2022-12-28 10:45:00,22.26,22.28,22.2,22.2,16779.0,22.26,22.28,22.2,22.2,16779.0
2022-12-28 10:50:00,22.2,22.21,22.11,22.11,23386.0,22.2,22.21,22.11,22.11,23386.0
2022-12-28 10:55:00,22.11,22.11,22.04,22.05,8641.0,22.11,22.11,22.04,22.05,8641.0
2022-12-28 11:00:00,22.04,22.1,22.03,22.07,6676.0,22.04,22.1,22.03,22.07,6676.0
2022-12-28 11:05:00,22.05,22.06,22.02,22.04,10546.0,22.05,22.06,22.02,22.04,10546.0
2022-12-28 11:10:00,22.04,22.11,22.03,22.04,24308.0,22.04,22.11,22.03,22.04,24308.0
2022-12-28 11:15:00,22.04,22.07,22.02,22.05,10664.0,22.04,22.07,22.02,22.05,10664.0
2022-12-28 11:20:00,22.03,22.07,22.03,22.05,3561.0,22.03,22.07,22.03,22.05,3561.0
2022-12-28 11:25:00,22.06,22.09,22.04,22.06,3701.0,22.06,22.09,22.04,22.06,3701.0
2022-12-28 11:30:00,22.05,22.07,22.04,22.05,5479.0,22.05,22.07,22.04,22.05,5479.0
2022-12-28 11:35:00,22.05,22.07,22.04,22.06,5240.0,22.05,22.07,22.04,22.06,5240.0
2022-12-28 11:40:00,22.06,22.1,22.06,22.08,5168.0,22.06,22.1,22.06,22.08,5168.0
2022-12-28 11:45:00,22.08,22.12,22.08,22.09,6618.0,22.08,22.12,22.08,22.09,6618.0
2022-12-28 11:50:00,22.07,22.17,22.07,22.12,9671.0,22.07,22.17,22.07,22.12,9671.0
2022-12-28 11:55:00,22.12,22.14,22.1,22.11,2707.0,22.12,22.14,22.1,22.11,2707.0
2022-12-28 12:00:00,22.1,22.14,22.04,22.06,9188.0,22.1,22.14,22.04,22.06,9188.0
2022-12-28 12:05:00,22.07,22.09,22.06,22.09,4989.0,22.07,22.09,22.06,22.09,4989.0
2022-12-28 12:10:00,22.1,22.11,22.04,22.04,8613.0,22.1,22.11,22.04,22.04,8613.0
2022-12-28 12:15:00,22.04,22.09,22.03,22.07,3381.0,22.04,22.09,22.03,22.07,3381.0
2022-12-28 12:20:00,22.07,22.08,22.07,22.08,2934.0,22.07,22.08,22.07,22.08,2934.0
2022-12-28 12:25:00,22.09,22.14,22.09,22.13,7629.0,22.09,22.14,22.09,22.13,7629.0
2022-12-28 12:30:00,22.13,22.17,22.12,22.17,3178.0,22.13,22.17,22.12,22.17,3178.0
2022-12-28 12:35:00,22.17,22.19,22.17,22.18,2726.0,22.17,22.19,22.17,22.18,2726.0
2022-12-28 12:40:00,22.19,22.22,22.18,22.21,6352.0,22.19,22.22,22.18,22.21,6352.0
2022-12-28 12:45:00,22.22,22.31,22.21,22.3,14131.0,22.22,22.31,22.21,22.3,14131.0
2022-12-28 12:50:00,22.3,22.31,22.28,22.3,6849.0,22.3,22.31,22.28,22.3,6849.0
2022-12-28 12:55:00,22.3,22.32,22.28,22.31,7512.0,22.3,22.32,22.28,22.31,7512.0
2022-12-28 13:00:00,22.31,22.33,22.3,22.31,5651.0,22.31,22.33,22.3,22.31,5651.0
2022-12-28 13:05:00,22.3,22.31,22.26,22.27,9089.0,22.3,22.31,22.26,22.27,9089.0
2022-12-28 13:10:00,22.28,22.29,22.27,22.29,3892.0,22.28,22.29,22.27,22.29,3892.0
2022-12-28 13:15:00,22.27,22.27,22.21,22.26,8487.0,22.27,22.27,22.21,22.26,8487.0
2022-12-28 13:20:00,22.27,22.29,22.25,22.27,3000.0,22.27,22.29,22.25,22.27,3000.0
2022-12-28 13:25:00,22.27,22.27,22.22,22.23,3874.0,22.27,22.27,22.22,22.23,3874.0
2022-12-28 13:30:00,22.23,22.26,22.22,22.24,7141.0,22.23,22.26,22.22,22.24,7141.0
2022-12-28 13:35:00,22.23,22.26,22.22,22.24,4509.0,22.23,22.26,22.22,22.24,4509.0
2022-12-28 13:40:00,22.24,22.28,22.24,22.28,4505.0,22.24,22.28,22.24,22.28,4505.0
2022-12-28 13:45:00,22.28,22.31,22.27,22.27,9838.0,22.28,22.31,22.27,22.27,9838.0
2022-12-28 13:50:00,22.27,22.36,22.26,22.34,20921.0,22.27,22.36,22.26,22.34,20921.0
2022-12-28 13:55:00,22.34,22.36,22.33,22.34,5953.0,22.34,22.36,22.33,22.34,5953.0
2022-12-28 14:00:00,22.34,22.37,22.33,22.37,7007.0,22.34,22.37,22.33,22.37,7007.0
2022-12-28 14:05:00,22.37,22.41,22.36,22.38,9715.0,22.37,22.41,22.36,22.38,9715.0
2022-12-28 14:10:00,22.38,22.38,22.34,22.38,4089.0,22.38,22.38,22.34,22.38,4089.0
2022-12-28 14:15:00,22.36,22.37,22.34,22.36,5695.0,22.36,22.37,22.34,22.36,5695.0
2022-12-28 14:20:00,22.36,22.37,22.33,22.34,3603.0,22.36,22.37,22.33,22.34,3603.0
2022-12-28 14:25:00,22.34,22.35,22.32,22.33,8956.0,22.34,22.35,22.32,22.33,8956.0
2022-12-28 14:30:00,22.33,22.36,22.32,22.33,11258.0,22.33,22.36,22.32,22.33,11258.0
2022-12-28 14:35:00,22.34,22.37,22.32,22.37,11002.0,22.34,22.37,22.32,22.37,11002.0
2022-12-28 14:40:00,22.37,22.4,22.34,22.39,9566.0,22.37,22.4,22.34,22.39,9566.0
2022-12-28 14:45:00,22.4,22.42,22.4,22.41,4399.0,22.4,22.42,22.4,22.41,4399.0
2022-12-28 14:50:00,22.4,22.4,22.36,22.38,9185.0,22.4,22.4,22.36,22.38,9185.0
2022-12-28 14:55:00,22.37,22.37,22.33,22.33,7841.0,22.37,22.37,22.33,22.33,7841.0
2022-12-28 15:00:00,22.33,22.35,22.32,22.33,14490.0,22.33,22.35,22.32,22.33,14490.0
2022-12-28 15:05:00,22.33,22.35,22.32,22.33,40114.0,22.33,22.35,22.32,22.33,40114.0
2022-12-28 15:10:00,22.33,22.34,22.29,22.33,58047.0,22.33,22.34,22.29,22.33,58047.0
2022-12-28 15:15:00,22.32,22.35,22.26,22.26,23676.0,22.32,22.35,22.26,22.26,23676.0
2022-12-28 15:20:00,22.27,22.27,22.16,22.26,22364.0,22.27,22.27,22.16,22.26,22364.0
2022-12-28 15:25:00,22.26,22.31,22.25,22.3,13998.0,22.26,22.31,22.25,22.3,13998.0
2022-12-28 15:30:00,22.3,22.32,22.29,22.3,15906.0,22.3,22.32,22.29,22.3,15906.0
2022-12-28 15:35:00,22.3,22.32,22.25,22.28,20115.0,22.3,22.32,22.25,22.28,20115.0
2022-12-28 15:40:00,22.28,22.32,22.27,22.3,19997.0,22.28,22.32,22.27,22.3,19997.0
2022-12-28 15:45:00,22.3,22.31,22.27,22.29,25190.0,22.3,22.31,22.27,22.29,25190.0
2022-12-28 15:50:00,22.3,22.31,22.23,22.3,42978.0,22.3,22.31,22.23,22.3,42978.0
2022-12-28 15:55:00,22.3,22.36,22.29,22.36,91285.0,22.3,22.36,22.29,22.36,91285.0
2022-12-29 09:30:00,22.53,22.63,22.48,22.59,10955.0,22.53,22.63,22.48,22.59,10955.0
2022-12-29 09:35:00,22.6,22.7,22.58,22.67,31700.0,22.6,22.7,22.58,22.67,31700.0
2022-12-29 09:40:00,22.65,22.66,22.58,22.58,2900.0,22.65,22.66,22.58,22.58,2900.0
2022-12-29 09:45:00,22.61,22.67,22.61,22.67,4553.0,22.61,22.67,22.61,22.67,4553.0
2022-12-29 09:50:00,22.68,22.7,22.46,22.59,8492.0,22.68,22.7,22.46,22.59,8492.0
2022-12-29 09:55:00,22.62,22.69,22.61,22.61,4824.0,22.62,22.69,22.61,22.61,4824.0
2022-12-29 10:00:00,22.63,22.64,22.6,22.63,5645.0,22.63,22.64,22.6,22.63,5645.0
2022-12-29 10:05:00,22.63,22.69,22.63,22.64,5163.0,22.63,22.69,22.63,22.64,5163.0
2022-12-29 10:10:00,22.63,22.73,22.63,22.73,28114.0,22.63,22.73,22.63,22.73,28114.0
2022-12-29 10:15:00,22.73,22.77,22.72,22.73,16812.0,22.73,22.77,22.72,22.73,16812.0
2022-12-29 10:20:00,22.73,22.89,22.71,22.81,35216.0,22.73,22.89,22.71,22.81,35216.0
2022-12-29 10:25:00,22.77,22.79,22.72,22.73,5560.0,22.77,22.79,22.72,22.73,5560.0
2022-12-29 10:30:00,22.72,22.8,22.71,22.78,32179.0,22.72,22.8,22.71,22.78,32179.0
2022-12-29 10:35:00,22.79,22.84,22.79,22.83,5495.0,22.79,22.84,22.79,22.83,5495.0
2022-12-29 10:40:00,22.83,22.92,22.8,22.8,10689.0,22.83,22.92,22.8,22.8,10689.0
2022-12-29 10:45:00,22.8,22.86,22.8,22.84,4485.0,22.8,22.86,22.8,22.84,4485.0
2022-12-29 10:50:00,22.84,22.85,22.83,22.85,1422.0,22.84,22.85,22.83,22.85,1422.0
2022-12-29 10:55:00,22.84,22.89,22.83,22.84,3375.0,22.84,22.89,22.83,22.84,3375.0
2022-12-29 11:00:00,22.84,22.85,22.83,22.84,1836.0,22.84,22.85,22.83,22.84,1836.0
2022-12-29 11:05:00,22.84,22.86,22.81,22.81,5216.0,22.84,22.86,22.81,22.81,5216.0
2022-12-29 11:10:00,22.82,22.83,22.79,22.82,10729.0,22.82,22.83,22.79,22.82,10729.0
2022-12-29 11:15:00,22.83,22.88,22.83,22.86,5576.0,22.83,22.88,22.83,22.86,5576.0
2022-12-29 11:20:00,22.87,22.89,22.87,22.87,4910.0,22.87,22.89,22.87,22.87,4910.0
2022-12-29 11:25:00,22.88,22.92,22.87,22.9,5869.0,22.88,22.92,22.87,22.9,5869.0
2022-12-29 11:30:00,22.91,22.94,22.91,22.92,3207.0,22.91,22.94,22.91,22.92,3207.0
2022-12-29 11:35:00,22.93,22.93,22.9,22.91,2672.0,22.93,22.93,22.9,22.91,2672.0
2022-12-29 11:40:00,22.91,22.93,22.87,22.89,6432.0,22.91,22.93,22.87,22.89,6432.0
2022-12-29 11:45:00,22.88,22.9,22.87,22.89,3584.0,22.88,22.9,22.87,22.89,3584.0
2022-12-29 11:50:00,22.89,23.07,22.89,22.96,35959.0,22.89,23.07,22.89,22.96,35959.0
2022-12-29 11:55:00,22.95,23.04,22.94,23.04,6291.0,22.95,23.04,22.94,23.04,6291.0
2022-12-29 12:00:00,23.03,23.04,23.01,23.01,3500.0,23.03,23.04,23.01,23.01,3500.0
2022-12-29 12:05:00,22.98,23.03,22.98,23.03,4139.0,22.98,23.03,22.98,23.03,4139.0
2022-12-29 12:10:00,23.03,23.04,23.02,23.02,3859.0,23.03,23.04,23.02,23.02,3859.0
2022-12-29 12:15:00,23.0,23.08,23.0,23.07,5737.0,23.0,23.08,23.0,23.07,5737.0
2022-12-29 12:20:00,23.07,23.11,23.07,23.11,2914.0,23.07,23.11,23.07,23.11,2914.0
2022-12-29 12:25:00,23.1,23.1,23.01,23.02,5329.0,23.1,23.1,23.01,23.02,5329.0
2022-12-29 12:30:00,23.01,23.08,23.0,23.07,6630.0,23.01,23.08,23.0,23.07,6630.0
2022-12-29 12:35:00,23.08,23.13,23.05,23.13,10227.0,23.08,23.13,23.05,23.13,10227.0
2022-12-29 12:40:00,23.13,23.13,23.04,23.04,3531.0,23.13,23.13,23.04,23.04,3531.0
2022-12-29 12:45:00,23.04,23.08,23.03,23.08,5955.0,23.04,23.08,23.03,23.08,5955.0
2022-12-29 12:50:00,23.08,23.1,23.08,23.09,2096.0,23.08,23.1,23.08,23.09,2096.0
2022-12-29 12:55:00,23.07,23.1,23.06,23.07,4061.0,23.07,23.1,23.06,23.07,4061.0
2022-12-29 13:00:00,23.05,23.06,23.03,23.05,2888.0,23.05,23.06,23.03,23.05,2888.0
2022-12-29 13:05:00,23.05,23.06,22.97,22.98,5722.0,23.05,23.06,22.97,22.98,5722.0
2022-12-29 13:10:00,22.99,23.0,22.96,22.98,16202.0,22.99,23.0,22.96,22.98,16202.0
2022-12-29 13:15:00,22.98,23.02,22.96,23.01,6527.0,22.98,23.02,22.96,23.01,6527.0
2022-12-29 13:20:00,23.01,23.05,22.99,23.03,6690.0,23.01,23.05,22.99,23.03,6690.0
2022-12-29 13:25:00,23.03,23.04,23.02,23.04,2709.0,23.03,23.04,23.02,23.04,2709.0
2022-12-29 13:30:00,23.04,23.04,22.98,22.98,4129.0,23.04,23.04,22.98,22.98,4129.0
2022-12-29 13:35:00,22.98,23.05,22.95,23.05,8435.0,22.98,23.05,22.95,23.05,8435.0
2022-12-29 13:40:00,23.05,23.1,23.04,23.1,4918.0,23.05,23.1,23.04,23.1,4918.0
2022-12-29 13:45:00,23.09,23.12,23.08,23.09,4260.0,23.09,23.12,23.08,23.09,4260.0
2022-12-29 13:50:00,23.1,23.12,23.08,23.12,4362.0,23.1,23.12,23.08,23.12,4362.0
2022-12-29 13:55:00,23.11,23.11,23.07,23.07,4161.0,23.11,23.11,23.07,23.07,4161.0
2022-12-29 14:00:00,23.09,23.13,23.08,23.11,7155.0,23.09,23.13,23.08,23.11,7155.0
2022-12-29 14:05:00,23.11,23.15,23.1,23.13,7846.0,23.11,23.15,23.1,23.13,7846.0
2022-12-29 14:10:00,23.14,23.17,23.14,23.16,4014.0,23.14,23.17,23.14,23.16,4014.0
2022-12-29 14:15:00,23.16,23.18,23.14,23.15,5311.0,23.16,23.18,23.14,23.15,5311.0
2022-12-29 14:20:00,23.16,23.18,23.16,23.18,4095.0,23.16,23.18,23.16,23.18,4095.0
2022-12-29 14:25:00,23.18,23.2,23.17,23.17,7796.0,23.18,23.2,23.17,23.17,7796.0
2022-12-29 14:30:00,23.18,23.2,23.18,23.19,4886.0,23.18,23.2,23.18,23.19,4886.0
2022-12-29 14:35:00,23.19,23.21,23.19,23.2,5828.0,23.19,23.21,23.19,23.2,5828.0
2022-12-29 14:40:00,23.21,23.24,23.19,23.19,12469.0,23.21,23.24,23.19,23.19,12469.0
2022-12-29 14:45:00,23.18,23.2,23.15,23.19,7181.0,23.18,23.2,23.15,23.19,7181.0
2022-12-29 14:50:00,23.2,23.2,23.16,23.16,4177.0,23.2,23.2,23.16,23.16,4177.0
2022-12-29 14:55:00,23.17,23.18,23.06,23.06,6848.0,23.17,23.18,23.06,23.06,6848.0
2022-12-29 15:00:00,23.05,23.07,23.04,23.07,7575.0,23.05,23.07,23.04,23.07,7575.0
2022-12-29 15:05:00,23.08,23.08,22.92,22.92,15308.0,23.08,23.08,22.92,22.92,15308.0
2022-12-29 15:10:00,22.91,22.91,22.86,22.89,8961.0,22.91,22.91,22.86,22.89,8961.0
2022-12-29 15:15:00,22.89,22.91,22.86,22.91,7467.0,22.89,22.91,22.86,22.91,7467.0
2022-12-29 15:20:00,22.91,22.91,22.87,22.88,6107.0,22.91,22.91,22.87,22.88,6107.0
2022-12-29 15:25:00,22.87,22.87,22.83,22.84,10232.0,22.87,22.87,22.83,22.84,10232.0
2022-12-29 15:30:00,22.83,22.83,22.8,22.83,15571.0,22.83,22.83,22.8,22.83,15571.0
2022-12-29 15:35:00,22.83,22.85,22.83,22.85,10401.0,22.83,22.85,22.83,22.85,10401.0
2022-12-29 15:40:00,22.85,22.88,22.83,22.86,17647.0,22.85,22.88,22.83,22.86,17647.0
2022-12-29 15:45:00,22.86,22.87,22.81,22.86,22635.0,22.86,22.87,22.81,22.86,22635.0
2022-12-29 15:50:00,22.87,22.89,22.84,22.89,43741.0,22.87,22.89,22.84,22.89,43741.0
2022-12-29 15:55:00,22.89,22.9,22.84,22.88,88323.0,22.89,22.9,22.84,22.88,88323.0
2022-12-30 09:30:00,22.62,22.62,22.17,22.24,27339.0,22.62,22.62,22.17,22.24,27339.0
2022-12-30 09:35:00,22.17,22.36,22.17,22.36,8394.0,22.17,22.36,22.17,22.36,8394.0
2022-12-30 09:40:00,22.38,22.38,22.28,22.28,7700.0,22.38,22.38,22.28,22.28,7700.0
2022-12-30 09:45:00,22.28,22.4,22.26,22.39,5126.0,22.28,22.4,22.26,22.39,5126.0
2022-12-30 09:50:00,22.43,22.47,22.41,22.43,1931.0,22.43,22.47,22.41,22.43,1931.0
2022-12-30 09:55:00,22.43,22.46,22.4,22.44,6415.0,22.43,22.46,22.4,22.44,6415.0
2022-12-30 10:00:00,22.46,22.49,22.42,22.45,5279.0,22.46,22.49,22.42,22.45,5279.0
2022-12-30 10:05:00,22.45,22.46,22.41,22.46,8666.0,22.45,22.46,22.41,22.46,8666.0
2022-12-30 10:10:00,22.44,22.47,22.42,22.47,8317.0,22.44,22.47,22.42,22.47,8317.0
2022-12-30 10:15:00,22.46,22.58,22.46,22.57,4893.0,22.46,22.58,22.46,22.57,4893.0
2022-12-30 10:20:00,22.57,22.58,22.54,22.54,3100.0,22.57,22.58,22.54,22.54,3100.0
2022-12-30 10:25:00,22.53,22.53,22.49,22.5,3895.0,22.53,22.53,22.49,22.5,3895.0
2022-12-30 10:30:00,22.49,22.5,22.4,22.41,2748.0,22.49,22.5,22.4,22.41,2748.0
2022-12-30 10:35:00,22.4,22.54,22.4,22.48,7468.0,22.4,22.54,22.4,22.48,7468.0
2022-12-30 10:40:00,22.49,22.51,22.46,22.48,2300.0,22.49,22.51,22.46,22.48,2300.0
2022-12-30 10:45:00,22.46,22.47,22.45,22.46,2297.0,22.46,22.47,22.45,22.46,2297.0
2022-12-30 10:50:00,22.45,22.45,22.41,22.41,2326.0,22.45,22.45,22.41,22.41,2326.0
2022-12-30 10:55:00,22.41,22.41,22.32,22.33,1800.0,22.41,22.41,22.32,22.33,1800.0
2022-12-30 11:00:00,22.32,22.36,22.29,22.36,6214.0,22.32,22.36,22.29,22.36,6214.0
2022-12-30 11:05:00,22.36,22.41,22.32,22.41,8658.0,22.36,22.41,22.32,22.41,8658.0
2022-12-30 11:10:00,22.43,22.46,22.4,22.4,3243.0,22.43,22.46,22.4,22.4,3243.0
2022-12-30 11:15:00,22.41,22.43,22.4,22.42,2910.0,22.41,22.43,22.4,22.42,2910.0
2022-12-30 11:20:00,22.43,22.43,22.4,22.41,1600.0,22.43,22.43,22.4,22.41,1600.0
2022-12-30 11:25:00,22.43,22.48,22.39,22.48,7698.0,22.43,22.48,22.39,22.48,7698.0
2022-12-30 11:30:00,22.47,22.56,22.47,22.56,2769.0,22.47,22.56,22.47,22.56,2769.0
2022-12-30 11:35:00,22.55,22.71,22.55,22.69,16552.0,22.55,22.71,22.55,22.69,16552.0
2022-12-30 11:40:00,22.67,22.67,22.56,22.57,4391.0,22.67,22.67,22.56,22.57,4391.0
2022-12-30 11:45:00,22.55,22.66,22.54,22.66,3016.0,22.55,22.66,22.54,22.66,3016.0
2022-12-30 11:50:00,22.67,22.69,22.66,22.67,2350.0,22.67,22.69,22.66,22.67,2350.0
2022-12-30 11:55:00,22.67,22.71,22.66,22.68,2950.0,22.67,22.71,22.66,22.68,2950.0
2022-12-30 12:00:00,22.68,22.68,22.63,22.65,3503.0,22.68,22.68,22.63,22.65,3503.0
2022-12-30 12:05:00,22.65,22.69,22.65,22.67,3486.0,22.65,22.69,22.65,22.67,3486.0
2022-12-30 12:10:00,22.67,22.67,22.61,22.61,2150.0,22.67,22.67,22.61,22.61,2150.0
2022-12-30 12:15:00,22.62,22.69,22.61,22.69,3495.0,22.62,22.69,22.61,22.69,3495.0
2022-12-30 12:20:00,22.68,22.72,22.68,22.7,5290.0,22.68,22.72,22.68,22.7,5290.0
2022-12-30 12:25:00,22.71,22.72,22.66,22.68,2701.0,22.71,22.72,22.66,22.68,2701.0
2022-12-30 12:30:00,22.67,22.71,22.66,22.69,3900.0,22.67,22.71,22.66,22.69,3900.0
2022-12-30 12:35:00,22.7,22.72,22.7,22.71,5334.0,22.7,22.72,22.7,22.71,5334.0
2022-12-30 12:40:00,22.71,22.72,22.7,22.71,2860.0,22.71,22.72,22.7,22.71,2860.0
2022-12-30 12:45:00,22.71,22.71,22.63,22.63,5899.0,22.71,22.71,22.63,22.63,5899.0
2022-12-30 12:50:00,22.65,22.68,22.62,22.64,4331.0,22.65,22.68,22.62,22.64,4331.0
2022-12-30 12:55:00,22.64,22.66,22.62,22.66,1600.0,22.64,22.66,22.62,22.66,1600.0
2022-12-30 13:00:00,22.66,22.69,22.66,22.69,2100.0,22.66,22.69,22.66,22.69,2100.0
2022-12-30 13:05:00,22.69,22.73,22.68,22.73,2682.0,22.69,22.73,22.68,22.73,2682.0
2022-12-30 13:10:00,22.72,22.76,22.72,22.76,3534.0,22.72,22.76,22.72,22.76,3534.0
2022-12-30 13:15:00,22.76,22.76,22.7,22.72,10634.0,22.76,22.76,22.7,22.72,10634.0
2022-12-30 13:20:00,22.72,22.72,22.7,22.72,11667.0,22.72,22.72,22.7,22.72,11667.0
2022-12-30 13:25:00,22.71,22.74,22.69,22.71,14919.0,22.71,22.74,22.69,22.71,14919.0
2022-12-30 13:30:00,22.72,22.81,22.72,22.81,6890.0,22.72,22.81,22.72,22.81,6890.0
2022-12-30 13:35:00,22.82,22.84,22.75,22.75,5133.0,22.82,22.84,22.75,22.75,5133.0
2022-12-30 13:40:00,22.76,22.76,22.73,22.73,1850.0,22.76,22.76,22.73,22.73,1850.0
2022-12-30 13:45:00,22.73,22.74,22.71,22.73,4511.0,22.73,22.74,22.71,22.73,4511.0
2022-12-30 13:50:00,22.73,22.77,22.73,22.75,5482.0,22.73,22.77,22.73,22.75,5482.0
2022-12-30 13:55:00,22.75,22.78,22.73,22.77,2748.0,22.75,22.78,22.73,22.77,2748.0
2022-12-30 14:00:00,22.78,22.81,22.75,22.77,3700.0,22.78,22.81,22.75,22.77,3700.0
2022-12-30 14:05:00,22.75,22.75,22.73,22.73,2100.0,22.75,22.75,22.73,22.73,2100.0
2022-12-30 14:10:00,22.74,22.74,22.7,22.71,9509.0,22.74,22.74,22.7,22.71,9509.0
2022-12-30 14:15:00,22.71,22.73,22.7,22.73,5864.0,22.71,22.73,22.7,22.73,5864.0
2022-12-30 14:20:00,22.73,22.74,22.69,22.73,8955.0,22.73,22.74,22.69,22.73,8955.0
2022-12-30 14:25:00,22.73,22.77,22.72,22.76,4798.0,22.73,22.77,22.72,22.76,4798.0
2022-12-30 14:30:00,22.76,22.79,22.76,22.79,3640.0,22.76,22.79,22.76,22.79,3640.0
2022-12-30 14:35:00,22.79,22.79,22.77,22.79,2502.0,22.79,22.79,22.77,22.79,2502.0
2022-12-30 14:40:00,22.79,22.79,22.74,22.75,5552.0,22.79,22.79,22.74,22.75,5552.0
2022-12-30 14:45:00,22.76,22.76,22.7,22.71,6419.0,22.76,22.76,22.7,22.71,6419.0
2022-12-30 14:50:00,22.71,22.72,22.7,22.71,4880.0,22.71,22.72,22.7,22.71,4880.0
2022-12-30 14:55:00,22.71,22.73,22.7,22.72,9125.0,22.71,22.73,22.7,22.72,9125.0
2022-12-30 15:00:00,22.73,22.78,22.72,22.77,6963.0,22.73,22.78,22.72,22.77,6963.0
2022-12-30 15:05:00,22.78,22.82,22.77,22.82,5262.0,22.78,22.82,22.77,22.82,5262.0
2022-12-30 15:10:00,22.82,22.96,22.82,22.89,55746.0,22.82,22.96,22.82,22.89,55746.0
2022-12-30 15:15:00,22.9,22.94,22.87,22.88,8206.0,22.9,22.94,22.87,22.88,8206.0
2022-12-30 15:20:00,22.88,22.89,22.81,22.87,13978.0,22.88,22.89,22.81,22.87,13978.0
2022-12-30 15:25:00,22.86,22.89,22.85,22.89,10256.0,22.86,22.89,22.85,22.89,10256.0
2022-12-30 15:30:00,22.89,22.94,22.88,22.93,11984.0,22.89,22.94,22.88,22.93,11984.0
2022-12-30 15:35:00,22.92,22.92,22.86,22.87,12530.0,22.92,22.92,22.86,22.87,12530.0
2022-12-30 15:40:00,22.88,22.88,22.78,22.79,27375.0,22.88,22.88,22.78,22.79,27375.0
2022-12-30 15:45:00,22.78,22.83,22.78,22.81,22560.0,22.78,22.83,22.78,22.81,22560.0
2022-12-30 15:50:00,22.81,22.9,22.81,22.9,26267.0,22.81,22.9,22.81,22.9,26267.0
2022-12-30 15:55:00,22.89,22.91,22.84,22.91,68974.0,22.89,22.91,22.84,22.91,68974.0
2023-01-03 09:30:00,23.24,23.7,23.03,23.47,48550.0,23.24,23.7,23.03,23.47,48550.0
2023-01-03 09:35:00,23.52,23.71,23.47,23.62,62341.0,23.52,23.71,23.47,23.62,62341.0
2023-01-03 09:40:00,23.58,23.65,23.49,23.55,9730.0,23.58,23.65,23.49,23.55,9730.0
2023-01-03 09:45:00,23.59,23.59,23.36,23.36,39041.0,23.59,23.59,23.36,23.36,39041.0
2023-01-03 09:50:00,23.36,23.43,23.32,23.37,8489.0,23.36,23.43,23.32,23.37,8489.0
2023-01-03 09:55:00,23.37,23.37,23.2,23.37,12133.0,23.37,23.37,23.2,23.37,12133.0
2023-01-03 10:00:00,23.37,23.53,23.37,23.5,13749.0,23.37,23.53,23.37,23.5,13749.0
2023-01-03 10:05:00,23.47,23.51,23.42,23.48,10930.0,23.47,23.51,23.42,23.48,10930.0
2023-01-03 10:10:00,23.48,23.51,23.43,23.46,13265.0,23.48,23.51,23.43,23.46,13265.0
2023-01-03 10:15:00,23.46,23.52,23.46,23.51,13574.0,23.46,23.52,23.46,23.51,13574.0
2023-01-03 10:20:00,23.51,23.67,23.48,23.66,11885.0,23.51,23.67,23.48,23.66,11885.0
2023-01-03 10:25:00,23.66,23.73,23.65,23.71,8916.0,23.66,23.73,23.65,23.71,8916.0
2023-01-03 10:30:00,23.72,23.78,23.67,23.78,7043.0,23.72,23.78,23.67,23.78,7043.0
2023-01-03 10:35:00,23.79,23.83,23.74,23.8,11792.0,23.79,23.83,23.74,23.8,11792.0
2023-01-03 10:40:00,23.79,24.11,23.72,23.86,134987.0,23.79,24.11,23.72,23.86,134987.0
2023-01-03 10:45:00,23.84,23.89,23.68,23.79,9078.0,23.84,23.89,23.68,23.79,9078.0
2023-01-03 10:50:00,23.79,23.84,23.73,23.81,8435.0,23.79,23.84,23.73,23.81,8435.0
2023-01-03 10:55:00,23.8,23.97,23.8,23.94,7406.0,23.8,23.97,23.8,23.94,7406.0
2023-01-03 11:00:00,23.95,24.02,23.86,23.86,11340.0,23.95,24.02,23.86,23.86,11340.0
2023-01-03 11:05:00,23.86,23.89,23.79,23.79,6868.0,23.86,23.89,23.79,23.79,6868.0
2023-01-03 11:10:00,23.78,23.84,23.78,23.81,11606.0,23.78,23.84,23.78,23.81,11606.0
2023-01-03 11:15:00,23.82,23.88,23.8,23.86,17941.0,23.82,23.88,23.8,23.86,17941.0
2023-01-03 11:20:00,23.87,23.87,23.81,23.83,13910.0,23.87,23.87,23.81,23.83,13910.0
2023-01-03 11:25:00,23.83,23.84,23.81,23.84,8332.0,23.83,23.84,23.81,23.84,8332.0
2023-01-03 11:30:00,23.83,23.89,23.81,23.85,6386.0,23.83,23.89,23.81,23.85,6386.0
2023-01-03 11:35:00,23.84,23.85,23.81,23.84,5371.0,23.84,23.85,23.81,23.84,5371.0
2023-01-03 11:40:00,23.84,23.91,23.83,23.91,12572.0,23.84,23.91,23.83,23.91,12572.0
2023-01-03 11:45:00,23.89,23.94,23.87,23.91,8225.0,23.89,23.94,23.87,23.91,8225.0
2023-01-03 11:50:00,23.91,23.91,23.81,23.81,12210.0,23.91,23.91,23.81,23.81,12210.0
2023-01-03 11:55:00,23.81,23.86,23.81,23.85,13582.0,23.81,23.86,23.81,23.85,13582.0
2023-01-03 12:00:00,23.86,23.89,23.85,23.88,9006.0,23.86,23.89,23.85,23.88,9006.0
2023-01-03 12:05:00,23.86,23.88,23.81,23.88,9296.0,23.86,23.88,23.81,23.88,9296.0
2023-01-03 12:10:00,23.85,23.87,23.81,23.86,12170.0,23.85,23.87,23.81,23.86,12170.0
2023-01-03 12:15:00,23.88,23.9,23.8,23.83,26379.0,23.88,23.9,23.8,23.83,26379.0
2023-01-03 12:20:00,23.84,23.91,23.84,23.86,16239.0,23.84,23.91,23.84,23.86,16239.0
2023-01-03 12:25:00,23.87,23.9,23.79,23.81,30531.0,23.87,23.9,23.79,23.81,30531.0
2023-01-03 12:30:00,23.81,23.81,23.64,23.71,28381.0,23.81,23.81,23.64,23.71,28381.0
2023-01-03 12:35:00,23.71,23.72,23.55,23.57,8839.0,23.71,23.72,23.55,23.57,8839.0
2023-01-03 12:40:00,23.56,23.56,23.45,23.48,8873.0,23.56,23.56,23.45,23.48,8873.0
2023-01-03 12:45:00,23.45,23.45,23.36,23.37,8533.0,23.45,23.45,23.36,23.37,8533.0
2023-01-03 12:50:00,23.39,23.42,23.38,23.4,3264.0,23.39,23.42,23.38,23.4,3264.0
2023-01-03 12:55:00,23.38,23.43,23.34,23.38,12472.0,23.38,23.43,23.34,23.38,12472.0
2023-01-03 13:00:00,23.38,23.39,23.35,23.39,6757.0,23.38,23.39,23.35,23.39,6757.0
2023-01-03 13:05:00,23.37,23.43,23.37,23.42,6434.0,23.37,23.43,23.37,23.42,6434.0
2023-01-03 13:10:00,23.42,23.46,23.42,23.44,4790.0,23.42,23.46,23.42,23.44,4790.0
2023-01-03 13:15:00,23.43,23.46,23.41,23.46,6908.0,23.43,23.46,23.41,23.46,6908.0
2023-01-03 13:20:00,23.46,23.49,23.42,23.46,12724.0,23.46,23.49,23.42,23.46,12724.0
2023-01-03 13:25:00,23.45,23.51,23.44,23.5,12238.0,23.45,23.51,23.44,23.5,12238.0
2023-01-03 13:30:00,23.5,23.51,23.45,23.45,11501.0,23.5,23.51,23.45,23.45,11501.0
2023-01-03 13:35:00,23.45,23.47,23.41,23.42,7821.0,23.45,23.47,23.41,23.42,7821.0
2023-01-03 13:40:00,23.42,23.45,23.37,23.37,9828.0,23.42,23.45,23.37,23.37,9828.0
2023-01-03 13:45:00,23.37,23.37,23.27,23.32,14242.0,23.37,23.37,23.27,23.32,14242.0
2023-01-03 13:50:00,23.31,23.37,23.31,23.34,13823.0,23.31,23.37,23.31,23.34,13823.0
2023-01-03 13:55:00,23.35,23.41,23.35,23.38,10200.0,23.35,23.41,23.35,23.38,10200.0
2023-01-03 14:00:00,23.37,23.39,23.3,23.33,12673.0,23.37,23.39,23.3,23.33,12673.0
2023-01-03 14:05:00,23.33,23.33,23.29,23.3,9495.0,23.33,23.33,23.29,23.3,9495.0
2023-01-03 14:10:00,23.3,23.37,23.28,23.37,32825.0,23.3,23.37,23.28,23.37,32825.0
2023-01-03 14:15:00,23.37,23.38,23.32,23.34,7808.0,23.37,23.38,23.32,23.34,7808.0
2023-01-03 14:20:00,23.34,23.39,23.34,23.36,7901.0,23.34,23.39,23.34,23.36,7901.0
2023-01-03 14:25:00,23.35,23.35,23.31,23.32,3213.0,23.35,23.35,23.31,23.32,3213.0
2023-01-03 14:30:00,23.32,23.39,23.28,23.36,43614.0,23.32,23.39,23.28,23.36,43614.0
2023-01-03 14:35:00,23.37,23.38,23.31,23.33,6355.0,23.37,23.38,23.31,23.33,6355.0
2023-01-03 14:40:00,23.34,23.49,23.33,23.47,47676.0,23.34,23.49,23.33,23.47,47676.0
2023-01-03 14:45:00,23.47,23.56,23.44,23.46,12450.0,23.47,23.56,23.44,23.46,12450.0
2023-01-03 14:50:00,23.47,23.47,23.45,23.45,4191.0,23.47,23.47,23.45,23.45,4191.0
2023-01-03 14:55:00,23.46,23.47,23.45,23.46,15108.0,23.46,23.47,23.45,23.46,15108.0
2023-01-03 15:00:00,23.45,23.51,23.44,23.51,63899.0,23.45,23.51,23.44,23.51,63899.0
2023-01-03 15:05:00,23.51,23.56,23.51,23.52,7492.0,23.51,23.56,23.51,23.52,7492.0
2023-01-03 15:10:00,23.52,23.59,23.52,23.58,19573.0,23.52,23.59,23.52,23.58,19573.0
2023-01-03 15:15:00,23.57,23.63,23.56,23.61,10295.0,23.57,23.63,23.56,23.61,10295.0
2023-01-03 15:20:00,23.61,23.62,23.57,23.6,22305.0,23.61,23.62,23.57,23.6,22305.0
2023-01-03 15:25:00,23.59,23.63,23.58,23.59,33537.0,23.59,23.63,23.58,23.59,33537.0
2023-01-03 15:30:00,23.6,23.63,23.57,23.63,43103.0,23.6,23.63,23.57,23.63,43103.0
2023-01-03 15:35:00,23.63,23.65,23.58,23.61,23349.0,23.63,23.65,23.58,23.61,23349.0
2023-01-03 15:40:00,23.6,23.66,23.58,23.65,41498.0,23.6,23.66,23.58,23.65,41498.0
2023-01-03 15:45:00,23.66,23.71,23.63,23.67,25317.0,23.66,23.71,23.63,23.67,25317.0
2023-01-03 15:50:00,23.66,23.72,23.64,23.68,52974.0,23.66,23.72,23.64,23.68,52974.0
2023-01-03 15:55:00,23.68,23.68,23.59,23.61,166985.0,23.68,23.68,23.59,23.61,166985.0
2023-01-04 09:30:00,23.89,24.04,23.89,23.93,6483.0,23.89,24.04,23.89,23.93,6483.0
2023-01-04 09:35:00,23.97,24.08,23.9,24.07,8743.0,23.97,24.08,23.9,24.07,8743.0
2023-01-04 09:40:00,24.05,24.07,23.92,23.94,5986.0,24.05,24.07,23.92,23.94,5986.0
2023-01-04 09:45:00,23.96,24.07,23.96,23.98,5010.0,23.96,24.07,23.96,23.98,5010.0
2023-01-04 09:50:00,23.98,24.1,23.98,24.06,7223.0,23.98,24.1,23.98,24.06,7223.0
2023-01-04 09:55:00,24.06,24.15,24.05,24.11,5241.0,24.06,24.15,24.05,24.11,5241.0
2023-01-04 10:00:00,24.07,24.12,23.9,24.08,17923.0,24.07,24.12,23.9,24.08,17923.0
2023-01-04 10:05:00,24.07,24.07,23.92,24.01,16069.0,24.07,24.07,23.92,24.01,16069.0
2023-01-04 10:10:00,24.02,24.14,24.01,24.11,6891.0,24.02,24.14,24.01,24.11,6891.0
2023-01-04 10:15:00,24.11,24.36,24.09,24.3,14033.0,24.11,24.36,24.09,24.3,14033.0
2023-01-04 10:20:00,24.32,24.32,24.23,24.29,25736.0,24.32,24.32,24.23,24.29,25736.0
2023-01-04 10:25:00,24.31,24.33,24.19,24.28,12720.0,24.31,24.33,24.19,24.28,12720.0
2023-01-04 10:30:00,24.27,24.47,24.26,24.43,12930.0,24.27,24.47,24.26,24.43,12930.0
2023-01-04 10:35:00,24.43,24.55,24.41,24.54,30506.0,24.43,24.55,24.41,24.54,30506.0
2023-01-04 10:40:00,24.55,24.63,24.49,24.57,10170.0,24.55,24.63,24.49,24.57,10170.0
2023-01-04 10:45:00,24.57,24.7,24.57,24.68,9843.0,24.57,24.7,24.57,24.68,9843.0
2023-01-04 10:50:00,24.69,24.69,24.51,24.6,15521.0,24.69,24.69,24.51,24.6,15521.0
2023-01-04 10:55:00,24.6,24.69,24.57,24.58,22190.0,24.6,24.69,24.57,24.58,22190.0
2023-01-04 11:00:00,24.57,24.58,24.52,24.53,3905.0,24.57,24.58,24.52,24.53,3905.0
2023-01-04 11:05:00,24.53,24.53,24.44,24.44,4196.0,24.53,24.53,24.44,24.44,4196.0
2023-01-04 11:10:00,24.39,24.63,24.39,24.6,6924.0,24.39,24.63,24.39,24.6,6924.0
2023-01-04 11:15:00,24.6,24.68,24.59,24.63,12052.0,24.6,24.68,24.59,24.63,12052.0
2023-01-04 11:20:00,24.63,24.66,24.6,24.66,7447.0,24.63,24.66,24.6,24.66,7447.0
2023-01-04 11:25:00,24.66,25.03,24.64,25.01,56190.0,24.66,25.03,24.64,25.01,56190.0
2023-01-04 11:30:00,25.01,25.02,24.87,24.9,19528.0,25.01,25.02,24.87,24.9,19528.0
2023-01-04 11:35:00,24.91,24.94,24.9,24.94,9330.0,24.91,24.94,24.9,24.94,9330.0
2023-01-04 11:40:00,24.94,25.05,24.93,24.99,17226.0,24.94,25.05,24.93,24.99,17226.0
2023-01-04 11:45:00,24.97,25.03,24.96,24.98,14329.0,24.97,25.03,24.96,24.98,14329.0
2023-01-04 11:50:00,24.98,25.0,24.95,24.97,9902.0,24.98,25.0,24.95,24.97,9902.0
2023-01-04 11:55:00,24.98,25.01,24.89,24.9,24360.0,24.98,25.01,24.89,24.9,24360.0
2023-01-04 12:00:00,24.89,25.14,24.89,25.14,14747.0,24.89,25.14,24.89,25.14,14747.0
2023-01-04 12:05:00,25.14,25.19,25.09,25.12,14840.0,25.14,25.19,25.09,25.12,14840.0
2023-01-04 12:10:00,25.12,25.2,25.11,25.13,11658.0,25.12,25.2,25.11,25.13,11658.0
2023-01-04 12:15:00,25.14,25.14,25.06,25.1,7349.0,25.14,25.14,25.06,25.1,7349.0
2023-01-04 12:20:00,25.09,25.23,25.09,25.22,11493.0,25.09,25.23,25.09,25.22,11493.0
2023-01-04 12:25:00,25.2,25.24,25.2,25.24,8273.0,25.2,25.24,25.2,25.24,8273.0
2023-01-04 12:30:00,25.24,25.31,25.23,25.3,10288.0,25.24,25.31,25.23,25.3,10288.0
2023-01-04 12:35:00,25.3,25.34,25.29,25.3,7900.0,25.3,25.34,25.29,25.3,7900.0
2023-01-04 12:40:00,25.28,25.29,25.12,25.12,7847.0,25.28,25.29,25.12,25.12,7847.0
2023-01-04 12:45:00,25.12,25.18,25.12,25.18,9830.0,25.12,25.18,25.12,25.18,9830.0
2023-01-04 12:50:00,25.18,25.24,25.17,25.23,7412.0,25.18,25.24,25.17,25.23,7412.0
2023-01-04 12:55:00,25.23,25.23,25.16,25.16,10083.0,25.23,25.23,25.16,25.16,10083.0
2023-01-04 13:00:00,25.16,25.18,25.11,25.14,10406.0,25.16,25.18,25.11,25.14,10406.0
2023-01-04 13:05:00,25.14,25.14,25.06,25.1,9054.0,25.14,25.14,25.06,25.1,9054.0
2023-01-04 13:10:00,25.09,25.13,25.05,25.12,9146.0,25.09,25.13,25.05,25.12,9146.0
2023-01-04 13:15:00,25.11,25.13,25.07,25.11,15898.0,25.11,25.13,25.07,25.11,15898.0
2023-01-04 13:20:00,25.1,25.15,25.1,25.13,9774.0,25.1,25.15,25.1,25.13,9774.0
2023-01-04 13:25:00,25.12,25.12,24.98,24.99,5845.0,25.12,25.12,24.98,24.99,5845.0
2023-01-04 13:30:00,24.98,25.02,24.91,24.91,17568.0,24.98,25.02,24.91,24.91,17568.0
2023-01-04 13:35:00,24.91,25.03,24.91,25.02,10640.0,24.91,25.03,24.91,25.02,10640.0
2023-01-04 13:40:00,25.02,25.02,24.84,24.94,13222.0,25.02,25.02,24.84,24.94,13222.0
2023-01-04 13:45:00,24.95,25.07,24.95,25.05,10216.0,24.95,25.07,24.95,25.05,10216.0
2023-01-04 13:50:00,25.05,25.09,25.03,25.05,8976.0,25.05,25.09,25.03,25.05,8976.0
2023-01-04 13:55:00,25.05,25.1,24.96,24.96,8846.0,25.05,25.1,24.96,24.96,8846.0
2023-01-04 14:00:00,25.02,25.09,24.88,24.96,20538.0,25.02,25.09,24.88,24.96,20538.0
2023-01-04 14:05:00,24.98,25.04,24.94,24.94,7279.0,24.98,25.04,24.94,24.94,7279.0
2023-01-04 14:10:00,24.96,25.04,24.94,24.98,13320.0,24.96,25.04,24.94,24.98,13320.0
2023-01-04 14:15:00,25.0,25.12,24.99,25.1,12864.0,25.0,25.12,24.99,25.1,12864.0
2023-01-04 14:20:00,25.09,25.09,24.97,24.97,9895.0,25.09,25.09,24.97,24.97,9895.0
2023-01-04 14:25:00,24.97,24.97,24.84,24.85,8358.0,24.97,24.97,24.84,24.85,8358.0
2023-01-04 14:30:00,24.84,24.96,24.8,24.96,7855.0,24.84,24.96,24.8,24.96,7855.0
2023-01-04 14:35:00,24.96,24.96,24.88,24.93,10119.0,24.96,24.96,24.88,24.93,10119.0
2023-01-04 14:40:00,24.92,24.94,24.87,24.93,6988.0,24.92,24.94,24.87,24.93,6988.0
2023-01-04 14:45:00,24.93,25.0,24.93,24.98,11012.0,24.93,25.0,24.93,24.98,11012.0
2023-01-04 14:50:00,24.97,25.05,24.95,25.04,10347.0,24.97,25.05,24.95,25.04,10347.0
2023-01-04 14:55:00,25.05,25.17,25.05,25.16,10228.0,25.05,25.17,25.05,25.16,10228.0
2023-01-04 15:00:00,25.17,25.21,25.11,25.14,30942.0,25.17,25.21,25.11,25.14,30942.0
2023-01-04 15:05:00,25.14,25.14,25.08,25.11,9265.0,25.14,25.14,25.08,25.11,9265.0
2023-01-04 15:10:00,25.11,25.12,25.01,25.05,11673.0,25.11,25.12,25.01,25.05,11673.0
2023-01-04 15:15:00,25.05,25.09,25.03,25.04,9600.0,25.05,25.09,25.03,25.04,9600.0
2023-01-04 15:20:00,25.04,25.08,24.94,24.96,18532.0,25.04,25.08,24.94,24.96,18532.0
2023-01-04 15:25:00,24.96,25.03,24.93,24.94,15457.0,24.96,25.03,24.93,24.94,15457.0
2023-01-04 15:30:00,24.94,24.95,24.85,24.86,32111.0,24.94,24.95,24.85,24.86,32111.0
2023-01-04 15:35:00,24.85,24.86,24.82,24.84,19839.0,24.85,24.86,24.82,24.84,19839.0
2023-01-04 15:40:00,24.84,24.94,24.82,24.94,21431.0,24.84,24.94,24.82,24.94,21431.0
2023-01-04 15:45:00,24.94,25.05,24.91,25.04,61017.0,24.94,25.05,24.91,25.04,61017.0
2023-01-04 15:50:00,25.04,25.16,25.02,25.11,58880.0,25.04,25.16,25.02,25.11,58880.0
2023-01-04 15:55:00,25.12,25.21,25.12,25.2,133057.0,25.12,25.21,25.12,25.2,133057.0
2023-01-05 09:30:00,24.71,25.0,24.29,24.33,101762.0,24.71,25.0,24.29,24.33,101762.0
2023-01-05 09:35:00,24.37,24.68,24.27,24.3,35641.0,24.37,24.68,24.27,24.3,35641.0
2023-01-05 09:40:00,24.25,24.25,24.01,24.17,19695.0,24.25,24.25,24.01,24.17,19695.0
2023-01-05 09:45:00,24.19,24.57,24.11,24.54,14885.0,24.19,24.57,24.11,24.54,14885.0
2023-01-05 09:50:00,24.57,24.63,24.37,24.42,10856.0,24.57,24.63,24.37,24.42,10856.0
2023-01-05 09:55:00,24.41,24.51,24.34,24.34,13419.0,24.41,24.51,24.34,24.34,13419.0
2023-01-05 10:00:00,24.35,24.46,24.22,24.45,15887.0,24.35,24.46,24.22,24.45,15887.0
2023-01-05 10:05:00,24.42,24.54,24.39,24.39,10559.0,24.42,24.54,24.39,24.39,10559.0
2023-01-05 10:10:00,24.37,24.52,24.36,24.5,11526.0,24.37,24.52,24.36,24.5,11526.0
2023-01-05 10:15:00,24.51,24.64,24.48,24.59,12874.0,24.51,24.64,24.48,24.59,12874.0
2023-01-05 10:20:00,24.6,24.6,24.49,24.52,5750.0,24.6,24.6,24.49,24.52,5750.0
2023-01-05 10:25:00,24.57,24.59,24.5,24.51,6934.0,24.57,24.59,24.5,24.51,6934.0
2023-01-05 10:30:00,24.51,24.51,24.41,24.48,13363.0,24.51,24.51,24.41,24.48,13363.0
2023-01-05 10:35:00,24.48,24.49,24.43,24.47,6030.0,24.48,24.49,24.43,24.47,6030.0
2023-01-05 10:40:00,24.46,24.52,24.44,24.51,4203.0,24.46,24.52,24.44,24.51,4203.0
2023-01-05 10:45:00,24.5,24.54,24.48,24.49,10694.0,24.5,24.54,24.48,24.49,10694.0
2023-01-05 10:50:00,24.48,24.48,24.31,24.32,11031.0,24.48,24.48,24.31,24.32,11031.0
2023-01-05 10:55:00,24.31,24.33,24.25,24.25,6165.0,24.31,24.33,24.25,24.25,6165.0
2023-01-05 11:00:00,24.28,24.28,24.12,24.14,15378.0,24.28,24.28,24.12,24.14,15378.0
2023-01-05 11:05:00,24.13,24.22,24.13,24.22,5577.0,24.13,24.22,24.13,24.22,5577.0
2023-01-05 11:10:00,24.22,24.26,24.13,24.15,9858.0,24.22,24.26,24.13,24.15,9858.0
2023-01-05 11:15:00,24.16,24.16,24.09,24.1,6705.0,24.16,24.16,24.09,24.1,6705.0
2023-01-05 11:20:00,24.1,24.1,23.99,24.0,13383.0,24.1,24.1,23.99,24.0,13383.0
2023-01-05 11:25:00,24.0,24.04,23.98,23.98,26513.0,24.0,24.04,23.98,23.98,26513.0
2023-01-05 11:30:00,23.98,24.1,23.97,24.09,8821.0,23.98,24.1,23.97,24.09,8821.0
2023-01-05 11:35:00,24.1,24.12,23.98,24.01,11634.0,24.1,24.12,23.98,24.01,11634.0
2023-01-05 11:40:00,24.02,24.11,23.99,24.11,4368.0,24.02,24.11,23.99,24.11,4368.0
2023-01-05 11:45:00,24.11,24.18,24.09,24.12,9876.0,24.11,24.18,24.09,24.12,9876.0
2023-01-05 11:50:00,24.12,24.12,24.07,24.11,32209.0,24.12,24.12,24.07,24.11,32209.0
2023-01-05 11:55:00,24.11,24.15,24.05,24.11,12125.0,24.11,24.15,24.05,24.11,12125.0
2023-01-05 12:00:00,24.13,24.18,24.12,24.15,9151.0,24.13,24.18,24.12,24.15,9151.0
2023-01-05 12:05:00,24.17,24.21,24.12,24.13,5763.0,24.17,24.21,24.12,24.13,5763.0
2023-01-05 12:10:00,24.14,24.15,23.99,23.99,13760.0,24.14,24.15,23.99,23.99,13760.0
2023-01-05 12:15:00,23.98,24.03,23.97,23.99,7897.0,23.98,24.03,23.97,23.99,7897.0
2023-01-05 12:20:00,23.98,24.05,23.98,24.05,5859.0,23.98,24.05,23.98,24.05,5859.0
2023-01-05 12:25:00,24.05,24.05,24.01,24.02,6378.0,24.05,24.05,24.01,24.02,6378.0
2023-01-05 12:30:00,24.01,24.06,24.01,24.05,6372.0,24.01,24.06,24.01,24.05,6372.0
2023-01-05 12:35:00,24.05,24.13,24.03,24.13,8154.0,24.05,24.13,24.03,24.13,8154.0
2023-01-05 12:40:00,24.13,24.13,24.01,24.01,7580.0,24.13,24.13,24.01,24.01,7580.0
2023-01-05 12:45:00,24.0,24.0,23.96,24.0,9836.0,24.0,24.0,23.96,24.0,9836.0
2023-01-05 12:50:00,24.0,24.07,24.0,24.07,5429.0,24.0,24.07,24.0,24.07,5429.0
2023-01-05 12:55:00,24.08,24.12,24.07,24.11,12145.0,24.08,24.12,24.07,24.11,12145.0
2023-01-05 13:00:00,24.12,24.29,24.12,24.23,35192.0,24.12,24.29,24.12,24.23,35192.0
2023-01-05 13:05:00,24.25,24.27,24.23,24.25,11208.0,24.25,24.27,24.23,24.25,11208.0
2023-01-05 13:10:00,24.25,24.25,24.19,24.19,10175.0,24.25,24.25,24.19,24.19,10175.0
2023-01-05 13:15:00,24.19,24.19,24.13,24.15,35040.0,24.19,24.19,24.13,24.15,35040.0
2023-01-05 13:20:00,24.14,24.24,24.13,24.18,15952.0,24.14,24.24,24.13,24.18,15952.0
2023-01-05 13:25:00,24.18,24.24,24.16,24.19,13248.0,24.18,24.24,24.16,24.19,13248.0
2023-01-05 13:30:00,24.2,24.29,24.18,24.23,15054.0,24.2,24.29,24.18,24.23,15054.0
2023-01-05 13:35:00,24.23,24.27,24.18,24.21,9825.0,24.23,24.27,24.18,24.21,9825.0
2023-01-05 13:40:00,24.22,24.25,24.21,24.25,9666.0,24.22,24.25,24.21,24.25,9666.0
2023-01-05 13:45:00,24.24,24.24,24.19,24.22,11993.0,24.24,24.24,24.19,24.22,11993.0
2023-01-05 13:50:00,24.21,24.26,24.2,24.25,12362.0,24.21,24.26,24.2,24.25,12362.0
2023-01-05 13:55:00,24.25,24.26,24.14,24.2,10217.0,24.25,24.26,24.14,24.2,10217.0
2023-01-05 14:00:00,24.2,24.24,24.19,24.23,8528.0,24.2,24.24,24.19,24.23,8528.0
2023-01-05 14:05:00,24.23,24.29,24.23,24.29,10756.0,24.23,24.29,24.23,24.29,10756.0
2023-01-05 14:10:00,24.29,24.29,24.23,24.28,13668.0,24.29,24.29,24.23,24.28,13668.0
2023-01-05 14:15:00,24.28,24.39,24.27,24.35,27630.0,24.28,24.39,24.27,24.35,27630.0
2023-01-05 14:20:00,24.36,24.4,24.35,24.39,8204.0,24.36,24.4,24.35,24.39,8204.0
2023-01-05 14:25:00,24.38,24.5,24.35,24.47,20953.0,24.38,24.5,24.35,24.47,20953.0
2023-01-05 14:30:00,24.47,24.51,24.46,24.5,9614.0,24.47,24.51,24.46,24.5,9614.0
2023-01-05 14:35:00,24.5,24.53,24.46,24.46,12487.0,24.5,24.53,24.46,24.46,12487.0
2023-01-05 14:40:00,24.47,24.52,24.43,24.52,14772.0,24.47,24.52,24.43,24.52,14772.0
2023-01-05 14:45:00,24.52,24.57,24.48,24.57,25534.0,24.52,24.57,24.48,24.57,25534.0
2023-01-05 14:50:00,24.57,25.11,24.55,25.09,136288.0,24.57,25.11,24.55,25.09,136288.0
2023-01-05 14:55:00,25.1,25.16,24.64,24.64,96645.0,25.1,25.16,24.64,24.64,96645.0
2023-01-05 15:00:00,24.64,24.78,24.64,24.78,24563.0,24.64,24.78,24.64,24.78,24563.0
2023-01-05 15:05:00,24.77,24.79,24.73,24.75,18919.0,24.77,24.79,24.73,24.75,18919.0
2023-01-05 15:10:00,24.75,24.76,24.66,24.69,18092.0,24.75,24.76,24.66,24.69,18092.0
2023-01-05 15:15:00,24.7,24.74,24.68,24.73,18441.0,24.7,24.74,24.68,24.73,18441.0
2023-01-05 15:20:00,24.73,24.76,24.72,24.75,16379.0,24.73,24.76,24.72,24.75,16379.0
2023-01-05 15:25:00,24.74,24.75,24.66,24.71,15683.0,24.74,24.75,24.66,24.71,15683.0
2023-01-05 15:30:00,24.71,24.71,24.61,24.65,28408.0,24.71,24.71,24.61,24.65,28408.0
2023-01-05 15:35:00,24.65,24.7,24.63,24.64,17366.0,24.65,24.7,24.63,24.64,17366.0
2023-01-05 15:40:00,24.64,24.73,24.63,24.69,36589.0,24.64,24.73,24.63,24.69,36589.0
2023-01-05 15:45:00,24.69,24.72,24.62,24.64,35294.0,24.69,24.72,24.62,24.64,35294.0
2023-01-05 15:50:00,24.65,24.75,24.64,24.69,67440.0,24.65,24.75,24.64,24.69,67440.0
2023-01-05 15:55:00,24.7,24.75,24.69,24.74,156208.0,24.7,24.75,24.69,24.74,156208.0
2023-01-06 09:30:00,24.66,25.4,24.66,25.4,22783.0,24.66,25.4,24.66,25.4,22783.0
2023-01-06 09:35:00,25.37,25.51,25.25,25.5,23405.0,25.37,25.51,25.25,25.5,23405.0
2023-01-06 09:40:00,25.48,25.75,25.43,25.49,94934.0,25.48,25.75,25.43,25.49,94934.0
2023-01-06 09:45:00,25.53,25.53,25.3,25.35,85170.0,25.53,25.53,25.3,25.35,85170.0
2023-01-06 09:50:00,25.37,25.92,25.35,25.92,35640.0,25.37,25.92,25.35,25.92,35640.0
2023-01-06 09:55:00,25.88,26.01,25.55,25.6,36239.0,25.88,26.01,25.55,25.6,36239.0
2023-01-06 10:00:00,25.63,25.88,25.63,25.85,34706.0,25.63,25.88,25.63,25.85,34706.0
2023-01-06 10:05:00,25.85,25.86,25.62,25.63,16748.0,25.85,25.86,25.62,25.63,16748.0
2023-01-06 10:10:00,25.63,25.66,25.54,25.66,7629.0,25.63,25.66,25.54,25.66,7629.0
2023-01-06 10:15:00,25.64,25.71,25.58,25.59,8449.0,25.64,25.71,25.58,25.59,8449.0
2023-01-06 10:20:00,25.62,25.66,25.59,25.61,9344.0,25.62,25.66,25.59,25.61,9344.0
2023-01-06 10:25:00,25.59,25.67,25.58,25.62,17850.0,25.59,25.67,25.58,25.62,17850.0
2023-01-06 10:30:00,25.62,25.76,25.61,25.73,18220.0,25.62,25.76,25.61,25.73,18220.0
2023-01-06 10:35:00,25.75,25.86,25.71,25.75,21228.0,25.75,25.86,25.71,25.75,21228.0
2023-01-06 10:40:00,25.75,25.82,25.68,25.68,15837.0,25.75,25.82,25.68,25.68,15837.0
2023-01-06 10:45:00,25.69,25.7,25.61,25.69,15855.0,25.69,25.7,25.61,25.69,15855.0
2023-01-06 10:50:00,25.68,25.69,25.6,25.68,11595.0,25.68,25.69,25.6,25.68,11595.0
2023-01-06 10:55:00,25.69,25.7,25.61,25.68,8628.0,25.69,25.7,25.61,25.68,8628.0
2023-01-06 11:00:00,25.68,25.69,25.66,25.68,13010.0,25.68,25.69,25.66,25.68,13010.0
2023-01-06 11:05:00,25.67,25.68,25.49,25.52,13389.0,25.67,25.68,25.49,25.52,13389.0
2023-01-06 11:10:00,25.5,25.6,25.45,25.58,9088.0,25.5,25.6,25.45,25.58,9088.0
2023-01-06 11:15:00,25.58,25.61,25.56,25.61,5138.0,25.58,25.61,25.56,25.61,5138.0
2023-01-06 11:20:00,25.62,25.68,25.61,25.66,4349.0,25.62,25.68,25.61,25.66,4349.0
2023-01-06 11:25:00,25.67,25.68,25.58,25.66,7524.0,25.67,25.68,25.58,25.66,7524.0
2023-01-06 11:30:00,25.68,25.77,25.68,25.76,4028.0,25.68,25.77,25.68,25.76,4028.0
2023-01-06 11:35:00,25.75,25.76,25.72,25.72,4512.0,25.75,25.76,25.72,25.72,4512.0
2023-01-06 11:40:00,25.75,25.75,25.68,25.69,6349.0,25.75,25.75,25.68,25.69,6349.0
2023-01-06 11:45:00,25.69,25.75,25.67,25.67,8286.0,25.69,25.75,25.67,25.67,8286.0
2023-01-06 11:50:00,25.69,25.76,25.68,25.74,4901.0,25.69,25.76,25.68,25.74,4901.0
2023-01-06 11:55:00,25.74,25.75,25.67,25.67,5939.0,25.74,25.75,25.67,25.67,5939.0
2023-01-06 12:00:00,25.67,25.69,25.66,25.66,4015.0,25.67,25.69,25.66,25.66,4015.0
2023-01-06 12:05:00,25.66,25.67,25.62,25.62,4302.0,25.66,25.67,25.62,25.62,4302.0
2023-01-06 12:10:00,25.6,25.65,25.6,25.6,3680.0,25.6,25.65,25.6,25.6,3680.0
2023-01-06 12:15:00,25.59,25.64,25.51,25.51,7700.0,25.59,25.64,25.51,25.51,7700.0
2023-01-06 12:20:00,25.5,25.5,25.37,25.39,8664.0,25.5,25.5,25.37,25.39,8664.0
2023-01-06 12:25:00,25.4,25.41,25.35,25.37,6209.0,25.4,25.41,25.35,25.37,6209.0
2023-01-06 12:30:00,25.38,25.42,25.34,25.38,6652.0,25.38,25.42,25.34,25.38,6652.0
2023-01-06 12:35:00,25.37,25.37,25.26,25.29,7677.0,25.37,25.37,25.26,25.29,7677.0
2023-01-06 12:40:00,25.28,25.28,25.21,25.23,6463.0,25.28,25.28,25.21,25.23,6463.0
2023-01-06 12:45:00,25.22,25.25,25.15,25.16,18186.0,25.22,25.25,25.15,25.16,18186.0
2023-01-06 12:50:00,25.16,25.19,25.05,25.05,10060.0,25.16,25.19,25.05,25.05,10060.0
2023-01-06 12:55:00,25.06,25.06,24.98,25.01,7558.0,25.06,25.06,24.98,25.01,7558.0
2023-01-06 13:00:00,25.02,25.08,25.01,25.07,8208.0,25.02,25.08,25.01,25.07,8208.0
2023-01-06 13:05:00,25.08,25.22,25.08,25.2,16756.0,25.08,25.22,25.08,25.2,16756.0
2023-01-06 13:10:00,25.2,25.21,25.12,25.17,5129.0,25.2,25.21,25.12,25.17,5129.0
2023-01-06 13:15:00,25.17,25.22,25.13,25.14,9357.0,25.17,25.22,25.13,25.14,9357.0
2023-01-06 13:20:00,25.15,25.19,25.11,25.19,6260.0,25.15,25.19,25.11,25.19,6260.0
2023-01-06 13:25:00,25.18,25.21,25.17,25.2,7152.0,25.18,25.21,25.17,25.2,7152.0
2023-01-06 13:30:00,25.21,25.32,25.2,25.28,9481.0,25.21,25.32,25.2,25.28,9481.0
2023-01-06 13:35:00,25.27,25.29,25.19,25.23,11187.0,25.27,25.29,25.19,25.23,11187.0
2023-01-06 13:40:00,25.24,25.27,25.23,25.26,8946.0,25.24,25.27,25.23,25.26,8946.0
2023-01-06 13:45:00,25.26,25.27,25.19,25.2,9057.0,25.26,25.27,25.19,25.2,9057.0
2023-01-06 13:50:00,25.2,25.2,25.15,25.18,6771.0,25.2,25.2,25.15,25.18,6771.0
2023-01-06 13:55:00,25.18,25.19,25.14,25.17,4260.0,25.18,25.19,25.14,25.17,4260.0
2023-01-06 14:00:00,25.18,25.22,25.17,25.21,5942.0,25.18,25.22,25.17,25.21,5942.0
2023-01-06 14:05:00,25.21,25.23,25.18,25.21,6618.0,25.21,25.23,25.18,25.21,6618.0
2023-01-06 14:10:00,25.21,25.22,25.18,25.21,4732.0,25.21,25.22,25.18,25.21,4732.0
2023-01-06 14:15:00,25.21,25.22,25.17,25.18,5603.0,25.21,25.22,25.17,25.18,5603.0
2023-01-06 14:20:00,25.19,25.24,25.19,25.23,5687.0,25.19,25.24,25.19,25.23,5687.0
2023-01-06 14:25:00,25.24,25.27,25.2,25.21,8630.0,25.24,25.27,25.2,25.21,8630.0
2023-01-06 14:30:00,25.2,25.23,25.2,25.23,8479.0,25.2,25.23,25.2,25.23,8479.0
2023-01-06 14:35:00,25.22,25.31,25.18,25.26,37568.0,25.22,25.31,25.18,25.26,37568.0
2023-01-06 14:40:00,25.24,25.24,25.19,25.19,3772.0,25.24,25.24,25.19,25.19,3772.0
2023-01-06 14:45:00,25.19,25.22,25.15,25.21,6135.0,25.19,25.22,25.15,25.21,6135.0
2023-01-06 14:50:00,25.21,25.22,25.21,25.22,4659.0,25.21,25.22,25.21,25.22,4659.0
2023-01-06 14:55:00,25.22,25.23,25.18,25.21,6453.0,25.22,25.23,25.18,25.21,6453.0
2023-01-06 15:00:00,25.21,25.29,25.2,25.29,10267.0,25.21,25.29,25.2,25.29,10267.0
2023-01-06 15:05:00,25.29,25.36,25.26,25.35,16659.0,25.29,25.36,25.26,25.35,16659.0
2023-01-06 15:10:00,25.35,25.39,25.34,25.39,9242.0,25.35,25.39,25.34,25.39,9242.0
2023-01-06 15:15:00,25.39,25.45,25.33,25.35,26677.0,25.39,25.45,25.33,25.35,26677.0
2023-01-06 15:20:00,25.35,25.38,25.27,25.28,32059.0,25.35,25.38,25.27,25.28,32059.0
2023-01-06 15:25:00,25.29,25.29,25.16,25.17,15828.0,25.29,25.29,25.16,25.17,15828.0
2023-01-06 15:30:00,25.17,25.17,25.05,25.05,40211.0,25.17,25.17,25.05,25.05,40211.0
2023-01-06 15:35:00,25.06,25.11,25.0,25.0,34768.0,25.06,25.11,25.0,25.0,34768.0
2023-01-06 15:40:00,25.0,25.12,24.96,25.07,66221.0,25.0,25.12,24.96,25.07,66221.0
2023-01-06 15:45:00,25.07,25.16,25.07,25.12,37674.0,25.07,25.16,25.07,25.12,37674.0
2023-01-06 15:50:00,25.12,25.21,25.1,25.18,61968.0,25.12,25.21,25.1,25.18,61968.0
2023-01-06 15:55:00,25.18,25.21,25.15,25.19,120631.0,25.18,25.21,25.15,25.19,120631.0
2023-01-09 09:30:00,26.45,26.98,26.4,26.68,119163.0,26.45,26.98,26.4,26.68,119163.0
2023-01-09 09:35:00,26.67,26.78,26.13,26.16,41523.0,26.67,26.78,26.13,26.16,41523.0
2023-01-09 09:40:00,26.16,26.25,25.95,26.07,134396.0,26.16,26.25,25.95,26.07,134396.0
2023-01-09 09:45:00,26.12,26.4,26.1,26.18,52450.0,26.12,26.4,26.1,26.18,52450.0
2023-01-09 09:50:00,26.18,26.21,26.05,26.06,25679.0,26.18,26.21,26.05,26.06,25679.0
2023-01-09 09:55:00,26.07,26.15,26.03,26.06,32513.0,26.07,26.15,26.03,26.06,32513.0
2023-01-09 10:00:00,26.08,26.25,26.05,26.21,47845.0,26.08,26.25,26.05,26.21,47845.0
2023-01-09 10:05:00,26.21,26.22,26.09,26.18,19563.0,26.21,26.22,26.09,26.18,19563.0
2023-01-09 10:10:00,26.2,26.35,26.17,26.22,90886.0,26.2,26.35,26.17,26.22,90886.0
2023-01-09 10:15:00,26.24,26.35,26.23,26.26,32268.0,26.24,26.35,26.23,26.26,32268.0
2023-01-09 10:20:00,26.26,26.37,26.25,26.25,32913.0,26.26,26.37,26.25,26.25,32913.0
2023-01-09 10:25:00,26.26,26.42,26.24,26.39,46098.0,26.26,26.42,26.24,26.39,46098.0
2023-01-09 10:30:00,26.4,26.52,26.39,26.51,34915.0,26.4,26.52,26.39,26.51,34915.0
2023-01-09 10:35:00,26.51,26.65,26.51,26.6,46063.0,26.51,26.65,26.51,26.6,46063.0
2023-01-09 10:40:00,26.6,26.82,26.57,26.82,30934.0,26.6,26.82,26.57,26.82,30934.0
2023-01-09 10:45:00,26.83,27.12,26.83,27.09,42972.0,26.83,27.12,26.83,27.09,42972.0
2023-01-09 10:50:00,27.1,27.22,27.08,27.1,44780.0,27.1,27.22,27.08,27.1,44780.0
2023-01-09 10:55:00,27.1,27.13,26.97,27.12,32321.0,27.1,27.13,26.97,27.12,32321.0
2023-01-09 11:00:00,27.12,27.36,27.1,27.36,27170.0,27.12,27.36,27.1,27.36,27170.0
2023-01-09 11:05:00,27.36,27.57,27.35,27.56,37800.0,27.36,27.57,27.35,27.56,37800.0
2023-01-09 11:10:00,27.56,27.57,27.39,27.56,45825.0,27.56,27.57,27.39,27.56,45825.0
2023-01-09 11:15:00,27.55,27.6,27.48,27.59,32426.0,27.55,27.6,27.48,27.59,32426.0
2023-01-09 11:20:00,27.59,27.71,27.55,27.69,23025.0,27.59,27.71,27.55,27.69,23025.0
2023-01-09 11:25:00,27.69,27.86,27.67,27.8,35329.0,27.69,27.86,27.67,27.8,35329.0
2023-01-09 11:30:00,27.8,28.02,27.78,27.96,60906.0,27.8,28.02,27.78,27.96,60906.0
2023-01-09 11:35:00,27.96,28.04,27.95,28.02,24931.0,27.96,28.04,27.95,28.02,24931.0
2023-01-09 11:40:00,28.01,28.15,27.98,28.15,61432.0,28.01,28.15,27.98,28.15,61432.0
2023-01-09 11:45:00,28.16,28.34,28.15,28.24,42972.0,28.16,28.34,28.15,28.24,42972.0
2023-01-09 11:50:00,28.24,28.24,28.07,28.09,19254.0,28.24,28.24,28.07,28.09,19254.0
2023-01-09 11:55:00,28.1,28.1,27.85,27.86,50318.0,28.1,28.1,27.85,27.86,50318.0
2023-01-09 12:00:00,27.86,28.11,27.69,28.11,29738.0,27.86,28.11,27.69,28.11,29738.0
2023-01-09 12:05:00,28.11,28.14,27.94,28.05,15493.0,28.11,28.14,27.94,28.05,15493.0
2023-01-09 12:10:00,28.07,28.12,27.94,28.05,19200.0,28.07,28.12,27.94,28.05,19200.0
2023-01-09 12:15:00,28.05,28.11,27.96,27.96,14399.0,28.05,28.11,27.96,27.96,14399.0
2023-01-09 12:20:00,27.96,28.25,27.94,28.21,25379.0,27.96,28.25,27.94,28.21,25379.0
2023-01-09 12:25:00,28.2,28.22,28.1,28.21,11815.0,28.2,28.22,28.1,28.21,11815.0
2023-01-09 12:30:00,28.21,28.35,28.16,28.28,31274.0,28.21,28.35,28.16,28.28,31274.0
2023-01-09 12:35:00,28.26,28.3,27.96,27.96,33099.0,28.26,28.3,27.96,27.96,33099.0
2023-01-09 12:40:00,27.97,28.05,27.9,28.03,21742.0,27.97,28.05,27.9,28.03,21742.0
2023-01-09 12:45:00,28.02,28.13,27.99,27.99,10297.0,28.02,28.13,27.99,27.99,10297.0
2023-01-09 12:50:00,28.0,28.06,28.0,28.04,9817.0,28.0,28.06,28.0,28.04,9817.0
2023-01-09 12:55:00,28.05,28.21,28.03,28.17,13156.0,28.05,28.21,28.03,28.17,13156.0
2023-01-09 13:00:00,28.18,28.27,28.16,28.23,13506.0,28.18,28.27,28.16,28.23,13506.0
2023-01-09 13:05:00,28.23,28.36,28.2,28.25,23776.0,28.23,28.36,28.2,28.25,23776.0
2023-01-09 13:10:00,28.25,28.26,28.16,28.16,20044.0,28.25,28.26,28.16,28.16,20044.0
2023-01-09 13:15:00,28.15,28.15,28.03,28.03,40709.0,28.15,28.15,28.03,28.03,40709.0
2023-01-09 13:20:00,28.02,28.22,28.0,28.17,28394.0,28.02,28.22,28.0,28.17,28394.0
2023-01-09 13:25:00,28.16,28.18,28.08,28.12,13859.0,28.16,28.18,28.08,28.12,13859.0
2023-01-09 13:30:00,28.12,28.13,27.83,27.83,42234.0,28.12,28.13,27.83,27.83,42234.0
2023-01-09 13:35:00,27.82,27.83,27.64,27.77,17740.0,27.82,27.83,27.64,27.77,17740.0
2023-01-09 13:40:00,27.77,27.84,27.75,27.77,15421.0,27.77,27.84,27.75,27.77,15421.0
2023-01-09 13:45:00,27.76,27.89,27.73,27.88,18534.0,27.76,27.89,27.73,27.88,18534.0
2023-01-09 13:50:00,27.88,27.88,27.74,27.75,24376.0,27.88,27.88,27.74,27.75,24376.0
2023-01-09 13:55:00,27.74,27.74,27.5,27.54,61373.0,27.74,27.74,27.5,27.54,61373.0
2023-01-09 14:00:00,27.54,27.61,27.54,27.54,38345.0,27.54,27.61,27.54,27.54,38345.0
2023-01-09 14:05:00,27.54,27.58,27.53,27.57,22648.0,27.54,27.58,27.53,27.57,22648.0
2023-01-09 14:10:00,27.56,27.58,27.52,27.53,28188.0,27.56,27.58,27.52,27.53,28188.0
2023-01-09 14:15:00,27.53,27.57,27.47,27.57,21004.0,27.53,27.57,27.47,27.57,21004.0
2023-01-09 14:20:00,27.57,27.68,27.57,27.66,20486.0,27.57,27.68,27.57,27.66,20486.0
2023-01-09 14:25:00,27.66,27.7,27.61,27.65,45451.0,27.66,27.7,27.61,27.65,45451.0
2023-01-09 14:30:00,27.65,27.7,27.6,27.62,23867.0,27.65,27.7,27.6,27.62,23867.0
2023-01-09 14:35:00,27.61,27.64,27.55,27.55,16299.0,27.61,27.64,27.55,27.55,16299.0
2023-01-09 14:40:00,27.55,27.64,27.54,27.6,22565.0,27.55,27.64,27.54,27.6,22565.0
2023-01-09 14:45:00,27.6,27.6,27.5,27.56,24514.0,27.6,27.6,27.5,27.56,24514.0
2023-01-09 14:50:00,27.56,27.65,27.55,27.61,19903.0,27.56,27.65,27.55,27.61,19903.0
2023-01-09 14:55:00,27.6,27.61,27.55,27.61,19838.0,27.6,27.61,27.55,27.61,19838.0
2023-01-09 15:00:00,27.6,27.61,27.48,27.48,64956.0,27.6,27.61,27.48,27.48,64956.0
2023-01-09 15:05:00,27.48,27.65,27.44,27.64,37283.0,27.48,27.65,27.44,27.64,37283.0
2023-01-09 15:10:00,27.64,27.64,27.58,27.61,23556.0,27.64,27.64,27.58,27.61,23556.0
2023-01-09 15:15:00,27.6,27.64,27.57,27.63,26823.0,27.6,27.64,27.57,27.63,26823.0
2023-01-09 15:20:00,27.63,27.66,27.6,27.62,80871.0,27.63,27.66,27.6,27.62,80871.0
2023-01-09 15:25:00,27.62,27.62,27.48,27.53,68790.0,27.62,27.62,27.48,27.53,68790.0
2023-01-09 15:30:00,27.52,27.52,27.45,27.49,31988.0,27.52,27.52,27.45,27.49,31988.0
2023-01-09 15:35:00,27.48,27.5,27.4,27.48,48266.0,27.48,27.5,27.4,27.48,48266.0
2023-01-09 15:40:00,27.48,27.5,27.46,27.47,43925.0,27.48,27.5,27.46,27.47,43925.0
2023-01-09 15:45:00,27.48,27.51,27.41,27.48,63541.0,27.48,27.51,27.41,27.48,63541.0
2023-01-09 15:50:00,27.48,27.51,27.48,27.49,133333.0,27.48,27.51,27.48,27.49,133333.0
2023-01-09 15:55:00,27.49,27.54,27.39,27.42,327550.0,27.49,27.54,27.39,27.42,327550.0
2023-01-10 09:30:00,27.59,27.63,27.09,27.35,139198.0,27.59,27.63,27.09,27.35,139198.0
2023-01-10 09:35:00,27.42,27.59,27.42,27.48,104219.0,27.42,27.59,27.42,27.48,104219.0
2023-01-10 09:40:00,27.49,27.59,27.36,27.57,28725.0,27.49,27.59,27.36,27.57,28725.0
2023-01-10 09:45:00,27.57,27.59,27.39,27.53,20614.0,27.57,27.59,27.39,27.53,20614.0
2023-01-10 09:50:00,27.53,27.59,27.46,27.56,25211.0,27.53,27.59,27.46,27.56,25211.0
2023-01-10 09:55:00,27.57,27.59,27.34,27.43,37369.0,27.57,27.59,27.34,27.43,37369.0
2023-01-10 10:00:00,27.45,27.52,27.38,27.38,10529.0,27.45,27.52,27.38,27.38,10529.0
2023-01-10 10:05:00,27.37,27.48,27.36,27.37,11497.0,27.37,27.48,27.36,27.37,11497.0
2023-01-10 10:10:00,27.39,27.4,27.26,27.38,13632.0,27.39,27.4,27.26,27.38,13632.0
2023-01-10 10:15:00,27.38,27.46,27.33,27.39,12345.0,27.38,27.46,27.33,27.39,12345.0
2023-01-10 10:20:00,27.4,27.47,27.35,27.47,45764.0,27.4,27.47,27.35,27.47,45764.0
2023-01-10 10:25:00,27.48,27.51,27.38,27.51,15723.0,27.48,27.51,27.38,27.51,15723.0
2023-01-10 10:30:00,27.52,27.7,27.49,27.68,22868.0,27.52,27.7,27.49,27.68,22868.0
2023-01-10 10:35:00,27.68,27.72,27.5,27.51,16233.0,27.68,27.72,27.5,27.51,16233.0
2023-01-10 10:40:00,27.48,27.52,27.31,27.31,36571.0,27.48,27.52,27.31,27.31,36571.0
2023-01-10 10:45:00,27.28,27.31,27.18,27.19,21990.0,27.28,27.31,27.18,27.19,21990.0
2023-01-10 10:50:00,27.19,27.27,27.12,27.27,21992.0,27.19,27.27,27.12,27.27,21992.0
2023-01-10 10:55:00,27.27,27.41,27.27,27.39,10251.0,27.27,27.41,27.27,27.39,10251.0
2023-01-10 11:00:00,27.41,27.44,27.13,27.18,18497.0,27.41,27.44,27.13,27.18,18497.0
2023-01-10 11:05:00,27.17,27.18,27.02,27.08,10792.0,27.17,27.18,27.02,27.08,10792.0
2023-01-10 11:10:00,27.07,27.14,27.04,27.13,9568.0,27.07,27.14,27.04,27.13,9568.0
2023-01-10 11:15:00,27.15,27.17,27.09,27.1,7489.0,27.15,27.17,27.09,27.1,7489.0
2023-01-10 11:20:00,27.09,27.11,27.0,27.11,23476.0,27.09,27.11,27.0,27.11,23476.0
2023-01-10 11:25:00,27.11,27.15,27.09,27.12,23849.0,27.11,27.15,27.09,27.12,23849.0
2023-01-10 11:30:00,27.12,27.16,26.99,27.03,17795.0,27.12,27.16,26.99,27.03,17795.0
2023-01-10 11:35:00,27.03,27.09,27.02,27.07,9279.0,27.03,27.09,27.02,27.07,9279.0
2023-01-10 11:40:00,27.07,27.11,26.98,27.03,12485.0,27.07,27.11,26.98,27.03,12485.0
2023-01-10 11:45:00,27.03,27.04,26.96,27.03,15924.0,27.03,27.04,26.96,27.03,15924.0
2023-01-10 11:50:00,27.03,27.16,27.01,27.16,15369.0,27.03,27.16,27.01,27.16,15369.0
2023-01-10 11:55:00,27.16,27.21,27.11,27.14,15078.0,27.16,27.21,27.11,27.14,15078.0
2023-01-10 12:00:00,27.13,27.13,27.02,27.02,10835.0,27.13,27.13,27.02,27.02,10835.0
2023-01-10 12:05:00,27.01,27.08,27.0,27.08,11444.0,27.01,27.08,27.0,27.08,11444.0
2023-01-10 12:10:00,27.09,27.11,27.03,27.03,7536.0,27.09,27.11,27.03,27.03,7536.0
2023-01-10 12:15:00,27.02,27.05,26.99,26.99,10169.0,27.02,27.05,26.99,26.99,10169.0
2023-01-10 12:20:00,27.01,27.04,26.99,27.04,11211.0,27.01,27.04,26.99,27.04,11211.0
2023-01-10 12:25:00,27.04,27.08,27.01,27.06,8828.0,27.04,27.08,27.01,27.06,8828.0
2023-01-10 12:30:00,27.07,27.12,27.06,27.07,11303.0,27.07,27.12,27.06,27.07,11303.0
2023-01-10 12:35:00,27.08,27.08,27.01,27.03,11517.0,27.08,27.08,27.01,27.03,11517.0
2023-01-10 12:40:00,27.03,27.06,26.99,26.99,9823.0,27.03,27.06,26.99,26.99,9823.0
2023-01-10 12:45:00,26.98,27.1,26.97,27.1,16700.0,26.98,27.1,26.97,27.1,16700.0
2023-01-10 12:50:00,27.09,27.17,27.09,27.13,11244.0,27.09,27.17,27.09,27.13,11244.0
2023-01-10 12:55:00,27.12,27.12,26.98,26.98,11171.0,27.12,27.12,26.98,26.98,11171.0
2023-01-10 13:00:00,26.98,27.01,26.93,27.01,12334.0,26.98,27.01,26.93,27.01,12334.0
2023-01-10 13:05:00,27.01,27.02,26.99,27.0,5916.0,27.01,27.02,26.99,27.0,5916.0
2023-01-10 13:10:00,27.0,27.06,26.97,27.02,12254.0,27.0,27.06,26.97,27.02,12254.0
2023-01-10 13:15:00,27.01,27.04,26.97,27.04,4231.0,27.01,27.04,26.97,27.04,4231.0
2023-01-10 13:20:00,27.03,27.04,26.99,26.99,16952.0,27.03,27.04,26.99,26.99,16952.0
2023-01-10 13:25:00,26.99,27.06,26.99,27.05,6103.0,26.99,27.06,26.99,27.05,6103.0
2023-01-10 13:30:00,27.05,27.07,27.04,27.06,9642.0,27.05,27.07,27.04,27.06,9642.0
2023-01-10 13:35:00,27.06,27.09,27.04,27.07,24179.0,27.06,27.09,27.04,27.07,24179.0
2023-01-10 13:40:00,27.06,27.1,27.04,27.06,23906.0,27.06,27.1,27.04,27.06,23906.0
2023-01-10 13:45:00,27.06,27.1,27.03,27.05,14908.0,27.06,27.1,27.03,27.05,14908.0
2023-01-10 13:50:00,27.04,27.11,27.03,27.05,28168.0,27.04,27.11,27.03,27.05,28168.0
2023-01-10 13:55:00,27.05,27.06,27.03,27.04,11315.0,27.05,27.06,27.03,27.04,11315.0
2023-01-10 14:00:00,27.04,27.08,26.99,27.0,16233.0,27.04,27.08,26.99,27.0,16233.0
2023-01-10 14:05:00,27.0,27.0,26.93,26.96,12669.0,27.0,27.0,26.93,26.96,12669.0
2023-01-10 14:10:00,26.96,26.99,26.95,26.99,10190.0,26.96,26.99,26.95,26.99,10190.0
2023-01-10 14:15:00,26.99,27.12,26.98,27.12,28387.0,26.99,27.12,26.98,27.12,28387.0
2023-01-10 14:20:00,27.12,27.16,27.1,27.14,21023.0,27.12,27.16,27.1,27.14,21023.0
2023-01-10 14:25:00,27.14,27.2,27.11,27.2,22189.0,27.14,27.2,27.11,27.2,22189.0
2023-01-10 14:30:00,27.21,27.34,27.19,27.34,15150.0,27.21,27.34,27.19,27.34,15150.0
2023-01-10 14:35:00,27.34,27.46,27.31,27.46,15695.0,27.34,27.46,27.31,27.46,15695.0
2023-01-10 14:40:00,27.45,27.47,27.4,27.45,77777.0,27.45,27.47,27.4,27.45,77777.0
2023-01-10 14:45:00,27.44,27.6,27.42,27.58,17480.0,27.44,27.6,27.42,27.58,17480.0
2023-01-10 14:50:00,27.57,27.57,27.51,27.57,16710.0,27.57,27.57,27.51,27.57,16710.0
2023-01-10 14:55:00,27.58,27.6,27.52,27.53,17854.0,27.58,27.6,27.52,27.53,17854.0
2023-01-10 15:00:00,27.54,27.69,27.54,27.68,31542.0,27.54,27.69,27.54,27.68,31542.0
2023-01-10 15:05:00,27.68,27.79,27.68,27.76,26705.0,27.68,27.79,27.68,27.76,26705.0
2023-01-10 15:10:00,27.76,27.89,27.76,27.81,33466.0,27.76,27.89,27.76,27.81,33466.0
2023-01-10 15:15:00,27.8,27.81,27.68,27.68,28297.0,27.8,27.81,27.68,27.68,28297.0
2023-01-10 15:20:00,27.67,27.68,27.63,27.67,15411.0,27.67,27.68,27.63,27.67,15411.0
2023-01-10 15:25:00,27.67,27.72,27.66,27.68,24810.0,27.67,27.72,27.66,27.68,24810.0
2023-01-10 15:30:00,27.68,27.74,27.67,27.74,34383.0,27.68,27.74,27.67,27.74,34383.0
2023-01-10 15:35:00,27.75,27.75,27.58,27.59,66705.0,27.75,27.75,27.58,27.59,66705.0
2023-01-10 15:40:00,27.59,27.61,27.49,27.55,88838.0,27.59,27.61,27.49,27.55,88838.0
2023-01-10 15:45:00,27.54,27.64,27.54,27.64,23528.0,27.54,27.64,27.54,27.64,23528.0
2023-01-10 15:50:00,27.64,27.75,27.63,27.75,51379.0,27.64,27.75,27.63,27.75,51379.0
2023-01-10 15:55:00,27.75,27.84,27.74,27.82,241794.0,27.75,27.84,27.74,27.82,241794.0
2023-01-11 09:30:00,28.17,28.32,27.93,28.15,14233.0,28.17,28.32,27.93,28.15,14233.0
2023-01-11 09:35:00,28.16,28.16,28.07,28.14,4464.0,28.16,28.16,28.07,28.14,4464.0
2023-01-11 09:40:00,28.17,28.3,28.16,28.27,5441.0,28.17,28.3,28.16,28.27,5441.0
2023-01-11 09:45:00,28.3,28.3,28.09,28.13,13376.0,28.3,28.3,28.09,28.13,13376.0
2023-01-11 09:50:00,28.13,28.21,28.0,28.0,26217.0,28.13,28.21,28.0,28.0,26217.0
2023-01-11 09:55:00,28.02,28.03,27.66,27.74,24855.0,28.02,28.03,27.66,27.74,24855.0
2023-01-11 10:00:00,27.76,28.16,27.76,27.96,18771.0,27.76,28.16,27.76,27.96,18771.0
2023-01-11 10:05:00,27.99,28.01,27.93,28.01,7422.0,27.99,28.01,27.93,28.01,7422.0
2023-01-11 10:10:00,28.02,28.06,28.0,28.06,4676.0,28.02,28.06,28.0,28.06,4676.0
2023-01-11 10:15:00,28.04,28.05,27.91,28.02,7466.0,28.04,28.05,27.91,28.02,7466.0
2023-01-11 10:20:00,28.02,28.02,27.95,27.98,4741.0,28.02,28.02,27.95,27.98,4741.0
2023-01-11 10:25:00,27.99,28.01,27.91,27.93,9787.0,27.99,28.01,27.91,27.93,9787.0
2023-01-11 10:30:00,27.93,27.93,27.7,27.74,12505.0,27.93,27.93,27.7,27.74,12505.0
2023-01-11 10:35:00,27.72,27.88,27.72,27.88,5088.0,27.72,27.88,27.72,27.88,5088.0
2023-01-11 10:40:00,27.95,27.97,27.84,27.84,5329.0,27.95,27.97,27.84,27.84,5329.0
2023-01-11 10:45:00,27.87,27.92,27.82,27.88,5532.0,27.87,27.92,27.82,27.88,5532.0
2023-01-11 10:50:00,27.89,27.9,27.84,27.85,4710.0,27.89,27.9,27.84,27.85,4710.0
2023-01-11 10:55:00,27.85,27.89,27.8,27.85,4069.0,27.85,27.89,27.8,27.85,4069.0
2023-01-11 11:00:00,27.86,27.9,27.84,27.88,3304.0,27.86,27.9,27.84,27.88,3304.0
2023-01-11 11:05:00,27.92,27.93,27.89,27.92,1562.0,27.92,27.93,27.89,27.92,1562.0
2023-01-11 11:10:00,27.9,27.95,27.87,27.94,4399.0,27.9,27.95,27.87,27.94,4399.0
2023-01-11 11:15:00,27.94,28.0,27.91,28.0,6665.0,27.94,28.0,27.91,28.0,6665.0
2023-01-11 11:20:00,27.99,28.0,27.93,27.96,5206.0,27.99,28.0,27.93,27.96,5206.0
2023-01-11 11:25:00,27.97,27.98,27.95,27.96,8306.0,27.97,27.98,27.95,27.96,8306.0
2023-01-11 11:30:00,27.96,28.04,27.96,28.03,7835.0,27.96,28.04,27.96,28.03,7835.0
2023-01-11 11:35:00,28.04,28.05,28.01,28.04,12848.0,28.04,28.05,28.01,28.04,12848.0
2023-01-11 11:40:00,28.04,28.05,28.02,28.04,6733.0,28.04,28.05,28.02,28.04,6733.0
2023-01-11 11:45:00,28.04,28.06,27.95,28.0,20448.0,28.04,28.06,27.95,28.0,20448.0
2023-01-11 11:50:00,28.01,28.02,27.98,28.01,9029.0,28.01,28.02,27.98,28.01,9029.0
2023-01-11 11:55:00,28.01,28.05,28.0,28.05,10404.0,28.01,28.05,28.0,28.05,10404.0
2023-01-11 12:00:00,28.05,28.06,27.95,27.95,8769.0,28.05,28.06,27.95,27.95,8769.0
2023-01-11 12:05:00,27.95,28.01,27.92,27.94,11068.0,27.95,28.01,27.92,27.94,11068.0
2023-01-11 12:10:00,27.92,27.98,27.92,27.98,10106.0,27.92,27.98,27.92,27.98,10106.0
2023-01-11 12:15:00,27.98,28.0,27.97,27.97,6797.0,27.98,28.0,27.97,27.97,6797.0
2023-01-11 12:20:00,27.96,27.96,27.9,27.96,9558.0,27.96,27.96,27.9,27.96,9558.0
2023-01-11 12:25:00,27.95,27.97,27.91,27.92,9829.0,27.95,27.97,27.91,27.92,9829.0
2023-01-11 12:30:00,27.92,27.93,27.83,27.84,8575.0,27.92,27.93,27.83,27.84,8575.0
2023-01-11 12:35:00,27.84,27.91,27.84,27.91,29591.0,27.84,27.91,27.84,27.91,29591.0
2023-01-11 12:40:00,27.91,27.91,27.88,27.9,15231.0,27.91,27.91,27.88,27.9,15231.0
2023-01-11 12:45:00,27.9,27.92,27.89,27.92,6545.0,27.9,27.92,27.89,27.92,6545.0
2023-01-11 12:50:00,27.92,28.0,27.9,28.0,17118.0,27.92,28.0,27.9,28.0,17118.0
2023-01-11 12:55:00,28.0,28.01,27.77,27.77,12705.0,28.0,28.01,27.77,27.77,12705.0
2023-01-11 13:00:00,27.76,27.76,27.7,27.7,5606.0,27.76,27.76,27.7,27.7,5606.0
2023-01-11 13:05:00,27.62,27.68,27.58,27.67,4385.0,27.62,27.68,27.58,27.67,4385.0
2023-01-11 13:10:00,27.68,27.81,27.68,27.81,6660.0,27.68,27.81,27.68,27.81,6660.0
2023-01-11 13:15:00,27.8,27.8,27.66,27.66,5170.0,27.8,27.8,27.66,27.66,5170.0
2023-01-11 13:20:00,27.64,27.65,27.59,27.59,4139.0,27.64,27.65,27.59,27.59,4139.0
2023-01-11 13:25:00,27.59,27.61,27.5,27.51,8130.0,27.59,27.61,27.5,27.51,8130.0
2023-01-11 13:30:00,27.52,27.52,27.27,27.39,95555.0,27.52,27.52,27.27,27.39,95555.0
2023-01-11 13:35:00,27.39,27.48,27.31,27.44,38299.0,27.39,27.48,27.31,27.44,38299.0
2023-01-11 13:40:00,27.44,27.51,27.44,27.5,17492.0,27.44,27.51,27.44,27.5,17492.0
2023-01-11 13:45:00,27.5,27.56,27.48,27.54,9768.0,27.5,27.56,27.48,27.54,9768.0
2023-01-11 13:50:00,27.53,27.58,27.52,27.57,26487.0,27.53,27.58,27.52,27.57,26487.0
2023-01-11 13:55:00,27.57,27.67,27.57,27.63,9836.0,27.57,27.67,27.57,27.63,9836.0
2023-01-11 14:00:00,27.64,27.67,27.6,27.6,15381.0,27.64,27.67,27.6,27.6,15381.0
2023-01-11 14:05:00,27.6,27.6,27.47,27.51,23329.0,27.6,27.6,27.47,27.51,23329.0
2023-01-11 14:10:00,27.52,27.56,27.5,27.51,8692.0,27.52,27.56,27.5,27.51,8692.0
2023-01-11 14:15:00,27.52,27.56,27.5,27.54,7111.0,27.52,27.56,27.5,27.54,7111.0
2023-01-11 14:20:00,27.55,27.55,27.46,27.47,10179.0,27.55,27.55,27.46,27.47,10179.0
2023-01-11 14:25:00,27.46,27.48,27.42,27.44,12749.0,27.46,27.48,27.42,27.44,12749.0
2023-01-11 14:30:00,27.44,27.48,27.44,27.46,21852.0,27.44,27.48,27.44,27.46,21852.0
2023-01-11 14:35:00,27.46,27.49,27.44,27.46,16491.0,27.46,27.49,27.44,27.46,16491.0
2023-01-11 14:40:00,27.45,27.47,27.39,27.39,16366.0,27.45,27.47,27.39,27.39,16366.0
2023-01-11 14:45:00,27.39,27.45,27.38,27.44,22573.0,27.39,27.45,27.38,27.44,22573.0
2023-01-11 14:50:00,27.43,27.44,27.39,27.43,13176.0,27.43,27.44,27.39,27.43,13176.0
2023-01-11 14:55:00,27.43,27.47,27.42,27.46,16268.0,27.43,27.47,27.42,27.46,16268.0
2023-01-11 15:00:00,27.45,27.47,27.43,27.46,16979.0,27.45,27.47,27.43,27.46,16979.0
2023-01-11 15:05:00,27.46,27.47,27.37,27.38,14398.0,27.46,27.47,27.37,27.38,14398.0
2023-01-11 15:10:00,27.38,27.44,27.34,27.42,15712.0,27.38,27.44,27.34,27.42,15712.0
2023-01-11 15:15:00,27.41,27.42,27.37,27.41,12633.0,27.41,27.42,27.37,27.41,12633.0
2023-01-11 15:20:00,27.41,27.45,27.4,27.44,50215.0,27.41,27.45,27.4,27.44,50215.0
2023-01-11 15:25:00,27.44,27.45,27.36,27.36,18716.0,27.44,27.45,27.36,27.36,18716.0
2023-01-11 15:30:00,27.36,27.37,27.27,27.27,19563.0,27.36,27.37,27.27,27.27,19563.0
2023-01-11 15:35:00,27.27,27.27,27.16,27.19,17787.0,27.27,27.27,27.16,27.19,17787.0
2023-01-11 15:40:00,27.18,27.2,27.12,27.12,17372.0,27.18,27.2,27.12,27.12,17372.0
2023-01-11 15:45:00,27.12,27.16,27.11,27.15,23830.0,27.12,27.16,27.11,27.15,23830.0
2023-01-11 15:50:00,27.15,27.22,27.14,27.14,47881.0,27.15,27.22,27.14,27.14,47881.0
2023-01-11 15:55:00,27.14,27.27,27.13,27.26,160444.0,27.14,27.27,27.13,27.26,160444.0
2023-01-12 09:30:00,27.55,27.66,27.23,27.36,19907.0,27.55,27.66,27.23,27.36,19907.0
2023-01-12 09:35:00,27.37,27.41,27.14,27.22,25540.0,27.37,27.41,27.14,27.22,25540.0
2023-01-12 09:40:00,27.2,27.23,27.01,27.03,21165.0,27.2,27.23,27.01,27.03,21165.0
2023-01-12 09:45:00,27.06,27.21,27.02,27.02,12651.0,27.06,27.21,27.02,27.02,12651.0
2023-01-12 09:50:00,27.05,27.07,26.8,26.85,25760.0,27.05,27.07,26.8,26.85,25760.0
2023-01-12 09:55:00,26.85,27.0,26.84,26.85,15726.0,26.85,27.0,26.84,26.85,15726.0
2023-01-12 10:00:00,26.85,26.96,26.72,26.91,29762.0,26.85,26.96,26.72,26.91,29762.0
2023-01-12 10:05:00,26.94,27.02,26.9,26.94,9698.0,26.94,27.02,26.9,26.94,9698.0
2023-01-12 10:10:00,26.99,27.06,26.99,27.03,16638.0,26.99,27.06,26.99,27.03,16638.0
2023-01-12 10:15:00,27.03,27.21,27.03,27.04,10544.0,27.03,27.21,27.03,27.04,10544.0
2023-01-12 10:20:00,27.05,27.07,26.87,27.0,11519.0,27.05,27.07,26.87,27.0,11519.0
2023-01-12 10:25:00,27.03,27.06,26.96,27.02,21281.0,27.03,27.06,26.96,27.02,21281.0
2023-01-12 10:30:00,27.01,27.06,26.95,26.98,16496.0,27.01,27.06,26.95,26.98,16496.0
2023-01-12 10:35:00,26.98,27.02,26.92,26.93,20005.0,26.98,27.02,26.92,26.93,20005.0
2023-01-12 10:40:00,26.93,26.95,26.54,26.54,6729.0,26.93,26.95,26.54,26.54,6729.0
2023-01-12 10:45:00,26.56,26.64,26.5,26.61,16142.0,26.56,26.64,26.5,26.61,16142.0
2023-01-12 10:50:00,26.61,26.64,26.55,26.59,8919.0,26.61,26.64,26.55,26.59,8919.0
2023-01-12 10:55:00,26.59,26.62,26.49,26.53,37711.0,26.59,26.62,26.49,26.53,37711.0
2023-01-12 11:00:00,26.53,26.72,26.53,26.72,16596.0,26.53,26.72,26.53,26.72,16596.0
2023-01-12 11:05:00,26.74,26.78,26.73,26.77,6905.0,26.74,26.78,26.73,26.77,6905.0
2023-01-12 11:10:00,26.78,26.8,26.64,26.75,12613.0,26.78,26.8,26.64,26.75,12613.0
2023-01-12 11:15:00,26.75,26.75,26.67,26.67,8013.0,26.75,26.75,26.67,26.67,8013.0
2023-01-12 11:20:00,26.68,26.68,26.61,26.61,5869.0,26.68,26.68,26.61,26.61,5869.0
2023-01-12 11:25:00,26.6,26.65,26.6,26.64,13493.0,26.6,26.65,26.6,26.64,13493.0
2023-01-12 11:30:00,26.64,26.64,26.58,26.62,11282.0,26.64,26.64,26.58,26.62,11282.0
2023-01-12 11:35:00,26.63,26.69,26.62,26.69,13538.0,26.63,26.69,26.62,26.69,13538.0
2023-01-12 11:40:00,26.69,26.74,26.68,26.71,7687.0,26.69,26.74,26.68,26.71,7687.0
2023-01-12 11:45:00,26.71,26.74,26.65,26.72,21387.0,26.71,26.74,26.65,26.72,21387.0
2023-01-12 11:50:00,26.72,26.73,26.66,26.68,4770.0,26.72,26.73,26.66,26.68,4770.0
2023-01-12 11:55:00,26.68,26.82,26.67,26.79,9477.0,26.68,26.82,26.67,26.79,9477.0
2023-01-12 12:00:00,26.79,26.79,26.73,26.74,5181.0,26.79,26.79,26.73,26.74,5181.0
2023-01-12 12:05:00,26.73,26.74,26.68,26.71,6598.0,26.73,26.74,26.68,26.71,6598.0
2023-01-12 12:10:00,26.73,26.75,26.65,26.66,10935.0,26.73,26.75,26.65,26.66,10935.0
2023-01-12 12:15:00,26.66,26.71,26.65,26.66,5602.0,26.66,26.71,26.65,26.66,5602.0
2023-01-12 12:20:00,26.67,26.72,26.66,26.71,5931.0,26.67,26.72,26.66,26.71,5931.0
2023-01-12 12:25:00,26.69,26.75,26.68,26.75,7491.0,26.69,26.75,26.68,26.75,7491.0
2023-01-12 12:30:00,26.76,26.77,26.73,26.76,7800.0,26.76,26.77,26.73,26.76,7800.0
2023-01-12 12:35:00,26.76,26.76,26.72,26.73,7615.0,26.76,26.76,26.72,26.73,7615.0
2023-01-12 12:40:00,26.73,26.73,26.69,26.7,5153.0,26.73,26.73,26.69,26.7,5153.0
2023-01-12 12:45:00,26.7,26.78,26.68,26.74,15009.0,26.7,26.78,26.68,26.74,15009.0
2023-01-12 12:50:00,26.74,26.78,26.73,26.77,6292.0,26.74,26.78,26.73,26.77,6292.0
2023-01-12 12:55:00,26.77,26.82,26.77,26.82,19394.0,26.77,26.82,26.77,26.82,19394.0
2023-01-12 13:00:00,26.82,26.86,26.81,26.83,13632.0,26.82,26.86,26.81,26.83,13632.0
2023-01-12 13:05:00,26.82,26.89,26.77,26.78,18223.0,26.82,26.89,26.77,26.78,18223.0
2023-01-12 13:10:00,26.78,26.8,26.77,26.79,16862.0,26.78,26.8,26.77,26.79,16862.0
2023-01-12 13:15:00,26.79,26.91,26.78,26.91,22528.0,26.79,26.91,26.78,26.91,22528.0
2023-01-12 13:20:00,26.91,27.0,26.89,26.9,32417.0,26.91,27.0,26.89,26.9,32417.0
2023-01-12 13:25:00,26.9,26.94,26.81,26.86,30492.0,26.9,26.94,26.81,26.86,30492.0
2023-01-12 13:30:00,26.86,26.88,26.83,26.87,9343.0,26.86,26.88,26.83,26.87,9343.0
2023-01-12 13:35:00,26.86,26.98,26.86,26.98,14907.0,26.86,26.98,26.86,26.98,14907.0
2023-01-12 13:40:00,26.99,27.03,26.98,27.03,13813.0,26.99,27.03,26.98,27.03,13813.0
2023-01-12 13:45:00,27.03,27.04,26.93,26.95,11753.0,27.03,27.04,26.93,26.95,11753.0
2023-01-12 13:50:00,26.95,27.03,26.95,27.03,13130.0,26.95,27.03,26.95,27.03,13130.0
2023-01-12 13:55:00,27.03,27.05,27.0,27.05,9454.0,27.03,27.05,27.0,27.05,9454.0
2023-01-12 14:00:00,27.05,27.05,26.91,26.91,17167.0,27.05,27.05,26.91,26.91,17167.0
2023-01-12 14:05:00,26.91,26.96,26.88,26.96,19994.0,26.91,26.96,26.88,26.96,19994.0
2023-01-12 14:10:00,26.97,27.0,26.92,26.94,12470.0,26.97,27.0,26.92,26.94,12470.0
2023-01-12 14:15:00,26.94,26.95,26.9,26.91,9767.0,26.94,26.95,26.9,26.91,9767.0
2023-01-12 14:20:00,26.92,26.92,26.83,26.85,17819.0,26.92,26.92,26.83,26.85,17819.0
2023-01-12 14:25:00,26.85,26.89,26.84,26.86,15356.0,26.85,26.89,26.84,26.86,15356.0
2023-01-12 14:30:00,26.86,26.86,26.78,26.83,24460.0,26.86,26.86,26.78,26.83,24460.0
2023-01-12 14:35:00,26.82,26.87,26.78,26.81,22355.0,26.82,26.87,26.78,26.81,22355.0
2023-01-12 14:40:00,26.82,26.89,26.8,26.89,24402.0,26.82,26.89,26.8,26.89,24402.0
2023-01-12 14:45:00,26.89,26.93,26.88,26.89,46124.0,26.89,26.93,26.88,26.89,46124.0
2023-01-12 14:50:00,26.89,26.9,26.79,26.84,32813.0,26.89,26.9,26.79,26.84,32813.0
2023-01-12 14:55:00,26.84,26.89,26.84,26.89,29876.0,26.84,26.89,26.84,26.89,29876.0
2023-01-12 15:00:00,26.89,26.91,26.7,26.72,75898.0,26.89,26.91,26.7,26.72,75898.0
2023-01-12 15:05:00,26.71,26.84,26.71,26.8,36717.0,26.71,26.84,26.71,26.8,36717.0
2023-01-12 15:10:00,26.8,26.86,26.78,26.86,23941.0,26.8,26.86,26.78,26.86,23941.0
2023-01-12 15:15:00,26.86,26.91,26.82,26.85,29246.0,26.86,26.91,26.82,26.85,29246.0
2023-01-12 15:20:00,26.85,26.92,26.81,26.89,22958.0,26.85,26.92,26.81,26.89,22958.0
2023-01-12 15:25:00,26.88,26.9,26.81,26.84,31369.0,26.88,26.9,26.81,26.84,31369.0
2023-01-12 15:30:00,26.84,26.97,26.84,26.97,37110.0,26.84,26.97,26.84,26.97,37110.0
2023-01-12 15:35:00,26.96,27.01,26.88,26.89,39934.0,26.96,27.01,26.88,26.89,39934.0
2023-01-12 15:40:00,26.89,26.96,26.86,26.96,35197.0,26.89,26.96,26.86,26.96,35197.0
2023-01-12 15:45:00,26.96,26.97,26.91,26.92,60033.0,26.96,26.97,26.91,26.92,60033.0
2023-01-12 15:50:00,26.93,26.98,26.92,26.94,84583.0,26.93,26.98,26.92,26.94,84583.0
2023-01-12 15:55:00,26.95,26.98,26.89,26.91,212718.0,26.95,26.98,26.89,26.91,212718.0
2023-01-13 09:30:00,26.52,26.82,26.38,26.79,39954.0,26.52,26.82,26.38,26.79,39954.0
2023-01-13 09:35:00,26.77,26.82,26.57,26.67,25562.0,26.77,26.82,26.57,26.67,25562.0
2023-01-13 09:40:00,26.72,26.72,26.66,26.7,3736.0,26.72,26.72,26.66,26.7,3736.0
2023-01-13 09:45:00,26.7,26.82,26.7,26.76,10722.0,26.7,26.82,26.7,26.76,10722.0
2023-01-13 09:50:00,26.77,27.0,26.77,26.96,4345.0,26.77,27.0,26.77,26.96,4345.0
2023-01-13 09:55:00,26.99,27.13,26.99,27.13,6125.0,26.99,27.13,26.99,27.13,6125.0
2023-01-13 10:00:00,27.17,27.17,27.06,27.08,4694.0,27.17,27.17,27.06,27.08,4694.0
2023-01-13 10:05:00,27.11,27.13,27.05,27.09,9298.0,27.11,27.13,27.05,27.09,9298.0
2023-01-13 10:10:00,27.11,27.28,27.11,27.28,28820.0,27.11,27.28,27.11,27.28,28820.0
2023-01-13 10:15:00,27.26,27.29,27.13,27.16,7903.0,27.26,27.29,27.13,27.16,7903.0
2023-01-13 10:20:00,27.16,27.21,27.12,27.19,36488.0,27.16,27.21,27.12,27.19,36488.0
2023-01-13 10:25:00,27.18,27.19,27.09,27.16,4290.0,27.18,27.19,27.09,27.16,4290.0
2023-01-13 10:30:00,27.18,27.19,27.14,27.19,14718.0,27.18,27.19,27.14,27.19,14718.0
2023-01-13 10:35:00,27.19,27.28,27.19,27.27,4580.0,27.19,27.28,27.19,27.27,4580.0
2023-01-13 10:40:00,27.28,27.4,27.26,27.4,5274.0,27.28,27.4,27.26,27.4,5274.0
2023-01-13 10:45:00,27.38,27.49,27.35,27.49,6001.0,27.38,27.49,27.35,27.49,6001.0
2023-01-13 10:50:00,27.51,27.51,27.31,27.37,7629.0,27.51,27.51,27.31,27.37,7629.0
2023-01-13 10:55:00,27.37,27.42,27.32,27.33,8071.0,27.37,27.42,27.32,27.33,8071.0
2023-01-13 11:00:00,27.34,27.4,27.31,27.39,18315.0,27.34,27.4,27.31,27.39,18315.0
2023-01-13 11:05:00,27.43,27.53,27.42,27.46,5745.0,27.43,27.53,27.42,27.46,5745.0
2023-01-13 11:10:00,27.47,27.47,27.4,27.41,3079.0,27.47,27.47,27.4,27.41,3079.0
2023-01-13 11:15:00,27.42,27.44,27.33,27.44,19327.0,27.42,27.44,27.33,27.44,19327.0
2023-01-13 11:20:00,27.43,27.45,27.36,27.39,8518.0,27.43,27.45,27.36,27.39,8518.0
2023-01-13 11:25:00,27.39,27.44,27.36,27.38,2954.0,27.39,27.44,27.36,27.38,2954.0
2023-01-13 11:30:00,27.39,27.4,27.3,27.32,5794.0,27.39,27.4,27.3,27.32,5794.0
2023-01-13 11:35:00,27.31,27.4,27.3,27.4,3601.0,27.31,27.4,27.3,27.4,3601.0
2023-01-13 11:40:00,27.4,27.44,27.4,27.42,5898.0,27.4,27.44,27.4,27.42,5898.0
2023-01-13 11:45:00,27.42,27.44,27.39,27.42,6874.0,27.42,27.44,27.39,27.42,6874.0
2023-01-13 11:50:00,27.41,27.42,27.35,27.38,3300.0,27.41,27.42,27.35,27.38,3300.0
2023-01-13 11:55:00,27.39,27.39,27.36,27.37,3482.0,27.39,27.39,27.36,27.37,3482.0
2023-01-13 12:00:00,27.37,27.39,27.33,27.34,6633.0,27.37,27.39,27.33,27.34,6633.0
2023-01-13 12:05:00,27.34,27.38,27.3,27.36,4107.0,27.34,27.38,27.3,27.36,4107.0
2023-01-13 12:10:00,27.38,27.44,27.36,27.44,4643.0,27.38,27.44,27.36,27.44,4643.0
2023-01-13 12:15:00,27.45,27.49,27.44,27.48,4120.0,27.45,27.49,27.44,27.48,4120.0
2023-01-13 12:20:00,27.48,27.49,27.41,27.41,5523.0,27.48,27.49,27.41,27.41,5523.0
2023-01-13 12:25:00,27.4,27.45,27.4,27.45,4523.0,27.4,27.45,27.4,27.45,4523.0
2023-01-13 12:30:00,27.44,27.45,27.38,27.39,8300.0,27.44,27.45,27.38,27.39,8300.0
2023-01-13 12:35:00,27.38,27.38,27.29,27.29,4298.0,27.38,27.38,27.29,27.29,4298.0
2023-01-13 12:40:00,27.32,27.4,27.31,27.4,4495.0,27.32,27.4,27.31,27.4,4495.0
2023-01-13 12:45:00,27.39,27.41,27.37,27.39,3502.0,27.39,27.41,27.37,27.39,3502.0
2023-01-13 12:50:00,27.39,27.41,27.38,27.39,4530.0,27.39,27.41,27.38,27.39,4530.0
2023-01-13 12:55:00,27.39,27.43,27.39,27.41,3277.0,27.39,27.43,27.39,27.41,3277.0
2023-01-13 13:00:00,27.41,27.41,27.38,27.41,4650.0,27.41,27.41,27.38,27.41,4650.0
2023-01-13 13:05:00,27.4,27.4,27.36,27.38,3930.0,27.4,27.4,27.36,27.38,3930.0
2023-01-13 13:10:00,27.39,27.39,27.26,27.28,5953.0,27.39,27.39,27.26,27.28,5953.0
2023-01-13 13:15:00,27.27,27.33,27.27,27.33,4846.0,27.27,27.33,27.27,27.33,4846.0
2023-01-13 13:20:00,27.32,27.35,27.3,27.32,6001.0,27.32,27.35,27.3,27.32,6001.0
2023-01-13 13:25:00,27.33,27.48,27.32,27.48,5636.0,27.33,27.48,27.32,27.48,5636.0
2023-01-13 13:30:00,27.48,27.51,27.45,27.49,13725.0,27.48,27.51,27.45,27.49,13725.0
2023-01-13 13:35:00,27.5,27.84,27.5,27.79,105357.0,27.5,27.84,27.5,27.79,105357.0
2023-01-13 13:40:00,27.8,27.95,27.77,27.86,50186.0,27.8,27.95,27.77,27.86,50186.0
2023-01-13 13:45:00,27.86,27.97,27.83,27.86,36238.0,27.86,27.97,27.83,27.86,36238.0
2023-01-13 13:50:00,27.86,28.03,27.85,28.0,39358.0,27.86,28.03,27.85,28.0,39358.0
2023-01-13 13:55:00,27.99,28.04,27.95,28.03,45966.0,27.99,28.04,27.95,28.03,45966.0
2023-01-13 14:00:00,28.02,28.08,27.86,27.87,38541.0,28.02,28.08,27.86,27.87,38541.0
2023-01-13 14:05:00,27.88,27.95,27.87,27.9,11726.0,27.88,27.95,27.87,27.9,11726.0
2023-01-13 14:10:00,27.89,27.91,27.86,27.9,14602.0,27.89,27.91,27.86,27.9,14602.0
2023-01-13 14:15:00,27.91,27.95,27.88,27.94,15000.0,27.91,27.95,27.88,27.94,15000.0
2023-01-13 14:20:00,27.93,27.96,27.87,27.96,10404.0,27.93,27.96,27.87,27.96,10404.0
2023-01-13 14:25:00,27.96,27.97,27.94,27.95,5380.0,27.96,27.97,27.94,27.95,5380.0
2023-01-13 14:30:00,27.94,27.95,27.81,27.81,14654.0,27.94,27.95,27.81,27.81,14654.0
2023-01-13 14:35:00,27.81,27.82,27.77,27.79,10807.0,27.81,27.82,27.77,27.79,10807.0
2023-01-13 14:40:00,27.79,27.79,27.71,27.73,14593.0,27.79,27.79,27.71,27.73,14593.0
2023-01-13 14:45:00,27.73,27.8,27.71,27.79,9109.0,27.73,27.8,27.71,27.79,9109.0
2023-01-13 14:50:00,27.78,27.81,27.74,27.77,9942.0,27.78,27.81,27.74,27.77,9942.0
2023-01-13 14:55:00,27.77,27.77,27.71,27.75,10498.0,27.77,27.77,27.71,27.75,10498.0
2023-01-13 15:00:00,27.75,27.82,27.73,27.8,12285.0,27.75,27.82,27.73,27.8,12285.0
2023-01-13 15:05:00,27.8,27.81,27.73,27.8,14075.0,27.8,27.81,27.73,27.8,14075.0
2023-01-13 15:10:00,27.8,27.91,27.8,27.91,7481.0,27.8,27.91,27.8,27.91,7481.0
2023-01-13 15:15:00,27.91,27.94,27.89,27.92,12870.0,27.91,27.94,27.89,27.92,12870.0
2023-01-13 15:20:00,27.91,27.92,27.85,27.89,13229.0,27.91,27.92,27.85,27.89,13229.0
2023-01-13 15:25:00,27.88,27.98,27.87,27.98,13688.0,27.88,27.98,27.87,27.98,13688.0
2023-01-13 15:30:00,27.98,27.99,27.96,27.96,13819.0,27.98,27.99,27.96,27.96,13819.0
2023-01-13 15:35:00,27.96,27.98,27.89,27.96,24293.0,27.96,27.98,27.89,27.96,24293.0
2023-01-13 15:40:00,27.96,27.99,27.92,27.96,30656.0,27.96,27.99,27.92,27.96,30656.0
2023-01-13 15:45:00,27.95,27.97,27.91,27.95,35740.0,27.95,27.97,27.91,27.95,35740.0
2023-01-13 15:50:00,27.95,27.97,27.92,27.95,67433.0,27.95,27.97,27.92,27.95,67433.0
2023-01-13 15:55:00,27.95,28.0,27.94,27.98,118292.0,27.95,28.0,27.94,27.98,118292.0
2023-01-17 09:30:00,27.95,27.95,27.72,27.72,24341.0,27.95,27.95,27.72,27.72,24341.0
2023-01-17 09:35:00,27.71,27.75,27.42,27.42,14081.0,27.71,27.75,27.42,27.42,14081.0
2023-01-17 09:40:00,27.41,27.58,27.37,27.56,11328.0,27.41,27.58,27.37,27.56,11328.0
2023-01-17 09:45:00,27.56,27.58,27.33,27.34,9798.0,27.56,27.58,27.33,27.34,9798.0
2023-01-17 09:50:00,27.34,27.34,27.21,27.25,11930.0,27.34,27.34,27.21,27.25,11930.0
2023-01-17 09:55:00,27.24,27.27,27.07,27.07,13544.0,27.24,27.27,27.07,27.07,13544.0
2023-01-17 10:00:00,27.1,27.28,27.1,27.27,27617.0,27.1,27.28,27.1,27.27,27617.0
2023-01-17 10:05:00,27.23,27.24,27.06,27.07,12431.0,27.23,27.24,27.06,27.07,12431.0
2023-01-17 10:10:00,27.07,27.09,27.02,27.07,11601.0,27.07,27.09,27.02,27.07,11601.0
2023-01-17 10:15:00,27.07,27.18,27.02,27.18,30639.0,27.07,27.18,27.02,27.18,30639.0
2023-01-17 10:20:00,27.2,27.33,27.2,27.31,27358.0,27.2,27.33,27.2,27.31,27358.0
2023-01-17 10:25:00,27.32,27.32,27.15,27.22,40900.0,27.32,27.32,27.15,27.22,40900.0
2023-01-17 10:30:00,27.25,27.26,27.14,27.23,20291.0,27.25,27.26,27.14,27.23,20291.0
2023-01-17 10:35:00,27.21,27.25,27.16,27.16,54495.0,27.21,27.25,27.16,27.16,54495.0
2023-01-17 10:40:00,27.18,27.2,27.06,27.12,26569.0,27.18,27.2,27.06,27.12,26569.0
2023-01-17 10:45:00,27.12,27.66,27.11,27.63,31810.0,27.12,27.66,27.11,27.63,31810.0
2023-01-17 10:50:00,27.66,27.66,27.41,27.51,20848.0,27.66,27.66,27.41,27.51,20848.0
2023-01-17 10:55:00,27.51,27.69,27.51,27.69,19112.0,27.51,27.69,27.51,27.69,19112.0
2023-01-17 11:00:00,27.69,27.74,27.62,27.62,31704.0,27.69,27.74,27.62,27.62,31704.0
2023-01-17 11:05:00,27.62,27.7,27.62,27.7,11822.0,27.62,27.7,27.62,27.7,11822.0
2023-01-17 11:10:00,27.7,27.7,27.54,27.62,13941.0,27.7,27.7,27.54,27.62,13941.0
2023-01-17 11:15:00,27.63,27.66,27.51,27.54,11914.0,27.63,27.66,27.51,27.54,11914.0
2023-01-17 11:20:00,27.53,27.65,27.52,27.61,10412.0,27.53,27.65,27.52,27.61,10412.0
2023-01-17 11:25:00,27.61,27.64,27.53,27.55,5842.0,27.61,27.64,27.53,27.55,5842.0
2023-01-17 11:30:00,27.53,27.62,27.52,27.59,5360.0,27.53,27.62,27.52,27.59,5360.0
2023-01-17 11:35:00,27.59,27.61,27.53,27.55,4666.0,27.59,27.61,27.53,27.55,4666.0
2023-01-17 11:40:00,27.55,27.57,27.43,27.44,8226.0,27.55,27.57,27.43,27.44,8226.0
2023-01-17 11:45:00,27.41,27.47,27.38,27.4,6204.0,27.41,27.47,27.38,27.4,6204.0
2023-01-17 11:50:00,27.4,27.47,27.38,27.44,5433.0,27.4,27.47,27.38,27.44,5433.0
2023-01-17 11:55:00,27.44,27.5,27.41,27.47,4785.0,27.44,27.5,27.41,27.47,4785.0
2023-01-17 12:00:00,27.48,27.53,27.48,27.53,5186.0,27.48,27.53,27.48,27.53,5186.0
2023-01-17 12:05:00,27.52,27.54,27.46,27.54,6679.0,27.52,27.54,27.46,27.54,6679.0
2023-01-17 12:10:00,27.54,27.54,27.51,27.51,3607.0,27.54,27.54,27.51,27.51,3607.0
2023-01-17 12:15:00,27.52,27.52,27.4,27.41,4609.0,27.52,27.52,27.4,27.41,4609.0
2023-01-17 12:20:00,27.42,27.52,27.42,27.51,4671.0,27.42,27.52,27.42,27.51,4671.0
2023-01-17 12:25:00,27.5,27.5,27.43,27.47,5730.0,27.5,27.5,27.43,27.47,5730.0
2023-01-17 12:30:00,27.47,27.52,27.47,27.48,5837.0,27.47,27.52,27.47,27.48,5837.0
2023-01-17 12:35:00,27.48,27.49,27.41,27.43,3969.0,27.48,27.49,27.41,27.43,3969.0
2023-01-17 12:40:00,27.41,27.41,27.31,27.32,8785.0,27.41,27.41,27.31,27.32,8785.0
2023-01-17 12:45:00,27.31,27.34,27.25,27.25,14375.0,27.31,27.34,27.25,27.25,14375.0
2023-01-17 12:50:00,27.24,27.28,27.24,27.27,7421.0,27.24,27.28,27.24,27.27,7421.0
2023-01-17 12:55:00,27.25,27.3,27.23,27.28,6592.0,27.25,27.3,27.23,27.28,6592.0
2023-01-17 13:00:00,27.28,27.31,27.25,27.25,7481.0,27.28,27.31,27.25,27.25,7481.0
2023-01-17 13:05:00,27.24,27.32,27.22,27.28,8310.0,27.24,27.32,27.22,27.28,8310.0
2023-01-17 13:10:00,27.28,27.28,27.24,27.25,7711.0,27.28,27.28,27.24,27.25,7711.0
2023-01-17 13:15:00,27.24,27.25,27.21,27.21,4839.0,27.24,27.25,27.21,27.21,4839.0
2023-01-17 13:20:00,27.21,27.26,27.19,27.25,9355.0,27.21,27.26,27.19,27.25,9355.0
2023-01-17 13:25:00,27.24,27.28,27.22,27.27,10228.0,27.24,27.28,27.22,27.27,10228.0
2023-01-17 13:30:00,27.27,27.27,27.18,27.2,16379.0,27.27,27.27,27.18,27.2,16379.0
2023-01-17 13:35:00,27.2,27.22,27.18,27.2,7902.0,27.2,27.22,27.18,27.2,7902.0
2023-01-17 13:40:00,27.21,27.29,27.19,27.2,20858.0,27.21,27.29,27.19,27.2,20858.0
2023-01-17 13:45:00,27.21,27.22,27.15,27.2,10305.0,27.21,27.22,27.15,27.2,10305.0
2023-01-17 13:50:00,27.21,27.22,27.18,27.2,11993.0,27.21,27.22,27.18,27.2,11993.0
2023-01-17 13:55:00,27.21,27.21,27.18,27.2,9540.0,27.21,27.21,27.18,27.2,9540.0
2023-01-17 14:00:00,27.2,27.28,27.18,27.23,22229.0,27.2,27.28,27.18,27.23,22229.0
2023-01-17 14:05:00,27.24,27.27,27.22,27.25,9402.0,27.24,27.27,27.22,27.25,9402.0
2023-01-17 14:10:00,27.25,27.31,27.2,27.21,20799.0,27.25,27.31,27.2,27.21,20799.0
2023-01-17 14:15:00,27.21,27.21,27.16,27.21,10055.0,27.21,27.21,27.16,27.21,10055.0
2023-01-17 14:20:00,27.21,27.27,27.18,27.24,15100.0,27.21,27.27,27.18,27.24,15100.0
2023-01-17 14:25:00,27.28,27.28,27.19,27.21,9504.0,27.28,27.28,27.19,27.21,9504.0
2023-01-17 14:30:00,27.22,27.29,27.21,27.28,10439.0,27.22,27.29,27.21,27.28,10439.0
2023-01-17 14:35:00,27.26,27.38,27.25,27.36,12639.0,27.26,27.38,27.25,27.36,12639.0
2023-01-17 14:40:00,27.37,27.37,27.3,27.32,10839.0,27.37,27.37,27.3,27.32,10839.0
2023-01-17 14:45:00,27.32,27.42,27.32,27.41,14841.0,27.32,27.42,27.32,27.41,14841.0
2023-01-17 14:50:00,27.42,27.43,27.38,27.41,15885.0,27.42,27.43,27.38,27.41,15885.0
2023-01-17 14:55:00,27.43,27.43,27.29,27.33,15384.0,27.43,27.43,27.29,27.33,15384.0
2023-01-17 15:00:00,27.33,27.46,27.31,27.46,11809.0,27.33,27.46,27.31,27.46,11809.0
2023-01-17 15:05:00,27.45,27.45,27.39,27.41,14305.0,27.45,27.45,27.39,27.41,14305.0
2023-01-17 15:10:00,27.41,27.41,27.36,27.37,11914.0,27.41,27.41,27.36,27.37,11914.0
2023-01-17 15:15:00,27.36,27.43,27.35,27.41,14344.0,27.36,27.43,27.35,27.41,14344.0
2023-01-17 15:20:00,27.41,27.46,27.4,27.44,12789.0,27.41,27.46,27.4,27.44,12789.0
2023-01-17 15:25:00,27.44,27.46,27.35,27.36,21100.0,27.44,27.46,27.35,27.36,21100.0
2023-01-17 15:30:00,27.36,27.38,27.29,27.3,17837.0,27.36,27.38,27.29,27.3,17837.0
2023-01-17 15:35:00,27.29,27.35,27.28,27.34,25046.0,27.29,27.35,27.28,27.34,25046.0
2023-01-17 15:40:00,27.34,27.34,27.23,27.26,29106.0,27.34,27.34,27.23,27.26,29106.0
2023-01-17 15:45:00,27.25,27.27,27.14,27.15,32413.0,27.25,27.27,27.14,27.15,32413.0
2023-01-17 15:50:00,27.14,27.2,27.12,27.14,62649.0,27.14,27.2,27.12,27.14,62649.0
2023-01-17 15:55:00,27.14,27.16,27.09,27.11,162871.0,27.14,27.16,27.09,27.11,162871.0
2023-01-18 09:30:00,27.1,27.65,27.1,27.5,16610.0,27.1,27.65,27.1,27.5,16610.0
2023-01-18 09:35:00,27.41,27.41,27.18,27.22,17696.0,27.41,27.41,27.18,27.22,17696.0
2023-01-18 09:40:00,27.25,27.37,27.25,27.31,4535.0,27.25,27.37,27.25,27.31,4535.0
2023-01-18 09:45:00,27.3,27.37,27.23,27.37,4125.0,27.3,27.37,27.23,27.37,4125.0
2023-01-18 09:50:00,27.36,27.42,27.36,27.38,6505.0,27.36,27.42,27.36,27.38,6505.0
2023-01-18 09:55:00,27.37,27.56,27.34,27.46,15593.0,27.37,27.56,27.34,27.46,15593.0
2023-01-18 10:00:00,27.5,27.62,27.5,27.52,6534.0,27.5,27.62,27.5,27.52,6534.0
2023-01-18 10:05:00,27.52,27.58,27.52,27.54,6604.0,27.52,27.58,27.52,27.54,6604.0
2023-01-18 10:10:00,27.48,27.53,27.46,27.49,5933.0,27.48,27.53,27.46,27.49,5933.0
2023-01-18 10:15:00,27.5,27.55,27.45,27.46,5206.0,27.5,27.55,27.45,27.46,5206.0
2023-01-18 10:20:00,27.46,27.6,27.42,27.6,6949.0,27.46,27.6,27.42,27.6,6949.0
2023-01-18 10:25:00,27.6,27.61,27.56,27.56,7761.0,27.6,27.61,27.56,27.56,7761.0
2023-01-18 10:30:00,27.56,27.64,27.52,27.56,30246.0,27.56,27.64,27.52,27.56,30246.0
2023-01-18 10:35:00,27.58,27.64,27.58,27.63,22235.0,27.58,27.64,27.58,27.63,22235.0
2023-01-18 10:40:00,27.64,27.66,27.42,27.46,32485.0,27.64,27.66,27.42,27.46,32485.0
2023-01-18 10:45:00,27.44,27.54,27.44,27.48,6361.0,27.44,27.54,27.44,27.48,6361.0
2023-01-18 10:50:00,27.46,27.46,27.33,27.36,11150.0,27.46,27.46,27.33,27.36,11150.0
2023-01-18 10:55:00,27.35,27.39,27.33,27.35,21364.0,27.35,27.39,27.33,27.35,21364.0
2023-01-18 11:00:00,27.35,27.35,27.23,27.26,11140.0,27.35,27.35,27.23,27.26,11140.0
2023-01-18 11:05:00,27.26,27.26,27.17,27.22,5932.0,27.26,27.26,27.17,27.22,5932.0
2023-01-18 11:10:00,27.22,27.38,27.21,27.37,6195.0,27.22,27.38,27.21,27.37,6195.0
2023-01-18 11:15:00,27.36,27.4,27.3,27.31,5521.0,27.36,27.4,27.3,27.31,5521.0
2023-01-18 11:20:00,27.3,27.37,27.27,27.34,4333.0,27.3,27.37,27.27,27.34,4333.0
2023-01-18 11:25:00,27.35,27.44,27.32,27.43,7789.0,27.35,27.44,27.32,27.43,7789.0
2023-01-18 11:30:00,27.42,27.45,27.37,27.39,6207.0,27.42,27.45,27.37,27.39,6207.0
2023-01-18 11:35:00,27.4,27.46,27.33,27.34,16593.0,27.4,27.46,27.33,27.34,16593.0
2023-01-18 11:40:00,27.34,27.34,27.26,27.26,4000.0,27.34,27.34,27.26,27.26,4000.0
2023-01-18 11:45:00,27.26,27.28,27.16,27.22,20531.0,27.26,27.28,27.16,27.22,20531.0
2023-01-18 11:50:00,27.24,27.26,27.14,27.26,7058.0,27.24,27.26,27.14,27.26,7058.0
2023-01-18 11:55:00,27.26,27.36,27.26,27.34,4337.0,27.26,27.36,27.26,27.34,4337.0
2023-01-18 12:00:00,27.34,27.35,27.32,27.32,3292.0,27.34,27.35,27.32,27.32,3292.0
2023-01-18 12:05:00,27.33,27.33,27.27,27.29,2200.0,27.33,27.33,27.27,27.29,2200.0
2023-01-18 12:10:00,27.3,27.38,27.3,27.36,5606.0,27.3,27.38,27.3,27.36,5606.0
2023-01-18 12:15:00,27.34,27.36,27.29,27.34,8034.0,27.34,27.36,27.29,27.34,8034.0
2023-01-18 12:20:00,27.32,27.32,27.22,27.22,3097.0,27.32,27.32,27.22,27.22,3097.0
2023-01-18 12:25:00,27.25,27.28,27.22,27.26,7587.0,27.25,27.28,27.22,27.26,7587.0
2023-01-18 12:30:00,27.26,27.27,27.09,27.1,14694.0,27.26,27.27,27.09,27.1,14694.0
2023-01-18 12:35:00,27.09,27.11,26.99,27.0,28994.0,27.09,27.11,26.99,27.0,28994.0
2023-01-18 12:40:00,26.99,27.06,26.92,27.03,10138.0,26.99,27.06,26.92,27.03,10138.0
2023-01-18 12:45:00,27.03,27.05,27.0,27.01,16412.0,27.03,27.05,27.0,27.01,16412.0
2023-01-18 12:50:00,27.01,27.07,26.99,27.07,8509.0,27.01,27.07,26.99,27.07,8509.0
2023-01-18 12:55:00,27.06,27.1,27.04,27.07,7416.0,27.06,27.1,27.04,27.07,7416.0
2023-01-18 13:00:00,27.06,27.07,27.03,27.06,6334.0,27.06,27.07,27.03,27.06,6334.0
2023-01-18 13:05:00,27.06,27.07,26.98,26.98,11527.0,27.06,27.07,26.98,26.98,11527.0
2023-01-18 13:10:00,26.98,27.02,26.93,27.02,5703.0,26.98,27.02,26.93,27.02,5703.0
2023-01-18 13:15:00,27.03,27.07,27.0,27.07,7717.0,27.03,27.07,27.0,27.07,7717.0
2023-01-18 13:20:00,27.07,27.08,27.04,27.06,12979.0,27.07,27.08,27.04,27.06,12979.0
2023-01-18 13:25:00,27.06,27.3,27.06,27.3,6135.0,27.06,27.3,27.06,27.3,6135.0
2023-01-18 13:30:00,27.35,27.4,27.29,27.3,6251.0,27.35,27.4,27.29,27.3,6251.0
2023-01-18 13:35:00,27.28,27.33,27.25,27.33,4568.0,27.28,27.33,27.25,27.33,4568.0
2023-01-18 13:40:00,27.34,27.36,27.29,27.35,7562.0,27.34,27.36,27.29,27.35,7562.0
2023-01-18 13:45:00,27.37,27.45,27.36,27.38,5551.0,27.37,27.45,27.36,27.38,5551.0
2023-01-18 13:50:00,27.38,27.4,27.31,27.31,5057.0,27.38,27.4,27.31,27.31,5057.0
2023-01-18 13:55:00,27.31,27.31,27.26,27.29,5952.0,27.31,27.31,27.26,27.29,5952.0
2023-01-18 14:00:00,27.29,27.3,27.26,27.29,6645.0,27.29,27.3,27.26,27.29,6645.0
2023-01-18 14:05:00,27.28,27.29,27.26,27.26,4684.0,27.28,27.29,27.26,27.26,4684.0
2023-01-18 14:10:00,27.25,27.32,27.25,27.29,8853.0,27.25,27.32,27.25,27.29,8853.0
2023-01-18 14:15:00,27.28,27.31,27.27,27.31,3205.0,27.28,27.31,27.27,27.31,3205.0
2023-01-18 14:20:00,27.31,27.37,27.27,27.36,6034.0,27.31,27.37,27.27,27.36,6034.0
2023-01-18 14:25:00,27.34,27.39,27.33,27.39,4613.0,27.34,27.39,27.33,27.39,4613.0
2023-01-18 14:30:00,27.39,27.42,27.36,27.42,6781.0,27.39,27.42,27.36,27.42,6781.0
2023-01-18 14:35:00,27.42,27.43,27.39,27.43,5702.0,27.42,27.43,27.39,27.43,5702.0
2023-01-18 14:40:00,27.43,27.5,27.43,27.47,5056.0,27.43,27.5,27.43,27.47,5056.0
2023-01-18 14:45:00,27.49,27.5,27.41,27.41,7472.0,27.49,27.5,27.41,27.41,7472.0
2023-01-18 14:50:00,27.42,27.52,27.41,27.52,7109.0,27.42,27.52,27.41,27.52,7109.0
2023-01-18 14:55:00,27.51,27.54,27.51,27.53,5847.0,27.51,27.54,27.51,27.53,5847.0
2023-01-18 15:00:00,27.52,27.56,27.49,27.5,13625.0,27.52,27.56,27.49,27.5,13625.0
2023-01-18 15:05:00,27.5,27.58,27.5,27.57,6837.0,27.5,27.58,27.5,27.57,6837.0
2023-01-18 15:10:00,27.57,27.59,27.55,27.57,12675.0,27.57,27.59,27.55,27.57,12675.0
2023-01-18 15:15:00,27.57,27.59,27.43,27.44,17712.0,27.57,27.59,27.43,27.44,17712.0
2023-01-18 15:20:00,27.44,27.53,27.44,27.53,11187.0,27.44,27.53,27.44,27.53,11187.0
2023-01-18 15:25:00,27.52,27.53,27.5,27.51,9397.0,27.52,27.53,27.5,27.51,9397.0
2023-01-18 15:30:00,27.51,27.51,27.38,27.39,17990.0,27.51,27.51,27.38,27.39,17990.0
2023-01-18 15:35:00,27.39,27.39,27.29,27.3,19494.0,27.39,27.39,27.29,27.3,19494.0
2023-01-18 15:40:00,27.3,27.31,27.22,27.27,27925.0,27.3,27.31,27.22,27.27,27925.0
2023-01-18 15:45:00,27.27,27.27,27.12,27.14,24231.0,27.27,27.27,27.12,27.14,24231.0
2023-01-18 15:50:00,27.13,27.19,27.12,27.16,50903.0,27.13,27.19,27.12,27.16,50903.0
2023-01-18 15:55:00,27.16,27.19,27.09,27.13,110462.0,27.16,27.19,27.09,27.13,110462.0
2023-01-19 09:30:00,26.9,27.21,26.9,27.04,17157.0,26.9,27.21,26.9,27.04,17157.0
2023-01-19 09:35:00,26.98,27.0,26.85,26.96,19601.0,26.98,27.0,26.85,26.96,19601.0
2023-01-19 09:40:00,26.99,27.04,26.89,26.93,17262.0,26.99,27.04,26.89,26.93,17262.0
2023-01-19 09:45:00,26.97,27.08,26.93,26.95,5387.0,26.97,27.08,26.93,26.95,5387.0
2023-01-19 09:50:00,26.94,26.95,26.85,26.85,7301.0,26.94,26.95,26.85,26.85,7301.0
2023-01-19 09:55:00,26.86,27.04,26.86,26.91,6037.0,26.86,27.04,26.86,26.91,6037.0
2023-01-19 10:00:00,26.91,26.99,26.9,26.96,2822.0,26.91,26.99,26.9,26.96,2822.0
2023-01-19 10:05:00,26.98,27.08,26.98,27.08,2601.0,26.98,27.08,26.98,27.08,2601.0
2023-01-19 10:10:00,27.06,27.07,26.85,26.89,13602.0,27.06,27.07,26.85,26.89,13602.0
2023-01-19 10:15:00,26.89,27.04,26.86,27.01,5549.0,26.89,27.04,26.86,27.01,5549.0
2023-01-19 10:20:00,27.01,27.02,26.98,27.01,3596.0,27.01,27.02,26.98,27.01,3596.0
2023-01-19 10:25:00,27.01,27.14,27.01,27.14,6885.0,27.01,27.14,27.01,27.14,6885.0
2023-01-19 10:30:00,27.11,27.11,27.03,27.08,4850.0,27.11,27.11,27.03,27.08,4850.0
2023-01-19 10:35:00,27.09,27.12,27.06,27.06,6769.0,27.09,27.12,27.06,27.06,6769.0
2023-01-19 10:40:00,27.07,27.1,27.06,27.09,3456.0,27.07,27.1,27.06,27.09,3456.0
2023-01-19 10:45:00,27.08,27.12,27.02,27.03,11351.0,27.08,27.12,27.02,27.03,11351.0
2023-01-19 10:50:00,27.03,27.03,26.85,26.9,21147.0,27.03,27.03,26.85,26.9,21147.0
2023-01-19 10:55:00,26.92,26.96,26.91,26.94,5996.0,26.92,26.96,26.91,26.94,5996.0
2023-01-19 11:00:00,26.96,27.07,26.96,27.07,10984.0,26.96,27.07,26.96,27.07,10984.0
2023-01-19 11:05:00,27.07,27.11,27.05,27.11,3526.0,27.07,27.11,27.05,27.11,3526.0
2023-01-19 11:10:00,27.11,27.15,27.09,27.11,14232.0,27.11,27.15,27.09,27.11,14232.0
2023-01-19 11:15:00,27.1,27.14,27.1,27.11,3300.0,27.1,27.14,27.1,27.11,3300.0
2023-01-19 11:20:00,27.12,27.13,26.96,26.98,6605.0,27.12,27.13,26.96,26.98,6605.0
2023-01-19 11:25:00,26.97,26.97,26.85,26.86,8813.0,26.97,26.97,26.85,26.86,8813.0
2023-01-19 11:30:00,26.87,26.88,26.81,26.83,7797.0,26.87,26.88,26.81,26.83,7797.0
2023-01-19 11:35:00,26.83,26.84,26.76,26.81,4772.0,26.83,26.84,26.76,26.81,4772.0
2023-01-19 11:40:00,26.82,26.88,26.81,26.84,10509.0,26.82,26.88,26.81,26.84,10509.0
2023-01-19 11:45:00,26.86,26.86,26.82,26.82,5761.0,26.86,26.86,26.82,26.82,5761.0
2023-01-19 11:50:00,26.82,26.83,26.71,26.8,5788.0,26.82,26.83,26.71,26.8,5788.0
2023-01-19 11:55:00,26.81,26.82,26.63,26.71,19691.0,26.81,26.82,26.63,26.71,19691.0
2023-01-19 12:00:00,26.71,26.86,26.71,26.86,19860.0,26.71,26.86,26.71,26.86,19860.0
2023-01-19 12:05:00,26.84,26.94,26.83,26.88,5158.0,26.84,26.94,26.83,26.88,5158.0
2023-01-19 12:10:00,26.88,26.9,26.85,26.86,2595.0,26.88,26.9,26.85,26.86,2595.0
2023-01-19 12:15:00,26.87,26.93,26.87,26.93,3527.0,26.87,26.93,26.87,26.93,3527.0
2023-01-19 12:20:00,26.91,26.91,26.84,26.9,7869.0,26.91,26.91,26.84,26.9,7869.0
2023-01-19 12:25:00,26.91,26.92,26.82,26.82,2038.0,26.91,26.92,26.82,26.82,2038.0
2023-01-19 12:30:00,26.82,26.82,26.8,26.8,2481.0,26.82,26.82,26.8,26.8,2481.0
2023-01-19 12:35:00,26.8,26.82,26.79,26.8,3272.0,26.8,26.82,26.79,26.8,3272.0
2023-01-19 12:40:00,26.81,26.88,26.81,26.85,6999.0,26.81,26.88,26.81,26.85,6999.0
2023-01-19 12:45:00,26.85,26.91,26.84,26.86,4452.0,26.85,26.91,26.84,26.86,4452.0
2023-01-19 12:50:00,26.87,26.91,26.87,26.91,4213.0,26.87,26.91,26.87,26.91,4213.0
2023-01-19 12:55:00,26.89,26.89,26.81,26.82,4558.0,26.89,26.89,26.81,26.82,4558.0
2023-01-19 13:00:00,26.83,26.89,26.81,26.89,3022.0,26.83,26.89,26.81,26.89,3022.0
2023-01-19 13:05:00,26.87,26.87,26.82,26.82,3153.0,26.87,26.87,26.82,26.82,3153.0
2023-01-19 13:10:00,26.84,26.86,26.82,26.86,2407.0,26.84,26.86,26.82,26.86,2407.0
2023-01-19 13:15:00,26.86,26.86,26.83,26.85,4204.0,26.86,26.86,26.83,26.85,4204.0
2023-01-19 13:20:00,26.83,26.93,26.83,26.93,11720.0,26.83,26.93,26.83,26.93,11720.0
2023-01-19 13:25:00,26.93,27.01,26.91,27.0,6649.0,26.93,27.01,26.91,27.0,6649.0
2023-01-19 13:30:00,27.03,27.04,27.02,27.02,5200.0,27.03,27.04,27.02,27.02,5200.0
2023-01-19 13:35:00,27.02,27.09,27.01,27.09,6777.0,27.02,27.09,27.01,27.09,6777.0
2023-01-19 13:40:00,27.09,27.12,27.03,27.03,8153.0,27.09,27.12,27.03,27.03,8153.0
2023-01-19 13:45:00,27.04,27.05,27.0,27.02,4152.0,27.04,27.05,27.0,27.02,4152.0
2023-01-19 13:50:00,27.01,27.03,26.99,27.03,5807.0,27.01,27.03,26.99,27.03,5807.0
2023-01-19 13:55:00,27.02,27.03,26.99,27.02,3336.0,27.02,27.03,26.99,27.02,3336.0
2023-01-19 14:00:00,27.01,27.06,27.0,27.05,7021.0,27.01,27.06,27.0,27.05,7021.0
2023-01-19 14:05:00,27.05,27.05,27.0,27.05,5717.0,27.05,27.05,27.0,27.05,5717.0
2023-01-19 14:10:00,27.06,27.09,27.06,27.09,3590.0,27.06,27.09,27.06,27.09,3590.0
2023-01-19 14:15:00,27.09,27.09,27.06,27.09,4763.0,27.09,27.09,27.06,27.09,4763.0
2023-01-19 14:20:00,27.1,27.2,27.09,27.18,18540.0,27.1,27.2,27.09,27.18,18540.0
2023-01-19 14:25:00,27.18,27.2,27.17,27.18,5973.0,27.18,27.2,27.17,27.18,5973.0
2023-01-19 14:30:00,27.17,27.18,27.12,27.14,5980.0,27.17,27.18,27.12,27.14,5980.0
2023-01-19 14:35:00,27.15,27.18,27.14,27.16,6474.0,27.15,27.18,27.14,27.16,6474.0
2023-01-19 14:40:00,27.16,27.19,27.14,27.18,4116.0,27.16,27.19,27.14,27.18,4116.0
2023-01-19 14:45:00,27.18,27.18,27.11,27.11,5169.0,27.18,27.18,27.11,27.11,5169.0
2023-01-19 14:50:00,27.11,27.13,27.09,27.1,12357.0,27.11,27.13,27.09,27.1,12357.0
2023-01-19 14:55:00,27.1,27.15,27.09,27.11,8666.0,27.1,27.15,27.09,27.11,8666.0
2023-01-19 15:00:00,27.11,27.17,27.11,27.17,7343.0,27.11,27.17,27.11,27.17,7343.0
2023-01-19 15:05:00,27.17,27.18,27.05,27.05,16480.0,27.17,27.18,27.05,27.05,16480.0
2023-01-19 15:10:00,27.06,27.15,27.06,27.15,11575.0,27.06,27.15,27.06,27.15,11575.0
2023-01-19 15:15:00,27.14,27.16,27.09,27.13,8257.0,27.14,27.16,27.09,27.13,8257.0
2023-01-19 15:20:00,27.13,27.14,27.05,27.08,14025.0,27.13,27.14,27.05,27.08,14025.0
2023-01-19 15:25:00,27.07,27.1,27.06,27.09,9072.0,27.07,27.1,27.06,27.09,9072.0
2023-01-19 15:30:00,27.08,27.08,26.99,27.0,10556.0,27.08,27.08,26.99,27.0,10556.0
2023-01-19 15:35:00,27.0,27.06,26.98,27.05,11596.0,27.0,27.06,26.98,27.05,11596.0
2023-01-19 15:40:00,27.05,27.06,27.02,27.02,11589.0,27.05,27.06,27.02,27.02,11589.0
2023-01-19 15:45:00,27.03,27.07,27.02,27.04,38450.0,27.03,27.07,27.02,27.04,38450.0
2023-01-19 15:50:00,27.04,27.11,27.03,27.11,46521.0,27.04,27.11,27.03,27.11,46521.0
2023-01-19 15:55:00,27.1,27.12,27.06,27.06,91259.0,27.1,27.12,27.06,27.06,91259.0
2023-01-20 09:30:00,27.08,27.14,26.8,27.08,36221.0,27.08,27.14,26.8,27.08,36221.0
2023-01-20 09:35:00,26.99,27.13,26.98,27.13,2801.0,26.99,27.13,26.98,27.13,2801.0
2023-01-20 09:40:00,27.21,27.21,27.15,27.16,925.0,27.21,27.21,27.15,27.16,925.0
2023-01-20 09:45:00,27.16,27.32,27.14,27.25,6125.0,27.16,27.32,27.14,27.25,6125.0
2023-01-20 09:50:00,27.22,27.34,27.22,27.27,2000.0,27.22,27.34,27.22,27.27,2000.0
2023-01-20 09:55:00,27.3,27.38,27.27,27.38,2316.0,27.3,27.38,27.27,27.38,2316.0
2023-01-20 10:00:00,27.37,27.4,27.25,27.32,10395.0,27.37,27.4,27.25,27.32,10395.0
2023-01-20 10:05:00,27.33,27.39,27.31,27.38,3375.0,27.33,27.39,27.31,27.38,3375.0
2023-01-20 10:10:00,27.37,27.38,27.21,27.24,7355.0,27.37,27.38,27.21,27.24,7355.0
2023-01-20 10:15:00,27.23,27.38,27.21,27.33,11820.0,27.23,27.38,27.21,27.33,11820.0
2023-01-20 10:20:00,27.32,27.5,27.32,27.5,3628.0,27.32,27.5,27.32,27.5,3628.0
2023-01-20 10:25:00,27.47,27.55,27.46,27.53,10265.0,27.47,27.55,27.46,27.53,10265.0
2023-01-20 10:30:00,27.54,27.56,27.49,27.55,4349.0,27.54,27.56,27.49,27.55,4349.0
2023-01-20 10:35:00,27.54,27.57,27.38,27.38,13045.0,27.54,27.57,27.38,27.38,13045.0
2023-01-20 10:40:00,27.4,27.45,27.37,27.45,6087.0,27.4,27.45,27.37,27.45,6087.0
2023-01-20 10:45:00,27.45,27.48,27.42,27.45,8943.0,27.45,27.48,27.42,27.45,8943.0
2023-01-20 10:50:00,27.42,27.46,27.34,27.35,6521.0,27.42,27.46,27.34,27.35,6521.0
2023-01-20 10:55:00,27.35,27.38,27.32,27.33,8958.0,27.35,27.38,27.32,27.33,8958.0
2023-01-20 11:00:00,27.34,27.49,27.33,27.47,7144.0,27.34,27.49,27.33,27.47,7144.0
2023-01-20 11:05:00,27.49,27.61,27.48,27.58,5895.0,27.49,27.61,27.48,27.58,5895.0
2023-01-20 11:10:00,27.6,27.62,27.54,27.62,4740.0,27.6,27.62,27.54,27.62,4740.0
2023-01-20 11:15:00,27.63,27.66,27.61,27.61,9646.0,27.63,27.66,27.61,27.61,9646.0
2023-01-20 11:20:00,27.6,27.66,27.57,27.64,9209.0,27.6,27.66,27.57,27.64,9209.0
2023-01-20 11:25:00,27.67,27.68,27.63,27.67,4133.0,27.67,27.68,27.63,27.67,4133.0
2023-01-20 11:30:00,27.69,27.77,27.63,27.64,20310.0,27.69,27.77,27.63,27.64,20310.0
2023-01-20 11:35:00,27.63,27.71,27.62,27.66,7310.0,27.63,27.71,27.62,27.66,7310.0
2023-01-20 11:40:00,27.65,27.76,27.65,27.76,4039.0,27.65,27.76,27.65,27.76,4039.0
2023-01-20 11:45:00,27.73,27.87,27.73,27.86,11686.0,27.73,27.87,27.73,27.86,11686.0
2023-01-20 11:50:00,27.84,27.85,27.73,27.73,3319.0,27.84,27.85,27.73,27.73,3319.0
2023-01-20 11:55:00,27.7,27.74,27.69,27.71,6935.0,27.7,27.74,27.69,27.71,6935.0
2023-01-20 12:00:00,27.72,27.81,27.72,27.76,6007.0,27.72,27.81,27.72,27.76,6007.0
2023-01-20 12:05:00,27.77,27.79,27.72,27.73,4027.0,27.77,27.79,27.72,27.73,4027.0
2023-01-20 12:10:00,27.72,27.76,27.7,27.74,4051.0,27.72,27.76,27.7,27.74,4051.0
2023-01-20 12:15:00,27.76,27.79,27.73,27.75,3634.0,27.76,27.79,27.73,27.75,3634.0
2023-01-20 12:20:00,27.75,27.86,27.69,27.84,5803.0,27.75,27.86,27.69,27.84,5803.0
2023-01-20 12:25:00,27.83,27.84,27.81,27.81,3019.0,27.83,27.84,27.81,27.81,3019.0
2023-01-20 12:30:00,27.8,27.8,27.76,27.78,1977.0,27.8,27.8,27.76,27.78,1977.0
2023-01-20 12:35:00,27.76,27.81,27.76,27.81,6891.0,27.76,27.81,27.76,27.81,6891.0
2023-01-20 12:40:00,27.81,27.86,27.81,27.84,5523.0,27.81,27.86,27.81,27.84,5523.0
2023-01-20 12:45:00,27.81,27.84,27.81,27.83,3220.0,27.81,27.84,27.81,27.83,3220.0
2023-01-20 12:50:00,27.83,27.84,27.82,27.83,1920.0,27.83,27.84,27.82,27.83,1920.0
2023-01-20 12:55:00,27.83,27.87,27.8,27.85,10959.0,27.83,27.87,27.8,27.85,10959.0
2023-01-20 13:00:00,27.86,27.93,27.85,27.91,10262.0,27.86,27.93,27.85,27.91,10262.0
2023-01-20 13:05:00,27.91,27.91,27.84,27.86,4545.0,27.91,27.91,27.84,27.86,4545.0
2023-01-20 13:10:00,27.85,27.86,27.81,27.85,4187.0,27.85,27.86,27.81,27.85,4187.0
2023-01-20 13:15:00,27.85,27.85,27.66,27.66,4280.0,27.85,27.85,27.66,27.66,4280.0
2023-01-20 13:20:00,27.64,27.68,27.62,27.67,4589.0,27.64,27.68,27.62,27.67,4589.0
2023-01-20 13:25:00,27.68,27.69,27.66,27.66,3733.0,27.68,27.69,27.66,27.66,3733.0
2023-01-20 13:30:00,27.66,27.71,27.65,27.66,2835.0,27.66,27.71,27.65,27.66,2835.0
2023-01-20 13:35:00,27.66,27.75,27.65,27.7,5455.0,27.66,27.75,27.65,27.7,5455.0
2023-01-20 13:40:00,27.7,27.7,27.67,27.68,10066.0,27.7,27.7,27.67,27.68,10066.0
2023-01-20 13:45:00,27.68,27.72,27.67,27.7,7885.0,27.68,27.72,27.67,27.7,7885.0
2023-01-20 13:50:00,27.69,27.78,27.68,27.77,12207.0,27.69,27.78,27.68,27.77,12207.0
2023-01-20 13:55:00,27.77,27.79,27.75,27.77,5181.0,27.77,27.79,27.75,27.77,5181.0
2023-01-20 14:00:00,27.78,27.85,27.77,27.83,5899.0,27.78,27.85,27.77,27.83,5899.0
2023-01-20 14:05:00,27.84,27.84,27.8,27.82,4858.0,27.84,27.84,27.8,27.82,4858.0
2023-01-20 14:10:00,27.81,27.82,27.78,27.78,2000.0,27.81,27.82,27.78,27.78,2000.0
2023-01-20 14:15:00,27.78,27.86,27.77,27.86,4061.0,27.78,27.86,27.77,27.86,4061.0
2023-01-20 14:20:00,27.85,27.93,27.85,27.93,9046.0,27.85,27.93,27.85,27.93,9046.0
2023-01-20 14:25:00,27.94,27.99,27.94,27.97,6452.0,27.94,27.99,27.94,27.97,6452.0
2023-01-20 14:30:00,27.97,28.01,27.97,28.0,9902.0,27.97,28.01,27.97,28.0,9902.0
2023-01-20 14:35:00,28.0,28.06,27.99,28.05,8175.0,28.0,28.06,27.99,28.05,8175.0
2023-01-20 14:40:00,28.06,28.06,28.0,28.02,28844.0,28.06,28.06,28.0,28.02,28844.0
2023-01-20 14:45:00,28.02,28.14,28.02,28.13,12472.0,28.02,28.14,28.02,28.13,12472.0
2023-01-20 14:50:00,28.14,28.15,28.07,28.09,10549.0,28.14,28.15,28.07,28.09,10549.0
2023-01-20 14:55:00,28.08,28.1,28.02,28.1,7971.0,28.08,28.1,28.02,28.1,7971.0
2023-01-20 15:00:00,28.11,28.16,28.1,28.12,13267.0,28.11,28.16,28.1,28.12,13267.0
2023-01-20 15:05:00,28.12,28.13,28.08,28.09,12402.0,28.12,28.13,28.08,28.09,12402.0
2023-01-20 15:10:00,28.09,28.09,28.01,28.04,31964.0,28.09,28.09,28.01,28.04,31964.0
2023-01-20 15:15:00,28.04,28.06,27.94,27.94,14951.0,28.04,28.06,27.94,27.94,14951.0
2023-01-20 15:20:00,27.92,27.93,27.86,27.91,27641.0,27.92,27.93,27.86,27.91,27641.0
2023-01-20 15:25:00,27.92,27.92,27.76,27.77,17703.0,27.92,27.92,27.76,27.77,17703.0
2023-01-20 15:30:00,27.77,27.83,27.76,27.81,23412.0,27.77,27.83,27.76,27.81,23412.0
2023-01-20 15:35:00,27.8,27.84,27.79,27.82,14915.0,27.8,27.84,27.79,27.82,14915.0
2023-01-20 15:40:00,27.83,27.84,27.75,27.77,16720.0,27.83,27.84,27.75,27.77,16720.0
2023-01-20 15:45:00,27.76,27.79,27.73,27.77,22219.0,27.76,27.79,27.73,27.77,22219.0
2023-01-20 15:50:00,27.77,27.8,27.71,27.78,47281.0,27.77,27.8,27.71,27.78,47281.0
2023-01-20 15:55:00,27.78,27.81,27.75,27.79,85763.0,27.78,27.81,27.75,27.79,85763.0
2023-01-23 09:30:00,28.19,28.3,28.04,28.25,29028.0,28.19,28.3,28.04,28.25,29028.0
2023-01-23 09:35:00,28.2,28.21,28.05,28.06,16942.0,28.2,28.21,28.05,28.06,16942.0
2023-01-23 09:40:00,28.09,28.22,28.08,28.21,18160.0,28.09,28.22,28.08,28.21,18160.0
2023-01-23 09:45:00,28.24,28.55,28.24,28.5,44225.0,28.24,28.55,28.24,28.5,44225.0
2023-01-23 09:50:00,28.53,28.6,28.49,28.57,8673.0,28.53,28.6,28.49,28.57,8673.0
2023-01-23 09:55:00,28.55,28.65,28.53,28.63,8828.0,28.55,28.65,28.53,28.63,8828.0
2023-01-23 10:00:00,28.63,28.86,28.62,28.71,34882.0,28.63,28.86,28.62,28.71,34882.0
2023-01-23 10:05:00,28.71,28.94,28.7,28.92,12649.0,28.71,28.94,28.7,28.92,12649.0
2023-01-23 10:10:00,28.93,29.07,28.89,29.07,11328.0,28.93,29.07,28.89,29.07,11328.0
2023-01-23 10:15:00,29.09,29.1,28.82,28.82,50893.0,29.09,29.1,28.82,28.82,50893.0
2023-01-23 10:20:00,28.8,28.87,28.7,28.85,10651.0,28.8,28.87,28.7,28.85,10651.0
2023-01-23 10:25:00,28.85,28.96,28.82,28.87,25289.0,28.85,28.96,28.82,28.87,25289.0
2023-01-23 10:30:00,28.9,28.96,28.85,28.85,7964.0,28.9,28.96,28.85,28.85,7964.0
2023-01-23 10:35:00,28.85,28.85,28.74,28.78,20483.0,28.85,28.85,28.74,28.78,20483.0
2023-01-23 10:40:00,28.78,28.79,28.69,28.7,12295.0,28.78,28.79,28.69,28.7,12295.0
2023-01-23 10:45:00,28.71,28.73,28.64,28.69,13584.0,28.71,28.73,28.64,28.69,13584.0
2023-01-23 10:50:00,28.69,28.78,28.65,28.77,21305.0,28.69,28.78,28.65,28.77,21305.0
2023-01-23 10:55:00,28.74,28.78,28.72,28.75,23534.0,28.74,28.78,28.72,28.75,23534.0
2023-01-23 11:00:00,28.75,28.93,28.72,28.86,11047.0,28.75,28.93,28.72,28.86,11047.0
2023-01-23 11:05:00,28.84,28.88,28.76,28.78,6922.0,28.84,28.88,28.76,28.78,6922.0
2023-01-23 11:10:00,28.79,28.83,28.78,28.83,4874.0,28.79,28.83,28.78,28.83,4874.0
2023-01-23 11:15:00,28.83,28.9,28.83,28.87,6887.0,28.83,28.9,28.83,28.87,6887.0
2023-01-23 11:20:00,28.88,29.05,28.87,28.98,34902.0,28.88,29.05,28.87,28.98,34902.0
2023-01-23 11:25:00,28.96,29.02,28.9,29.01,17724.0,28.96,29.02,28.9,29.01,17724.0
2023-01-23 11:30:00,29.0,29.01,28.93,28.96,9466.0,29.0,29.01,28.93,28.96,9466.0
2023-01-23 11:35:00,28.96,29.07,28.96,29.03,15521.0,28.96,29.07,28.96,29.03,15521.0
2023-01-23 11:40:00,29.04,29.04,28.91,28.94,13403.0,29.04,29.04,28.91,28.94,13403.0
2023-01-23 11:45:00,28.93,28.93,28.82,28.91,9175.0,28.93,28.93,28.82,28.91,9175.0
2023-01-23 11:50:00,28.91,28.95,28.89,28.93,4115.0,28.91,28.95,28.89,28.93,4115.0
2023-01-23 11:55:00,28.95,29.04,28.95,29.03,13293.0,28.95,29.04,28.95,29.03,13293.0
2023-01-23 12:00:00,29.03,29.03,28.95,28.95,6826.0,29.03,29.03,28.95,28.95,6826.0
2023-01-23 12:05:00,28.95,28.96,28.9,28.96,9617.0,28.95,28.96,28.9,28.96,9617.0
2023-01-23 12:10:00,28.97,29.05,28.97,29.02,13414.0,28.97,29.05,28.97,29.02,13414.0
2023-01-23 12:15:00,28.99,29.04,28.94,28.94,25600.0,28.99,29.04,28.94,28.94,25600.0
2023-01-23 12:20:00,28.94,29.12,28.93,29.11,9481.0,28.94,29.12,28.93,29.11,9481.0
2023-01-23 12:25:00,29.11,29.13,29.07,29.12,7567.0,29.11,29.13,29.07,29.12,7567.0
2023-01-23 12:30:00,29.11,29.13,29.04,29.05,12509.0,29.11,29.13,29.04,29.05,12509.0
2023-01-23 12:35:00,29.03,29.17,28.95,29.17,16825.0,29.03,29.17,28.95,29.17,16825.0
2023-01-23 12:40:00,29.17,29.24,29.15,29.23,7436.0,29.17,29.24,29.15,29.23,7436.0
2023-01-23 12:45:00,29.21,29.21,29.1,29.11,8786.0,29.21,29.21,29.1,29.11,8786.0
2023-01-23 12:50:00,29.1,29.17,29.1,29.17,6234.0,29.1,29.17,29.1,29.17,6234.0
2023-01-23 12:55:00,29.18,29.2,29.15,29.2,5735.0,29.18,29.2,29.15,29.2,5735.0
2023-01-23 13:00:00,29.19,29.24,29.12,29.13,8874.0,29.19,29.24,29.12,29.13,8874.0
2023-01-23 13:05:00,29.12,29.17,29.05,29.17,10994.0,29.12,29.17,29.05,29.17,10994.0
2023-01-23 13:10:00,29.18,29.22,29.17,29.21,5518.0,29.18,29.22,29.17,29.21,5518.0
2023-01-23 13:15:00,29.21,29.24,29.19,29.21,13043.0,29.21,29.24,29.19,29.21,13043.0
2023-01-23 13:20:00,29.21,29.26,29.2,29.26,13366.0,29.21,29.26,29.2,29.26,13366.0
2023-01-23 13:25:00,29.25,29.26,29.11,29.13,9672.0,29.25,29.26,29.11,29.13,9672.0
2023-01-23 13:30:00,29.11,29.19,29.11,29.14,41690.0,29.11,29.19,29.11,29.14,41690.0
2023-01-23 13:35:00,29.14,29.18,29.11,29.16,13639.0,29.14,29.18,29.11,29.16,13639.0
2023-01-23 13:40:00,29.16,29.17,29.14,29.17,8828.0,29.16,29.17,29.14,29.17,8828.0
2023-01-23 13:45:00,29.17,29.17,29.12,29.14,18936.0,29.17,29.17,29.12,29.14,18936.0
2023-01-23 13:50:00,29.13,29.15,29.06,29.14,13772.0,29.13,29.15,29.06,29.14,13772.0
2023-01-23 13:55:00,29.14,29.16,29.05,29.05,17181.0,29.14,29.16,29.05,29.05,17181.0
2023-01-23 14:00:00,29.05,29.06,28.99,29.04,43211.0,29.05,29.06,28.99,29.04,43211.0
2023-01-23 14:05:00,29.03,29.07,29.03,29.07,7213.0,29.03,29.07,29.03,29.07,7213.0
2023-01-23 14:10:00,29.07,29.09,29.05,29.09,13086.0,29.07,29.09,29.05,29.09,13086.0
2023-01-23 14:15:00,29.09,29.09,28.96,28.99,14344.0,29.09,29.09,28.96,28.99,14344.0
2023-01-23 14:20:00,28.98,28.99,28.93,28.95,13978.0,28.98,28.99,28.93,28.95,13978.0
2023-01-23 14:25:00,28.94,28.97,28.91,28.91,14125.0,28.94,28.97,28.91,28.91,14125.0
2023-01-23 14:30:00,28.92,28.95,28.88,28.89,6974.0,28.92,28.95,28.88,28.89,6974.0
2023-01-23 14:35:00,28.89,28.89,28.8,28.82,18229.0,28.89,28.89,28.8,28.82,18229.0
2023-01-23 14:40:00,28.82,28.89,28.82,28.88,10754.0,28.82,28.89,28.82,28.88,10754.0
2023-01-23 14:45:00,28.87,28.87,28.77,28.82,14848.0,28.87,28.87,28.77,28.82,14848.0
2023-01-23 14:50:00,28.82,28.83,28.78,28.78,12364.0,28.82,28.83,28.78,28.78,12364.0
2023-01-23 14:55:00,28.78,28.84,28.78,28.83,11006.0,28.78,28.84,28.78,28.83,11006.0
2023-01-23 15:00:00,28.83,28.85,28.82,28.84,12441.0,28.83,28.85,28.82,28.84,12441.0
2023-01-23 15:05:00,28.83,28.94,28.82,28.94,31133.0,28.83,28.94,28.82,28.94,31133.0
2023-01-23 15:10:00,28.94,28.98,28.92,28.98,18084.0,28.94,28.98,28.92,28.98,18084.0
2023-01-23 15:15:00,28.98,29.1,28.98,29.04,21529.0,28.98,29.1,28.98,29.04,21529.0
2023-01-23 15:20:00,29.04,29.12,29.03,29.07,35373.0,29.04,29.12,29.03,29.07,35373.0
2023-01-23 15:25:00,29.07,29.07,28.94,29.01,22430.0,29.07,29.07,28.94,29.01,22430.0
2023-01-23 15:30:00,29.01,29.04,28.96,28.99,37056.0,29.01,29.04,28.96,28.99,37056.0
2023-01-23 15:35:00,28.99,29.04,28.96,29.02,25789.0,28.99,29.04,28.96,29.02,25789.0
2023-01-23 15:40:00,29.01,29.01,28.86,28.88,30610.0,29.01,29.01,28.86,28.88,30610.0
2023-01-23 15:45:00,28.88,28.89,28.78,28.79,34704.0,28.88,28.89,28.78,28.79,34704.0
2023-01-23 15:50:00,28.78,28.82,28.72,28.76,82674.0,28.78,28.82,28.72,28.76,82674.0
2023-01-23 15:55:00,28.76,28.91,28.75,28.86,173357.0,28.76,28.91,28.75,28.86,173357.0
2023-01-24 09:30:00,28.86,28.98,28.61,28.92,8147.0,28.86,28.98,28.61,28.92,8147.0
2023-01-24 09:35:00,28.91,29.04,28.77,28.82,10386.0,28.91,29.04,28.77,28.82,10386.0
2023-01-24 09:40:00,28.81,28.95,28.8,28.9,3636.0,28.81,28.95,28.8,28.9,3636.0
2023-01-24 09:45:00,28.9,28.91,28.81,28.91,2783.0,28.9,28.91,28.81,28.91,2783.0
2023-01-24 09:50:00,28.9,29.03,28.88,28.91,7097.0,28.9,29.03,28.88,28.91,7097.0
2023-01-24 09:55:00,28.91,28.91,28.67,28.67,6181.0,28.91,28.91,28.67,28.67,6181.0
2023-01-24 10:00:00,28.67,28.68,28.53,28.65,11401.0,28.67,28.68,28.53,28.65,11401.0
2023-01-24 10:05:00,28.63,28.69,28.57,28.69,5433.0,28.63,28.69,28.57,28.69,5433.0
2023-01-24 10:10:00,28.69,28.82,28.68,28.82,3987.0,28.69,28.82,28.68,28.82,3987.0
2023-01-24 10:15:00,28.82,28.83,28.75,28.76,7562.0,28.82,28.83,28.75,28.76,7562.0
2023-01-24 10:20:00,28.76,28.83,28.75,28.78,4727.0,28.76,28.83,28.75,28.78,4727.0
2023-01-24 10:25:00,28.78,28.82,28.74,28.78,2662.0,28.78,28.82,28.74,28.78,2662.0
2023-01-24 10:30:00,28.81,28.83,28.62,28.62,10910.0,28.81,28.83,28.62,28.62,10910.0
2023-01-24 10:35:00,28.59,28.59,28.45,28.48,8385.0,28.59,28.59,28.45,28.48,8385.0
2023-01-24 10:40:00,28.46,28.59,28.46,28.56,5317.0,28.46,28.59,28.46,28.56,5317.0
2023-01-24 10:45:00,28.55,28.6,28.54,28.55,8627.0,28.55,28.6,28.54,28.55,8627.0
2023-01-24 10:50:00,28.53,28.56,28.41,28.48,4864.0,28.53,28.56,28.41,28.48,4864.0
2023-01-24 10:55:00,28.46,28.5,28.37,28.4,17616.0,28.46,28.5,28.37,28.4,17616.0
2023-01-24 11:00:00,28.4,28.48,28.39,28.46,3951.0,28.4,28.48,28.39,28.46,3951.0
2023-01-24 11:05:00,28.46,28.48,28.35,28.38,17665.0,28.46,28.48,28.35,28.38,17665.0
2023-01-24 11:10:00,28.36,28.45,28.35,28.41,6333.0,28.36,28.45,28.35,28.41,6333.0
2023-01-24 11:15:00,28.41,28.49,28.39,28.49,4651.0,28.41,28.49,28.39,28.49,4651.0
2023-01-24 11:20:00,28.5,28.5,28.45,28.45,3523.0,28.5,28.5,28.45,28.45,3523.0
2023-01-24 11:25:00,28.46,28.48,28.43,28.47,3988.0,28.46,28.48,28.43,28.47,3988.0
2023-01-24 11:30:00,28.47,28.47,28.35,28.36,6413.0,28.47,28.47,28.35,28.36,6413.0
2023-01-24 11:35:00,28.36,28.41,28.36,28.38,3323.0,28.36,28.41,28.36,28.38,3323.0
2023-01-24 11:40:00,28.37,28.42,28.37,28.41,1517.0,28.37,28.42,28.37,28.41,1517.0
2023-01-24 11:45:00,28.39,28.45,28.39,28.45,2812.0,28.39,28.45,28.39,28.45,2812.0
2023-01-24 11:50:00,28.46,28.46,28.41,28.41,2302.0,28.46,28.46,28.41,28.41,2302.0
2023-01-24 11:55:00,28.41,28.41,28.35,28.36,3448.0,28.41,28.41,28.35,28.36,3448.0
2023-01-24 12:00:00,28.36,28.36,28.29,28.35,3294.0,28.36,28.36,28.29,28.35,3294.0
2023-01-24 12:05:00,28.34,28.36,28.33,28.35,2210.0,28.34,28.36,28.33,28.35,2210.0
2023-01-24 12:10:00,28.33,28.33,28.3,28.32,3061.0,28.33,28.33,28.3,28.32,3061.0
2023-01-24 12:15:00,28.31,28.32,28.3,28.3,1848.0,28.31,28.32,28.3,28.3,1848.0
2023-01-24 12:20:00,28.3,28.3,28.22,28.23,13185.0,28.3,28.3,28.22,28.23,13185.0
2023-01-24 12:25:00,28.21,28.26,28.19,28.26,5112.0,28.21,28.26,28.19,28.26,5112.0
2023-01-24 12:30:00,28.27,28.31,28.26,28.31,4313.0,28.27,28.31,28.26,28.31,4313.0
2023-01-24 12:35:00,28.28,28.28,28.22,28.23,1784.0,28.28,28.28,28.22,28.23,1784.0
2023-01-24 12:40:00,28.23,28.23,28.17,28.18,7880.0,28.23,28.23,28.17,28.18,7880.0
2023-01-24 12:45:00,28.18,28.19,28.16,28.17,6071.0,28.18,28.19,28.16,28.17,6071.0
2023-01-24 12:50:00,28.18,28.25,28.18,28.25,2053.0,28.18,28.25,28.18,28.25,2053.0
2023-01-24 12:55:00,28.26,28.35,28.26,28.35,7167.0,28.26,28.35,28.26,28.35,7167.0
2023-01-24 13:00:00,28.36,28.42,28.35,28.41,9855.0,28.36,28.42,28.35,28.41,9855.0
2023-01-24 13:05:00,28.42,28.45,28.42,28.44,2807.0,28.42,28.45,28.42,28.44,2807.0
2023-01-24 13:10:00,28.45,28.47,28.39,28.39,6228.0,28.45,28.47,28.39,28.39,6228.0
2023-01-24 13:15:00,28.36,28.36,28.31,28.31,5776.0,28.36,28.36,28.31,28.31,5776.0
2023-01-24 13:20:00,28.3,28.31,28.26,28.31,3303.0,28.3,28.31,28.26,28.31,3303.0
2023-01-24 13:25:00,28.31,28.35,28.31,28.35,2054.0,28.31,28.35,28.31,28.35,2054.0
2023-01-24 13:30:00,28.37,28.4,28.35,28.39,4518.0,28.37,28.4,28.35,28.39,4518.0
2023-01-24 13:35:00,28.39,28.49,28.37,28.48,22160.0,28.39,28.49,28.37,28.48,22160.0
2023-01-24 13:40:00,28.47,28.6,28.46,28.6,16107.0,28.47,28.6,28.46,28.6,16107.0
2023-01-24 13:45:00,28.58,28.58,28.46,28.46,4601.0,28.58,28.58,28.46,28.46,4601.0
2023-01-24 13:50:00,28.45,28.46,28.38,28.38,8316.0,28.45,28.46,28.38,28.38,8316.0
2023-01-24 13:55:00,28.38,28.39,28.3,28.3,3816.0,28.38,28.39,28.3,28.3,3816.0
2023-01-24 14:00:00,28.27,28.28,28.23,28.25,6747.0,28.27,28.28,28.23,28.25,6747.0
2023-01-24 14:05:00,28.26,28.27,28.23,28.27,3498.0,28.26,28.27,28.23,28.27,3498.0
2023-01-24 14:10:00,28.26,28.3,28.25,28.27,5215.0,28.26,28.3,28.25,28.27,5215.0
2023-01-24 14:15:00,28.29,28.33,28.28,28.33,3952.0,28.29,28.33,28.28,28.33,3952.0
2023-01-24 14:20:00,28.33,28.34,28.27,28.27,3397.0,28.33,28.34,28.27,28.27,3397.0
2023-01-24 14:25:00,28.29,28.31,28.26,28.29,4464.0,28.29,28.31,28.26,28.29,4464.0
2023-01-24 14:30:00,28.29,28.34,28.27,28.34,4560.0,28.29,28.34,28.27,28.34,4560.0
2023-01-24 14:35:00,28.34,28.35,28.33,28.34,4887.0,28.34,28.35,28.33,28.34,4887.0
2023-01-24 14:40:00,28.34,28.34,28.29,28.34,6775.0,28.34,28.34,28.29,28.34,6775.0
2023-01-24 14:45:00,28.34,28.34,28.32,28.32,2163.0,28.34,28.34,28.32,28.32,2163.0
2023-01-24 14:50:00,28.32,28.35,28.3,28.35,5059.0,28.32,28.35,28.3,28.35,5059.0
2023-01-24 14:55:00,28.35,28.38,28.34,28.35,6935.0,28.35,28.38,28.34,28.35,6935.0
2023-01-24 15:00:00,28.35,28.39,28.35,28.39,3350.0,28.35,28.39,28.35,28.39,3350.0
2023-01-24 15:05:00,28.39,28.39,28.33,28.34,5241.0,28.39,28.39,28.33,28.34,5241.0
2023-01-24 15:10:00,28.34,28.35,28.29,28.3,8170.0,28.34,28.35,28.29,28.3,8170.0
2023-01-24 15:15:00,28.3,28.3,28.27,28.29,6992.0,28.3,28.3,28.27,28.29,6992.0
2023-01-24 15:20:00,28.29,28.33,28.28,28.29,10224.0,28.29,28.33,28.28,28.29,10224.0
2023-01-24 15:25:00,28.29,28.29,28.24,28.29,6950.0,28.29,28.29,28.24,28.29,6950.0
2023-01-24 15:30:00,28.29,28.31,28.22,28.29,16356.0,28.29,28.31,28.22,28.29,16356.0
2023-01-24 15:35:00,28.29,28.29,28.21,28.22,20722.0,28.29,28.29,28.21,28.22,20722.0
2023-01-24 15:40:00,28.21,28.22,28.17,28.19,13677.0,28.21,28.22,28.17,28.19,13677.0
2023-01-24 15:45:00,28.19,28.23,28.16,28.22,18448.0,28.19,28.23,28.16,28.22,18448.0
2023-01-24 15:50:00,28.22,28.23,28.13,28.16,36354.0,28.22,28.23,28.13,28.16,36354.0
2023-01-24 15:55:00,28.16,28.19,28.08,28.08,106538.0,28.16,28.19,28.08,28.08,106538.0
2023-01-25 09:30:00,27.81,27.9,27.56,27.9,15847.0,27.81,27.9,27.56,27.9,15847.0
2023-01-25 09:35:00,27.84,28.0,27.75,27.9,4489.0,27.84,28.0,27.75,27.9,4489.0
2023-01-25 09:40:00,27.88,28.01,27.88,27.98,2999.0,27.88,28.01,27.88,27.98,2999.0
2023-01-25 09:45:00,27.93,27.93,27.78,27.79,3993.0,27.93,27.93,27.78,27.79,3993.0
2023-01-25 09:50:00,27.76,27.76,27.72,27.73,3007.0,27.76,27.76,27.72,27.73,3007.0
2023-01-25 09:55:00,27.73,27.73,27.67,27.67,2570.0,27.73,27.73,27.67,27.67,2570.0
2023-01-25 10:00:00,27.69,27.87,27.66,27.85,4764.0,27.69,27.87,27.66,27.85,4764.0
2023-01-25 10:05:00,27.85,27.9,27.78,27.87,3933.0,27.85,27.9,27.78,27.87,3933.0
2023-01-25 10:10:00,27.87,27.88,27.8,27.85,4843.0,27.87,27.88,27.8,27.85,4843.0
2023-01-25 10:15:00,27.83,27.94,27.81,27.89,13531.0,27.83,27.94,27.81,27.89,13531.0
2023-01-25 10:20:00,27.89,27.89,27.74,27.77,3117.0,27.89,27.89,27.74,27.77,3117.0
2023-01-25 10:25:00,27.75,27.78,27.61,27.61,31837.0,27.75,27.78,27.61,27.61,31837.0
2023-01-25 10:30:00,27.64,27.77,27.63,27.77,7656.0,27.64,27.77,27.63,27.77,7656.0
2023-01-25 10:35:00,27.79,27.9,27.76,27.9,8943.0,27.79,27.9,27.76,27.9,8943.0
2023-01-25 10:40:00,27.89,27.92,27.84,27.85,5132.0,27.89,27.92,27.84,27.85,5132.0
2023-01-25 10:45:00,27.86,27.92,27.83,27.86,5875.0,27.86,27.92,27.83,27.86,5875.0
2023-01-25 10:50:00,27.85,27.94,27.82,27.89,8055.0,27.85,27.94,27.82,27.89,8055.0
2023-01-25 10:55:00,27.9,28.0,27.85,27.85,49006.0,27.9,28.0,27.85,27.85,49006.0
2023-01-25 11:00:00,27.87,28.01,27.84,28.0,14042.0,27.87,28.01,27.84,28.0,14042.0
2023-01-25 11:05:00,27.96,27.96,27.91,27.92,2520.0,27.96,27.96,27.91,27.92,2520.0
2023-01-25 11:10:00,27.92,27.97,27.9,27.92,4491.0,27.92,27.97,27.9,27.92,4491.0
2023-01-25 11:15:00,27.94,28.03,27.94,28.03,3000.0,27.94,28.03,27.94,28.03,3000.0
2023-01-25 11:20:00,28.03,28.03,27.91,27.92,4468.0,28.03,28.03,27.91,27.92,4468.0
2023-01-25 11:25:00,27.91,27.91,27.84,27.85,11265.0,27.91,27.91,27.84,27.85,11265.0
2023-01-25 11:30:00,27.85,27.85,27.76,27.81,24684.0,27.85,27.85,27.76,27.81,24684.0
2023-01-25 11:35:00,27.8,27.82,27.76,27.82,2721.0,27.8,27.82,27.76,27.82,2721.0
2023-01-25 11:40:00,27.83,27.84,27.81,27.83,1699.0,27.83,27.84,27.81,27.83,1699.0
2023-01-25 11:45:00,27.83,27.83,27.74,27.75,3800.0,27.83,27.83,27.74,27.75,3800.0
2023-01-25 11:50:00,27.76,27.84,27.76,27.84,994.0,27.76,27.84,27.76,27.84,994.0
2023-01-25 11:55:00,27.82,27.84,27.81,27.81,5187.0,27.82,27.84,27.81,27.81,5187.0
2023-01-25 12:00:00,27.81,27.84,27.77,27.79,3242.0,27.81,27.84,27.77,27.79,3242.0
2023-01-25 12:05:00,27.77,27.83,27.77,27.79,3162.0,27.77,27.83,27.77,27.79,3162.0
2023-01-25 12:10:00,27.77,27.79,27.76,27.79,2400.0,27.77,27.79,27.76,27.79,2400.0
2023-01-25 12:15:00,27.79,27.85,27.78,27.85,2427.0,27.79,27.85,27.78,27.85,2427.0
2023-01-25 12:20:00,27.85,27.87,27.79,27.83,5787.0,27.85,27.87,27.79,27.83,5787.0
2023-01-25 12:25:00,27.82,27.82,27.73,27.75,2209.0,27.82,27.82,27.73,27.75,2209.0
2023-01-25 12:30:00,27.77,27.81,27.77,27.8,2500.0,27.77,27.81,27.77,27.8,2500.0
2023-01-25 12:35:00,27.79,27.84,27.79,27.82,3767.0,27.79,27.84,27.79,27.82,3767.0
2023-01-25 12:40:00,27.82,27.83,27.78,27.8,2974.0,27.82,27.83,27.78,27.8,2974.0
2023-01-25 12:45:00,27.79,27.8,27.77,27.79,3837.0,27.79,27.8,27.77,27.79,3837.0
2023-01-25 12:50:00,27.8,27.81,27.79,27.79,1508.0,27.8,27.81,27.79,27.79,1508.0
2023-01-25 12:55:00,27.79,27.79,27.71,27.71,4099.0,27.79,27.79,27.71,27.71,4099.0
2023-01-25 13:00:00,27.69,27.81,27.69,27.81,8761.0,27.69,27.81,27.69,27.81,8761.0
2023-01-25 13:05:00,27.82,27.91,27.81,27.91,3804.0,27.82,27.91,27.81,27.91,3804.0
2023-01-25 13:10:00,27.92,27.96,27.92,27.96,6416.0,27.92,27.96,27.92,27.96,6416.0
2023-01-25 13:15:00,27.98,27.99,27.97,27.98,400.0,27.98,27.99,27.97,27.98,400.0
2023-01-25 13:20:00,27.99,28.02,27.99,28.02,2735.0,27.99,28.02,27.99,28.02,2735.0
2023-01-25 13:25:00,28.02,28.02,27.93,27.98,13076.0,28.02,28.02,27.93,27.98,13076.0
2023-01-25 13:30:00,28.02,28.08,28.02,28.04,7458.0,28.02,28.08,28.02,28.04,7458.0
2023-01-25 13:35:00,28.05,28.06,28.01,28.02,5432.0,28.05,28.06,28.01,28.02,5432.0
2023-01-25 13:40:00,28.02,28.08,28.01,28.05,4877.0,28.02,28.08,28.01,28.05,4877.0
2023-01-25 13:45:00,28.05,28.12,28.05,28.11,4360.0,28.05,28.12,28.05,28.11,4360.0
2023-01-25 13:50:00,28.11,28.13,28.08,28.12,5489.0,28.11,28.13,28.08,28.12,5489.0
2023-01-25 13:55:00,28.12,28.14,28.1,28.13,4160.0,28.12,28.14,28.1,28.13,4160.0
2023-01-25 14:00:00,28.14,28.16,28.11,28.13,6787.0,28.14,28.16,28.11,28.13,6787.0
2023-01-25 14:05:00,28.13,28.19,28.12,28.19,8065.0,28.13,28.19,28.12,28.19,8065.0
2023-01-25 14:10:00,28.19,28.22,28.19,28.22,6347.0,28.19,28.22,28.19,28.22,6347.0
2023-01-25 14:15:00,28.21,28.24,28.13,28.22,7248.0,28.21,28.24,28.13,28.22,7248.0
2023-01-25 14:20:00,28.21,28.22,28.07,28.09,7356.0,28.21,28.22,28.07,28.09,7356.0
2023-01-25 14:25:00,28.07,28.07,27.97,28.02,7448.0,28.07,28.07,27.97,28.02,7448.0
2023-01-25 14:30:00,28.03,28.05,28.03,28.03,3644.0,28.03,28.05,28.03,28.03,3644.0
2023-01-25 14:35:00,28.04,28.04,28.02,28.03,800.0,28.04,28.04,28.02,28.03,800.0
2023-01-25 14:40:00,28.04,28.04,28.0,28.03,6587.0,28.04,28.04,28.0,28.03,6587.0
2023-01-25 14:45:00,28.03,28.03,28.0,28.01,4814.0,28.03,28.03,28.0,28.01,4814.0
2023-01-25 14:50:00,28.01,28.05,27.95,28.05,3199.0,28.01,28.05,27.95,28.05,3199.0
2023-01-25 14:55:00,28.04,28.06,28.0,28.0,5931.0,28.04,28.06,28.0,28.0,5931.0
2023-01-25 15:00:00,28.01,28.03,27.99,28.03,4518.0,28.01,28.03,27.99,28.03,4518.0
2023-01-25 15:05:00,28.03,28.09,28.03,28.09,6935.0,28.03,28.09,28.03,28.09,6935.0
2023-01-25 15:10:00,28.08,28.08,27.99,28.05,6183.0,28.08,28.08,27.99,28.05,6183.0
2023-01-25 15:15:00,28.05,28.06,27.98,27.99,4876.0,28.05,28.06,27.98,27.99,4876.0
2023-01-25 15:20:00,27.99,28.01,27.98,28.01,6499.0,27.99,28.01,27.98,28.01,6499.0
2023-01-25 15:25:00,28.01,28.02,27.97,27.99,11191.0,28.01,28.02,27.97,27.99,11191.0
2023-01-25 15:30:00,27.99,28.05,27.98,28.04,3183.0,27.99,28.05,27.98,28.04,3183.0
2023-01-25 15:35:00,28.03,28.06,28.02,28.04,5850.0,28.03,28.06,28.02,28.04,5850.0
2023-01-25 15:40:00,28.04,28.07,28.01,28.05,8889.0,28.04,28.07,28.01,28.05,8889.0
2023-01-25 15:45:00,28.05,28.06,28.01,28.02,12843.0,28.05,28.06,28.01,28.02,12843.0
2023-01-25 15:50:00,28.01,28.04,27.96,27.99,26658.0,28.01,28.04,27.96,27.99,26658.0
2023-01-25 15:55:00,27.98,28.02,27.96,28.0,57691.0,27.98,28.02,27.96,28.0,57691.0
2023-01-26 09:30:00,28.33,28.96,28.3,28.54,20921.0,28.33,28.96,28.3,28.54,20921.0
2023-01-26 09:35:00,28.54,28.54,28.25,28.36,8560.0,28.54,28.54,28.25,28.36,8560.0
2023-01-26 09:40:00,28.35,28.36,28.0,28.05,7900.0,28.35,28.36,28.0,28.05,7900.0
2023-01-26 09:45:00,28.05,28.1,27.9,27.9,13064.0,28.05,28.1,27.9,27.9,13064.0
2023-01-26 09:50:00,27.87,27.99,27.82,27.94,3512.0,27.87,27.99,27.82,27.94,3512.0
2023-01-26 09:55:00,27.94,27.98,27.91,27.96,3129.0,27.94,27.98,27.91,27.96,3129.0
2023-01-26 10:00:00,27.94,27.97,27.91,27.92,2850.0,27.94,27.97,27.91,27.92,2850.0
2023-01-26 10:05:00,27.92,27.94,27.82,27.85,2718.0,27.92,27.94,27.82,27.85,2718.0
2023-01-26 10:10:00,27.82,28.02,27.81,28.02,4221.0,27.82,28.02,27.81,28.02,4221.0
2023-01-26 10:15:00,28.02,28.07,28.02,28.03,1284.0,28.02,28.07,28.02,28.03,1284.0
2023-01-26 10:20:00,28.05,28.05,27.95,27.99,3840.0,28.05,28.05,27.95,27.99,3840.0
2023-01-26 10:25:00,27.96,27.96,27.84,27.85,10941.0,27.96,27.96,27.84,27.85,10941.0
2023-01-26 10:30:00,27.85,27.85,27.74,27.77,12742.0,27.85,27.85,27.74,27.77,12742.0
2023-01-26 10:35:00,27.78,27.8,27.67,27.71,12879.0,27.78,27.8,27.67,27.71,12879.0
2023-01-26 10:40:00,27.66,27.75,27.66,27.71,9239.0,27.66,27.75,27.66,27.71,9239.0
2023-01-26 10:45:00,27.7,27.75,27.64,27.75,7843.0,27.7,27.75,27.64,27.75,7843.0
2023-01-26 10:50:00,27.74,27.76,27.65,27.65,6043.0,27.74,27.76,27.65,27.65,6043.0
2023-01-26 10:55:00,27.63,27.67,27.6,27.6,5237.0,27.63,27.67,27.6,27.6,5237.0
2023-01-26 11:00:00,27.58,27.74,27.56,27.71,8031.0,27.58,27.74,27.56,27.71,8031.0
2023-01-26 11:05:00,27.71,27.73,27.63,27.66,5574.0,27.71,27.73,27.63,27.66,5574.0
2023-01-26 11:10:00,27.67,27.75,27.63,27.68,6569.0,27.67,27.75,27.63,27.68,6569.0
2023-01-26 11:15:00,27.7,27.75,27.68,27.69,5091.0,27.7,27.75,27.68,27.69,5091.0
2023-01-26 11:20:00,27.69,27.71,27.66,27.67,6086.0,27.69,27.71,27.66,27.67,6086.0
2023-01-26 11:25:00,27.7,27.7,27.66,27.7,3494.0,27.7,27.7,27.66,27.7,3494.0
2023-01-26 11:30:00,27.7,27.7,27.58,27.6,6415.0,27.7,27.7,27.58,27.6,6415.0
2023-01-26 11:35:00,27.61,27.68,27.6,27.68,3762.0,27.61,27.68,27.6,27.68,3762.0
2023-01-26 11:40:00,27.66,27.69,27.64,27.68,2385.0,27.66,27.69,27.64,27.68,2385.0
2023-01-26 11:45:00,27.68,27.75,27.66,27.75,7860.0,27.68,27.75,27.66,27.75,7860.0
2023-01-26 11:50:00,27.73,27.74,27.71,27.74,3587.0,27.73,27.74,27.71,27.74,3587.0
2023-01-26 11:55:00,27.72,27.75,27.7,27.74,6757.0,27.72,27.75,27.7,27.74,6757.0
2023-01-26 12:00:00,27.74,27.76,27.68,27.69,9765.0,27.74,27.76,27.68,27.69,9765.0
2023-01-26 12:05:00,27.69,27.71,27.68,27.7,3309.0,27.69,27.71,27.68,27.7,3309.0
2023-01-26 12:10:00,27.71,27.75,27.71,27.73,10314.0,27.71,27.75,27.71,27.73,10314.0
2023-01-26 12:15:00,27.73,27.74,27.66,27.68,5550.0,27.73,27.74,27.66,27.68,5550.0
2023-01-26 12:20:00,27.68,27.7,27.65,27.66,5150.0,27.68,27.7,27.65,27.66,5150.0
2023-01-26 12:25:00,27.66,27.72,27.66,27.71,2700.0,27.66,27.72,27.66,27.71,2700.0
2023-01-26 12:30:00,27.71,27.73,27.7,27.71,3087.0,27.71,27.73,27.7,27.71,3087.0
2023-01-26 12:35:00,27.71,27.73,27.69,27.7,4869.0,27.71,27.73,27.69,27.7,4869.0
2023-01-26 12:40:00,27.7,27.7,27.61,27.64,8117.0,27.7,27.7,27.61,27.64,8117.0
2023-01-26 12:45:00,27.64,27.66,27.63,27.66,2000.0,27.64,27.66,27.63,27.66,2000.0
2023-01-26 12:50:00,27.66,27.76,27.66,27.73,9776.0,27.66,27.76,27.66,27.73,9776.0
2023-01-26 12:55:00,27.73,27.77,27.73,27.76,6959.0,27.73,27.77,27.73,27.76,6959.0
2023-01-26 13:00:00,27.76,27.9,27.76,27.82,6601.0,27.76,27.9,27.76,27.82,6601.0
2023-01-26 13:05:00,27.8,27.8,27.72,27.74,4425.0,27.8,27.8,27.72,27.74,4425.0
2023-01-26 13:10:00,27.74,27.8,27.74,27.8,1700.0,27.74,27.8,27.74,27.8,1700.0
2023-01-26 13:15:00,27.82,27.86,27.82,27.83,2001.0,27.82,27.86,27.82,27.83,2001.0
2023-01-26 13:20:00,27.82,27.88,27.81,27.88,4610.0,27.82,27.88,27.81,27.88,4610.0
2023-01-26 13:25:00,27.89,27.94,27.89,27.93,3774.0,27.89,27.94,27.89,27.93,3774.0
2023-01-26 13:30:00,27.92,27.95,27.9,27.93,5123.0,27.92,27.95,27.9,27.93,5123.0
2023-01-26 13:35:00,27.92,28.0,27.92,27.99,4581.0,27.92,28.0,27.92,27.99,4581.0
2023-01-26 13:40:00,27.99,27.99,27.92,27.92,11286.0,27.99,27.99,27.92,27.92,11286.0
2023-01-26 13:45:00,27.92,27.93,27.83,27.93,11695.0,27.92,27.93,27.83,27.93,11695.0
2023-01-26 13:50:00,27.94,27.95,27.89,27.9,6320.0,27.94,27.95,27.89,27.9,6320.0
2023-01-26 13:55:00,27.89,27.91,27.88,27.91,2820.0,27.89,27.91,27.88,27.91,2820.0
2023-01-26 14:00:00,27.89,27.92,27.88,27.91,7575.0,27.89,27.92,27.88,27.91,7575.0
2023-01-26 14:05:00,27.92,27.93,27.87,27.93,13510.0,27.92,27.93,27.87,27.93,13510.0
2023-01-26 14:10:00,27.93,27.93,27.9,27.91,5588.0,27.93,27.93,27.9,27.91,5588.0
2023-01-26 14:15:00,27.91,27.91,27.85,27.85,9512.0,27.91,27.91,27.85,27.85,9512.0
2023-01-26 14:20:00,27.85,27.88,27.8,27.87,62429.0,27.85,27.88,27.8,27.87,62429.0
2023-01-26 14:25:00,27.86,27.88,27.85,27.87,10208.0,27.86,27.88,27.85,27.87,10208.0
2023-01-26 14:30:00,27.87,27.87,27.83,27.86,5537.0,27.87,27.87,27.83,27.86,5537.0
2023-01-26 14:35:00,27.86,27.89,27.84,27.85,12820.0,27.86,27.89,27.84,27.85,12820.0
2023-01-26 14:40:00,27.85,27.9,27.85,27.86,8783.0,27.85,27.9,27.85,27.86,8783.0
2023-01-26 14:45:00,27.86,27.89,27.83,27.85,10544.0,27.86,27.89,27.83,27.85,10544.0
2023-01-26 14:50:00,27.85,27.85,27.79,27.82,6816.0,27.85,27.85,27.79,27.82,6816.0
2023-01-26 14:55:00,27.82,27.91,27.82,27.91,7132.0,27.82,27.91,27.82,27.91,7132.0
2023-01-26 15:00:00,27.9,27.96,27.89,27.96,6924.0,27.9,27.96,27.89,27.96,6924.0
2023-01-26 15:05:00,27.96,28.04,27.96,28.03,9057.0,27.96,28.04,27.96,28.03,9057.0
2023-01-26 15:10:00,28.04,28.08,28.02,28.07,7035.0,28.04,28.08,28.02,28.07,7035.0
2023-01-26 15:15:00,28.07,28.11,28.06,28.06,7893.0,28.07,28.11,28.06,28.06,7893.0
2023-01-26 15:20:00,28.06,28.08,28.05,28.08,6369.0,28.06,28.08,28.05,28.08,6369.0
2023-01-26 15:25:00,28.08,28.1,28.03,28.04,8077.0,28.08,28.1,28.03,28.04,8077.0
2023-01-26 15:30:00,28.03,28.11,27.99,28.09,18654.0,28.03,28.11,27.99,28.09,18654.0
2023-01-26 15:35:00,28.09,28.1,28.0,28.01,8192.0,28.09,28.1,28.0,28.01,8192.0
2023-01-26 15:40:00,28.0,28.05,27.99,28.01,31814.0,28.0,28.05,27.99,28.01,31814.0
2023-01-26 15:45:00,28.02,28.03,27.89,27.9,25938.0,28.02,28.03,27.89,27.9,25938.0
2023-01-26 15:50:00,27.91,27.95,27.84,27.84,33280.0,27.91,27.95,27.84,27.84,33280.0
2023-01-26 15:55:00,27.85,27.87,27.79,27.82,129428.0,27.85,27.87,27.79,27.82,129428.0
2023-01-27 09:30:00,27.75,27.97,27.75,27.83,8841.0,27.75,27.97,27.75,27.83,8841.0
2023-01-27 09:35:00,27.78,27.9,27.78,27.86,3714.0,27.78,27.9,27.78,27.86,3714.0
2023-01-27 09:40:00,27.92,28.0,27.92,27.98,3012.0,27.92,28.0,27.92,27.98,3012.0
2023-01-27 09:45:00,27.98,28.01,27.94,27.96,3834.0,27.98,28.01,27.94,27.96,3834.0
2023-01-27 09:50:00,27.96,28.01,27.93,28.01,2700.0,27.96,28.01,27.93,28.01,2700.0
2023-01-27 09:55:00,28.0,28.0,27.85,27.86,2202.0,28.0,28.0,27.85,27.86,2202.0
2023-01-27 10:00:00,27.82,27.98,27.82,27.98,5046.0,27.82,27.98,27.82,27.98,5046.0
2023-01-27 10:05:00,27.97,27.98,27.89,27.89,4194.0,27.97,27.98,27.89,27.89,4194.0
2023-01-27 10:10:00,27.9,27.98,27.9,27.95,4018.0,27.9,27.98,27.9,27.95,4018.0
2023-01-27 10:15:00,27.92,28.0,27.92,27.97,5540.0,27.92,28.0,27.92,27.97,5540.0
2023-01-27 10:20:00,27.97,27.98,27.85,27.85,1812.0,27.97,27.98,27.85,27.85,1812.0
2023-01-27 10:25:00,27.85,27.87,27.82,27.87,2113.0,27.85,27.87,27.82,27.87,2113.0
2023-01-27 10:30:00,27.88,27.91,27.78,27.79,2535.0,27.88,27.91,27.78,27.79,2535.0
2023-01-27 10:35:00,27.81,27.85,27.78,27.79,2201.0,27.81,27.85,27.78,27.79,2201.0
2023-01-27 10:40:00,27.8,27.8,27.74,27.77,1725.0,27.8,27.8,27.74,27.77,1725.0
2023-01-27 10:45:00,27.76,27.77,27.65,27.71,3687.0,27.76,27.77,27.65,27.71,3687.0
2023-01-27 10:50:00,27.73,27.73,27.67,27.7,3760.0,27.73,27.73,27.67,27.7,3760.0
2023-01-27 10:55:00,27.69,27.69,27.63,27.68,4348.0,27.69,27.69,27.63,27.68,4348.0
2023-01-27 11:00:00,27.68,27.69,27.65,27.66,1821.0,27.68,27.69,27.65,27.66,1821.0
2023-01-27 11:05:00,27.67,27.68,27.54,27.57,4228.0,27.67,27.68,27.54,27.57,4228.0
2023-01-27 11:10:00,27.57,27.59,27.56,27.56,3341.0,27.57,27.59,27.56,27.56,3341.0
2023-01-27 11:15:00,27.56,27.57,27.53,27.57,4069.0,27.56,27.57,27.53,27.57,4069.0
2023-01-27 11:20:00,27.58,27.64,27.58,27.63,31702.0,27.58,27.64,27.58,27.63,31702.0
2023-01-27 11:25:00,27.62,27.69,27.58,27.68,5444.0,27.62,27.69,27.58,27.68,5444.0
2023-01-27 11:30:00,27.68,27.69,27.61,27.62,3850.0,27.68,27.69,27.61,27.62,3850.0
2023-01-27 11:35:00,27.6,27.61,27.56,27.56,2639.0,27.6,27.61,27.56,27.56,2639.0
2023-01-27 11:40:00,27.55,27.57,27.53,27.56,7196.0,27.55,27.57,27.53,27.56,7196.0
2023-01-27 11:45:00,27.55,27.61,27.53,27.61,7278.0,27.55,27.61,27.53,27.61,7278.0
2023-01-27 11:50:00,27.62,27.65,27.56,27.57,7963.0,27.62,27.65,27.56,27.57,7963.0
2023-01-27 11:55:00,27.57,27.61,27.57,27.59,3881.0,27.57,27.61,27.57,27.59,3881.0
2023-01-27 12:00:00,27.6,27.64,27.57,27.58,5252.0,27.6,27.64,27.57,27.58,5252.0
2023-01-27 12:05:00,27.58,27.64,27.58,27.61,3500.0,27.58,27.64,27.58,27.61,3500.0
2023-01-27 12:10:00,27.62,27.67,27.61,27.67,4263.0,27.62,27.67,27.61,27.67,4263.0
2023-01-27 12:15:00,27.67,27.69,27.64,27.64,4025.0,27.67,27.69,27.64,27.64,4025.0
2023-01-27 12:20:00,27.64,27.64,27.59,27.59,4495.0,27.64,27.64,27.59,27.59,4495.0
2023-01-27 12:25:00,27.59,27.6,27.58,27.59,2189.0,27.59,27.6,27.58,27.59,2189.0
2023-01-27 12:30:00,27.59,27.6,27.58,27.59,2006.0,27.59,27.6,27.58,27.59,2006.0
2023-01-27 12:35:00,27.59,27.6,27.56,27.56,7490.0,27.59,27.6,27.56,27.56,7490.0
2023-01-27 12:40:00,27.57,27.59,27.53,27.54,20748.0,27.57,27.59,27.53,27.54,20748.0
2023-01-27 12:45:00,27.53,27.53,27.48,27.53,6295.0,27.53,27.53,27.48,27.53,6295.0
2023-01-27 12:50:00,27.53,27.59,27.53,27.57,3574.0,27.53,27.59,27.53,27.57,3574.0
2023-01-27 12:55:00,27.56,27.59,27.56,27.58,1390.0,27.56,27.59,27.56,27.58,1390.0
2023-01-27 13:00:00,27.58,27.6,27.45,27.49,11151.0,27.58,27.6,27.45,27.49,11151.0
2023-01-27 13:05:00,27.49,27.49,27.43,27.46,6288.0,27.49,27.49,27.43,27.46,6288.0
2023-01-27 13:10:00,27.45,27.53,27.42,27.53,8887.0,27.45,27.53,27.42,27.53,8887.0
2023-01-27 13:15:00,27.53,27.53,27.48,27.5,8820.0,27.53,27.53,27.48,27.5,8820.0
2023-01-27 13:20:00,27.5,27.51,27.48,27.51,4489.0,27.5,27.51,27.48,27.51,4489.0
2023-01-27 13:25:00,27.52,27.63,27.52,27.57,12871.0,27.52,27.63,27.52,27.57,12871.0
2023-01-27 13:30:00,27.55,27.65,27.55,27.64,3662.0,27.55,27.65,27.55,27.64,3662.0
2023-01-27 13:35:00,27.65,27.7,27.64,27.7,6130.0,27.65,27.7,27.64,27.7,6130.0
2023-01-27 13:40:00,27.71,27.71,27.59,27.65,24420.0,27.71,27.71,27.59,27.65,24420.0
2023-01-27 13:45:00,27.64,27.72,27.62,27.71,4735.0,27.64,27.72,27.62,27.71,4735.0
2023-01-27 13:50:00,27.71,27.74,27.69,27.73,3741.0,27.71,27.74,27.69,27.73,3741.0
2023-01-27 13:55:00,27.73,27.79,27.73,27.76,6409.0,27.73,27.79,27.73,27.76,6409.0
2023-01-27 14:00:00,27.77,27.78,27.76,27.76,4651.0,27.77,27.78,27.76,27.76,4651.0
2023-01-27 14:05:00,27.76,27.79,27.72,27.72,7536.0,27.76,27.79,27.72,27.72,7536.0
2023-01-27 14:10:00,27.73,27.73,27.71,27.71,2900.0,27.73,27.73,27.71,27.71,2900.0
2023-01-27 14:15:00,27.72,27.77,27.72,27.76,5400.0,27.72,27.77,27.72,27.76,5400.0
2023-01-27 14:20:00,27.77,27.79,27.75,27.77,6802.0,27.77,27.79,27.75,27.77,6802.0
2023-01-27 14:25:00,27.78,27.78,27.7,27.7,5704.0,27.78,27.78,27.7,27.7,5704.0
2023-01-27 14:30:00,27.7,27.71,27.68,27.68,3615.0,27.7,27.71,27.68,27.68,3615.0
2023-01-27 14:35:00,27.69,27.7,27.66,27.7,9254.0,27.69,27.7,27.66,27.7,9254.0
2023-01-27 14:40:00,27.7,27.75,27.69,27.71,5025.0,27.7,27.75,27.69,27.71,5025.0
2023-01-27 14:45:00,27.71,27.73,27.7,27.72,4800.0,27.71,27.73,27.7,27.72,4800.0
2023-01-27 14:50:00,27.73,27.73,27.68,27.69,5923.0,27.73,27.73,27.68,27.69,5923.0
2023-01-27 14:55:00,27.68,27.68,27.62,27.63,5900.0,27.68,27.68,27.62,27.63,5900.0
2023-01-27 15:00:00,27.63,27.64,27.61,27.63,6290.0,27.63,27.64,27.61,27.63,6290.0
2023-01-27 15:05:00,27.63,27.7,27.63,27.69,10743.0,27.63,27.7,27.63,27.69,10743.0
2023-01-27 15:10:00,27.68,27.68,27.6,27.63,11042.0,27.68,27.68,27.6,27.63,11042.0
2023-01-27 15:15:00,27.61,27.61,27.56,27.58,5721.0,27.61,27.61,27.56,27.58,5721.0
2023-01-27 15:20:00,27.57,27.57,27.52,27.53,10680.0,27.57,27.57,27.52,27.53,10680.0
2023-01-27 15:25:00,27.53,27.55,27.53,27.54,5990.0,27.53,27.55,27.53,27.54,5990.0
2023-01-27 15:30:00,27.54,27.54,27.47,27.51,15918.0,27.54,27.54,27.47,27.51,15918.0
2023-01-27 15:35:00,27.5,27.5,27.42,27.42,9461.0,27.5,27.5,27.42,27.42,9461.0
2023-01-27 15:40:00,27.43,27.51,27.39,27.51,22684.0,27.43,27.51,27.39,27.51,22684.0
2023-01-27 15:45:00,27.51,27.51,27.46,27.48,16603.0,27.51,27.51,27.46,27.48,16603.0
2023-01-27 15:50:00,27.48,27.49,27.34,27.36,39172.0,27.48,27.49,27.34,27.36,39172.0
2023-01-27 15:55:00,27.36,27.36,27.27,27.32,147878.0,27.36,27.36,27.27,27.32,147878.0
2023-01-30 09:30:00,27.0,27.2,26.86,27.2,18260.0,27.0,27.2,26.86,27.2,18260.0
2023-01-30 09:35:00,27.03,27.17,27.02,27.05,4633.0,27.03,27.17,27.02,27.05,4633.0
2023-01-30 09:40:00,27.07,27.13,27.01,27.13,1738.0,27.07,27.13,27.01,27.13,1738.0
2023-01-30 09:45:00,27.18,27.25,27.17,27.25,3243.0,27.18,27.25,27.17,27.25,3243.0
2023-01-30 09:50:00,27.28,27.35,27.22,27.23,3556.0,27.28,27.35,27.22,27.23,3556.0
2023-01-30 09:55:00,27.23,27.24,27.22,27.23,625.0,27.23,27.24,27.22,27.23,625.0
2023-01-30 10:00:00,27.26,27.29,27.22,27.29,1366.0,27.26,27.29,27.22,27.29,1366.0
2023-01-30 10:05:00,27.31,27.34,27.28,27.33,5146.0,27.31,27.34,27.28,27.33,5146.0
2023-01-30 10:10:00,27.35,27.36,27.31,27.35,7700.0,27.35,27.36,27.31,27.35,7700.0
2023-01-30 10:15:00,27.34,27.34,27.3,27.32,3272.0,27.34,27.34,27.3,27.32,3272.0
2023-01-30 10:20:00,27.33,27.35,27.3,27.3,3465.0,27.33,27.35,27.3,27.3,3465.0
2023-01-30 10:25:00,27.3,27.31,27.2,27.27,8986.0,27.3,27.31,27.2,27.27,8986.0
2023-01-30 10:30:00,27.31,27.38,27.31,27.36,3831.0,27.31,27.38,27.31,27.36,3831.0
2023-01-30 10:35:00,27.36,27.4,27.29,27.29,5139.0,27.36,27.4,27.29,27.29,5139.0
2023-01-30 10:40:00,27.28,27.3,27.2,27.2,7508.0,27.28,27.3,27.2,27.2,7508.0
2023-01-30 10:45:00,27.2,27.27,27.2,27.27,4348.0,27.2,27.27,27.2,27.27,4348.0
2023-01-30 10:50:00,27.27,27.28,27.17,27.19,13892.0,27.27,27.28,27.17,27.19,13892.0
2023-01-30 10:55:00,27.2,27.27,27.2,27.23,5314.0,27.2,27.27,27.2,27.23,5314.0
2023-01-30 11:00:00,27.22,27.24,27.18,27.23,8565.0,27.22,27.24,27.18,27.23,8565.0
2023-01-30 11:05:00,27.23,27.24,27.18,27.24,5376.0,27.23,27.24,27.18,27.24,5376.0
2023-01-30 11:10:00,27.24,27.29,27.24,27.27,4523.0,27.24,27.29,27.24,27.27,4523.0
2023-01-30 11:15:00,27.26,27.36,27.26,27.36,6113.0,27.26,27.36,27.26,27.36,6113.0
2023-01-30 11:20:00,27.38,27.38,27.33,27.34,7896.0,27.38,27.38,27.33,27.34,7896.0
2023-01-30 11:25:00,27.33,27.43,27.27,27.43,5002.0,27.33,27.43,27.27,27.43,5002.0
2023-01-30 11:30:00,27.46,27.48,27.44,27.46,9408.0,27.46,27.48,27.44,27.46,9408.0
2023-01-30 11:35:00,27.45,27.46,27.28,27.3,3730.0,27.45,27.46,27.28,27.3,3730.0
2023-01-30 11:40:00,27.29,27.36,27.29,27.36,3801.0,27.29,27.36,27.29,27.36,3801.0
2023-01-30 11:45:00,27.35,27.39,27.32,27.32,5758.0,27.35,27.39,27.32,27.32,5758.0
2023-01-30 11:50:00,27.32,27.35,27.3,27.34,17759.0,27.32,27.35,27.3,27.34,17759.0
2023-01-30 11:55:00,27.32,27.41,27.3,27.4,9456.0,27.32,27.41,27.3,27.4,9456.0
2023-01-30 12:00:00,27.39,27.41,27.29,27.33,7941.0,27.39,27.41,27.29,27.33,7941.0
2023-01-30 12:05:00,27.32,27.36,27.32,27.36,1093.0,27.32,27.36,27.32,27.36,1093.0
2023-01-30 12:10:00,27.36,27.41,27.36,27.38,3695.0,27.36,27.41,27.36,27.38,3695.0
2023-01-30 12:15:00,27.38,27.39,27.36,27.39,5232.0,27.38,27.39,27.36,27.39,5232.0
2023-01-30 12:20:00,27.41,27.41,27.37,27.38,7479.0,27.41,27.41,27.37,27.38,7479.0
2023-01-30 12:25:00,27.37,27.41,27.33,27.4,17196.0,27.37,27.41,27.33,27.4,17196.0
2023-01-30 12:30:00,27.41,27.41,27.39,27.41,4349.0,27.41,27.41,27.39,27.41,4349.0
2023-01-30 12:35:00,27.38,27.41,27.38,27.39,2233.0,27.38,27.41,27.38,27.39,2233.0
2023-01-30 12:40:00,27.41,27.42,27.39,27.39,3302.0,27.41,27.42,27.39,27.39,3302.0
2023-01-30 12:45:00,27.4,27.4,27.36,27.37,3931.0,27.4,27.4,27.36,27.37,3931.0
2023-01-30 12:50:00,27.39,27.45,27.39,27.44,4424.0,27.39,27.45,27.39,27.44,4424.0
2023-01-30 12:55:00,27.43,27.47,27.41,27.47,4150.0,27.43,27.47,27.41,27.47,4150.0
2023-01-30 13:00:00,27.46,27.47,27.45,27.46,4179.0,27.46,27.47,27.45,27.46,4179.0
2023-01-30 13:05:00,27.47,27.49,27.44,27.46,3299.0,27.47,27.49,27.44,27.46,3299.0
2023-01-30 13:10:00,27.48,27.48,27.43,27.46,5485.0,27.48,27.48,27.43,27.46,5485.0
2023-01-30 13:15:00,27.48,27.54,27.48,27.54,3240.0,27.48,27.54,27.48,27.54,3240.0
2023-01-30 13:20:00,27.53,27.55,27.51,27.53,5728.0,27.53,27.55,27.51,27.53,5728.0
2023-01-30 13:25:00,27.54,27.56,27.52,27.53,6325.0,27.54,27.56,27.52,27.53,6325.0
2023-01-30 13:30:00,27.52,27.53,27.49,27.52,6201.0,27.52,27.53,27.49,27.52,6201.0
2023-01-30 13:35:00,27.52,27.52,27.46,27.49,4653.0,27.52,27.52,27.46,27.49,4653.0
2023-01-30 13:40:00,27.49,27.57,27.48,27.56,9141.0,27.49,27.57,27.48,27.56,9141.0
2023-01-30 13:45:00,27.55,27.63,27.53,27.62,18134.0,27.55,27.63,27.53,27.62,18134.0
2023-01-30 13:50:00,27.62,27.62,27.51,27.52,6164.0,27.62,27.62,27.51,27.52,6164.0
2023-01-30 13:55:00,27.53,27.53,27.46,27.52,4885.0,27.53,27.53,27.46,27.52,4885.0
2023-01-30 14:00:00,27.53,27.57,27.53,27.57,3025.0,27.53,27.57,27.53,27.57,3025.0
2023-01-30 14:05:00,27.56,27.58,27.53,27.53,9341.0,27.56,27.58,27.53,27.53,9341.0
2023-01-30 14:10:00,27.52,27.55,27.5,27.55,4457.0,27.52,27.55,27.5,27.55,4457.0
2023-01-30 14:15:00,27.54,27.59,27.53,27.56,5306.0,27.54,27.59,27.53,27.56,5306.0
2023-01-30 14:20:00,27.56,27.57,27.53,27.56,5379.0,27.56,27.57,27.53,27.56,5379.0
2023-01-30 14:25:00,27.56,27.56,27.53,27.56,3341.0,27.56,27.56,27.53,27.56,3341.0
2023-01-30 14:30:00,27.55,27.63,27.55,27.62,18900.0,27.55,27.63,27.55,27.62,18900.0
2023-01-30 14:35:00,27.63,27.66,27.63,27.64,6493.0,27.63,27.66,27.63,27.64,6493.0
2023-01-30 14:40:00,27.63,27.64,27.59,27.63,10133.0,27.63,27.64,27.59,27.63,10133.0
2023-01-30 14:45:00,27.65,27.67,27.6,27.61,8151.0,27.65,27.67,27.6,27.61,8151.0
2023-01-30 14:50:00,27.61,27.62,27.58,27.58,3136.0,27.61,27.62,27.58,27.58,3136.0
2023-01-30 14:55:00,27.58,27.66,27.55,27.64,13946.0,27.58,27.66,27.55,27.64,13946.0
2023-01-30 15:00:00,27.64,27.67,27.6,27.65,9310.0,27.64,27.67,27.6,27.65,9310.0
2023-01-30 15:05:00,27.66,27.66,27.63,27.66,6424.0,27.66,27.66,27.63,27.66,6424.0
2023-01-30 15:10:00,27.65,27.67,27.63,27.64,13079.0,27.65,27.67,27.63,27.64,13079.0
2023-01-30 15:15:00,27.63,27.64,27.6,27.61,6073.0,27.63,27.64,27.6,27.61,6073.0
2023-01-30 15:20:00,27.61,27.62,27.57,27.57,13226.0,27.61,27.62,27.57,27.57,13226.0
2023-01-30 15:25:00,27.58,27.58,27.54,27.54,8950.0,27.58,27.58,27.54,27.54,8950.0
2023-01-30 15:30:00,27.54,27.65,27.53,27.64,11375.0,27.54,27.65,27.53,27.64,11375.0
2023-01-30 15:35:00,27.64,27.68,27.59,27.6,26335.0,27.64,27.68,27.59,27.6,26335.0
2023-01-30 15:40:00,27.6,27.63,27.56,27.6,12970.0,27.6,27.63,27.56,27.6,12970.0
2023-01-30 15:45:00,27.61,27.63,27.59,27.62,32804.0,27.61,27.63,27.59,27.62,32804.0
2023-01-30 15:50:00,27.61,27.7,27.57,27.65,59041.0,27.61,27.7,27.57,27.65,59041.0
2023-01-30 15:55:00,27.65,27.66,27.57,27.6,105605.0,27.65,27.66,27.57,27.6,105605.0
2023-01-31 09:30:00,27.69,27.84,27.69,27.69,11963.0,27.69,27.84,27.69,27.69,11963.0
2023-01-31 09:35:00,27.7,27.85,27.66,27.84,4984.0,27.7,27.85,27.66,27.84,4984.0
2023-01-31 09:40:00,27.82,27.87,27.79,27.79,4368.0,27.82,27.87,27.79,27.79,4368.0
2023-01-31 09:45:00,27.74,27.83,27.73,27.73,1318.0,27.74,27.83,27.73,27.73,1318.0
2023-01-31 09:50:00,27.74,27.8,27.71,27.78,3688.0,27.74,27.8,27.71,27.78,3688.0
2023-01-31 09:55:00,27.76,27.76,27.72,27.72,1300.0,27.76,27.76,27.72,27.72,1300.0
2023-01-31 10:00:00,27.69,27.72,27.68,27.72,3739.0,27.69,27.72,27.68,27.72,3739.0
2023-01-31 10:05:00,27.73,27.74,27.64,27.7,4125.0,27.73,27.74,27.64,27.7,4125.0
2023-01-31 10:10:00,27.73,27.83,27.73,27.83,2121.0,27.73,27.83,27.73,27.83,2121.0
2023-01-31 10:15:00,27.85,27.98,27.85,27.95,3905.0,27.85,27.98,27.85,27.95,3905.0
2023-01-31 10:20:00,27.93,27.99,27.9,27.95,8298.0,27.93,27.99,27.9,27.95,8298.0
2023-01-31 10:25:00,27.99,28.03,27.93,27.99,11738.0,27.99,28.03,27.93,27.99,11738.0
2023-01-31 10:30:00,28.01,28.18,28.01,28.15,6075.0,28.01,28.18,28.01,28.15,6075.0
2023-01-31 10:35:00,28.15,28.17,28.12,28.14,3693.0,28.15,28.17,28.12,28.14,3693.0
2023-01-31 10:40:00,28.14,28.21,28.14,28.2,5537.0,28.14,28.21,28.14,28.2,5537.0
2023-01-31 10:45:00,28.22,28.24,28.14,28.16,8597.0,28.22,28.24,28.14,28.16,8597.0
2023-01-31 10:50:00,28.14,28.26,28.12,28.25,13739.0,28.14,28.26,28.12,28.25,13739.0
2023-01-31 10:55:00,28.25,28.26,28.16,28.17,14134.0,28.25,28.26,28.16,28.17,14134.0
2023-01-31 11:00:00,28.18,28.18,28.15,28.18,5940.0,28.18,28.18,28.15,28.18,5940.0
2023-01-31 11:05:00,28.17,28.19,28.08,28.09,5165.0,28.17,28.19,28.08,28.09,5165.0
2023-01-31 11:10:00,28.06,28.1,28.06,28.1,2296.0,28.06,28.1,28.06,28.1,2296.0
2023-01-31 11:15:00,28.1,28.11,28.08,28.08,3725.0,28.1,28.11,28.08,28.08,3725.0
2023-01-31 11:20:00,28.09,28.17,28.07,28.16,3185.0,28.09,28.17,28.07,28.16,3185.0
2023-01-31 11:25:00,28.17,28.3,28.14,28.24,16034.0,28.17,28.3,28.14,28.24,16034.0
2023-01-31 11:30:00,28.23,28.27,28.2,28.24,5824.0,28.23,28.27,28.2,28.24,5824.0
2023-01-31 11:35:00,28.25,28.25,28.13,28.14,2787.0,28.25,28.25,28.13,28.14,2787.0
2023-01-31 11:40:00,28.16,28.33,28.15,28.29,8635.0,28.16,28.33,28.15,28.29,8635.0
2023-01-31 11:45:00,28.27,28.33,28.17,28.17,12895.0,28.27,28.33,28.17,28.17,12895.0
2023-01-31 11:50:00,28.18,28.26,28.18,28.26,4709.0,28.18,28.26,28.18,28.26,4709.0
2023-01-31 11:55:00,28.27,28.32,28.26,28.29,4396.0,28.27,28.32,28.26,28.29,4396.0
2023-01-31 12:00:00,28.28,28.29,28.24,28.24,4872.0,28.28,28.29,28.24,28.24,4872.0
2023-01-31 12:05:00,28.24,28.25,28.18,28.22,8371.0,28.24,28.25,28.18,28.22,8371.0
2023-01-31 12:10:00,28.21,28.27,28.19,28.27,5433.0,28.21,28.27,28.19,28.27,5433.0
2023-01-31 12:15:00,28.27,28.28,28.24,28.24,4250.0,28.27,28.28,28.24,28.24,4250.0
2023-01-31 12:20:00,28.24,28.3,28.22,28.3,3055.0,28.24,28.3,28.22,28.3,3055.0
2023-01-31 12:25:00,28.3,28.34,28.29,28.34,4967.0,28.3,28.34,28.29,28.34,4967.0
2023-01-31 12:30:00,28.32,28.32,28.26,28.28,3560.0,28.32,28.32,28.26,28.28,3560.0
2023-01-31 12:35:00,28.28,28.28,28.2,28.21,4765.0,28.28,28.28,28.2,28.21,4765.0
2023-01-31 12:40:00,28.22,28.25,28.22,28.23,4915.0,28.22,28.25,28.22,28.23,4915.0
2023-01-31 12:45:00,28.23,28.23,28.19,28.19,2769.0,28.23,28.23,28.19,28.19,2769.0
2023-01-31 12:50:00,28.19,28.22,28.18,28.22,2664.0,28.19,28.22,28.18,28.22,2664.0
2023-01-31 12:55:00,28.23,28.29,28.23,28.29,6867.0,28.23,28.29,28.23,28.29,6867.0
2023-01-31 13:00:00,28.29,28.38,28.29,28.35,12483.0,28.29,28.38,28.29,28.35,12483.0
2023-01-31 13:05:00,28.36,28.36,28.32,28.33,5100.0,28.36,28.36,28.32,28.33,5100.0
2023-01-31 13:10:00,28.33,28.36,28.32,28.33,6500.0,28.33,28.36,28.32,28.33,6500.0
2023-01-31 13:15:00,28.33,28.35,28.3,28.3,7199.0,28.33,28.35,28.3,28.3,7199.0
2023-01-31 13:20:00,28.32,28.43,28.31,28.43,11032.0,28.32,28.43,28.31,28.43,11032.0
2023-01-31 13:25:00,28.42,28.44,28.39,28.41,11468.0,28.42,28.44,28.39,28.41,11468.0
2023-01-31 13:30:00,28.41,28.41,28.35,28.36,13254.0,28.41,28.41,28.35,28.36,13254.0
2023-01-31 13:35:00,28.36,28.36,28.24,28.32,12173.0,28.36,28.36,28.24,28.32,12173.0
2023-01-31 13:40:00,28.32,28.41,28.32,28.41,21599.0,28.32,28.41,28.32,28.41,21599.0
2023-01-31 13:45:00,28.41,28.56,28.41,28.52,35181.0,28.41,28.56,28.41,28.52,35181.0
2023-01-31 13:50:00,28.53,28.57,28.51,28.56,18096.0,28.53,28.57,28.51,28.56,18096.0
2023-01-31 13:55:00,28.56,28.65,28.54,28.65,23500.0,28.56,28.65,28.54,28.65,23500.0
2023-01-31 14:00:00,28.65,28.68,28.58,28.61,19820.0,28.65,28.68,28.58,28.61,19820.0
2023-01-31 14:05:00,28.6,28.61,28.56,28.58,11909.0,28.6,28.61,28.56,28.58,11909.0
2023-01-31 14:10:00,28.58,28.62,28.57,28.61,15188.0,28.58,28.62,28.57,28.61,15188.0
2023-01-31 14:15:00,28.62,28.7,28.62,28.67,16349.0,28.62,28.7,28.62,28.67,16349.0
2023-01-31 14:20:00,28.67,28.69,28.54,28.6,31714.0,28.67,28.69,28.54,28.6,31714.0
2023-01-31 14:25:00,28.6,28.7,28.6,28.67,11890.0,28.6,28.7,28.6,28.67,11890.0
2023-01-31 14:30:00,28.66,28.66,28.61,28.63,7004.0,28.66,28.66,28.61,28.63,7004.0
2023-01-31 14:35:00,28.63,28.65,28.62,28.65,2820.0,28.63,28.65,28.62,28.65,2820.0
2023-01-31 14:40:00,28.66,28.68,28.62,28.67,11000.0,28.66,28.68,28.62,28.67,11000.0
2023-01-31 14:45:00,28.66,28.72,28.65,28.66,10160.0,28.66,28.72,28.65,28.66,10160.0
2023-01-31 14:50:00,28.66,28.67,28.63,28.67,11081.0,28.66,28.67,28.63,28.67,11081.0
2023-01-31 14:55:00,28.67,28.68,28.63,28.66,10869.0,28.67,28.68,28.63,28.66,10869.0
2023-01-31 15:00:00,28.66,28.69,28.63,28.68,20968.0,28.66,28.69,28.63,28.68,20968.0
2023-01-31 15:05:00,28.67,28.76,28.66,28.76,13044.0,28.67,28.76,28.66,28.76,13044.0
2023-01-31 15:10:00,28.76,28.79,28.71,28.73,32519.0,28.76,28.79,28.71,28.73,32519.0
2023-01-31 15:15:00,28.74,28.77,28.72,28.77,25188.0,28.74,28.77,28.72,28.77,25188.0
2023-01-31 15:20:00,28.77,28.79,28.74,28.77,24389.0,28.77,28.79,28.74,28.77,24389.0
2023-01-31 15:25:00,28.77,28.79,28.74,28.75,18914.0,28.77,28.79,28.74,28.75,18914.0
2023-01-31 15:30:00,28.75,28.76,28.68,28.75,31037.0,28.75,28.76,28.68,28.75,31037.0
2023-01-31 15:35:00,28.76,28.84,28.76,28.8,28452.0,28.76,28.84,28.76,28.8,28452.0
2023-01-31 15:40:00,28.8,28.87,28.79,28.86,61651.0,28.8,28.87,28.79,28.86,61651.0
2023-01-31 15:45:00,28.87,28.88,28.75,28.78,88419.0,28.87,28.88,28.75,28.78,88419.0
2023-01-31 15:50:00,28.78,28.93,28.78,28.91,74221.0,28.78,28.93,28.78,28.91,74221.0
2023-01-31 15:55:00,28.92,28.99,28.86,28.99,196923.0,28.92,28.99,28.86,28.99,196923.0
2023-02-01 09:30:00,28.77,28.82,28.61,28.61,11206.0,28.77,28.82,28.61,28.61,11206.0
2023-02-01 09:35:00,28.61,28.68,28.54,28.63,7206.0,28.61,28.68,28.54,28.63,7206.0
2023-02-01 09:40:00,28.58,28.65,28.5,28.5,1577.0,28.58,28.65,28.5,28.5,1577.0
2023-02-01 09:45:00,28.46,28.57,28.37,28.53,4374.0,28.46,28.57,28.37,28.53,4374.0
2023-02-01 09:50:00,28.58,28.73,28.54,28.73,3436.0,28.58,28.73,28.54,28.73,3436.0
2023-02-01 09:55:00,28.77,28.78,28.7,28.73,1038.0,28.77,28.78,28.7,28.73,1038.0
2023-02-01 10:00:00,28.69,28.74,28.55,28.63,9450.0,28.69,28.74,28.55,28.63,9450.0
2023-02-01 10:05:00,28.67,28.7,28.64,28.64,1800.0,28.67,28.7,28.64,28.64,1800.0
2023-02-01 10:10:00,28.63,28.67,28.31,28.35,68187.0,28.63,28.67,28.31,28.35,68187.0
2023-02-01 10:15:00,28.33,28.36,28.18,28.3,8226.0,28.33,28.36,28.18,28.3,8226.0
2023-02-01 10:20:00,28.32,28.48,28.32,28.48,6053.0,28.32,28.48,28.32,28.48,6053.0
2023-02-01 10:25:00,28.48,28.49,28.44,28.49,3124.0,28.48,28.49,28.44,28.49,3124.0
2023-02-01 10:30:00,28.49,28.49,28.31,28.41,8720.0,28.49,28.49,28.31,28.41,8720.0
2023-02-01 10:35:00,28.44,28.5,28.44,28.5,5836.0,28.44,28.5,28.44,28.5,5836.0
2023-02-01 10:40:00,28.51,28.59,28.5,28.5,7551.0,28.51,28.59,28.5,28.5,7551.0
2023-02-01 10:45:00,28.51,28.55,28.49,28.54,8317.0,28.51,28.55,28.49,28.54,8317.0
2023-02-01 10:50:00,28.54,28.57,28.5,28.52,28612.0,28.54,28.57,28.5,28.52,28612.0
2023-02-01 10:55:00,28.52,28.55,28.48,28.55,44471.0,28.52,28.55,28.48,28.55,44471.0
2023-02-01 11:00:00,28.55,28.61,28.54,28.59,7333.0,28.55,28.61,28.54,28.59,7333.0
2023-02-01 11:05:00,28.62,28.65,28.51,28.51,4493.0,28.62,28.65,28.51,28.51,4493.0
2023-02-01 11:10:00,28.51,28.54,28.45,28.5,21881.0,28.51,28.54,28.45,28.5,21881.0
2023-02-01 11:15:00,28.5,28.5,28.46,28.49,18426.0,28.5,28.5,28.46,28.49,18426.0
2023-02-01 11:20:00,28.49,28.52,28.45,28.45,13530.0,28.49,28.52,28.45,28.45,13530.0
2023-02-01 11:25:00,28.45,28.47,28.38,28.42,19778.0,28.45,28.47,28.38,28.42,19778.0
2023-02-01 11:30:00,28.4,28.44,28.26,28.26,28658.0,28.4,28.44,28.26,28.26,28658.0
2023-02-01 11:35:00,28.29,28.32,28.28,28.3,27753.0,28.29,28.32,28.28,28.3,27753.0
2023-02-01 11:40:00,28.3,28.38,28.28,28.34,11502.0,28.3,28.38,28.28,28.34,11502.0
2023-02-01 11:45:00,28.34,28.37,28.33,28.35,9141.0,28.34,28.37,28.33,28.35,9141.0
2023-02-01 11:50:00,28.35,28.37,28.28,28.3,7325.0,28.35,28.37,28.28,28.3,7325.0
2023-02-01 11:55:00,28.3,28.33,28.27,28.3,10161.0,28.3,28.33,28.27,28.3,10161.0
2023-02-01 12:00:00,28.3,28.37,28.27,28.37,13823.0,28.3,28.37,28.27,28.37,13823.0
2023-02-01 12:05:00,28.36,28.42,28.27,28.3,13558.0,28.36,28.42,28.27,28.3,13558.0
2023-02-01 12:10:00,28.3,28.38,28.29,28.36,22276.0,28.3,28.38,28.29,28.36,22276.0
2023-02-01 12:15:00,28.36,28.38,28.29,28.33,18086.0,28.36,28.38,28.29,28.33,18086.0
2023-02-01 12:20:00,28.35,28.4,28.32,28.39,6172.0,28.35,28.4,28.32,28.39,6172.0
2023-02-01 12:25:00,28.39,28.45,28.35,28.45,6855.0,28.39,28.45,28.35,28.45,6855.0
2023-02-01 12:30:00,28.46,28.52,28.45,28.45,5502.0,28.46,28.52,28.45,28.45,5502.0
2023-02-01 12:35:00,28.44,28.5,28.41,28.47,8131.0,28.44,28.5,28.41,28.47,8131.0
2023-02-01 12:40:00,28.47,28.55,28.47,28.5,5078.0,28.47,28.55,28.47,28.5,5078.0
2023-02-01 12:45:00,28.5,28.53,28.5,28.53,7405.0,28.5,28.53,28.5,28.53,7405.0
2023-02-01 12:50:00,28.5,28.52,28.48,28.48,5125.0,28.5,28.52,28.48,28.48,5125.0
2023-02-01 12:55:00,28.51,28.53,28.45,28.48,9416.0,28.51,28.53,28.45,28.48,9416.0
2023-02-01 13:00:00,28.49,28.54,28.46,28.49,16138.0,28.49,28.54,28.46,28.49,16138.0
2023-02-01 13:05:00,28.49,28.56,28.45,28.54,17167.0,28.49,28.56,28.45,28.54,17167.0
2023-02-01 13:10:00,28.52,28.52,28.45,28.46,4963.0,28.52,28.52,28.45,28.46,4963.0
2023-02-01 13:15:00,28.45,28.47,28.37,28.4,11256.0,28.45,28.47,28.37,28.4,11256.0
2023-02-01 13:20:00,28.4,28.45,28.38,28.44,8164.0,28.4,28.45,28.38,28.44,8164.0
2023-02-01 13:25:00,28.45,28.47,28.4,28.42,7069.0,28.45,28.47,28.4,28.42,7069.0
2023-02-01 13:30:00,28.43,28.45,28.33,28.33,9766.0,28.43,28.45,28.33,28.33,9766.0
2023-02-01 13:35:00,28.34,28.36,28.29,28.29,5475.0,28.34,28.36,28.29,28.29,5475.0
2023-02-01 13:40:00,28.29,28.51,28.29,28.5,11041.0,28.29,28.51,28.29,28.5,11041.0
2023-02-01 13:45:00,28.49,28.56,28.49,28.55,6674.0,28.49,28.56,28.49,28.55,6674.0
2023-02-01 13:50:00,28.55,28.6,28.5,28.52,12081.0,28.55,28.6,28.5,28.52,12081.0
2023-02-01 13:55:00,28.5,28.71,28.49,28.69,14295.0,28.5,28.71,28.49,28.69,14295.0
2023-02-01 14:00:00,28.65,28.65,28.46,28.5,5640.0,28.65,28.65,28.46,28.5,5640.0
2023-02-01 14:05:00,28.52,28.87,28.52,28.75,10532.0,28.52,28.87,28.52,28.75,10532.0
2023-02-01 14:10:00,28.71,28.81,28.71,28.8,3392.0,28.71,28.81,28.71,28.8,3392.0
2023-02-01 14:15:00,28.79,28.81,28.69,28.75,4901.0,28.79,28.81,28.69,28.75,4901.0
2023-02-01 14:20:00,28.75,28.8,28.74,28.79,5476.0,28.75,28.8,28.74,28.79,5476.0
2023-02-01 14:25:00,28.79,28.81,28.76,28.79,9523.0,28.79,28.81,28.76,28.79,9523.0
2023-02-01 14:30:00,28.8,28.85,28.65,28.74,10930.0,28.8,28.85,28.65,28.74,10930.0
2023-02-01 14:35:00,28.72,28.97,28.69,28.95,8425.0,28.72,28.97,28.69,28.95,8425.0
2023-02-01 14:40:00,28.99,29.16,28.95,29.06,15157.0,28.99,29.16,28.95,29.06,15157.0
2023-02-01 14:45:00,29.05,29.12,29.04,29.08,14207.0,29.05,29.12,29.04,29.08,14207.0
2023-02-01 14:50:00,29.09,29.13,29.06,29.12,10124.0,29.09,29.13,29.06,29.12,10124.0
2023-02-01 14:55:00,29.14,29.19,29.08,29.11,9803.0,29.14,29.19,29.08,29.11,9803.0
2023-02-01 15:00:00,29.12,29.25,29.08,29.25,12124.0,29.12,29.25,29.08,29.25,12124.0
2023-02-01 15:05:00,29.26,29.37,29.24,29.33,12640.0,29.26,29.37,29.24,29.33,12640.0
2023-02-01 15:10:00,29.33,29.34,29.28,29.31,16947.0,29.33,29.34,29.28,29.31,16947.0
2023-02-01 15:15:00,29.32,29.33,29.23,29.31,28804.0,29.32,29.33,29.23,29.31,28804.0
2023-02-01 15:20:00,29.3,29.34,29.24,29.27,13011.0,29.3,29.34,29.24,29.27,13011.0
2023-02-01 15:25:00,29.28,29.29,29.21,29.27,13495.0,29.28,29.29,29.21,29.27,13495.0
2023-02-01 15:30:00,29.27,29.34,29.27,29.31,20651.0,29.27,29.34,29.27,29.31,20651.0
2023-02-01 15:35:00,29.31,29.43,29.3,29.4,21096.0,29.31,29.43,29.3,29.4,21096.0
2023-02-01 15:40:00,29.4,29.5,29.39,29.45,18801.0,29.4,29.5,29.39,29.45,18801.0
2023-02-01 15:45:00,29.45,29.46,29.28,29.28,23355.0,29.45,29.46,29.28,29.28,23355.0
2023-02-01 15:50:00,29.28,29.33,29.17,29.2,55382.0,29.28,29.33,29.17,29.2,55382.0
2023-02-01 15:55:00,29.2,29.25,29.18,29.22,97769.0,29.2,29.25,29.18,29.22,97769.0
2023-02-02 09:30:00,29.73,29.8,29.58,29.64,38623.0,29.73,29.8,29.58,29.64,38623.0
2023-02-02 09:35:00,29.65,29.65,29.35,29.4,7004.0,29.65,29.65,29.35,29.4,7004.0
2023-02-02 09:40:00,29.37,29.44,29.33,29.37,81455.0,29.37,29.44,29.33,29.37,81455.0
2023-02-02 09:45:00,29.37,29.59,29.36,29.52,8899.0,29.37,29.59,29.36,29.52,8899.0
2023-02-02 09:50:00,29.52,29.54,29.48,29.49,15649.0,29.52,29.54,29.48,29.49,15649.0
2023-02-02 09:55:00,29.5,29.51,29.27,29.36,96426.0,29.5,29.51,29.27,29.36,96426.0
2023-02-02 10:00:00,29.35,29.5,29.35,29.43,20357.0,29.35,29.5,29.35,29.43,20357.0
2023-02-02 10:05:00,29.43,29.44,29.37,29.42,10405.0,29.43,29.44,29.37,29.42,10405.0
2023-02-02 10:10:00,29.4,29.51,29.4,29.48,7201.0,29.4,29.51,29.4,29.48,7201.0
2023-02-02 10:15:00,29.47,29.47,29.35,29.35,4215.0,29.47,29.47,29.35,29.35,4215.0
2023-02-02 10:20:00,29.36,29.51,29.18,29.46,16635.0,29.36,29.51,29.18,29.46,16635.0
2023-02-02 10:25:00,29.46,29.5,29.36,29.39,11598.0,29.46,29.5,29.36,29.39,11598.0
2023-02-02 10:30:00,29.41,29.44,29.35,29.43,13761.0,29.41,29.44,29.35,29.43,13761.0
2023-02-02 10:35:00,29.42,29.63,29.4,29.43,49534.0,29.42,29.63,29.4,29.43,49534.0
2023-02-02 10:40:00,29.43,29.66,29.43,29.61,10351.0,29.43,29.66,29.43,29.61,10351.0
2023-02-02 10:45:00,29.58,29.63,29.55,29.63,6944.0,29.58,29.63,29.55,29.63,6944.0
2023-02-02 10:50:00,29.68,29.79,29.68,29.72,12293.0,29.68,29.79,29.68,29.72,12293.0
2023-02-02 10:55:00,29.72,29.77,29.69,29.71,8957.0,29.72,29.77,29.69,29.71,8957.0
2023-02-02 11:00:00,29.7,29.7,29.57,29.62,12667.0,29.7,29.7,29.57,29.62,12667.0
2023-02-02 11:05:00,29.62,29.68,29.58,29.64,6364.0,29.62,29.68,29.58,29.64,6364.0
2023-02-02 11:10:00,29.61,29.66,29.49,29.54,6334.0,29.61,29.66,29.49,29.54,6334.0
2023-02-02 11:15:00,29.54,29.58,29.49,29.5,10629.0,29.54,29.58,29.49,29.5,10629.0
2023-02-02 11:20:00,29.47,29.48,29.43,29.46,8912.0,29.47,29.48,29.43,29.46,8912.0
2023-02-02 11:25:00,29.47,29.47,29.35,29.35,7453.0,29.47,29.47,29.35,29.35,7453.0
2023-02-02 11:30:00,29.32,29.37,29.26,29.3,18900.0,29.32,29.37,29.26,29.3,18900.0
2023-02-02 11:35:00,29.31,29.31,29.2,29.23,4612.0,29.31,29.31,29.2,29.23,4612.0
2023-02-02 11:40:00,29.23,29.23,29.13,29.16,4089.0,29.23,29.23,29.13,29.16,4089.0
2023-02-02 11:45:00,29.19,29.27,29.17,29.27,9718.0,29.19,29.27,29.17,29.27,9718.0
2023-02-02 11:50:00,29.26,29.43,29.26,29.43,6331.0,29.26,29.43,29.26,29.43,6331.0
2023-02-02 11:55:00,29.42,29.58,29.42,29.49,17837.0,29.42,29.58,29.42,29.49,17837.0
2023-02-02 12:00:00,29.5,29.54,29.41,29.41,6608.0,29.5,29.54,29.41,29.41,6608.0
2023-02-02 12:05:00,29.42,29.47,29.42,29.44,3593.0,29.42,29.47,29.42,29.44,3593.0
2023-02-02 12:10:00,29.42,29.43,29.4,29.4,4063.0,29.42,29.43,29.4,29.4,4063.0
2023-02-02 12:15:00,29.41,29.41,29.36,29.36,2032.0,29.41,29.41,29.36,29.36,2032.0
2023-02-02 12:20:00,29.36,29.43,29.36,29.41,5706.0,29.36,29.43,29.36,29.41,5706.0
2023-02-02 12:25:00,29.39,29.44,29.39,29.41,2972.0,29.39,29.44,29.39,29.41,2972.0
2023-02-02 12:30:00,29.41,29.42,29.39,29.41,3949.0,29.41,29.42,29.39,29.41,3949.0
2023-02-02 12:35:00,29.43,29.49,29.42,29.44,8205.0,29.43,29.49,29.42,29.44,8205.0
2023-02-02 12:40:00,29.43,29.43,29.33,29.37,3574.0,29.43,29.43,29.33,29.37,3574.0
2023-02-02 12:45:00,29.37,29.46,29.37,29.44,7591.0,29.37,29.46,29.37,29.44,7591.0
2023-02-02 12:50:00,29.43,29.43,29.34,29.42,5382.0,29.43,29.43,29.34,29.42,5382.0
2023-02-02 12:55:00,29.41,29.45,29.39,29.45,5807.0,29.41,29.45,29.39,29.45,5807.0
2023-02-02 13:00:00,29.46,29.55,29.46,29.55,10235.0,29.46,29.55,29.46,29.55,10235.0
2023-02-02 13:05:00,29.54,29.59,29.54,29.57,9857.0,29.54,29.59,29.54,29.57,9857.0
2023-02-02 13:10:00,29.58,29.62,29.55,29.56,11604.0,29.58,29.62,29.55,29.56,11604.0
2023-02-02 13:15:00,29.56,29.58,29.54,29.56,5483.0,29.56,29.58,29.54,29.56,5483.0
2023-02-02 13:20:00,29.57,29.61,29.55,29.61,7331.0,29.57,29.61,29.55,29.61,7331.0
2023-02-02 13:25:00,29.62,29.63,29.54,29.61,7993.0,29.62,29.63,29.54,29.61,7993.0
2023-02-02 13:30:00,29.6,29.6,29.54,29.57,5219.0,29.6,29.6,29.54,29.57,5219.0
2023-02-02 13:35:00,29.58,29.63,29.57,29.63,7047.0,29.58,29.63,29.57,29.63,7047.0
2023-02-02 13:40:00,29.64,29.68,29.64,29.67,5900.0,29.64,29.68,29.64,29.67,5900.0
2023-02-02 13:45:00,29.67,29.71,29.65,29.65,6659.0,29.67,29.71,29.65,29.65,6659.0
2023-02-02 13:50:00,29.65,29.69,29.64,29.69,6077.0,29.65,29.69,29.64,29.69,6077.0
2023-02-02 13:55:00,29.69,29.74,29.69,29.73,10167.0,29.69,29.74,29.69,29.73,10167.0
2023-02-02 14:00:00,29.72,29.8,29.7,29.8,33794.0,29.72,29.8,29.7,29.8,33794.0
2023-02-02 14:05:00,29.8,29.81,29.73,29.78,9702.0,29.8,29.81,29.73,29.78,9702.0
2023-02-02 14:10:00,29.77,29.77,29.7,29.77,4084.0,29.77,29.77,29.7,29.77,4084.0
2023-02-02 14:15:00,29.77,29.85,29.76,29.85,11559.0,29.77,29.85,29.76,29.85,11559.0
2023-02-02 14:20:00,29.86,29.96,29.84,29.85,35397.0,29.86,29.96,29.84,29.85,35397.0
2023-02-02 14:25:00,29.84,29.9,29.81,29.84,9985.0,29.84,29.9,29.81,29.84,9985.0
2023-02-02 14:30:00,29.84,29.85,29.75,29.76,25127.0,29.84,29.85,29.75,29.76,25127.0
2023-02-02 14:35:00,29.76,29.85,29.75,29.83,17730.0,29.76,29.85,29.75,29.83,17730.0
2023-02-02 14:40:00,29.83,29.83,29.69,29.73,42303.0,29.83,29.83,29.69,29.73,42303.0
2023-02-02 14:45:00,29.73,29.83,29.7,29.82,20442.0,29.73,29.83,29.7,29.82,20442.0
2023-02-02 14:50:00,29.83,29.86,29.68,29.72,30491.0,29.83,29.86,29.68,29.72,30491.0
2023-02-02 14:55:00,29.72,29.75,29.67,29.75,60942.0,29.72,29.75,29.67,29.75,60942.0
2023-02-02 15:00:00,29.74,29.74,29.69,29.71,25161.0,29.74,29.74,29.69,29.71,25161.0
2023-02-02 15:05:00,29.72,29.8,29.67,29.71,28660.0,29.72,29.8,29.67,29.71,28660.0
2023-02-02 15:10:00,29.73,29.8,29.72,29.79,9526.0,29.73,29.8,29.72,29.79,9526.0
2023-02-02 15:15:00,29.79,29.81,29.74,29.77,11529.0,29.79,29.81,29.74,29.77,11529.0
2023-02-02 15:20:00,29.77,29.83,29.76,29.77,8859.0,29.77,29.83,29.76,29.77,8859.0
2023-02-02 15:25:00,29.78,29.83,29.77,29.82,15007.0,29.78,29.83,29.77,29.82,15007.0
2023-02-02 15:30:00,29.82,29.87,29.81,29.83,17853.0,29.82,29.87,29.81,29.83,17853.0
2023-02-02 15:35:00,29.84,29.85,29.79,29.8,20743.0,29.84,29.85,29.79,29.8,20743.0
2023-02-02 15:40:00,29.8,29.81,29.7,29.75,28815.0,29.8,29.81,29.7,29.75,28815.0
2023-02-02 15:45:00,29.75,29.75,29.7,29.71,20657.0,29.75,29.75,29.7,29.71,20657.0
2023-02-02 15:50:00,29.71,29.76,29.7,29.73,48681.0,29.71,29.76,29.7,29.73,48681.0
2023-02-02 15:55:00,29.73,29.87,29.73,29.86,91123.0,29.73,29.87,29.73,29.86,91123.0
2023-02-03 09:30:00,29.43,29.86,29.43,29.77,8290.0,29.43,29.86,29.43,29.77,8290.0
2023-02-03 09:35:00,29.83,29.83,29.82,29.83,500.0,29.83,29.83,29.82,29.83,500.0
2023-02-03 09:40:00,29.81,29.95,29.77,29.89,3582.0,29.81,29.95,29.77,29.89,3582.0
2023-02-03 09:45:00,29.88,29.95,29.86,29.86,7284.0,29.88,29.95,29.86,29.86,7284.0
2023-02-03 09:50:00,29.85,29.96,29.84,29.96,5037.0,29.85,29.96,29.84,29.96,5037.0
2023-02-03 09:55:00,29.96,29.98,29.94,29.98,2182.0,29.96,29.98,29.94,29.98,2182.0
2023-02-03 10:00:00,29.98,30.24,29.91,30.17,14811.0,29.98,30.24,29.91,30.17,14811.0
2023-02-03 10:05:00,30.19,30.32,30.15,30.3,18803.0,30.19,30.32,30.15,30.3,18803.0
2023-02-03 10:10:00,30.28,30.61,30.27,30.59,27516.0,30.28,30.61,30.27,30.59,27516.0
2023-02-03 10:15:00,30.62,31.14,30.57,30.94,174054.0,30.62,31.14,30.57,30.94,174054.0
2023-02-03 10:20:00,30.89,31.14,30.83,30.91,10662.0,30.89,31.14,30.83,30.91,10662.0
2023-02-03 10:25:00,30.9,30.9,30.74,30.76,4471.0,30.9,30.9,30.74,30.76,4471.0
2023-02-03 10:30:00,30.76,30.98,30.72,30.81,71504.0,30.76,30.98,30.72,30.81,71504.0
2023-02-03 10:35:00,30.84,30.88,30.74,30.79,8368.0,30.84,30.88,30.74,30.79,8368.0
2023-02-03 10:40:00,30.79,30.98,30.76,30.9,10918.0,30.79,30.98,30.76,30.9,10918.0
2023-02-03 10:45:00,30.92,30.93,30.79,30.79,9461.0,30.92,30.93,30.79,30.79,9461.0
2023-02-03 10:50:00,30.8,30.83,30.76,30.8,8570.0,30.8,30.83,30.76,30.8,8570.0
2023-02-03 10:55:00,30.79,30.84,30.74,30.84,42271.0,30.79,30.84,30.74,30.84,42271.0
2023-02-03 11:00:00,30.83,30.94,30.8,30.9,6092.0,30.83,30.94,30.8,30.9,6092.0
2023-02-03 11:05:00,30.88,30.89,30.75,30.78,8688.0,30.88,30.89,30.75,30.78,8688.0
2023-02-03 11:10:00,30.78,30.79,30.75,30.77,3360.0,30.78,30.79,30.75,30.77,3360.0
2023-02-03 11:15:00,30.78,30.85,30.78,30.82,4396.0,30.78,30.85,30.78,30.82,4396.0
2023-02-03 11:20:00,30.82,30.88,30.79,30.88,3844.0,30.82,30.88,30.79,30.88,3844.0
2023-02-03 11:25:00,30.86,30.89,30.84,30.89,3529.0,30.86,30.89,30.84,30.89,3529.0
2023-02-03 11:30:00,30.89,30.91,30.83,30.84,45925.0,30.89,30.91,30.83,30.84,45925.0
2023-02-03 11:35:00,30.85,30.86,30.74,30.77,8069.0,30.85,30.86,30.74,30.77,8069.0
2023-02-03 11:40:00,30.77,30.77,30.56,30.63,18322.0,30.77,30.77,30.56,30.63,18322.0
2023-02-03 11:45:00,30.65,30.72,30.63,30.65,3938.0,30.65,30.72,30.63,30.65,3938.0
2023-02-03 11:50:00,30.62,30.7,30.6,30.7,3295.0,30.62,30.7,30.6,30.7,3295.0
2023-02-03 11:55:00,30.71,30.75,30.68,30.68,3046.0,30.71,30.75,30.68,30.68,3046.0
2023-02-03 12:00:00,30.65,30.71,30.63,30.7,4260.0,30.65,30.71,30.63,30.7,4260.0
2023-02-03 12:05:00,30.73,30.74,30.68,30.69,2632.0,30.73,30.74,30.68,30.69,2632.0
2023-02-03 12:10:00,30.66,30.71,30.66,30.7,2714.0,30.66,30.71,30.66,30.7,2714.0
2023-02-03 12:15:00,30.69,30.7,30.65,30.68,5573.0,30.69,30.7,30.65,30.68,5573.0
2023-02-03 12:20:00,30.68,30.77,30.68,30.77,2324.0,30.68,30.77,30.68,30.77,2324.0
2023-02-03 12:25:00,30.77,30.77,30.72,30.72,6871.0,30.77,30.77,30.72,30.72,6871.0
2023-02-03 12:30:00,30.69,30.75,30.69,30.75,2834.0,30.69,30.75,30.69,30.75,2834.0
2023-02-03 12:35:00,30.76,30.79,30.75,30.79,3860.0,30.76,30.79,30.75,30.79,3860.0
2023-02-03 12:40:00,30.76,30.8,30.76,30.77,3481.0,30.76,30.8,30.76,30.77,3481.0
2023-02-03 12:45:00,30.76,30.78,30.75,30.75,2400.0,30.76,30.78,30.75,30.75,2400.0
2023-02-03 12:50:00,30.74,30.74,30.61,30.61,1601.0,30.74,30.74,30.61,30.61,1601.0
2023-02-03 12:55:00,30.64,30.69,30.59,30.6,6160.0,30.64,30.69,30.59,30.6,6160.0
2023-02-03 13:00:00,30.56,30.56,30.49,30.5,6550.0,30.56,30.56,30.49,30.5,6550.0
2023-02-03 13:05:00,30.49,30.5,30.37,30.41,7061.0,30.49,30.5,30.37,30.41,7061.0
2023-02-03 13:10:00,30.41,30.43,30.33,30.43,18365.0,30.41,30.43,30.33,30.43,18365.0
2023-02-03 13:15:00,30.42,30.44,30.4,30.4,3683.0,30.42,30.44,30.4,30.4,3683.0
2023-02-03 13:20:00,30.38,30.42,30.36,30.38,4539.0,30.38,30.42,30.36,30.38,4539.0
2023-02-03 13:25:00,30.39,30.39,30.32,30.35,3753.0,30.39,30.39,30.32,30.35,3753.0
2023-02-03 13:30:00,30.33,30.35,30.27,30.3,6260.0,30.33,30.35,30.27,30.3,6260.0
2023-02-03 13:35:00,30.29,30.31,30.27,30.29,4966.0,30.29,30.31,30.27,30.29,4966.0
2023-02-03 13:40:00,30.3,30.31,30.21,30.25,4500.0,30.3,30.31,30.21,30.25,4500.0
2023-02-03 13:45:00,30.24,30.28,30.21,30.28,6865.0,30.24,30.28,30.21,30.28,6865.0
2023-02-03 13:50:00,30.29,30.31,30.27,30.31,6071.0,30.29,30.31,30.27,30.31,6071.0
2023-02-03 13:55:00,30.32,30.32,30.23,30.25,3527.0,30.32,30.32,30.23,30.25,3527.0
2023-02-03 14:00:00,30.25,30.36,30.25,30.29,9695.0,30.25,30.36,30.25,30.29,9695.0
2023-02-03 14:05:00,30.3,30.3,30.24,30.26,3509.0,30.3,30.3,30.24,30.26,3509.0
2023-02-03 14:10:00,30.27,30.28,30.24,30.27,3714.0,30.27,30.28,30.24,30.27,3714.0
2023-02-03 14:15:00,30.27,30.27,30.18,30.18,6305.0,30.27,30.27,30.18,30.18,6305.0
2023-02-03 14:20:00,30.19,30.21,30.17,30.17,5230.0,30.19,30.21,30.17,30.17,5230.0
2023-02-03 14:25:00,30.15,30.18,30.11,30.12,6148.0,30.15,30.18,30.11,30.12,6148.0
2023-02-03 14:30:00,30.12,30.14,30.05,30.05,3931.0,30.12,30.14,30.05,30.05,3931.0
2023-02-03 14:35:00,30.04,30.14,30.03,30.07,10483.0,30.04,30.14,30.03,30.07,10483.0
2023-02-03 14:40:00,30.08,30.11,30.04,30.04,5990.0,30.08,30.11,30.04,30.04,5990.0
2023-02-03 14:45:00,30.02,30.06,29.98,30.01,6212.0,30.02,30.06,29.98,30.01,6212.0
2023-02-03 14:50:00,30.0,30.02,29.99,30.02,3837.0,30.0,30.02,29.99,30.02,3837.0
2023-02-03 14:55:00,30.03,30.04,30.0,30.02,6834.0,30.03,30.04,30.0,30.02,6834.0
2023-02-03 15:00:00,30.01,30.01,29.88,29.88,3614.0,30.01,30.01,29.88,29.88,3614.0
2023-02-03 15:05:00,29.89,30.01,29.89,30.01,5859.0,29.89,30.01,29.89,30.01,5859.0
2023-02-03 15:10:00,30.01,30.16,30.0,30.14,6550.0,30.01,30.16,30.0,30.14,6550.0
2023-02-03 15:15:00,30.15,30.26,30.13,30.26,11137.0,30.15,30.26,30.13,30.26,11137.0
2023-02-03 15:20:00,30.26,30.3,30.22,30.23,7717.0,30.26,30.3,30.22,30.23,7717.0
2023-02-03 15:25:00,30.24,30.32,30.22,30.23,19020.0,30.24,30.32,30.22,30.23,19020.0
2023-02-03 15:30:00,30.24,30.32,30.1,30.1,52423.0,30.24,30.32,30.1,30.1,52423.0
2023-02-03 15:35:00,30.07,30.11,30.01,30.01,11117.0,30.07,30.11,30.01,30.01,11117.0
2023-02-03 15:40:00,30.0,30.05,29.91,29.91,21186.0,30.0,30.05,29.91,29.91,21186.0
2023-02-03 15:45:00,29.9,30.0,29.9,29.93,17216.0,29.9,30.0,29.9,29.93,17216.0
2023-02-03 15:50:00,29.92,29.96,29.86,29.96,36725.0,29.92,29.96,29.86,29.96,36725.0
2023-02-03 15:55:00,29.97,30.08,29.94,30.08,109274.0,29.97,30.08,29.94,30.08,109274.0
2023-02-06 09:30:00,29.81,30.07,29.56,29.93,14321.0,29.81,30.07,29.56,29.93,14321.0
2023-02-06 09:35:00,29.94,30.08,29.91,30.08,8656.0,29.94,30.08,29.91,30.08,8656.0
2023-02-06 09:40:00,30.04,30.09,29.9,30.07,9616.0,30.04,30.09,29.9,30.07,9616.0
2023-02-06 09:45:00,30.08,30.09,29.95,30.05,5217.0,30.08,30.09,29.95,30.05,5217.0
2023-02-06 09:50:00,30.02,30.15,30.02,30.11,7315.0,30.02,30.15,30.02,30.11,7315.0
2023-02-06 09:55:00,30.13,30.2,30.07,30.15,10085.0,30.13,30.2,30.07,30.15,10085.0
2023-02-06 10:00:00,30.13,30.37,30.11,30.28,13806.0,30.13,30.37,30.11,30.28,13806.0
2023-02-06 10:05:00,30.26,30.26,30.14,30.19,4394.0,30.26,30.26,30.14,30.19,4394.0
2023-02-06 10:10:00,30.17,30.17,30.04,30.13,7799.0,30.17,30.17,30.04,30.13,7799.0
2023-02-06 10:15:00,30.11,30.11,29.93,29.95,4248.0,30.11,30.11,29.93,29.95,4248.0
2023-02-06 10:20:00,29.94,30.12,29.94,30.11,9178.0,29.94,30.12,29.94,30.11,9178.0
2023-02-06 10:25:00,30.1,30.1,30.0,30.03,10157.0,30.1,30.1,30.0,30.03,10157.0
2023-02-06 10:30:00,30.03,30.03,29.82,29.99,10208.0,30.03,30.03,29.82,29.99,10208.0
2023-02-06 10:35:00,29.98,30.03,29.84,29.84,10968.0,29.98,30.03,29.84,29.84,10968.0
2023-02-06 10:40:00,29.86,29.96,29.86,29.93,11156.0,29.86,29.96,29.86,29.93,11156.0
2023-02-06 10:45:00,29.92,30.14,29.92,30.13,8488.0,29.92,30.14,29.92,30.13,8488.0
2023-02-06 10:50:00,30.13,30.19,30.08,30.09,5208.0,30.13,30.19,30.08,30.09,5208.0
2023-02-06 10:55:00,30.05,30.08,30.01,30.07,4613.0,30.05,30.08,30.01,30.07,4613.0
2023-02-06 11:00:00,30.05,30.07,30.04,30.07,5645.0,30.05,30.07,30.04,30.07,5645.0
2023-02-06 11:05:00,30.07,30.2,30.05,30.08,4500.0,30.07,30.2,30.05,30.08,4500.0
2023-02-06 11:10:00,30.11,30.16,30.07,30.16,9674.0,30.11,30.16,30.07,30.16,9674.0
2023-02-06 11:15:00,30.14,30.3,30.14,30.3,7620.0,30.14,30.3,30.14,30.3,7620.0
2023-02-06 11:20:00,30.29,30.29,30.23,30.25,6837.0,30.29,30.29,30.23,30.25,6837.0
2023-02-06 11:25:00,30.25,30.26,30.21,30.26,3097.0,30.25,30.26,30.21,30.26,3097.0
2023-02-06 11:30:00,30.28,30.41,30.28,30.36,6328.0,30.28,30.41,30.28,30.36,6328.0
2023-02-06 11:35:00,30.34,30.36,30.31,30.35,5798.0,30.34,30.36,30.31,30.35,5798.0
2023-02-06 11:40:00,30.35,30.43,30.33,30.43,3720.0,30.35,30.43,30.33,30.43,3720.0
2023-02-06 11:45:00,30.45,30.53,30.44,30.46,10119.0,30.45,30.53,30.44,30.46,10119.0
2023-02-06 11:50:00,30.47,30.53,30.47,30.47,5822.0,30.47,30.53,30.47,30.47,5822.0
2023-02-06 11:55:00,30.47,30.52,30.43,30.44,7170.0,30.47,30.52,30.43,30.44,7170.0
2023-02-06 12:00:00,30.45,30.45,30.36,30.37,4592.0,30.45,30.45,30.36,30.37,4592.0
2023-02-06 12:05:00,30.36,30.39,30.3,30.34,9445.0,30.36,30.39,30.3,30.34,9445.0
2023-02-06 12:10:00,30.37,30.39,30.17,30.17,13655.0,30.37,30.39,30.17,30.17,13655.0
2023-02-06 12:15:00,30.16,30.23,30.16,30.19,13678.0,30.16,30.23,30.16,30.19,13678.0
2023-02-06 12:20:00,30.18,30.26,30.15,30.24,11434.0,30.18,30.26,30.15,30.24,11434.0
2023-02-06 12:25:00,30.25,30.25,30.12,30.13,9106.0,30.25,30.25,30.12,30.13,9106.0
2023-02-06 12:30:00,30.11,30.16,30.07,30.07,9340.0,30.11,30.16,30.07,30.07,9340.0
2023-02-06 12:35:00,30.07,30.14,30.05,30.11,8935.0,30.07,30.14,30.05,30.11,8935.0
2023-02-06 12:40:00,30.1,30.26,30.1,30.26,5236.0,30.1,30.26,30.1,30.26,5236.0
2023-02-06 12:45:00,30.3,30.45,30.3,30.33,11794.0,30.3,30.45,30.3,30.33,11794.0
2023-02-06 12:50:00,30.34,30.36,30.28,30.29,3202.0,30.34,30.36,30.28,30.29,3202.0
2023-02-06 12:55:00,30.29,30.4,30.29,30.35,6135.0,30.29,30.4,30.29,30.35,6135.0
2023-02-06 13:00:00,30.37,30.37,30.25,30.3,4135.0,30.37,30.37,30.25,30.3,4135.0
2023-02-06 13:05:00,30.3,30.33,30.28,30.3,5344.0,30.3,30.33,30.28,30.3,5344.0
2023-02-06 13:10:00,30.28,30.28,30.16,30.28,5012.0,30.28,30.28,30.16,30.28,5012.0
2023-02-06 13:15:00,30.29,30.35,30.28,30.34,5586.0,30.29,30.35,30.28,30.34,5586.0
2023-02-06 13:20:00,30.33,30.37,30.31,30.32,4331.0,30.33,30.37,30.31,30.32,4331.0
2023-02-06 13:25:00,30.31,30.38,30.3,30.36,3505.0,30.31,30.38,30.3,30.36,3505.0
2023-02-06 13:30:00,30.34,30.35,30.29,30.3,2289.0,30.34,30.35,30.29,30.3,2289.0
2023-02-06 13:35:00,30.3,30.36,30.2,30.21,10348.0,30.3,30.36,30.2,30.21,10348.0
2023-02-06 13:40:00,30.21,30.32,30.16,30.32,9304.0,30.21,30.32,30.16,30.32,9304.0
2023-02-06 13:45:00,30.3,30.34,30.22,30.29,8945.0,30.3,30.34,30.22,30.29,8945.0
2023-02-06 13:50:00,30.29,30.38,30.28,30.38,4930.0,30.29,30.38,30.28,30.38,4930.0
2023-02-06 13:55:00,30.38,30.43,30.37,30.41,4753.0,30.38,30.43,30.37,30.41,4753.0
2023-02-06 14:00:00,30.41,30.49,30.41,30.48,6214.0,30.41,30.49,30.41,30.48,6214.0
2023-02-06 14:05:00,30.48,30.51,30.46,30.49,7772.0,30.48,30.51,30.46,30.49,7772.0
2023-02-06 14:10:00,30.49,30.53,30.48,30.52,8547.0,30.49,30.53,30.48,30.52,8547.0
2023-02-06 14:15:00,30.52,30.54,30.51,30.51,6004.0,30.52,30.54,30.51,30.51,6004.0
2023-02-06 14:20:00,30.52,30.52,30.45,30.45,4585.0,30.52,30.52,30.45,30.45,4585.0
2023-02-06 14:25:00,30.43,30.45,30.41,30.44,5669.0,30.43,30.45,30.41,30.44,5669.0
2023-02-06 14:30:00,30.44,30.52,30.4,30.4,10410.0,30.44,30.52,30.4,30.4,10410.0
2023-02-06 14:35:00,30.41,30.47,30.39,30.47,6392.0,30.41,30.47,30.39,30.47,6392.0
2023-02-06 14:40:00,30.46,30.46,30.33,30.34,6352.0,30.46,30.46,30.33,30.34,6352.0
2023-02-06 14:45:00,30.35,30.37,30.33,30.34,9859.0,30.35,30.37,30.33,30.34,9859.0
2023-02-06 14:50:00,30.33,30.37,30.27,30.37,12608.0,30.33,30.37,30.27,30.37,12608.0
2023-02-06 14:55:00,30.38,30.48,30.38,30.42,8626.0,30.38,30.48,30.38,30.42,8626.0
2023-02-06 15:00:00,30.43,30.43,30.37,30.39,11549.0,30.43,30.43,30.37,30.39,11549.0
2023-02-06 15:05:00,30.38,30.39,30.31,30.35,7084.0,30.38,30.39,30.31,30.35,7084.0
2023-02-06 15:10:00,30.35,30.35,30.27,30.33,18830.0,30.35,30.35,30.27,30.33,18830.0
2023-02-06 15:15:00,30.32,30.36,30.29,30.35,8169.0,30.32,30.36,30.29,30.35,8169.0
2023-02-06 15:20:00,30.34,30.37,30.32,30.36,9332.0,30.34,30.37,30.32,30.36,9332.0
2023-02-06 15:25:00,30.36,30.39,30.32,30.32,12292.0,30.36,30.39,30.32,30.32,12292.0
2023-02-06 15:30:00,30.33,30.4,30.32,30.33,17008.0,30.33,30.4,30.32,30.33,17008.0
2023-02-06 15:35:00,30.33,30.36,30.29,30.33,14962.0,30.33,30.36,30.29,30.33,14962.0
2023-02-06 15:40:00,30.33,30.38,30.32,30.33,19519.0,30.33,30.38,30.32,30.33,19519.0
2023-02-06 15:45:00,30.33,30.37,30.29,30.35,31609.0,30.33,30.37,30.29,30.35,31609.0
2023-02-06 15:50:00,30.36,30.45,30.36,30.44,28115.0,30.36,30.45,30.36,30.44,28115.0
2023-02-06 15:55:00,30.43,30.51,30.43,30.5,87433.0,30.43,30.51,30.43,30.5,87433.0
2023-02-07 09:30:00,30.1,30.25,29.9,30.11,22847.0,30.1,30.25,29.9,30.11,22847.0
2023-02-07 09:35:00,29.99,30.21,29.98,30.19,5858.0,29.99,30.21,29.98,30.19,5858.0
2023-02-07 09:40:00,30.13,30.26,30.11,30.18,7334.0,30.13,30.26,30.11,30.18,7334.0
2023-02-07 09:45:00,30.14,30.25,30.1,30.24,6137.0,30.14,30.25,30.1,30.24,6137.0
2023-02-07 09:50:00,30.25,30.38,30.23,30.3,18473.0,30.25,30.38,30.23,30.3,18473.0
2023-02-07 09:55:00,30.33,30.38,30.28,30.33,4723.0,30.33,30.38,30.28,30.33,4723.0
2023-02-07 10:00:00,30.32,30.33,30.15,30.21,5632.0,30.32,30.33,30.15,30.21,5632.0
2023-02-07 10:05:00,30.21,30.22,30.17,30.21,5183.0,30.21,30.22,30.17,30.21,5183.0
2023-02-07 10:10:00,30.2,30.29,30.2,30.26,5012.0,30.2,30.29,30.2,30.26,5012.0
2023-02-07 10:15:00,30.28,30.3,30.19,30.2,6485.0,30.28,30.3,30.19,30.2,6485.0
2023-02-07 10:20:00,30.19,30.22,30.15,30.17,5798.0,30.19,30.22,30.15,30.17,5798.0
2023-02-07 10:25:00,30.2,30.2,29.88,29.97,18470.0,30.2,30.2,29.88,29.97,18470.0
2023-02-07 10:30:00,29.95,29.98,29.85,29.87,6914.0,29.95,29.98,29.85,29.87,6914.0
2023-02-07 10:35:00,29.87,29.95,29.82,29.91,8826.0,29.87,29.95,29.82,29.91,8826.0
2023-02-07 10:40:00,29.88,29.98,29.83,29.98,3620.0,29.88,29.98,29.83,29.98,3620.0
2023-02-07 10:45:00,29.98,30.07,29.97,30.01,9823.0,29.98,30.07,29.97,30.01,9823.0
2023-02-07 10:50:00,30.03,30.11,30.02,30.06,4211.0,30.03,30.11,30.02,30.06,4211.0
2023-02-07 10:55:00,30.07,30.08,30.0,30.03,7185.0,30.07,30.08,30.0,30.03,7185.0
2023-02-07 11:00:00,30.05,30.12,30.05,30.11,4209.0,30.05,30.12,30.05,30.11,4209.0
2023-02-07 11:05:00,30.12,30.17,30.07,30.17,12665.0,30.12,30.17,30.07,30.17,12665.0
2023-02-07 11:10:00,30.18,30.22,30.15,30.2,17530.0,30.18,30.22,30.15,30.2,17530.0
2023-02-07 11:15:00,30.21,30.28,30.2,30.27,8025.0,30.21,30.28,30.2,30.27,8025.0
2023-02-07 11:20:00,30.26,30.28,30.21,30.28,6494.0,30.26,30.28,30.21,30.28,6494.0
2023-02-07 11:25:00,30.3,30.34,30.3,30.3,3102.0,30.3,30.34,30.3,30.3,3102.0
2023-02-07 11:30:00,30.29,30.3,30.2,30.28,5713.0,30.29,30.3,30.2,30.28,5713.0
2023-02-07 11:35:00,30.27,30.38,30.27,30.38,7117.0,30.27,30.38,30.27,30.38,7117.0
2023-02-07 11:40:00,30.35,30.35,30.29,30.33,13838.0,30.35,30.35,30.29,30.33,13838.0
2023-02-07 11:45:00,30.32,30.4,30.3,30.3,3935.0,30.32,30.4,30.3,30.3,3935.0
2023-02-07 11:50:00,30.28,30.28,30.23,30.24,3411.0,30.28,30.28,30.23,30.24,3411.0
2023-02-07 11:55:00,30.21,30.22,30.2,30.2,1561.0,30.21,30.22,30.2,30.2,1561.0
2023-02-07 12:00:00,30.22,30.28,30.2,30.28,4820.0,30.22,30.28,30.2,30.28,4820.0
2023-02-07 12:05:00,30.29,30.31,30.26,30.27,4102.0,30.29,30.31,30.26,30.27,4102.0
2023-02-07 12:10:00,30.21,30.22,30.18,30.21,6239.0,30.21,30.22,30.18,30.21,6239.0
2023-02-07 12:15:00,30.22,30.26,30.22,30.23,5482.0,30.22,30.26,30.22,30.23,5482.0
2023-02-07 12:20:00,30.22,30.27,30.21,30.24,6624.0,30.22,30.27,30.21,30.24,6624.0
2023-02-07 12:25:00,30.25,30.27,30.19,30.21,4162.0,30.25,30.27,30.19,30.21,4162.0
2023-02-07 12:30:00,30.21,30.27,30.2,30.26,6456.0,30.21,30.27,30.2,30.26,6456.0
2023-02-07 12:35:00,30.27,30.31,30.27,30.3,2857.0,30.27,30.31,30.27,30.3,2857.0
2023-02-07 12:40:00,30.31,30.42,30.29,30.4,11571.0,30.31,30.42,30.29,30.4,11571.0
2023-02-07 12:45:00,30.46,30.62,30.45,30.61,16375.0,30.46,30.62,30.45,30.61,16375.0
2023-02-07 12:50:00,30.62,30.86,30.55,30.79,21667.0,30.62,30.86,30.55,30.79,21667.0
2023-02-07 12:55:00,30.82,30.96,30.81,30.87,11189.0,30.82,30.96,30.81,30.87,11189.0
2023-02-07 13:00:00,30.87,30.94,30.76,30.79,3543.0,30.87,30.94,30.76,30.79,3543.0
2023-02-07 13:05:00,30.73,30.74,30.61,30.61,23622.0,30.73,30.74,30.61,30.61,23622.0
2023-02-07 13:10:00,30.56,30.66,30.56,30.62,5183.0,30.56,30.66,30.56,30.62,5183.0
2023-02-07 13:15:00,30.62,30.62,30.43,30.54,3622.0,30.62,30.62,30.43,30.54,3622.0
2023-02-07 13:20:00,30.52,30.53,30.44,30.44,3918.0,30.52,30.53,30.44,30.44,3918.0
2023-02-07 13:25:00,30.46,30.52,30.37,30.37,6494.0,30.46,30.52,30.37,30.37,6494.0
2023-02-07 13:30:00,30.34,30.37,30.21,30.21,5222.0,30.34,30.37,30.21,30.21,5222.0
2023-02-07 13:35:00,30.19,30.32,30.19,30.3,5327.0,30.19,30.32,30.19,30.3,5327.0
2023-02-07 13:40:00,30.32,30.43,30.3,30.43,8088.0,30.32,30.43,30.3,30.43,8088.0
2023-02-07 13:45:00,30.43,30.45,30.31,30.32,6779.0,30.43,30.45,30.31,30.32,6779.0
2023-02-07 13:50:00,30.31,30.32,30.25,30.31,7989.0,30.31,30.32,30.25,30.31,7989.0
2023-02-07 13:55:00,30.33,30.35,30.31,30.33,5270.0,30.33,30.35,30.31,30.33,5270.0
2023-02-07 14:00:00,30.34,30.48,30.33,30.46,5465.0,30.34,30.48,30.33,30.46,5465.0
2023-02-07 14:05:00,30.46,30.57,30.42,30.53,12223.0,30.46,30.57,30.42,30.53,12223.0
2023-02-07 14:10:00,30.54,30.59,30.53,30.53,2700.0,30.54,30.59,30.53,30.53,2700.0
2023-02-07 14:15:00,30.56,30.59,30.51,30.55,11247.0,30.56,30.59,30.51,30.55,11247.0
2023-02-07 14:20:00,30.54,30.59,30.51,30.59,9360.0,30.54,30.59,30.51,30.59,9360.0
2023-02-07 14:25:00,30.6,30.61,30.55,30.58,4202.0,30.6,30.61,30.55,30.58,4202.0
2023-02-07 14:30:00,30.59,30.7,30.56,30.68,15781.0,30.59,30.7,30.56,30.68,15781.0
2023-02-07 14:35:00,30.67,30.69,30.63,30.64,5966.0,30.67,30.69,30.63,30.64,5966.0
2023-02-07 14:40:00,30.65,30.81,30.64,30.75,12578.0,30.65,30.81,30.64,30.75,12578.0
2023-02-07 14:45:00,30.74,30.75,30.69,30.74,9577.0,30.74,30.75,30.69,30.74,9577.0
2023-02-07 14:50:00,30.73,30.81,30.71,30.78,21837.0,30.73,30.81,30.71,30.78,21837.0
2023-02-07 14:55:00,30.78,30.79,30.74,30.74,23631.0,30.78,30.79,30.74,30.74,23631.0
2023-02-07 15:00:00,30.75,30.86,30.74,30.74,15301.0,30.75,30.86,30.74,30.74,15301.0
2023-02-07 15:05:00,30.75,30.77,30.66,30.66,21336.0,30.75,30.77,30.66,30.66,21336.0
2023-02-07 15:10:00,30.66,30.66,30.61,30.65,6616.0,30.66,30.66,30.61,30.65,6616.0
2023-02-07 15:15:00,30.65,30.8,30.64,30.79,20908.0,30.65,30.8,30.64,30.79,20908.0
2023-02-07 15:20:00,30.8,30.93,30.76,30.91,17759.0,30.8,30.93,30.76,30.91,17759.0
2023-02-07 15:25:00,30.92,31.06,30.87,31.06,24358.0,30.92,31.06,30.87,31.06,24358.0
2023-02-07 15:30:00,31.07,31.08,30.97,30.97,17195.0,31.07,31.08,30.97,30.97,17195.0
2023-02-07 15:35:00,30.98,31.11,30.95,31.11,17176.0,30.98,31.11,30.95,31.11,17176.0
2023-02-07 15:40:00,31.11,31.11,31.03,31.07,25480.0,31.11,31.11,31.03,31.07,25480.0
2023-02-07 15:45:00,31.08,31.22,31.06,31.21,40767.0,31.08,31.22,31.06,31.21,40767.0
2023-02-07 15:50:00,31.21,31.33,31.2,31.23,56777.0,31.21,31.33,31.2,31.23,56777.0
2023-02-07 15:55:00,31.26,31.28,31.17,31.24,94520.0,31.26,31.28,31.17,31.24,94520.0
2023-02-08 09:30:00,30.5,30.72,30.21,30.38,35513.0,30.5,30.72,30.21,30.38,35513.0
2023-02-08 09:35:00,30.41,30.46,30.16,30.28,33906.0,30.41,30.46,30.16,30.28,33906.0
2023-02-08 09:40:00,30.26,30.32,30.16,30.2,17472.0,30.26,30.32,30.16,30.2,17472.0
2023-02-08 09:45:00,30.21,30.4,30.21,30.23,8900.0,30.21,30.4,30.21,30.23,8900.0
2023-02-08 09:50:00,30.24,30.24,29.99,30.02,15220.0,30.24,30.24,29.99,30.02,15220.0
2023-02-08 09:55:00,29.98,30.17,29.98,30.09,24138.0,29.98,30.17,29.98,30.09,24138.0
2023-02-08 10:00:00,30.09,30.29,30.05,30.13,47109.0,30.09,30.29,30.05,30.13,47109.0
2023-02-08 10:05:00,30.13,30.22,30.08,30.09,22867.0,30.13,30.22,30.08,30.09,22867.0
2023-02-08 10:10:00,30.12,30.25,30.06,30.24,18025.0,30.12,30.25,30.06,30.24,18025.0
2023-02-08 10:15:00,30.28,30.62,30.22,30.57,18488.0,30.28,30.62,30.22,30.57,18488.0
2023-02-08 10:20:00,30.58,30.61,30.52,30.54,10173.0,30.58,30.61,30.52,30.54,10173.0
2023-02-08 10:25:00,30.53,30.6,30.52,30.54,69757.0,30.53,30.6,30.52,30.54,69757.0
2023-02-08 10:30:00,30.53,30.53,30.08,30.11,12688.0,30.53,30.53,30.08,30.11,12688.0
2023-02-08 10:35:00,30.11,30.22,30.11,30.16,8545.0,30.11,30.22,30.11,30.16,8545.0
2023-02-08 10:40:00,30.16,30.25,30.12,30.15,5580.0,30.16,30.25,30.12,30.15,5580.0
2023-02-08 10:45:00,30.12,30.19,30.12,30.16,28761.0,30.12,30.19,30.12,30.16,28761.0
2023-02-08 10:50:00,30.15,30.19,30.12,30.19,6370.0,30.15,30.19,30.12,30.19,6370.0
2023-02-08 10:55:00,30.16,30.2,30.14,30.18,2911.0,30.16,30.2,30.14,30.18,2911.0
2023-02-08 11:00:00,30.16,30.24,30.15,30.22,6131.0,30.16,30.24,30.15,30.22,6131.0
2023-02-08 11:05:00,30.23,30.23,30.15,30.18,3490.0,30.23,30.23,30.15,30.18,3490.0
2023-02-08 11:10:00,30.18,30.22,30.1,30.1,4632.0,30.18,30.22,30.1,30.1,4632.0
2023-02-08 11:15:00,30.08,30.18,30.06,30.16,19587.0,30.08,30.18,30.06,30.16,19587.0
2023-02-08 11:20:00,30.16,30.2,30.07,30.07,6728.0,30.16,30.2,30.07,30.07,6728.0
2023-02-08 11:25:00,30.12,30.15,30.06,30.07,4198.0,30.12,30.15,30.06,30.07,4198.0
2023-02-08 11:30:00,30.09,30.19,30.08,30.15,2701.0,30.09,30.19,30.08,30.15,2701.0
2023-02-08 11:35:00,30.18,30.32,30.14,30.3,16120.0,30.18,30.32,30.14,30.3,16120.0
2023-02-08 11:40:00,30.28,30.28,30.23,30.25,3294.0,30.28,30.28,30.23,30.25,3294.0
2023-02-08 11:45:00,30.26,30.3,30.24,30.28,4055.0,30.26,30.3,30.24,30.28,4055.0
2023-02-08 11:50:00,30.28,30.35,30.26,30.35,22323.0,30.28,30.35,30.26,30.35,22323.0
2023-02-08 11:55:00,30.35,30.42,30.34,30.4,4019.0,30.35,30.42,30.34,30.4,4019.0
2023-02-08 12:00:00,30.38,30.38,30.34,30.35,5126.0,30.38,30.38,30.34,30.35,5126.0
2023-02-08 12:05:00,30.37,30.4,30.35,30.4,5012.0,30.37,30.4,30.35,30.4,5012.0
2023-02-08 12:10:00,30.41,30.43,30.33,30.38,6529.0,30.41,30.43,30.33,30.38,6529.0
2023-02-08 12:15:00,30.37,30.43,30.36,30.42,5377.0,30.37,30.43,30.36,30.42,5377.0
2023-02-08 12:20:00,30.42,30.47,30.41,30.47,5429.0,30.42,30.47,30.41,30.47,5429.0
2023-02-08 12:25:00,30.46,30.47,30.41,30.44,5635.0,30.46,30.47,30.41,30.44,5635.0
2023-02-08 12:30:00,30.45,30.48,30.43,30.43,9200.0,30.45,30.48,30.43,30.43,9200.0
2023-02-08 12:35:00,30.42,30.48,30.42,30.43,4955.0,30.42,30.48,30.42,30.43,4955.0
2023-02-08 12:40:00,30.44,30.54,30.43,30.5,12777.0,30.44,30.54,30.43,30.5,12777.0
2023-02-08 12:45:00,30.5,30.52,30.48,30.5,4055.0,30.5,30.52,30.48,30.5,4055.0
2023-02-08 12:50:00,30.49,30.52,30.38,30.43,12811.0,30.49,30.52,30.38,30.43,12811.0
2023-02-08 12:55:00,30.43,30.46,30.31,30.32,12718.0,30.43,30.46,30.31,30.32,12718.0
2023-02-08 13:00:00,30.33,30.33,30.22,30.23,4158.0,30.33,30.33,30.22,30.23,4158.0
2023-02-08 13:05:00,30.25,30.25,30.16,30.16,5733.0,30.25,30.25,30.16,30.16,5733.0
2023-02-08 13:10:00,30.12,30.18,30.12,30.18,2443.0,30.12,30.18,30.12,30.18,2443.0
2023-02-08 13:15:00,30.19,30.24,30.15,30.16,9531.0,30.19,30.24,30.15,30.16,9531.0
2023-02-08 13:20:00,30.19,30.19,30.02,30.03,5934.0,30.19,30.19,30.02,30.03,5934.0
2023-02-08 13:25:00,30.04,30.07,29.98,30.04,23231.0,30.04,30.07,29.98,30.04,23231.0
2023-02-08 13:30:00,30.01,30.02,29.9,29.92,5597.0,30.01,30.02,29.9,29.92,5597.0
2023-02-08 13:35:00,29.92,30.02,29.9,30.01,7770.0,29.92,30.02,29.9,30.01,7770.0
2023-02-08 13:40:00,30.0,30.06,29.98,30.05,10613.0,30.0,30.06,29.98,30.05,10613.0
2023-02-08 13:45:00,30.04,30.06,30.01,30.02,8249.0,30.04,30.06,30.01,30.02,8249.0
2023-02-08 13:50:00,30.01,30.04,29.99,30.02,9435.0,30.01,30.04,29.99,30.02,9435.0
2023-02-08 13:55:00,30.03,30.07,30.01,30.07,3349.0,30.03,30.07,30.01,30.07,3349.0
2023-02-08 14:00:00,30.08,30.08,30.0,30.08,6693.0,30.08,30.08,30.0,30.08,6693.0
2023-02-08 14:05:00,30.08,30.1,30.06,30.06,6211.0,30.08,30.1,30.06,30.06,6211.0
2023-02-08 14:10:00,30.07,30.09,30.06,30.09,4801.0,30.07,30.09,30.06,30.09,4801.0
2023-02-08 14:15:00,30.09,30.14,30.09,30.12,6508.0,30.09,30.14,30.09,30.12,6508.0
2023-02-08 14:20:00,30.12,30.12,30.01,30.04,8110.0,30.12,30.12,30.01,30.04,8110.0
2023-02-08 14:25:00,30.04,30.06,30.0,30.06,6383.0,30.04,30.06,30.0,30.06,6383.0
2023-02-08 14:30:00,30.06,30.09,30.06,30.08,3122.0,30.06,30.09,30.06,30.08,3122.0
2023-02-08 14:35:00,30.08,30.1,30.06,30.07,8162.0,30.08,30.1,30.06,30.07,8162.0
2023-02-08 14:40:00,30.07,30.12,29.96,29.96,29717.0,30.07,30.12,29.96,29.96,29717.0
2023-02-08 14:45:00,29.96,29.96,29.74,29.8,179221.0,29.96,29.96,29.74,29.8,179221.0
2023-02-08 14:50:00,29.8,29.85,29.67,29.74,135239.0,29.8,29.85,29.67,29.74,135239.0
2023-02-08 14:55:00,29.72,29.81,29.7,29.78,9752.0,29.72,29.81,29.7,29.78,9752.0
2023-02-08 15:00:00,29.78,29.78,29.69,29.71,12787.0,29.78,29.78,29.69,29.71,12787.0
2023-02-08 15:05:00,29.7,29.78,29.69,29.78,9830.0,29.7,29.78,29.69,29.78,9830.0
2023-02-08 15:10:00,29.77,29.81,29.76,29.78,3574.0,29.77,29.81,29.76,29.78,3574.0
2023-02-08 15:15:00,29.78,29.79,29.67,29.67,9160.0,29.78,29.79,29.67,29.67,9160.0
2023-02-08 15:20:00,29.67,29.74,29.67,29.74,17593.0,29.67,29.74,29.67,29.74,17593.0
2023-02-08 15:25:00,29.74,29.86,29.73,29.86,10428.0,29.74,29.86,29.73,29.86,10428.0
2023-02-08 15:30:00,29.86,30.06,29.86,30.05,25675.0,29.86,30.06,29.86,30.05,25675.0
2023-02-08 15:35:00,30.05,30.07,29.98,30.05,16833.0,30.05,30.07,29.98,30.05,16833.0
2023-02-08 15:40:00,30.05,30.13,30.03,30.04,25522.0,30.05,30.13,30.03,30.04,25522.0
2023-02-08 15:45:00,30.03,30.03,29.97,29.98,23713.0,30.03,30.03,29.97,29.98,23713.0
2023-02-08 15:50:00,29.99,30.04,29.97,30.03,42843.0,29.99,30.04,29.97,30.03,42843.0
2023-02-08 15:55:00,30.03,30.11,30.01,30.1,120580.0,30.03,30.11,30.01,30.1,120580.0
2023-02-09 09:30:00,30.67,30.85,30.45,30.84,20333.0,30.67,30.85,30.45,30.84,20333.0
2023-02-09 09:35:00,30.8,31.0,30.8,30.93,16630.0,30.8,31.0,30.8,30.93,16630.0
2023-02-09 09:40:00,30.93,31.05,30.89,30.89,6582.0,30.93,31.05,30.89,30.89,6582.0
2023-02-09 09:45:00,30.86,30.93,30.82,30.92,10002.0,30.86,30.93,30.82,30.92,10002.0
2023-02-09 09:50:00,30.9,31.01,30.82,30.93,17722.0,30.9,31.01,30.82,30.93,17722.0
2023-02-09 09:55:00,30.99,31.11,30.88,30.96,8955.0,30.99,31.11,30.88,30.96,8955.0
2023-02-09 10:00:00,31.01,31.05,30.94,31.02,8477.0,31.01,31.05,30.94,31.02,8477.0
2023-02-09 10:05:00,31.04,31.2,30.99,31.08,15897.0,31.04,31.2,30.99,31.08,15897.0
2023-02-09 10:10:00,31.08,31.17,31.07,31.16,5794.0,31.08,31.17,31.07,31.16,5794.0
2023-02-09 10:15:00,31.15,31.19,31.0,31.0,3320.0,31.15,31.19,31.0,31.0,3320.0
2023-02-09 10:20:00,31.02,31.11,31.01,31.05,8743.0,31.02,31.11,31.01,31.05,8743.0
2023-02-09 10:25:00,31.05,31.05,30.93,30.98,5477.0,31.05,31.05,30.93,30.98,5477.0
2023-02-09 10:30:00,30.96,31.02,30.95,31.02,6459.0,30.96,31.02,30.95,31.02,6459.0
2023-02-09 10:35:00,31.05,31.11,31.04,31.11,10060.0,31.05,31.11,31.04,31.11,10060.0
2023-02-09 10:40:00,31.11,31.15,31.08,31.08,6196.0,31.11,31.15,31.08,31.08,6196.0
2023-02-09 10:45:00,31.01,31.04,30.96,31.01,2820.0,31.01,31.04,30.96,31.01,2820.0
2023-02-09 10:50:00,31.02,31.08,31.01,31.04,6307.0,31.02,31.08,31.01,31.04,6307.0
2023-02-09 10:55:00,31.03,31.15,31.03,31.05,2658.0,31.03,31.15,31.03,31.05,2658.0
2023-02-09 11:00:00,31.07,31.07,30.89,31.01,5065.0,31.07,31.07,30.89,31.01,5065.0
2023-02-09 11:05:00,31.01,31.06,30.96,31.03,6661.0,31.01,31.06,30.96,31.03,6661.0
2023-02-09 11:10:00,31.04,31.06,31.0,31.04,5116.0,31.04,31.06,31.0,31.04,5116.0
2023-02-09 11:15:00,31.04,31.04,30.88,30.88,24396.0,31.04,31.04,30.88,30.88,24396.0
2023-02-09 11:20:00,30.9,30.96,30.7,30.71,59725.0,30.9,30.96,30.7,30.71,59725.0
2023-02-09 11:25:00,30.72,30.87,30.66,30.87,4902.0,30.72,30.87,30.66,30.87,4902.0
2023-02-09 11:30:00,30.87,30.87,30.78,30.82,3692.0,30.87,30.87,30.78,30.82,3692.0
2023-02-09 11:35:00,30.84,30.85,30.75,30.76,3305.0,30.84,30.85,30.75,30.76,3305.0
2023-02-09 11:40:00,30.77,30.78,30.73,30.77,2684.0,30.77,30.78,30.73,30.77,2684.0
2023-02-09 11:45:00,30.77,30.78,30.74,30.74,4257.0,30.77,30.78,30.74,30.74,4257.0
2023-02-09 11:50:00,30.72,30.78,30.71,30.76,2605.0,30.72,30.78,30.71,30.76,2605.0
2023-02-09 11:55:00,30.78,30.8,30.77,30.8,1029.0,30.78,30.8,30.77,30.8,1029.0
2023-02-09 12:00:00,30.8,30.85,30.75,30.75,7337.0,30.8,30.85,30.75,30.75,7337.0
2023-02-09 12:05:00,30.74,30.82,30.73,30.82,4412.0,30.74,30.82,30.73,30.82,4412.0
2023-02-09 12:10:00,30.83,30.84,30.79,30.8,4576.0,30.83,30.84,30.79,30.8,4576.0
2023-02-09 12:15:00,30.8,30.81,30.77,30.81,3088.0,30.8,30.81,30.77,30.81,3088.0
2023-02-09 12:20:00,30.8,30.81,30.76,30.79,5268.0,30.8,30.81,30.76,30.79,5268.0
2023-02-09 12:25:00,30.79,30.81,30.71,30.71,5384.0,30.79,30.81,30.71,30.71,5384.0
2023-02-09 12:30:00,30.71,30.73,30.63,30.63,4324.0,30.71,30.73,30.63,30.63,4324.0
2023-02-09 12:35:00,30.62,30.64,30.55,30.55,7135.0,30.62,30.64,30.55,30.55,7135.0
2023-02-09 12:40:00,30.54,30.62,30.54,30.56,5606.0,30.54,30.62,30.54,30.56,5606.0
2023-02-09 12:45:00,30.56,30.59,30.53,30.54,3640.0,30.56,30.59,30.53,30.54,3640.0
2023-02-09 12:50:00,30.55,30.64,30.54,30.64,4045.0,30.55,30.64,30.54,30.64,4045.0
2023-02-09 12:55:00,30.64,30.75,30.64,30.75,5319.0,30.64,30.75,30.64,30.75,5319.0
2023-02-09 13:00:00,30.76,30.77,30.67,30.7,5859.0,30.76,30.77,30.67,30.7,5859.0
2023-02-09 13:05:00,30.71,30.73,30.7,30.71,4151.0,30.71,30.73,30.7,30.71,4151.0
2023-02-09 13:10:00,30.7,30.73,30.62,30.64,4616.0,30.7,30.73,30.62,30.64,4616.0
2023-02-09 13:15:00,30.65,30.68,30.64,30.65,4884.0,30.65,30.68,30.64,30.65,4884.0
2023-02-09 13:20:00,30.65,30.67,30.61,30.62,4117.0,30.65,30.67,30.61,30.62,4117.0
2023-02-09 13:25:00,30.63,30.74,30.63,30.67,4713.0,30.63,30.74,30.63,30.67,4713.0
2023-02-09 13:30:00,30.67,30.77,30.66,30.74,5828.0,30.67,30.77,30.66,30.74,5828.0
2023-02-09 13:35:00,30.73,30.74,30.61,30.61,2543.0,30.73,30.74,30.61,30.61,2543.0
2023-02-09 13:40:00,30.6,30.61,30.56,30.61,5027.0,30.6,30.61,30.56,30.61,5027.0
2023-02-09 13:45:00,30.61,30.66,30.61,30.66,5398.0,30.61,30.66,30.61,30.66,5398.0
2023-02-09 13:50:00,30.67,30.73,30.67,30.72,6933.0,30.67,30.73,30.67,30.72,6933.0
2023-02-09 13:55:00,30.71,30.74,30.65,30.66,5299.0,30.71,30.74,30.65,30.66,5299.0
2023-02-09 14:00:00,30.67,30.71,30.57,30.57,4758.0,30.67,30.71,30.57,30.57,4758.0
2023-02-09 14:05:00,30.57,30.7,30.57,30.69,7615.0,30.57,30.7,30.57,30.69,7615.0
2023-02-09 14:10:00,30.69,30.72,30.66,30.7,5216.0,30.69,30.72,30.66,30.7,5216.0
2023-02-09 14:15:00,30.71,30.71,30.63,30.65,3120.0,30.71,30.71,30.63,30.65,3120.0
2023-02-09 14:20:00,30.64,30.67,30.57,30.57,5473.0,30.64,30.67,30.57,30.57,5473.0
2023-02-09 14:25:00,30.59,30.65,30.58,30.62,3800.0,30.59,30.65,30.58,30.62,3800.0
2023-02-09 14:30:00,30.62,30.66,30.59,30.6,4720.0,30.62,30.66,30.59,30.6,4720.0
2023-02-09 14:35:00,30.6,30.7,30.6,30.7,3996.0,30.6,30.7,30.6,30.7,3996.0
2023-02-09 14:40:00,30.7,30.75,30.7,30.73,4129.0,30.7,30.75,30.7,30.73,4129.0
2023-02-09 14:45:00,30.73,30.75,30.66,30.72,6169.0,30.73,30.75,30.66,30.72,6169.0
2023-02-09 14:50:00,30.71,30.71,30.63,30.69,6188.0,30.71,30.71,30.63,30.69,6188.0
2023-02-09 14:55:00,30.67,30.67,30.62,30.64,8077.0,30.67,30.67,30.62,30.64,8077.0
2023-02-09 15:00:00,30.64,30.64,30.52,30.54,9391.0,30.64,30.64,30.52,30.54,9391.0
2023-02-09 15:05:00,30.52,30.58,30.49,30.58,9949.0,30.52,30.58,30.49,30.58,9949.0
2023-02-09 15:10:00,30.58,30.58,30.42,30.46,15654.0,30.58,30.58,30.42,30.46,15654.0
2023-02-09 15:15:00,30.46,30.53,30.45,30.49,8214.0,30.46,30.53,30.45,30.49,8214.0
2023-02-09 15:20:00,30.48,30.54,30.44,30.46,14721.0,30.48,30.54,30.44,30.46,14721.0
2023-02-09 15:25:00,30.46,30.51,30.44,30.49,9245.0,30.46,30.51,30.44,30.49,9245.0
2023-02-09 15:30:00,30.48,30.51,30.41,30.42,16510.0,30.48,30.51,30.41,30.42,16510.0
2023-02-09 15:35:00,30.42,30.46,30.37,30.4,19411.0,30.42,30.46,30.37,30.4,19411.0
2023-02-09 15:40:00,30.4,30.43,30.37,30.38,24058.0,30.4,30.43,30.37,30.38,24058.0
2023-02-09 15:45:00,30.38,30.4,30.3,30.32,37172.0,30.38,30.4,30.3,30.32,37172.0
2023-02-09 15:50:00,30.32,30.48,30.32,30.44,53543.0,30.32,30.48,30.32,30.44,53543.0
2023-02-09 15:55:00,30.43,30.43,30.37,30.42,118345.0,30.43,30.43,30.37,30.42,118345.0
2023-02-10 09:30:00,30.01,30.32,30.01,30.16,9037.0,30.01,30.32,30.01,30.16,9037.0
2023-02-10 09:35:00,30.22,30.61,30.22,30.57,9414.0,30.22,30.61,30.22,30.57,9414.0
2023-02-10 09:40:00,30.52,30.57,30.35,30.43,4425.0,30.52,30.57,30.35,30.43,4425.0
2023-02-10 09:45:00,30.42,30.55,30.38,30.42,2712.0,30.42,30.55,30.38,30.42,2712.0
2023-02-10 09:50:00,30.38,30.44,30.25,30.25,3012.0,30.38,30.44,30.25,30.25,3012.0
2023-02-10 09:55:00,30.19,30.19,30.15,30.18,1200.0,30.19,30.19,30.15,30.18,1200.0
2023-02-10 10:00:00,30.19,30.33,30.19,30.33,6216.0,30.19,30.33,30.19,30.33,6216.0
2023-02-10 10:05:00,30.35,30.53,30.34,30.53,4048.0,30.35,30.53,30.34,30.53,4048.0
2023-02-10 10:10:00,30.54,30.74,30.54,30.74,6963.0,30.54,30.74,30.54,30.74,6963.0
2023-02-10 10:15:00,30.75,30.88,30.73,30.88,7581.0,30.75,30.88,30.73,30.88,7581.0
2023-02-10 10:20:00,30.86,30.86,30.73,30.75,8777.0,30.86,30.86,30.73,30.75,8777.0
2023-02-10 10:25:00,30.77,30.8,30.7,30.75,5454.0,30.77,30.8,30.7,30.75,5454.0
2023-02-10 10:30:00,30.73,30.82,30.73,30.8,5389.0,30.73,30.82,30.73,30.8,5389.0
2023-02-10 10:35:00,30.8,30.9,30.75,30.86,9473.0,30.8,30.9,30.75,30.86,9473.0
2023-02-10 10:40:00,30.87,30.87,30.77,30.8,4499.0,30.87,30.87,30.77,30.8,4499.0
2023-02-10 10:45:00,30.79,30.9,30.78,30.89,17174.0,30.79,30.9,30.78,30.89,17174.0
2023-02-10 10:50:00,30.87,30.89,30.61,30.68,21391.0,30.87,30.89,30.61,30.68,21391.0
2023-02-10 10:55:00,30.68,30.68,30.52,30.53,9304.0,30.68,30.68,30.52,30.53,9304.0
2023-02-10 11:00:00,30.52,30.65,30.46,30.53,50222.0,30.52,30.65,30.46,30.53,50222.0
2023-02-10 11:05:00,30.55,30.61,30.5,30.6,9618.0,30.55,30.61,30.5,30.6,9618.0
2023-02-10 11:10:00,30.62,30.67,30.59,30.67,28913.0,30.62,30.67,30.59,30.67,28913.0
2023-02-10 11:15:00,30.67,30.72,30.67,30.71,1100.0,30.67,30.72,30.67,30.71,1100.0
2023-02-10 11:20:00,30.71,30.79,30.68,30.75,5524.0,30.71,30.79,30.68,30.75,5524.0
2023-02-10 11:25:00,30.79,30.79,30.73,30.75,3575.0,30.79,30.79,30.73,30.75,3575.0
2023-02-10 11:30:00,30.72,30.72,30.65,30.68,1425.0,30.72,30.72,30.65,30.68,1425.0
2023-02-10 11:35:00,30.69,30.75,30.68,30.68,2479.0,30.69,30.75,30.68,30.68,2479.0
2023-02-10 11:40:00,30.72,30.76,30.72,30.74,1501.0,30.72,30.76,30.72,30.74,1501.0
2023-02-10 11:45:00,30.74,30.76,30.67,30.76,3485.0,30.74,30.76,30.67,30.76,3485.0
2023-02-10 11:50:00,30.77,30.79,30.76,30.79,3372.0,30.77,30.79,30.76,30.79,3372.0
2023-02-10 11:55:00,30.81,30.83,30.74,30.76,3100.0,30.81,30.83,30.74,30.76,3100.0
2023-02-10 12:00:00,30.74,30.75,30.62,30.63,3001.0,30.74,30.75,30.62,30.63,3001.0
2023-02-10 12:05:00,30.64,30.67,30.59,30.62,4139.0,30.64,30.67,30.59,30.62,4139.0
2023-02-10 12:10:00,30.64,30.64,30.52,30.52,3286.0,30.64,30.64,30.52,30.52,3286.0
2023-02-10 12:15:00,30.53,30.54,30.5,30.53,2816.0,30.53,30.54,30.5,30.53,2816.0
2023-02-10 12:20:00,30.53,30.57,30.49,30.52,5077.0,30.53,30.57,30.49,30.52,5077.0
2023-02-10 12:25:00,30.53,30.65,30.53,30.65,10352.0,30.53,30.65,30.53,30.65,10352.0
2023-02-10 12:30:00,30.65,30.68,30.63,30.64,3400.0,30.65,30.68,30.63,30.64,3400.0
2023-02-10 12:35:00,30.63,30.67,30.62,30.65,2700.0,30.63,30.67,30.62,30.65,2700.0
2023-02-10 12:40:00,30.66,30.82,30.66,30.77,25039.0,30.66,30.82,30.66,30.77,25039.0
2023-02-10 12:45:00,30.8,30.84,30.76,30.76,7178.0,30.8,30.84,30.76,30.76,7178.0
2023-02-10 12:50:00,30.76,30.85,30.75,30.84,10730.0,30.76,30.85,30.75,30.84,10730.0
2023-02-10 12:55:00,30.86,30.93,30.8,30.82,14396.0,30.86,30.93,30.8,30.82,14396.0
2023-02-10 13:00:00,30.82,30.85,30.8,30.85,2174.0,30.82,30.85,30.8,30.85,2174.0
2023-02-10 13:05:00,30.83,30.86,30.81,30.82,4184.0,30.83,30.86,30.81,30.82,4184.0
2023-02-10 13:10:00,30.81,30.82,30.79,30.82,3008.0,30.81,30.82,30.79,30.82,3008.0
2023-02-10 13:15:00,30.82,30.85,30.77,30.79,5595.0,30.82,30.85,30.77,30.79,5595.0
2023-02-10 13:20:00,30.79,30.85,30.79,30.84,4863.0,30.79,30.85,30.79,30.84,4863.0
2023-02-10 13:25:00,30.84,30.86,30.83,30.85,3761.0,30.84,30.86,30.83,30.85,3761.0
2023-02-10 13:30:00,30.86,30.88,30.84,30.88,3633.0,30.86,30.88,30.84,30.88,3633.0
2023-02-10 13:35:00,30.88,30.89,30.76,30.8,6647.0,30.88,30.89,30.76,30.8,6647.0
2023-02-10 13:40:00,30.79,30.82,30.75,30.81,5265.0,30.79,30.82,30.75,30.81,5265.0
2023-02-10 13:45:00,30.81,30.83,30.76,30.76,4795.0,30.81,30.83,30.76,30.76,4795.0
2023-02-10 13:50:00,30.75,30.75,30.7,30.71,5733.0,30.75,30.75,30.7,30.71,5733.0
2023-02-10 13:55:00,30.71,30.71,30.66,30.69,5811.0,30.71,30.71,30.66,30.69,5811.0
2023-02-10 14:00:00,30.71,30.71,30.67,30.67,4647.0,30.71,30.71,30.67,30.67,4647.0
2023-02-10 14:05:00,30.68,30.71,30.68,30.7,3123.0,30.68,30.71,30.68,30.7,3123.0
2023-02-10 14:10:00,30.7,30.74,30.68,30.74,6286.0,30.7,30.74,30.68,30.74,6286.0
2023-02-10 14:15:00,30.74,30.74,30.66,30.69,6939.0,30.74,30.74,30.66,30.69,6939.0
2023-02-10 14:20:00,30.69,30.71,30.67,30.68,9441.0,30.69,30.71,30.67,30.68,9441.0
2023-02-10 14:25:00,30.67,30.71,30.67,30.71,9769.0,30.67,30.71,30.67,30.71,9769.0
2023-02-10 14:30:00,30.71,30.77,30.71,30.75,9355.0,30.71,30.77,30.71,30.75,9355.0
2023-02-10 14:35:00,30.75,30.76,30.7,30.71,3373.0,30.75,30.76,30.7,30.71,3373.0
2023-02-10 14:40:00,30.71,30.71,30.66,30.67,7679.0,30.71,30.71,30.66,30.67,7679.0
2023-02-10 14:45:00,30.67,30.69,30.65,30.69,13542.0,30.67,30.69,30.65,30.69,13542.0
2023-02-10 14:50:00,30.69,30.72,30.67,30.72,6136.0,30.69,30.72,30.67,30.72,6136.0
2023-02-10 14:55:00,30.71,30.72,30.66,30.69,8214.0,30.71,30.72,30.66,30.69,8214.0
2023-02-10 15:00:00,30.69,30.74,30.66,30.67,8674.0,30.69,30.74,30.66,30.67,8674.0
2023-02-10 15:05:00,30.67,30.69,30.65,30.67,25541.0,30.67,30.69,30.65,30.67,25541.0
2023-02-10 15:10:00,30.67,30.71,30.65,30.71,18007.0,30.67,30.71,30.65,30.71,18007.0
2023-02-10 15:15:00,30.71,30.75,30.7,30.74,9430.0,30.71,30.75,30.7,30.74,9430.0
2023-02-10 15:20:00,30.74,30.78,30.66,30.68,17869.0,30.74,30.78,30.66,30.68,17869.0
2023-02-10 15:25:00,30.69,30.72,30.66,30.7,13938.0,30.69,30.72,30.66,30.7,13938.0
2023-02-10 15:30:00,30.7,30.74,30.7,30.71,16501.0,30.7,30.74,30.7,30.71,16501.0
2023-02-10 15:35:00,30.7,30.73,30.7,30.71,13628.0,30.7,30.73,30.7,30.71,13628.0
2023-02-10 15:40:00,30.71,30.72,30.65,30.66,25294.0,30.71,30.72,30.65,30.66,25294.0
2023-02-10 15:45:00,30.68,30.69,30.62,30.66,26380.0,30.68,30.69,30.62,30.66,26380.0
2023-02-10 15:50:00,30.65,30.67,30.54,30.57,60739.0,30.65,30.67,30.54,30.57,60739.0
2023-02-10 15:55:00,30.56,30.59,30.48,30.5,132380.0,30.56,30.59,30.48,30.5,132380.0
2023-02-13 09:30:00,30.48,30.77,30.24,30.42,10673.0,30.48,30.77,30.24,30.42,10673.0
2023-02-13 09:35:00,30.42,30.44,30.25,30.44,2915.0,30.42,30.44,30.25,30.44,2915.0
2023-02-13 09:40:00,30.57,30.68,30.47,30.68,3614.0,30.57,30.68,30.47,30.68,3614.0
2023-02-13 09:45:00,30.62,30.66,30.54,30.6,3673.0,30.62,30.66,30.54,30.6,3673.0
2023-02-13 09:50:00,30.6,30.65,30.57,30.64,4079.0,30.6,30.65,30.57,30.64,4079.0
2023-02-13 09:55:00,30.65,30.92,30.63,30.87,22713.0,30.65,30.92,30.63,30.87,22713.0
2023-02-13 10:00:00,30.87,30.89,30.81,30.87,17524.0,30.87,30.89,30.81,30.87,17524.0
2023-02-13 10:05:00,30.86,30.9,30.76,30.88,11265.0,30.86,30.9,30.76,30.88,11265.0
2023-02-13 10:10:00,30.86,30.95,30.86,30.95,3579.0,30.86,30.95,30.86,30.95,3579.0
2023-02-13 10:15:00,30.91,30.94,30.87,30.9,4629.0,30.91,30.94,30.87,30.9,4629.0
2023-02-13 10:20:00,30.9,30.97,30.88,30.93,4181.0,30.9,30.97,30.88,30.93,4181.0
2023-02-13 10:25:00,30.94,31.07,30.92,31.05,15007.0,30.94,31.07,30.92,31.05,15007.0
2023-02-13 10:30:00,31.05,31.19,31.04,31.14,8800.0,31.05,31.19,31.04,31.14,8800.0
2023-02-13 10:35:00,31.15,31.16,31.07,31.07,8536.0,31.15,31.16,31.07,31.07,8536.0
2023-02-13 10:40:00,31.07,31.18,31.06,31.12,7416.0,31.07,31.18,31.06,31.12,7416.0
2023-02-13 10:45:00,31.12,31.2,31.07,31.18,28275.0,31.12,31.2,31.07,31.18,28275.0
2023-02-13 10:50:00,31.17,31.22,31.13,31.17,8339.0,31.17,31.22,31.13,31.17,8339.0
2023-02-13 10:55:00,31.19,31.24,31.16,31.18,5466.0,31.19,31.24,31.16,31.18,5466.0
2023-02-13 11:00:00,31.17,31.17,31.06,31.07,26128.0,31.17,31.17,31.06,31.07,26128.0
2023-02-13 11:05:00,31.07,31.22,31.07,31.2,14664.0,31.07,31.22,31.07,31.2,14664.0
2023-02-13 11:10:00,31.21,31.31,31.2,31.27,21517.0,31.21,31.31,31.2,31.27,21517.0
2023-02-13 11:15:00,31.28,31.28,31.09,31.1,5230.0,31.28,31.28,31.09,31.1,5230.0
2023-02-13 11:20:00,31.1,31.11,31.0,31.04,6525.0,31.1,31.11,31.0,31.04,6525.0
2023-02-13 11:25:00,31.05,31.13,31.0,31.12,12457.0,31.05,31.13,31.0,31.12,12457.0
2023-02-13 11:30:00,31.15,31.15,31.01,31.01,17903.0,31.15,31.15,31.01,31.01,17903.0
2023-02-13 11:35:00,31.0,31.02,30.96,30.98,9983.0,31.0,31.02,30.96,30.98,9983.0
2023-02-13 11:40:00,30.99,31.06,30.98,31.06,5335.0,30.99,31.06,30.98,31.06,5335.0
2023-02-13 11:45:00,31.05,31.14,31.05,31.09,5581.0,31.05,31.14,31.05,31.09,5581.0
2023-02-13 11:50:00,31.08,31.08,30.99,31.05,8077.0,31.08,31.08,30.99,31.05,8077.0
2023-02-13 11:55:00,31.04,31.05,31.03,31.05,2073.0,31.04,31.05,31.03,31.05,2073.0
2023-02-13 12:00:00,31.04,31.11,31.04,31.08,4840.0,31.04,31.11,31.04,31.08,4840.0
2023-02-13 12:05:00,31.1,31.1,31.06,31.07,3400.0,31.1,31.1,31.06,31.07,3400.0
2023-02-13 12:10:00,31.09,31.28,31.09,31.28,15784.0,31.09,31.28,31.09,31.28,15784.0
2023-02-13 12:15:00,31.28,31.29,31.2,31.22,6198.0,31.28,31.29,31.2,31.22,6198.0
2023-02-13 12:20:00,31.2,31.22,31.17,31.2,3400.0,31.2,31.22,31.17,31.2,3400.0
2023-02-13 12:25:00,31.2,31.23,31.19,31.2,1400.0,31.2,31.23,31.19,31.2,1400.0
2023-02-13 12:30:00,31.19,31.2,31.17,31.18,1530.0,31.19,31.2,31.17,31.18,1530.0
2023-02-13 12:35:00,31.17,31.17,31.09,31.1,2862.0,31.17,31.17,31.09,31.1,2862.0
2023-02-13 12:40:00,31.12,31.14,31.08,31.09,3252.0,31.12,31.14,31.08,31.09,3252.0
2023-02-13 12:45:00,31.1,31.14,31.08,31.13,2601.0,31.1,31.14,31.08,31.13,2601.0
2023-02-13 12:50:00,31.1,31.1,31.04,31.05,1891.0,31.1,31.1,31.04,31.05,1891.0
2023-02-13 12:55:00,31.04,31.05,30.96,30.96,2480.0,31.04,31.05,30.96,30.96,2480.0
2023-02-13 13:00:00,30.96,30.99,30.9,30.95,6685.0,30.96,30.99,30.9,30.95,6685.0
2023-02-13 13:05:00,30.95,31.12,30.94,31.11,18861.0,30.95,31.12,30.94,31.11,18861.0
2023-02-13 13:10:00,31.09,31.09,31.02,31.05,19054.0,31.09,31.09,31.02,31.05,19054.0
2023-02-13 13:15:00,31.06,31.11,30.95,31.04,19408.0,31.06,31.11,30.95,31.04,19408.0
2023-02-13 13:20:00,31.03,31.06,30.97,30.97,2750.0,31.03,31.06,30.97,30.97,2750.0
2023-02-13 13:25:00,30.98,31.0,30.94,30.94,2808.0,30.98,31.0,30.94,30.94,2808.0
2023-02-13 13:30:00,30.93,30.95,30.88,30.89,7337.0,30.93,30.95,30.88,30.89,7337.0
2023-02-13 13:35:00,30.88,30.88,30.69,30.7,6839.0,30.88,30.88,30.69,30.7,6839.0
2023-02-13 13:40:00,30.7,30.75,30.67,30.7,11161.0,30.7,30.75,30.67,30.7,11161.0
2023-02-13 13:45:00,30.7,30.7,30.63,30.66,10012.0,30.7,30.7,30.63,30.66,10012.0
2023-02-13 13:50:00,30.66,30.67,30.62,30.62,9379.0,30.66,30.67,30.62,30.62,9379.0
2023-02-13 13:55:00,30.63,30.66,30.62,30.66,4900.0,30.63,30.66,30.62,30.66,4900.0
2023-02-13 14:00:00,30.66,30.67,30.61,30.64,6729.0,30.66,30.67,30.61,30.64,6729.0
2023-02-13 14:05:00,30.63,30.7,30.63,30.7,4513.0,30.63,30.7,30.63,30.7,4513.0
2023-02-13 14:10:00,30.7,30.72,30.65,30.66,3700.0,30.7,30.72,30.65,30.66,3700.0
2023-02-13 14:15:00,30.67,30.77,30.66,30.77,2101.0,30.67,30.77,30.66,30.77,2101.0
2023-02-13 14:20:00,30.76,30.79,30.73,30.78,10245.0,30.76,30.79,30.73,30.78,10245.0
2023-02-13 14:25:00,30.77,30.78,30.75,30.76,2957.0,30.77,30.78,30.75,30.76,2957.0
2023-02-13 14:30:00,30.75,30.76,30.69,30.7,4610.0,30.75,30.76,30.69,30.7,4610.0
2023-02-13 14:35:00,30.69,30.73,30.66,30.67,4964.0,30.69,30.73,30.66,30.67,4964.0
2023-02-13 14:40:00,30.68,30.69,30.66,30.69,2177.0,30.68,30.69,30.66,30.69,2177.0
2023-02-13 14:45:00,30.69,30.7,30.62,30.62,4136.0,30.69,30.7,30.62,30.62,4136.0
2023-02-13 14:50:00,30.62,30.72,30.62,30.72,3796.0,30.62,30.72,30.62,30.72,3796.0
2023-02-13 14:55:00,30.72,30.73,30.69,30.71,5404.0,30.72,30.73,30.69,30.71,5404.0
2023-02-13 15:00:00,30.7,30.73,30.65,30.73,11905.0,30.7,30.73,30.65,30.73,11905.0
2023-02-13 15:05:00,30.72,30.79,30.72,30.77,6078.0,30.72,30.79,30.72,30.77,6078.0
2023-02-13 15:10:00,30.76,30.78,30.73,30.75,6980.0,30.76,30.78,30.73,30.75,6980.0
2023-02-13 15:15:00,30.75,30.78,30.73,30.78,6394.0,30.75,30.78,30.73,30.78,6394.0
2023-02-13 15:20:00,30.79,30.8,30.77,30.79,7941.0,30.79,30.8,30.77,30.79,7941.0
2023-02-13 15:25:00,30.78,30.82,30.74,30.79,10938.0,30.78,30.82,30.74,30.79,10938.0
2023-02-13 15:30:00,30.79,30.94,30.79,30.93,22862.0,30.79,30.94,30.79,30.93,22862.0
2023-02-13 15:35:00,30.93,31.03,30.92,31.01,12955.0,30.93,31.03,30.92,31.01,12955.0
2023-02-13 15:40:00,31.0,31.07,30.94,31.07,12775.0,31.0,31.07,30.94,31.07,12775.0
2023-02-13 15:45:00,31.06,31.1,31.02,31.09,33539.0,31.06,31.1,31.02,31.09,33539.0
2023-02-13 15:50:00,31.11,31.11,31.02,31.06,72613.0,31.11,31.11,31.02,31.06,72613.0
2023-02-13 15:55:00,31.06,31.13,31.03,31.07,108408.0,31.06,31.13,31.03,31.07,108408.0
2023-02-14 09:30:00,30.86,30.88,30.55,30.61,10251.0,30.86,30.88,30.55,30.61,10251.0
2023-02-14 09:35:00,30.63,30.73,30.62,30.68,2876.0,30.63,30.73,30.62,30.68,2876.0
2023-02-14 09:40:00,30.69,30.73,30.63,30.69,13919.0,30.69,30.73,30.63,30.69,13919.0
2023-02-14 09:45:00,30.71,30.9,30.7,30.88,14149.0,30.71,30.9,30.7,30.88,14149.0
2023-02-14 09:50:00,30.93,31.12,30.92,31.1,10603.0,30.93,31.12,30.92,31.1,10603.0
2023-02-14 09:55:00,31.1,31.2,31.1,31.11,15572.0,31.1,31.2,31.1,31.11,15572.0
2023-02-14 10:00:00,31.14,31.25,31.13,31.24,8617.0,31.14,31.25,31.13,31.24,8617.0
2023-02-14 10:05:00,31.25,31.4,31.25,31.35,20400.0,31.25,31.4,31.25,31.35,20400.0
2023-02-14 10:10:00,31.35,31.45,31.31,31.44,11864.0,31.35,31.45,31.31,31.44,11864.0
2023-02-14 10:15:00,31.43,31.45,31.37,31.41,7052.0,31.43,31.45,31.37,31.41,7052.0
2023-02-14 10:20:00,31.41,31.43,31.36,31.37,2479.0,31.41,31.43,31.36,31.37,2479.0
2023-02-14 10:25:00,31.37,31.43,31.34,31.4,6205.0,31.37,31.43,31.34,31.4,6205.0
2023-02-14 10:30:00,31.39,31.39,31.23,31.23,22969.0,31.39,31.39,31.23,31.23,22969.0
2023-02-14 10:35:00,31.22,31.22,31.02,31.04,7727.0,31.22,31.22,31.02,31.04,7727.0
2023-02-14 10:40:00,31.03,31.07,30.92,31.02,7900.0,31.03,31.07,30.92,31.02,7900.0
2023-02-14 10:45:00,31.01,31.15,30.92,31.13,10280.0,31.01,31.15,30.92,31.13,10280.0
2023-02-14 10:50:00,31.17,31.18,31.1,31.18,7742.0,31.17,31.18,31.1,31.18,7742.0
2023-02-14 10:55:00,31.2,31.25,31.17,31.22,4277.0,31.2,31.25,31.17,31.22,4277.0
2023-02-14 11:00:00,31.19,31.25,31.17,31.19,5371.0,31.19,31.25,31.17,31.19,5371.0
2023-02-14 11:05:00,31.2,31.29,31.19,31.26,3457.0,31.2,31.29,31.19,31.26,3457.0
2023-02-14 11:10:00,31.28,31.37,31.25,31.34,3216.0,31.28,31.37,31.25,31.34,3216.0
2023-02-14 11:15:00,31.36,31.49,31.35,31.48,12862.0,31.36,31.49,31.35,31.48,12862.0
2023-02-14 11:20:00,31.48,31.49,31.45,31.46,5177.0,31.48,31.49,31.45,31.46,5177.0
2023-02-14 11:25:00,31.48,31.48,31.29,31.32,9047.0,31.48,31.48,31.29,31.32,9047.0
2023-02-14 11:30:00,31.31,31.31,31.21,31.27,7144.0,31.31,31.31,31.21,31.27,7144.0
2023-02-14 11:35:00,31.26,31.33,31.25,31.26,6637.0,31.26,31.33,31.25,31.26,6637.0
2023-02-14 11:40:00,31.26,31.26,31.17,31.23,7753.0,31.26,31.26,31.17,31.23,7753.0
2023-02-14 11:45:00,31.25,31.43,31.25,31.39,6299.0,31.25,31.43,31.25,31.39,6299.0
2023-02-14 11:50:00,31.4,31.4,31.23,31.25,17870.0,31.4,31.4,31.23,31.25,17870.0
2023-02-14 11:55:00,31.26,31.32,31.25,31.31,8554.0,31.26,31.32,31.25,31.31,8554.0
2023-02-14 12:00:00,31.3,31.31,31.26,31.27,29461.0,31.3,31.31,31.26,31.27,29461.0
2023-02-14 12:05:00,31.27,31.32,31.26,31.32,11658.0,31.27,31.32,31.26,31.32,11658.0
2023-02-14 12:10:00,31.35,31.36,31.31,31.31,7141.0,31.35,31.36,31.31,31.31,7141.0
2023-02-14 12:15:00,31.31,31.37,31.28,31.37,9945.0,31.31,31.37,31.28,31.37,9945.0
2023-02-14 12:20:00,31.37,31.49,31.37,31.48,3491.0,31.37,31.49,31.37,31.48,3491.0
2023-02-14 12:25:00,31.48,31.54,31.48,31.53,3350.0,31.48,31.54,31.48,31.53,3350.0
2023-02-14 12:30:00,31.53,31.56,31.5,31.55,4058.0,31.53,31.56,31.5,31.55,4058.0
2023-02-14 12:35:00,31.57,31.57,31.45,31.47,9044.0,31.57,31.57,31.45,31.47,9044.0
2023-02-14 12:40:00,31.48,31.53,31.48,31.53,3186.0,31.48,31.53,31.48,31.53,3186.0
2023-02-14 12:45:00,31.52,31.52,31.48,31.49,4157.0,31.52,31.52,31.48,31.49,4157.0
2023-02-14 12:50:00,31.48,31.49,31.43,31.44,10910.0,31.48,31.49,31.43,31.44,10910.0
2023-02-14 12:55:00,31.47,31.56,31.47,31.56,3585.0,31.47,31.56,31.47,31.56,3585.0
2023-02-14 13:00:00,31.55,31.67,31.54,31.66,8098.0,31.55,31.67,31.54,31.66,8098.0
2023-02-14 13:05:00,31.65,31.69,31.64,31.65,8358.0,31.65,31.69,31.64,31.65,8358.0
2023-02-14 13:10:00,31.61,31.63,31.54,31.62,4113.0,31.61,31.63,31.54,31.62,4113.0
2023-02-14 13:15:00,31.62,31.69,31.61,31.66,4180.0,31.62,31.69,31.61,31.66,4180.0
2023-02-14 13:20:00,31.64,31.66,31.56,31.56,3436.0,31.64,31.66,31.56,31.56,3436.0
2023-02-14 13:25:00,31.57,31.58,31.53,31.58,2613.0,31.57,31.58,31.53,31.58,2613.0
2023-02-14 13:30:00,31.6,31.61,31.57,31.58,4700.0,31.6,31.61,31.57,31.58,4700.0
2023-02-14 13:35:00,31.58,31.58,31.4,31.44,6831.0,31.58,31.58,31.4,31.44,6831.0
2023-02-14 13:40:00,31.44,31.46,31.34,31.34,6123.0,31.44,31.46,31.34,31.34,6123.0
2023-02-14 13:45:00,31.33,31.45,31.33,31.43,3167.0,31.33,31.45,31.33,31.43,3167.0
2023-02-14 13:50:00,31.44,31.44,31.41,31.41,3029.0,31.44,31.44,31.41,31.41,3029.0
2023-02-14 13:55:00,31.41,31.41,31.27,31.3,7746.0,31.41,31.41,31.27,31.3,7746.0
2023-02-14 14:00:00,31.3,31.36,31.3,31.31,5648.0,31.3,31.36,31.3,31.31,5648.0
2023-02-14 14:05:00,31.31,31.31,31.14,31.2,12091.0,31.31,31.31,31.14,31.2,12091.0
2023-02-14 14:10:00,31.2,31.25,31.2,31.23,4964.0,31.2,31.25,31.2,31.23,4964.0
2023-02-14 14:15:00,31.24,31.28,31.23,31.27,5825.0,31.24,31.28,31.23,31.27,5825.0
2023-02-14 14:20:00,31.27,31.28,31.25,31.27,4043.0,31.27,31.28,31.25,31.27,4043.0
2023-02-14 14:25:00,31.26,31.26,31.24,31.25,3559.0,31.26,31.26,31.24,31.25,3559.0
2023-02-14 14:30:00,31.26,31.29,31.26,31.28,5197.0,31.26,31.29,31.26,31.28,5197.0
2023-02-14 14:35:00,31.29,31.29,31.26,31.27,5305.0,31.29,31.29,31.26,31.27,5305.0
2023-02-14 14:40:00,31.27,31.33,31.26,31.31,5161.0,31.27,31.33,31.26,31.31,5161.0
2023-02-14 14:45:00,31.3,31.3,31.24,31.3,6153.0,31.3,31.3,31.24,31.3,6153.0
2023-02-14 14:50:00,31.3,31.32,31.25,31.26,4614.0,31.3,31.32,31.25,31.26,4614.0
2023-02-14 14:55:00,31.26,31.31,31.25,31.3,5737.0,31.26,31.31,31.25,31.3,5737.0
2023-02-14 15:00:00,31.31,31.38,31.29,31.38,16571.0,31.31,31.38,31.29,31.38,16571.0
2023-02-14 15:05:00,31.38,31.44,31.37,31.38,10490.0,31.38,31.44,31.37,31.38,10490.0
2023-02-14 15:10:00,31.36,31.4,31.35,31.4,5210.0,31.36,31.4,31.35,31.4,5210.0
2023-02-14 15:15:00,31.38,31.44,31.26,31.27,47834.0,31.38,31.44,31.26,31.27,47834.0
2023-02-14 15:20:00,31.25,31.25,31.18,31.2,28426.0,31.25,31.25,31.18,31.2,28426.0
2023-02-14 15:25:00,31.2,31.21,31.07,31.11,12168.0,31.2,31.21,31.07,31.11,12168.0
2023-02-14 15:30:00,31.09,31.15,31.06,31.13,11818.0,31.09,31.15,31.06,31.13,11818.0
2023-02-14 15:35:00,31.13,31.14,31.04,31.04,13477.0,31.13,31.14,31.04,31.04,13477.0
2023-02-14 15:40:00,31.04,31.1,31.02,31.09,13246.0,31.04,31.1,31.02,31.09,13246.0
2023-02-14 15:45:00,31.09,31.19,31.06,31.18,29128.0,31.09,31.19,31.06,31.18,29128.0
2023-02-14 15:50:00,31.18,31.21,31.08,31.1,58971.0,31.18,31.21,31.08,31.1,58971.0
2023-02-14 15:55:00,31.11,31.13,30.99,31.03,126448.0,31.11,31.13,30.99,31.03,126448.0
2023-02-15 09:30:00,30.92,30.95,30.81,30.95,13324.0,30.92,30.95,30.81,30.95,13324.0
2023-02-15 09:35:00,30.86,30.97,30.83,30.83,3385.0,30.86,30.97,30.83,30.83,3385.0
2023-02-15 09:40:00,30.84,30.89,30.77,30.89,1902.0,30.84,30.89,30.77,30.89,1902.0
2023-02-15 09:45:00,30.82,30.94,30.77,30.94,3765.0,30.82,30.94,30.77,30.94,3765.0
2023-02-15 09:50:00,30.92,31.05,30.88,31.0,3411.0,30.92,31.05,30.88,31.0,3411.0
2023-02-15 09:55:00,31.03,31.03,30.9,31.01,3379.0,31.03,31.03,30.9,31.01,3379.0
2023-02-15 10:00:00,31.02,31.16,31.02,31.14,2852.0,31.02,31.16,31.02,31.14,2852.0
2023-02-15 10:05:00,31.09,31.1,30.98,31.08,1900.0,31.09,31.1,30.98,31.08,1900.0
2023-02-15 10:10:00,31.07,31.13,30.96,31.11,1850.0,31.07,31.13,30.96,31.11,1850.0
2023-02-15 10:15:00,31.15,31.19,31.14,31.19,1000.0,31.15,31.19,31.14,31.19,1000.0
2023-02-15 10:20:00,31.17,31.18,31.1,31.14,1500.0,31.17,31.18,31.1,31.14,1500.0
2023-02-15 10:25:00,31.14,31.2,31.1,31.13,4300.0,31.14,31.2,31.1,31.13,4300.0
2023-02-15 10:30:00,31.16,31.38,31.16,31.38,8266.0,31.16,31.38,31.16,31.38,8266.0
2023-02-15 10:35:00,31.42,31.44,31.2,31.2,7780.0,31.42,31.44,31.2,31.2,7780.0
2023-02-15 10:40:00,31.15,31.18,31.0,31.03,7115.0,31.15,31.18,31.0,31.03,7115.0
2023-02-15 10:45:00,31.02,31.14,31.01,31.02,5716.0,31.02,31.14,31.01,31.02,5716.0
2023-02-15 10:50:00,31.03,31.06,31.02,31.03,2540.0,31.03,31.06,31.02,31.03,2540.0
2023-02-15 10:55:00,31.02,31.05,30.93,30.93,2850.0,31.02,31.05,30.93,30.93,2850.0
2023-02-15 11:00:00,30.93,31.16,30.93,31.1,11252.0,30.93,31.16,30.93,31.1,11252.0
2023-02-15 11:05:00,31.11,31.17,31.11,31.15,3387.0,31.11,31.17,31.11,31.15,3387.0
2023-02-15 11:10:00,31.15,31.17,31.12,31.14,1900.0,31.15,31.17,31.12,31.14,1900.0
2023-02-15 11:15:00,31.14,31.14,31.12,31.14,600.0,31.14,31.14,31.12,31.14,600.0
2023-02-15 11:20:00,31.12,31.21,31.11,31.19,9609.0,31.12,31.21,31.11,31.19,9609.0
2023-02-15 11:25:00,31.2,31.28,31.18,31.28,8409.0,31.2,31.28,31.18,31.28,8409.0
2023-02-15 11:30:00,31.28,31.3,31.24,31.24,6014.0,31.28,31.3,31.24,31.24,6014.0
2023-02-15 11:35:00,31.24,31.3,31.24,31.3,7630.0,31.24,31.3,31.24,31.3,7630.0
2023-02-15 11:40:00,31.31,31.38,31.31,31.36,1420.0,31.31,31.38,31.31,31.36,1420.0
2023-02-15 11:45:00,31.34,31.35,31.33,31.33,1000.0,31.34,31.35,31.33,31.33,1000.0
2023-02-15 11:50:00,31.33,31.33,31.27,31.27,1364.0,31.33,31.33,31.27,31.27,1364.0
2023-02-15 11:55:00,31.25,31.27,31.19,31.19,3543.0,31.25,31.27,31.19,31.19,3543.0
2023-02-15 12:00:00,31.19,31.24,31.18,31.19,3267.0,31.19,31.24,31.18,31.19,3267.0
2023-02-15 12:05:00,31.21,31.21,31.13,31.16,2140.0,31.21,31.21,31.13,31.16,2140.0
2023-02-15 12:10:00,31.16,31.18,31.11,31.12,2300.0,31.16,31.18,31.11,31.12,2300.0
2023-02-15 12:15:00,31.09,31.1,31.06,31.09,1920.0,31.09,31.1,31.06,31.09,1920.0
2023-02-15 12:20:00,31.08,31.08,31.03,31.03,2167.0,31.08,31.08,31.03,31.03,2167.0
2023-02-15 12:25:00,31.03,31.07,30.98,30.99,4327.0,31.03,31.07,30.98,30.99,4327.0
2023-02-15 12:30:00,30.97,30.99,30.93,30.96,2606.0,30.97,30.99,30.93,30.96,2606.0
2023-02-15 12:35:00,30.97,30.97,30.89,30.9,3985.0,30.97,30.97,30.89,30.9,3985.0
2023-02-15 12:40:00,30.9,30.99,30.88,30.94,5567.0,30.9,30.99,30.88,30.94,5567.0
2023-02-15 12:45:00,30.94,30.94,30.9,30.94,1455.0,30.94,30.94,30.9,30.94,1455.0
2023-02-15 12:50:00,30.94,31.0,30.93,31.0,2243.0,30.94,31.0,30.93,31.0,2243.0
2023-02-15 12:55:00,30.97,31.0,30.95,30.99,1811.0,30.97,31.0,30.95,30.99,1811.0
2023-02-15 13:00:00,31.0,31.0,30.91,30.92,4356.0,31.0,31.0,30.91,30.92,4356.0
2023-02-15 13:05:00,30.92,31.02,30.89,31.02,8614.0,30.92,31.02,30.89,31.02,8614.0
2023-02-15 13:10:00,31.02,31.02,30.99,31.0,1825.0,31.02,31.02,30.99,31.0,1825.0
2023-02-15 13:15:00,30.99,31.02,30.99,31.0,1569.0,30.99,31.02,30.99,31.0,1569.0
2023-02-15 13:20:00,31.0,31.01,30.98,30.98,2151.0,31.0,31.01,30.98,30.98,2151.0
2023-02-15 13:25:00,30.98,30.99,30.96,30.96,3180.0,30.98,30.99,30.96,30.96,3180.0
2023-02-15 13:30:00,30.97,30.97,30.91,30.96,5799.0,30.97,30.97,30.91,30.96,5799.0
2023-02-15 13:35:00,30.96,30.99,30.95,30.95,3019.0,30.96,30.99,30.95,30.95,3019.0
2023-02-15 13:40:00,30.96,30.96,30.91,30.93,2608.0,30.96,30.96,30.91,30.93,2608.0
2023-02-15 13:45:00,30.93,30.96,30.92,30.95,3800.0,30.93,30.96,30.92,30.95,3800.0
2023-02-15 13:50:00,30.94,31.02,30.93,31.02,2300.0,30.94,31.02,30.93,31.02,2300.0
2023-02-15 13:55:00,31.02,31.06,30.99,31.0,3752.0,31.02,31.06,30.99,31.0,3752.0
2023-02-15 14:00:00,31.0,31.07,30.98,31.07,6294.0,31.0,31.07,30.98,31.07,6294.0
2023-02-15 14:05:00,31.07,31.13,31.06,31.13,3195.0,31.07,31.13,31.06,31.13,3195.0
2023-02-15 14:10:00,31.13,31.14,31.1,31.11,2368.0,31.13,31.14,31.1,31.11,2368.0
2023-02-15 14:15:00,31.11,31.12,31.03,31.03,4768.0,31.11,31.12,31.03,31.03,4768.0
2023-02-15 14:20:00,31.03,31.08,31.03,31.07,3100.0,31.03,31.08,31.03,31.07,3100.0
2023-02-15 14:25:00,31.08,31.09,31.05,31.08,2761.0,31.08,31.09,31.05,31.08,2761.0
2023-02-15 14:30:00,31.09,31.12,31.09,31.12,5208.0,31.09,31.12,31.09,31.12,5208.0
2023-02-15 14:35:00,31.12,31.12,31.08,31.11,3225.0,31.12,31.12,31.08,31.11,3225.0
2023-02-15 14:40:00,31.11,31.12,31.05,31.08,20367.0,31.11,31.12,31.05,31.08,20367.0
2023-02-15 14:45:00,31.08,31.08,31.06,31.06,1542.0,31.08,31.08,31.06,31.06,1542.0
2023-02-15 14:50:00,31.06,31.11,31.02,31.02,20355.0,31.06,31.11,31.02,31.02,20355.0
2023-02-15 14:55:00,31.03,31.04,30.99,31.02,4231.0,31.03,31.04,30.99,31.02,4231.0
2023-02-15 15:00:00,31.03,31.09,31.03,31.04,30052.0,31.03,31.09,31.03,31.04,30052.0
2023-02-15 15:05:00,31.05,31.07,30.96,30.96,24240.0,31.05,31.07,30.96,30.96,24240.0
2023-02-15 15:10:00,30.95,30.95,30.9,30.95,5835.0,30.95,30.95,30.9,30.95,5835.0
2023-02-15 15:15:00,30.95,30.95,30.9,30.93,8032.0,30.95,30.95,30.9,30.93,8032.0
2023-02-15 15:20:00,30.93,30.98,30.92,30.95,5383.0,30.93,30.98,30.92,30.95,5383.0
2023-02-15 15:25:00,30.95,30.95,30.9,30.9,16469.0,30.95,30.95,30.9,30.9,16469.0
2023-02-15 15:30:00,30.9,30.92,30.87,30.91,20885.0,30.9,30.92,30.87,30.91,20885.0
2023-02-15 15:35:00,30.9,31.02,30.9,30.93,20478.0,30.9,31.02,30.9,30.93,20478.0
2023-02-15 15:40:00,30.92,30.96,30.9,30.91,14159.0,30.92,30.96,30.9,30.91,14159.0
2023-02-15 15:45:00,30.9,30.98,30.89,30.94,17141.0,30.9,30.98,30.89,30.94,17141.0
2023-02-15 15:50:00,30.95,30.95,30.85,30.87,44859.0,30.95,30.95,30.85,30.87,44859.0
2023-02-15 15:55:00,30.86,30.87,30.77,30.8,124582.0,30.86,30.87,30.77,30.8,124582.0
2023-02-16 09:30:00,30.36,30.47,30.22,30.35,12536.0,30.36,30.47,30.22,30.35,12536.0
2023-02-16 09:35:00,30.3,30.42,30.21,30.35,3343.0,30.3,30.42,30.21,30.35,3343.0
2023-02-16 09:40:00,30.46,30.51,30.4,30.47,1700.0,30.46,30.51,30.4,30.47,1700.0
2023-02-16 09:45:00,30.42,30.44,30.23,30.24,11829.0,30.42,30.44,30.23,30.24,11829.0
2023-02-16 09:50:00,30.23,30.32,30.2,30.25,7940.0,30.23,30.32,30.2,30.25,7940.0
2023-02-16 09:55:00,30.2,30.25,30.05,30.17,14994.0,30.2,30.25,30.05,30.17,14994.0
2023-02-16 10:00:00,30.2,30.27,30.15,30.27,4997.0,30.2,30.27,30.15,30.27,4997.0
2023-02-16 10:05:00,30.21,30.49,30.21,30.45,6042.0,30.21,30.49,30.21,30.45,6042.0
2023-02-16 10:10:00,30.42,30.48,30.39,30.43,7784.0,30.42,30.48,30.39,30.43,7784.0
2023-02-16 10:15:00,30.42,30.54,30.42,30.52,5231.0,30.42,30.54,30.42,30.52,5231.0
2023-02-16 10:20:00,30.52,30.59,30.43,30.43,4742.0,30.52,30.59,30.43,30.43,4742.0
2023-02-16 10:25:00,30.46,30.53,30.45,30.52,5135.0,30.46,30.53,30.45,30.52,5135.0
2023-02-16 10:30:00,30.49,30.62,30.49,30.57,4512.0,30.49,30.62,30.49,30.57,4512.0
2023-02-16 10:35:00,30.58,30.6,30.5,30.51,6707.0,30.58,30.6,30.5,30.51,6707.0
2023-02-16 10:40:00,30.53,30.56,30.43,30.46,6947.0,30.53,30.56,30.43,30.46,6947.0
2023-02-16 10:45:00,30.46,30.58,30.45,30.58,16858.0,30.46,30.58,30.45,30.58,16858.0
2023-02-16 10:50:00,30.58,30.6,30.47,30.47,6779.0,30.58,30.6,30.47,30.47,6779.0
2023-02-16 10:55:00,30.49,30.55,30.47,30.51,7132.0,30.49,30.55,30.47,30.51,7132.0
2023-02-16 11:00:00,30.51,30.56,30.49,30.51,4313.0,30.51,30.56,30.49,30.51,4313.0
2023-02-16 11:05:00,30.52,30.56,30.45,30.5,7467.0,30.52,30.56,30.45,30.5,7467.0
2023-02-16 11:10:00,30.52,30.53,30.45,30.47,3459.0,30.52,30.53,30.45,30.47,3459.0
2023-02-16 11:15:00,30.48,30.52,30.46,30.52,4534.0,30.48,30.52,30.46,30.52,4534.0
2023-02-16 11:20:00,30.52,30.53,30.47,30.47,4428.0,30.52,30.53,30.47,30.47,4428.0
2023-02-16 11:25:00,30.47,30.53,30.41,30.53,6769.0,30.47,30.53,30.41,30.53,6769.0
2023-02-16 11:30:00,30.55,30.57,30.45,30.45,5044.0,30.55,30.57,30.45,30.45,5044.0
2023-02-16 11:35:00,30.42,30.47,30.41,30.45,3273.0,30.42,30.47,30.41,30.45,3273.0
2023-02-16 11:40:00,30.44,30.44,30.41,30.42,4109.0,30.44,30.44,30.41,30.42,4109.0
2023-02-16 11:45:00,30.42,30.52,30.42,30.52,3466.0,30.42,30.52,30.42,30.52,3466.0
2023-02-16 11:50:00,30.53,30.67,30.5,30.5,10859.0,30.53,30.67,30.5,30.5,10859.0
2023-02-16 11:55:00,30.47,30.55,30.47,30.48,2882.0,30.47,30.55,30.47,30.48,2882.0
2023-02-16 12:00:00,30.48,30.51,30.44,30.45,3828.0,30.48,30.51,30.44,30.45,3828.0
2023-02-16 12:05:00,30.48,30.54,30.48,30.51,5194.0,30.48,30.54,30.48,30.51,5194.0
2023-02-16 12:10:00,30.54,30.55,30.54,30.55,1439.0,30.54,30.55,30.54,30.55,1439.0
2023-02-16 12:15:00,30.56,30.56,30.5,30.53,5903.0,30.56,30.56,30.5,30.53,5903.0
2023-02-16 12:20:00,30.53,30.6,30.51,30.6,3443.0,30.53,30.6,30.51,30.6,3443.0
2023-02-16 12:25:00,30.62,30.68,30.61,30.63,4824.0,30.62,30.68,30.61,30.63,4824.0
2023-02-16 12:30:00,30.62,30.62,30.58,30.61,2597.0,30.62,30.62,30.58,30.61,2597.0
2023-02-16 12:35:00,30.61,30.66,30.61,30.65,3430.0,30.61,30.66,30.61,30.65,3430.0
2023-02-16 12:40:00,30.66,30.67,30.64,30.65,4745.0,30.66,30.67,30.64,30.65,4745.0
2023-02-16 12:45:00,30.67,30.69,30.65,30.69,2975.0,30.67,30.69,30.65,30.69,2975.0
2023-02-16 12:50:00,30.67,30.69,30.63,30.65,6048.0,30.67,30.69,30.63,30.65,6048.0
2023-02-16 12:55:00,30.66,30.69,30.66,30.66,1907.0,30.66,30.69,30.66,30.66,1907.0
2023-02-16 13:00:00,30.66,30.7,30.66,30.69,3458.0,30.66,30.7,30.66,30.69,3458.0
2023-02-16 13:05:00,30.69,30.69,30.67,30.69,1901.0,30.69,30.69,30.67,30.69,1901.0
2023-02-16 13:10:00,30.68,30.68,30.65,30.65,2774.0,30.68,30.68,30.65,30.65,2774.0
2023-02-16 13:15:00,30.65,30.69,30.63,30.67,6652.0,30.65,30.69,30.63,30.67,6652.0
2023-02-16 13:20:00,30.68,30.73,30.68,30.72,2698.0,30.68,30.73,30.68,30.72,2698.0
2023-02-16 13:25:00,30.72,30.73,30.6,30.61,4526.0,30.72,30.73,30.6,30.61,4526.0
2023-02-16 13:30:00,30.61,30.63,30.58,30.63,5670.0,30.61,30.63,30.58,30.63,5670.0
2023-02-16 13:35:00,30.63,30.63,30.54,30.55,6636.0,30.63,30.63,30.54,30.55,6636.0
2023-02-16 13:40:00,30.52,30.52,30.45,30.5,5241.0,30.52,30.52,30.45,30.5,5241.0
2023-02-16 13:45:00,30.53,30.53,30.48,30.53,4557.0,30.53,30.53,30.48,30.53,4557.0
2023-02-16 13:50:00,30.55,30.56,30.43,30.46,4893.0,30.55,30.56,30.43,30.46,4893.0
2023-02-16 13:55:00,30.44,30.47,30.43,30.46,3068.0,30.44,30.47,30.43,30.46,3068.0
2023-02-16 14:00:00,30.47,30.54,30.46,30.52,4642.0,30.47,30.54,30.46,30.52,4642.0
2023-02-16 14:05:00,30.52,30.53,30.49,30.5,2928.0,30.52,30.53,30.49,30.5,2928.0
2023-02-16 14:10:00,30.49,30.5,30.41,30.45,20245.0,30.49,30.5,30.41,30.45,20245.0
2023-02-16 14:15:00,30.45,30.54,30.44,30.53,4316.0,30.45,30.54,30.44,30.53,4316.0
2023-02-16 14:20:00,30.52,30.54,30.5,30.52,7901.0,30.52,30.54,30.5,30.52,7901.0
2023-02-16 14:25:00,30.53,30.55,30.45,30.53,10697.0,30.53,30.55,30.45,30.53,10697.0
2023-02-16 14:30:00,30.53,30.53,30.49,30.5,3120.0,30.53,30.53,30.49,30.5,3120.0
2023-02-16 14:35:00,30.51,30.55,30.5,30.55,4723.0,30.51,30.55,30.5,30.55,4723.0
2023-02-16 14:40:00,30.54,30.54,30.46,30.49,6965.0,30.54,30.54,30.46,30.49,6965.0
2023-02-16 14:45:00,30.49,30.57,30.49,30.57,5135.0,30.49,30.57,30.49,30.57,5135.0
2023-02-16 14:50:00,30.57,30.57,30.51,30.52,6227.0,30.57,30.57,30.51,30.52,6227.0
2023-02-16 14:55:00,30.51,30.55,30.49,30.53,7229.0,30.51,30.55,30.49,30.53,7229.0
2023-02-16 15:00:00,30.52,30.56,30.48,30.55,11425.0,30.52,30.56,30.48,30.55,11425.0
2023-02-16 15:05:00,30.54,30.64,30.5,30.61,15477.0,30.54,30.64,30.5,30.61,15477.0
2023-02-16 15:10:00,30.61,30.61,30.54,30.55,9625.0,30.61,30.61,30.54,30.55,9625.0
2023-02-16 15:15:00,30.55,30.55,30.49,30.52,16832.0,30.55,30.55,30.49,30.52,16832.0
2023-02-16 15:20:00,30.52,30.57,30.47,30.55,16698.0,30.52,30.57,30.47,30.55,16698.0
2023-02-16 15:25:00,30.54,30.6,30.49,30.5,14616.0,30.54,30.6,30.49,30.5,14616.0
2023-02-16 15:30:00,30.5,30.5,30.2,30.39,220977.0,30.5,30.5,30.2,30.39,220977.0
2023-02-16 15:35:00,30.37,30.4,30.19,30.2,22415.0,30.37,30.4,30.19,30.2,22415.0
2023-02-16 15:40:00,30.19,30.27,30.08,30.27,91142.0,30.19,30.27,30.08,30.27,91142.0
2023-02-16 15:45:00,30.27,30.28,29.99,30.05,56242.0,30.27,30.28,29.99,30.05,56242.0
2023-02-16 15:50:00,30.03,30.14,30.03,30.1,39291.0,30.03,30.14,30.03,30.1,39291.0
2023-02-16 15:55:00,30.11,30.13,30.06,30.08,110605.0,30.11,30.13,30.06,30.08,110605.0
2023-02-17 09:30:00,30.34,30.34,30.1,30.29,33820.0,30.34,30.34,30.1,30.29,33820.0
2023-02-17 09:35:00,30.32,30.32,30.2,30.2,3406.0,30.32,30.32,30.2,30.2,3406.0
2023-02-17 09:40:00,30.26,30.3,30.23,30.27,2923.0,30.26,30.3,30.23,30.27,2923.0
2023-02-17 09:45:00,30.27,30.36,30.26,30.36,3600.0,30.27,30.36,30.26,30.36,3600.0
2023-02-17 09:50:00,30.3,30.36,30.22,30.3,15588.0,30.3,30.36,30.22,30.3,15588.0
2023-02-17 09:55:00,30.4,30.5,30.4,30.5,1800.0,30.4,30.5,30.4,30.5,1800.0
2023-02-17 10:00:00,30.52,30.61,30.51,30.6,3407.0,30.52,30.61,30.51,30.6,3407.0
2023-02-17 10:05:00,30.6,30.6,30.51,30.52,1500.0,30.6,30.6,30.51,30.52,1500.0
2023-02-17 10:10:00,30.5,30.54,30.48,30.51,2315.0,30.5,30.54,30.48,30.51,2315.0
2023-02-17 10:15:00,30.53,30.8,30.5,30.76,46719.0,30.53,30.8,30.5,30.76,46719.0
2023-02-17 10:20:00,30.81,30.82,30.69,30.75,14835.0,30.81,30.82,30.69,30.75,14835.0
2023-02-17 10:25:00,30.74,30.78,30.71,30.78,3000.0,30.74,30.78,30.71,30.78,3000.0
2023-02-17 10:30:00,30.77,30.84,30.74,30.82,4890.0,30.77,30.84,30.74,30.82,4890.0
2023-02-17 10:35:00,30.79,30.91,30.79,30.83,6094.0,30.79,30.91,30.79,30.83,6094.0
2023-02-17 10:40:00,30.83,30.84,30.74,30.74,1977.0,30.83,30.84,30.74,30.74,1977.0
2023-02-17 10:45:00,30.76,30.82,30.7,30.72,5465.0,30.76,30.82,30.7,30.72,5465.0
2023-02-17 10:50:00,30.73,30.77,30.72,30.74,3282.0,30.73,30.77,30.72,30.74,3282.0
2023-02-17 10:55:00,30.76,30.76,30.71,30.71,5399.0,30.76,30.76,30.71,30.71,5399.0
2023-02-17 11:00:00,30.72,30.74,30.71,30.73,10981.0,30.72,30.74,30.71,30.73,10981.0
2023-02-17 11:05:00,30.74,30.82,30.73,30.82,8178.0,30.74,30.82,30.73,30.82,8178.0
2023-02-17 11:10:00,30.82,30.91,30.82,30.87,20951.0,30.82,30.91,30.82,30.87,20951.0
2023-02-17 11:15:00,30.88,30.91,30.85,30.88,4424.0,30.88,30.91,30.85,30.88,4424.0
2023-02-17 11:20:00,30.88,30.89,30.85,30.85,8961.0,30.88,30.89,30.85,30.85,8961.0
2023-02-17 11:25:00,30.86,30.89,30.82,30.82,5125.0,30.86,30.89,30.82,30.82,5125.0
2023-02-17 11:30:00,30.81,30.85,30.79,30.82,6570.0,30.81,30.85,30.79,30.82,6570.0
2023-02-17 11:35:00,30.84,30.93,30.84,30.93,12498.0,30.84,30.93,30.84,30.93,12498.0
2023-02-17 11:40:00,30.94,30.94,30.89,30.92,4102.0,30.94,30.94,30.89,30.92,4102.0
2023-02-17 11:45:00,30.91,30.97,30.91,30.94,6431.0,30.91,30.97,30.91,30.94,6431.0
2023-02-17 11:50:00,30.91,30.93,30.83,30.85,3510.0,30.91,30.93,30.83,30.85,3510.0
2023-02-17 11:55:00,30.84,30.88,30.84,30.88,2760.0,30.84,30.88,30.84,30.88,2760.0
2023-02-17 12:00:00,30.89,30.94,30.88,30.9,4762.0,30.89,30.94,30.88,30.9,4762.0
2023-02-17 12:05:00,30.91,30.97,30.89,30.97,3450.0,30.91,30.97,30.89,30.97,3450.0
2023-02-17 12:10:00,30.96,31.03,30.95,31.01,9171.0,30.96,31.03,30.95,31.01,9171.0
2023-02-17 12:15:00,31.02,31.02,30.85,30.85,6319.0,31.02,31.02,30.85,30.85,6319.0
2023-02-17 12:20:00,30.86,30.94,30.86,30.9,4006.0,30.86,30.94,30.86,30.9,4006.0
2023-02-17 12:25:00,30.91,30.96,30.91,30.93,2300.0,30.91,30.96,30.91,30.93,2300.0
2023-02-17 12:30:00,30.93,30.93,30.86,30.86,3755.0,30.93,30.93,30.86,30.86,3755.0
2023-02-17 12:35:00,30.87,30.89,30.86,30.86,1932.0,30.87,30.89,30.86,30.86,1932.0
2023-02-17 12:40:00,30.86,30.88,30.81,30.83,2016.0,30.86,30.88,30.81,30.83,2016.0
2023-02-17 12:45:00,30.83,30.83,30.8,30.81,6367.0,30.83,30.83,30.8,30.81,6367.0
2023-02-17 12:50:00,30.81,30.9,30.81,30.88,5651.0,30.81,30.9,30.81,30.88,5651.0
2023-02-17 12:55:00,30.89,30.94,30.87,30.88,5668.0,30.89,30.94,30.87,30.88,5668.0
2023-02-17 13:00:00,30.9,30.91,30.89,30.89,4000.0,30.9,30.91,30.89,30.89,4000.0
2023-02-17 13:05:00,30.91,30.94,30.88,30.94,5440.0,30.91,30.94,30.88,30.94,5440.0
2023-02-17 13:10:00,30.94,31.05,30.92,31.04,18910.0,30.94,31.05,30.92,31.04,18910.0
2023-02-17 13:15:00,31.05,31.18,31.05,31.14,11172.0,31.05,31.18,31.05,31.14,11172.0
2023-02-17 13:20:00,31.15,31.16,31.12,31.15,5636.0,31.15,31.16,31.12,31.15,5636.0
2023-02-17 13:25:00,31.16,31.19,31.11,31.19,10473.0,31.16,31.19,31.11,31.19,10473.0
2023-02-17 13:30:00,31.18,31.23,31.14,31.18,10496.0,31.18,31.23,31.14,31.18,10496.0
2023-02-17 13:35:00,31.18,31.24,31.16,31.21,18676.0,31.18,31.24,31.16,31.21,18676.0
2023-02-17 13:40:00,31.19,31.23,31.13,31.14,12150.0,31.19,31.23,31.13,31.14,12150.0
2023-02-17 13:45:00,31.15,31.2,31.02,31.02,77995.0,31.15,31.2,31.02,31.02,77995.0
2023-02-17 13:50:00,31.02,31.02,30.93,31.0,8536.0,31.02,31.02,30.93,31.0,8536.0
2023-02-17 13:55:00,31.01,31.06,31.0,31.06,4787.0,31.01,31.06,31.0,31.06,4787.0
2023-02-17 14:00:00,31.07,31.13,31.07,31.11,7918.0,31.07,31.13,31.07,31.11,7918.0
2023-02-17 14:05:00,31.11,31.13,31.1,31.1,8686.0,31.11,31.13,31.1,31.1,8686.0
2023-02-17 14:10:00,31.09,31.11,31.08,31.09,7291.0,31.09,31.11,31.08,31.09,7291.0
2023-02-17 14:15:00,31.1,31.11,31.09,31.09,6118.0,31.1,31.11,31.09,31.09,6118.0
2023-02-17 14:20:00,31.1,31.2,31.1,31.19,5781.0,31.1,31.2,31.1,31.19,5781.0
2023-02-17 14:25:00,31.2,31.22,31.17,31.19,7135.0,31.2,31.22,31.17,31.19,7135.0
2023-02-17 14:30:00,31.19,31.21,31.15,31.16,11060.0,31.19,31.21,31.15,31.16,11060.0
2023-02-17 14:35:00,31.16,31.21,31.14,31.21,6139.0,31.16,31.21,31.14,31.21,6139.0
2023-02-17 14:40:00,31.21,31.23,31.11,31.12,12485.0,31.21,31.23,31.11,31.12,12485.0
2023-02-17 14:45:00,31.12,31.12,31.06,31.07,12301.0,31.12,31.12,31.06,31.07,12301.0
2023-02-17 14:50:00,31.07,31.07,31.02,31.03,11107.0,31.07,31.07,31.02,31.03,11107.0
2023-02-17 14:55:00,31.03,31.04,30.95,30.98,15146.0,31.03,31.04,30.95,30.98,15146.0
2023-02-17 15:00:00,30.99,31.05,30.99,31.0,31839.0,30.99,31.05,30.99,31.0,31839.0
2023-02-17 15:05:00,31.0,31.1,30.9,30.91,275088.0,31.0,31.1,30.9,30.91,275088.0
2023-02-17 15:10:00,30.89,30.92,30.85,30.89,62531.0,30.89,30.92,30.85,30.89,62531.0
2023-02-17 15:15:00,30.89,31.0,30.88,30.99,20806.0,30.89,31.0,30.88,30.99,20806.0
2023-02-17 15:20:00,30.99,31.14,30.98,31.11,50989.0,30.99,31.14,30.98,31.11,50989.0
2023-02-17 15:25:00,31.11,31.13,31.02,31.03,24187.0,31.11,31.13,31.02,31.03,24187.0
2023-02-17 15:30:00,31.03,31.09,31.01,31.09,28107.0,31.03,31.09,31.01,31.09,28107.0
2023-02-17 15:35:00,31.09,31.14,31.06,31.14,61253.0,31.09,31.14,31.06,31.14,61253.0
2023-02-17 15:40:00,31.14,31.15,31.07,31.13,75077.0,31.14,31.15,31.07,31.13,75077.0
2023-02-17 15:45:00,31.13,31.24,31.11,31.23,139838.0,31.13,31.24,31.11,31.23,139838.0
2023-02-17 15:50:00,31.23,31.25,31.13,31.2,67882.0,31.23,31.25,31.13,31.2,67882.0
2023-02-17 15:55:00,31.2,31.23,31.16,31.17,135196.0,31.2,31.23,31.16,31.17,135196.0
2023-02-21 09:30:00,30.67,30.67,30.0,30.26,83705.0,30.67,30.67,30.0,30.26,83705.0
2023-02-21 09:35:00,30.26,30.33,30.08,30.19,31151.0,30.26,30.33,30.08,30.19,31151.0
2023-02-21 09:40:00,30.22,30.39,30.18,30.26,16198.0,30.22,30.39,30.18,30.26,16198.0
2023-02-21 09:45:00,30.22,30.22,29.81,29.81,39588.0,30.22,30.22,29.81,29.81,39588.0
2023-02-21 09:50:00,29.83,29.87,29.69,29.71,24844.0,29.83,29.87,29.69,29.71,24844.0
2023-02-21 09:55:00,29.73,29.73,29.4,29.45,26678.0,29.73,29.73,29.4,29.45,26678.0
2023-02-21 10:00:00,29.45,29.56,29.45,29.45,8851.0,29.45,29.56,29.45,29.45,8851.0
2023-02-21 10:05:00,29.46,29.72,29.39,29.65,13746.0,29.46,29.72,29.39,29.65,13746.0
2023-02-21 10:10:00,29.63,29.68,29.48,29.55,9756.0,29.63,29.68,29.48,29.55,9756.0
2023-02-21 10:15:00,29.55,29.66,29.54,29.64,9493.0,29.55,29.66,29.54,29.64,9493.0
2023-02-21 10:20:00,29.61,29.74,29.59,29.72,8449.0,29.61,29.74,29.59,29.72,8449.0
2023-02-21 10:25:00,29.7,29.77,29.53,29.53,5262.0,29.7,29.77,29.53,29.53,5262.0
2023-02-21 10:30:00,29.51,29.68,29.48,29.67,15699.0,29.51,29.68,29.48,29.67,15699.0
2023-02-21 10:35:00,29.67,29.8,29.65,29.7,38903.0,29.67,29.8,29.65,29.7,38903.0
2023-02-21 10:40:00,29.7,29.89,29.65,29.89,14922.0,29.7,29.89,29.65,29.89,14922.0
2023-02-21 10:45:00,29.91,29.91,29.83,29.86,10126.0,29.91,29.91,29.83,29.86,10126.0
2023-02-21 10:50:00,29.85,29.85,29.64,29.69,24514.0,29.85,29.85,29.64,29.69,24514.0
2023-02-21 10:55:00,29.68,29.74,29.63,29.74,56009.0,29.68,29.74,29.63,29.74,56009.0
2023-02-21 11:00:00,29.76,29.9,29.75,29.8,6340.0,29.76,29.9,29.75,29.8,6340.0
2023-02-21 11:05:00,29.8,29.97,29.73,29.76,22170.0,29.8,29.97,29.73,29.76,22170.0
2023-02-21 11:10:00,29.74,29.86,29.73,29.83,8893.0,29.74,29.86,29.73,29.83,8893.0
2023-02-21 11:15:00,29.83,29.83,29.75,29.76,7537.0,29.83,29.83,29.75,29.76,7537.0
2023-02-21 11:20:00,29.76,29.83,29.74,29.83,8339.0,29.76,29.83,29.74,29.83,8339.0
2023-02-21 11:25:00,29.84,29.85,29.77,29.79,4500.0,29.84,29.85,29.77,29.79,4500.0
2023-02-21 11:30:00,29.79,29.83,29.67,29.69,7897.0,29.79,29.83,29.67,29.69,7897.0
2023-02-21 11:35:00,29.67,29.72,29.65,29.66,21255.0,29.67,29.72,29.65,29.66,21255.0
2023-02-21 11:40:00,29.66,29.66,29.53,29.53,4296.0,29.66,29.66,29.53,29.53,4296.0
2023-02-21 11:45:00,29.52,29.63,29.52,29.63,10259.0,29.52,29.63,29.52,29.63,10259.0
2023-02-21 11:50:00,29.62,29.64,29.54,29.64,10645.0,29.62,29.64,29.54,29.64,10645.0
2023-02-21 11:55:00,29.63,29.64,29.47,29.48,11586.0,29.63,29.64,29.47,29.48,11586.0
2023-02-21 12:00:00,29.47,29.47,29.36,29.36,14044.0,29.47,29.47,29.36,29.36,14044.0
2023-02-21 12:05:00,29.38,29.4,29.22,29.26,10996.0,29.38,29.4,29.22,29.26,10996.0
2023-02-21 12:10:00,29.27,29.29,29.21,29.27,8239.0,29.27,29.29,29.21,29.27,8239.0
2023-02-21 12:15:00,29.26,29.27,29.17,29.17,4944.0,29.26,29.27,29.17,29.17,4944.0
2023-02-21 12:20:00,29.18,29.24,29.14,29.14,9662.0,29.18,29.24,29.14,29.14,9662.0
2023-02-21 12:25:00,29.14,29.16,29.07,29.09,6402.0,29.14,29.16,29.07,29.09,6402.0
2023-02-21 12:30:00,29.11,29.19,29.08,29.19,9784.0,29.11,29.19,29.08,29.19,9784.0
2023-02-21 12:35:00,29.19,29.33,29.18,29.26,4415.0,29.19,29.33,29.18,29.26,4415.0
2023-02-21 12:40:00,29.27,29.34,29.26,29.28,5207.0,29.27,29.34,29.26,29.28,5207.0
2023-02-21 12:45:00,29.26,29.33,29.24,29.26,3000.0,29.26,29.33,29.24,29.26,3000.0
2023-02-21 12:50:00,29.26,29.33,29.26,29.3,4734.0,29.26,29.33,29.26,29.3,4734.0
2023-02-21 12:55:00,29.28,29.33,29.28,29.33,3100.0,29.28,29.33,29.28,29.33,3100.0
2023-02-21 13:00:00,29.33,29.33,29.22,29.23,3826.0,29.33,29.33,29.22,29.23,3826.0
2023-02-21 13:05:00,29.24,29.31,29.23,29.28,4615.0,29.24,29.31,29.23,29.28,4615.0
2023-02-21 13:10:00,29.25,29.29,29.23,29.29,2416.0,29.25,29.29,29.23,29.29,2416.0
2023-02-21 13:15:00,29.28,29.32,29.28,29.32,4420.0,29.28,29.32,29.28,29.32,4420.0
2023-02-21 13:20:00,29.31,29.31,29.27,29.27,2399.0,29.31,29.31,29.27,29.27,2399.0
2023-02-21 13:25:00,29.27,29.27,29.2,29.26,6326.0,29.27,29.27,29.2,29.26,6326.0
2023-02-21 13:30:00,29.27,29.3,29.22,29.23,6233.0,29.27,29.3,29.22,29.23,6233.0
2023-02-21 13:35:00,29.22,29.29,29.22,29.28,4678.0,29.22,29.29,29.22,29.28,4678.0
2023-02-21 13:40:00,29.27,29.3,29.13,29.16,11425.0,29.27,29.3,29.13,29.16,11425.0
2023-02-21 13:45:00,29.17,29.23,29.17,29.22,5950.0,29.17,29.23,29.17,29.22,5950.0
2023-02-21 13:50:00,29.2,29.2,29.08,29.08,5283.0,29.2,29.2,29.08,29.08,5283.0
2023-02-21 13:55:00,29.08,29.09,29.01,29.04,12473.0,29.08,29.09,29.01,29.04,12473.0
2023-02-21 14:00:00,29.05,29.05,28.95,28.96,9327.0,29.05,29.05,28.95,28.96,9327.0
2023-02-21 14:05:00,28.97,28.98,28.9,28.96,15122.0,28.97,28.98,28.9,28.96,15122.0
2023-02-21 14:10:00,28.96,28.97,28.93,28.93,1959.0,28.96,28.97,28.93,28.93,1959.0
2023-02-21 14:15:00,28.92,28.92,28.83,28.87,12846.0,28.92,28.92,28.83,28.87,12846.0
2023-02-21 14:20:00,28.86,28.89,28.74,28.76,34788.0,28.86,28.89,28.74,28.76,34788.0
2023-02-21 14:25:00,28.76,28.88,28.76,28.87,6708.0,28.76,28.88,28.76,28.87,6708.0
2023-02-21 14:30:00,28.88,28.91,28.86,28.9,4227.0,28.88,28.91,28.86,28.9,4227.0
2023-02-21 14:35:00,28.91,28.93,28.82,28.83,6411.0,28.91,28.93,28.82,28.83,6411.0
2023-02-21 14:40:00,28.83,28.87,28.79,28.86,6490.0,28.83,28.87,28.79,28.86,6490.0
2023-02-21 14:45:00,28.88,29.01,28.87,28.99,17710.0,28.88,29.01,28.87,28.99,17710.0
2023-02-21 14:50:00,28.99,28.99,28.87,28.94,10505.0,28.99,28.99,28.87,28.94,10505.0
2023-02-21 14:55:00,28.94,29.0,28.93,28.99,12804.0,28.94,29.0,28.93,28.99,12804.0
2023-02-21 15:00:00,28.99,29.0,28.93,28.95,11908.0,28.99,29.0,28.93,28.95,11908.0
2023-02-21 15:05:00,28.95,29.03,28.92,28.95,12019.0,28.95,29.03,28.92,28.95,12019.0
2023-02-21 15:10:00,28.94,28.95,28.82,28.91,13470.0,28.94,28.95,28.82,28.91,13470.0
2023-02-21 15:15:00,28.9,29.0,28.9,28.98,10274.0,28.9,29.0,28.9,28.98,10274.0
2023-02-21 15:20:00,28.97,29.0,28.94,29.0,8686.0,28.97,29.0,28.94,29.0,8686.0
2023-02-21 15:25:00,29.0,29.0,28.93,28.95,11134.0,29.0,29.0,28.93,28.95,11134.0
2023-02-21 15:30:00,28.95,29.04,28.93,29.0,15075.0,28.95,29.04,28.93,29.0,15075.0
2023-02-21 15:35:00,28.99,29.0,28.94,28.98,11918.0,28.99,29.0,28.94,28.98,11918.0
2023-02-21 15:40:00,28.99,29.0,28.94,28.96,23196.0,28.99,29.0,28.94,28.96,23196.0
2023-02-21 15:45:00,28.96,29.0,28.92,28.96,21752.0,28.96,29.0,28.92,28.96,21752.0
2023-02-21 15:50:00,28.96,28.96,28.84,28.84,50570.0,28.96,28.96,28.84,28.84,50570.0
2023-02-21 15:55:00,28.83,28.97,28.78,28.91,169517.0,28.83,28.97,28.78,28.91,169517.0
2023-02-22 09:30:00,28.95,28.99,28.73,28.75,15388.0,28.95,28.99,28.73,28.75,15388.0
2023-02-22 09:35:00,28.68,29.11,28.68,29.01,11234.0,28.68,29.11,28.68,29.01,11234.0
2023-02-22 09:40:00,29.07,29.07,28.9,28.99,18632.0,29.07,29.07,28.9,28.99,18632.0
2023-02-22 09:45:00,29.04,29.13,28.96,29.09,16724.0,29.04,29.13,28.96,29.09,16724.0
2023-02-22 09:50:00,29.1,29.1,28.95,28.99,8833.0,29.1,29.1,28.95,28.99,8833.0
2023-02-22 09:55:00,29.01,29.05,28.97,29.02,10138.0,29.01,29.05,28.97,29.02,10138.0
2023-02-22 10:00:00,28.96,29.15,28.95,29.1,21685.0,28.96,29.15,28.95,29.1,21685.0
2023-02-22 10:05:00,29.07,29.52,29.07,29.49,20003.0,29.07,29.52,29.07,29.49,20003.0
2023-02-22 10:10:00,29.51,29.51,29.27,29.33,10410.0,29.51,29.51,29.27,29.33,10410.0
2023-02-22 10:15:00,29.31,29.42,29.3,29.32,15839.0,29.31,29.42,29.3,29.32,15839.0
2023-02-22 10:20:00,29.34,29.69,29.33,29.69,11790.0,29.34,29.69,29.33,29.69,11790.0
2023-02-22 10:25:00,29.71,29.72,29.61,29.62,10462.0,29.71,29.72,29.61,29.62,10462.0
2023-02-22 10:30:00,29.59,29.59,29.45,29.53,8982.0,29.59,29.59,29.45,29.53,8982.0
2023-02-22 10:35:00,29.51,29.56,29.47,29.54,13181.0,29.51,29.56,29.47,29.54,13181.0
2023-02-22 10:40:00,29.53,29.68,29.47,29.67,12459.0,29.53,29.68,29.47,29.67,12459.0
2023-02-22 10:45:00,29.69,29.78,29.63,29.64,9303.0,29.69,29.78,29.63,29.64,9303.0
2023-02-22 10:50:00,29.63,29.63,29.51,29.53,10362.0,29.63,29.63,29.51,29.53,10362.0
2023-02-22 10:55:00,29.53,29.64,29.53,29.58,10769.0,29.53,29.64,29.53,29.58,10769.0
2023-02-22 11:00:00,29.58,29.67,29.57,29.66,5947.0,29.58,29.67,29.57,29.66,5947.0
2023-02-22 11:05:00,29.68,29.71,29.66,29.68,5387.0,29.68,29.71,29.66,29.68,5387.0
2023-02-22 11:10:00,29.69,29.69,29.58,29.61,6117.0,29.69,29.69,29.58,29.61,6117.0
2023-02-22 11:15:00,29.62,29.76,29.62,29.75,6823.0,29.62,29.76,29.62,29.75,6823.0
2023-02-22 11:20:00,29.76,29.85,29.71,29.75,10477.0,29.76,29.85,29.71,29.75,10477.0
2023-02-22 11:25:00,29.73,29.78,29.69,29.7,5306.0,29.73,29.78,29.69,29.7,5306.0
2023-02-22 11:30:00,29.69,29.76,29.68,29.73,7167.0,29.69,29.76,29.68,29.73,7167.0
2023-02-22 11:35:00,29.72,29.73,29.6,29.61,5054.0,29.72,29.73,29.6,29.61,5054.0
2023-02-22 11:40:00,29.59,29.62,29.52,29.62,5435.0,29.59,29.62,29.52,29.62,5435.0
2023-02-22 11:45:00,29.62,29.63,29.53,29.53,4536.0,29.62,29.63,29.53,29.53,4536.0
2023-02-22 11:50:00,29.55,29.66,29.55,29.59,4652.0,29.55,29.66,29.55,29.59,4652.0
2023-02-22 11:55:00,29.58,29.65,29.57,29.63,6371.0,29.58,29.65,29.57,29.63,6371.0
2023-02-22 12:00:00,29.66,29.66,29.6,29.63,8595.0,29.66,29.66,29.6,29.63,8595.0
2023-02-22 12:05:00,29.64,29.75,29.64,29.73,7427.0,29.64,29.75,29.64,29.73,7427.0
2023-02-22 12:10:00,29.72,29.72,29.6,29.63,4407.0,29.72,29.72,29.6,29.63,4407.0
2023-02-22 12:15:00,29.64,29.71,29.62,29.65,5013.0,29.64,29.71,29.62,29.65,5013.0
2023-02-22 12:20:00,29.66,29.69,29.66,29.68,2520.0,29.66,29.69,29.66,29.68,2520.0
2023-02-22 12:25:00,29.69,29.7,29.65,29.65,4075.0,29.69,29.7,29.65,29.65,4075.0
2023-02-22 12:30:00,29.66,29.66,29.61,29.63,3471.0,29.66,29.66,29.61,29.63,3471.0
2023-02-22 12:35:00,29.62,29.64,29.6,29.61,2580.0,29.62,29.64,29.6,29.61,2580.0
2023-02-22 12:40:00,29.6,29.6,29.56,29.59,3302.0,29.6,29.6,29.56,29.59,3302.0
2023-02-22 12:45:00,29.58,29.61,29.53,29.54,5252.0,29.58,29.61,29.53,29.54,5252.0
2023-02-22 12:50:00,29.52,29.53,29.47,29.49,6513.0,29.52,29.53,29.47,29.49,6513.0
2023-02-22 12:55:00,29.5,29.62,29.48,29.5,36982.0,29.5,29.62,29.48,29.5,36982.0
2023-02-22 13:00:00,29.49,29.55,29.47,29.55,15705.0,29.49,29.55,29.47,29.55,15705.0
2023-02-22 13:05:00,29.56,29.64,29.56,29.58,6937.0,29.56,29.64,29.56,29.58,6937.0
2023-02-22 13:10:00,29.57,29.61,29.51,29.61,13086.0,29.57,29.61,29.51,29.61,13086.0
2023-02-22 13:15:00,29.63,29.71,29.63,29.71,86606.0,29.63,29.71,29.63,29.71,86606.0
2023-02-22 13:20:00,29.71,29.76,29.7,29.76,8870.0,29.71,29.76,29.7,29.76,8870.0
2023-02-22 13:25:00,29.77,29.87,29.76,29.87,4635.0,29.77,29.87,29.76,29.87,4635.0
2023-02-22 13:30:00,29.87,29.87,29.79,29.82,9734.0,29.87,29.87,29.79,29.82,9734.0
2023-02-22 13:35:00,29.82,29.84,29.75,29.82,8146.0,29.82,29.84,29.75,29.82,8146.0
2023-02-22 13:40:00,29.81,29.81,29.67,29.68,4352.0,29.81,29.81,29.67,29.68,4352.0
2023-02-22 13:45:00,29.67,29.67,29.6,29.65,4856.0,29.67,29.67,29.6,29.65,4856.0
2023-02-22 13:50:00,29.62,29.62,29.55,29.59,9816.0,29.62,29.62,29.55,29.59,9816.0
2023-02-22 13:55:00,29.61,29.62,29.58,29.59,2599.0,29.61,29.62,29.58,29.59,2599.0
2023-02-22 14:00:00,29.58,29.6,29.35,29.5,15402.0,29.58,29.6,29.35,29.5,15402.0
2023-02-22 14:05:00,29.46,29.54,29.39,29.42,4882.0,29.46,29.54,29.39,29.42,4882.0
2023-02-22 14:10:00,29.43,29.45,29.35,29.39,5238.0,29.43,29.45,29.35,29.39,5238.0
2023-02-22 14:15:00,29.36,29.5,29.32,29.5,5402.0,29.36,29.5,29.32,29.5,5402.0
2023-02-22 14:20:00,29.49,29.55,29.43,29.43,5608.0,29.49,29.55,29.43,29.43,5608.0
2023-02-22 14:25:00,29.43,29.49,29.4,29.48,4255.0,29.43,29.49,29.4,29.48,4255.0
2023-02-22 14:30:00,29.47,29.56,29.43,29.47,7770.0,29.47,29.56,29.43,29.47,7770.0
2023-02-22 14:35:00,29.46,29.54,29.45,29.51,3845.0,29.46,29.54,29.45,29.51,3845.0
2023-02-22 14:40:00,29.49,29.53,29.44,29.48,6613.0,29.49,29.53,29.44,29.48,6613.0
2023-02-22 14:45:00,29.47,29.55,29.42,29.55,3871.0,29.47,29.55,29.42,29.55,3871.0
2023-02-22 14:50:00,29.55,29.55,29.46,29.47,6710.0,29.55,29.55,29.46,29.47,6710.0
2023-02-22 14:55:00,29.46,29.46,29.37,29.37,6012.0,29.46,29.46,29.37,29.37,6012.0
2023-02-22 15:00:00,29.37,29.41,29.35,29.4,6886.0,29.37,29.41,29.35,29.4,6886.0
2023-02-22 15:05:00,29.4,29.44,29.35,29.4,6406.0,29.4,29.44,29.35,29.4,6406.0
2023-02-22 15:10:00,29.41,29.46,29.39,29.39,5200.0,29.41,29.46,29.39,29.39,5200.0
2023-02-22 15:15:00,29.38,29.39,29.32,29.32,16402.0,29.38,29.39,29.32,29.32,16402.0
2023-02-22 15:20:00,29.32,29.38,29.29,29.34,12776.0,29.32,29.38,29.29,29.34,12776.0
2023-02-22 15:25:00,29.35,29.38,29.31,29.31,10874.0,29.35,29.38,29.31,29.31,10874.0
2023-02-22 15:30:00,29.31,29.38,29.28,29.37,12450.0,29.31,29.38,29.28,29.37,12450.0
2023-02-22 15:35:00,29.37,29.37,29.24,29.25,19893.0,29.37,29.37,29.24,29.25,19893.0
2023-02-22 15:40:00,29.26,29.37,29.25,29.36,12732.0,29.26,29.37,29.25,29.36,12732.0
2023-02-22 15:45:00,29.36,29.37,29.26,29.26,15686.0,29.36,29.37,29.26,29.26,15686.0
2023-02-22 15:50:00,29.26,29.34,29.22,29.28,37293.0,29.26,29.34,29.22,29.28,37293.0
2023-02-22 15:55:00,29.29,29.34,29.26,29.31,83133.0,29.29,29.34,29.26,29.31,83133.0
2023-02-23 09:30:00,29.31,29.58,29.22,29.44,20572.0,29.31,29.58,29.22,29.44,20572.0
2023-02-23 09:35:00,29.47,29.48,29.38,29.44,11393.0,29.47,29.48,29.38,29.44,11393.0
2023-02-23 09:40:00,29.4,29.47,29.18,29.21,11412.0,29.4,29.47,29.18,29.21,11412.0
2023-02-23 09:45:00,29.23,29.3,29.19,29.3,4434.0,29.23,29.3,29.19,29.3,4434.0
2023-02-23 09:50:00,29.28,29.29,29.19,29.25,4464.0,29.28,29.29,29.19,29.25,4464.0
2023-02-23 09:55:00,29.25,29.3,29.15,29.15,7942.0,29.25,29.3,29.15,29.15,7942.0
2023-02-23 10:00:00,29.18,29.23,29.11,29.23,6966.0,29.18,29.23,29.11,29.23,6966.0
2023-02-23 10:05:00,29.22,29.25,29.14,29.23,8753.0,29.22,29.25,29.14,29.23,8753.0
2023-02-23 10:10:00,29.21,29.29,29.15,29.22,12699.0,29.21,29.29,29.15,29.22,12699.0
2023-02-23 10:15:00,29.22,29.24,29.14,29.16,11722.0,29.22,29.24,29.14,29.16,11722.0
2023-02-23 10:20:00,29.17,29.19,29.07,29.1,3926.0,29.17,29.19,29.07,29.1,3926.0
2023-02-23 10:25:00,29.11,29.16,29.09,29.09,3837.0,29.11,29.16,29.09,29.09,3837.0
2023-02-23 10:30:00,29.06,29.07,28.85,28.87,8371.0,29.06,29.07,28.85,28.87,8371.0
2023-02-23 10:35:00,28.85,28.85,28.59,28.61,17121.0,28.85,28.85,28.59,28.61,17121.0
2023-02-23 10:40:00,28.61,28.64,28.42,28.43,14925.0,28.61,28.64,28.42,28.43,14925.0
2023-02-23 10:45:00,28.43,28.47,28.3,28.47,19753.0,28.43,28.47,28.3,28.47,19753.0
2023-02-23 10:50:00,28.46,28.5,28.42,28.49,8293.0,28.46,28.5,28.42,28.49,8293.0
2023-02-23 10:55:00,28.49,28.62,28.44,28.47,31366.0,28.49,28.62,28.44,28.47,31366.0
2023-02-23 11:00:00,28.46,28.47,28.38,28.45,8149.0,28.46,28.47,28.38,28.45,8149.0
2023-02-23 11:05:00,28.45,28.49,28.4,28.41,7350.0,28.45,28.49,28.4,28.41,7350.0
2023-02-23 11:10:00,28.41,28.43,28.31,28.34,12401.0,28.41,28.43,28.31,28.34,12401.0
2023-02-23 11:15:00,28.33,28.46,28.33,28.46,8977.0,28.33,28.46,28.33,28.46,8977.0
2023-02-23 11:20:00,28.46,28.46,28.33,28.33,6482.0,28.46,28.46,28.33,28.33,6482.0
2023-02-23 11:25:00,28.32,28.37,28.29,28.36,10828.0,28.32,28.37,28.29,28.36,10828.0
2023-02-23 11:30:00,28.36,28.41,28.32,28.35,9730.0,28.36,28.41,28.32,28.35,9730.0
2023-02-23 11:35:00,28.35,28.41,28.31,28.35,6949.0,28.35,28.41,28.31,28.35,6949.0
2023-02-23 11:40:00,28.34,28.41,28.33,28.38,4314.0,28.34,28.41,28.33,28.38,4314.0
2023-02-23 11:45:00,28.38,28.5,28.37,28.47,7828.0,28.38,28.5,28.37,28.47,7828.0
2023-02-23 11:50:00,28.46,28.46,28.38,28.38,4803.0,28.46,28.46,28.38,28.38,4803.0
2023-02-23 11:55:00,28.37,28.43,28.33,28.33,6371.0,28.37,28.43,28.33,28.33,6371.0
2023-02-23 12:00:00,28.33,28.44,28.32,28.44,5630.0,28.33,28.44,28.32,28.44,5630.0
2023-02-23 12:05:00,28.48,28.58,28.47,28.57,2499.0,28.48,28.58,28.47,28.57,2499.0
2023-02-23 12:10:00,28.55,28.55,28.47,28.53,2407.0,28.55,28.55,28.47,28.53,2407.0
2023-02-23 12:15:00,28.55,28.63,28.47,28.5,8185.0,28.55,28.63,28.47,28.5,8185.0
2023-02-23 12:20:00,28.48,28.49,28.4,28.46,20426.0,28.48,28.49,28.4,28.46,20426.0
2023-02-23 12:25:00,28.48,28.61,28.48,28.58,3793.0,28.48,28.61,28.48,28.58,3793.0
2023-02-23 12:30:00,28.57,28.71,28.57,28.67,3241.0,28.57,28.71,28.57,28.67,3241.0
2023-02-23 12:35:00,28.68,28.74,28.66,28.7,6151.0,28.68,28.74,28.66,28.7,6151.0
2023-02-23 12:40:00,28.7,28.81,28.67,28.81,4525.0,28.7,28.81,28.67,28.81,4525.0
2023-02-23 12:45:00,28.81,28.82,28.7,28.72,7553.0,28.81,28.82,28.7,28.72,7553.0
2023-02-23 12:50:00,28.7,28.74,28.66,28.69,24319.0,28.7,28.74,28.66,28.69,24319.0
2023-02-23 12:55:00,28.68,28.68,28.65,28.66,400.0,28.68,28.68,28.65,28.66,400.0
2023-02-23 13:00:00,28.67,28.84,28.67,28.8,7614.0,28.67,28.84,28.67,28.8,7614.0
2023-02-23 13:05:00,28.81,28.9,28.81,28.89,5325.0,28.81,28.9,28.81,28.89,5325.0
2023-02-23 13:10:00,28.89,28.96,28.86,28.96,8951.0,28.89,28.96,28.86,28.96,8951.0
2023-02-23 13:15:00,28.96,28.96,28.86,28.95,5688.0,28.96,28.96,28.86,28.95,5688.0
2023-02-23 13:20:00,28.96,28.98,28.93,28.94,4680.0,28.96,28.98,28.93,28.94,4680.0
2023-02-23 13:25:00,28.94,28.95,28.86,28.9,5149.0,28.94,28.95,28.86,28.9,5149.0
2023-02-23 13:30:00,28.91,29.0,28.91,28.99,6251.0,28.91,29.0,28.91,28.99,6251.0
2023-02-23 13:35:00,28.99,29.05,28.95,29.02,8087.0,28.99,29.05,28.95,29.02,8087.0
2023-02-23 13:40:00,29.03,29.13,29.02,29.12,5300.0,29.03,29.13,29.02,29.12,5300.0
2023-02-23 13:45:00,29.12,29.12,28.99,29.01,7931.0,29.12,29.12,28.99,29.01,7931.0
2023-02-23 13:50:00,29.02,29.15,29.02,29.1,13221.0,29.02,29.15,29.02,29.1,13221.0
2023-02-23 13:55:00,29.11,29.13,29.06,29.09,6371.0,29.11,29.13,29.06,29.09,6371.0
2023-02-23 14:00:00,29.09,29.14,29.07,29.11,5501.0,29.09,29.14,29.07,29.11,5501.0
2023-02-23 14:05:00,29.11,29.13,29.1,29.12,4396.0,29.11,29.13,29.1,29.12,4396.0
2023-02-23 14:10:00,29.11,29.12,29.04,29.05,8720.0,29.11,29.12,29.04,29.05,8720.0
2023-02-23 14:15:00,29.06,29.17,29.06,29.15,17399.0,29.06,29.17,29.06,29.15,17399.0
2023-02-23 14:20:00,29.15,29.25,29.14,29.17,30590.0,29.15,29.25,29.14,29.17,30590.0
2023-02-23 14:25:00,29.18,29.18,29.03,29.07,8746.0,29.18,29.18,29.03,29.07,8746.0
2023-02-23 14:30:00,29.05,29.15,29.05,29.15,5715.0,29.05,29.15,29.05,29.15,5715.0
2023-02-23 14:35:00,29.16,29.16,29.12,29.13,5704.0,29.16,29.16,29.12,29.13,5704.0
2023-02-23 14:40:00,29.14,29.15,29.07,29.09,4300.0,29.14,29.15,29.07,29.09,4300.0
2023-02-23 14:45:00,29.09,29.14,29.08,29.1,6649.0,29.09,29.14,29.08,29.1,6649.0
2023-02-23 14:50:00,29.1,29.11,29.07,29.1,6625.0,29.1,29.11,29.07,29.1,6625.0
2023-02-23 14:55:00,29.1,29.1,29.03,29.05,11589.0,29.1,29.1,29.03,29.05,11589.0
2023-02-23 15:00:00,29.05,29.07,28.98,29.07,16417.0,29.05,29.07,28.98,29.07,16417.0
2023-02-23 15:05:00,29.07,29.07,29.01,29.02,10860.0,29.07,29.07,29.01,29.02,10860.0
2023-02-23 15:10:00,29.01,29.07,29.01,29.07,5280.0,29.01,29.07,29.01,29.07,5280.0
2023-02-23 15:15:00,29.06,29.07,29.0,29.01,6262.0,29.06,29.07,29.0,29.01,6262.0
2023-02-23 15:20:00,29.01,29.05,29.01,29.04,7600.0,29.01,29.05,29.01,29.04,7600.0
2023-02-23 15:25:00,29.03,29.06,28.98,29.02,8503.0,29.03,29.06,28.98,29.02,8503.0
2023-02-23 15:30:00,29.0,29.04,28.98,29.01,9453.0,29.0,29.04,28.98,29.01,9453.0
2023-02-23 15:35:00,29.01,29.04,28.99,29.03,9865.0,29.01,29.04,28.99,29.03,9865.0
2023-02-23 15:40:00,29.02,29.07,29.0,29.04,18580.0,29.02,29.07,29.0,29.04,18580.0
2023-02-23 15:45:00,29.04,29.05,28.98,29.0,16721.0,29.04,29.05,28.98,29.0,16721.0
2023-02-23 15:50:00,29.0,29.04,28.96,28.96,37851.0,29.0,29.04,28.96,28.96,37851.0
2023-02-23 15:55:00,28.95,28.99,28.92,28.98,97964.0,28.95,28.99,28.92,28.98,97964.0
2023-02-24 09:30:00,28.44,28.54,28.14,28.14,10006.0,28.44,28.54,28.14,28.14,10006.0
2023-02-24 09:35:00,28.21,28.29,28.14,28.26,7512.0,28.21,28.29,28.14,28.26,7512.0
2023-02-24 09:40:00,28.28,28.29,28.04,28.07,10376.0,28.28,28.29,28.04,28.07,10376.0
2023-02-24 09:45:00,28.07,28.26,27.92,28.24,31109.0,28.07,28.26,27.92,28.24,31109.0
2023-02-24 09:50:00,28.21,28.38,28.17,28.35,13366.0,28.21,28.38,28.17,28.35,13366.0
2023-02-24 09:55:00,28.36,28.47,28.33,28.37,12044.0,28.36,28.47,28.33,28.37,12044.0
2023-02-24 10:00:00,28.33,28.41,28.33,28.4,8512.0,28.33,28.41,28.33,28.4,8512.0
2023-02-24 10:05:00,28.4,28.41,28.16,28.2,12447.0,28.4,28.41,28.16,28.2,12447.0
2023-02-24 10:10:00,28.18,28.28,28.13,28.23,23208.0,28.18,28.28,28.13,28.23,23208.0
2023-02-24 10:15:00,28.24,28.24,28.08,28.16,12212.0,28.24,28.24,28.08,28.16,12212.0
2023-02-24 10:20:00,28.14,28.19,28.02,28.18,17042.0,28.14,28.19,28.02,28.18,17042.0
2023-02-24 10:25:00,28.19,28.27,28.15,28.18,22525.0,28.19,28.27,28.15,28.18,22525.0
2023-02-24 10:30:00,28.18,28.38,28.18,28.38,18175.0,28.18,28.38,28.18,28.38,18175.0
2023-02-24 10:35:00,28.39,28.5,28.3,28.33,23550.0,28.39,28.5,28.3,28.33,23550.0
2023-02-24 10:40:00,28.33,28.38,28.28,28.37,18882.0,28.33,28.38,28.28,28.37,18882.0
2023-02-24 10:45:00,28.37,28.48,28.32,28.43,24199.0,28.37,28.48,28.32,28.43,24199.0
2023-02-24 10:50:00,28.41,28.46,28.36,28.46,10008.0,28.41,28.46,28.36,28.46,10008.0
2023-02-24 10:55:00,28.44,28.5,28.33,28.39,50927.0,28.44,28.5,28.33,28.39,50927.0
2023-02-24 11:00:00,28.41,28.5,28.37,28.46,11201.0,28.41,28.5,28.37,28.46,11201.0
2023-02-24 11:05:00,28.46,28.47,28.38,28.45,22800.0,28.46,28.47,28.38,28.45,22800.0
2023-02-24 11:10:00,28.44,28.47,28.4,28.44,23387.0,28.44,28.47,28.4,28.44,23387.0
2023-02-24 11:15:00,28.44,28.51,28.43,28.5,24958.0,28.44,28.51,28.43,28.5,24958.0
2023-02-24 11:20:00,28.5,28.58,28.41,28.52,14729.0,28.5,28.58,28.41,28.52,14729.0
2023-02-24 11:25:00,28.54,28.78,28.53,28.78,6540.0,28.54,28.78,28.53,28.78,6540.0
2023-02-24 11:30:00,28.79,28.82,28.6,28.66,17573.0,28.79,28.82,28.6,28.66,17573.0
2023-02-24 11:35:00,28.62,28.65,28.55,28.58,7986.0,28.62,28.65,28.55,28.58,7986.0
2023-02-24 11:40:00,28.61,28.7,28.61,28.66,6649.0,28.61,28.7,28.61,28.66,6649.0
2023-02-24 11:45:00,28.66,28.73,28.64,28.67,5611.0,28.66,28.73,28.64,28.67,5611.0
2023-02-24 11:50:00,28.7,28.76,28.63,28.63,9542.0,28.7,28.76,28.63,28.63,9542.0
2023-02-24 11:55:00,28.64,28.68,28.62,28.65,11046.0,28.64,28.68,28.62,28.65,11046.0
2023-02-24 12:00:00,28.65,28.7,28.6,28.66,7178.0,28.65,28.7,28.6,28.66,7178.0
2023-02-24 12:05:00,28.66,28.8,28.64,28.8,4230.0,28.66,28.8,28.64,28.8,4230.0
2023-02-24 12:10:00,28.82,28.87,28.77,28.79,6667.0,28.82,28.87,28.77,28.79,6667.0
2023-02-24 12:15:00,28.77,28.77,28.65,28.69,10008.0,28.77,28.77,28.65,28.69,10008.0
2023-02-24 12:20:00,28.71,28.79,28.71,28.75,4230.0,28.71,28.79,28.71,28.75,4230.0
2023-02-24 12:25:00,28.76,28.82,28.72,28.8,5577.0,28.76,28.82,28.72,28.8,5577.0
2023-02-24 12:30:00,28.8,28.86,28.76,28.78,7756.0,28.8,28.86,28.76,28.78,7756.0
2023-02-24 12:35:00,28.77,28.89,28.76,28.86,6248.0,28.77,28.89,28.76,28.86,6248.0
2023-02-24 12:40:00,28.86,28.89,28.81,28.87,3681.0,28.86,28.89,28.81,28.87,3681.0
2023-02-24 12:45:00,28.86,28.87,28.77,28.8,8671.0,28.86,28.87,28.77,28.8,8671.0
2023-02-24 12:50:00,28.79,28.83,28.77,28.79,6902.0,28.79,28.83,28.77,28.79,6902.0
2023-02-24 12:55:00,28.79,28.83,28.75,28.8,9170.0,28.79,28.83,28.75,28.8,9170.0
2023-02-24 13:00:00,28.78,28.82,28.76,28.76,8535.0,28.78,28.82,28.76,28.76,8535.0
2023-02-24 13:05:00,28.76,28.82,28.75,28.82,3049.0,28.76,28.82,28.75,28.82,3049.0
2023-02-24 13:10:00,28.82,28.82,28.78,28.78,7255.0,28.82,28.82,28.78,28.78,7255.0
2023-02-24 13:15:00,28.78,28.79,28.72,28.77,10432.0,28.78,28.79,28.72,28.77,10432.0
2023-02-24 13:20:00,28.79,28.81,28.76,28.76,6156.0,28.79,28.81,28.76,28.76,6156.0
2023-02-24 13:25:00,28.77,28.82,28.77,28.8,6254.0,28.77,28.82,28.77,28.8,6254.0
2023-02-24 13:30:00,28.8,28.82,28.77,28.81,11075.0,28.8,28.82,28.77,28.81,11075.0
2023-02-24 13:35:00,28.81,28.82,28.73,28.76,14044.0,28.81,28.82,28.73,28.76,14044.0
2023-02-24 13:40:00,28.77,28.82,28.76,28.78,3503.0,28.77,28.82,28.76,28.78,3503.0
2023-02-24 13:45:00,28.79,28.79,28.67,28.68,13819.0,28.79,28.79,28.67,28.68,13819.0
2023-02-24 13:50:00,28.68,28.9,28.67,28.9,9307.0,28.68,28.9,28.67,28.9,9307.0
2023-02-24 13:55:00,28.89,28.93,28.84,28.84,4948.0,28.89,28.93,28.84,28.84,4948.0
2023-02-24 14:00:00,28.85,28.92,28.85,28.88,5933.0,28.85,28.92,28.85,28.88,5933.0
2023-02-24 14:05:00,28.87,28.93,28.87,28.89,3828.0,28.87,28.93,28.87,28.89,3828.0
2023-02-24 14:10:00,28.88,28.89,28.86,28.89,4905.0,28.88,28.89,28.86,28.89,4905.0
2023-02-24 14:15:00,28.89,28.91,28.86,28.88,4413.0,28.89,28.91,28.86,28.88,4413.0
2023-02-24 14:20:00,28.87,28.9,28.86,28.88,5457.0,28.87,28.9,28.86,28.88,5457.0
2023-02-24 14:25:00,28.88,28.93,28.88,28.93,4000.0,28.88,28.93,28.88,28.93,4000.0
2023-02-24 14:30:00,28.93,28.94,28.89,28.93,5790.0,28.93,28.94,28.89,28.93,5790.0
2023-02-24 14:35:00,28.94,28.94,28.88,28.92,6485.0,28.94,28.94,28.88,28.92,6485.0
2023-02-24 14:40:00,28.92,28.92,28.86,28.91,7616.0,28.92,28.92,28.86,28.91,7616.0
2023-02-24 14:45:00,28.91,29.05,28.91,29.01,13577.0,28.91,29.05,28.91,29.01,13577.0
2023-02-24 14:50:00,29.01,29.02,28.96,28.96,7487.0,29.01,29.02,28.96,28.96,7487.0
2023-02-24 14:55:00,28.97,29.01,28.96,28.99,9233.0,28.97,29.01,28.96,28.99,9233.0
2023-02-24 15:00:00,28.99,29.06,28.98,29.03,13232.0,28.99,29.06,28.98,29.03,13232.0
2023-02-24 15:05:00,29.03,29.11,29.03,29.06,7864.0,29.03,29.11,29.03,29.06,7864.0
2023-02-24 15:10:00,29.07,29.07,29.02,29.03,9196.0,29.07,29.07,29.02,29.03,9196.0
2023-02-24 15:15:00,29.03,29.04,28.98,29.02,9205.0,29.03,29.04,28.98,29.02,9205.0
2023-02-24 15:20:00,29.02,29.07,29.02,29.07,15181.0,29.02,29.07,29.02,29.07,15181.0
2023-02-24 15:25:00,29.06,29.06,28.94,28.95,13278.0,29.06,29.06,28.94,28.95,13278.0
2023-02-24 15:30:00,28.95,28.98,28.93,28.95,8675.0,28.95,28.98,28.93,28.95,8675.0
2023-02-24 15:35:00,28.95,28.95,28.9,28.93,10935.0,28.95,28.95,28.9,28.93,10935.0
2023-02-24 15:40:00,28.93,28.93,28.82,28.83,13548.0,28.93,28.93,28.82,28.83,13548.0
2023-02-24 15:45:00,28.82,28.86,28.81,28.86,19396.0,28.82,28.86,28.81,28.86,19396.0
2023-02-24 15:50:00,28.86,28.94,28.83,28.94,32973.0,28.86,28.94,28.83,28.94,32973.0
2023-02-24 15:55:00,28.94,29.0,28.94,28.98,83844.0,28.94,29.0,28.94,28.98,83844.0
2023-02-27 09:30:00,29.38,29.52,29.1,29.13,11734.0,29.38,29.52,29.1,29.13,11734.0
2023-02-27 09:35:00,29.17,29.27,29.09,29.11,5998.0,29.17,29.27,29.09,29.11,5998.0
2023-02-27 09:40:00,29.14,29.14,28.95,28.95,4384.0,29.14,29.14,28.95,28.95,4384.0
2023-02-27 09:45:00,28.92,29.06,28.91,29.05,7048.0,28.92,29.06,28.91,29.05,7048.0
2023-02-27 09:50:00,29.05,29.05,28.89,29.01,6092.0,29.05,29.05,28.89,29.01,6092.0
2023-02-27 09:55:00,29.01,29.03,28.91,28.98,10387.0,29.01,29.03,28.91,28.98,10387.0
2023-02-27 10:00:00,28.96,28.97,28.84,28.9,14329.0,28.96,28.97,28.84,28.9,14329.0
2023-02-27 10:05:00,28.89,29.09,28.88,29.03,39638.0,28.89,29.09,28.88,29.03,39638.0
2023-02-27 10:10:00,29.04,29.16,29.02,29.08,12826.0,29.04,29.16,29.02,29.08,12826.0
2023-02-27 10:15:00,29.07,29.07,28.98,29.02,20355.0,29.07,29.07,28.98,29.02,20355.0
2023-02-27 10:20:00,29.01,29.01,28.87,28.96,12431.0,29.01,29.01,28.87,28.96,12431.0
2023-02-27 10:25:00,28.96,29.03,28.89,28.97,38362.0,28.96,29.03,28.89,28.97,38362.0
2023-02-27 10:30:00,28.96,29.11,28.95,29.01,48376.0,28.96,29.11,28.95,29.01,48376.0
2023-02-27 10:35:00,29.01,29.02,28.86,28.87,17505.0,29.01,29.02,28.86,28.87,17505.0
2023-02-27 10:40:00,28.85,28.91,28.76,28.88,5620.0,28.85,28.91,28.76,28.88,5620.0
2023-02-27 10:45:00,28.85,28.94,28.85,28.92,5884.0,28.85,28.94,28.85,28.92,5884.0
2023-02-27 10:50:00,28.92,28.93,28.85,28.93,5739.0,28.92,28.93,28.85,28.93,5739.0
2023-02-27 10:55:00,28.91,29.0,28.9,28.93,11377.0,28.91,29.0,28.9,28.93,11377.0
2023-02-27 11:00:00,28.95,29.04,28.95,29.03,6030.0,28.95,29.04,28.95,29.03,6030.0
2023-02-27 11:05:00,29.03,29.28,29.02,29.1,32009.0,29.03,29.28,29.02,29.1,32009.0
2023-02-27 11:10:00,29.09,29.2,29.07,29.1,7047.0,29.09,29.2,29.07,29.1,7047.0
2023-02-27 11:15:00,29.08,29.08,29.0,29.02,8403.0,29.08,29.08,29.0,29.02,8403.0
2023-02-27 11:20:00,28.99,29.04,28.98,29.0,14841.0,28.99,29.04,28.98,29.0,14841.0
2023-02-27 11:25:00,28.99,29.04,28.99,29.03,10855.0,28.99,29.04,28.99,29.03,10855.0
2023-02-27 11:30:00,29.02,29.02,28.95,28.98,7285.0,29.02,29.02,28.95,28.98,7285.0
2023-02-27 11:35:00,28.99,29.02,28.95,28.98,6722.0,28.99,29.02,28.95,28.98,6722.0
2023-02-27 11:40:00,29.0,29.01,28.96,28.96,6948.0,29.0,29.01,28.96,28.96,6948.0
2023-02-27 11:45:00,28.95,28.97,28.92,28.94,8162.0,28.95,28.97,28.92,28.94,8162.0
2023-02-27 11:50:00,28.94,29.0,28.93,28.99,3093.0,28.94,29.0,28.93,28.99,3093.0
2023-02-27 11:55:00,29.0,29.0,28.95,28.98,9234.0,29.0,29.0,28.95,28.98,9234.0
2023-02-27 12:00:00,28.98,29.0,28.95,28.96,4194.0,28.98,29.0,28.95,28.96,4194.0
2023-02-27 12:05:00,28.95,28.98,28.92,28.93,4942.0,28.95,28.98,28.92,28.93,4942.0
2023-02-27 12:10:00,28.92,28.93,28.88,28.92,6904.0,28.92,28.93,28.88,28.92,6904.0
2023-02-27 12:15:00,28.93,28.93,28.89,28.92,6357.0,28.93,28.93,28.89,28.92,6357.0
2023-02-27 12:20:00,28.92,28.93,28.87,28.91,3834.0,28.92,28.93,28.87,28.91,3834.0
2023-02-27 12:25:00,28.91,28.92,28.83,28.89,7802.0,28.91,28.92,28.83,28.89,7802.0
2023-02-27 12:30:00,28.9,28.91,28.9,28.9,5524.0,28.9,28.91,28.9,28.9,5524.0
2023-02-27 12:35:00,28.91,28.92,28.89,28.91,6074.0,28.91,28.92,28.89,28.91,6074.0
2023-02-27 12:40:00,28.9,28.91,28.88,28.89,5409.0,28.9,28.91,28.88,28.89,5409.0
2023-02-27 12:45:00,28.89,28.95,28.86,28.91,16890.0,28.89,28.95,28.86,28.91,16890.0
2023-02-27 12:50:00,28.91,28.94,28.86,28.92,10810.0,28.91,28.94,28.86,28.92,10810.0
2023-02-27 12:55:00,28.91,28.92,28.88,28.88,6226.0,28.91,28.92,28.88,28.88,6226.0
2023-02-27 13:00:00,28.89,28.9,28.87,28.89,5250.0,28.89,28.9,28.87,28.89,5250.0
2023-02-27 13:05:00,28.9,28.91,28.88,28.9,3706.0,28.9,28.91,28.88,28.9,3706.0
2023-02-27 13:10:00,28.91,29.03,28.91,29.0,6587.0,28.91,29.03,28.91,29.0,6587.0
2023-02-27 13:15:00,28.99,29.0,28.93,29.0,7088.0,28.99,29.0,28.93,29.0,7088.0
2023-02-27 13:20:00,28.99,28.99,28.95,28.95,6679.0,28.99,28.99,28.95,28.95,6679.0
2023-02-27 13:25:00,28.94,28.94,28.89,28.91,6255.0,28.94,28.94,28.89,28.91,6255.0
2023-02-27 13:30:00,28.92,28.92,28.87,28.88,9003.0,28.92,28.92,28.87,28.88,9003.0
2023-02-27 13:35:00,28.87,28.92,28.86,28.87,8817.0,28.87,28.92,28.86,28.87,8817.0
2023-02-27 13:40:00,28.87,28.87,28.82,28.83,11809.0,28.87,28.87,28.82,28.83,11809.0
2023-02-27 13:45:00,28.85,28.91,28.84,28.88,7392.0,28.85,28.91,28.84,28.88,7392.0
2023-02-27 13:50:00,28.88,28.92,28.87,28.89,6623.0,28.88,28.92,28.87,28.89,6623.0
2023-02-27 13:55:00,28.88,28.94,28.87,28.92,7962.0,28.88,28.94,28.87,28.92,7962.0
2023-02-27 14:00:00,28.92,28.94,28.88,28.92,9786.0,28.92,28.94,28.88,28.92,9786.0
2023-02-27 14:05:00,28.92,28.93,28.91,28.92,5308.0,28.92,28.93,28.91,28.92,5308.0
2023-02-27 14:10:00,28.92,28.94,28.9,28.92,8416.0,28.92,28.94,28.9,28.92,8416.0
2023-02-27 14:15:00,28.87,28.92,28.87,28.89,9624.0,28.87,28.92,28.87,28.89,9624.0
2023-02-27 14:20:00,28.89,28.9,28.76,28.77,13170.0,28.89,28.9,28.76,28.77,13170.0
2023-02-27 14:25:00,28.77,28.79,28.74,28.76,17547.0,28.77,28.79,28.74,28.76,17547.0
2023-02-27 14:30:00,28.77,28.8,28.75,28.77,8321.0,28.77,28.8,28.75,28.77,8321.0
2023-02-27 14:35:00,28.77,28.8,28.73,28.77,13618.0,28.77,28.8,28.73,28.77,13618.0
2023-02-27 14:40:00,28.77,28.79,28.69,28.72,12764.0,28.77,28.79,28.69,28.72,12764.0
2023-02-27 14:45:00,28.7,28.8,28.68,28.8,7244.0,28.7,28.8,28.68,28.8,7244.0
2023-02-27 14:50:00,28.79,28.83,28.71,28.81,30385.0,28.79,28.83,28.71,28.81,30385.0
2023-02-27 14:55:00,28.8,28.82,28.78,28.79,7769.0,28.8,28.82,28.78,28.79,7769.0
2023-02-27 15:00:00,28.79,28.83,28.79,28.82,7447.0,28.79,28.83,28.79,28.82,7447.0
2023-02-27 15:05:00,28.81,28.82,28.77,28.81,11958.0,28.81,28.82,28.77,28.81,11958.0
2023-02-27 15:10:00,28.8,28.84,28.78,28.83,10251.0,28.8,28.84,28.78,28.83,10251.0
2023-02-27 15:15:00,28.83,28.83,28.72,28.72,8909.0,28.83,28.83,28.72,28.72,8909.0
2023-02-27 15:20:00,28.72,28.78,28.72,28.75,14047.0,28.72,28.78,28.72,28.75,14047.0
2023-02-27 15:25:00,28.75,28.78,28.72,28.75,13568.0,28.75,28.78,28.72,28.75,13568.0
2023-02-27 15:30:00,28.74,28.77,28.69,28.71,14581.0,28.74,28.77,28.69,28.71,14581.0
2023-02-27 15:35:00,28.71,28.75,28.7,28.73,14270.0,28.71,28.75,28.7,28.73,14270.0
2023-02-27 15:40:00,28.74,28.74,28.66,28.68,23952.0,28.74,28.74,28.66,28.68,23952.0
2023-02-27 15:45:00,28.66,28.7,28.64,28.68,28007.0,28.66,28.7,28.64,28.68,28007.0
2023-02-27 15:50:00,28.69,28.77,28.66,28.75,47481.0,28.69,28.77,28.66,28.75,47481.0
2023-02-27 15:55:00,28.75,28.79,28.72,28.73,149016.0,28.75,28.79,28.72,28.73,149016.0
2023-02-28 09:30:00,28.97,29.23,28.83,29.17,23228.0,28.97,29.23,28.83,29.17,23228.0
2023-02-28 09:35:00,29.22,29.34,29.2,29.25,22567.0,29.22,29.34,29.2,29.25,22567.0
2023-02-28 09:40:00,29.25,29.26,28.96,28.96,31290.0,29.25,29.26,28.96,28.96,31290.0
2023-02-28 09:45:00,28.95,29.04,28.9,28.94,48350.0,28.95,29.04,28.9,28.94,48350.0
2023-02-28 09:50:00,28.94,29.21,28.91,29.16,169205.0,28.94,29.21,28.91,29.16,169205.0
2023-02-28 09:55:00,29.19,29.3,29.14,29.15,32637.0,29.19,29.3,29.14,29.15,32637.0
2023-02-28 10:00:00,29.15,29.54,29.11,29.46,33966.0,29.15,29.54,29.11,29.46,33966.0
2023-02-28 10:05:00,29.48,29.68,29.44,29.68,15424.0,29.48,29.68,29.44,29.68,15424.0
2023-02-28 10:10:00,29.68,29.7,29.42,29.46,32320.0,29.68,29.7,29.42,29.46,32320.0
2023-02-28 10:15:00,29.46,29.51,29.41,29.45,11683.0,29.46,29.51,29.41,29.45,11683.0
2023-02-28 10:20:00,29.45,29.53,29.43,29.49,43162.0,29.45,29.53,29.43,29.49,43162.0
2023-02-28 10:25:00,29.48,29.68,29.48,29.65,44917.0,29.48,29.68,29.48,29.65,44917.0
2023-02-28 10:30:00,29.65,29.66,29.41,29.49,76858.0,29.65,29.66,29.41,29.49,76858.0
2023-02-28 10:35:00,29.5,29.52,29.35,29.48,37062.0,29.5,29.52,29.35,29.48,37062.0
2023-02-28 10:40:00,29.46,29.47,29.38,29.39,21889.0,29.46,29.47,29.38,29.39,21889.0
2023-02-28 10:45:00,29.39,29.4,29.32,29.37,30159.0,29.39,29.4,29.32,29.37,30159.0
2023-02-28 10:50:00,29.37,29.4,29.2,29.24,54395.0,29.37,29.4,29.2,29.24,54395.0
2023-02-28 10:55:00,29.23,29.44,29.2,29.42,21380.0,29.23,29.44,29.2,29.42,21380.0
2023-02-28 11:00:00,29.44,29.74,29.43,29.72,23178.0,29.44,29.74,29.43,29.72,23178.0
2023-02-28 11:05:00,29.75,29.91,29.75,29.8,19528.0,29.75,29.91,29.75,29.8,19528.0
2023-02-28 11:10:00,29.8,29.84,29.77,29.79,12177.0,29.8,29.84,29.77,29.79,12177.0
2023-02-28 11:15:00,29.79,29.92,29.77,29.87,21919.0,29.79,29.92,29.77,29.87,21919.0
2023-02-28 11:20:00,29.88,29.95,29.83,29.89,17462.0,29.88,29.95,29.83,29.89,17462.0
2023-02-28 11:25:00,29.9,29.96,29.86,29.93,14415.0,29.9,29.96,29.86,29.93,14415.0
2023-02-28 11:30:00,29.93,29.96,29.88,29.91,16423.0,29.93,29.96,29.88,29.91,16423.0
2023-02-28 11:35:00,29.9,29.91,29.77,29.79,19254.0,29.9,29.91,29.77,29.79,19254.0
2023-02-28 11:40:00,29.79,29.84,29.75,29.75,9469.0,29.79,29.84,29.75,29.75,9469.0
2023-02-28 11:45:00,29.74,29.91,29.73,29.85,20174.0,29.74,29.91,29.73,29.85,20174.0
2023-02-28 11:50:00,29.83,29.86,29.73,29.77,13391.0,29.83,29.86,29.73,29.77,13391.0
2023-02-28 11:55:00,29.77,29.85,29.77,29.83,12275.0,29.77,29.85,29.77,29.83,12275.0
2023-02-28 12:00:00,29.84,29.88,29.72,29.75,11270.0,29.84,29.88,29.72,29.75,11270.0
2023-02-28 12:05:00,29.76,29.77,29.63,29.71,29679.0,29.76,29.77,29.63,29.71,29679.0
2023-02-28 12:10:00,29.71,29.77,29.6,29.74,11735.0,29.71,29.77,29.6,29.74,11735.0
2023-02-28 12:15:00,29.71,29.74,29.64,29.68,12000.0,29.71,29.74,29.64,29.68,12000.0
2023-02-28 12:20:00,29.67,29.73,29.66,29.7,10218.0,29.67,29.73,29.66,29.7,10218.0
2023-02-28 12:25:00,29.68,29.73,29.63,29.7,9049.0,29.68,29.73,29.63,29.7,9049.0
2023-02-28 12:30:00,29.69,29.71,29.6,29.6,10321.0,29.69,29.71,29.6,29.6,10321.0
2023-02-28 12:35:00,29.6,29.69,29.57,29.61,14869.0,29.6,29.69,29.57,29.61,14869.0
2023-02-28 12:40:00,29.61,29.64,29.59,29.64,8388.0,29.61,29.64,29.59,29.64,8388.0
2023-02-28 12:45:00,29.64,29.69,29.64,29.68,9735.0,29.64,29.69,29.64,29.68,9735.0
2023-02-28 12:50:00,29.69,29.74,29.69,29.73,7296.0,29.69,29.74,29.69,29.73,7296.0
2023-02-28 12:55:00,29.73,29.76,29.72,29.74,9613.0,29.73,29.76,29.72,29.74,9613.0
2023-02-28 13:00:00,29.74,29.85,29.74,29.79,10104.0,29.74,29.85,29.74,29.79,10104.0
2023-02-28 13:05:00,29.8,29.84,29.75,29.75,8680.0,29.8,29.84,29.75,29.75,8680.0
2023-02-28 13:10:00,29.76,29.83,29.74,29.77,12619.0,29.76,29.83,29.74,29.77,12619.0
2023-02-28 13:15:00,29.77,29.81,29.75,29.75,7612.0,29.77,29.81,29.75,29.75,7612.0
2023-02-28 13:20:00,29.75,29.77,29.73,29.76,4982.0,29.75,29.77,29.73,29.76,4982.0
2023-02-28 13:25:00,29.77,29.84,29.72,29.84,17632.0,29.77,29.84,29.72,29.84,17632.0
2023-02-28 13:30:00,29.84,29.89,29.79,29.89,13202.0,29.84,29.89,29.79,29.89,13202.0
2023-02-28 13:35:00,29.89,29.94,29.85,29.92,13046.0,29.89,29.94,29.85,29.92,13046.0
2023-02-28 13:40:00,29.92,29.95,29.91,29.93,13426.0,29.92,29.95,29.91,29.93,13426.0
2023-02-28 13:45:00,29.93,29.93,29.87,29.89,13009.0,29.93,29.93,29.87,29.89,13009.0
2023-02-28 13:50:00,29.88,29.94,29.85,29.94,9683.0,29.88,29.94,29.85,29.94,9683.0
2023-02-28 13:55:00,29.94,30.02,29.93,30.0,14382.0,29.94,30.02,29.93,30.0,14382.0
2023-02-28 14:00:00,30.01,30.02,29.96,29.96,15579.0,30.01,30.02,29.96,29.96,15579.0
2023-02-28 14:05:00,29.96,30.12,29.9,29.99,63129.0,29.96,30.12,29.9,29.99,63129.0
2023-02-28 14:10:00,30.0,30.0,29.87,29.94,17226.0,30.0,30.0,29.87,29.94,17226.0
2023-02-28 14:15:00,29.92,29.94,29.89,29.9,12714.0,29.92,29.94,29.89,29.9,12714.0
2023-02-28 14:20:00,29.89,29.9,29.8,29.84,15512.0,29.89,29.9,29.8,29.84,15512.0
2023-02-28 14:25:00,29.83,29.85,29.8,29.81,10807.0,29.83,29.85,29.8,29.81,10807.0
2023-02-28 14:30:00,29.8,29.88,29.79,29.85,18908.0,29.8,29.88,29.79,29.85,18908.0
2023-02-28 14:35:00,29.85,29.96,29.83,29.9,16483.0,29.85,29.96,29.83,29.9,16483.0
2023-02-28 14:40:00,29.89,29.89,29.83,29.86,14385.0,29.89,29.89,29.83,29.86,14385.0
2023-02-28 14:45:00,29.85,29.86,29.8,29.81,13951.0,29.85,29.86,29.8,29.81,13951.0
2023-02-28 14:50:00,29.8,29.84,29.76,29.78,18580.0,29.8,29.84,29.76,29.78,18580.0
2023-02-28 14:55:00,29.77,29.79,29.7,29.74,16368.0,29.77,29.79,29.7,29.74,16368.0
2023-02-28 15:00:00,29.74,29.74,29.64,29.66,21939.0,29.74,29.74,29.64,29.66,21939.0
2023-02-28 15:05:00,29.66,29.69,29.63,29.67,17121.0,29.66,29.69,29.63,29.67,17121.0
2023-02-28 15:10:00,29.68,29.71,29.66,29.68,16876.0,29.68,29.71,29.66,29.68,16876.0
2023-02-28 15:15:00,29.68,29.71,29.62,29.66,24286.0,29.68,29.71,29.62,29.66,24286.0
2023-02-28 15:20:00,29.66,29.67,29.58,29.67,20853.0,29.66,29.67,29.58,29.67,20853.0
2023-02-28 15:25:00,29.67,29.77,29.66,29.74,27471.0,29.67,29.77,29.66,29.74,27471.0
2023-02-28 15:30:00,29.72,29.78,29.69,29.77,40723.0,29.72,29.78,29.69,29.77,40723.0
2023-02-28 15:35:00,29.77,29.78,29.62,29.66,39208.0,29.77,29.78,29.62,29.66,39208.0
2023-02-28 15:40:00,29.66,29.68,29.5,29.52,55970.0,29.66,29.68,29.5,29.52,55970.0
2023-02-28 15:45:00,29.52,29.58,29.47,29.57,69119.0,29.52,29.58,29.47,29.57,69119.0
2023-02-28 15:50:00,29.57,29.64,29.52,29.59,104501.0,29.57,29.64,29.52,29.59,104501.0
2023-02-28 15:55:00,29.59,29.59,29.42,29.43,296278.0,29.59,29.59,29.42,29.43,296278.0
2023-03-01 09:30:00,29.1,29.87,28.93,29.26,44057.0,29.1,29.87,28.93,29.26,44057.0
2023-03-01 09:35:00,29.16,29.6,29.01,29.47,49816.0,29.16,29.6,29.01,29.47,49816.0
2023-03-01 09:40:00,29.5,29.62,29.15,29.4,61167.0,29.5,29.62,29.15,29.4,61167.0
2023-03-01 09:45:00,29.37,30.0,29.2,29.22,49808.0,29.37,30.0,29.2,29.22,49808.0
2023-03-01 09:50:00,29.23,29.33,29.07,29.1,17941.0,29.23,29.33,29.07,29.1,17941.0
2023-03-01 09:55:00,29.02,29.08,28.61,28.66,19604.0,29.02,29.08,28.61,28.66,19604.0
2023-03-01 10:00:00,28.7,28.72,28.38,28.39,23056.0,28.7,28.72,28.38,28.39,23056.0
2023-03-01 10:05:00,28.37,28.6,28.19,28.59,58275.0,28.37,28.6,28.19,28.59,58275.0
2023-03-01 10:10:00,28.54,28.54,28.2,28.34,27303.0,28.54,28.54,28.2,28.34,27303.0
2023-03-01 10:15:00,28.34,28.36,27.95,28.07,52562.0,28.34,28.36,27.95,28.07,52562.0
2023-03-01 10:20:00,28.09,28.32,28.07,28.29,12989.0,28.09,28.32,28.07,28.29,12989.0
2023-03-01 10:25:00,28.25,28.59,28.24,28.49,32679.0,28.25,28.59,28.24,28.49,32679.0
2023-03-01 10:30:00,28.49,28.76,28.49,28.68,33153.0,28.49,28.76,28.49,28.68,33153.0
2023-03-01 10:35:00,28.65,28.76,28.63,28.63,20799.0,28.65,28.76,28.63,28.63,20799.0
2023-03-01 10:40:00,28.58,28.65,28.54,28.63,20257.0,28.58,28.65,28.54,28.63,20257.0
2023-03-01 10:45:00,28.62,28.63,28.41,28.47,24260.0,28.62,28.63,28.41,28.47,24260.0
2023-03-01 10:50:00,28.47,28.47,28.1,28.1,14780.0,28.47,28.47,28.1,28.1,14780.0
2023-03-01 10:55:00,28.05,28.06,27.71,27.85,29219.0,28.05,28.06,27.71,27.85,29219.0
2023-03-01 11:00:00,27.79,27.83,27.45,27.56,26638.0,27.79,27.83,27.45,27.56,26638.0
2023-03-01 11:05:00,27.59,27.92,27.41,27.87,26329.0,27.59,27.92,27.41,27.87,26329.0
2023-03-01 11:10:00,27.89,28.07,27.69,27.69,32590.0,27.89,28.07,27.69,27.69,32590.0
2023-03-01 11:15:00,27.71,27.84,27.68,27.83,7668.0,27.71,27.84,27.68,27.83,7668.0
2023-03-01 11:20:00,27.85,28.15,27.85,28.12,13305.0,27.85,28.15,27.85,28.12,13305.0
2023-03-01 11:25:00,28.09,28.3,28.08,28.26,6794.0,28.09,28.3,28.08,28.26,6794.0
2023-03-01 11:30:00,28.31,28.37,28.24,28.33,6087.0,28.31,28.37,28.24,28.33,6087.0
2023-03-01 11:35:00,28.33,28.43,28.29,28.32,6449.0,28.33,28.43,28.29,28.32,6449.0
2023-03-01 11:40:00,28.32,28.4,28.24,28.36,12009.0,28.32,28.4,28.24,28.36,12009.0
2023-03-01 11:45:00,28.42,28.55,28.42,28.5,15368.0,28.42,28.55,28.42,28.5,15368.0
2023-03-01 11:50:00,28.51,28.55,28.32,28.39,10897.0,28.51,28.55,28.32,28.39,10897.0
2023-03-01 11:55:00,28.4,28.48,28.39,28.45,3745.0,28.4,28.48,28.39,28.45,3745.0
2023-03-01 12:00:00,28.43,28.5,28.36,28.38,6278.0,28.43,28.5,28.36,28.38,6278.0
2023-03-01 12:05:00,28.38,28.57,28.37,28.57,21471.0,28.38,28.57,28.37,28.57,21471.0
2023-03-01 12:10:00,28.59,28.65,28.55,28.62,9479.0,28.59,28.65,28.55,28.62,9479.0
2023-03-01 12:15:00,28.65,28.79,28.63,28.77,9254.0,28.65,28.79,28.63,28.77,9254.0
2023-03-01 12:20:00,28.78,28.84,28.76,28.84,18524.0,28.78,28.84,28.76,28.84,18524.0
2023-03-01 12:25:00,28.84,28.88,28.69,28.75,9528.0,28.84,28.88,28.69,28.75,9528.0
2023-03-01 12:30:00,28.78,28.8,28.71,28.71,8602.0,28.78,28.8,28.71,28.71,8602.0
2023-03-01 12:35:00,28.7,28.85,28.68,28.79,34208.0,28.7,28.85,28.68,28.79,34208.0
2023-03-01 12:40:00,28.8,28.82,28.68,28.73,13473.0,28.8,28.82,28.68,28.73,13473.0
2023-03-01 12:45:00,28.75,28.75,28.65,28.71,8439.0,28.75,28.75,28.65,28.71,8439.0
2023-03-01 12:50:00,28.71,28.75,28.69,28.74,2840.0,28.71,28.75,28.69,28.74,2840.0
2023-03-01 12:55:00,28.74,28.74,28.66,28.71,6330.0,28.74,28.74,28.66,28.71,6330.0
2023-03-01 13:00:00,28.7,28.77,28.67,28.73,10132.0,28.7,28.77,28.67,28.73,10132.0
2023-03-01 13:05:00,28.71,28.81,28.7,28.81,6738.0,28.71,28.81,28.7,28.81,6738.0
2023-03-01 13:10:00,28.8,28.81,28.73,28.76,7859.0,28.8,28.81,28.73,28.76,7859.0
2023-03-01 13:15:00,28.77,28.84,28.74,28.83,10651.0,28.77,28.84,28.74,28.83,10651.0
2023-03-01 13:20:00,28.84,28.84,28.75,28.76,7834.0,28.84,28.84,28.75,28.76,7834.0
2023-03-01 13:25:00,28.77,28.8,28.72,28.73,4790.0,28.77,28.8,28.72,28.73,4790.0
2023-03-01 13:30:00,28.72,28.88,28.72,28.87,9182.0,28.72,28.88,28.72,28.87,9182.0
2023-03-01 13:35:00,28.87,28.94,28.82,28.86,26400.0,28.87,28.94,28.82,28.86,26400.0
2023-03-01 13:40:00,28.87,28.95,28.87,28.89,14285.0,28.87,28.95,28.87,28.89,14285.0
2023-03-01 13:45:00,28.89,28.96,28.85,28.86,17825.0,28.89,28.96,28.85,28.86,17825.0
2023-03-01 13:50:00,28.85,28.86,28.73,28.84,15874.0,28.85,28.86,28.73,28.84,15874.0
2023-03-01 13:55:00,28.88,29.0,28.87,28.96,7698.0,28.88,29.0,28.87,28.96,7698.0
2023-03-01 14:00:00,28.95,28.99,28.89,28.99,11621.0,28.95,28.99,28.89,28.99,11621.0
2023-03-01 14:05:00,28.99,29.0,28.88,28.93,9579.0,28.99,29.0,28.88,28.93,9579.0
2023-03-01 14:10:00,28.92,28.96,28.82,28.88,12783.0,28.92,28.96,28.82,28.88,12783.0
2023-03-01 14:15:00,28.86,29.0,28.85,28.9,9810.0,28.86,29.0,28.85,28.9,9810.0
2023-03-01 14:20:00,28.92,28.95,28.75,28.77,28161.0,28.92,28.95,28.75,28.77,28161.0
2023-03-01 14:25:00,28.74,28.79,28.68,28.78,13872.0,28.74,28.79,28.68,28.78,13872.0
2023-03-01 14:30:00,28.77,28.89,28.76,28.85,10291.0,28.77,28.89,28.76,28.85,10291.0
2023-03-01 14:35:00,28.86,28.94,28.84,28.92,13275.0,28.86,28.94,28.84,28.92,13275.0
2023-03-01 14:40:00,28.91,28.92,28.82,28.88,17905.0,28.91,28.92,28.82,28.88,17905.0
2023-03-01 14:45:00,28.88,28.88,28.73,28.78,70228.0,28.88,28.88,28.73,28.78,70228.0
2023-03-01 14:50:00,28.78,28.79,28.68,28.75,50274.0,28.78,28.79,28.68,28.75,50274.0
2023-03-01 14:55:00,28.73,28.89,28.7,28.89,27231.0,28.73,28.89,28.7,28.89,27231.0
2023-03-01 15:00:00,28.89,29.0,28.88,28.93,37147.0,28.89,29.0,28.88,28.93,37147.0
2023-03-01 15:05:00,28.92,29.09,28.91,29.09,22797.0,28.92,29.09,28.91,29.09,22797.0
2023-03-01 15:10:00,29.09,29.24,29.08,29.23,18258.0,29.09,29.24,29.08,29.23,18258.0
2023-03-01 15:15:00,29.23,29.27,29.14,29.25,24315.0,29.23,29.27,29.14,29.25,24315.0
2023-03-01 15:20:00,29.25,29.29,29.18,29.2,33361.0,29.25,29.29,29.18,29.2,33361.0
2023-03-01 15:25:00,29.19,29.25,29.14,29.22,35340.0,29.19,29.25,29.14,29.22,35340.0
2023-03-01 15:30:00,29.23,29.3,29.18,29.23,29563.0,29.23,29.3,29.18,29.23,29563.0
2023-03-01 15:35:00,29.22,29.3,29.11,29.15,97349.0,29.22,29.3,29.11,29.15,97349.0
2023-03-01 15:40:00,29.14,29.14,29.0,29.11,58226.0,29.14,29.14,29.0,29.11,58226.0
2023-03-01 15:45:00,29.09,29.18,29.09,29.17,48021.0,29.09,29.18,29.09,29.17,48021.0
2023-03-01 15:50:00,29.16,29.16,29.05,29.13,90251.0,29.16,29.16,29.05,29.13,90251.0
2023-03-01 15:55:00,29.13,29.29,29.1,29.21,269356.0,29.13,29.29,29.1,29.21,269356.0
2023-03-02 09:30:00,29.1,29.72,28.95,29.57,39287.0,29.1,29.72,28.95,29.57,39287.0
2023-03-02 09:35:00,29.5,29.5,28.75,29.05,30910.0,29.5,29.5,28.75,29.05,30910.0
2023-03-02 09:40:00,29.1,29.16,28.92,29.07,10917.0,29.1,29.16,28.92,29.07,10917.0
2023-03-02 09:45:00,29.11,29.16,29.04,29.13,10874.0,29.11,29.16,29.04,29.13,10874.0
2023-03-02 09:50:00,29.11,29.3,29.08,29.27,7431.0,29.11,29.3,29.08,29.27,7431.0
2023-03-02 09:55:00,29.23,29.27,29.15,29.21,12864.0,29.23,29.27,29.15,29.21,12864.0
2023-03-02 10:00:00,29.21,29.35,29.21,29.3,7697.0,29.21,29.35,29.21,29.3,7697.0
2023-03-02 10:05:00,29.28,29.32,29.14,29.27,19095.0,29.28,29.32,29.14,29.27,19095.0
2023-03-02 10:10:00,29.29,29.29,29.0,29.06,22021.0,29.29,29.29,29.0,29.06,22021.0
2023-03-02 10:15:00,29.1,29.15,29.0,29.01,10764.0,29.1,29.15,29.0,29.01,10764.0
2023-03-02 10:20:00,28.98,29.05,28.89,29.05,12236.0,28.98,29.05,28.89,29.05,12236.0
2023-03-02 10:25:00,28.99,29.13,28.96,29.05,17283.0,28.99,29.13,28.96,29.05,17283.0
2023-03-02 10:30:00,29.05,29.07,28.9,28.9,45825.0,29.05,29.07,28.9,28.9,45825.0
2023-03-02 10:35:00,28.9,28.91,28.75,28.79,14990.0,28.9,28.91,28.75,28.79,14990.0
2023-03-02 10:40:00,28.77,28.94,28.76,28.88,24248.0,28.77,28.94,28.76,28.88,24248.0
2023-03-02 10:45:00,28.87,28.87,28.74,28.84,16934.0,28.87,28.87,28.74,28.84,16934.0
2023-03-02 10:50:00,28.84,28.88,28.75,28.76,14195.0,28.84,28.88,28.75,28.76,14195.0
2023-03-02 10:55:00,28.76,28.84,28.67,28.75,22810.0,28.76,28.84,28.67,28.75,22810.0
2023-03-02 11:00:00,28.75,28.95,28.75,28.92,19563.0,28.75,28.95,28.75,28.92,19563.0
2023-03-02 11:05:00,28.94,28.98,28.82,28.83,7728.0,28.94,28.98,28.82,28.83,7728.0
2023-03-02 11:10:00,28.82,28.87,28.79,28.83,10381.0,28.82,28.87,28.79,28.83,10381.0
2023-03-02 11:15:00,28.83,29.02,28.83,28.93,14891.0,28.83,29.02,28.83,28.93,14891.0
2023-03-02 11:20:00,28.94,28.97,28.91,28.93,6846.0,28.94,28.97,28.91,28.93,6846.0
2023-03-02 11:25:00,28.94,28.95,28.83,28.85,15715.0,28.94,28.95,28.83,28.85,15715.0
2023-03-02 11:30:00,28.85,28.88,28.79,28.81,8845.0,28.85,28.88,28.79,28.81,8845.0
2023-03-02 11:35:00,28.79,28.79,28.71,28.75,12489.0,28.79,28.79,28.71,28.75,12489.0
2023-03-02 11:40:00,28.75,28.79,28.74,28.77,10304.0,28.75,28.79,28.74,28.77,10304.0
2023-03-02 11:45:00,28.76,28.8,28.76,28.78,6114.0,28.76,28.8,28.76,28.78,6114.0
2023-03-02 11:50:00,28.79,28.79,28.76,28.78,15297.0,28.79,28.79,28.76,28.78,15297.0
2023-03-02 11:55:00,28.78,28.8,28.67,28.68,10992.0,28.78,28.8,28.67,28.68,10992.0
2023-03-02 12:00:00,28.68,28.7,28.59,28.6,18247.0,28.68,28.7,28.59,28.6,18247.0
2023-03-02 12:05:00,28.59,28.61,28.55,28.61,7715.0,28.59,28.61,28.55,28.61,7715.0
2023-03-02 12:10:00,28.62,28.68,28.6,28.6,8142.0,28.62,28.68,28.6,28.6,8142.0
2023-03-02 12:15:00,28.59,28.59,28.52,28.58,11345.0,28.59,28.59,28.52,28.58,11345.0
2023-03-02 12:20:00,28.59,28.59,28.46,28.51,18124.0,28.59,28.59,28.46,28.51,18124.0
2023-03-02 12:25:00,28.51,28.57,28.5,28.55,9987.0,28.51,28.57,28.5,28.55,9987.0
2023-03-02 12:30:00,28.57,28.57,28.44,28.45,14707.0,28.57,28.57,28.44,28.45,14707.0
2023-03-02 12:35:00,28.44,28.44,28.29,28.29,16868.0,28.44,28.44,28.29,28.29,16868.0
2023-03-02 12:40:00,28.29,28.31,28.2,28.2,18149.0,28.29,28.31,28.2,28.2,18149.0
2023-03-02 12:45:00,28.21,28.22,28.08,28.08,19701.0,28.21,28.22,28.08,28.08,19701.0
2023-03-02 12:50:00,28.08,28.09,27.99,28.02,14882.0,28.08,28.09,27.99,28.02,14882.0
2023-03-02 12:55:00,28.01,28.06,27.95,27.98,11284.0,28.01,28.06,27.95,27.98,11284.0
2023-03-02 13:00:00,27.97,28.07,27.95,28.07,17612.0,27.97,28.07,27.95,28.07,17612.0
2023-03-02 13:05:00,28.05,28.12,27.97,28.12,18421.0,28.05,28.12,27.97,28.12,18421.0
2023-03-02 13:10:00,28.13,28.21,28.07,28.1,19015.0,28.13,28.21,28.07,28.1,19015.0
2023-03-02 13:15:00,28.1,28.17,28.06,28.09,13539.0,28.1,28.17,28.06,28.09,13539.0
2023-03-02 13:20:00,28.09,28.2,28.09,28.2,10072.0,28.09,28.2,28.09,28.2,10072.0
2023-03-02 13:25:00,28.2,28.21,28.16,28.17,18933.0,28.2,28.21,28.16,28.17,18933.0
2023-03-02 13:30:00,28.15,28.17,28.11,28.14,12555.0,28.15,28.17,28.11,28.14,12555.0
2023-03-02 13:35:00,28.14,28.31,28.14,28.24,17882.0,28.14,28.31,28.14,28.24,17882.0
2023-03-02 13:40:00,28.25,28.27,28.19,28.21,16117.0,28.25,28.27,28.19,28.21,16117.0
2023-03-02 13:45:00,28.21,28.22,28.17,28.2,14824.0,28.21,28.22,28.17,28.2,14824.0
2023-03-02 13:50:00,28.19,28.23,28.15,28.19,11121.0,28.19,28.23,28.15,28.19,11121.0
2023-03-02 13:55:00,28.19,28.28,28.17,28.27,13436.0,28.19,28.28,28.17,28.27,13436.0
2023-03-02 14:00:00,28.27,28.41,28.27,28.35,19268.0,28.27,28.41,28.27,28.35,19268.0
2023-03-02 14:05:00,28.34,28.45,28.34,28.43,14529.0,28.34,28.45,28.34,28.43,14529.0
2023-03-02 14:10:00,28.43,28.46,28.42,28.45,14052.0,28.43,28.46,28.42,28.45,14052.0
2023-03-02 14:15:00,28.44,28.52,28.42,28.52,25363.0,28.44,28.52,28.42,28.52,25363.0
2023-03-02 14:20:00,28.53,28.55,28.49,28.52,15950.0,28.53,28.55,28.49,28.52,15950.0
2023-03-02 14:25:00,28.52,28.56,28.5,28.51,11947.0,28.52,28.56,28.5,28.51,11947.0
2023-03-02 14:30:00,28.52,28.57,28.49,28.51,27648.0,28.52,28.57,28.49,28.51,27648.0
2023-03-02 14:35:00,28.5,28.5,28.29,28.29,20182.0,28.5,28.5,28.29,28.29,20182.0
2023-03-02 14:40:00,28.29,28.36,28.25,28.36,33343.0,28.29,28.36,28.25,28.36,33343.0
2023-03-02 14:45:00,28.36,28.45,28.31,28.33,12612.0,28.36,28.45,28.31,28.33,12612.0
2023-03-02 14:50:00,28.33,28.41,28.32,28.41,17578.0,28.33,28.41,28.32,28.41,17578.0
2023-03-02 14:55:00,28.4,28.45,28.38,28.45,15664.0,28.4,28.45,28.38,28.45,15664.0
2023-03-02 15:00:00,28.45,28.46,28.36,28.37,19722.0,28.45,28.46,28.36,28.37,19722.0
2023-03-02 15:05:00,28.37,28.39,28.27,28.34,18510.0,28.37,28.39,28.27,28.34,18510.0
2023-03-02 15:10:00,28.34,28.37,28.32,28.36,11759.0,28.34,28.37,28.32,28.36,11759.0
2023-03-02 15:15:00,28.36,28.43,28.34,28.4,13465.0,28.36,28.43,28.34,28.4,13465.0
2023-03-02 15:20:00,28.38,28.45,28.34,28.44,18412.0,28.38,28.45,28.34,28.44,18412.0
2023-03-02 15:25:00,28.44,28.55,28.43,28.55,23889.0,28.44,28.55,28.43,28.55,23889.0
2023-03-02 15:30:00,28.55,28.57,28.41,28.44,42111.0,28.55,28.57,28.41,28.44,42111.0
2023-03-02 15:35:00,28.44,28.54,28.42,28.5,40837.0,28.44,28.54,28.42,28.5,40837.0
2023-03-02 15:40:00,28.5,28.55,28.46,28.46,34991.0,28.5,28.55,28.46,28.46,34991.0
2023-03-02 15:45:00,28.46,28.48,28.42,28.42,40883.0,28.46,28.48,28.42,28.42,40883.0
2023-03-02 15:50:00,28.42,28.42,28.33,28.34,62214.0,28.42,28.42,28.33,28.34,62214.0
2023-03-02 15:55:00,28.34,28.36,28.28,28.36,191944.0,28.34,28.36,28.28,28.36,191944.0
2023-03-03 09:30:00,28.4,28.43,28.02,28.08,17550.0,28.4,28.43,28.02,28.08,17550.0
2023-03-03 09:35:00,28.11,28.31,28.11,28.25,11393.0,28.11,28.31,28.11,28.25,11393.0
2023-03-03 09:40:00,28.22,28.29,28.12,28.28,5533.0,28.22,28.29,28.12,28.28,5533.0
2023-03-03 09:45:00,28.29,28.3,28.13,28.17,8109.0,28.29,28.3,28.13,28.17,8109.0
2023-03-03 09:50:00,28.19,28.28,28.19,28.25,8925.0,28.19,28.28,28.19,28.25,8925.0
2023-03-03 09:55:00,28.19,28.2,28.12,28.14,5786.0,28.19,28.2,28.12,28.14,5786.0
2023-03-03 10:00:00,28.14,28.31,28.14,28.3,21903.0,28.14,28.31,28.14,28.3,21903.0
2023-03-03 10:05:00,28.3,28.34,28.22,28.22,8329.0,28.3,28.34,28.22,28.22,8329.0
2023-03-03 10:10:00,28.24,28.26,28.17,28.25,14550.0,28.24,28.26,28.17,28.25,14550.0
2023-03-03 10:15:00,28.26,28.45,28.26,28.41,11505.0,28.26,28.45,28.26,28.41,11505.0
2023-03-03 10:20:00,28.43,28.48,28.41,28.45,5199.0,28.43,28.48,28.41,28.45,5199.0
2023-03-03 10:25:00,28.46,28.48,28.39,28.4,8853.0,28.46,28.48,28.39,28.4,8853.0
2023-03-03 10:30:00,28.4,28.46,28.4,28.45,5506.0,28.4,28.46,28.4,28.45,5506.0
2023-03-03 10:35:00,28.45,28.47,28.43,28.44,14805.0,28.45,28.47,28.43,28.44,14805.0
2023-03-03 10:40:00,28.43,28.51,28.42,28.46,13690.0,28.43,28.51,28.42,28.46,13690.0
2023-03-03 10:45:00,28.46,28.48,28.44,28.46,9025.0,28.46,28.48,28.44,28.46,9025.0
2023-03-03 10:50:00,28.44,28.47,28.4,28.46,11493.0,28.44,28.47,28.4,28.46,11493.0
2023-03-03 10:55:00,28.47,28.57,28.46,28.56,13049.0,28.47,28.57,28.46,28.56,13049.0
2023-03-03 11:00:00,28.56,28.61,28.55,28.6,12181.0,28.56,28.61,28.55,28.6,12181.0
2023-03-03 11:05:00,28.6,28.68,28.48,28.48,18865.0,28.6,28.68,28.48,28.48,18865.0
2023-03-03 11:10:00,28.48,28.51,28.43,28.44,16014.0,28.48,28.51,28.43,28.44,16014.0
2023-03-03 11:15:00,28.46,28.46,28.39,28.44,29474.0,28.46,28.46,28.39,28.44,29474.0
2023-03-03 11:20:00,28.42,28.44,27.99,28.22,150818.0,28.42,28.44,27.99,28.22,150818.0
2023-03-03 11:25:00,28.17,28.22,28.11,28.18,14646.0,28.17,28.22,28.11,28.18,14646.0
2023-03-03 11:30:00,28.19,28.2,28.14,28.14,10234.0,28.19,28.2,28.14,28.14,10234.0
2023-03-03 11:35:00,28.16,28.26,28.16,28.26,10116.0,28.16,28.26,28.16,28.26,10116.0
2023-03-03 11:40:00,28.28,28.36,28.19,28.34,9475.0,28.28,28.36,28.19,28.34,9475.0
2023-03-03 11:45:00,28.35,28.45,28.34,28.42,8316.0,28.35,28.45,28.34,28.42,8316.0
2023-03-03 11:50:00,28.39,28.45,28.35,28.44,6484.0,28.39,28.45,28.35,28.44,6484.0
2023-03-03 11:55:00,28.46,28.55,28.46,28.54,4350.0,28.46,28.55,28.46,28.54,4350.0
2023-03-03 12:00:00,28.55,28.55,28.47,28.54,7562.0,28.55,28.55,28.47,28.54,7562.0
2023-03-03 12:05:00,28.56,28.58,28.52,28.58,5516.0,28.56,28.58,28.52,28.58,5516.0
2023-03-03 12:10:00,28.59,28.62,28.54,28.57,6553.0,28.59,28.62,28.54,28.57,6553.0
2023-03-03 12:15:00,28.57,28.65,28.56,28.64,4781.0,28.57,28.65,28.56,28.64,4781.0
2023-03-03 12:20:00,28.64,28.66,28.62,28.65,6103.0,28.64,28.66,28.62,28.65,6103.0
2023-03-03 12:25:00,28.65,28.74,28.64,28.71,8505.0,28.65,28.74,28.64,28.71,8505.0
2023-03-03 12:30:00,28.72,28.73,28.69,28.73,5601.0,28.72,28.73,28.69,28.73,5601.0
2023-03-03 12:35:00,28.73,28.79,28.69,28.72,7681.0,28.73,28.79,28.69,28.72,7681.0
2023-03-03 12:40:00,28.71,28.71,28.68,28.71,8169.0,28.71,28.71,28.68,28.71,8169.0
2023-03-03 12:45:00,28.71,28.74,28.68,28.7,6557.0,28.71,28.74,28.68,28.7,6557.0
2023-03-03 12:50:00,28.7,28.72,28.65,28.65,4256.0,28.7,28.72,28.65,28.65,4256.0
2023-03-03 12:55:00,28.66,28.7,28.66,28.7,8809.0,28.66,28.7,28.66,28.7,8809.0
2023-03-03 13:00:00,28.69,28.7,28.66,28.67,6439.0,28.69,28.7,28.66,28.67,6439.0
2023-03-03 13:05:00,28.67,28.69,28.66,28.66,12694.0,28.67,28.69,28.66,28.66,12694.0
2023-03-03 13:10:00,28.67,28.72,28.67,28.71,7112.0,28.67,28.72,28.67,28.71,7112.0
2023-03-03 13:15:00,28.7,28.7,28.59,28.61,9104.0,28.7,28.7,28.59,28.61,9104.0
2023-03-03 13:20:00,28.6,28.65,28.59,28.59,6599.0,28.6,28.65,28.59,28.59,6599.0
2023-03-03 13:25:00,28.6,28.63,28.6,28.62,5563.0,28.6,28.63,28.6,28.62,5563.0
2023-03-03 13:30:00,28.62,28.65,28.6,28.62,5994.0,28.62,28.65,28.6,28.62,5994.0
2023-03-03 13:35:00,28.63,28.64,28.59,28.64,8144.0,28.63,28.64,28.59,28.64,8144.0
2023-03-03 13:40:00,28.64,28.68,28.62,28.63,13577.0,28.64,28.68,28.62,28.63,13577.0
2023-03-03 13:45:00,28.64,28.64,28.56,28.57,6821.0,28.64,28.64,28.56,28.57,6821.0
2023-03-03 13:50:00,28.57,28.6,28.56,28.6,4850.0,28.57,28.6,28.56,28.6,4850.0
2023-03-03 13:55:00,28.6,28.61,28.57,28.59,6582.0,28.6,28.61,28.57,28.59,6582.0
2023-03-03 14:00:00,28.58,28.59,28.54,28.57,7468.0,28.58,28.59,28.54,28.57,7468.0
2023-03-03 14:05:00,28.58,28.6,28.58,28.59,2992.0,28.58,28.6,28.58,28.59,2992.0
2023-03-03 14:10:00,28.59,28.66,28.58,28.66,5974.0,28.59,28.66,28.58,28.66,5974.0
2023-03-03 14:15:00,28.65,28.67,28.62,28.65,10702.0,28.65,28.67,28.62,28.65,10702.0
2023-03-03 14:20:00,28.65,28.65,28.62,28.63,3050.0,28.65,28.65,28.62,28.63,3050.0
2023-03-03 14:25:00,28.63,28.65,28.61,28.64,5440.0,28.63,28.65,28.61,28.64,5440.0
2023-03-03 14:30:00,28.65,28.69,28.65,28.69,12054.0,28.65,28.69,28.65,28.69,12054.0
2023-03-03 14:35:00,28.68,28.75,28.67,28.75,8415.0,28.68,28.75,28.67,28.75,8415.0
2023-03-03 14:40:00,28.74,28.76,28.71,28.76,9325.0,28.74,28.76,28.71,28.76,9325.0
2023-03-03 14:45:00,28.76,28.83,28.73,28.82,10228.0,28.76,28.83,28.73,28.82,10228.0
2023-03-03 14:50:00,28.83,28.85,28.82,28.85,6172.0,28.83,28.85,28.82,28.85,6172.0
2023-03-03 14:55:00,28.85,28.88,28.83,28.86,12111.0,28.85,28.88,28.83,28.86,12111.0
2023-03-03 15:00:00,28.86,28.86,28.8,28.8,9269.0,28.86,28.86,28.8,28.8,9269.0
2023-03-03 15:05:00,28.8,28.81,28.74,28.76,13633.0,28.8,28.81,28.74,28.76,13633.0
2023-03-03 15:10:00,28.76,28.76,28.68,28.69,12166.0,28.76,28.76,28.68,28.69,12166.0
2023-03-03 15:15:00,28.68,28.73,28.68,28.73,22676.0,28.68,28.73,28.68,28.73,22676.0
2023-03-03 15:20:00,28.73,28.79,28.69,28.71,43077.0,28.73,28.79,28.69,28.71,43077.0
2023-03-03 15:25:00,28.71,28.76,28.7,28.74,12859.0,28.71,28.76,28.7,28.74,12859.0
2023-03-03 15:30:00,28.73,28.83,28.72,28.8,16196.0,28.73,28.83,28.72,28.8,16196.0
2023-03-03 15:35:00,28.8,28.84,28.79,28.8,21219.0,28.8,28.84,28.79,28.8,21219.0
2023-03-03 15:40:00,28.79,28.81,28.54,28.64,147915.0,28.79,28.81,28.54,28.64,147915.0
2023-03-03 15:45:00,28.63,28.65,28.58,28.58,45441.0,28.63,28.65,28.58,28.58,45441.0
2023-03-03 15:50:00,28.58,28.62,28.55,28.62,40628.0,28.58,28.62,28.55,28.62,40628.0
2023-03-03 15:55:00,28.62,28.63,28.52,28.52,122129.0,28.62,28.63,28.52,28.52,122129.0
2023-03-06 09:30:00,28.52,28.76,28.21,28.56,23012.0,28.52,28.76,28.21,28.56,23012.0
2023-03-06 09:35:00,28.56,28.76,28.56,28.66,9510.0,28.56,28.76,28.56,28.66,9510.0
2023-03-06 09:40:00,28.64,28.74,28.56,28.73,7570.0,28.64,28.74,28.56,28.73,7570.0
2023-03-06 09:45:00,28.74,28.86,28.45,28.61,9301.0,28.74,28.86,28.45,28.61,9301.0
2023-03-06 09:50:00,28.64,28.76,28.56,28.71,5801.0,28.64,28.76,28.56,28.71,5801.0
2023-03-06 09:55:00,28.71,28.76,28.61,28.61,6872.0,28.71,28.76,28.61,28.61,6872.0
2023-03-06 10:00:00,28.59,28.64,28.51,28.62,7539.0,28.59,28.64,28.51,28.62,7539.0
2023-03-06 10:05:00,28.62,28.64,28.56,28.59,5131.0,28.62,28.64,28.56,28.59,5131.0
2023-03-06 10:10:00,28.62,28.79,28.58,28.58,51966.0,28.62,28.79,28.58,28.58,51966.0
2023-03-06 10:15:00,28.58,28.84,28.57,28.8,6582.0,28.58,28.84,28.57,28.8,6582.0
2023-03-06 10:20:00,28.82,28.82,28.67,28.71,9008.0,28.82,28.82,28.67,28.71,9008.0
2023-03-06 10:25:00,28.69,28.74,28.65,28.66,5413.0,28.69,28.74,28.65,28.66,5413.0
2023-03-06 10:30:00,28.67,28.72,28.63,28.63,5831.0,28.67,28.72,28.63,28.63,5831.0
2023-03-06 10:35:00,28.64,28.68,28.6,28.66,5970.0,28.64,28.68,28.6,28.66,5970.0
2023-03-06 10:40:00,28.64,28.67,28.48,28.49,16148.0,28.64,28.67,28.48,28.49,16148.0
2023-03-06 10:45:00,28.47,28.51,28.32,28.43,25323.0,28.47,28.51,28.32,28.43,25323.0
2023-03-06 10:50:00,28.43,28.46,28.37,28.41,7814.0,28.43,28.46,28.37,28.41,7814.0
2023-03-06 10:55:00,28.41,28.52,28.4,28.52,13642.0,28.41,28.52,28.4,28.52,13642.0
2023-03-06 11:00:00,28.5,28.56,28.5,28.56,2640.0,28.5,28.56,28.5,28.56,2640.0
2023-03-06 11:05:00,28.56,28.58,28.51,28.57,5822.0,28.56,28.58,28.51,28.57,5822.0
2023-03-06 11:10:00,28.56,28.61,28.56,28.61,3451.0,28.56,28.61,28.56,28.61,3451.0
2023-03-06 11:15:00,28.6,28.61,28.56,28.61,9228.0,28.6,28.61,28.56,28.61,9228.0
2023-03-06 11:20:00,28.61,28.67,28.57,28.58,7345.0,28.61,28.67,28.57,28.58,7345.0
2023-03-06 11:25:00,28.58,28.58,28.51,28.55,6813.0,28.58,28.58,28.51,28.55,6813.0
2023-03-06 11:30:00,28.55,28.56,28.47,28.47,4077.0,28.55,28.56,28.47,28.47,4077.0
2023-03-06 11:35:00,28.48,28.55,28.47,28.55,4796.0,28.48,28.55,28.47,28.55,4796.0
2023-03-06 11:40:00,28.53,28.56,28.5,28.56,5484.0,28.53,28.56,28.5,28.56,5484.0
2023-03-06 11:45:00,28.57,28.57,28.48,28.49,2977.0,28.57,28.57,28.48,28.49,2977.0
2023-03-06 11:50:00,28.5,28.5,28.45,28.48,3796.0,28.5,28.5,28.45,28.48,3796.0
2023-03-06 11:55:00,28.47,28.47,28.42,28.46,3091.0,28.47,28.47,28.42,28.46,3091.0
2023-03-06 12:00:00,28.46,28.47,28.42,28.43,4584.0,28.46,28.47,28.42,28.43,4584.0
2023-03-06 12:05:00,28.42,28.42,28.35,28.36,5295.0,28.42,28.42,28.35,28.36,5295.0
2023-03-06 12:10:00,28.37,28.39,28.32,28.32,5532.0,28.37,28.39,28.32,28.32,5532.0
2023-03-06 12:15:00,28.32,28.38,28.31,28.34,5113.0,28.32,28.38,28.31,28.34,5113.0
2023-03-06 12:20:00,28.35,28.37,28.23,28.25,60724.0,28.35,28.37,28.23,28.25,60724.0
2023-03-06 12:25:00,28.25,28.29,28.22,28.24,6101.0,28.25,28.29,28.22,28.24,6101.0
2023-03-06 12:30:00,28.22,28.25,28.18,28.25,7129.0,28.22,28.25,28.18,28.25,7129.0
2023-03-06 12:35:00,28.25,28.3,28.23,28.23,5269.0,28.25,28.3,28.23,28.23,5269.0
2023-03-06 12:40:00,28.22,28.22,28.13,28.13,4501.0,28.22,28.22,28.13,28.13,4501.0
2023-03-06 12:45:00,28.12,28.14,28.1,28.1,5603.0,28.12,28.14,28.1,28.1,5603.0
2023-03-06 12:50:00,28.11,28.12,28.07,28.11,8627.0,28.11,28.12,28.07,28.11,8627.0
2023-03-06 12:55:00,28.12,28.16,28.12,28.13,4884.0,28.12,28.16,28.12,28.13,4884.0
2023-03-06 13:00:00,28.12,28.13,28.05,28.06,7731.0,28.12,28.13,28.05,28.06,7731.0
2023-03-06 13:05:00,28.06,28.07,28.01,28.02,9082.0,28.06,28.07,28.01,28.02,9082.0
2023-03-06 13:10:00,28.02,28.04,27.93,27.94,20868.0,28.02,28.04,27.93,27.94,20868.0
2023-03-06 13:15:00,27.93,28.02,27.92,27.97,12240.0,27.93,28.02,27.92,27.97,12240.0
2023-03-06 13:20:00,27.99,28.01,27.95,27.95,6159.0,27.99,28.01,27.95,27.95,6159.0
2023-03-06 13:25:00,27.95,27.96,27.92,27.93,8277.0,27.95,27.96,27.92,27.93,8277.0
2023-03-06 13:30:00,27.92,27.95,27.9,27.92,6648.0,27.92,27.95,27.9,27.92,6648.0
2023-03-06 13:35:00,27.92,27.92,27.88,27.92,9015.0,27.92,27.92,27.88,27.92,9015.0
2023-03-06 13:40:00,27.92,27.99,27.92,27.97,8592.0,27.92,27.99,27.92,27.97,8592.0
2023-03-06 13:45:00,27.96,27.98,27.91,27.96,6538.0,27.96,27.98,27.91,27.96,6538.0
2023-03-06 13:50:00,27.98,28.05,27.96,28.05,4514.0,27.98,28.05,27.96,28.05,4514.0
2023-03-06 13:55:00,28.05,28.05,27.98,27.98,6046.0,28.05,28.05,27.98,27.98,6046.0
2023-03-06 14:00:00,27.98,27.99,27.95,27.97,6954.0,27.98,27.99,27.95,27.97,6954.0
2023-03-06 14:05:00,27.96,27.98,27.95,27.96,3872.0,27.96,27.98,27.95,27.96,3872.0
2023-03-06 14:10:00,27.94,27.94,27.89,27.91,5650.0,27.94,27.94,27.89,27.91,5650.0
2023-03-06 14:15:00,27.91,27.93,27.9,27.93,7021.0,27.91,27.93,27.9,27.93,7021.0
2023-03-06 14:20:00,27.94,27.95,27.89,27.9,8546.0,27.94,27.95,27.89,27.9,8546.0
2023-03-06 14:25:00,27.9,27.93,27.87,27.9,30250.0,27.9,27.93,27.87,27.9,30250.0
2023-03-06 14:30:00,27.9,27.95,27.9,27.93,6224.0,27.9,27.95,27.9,27.93,6224.0
2023-03-06 14:35:00,27.93,27.96,27.93,27.95,7301.0,27.93,27.96,27.93,27.95,7301.0
2023-03-06 14:40:00,27.95,27.99,27.89,27.97,12865.0,27.95,27.99,27.89,27.97,12865.0
2023-03-06 14:45:00,27.97,28.0,27.93,27.94,32546.0,27.97,28.0,27.93,27.94,32546.0
2023-03-06 14:50:00,27.94,27.96,27.86,27.88,22661.0,27.94,27.96,27.86,27.88,22661.0
2023-03-06 14:55:00,27.89,27.95,27.86,27.89,17246.0,27.89,27.95,27.86,27.89,17246.0
2023-03-06 15:00:00,27.88,27.93,27.82,27.84,29876.0,27.88,27.93,27.82,27.84,29876.0
2023-03-06 15:05:00,27.84,27.87,27.8,27.84,20806.0,27.84,27.87,27.8,27.84,20806.0
2023-03-06 15:10:00,27.84,27.93,27.84,27.89,15398.0,27.84,27.93,27.84,27.89,15398.0
2023-03-06 15:15:00,27.88,27.88,27.75,27.77,33602.0,27.88,27.88,27.75,27.77,33602.0
2023-03-06 15:20:00,27.76,27.77,27.73,27.74,18837.0,27.76,27.77,27.73,27.74,18837.0
2023-03-06 15:25:00,27.73,27.73,27.62,27.63,22730.0,27.73,27.73,27.62,27.63,22730.0
2023-03-06 15:30:00,27.61,27.66,27.6,27.63,36866.0,27.61,27.66,27.6,27.63,36866.0
2023-03-06 15:35:00,27.64,27.77,27.64,27.7,22994.0,27.64,27.77,27.64,27.7,22994.0
2023-03-06 15:40:00,27.69,27.74,27.67,27.7,31236.0,27.69,27.74,27.67,27.7,31236.0
2023-03-06 15:45:00,27.7,27.81,27.69,27.77,43235.0,27.7,27.81,27.69,27.77,43235.0
2023-03-06 15:50:00,27.78,27.8,27.67,27.72,73541.0,27.78,27.8,27.67,27.72,73541.0
2023-03-06 15:55:00,27.71,27.8,27.68,27.73,169383.0,27.71,27.8,27.68,27.73,169383.0
2023-03-07 09:30:00,27.86,28.04,27.83,28.01,6621.0,27.86,28.04,27.83,28.01,6621.0
2023-03-07 09:35:00,27.98,28.1,27.97,28.1,4037.0,27.98,28.1,27.97,28.1,4037.0
2023-03-07 09:40:00,28.12,28.25,28.07,28.07,3522.0,28.12,28.25,28.07,28.07,3522.0
2023-03-07 09:45:00,28.06,28.28,28.06,28.24,7300.0,28.06,28.28,28.06,28.24,7300.0
2023-03-07 09:50:00,28.27,28.35,28.23,28.28,5165.0,28.27,28.35,28.23,28.28,5165.0
2023-03-07 09:55:00,28.27,28.29,28.2,28.23,7459.0,28.27,28.29,28.2,28.23,7459.0
2023-03-07 10:00:00,28.2,28.2,27.99,28.04,16293.0,28.2,28.2,27.99,28.04,16293.0
2023-03-07 10:05:00,28.01,28.01,27.79,27.86,16264.0,28.01,28.01,27.79,27.86,16264.0
2023-03-07 10:10:00,27.88,27.88,27.8,27.87,8530.0,27.88,27.88,27.8,27.87,8530.0
2023-03-07 10:15:00,27.86,27.99,27.85,27.94,15092.0,27.86,27.99,27.85,27.94,15092.0
2023-03-07 10:20:00,27.96,28.09,27.92,28.07,3960.0,27.96,28.09,27.92,28.07,3960.0
2023-03-07 10:25:00,28.05,28.05,27.99,28.01,2298.0,28.05,28.05,27.99,28.01,2298.0
2023-03-07 10:30:00,28.0,28.19,28.0,28.09,5815.0,28.0,28.19,28.0,28.09,5815.0
2023-03-07 10:35:00,28.07,28.2,28.07,28.13,3428.0,28.07,28.2,28.07,28.13,3428.0
2023-03-07 10:40:00,28.12,28.18,28.09,28.14,4323.0,28.12,28.18,28.09,28.14,4323.0
2023-03-07 10:45:00,28.13,28.22,28.13,28.21,6608.0,28.13,28.22,28.13,28.21,6608.0
2023-03-07 10:50:00,28.22,28.22,28.08,28.16,13563.0,28.22,28.22,28.08,28.16,13563.0
2023-03-07 10:55:00,28.17,28.2,28.12,28.12,9544.0,28.17,28.2,28.12,28.12,9544.0
2023-03-07 11:00:00,28.11,28.23,28.11,28.17,7473.0,28.11,28.23,28.11,28.17,7473.0
2023-03-07 11:05:00,28.15,28.2,28.13,28.19,5360.0,28.15,28.2,28.13,28.19,5360.0
2023-03-07 11:10:00,28.19,28.23,28.17,28.18,4670.0,28.19,28.23,28.17,28.18,4670.0
2023-03-07 11:15:00,28.17,28.18,28.15,28.16,3101.0,28.17,28.18,28.15,28.16,3101.0
2023-03-07 11:20:00,28.15,28.15,28.09,28.11,3131.0,28.15,28.15,28.09,28.11,3131.0
2023-03-07 11:25:00,28.12,28.19,28.12,28.12,5103.0,28.12,28.19,28.12,28.12,5103.0
2023-03-07 11:30:00,28.12,28.21,28.12,28.2,3975.0,28.12,28.21,28.12,28.2,3975.0
2023-03-07 11:35:00,28.2,28.24,28.16,28.21,11078.0,28.2,28.24,28.16,28.21,11078.0
2023-03-07 11:40:00,28.21,28.24,28.17,28.24,6850.0,28.21,28.24,28.17,28.24,6850.0
2023-03-07 11:45:00,28.24,28.28,28.19,28.22,7119.0,28.24,28.28,28.19,28.22,7119.0
2023-03-07 11:50:00,28.21,28.22,28.19,28.19,4389.0,28.21,28.22,28.19,28.19,4389.0
2023-03-07 11:55:00,28.18,28.24,28.16,28.21,6073.0,28.18,28.24,28.16,28.21,6073.0
2023-03-07 12:00:00,28.22,28.26,28.2,28.26,5536.0,28.22,28.26,28.2,28.26,5536.0
2023-03-07 12:05:00,28.27,28.28,28.24,28.25,16806.0,28.27,28.28,28.24,28.25,16806.0
2023-03-07 12:10:00,28.25,28.25,28.16,28.19,2960.0,28.25,28.25,28.16,28.19,2960.0
2023-03-07 12:15:00,28.18,28.25,28.18,28.25,5374.0,28.18,28.25,28.18,28.25,5374.0
2023-03-07 12:20:00,28.26,28.45,28.26,28.45,14600.0,28.26,28.45,28.26,28.45,14600.0
2023-03-07 12:25:00,28.45,28.53,28.44,28.46,7803.0,28.45,28.53,28.44,28.46,7803.0
2023-03-07 12:30:00,28.45,28.56,28.45,28.56,7601.0,28.45,28.56,28.45,28.56,7601.0
2023-03-07 12:35:00,28.56,28.58,28.53,28.53,5704.0,28.56,28.58,28.53,28.53,5704.0
2023-03-07 12:40:00,28.54,28.64,28.54,28.64,8328.0,28.54,28.64,28.54,28.64,8328.0
2023-03-07 12:45:00,28.64,28.69,28.63,28.68,11895.0,28.64,28.69,28.63,28.68,11895.0
2023-03-07 12:50:00,28.68,28.71,28.59,28.63,8200.0,28.68,28.71,28.59,28.63,8200.0
2023-03-07 12:55:00,28.64,28.67,28.6,28.62,12070.0,28.64,28.67,28.6,28.62,12070.0
2023-03-07 13:00:00,28.61,28.61,28.52,28.52,10668.0,28.61,28.61,28.52,28.52,10668.0
2023-03-07 13:05:00,28.53,28.53,28.48,28.49,4864.0,28.53,28.53,28.48,28.49,4864.0
2023-03-07 13:10:00,28.5,28.53,28.48,28.53,7737.0,28.5,28.53,28.48,28.53,7737.0
2023-03-07 13:15:00,28.53,28.56,28.46,28.49,23927.0,28.53,28.56,28.46,28.49,23927.0
2023-03-07 13:20:00,28.49,28.5,28.45,28.45,7331.0,28.49,28.5,28.45,28.45,7331.0
2023-03-07 13:25:00,28.44,28.48,28.44,28.47,6612.0,28.44,28.48,28.44,28.47,6612.0
2023-03-07 13:30:00,28.45,28.47,28.42,28.42,9906.0,28.45,28.47,28.42,28.42,9906.0
2023-03-07 13:35:00,28.43,28.48,28.42,28.47,7783.0,28.43,28.48,28.42,28.47,7783.0
2023-03-07 13:40:00,28.47,28.47,28.36,28.36,5453.0,28.47,28.47,28.36,28.36,5453.0
2023-03-07 13:45:00,28.39,28.4,28.33,28.34,9577.0,28.39,28.4,28.33,28.34,9577.0
2023-03-07 13:50:00,28.35,28.39,28.34,28.39,6809.0,28.35,28.39,28.34,28.39,6809.0
2023-03-07 13:55:00,28.38,28.39,28.35,28.35,4097.0,28.38,28.39,28.35,28.35,4097.0
2023-03-07 14:00:00,28.36,28.41,28.36,28.41,7052.0,28.36,28.41,28.36,28.41,7052.0
2023-03-07 14:05:00,28.41,28.43,28.37,28.37,6343.0,28.41,28.43,28.37,28.37,6343.0
2023-03-07 14:10:00,28.39,28.43,28.39,28.43,4801.0,28.39,28.43,28.39,28.43,4801.0
2023-03-07 14:15:00,28.42,28.47,28.39,28.47,6336.0,28.42,28.47,28.39,28.47,6336.0
2023-03-07 14:20:00,28.48,28.48,28.42,28.43,6171.0,28.48,28.48,28.42,28.43,6171.0
2023-03-07 14:25:00,28.44,28.47,28.42,28.44,8914.0,28.44,28.47,28.42,28.44,8914.0
2023-03-07 14:30:00,28.44,28.46,28.42,28.42,8694.0,28.44,28.46,28.42,28.42,8694.0
2023-03-07 14:35:00,28.41,28.42,28.37,28.4,9346.0,28.41,28.42,28.37,28.4,9346.0
2023-03-07 14:40:00,28.41,28.41,28.32,28.33,7490.0,28.41,28.41,28.32,28.33,7490.0
2023-03-07 14:45:00,28.33,28.34,28.31,28.33,8194.0,28.33,28.34,28.31,28.33,8194.0
2023-03-07 14:50:00,28.32,28.33,28.29,28.3,5756.0,28.32,28.33,28.29,28.3,5756.0
2023-03-07 14:55:00,28.3,28.34,28.29,28.31,12771.0,28.3,28.34,28.29,28.31,12771.0
2023-03-07 15:00:00,28.32,28.34,28.31,28.32,6726.0,28.32,28.34,28.31,28.32,6726.0
2023-03-07 15:05:00,28.33,28.35,28.32,28.33,9003.0,28.33,28.35,28.32,28.33,9003.0
2023-03-07 15:10:00,28.33,28.4,28.32,28.33,24928.0,28.33,28.4,28.32,28.33,24928.0
2023-03-07 15:15:00,28.33,28.41,28.33,28.41,9954.0,28.33,28.41,28.33,28.41,9954.0
2023-03-07 15:20:00,28.41,28.42,28.36,28.37,12751.0,28.41,28.42,28.36,28.37,12751.0
2023-03-07 15:25:00,28.36,28.37,28.32,28.33,12172.0,28.36,28.37,28.32,28.33,12172.0
2023-03-07 15:30:00,28.34,28.37,28.3,28.36,15685.0,28.34,28.37,28.3,28.36,15685.0
2023-03-07 15:35:00,28.36,28.42,28.36,28.42,13046.0,28.36,28.42,28.36,28.42,13046.0
2023-03-07 15:40:00,28.42,28.43,28.38,28.4,20396.0,28.42,28.43,28.38,28.4,20396.0
2023-03-07 15:45:00,28.39,28.4,28.32,28.32,27576.0,28.39,28.4,28.32,28.32,27576.0
2023-03-07 15:50:00,28.32,28.33,28.19,28.23,47641.0,28.32,28.33,28.19,28.23,47641.0
2023-03-07 15:55:00,28.23,28.37,28.22,28.36,121214.0,28.23,28.37,28.22,28.36,121214.0
2023-03-08 09:30:00,28.19,28.37,28.19,28.33,13747.0,28.19,28.37,28.19,28.33,13747.0
2023-03-08 09:35:00,28.22,28.22,28.13,28.17,850.0,28.22,28.22,28.13,28.17,850.0
2023-03-08 09:40:00,28.1,28.27,28.1,28.23,2182.0,28.1,28.27,28.1,28.23,2182.0
2023-03-08 09:45:00,28.27,28.29,28.1,28.12,5480.0,28.27,28.29,28.1,28.12,5480.0
2023-03-08 09:50:00,28.13,28.21,28.13,28.15,5191.0,28.13,28.21,28.13,28.15,5191.0
2023-03-08 09:55:00,28.16,28.25,28.16,28.23,5295.0,28.16,28.25,28.16,28.23,5295.0
2023-03-08 10:00:00,28.25,28.26,28.09,28.18,7466.0,28.25,28.26,28.09,28.18,7466.0
2023-03-08 10:05:00,28.15,28.25,28.14,28.24,5602.0,28.15,28.25,28.14,28.24,5602.0
2023-03-08 10:10:00,28.19,28.26,28.06,28.11,9595.0,28.19,28.26,28.06,28.11,9595.0
2023-03-08 10:15:00,28.08,28.18,28.05,28.07,7540.0,28.08,28.18,28.05,28.07,7540.0
2023-03-08 10:20:00,28.07,28.29,28.07,28.24,4755.0,28.07,28.29,28.07,28.24,4755.0
2023-03-08 10:25:00,28.23,28.25,28.19,28.23,9400.0,28.23,28.25,28.19,28.23,9400.0
2023-03-08 10:30:00,28.23,28.28,28.19,28.26,7602.0,28.23,28.28,28.19,28.26,7602.0
2023-03-08 10:35:00,28.24,28.26,28.17,28.21,3618.0,28.24,28.26,28.17,28.21,3618.0
2023-03-08 10:40:00,28.2,28.2,28.13,28.16,3492.0,28.2,28.2,28.13,28.16,3492.0
2023-03-08 10:45:00,28.16,28.2,28.13,28.14,6667.0,28.16,28.2,28.13,28.14,6667.0
2023-03-08 10:50:00,28.14,28.23,28.14,28.21,2402.0,28.14,28.23,28.14,28.21,2402.0
2023-03-08 10:55:00,28.18,28.2,28.16,28.2,2831.0,28.18,28.2,28.16,28.2,2831.0
2023-03-08 11:00:00,28.21,28.28,28.19,28.27,5338.0,28.21,28.28,28.19,28.27,5338.0
2023-03-08 11:05:00,28.28,28.3,28.24,28.24,3600.0,28.28,28.3,28.24,28.24,3600.0
2023-03-08 11:10:00,28.26,28.37,28.26,28.32,3835.0,28.26,28.37,28.26,28.32,3835.0
2023-03-08 11:15:00,28.3,28.31,28.24,28.26,2892.0,28.3,28.31,28.24,28.26,2892.0
2023-03-08 11:20:00,28.23,28.31,28.21,28.31,2531.0,28.23,28.31,28.21,28.31,2531.0
2023-03-08 11:25:00,28.29,28.35,28.27,28.28,5000.0,28.29,28.35,28.27,28.28,5000.0
2023-03-08 11:30:00,28.3,28.31,28.25,28.25,1885.0,28.3,28.31,28.25,28.25,1885.0
2023-03-08 11:35:00,28.23,28.3,28.23,28.28,3629.0,28.23,28.3,28.23,28.28,3629.0
2023-03-08 11:40:00,28.27,28.32,28.27,28.31,2192.0,28.27,28.32,28.27,28.31,2192.0
2023-03-08 11:45:00,28.31,28.36,28.31,28.34,5421.0,28.31,28.36,28.31,28.34,5421.0
2023-03-08 11:50:00,28.34,28.4,28.33,28.34,3336.0,28.34,28.4,28.33,28.34,3336.0
2023-03-08 11:55:00,28.32,28.32,28.25,28.25,990.0,28.32,28.32,28.25,28.25,990.0
2023-03-08 12:00:00,28.28,28.28,28.24,28.28,2629.0,28.28,28.28,28.24,28.28,2629.0
2023-03-08 12:05:00,28.27,28.28,28.24,28.28,2420.0,28.27,28.28,28.24,28.28,2420.0
2023-03-08 12:10:00,28.28,28.28,28.15,28.19,2944.0,28.28,28.28,28.15,28.19,2944.0
2023-03-08 12:15:00,28.19,28.2,28.17,28.19,2302.0,28.19,28.2,28.17,28.19,2302.0
2023-03-08 12:20:00,28.17,28.21,28.16,28.2,2853.0,28.17,28.21,28.16,28.2,2853.0
2023-03-08 12:25:00,28.2,28.22,28.14,28.16,4142.0,28.2,28.22,28.14,28.16,4142.0
2023-03-08 12:30:00,28.16,28.16,28.09,28.11,7074.0,28.16,28.16,28.09,28.11,7074.0
2023-03-08 12:35:00,28.09,28.15,28.08,28.13,3006.0,28.09,28.15,28.08,28.13,3006.0
2023-03-08 12:40:00,28.15,28.15,28.1,28.13,3001.0,28.15,28.15,28.1,28.13,3001.0
2023-03-08 12:45:00,28.11,28.15,28.11,28.13,1366.0,28.11,28.15,28.11,28.13,1366.0
2023-03-08 12:50:00,28.13,28.16,28.11,28.16,3405.0,28.13,28.16,28.11,28.16,3405.0
2023-03-08 12:55:00,28.17,28.19,28.12,28.18,3700.0,28.17,28.19,28.12,28.18,3700.0
2023-03-08 13:00:00,28.18,28.2,28.09,28.1,6258.0,28.18,28.2,28.09,28.1,6258.0
2023-03-08 13:05:00,28.09,28.14,28.08,28.11,2529.0,28.09,28.14,28.08,28.11,2529.0
2023-03-08 13:10:00,28.1,28.13,28.06,28.08,5400.0,28.1,28.13,28.06,28.08,5400.0
2023-03-08 13:15:00,28.09,28.12,28.06,28.11,3617.0,28.09,28.12,28.06,28.11,3617.0
2023-03-08 13:20:00,28.12,28.2,28.11,28.2,3900.0,28.12,28.2,28.11,28.2,3900.0
2023-03-08 13:25:00,28.19,28.21,28.15,28.16,5355.0,28.19,28.21,28.15,28.16,5355.0
2023-03-08 13:30:00,28.17,28.19,28.17,28.19,1341.0,28.17,28.19,28.17,28.19,1341.0
2023-03-08 13:35:00,28.18,28.19,28.14,28.16,3857.0,28.18,28.19,28.14,28.16,3857.0
2023-03-08 13:40:00,28.13,28.14,28.04,28.04,3054.0,28.13,28.14,28.04,28.04,3054.0
2023-03-08 13:45:00,28.06,28.07,27.97,27.99,8495.0,28.06,28.07,27.97,27.99,8495.0
2023-03-08 13:50:00,27.97,28.0,27.95,27.99,8567.0,27.97,28.0,27.95,27.99,8567.0
2023-03-08 13:55:00,27.98,27.98,27.81,27.83,8030.0,27.98,27.98,27.81,27.83,8030.0
2023-03-08 14:00:00,27.82,27.86,27.81,27.85,18637.0,27.82,27.86,27.81,27.85,18637.0
2023-03-08 14:05:00,27.83,27.83,27.77,27.79,9923.0,27.83,27.83,27.77,27.79,9923.0
2023-03-08 14:10:00,27.79,27.9,27.79,27.84,9742.0,27.79,27.9,27.79,27.84,9742.0
2023-03-08 14:15:00,27.82,27.85,27.8,27.8,10199.0,27.82,27.85,27.8,27.8,10199.0
2023-03-08 14:20:00,27.8,27.9,27.8,27.8,10395.0,27.8,27.9,27.8,27.8,10395.0
2023-03-08 14:25:00,27.8,27.86,27.8,27.86,9281.0,27.8,27.86,27.8,27.86,9281.0
2023-03-08 14:30:00,27.85,27.88,27.82,27.84,11392.0,27.85,27.88,27.82,27.84,11392.0
2023-03-08 14:35:00,27.83,27.84,27.79,27.79,11056.0,27.83,27.84,27.79,27.79,11056.0
2023-03-08 14:40:00,27.8,27.88,27.8,27.88,8057.0,27.8,27.88,27.8,27.88,8057.0
2023-03-08 14:45:00,27.87,27.87,27.77,27.77,8349.0,27.87,27.87,27.77,27.77,8349.0
2023-03-08 14:50:00,27.75,27.75,27.7,27.74,9952.0,27.75,27.75,27.7,27.74,9952.0
2023-03-08 14:55:00,27.74,27.74,27.66,27.67,6122.0,27.74,27.74,27.66,27.67,6122.0
2023-03-08 15:00:00,27.66,27.67,27.63,27.66,8553.0,27.66,27.67,27.63,27.66,8553.0
2023-03-08 15:05:00,27.66,27.66,27.6,27.64,8604.0,27.66,27.66,27.6,27.64,8604.0
2023-03-08 15:10:00,27.63,27.71,27.61,27.68,10651.0,27.63,27.71,27.61,27.68,10651.0
2023-03-08 15:15:00,27.67,27.68,27.6,27.6,7652.0,27.67,27.68,27.6,27.6,7652.0
2023-03-08 15:20:00,27.6,27.75,27.6,27.71,11106.0,27.6,27.75,27.6,27.71,11106.0
2023-03-08 15:25:00,27.72,27.77,27.7,27.73,11921.0,27.72,27.77,27.7,27.73,11921.0
2023-03-08 15:30:00,27.73,27.74,27.68,27.73,18666.0,27.73,27.74,27.68,27.73,18666.0
2023-03-08 15:35:00,27.73,27.84,27.72,27.8,17874.0,27.73,27.84,27.72,27.8,17874.0
2023-03-08 15:40:00,27.8,27.83,27.74,27.8,26491.0,27.8,27.83,27.74,27.8,26491.0
2023-03-08 15:45:00,27.8,27.87,27.78,27.79,25740.0,27.8,27.87,27.78,27.79,25740.0
2023-03-08 15:50:00,27.78,27.8,27.7,27.71,50131.0,27.78,27.8,27.7,27.71,50131.0
2023-03-08 15:55:00,27.71,27.78,27.66,27.67,146556.0,27.71,27.78,27.66,27.67,146556.0
2023-03-09 09:30:00,27.59,27.72,27.58,27.63,11224.0,27.59,27.72,27.58,27.63,11224.0
2023-03-09 09:35:00,27.77,27.77,27.68,27.68,400.0,27.77,27.77,27.68,27.68,400.0
2023-03-09 09:40:00,27.75,27.75,27.62,27.63,1217.0,27.75,27.75,27.62,27.63,1217.0
2023-03-09 09:45:00,27.63,27.72,27.62,27.67,3244.0,27.63,27.72,27.62,27.67,3244.0
2023-03-09 09:50:00,27.68,27.68,27.54,27.58,4000.0,27.68,27.68,27.54,27.58,4000.0
2023-03-09 09:55:00,27.54,27.54,27.42,27.54,3771.0,27.54,27.54,27.42,27.54,3771.0
2023-03-09 10:00:00,27.51,27.56,27.46,27.48,6137.0,27.51,27.56,27.46,27.48,6137.0
2023-03-09 10:05:00,27.48,27.52,27.43,27.49,2632.0,27.48,27.52,27.43,27.49,2632.0
2023-03-09 10:10:00,27.48,27.49,27.39,27.4,17763.0,27.48,27.49,27.39,27.4,17763.0
2023-03-09 10:15:00,27.37,27.43,27.37,27.43,1700.0,27.37,27.43,27.37,27.43,1700.0
2023-03-09 10:20:00,27.38,27.39,27.28,27.28,4814.0,27.38,27.39,27.28,27.28,4814.0
2023-03-09 10:25:00,27.3,27.35,27.29,27.31,3315.0,27.3,27.35,27.29,27.31,3315.0
2023-03-09 10:30:00,27.34,27.39,27.3,27.39,5991.0,27.34,27.39,27.3,27.39,5991.0
2023-03-09 10:35:00,27.4,27.42,27.37,27.4,2655.0,27.4,27.42,27.37,27.4,2655.0
2023-03-09 10:40:00,27.4,27.42,27.32,27.36,4092.0,27.4,27.42,27.32,27.36,4092.0
2023-03-09 10:45:00,27.35,27.4,27.29,27.4,3300.0,27.35,27.4,27.29,27.4,3300.0
2023-03-09 10:50:00,27.4,27.4,27.35,27.39,2226.0,27.4,27.4,27.35,27.39,2226.0
2023-03-09 10:55:00,27.39,27.4,27.32,27.36,3600.0,27.39,27.4,27.32,27.36,3600.0
2023-03-09 11:00:00,27.37,27.39,27.34,27.36,5688.0,27.37,27.39,27.34,27.36,5688.0
2023-03-09 11:05:00,27.36,27.36,27.29,27.34,8323.0,27.36,27.36,27.29,27.34,8323.0
2023-03-09 11:10:00,27.34,27.36,27.3,27.36,5733.0,27.34,27.36,27.3,27.36,5733.0
2023-03-09 11:15:00,27.36,27.4,27.33,27.35,6083.0,27.36,27.4,27.33,27.35,6083.0
2023-03-09 11:20:00,27.36,27.37,27.33,27.36,3702.0,27.36,27.37,27.33,27.36,3702.0
2023-03-09 11:25:00,27.36,27.36,27.31,27.32,4146.0,27.36,27.36,27.31,27.32,4146.0
2023-03-09 11:30:00,27.33,27.34,27.28,27.28,9507.0,27.33,27.34,27.28,27.28,9507.0
2023-03-09 11:35:00,27.29,27.29,27.1,27.12,15782.0,27.29,27.29,27.1,27.12,15782.0
2023-03-09 11:40:00,27.11,27.11,27.06,27.07,5888.0,27.11,27.11,27.06,27.07,5888.0
2023-03-09 11:45:00,27.05,27.08,27.02,27.02,8944.0,27.05,27.08,27.02,27.02,8944.0
2023-03-09 11:50:00,27.02,27.09,27.02,27.05,7749.0,27.02,27.09,27.02,27.05,7749.0
2023-03-09 11:55:00,27.04,27.04,26.99,27.01,7723.0,27.04,27.04,26.99,27.01,7723.0
2023-03-09 12:00:00,26.99,26.99,26.87,26.93,9058.0,26.99,26.99,26.87,26.93,9058.0
2023-03-09 12:05:00,26.92,26.95,26.89,26.95,8208.0,26.92,26.95,26.89,26.95,8208.0
2023-03-09 12:10:00,26.95,26.99,26.88,26.88,5798.0,26.95,26.99,26.88,26.88,5798.0
2023-03-09 12:15:00,26.9,26.99,26.89,26.98,13177.0,26.9,26.99,26.89,26.98,13177.0
2023-03-09 12:20:00,26.99,27.07,26.98,27.05,9193.0,26.99,27.07,26.98,27.05,9193.0
2023-03-09 12:25:00,27.07,27.26,27.06,27.23,6804.0,27.07,27.26,27.06,27.23,6804.0
2023-03-09 12:30:00,27.24,27.28,27.23,27.27,6880.0,27.24,27.28,27.23,27.27,6880.0
2023-03-09 12:35:00,27.26,27.27,27.22,27.26,7965.0,27.26,27.27,27.22,27.26,7965.0
2023-03-09 12:40:00,27.26,27.35,27.24,27.3,7253.0,27.26,27.35,27.24,27.3,7253.0
2023-03-09 12:45:00,27.29,27.33,27.27,27.28,7896.0,27.29,27.33,27.27,27.28,7896.0
2023-03-09 12:50:00,27.29,27.52,27.29,27.49,18658.0,27.29,27.52,27.29,27.49,18658.0
2023-03-09 12:55:00,27.48,27.56,27.42,27.46,12919.0,27.48,27.56,27.42,27.46,12919.0
2023-03-09 13:00:00,27.45,27.52,27.45,27.47,10989.0,27.45,27.52,27.45,27.47,10989.0
2023-03-09 13:05:00,27.48,27.59,27.47,27.57,6846.0,27.48,27.59,27.47,27.57,6846.0
2023-03-09 13:10:00,27.57,27.58,27.46,27.49,6617.0,27.57,27.58,27.46,27.49,6617.0
2023-03-09 13:15:00,27.47,27.47,27.37,27.42,12712.0,27.47,27.47,27.37,27.42,12712.0
2023-03-09 13:20:00,27.42,27.47,27.36,27.37,10989.0,27.42,27.47,27.36,27.37,10989.0
2023-03-09 13:25:00,27.37,27.38,27.3,27.35,6136.0,27.37,27.38,27.3,27.35,6136.0
2023-03-09 13:30:00,27.34,27.35,27.32,27.35,3702.0,27.34,27.35,27.32,27.35,3702.0
2023-03-09 13:35:00,27.35,27.36,27.27,27.28,6682.0,27.35,27.36,27.27,27.28,6682.0
2023-03-09 13:40:00,27.29,27.36,27.29,27.36,2325.0,27.29,27.36,27.29,27.36,2325.0
2023-03-09 13:45:00,27.36,27.38,27.27,27.29,5728.0,27.36,27.38,27.27,27.29,5728.0
2023-03-09 13:50:00,27.28,27.39,27.28,27.39,5094.0,27.28,27.39,27.28,27.39,5094.0
2023-03-09 13:55:00,27.39,27.45,27.36,27.45,4255.0,27.39,27.45,27.36,27.45,4255.0
2023-03-09 14:00:00,27.45,27.46,27.39,27.39,9287.0,27.45,27.46,27.39,27.39,9287.0
2023-03-09 14:05:00,27.38,27.4,27.35,27.36,7242.0,27.38,27.4,27.35,27.36,7242.0
2023-03-09 14:10:00,27.35,27.38,27.28,27.32,7272.0,27.35,27.38,27.28,27.32,7272.0
2023-03-09 14:15:00,27.32,27.37,27.31,27.32,6562.0,27.32,27.37,27.31,27.32,6562.0
2023-03-09 14:20:00,27.32,27.39,27.32,27.39,4565.0,27.32,27.39,27.32,27.39,4565.0
2023-03-09 14:25:00,27.39,27.44,27.38,27.41,8131.0,27.39,27.44,27.38,27.41,8131.0
2023-03-09 14:30:00,27.41,27.42,27.38,27.4,6652.0,27.41,27.42,27.38,27.4,6652.0
2023-03-09 14:35:00,27.4,27.44,27.37,27.41,9089.0,27.4,27.44,27.37,27.41,9089.0
2023-03-09 14:40:00,27.42,27.45,27.42,27.44,6948.0,27.42,27.45,27.42,27.44,6948.0
2023-03-09 14:45:00,27.44,27.45,27.35,27.37,9154.0,27.44,27.45,27.35,27.37,9154.0
2023-03-09 14:50:00,27.37,27.37,27.31,27.36,8096.0,27.37,27.37,27.31,27.36,8096.0
2023-03-09 14:55:00,27.36,27.36,27.27,27.3,9016.0,27.36,27.36,27.27,27.3,9016.0
2023-03-09 15:00:00,27.3,27.31,27.24,27.25,7359.0,27.3,27.31,27.24,27.25,7359.0
2023-03-09 15:05:00,27.25,27.25,27.18,27.2,8887.0,27.25,27.25,27.18,27.2,8887.0
2023-03-09 15:10:00,27.2,27.23,27.15,27.17,11509.0,27.2,27.23,27.15,27.17,11509.0
2023-03-09 15:15:00,27.17,27.18,27.12,27.13,13284.0,27.17,27.18,27.12,27.13,13284.0
2023-03-09 15:20:00,27.12,27.13,26.97,27.09,34989.0,27.12,27.13,26.97,27.09,34989.0
2023-03-09 15:25:00,27.09,27.09,26.98,27.01,35111.0,27.09,27.09,26.98,27.01,35111.0
2023-03-09 15:30:00,26.99,27.05,26.97,27.05,24982.0,26.99,27.05,26.97,27.05,24982.0
2023-03-09 15:35:00,27.05,27.05,26.96,27.03,19703.0,27.05,27.05,26.96,27.03,19703.0
2023-03-09 15:40:00,27.03,27.05,26.97,27.02,28490.0,27.03,27.05,26.97,27.02,28490.0
2023-03-09 15:45:00,27.03,27.04,26.93,26.95,40787.0,27.03,27.04,26.93,26.95,40787.0
2023-03-09 15:50:00,26.95,27.05,26.92,27.05,51354.0,26.95,27.05,26.92,27.05,51354.0
2023-03-09 15:55:00,27.05,27.09,26.95,27.03,123376.0,27.05,27.09,26.95,27.03,123376.0
2023-03-10 09:30:00,26.53,26.82,26.37,26.66,19655.0,26.53,26.82,26.37,26.66,19655.0
2023-03-10 09:35:00,26.68,26.83,26.65,26.76,33743.0,26.68,26.83,26.65,26.76,33743.0
2023-03-10 09:40:00,26.75,26.81,26.58,26.6,5375.0,26.75,26.81,26.58,26.6,5375.0
2023-03-10 09:45:00,26.53,26.59,26.4,26.4,16875.0,26.53,26.59,26.4,26.4,16875.0
2023-03-10 09:50:00,26.37,26.55,26.36,26.41,3507.0,26.37,26.55,26.36,26.41,3507.0
2023-03-10 09:55:00,26.44,26.54,26.41,26.51,3000.0,26.44,26.54,26.41,26.51,3000.0
2023-03-10 10:00:00,26.52,26.55,26.33,26.36,22903.0,26.52,26.55,26.33,26.36,22903.0
2023-03-10 10:05:00,26.39,26.46,26.35,26.44,7168.0,26.39,26.46,26.35,26.44,7168.0
2023-03-10 10:10:00,26.42,26.52,26.42,26.44,18307.0,26.42,26.52,26.42,26.44,18307.0
2023-03-10 10:15:00,26.4,26.4,26.25,26.27,5420.0,26.4,26.4,26.25,26.27,5420.0
2023-03-10 10:20:00,26.25,26.31,26.19,26.25,5835.0,26.25,26.31,26.19,26.25,5835.0
2023-03-10 10:25:00,26.21,26.25,26.18,26.22,5390.0,26.21,26.25,26.18,26.22,5390.0
2023-03-10 10:30:00,26.27,26.38,26.22,26.36,3686.0,26.27,26.38,26.22,26.36,3686.0
2023-03-10 10:35:00,26.36,26.5,26.35,26.4,9255.0,26.36,26.5,26.35,26.4,9255.0
2023-03-10 10:40:00,26.42,26.45,26.32,26.33,17114.0,26.42,26.45,26.32,26.33,17114.0
2023-03-10 10:45:00,26.32,26.39,26.29,26.38,14503.0,26.32,26.39,26.29,26.38,14503.0
2023-03-10 10:50:00,26.39,26.48,26.37,26.43,11373.0,26.39,26.48,26.37,26.43,11373.0
2023-03-10 10:55:00,26.43,26.7,26.43,26.67,11867.0,26.43,26.7,26.43,26.67,11867.0
2023-03-10 11:00:00,26.68,26.75,26.64,26.74,9015.0,26.68,26.75,26.64,26.74,9015.0
2023-03-10 11:05:00,26.75,26.77,26.7,26.72,3328.0,26.75,26.77,26.7,26.72,3328.0
2023-03-10 11:10:00,26.74,26.74,26.69,26.72,7042.0,26.74,26.74,26.69,26.72,7042.0
2023-03-10 11:15:00,26.71,26.71,26.6,26.66,6247.0,26.71,26.71,26.6,26.66,6247.0
2023-03-10 11:20:00,26.67,26.7,26.66,26.7,4070.0,26.67,26.7,26.66,26.7,4070.0
2023-03-10 11:25:00,26.71,26.85,26.69,26.84,6054.0,26.71,26.85,26.69,26.84,6054.0
2023-03-10 11:30:00,26.84,26.88,26.83,26.87,6723.0,26.84,26.88,26.83,26.87,6723.0
2023-03-10 11:35:00,26.87,26.88,26.79,26.8,7018.0,26.87,26.88,26.79,26.8,7018.0
2023-03-10 11:40:00,26.81,26.82,26.66,26.68,13143.0,26.81,26.82,26.66,26.68,13143.0
2023-03-10 11:45:00,26.65,26.65,26.55,26.55,12127.0,26.65,26.65,26.55,26.55,12127.0
2023-03-10 11:50:00,26.53,26.58,26.53,26.57,6453.0,26.53,26.58,26.53,26.57,6453.0
2023-03-10 11:55:00,26.56,26.65,26.55,26.55,4221.0,26.56,26.65,26.55,26.55,4221.0
2023-03-10 12:00:00,26.55,26.62,26.55,26.59,8173.0,26.55,26.62,26.55,26.59,8173.0
2023-03-10 12:05:00,26.6,26.63,26.58,26.58,9251.0,26.6,26.63,26.58,26.58,9251.0
2023-03-10 12:10:00,26.55,26.59,26.49,26.51,8667.0,26.55,26.59,26.49,26.51,8667.0
2023-03-10 12:15:00,26.5,26.5,26.44,26.46,5462.0,26.5,26.5,26.44,26.46,5462.0
2023-03-10 12:20:00,26.45,26.49,26.43,26.45,11809.0,26.45,26.49,26.43,26.45,11809.0
2023-03-10 12:25:00,26.44,26.48,26.42,26.47,13095.0,26.44,26.48,26.42,26.47,13095.0
2023-03-10 12:30:00,26.47,26.51,26.42,26.46,25498.0,26.47,26.51,26.42,26.46,25498.0
2023-03-10 12:35:00,26.47,26.6,26.46,26.6,12124.0,26.47,26.6,26.46,26.6,12124.0
2023-03-10 12:40:00,26.59,26.59,26.48,26.54,6460.0,26.59,26.59,26.48,26.54,6460.0
2023-03-10 12:45:00,26.53,26.57,26.49,26.5,5212.0,26.53,26.57,26.49,26.5,5212.0
2023-03-10 12:50:00,26.51,26.51,26.4,26.46,13204.0,26.51,26.51,26.4,26.46,13204.0
2023-03-10 12:55:00,26.45,26.5,26.45,26.45,5583.0,26.45,26.5,26.45,26.45,5583.0
2023-03-10 13:00:00,26.45,26.48,26.41,26.42,4188.0,26.45,26.48,26.41,26.42,4188.0
2023-03-10 13:05:00,26.41,26.42,26.35,26.38,6389.0,26.41,26.42,26.35,26.38,6389.0
2023-03-10 13:10:00,26.39,26.4,26.29,26.31,13209.0,26.39,26.4,26.29,26.31,13209.0
2023-03-10 13:15:00,26.3,26.39,26.28,26.37,11598.0,26.3,26.39,26.28,26.37,11598.0
2023-03-10 13:20:00,26.36,26.4,26.31,26.33,7382.0,26.36,26.4,26.31,26.33,7382.0
2023-03-10 13:25:00,26.32,26.38,26.3,26.37,8424.0,26.32,26.38,26.3,26.37,8424.0
2023-03-10 13:30:00,26.35,26.35,26.31,26.33,5871.0,26.35,26.35,26.31,26.33,5871.0
2023-03-10 13:35:00,26.32,26.38,26.32,26.34,8537.0,26.32,26.38,26.32,26.34,8537.0
2023-03-10 13:40:00,26.35,26.35,26.25,26.29,4839.0,26.35,26.35,26.25,26.29,4839.0
2023-03-10 13:45:00,26.29,26.33,26.27,26.32,5567.0,26.29,26.33,26.27,26.32,5567.0
2023-03-10 13:50:00,26.32,26.33,26.25,26.28,7623.0,26.32,26.33,26.25,26.28,7623.0
2023-03-10 13:55:00,26.29,26.36,26.29,26.35,7239.0,26.29,26.36,26.29,26.35,7239.0
2023-03-10 14:00:00,26.35,26.53,26.34,26.5,13814.0,26.35,26.53,26.34,26.5,13814.0
2023-03-10 14:05:00,26.52,26.64,26.51,26.64,8878.0,26.52,26.64,26.51,26.64,8878.0
2023-03-10 14:10:00,26.64,26.68,26.6,26.63,8836.0,26.64,26.68,26.6,26.63,8836.0
2023-03-10 14:15:00,26.66,26.73,26.64,26.7,16829.0,26.66,26.73,26.64,26.7,16829.0
2023-03-10 14:20:00,26.71,26.75,26.64,26.68,8877.0,26.71,26.75,26.64,26.68,8877.0
2023-03-10 14:25:00,26.69,26.69,26.62,26.62,16219.0,26.69,26.69,26.62,26.62,16219.0
2023-03-10 14:30:00,26.63,26.76,26.63,26.71,9891.0,26.63,26.76,26.63,26.71,9891.0
2023-03-10 14:35:00,26.71,26.83,26.68,26.83,12701.0,26.71,26.83,26.68,26.83,12701.0
2023-03-10 14:40:00,26.82,26.85,26.75,26.76,9409.0,26.82,26.85,26.75,26.76,9409.0
2023-03-10 14:45:00,26.75,26.9,26.75,26.9,11325.0,26.75,26.9,26.75,26.9,11325.0
2023-03-10 14:50:00,26.89,26.91,26.85,26.9,17083.0,26.89,26.91,26.85,26.9,17083.0
2023-03-10 14:55:00,26.88,26.92,26.78,26.79,11730.0,26.88,26.92,26.78,26.79,11730.0
2023-03-10 15:00:00,26.79,26.81,26.73,26.78,11585.0,26.79,26.81,26.73,26.78,11585.0
2023-03-10 15:05:00,26.74,26.81,26.7,26.81,10038.0,26.74,26.81,26.7,26.81,10038.0
2023-03-10 15:10:00,26.81,26.85,26.76,26.8,15383.0,26.81,26.85,26.76,26.8,15383.0
2023-03-10 15:15:00,26.79,26.79,26.71,26.72,9759.0,26.79,26.79,26.71,26.72,9759.0
2023-03-10 15:20:00,26.72,26.76,26.69,26.76,12269.0,26.72,26.76,26.69,26.76,12269.0
2023-03-10 15:25:00,26.77,26.8,26.74,26.78,15405.0,26.77,26.8,26.74,26.78,15405.0
2023-03-10 15:30:00,26.77,26.83,26.75,26.79,13389.0,26.77,26.83,26.75,26.79,13389.0
2023-03-10 15:35:00,26.78,26.85,26.77,26.78,17818.0,26.78,26.85,26.77,26.78,17818.0
2023-03-10 15:40:00,26.79,26.8,26.74,26.76,21144.0,26.79,26.8,26.74,26.76,21144.0
2023-03-10 15:45:00,26.76,26.81,26.75,26.77,23721.0,26.76,26.81,26.75,26.77,23721.0
2023-03-10 15:50:00,26.76,26.92,26.76,26.91,46944.0,26.76,26.92,26.76,26.91,46944.0
2023-03-10 15:55:00,26.91,27.0,26.88,26.97,127634.0,26.91,27.0,26.88,26.97,127634.0
2023-03-13 09:30:00,26.21,26.47,25.68,25.94,29210.0,26.21,26.47,25.68,25.94,29210.0
2023-03-13 09:35:00,25.92,25.94,25.47,25.65,16018.0,25.92,25.94,25.47,25.65,16018.0
2023-03-13 09:40:00,25.7,25.77,25.57,25.64,14159.0,25.7,25.77,25.57,25.64,14159.0
2023-03-13 09:45:00,25.61,25.64,25.3,25.33,86982.0,25.61,25.64,25.3,25.33,86982.0
2023-03-13 09:50:00,25.34,25.63,25.34,25.56,35333.0,25.34,25.63,25.34,25.56,35333.0
2023-03-13 09:55:00,25.56,25.73,25.46,25.47,35564.0,25.56,25.73,25.46,25.47,35564.0
2023-03-13 10:00:00,25.45,25.63,25.29,25.6,18394.0,25.45,25.63,25.29,25.6,18394.0
2023-03-13 10:05:00,25.6,25.66,25.44,25.54,18440.0,25.6,25.66,25.44,25.54,18440.0
2023-03-13 10:10:00,25.55,25.58,25.4,25.42,14649.0,25.55,25.58,25.4,25.42,14649.0
2023-03-13 10:15:00,25.41,25.41,25.23,25.27,14952.0,25.41,25.41,25.23,25.27,14952.0
2023-03-13 10:20:00,25.3,25.34,25.05,25.19,13326.0,25.3,25.34,25.05,25.19,13326.0
2023-03-13 10:25:00,25.2,25.21,25.08,25.09,11095.0,25.2,25.21,25.08,25.09,11095.0
2023-03-13 10:30:00,25.1,25.22,25.05,25.21,14851.0,25.1,25.22,25.05,25.21,14851.0
2023-03-13 10:35:00,25.23,25.28,25.12,25.23,10865.0,25.23,25.28,25.12,25.23,10865.0
2023-03-13 10:40:00,25.25,25.29,25.05,25.1,14960.0,25.25,25.29,25.05,25.1,14960.0
2023-03-13 10:45:00,25.1,25.22,25.09,25.17,11290.0,25.1,25.22,25.09,25.17,11290.0
2023-03-13 10:50:00,25.18,25.26,25.0,25.05,22393.0,25.18,25.26,25.0,25.05,22393.0
2023-03-13 10:55:00,25.08,25.56,25.07,25.46,28449.0,25.08,25.56,25.07,25.46,28449.0
2023-03-13 11:00:00,25.46,25.66,25.4,25.6,93951.0,25.46,25.66,25.4,25.6,93951.0
2023-03-13 11:05:00,25.61,25.66,25.5,25.58,12372.0,25.61,25.66,25.5,25.58,12372.0
2023-03-13 11:10:00,25.59,25.7,25.57,25.64,15404.0,25.59,25.7,25.57,25.64,15404.0
2023-03-13 11:15:00,25.64,25.69,25.54,25.54,16885.0,25.64,25.69,25.54,25.54,16885.0
2023-03-13 11:20:00,25.55,25.66,25.52,25.66,19961.0,25.55,25.66,25.52,25.66,19961.0
2023-03-13 11:25:00,25.68,25.92,25.68,25.87,19132.0,25.68,25.92,25.68,25.87,19132.0
2023-03-13 11:30:00,25.89,25.92,25.69,25.74,17231.0,25.89,25.92,25.69,25.74,17231.0
2023-03-13 11:35:00,25.73,25.84,25.71,25.81,16602.0,25.73,25.84,25.71,25.81,16602.0
2023-03-13 11:40:00,25.81,25.94,25.81,25.83,13593.0,25.81,25.94,25.81,25.83,13593.0
2023-03-13 11:45:00,25.81,25.91,25.77,25.9,13676.0,25.81,25.91,25.77,25.9,13676.0
2023-03-13 11:50:00,25.9,25.9,25.74,25.76,12597.0,25.9,25.9,25.74,25.76,12597.0
2023-03-13 11:55:00,25.74,25.76,25.67,25.74,11575.0,25.74,25.76,25.67,25.74,11575.0
2023-03-13 12:00:00,25.75,25.83,25.53,25.56,10662.0,25.75,25.83,25.53,25.56,10662.0
2023-03-13 12:05:00,25.55,25.75,25.53,25.73,9807.0,25.55,25.75,25.53,25.73,9807.0
2023-03-13 12:10:00,25.73,25.74,25.52,25.52,9434.0,25.73,25.74,25.52,25.52,9434.0
2023-03-13 12:15:00,25.49,25.58,25.48,25.54,10362.0,25.49,25.58,25.48,25.54,10362.0
2023-03-13 12:20:00,25.55,25.69,25.55,25.56,8285.0,25.55,25.69,25.55,25.56,8285.0
2023-03-13 12:25:00,25.58,25.58,25.46,25.53,18123.0,25.58,25.58,25.46,25.53,18123.0
2023-03-13 12:30:00,25.52,25.55,25.45,25.5,8808.0,25.52,25.55,25.45,25.5,8808.0
2023-03-13 12:35:00,25.48,25.56,25.48,25.51,15141.0,25.48,25.56,25.48,25.51,15141.0
2023-03-13 12:40:00,25.52,25.64,25.49,25.57,13736.0,25.52,25.64,25.49,25.57,13736.0
2023-03-13 12:45:00,25.55,25.67,25.4,25.4,15797.0,25.55,25.67,25.4,25.4,15797.0
2023-03-13 12:50:00,25.42,25.43,25.35,25.36,11619.0,25.42,25.43,25.35,25.36,11619.0
2023-03-13 12:55:00,25.36,25.44,25.32,25.4,14319.0,25.36,25.44,25.32,25.4,14319.0
2023-03-13 13:00:00,25.4,25.43,25.33,25.38,16950.0,25.4,25.43,25.33,25.38,16950.0
2023-03-13 13:05:00,25.38,25.45,25.34,25.43,14929.0,25.38,25.45,25.34,25.43,14929.0
2023-03-13 13:10:00,25.42,25.51,25.41,25.47,13541.0,25.42,25.51,25.41,25.47,13541.0
2023-03-13 13:15:00,25.46,25.56,25.44,25.54,12376.0,25.46,25.56,25.44,25.54,12376.0
2023-03-13 13:20:00,25.54,25.58,25.42,25.43,16499.0,25.54,25.58,25.42,25.43,16499.0
2023-03-13 13:25:00,25.41,25.55,25.4,25.51,24817.0,25.41,25.55,25.4,25.51,24817.0
2023-03-13 13:30:00,25.52,25.55,25.45,25.46,9530.0,25.52,25.55,25.45,25.46,9530.0
2023-03-13 13:35:00,25.45,25.65,25.44,25.65,21029.0,25.45,25.65,25.44,25.65,21029.0
2023-03-13 13:40:00,25.67,25.68,25.54,25.61,12714.0,25.67,25.68,25.54,25.61,12714.0
2023-03-13 13:45:00,25.63,25.66,25.59,25.61,10789.0,25.63,25.66,25.59,25.61,10789.0
2023-03-13 13:50:00,25.6,25.71,25.57,25.68,14657.0,25.6,25.71,25.57,25.68,14657.0
2023-03-13 13:55:00,25.69,25.75,25.69,25.74,9144.0,25.69,25.75,25.69,25.74,9144.0
2023-03-13 14:00:00,25.75,25.82,25.72,25.77,12092.0,25.75,25.82,25.72,25.77,12092.0
2023-03-13 14:05:00,25.77,25.77,25.72,25.72,11182.0,25.77,25.77,25.72,25.72,11182.0
2023-03-13 14:10:00,25.71,25.79,25.69,25.78,12362.0,25.71,25.79,25.69,25.78,12362.0
2023-03-13 14:15:00,25.8,25.83,25.75,25.77,15878.0,25.8,25.83,25.75,25.77,15878.0
2023-03-13 14:20:00,25.77,25.79,25.72,25.77,9207.0,25.77,25.79,25.72,25.77,9207.0
2023-03-13 14:25:00,25.78,25.79,25.65,25.66,19785.0,25.78,25.79,25.65,25.66,19785.0
2023-03-13 14:30:00,25.67,25.82,25.66,25.81,13989.0,25.67,25.82,25.66,25.81,13989.0
2023-03-13 14:35:00,25.81,25.81,25.69,25.72,15164.0,25.81,25.81,25.69,25.72,15164.0
2023-03-13 14:40:00,25.74,25.85,25.71,25.82,12065.0,25.74,25.85,25.71,25.82,12065.0
2023-03-13 14:45:00,25.83,25.83,25.7,25.79,13738.0,25.83,25.83,25.7,25.79,13738.0
2023-03-13 14:50:00,25.79,25.82,25.77,25.82,10037.0,25.79,25.82,25.77,25.82,10037.0
2023-03-13 14:55:00,25.84,25.89,25.84,25.84,20258.0,25.84,25.89,25.84,25.84,20258.0
2023-03-13 15:00:00,25.84,25.85,25.79,25.81,20160.0,25.84,25.85,25.79,25.81,20160.0
2023-03-13 15:05:00,25.8,25.88,25.79,25.8,16672.0,25.8,25.88,25.79,25.8,16672.0
2023-03-13 15:10:00,25.81,25.87,25.81,25.86,13982.0,25.81,25.87,25.81,25.86,13982.0
2023-03-13 15:15:00,25.87,25.87,25.76,25.78,17466.0,25.87,25.87,25.76,25.78,17466.0
2023-03-13 15:20:00,25.78,25.79,25.66,25.67,44051.0,25.78,25.79,25.66,25.67,44051.0
2023-03-13 15:25:00,25.67,25.68,25.55,25.65,33951.0,25.67,25.68,25.55,25.65,33951.0
2023-03-13 15:30:00,25.66,25.82,25.66,25.82,26537.0,25.66,25.82,25.66,25.82,26537.0
2023-03-13 15:35:00,25.82,25.88,25.78,25.86,33153.0,25.82,25.88,25.78,25.86,33153.0
2023-03-13 15:40:00,25.87,25.94,25.82,25.89,45311.0,25.87,25.94,25.82,25.89,45311.0
2023-03-13 15:45:00,25.89,25.92,25.8,25.81,41794.0,25.89,25.92,25.8,25.81,41794.0
2023-03-13 15:50:00,25.81,25.81,25.59,25.59,125625.0,25.81,25.81,25.59,25.59,125625.0
2023-03-13 15:55:00,25.59,25.69,25.55,25.63,283222.0,25.59,25.69,25.55,25.63,283222.0
2023-03-14 09:30:00,26.53,26.76,26.18,26.6,19520.0,26.53,26.76,26.18,26.6,19520.0
2023-03-14 09:35:00,26.6,26.7,26.58,26.64,11515.0,26.6,26.7,26.58,26.64,11515.0
2023-03-14 09:40:00,26.63,26.74,26.6,26.74,6729.0,26.63,26.74,26.6,26.74,6729.0
2023-03-14 09:45:00,26.78,26.81,26.6,26.65,11355.0,26.78,26.81,26.6,26.65,11355.0
2023-03-14 09:50:00,26.65,26.66,26.28,26.28,16811.0,26.65,26.66,26.28,26.28,16811.0
2023-03-14 09:55:00,26.26,26.5,26.25,26.43,13418.0,26.26,26.5,26.25,26.43,13418.0
2023-03-14 10:00:00,26.42,26.43,26.25,26.29,13638.0,26.42,26.43,26.25,26.29,13638.0
2023-03-14 10:05:00,26.31,26.34,26.17,26.18,11736.0,26.31,26.34,26.17,26.18,11736.0
2023-03-14 10:10:00,26.17,26.36,26.11,26.35,8080.0,26.17,26.36,26.11,26.35,8080.0
2023-03-14 10:15:00,26.35,26.36,26.3,26.33,5938.0,26.35,26.36,26.3,26.33,5938.0
2023-03-14 10:20:00,26.34,26.49,26.32,26.49,4924.0,26.34,26.49,26.32,26.49,4924.0
2023-03-14 10:25:00,26.5,26.58,26.49,26.51,5647.0,26.5,26.58,26.49,26.51,5647.0
2023-03-14 10:30:00,26.5,26.53,26.42,26.53,6452.0,26.5,26.53,26.42,26.53,6452.0
2023-03-14 10:35:00,26.54,26.54,26.45,26.51,5642.0,26.54,26.54,26.45,26.51,5642.0
2023-03-14 10:40:00,26.52,26.63,26.51,26.6,3645.0,26.52,26.63,26.51,26.6,3645.0
2023-03-14 10:45:00,26.61,26.64,26.56,26.64,7105.0,26.61,26.64,26.56,26.64,7105.0
2023-03-14 10:50:00,26.64,26.65,26.6,26.65,3058.0,26.64,26.65,26.6,26.65,3058.0
2023-03-14 10:55:00,26.68,26.73,26.59,26.59,7787.0,26.68,26.73,26.59,26.59,7787.0
2023-03-14 11:00:00,26.59,26.61,26.51,26.52,8227.0,26.59,26.61,26.51,26.52,8227.0
2023-03-14 11:05:00,26.52,26.57,26.47,26.54,19760.0,26.52,26.57,26.47,26.54,19760.0
2023-03-14 11:10:00,26.55,26.7,26.49,26.6,15270.0,26.55,26.7,26.49,26.6,15270.0
2023-03-14 11:15:00,26.62,26.75,26.61,26.75,4439.0,26.62,26.75,26.61,26.75,4439.0
2023-03-14 11:20:00,26.74,26.78,26.7,26.78,7204.0,26.74,26.78,26.7,26.78,7204.0
2023-03-14 11:25:00,26.78,26.81,26.75,26.78,4978.0,26.78,26.81,26.75,26.78,4978.0
2023-03-14 11:30:00,26.76,26.78,26.72,26.76,3098.0,26.76,26.78,26.72,26.76,3098.0
2023-03-14 11:35:00,26.76,26.83,26.74,26.79,7563.0,26.76,26.83,26.74,26.79,7563.0
2023-03-14 11:40:00,26.8,26.82,26.74,26.76,4757.0,26.8,26.82,26.74,26.76,4757.0
2023-03-14 11:45:00,26.76,26.79,26.74,26.76,8092.0,26.76,26.79,26.74,26.76,8092.0
2023-03-14 11:50:00,26.8,26.89,26.8,26.82,7401.0,26.8,26.89,26.8,26.82,7401.0
2023-03-14 11:55:00,26.82,26.92,26.82,26.9,3110.0,26.82,26.92,26.82,26.9,3110.0
2023-03-14 12:00:00,26.92,26.97,26.88,26.89,4543.0,26.92,26.97,26.88,26.89,4543.0
2023-03-14 12:05:00,26.91,26.91,26.82,26.88,4379.0,26.91,26.91,26.82,26.88,4379.0
2023-03-14 12:10:00,26.89,26.93,26.86,26.93,3839.0,26.89,26.93,26.86,26.93,3839.0
2023-03-14 12:15:00,26.92,26.97,26.92,26.94,6417.0,26.92,26.97,26.92,26.94,6417.0
2023-03-14 12:20:00,26.93,26.93,26.86,26.89,4620.0,26.93,26.93,26.86,26.89,4620.0
2023-03-14 12:25:00,26.88,26.9,26.81,26.81,4014.0,26.88,26.9,26.81,26.81,4014.0
2023-03-14 12:30:00,26.81,26.93,26.8,26.92,6836.0,26.81,26.93,26.8,26.92,6836.0
2023-03-14 12:35:00,26.92,26.97,26.91,26.96,9293.0,26.92,26.97,26.91,26.96,9293.0
2023-03-14 12:40:00,26.96,26.96,26.92,26.96,5722.0,26.96,26.96,26.92,26.96,5722.0
2023-03-14 12:45:00,26.96,27.03,26.94,27.02,6492.0,26.96,27.03,26.94,27.02,6492.0
2023-03-14 12:50:00,27.01,27.01,26.97,27.01,6150.0,27.01,27.01,26.97,27.01,6150.0
2023-03-14 12:55:00,27.01,27.01,26.97,27.01,4013.0,27.01,27.01,26.97,27.01,4013.0
2023-03-14 13:00:00,26.99,27.03,26.97,26.97,6452.0,26.99,27.03,26.97,26.97,6452.0
2023-03-14 13:05:00,26.96,26.96,26.86,26.89,3995.0,26.96,26.96,26.86,26.89,3995.0
2023-03-14 13:10:00,26.86,26.87,26.74,26.75,77055.0,26.86,26.87,26.74,26.75,77055.0
2023-03-14 13:15:00,26.75,26.86,26.73,26.86,17113.0,26.75,26.86,26.73,26.86,17113.0
2023-03-14 13:20:00,26.85,26.85,26.75,26.78,5326.0,26.85,26.85,26.75,26.78,5326.0
2023-03-14 13:25:00,26.77,26.88,26.77,26.84,3505.0,26.77,26.88,26.77,26.84,3505.0
2023-03-14 13:30:00,26.84,26.84,26.79,26.8,3200.0,26.84,26.84,26.79,26.8,3200.0
2023-03-14 13:35:00,26.79,26.83,26.79,26.81,5234.0,26.79,26.83,26.79,26.81,5234.0
2023-03-14 13:40:00,26.81,26.83,26.67,26.69,55784.0,26.81,26.83,26.67,26.69,55784.0
2023-03-14 13:45:00,26.69,26.74,26.52,26.55,56380.0,26.69,26.74,26.52,26.55,56380.0
2023-03-14 13:50:00,26.57,26.7,26.57,26.68,16315.0,26.57,26.7,26.57,26.68,16315.0
2023-03-14 13:55:00,26.67,26.67,26.48,26.51,9926.0,26.67,26.67,26.48,26.51,9926.0
2023-03-14 14:00:00,26.51,26.6,26.4,26.4,9770.0,26.51,26.6,26.4,26.4,9770.0
2023-03-14 14:05:00,26.39,26.4,26.3,26.37,8310.0,26.39,26.4,26.3,26.37,8310.0
2023-03-14 14:10:00,26.36,26.38,26.29,26.31,9736.0,26.36,26.38,26.29,26.31,9736.0
2023-03-14 14:15:00,26.3,26.31,26.18,26.28,15997.0,26.3,26.31,26.18,26.28,15997.0
2023-03-14 14:20:00,26.28,26.39,26.22,26.39,12857.0,26.28,26.39,26.22,26.39,12857.0
2023-03-14 14:25:00,26.42,26.46,26.42,26.44,5877.0,26.42,26.46,26.42,26.44,5877.0
2023-03-14 14:30:00,26.45,26.46,26.4,26.41,11025.0,26.45,26.46,26.4,26.41,11025.0
2023-03-14 14:35:00,26.41,26.42,26.36,26.41,7752.0,26.41,26.42,26.36,26.41,7752.0
2023-03-14 14:40:00,26.41,26.42,26.34,26.37,7796.0,26.41,26.42,26.34,26.37,7796.0
2023-03-14 14:45:00,26.36,26.45,26.36,26.4,8322.0,26.36,26.45,26.36,26.4,8322.0
2023-03-14 14:50:00,26.39,26.45,26.38,26.38,11131.0,26.39,26.45,26.38,26.38,11131.0
2023-03-14 14:55:00,26.37,26.39,26.36,26.39,5899.0,26.37,26.39,26.36,26.39,5899.0
2023-03-14 15:00:00,26.39,26.41,26.35,26.36,9227.0,26.39,26.41,26.35,26.36,9227.0
2023-03-14 15:05:00,26.35,26.38,26.26,26.26,6292.0,26.35,26.38,26.26,26.26,6292.0
2023-03-14 15:10:00,26.25,26.25,26.19,26.21,5970.0,26.25,26.25,26.19,26.21,5970.0
2023-03-14 15:15:00,26.2,26.26,26.16,26.26,12195.0,26.2,26.26,26.16,26.26,12195.0
2023-03-14 15:20:00,26.26,26.29,26.23,26.24,14465.0,26.26,26.29,26.23,26.24,14465.0
2023-03-14 15:25:00,26.24,26.31,26.24,26.3,11344.0,26.24,26.31,26.24,26.3,11344.0
2023-03-14 15:30:00,26.3,26.41,26.23,26.39,35169.0,26.3,26.41,26.23,26.39,35169.0
2023-03-14 15:35:00,26.41,26.48,26.39,26.45,20813.0,26.41,26.48,26.39,26.45,20813.0
2023-03-14 15:40:00,26.44,26.63,26.42,26.62,21466.0,26.44,26.63,26.42,26.62,21466.0
2023-03-14 15:45:00,26.62,26.65,26.57,26.64,23403.0,26.62,26.65,26.57,26.64,23403.0
2023-03-14 15:50:00,26.64,26.72,26.62,26.64,47916.0,26.64,26.72,26.62,26.64,47916.0
2023-03-14 15:55:00,26.64,26.83,26.64,26.8,181723.0,26.64,26.83,26.64,26.8,181723.0
2023-03-15 09:30:00,25.86,26.1,25.76,25.95,16559.0,25.86,26.1,25.76,25.95,16559.0
2023-03-15 09:35:00,25.95,26.02,25.85,26.02,8352.0,25.95,26.02,25.85,26.02,8352.0
2023-03-15 09:40:00,26.05,26.25,26.02,26.15,4934.0,26.05,26.25,26.02,26.15,4934.0
2023-03-15 09:45:00,26.11,26.2,26.0,26.17,12687.0,26.11,26.2,26.0,26.17,12687.0
2023-03-15 09:50:00,26.17,26.17,26.0,26.02,6805.0,26.17,26.17,26.0,26.02,6805.0
2023-03-15 09:55:00,26.0,26.08,25.97,26.04,27833.0,26.0,26.08,25.97,26.04,27833.0
2023-03-15 10:00:00,26.1,26.2,26.06,26.2,39961.0,26.1,26.2,26.06,26.2,39961.0
2023-03-15 10:05:00,26.28,26.32,26.18,26.24,10880.0,26.28,26.32,26.18,26.24,10880.0
2023-03-15 10:10:00,26.34,26.34,26.18,26.18,2137.0,26.34,26.34,26.18,26.18,2137.0
2023-03-15 10:15:00,26.16,26.27,26.16,26.27,8819.0,26.16,26.27,26.16,26.27,8819.0
2023-03-15 10:20:00,26.31,26.42,26.3,26.35,9313.0,26.31,26.42,26.3,26.35,9313.0
2023-03-15 10:25:00,26.36,26.48,26.31,26.45,14776.0,26.36,26.48,26.31,26.45,14776.0
2023-03-15 10:30:00,26.42,26.45,26.32,26.39,32586.0,26.42,26.45,26.32,26.39,32586.0
2023-03-15 10:35:00,26.39,26.43,26.32,26.34,7790.0,26.39,26.43,26.32,26.34,7790.0
2023-03-15 10:40:00,26.32,26.41,26.3,26.34,2596.0,26.32,26.41,26.3,26.34,2596.0
2023-03-15 10:45:00,26.37,26.4,26.16,26.19,4826.0,26.37,26.4,26.16,26.19,4826.0
2023-03-15 10:50:00,26.17,26.17,26.13,26.16,5295.0,26.17,26.17,26.13,26.16,5295.0
2023-03-15 10:55:00,26.16,26.32,26.15,26.32,15674.0,26.16,26.32,26.15,26.32,15674.0
2023-03-15 11:00:00,26.32,26.42,26.31,26.41,26310.0,26.32,26.42,26.31,26.41,26310.0
2023-03-15 11:05:00,26.39,26.53,26.38,26.5,8600.0,26.39,26.53,26.38,26.5,8600.0
2023-03-15 11:10:00,26.5,26.57,26.5,26.51,1990.0,26.5,26.57,26.5,26.51,1990.0
2023-03-15 11:15:00,26.51,26.56,26.49,26.55,3300.0,26.51,26.56,26.49,26.55,3300.0
2023-03-15 11:20:00,26.53,26.54,26.44,26.45,3515.0,26.53,26.54,26.44,26.45,3515.0
2023-03-15 11:25:00,26.46,26.54,26.43,26.46,16764.0,26.46,26.54,26.43,26.46,16764.0
2023-03-15 11:30:00,26.46,26.47,26.38,26.41,4711.0,26.46,26.47,26.38,26.41,4711.0
2023-03-15 11:35:00,26.39,26.51,26.36,26.5,22139.0,26.39,26.51,26.36,26.5,22139.0
2023-03-15 11:40:00,26.5,26.61,26.5,26.6,8764.0,26.5,26.61,26.5,26.6,8764.0
2023-03-15 11:45:00,26.61,26.73,26.61,26.67,4827.0,26.61,26.73,26.61,26.67,4827.0
2023-03-15 11:50:00,26.67,26.67,26.58,26.58,2020.0,26.67,26.67,26.58,26.58,2020.0
2023-03-15 11:55:00,26.56,26.56,26.5,26.5,4274.0,26.56,26.56,26.5,26.5,4274.0
2023-03-15 12:00:00,26.51,26.58,26.5,26.5,4298.0,26.51,26.58,26.5,26.5,4298.0
2023-03-15 12:05:00,26.45,26.45,26.4,26.4,2028.0,26.45,26.45,26.4,26.4,2028.0
2023-03-15 12:10:00,26.34,26.38,26.34,26.37,4014.0,26.34,26.38,26.34,26.37,4014.0
2023-03-15 12:15:00,26.36,26.39,26.32,26.32,13599.0,26.36,26.39,26.32,26.32,13599.0
2023-03-15 12:20:00,26.3,26.33,26.27,26.27,3820.0,26.3,26.33,26.27,26.27,3820.0
2023-03-15 12:25:00,26.24,26.27,26.24,26.24,3116.0,26.24,26.27,26.24,26.24,3116.0
2023-03-15 12:30:00,26.22,26.28,26.22,26.24,4145.0,26.22,26.28,26.22,26.24,4145.0
2023-03-15 12:35:00,26.25,26.37,26.24,26.32,17535.0,26.25,26.37,26.24,26.32,17535.0
2023-03-15 12:40:00,26.31,26.31,26.25,26.25,1400.0,26.31,26.31,26.25,26.25,1400.0
2023-03-15 12:45:00,26.26,26.27,26.22,26.25,6600.0,26.26,26.27,26.22,26.25,6600.0
2023-03-15 12:50:00,26.24,26.24,26.11,26.11,4958.0,26.24,26.24,26.11,26.11,4958.0
2023-03-15 12:55:00,26.1,26.11,26.03,26.09,5531.0,26.1,26.11,26.03,26.09,5531.0
2023-03-15 13:00:00,26.08,26.1,26.02,26.08,7559.0,26.08,26.1,26.02,26.08,7559.0
2023-03-15 13:05:00,26.11,26.2,26.09,26.09,5491.0,26.11,26.2,26.09,26.09,5491.0
2023-03-15 13:10:00,26.09,26.1,25.99,26.0,32025.0,26.09,26.1,25.99,26.0,32025.0
2023-03-15 13:15:00,26.01,26.01,25.95,25.97,23139.0,26.01,26.01,25.95,25.97,23139.0
2023-03-15 13:20:00,25.97,26.19,25.95,26.16,10635.0,25.97,26.19,25.95,26.16,10635.0
2023-03-15 13:25:00,26.15,26.26,26.15,26.25,3312.0,26.15,26.26,26.15,26.25,3312.0
2023-03-15 13:30:00,26.22,26.28,26.2,26.28,4907.0,26.22,26.28,26.2,26.28,4907.0
2023-03-15 13:35:00,26.28,26.3,26.16,26.18,4502.0,26.28,26.3,26.16,26.18,4502.0
2023-03-15 13:40:00,26.18,26.18,26.13,26.15,5858.0,26.18,26.18,26.13,26.15,5858.0
2023-03-15 13:45:00,26.14,26.15,26.07,26.08,3252.0,26.14,26.15,26.07,26.08,3252.0
2023-03-15 13:50:00,26.08,26.18,26.07,26.18,3599.0,26.08,26.18,26.07,26.18,3599.0
2023-03-15 13:55:00,26.18,26.25,26.18,26.22,3556.0,26.18,26.25,26.18,26.22,3556.0
2023-03-15 14:00:00,26.21,26.21,26.08,26.14,5012.0,26.21,26.21,26.08,26.14,5012.0
2023-03-15 14:05:00,26.15,26.18,26.12,26.12,3385.0,26.15,26.18,26.12,26.12,3385.0
2023-03-15 14:10:00,26.11,26.12,26.07,26.08,4465.0,26.11,26.12,26.07,26.08,4465.0
2023-03-15 14:15:00,26.06,26.16,26.06,26.15,6321.0,26.06,26.16,26.06,26.15,6321.0
2023-03-15 14:20:00,26.15,26.26,26.15,26.25,8745.0,26.15,26.26,26.15,26.25,8745.0
2023-03-15 14:25:00,26.26,26.51,26.26,26.44,20402.0,26.26,26.51,26.26,26.44,20402.0
2023-03-15 14:30:00,26.45,26.55,26.42,26.42,5874.0,26.45,26.55,26.42,26.42,5874.0
2023-03-15 14:35:00,26.4,26.48,26.39,26.39,7518.0,26.4,26.48,26.39,26.39,7518.0
2023-03-15 14:40:00,26.38,26.45,26.38,26.4,7806.0,26.38,26.45,26.38,26.4,7806.0
2023-03-15 14:45:00,26.4,26.4,26.3,26.31,8941.0,26.4,26.4,26.3,26.31,8941.0
2023-03-15 14:50:00,26.32,26.41,26.3,26.41,7781.0,26.32,26.41,26.3,26.41,7781.0
2023-03-15 14:55:00,26.4,26.44,26.36,26.42,7781.0,26.4,26.44,26.36,26.42,7781.0
2023-03-15 15:00:00,26.42,26.5,26.39,26.39,9599.0,26.42,26.5,26.39,26.39,9599.0
2023-03-15 15:05:00,26.4,26.51,26.37,26.38,15897.0,26.4,26.51,26.37,26.38,15897.0
2023-03-15 15:10:00,26.38,26.45,26.32,26.43,17452.0,26.38,26.45,26.32,26.43,17452.0
2023-03-15 15:15:00,26.44,26.48,26.42,26.43,11811.0,26.44,26.48,26.42,26.43,11811.0
2023-03-15 15:20:00,26.42,26.54,26.37,26.54,13954.0,26.42,26.54,26.37,26.54,13954.0
2023-03-15 15:25:00,26.54,26.57,26.5,26.57,17337.0,26.54,26.57,26.5,26.57,17337.0
2023-03-15 15:30:00,26.56,26.59,26.44,26.46,21646.0,26.56,26.59,26.44,26.46,21646.0
2023-03-15 15:35:00,26.46,26.49,26.42,26.47,25038.0,26.46,26.49,26.42,26.47,25038.0
2023-03-15 15:40:00,26.48,26.49,26.32,26.38,22895.0,26.48,26.49,26.32,26.38,22895.0
2023-03-15 15:45:00,26.38,26.52,26.34,26.46,44078.0,26.38,26.52,26.34,26.46,44078.0
2023-03-15 15:50:00,26.45,26.56,26.43,26.46,83614.0,26.45,26.56,26.43,26.46,83614.0
2023-03-15 15:55:00,26.46,26.62,26.46,26.62,94234.0,26.46,26.62,26.46,26.62,94234.0
2023-03-16 09:30:00,26.33,26.43,25.91,26.21,23231.0,26.33,26.43,25.91,26.21,23231.0
2023-03-16 09:35:00,26.24,26.48,26.15,26.48,6664.0,26.24,26.48,26.15,26.48,6664.0
2023-03-16 09:40:00,26.49,26.57,26.42,26.48,5425.0,26.49,26.57,26.42,26.48,5425.0
2023-03-16 09:45:00,26.57,26.68,26.43,26.56,7954.0,26.57,26.68,26.43,26.56,7954.0
2023-03-16 09:50:00,26.54,26.61,26.52,26.52,4362.0,26.54,26.61,26.52,26.52,4362.0
2023-03-16 09:55:00,26.53,26.6,26.52,26.54,3421.0,26.53,26.6,26.52,26.54,3421.0
2023-03-16 10:00:00,26.56,26.62,26.49,26.54,8194.0,26.56,26.62,26.49,26.54,8194.0
2023-03-16 10:05:00,26.51,26.51,26.28,26.28,8690.0,26.51,26.51,26.28,26.28,8690.0
2023-03-16 10:10:00,26.29,26.34,26.21,26.23,8757.0,26.29,26.34,26.21,26.23,8757.0
2023-03-16 10:15:00,26.24,26.24,26.15,26.17,6698.0,26.24,26.24,26.15,26.17,6698.0
2023-03-16 10:20:00,26.14,26.2,26.13,26.15,4016.0,26.14,26.2,26.13,26.15,4016.0
2023-03-16 10:25:00,26.18,26.23,26.18,26.23,5230.0,26.18,26.23,26.18,26.23,5230.0
2023-03-16 10:30:00,26.23,26.25,26.18,26.19,7328.0,26.23,26.25,26.18,26.19,7328.0
2023-03-16 10:35:00,26.21,26.31,26.21,26.3,5423.0,26.21,26.31,26.21,26.3,5423.0
2023-03-16 10:40:00,26.3,26.47,26.29,26.46,9189.0,26.3,26.47,26.29,26.46,9189.0
2023-03-16 10:45:00,26.45,26.51,26.44,26.46,9056.0,26.45,26.51,26.44,26.46,9056.0
2023-03-16 10:50:00,26.45,26.61,26.35,26.57,33600.0,26.45,26.61,26.35,26.57,33600.0
2023-03-16 10:55:00,26.6,26.63,26.53,26.59,7743.0,26.6,26.63,26.53,26.59,7743.0
2023-03-16 11:00:00,26.56,26.57,26.42,26.42,2813.0,26.56,26.57,26.42,26.42,2813.0
2023-03-16 11:05:00,26.43,26.59,26.43,26.56,5714.0,26.43,26.59,26.43,26.56,5714.0
2023-03-16 11:10:00,26.57,26.68,26.56,26.68,5501.0,26.57,26.68,26.56,26.68,5501.0
2023-03-16 11:15:00,26.68,26.71,26.61,26.61,11723.0,26.68,26.71,26.61,26.61,11723.0
2023-03-16 11:20:00,26.63,26.7,26.61,26.7,14266.0,26.63,26.7,26.61,26.7,14266.0
2023-03-16 11:25:00,26.69,26.76,26.64,26.64,10763.0,26.69,26.76,26.64,26.64,10763.0
2023-03-16 11:30:00,26.66,26.66,26.6,26.64,6144.0,26.66,26.66,26.6,26.64,6144.0
2023-03-16 11:35:00,26.64,26.77,26.64,26.69,9173.0,26.64,26.77,26.64,26.69,9173.0
2023-03-16 11:40:00,26.72,26.77,26.71,26.77,4254.0,26.72,26.77,26.71,26.77,4254.0
2023-03-16 11:45:00,26.77,26.8,26.74,26.79,3458.0,26.77,26.8,26.74,26.79,3458.0
2023-03-16 11:50:00,26.78,26.91,26.74,26.91,5983.0,26.78,26.91,26.74,26.91,5983.0
2023-03-16 11:55:00,26.94,27.02,26.91,26.98,9300.0,26.94,27.02,26.91,26.98,9300.0
2023-03-16 12:00:00,26.89,26.89,26.85,26.86,2958.0,26.89,26.89,26.85,26.86,2958.0
2023-03-16 12:05:00,26.87,26.91,26.79,26.82,4336.0,26.87,26.91,26.79,26.82,4336.0
2023-03-16 12:10:00,26.8,26.82,26.76,26.76,3775.0,26.8,26.82,26.76,26.76,3775.0
2023-03-16 12:15:00,26.76,26.83,26.75,26.81,6640.0,26.76,26.83,26.75,26.81,6640.0
2023-03-16 12:20:00,26.8,26.83,26.74,26.75,3666.0,26.8,26.83,26.74,26.75,3666.0
2023-03-16 12:25:00,26.76,26.84,26.76,26.83,3042.0,26.76,26.84,26.76,26.83,3042.0
2023-03-16 12:30:00,26.82,26.84,26.79,26.82,2988.0,26.82,26.84,26.79,26.82,2988.0
2023-03-16 12:35:00,26.8,26.84,26.74,26.82,5216.0,26.8,26.84,26.74,26.82,5216.0
2023-03-16 12:40:00,26.79,26.79,26.76,26.76,2274.0,26.79,26.79,26.76,26.76,2274.0
2023-03-16 12:45:00,26.77,26.83,26.76,26.83,7293.0,26.77,26.83,26.76,26.83,7293.0
2023-03-16 12:50:00,26.85,26.92,26.85,26.9,6810.0,26.85,26.92,26.85,26.9,6810.0
2023-03-16 12:55:00,26.91,26.93,26.9,26.92,6429.0,26.91,26.93,26.9,26.92,6429.0
2023-03-16 13:00:00,26.93,26.96,26.91,26.96,6785.0,26.93,26.96,26.91,26.96,6785.0
2023-03-16 13:05:00,26.95,27.0,26.92,26.94,6608.0,26.95,27.0,26.92,26.94,6608.0
2023-03-16 13:10:00,26.91,26.91,26.87,26.89,6821.0,26.91,26.91,26.87,26.89,6821.0
2023-03-16 13:15:00,26.88,26.88,26.67,26.67,5002.0,26.88,26.88,26.67,26.67,5002.0
2023-03-16 13:20:00,26.69,26.79,26.64,26.79,27222.0,26.69,26.79,26.64,26.79,27222.0
2023-03-16 13:25:00,26.77,26.83,26.77,26.8,4739.0,26.77,26.83,26.77,26.8,4739.0
2023-03-16 13:30:00,26.8,26.8,26.72,26.72,5456.0,26.8,26.8,26.72,26.72,5456.0
2023-03-16 13:35:00,26.71,26.71,26.61,26.67,8301.0,26.71,26.71,26.61,26.67,8301.0
2023-03-16 13:40:00,26.67,26.69,26.62,26.64,6186.0,26.67,26.69,26.62,26.64,6186.0
2023-03-16 13:45:00,26.64,26.74,26.64,26.67,5169.0,26.64,26.74,26.64,26.67,5169.0
2023-03-16 13:50:00,26.65,26.69,26.61,26.67,6637.0,26.65,26.69,26.61,26.67,6637.0
2023-03-16 13:55:00,26.66,26.7,26.65,26.67,6626.0,26.66,26.7,26.65,26.67,6626.0
2023-03-16 14:00:00,26.66,26.68,26.61,26.62,6822.0,26.66,26.68,26.61,26.62,6822.0
2023-03-16 14:05:00,26.61,26.63,26.56,26.63,8973.0,26.61,26.63,26.56,26.63,8973.0
2023-03-16 14:10:00,26.63,26.65,26.6,26.62,6138.0,26.63,26.65,26.6,26.62,6138.0
2023-03-16 14:15:00,26.63,26.7,26.62,26.63,9702.0,26.63,26.7,26.62,26.63,9702.0
2023-03-16 14:20:00,26.64,26.67,26.63,26.65,5624.0,26.64,26.67,26.63,26.65,5624.0
2023-03-16 14:25:00,26.66,26.73,26.65,26.71,6845.0,26.66,26.73,26.65,26.71,6845.0
2023-03-16 14:30:00,26.71,26.71,26.52,26.54,7687.0,26.71,26.71,26.52,26.54,7687.0
2023-03-16 14:35:00,26.55,26.61,26.55,26.6,5120.0,26.55,26.61,26.55,26.6,5120.0
2023-03-16 14:40:00,26.6,26.62,26.56,26.58,8952.0,26.6,26.62,26.56,26.58,8952.0
2023-03-16 14:45:00,26.57,26.59,26.53,26.54,6844.0,26.57,26.59,26.53,26.54,6844.0
2023-03-16 14:50:00,26.53,26.55,26.52,26.54,5316.0,26.53,26.55,26.52,26.54,5316.0
2023-03-16 14:55:00,26.54,26.58,26.54,26.57,8730.0,26.54,26.58,26.54,26.57,8730.0
2023-03-16 15:00:00,26.56,26.56,26.51,26.55,7375.0,26.56,26.56,26.51,26.55,7375.0
2023-03-16 15:05:00,26.55,26.62,26.54,26.56,9470.0,26.55,26.62,26.54,26.56,9470.0
2023-03-16 15:10:00,26.57,26.59,26.55,26.56,6808.0,26.57,26.59,26.55,26.56,6808.0
2023-03-16 15:15:00,26.55,26.61,26.54,26.59,10917.0,26.55,26.61,26.54,26.59,10917.0
2023-03-16 15:20:00,26.6,26.63,26.58,26.63,12946.0,26.6,26.63,26.58,26.63,12946.0
2023-03-16 15:25:00,26.62,26.64,26.59,26.63,9720.0,26.62,26.64,26.59,26.63,9720.0
2023-03-16 15:30:00,26.62,26.62,26.57,26.59,19926.0,26.62,26.62,26.57,26.59,19926.0
2023-03-16 15:35:00,26.58,26.58,26.53,26.55,20088.0,26.58,26.58,26.53,26.55,20088.0
2023-03-16 15:40:00,26.55,26.6,26.53,26.54,19291.0,26.55,26.6,26.53,26.54,19291.0
2023-03-16 15:45:00,26.54,26.57,26.44,26.5,26668.0,26.54,26.57,26.44,26.5,26668.0
2023-03-16 15:50:00,26.5,26.53,26.47,26.49,42626.0,26.5,26.53,26.47,26.49,42626.0
2023-03-16 15:55:00,26.48,26.63,26.46,26.61,180096.0,26.48,26.63,26.46,26.61,180096.0
2023-03-17 09:30:00,26.24,26.24,26.0,26.02,86199.0,26.24,26.24,26.0,26.02,86199.0
2023-03-17 09:35:00,26.02,26.37,26.02,26.3,8576.0,26.02,26.37,26.02,26.3,8576.0
2023-03-17 09:40:00,26.38,26.57,26.35,26.36,18621.0,26.38,26.57,26.35,26.36,18621.0
2023-03-17 09:45:00,26.26,26.31,26.15,26.16,2633.0,26.26,26.31,26.15,26.16,2633.0
2023-03-17 09:50:00,26.25,26.32,26.23,26.32,4095.0,26.25,26.32,26.23,26.32,4095.0
2023-03-17 09:55:00,26.3,26.33,26.27,26.3,3712.0,26.3,26.33,26.27,26.3,3712.0
2023-03-17 10:00:00,26.28,26.39,26.28,26.36,7785.0,26.28,26.39,26.28,26.36,7785.0
2023-03-17 10:05:00,26.36,26.36,26.26,26.26,9466.0,26.36,26.36,26.26,26.26,9466.0
2023-03-17 10:10:00,26.25,26.38,26.24,26.33,7324.0,26.25,26.38,26.24,26.33,7324.0
2023-03-17 10:15:00,26.37,26.37,26.17,26.21,3926.0,26.37,26.37,26.17,26.21,3926.0
2023-03-17 10:20:00,26.23,26.3,26.23,26.27,8949.0,26.23,26.3,26.23,26.27,8949.0
2023-03-17 10:25:00,26.25,26.3,26.21,26.29,15353.0,26.25,26.3,26.21,26.29,15353.0
2023-03-17 10:30:00,26.3,26.31,26.18,26.18,11475.0,26.3,26.31,26.18,26.18,11475.0
2023-03-17 10:35:00,26.17,26.28,26.17,26.26,4426.0,26.17,26.28,26.17,26.26,4426.0
2023-03-17 10:40:00,26.25,26.25,26.09,26.1,4701.0,26.25,26.25,26.09,26.1,4701.0
2023-03-17 10:45:00,26.08,26.11,26.04,26.11,12251.0,26.08,26.11,26.04,26.11,12251.0
2023-03-17 10:50:00,26.14,26.17,26.09,26.09,3731.0,26.14,26.17,26.09,26.09,3731.0
2023-03-17 10:55:00,26.08,26.16,26.08,26.12,5323.0,26.08,26.16,26.08,26.12,5323.0
2023-03-17 11:00:00,26.13,26.16,26.08,26.16,6309.0,26.13,26.16,26.08,26.16,6309.0
2023-03-17 11:05:00,26.16,26.29,26.12,26.29,3643.0,26.16,26.29,26.12,26.29,3643.0
2023-03-17 11:10:00,26.29,26.33,26.28,26.32,8919.0,26.29,26.33,26.28,26.32,8919.0
2023-03-17 11:15:00,26.32,26.41,26.32,26.37,17504.0,26.32,26.41,26.32,26.37,17504.0
2023-03-17 11:20:00,26.39,26.39,26.28,26.28,4220.0,26.39,26.39,26.28,26.28,4220.0
2023-03-17 11:25:00,26.29,26.39,26.25,26.39,8885.0,26.29,26.39,26.25,26.39,8885.0
2023-03-17 11:30:00,26.38,26.51,26.38,26.51,10716.0,26.38,26.51,26.38,26.51,10716.0
2023-03-17 11:35:00,26.5,26.5,26.42,26.46,9592.0,26.5,26.5,26.42,26.46,9592.0
2023-03-17 11:40:00,26.46,26.49,26.45,26.46,5484.0,26.46,26.49,26.45,26.46,5484.0
2023-03-17 11:45:00,26.46,26.49,26.4,26.47,9304.0,26.46,26.49,26.4,26.47,9304.0
2023-03-17 11:50:00,26.46,26.52,26.43,26.43,7385.0,26.46,26.52,26.43,26.43,7385.0
2023-03-17 11:55:00,26.44,26.46,26.43,26.45,2981.0,26.44,26.46,26.43,26.45,2981.0
2023-03-17 12:00:00,26.46,26.53,26.46,26.52,5538.0,26.46,26.53,26.46,26.52,5538.0
2023-03-17 12:05:00,26.5,26.53,26.47,26.53,3145.0,26.5,26.53,26.47,26.53,3145.0
2023-03-17 12:10:00,26.53,26.53,26.5,26.51,4180.0,26.53,26.53,26.5,26.51,4180.0
2023-03-17 12:15:00,26.5,26.5,26.36,26.37,3821.0,26.5,26.5,26.36,26.37,3821.0
2023-03-17 12:20:00,26.38,26.38,26.31,26.31,3712.0,26.38,26.38,26.31,26.31,3712.0
2023-03-17 12:25:00,26.3,26.38,26.3,26.38,4219.0,26.3,26.38,26.3,26.38,4219.0
2023-03-17 12:30:00,26.37,26.46,26.37,26.39,5367.0,26.37,26.46,26.37,26.39,5367.0
2023-03-17 12:35:00,26.39,26.43,26.37,26.37,5748.0,26.39,26.43,26.37,26.37,5748.0
2023-03-17 12:40:00,26.35,26.39,26.35,26.36,2136.0,26.35,26.39,26.35,26.36,2136.0
2023-03-17 12:45:00,26.33,26.33,26.25,26.29,5243.0,26.33,26.33,26.25,26.29,5243.0
2023-03-17 12:50:00,26.32,26.34,26.26,26.26,2764.0,26.32,26.34,26.26,26.26,2764.0
2023-03-17 12:55:00,26.25,26.31,26.25,26.29,3169.0,26.25,26.31,26.25,26.29,3169.0
2023-03-17 13:00:00,26.3,26.35,26.29,26.35,6305.0,26.3,26.35,26.29,26.35,6305.0
2023-03-17 13:05:00,26.34,26.4,26.34,26.39,3290.0,26.34,26.4,26.34,26.39,3290.0
2023-03-17 13:10:00,26.38,26.4,26.36,26.38,3743.0,26.38,26.4,26.36,26.38,3743.0
2023-03-17 13:15:00,26.37,26.38,26.23,26.26,3090.0,26.37,26.38,26.23,26.26,3090.0
2023-03-17 13:20:00,26.26,26.37,26.25,26.25,5467.0,26.26,26.37,26.25,26.25,5467.0
2023-03-17 13:25:00,26.24,26.24,26.22,26.23,1525.0,26.24,26.24,26.22,26.23,1525.0
2023-03-17 13:30:00,26.23,26.28,26.2,26.21,5204.0,26.23,26.28,26.2,26.21,5204.0
2023-03-17 13:35:00,26.19,26.24,26.15,26.24,4068.0,26.19,26.24,26.15,26.24,4068.0
2023-03-17 13:40:00,26.24,26.29,26.23,26.27,5965.0,26.24,26.29,26.23,26.27,5965.0
2023-03-17 13:45:00,26.28,26.33,26.26,26.28,5512.0,26.28,26.33,26.26,26.28,5512.0
2023-03-17 13:50:00,26.29,26.31,26.23,26.25,4872.0,26.29,26.31,26.23,26.25,4872.0
2023-03-17 13:55:00,26.24,26.24,26.19,26.22,3072.0,26.24,26.24,26.19,26.22,3072.0
2023-03-17 14:00:00,26.23,26.28,26.21,26.22,8427.0,26.23,26.28,26.21,26.22,8427.0
2023-03-17 14:05:00,26.23,26.24,26.16,26.24,4644.0,26.23,26.24,26.16,26.24,4644.0
2023-03-17 14:10:00,26.23,26.24,26.19,26.19,2665.0,26.23,26.24,26.19,26.19,2665.0
2023-03-17 14:15:00,26.18,26.23,26.17,26.23,5127.0,26.18,26.23,26.17,26.23,5127.0
2023-03-17 14:20:00,26.23,26.23,26.2,26.22,4009.0,26.23,26.23,26.2,26.22,4009.0
2023-03-17 14:25:00,26.22,26.22,26.1,26.11,3642.0,26.22,26.22,26.1,26.11,3642.0
2023-03-17 14:30:00,26.09,26.15,26.08,26.08,8450.0,26.09,26.15,26.08,26.08,8450.0
2023-03-17 14:35:00,26.09,26.09,26.06,26.06,4033.0,26.09,26.09,26.06,26.06,4033.0
2023-03-17 14:40:00,26.08,26.08,26.03,26.04,4971.0,26.08,26.08,26.03,26.04,4971.0
2023-03-17 14:45:00,26.02,26.04,25.99,26.02,7063.0,26.02,26.04,25.99,26.02,7063.0
2023-03-17 14:50:00,26.02,26.12,26.0,26.12,6561.0,26.02,26.12,26.0,26.12,6561.0
2023-03-17 14:55:00,26.13,26.13,26.06,26.07,3899.0,26.13,26.13,26.06,26.07,3899.0
2023-03-17 15:00:00,26.08,26.08,25.98,26.07,36022.0,26.08,26.08,25.98,26.07,36022.0
2023-03-17 15:05:00,26.07,26.09,26.03,26.04,8334.0,26.07,26.09,26.03,26.04,8334.0
2023-03-17 15:10:00,26.04,26.08,26.01,26.07,9414.0,26.04,26.08,26.01,26.07,9414.0
2023-03-17 15:15:00,26.05,26.08,25.99,26.07,10535.0,26.05,26.08,25.99,26.07,10535.0
2023-03-17 15:20:00,26.07,26.08,26.02,26.08,12330.0,26.07,26.08,26.02,26.08,12330.0
2023-03-17 15:25:00,26.08,26.12,26.06,26.11,10783.0,26.08,26.12,26.06,26.11,10783.0
2023-03-17 15:30:00,26.1,26.1,25.98,26.01,12781.0,26.1,26.1,25.98,26.01,12781.0
2023-03-17 15:35:00,26.02,26.05,25.98,26.01,13072.0,26.02,26.05,25.98,26.01,13072.0
2023-03-17 15:40:00,26.01,26.15,25.97,26.11,36069.0,26.01,26.15,25.97,26.11,36069.0
2023-03-17 15:45:00,26.1,26.14,25.99,25.99,30460.0,26.1,26.14,25.99,25.99,30460.0
2023-03-17 15:50:00,26.0,26.04,25.93,26.03,59328.0,26.0,26.04,25.93,26.03,59328.0
2023-03-17 15:55:00,26.03,26.03,25.9,25.95,174576.0,26.03,26.03,25.9,25.95,174576.0
2023-03-20 09:30:00,26.31,26.6,26.06,26.53,13270.0,26.31,26.6,26.06,26.53,13270.0
2023-03-20 09:35:00,26.57,26.59,26.37,26.56,11433.0,26.57,26.59,26.37,26.56,11433.0
2023-03-20 09:40:00,26.55,26.74,26.53,26.58,22191.0,26.55,26.74,26.53,26.58,22191.0
2023-03-20 09:45:00,26.56,26.84,26.44,26.84,27253.0,26.56,26.84,26.44,26.84,27253.0
2023-03-20 09:50:00,26.81,26.86,26.77,26.84,10127.0,26.81,26.86,26.77,26.84,10127.0
2023-03-20 09:55:00,26.84,26.97,26.82,26.94,10160.0,26.84,26.97,26.82,26.94,10160.0
2023-03-20 10:00:00,27.0,27.04,26.93,26.94,17235.0,27.0,27.04,26.93,26.94,17235.0
2023-03-20 10:05:00,26.91,26.92,26.72,26.79,20976.0,26.91,26.92,26.72,26.79,20976.0
2023-03-20 10:10:00,26.79,26.93,26.78,26.89,12005.0,26.79,26.93,26.78,26.89,12005.0
2023-03-20 10:15:00,26.91,26.91,26.69,26.7,20132.0,26.91,26.91,26.69,26.7,20132.0
2023-03-20 10:20:00,26.71,26.88,26.7,26.86,26415.0,26.71,26.88,26.7,26.86,26415.0
2023-03-20 10:25:00,26.84,26.93,26.8,26.93,9288.0,26.84,26.93,26.8,26.93,9288.0
2023-03-20 10:30:00,26.94,26.98,26.89,26.98,7672.0,26.94,26.98,26.89,26.98,7672.0
2023-03-20 10:35:00,26.99,27.06,26.96,27.01,23004.0,26.99,27.06,26.96,27.01,23004.0
2023-03-20 10:40:00,27.03,27.04,26.91,26.93,16997.0,27.03,27.04,26.91,26.93,16997.0
2023-03-20 10:45:00,26.92,26.95,26.86,26.93,23642.0,26.92,26.95,26.86,26.93,23642.0
2023-03-20 10:50:00,26.94,26.94,26.84,26.88,13657.0,26.94,26.94,26.84,26.88,13657.0
2023-03-20 10:55:00,26.87,26.94,26.83,26.92,9094.0,26.87,26.94,26.83,26.92,9094.0
2023-03-20 11:00:00,26.91,27.0,26.91,26.95,8868.0,26.91,27.0,26.91,26.95,8868.0
2023-03-20 11:05:00,26.96,27.01,26.96,26.99,7646.0,26.96,27.01,26.96,26.99,7646.0
2023-03-20 11:10:00,26.99,26.99,26.9,26.94,10841.0,26.99,26.99,26.9,26.94,10841.0
2023-03-20 11:15:00,26.94,26.96,26.9,26.96,13068.0,26.94,26.96,26.9,26.96,13068.0
2023-03-20 11:20:00,26.96,26.97,26.89,26.92,14380.0,26.96,26.97,26.89,26.92,14380.0
2023-03-20 11:25:00,26.93,27.04,26.93,27.02,12124.0,26.93,27.04,26.93,27.02,12124.0
2023-03-20 11:30:00,27.02,27.03,26.94,27.01,9510.0,27.02,27.03,26.94,27.01,9510.0
2023-03-20 11:35:00,27.01,27.02,26.96,26.97,8312.0,27.01,27.02,26.96,26.97,8312.0
2023-03-20 11:40:00,26.96,27.01,26.95,26.96,13975.0,26.96,27.01,26.95,26.96,13975.0
2023-03-20 11:45:00,26.96,27.04,26.96,26.96,15293.0,26.96,27.04,26.96,26.96,15293.0
2023-03-20 11:50:00,26.96,27.01,26.93,26.97,24152.0,26.96,27.01,26.93,26.97,24152.0
2023-03-20 11:55:00,26.98,27.0,26.95,26.96,17570.0,26.98,27.0,26.95,26.96,17570.0
2023-03-20 12:00:00,26.96,26.96,26.81,26.83,18504.0,26.96,26.96,26.81,26.83,18504.0
2023-03-20 12:05:00,26.81,26.84,26.74,26.74,19299.0,26.81,26.84,26.74,26.74,19299.0
2023-03-20 12:10:00,26.73,26.73,26.41,26.43,14449.0,26.73,26.73,26.41,26.43,14449.0
2023-03-20 12:15:00,26.45,26.58,26.44,26.58,14308.0,26.45,26.58,26.44,26.58,14308.0
2023-03-20 12:20:00,26.6,26.66,26.45,26.45,33384.0,26.6,26.66,26.45,26.45,33384.0
2023-03-20 12:25:00,26.4,26.47,26.39,26.46,19713.0,26.4,26.47,26.39,26.46,19713.0
2023-03-20 12:30:00,26.46,26.5,26.32,26.44,16263.0,26.46,26.5,26.32,26.44,16263.0
2023-03-20 12:35:00,26.41,26.44,26.37,26.39,8748.0,26.41,26.44,26.37,26.39,8748.0
2023-03-20 12:40:00,26.4,26.45,26.35,26.35,6550.0,26.4,26.45,26.35,26.35,6550.0
2023-03-20 12:45:00,26.36,26.42,26.35,26.37,7510.0,26.36,26.42,26.35,26.37,7510.0
2023-03-20 12:50:00,26.37,26.51,26.37,26.5,24137.0,26.37,26.51,26.37,26.5,24137.0
2023-03-20 12:55:00,26.51,26.57,26.51,26.55,8286.0,26.51,26.57,26.51,26.55,8286.0
2023-03-20 13:00:00,26.55,26.55,26.46,26.46,32989.0,26.55,26.55,26.46,26.46,32989.0
2023-03-20 13:05:00,26.44,26.48,26.34,26.39,20090.0,26.44,26.48,26.34,26.39,20090.0
2023-03-20 13:10:00,26.38,26.39,26.28,26.28,15433.0,26.38,26.39,26.28,26.28,15433.0
2023-03-20 13:15:00,26.28,26.28,26.16,26.26,19653.0,26.28,26.28,26.16,26.26,19653.0
2023-03-20 13:20:00,26.26,26.26,26.2,26.24,9546.0,26.26,26.26,26.2,26.24,9546.0
2023-03-20 13:25:00,26.24,26.24,26.12,26.12,10614.0,26.24,26.24,26.12,26.12,10614.0
2023-03-20 13:30:00,26.13,26.29,26.12,26.26,18704.0,26.13,26.29,26.12,26.26,18704.0
2023-03-20 13:35:00,26.26,26.26,26.12,26.12,12599.0,26.26,26.26,26.12,26.12,12599.0
2023-03-20 13:40:00,26.12,26.15,26.08,26.08,12116.0,26.12,26.15,26.08,26.08,12116.0
2023-03-20 13:45:00,26.09,26.09,26.01,26.07,32740.0,26.09,26.09,26.01,26.07,32740.0
2023-03-20 13:50:00,26.07,26.07,25.99,26.0,14867.0,26.07,26.07,25.99,26.0,14867.0
2023-03-20 13:55:00,25.99,26.01,25.94,25.97,10776.0,25.99,26.01,25.94,25.97,10776.0
2023-03-20 14:00:00,25.96,25.97,25.88,25.88,13968.0,25.96,25.97,25.88,25.88,13968.0
2023-03-20 14:05:00,25.88,25.89,25.85,25.86,13897.0,25.88,25.89,25.85,25.86,13897.0
2023-03-20 14:10:00,25.86,25.89,25.79,25.79,14087.0,25.86,25.89,25.79,25.79,14087.0
2023-03-20 14:15:00,25.8,25.81,25.74,25.8,24889.0,25.8,25.81,25.74,25.8,24889.0
2023-03-20 14:20:00,25.8,25.89,25.8,25.88,5424.0,25.8,25.89,25.8,25.88,5424.0
2023-03-20 14:25:00,25.87,25.93,25.86,25.88,24329.0,25.87,25.93,25.86,25.88,24329.0
2023-03-20 14:30:00,25.87,25.89,25.81,25.84,14403.0,25.87,25.89,25.81,25.84,14403.0
2023-03-20 14:35:00,25.84,25.84,25.77,25.78,10247.0,25.84,25.84,25.77,25.78,10247.0
2023-03-20 14:40:00,25.76,25.82,25.76,25.81,13058.0,25.76,25.82,25.76,25.81,13058.0
2023-03-20 14:45:00,25.81,25.82,25.77,25.79,12905.0,25.81,25.82,25.77,25.79,12905.0
2023-03-20 14:50:00,25.79,25.88,25.78,25.86,15275.0,25.79,25.88,25.78,25.86,15275.0
2023-03-20 14:55:00,25.86,25.88,25.81,25.83,11824.0,25.86,25.88,25.81,25.83,11824.0
2023-03-20 15:00:00,25.83,25.84,25.79,25.83,15070.0,25.83,25.84,25.79,25.83,15070.0
2023-03-20 15:05:00,25.84,25.89,25.81,25.82,12889.0,25.84,25.89,25.81,25.82,12889.0
2023-03-20 15:10:00,25.82,25.9,25.8,25.9,17975.0,25.82,25.9,25.8,25.9,17975.0
2023-03-20 15:15:00,25.9,25.96,25.89,25.96,20381.0,25.9,25.96,25.89,25.96,20381.0
2023-03-20 15:20:00,25.97,25.97,25.89,25.91,17600.0,25.97,25.97,25.89,25.91,17600.0
2023-03-20 15:25:00,25.91,25.99,25.9,25.99,16643.0,25.91,25.99,25.9,25.99,16643.0
2023-03-20 15:30:00,25.99,26.12,25.98,26.06,27688.0,25.99,26.12,25.98,26.06,27688.0
2023-03-20 15:35:00,26.06,26.1,26.02,26.09,21409.0,26.06,26.1,26.02,26.09,21409.0
2023-03-20 15:40:00,26.09,26.13,26.07,26.13,27002.0,26.09,26.13,26.07,26.13,27002.0
2023-03-20 15:45:00,26.12,26.16,26.11,26.16,49505.0,26.12,26.16,26.11,26.16,49505.0
2023-03-20 15:50:00,26.16,26.23,26.04,26.05,80840.0,26.16,26.23,26.04,26.05,80840.0
2023-03-20 15:55:00,26.05,26.09,25.99,26.06,224565.0,26.05,26.09,25.99,26.06,224565.0
2023-03-21 09:30:00,26.71,26.99,26.52,26.6,24855.0,26.71,26.99,26.52,26.6,24855.0
2023-03-21 09:35:00,26.58,26.77,26.47,26.77,4469.0,26.58,26.77,26.47,26.77,4469.0
2023-03-21 09:40:00,26.77,26.82,26.68,26.77,5503.0,26.77,26.82,26.68,26.77,5503.0
2023-03-21 09:45:00,26.8,26.95,26.8,26.9,15616.0,26.8,26.95,26.8,26.9,15616.0
2023-03-21 09:50:00,26.9,26.92,26.73,26.88,7483.0,26.9,26.92,26.73,26.88,7483.0
2023-03-21 09:55:00,26.87,26.95,26.82,26.88,9353.0,26.87,26.95,26.82,26.88,9353.0
2023-03-21 10:00:00,26.93,26.97,26.78,26.82,12488.0,26.93,26.97,26.78,26.82,12488.0
2023-03-21 10:05:00,26.84,27.14,26.81,27.13,34630.0,26.84,27.14,26.81,27.13,34630.0
2023-03-21 10:10:00,27.14,27.21,27.05,27.16,53038.0,27.14,27.21,27.05,27.16,53038.0
2023-03-21 10:15:00,27.15,27.16,26.73,26.77,21482.0,27.15,27.16,26.73,26.77,21482.0
2023-03-21 10:20:00,26.73,26.75,26.55,26.57,9190.0,26.73,26.75,26.55,26.57,9190.0
2023-03-21 10:25:00,26.55,26.79,26.47,26.78,29298.0,26.55,26.79,26.47,26.78,29298.0
2023-03-21 10:30:00,26.79,26.81,26.63,26.64,11875.0,26.79,26.81,26.63,26.64,11875.0
2023-03-21 10:35:00,26.58,26.74,26.53,26.74,6411.0,26.58,26.74,26.53,26.74,6411.0
2023-03-21 10:40:00,26.74,26.74,26.55,26.59,7001.0,26.74,26.74,26.55,26.59,7001.0
2023-03-21 10:45:00,26.59,26.69,26.56,26.69,7221.0,26.59,26.69,26.56,26.69,7221.0
2023-03-21 10:50:00,26.69,26.69,26.48,26.5,6393.0,26.69,26.69,26.48,26.5,6393.0
2023-03-21 10:55:00,26.51,26.59,26.5,26.53,8401.0,26.51,26.59,26.5,26.53,8401.0
2023-03-21 11:00:00,26.54,26.58,26.49,26.58,7684.0,26.54,26.58,26.49,26.58,7684.0
2023-03-21 11:05:00,26.6,26.6,26.49,26.53,6221.0,26.6,26.6,26.49,26.53,6221.0
2023-03-21 11:10:00,26.55,26.57,26.53,26.56,4084.0,26.55,26.57,26.53,26.56,4084.0
2023-03-21 11:15:00,26.56,26.6,26.51,26.53,7782.0,26.56,26.6,26.51,26.53,7782.0
2023-03-21 11:20:00,26.53,26.61,26.53,26.57,16455.0,26.53,26.61,26.53,26.57,16455.0
2023-03-21 11:25:00,26.57,26.58,26.54,26.58,7542.0,26.57,26.58,26.54,26.58,7542.0
2023-03-21 11:30:00,26.59,26.59,26.52,26.52,5700.0,26.59,26.59,26.52,26.52,5700.0
2023-03-21 11:35:00,26.51,26.52,26.43,26.43,9323.0,26.51,26.52,26.43,26.43,9323.0
2023-03-21 11:40:00,26.46,26.47,26.38,26.39,5174.0,26.46,26.47,26.38,26.39,5174.0
2023-03-21 11:45:00,26.37,26.37,26.31,26.34,4319.0,26.37,26.37,26.31,26.34,4319.0
2023-03-21 11:50:00,26.35,26.4,26.33,26.35,5866.0,26.35,26.4,26.33,26.35,5866.0
2023-03-21 11:55:00,26.38,26.38,26.33,26.34,2528.0,26.38,26.38,26.33,26.34,2528.0
2023-03-21 12:00:00,26.34,26.38,26.29,26.31,6754.0,26.34,26.38,26.29,26.31,6754.0
2023-03-21 12:05:00,26.31,26.35,26.31,26.34,2545.0,26.31,26.35,26.31,26.34,2545.0
2023-03-21 12:10:00,26.35,26.37,26.3,26.31,4393.0,26.35,26.37,26.3,26.31,4393.0
2023-03-21 12:15:00,26.32,26.38,26.29,26.3,8284.0,26.32,26.38,26.29,26.3,8284.0
2023-03-21 12:20:00,26.32,26.32,26.28,26.29,2500.0,26.32,26.32,26.28,26.29,2500.0
2023-03-21 12:25:00,26.29,26.29,26.23,26.26,5702.0,26.29,26.29,26.23,26.26,5702.0
2023-03-21 12:30:00,26.25,26.33,26.24,26.28,6966.0,26.25,26.33,26.24,26.28,6966.0
2023-03-21 12:35:00,26.28,26.31,26.21,26.21,19321.0,26.28,26.31,26.21,26.21,19321.0
2023-03-21 12:40:00,26.17,26.22,26.16,26.17,4061.0,26.17,26.22,26.16,26.17,4061.0
2023-03-21 12:45:00,26.15,26.15,26.1,26.12,5623.0,26.15,26.15,26.1,26.12,5623.0
2023-03-21 12:50:00,26.13,26.19,26.13,26.14,8330.0,26.13,26.19,26.13,26.14,8330.0
2023-03-21 12:55:00,26.14,26.18,26.13,26.13,3628.0,26.14,26.18,26.13,26.13,3628.0
2023-03-21 13:00:00,26.13,26.14,26.05,26.09,6459.0,26.13,26.14,26.05,26.09,6459.0
2023-03-21 13:05:00,26.09,26.11,26.08,26.1,1600.0,26.09,26.11,26.08,26.1,1600.0
2023-03-21 13:10:00,26.11,26.17,26.11,26.14,5413.0,26.11,26.17,26.11,26.14,5413.0
2023-03-21 13:15:00,26.14,26.15,26.1,26.12,5453.0,26.14,26.15,26.1,26.12,5453.0
2023-03-21 13:20:00,26.12,26.18,26.1,26.12,6205.0,26.12,26.18,26.1,26.12,6205.0
2023-03-21 13:25:00,26.12,26.2,26.12,26.19,6089.0,26.12,26.2,26.12,26.19,6089.0
2023-03-21 13:30:00,26.22,26.27,26.19,26.21,10597.0,26.22,26.27,26.19,26.21,10597.0
2023-03-21 13:35:00,26.23,26.23,26.13,26.14,4850.0,26.23,26.23,26.13,26.14,4850.0
2023-03-21 13:40:00,26.14,26.15,26.07,26.14,8631.0,26.14,26.15,26.07,26.14,8631.0
2023-03-21 13:45:00,26.13,26.13,26.05,26.06,8464.0,26.13,26.13,26.05,26.06,8464.0
2023-03-21 13:50:00,26.06,26.07,26.01,26.03,5559.0,26.06,26.07,26.01,26.03,5559.0
2023-03-21 13:55:00,26.04,26.06,25.97,25.98,8595.0,26.04,26.06,25.97,25.98,8595.0
2023-03-21 14:00:00,25.98,25.99,25.95,25.96,9607.0,25.98,25.99,25.95,25.96,9607.0
2023-03-21 14:05:00,25.95,25.97,25.87,25.9,11033.0,25.95,25.97,25.87,25.9,11033.0
2023-03-21 14:10:00,25.9,25.91,25.83,25.89,7919.0,25.9,25.91,25.83,25.89,7919.0
2023-03-21 14:15:00,25.9,26.03,25.89,26.01,12460.0,25.9,26.03,25.89,26.01,12460.0
2023-03-21 14:20:00,26.02,26.04,25.99,26.0,10798.0,26.02,26.04,25.99,26.0,10798.0
2023-03-21 14:25:00,26.0,26.04,25.97,25.98,8018.0,26.0,26.04,25.97,25.98,8018.0
2023-03-21 14:30:00,25.98,26.01,25.98,25.99,5261.0,25.98,26.01,25.98,25.99,5261.0
2023-03-21 14:35:00,26.0,26.0,25.95,25.95,3380.0,26.0,26.0,25.95,25.95,3380.0
2023-03-21 14:40:00,25.96,25.97,25.9,25.91,11581.0,25.96,25.97,25.9,25.91,11581.0
2023-03-21 14:45:00,25.91,25.91,25.86,25.87,22741.0,25.91,25.91,25.86,25.87,22741.0
2023-03-21 14:50:00,25.86,25.86,25.78,25.8,19478.0,25.86,25.86,25.78,25.8,19478.0
2023-03-21 14:55:00,25.8,25.83,25.75,25.75,30416.0,25.8,25.83,25.75,25.75,30416.0
2023-03-21 15:00:00,25.75,25.78,25.72,25.75,22728.0,25.75,25.78,25.72,25.75,22728.0
2023-03-21 15:05:00,25.76,25.86,25.75,25.86,13119.0,25.76,25.86,25.75,25.86,13119.0
2023-03-21 15:10:00,25.84,25.84,25.78,25.8,9577.0,25.84,25.84,25.78,25.8,9577.0
2023-03-21 15:15:00,25.8,25.8,25.77,25.78,7556.0,25.8,25.8,25.77,25.78,7556.0
2023-03-21 15:20:00,25.78,25.82,25.74,25.76,11231.0,25.78,25.82,25.74,25.76,11231.0
2023-03-21 15:25:00,25.76,25.8,25.73,25.79,9840.0,25.76,25.8,25.73,25.79,9840.0
2023-03-21 15:30:00,25.79,25.81,25.78,25.81,16212.0,25.79,25.81,25.78,25.81,16212.0
2023-03-21 15:35:00,25.8,25.86,25.78,25.82,24809.0,25.8,25.86,25.78,25.82,24809.0
2023-03-21 15:40:00,25.82,25.92,25.79,25.91,23199.0,25.82,25.92,25.79,25.91,23199.0
2023-03-21 15:45:00,25.91,25.96,25.91,25.93,25780.0,25.91,25.96,25.91,25.93,25780.0
2023-03-21 15:50:00,25.92,25.96,25.83,25.89,72311.0,25.92,25.96,25.83,25.89,72311.0
2023-03-21 15:55:00,25.88,25.89,25.8,25.83,97133.0,25.88,25.89,25.8,25.83,97133.0
2023-03-22 09:30:00,25.96,26.12,25.96,26.05,7828.0,25.96,26.12,25.96,26.05,7828.0
2023-03-22 09:35:00,26.09,26.09,25.87,25.89,3957.0,26.09,26.09,25.87,25.89,3957.0
2023-03-22 09:40:00,25.88,25.96,25.82,25.82,3629.0,25.88,25.96,25.82,25.82,3629.0
2023-03-22 09:45:00,25.81,25.99,25.8,25.96,4190.0,25.81,25.99,25.8,25.96,4190.0
2023-03-22 09:50:00,25.94,26.12,25.92,26.12,10067.0,25.94,26.12,25.92,26.12,10067.0
2023-03-22 09:55:00,26.13,26.21,26.11,26.11,10534.0,26.13,26.21,26.11,26.11,10534.0
2023-03-22 10:00:00,26.11,26.15,26.04,26.09,8525.0,26.11,26.15,26.04,26.09,8525.0
2023-03-22 10:05:00,26.06,26.19,26.05,26.14,4087.0,26.06,26.19,26.05,26.14,4087.0
2023-03-22 10:10:00,26.15,26.15,26.06,26.08,5401.0,26.15,26.15,26.06,26.08,5401.0
2023-03-22 10:15:00,26.09,26.12,26.0,26.0,3849.0,26.09,26.12,26.0,26.0,3849.0
2023-03-22 10:20:00,26.01,26.01,25.91,25.93,3381.0,26.01,26.01,25.91,25.93,3381.0
2023-03-22 10:25:00,25.95,26.05,25.87,26.05,11214.0,25.95,26.05,25.87,26.05,11214.0
2023-03-22 10:30:00,26.04,26.05,25.94,25.96,5551.0,26.04,26.05,25.94,25.96,5551.0
2023-03-22 10:35:00,25.96,25.97,25.89,25.9,4900.0,25.96,25.97,25.89,25.9,4900.0
2023-03-22 10:40:00,25.91,25.92,25.77,25.81,7110.0,25.91,25.92,25.77,25.81,7110.0
2023-03-22 10:45:00,25.81,25.81,25.73,25.75,8684.0,25.81,25.81,25.73,25.75,8684.0
2023-03-22 10:50:00,25.69,25.79,25.68,25.75,8396.0,25.69,25.79,25.68,25.75,8396.0
2023-03-22 10:55:00,25.76,25.8,25.73,25.79,7876.0,25.76,25.8,25.73,25.79,7876.0
2023-03-22 11:00:00,25.79,25.8,25.74,25.75,6443.0,25.79,25.8,25.74,25.75,6443.0
2023-03-22 11:05:00,25.75,25.75,25.68,25.7,3758.0,25.75,25.75,25.68,25.7,3758.0
2023-03-22 11:10:00,25.69,25.73,25.68,25.71,5468.0,25.69,25.73,25.68,25.71,5468.0
2023-03-22 11:15:00,25.7,25.76,25.69,25.7,11456.0,25.7,25.76,25.69,25.7,11456.0
2023-03-22 11:20:00,25.69,25.72,25.66,25.68,5721.0,25.69,25.72,25.66,25.68,5721.0
2023-03-22 11:25:00,25.7,25.72,25.66,25.66,4435.0,25.7,25.72,25.66,25.66,4435.0
2023-03-22 11:30:00,25.66,25.72,25.66,25.7,3100.0,25.66,25.72,25.66,25.7,3100.0
2023-03-22 11:35:00,25.71,25.73,25.68,25.73,4240.0,25.71,25.73,25.68,25.73,4240.0
2023-03-22 11:40:00,25.72,25.74,25.66,25.69,4088.0,25.72,25.74,25.66,25.69,4088.0
2023-03-22 11:45:00,25.71,25.73,25.67,25.67,3392.0,25.71,25.73,25.67,25.67,3392.0
2023-03-22 11:50:00,25.67,25.67,25.59,25.64,7160.0,25.67,25.67,25.59,25.64,7160.0
2023-03-22 11:55:00,25.63,25.66,25.63,25.65,2184.0,25.63,25.66,25.63,25.65,2184.0
2023-03-22 12:00:00,25.65,25.65,25.57,25.57,2861.0,25.65,25.65,25.57,25.57,2861.0
2023-03-22 12:05:00,25.58,25.58,25.5,25.52,7971.0,25.58,25.58,25.5,25.52,7971.0
2023-03-22 12:10:00,25.52,25.53,25.5,25.52,3788.0,25.52,25.53,25.5,25.52,3788.0
2023-03-22 12:15:00,25.53,25.57,25.52,25.57,5837.0,25.53,25.57,25.52,25.57,5837.0
2023-03-22 12:20:00,25.58,25.64,25.58,25.64,10552.0,25.58,25.64,25.58,25.64,10552.0
2023-03-22 12:25:00,25.64,25.69,25.63,25.65,5141.0,25.64,25.69,25.63,25.65,5141.0
2023-03-22 12:30:00,25.65,25.67,25.59,25.61,3506.0,25.65,25.67,25.59,25.61,3506.0
2023-03-22 12:35:00,25.61,25.66,25.59,25.66,5439.0,25.61,25.66,25.59,25.66,5439.0
2023-03-22 12:40:00,25.65,25.74,25.65,25.73,5176.0,25.65,25.74,25.65,25.73,5176.0
2023-03-22 12:45:00,25.73,25.75,25.72,25.73,2857.0,25.73,25.75,25.72,25.73,2857.0
2023-03-22 12:50:00,25.72,25.78,25.69,25.78,8207.0,25.72,25.78,25.69,25.78,8207.0
2023-03-22 12:55:00,25.78,25.8,25.74,25.8,3500.0,25.78,25.8,25.74,25.8,3500.0
2023-03-22 13:00:00,25.79,25.8,25.73,25.73,5702.0,25.79,25.8,25.73,25.73,5702.0
2023-03-22 13:05:00,25.73,25.76,25.72,25.76,5517.0,25.73,25.76,25.72,25.76,5517.0
2023-03-22 13:10:00,25.75,25.77,25.7,25.71,3614.0,25.75,25.77,25.7,25.71,3614.0
2023-03-22 13:15:00,25.71,25.77,25.71,25.76,3400.0,25.71,25.77,25.71,25.76,3400.0
2023-03-22 13:20:00,25.77,25.77,25.72,25.73,5089.0,25.77,25.77,25.72,25.73,5089.0
2023-03-22 13:25:00,25.71,25.8,25.71,25.78,4222.0,25.71,25.8,25.71,25.78,4222.0
2023-03-22 13:30:00,25.79,25.81,25.78,25.79,2000.0,25.79,25.81,25.78,25.79,2000.0
2023-03-22 13:35:00,25.78,25.81,25.74,25.77,7864.0,25.78,25.81,25.74,25.77,7864.0
2023-03-22 13:40:00,25.75,25.76,25.72,25.73,5953.0,25.75,25.76,25.72,25.73,5953.0
2023-03-22 13:45:00,25.74,25.75,25.72,25.75,8838.0,25.74,25.75,25.72,25.75,8838.0
2023-03-22 13:50:00,25.74,25.94,25.74,25.92,56280.0,25.74,25.94,25.74,25.92,56280.0
2023-03-22 13:55:00,25.92,26.13,25.89,26.09,19709.0,25.92,26.13,25.89,26.09,19709.0
2023-03-22 14:00:00,26.1,26.26,26.09,26.23,13171.0,26.1,26.26,26.09,26.23,13171.0
2023-03-22 14:05:00,26.26,26.39,26.21,26.24,14198.0,26.26,26.39,26.21,26.24,14198.0
2023-03-22 14:10:00,26.25,26.28,26.1,26.1,5105.0,26.25,26.28,26.1,26.1,5105.0
2023-03-22 14:15:00,26.13,26.17,26.02,26.12,12446.0,26.13,26.17,26.02,26.12,12446.0
2023-03-22 14:20:00,26.09,26.09,25.96,25.97,4317.0,26.09,26.09,25.96,25.97,4317.0
2023-03-22 14:25:00,25.98,26.04,25.97,25.99,7063.0,25.98,26.04,25.97,25.99,7063.0
2023-03-22 14:30:00,25.99,26.05,25.91,25.92,13032.0,25.99,26.05,25.91,25.92,13032.0
2023-03-22 14:35:00,25.89,25.93,25.73,25.88,18555.0,25.89,25.93,25.73,25.88,18555.0
2023-03-22 14:40:00,25.91,26.04,25.9,25.99,8708.0,25.91,26.04,25.9,25.99,8708.0
2023-03-22 14:45:00,25.97,26.11,25.94,26.08,8027.0,25.97,26.11,25.94,26.08,8027.0
2023-03-22 14:50:00,26.06,26.09,25.86,25.87,8723.0,26.06,26.09,25.86,25.87,8723.0
2023-03-22 14:55:00,25.89,25.91,25.74,25.75,14144.0,25.89,25.91,25.74,25.75,14144.0
2023-03-22 15:00:00,25.72,25.78,25.54,25.56,12997.0,25.72,25.78,25.54,25.56,12997.0
2023-03-22 15:05:00,25.53,25.61,25.47,25.51,15643.0,25.53,25.61,25.47,25.51,15643.0
2023-03-22 15:10:00,25.52,25.59,25.46,25.59,8594.0,25.52,25.59,25.46,25.59,8594.0
2023-03-22 15:15:00,25.65,25.67,25.6,25.64,24381.0,25.65,25.67,25.6,25.64,24381.0
2023-03-22 15:20:00,25.64,25.87,25.62,25.75,6824.0,25.64,25.87,25.62,25.75,6824.0
2023-03-22 15:25:00,25.76,25.81,25.69,25.78,7413.0,25.76,25.81,25.69,25.78,7413.0
2023-03-22 15:30:00,25.78,25.78,25.61,25.64,11783.0,25.78,25.78,25.61,25.64,11783.0
2023-03-22 15:35:00,25.64,25.65,25.53,25.59,10987.0,25.64,25.65,25.53,25.59,10987.0
2023-03-22 15:40:00,25.58,25.64,25.53,25.61,20989.0,25.58,25.64,25.53,25.61,20989.0
2023-03-22 15:45:00,25.6,25.6,25.51,25.55,22284.0,25.6,25.6,25.51,25.55,22284.0
2023-03-22 15:50:00,25.54,25.54,25.32,25.34,41304.0,25.54,25.54,25.32,25.34,41304.0
2023-03-22 15:55:00,25.35,25.39,25.31,25.32,83266.0,25.35,25.39,25.31,25.32,83266.0
2023-03-23 09:30:00,25.56,25.76,25.48,25.54,8885.0,25.56,25.76,25.48,25.54,8885.0
2023-03-23 09:35:00,25.58,25.69,25.52,25.68,2815.0,25.58,25.69,25.52,25.68,2815.0
2023-03-23 09:40:00,25.6,25.66,25.52,25.64,4751.0,25.6,25.66,25.52,25.64,4751.0
2023-03-23 09:45:00,25.6,25.64,25.52,25.55,5694.0,25.6,25.64,25.52,25.55,5694.0
2023-03-23 09:50:00,25.57,25.57,25.36,25.44,9224.0,25.57,25.57,25.36,25.44,9224.0
2023-03-23 09:55:00,25.41,25.48,25.39,25.43,3328.0,25.41,25.48,25.39,25.43,3328.0
2023-03-23 10:00:00,25.41,25.41,25.16,25.17,16159.0,25.41,25.41,25.16,25.17,16159.0
2023-03-23 10:05:00,25.16,25.17,25.04,25.08,20587.0,25.16,25.17,25.04,25.08,20587.0
2023-03-23 10:10:00,25.08,25.09,24.85,24.93,14325.0,25.08,25.09,24.85,24.93,14325.0
2023-03-23 10:15:00,24.94,25.06,24.91,24.95,25229.0,24.94,25.06,24.91,24.95,25229.0
2023-03-23 10:20:00,24.96,24.99,24.88,24.98,22941.0,24.96,24.99,24.88,24.98,22941.0
2023-03-23 10:25:00,24.94,25.01,24.91,24.92,9245.0,24.94,25.01,24.91,24.92,9245.0
2023-03-23 10:30:00,24.92,25.04,24.91,25.04,9300.0,24.92,25.04,24.91,25.04,9300.0
2023-03-23 10:35:00,25.06,25.08,25.01,25.03,6962.0,25.06,25.08,25.01,25.03,6962.0
2023-03-23 10:40:00,25.03,25.09,24.97,25.09,6389.0,25.03,25.09,24.97,25.09,6389.0
2023-03-23 10:45:00,25.09,25.18,25.07,25.17,8379.0,25.09,25.18,25.07,25.17,8379.0
2023-03-23 10:50:00,25.17,25.25,25.16,25.21,8445.0,25.17,25.25,25.16,25.21,8445.0
2023-03-23 10:55:00,25.21,25.22,25.06,25.06,6842.0,25.21,25.22,25.06,25.06,6842.0
2023-03-23 11:00:00,25.08,25.14,25.08,25.12,5853.0,25.08,25.14,25.08,25.12,5853.0
2023-03-23 11:05:00,25.11,25.14,25.09,25.09,4954.0,25.11,25.14,25.09,25.09,4954.0
2023-03-23 11:10:00,25.09,25.23,25.09,25.17,9811.0,25.09,25.23,25.09,25.17,9811.0
2023-03-23 11:15:00,25.17,25.18,25.13,25.14,13995.0,25.17,25.18,25.13,25.14,13995.0
2023-03-23 11:20:00,25.14,25.19,25.12,25.14,6799.0,25.14,25.19,25.12,25.14,6799.0
2023-03-23 11:25:00,25.14,25.14,25.03,25.04,5292.0,25.14,25.14,25.03,25.04,5292.0
2023-03-23 11:30:00,25.04,25.21,25.04,25.16,15993.0,25.04,25.21,25.04,25.16,15993.0
2023-03-23 11:35:00,25.16,25.2,25.13,25.16,6084.0,25.16,25.2,25.13,25.16,6084.0
2023-03-23 11:40:00,25.15,25.17,25.12,25.13,4079.0,25.15,25.17,25.12,25.13,4079.0
2023-03-23 11:45:00,25.13,25.17,25.1,25.16,4327.0,25.13,25.17,25.1,25.16,4327.0
2023-03-23 11:50:00,25.16,25.2,25.16,25.17,3401.0,25.16,25.2,25.16,25.17,3401.0
2023-03-23 11:55:00,25.16,25.18,25.02,25.04,7656.0,25.16,25.18,25.02,25.04,7656.0
2023-03-23 12:00:00,25.06,25.09,25.01,25.03,5569.0,25.06,25.09,25.01,25.03,5569.0
2023-03-23 12:05:00,25.03,25.03,24.97,24.99,3972.0,25.03,25.03,24.97,24.99,3972.0
2023-03-23 12:10:00,24.99,24.99,24.9,24.9,9730.0,24.99,24.99,24.9,24.9,9730.0
2023-03-23 12:15:00,24.9,24.95,24.89,24.93,13120.0,24.9,24.95,24.89,24.93,13120.0
2023-03-23 12:20:00,24.92,24.98,24.92,24.96,4520.0,24.92,24.98,24.92,24.96,4520.0
2023-03-23 12:25:00,24.95,24.99,24.91,24.92,6121.0,24.95,24.99,24.91,24.92,6121.0
2023-03-23 12:30:00,24.93,24.98,24.87,24.93,25372.0,24.93,24.98,24.87,24.93,25372.0
2023-03-23 12:35:00,24.93,24.94,24.87,24.88,6785.0,24.93,24.94,24.87,24.88,6785.0
2023-03-23 12:40:00,24.87,24.87,24.76,24.77,53918.0,24.87,24.87,24.76,24.77,53918.0
2023-03-23 12:45:00,24.78,24.84,24.78,24.84,6573.0,24.78,24.84,24.78,24.84,6573.0
2023-03-23 12:50:00,24.85,24.86,24.8,24.83,4785.0,24.85,24.86,24.8,24.83,4785.0
2023-03-23 12:55:00,24.81,24.81,24.71,24.71,6870.0,24.81,24.81,24.71,24.71,6870.0
2023-03-23 13:00:00,24.72,24.72,24.67,24.7,9982.0,24.72,24.72,24.67,24.7,9982.0
2023-03-23 13:05:00,24.7,24.76,24.69,24.72,6938.0,24.7,24.76,24.69,24.72,6938.0
2023-03-23 13:10:00,24.74,24.78,24.72,24.77,6755.0,24.74,24.78,24.72,24.77,6755.0
2023-03-23 13:15:00,24.78,24.82,24.72,24.74,7978.0,24.78,24.82,24.72,24.74,7978.0
2023-03-23 13:20:00,24.74,24.82,24.74,24.76,4714.0,24.74,24.82,24.74,24.76,4714.0
2023-03-23 13:25:00,24.74,24.76,24.68,24.68,6506.0,24.74,24.76,24.68,24.68,6506.0
2023-03-23 13:30:00,24.68,24.7,24.64,24.64,8342.0,24.68,24.7,24.64,24.64,8342.0
2023-03-23 13:35:00,24.64,24.66,24.62,24.65,5598.0,24.64,24.66,24.62,24.65,5598.0
2023-03-23 13:40:00,24.65,24.69,24.64,24.68,5045.0,24.65,24.69,24.64,24.68,5045.0
2023-03-23 13:45:00,24.67,24.67,24.56,24.59,9741.0,24.67,24.67,24.56,24.59,9741.0
2023-03-23 13:50:00,24.6,24.62,24.56,24.62,8324.0,24.6,24.62,24.56,24.62,8324.0
2023-03-23 13:55:00,24.61,24.61,24.5,24.5,5622.0,24.61,24.61,24.5,24.5,5622.0
2023-03-23 14:00:00,24.5,24.56,24.5,24.54,8572.0,24.5,24.56,24.5,24.54,8572.0
2023-03-23 14:05:00,24.55,24.55,24.48,24.48,8682.0,24.55,24.55,24.48,24.48,8682.0
2023-03-23 14:10:00,24.48,24.53,24.45,24.52,6371.0,24.48,24.53,24.45,24.52,6371.0
2023-03-23 14:15:00,24.51,24.53,24.41,24.44,28504.0,24.51,24.53,24.41,24.44,28504.0
2023-03-23 14:20:00,24.43,24.43,24.38,24.38,7419.0,24.43,24.43,24.38,24.38,7419.0
2023-03-23 14:25:00,24.38,24.38,24.3,24.3,9358.0,24.38,24.38,24.3,24.3,9358.0
2023-03-23 14:30:00,24.3,24.32,24.25,24.26,9933.0,24.3,24.32,24.25,24.26,9933.0
2023-03-23 14:35:00,24.27,24.33,24.23,24.24,10789.0,24.27,24.33,24.23,24.24,10789.0
2023-03-23 14:40:00,24.24,24.26,24.18,24.18,10603.0,24.24,24.26,24.18,24.18,10603.0
2023-03-23 14:45:00,24.19,24.26,24.14,24.16,15694.0,24.19,24.26,24.14,24.16,15694.0
2023-03-23 14:50:00,24.17,24.19,24.11,24.13,13666.0,24.17,24.19,24.11,24.13,13666.0
2023-03-23 14:55:00,24.12,24.19,24.08,24.19,18538.0,24.12,24.19,24.08,24.19,18538.0
2023-03-23 15:00:00,24.2,24.43,24.2,24.31,21276.0,24.2,24.43,24.2,24.31,21276.0
2023-03-23 15:05:00,24.29,24.29,24.19,24.27,12635.0,24.29,24.29,24.19,24.27,12635.0
2023-03-23 15:10:00,24.3,24.3,24.18,24.2,10302.0,24.3,24.3,24.18,24.2,10302.0
2023-03-23 15:15:00,24.21,24.23,24.15,24.15,9745.0,24.21,24.23,24.15,24.15,9745.0
2023-03-23 15:20:00,24.15,24.27,24.1,24.27,18512.0,24.15,24.27,24.1,24.27,18512.0
2023-03-23 15:25:00,24.28,24.46,24.27,24.34,28125.0,24.28,24.46,24.27,24.34,28125.0
2023-03-23 15:30:00,24.32,24.38,24.3,24.36,21303.0,24.32,24.38,24.3,24.36,21303.0
2023-03-23 15:35:00,24.35,24.42,24.34,24.41,22643.0,24.35,24.42,24.34,24.41,22643.0
2023-03-23 15:40:00,24.43,24.5,24.38,24.5,29137.0,24.43,24.5,24.38,24.5,29137.0
2023-03-23 15:45:00,24.5,24.55,24.48,24.5,39671.0,24.5,24.55,24.48,24.5,39671.0
2023-03-23 15:50:00,24.5,24.7,24.5,24.67,76732.0,24.5,24.7,24.5,24.67,76732.0
2023-03-23 15:55:00,24.66,24.67,24.59,24.64,163351.0,24.66,24.67,24.59,24.64,163351.0
2023-03-24 09:30:00,24.44,24.48,24.31,24.38,11746.0,24.44,24.48,24.31,24.38,11746.0
2023-03-24 09:35:00,24.32,24.41,24.29,24.41,3583.0,24.32,24.41,24.29,24.41,3583.0
2023-03-24 09:40:00,24.42,24.49,24.33,24.34,2631.0,24.42,24.49,24.33,24.34,2631.0
2023-03-24 09:45:00,24.33,24.33,24.14,24.17,4271.0,24.33,24.33,24.14,24.17,4271.0
2023-03-24 09:50:00,24.15,24.25,24.13,24.21,7085.0,24.15,24.25,24.13,24.21,7085.0
2023-03-24 09:55:00,24.23,24.38,24.22,24.38,4489.0,24.23,24.38,24.22,24.38,4489.0
2023-03-24 10:00:00,24.42,24.44,24.39,24.41,2946.0,24.42,24.44,24.39,24.41,2946.0
2023-03-24 10:05:00,24.41,24.49,24.27,24.29,5824.0,24.41,24.49,24.27,24.29,5824.0
2023-03-24 10:10:00,24.26,24.43,24.26,24.37,5269.0,24.26,24.43,24.26,24.37,5269.0
2023-03-24 10:15:00,24.35,24.35,24.26,24.32,4073.0,24.35,24.35,24.26,24.32,4073.0
2023-03-24 10:20:00,24.31,24.33,24.25,24.29,4321.0,24.31,24.33,24.25,24.29,4321.0
2023-03-24 10:25:00,24.3,24.56,24.3,24.56,10884.0,24.3,24.56,24.3,24.56,10884.0
2023-03-24 10:30:00,24.57,24.58,24.47,24.48,8695.0,24.57,24.58,24.47,24.48,8695.0
2023-03-24 10:35:00,24.47,24.51,24.43,24.46,11369.0,24.47,24.51,24.43,24.46,11369.0
2023-03-24 10:40:00,24.46,24.46,24.41,24.44,4000.0,24.46,24.46,24.41,24.44,4000.0
2023-03-24 10:45:00,24.45,24.55,24.44,24.52,8592.0,24.45,24.55,24.44,24.52,8592.0
2023-03-24 10:50:00,24.51,24.51,24.4,24.4,10352.0,24.51,24.51,24.4,24.4,10352.0
2023-03-24 10:55:00,24.41,24.48,24.4,24.48,3238.0,24.41,24.48,24.4,24.48,3238.0
2023-03-24 11:00:00,24.49,24.51,24.44,24.46,8338.0,24.49,24.51,24.44,24.46,8338.0
2023-03-24 11:05:00,24.48,24.48,24.39,24.39,5836.0,24.48,24.48,24.39,24.39,5836.0
2023-03-24 11:10:00,24.39,24.39,24.34,24.38,7672.0,24.39,24.39,24.34,24.38,7672.0
2023-03-24 11:15:00,24.39,24.43,24.37,24.41,7451.0,24.39,24.43,24.37,24.41,7451.0
2023-03-24 11:20:00,24.41,24.47,24.38,24.42,8104.0,24.41,24.47,24.38,24.42,8104.0
2023-03-24 11:25:00,24.42,24.47,24.41,24.45,7413.0,24.42,24.47,24.41,24.45,7413.0
2023-03-24 11:30:00,24.44,24.44,24.38,24.39,5865.0,24.44,24.44,24.38,24.39,5865.0
2023-03-24 11:35:00,24.39,24.44,24.38,24.39,4446.0,24.39,24.44,24.38,24.39,4446.0
2023-03-24 11:40:00,24.39,24.44,24.38,24.42,5159.0,24.39,24.44,24.38,24.42,5159.0
2023-03-24 11:45:00,24.43,24.54,24.43,24.5,7790.0,24.43,24.54,24.43,24.5,7790.0
2023-03-24 11:50:00,24.49,24.53,24.48,24.5,5016.0,24.49,24.53,24.48,24.5,5016.0
2023-03-24 11:55:00,24.51,24.57,24.5,24.55,5973.0,24.51,24.57,24.5,24.55,5973.0
2023-03-24 12:00:00,24.56,24.61,24.54,24.56,5971.0,24.56,24.61,24.54,24.56,5971.0
2023-03-24 12:05:00,24.55,24.56,24.44,24.45,3938.0,24.55,24.56,24.44,24.45,3938.0
2023-03-24 12:10:00,24.46,24.49,24.4,24.4,9702.0,24.46,24.49,24.4,24.4,9702.0
2023-03-24 12:15:00,24.42,24.48,24.41,24.47,8803.0,24.42,24.48,24.41,24.47,8803.0
2023-03-24 12:20:00,24.5,24.53,24.49,24.52,4252.0,24.5,24.53,24.49,24.52,4252.0
2023-03-24 12:25:00,24.53,24.58,24.52,24.58,1800.0,24.53,24.58,24.52,24.58,1800.0
2023-03-24 12:30:00,24.58,24.59,24.5,24.51,5954.0,24.58,24.59,24.5,24.51,5954.0
2023-03-24 12:35:00,24.51,24.56,24.51,24.55,3856.0,24.51,24.56,24.51,24.55,3856.0
2023-03-24 12:40:00,24.56,24.61,24.56,24.6,2651.0,24.56,24.61,24.56,24.6,2651.0
2023-03-24 12:45:00,24.6,24.7,24.6,24.7,7270.0,24.6,24.7,24.6,24.7,7270.0
2023-03-24 12:50:00,24.69,24.7,24.65,24.67,11659.0,24.69,24.7,24.65,24.67,11659.0
2023-03-24 12:55:00,24.67,24.76,24.67,24.76,7248.0,24.67,24.76,24.67,24.76,7248.0
2023-03-24 13:00:00,24.75,24.78,24.72,24.76,12131.0,24.75,24.78,24.72,24.76,12131.0
2023-03-24 13:05:00,24.75,24.78,24.72,24.74,15268.0,24.75,24.78,24.72,24.74,15268.0
2023-03-24 13:10:00,24.74,24.8,24.72,24.79,7267.0,24.74,24.8,24.72,24.79,7267.0
2023-03-24 13:15:00,24.8,24.81,24.78,24.79,7171.0,24.8,24.81,24.78,24.79,7171.0
2023-03-24 13:20:00,24.79,24.82,24.73,24.73,9530.0,24.79,24.82,24.73,24.73,9530.0
2023-03-24 13:25:00,24.74,24.81,24.7,24.72,7060.0,24.74,24.81,24.7,24.72,7060.0
2023-03-24 13:30:00,24.71,24.82,24.71,24.8,5309.0,24.71,24.82,24.71,24.8,5309.0
2023-03-24 13:35:00,24.8,24.84,24.79,24.82,7983.0,24.8,24.84,24.79,24.82,7983.0
2023-03-24 13:40:00,24.83,24.86,24.81,24.83,7054.0,24.83,24.86,24.81,24.83,7054.0
2023-03-24 13:45:00,24.81,24.82,24.73,24.73,9784.0,24.81,24.82,24.73,24.73,9784.0
2023-03-24 13:50:00,24.71,24.72,24.68,24.69,4729.0,24.71,24.72,24.68,24.69,4729.0
2023-03-24 13:55:00,24.69,24.7,24.65,24.67,4461.0,24.69,24.7,24.65,24.67,4461.0
2023-03-24 14:00:00,24.68,24.68,24.63,24.63,3882.0,24.68,24.68,24.63,24.63,3882.0
2023-03-24 14:05:00,24.62,24.66,24.58,24.65,8266.0,24.62,24.66,24.58,24.65,8266.0
2023-03-24 14:10:00,24.65,24.69,24.65,24.69,4398.0,24.65,24.69,24.65,24.69,4398.0
2023-03-24 14:15:00,24.69,24.72,24.67,24.69,6665.0,24.69,24.72,24.67,24.69,6665.0
2023-03-24 14:20:00,24.69,24.73,24.68,24.68,3195.0,24.69,24.73,24.68,24.68,3195.0
2023-03-24 14:25:00,24.67,24.7,24.67,24.7,3985.0,24.67,24.7,24.67,24.7,3985.0
2023-03-24 14:30:00,24.71,24.74,24.69,24.72,6568.0,24.71,24.74,24.69,24.72,6568.0
2023-03-24 14:35:00,24.72,24.73,24.67,24.69,4382.0,24.72,24.73,24.67,24.69,4382.0
2023-03-24 14:40:00,24.69,24.72,24.68,24.71,3225.0,24.69,24.72,24.68,24.71,3225.0
2023-03-24 14:45:00,24.72,24.78,24.72,24.77,6060.0,24.72,24.78,24.72,24.77,6060.0
2023-03-24 14:50:00,24.77,24.77,24.69,24.72,7036.0,24.77,24.77,24.69,24.72,7036.0
2023-03-24 14:55:00,24.72,24.76,24.7,24.7,6339.0,24.72,24.76,24.7,24.7,6339.0
2023-03-24 15:00:00,24.7,24.71,24.62,24.66,8842.0,24.7,24.71,24.62,24.66,8842.0
2023-03-24 15:05:00,24.65,24.68,24.64,24.66,5015.0,24.65,24.68,24.64,24.66,5015.0
2023-03-24 15:10:00,24.66,24.66,24.61,24.61,3598.0,24.66,24.66,24.61,24.61,3598.0
2023-03-24 15:15:00,24.61,24.69,24.6,24.69,5534.0,24.61,24.69,24.6,24.69,5534.0
2023-03-24 15:20:00,24.69,24.74,24.67,24.71,8056.0,24.69,24.74,24.67,24.71,8056.0
2023-03-24 15:25:00,24.7,24.74,24.67,24.73,8123.0,24.7,24.74,24.67,24.73,8123.0
2023-03-24 15:30:00,24.73,24.77,24.7,24.71,9754.0,24.73,24.77,24.7,24.71,9754.0
2023-03-24 15:35:00,24.7,24.76,24.7,24.71,9301.0,24.7,24.76,24.7,24.71,9301.0
2023-03-24 15:40:00,24.71,24.71,24.66,24.68,14221.0,24.71,24.71,24.66,24.68,14221.0
2023-03-24 15:45:00,24.68,24.69,24.62,24.64,21237.0,24.68,24.69,24.62,24.64,21237.0
2023-03-24 15:50:00,24.64,24.65,24.49,24.51,39647.0,24.64,24.65,24.49,24.51,39647.0
2023-03-24 15:55:00,24.51,24.64,24.49,24.62,97678.0,24.51,24.64,24.49,24.62,97678.0
2023-03-27 09:30:00,24.99,25.02,24.74,24.76,7951.0,24.99,25.02,24.74,24.76,7951.0
2023-03-27 09:35:00,24.69,24.88,24.69,24.73,7127.0,24.69,24.88,24.69,24.73,7127.0
2023-03-27 09:40:00,24.74,24.92,24.66,24.9,11673.0,24.74,24.92,24.66,24.9,11673.0
2023-03-27 09:45:00,24.92,25.05,24.88,24.92,12421.0,24.92,25.05,24.88,24.92,12421.0
2023-03-27 09:50:00,24.96,24.96,24.88,24.89,4346.0,24.96,24.96,24.88,24.89,4346.0
2023-03-27 09:55:00,24.88,24.93,24.82,24.82,9189.0,24.88,24.93,24.82,24.82,9189.0
2023-03-27 10:00:00,24.83,24.83,24.71,24.77,10158.0,24.83,24.83,24.71,24.77,10158.0
2023-03-27 10:05:00,24.77,24.78,24.63,24.65,10214.0,24.77,24.78,24.63,24.65,10214.0
2023-03-27 10:10:00,24.64,24.64,24.55,24.59,8101.0,24.64,24.64,24.55,24.59,8101.0
2023-03-27 10:15:00,24.6,24.66,24.52,24.61,11673.0,24.6,24.66,24.52,24.61,11673.0
2023-03-27 10:20:00,24.61,24.76,24.59,24.71,13200.0,24.61,24.76,24.59,24.71,13200.0
2023-03-27 10:25:00,24.7,24.7,24.58,24.69,18642.0,24.7,24.7,24.58,24.69,18642.0
2023-03-27 10:30:00,24.67,24.71,24.65,24.7,6629.0,24.67,24.71,24.65,24.7,6629.0
2023-03-27 10:35:00,24.71,24.74,24.67,24.73,7471.0,24.71,24.74,24.67,24.73,7471.0
2023-03-27 10:40:00,24.72,24.74,24.59,24.59,11073.0,24.72,24.74,24.59,24.59,11073.0
2023-03-27 10:45:00,24.59,24.7,24.59,24.65,18902.0,24.59,24.7,24.59,24.65,18902.0
2023-03-27 10:50:00,24.64,24.74,24.64,24.72,7708.0,24.64,24.74,24.64,24.72,7708.0
2023-03-27 10:55:00,24.71,24.73,24.67,24.68,7688.0,24.71,24.73,24.67,24.68,7688.0
2023-03-27 11:00:00,24.68,24.68,24.57,24.59,5128.0,24.68,24.68,24.57,24.59,5128.0
2023-03-27 11:05:00,24.58,24.6,24.54,24.56,7583.0,24.58,24.6,24.54,24.56,7583.0
2023-03-27 11:10:00,24.55,24.6,24.54,24.55,6791.0,24.55,24.6,24.54,24.55,6791.0
2023-03-27 11:15:00,24.54,24.58,24.47,24.51,9889.0,24.54,24.58,24.47,24.51,9889.0
2023-03-27 11:20:00,24.51,24.56,24.51,24.56,6196.0,24.51,24.56,24.51,24.56,6196.0
2023-03-27 11:25:00,24.54,24.57,24.52,24.52,9435.0,24.54,24.57,24.52,24.52,9435.0
2023-03-27 11:30:00,24.52,24.59,24.51,24.53,4415.0,24.52,24.59,24.51,24.53,4415.0
2023-03-27 11:35:00,24.54,24.56,24.5,24.52,4800.0,24.54,24.56,24.5,24.52,4800.0
2023-03-27 11:40:00,24.53,24.54,24.42,24.43,4274.0,24.53,24.54,24.42,24.43,4274.0
2023-03-27 11:45:00,24.42,24.44,24.38,24.43,4300.0,24.42,24.44,24.38,24.43,4300.0
2023-03-27 11:50:00,24.43,24.49,24.43,24.44,4912.0,24.43,24.49,24.43,24.44,4912.0
2023-03-27 11:55:00,24.44,24.44,24.35,24.36,7038.0,24.44,24.44,24.35,24.36,7038.0
2023-03-27 12:00:00,24.37,24.42,24.37,24.42,5111.0,24.37,24.42,24.37,24.42,5111.0
2023-03-27 12:05:00,24.41,24.42,24.33,24.35,6404.0,24.41,24.42,24.33,24.35,6404.0
2023-03-27 12:10:00,24.37,24.37,24.31,24.32,6973.0,24.37,24.37,24.31,24.32,6973.0
2023-03-27 12:15:00,24.34,24.47,24.34,24.47,4449.0,24.34,24.47,24.34,24.47,4449.0
2023-03-27 12:20:00,24.48,24.53,24.47,24.52,9845.0,24.48,24.53,24.47,24.52,9845.0
2023-03-27 12:25:00,24.52,24.52,24.45,24.51,6242.0,24.52,24.52,24.45,24.51,6242.0
2023-03-27 12:30:00,24.51,24.54,24.46,24.48,6631.0,24.51,24.54,24.46,24.48,6631.0
2023-03-27 12:35:00,24.46,24.46,24.41,24.45,3420.0,24.46,24.46,24.41,24.45,3420.0
2023-03-27 12:40:00,24.42,24.44,24.4,24.44,3874.0,24.42,24.44,24.4,24.44,3874.0
2023-03-27 12:45:00,24.44,24.51,24.44,24.51,6457.0,24.44,24.51,24.44,24.51,6457.0
2023-03-27 12:50:00,24.5,24.54,24.5,24.52,3700.0,24.5,24.54,24.5,24.52,3700.0
2023-03-27 12:55:00,24.53,24.58,24.53,24.58,4804.0,24.53,24.58,24.53,24.58,4804.0
2023-03-27 13:00:00,24.62,24.7,24.62,24.7,7166.0,24.62,24.7,24.62,24.7,7166.0
2023-03-27 13:05:00,24.7,24.7,24.65,24.65,5361.0,24.7,24.7,24.65,24.65,5361.0
2023-03-27 13:10:00,24.65,24.66,24.6,24.63,6724.0,24.65,24.66,24.6,24.63,6724.0
2023-03-27 13:15:00,24.62,24.62,24.59,24.61,3182.0,24.62,24.62,24.59,24.61,3182.0
2023-03-27 13:20:00,24.61,24.65,24.61,24.62,4627.0,24.61,24.65,24.61,24.62,4627.0
2023-03-27 13:25:00,24.61,24.61,24.58,24.6,6885.0,24.61,24.61,24.58,24.6,6885.0
2023-03-27 13:30:00,24.59,24.59,24.57,24.59,4897.0,24.59,24.59,24.57,24.59,4897.0
2023-03-27 13:35:00,24.6,24.72,24.57,24.72,7304.0,24.6,24.72,24.57,24.72,7304.0
2023-03-27 13:40:00,24.75,24.84,24.74,24.84,9991.0,24.75,24.84,24.74,24.84,9991.0
2023-03-27 13:45:00,24.82,24.88,24.82,24.86,5678.0,24.82,24.88,24.82,24.86,5678.0
2023-03-27 13:50:00,24.86,24.86,24.78,24.79,4057.0,24.86,24.86,24.78,24.79,4057.0
2023-03-27 13:55:00,24.79,24.84,24.78,24.8,11532.0,24.79,24.84,24.78,24.8,11532.0
2023-03-27 14:00:00,24.8,24.81,24.78,24.8,6137.0,24.8,24.81,24.78,24.8,6137.0
2023-03-27 14:05:00,24.8,24.86,24.79,24.86,6367.0,24.8,24.86,24.79,24.86,6367.0
2023-03-27 14:10:00,24.86,24.87,24.82,24.83,14442.0,24.86,24.87,24.82,24.83,14442.0
2023-03-27 14:15:00,24.82,24.9,24.8,24.9,9737.0,24.82,24.9,24.8,24.9,9737.0
2023-03-27 14:20:00,24.91,24.94,24.9,24.91,8768.0,24.91,24.94,24.9,24.91,8768.0
2023-03-27 14:25:00,24.91,24.98,24.91,24.97,6639.0,24.91,24.98,24.91,24.97,6639.0
2023-03-27 14:30:00,24.96,25.06,24.96,25.04,22883.0,24.96,25.06,24.96,25.04,22883.0
2023-03-27 14:35:00,25.04,25.15,25.04,25.1,11187.0,25.04,25.15,25.04,25.1,11187.0
2023-03-27 14:40:00,25.1,25.18,25.09,25.16,7241.0,25.1,25.18,25.09,25.16,7241.0
2023-03-27 14:45:00,25.17,25.23,25.14,25.21,14403.0,25.17,25.23,25.14,25.21,14403.0
2023-03-27 14:50:00,25.21,25.23,25.17,25.17,11654.0,25.21,25.23,25.17,25.17,11654.0
2023-03-27 14:55:00,25.17,25.19,25.14,25.16,12703.0,25.17,25.19,25.14,25.16,12703.0
2023-03-27 15:00:00,25.16,25.2,25.09,25.09,12206.0,25.16,25.2,25.09,25.09,12206.0
2023-03-27 15:05:00,25.08,25.09,25.04,25.08,6351.0,25.08,25.09,25.04,25.08,6351.0
2023-03-27 15:10:00,25.07,25.16,25.07,25.13,6777.0,25.07,25.16,25.07,25.13,6777.0
2023-03-27 15:15:00,25.14,25.16,25.08,25.12,8948.0,25.14,25.16,25.08,25.12,8948.0
2023-03-27 15:20:00,25.12,25.15,25.09,25.15,7037.0,25.12,25.15,25.09,25.15,7037.0
2023-03-27 15:25:00,25.14,25.22,25.13,25.2,12894.0,25.14,25.22,25.13,25.2,12894.0
2023-03-27 15:30:00,25.21,25.22,25.17,25.19,16433.0,25.21,25.22,25.17,25.19,16433.0
2023-03-27 15:35:00,25.19,25.21,25.12,25.2,15046.0,25.19,25.21,25.12,25.2,15046.0
2023-03-27 15:40:00,25.2,25.2,25.14,25.16,11875.0,25.2,25.2,25.14,25.16,11875.0
2023-03-27 15:45:00,25.15,25.16,25.08,25.1,15674.0,25.15,25.16,25.08,25.1,15674.0
2023-03-27 15:50:00,25.11,25.29,25.11,25.27,81685.0,25.11,25.29,25.11,25.27,81685.0
2023-03-27 15:55:00,25.26,25.26,25.16,25.21,108199.0,25.26,25.26,25.16,25.21,108199.0
2023-03-28 09:30:00,25.33,25.43,25.23,25.28,19372.0,25.33,25.43,25.23,25.28,19372.0
2023-03-28 09:35:00,25.38,25.38,25.27,25.27,12587.0,25.38,25.38,25.27,25.27,12587.0
2023-03-28 09:40:00,25.25,25.32,25.16,25.28,6825.0,25.25,25.32,25.16,25.28,6825.0
2023-03-28 09:45:00,25.32,25.47,25.32,25.43,9917.0,25.32,25.47,25.32,25.43,9917.0
2023-03-28 09:50:00,25.37,25.58,25.37,25.57,11597.0,25.37,25.58,25.37,25.57,11597.0
2023-03-28 09:55:00,25.6,25.64,25.51,25.59,6425.0,25.6,25.64,25.51,25.59,6425.0
2023-03-28 10:00:00,25.62,25.62,25.46,25.5,7299.0,25.62,25.62,25.46,25.5,7299.0
2023-03-28 10:05:00,25.51,25.6,25.5,25.58,7399.0,25.51,25.6,25.5,25.58,7399.0
2023-03-28 10:10:00,25.59,25.64,25.58,25.62,8438.0,25.59,25.64,25.58,25.62,8438.0
2023-03-28 10:15:00,25.63,25.81,25.59,25.77,55546.0,25.63,25.81,25.59,25.77,55546.0
2023-03-28 10:20:00,25.77,25.78,25.72,25.77,20842.0,25.77,25.78,25.72,25.77,20842.0
2023-03-28 10:25:00,25.76,25.94,25.69,25.93,70187.0,25.76,25.94,25.69,25.93,70187.0
2023-03-28 10:30:00,25.93,25.96,25.61,25.62,77317.0,25.93,25.96,25.61,25.62,77317.0
2023-03-28 10:35:00,25.61,25.71,25.61,25.62,8480.0,25.61,25.71,25.61,25.62,8480.0
2023-03-28 10:40:00,25.64,25.64,25.56,25.64,6278.0,25.64,25.64,25.56,25.64,6278.0
2023-03-28 10:45:00,25.64,25.69,25.64,25.66,9684.0,25.64,25.69,25.64,25.66,9684.0
2023-03-28 10:50:00,25.66,25.68,25.6,25.63,4637.0,25.66,25.68,25.6,25.63,4637.0
2023-03-28 10:55:00,25.61,25.62,25.54,25.56,3016.0,25.61,25.62,25.54,25.56,3016.0
2023-03-28 11:00:00,25.55,25.58,25.54,25.55,12475.0,25.55,25.58,25.54,25.55,12475.0
2023-03-28 11:05:00,25.56,25.6,25.52,25.53,5641.0,25.56,25.6,25.52,25.53,5641.0
2023-03-28 11:10:00,25.53,25.54,25.52,25.54,3628.0,25.53,25.54,25.52,25.54,3628.0
2023-03-28 11:15:00,25.54,25.57,25.49,25.56,13295.0,25.54,25.57,25.49,25.56,13295.0
2023-03-28 11:20:00,25.58,25.59,25.55,25.59,4195.0,25.58,25.59,25.55,25.59,4195.0
2023-03-28 11:25:00,25.61,25.61,25.58,25.6,4073.0,25.61,25.61,25.58,25.6,4073.0
2023-03-28 11:30:00,25.59,25.61,25.56,25.57,3212.0,25.59,25.61,25.56,25.57,3212.0
2023-03-28 11:35:00,25.55,25.57,25.54,25.56,4235.0,25.55,25.57,25.54,25.56,4235.0
2023-03-28 11:40:00,25.57,25.59,25.54,25.56,3376.0,25.57,25.59,25.54,25.56,3376.0
2023-03-28 11:45:00,25.51,25.52,25.48,25.48,1023.0,25.51,25.52,25.48,25.48,1023.0
2023-03-28 11:50:00,25.5,25.54,25.5,25.51,3960.0,25.5,25.54,25.5,25.51,3960.0
2023-03-28 11:55:00,25.5,25.52,25.49,25.5,6894.0,25.5,25.52,25.49,25.5,6894.0
2023-03-28 12:00:00,25.5,25.5,25.47,25.47,1898.0,25.5,25.5,25.47,25.47,1898.0
2023-03-28 12:05:00,25.46,25.48,25.43,25.43,6876.0,25.46,25.48,25.43,25.43,6876.0
2023-03-28 12:10:00,25.46,25.51,25.46,25.51,5687.0,25.46,25.51,25.46,25.51,5687.0
2023-03-28 12:15:00,25.51,25.51,25.38,25.38,2236.0,25.51,25.51,25.38,25.38,2236.0
2023-03-28 12:20:00,25.4,25.42,25.38,25.41,5756.0,25.4,25.42,25.38,25.41,5756.0
2023-03-28 12:25:00,25.41,25.41,25.37,25.38,2271.0,25.41,25.41,25.37,25.38,2271.0
2023-03-28 12:30:00,25.38,25.43,25.35,25.43,13176.0,25.38,25.43,25.35,25.43,13176.0
2023-03-28 12:35:00,25.43,25.44,25.42,25.44,5890.0,25.43,25.44,25.42,25.44,5890.0
2023-03-28 12:40:00,25.44,25.48,25.43,25.47,12191.0,25.44,25.48,25.43,25.47,12191.0
2023-03-28 12:45:00,25.46,25.51,25.46,25.5,9098.0,25.46,25.51,25.46,25.5,9098.0
2023-03-28 12:50:00,25.49,25.5,25.47,25.48,4268.0,25.49,25.5,25.47,25.48,4268.0
2023-03-28 12:55:00,25.48,25.5,25.47,25.47,5675.0,25.48,25.5,25.47,25.47,5675.0
2023-03-28 13:00:00,25.48,25.48,25.3,25.32,175594.0,25.48,25.48,25.3,25.32,175594.0
2023-03-28 13:05:00,25.32,25.34,25.18,25.2,20134.0,25.32,25.34,25.18,25.2,20134.0
2023-03-28 13:10:00,25.22,25.27,25.19,25.19,21726.0,25.22,25.27,25.19,25.19,21726.0
2023-03-28 13:15:00,25.2,25.2,25.14,25.2,13159.0,25.2,25.2,25.14,25.2,13159.0
2023-03-28 13:20:00,25.19,25.19,25.12,25.14,13912.0,25.19,25.19,25.12,25.14,13912.0
2023-03-28 13:25:00,25.15,25.24,25.15,25.21,14285.0,25.15,25.24,25.15,25.21,14285.0
2023-03-28 13:30:00,25.2,25.24,25.18,25.21,8709.0,25.2,25.24,25.18,25.21,8709.0
2023-03-28 13:35:00,25.21,25.24,25.19,25.19,14836.0,25.21,25.24,25.19,25.19,14836.0
2023-03-28 13:40:00,25.19,25.26,25.19,25.24,9436.0,25.19,25.26,25.19,25.24,9436.0
2023-03-28 13:45:00,25.23,25.25,25.23,25.24,6256.0,25.23,25.25,25.23,25.24,6256.0
2023-03-28 13:50:00,25.24,25.31,25.21,25.3,15400.0,25.24,25.31,25.21,25.3,15400.0
2023-03-28 13:55:00,25.3,25.33,25.28,25.33,6428.0,25.3,25.33,25.28,25.33,6428.0
2023-03-28 14:00:00,25.34,25.38,25.33,25.38,5680.0,25.34,25.38,25.33,25.38,5680.0
2023-03-28 14:05:00,25.38,25.46,25.37,25.46,8016.0,25.38,25.46,25.37,25.46,8016.0
2023-03-28 14:10:00,25.46,25.47,25.41,25.47,13795.0,25.46,25.47,25.41,25.47,13795.0
2023-03-28 14:15:00,25.46,25.56,25.46,25.56,12512.0,25.46,25.56,25.46,25.56,12512.0
2023-03-28 14:20:00,25.56,25.57,25.5,25.52,11070.0,25.56,25.57,25.5,25.52,11070.0
2023-03-28 14:25:00,25.52,25.52,25.43,25.44,8028.0,25.52,25.52,25.43,25.44,8028.0
2023-03-28 14:30:00,25.43,25.44,25.37,25.38,7059.0,25.43,25.44,25.37,25.38,7059.0
2023-03-28 14:35:00,25.38,25.39,25.36,25.39,27647.0,25.38,25.39,25.36,25.39,27647.0
2023-03-28 14:40:00,25.39,25.44,25.37,25.43,19397.0,25.39,25.44,25.37,25.43,19397.0
2023-03-28 14:45:00,25.44,25.54,25.44,25.53,11866.0,25.44,25.54,25.44,25.53,11866.0
2023-03-28 14:50:00,25.53,25.55,25.5,25.53,11626.0,25.53,25.55,25.5,25.53,11626.0
2023-03-28 14:55:00,25.52,25.52,25.49,25.51,6844.0,25.52,25.52,25.49,25.51,6844.0
2023-03-28 15:00:00,25.52,25.57,25.51,25.55,7972.0,25.52,25.57,25.51,25.55,7972.0
2023-03-28 15:05:00,25.56,25.58,25.54,25.57,7344.0,25.56,25.58,25.54,25.57,7344.0
2023-03-28 15:10:00,25.57,25.61,25.56,25.6,10834.0,25.57,25.61,25.56,25.6,10834.0
2023-03-28 15:15:00,25.61,25.62,25.58,25.6,7915.0,25.61,25.62,25.58,25.6,7915.0
2023-03-28 15:20:00,25.61,25.72,25.6,25.66,11040.0,25.61,25.72,25.6,25.66,11040.0
2023-03-28 15:25:00,25.66,25.68,25.65,25.66,8345.0,25.66,25.68,25.65,25.66,8345.0
2023-03-28 15:30:00,25.66,25.71,25.65,25.7,10380.0,25.66,25.71,25.65,25.7,10380.0
2023-03-28 15:35:00,25.7,25.75,25.68,25.72,14614.0,25.7,25.75,25.68,25.72,14614.0
2023-03-28 15:40:00,25.73,25.75,25.65,25.66,20597.0,25.73,25.75,25.65,25.66,20597.0
2023-03-28 15:45:00,25.66,25.77,25.65,25.77,36195.0,25.66,25.77,25.65,25.77,36195.0
2023-03-28 15:50:00,25.77,25.92,25.77,25.82,121544.0,25.77,25.92,25.77,25.82,121544.0
2023-03-28 15:55:00,25.82,25.84,25.69,25.71,133584.0,25.82,25.84,25.69,25.71,133584.0
2023-03-29 09:30:00,25.78,26.07,25.76,25.89,62585.0,25.78,26.07,25.76,25.89,62585.0
2023-03-29 09:35:00,25.92,25.92,25.35,25.38,41986.0,25.92,25.92,25.35,25.38,41986.0
2023-03-29 09:40:00,25.38,25.7,25.23,25.67,50552.0,25.38,25.7,25.23,25.67,50552.0
2023-03-29 09:45:00,25.69,25.74,25.38,25.39,15290.0,25.69,25.74,25.38,25.39,15290.0
2023-03-29 09:50:00,25.39,25.44,25.26,25.38,45004.0,25.39,25.44,25.26,25.38,45004.0
2023-03-29 09:55:00,25.4,25.4,25.18,25.22,35120.0,25.4,25.4,25.18,25.22,35120.0
2023-03-29 10:00:00,25.25,25.38,25.21,25.37,27210.0,25.25,25.38,25.21,25.37,27210.0
2023-03-29 10:05:00,25.38,25.38,25.18,25.25,38318.0,25.38,25.38,25.18,25.25,38318.0
2023-03-29 10:10:00,25.24,25.3,25.06,25.06,17866.0,25.24,25.3,25.06,25.06,17866.0
2023-03-29 10:15:00,25.05,25.11,25.04,25.07,15076.0,25.05,25.11,25.04,25.07,15076.0
2023-03-29 10:20:00,25.07,25.14,25.06,25.09,5919.0,25.07,25.14,25.06,25.09,5919.0
2023-03-29 10:25:00,25.08,25.09,24.99,25.03,18335.0,25.08,25.09,24.99,25.03,18335.0
2023-03-29 10:30:00,25.03,25.18,24.99,25.15,11340.0,25.03,25.18,24.99,25.15,11340.0
2023-03-29 10:35:00,25.16,25.16,25.06,25.11,17446.0,25.16,25.16,25.06,25.11,17446.0
2023-03-29 10:40:00,25.09,25.2,25.07,25.18,15484.0,25.09,25.2,25.07,25.18,15484.0
2023-03-29 10:45:00,25.18,25.24,25.16,25.23,6741.0,25.18,25.24,25.16,25.23,6741.0
2023-03-29 10:50:00,25.23,25.35,25.21,25.34,7711.0,25.23,25.35,25.21,25.34,7711.0
2023-03-29 10:55:00,25.33,25.41,25.3,25.41,39902.0,25.33,25.41,25.3,25.41,39902.0
2023-03-29 11:00:00,25.41,25.6,25.39,25.55,16625.0,25.41,25.6,25.39,25.55,16625.0
2023-03-29 11:05:00,25.55,25.74,25.55,25.64,30047.0,25.55,25.74,25.55,25.64,30047.0
2023-03-29 11:10:00,25.64,25.65,25.59,25.65,7244.0,25.64,25.65,25.59,25.65,7244.0
2023-03-29 11:15:00,25.66,25.7,25.57,25.58,7005.0,25.66,25.7,25.57,25.58,7005.0
2023-03-29 11:20:00,25.59,25.62,25.59,25.62,4151.0,25.59,25.62,25.59,25.62,4151.0
2023-03-29 11:25:00,25.63,25.66,25.6,25.62,3291.0,25.63,25.66,25.6,25.62,3291.0
2023-03-29 11:30:00,25.62,25.62,25.58,25.61,3999.0,25.62,25.62,25.58,25.61,3999.0
2023-03-29 11:35:00,25.62,25.7,25.61,25.66,15268.0,25.62,25.7,25.61,25.66,15268.0
2023-03-29 11:40:00,25.65,25.69,25.6,25.62,22517.0,25.65,25.69,25.6,25.62,22517.0
2023-03-29 11:45:00,25.62,25.75,25.62,25.72,7931.0,25.62,25.75,25.62,25.72,7931.0
2023-03-29 11:50:00,25.72,25.8,25.67,25.8,4047.0,25.72,25.8,25.67,25.8,4047.0
2023-03-29 11:55:00,25.8,25.83,25.78,25.83,5030.0,25.8,25.83,25.78,25.83,5030.0
2023-03-29 12:00:00,25.81,25.84,25.76,25.76,3655.0,25.81,25.84,25.76,25.76,3655.0
2023-03-29 12:05:00,25.75,25.79,25.73,25.79,7567.0,25.75,25.79,25.73,25.79,7567.0
2023-03-29 12:10:00,25.8,25.83,25.78,25.83,4496.0,25.8,25.83,25.78,25.83,4496.0
2023-03-29 12:15:00,25.85,25.85,25.78,25.8,5800.0,25.85,25.85,25.78,25.8,5800.0
2023-03-29 12:20:00,25.8,25.84,25.77,25.83,7503.0,25.8,25.84,25.77,25.83,7503.0
2023-03-29 12:25:00,25.82,25.86,25.8,25.84,1262.0,25.82,25.86,25.8,25.84,1262.0
2023-03-29 12:30:00,25.86,25.89,25.82,25.84,5406.0,25.86,25.89,25.82,25.84,5406.0
2023-03-29 12:35:00,25.84,25.9,25.84,25.89,2282.0,25.84,25.9,25.84,25.89,2282.0
2023-03-29 12:40:00,25.89,25.89,25.84,25.85,2952.0,25.89,25.89,25.84,25.85,2952.0
2023-03-29 12:45:00,25.86,25.89,25.8,25.84,9919.0,25.86,25.89,25.8,25.84,9919.0
2023-03-29 12:50:00,25.83,25.85,25.8,25.81,4011.0,25.83,25.85,25.8,25.81,4011.0
2023-03-29 12:55:00,25.81,25.82,25.77,25.8,4239.0,25.81,25.82,25.77,25.8,4239.0
2023-03-29 13:00:00,25.8,25.82,25.78,25.82,6150.0,25.8,25.82,25.78,25.82,6150.0
2023-03-29 13:05:00,25.82,25.83,25.76,25.82,10537.0,25.82,25.83,25.76,25.82,10537.0
2023-03-29 13:10:00,25.83,25.87,25.82,25.84,5253.0,25.83,25.87,25.82,25.84,5253.0
2023-03-29 13:15:00,25.86,25.9,25.86,25.88,3424.0,25.86,25.9,25.86,25.88,3424.0
2023-03-29 13:20:00,25.87,25.97,25.87,25.97,5378.0,25.87,25.97,25.87,25.97,5378.0
2023-03-29 13:25:00,25.97,26.0,25.95,26.0,6662.0,25.97,26.0,25.95,26.0,6662.0
2023-03-29 13:30:00,26.0,26.01,25.97,25.98,4866.0,26.0,26.01,25.97,25.98,4866.0
2023-03-29 13:35:00,25.98,26.01,25.95,25.95,7236.0,25.98,26.01,25.95,25.95,7236.0
2023-03-29 13:40:00,25.96,25.99,25.96,25.98,4588.0,25.96,25.99,25.96,25.98,4588.0
2023-03-29 13:45:00,25.97,26.02,25.94,25.96,10056.0,25.97,26.02,25.94,25.96,10056.0
2023-03-29 13:50:00,25.97,26.02,25.97,26.01,6174.0,25.97,26.02,25.97,26.01,6174.0
2023-03-29 13:55:00,26.01,26.01,25.97,25.99,2940.0,26.01,26.01,25.97,25.99,2940.0
2023-03-29 14:00:00,25.99,26.04,25.97,26.03,5300.0,25.99,26.04,25.97,26.03,5300.0
2023-03-29 14:05:00,26.04,26.1,26.03,26.08,5803.0,26.04,26.1,26.03,26.08,5803.0
2023-03-29 14:10:00,26.08,26.09,25.96,25.99,19068.0,26.08,26.09,25.96,25.99,19068.0
2023-03-29 14:15:00,25.98,26.01,25.96,25.99,11393.0,25.98,26.01,25.96,25.99,11393.0
2023-03-29 14:20:00,25.99,26.01,25.99,26.0,2689.0,25.99,26.01,25.99,26.0,2689.0
2023-03-29 14:25:00,26.0,26.01,25.97,25.99,2400.0,26.0,26.01,25.97,25.99,2400.0
2023-03-29 14:30:00,25.99,26.04,25.98,26.04,7243.0,25.99,26.04,25.98,26.04,7243.0
2023-03-29 14:35:00,26.03,26.05,26.02,26.04,3749.0,26.03,26.05,26.02,26.04,3749.0
2023-03-29 14:40:00,26.05,26.08,26.04,26.07,5265.0,26.05,26.08,26.04,26.07,5265.0
2023-03-29 14:45:00,26.07,26.15,26.07,26.08,28904.0,26.07,26.15,26.07,26.08,28904.0
2023-03-29 14:50:00,26.08,26.11,26.03,26.07,23836.0,26.08,26.11,26.03,26.07,23836.0
2023-03-29 14:55:00,26.08,26.08,26.07,26.08,2178.0,26.08,26.08,26.07,26.08,2178.0
2023-03-29 15:00:00,26.09,26.11,25.97,25.98,41992.0,26.09,26.11,25.97,25.98,41992.0
2023-03-29 15:05:00,25.98,26.06,25.96,26.06,5969.0,25.98,26.06,25.96,26.06,5969.0
2023-03-29 15:10:00,26.06,26.06,26.02,26.02,6067.0,26.06,26.06,26.02,26.02,6067.0
2023-03-29 15:15:00,26.03,26.13,26.03,26.12,5430.0,26.03,26.13,26.03,26.12,5430.0
2023-03-29 15:20:00,26.12,26.15,26.06,26.07,10113.0,26.12,26.15,26.06,26.07,10113.0
2023-03-29 15:25:00,26.07,26.11,26.07,26.1,11692.0,26.07,26.11,26.07,26.1,11692.0
2023-03-29 15:30:00,26.1,26.14,26.09,26.12,12301.0,26.1,26.14,26.09,26.12,12301.0
2023-03-29 15:35:00,26.12,26.13,26.08,26.12,11555.0,26.12,26.13,26.08,26.12,11555.0
2023-03-29 15:40:00,26.1,26.16,26.09,26.16,16032.0,26.1,26.16,26.09,26.16,16032.0
2023-03-29 15:45:00,26.16,26.16,26.09,26.11,26549.0,26.16,26.16,26.09,26.11,26549.0
2023-03-29 15:50:00,26.11,26.19,26.1,26.17,39478.0,26.11,26.19,26.1,26.17,39478.0
2023-03-29 15:55:00,26.18,26.18,26.13,26.18,127993.0,26.18,26.18,26.13,26.18,127993.0
2023-03-30 09:30:00,26.5,26.9,26.49,26.54,24969.0,26.5,26.9,26.49,26.54,24969.0
2023-03-30 09:35:00,26.58,26.91,26.57,26.88,49126.0,26.58,26.91,26.57,26.88,49126.0
2023-03-30 09:40:00,26.89,27.08,26.87,27.08,56528.0,26.89,27.08,26.87,27.08,56528.0
2023-03-30 09:45:00,27.08,27.31,27.08,27.27,57286.0,27.08,27.31,27.08,27.27,57286.0
2023-03-30 09:50:00,27.3,27.32,27.14,27.26,26778.0,27.3,27.32,27.14,27.26,26778.0
2023-03-30 09:55:00,27.29,27.3,27.18,27.2,13563.0,27.29,27.3,27.18,27.2,13563.0
2023-03-30 10:00:00,27.22,27.22,27.06,27.06,9064.0,27.22,27.22,27.06,27.06,9064.0
2023-03-30 10:05:00,27.0,27.03,26.93,26.93,7014.0,27.0,27.03,26.93,26.93,7014.0
2023-03-30 10:10:00,26.9,26.99,26.84,26.93,7831.0,26.9,26.99,26.84,26.93,7831.0
2023-03-30 10:15:00,26.94,27.15,26.94,27.15,33145.0,26.94,27.15,26.94,27.15,33145.0
2023-03-30 10:20:00,27.15,27.22,27.1,27.21,24890.0,27.15,27.22,27.1,27.21,24890.0
2023-03-30 10:25:00,27.2,27.29,27.16,27.24,7518.0,27.2,27.29,27.16,27.24,7518.0
2023-03-30 10:30:00,27.24,27.36,27.24,27.28,7084.0,27.24,27.36,27.24,27.28,7084.0
2023-03-30 10:35:00,27.27,27.29,27.2,27.29,5549.0,27.27,27.29,27.2,27.29,5549.0
2023-03-30 10:40:00,27.3,27.31,27.25,27.29,3800.0,27.3,27.31,27.25,27.29,3800.0
2023-03-30 10:45:00,27.3,27.33,27.27,27.32,5544.0,27.3,27.33,27.27,27.32,5544.0
2023-03-30 10:50:00,27.31,27.37,27.31,27.37,43569.0,27.31,27.37,27.31,27.37,43569.0
2023-03-30 10:55:00,27.36,27.43,27.3,27.3,8089.0,27.36,27.43,27.3,27.3,8089.0
2023-03-30 11:00:00,27.3,27.3,27.22,27.27,4714.0,27.3,27.3,27.22,27.27,4714.0
2023-03-30 11:05:00,27.26,27.32,27.26,27.26,8180.0,27.26,27.32,27.26,27.26,8180.0
2023-03-30 11:10:00,27.26,27.26,27.14,27.19,11973.0,27.26,27.26,27.14,27.19,11973.0
2023-03-30 11:15:00,27.19,27.19,27.07,27.13,12704.0,27.19,27.19,27.07,27.13,12704.0
2023-03-30 11:20:00,27.14,27.17,27.08,27.11,9600.0,27.14,27.17,27.08,27.11,9600.0
2023-03-30 11:25:00,27.12,27.12,26.87,26.95,58837.0,27.12,27.12,26.87,26.95,58837.0
2023-03-30 11:30:00,26.95,26.97,26.86,26.91,15671.0,26.95,26.97,26.86,26.91,15671.0
2023-03-30 11:35:00,26.92,26.96,26.91,26.95,10105.0,26.92,26.96,26.91,26.95,10105.0
2023-03-30 11:40:00,26.94,27.01,26.93,26.96,9045.0,26.94,27.01,26.93,26.96,9045.0
2023-03-30 11:45:00,26.93,26.93,26.79,26.79,8176.0,26.93,26.93,26.79,26.79,8176.0
2023-03-30 11:50:00,26.79,26.84,26.7,26.71,7171.0,26.79,26.84,26.7,26.71,7171.0
2023-03-30 11:55:00,26.73,26.79,26.69,26.71,9541.0,26.73,26.79,26.69,26.71,9541.0
2023-03-30 12:00:00,26.7,26.74,26.67,26.7,7403.0,26.7,26.74,26.67,26.7,7403.0
2023-03-30 12:05:00,26.7,26.71,26.67,26.69,5243.0,26.7,26.71,26.67,26.69,5243.0
2023-03-30 12:10:00,26.69,26.79,26.69,26.77,7868.0,26.69,26.79,26.69,26.77,7868.0
2023-03-30 12:15:00,26.76,26.85,26.76,26.82,6059.0,26.76,26.85,26.76,26.82,6059.0
2023-03-30 12:20:00,26.84,26.87,26.81,26.82,6629.0,26.84,26.87,26.81,26.82,6629.0
2023-03-30 12:25:00,26.83,26.87,26.79,26.8,10275.0,26.83,26.87,26.79,26.8,10275.0
2023-03-30 12:30:00,26.8,26.81,26.75,26.78,6789.0,26.8,26.81,26.75,26.78,6789.0
2023-03-30 12:35:00,26.79,26.83,26.77,26.8,8105.0,26.79,26.83,26.77,26.8,8105.0
2023-03-30 12:40:00,26.79,26.85,26.79,26.81,6802.0,26.79,26.85,26.79,26.81,6802.0
2023-03-30 12:45:00,26.83,26.87,26.81,26.86,5808.0,26.83,26.87,26.81,26.86,5808.0
2023-03-30 12:50:00,26.87,26.98,26.87,26.98,7051.0,26.87,26.98,26.87,26.98,7051.0
2023-03-30 12:55:00,26.99,27.01,26.9,26.91,6507.0,26.99,27.01,26.9,26.91,6507.0
2023-03-30 13:00:00,26.91,26.99,26.91,26.99,7346.0,26.91,26.99,26.91,26.99,7346.0
2023-03-30 13:05:00,26.99,27.05,26.98,27.03,9435.0,26.99,27.05,26.98,27.03,9435.0
2023-03-30 13:10:00,27.03,27.03,26.96,27.0,3872.0,27.03,27.03,26.96,27.0,3872.0
2023-03-30 13:15:00,27.01,27.03,27.0,27.01,7468.0,27.01,27.03,27.0,27.01,7468.0
2023-03-30 13:20:00,27.01,27.01,26.93,26.96,9889.0,27.01,27.01,26.93,26.96,9889.0
2023-03-30 13:25:00,26.97,26.99,26.96,26.99,4472.0,26.97,26.99,26.96,26.99,4472.0
2023-03-30 13:30:00,27.0,27.01,26.87,26.87,8873.0,27.0,27.01,26.87,26.87,8873.0
2023-03-30 13:35:00,26.88,26.88,26.78,26.78,15465.0,26.88,26.88,26.78,26.78,15465.0
2023-03-30 13:40:00,26.78,26.78,26.64,26.67,19326.0,26.78,26.78,26.64,26.67,19326.0
2023-03-30 13:45:00,26.67,26.75,26.67,26.7,12495.0,26.67,26.75,26.67,26.7,12495.0
2023-03-30 13:50:00,26.71,26.76,26.7,26.72,6334.0,26.71,26.76,26.7,26.72,6334.0
2023-03-30 13:55:00,26.73,26.78,26.73,26.78,9365.0,26.73,26.78,26.73,26.78,9365.0
2023-03-30 14:00:00,26.77,26.83,26.75,26.8,7778.0,26.77,26.83,26.75,26.8,7778.0
2023-03-30 14:05:00,26.8,26.83,26.8,26.8,6953.0,26.8,26.83,26.8,26.8,6953.0
2023-03-30 14:10:00,26.8,26.8,26.77,26.8,4530.0,26.8,26.8,26.77,26.8,4530.0
2023-03-30 14:15:00,26.81,26.81,26.77,26.79,5943.0,26.81,26.81,26.77,26.79,5943.0
2023-03-30 14:20:00,26.79,26.89,26.79,26.87,10811.0,26.79,26.89,26.79,26.87,10811.0
2023-03-30 14:25:00,26.87,26.88,26.86,26.87,4343.0,26.87,26.88,26.86,26.87,4343.0
2023-03-30 14:30:00,26.86,26.95,26.86,26.93,11094.0,26.86,26.95,26.86,26.93,11094.0
2023-03-30 14:35:00,26.93,26.96,26.89,26.93,7519.0,26.93,26.96,26.89,26.93,7519.0
2023-03-30 14:40:00,26.93,26.95,26.93,26.93,8028.0,26.93,26.95,26.93,26.93,8028.0
2023-03-30 14:45:00,26.94,26.98,26.93,26.96,11262.0,26.94,26.98,26.93,26.96,11262.0
2023-03-30 14:50:00,26.95,26.96,26.91,26.92,7401.0,26.95,26.96,26.91,26.92,7401.0
2023-03-30 14:55:00,26.93,26.94,26.91,26.92,9736.0,26.93,26.94,26.91,26.92,9736.0
2023-03-30 15:00:00,26.93,26.96,26.9,26.94,10008.0,26.93,26.96,26.9,26.94,10008.0
2023-03-30 15:05:00,26.95,26.95,26.92,26.92,10528.0,26.95,26.95,26.92,26.92,10528.0
2023-03-30 15:10:00,26.92,26.96,26.91,26.96,6809.0,26.92,26.96,26.91,26.96,6809.0
2023-03-30 15:15:00,26.96,26.96,26.85,26.85,15677.0,26.96,26.96,26.85,26.85,15677.0
2023-03-30 15:20:00,26.86,26.88,26.78,26.78,19216.0,26.86,26.88,26.78,26.78,19216.0
2023-03-30 15:25:00,26.76,26.82,26.76,26.8,12524.0,26.76,26.82,26.76,26.8,12524.0
2023-03-30 15:30:00,26.8,26.82,26.74,26.74,17231.0,26.8,26.82,26.74,26.74,17231.0
2023-03-30 15:35:00,26.74,26.79,26.72,26.77,14353.0,26.74,26.79,26.72,26.77,14353.0
2023-03-30 15:40:00,26.77,26.77,26.67,26.72,20840.0,26.77,26.77,26.67,26.72,20840.0
2023-03-30 15:45:00,26.72,26.74,26.69,26.71,27027.0,26.72,26.74,26.69,26.71,27027.0
2023-03-30 15:50:00,26.72,26.73,26.66,26.68,56177.0,26.72,26.73,26.66,26.68,56177.0
2023-03-30 15:55:00,26.68,26.76,26.64,26.76,107317.0,26.68,26.76,26.64,26.76,107317.0
2023-03-31 09:30:00,27.0,27.13,26.93,27.0,7610.0,27.0,27.13,26.93,27.0,7610.0
2023-03-31 09:35:00,27.05,27.25,27.04,27.24,2307.0,27.05,27.25,27.04,27.24,2307.0
2023-03-31 09:40:00,27.1,27.1,26.88,26.96,17865.0,27.1,27.1,26.88,26.96,17865.0
2023-03-31 09:45:00,26.96,27.1,26.92,27.06,9118.0,26.96,27.1,26.92,27.06,9118.0
2023-03-31 09:50:00,27.09,27.11,27.02,27.03,2627.0,27.09,27.11,27.02,27.03,2627.0
2023-03-31 09:55:00,27.03,27.1,27.03,27.03,1812.0,27.03,27.1,27.03,27.03,1812.0
2023-03-31 10:00:00,27.05,27.11,27.05,27.07,2255.0,27.05,27.11,27.05,27.07,2255.0
2023-03-31 10:05:00,27.04,27.1,27.01,27.09,4810.0,27.04,27.1,27.01,27.09,4810.0
2023-03-31 10:10:00,27.07,27.13,27.05,27.07,2545.0,27.07,27.13,27.05,27.07,2545.0
2023-03-31 10:15:00,27.06,27.08,27.02,27.06,2538.0,27.06,27.08,27.02,27.06,2538.0
2023-03-31 10:20:00,27.06,27.06,26.99,27.01,3505.0,27.06,27.06,26.99,27.01,3505.0
2023-03-31 10:25:00,27.02,27.17,27.02,27.12,10613.0,27.02,27.17,27.02,27.12,10613.0
2023-03-31 10:30:00,27.13,27.18,27.1,27.12,2358.0,27.13,27.18,27.1,27.12,2358.0
2023-03-31 10:35:00,27.12,27.14,27.05,27.05,3222.0,27.12,27.14,27.05,27.05,3222.0
2023-03-31 10:40:00,27.08,27.1,27.05,27.07,1930.0,27.08,27.1,27.05,27.07,1930.0
2023-03-31 10:45:00,27.08,27.17,27.08,27.16,4522.0,27.08,27.17,27.08,27.16,4522.0
2023-03-31 10:50:00,27.16,27.26,27.16,27.24,6575.0,27.16,27.26,27.16,27.24,6575.0
2023-03-31 10:55:00,27.24,27.27,27.2,27.27,4407.0,27.24,27.27,27.2,27.27,4407.0
2023-03-31 11:00:00,27.27,27.28,27.23,27.24,5983.0,27.27,27.28,27.23,27.24,5983.0
2023-03-31 11:05:00,27.23,27.24,27.21,27.23,4304.0,27.23,27.24,27.21,27.23,4304.0
2023-03-31 11:10:00,27.23,27.25,27.18,27.21,4296.0,27.23,27.25,27.18,27.21,4296.0
2023-03-31 11:15:00,27.22,27.24,27.19,27.21,4009.0,27.22,27.24,27.19,27.21,4009.0
2023-03-31 11:20:00,27.2,27.29,27.2,27.28,2951.0,27.2,27.29,27.2,27.28,2951.0
2023-03-31 11:25:00,27.29,27.32,27.27,27.31,7209.0,27.29,27.32,27.27,27.31,7209.0
2023-03-31 11:30:00,27.31,27.34,27.26,27.32,6712.0,27.31,27.34,27.26,27.32,6712.0
2023-03-31 11:35:00,27.31,27.34,27.3,27.34,3141.0,27.31,27.34,27.3,27.34,3141.0
2023-03-31 11:40:00,27.35,27.36,27.33,27.34,6377.0,27.35,27.36,27.33,27.34,6377.0
2023-03-31 11:45:00,27.35,27.36,27.32,27.32,2704.0,27.35,27.36,27.32,27.32,2704.0
2023-03-31 11:50:00,27.32,27.32,27.28,27.28,3521.0,27.32,27.32,27.28,27.28,3521.0
2023-03-31 11:55:00,27.29,27.29,27.28,27.28,1800.0,27.29,27.29,27.28,27.28,1800.0
2023-03-31 12:00:00,27.29,27.34,27.29,27.34,5338.0,27.29,27.34,27.29,27.34,5338.0
2023-03-31 12:05:00,27.35,27.39,27.32,27.38,7361.0,27.35,27.39,27.32,27.38,7361.0
2023-03-31 12:10:00,27.37,27.4,27.3,27.33,6765.0,27.37,27.4,27.3,27.33,6765.0
2023-03-31 12:15:00,27.33,27.35,27.3,27.3,5207.0,27.33,27.35,27.3,27.3,5207.0
2023-03-31 12:20:00,27.29,27.29,27.21,27.23,7746.0,27.29,27.29,27.21,27.23,7746.0
2023-03-31 12:25:00,27.22,27.25,27.19,27.25,3108.0,27.22,27.25,27.19,27.25,3108.0
2023-03-31 12:30:00,27.25,27.27,27.23,27.25,4921.0,27.25,27.27,27.23,27.25,4921.0
2023-03-31 12:35:00,27.26,27.28,27.24,27.24,3981.0,27.26,27.28,27.24,27.24,3981.0
2023-03-31 12:40:00,27.24,27.27,27.24,27.25,2699.0,27.24,27.27,27.24,27.25,2699.0
2023-03-31 12:45:00,27.24,27.25,27.21,27.25,2405.0,27.24,27.25,27.21,27.25,2405.0
2023-03-31 12:50:00,27.23,27.23,27.14,27.14,2461.0,27.23,27.23,27.14,27.14,2461.0
2023-03-31 12:55:00,27.09,27.14,27.09,27.13,3726.0,27.09,27.14,27.09,27.13,3726.0
2023-03-31 13:00:00,27.14,27.15,27.09,27.1,2731.0,27.14,27.15,27.09,27.1,2731.0
2023-03-31 13:05:00,27.11,27.16,27.09,27.14,2287.0,27.11,27.16,27.09,27.14,2287.0
2023-03-31 13:10:00,27.14,27.15,27.09,27.13,4366.0,27.14,27.15,27.09,27.13,4366.0
2023-03-31 13:15:00,27.13,27.16,27.12,27.12,4064.0,27.13,27.16,27.12,27.12,4064.0
2023-03-31 13:20:00,27.12,27.12,27.11,27.11,1512.0,27.12,27.12,27.11,27.11,1512.0
2023-03-31 13:25:00,27.12,27.17,27.11,27.17,3508.0,27.12,27.17,27.11,27.17,3508.0
2023-03-31 13:30:00,27.17,27.18,27.15,27.15,3741.0,27.17,27.18,27.15,27.15,3741.0
2023-03-31 13:35:00,27.14,27.14,27.06,27.13,4156.0,27.14,27.14,27.06,27.13,4156.0
2023-03-31 13:40:00,27.13,27.16,27.13,27.13,2984.0,27.13,27.16,27.13,27.13,2984.0
2023-03-31 13:45:00,27.14,27.15,27.13,27.13,2500.0,27.14,27.15,27.13,27.13,2500.0
2023-03-31 13:50:00,27.13,27.13,27.09,27.1,4083.0,27.13,27.13,27.09,27.1,4083.0
2023-03-31 13:55:00,27.08,27.14,27.08,27.14,3553.0,27.08,27.14,27.08,27.14,3553.0
2023-03-31 14:00:00,27.16,27.21,27.16,27.2,5019.0,27.16,27.21,27.16,27.2,5019.0
2023-03-31 14:05:00,27.21,27.32,27.2,27.32,4391.0,27.21,27.32,27.2,27.32,4391.0
2023-03-31 14:10:00,27.3,27.37,27.3,27.37,9181.0,27.3,27.37,27.3,27.37,9181.0
2023-03-31 14:15:00,27.37,27.43,27.37,27.42,9079.0,27.37,27.43,27.37,27.42,9079.0
2023-03-31 14:20:00,27.43,27.45,27.42,27.45,9768.0,27.43,27.45,27.42,27.45,9768.0
2023-03-31 14:25:00,27.45,27.46,27.42,27.46,8834.0,27.45,27.46,27.42,27.46,8834.0
2023-03-31 14:30:00,27.47,27.5,27.45,27.5,6210.0,27.47,27.5,27.45,27.5,6210.0
2023-03-31 14:35:00,27.5,27.51,27.45,27.51,5938.0,27.5,27.51,27.45,27.51,5938.0
2023-03-31 14:40:00,27.5,27.53,27.49,27.52,6162.0,27.5,27.53,27.49,27.52,6162.0
2023-03-31 14:45:00,27.5,27.54,27.42,27.42,8102.0,27.5,27.54,27.42,27.42,8102.0
2023-03-31 14:50:00,27.43,27.5,27.42,27.49,6689.0,27.43,27.5,27.42,27.49,6689.0
2023-03-31 14:55:00,27.5,27.5,27.44,27.49,5160.0,27.5,27.5,27.44,27.49,5160.0
2023-03-31 15:00:00,27.49,27.54,27.49,27.53,6054.0,27.49,27.54,27.49,27.53,6054.0
2023-03-31 15:05:00,27.53,27.56,27.49,27.49,18641.0,27.53,27.56,27.49,27.49,18641.0
2023-03-31 15:10:00,27.48,27.5,27.47,27.5,4260.0,27.48,27.5,27.47,27.5,4260.0
2023-03-31 15:15:00,27.51,27.54,27.48,27.53,5193.0,27.51,27.54,27.48,27.53,5193.0
2023-03-31 15:20:00,27.53,27.55,27.49,27.54,5232.0,27.53,27.55,27.49,27.54,5232.0
2023-03-31 15:25:00,27.53,27.56,27.52,27.56,4962.0,27.53,27.56,27.52,27.56,4962.0
2023-03-31 15:30:00,27.55,27.6,27.53,27.55,10516.0,27.55,27.6,27.53,27.55,10516.0
2023-03-31 15:35:00,27.55,27.55,27.51,27.54,8551.0,27.55,27.55,27.51,27.54,8551.0
2023-03-31 15:40:00,27.54,27.56,27.53,27.55,7703.0,27.54,27.56,27.53,27.55,7703.0
2023-03-31 15:45:00,27.54,27.59,27.52,27.56,17406.0,27.54,27.59,27.52,27.56,17406.0
2023-03-31 15:50:00,27.57,27.73,27.57,27.72,41893.0,27.57,27.73,27.57,27.72,41893.0
2023-03-31 15:55:00,27.74,27.8,27.7,27.74,84445.0,27.74,27.8,27.7,27.74,84445.0
2023-04-03 09:30:00,27.8,28.22,27.8,28.18,15087.0,27.8,28.22,27.8,28.18,15087.0
2023-04-03 09:35:00,28.12,28.34,28.03,28.33,19943.0,28.12,28.34,28.03,28.33,19943.0
2023-04-03 09:40:00,28.3,28.33,28.19,28.19,22036.0,28.3,28.33,28.19,28.19,22036.0
2023-04-03 09:45:00,28.22,28.26,28.14,28.22,9832.0,28.22,28.26,28.14,28.22,9832.0
2023-04-03 09:50:00,28.24,28.33,28.14,28.24,15570.0,28.24,28.33,28.14,28.24,15570.0
2023-04-03 09:55:00,28.22,28.28,28.18,28.25,8878.0,28.22,28.28,28.18,28.25,8878.0
2023-04-03 10:00:00,28.26,28.33,28.23,28.24,14939.0,28.26,28.33,28.23,28.24,14939.0
2023-04-03 10:05:00,28.24,28.26,28.18,28.25,10675.0,28.24,28.26,28.18,28.25,10675.0
2023-04-03 10:10:00,28.24,28.25,28.11,28.19,12561.0,28.24,28.25,28.11,28.19,12561.0
2023-04-03 10:15:00,28.19,28.25,28.12,28.25,6861.0,28.19,28.25,28.12,28.25,6861.0
2023-04-03 10:20:00,28.26,28.32,28.25,28.28,6988.0,28.26,28.32,28.25,28.28,6988.0
2023-04-03 10:25:00,28.3,28.39,28.29,28.33,9682.0,28.3,28.39,28.29,28.33,9682.0
2023-04-03 10:30:00,28.36,28.37,28.27,28.28,7907.0,28.36,28.37,28.27,28.28,7907.0
2023-04-03 10:35:00,28.29,28.29,28.04,28.12,11804.0,28.29,28.29,28.04,28.12,11804.0
2023-04-03 10:40:00,28.12,28.12,28.06,28.12,5087.0,28.12,28.12,28.06,28.12,5087.0
2023-04-03 10:45:00,28.13,28.14,27.95,27.98,29115.0,28.13,28.14,27.95,27.98,29115.0
2023-04-03 10:50:00,27.96,28.03,27.92,28.02,10518.0,27.96,28.03,27.92,28.02,10518.0
2023-04-03 10:55:00,28.02,28.07,27.93,27.94,15130.0,28.02,28.07,27.93,27.94,15130.0
2023-04-03 11:00:00,27.95,27.97,27.86,27.89,7103.0,27.95,27.97,27.86,27.89,7103.0
2023-04-03 11:05:00,27.92,27.92,27.72,27.78,11819.0,27.92,27.92,27.72,27.78,11819.0
2023-04-03 11:10:00,27.77,27.78,27.63,27.63,11096.0,27.77,27.78,27.63,27.63,11096.0
2023-04-03 11:15:00,27.64,27.68,27.57,27.68,11647.0,27.64,27.68,27.57,27.68,11647.0
2023-04-03 11:20:00,27.69,27.83,27.69,27.73,7704.0,27.69,27.83,27.69,27.73,7704.0
2023-04-03 11:25:00,27.7,27.76,27.65,27.76,4006.0,27.7,27.76,27.65,27.76,4006.0
2023-04-03 11:30:00,27.76,27.8,27.74,27.8,4622.0,27.76,27.8,27.74,27.8,4622.0
2023-04-03 11:35:00,27.8,27.9,27.8,27.84,6407.0,27.8,27.9,27.8,27.84,6407.0
2023-04-03 11:40:00,27.85,27.88,27.83,27.87,8800.0,27.85,27.88,27.83,27.87,8800.0
2023-04-03 11:45:00,27.85,27.97,27.84,27.95,6743.0,27.85,27.97,27.84,27.95,6743.0
2023-04-03 11:50:00,27.93,27.95,27.88,27.88,4618.0,27.93,27.95,27.88,27.88,4618.0
2023-04-03 11:55:00,27.88,27.88,27.83,27.85,2775.0,27.88,27.88,27.83,27.85,2775.0
2023-04-03 12:00:00,27.85,27.87,27.81,27.81,4279.0,27.85,27.87,27.81,27.81,4279.0
2023-04-03 12:05:00,27.8,27.8,27.73,27.73,2102.0,27.8,27.8,27.73,27.73,2102.0
2023-04-03 12:10:00,27.73,27.77,27.67,27.75,11689.0,27.73,27.77,27.67,27.75,11689.0
2023-04-03 12:15:00,27.76,27.79,27.73,27.78,5535.0,27.76,27.79,27.73,27.78,5535.0
2023-04-03 12:20:00,27.78,27.79,27.75,27.77,6699.0,27.78,27.79,27.75,27.77,6699.0
2023-04-03 12:25:00,27.77,27.85,27.76,27.82,9638.0,27.77,27.85,27.76,27.82,9638.0
2023-04-03 12:30:00,27.82,28.01,27.8,28.01,31887.0,27.82,28.01,27.8,28.01,31887.0
2023-04-03 12:35:00,28.0,28.09,28.0,28.09,10840.0,28.0,28.09,28.0,28.09,10840.0
2023-04-03 12:40:00,28.1,28.1,27.99,27.99,9059.0,28.1,28.1,27.99,27.99,9059.0
2023-04-03 12:45:00,27.99,28.02,27.97,27.98,3285.0,27.99,28.02,27.97,27.98,3285.0
2023-04-03 12:50:00,27.97,27.98,27.93,27.94,4012.0,27.97,27.98,27.93,27.94,4012.0
2023-04-03 12:55:00,27.94,27.96,27.91,27.95,5597.0,27.94,27.96,27.91,27.95,5597.0
2023-04-03 13:00:00,27.96,27.96,27.89,27.93,7901.0,27.96,27.96,27.89,27.93,7901.0
2023-04-03 13:05:00,27.94,27.94,27.85,27.85,7219.0,27.94,27.94,27.85,27.85,7219.0
2023-04-03 13:10:00,27.85,27.88,27.83,27.83,12862.0,27.85,27.88,27.83,27.83,12862.0
2023-04-03 13:15:00,27.83,27.89,27.82,27.83,7914.0,27.83,27.89,27.82,27.83,7914.0
2023-04-03 13:20:00,27.82,27.83,27.78,27.79,4955.0,27.82,27.83,27.78,27.79,4955.0
2023-04-03 13:25:00,27.79,27.81,27.74,27.78,7917.0,27.79,27.81,27.74,27.78,7917.0
2023-04-03 13:30:00,27.78,27.79,27.77,27.78,3700.0,27.78,27.79,27.77,27.78,3700.0
2023-04-03 13:35:00,27.77,27.8,27.74,27.74,3526.0,27.77,27.8,27.74,27.74,3526.0
2023-04-03 13:40:00,27.72,27.75,27.68,27.75,7462.0,27.72,27.75,27.68,27.75,7462.0
2023-04-03 13:45:00,27.75,27.76,27.73,27.76,3015.0,27.75,27.76,27.73,27.76,3015.0
2023-04-03 13:50:00,27.76,27.76,27.68,27.72,7168.0,27.76,27.76,27.68,27.72,7168.0
2023-04-03 13:55:00,27.72,27.74,27.69,27.72,5920.0,27.72,27.74,27.69,27.72,5920.0
2023-04-03 14:00:00,27.72,27.72,27.67,27.69,5148.0,27.72,27.72,27.67,27.69,5148.0
2023-04-03 14:05:00,27.69,27.7,27.67,27.68,3695.0,27.69,27.7,27.67,27.68,3695.0
2023-04-03 14:10:00,27.69,27.71,27.67,27.68,6283.0,27.69,27.71,27.67,27.68,6283.0
2023-04-03 14:15:00,27.67,27.68,27.62,27.65,9705.0,27.67,27.68,27.62,27.65,9705.0
2023-04-03 14:20:00,27.65,27.65,27.62,27.64,4384.0,27.65,27.65,27.62,27.64,4384.0
2023-04-03 14:25:00,27.64,27.71,27.64,27.68,8191.0,27.64,27.71,27.64,27.68,8191.0
2023-04-03 14:30:00,27.68,27.7,27.66,27.67,5247.0,27.68,27.7,27.66,27.67,5247.0
2023-04-03 14:35:00,27.67,27.71,27.66,27.68,6011.0,27.67,27.71,27.66,27.68,6011.0
2023-04-03 14:40:00,27.69,27.7,27.67,27.68,15615.0,27.69,27.7,27.67,27.68,15615.0
2023-04-03 14:45:00,27.68,27.79,27.68,27.78,9989.0,27.68,27.79,27.68,27.78,9989.0
2023-04-03 14:50:00,27.79,27.79,27.72,27.73,10088.0,27.79,27.79,27.72,27.73,10088.0
2023-04-03 14:55:00,27.73,27.76,27.72,27.73,9589.0,27.73,27.76,27.72,27.73,9589.0
2023-04-03 15:00:00,27.74,27.82,27.74,27.8,7020.0,27.74,27.82,27.74,27.8,7020.0
2023-04-03 15:05:00,27.8,27.82,27.78,27.82,8904.0,27.8,27.82,27.78,27.82,8904.0
2023-04-03 15:10:00,27.82,27.82,27.74,27.79,15259.0,27.82,27.82,27.74,27.79,15259.0
2023-04-03 15:15:00,27.8,27.8,27.74,27.76,15384.0,27.8,27.8,27.74,27.76,15384.0
2023-04-03 15:20:00,27.76,27.84,27.72,27.83,10805.0,27.76,27.84,27.72,27.83,10805.0
2023-04-03 15:25:00,27.84,27.93,27.83,27.91,12130.0,27.84,27.93,27.83,27.91,12130.0
2023-04-03 15:30:00,27.91,28.01,27.9,27.98,14390.0,27.91,28.01,27.9,27.98,14390.0
2023-04-03 15:35:00,27.98,28.0,27.94,27.95,12218.0,27.98,28.0,27.94,27.95,12218.0
2023-04-03 15:40:00,27.95,28.01,27.93,27.98,25804.0,27.95,28.01,27.93,27.98,25804.0
2023-04-03 15:45:00,27.98,28.01,27.91,27.92,26438.0,27.98,28.01,27.91,27.92,26438.0
2023-04-03 15:50:00,27.91,27.94,27.87,27.93,42916.0,27.91,27.94,27.87,27.93,42916.0
2023-04-03 15:55:00,27.93,27.94,27.88,27.89,85826.0,27.93,27.94,27.88,27.89,85826.0
2023-04-04 09:30:00,27.97,28.08,27.8,27.93,14157.0,27.97,28.08,27.8,27.93,14157.0
2023-04-04 09:35:00,27.89,28.05,27.87,27.92,3899.0,27.89,28.05,27.87,27.92,3899.0
2023-04-04 09:40:00,27.92,27.97,27.86,27.97,6739.0,27.92,27.97,27.86,27.97,6739.0
2023-04-04 09:45:00,27.95,28.04,27.93,28.04,3165.0,27.95,28.04,27.93,28.04,3165.0
2023-04-04 09:50:00,28.08,28.11,28.01,28.07,7466.0,28.08,28.11,28.01,28.07,7466.0
2023-04-04 09:55:00,28.05,28.1,28.05,28.05,4860.0,28.05,28.1,28.05,28.05,4860.0
2023-04-04 10:00:00,28.11,28.2,28.11,28.19,6914.0,28.11,28.2,28.11,28.19,6914.0
2023-04-04 10:05:00,28.17,28.18,28.07,28.12,4455.0,28.17,28.18,28.07,28.12,4455.0
2023-04-04 10:10:00,28.11,28.11,27.97,28.01,5539.0,28.11,28.11,27.97,28.01,5539.0
2023-04-04 10:15:00,28.01,28.03,27.91,27.92,6610.0,28.01,28.03,27.91,27.92,6610.0
2023-04-04 10:20:00,27.9,27.93,27.85,27.89,4650.0,27.9,27.93,27.85,27.89,4650.0
2023-04-04 10:25:00,27.88,28.02,27.88,27.99,10335.0,27.88,28.02,27.88,27.99,10335.0
2023-04-04 10:30:00,28.0,28.16,28.0,28.13,9329.0,28.0,28.16,28.0,28.13,9329.0
2023-04-04 10:35:00,28.1,28.16,28.07,28.08,4968.0,28.1,28.16,28.07,28.08,4968.0
2023-04-04 10:40:00,28.06,28.06,27.95,28.03,8874.0,28.06,28.06,27.95,28.03,8874.0
2023-04-04 10:45:00,28.04,28.05,27.96,28.0,3936.0,28.04,28.05,27.96,28.0,3936.0
2023-04-04 10:50:00,27.98,28.01,27.92,27.97,7500.0,27.98,28.01,27.92,27.97,7500.0
2023-04-04 10:55:00,27.98,28.03,27.98,27.99,2805.0,27.98,28.03,27.98,27.99,2805.0
2023-04-04 11:00:00,27.99,28.0,27.89,27.91,6078.0,27.99,28.0,27.89,27.91,6078.0
2023-04-04 11:05:00,27.9,27.93,27.89,27.91,5830.0,27.9,27.93,27.89,27.91,5830.0
2023-04-04 11:10:00,27.92,27.93,27.85,27.88,14274.0,27.92,27.93,27.85,27.88,14274.0
2023-04-04 11:15:00,27.88,27.88,27.82,27.87,5116.0,27.88,27.88,27.82,27.87,5116.0
2023-04-04 11:20:00,27.87,27.97,27.87,27.97,4403.0,27.87,27.97,27.87,27.97,4403.0
2023-04-04 11:25:00,27.98,28.06,27.98,28.03,9537.0,27.98,28.06,27.98,28.03,9537.0
2023-04-04 11:30:00,28.02,28.02,27.9,27.95,3489.0,28.02,28.02,27.9,27.95,3489.0
2023-04-04 11:35:00,27.96,27.96,27.91,27.92,3105.0,27.96,27.96,27.91,27.92,3105.0
2023-04-04 11:40:00,27.88,27.88,27.82,27.85,7118.0,27.88,27.88,27.82,27.85,7118.0
2023-04-04 11:45:00,27.83,27.84,27.78,27.79,3539.0,27.83,27.84,27.78,27.79,3539.0
2023-04-04 11:50:00,27.78,27.82,27.76,27.81,2711.0,27.78,27.82,27.76,27.81,2711.0
2023-04-04 11:55:00,27.79,27.79,27.73,27.74,2233.0,27.79,27.79,27.73,27.74,2233.0
2023-04-04 12:00:00,27.75,27.8,27.75,27.8,1901.0,27.75,27.8,27.75,27.8,1901.0
2023-04-04 12:05:00,27.77,27.77,27.7,27.71,2207.0,27.77,27.77,27.7,27.71,2207.0
2023-04-04 12:10:00,27.71,27.74,27.69,27.72,1698.0,27.71,27.74,27.69,27.72,1698.0
2023-04-04 12:15:00,27.7,27.72,27.67,27.69,1613.0,27.7,27.72,27.67,27.69,1613.0
2023-04-04 12:20:00,27.67,27.7,27.66,27.69,4161.0,27.67,27.7,27.66,27.69,4161.0
2023-04-04 12:25:00,27.71,27.75,27.71,27.74,1124.0,27.71,27.75,27.71,27.74,1124.0
2023-04-04 12:30:00,27.75,27.76,27.72,27.74,8252.0,27.75,27.76,27.72,27.74,8252.0
2023-04-04 12:35:00,27.73,27.76,27.69,27.69,6950.0,27.73,27.76,27.69,27.69,6950.0
2023-04-04 12:40:00,27.69,27.71,27.63,27.64,3580.0,27.69,27.71,27.63,27.64,3580.0
2023-04-04 12:45:00,27.65,27.65,27.58,27.58,1772.0,27.65,27.65,27.58,27.58,1772.0
2023-04-04 12:50:00,27.59,27.6,27.54,27.54,1777.0,27.59,27.6,27.54,27.54,1777.0
2023-04-04 12:55:00,27.56,27.58,27.55,27.57,5022.0,27.56,27.58,27.55,27.57,5022.0
2023-04-04 13:00:00,27.57,27.59,27.54,27.59,7383.0,27.57,27.59,27.54,27.59,7383.0
2023-04-04 13:05:00,27.59,27.59,27.51,27.51,3396.0,27.59,27.59,27.51,27.51,3396.0
2023-04-04 13:10:00,27.5,27.51,27.47,27.51,5136.0,27.5,27.51,27.47,27.51,5136.0
2023-04-04 13:15:00,27.51,27.55,27.49,27.51,3602.0,27.51,27.55,27.49,27.51,3602.0
2023-04-04 13:20:00,27.51,27.53,27.5,27.53,2657.0,27.51,27.53,27.5,27.53,2657.0
2023-04-04 13:25:00,27.53,27.53,27.5,27.5,2922.0,27.53,27.53,27.5,27.5,2922.0
2023-04-04 13:30:00,27.51,27.51,27.47,27.47,4996.0,27.51,27.51,27.47,27.47,4996.0
2023-04-04 13:35:00,27.48,27.51,27.41,27.5,17985.0,27.48,27.51,27.41,27.5,17985.0
2023-04-04 13:40:00,27.51,27.52,27.46,27.47,7911.0,27.51,27.52,27.46,27.47,7911.0
2023-04-04 13:45:00,27.46,27.53,27.46,27.53,5991.0,27.46,27.53,27.46,27.53,5991.0
2023-04-04 13:50:00,27.54,27.62,27.54,27.61,4208.0,27.54,27.62,27.54,27.61,4208.0
2023-04-04 13:55:00,27.62,27.65,27.57,27.57,4203.0,27.62,27.65,27.57,27.57,4203.0
2023-04-04 14:00:00,27.54,27.63,27.53,27.63,5075.0,27.54,27.63,27.53,27.63,5075.0
2023-04-04 14:05:00,27.63,27.64,27.5,27.51,7877.0,27.63,27.64,27.5,27.51,7877.0
2023-04-04 14:10:00,27.51,27.59,27.5,27.59,20458.0,27.51,27.59,27.5,27.59,20458.0
2023-04-04 14:15:00,27.59,27.68,27.57,27.61,24669.0,27.59,27.68,27.57,27.61,24669.0
2023-04-04 14:20:00,27.61,27.63,27.57,27.59,20452.0,27.61,27.63,27.57,27.59,20452.0
2023-04-04 14:25:00,27.55,27.55,27.5,27.54,9016.0,27.55,27.55,27.5,27.54,9016.0
2023-04-04 14:30:00,27.55,27.58,27.53,27.53,6888.0,27.55,27.58,27.53,27.53,6888.0
2023-04-04 14:35:00,27.53,27.54,27.48,27.53,6286.0,27.53,27.54,27.48,27.53,6286.0
2023-04-04 14:40:00,27.53,27.56,27.53,27.55,3620.0,27.53,27.56,27.53,27.55,3620.0
2023-04-04 14:45:00,27.55,27.56,27.48,27.49,13327.0,27.55,27.56,27.48,27.49,13327.0
2023-04-04 14:50:00,27.52,27.56,27.52,27.52,7088.0,27.52,27.56,27.52,27.52,7088.0
2023-04-04 14:55:00,27.52,27.52,27.47,27.51,10779.0,27.52,27.52,27.47,27.51,10779.0
2023-04-04 15:00:00,27.51,27.62,27.5,27.62,3895.0,27.51,27.62,27.5,27.62,3895.0
2023-04-04 15:05:00,27.63,27.65,27.62,27.64,6130.0,27.63,27.65,27.62,27.64,6130.0
2023-04-04 15:10:00,27.64,27.65,27.57,27.58,6125.0,27.64,27.65,27.57,27.58,6125.0
2023-04-04 15:15:00,27.57,27.64,27.56,27.62,11211.0,27.57,27.64,27.56,27.62,11211.0
2023-04-04 15:20:00,27.62,27.65,27.6,27.61,13057.0,27.62,27.65,27.6,27.61,13057.0
2023-04-04 15:25:00,27.61,27.62,27.58,27.59,8158.0,27.61,27.62,27.58,27.59,8158.0
2023-04-04 15:30:00,27.59,27.61,27.52,27.55,21492.0,27.59,27.61,27.52,27.55,21492.0
2023-04-04 15:35:00,27.55,27.57,27.51,27.56,13399.0,27.55,27.57,27.51,27.56,13399.0
2023-04-04 15:40:00,27.57,27.57,27.52,27.52,19231.0,27.57,27.57,27.52,27.52,19231.0
2023-04-04 15:45:00,27.52,27.57,27.5,27.56,21893.0,27.52,27.57,27.5,27.56,21893.0
2023-04-04 15:50:00,27.55,27.6,27.51,27.6,41140.0,27.55,27.6,27.51,27.6,41140.0
2023-04-04 15:55:00,27.6,27.61,27.53,27.55,115480.0,27.6,27.61,27.53,27.55,115480.0
2023-04-05 09:30:00,27.26,27.38,27.19,27.35,6416.0,27.26,27.38,27.19,27.35,6416.0
2023-04-05 09:35:00,27.24,27.41,27.24,27.41,1700.0,27.24,27.41,27.24,27.41,1700.0
2023-04-05 09:40:00,27.37,27.38,27.31,27.32,1992.0,27.37,27.38,27.31,27.32,1992.0
2023-04-05 09:45:00,27.15,27.23,27.1,27.22,5400.0,27.15,27.23,27.1,27.22,5400.0
2023-04-05 09:50:00,27.25,27.41,27.25,27.37,5384.0,27.25,27.41,27.25,27.37,5384.0
2023-04-05 09:55:00,27.36,27.36,27.27,27.3,6214.0,27.36,27.36,27.27,27.3,6214.0
2023-04-05 10:00:00,27.26,27.26,27.11,27.11,3503.0,27.26,27.26,27.11,27.11,3503.0
2023-04-05 10:05:00,27.14,27.15,26.82,26.9,19260.0,27.14,27.15,26.82,26.9,19260.0
2023-04-05 10:10:00,26.91,27.01,26.9,26.98,7572.0,26.91,27.01,26.9,26.98,7572.0
2023-04-05 10:15:00,26.97,27.03,26.89,26.92,7429.0,26.97,27.03,26.89,26.92,7429.0
2023-04-05 10:20:00,26.94,27.07,26.93,27.07,2811.0,26.94,27.07,26.93,27.07,2811.0
2023-04-05 10:25:00,27.09,27.09,26.96,26.98,2888.0,27.09,27.09,26.96,26.98,2888.0
2023-04-05 10:30:00,27.0,27.06,26.98,27.02,3923.0,27.0,27.06,26.98,27.02,3923.0
2023-04-05 10:35:00,27.06,27.09,27.04,27.06,2609.0,27.06,27.09,27.04,27.06,2609.0
2023-04-05 10:40:00,27.04,27.05,26.94,26.94,4570.0,27.04,27.05,26.94,26.94,4570.0
2023-04-05 10:45:00,26.92,26.94,26.89,26.92,5884.0,26.92,26.94,26.89,26.92,5884.0
2023-04-05 10:50:00,26.91,26.91,26.85,26.87,7450.0,26.91,26.91,26.85,26.87,7450.0
2023-04-05 10:55:00,26.87,26.87,26.78,26.79,5904.0,26.87,26.87,26.78,26.79,5904.0
2023-04-05 11:00:00,26.77,26.78,26.61,26.63,22526.0,26.77,26.78,26.61,26.63,22526.0
2023-04-05 11:05:00,26.62,26.65,26.53,26.65,11081.0,26.62,26.65,26.53,26.65,11081.0
2023-04-05 11:10:00,26.64,26.74,26.59,26.7,6010.0,26.64,26.74,26.59,26.7,6010.0
2023-04-05 11:15:00,26.71,26.74,26.63,26.69,7641.0,26.71,26.74,26.63,26.69,7641.0
2023-04-05 11:20:00,26.69,26.69,26.55,26.55,12390.0,26.69,26.69,26.55,26.55,12390.0
2023-04-05 11:25:00,26.55,26.57,26.42,26.42,8912.0,26.55,26.57,26.42,26.42,8912.0
2023-04-05 11:30:00,26.44,26.54,26.4,26.54,9281.0,26.44,26.54,26.4,26.54,9281.0
2023-04-05 11:35:00,26.53,26.61,26.53,26.6,4155.0,26.53,26.61,26.53,26.6,4155.0
2023-04-05 11:40:00,26.61,26.65,26.61,26.62,4757.0,26.61,26.65,26.61,26.62,4757.0
2023-04-05 11:45:00,26.62,26.7,26.62,26.63,5851.0,26.62,26.7,26.62,26.63,5851.0
2023-04-05 11:50:00,26.62,26.65,26.51,26.51,6067.0,26.62,26.65,26.51,26.51,6067.0
2023-04-05 11:55:00,26.51,26.57,26.47,26.51,20142.0,26.51,26.57,26.47,26.51,20142.0
2023-04-05 12:00:00,26.53,26.53,26.48,26.5,3447.0,26.53,26.53,26.48,26.5,3447.0
2023-04-05 12:05:00,26.49,26.5,26.37,26.39,4941.0,26.49,26.5,26.37,26.39,4941.0
2023-04-05 12:10:00,26.4,26.47,26.38,26.4,5909.0,26.4,26.47,26.38,26.4,5909.0
2023-04-05 12:15:00,26.41,26.42,26.29,26.38,18800.0,26.41,26.42,26.29,26.38,18800.0
2023-04-05 12:20:00,26.37,26.37,26.32,26.33,6049.0,26.37,26.37,26.32,26.33,6049.0
2023-04-05 12:25:00,26.33,26.36,26.21,26.22,14443.0,26.33,26.36,26.21,26.22,14443.0
2023-04-05 12:30:00,26.22,26.27,26.14,26.2,17834.0,26.22,26.27,26.14,26.2,17834.0
2023-04-05 12:35:00,26.18,26.33,26.16,26.25,8595.0,26.18,26.33,26.16,26.25,8595.0
2023-04-05 12:40:00,26.22,26.35,26.22,26.35,5572.0,26.22,26.35,26.22,26.35,5572.0
2023-04-05 12:45:00,26.36,26.36,26.32,26.32,4440.0,26.36,26.36,26.32,26.32,4440.0
2023-04-05 12:50:00,26.32,26.32,26.26,26.29,7889.0,26.32,26.32,26.26,26.29,7889.0
2023-04-05 12:55:00,26.27,26.32,26.23,26.3,7751.0,26.27,26.32,26.23,26.3,7751.0
2023-04-05 13:00:00,26.31,26.32,26.26,26.32,6643.0,26.31,26.32,26.26,26.32,6643.0
2023-04-05 13:05:00,26.33,26.37,26.27,26.28,7230.0,26.33,26.37,26.27,26.28,7230.0
2023-04-05 13:10:00,26.25,26.32,26.25,26.31,9577.0,26.25,26.32,26.25,26.31,9577.0
2023-04-05 13:15:00,26.32,26.41,26.31,26.4,6067.0,26.32,26.41,26.31,26.4,6067.0
2023-04-05 13:20:00,26.41,26.47,26.41,26.45,5970.0,26.41,26.47,26.41,26.45,5970.0
2023-04-05 13:25:00,26.46,26.46,26.42,26.43,3675.0,26.46,26.46,26.42,26.43,3675.0
2023-04-05 13:30:00,26.43,26.44,26.38,26.38,13420.0,26.43,26.44,26.38,26.38,13420.0
2023-04-05 13:35:00,26.38,26.45,26.37,26.44,4829.0,26.38,26.45,26.37,26.44,4829.0
2023-04-05 13:40:00,26.45,26.45,26.34,26.35,3417.0,26.45,26.45,26.34,26.35,3417.0
2023-04-05 13:45:00,26.34,26.35,26.29,26.34,12124.0,26.34,26.35,26.29,26.34,12124.0
2023-04-05 13:50:00,26.37,26.37,26.28,26.28,4457.0,26.37,26.37,26.28,26.28,4457.0
2023-04-05 13:55:00,26.28,26.28,26.23,26.23,3158.0,26.28,26.28,26.23,26.23,3158.0
2023-04-05 14:00:00,26.22,26.33,26.2,26.33,7133.0,26.22,26.33,26.2,26.33,7133.0
2023-04-05 14:05:00,26.36,26.37,26.31,26.33,6493.0,26.36,26.37,26.31,26.33,6493.0
2023-04-05 14:10:00,26.31,26.33,26.28,26.3,16732.0,26.31,26.33,26.28,26.3,16732.0
2023-04-05 14:15:00,26.31,26.38,26.3,26.34,7467.0,26.31,26.38,26.3,26.34,7467.0
2023-04-05 14:20:00,26.34,26.34,26.26,26.28,6339.0,26.34,26.34,26.26,26.28,6339.0
2023-04-05 14:25:00,26.3,26.34,26.29,26.34,32948.0,26.3,26.34,26.29,26.34,32948.0
2023-04-05 14:30:00,26.34,26.43,26.33,26.43,5688.0,26.34,26.43,26.33,26.43,5688.0
2023-04-05 14:35:00,26.44,26.49,26.44,26.45,6016.0,26.44,26.49,26.44,26.45,6016.0
2023-04-05 14:40:00,26.46,26.48,26.41,26.43,6430.0,26.46,26.48,26.41,26.43,6430.0
2023-04-05 14:45:00,26.43,26.47,26.42,26.46,7885.0,26.43,26.47,26.42,26.46,7885.0
2023-04-05 14:50:00,26.46,26.46,26.37,26.41,9959.0,26.46,26.46,26.37,26.41,9959.0
2023-04-05 14:55:00,26.41,26.48,26.39,26.46,6030.0,26.41,26.48,26.39,26.46,6030.0
2023-04-05 15:00:00,26.46,26.54,26.45,26.54,11824.0,26.46,26.54,26.45,26.54,11824.0
2023-04-05 15:05:00,26.55,26.57,26.51,26.54,12530.0,26.55,26.57,26.51,26.54,12530.0
2023-04-05 15:10:00,26.54,26.59,26.52,26.56,11558.0,26.54,26.59,26.52,26.56,11558.0
2023-04-05 15:15:00,26.55,26.67,26.55,26.58,31625.0,26.55,26.67,26.55,26.58,31625.0
2023-04-05 15:20:00,26.6,26.73,26.6,26.68,44156.0,26.6,26.73,26.6,26.68,44156.0
2023-04-05 15:25:00,26.67,26.74,26.62,26.71,20752.0,26.67,26.74,26.62,26.71,20752.0
2023-04-05 15:30:00,26.71,26.78,26.68,26.69,16972.0,26.71,26.78,26.68,26.69,16972.0
2023-04-05 15:35:00,26.7,26.73,26.69,26.72,16052.0,26.7,26.73,26.69,26.72,16052.0
2023-04-05 15:40:00,26.73,26.73,26.66,26.67,21976.0,26.73,26.73,26.66,26.67,21976.0
2023-04-05 15:45:00,26.67,26.67,26.57,26.59,28353.0,26.67,26.67,26.57,26.59,28353.0
2023-04-05 15:50:00,26.59,26.74,26.57,26.67,71037.0,26.59,26.74,26.57,26.67,71037.0
2023-04-05 15:55:00,26.67,26.76,26.58,26.58,106727.0,26.67,26.76,26.58,26.58,106727.0
2023-04-06 09:30:00,26.19,26.22,25.66,25.76,18889.0,26.19,26.22,25.66,25.76,18889.0
2023-04-06 09:35:00,25.83,25.94,25.66,25.82,9549.0,25.83,25.94,25.66,25.82,9549.0
2023-04-06 09:40:00,25.82,25.84,25.65,25.77,6908.0,25.82,25.84,25.65,25.77,6908.0
2023-04-06 09:45:00,25.77,25.77,25.63,25.71,3314.0,25.77,25.77,25.63,25.71,3314.0
2023-04-06 09:50:00,25.7,25.87,25.7,25.87,6845.0,25.7,25.87,25.7,25.87,6845.0
2023-04-06 09:55:00,25.83,25.83,25.53,25.53,11741.0,25.83,25.83,25.53,25.53,11741.0
2023-04-06 10:00:00,25.56,25.72,25.56,25.68,6272.0,25.56,25.72,25.56,25.68,6272.0
2023-04-06 10:05:00,25.7,25.73,25.64,25.66,5093.0,25.7,25.73,25.64,25.66,5093.0
2023-04-06 10:10:00,25.66,25.73,25.65,25.67,5330.0,25.66,25.73,25.65,25.67,5330.0
2023-04-06 10:15:00,25.69,25.72,25.62,25.65,5346.0,25.69,25.72,25.62,25.65,5346.0
2023-04-06 10:20:00,25.67,25.68,25.57,25.65,5611.0,25.67,25.68,25.57,25.65,5611.0
2023-04-06 10:25:00,25.64,25.74,25.63,25.67,4522.0,25.64,25.74,25.63,25.67,4522.0
2023-04-06 10:30:00,25.67,25.72,25.62,25.71,6632.0,25.67,25.72,25.62,25.71,6632.0
2023-04-06 10:35:00,25.71,25.74,25.68,25.69,18523.0,25.71,25.74,25.68,25.69,18523.0
2023-04-06 10:40:00,25.7,25.7,25.61,25.66,8435.0,25.7,25.7,25.61,25.66,8435.0
2023-04-06 10:45:00,25.68,25.78,25.68,25.75,28281.0,25.68,25.78,25.68,25.75,28281.0
2023-04-06 10:50:00,25.74,25.82,25.74,25.8,4860.0,25.74,25.82,25.74,25.8,4860.0
2023-04-06 10:55:00,25.8,25.82,25.69,25.69,25156.0,25.8,25.82,25.69,25.69,25156.0
2023-04-06 11:00:00,25.7,25.7,25.55,25.55,13134.0,25.7,25.7,25.55,25.55,13134.0
2023-04-06 11:05:00,25.55,25.62,25.53,25.55,12137.0,25.55,25.62,25.53,25.55,12137.0
2023-04-06 11:10:00,25.56,25.77,25.55,25.71,10241.0,25.56,25.77,25.55,25.71,10241.0
2023-04-06 11:15:00,25.71,25.8,25.71,25.77,5699.0,25.71,25.8,25.71,25.77,5699.0
2023-04-06 11:20:00,25.76,25.79,25.71,25.71,6527.0,25.76,25.79,25.71,25.71,6527.0
2023-04-06 11:25:00,25.68,25.73,25.66,25.66,4603.0,25.68,25.73,25.66,25.66,4603.0
2023-04-06 11:30:00,25.67,25.71,25.63,25.71,30874.0,25.67,25.71,25.63,25.71,30874.0
2023-04-06 11:35:00,25.74,25.79,25.74,25.79,6999.0,25.74,25.79,25.74,25.79,6999.0
2023-04-06 11:40:00,25.8,25.8,25.71,25.73,4193.0,25.8,25.8,25.71,25.73,4193.0
2023-04-06 11:45:00,25.73,25.79,25.72,25.78,5346.0,25.73,25.79,25.72,25.78,5346.0
2023-04-06 11:50:00,25.78,25.81,25.76,25.8,4423.0,25.78,25.81,25.76,25.8,4423.0
2023-04-06 11:55:00,25.82,25.85,25.79,25.85,5319.0,25.82,25.85,25.79,25.85,5319.0
2023-04-06 12:00:00,25.86,25.92,25.86,25.87,29207.0,25.86,25.92,25.86,25.87,29207.0
2023-04-06 12:05:00,25.88,25.88,25.84,25.87,6892.0,25.88,25.88,25.84,25.87,6892.0
2023-04-06 12:10:00,25.87,25.87,25.81,25.81,4249.0,25.87,25.87,25.81,25.81,4249.0
2023-04-06 12:15:00,25.81,25.82,25.78,25.78,4099.0,25.81,25.82,25.78,25.78,4099.0
2023-04-06 12:20:00,25.78,25.82,25.73,25.82,20703.0,25.78,25.82,25.73,25.82,20703.0
2023-04-06 12:25:00,25.81,25.84,25.81,25.81,3564.0,25.81,25.84,25.81,25.81,3564.0
2023-04-06 12:30:00,25.83,25.9,25.83,25.88,5471.0,25.83,25.9,25.83,25.88,5471.0
2023-04-06 12:35:00,25.89,26.01,25.89,26.0,6390.0,25.89,26.01,25.89,26.0,6390.0
2023-04-06 12:40:00,26.0,26.07,25.98,26.07,4687.0,26.0,26.07,25.98,26.07,4687.0
2023-04-06 12:45:00,26.07,26.07,25.98,25.98,2851.0,26.07,26.07,25.98,25.98,2851.0
2023-04-06 12:50:00,25.97,26.04,25.97,26.0,3516.0,25.97,26.04,25.97,26.0,3516.0
2023-04-06 12:55:00,25.99,26.02,25.98,26.01,1446.0,25.99,26.02,25.98,26.01,1446.0
2023-04-06 13:00:00,26.02,26.04,25.98,26.04,3506.0,26.02,26.04,25.98,26.04,3506.0
2023-04-06 13:05:00,26.04,26.07,26.03,26.07,1123.0,26.04,26.07,26.03,26.07,1123.0
2023-04-06 13:10:00,26.07,26.15,26.07,26.15,3590.0,26.07,26.15,26.07,26.15,3590.0
2023-04-06 13:15:00,26.14,26.17,26.12,26.13,10807.0,26.14,26.17,26.12,26.13,10807.0
2023-04-06 13:20:00,26.15,26.24,26.14,26.2,5760.0,26.15,26.24,26.14,26.2,5760.0
2023-04-06 13:25:00,26.21,26.25,26.2,26.2,2895.0,26.21,26.25,26.2,26.2,2895.0
2023-04-06 13:30:00,26.21,26.24,26.16,26.17,4354.0,26.21,26.24,26.16,26.17,4354.0
2023-04-06 13:35:00,26.14,26.21,26.14,26.17,4177.0,26.14,26.21,26.14,26.17,4177.0
2023-04-06 13:40:00,26.17,26.18,26.16,26.18,1224.0,26.17,26.18,26.16,26.18,1224.0
2023-04-06 13:45:00,26.18,26.22,26.17,26.21,4308.0,26.18,26.22,26.17,26.21,4308.0
2023-04-06 13:50:00,26.21,26.22,26.18,26.19,4958.0,26.21,26.22,26.18,26.19,4958.0
2023-04-06 13:55:00,26.19,26.21,26.17,26.21,3953.0,26.19,26.21,26.17,26.21,3953.0
2023-04-06 14:00:00,26.21,26.27,26.21,26.22,5904.0,26.21,26.27,26.21,26.22,5904.0
2023-04-06 14:05:00,26.23,26.25,26.23,26.24,2700.0,26.23,26.25,26.23,26.24,2700.0
2023-04-06 14:10:00,26.25,26.25,26.19,26.19,5199.0,26.25,26.25,26.19,26.19,5199.0
2023-04-06 14:15:00,26.18,26.2,26.1,26.1,2554.0,26.18,26.2,26.1,26.1,2554.0
2023-04-06 14:20:00,26.11,26.12,26.08,26.08,5081.0,26.11,26.12,26.08,26.08,5081.0
2023-04-06 14:25:00,26.08,26.14,26.08,26.14,1791.0,26.08,26.14,26.08,26.14,1791.0
2023-04-06 14:30:00,26.14,26.14,26.1,26.14,4198.0,26.14,26.14,26.1,26.14,4198.0
2023-04-06 14:35:00,26.14,26.19,26.13,26.18,1522.0,26.14,26.19,26.13,26.18,1522.0
2023-04-06 14:40:00,26.19,26.19,26.14,26.19,4587.0,26.19,26.19,26.14,26.19,4587.0
2023-04-06 14:45:00,26.18,26.22,26.18,26.21,11433.0,26.18,26.22,26.18,26.21,11433.0
2023-04-06 14:50:00,26.2,26.2,26.16,26.18,4379.0,26.2,26.2,26.16,26.18,4379.0
2023-04-06 14:55:00,26.19,26.2,26.16,26.17,3811.0,26.19,26.2,26.16,26.17,3811.0
2023-04-06 15:00:00,26.17,26.19,26.17,26.18,2700.0,26.17,26.19,26.17,26.18,2700.0
2023-04-06 15:05:00,26.18,26.2,26.13,26.13,4755.0,26.18,26.2,26.13,26.13,4755.0
2023-04-06 15:10:00,26.12,26.13,26.07,26.12,4546.0,26.12,26.13,26.07,26.12,4546.0
2023-04-06 15:15:00,26.11,26.16,26.11,26.16,4661.0,26.11,26.16,26.11,26.16,4661.0
2023-04-06 15:20:00,26.16,26.24,26.15,26.2,11702.0,26.16,26.24,26.15,26.2,11702.0
2023-04-06 15:25:00,26.19,26.3,26.18,26.27,13475.0,26.19,26.3,26.18,26.27,13475.0
2023-04-06 15:30:00,26.26,26.28,26.18,26.2,13680.0,26.26,26.28,26.18,26.2,13680.0
2023-04-06 15:35:00,26.21,26.22,26.13,26.14,10488.0,26.21,26.22,26.13,26.14,10488.0
2023-04-06 15:40:00,26.14,26.2,26.14,26.2,19215.0,26.14,26.2,26.14,26.2,19215.0
2023-04-06 15:45:00,26.2,26.31,26.17,26.31,23295.0,26.2,26.31,26.17,26.31,23295.0
2023-04-06 15:50:00,26.31,26.34,26.28,26.29,32076.0,26.31,26.34,26.28,26.29,32076.0
2023-04-06 15:55:00,26.29,26.37,26.29,26.33,64057.0,26.29,26.37,26.29,26.33,64057.0
2023-04-10 09:30:00,26.2,26.27,26.02,26.27,28116.0,26.2,26.27,26.02,26.27,28116.0
2023-04-10 09:35:00,26.26,26.52,26.22,26.47,15871.0,26.26,26.52,26.22,26.47,15871.0
2023-04-10 09:40:00,26.46,26.8,26.46,26.8,7876.0,26.46,26.8,26.46,26.8,7876.0
2023-04-10 09:45:00,26.76,26.95,26.74,26.9,7357.0,26.76,26.95,26.74,26.9,7357.0
2023-04-10 09:50:00,26.91,27.05,26.9,27.05,7985.0,26.91,27.05,26.9,27.05,7985.0
2023-04-10 09:55:00,27.06,27.14,27.04,27.07,6626.0,27.06,27.14,27.04,27.07,6626.0
2023-04-10 10:00:00,27.07,27.21,27.06,27.2,11132.0,27.07,27.21,27.06,27.2,11132.0
2023-04-10 10:05:00,27.21,27.35,27.21,27.32,14370.0,27.21,27.35,27.21,27.32,14370.0
2023-04-10 10:10:00,27.32,27.42,27.29,27.39,29665.0,27.32,27.42,27.29,27.39,29665.0
2023-04-10 10:15:00,27.42,27.5,27.36,27.38,26167.0,27.42,27.5,27.36,27.38,26167.0
2023-04-10 10:20:00,27.38,27.39,27.21,27.25,13653.0,27.38,27.39,27.21,27.25,13653.0
2023-04-10 10:25:00,27.24,27.33,27.16,27.21,12044.0,27.24,27.33,27.16,27.21,12044.0
2023-04-10 10:30:00,27.23,27.23,27.14,27.16,8700.0,27.23,27.23,27.14,27.16,8700.0
2023-04-10 10:35:00,27.18,27.21,27.12,27.18,9183.0,27.18,27.21,27.12,27.18,9183.0
2023-04-10 10:40:00,27.17,27.21,27.13,27.21,4080.0,27.17,27.21,27.13,27.21,4080.0
2023-04-10 10:45:00,27.2,27.21,27.1,27.19,12368.0,27.2,27.21,27.1,27.19,12368.0
2023-04-10 10:50:00,27.18,27.18,27.08,27.09,8366.0,27.18,27.18,27.08,27.09,8366.0
2023-04-10 10:55:00,27.08,27.16,27.05,27.05,8978.0,27.08,27.16,27.05,27.05,8978.0
2023-04-10 11:00:00,27.07,27.19,27.07,27.12,7256.0,27.07,27.19,27.07,27.12,7256.0
2023-04-10 11:05:00,27.12,27.16,27.11,27.13,5105.0,27.12,27.16,27.11,27.13,5105.0
2023-04-10 11:10:00,27.14,27.19,27.12,27.19,8595.0,27.14,27.19,27.12,27.19,8595.0
2023-04-10 11:15:00,27.2,27.21,27.17,27.18,4607.0,27.2,27.21,27.17,27.18,4607.0
2023-04-10 11:20:00,27.19,27.23,27.18,27.21,10704.0,27.19,27.23,27.18,27.21,10704.0
2023-04-10 11:25:00,27.2,27.29,27.19,27.29,8777.0,27.2,27.29,27.19,27.29,8777.0
2023-04-10 11:30:00,27.29,27.3,27.23,27.23,2720.0,27.29,27.3,27.23,27.23,2720.0
2023-04-10 11:35:00,27.24,27.24,27.15,27.15,6032.0,27.24,27.24,27.15,27.15,6032.0
2023-04-10 11:40:00,27.16,27.19,27.14,27.14,6009.0,27.16,27.19,27.14,27.14,6009.0
2023-04-10 11:45:00,27.17,27.19,27.13,27.18,4799.0,27.17,27.19,27.13,27.18,4799.0
2023-04-10 11:50:00,27.18,27.19,27.12,27.12,4154.0,27.18,27.19,27.12,27.12,4154.0
2023-04-10 11:55:00,27.12,27.12,27.01,27.04,4071.0,27.12,27.12,27.01,27.04,4071.0
2023-04-10 12:00:00,27.03,27.06,27.02,27.05,6321.0,27.03,27.06,27.02,27.05,6321.0
2023-04-10 12:05:00,27.04,27.05,27.0,27.01,4649.0,27.04,27.05,27.0,27.01,4649.0
2023-04-10 12:10:00,27.02,27.05,26.97,26.97,7981.0,27.02,27.05,26.97,26.97,7981.0
2023-04-10 12:15:00,26.97,27.04,26.97,27.04,4830.0,26.97,27.04,26.97,27.04,4830.0
2023-04-10 12:20:00,27.05,27.05,27.0,27.04,3947.0,27.05,27.05,27.0,27.04,3947.0
2023-04-10 12:25:00,27.04,27.05,27.03,27.05,2508.0,27.04,27.05,27.03,27.05,2508.0
2023-04-10 12:30:00,27.06,27.13,27.04,27.08,7194.0,27.06,27.13,27.04,27.08,7194.0
2023-04-10 12:35:00,27.08,27.13,27.04,27.09,4927.0,27.08,27.13,27.04,27.09,4927.0
2023-04-10 12:40:00,27.09,27.13,27.08,27.09,3622.0,27.09,27.13,27.08,27.09,3622.0
2023-04-10 12:45:00,27.1,27.13,27.08,27.12,3054.0,27.1,27.13,27.08,27.12,3054.0
2023-04-10 12:50:00,27.12,27.17,27.11,27.11,3521.0,27.12,27.17,27.11,27.11,3521.0
2023-04-10 12:55:00,27.07,27.09,27.03,27.07,4857.0,27.07,27.09,27.03,27.07,4857.0
2023-04-10 13:00:00,27.07,27.08,27.05,27.05,3049.0,27.07,27.08,27.05,27.05,3049.0
2023-04-10 13:05:00,27.06,27.11,27.06,27.07,3700.0,27.06,27.11,27.06,27.07,3700.0
2023-04-10 13:10:00,27.08,27.11,27.07,27.1,2200.0,27.08,27.11,27.07,27.1,2200.0
2023-04-10 13:15:00,27.1,27.14,27.1,27.12,3057.0,27.1,27.14,27.1,27.12,3057.0
2023-04-10 13:20:00,27.11,27.11,27.09,27.11,1906.0,27.11,27.11,27.09,27.11,1906.0
2023-04-10 13:25:00,27.12,27.17,27.12,27.14,7164.0,27.12,27.17,27.12,27.14,7164.0
2023-04-10 13:30:00,27.14,27.16,27.13,27.16,5078.0,27.14,27.16,27.13,27.16,5078.0
2023-04-10 13:35:00,27.16,27.17,27.08,27.12,9321.0,27.16,27.17,27.08,27.12,9321.0
2023-04-10 13:40:00,27.11,27.11,27.04,27.08,4272.0,27.11,27.11,27.04,27.08,4272.0
2023-04-10 13:45:00,27.09,27.1,27.08,27.08,3227.0,27.09,27.1,27.08,27.08,3227.0
2023-04-10 13:50:00,27.08,27.08,27.03,27.04,2721.0,27.08,27.08,27.03,27.04,2721.0
2023-04-10 13:55:00,27.03,27.06,27.03,27.06,3258.0,27.03,27.06,27.03,27.06,3258.0
2023-04-10 14:00:00,27.06,27.07,27.0,27.05,5080.0,27.06,27.07,27.0,27.05,5080.0
2023-04-10 14:05:00,27.05,27.06,27.0,27.01,6326.0,27.05,27.06,27.0,27.01,6326.0
2023-04-10 14:10:00,27.0,27.04,27.0,27.03,4186.0,27.0,27.04,27.0,27.03,4186.0
2023-04-10 14:15:00,27.03,27.1,27.03,27.08,4354.0,27.03,27.1,27.03,27.08,4354.0
2023-04-10 14:20:00,27.08,27.1,27.06,27.07,4528.0,27.08,27.1,27.06,27.07,4528.0
2023-04-10 14:25:00,27.06,27.07,27.03,27.05,3551.0,27.06,27.07,27.03,27.05,3551.0
2023-04-10 14:30:00,27.05,27.09,27.05,27.07,2389.0,27.05,27.09,27.05,27.07,2389.0
2023-04-10 14:35:00,27.06,27.07,27.03,27.04,2791.0,27.06,27.07,27.03,27.04,2791.0
2023-04-10 14:40:00,27.03,27.05,27.01,27.04,3291.0,27.03,27.05,27.01,27.04,3291.0
2023-04-10 14:45:00,27.04,27.04,26.97,26.97,4871.0,27.04,27.04,26.97,26.97,4871.0
2023-04-10 14:50:00,26.98,27.02,26.97,26.98,3800.0,26.98,27.02,26.97,26.98,3800.0
2023-04-10 14:55:00,26.99,27.02,26.99,27.0,5461.0,26.99,27.02,26.99,27.0,5461.0
2023-04-10 15:00:00,27.01,27.05,27.0,27.04,4956.0,27.01,27.05,27.0,27.04,4956.0
2023-04-10 15:05:00,27.04,27.05,27.01,27.04,4672.0,27.04,27.05,27.01,27.04,4672.0
2023-04-10 15:10:00,27.02,27.03,27.0,27.01,3430.0,27.02,27.03,27.0,27.01,3430.0
2023-04-10 15:15:00,27.01,27.03,27.0,27.02,5393.0,27.01,27.03,27.0,27.02,5393.0
2023-04-10 15:20:00,27.02,27.06,27.01,27.04,11088.0,27.02,27.06,27.01,27.04,11088.0
2023-04-10 15:25:00,27.03,27.06,27.02,27.05,3766.0,27.03,27.06,27.02,27.05,3766.0
2023-04-10 15:30:00,27.05,27.1,27.05,27.1,9166.0,27.05,27.1,27.05,27.1,9166.0
2023-04-10 15:35:00,27.09,27.13,27.07,27.1,12836.0,27.09,27.13,27.07,27.1,12836.0
2023-04-10 15:40:00,27.09,27.16,27.08,27.13,13591.0,27.09,27.16,27.08,27.13,13591.0
2023-04-10 15:45:00,27.12,27.19,27.1,27.17,20067.0,27.12,27.19,27.1,27.17,20067.0
2023-04-10 15:50:00,27.17,27.27,27.17,27.21,38296.0,27.17,27.27,27.17,27.21,38296.0
2023-04-10 15:55:00,27.22,27.3,27.2,27.29,96335.0,27.22,27.3,27.2,27.29,96335.0
2023-04-11 09:30:00,27.35,27.51,27.35,27.4,11932.0,27.35,27.51,27.35,27.4,11932.0
2023-04-11 09:35:00,27.29,27.41,27.28,27.34,2661.0,27.29,27.41,27.28,27.34,2661.0
2023-04-11 09:40:00,27.41,27.5,27.36,27.39,19312.0,27.41,27.5,27.36,27.39,19312.0
2023-04-11 09:45:00,27.43,27.44,27.34,27.4,11505.0,27.43,27.44,27.34,27.4,11505.0
2023-04-11 09:50:00,27.36,27.38,27.21,27.22,1100.0,27.36,27.38,27.21,27.22,1100.0
2023-04-11 09:55:00,27.19,27.28,27.13,27.13,3025.0,27.19,27.28,27.13,27.13,3025.0
2023-04-11 10:00:00,27.15,27.23,27.09,27.21,2934.0,27.15,27.23,27.09,27.21,2934.0
2023-04-11 10:05:00,27.22,27.35,27.22,27.31,3150.0,27.22,27.35,27.22,27.31,3150.0
2023-04-11 10:10:00,27.31,27.34,27.26,27.27,4101.0,27.31,27.34,27.26,27.27,4101.0
2023-04-11 10:15:00,27.29,27.35,27.27,27.34,4044.0,27.29,27.35,27.27,27.34,4044.0
2023-04-11 10:20:00,27.34,27.36,27.3,27.36,2692.0,27.34,27.36,27.3,27.36,2692.0
2023-04-11 10:25:00,27.38,27.38,27.15,27.15,4900.0,27.38,27.38,27.15,27.15,4900.0
2023-04-11 10:30:00,27.16,27.22,27.14,27.17,5393.0,27.16,27.22,27.14,27.17,5393.0
2023-04-11 10:35:00,27.14,27.17,27.07,27.16,8927.0,27.14,27.17,27.07,27.16,8927.0
2023-04-11 10:40:00,27.15,27.24,27.15,27.19,2015.0,27.15,27.24,27.15,27.19,2015.0
2023-04-11 10:45:00,27.18,27.21,27.12,27.2,4107.0,27.18,27.21,27.12,27.2,4107.0
2023-04-11 10:50:00,27.21,27.21,27.15,27.17,1902.0,27.21,27.21,27.15,27.17,1902.0
2023-04-11 10:55:00,27.17,27.22,27.16,27.21,3800.0,27.17,27.22,27.16,27.21,3800.0
2023-04-11 11:00:00,27.21,27.23,27.2,27.23,3477.0,27.21,27.23,27.2,27.23,3477.0
2023-04-11 11:05:00,27.22,27.22,27.15,27.15,3802.0,27.22,27.22,27.15,27.15,3802.0
2023-04-11 11:10:00,27.16,27.28,27.16,27.26,9744.0,27.16,27.28,27.16,27.26,9744.0
2023-04-11 11:15:00,27.28,27.29,27.21,27.28,7546.0,27.28,27.29,27.21,27.28,7546.0
2023-04-11 11:20:00,27.3,27.35,27.29,27.35,8064.0,27.3,27.35,27.29,27.35,8064.0
2023-04-11 11:25:00,27.36,27.36,27.25,27.3,4856.0,27.36,27.36,27.25,27.3,4856.0
2023-04-11 11:30:00,27.28,27.28,27.14,27.14,3067.0,27.28,27.28,27.14,27.14,3067.0
2023-04-11 11:35:00,27.14,27.24,27.14,27.24,2900.0,27.14,27.24,27.14,27.24,2900.0
2023-04-11 11:40:00,27.22,27.22,27.12,27.15,2331.0,27.22,27.22,27.12,27.15,2331.0
2023-04-11 11:45:00,27.18,27.26,27.18,27.26,5297.0,27.18,27.26,27.18,27.26,5297.0
2023-04-11 11:50:00,27.25,27.27,27.23,27.27,2672.0,27.25,27.27,27.23,27.27,2672.0
2023-04-11 11:55:00,27.27,27.34,27.27,27.33,5126.0,27.27,27.34,27.27,27.33,5126.0
2023-04-11 12:00:00,27.35,27.38,27.34,27.38,2638.0,27.35,27.38,27.34,27.38,2638.0
2023-04-11 12:05:00,27.36,27.42,27.35,27.37,3504.0,27.36,27.42,27.35,27.37,3504.0
2023-04-11 12:10:00,27.38,27.41,27.38,27.4,2880.0,27.38,27.41,27.38,27.4,2880.0
2023-04-11 12:15:00,27.39,27.39,27.36,27.36,1668.0,27.39,27.39,27.36,27.36,1668.0
2023-04-11 12:20:00,27.38,27.42,27.36,27.39,4534.0,27.38,27.42,27.36,27.39,4534.0
2023-04-11 12:25:00,27.39,27.43,27.34,27.42,4859.0,27.39,27.43,27.34,27.42,4859.0
2023-04-11 12:30:00,27.43,27.46,27.43,27.45,1870.0,27.43,27.46,27.43,27.45,1870.0
2023-04-11 12:35:00,27.44,27.45,27.43,27.45,2300.0,27.44,27.45,27.43,27.45,2300.0
2023-04-11 12:40:00,27.45,27.46,27.42,27.43,2892.0,27.45,27.46,27.42,27.43,2892.0
2023-04-11 12:45:00,27.44,27.47,27.43,27.44,4299.0,27.44,27.47,27.43,27.44,4299.0
2023-04-11 12:50:00,27.45,27.48,27.43,27.46,3609.0,27.45,27.48,27.43,27.46,3609.0
2023-04-11 12:55:00,27.47,27.47,27.39,27.41,2448.0,27.47,27.47,27.39,27.41,2448.0
2023-04-11 13:00:00,27.41,27.42,27.38,27.4,3547.0,27.41,27.42,27.38,27.4,3547.0
2023-04-11 13:05:00,27.41,27.44,27.39,27.41,3738.0,27.41,27.44,27.39,27.41,3738.0
2023-04-11 13:10:00,27.4,27.4,27.31,27.31,3406.0,27.4,27.4,27.31,27.31,3406.0
2023-04-11 13:15:00,27.31,27.35,27.28,27.3,6441.0,27.31,27.35,27.28,27.3,6441.0
2023-04-11 13:20:00,27.3,27.33,27.22,27.27,8746.0,27.3,27.33,27.22,27.27,8746.0
2023-04-11 13:25:00,27.28,27.28,27.2,27.25,4767.0,27.28,27.28,27.2,27.25,4767.0
2023-04-11 13:30:00,27.23,27.23,27.15,27.15,5022.0,27.23,27.23,27.15,27.15,5022.0
2023-04-11 13:35:00,27.15,27.16,27.1,27.15,4698.0,27.15,27.16,27.1,27.15,4698.0
2023-04-11 13:40:00,27.16,27.19,27.15,27.17,4595.0,27.16,27.19,27.15,27.17,4595.0
2023-04-11 13:45:00,27.16,27.23,27.16,27.23,2600.0,27.16,27.23,27.16,27.23,2600.0
2023-04-11 13:50:00,27.24,27.29,27.24,27.29,4803.0,27.24,27.29,27.24,27.29,4803.0
2023-04-11 13:55:00,27.29,27.32,27.28,27.29,5551.0,27.29,27.32,27.28,27.29,5551.0
2023-04-11 14:00:00,27.3,27.36,27.3,27.34,3732.0,27.3,27.36,27.3,27.34,3732.0
2023-04-11 14:05:00,27.34,27.41,27.32,27.41,3513.0,27.34,27.41,27.32,27.41,3513.0
2023-04-11 14:10:00,27.44,27.48,27.44,27.44,6178.0,27.44,27.48,27.44,27.44,6178.0
2023-04-11 14:15:00,27.43,27.49,27.41,27.48,3112.0,27.43,27.49,27.41,27.48,3112.0
2023-04-11 14:20:00,27.5,27.51,27.48,27.49,3902.0,27.5,27.51,27.48,27.49,3902.0
2023-04-11 14:25:00,27.49,27.53,27.48,27.49,10854.0,27.49,27.53,27.48,27.49,10854.0
2023-04-11 14:30:00,27.49,27.5,27.47,27.49,4207.0,27.49,27.5,27.47,27.49,4207.0
2023-04-11 14:35:00,27.49,27.52,27.48,27.51,3437.0,27.49,27.52,27.48,27.51,3437.0
2023-04-11 14:40:00,27.51,27.6,27.51,27.59,5353.0,27.51,27.6,27.51,27.59,5353.0
2023-04-11 14:45:00,27.59,27.61,27.53,27.55,5155.0,27.59,27.61,27.53,27.55,5155.0
2023-04-11 14:50:00,27.54,27.55,27.5,27.51,6400.0,27.54,27.55,27.5,27.51,6400.0
2023-04-11 14:55:00,27.51,27.54,27.51,27.54,4276.0,27.51,27.54,27.51,27.54,4276.0
2023-04-11 15:00:00,27.54,27.54,27.49,27.52,6068.0,27.54,27.54,27.49,27.52,6068.0
2023-04-11 15:05:00,27.51,27.51,27.44,27.44,3735.0,27.51,27.51,27.44,27.44,3735.0
2023-04-11 15:10:00,27.43,27.54,27.43,27.54,5121.0,27.43,27.54,27.43,27.54,5121.0
2023-04-11 15:15:00,27.55,27.55,27.51,27.52,5509.0,27.55,27.55,27.51,27.52,5509.0
2023-04-11 15:20:00,27.52,27.54,27.52,27.53,6399.0,27.52,27.54,27.52,27.53,6399.0
2023-04-11 15:25:00,27.53,27.6,27.52,27.6,5220.0,27.53,27.6,27.52,27.6,5220.0
2023-04-11 15:30:00,27.59,27.59,27.52,27.53,8623.0,27.59,27.59,27.52,27.53,8623.0
2023-04-11 15:35:00,27.54,27.55,27.46,27.47,11237.0,27.54,27.55,27.46,27.47,11237.0
2023-04-11 15:40:00,27.46,27.52,27.45,27.48,14039.0,27.46,27.52,27.45,27.48,14039.0
2023-04-11 15:45:00,27.48,27.52,27.44,27.51,21021.0,27.48,27.52,27.44,27.51,21021.0
2023-04-11 15:50:00,27.51,27.51,27.45,27.5,29916.0,27.51,27.51,27.45,27.5,29916.0
2023-04-11 15:55:00,27.49,27.5,27.38,27.43,104394.0,27.49,27.5,27.38,27.43,104394.0
2023-04-12 09:30:00,26.85,27.18,26.83,27.17,30220.0,26.85,27.18,26.83,27.17,30220.0
2023-04-12 09:35:00,27.21,27.3,27.17,27.21,4688.0,27.21,27.3,27.17,27.21,4688.0
2023-04-12 09:40:00,27.18,27.18,27.05,27.07,1200.0,27.18,27.18,27.05,27.07,1200.0
2023-04-12 09:45:00,27.07,27.11,26.78,26.93,4320.0,27.07,27.11,26.78,26.93,4320.0
2023-04-12 09:50:00,26.91,26.91,26.72,26.82,4481.0,26.91,26.91,26.72,26.82,4481.0
2023-04-12 09:55:00,26.83,26.93,26.81,26.87,15496.0,26.83,26.93,26.81,26.87,15496.0
2023-04-12 10:00:00,26.86,26.92,26.81,26.85,7568.0,26.86,26.92,26.81,26.85,7568.0
2023-04-12 10:05:00,26.85,26.85,26.75,26.78,7306.0,26.85,26.85,26.75,26.78,7306.0
2023-04-12 10:10:00,26.76,26.82,26.66,26.69,12322.0,26.76,26.82,26.66,26.69,12322.0
2023-04-12 10:15:00,26.7,26.71,26.41,26.43,19384.0,26.7,26.71,26.41,26.43,19384.0
2023-04-12 10:20:00,26.44,26.48,26.34,26.38,15202.0,26.44,26.48,26.34,26.38,15202.0
2023-04-12 10:25:00,26.38,26.57,26.32,26.57,7569.0,26.38,26.57,26.32,26.57,7569.0
2023-04-12 10:30:00,26.55,26.56,26.23,26.23,7509.0,26.55,26.56,26.23,26.23,7509.0
2023-04-12 10:35:00,26.23,26.25,26.11,26.22,10936.0,26.23,26.25,26.11,26.22,10936.0
2023-04-12 10:40:00,26.25,26.26,26.19,26.21,16394.0,26.25,26.26,26.19,26.21,16394.0
2023-04-12 10:45:00,26.21,26.38,26.2,26.32,32547.0,26.21,26.38,26.2,26.32,32547.0
2023-04-12 10:50:00,26.32,26.35,26.24,26.24,15625.0,26.32,26.35,26.24,26.24,15625.0
2023-04-12 10:55:00,26.23,26.23,26.09,26.14,17255.0,26.23,26.23,26.09,26.14,17255.0
2023-04-12 11:00:00,26.14,26.21,26.04,26.05,13001.0,26.14,26.21,26.04,26.05,13001.0
2023-04-12 11:05:00,26.06,26.09,25.98,26.05,12790.0,26.06,26.09,25.98,26.05,12790.0
2023-04-12 11:10:00,26.05,26.05,25.96,26.01,3161.0,26.05,26.05,25.96,26.01,3161.0
2023-04-12 11:15:00,26.03,26.17,26.03,26.14,6366.0,26.03,26.17,26.03,26.14,6366.0
2023-04-12 11:20:00,26.16,26.22,26.04,26.05,12636.0,26.16,26.22,26.04,26.05,12636.0
2023-04-12 11:25:00,26.05,26.11,25.98,26.11,42587.0,26.05,26.11,25.98,26.11,42587.0
2023-04-12 11:30:00,26.13,26.18,26.11,26.18,4794.0,26.13,26.18,26.11,26.18,4794.0
2023-04-12 11:35:00,26.2,26.31,26.19,26.28,8133.0,26.2,26.31,26.19,26.28,8133.0
2023-04-12 11:40:00,26.3,26.43,26.28,26.43,5741.0,26.3,26.43,26.28,26.43,5741.0
2023-04-12 11:45:00,26.41,26.54,26.4,26.53,3989.0,26.41,26.54,26.4,26.53,3989.0
2023-04-12 11:50:00,26.53,26.59,26.51,26.58,6975.0,26.53,26.59,26.51,26.58,6975.0
2023-04-12 11:55:00,26.58,26.62,26.55,26.6,11402.0,26.58,26.62,26.55,26.6,11402.0
2023-04-12 12:00:00,26.61,26.65,26.52,26.54,5967.0,26.61,26.65,26.52,26.54,5967.0
2023-04-12 12:05:00,26.52,26.54,26.28,26.31,14227.0,26.52,26.54,26.28,26.31,14227.0
2023-04-12 12:10:00,26.35,26.39,26.26,26.27,15003.0,26.35,26.39,26.26,26.27,15003.0
2023-04-12 12:15:00,26.28,26.3,26.22,26.28,3372.0,26.28,26.3,26.22,26.28,3372.0
2023-04-12 12:20:00,26.29,26.29,26.18,26.18,5657.0,26.29,26.29,26.18,26.18,5657.0
2023-04-12 12:25:00,26.17,26.22,26.14,26.17,5021.0,26.17,26.22,26.14,26.17,5021.0
2023-04-12 12:30:00,26.16,26.28,26.15,26.28,16773.0,26.16,26.28,26.15,26.28,16773.0
2023-04-12 12:35:00,26.27,26.28,26.17,26.26,11701.0,26.27,26.28,26.17,26.26,11701.0
2023-04-12 12:40:00,26.26,26.29,26.23,26.26,13765.0,26.26,26.29,26.23,26.26,13765.0
2023-04-12 12:45:00,26.25,26.33,26.25,26.33,6136.0,26.25,26.33,26.25,26.33,6136.0
2023-04-12 12:50:00,26.34,26.37,26.3,26.37,8844.0,26.34,26.37,26.3,26.37,8844.0
2023-04-12 12:55:00,26.38,26.46,26.38,26.43,15078.0,26.38,26.46,26.38,26.43,15078.0
2023-04-12 13:00:00,26.43,26.46,26.39,26.41,30945.0,26.43,26.46,26.39,26.41,30945.0
2023-04-12 13:05:00,26.4,26.46,26.4,26.44,6299.0,26.4,26.46,26.4,26.44,6299.0
2023-04-12 13:10:00,26.44,26.45,26.41,26.42,13373.0,26.44,26.45,26.41,26.42,13373.0
2023-04-12 13:15:00,26.41,26.41,26.35,26.37,5556.0,26.41,26.41,26.35,26.37,5556.0
2023-04-12 13:20:00,26.36,26.37,26.28,26.32,5452.0,26.36,26.37,26.28,26.32,5452.0
2023-04-12 13:25:00,26.33,26.35,26.26,26.26,3103.0,26.33,26.35,26.26,26.26,3103.0
2023-04-12 13:30:00,26.26,26.31,26.25,26.31,10507.0,26.26,26.31,26.25,26.31,10507.0
2023-04-12 13:35:00,26.31,26.31,26.22,26.22,12560.0,26.31,26.31,26.22,26.22,12560.0
2023-04-12 13:40:00,26.2,26.23,26.12,26.12,2737.0,26.2,26.23,26.12,26.12,2737.0
2023-04-12 13:45:00,26.13,26.15,26.05,26.05,4539.0,26.13,26.15,26.05,26.05,4539.0
2023-04-12 13:50:00,26.06,26.12,26.06,26.08,10252.0,26.06,26.12,26.06,26.08,10252.0
2023-04-12 13:55:00,26.08,26.09,26.05,26.09,2126.0,26.08,26.09,26.05,26.09,2126.0
2023-04-12 14:00:00,26.08,26.08,25.95,25.95,7100.0,26.08,26.08,25.95,25.95,7100.0
2023-04-12 14:05:00,25.95,25.95,25.86,25.91,16523.0,25.95,25.95,25.86,25.91,16523.0
2023-04-12 14:10:00,25.89,26.1,25.88,26.1,4829.0,25.89,26.1,25.88,26.1,4829.0
2023-04-12 14:15:00,26.09,26.1,26.04,26.09,4523.0,26.09,26.1,26.04,26.09,4523.0
2023-04-12 14:20:00,26.1,26.13,26.06,26.1,7518.0,26.1,26.13,26.06,26.1,7518.0
2023-04-12 14:25:00,26.1,26.1,25.98,26.02,13365.0,26.1,26.1,25.98,26.02,13365.0
2023-04-12 14:30:00,26.01,26.03,25.96,25.96,11581.0,26.01,26.03,25.96,25.96,11581.0
2023-04-12 14:35:00,25.97,26.01,25.93,25.93,9207.0,25.97,26.01,25.93,25.93,9207.0
2023-04-12 14:40:00,25.93,26.02,25.93,25.99,15623.0,25.93,26.02,25.93,25.99,15623.0
2023-04-12 14:45:00,25.99,26.01,25.91,25.96,8837.0,25.99,26.01,25.91,25.96,8837.0
2023-04-12 14:50:00,25.97,26.01,25.95,26.01,5510.0,25.97,26.01,25.95,26.01,5510.0
2023-04-12 14:55:00,26.01,26.02,25.94,25.97,6632.0,26.01,26.02,25.94,25.97,6632.0
2023-04-12 15:00:00,25.97,26.01,25.94,25.99,18654.0,25.97,26.01,25.94,25.99,18654.0
2023-04-12 15:05:00,26.0,26.04,25.98,25.99,10309.0,26.0,26.04,25.98,25.99,10309.0
2023-04-12 15:10:00,25.96,25.98,25.9,25.96,14214.0,25.96,25.98,25.9,25.96,14214.0
2023-04-12 15:15:00,25.94,25.94,25.82,25.85,17741.0,25.94,25.94,25.82,25.85,17741.0
2023-04-12 15:20:00,25.85,25.85,25.76,25.8,6709.0,25.85,25.85,25.76,25.8,6709.0
2023-04-12 15:25:00,25.8,25.83,25.77,25.81,8162.0,25.8,25.83,25.77,25.81,8162.0
2023-04-12 15:30:00,25.8,25.88,25.79,25.81,12374.0,25.8,25.88,25.79,25.81,12374.0
2023-04-12 15:35:00,25.81,25.86,25.8,25.83,14955.0,25.81,25.86,25.8,25.83,14955.0
2023-04-12 15:40:00,25.83,25.83,25.75,25.77,13104.0,25.83,25.83,25.75,25.77,13104.0
2023-04-12 15:45:00,25.77,25.85,25.74,25.76,35962.0,25.77,25.85,25.74,25.76,35962.0
2023-04-12 15:50:00,25.75,25.78,25.59,25.59,59830.0,25.75,25.78,25.59,25.59,59830.0
2023-04-12 15:55:00,25.6,25.62,25.57,25.61,91509.0,25.6,25.62,25.57,25.61,91509.0
2023-04-13 09:30:00,25.71,25.71,25.07,25.07,28558.0,25.71,25.71,25.07,25.07,28558.0
2023-04-13 09:35:00,25.07,25.14,24.98,25.07,34648.0,25.07,25.14,24.98,25.07,34648.0
2023-04-13 09:40:00,25.08,25.15,24.96,25.15,23838.0,25.08,25.15,24.96,25.15,23838.0
2023-04-13 09:45:00,25.14,25.26,25.14,25.18,11799.0,25.14,25.26,25.14,25.18,11799.0
2023-04-13 09:50:00,25.18,25.31,25.15,25.24,19723.0,25.18,25.31,25.15,25.24,19723.0
2023-04-13 09:55:00,25.23,25.35,25.11,25.14,34827.0,25.23,25.35,25.11,25.14,34827.0
2023-04-13 10:00:00,25.21,25.23,25.08,25.1,10205.0,25.21,25.23,25.08,25.1,10205.0
2023-04-13 10:05:00,25.11,25.17,25.07,25.13,6761.0,25.11,25.17,25.07,25.13,6761.0
2023-04-13 10:10:00,25.11,25.17,25.1,25.15,6210.0,25.11,25.17,25.1,25.15,6210.0
2023-04-13 10:15:00,25.16,25.32,25.16,25.28,7814.0,25.16,25.32,25.16,25.28,7814.0
2023-04-13 10:20:00,25.3,25.33,25.16,25.23,7319.0,25.3,25.33,25.16,25.23,7319.0
2023-04-13 10:25:00,25.24,25.38,25.24,25.38,12042.0,25.24,25.38,25.24,25.38,12042.0
2023-04-13 10:30:00,25.39,25.41,25.29,25.29,35472.0,25.39,25.41,25.29,25.29,35472.0
2023-04-13 10:35:00,25.29,25.38,25.29,25.35,3570.0,25.29,25.38,25.29,25.35,3570.0
2023-04-13 10:40:00,25.33,25.35,25.3,25.3,5388.0,25.33,25.35,25.3,25.3,5388.0
2023-04-13 10:45:00,25.31,25.35,25.26,25.28,8665.0,25.31,25.35,25.26,25.28,8665.0
2023-04-13 10:50:00,25.29,25.36,25.29,25.33,7131.0,25.29,25.36,25.29,25.33,7131.0
2023-04-13 10:55:00,25.31,25.39,25.27,25.29,59355.0,25.31,25.39,25.27,25.29,59355.0
2023-04-13 11:00:00,25.28,25.39,25.28,25.37,2530.0,25.28,25.39,25.28,25.37,2530.0
2023-04-13 11:05:00,25.36,25.4,25.35,25.36,7168.0,25.36,25.4,25.35,25.36,7168.0
2023-04-13 11:10:00,25.35,25.38,25.3,25.3,6066.0,25.35,25.38,25.3,25.3,6066.0
2023-04-13 11:15:00,25.3,25.31,25.26,25.28,5699.0,25.3,25.31,25.26,25.28,5699.0
2023-04-13 11:20:00,25.29,25.33,25.26,25.32,4837.0,25.29,25.33,25.26,25.32,4837.0
2023-04-13 11:25:00,25.35,25.36,25.33,25.34,1800.0,25.35,25.36,25.33,25.34,1800.0
2023-04-13 11:30:00,25.33,25.34,25.32,25.33,1372.0,25.33,25.34,25.32,25.33,1372.0
2023-04-13 11:35:00,25.3,25.36,25.24,25.34,16481.0,25.3,25.36,25.24,25.34,16481.0
2023-04-13 11:40:00,25.35,25.38,25.3,25.31,5227.0,25.35,25.38,25.3,25.31,5227.0
2023-04-13 11:45:00,25.31,25.32,25.26,25.27,8325.0,25.31,25.32,25.26,25.27,8325.0
2023-04-13 11:50:00,25.27,25.3,25.25,25.26,5643.0,25.27,25.3,25.25,25.26,5643.0
2023-04-13 11:55:00,25.26,25.3,25.26,25.3,3472.0,25.26,25.3,25.26,25.3,3472.0
2023-04-13 12:00:00,25.3,25.4,25.3,25.39,17768.0,25.3,25.4,25.3,25.39,17768.0
2023-04-13 12:05:00,25.41,25.45,25.4,25.45,8865.0,25.41,25.45,25.4,25.45,8865.0
2023-04-13 12:10:00,25.44,25.48,25.42,25.44,5844.0,25.44,25.48,25.42,25.44,5844.0
2023-04-13 12:15:00,25.42,25.55,25.42,25.51,6241.0,25.42,25.55,25.42,25.51,6241.0
2023-04-13 12:20:00,25.51,25.53,25.48,25.48,5919.0,25.51,25.53,25.48,25.48,5919.0
2023-04-13 12:25:00,25.48,25.55,25.45,25.54,3125.0,25.48,25.55,25.45,25.54,3125.0
2023-04-13 12:30:00,25.55,25.65,25.55,25.65,4148.0,25.55,25.65,25.55,25.65,4148.0
2023-04-13 12:35:00,25.65,25.65,25.58,25.62,8265.0,25.65,25.65,25.58,25.62,8265.0
2023-04-13 12:40:00,25.63,25.68,25.59,25.61,3107.0,25.63,25.68,25.59,25.61,3107.0
2023-04-13 12:45:00,25.61,25.62,25.56,25.56,2942.0,25.61,25.62,25.56,25.56,2942.0
2023-04-13 12:50:00,25.58,25.6,25.56,25.56,2177.0,25.58,25.6,25.56,25.56,2177.0
2023-04-13 12:55:00,25.56,25.62,25.55,25.62,1063.0,25.56,25.62,25.55,25.62,1063.0
2023-04-13 13:00:00,25.64,25.65,25.56,25.58,3202.0,25.64,25.65,25.56,25.58,3202.0
2023-04-13 13:05:00,25.58,25.6,25.51,25.53,8954.0,25.58,25.6,25.51,25.53,8954.0
2023-04-13 13:10:00,25.53,25.57,25.51,25.52,5800.0,25.53,25.57,25.51,25.52,5800.0
2023-04-13 13:15:00,25.52,25.62,25.52,25.61,5237.0,25.52,25.62,25.52,25.61,5237.0
2023-04-13 13:20:00,25.63,25.63,25.57,25.58,2100.0,25.63,25.63,25.57,25.58,2100.0
2023-04-13 13:25:00,25.57,25.57,25.5,25.5,2673.0,25.57,25.57,25.5,25.5,2673.0
2023-04-13 13:30:00,25.53,25.54,25.47,25.49,3474.0,25.53,25.54,25.47,25.49,3474.0
2023-04-13 13:35:00,25.5,25.51,25.47,25.49,3323.0,25.5,25.51,25.47,25.49,3323.0
2023-04-13 13:40:00,25.51,25.52,25.39,25.39,10135.0,25.51,25.52,25.39,25.39,10135.0
2023-04-13 13:45:00,25.38,25.4,25.33,25.39,10268.0,25.38,25.4,25.33,25.39,10268.0
2023-04-13 13:50:00,25.39,25.42,25.34,25.37,20628.0,25.39,25.42,25.34,25.37,20628.0
2023-04-13 13:55:00,25.36,25.38,25.34,25.36,11006.0,25.36,25.38,25.34,25.36,11006.0
2023-04-13 14:00:00,25.37,25.37,25.29,25.3,8349.0,25.37,25.37,25.29,25.3,8349.0
2023-04-13 14:05:00,25.3,25.49,25.29,25.45,21072.0,25.3,25.49,25.29,25.45,21072.0
2023-04-13 14:10:00,25.45,25.45,25.35,25.37,4173.0,25.45,25.45,25.35,25.37,4173.0
2023-04-13 14:15:00,25.37,25.41,25.36,25.38,4848.0,25.37,25.41,25.36,25.38,4848.0
2023-04-13 14:20:00,25.38,25.45,25.36,25.38,12990.0,25.38,25.45,25.36,25.38,12990.0
2023-04-13 14:25:00,25.38,25.42,25.37,25.4,6054.0,25.38,25.42,25.37,25.4,6054.0
2023-04-13 14:30:00,25.41,25.45,25.37,25.4,7117.0,25.41,25.45,25.37,25.4,7117.0
2023-04-13 14:35:00,25.4,25.42,25.35,25.4,13529.0,25.4,25.42,25.35,25.4,13529.0
2023-04-13 14:40:00,25.37,25.43,25.37,25.4,7609.0,25.37,25.43,25.37,25.4,7609.0
2023-04-13 14:45:00,25.39,25.44,25.37,25.42,25453.0,25.39,25.44,25.37,25.42,25453.0
2023-04-13 14:50:00,25.43,25.51,25.43,25.48,7043.0,25.43,25.51,25.43,25.48,7043.0
2023-04-13 14:55:00,25.47,25.54,25.45,25.52,35329.0,25.47,25.54,25.45,25.52,35329.0
2023-04-13 15:00:00,25.52,25.55,25.49,25.53,35279.0,25.52,25.55,25.49,25.53,35279.0
2023-04-13 15:05:00,25.53,25.53,25.44,25.5,76594.0,25.53,25.53,25.44,25.5,76594.0
2023-04-13 15:10:00,25.49,25.5,25.45,25.48,8615.0,25.49,25.5,25.45,25.48,8615.0
2023-04-13 15:15:00,25.47,25.52,25.45,25.49,7103.0,25.47,25.52,25.45,25.49,7103.0
2023-04-13 15:20:00,25.49,25.53,25.45,25.46,6992.0,25.49,25.53,25.45,25.46,6992.0
2023-04-13 15:25:00,25.45,25.48,25.44,25.47,14049.0,25.45,25.48,25.44,25.47,14049.0
2023-04-13 15:30:00,25.47,25.48,25.44,25.45,14696.0,25.47,25.48,25.44,25.45,14696.0
2023-04-13 15:35:00,25.45,25.47,25.41,25.43,19308.0,25.45,25.47,25.41,25.43,19308.0
2023-04-13 15:40:00,25.43,25.48,25.39,25.47,29669.0,25.43,25.48,25.39,25.47,29669.0
2023-04-13 15:45:00,25.46,25.46,25.4,25.44,46538.0,25.46,25.46,25.4,25.44,46538.0
2023-04-13 15:50:00,25.43,25.53,25.43,25.53,77148.0,25.43,25.53,25.43,25.53,77148.0
2023-04-13 15:55:00,25.53,25.55,25.44,25.48,98340.0,25.53,25.55,25.44,25.48,98340.0
2023-04-14 09:30:00,25.68,26.06,25.61,25.95,24214.0,25.68,26.06,25.61,25.95,24214.0
2023-04-14 09:35:00,25.95,26.09,25.95,26.08,2333.0,25.95,26.09,25.95,26.08,2333.0
2023-04-14 09:40:00,26.09,26.37,26.09,26.34,6553.0,26.09,26.37,26.09,26.34,6553.0
2023-04-14 09:45:00,26.34,26.51,26.3,26.42,7976.0,26.34,26.51,26.3,26.42,7976.0
2023-04-14 09:50:00,26.45,26.48,26.37,26.42,5086.0,26.45,26.48,26.37,26.42,5086.0
2023-04-14 09:55:00,26.43,26.48,26.38,26.39,2971.0,26.43,26.48,26.38,26.39,2971.0
2023-04-14 10:00:00,26.36,26.42,26.17,26.29,12607.0,26.36,26.42,26.17,26.29,12607.0
2023-04-14 10:05:00,26.28,26.32,26.16,26.2,3849.0,26.28,26.32,26.16,26.2,3849.0
2023-04-14 10:10:00,26.21,26.25,26.04,26.04,17336.0,26.21,26.25,26.04,26.04,17336.0
2023-04-14 10:15:00,26.04,26.07,25.81,25.82,7929.0,26.04,26.07,25.81,25.82,7929.0
2023-04-14 10:20:00,25.84,25.87,25.74,25.77,5717.0,25.84,25.87,25.74,25.77,5717.0
2023-04-14 10:25:00,25.79,25.79,25.65,25.65,23042.0,25.79,25.79,25.65,25.65,23042.0
2023-04-14 10:30:00,25.65,25.85,25.65,25.75,19710.0,25.65,25.85,25.65,25.75,19710.0
2023-04-14 10:35:00,25.75,25.84,25.67,25.8,9490.0,25.75,25.84,25.67,25.8,9490.0
2023-04-14 10:40:00,25.81,25.83,25.68,25.78,16990.0,25.81,25.83,25.68,25.78,16990.0
2023-04-14 10:45:00,25.82,25.83,25.72,25.75,8952.0,25.82,25.83,25.72,25.75,8952.0
2023-04-14 10:50:00,25.76,25.76,25.59,25.63,9550.0,25.76,25.76,25.59,25.63,9550.0
2023-04-14 10:55:00,25.63,25.74,25.61,25.69,63124.0,25.63,25.74,25.61,25.69,63124.0
2023-04-14 11:00:00,25.68,25.69,25.59,25.66,8215.0,25.68,25.69,25.59,25.66,8215.0
2023-04-14 11:05:00,25.64,25.67,25.62,25.62,3412.0,25.64,25.67,25.62,25.62,3412.0
2023-04-14 11:10:00,25.63,25.8,25.63,25.75,6042.0,25.63,25.8,25.63,25.75,6042.0
2023-04-14 11:15:00,25.75,25.8,25.73,25.73,3100.0,25.75,25.8,25.73,25.73,3100.0
2023-04-14 11:20:00,25.75,25.75,25.69,25.69,4252.0,25.75,25.75,25.69,25.69,4252.0
2023-04-14 11:25:00,25.68,25.7,25.64,25.68,2789.0,25.68,25.7,25.64,25.68,2789.0
2023-04-14 11:30:00,25.7,25.72,25.64,25.72,2402.0,25.7,25.72,25.64,25.72,2402.0
2023-04-14 11:35:00,25.73,25.73,25.68,25.71,4145.0,25.73,25.73,25.68,25.71,4145.0
2023-04-14 11:40:00,25.7,25.7,25.57,25.61,2541.0,25.7,25.7,25.57,25.61,2541.0
2023-04-14 11:45:00,25.63,25.64,25.6,25.61,3599.0,25.63,25.64,25.6,25.61,3599.0
2023-04-14 11:50:00,25.58,25.6,25.58,25.58,1580.0,25.58,25.6,25.58,25.58,1580.0
2023-04-14 11:55:00,25.56,25.6,25.56,25.6,1500.0,25.56,25.6,25.56,25.6,1500.0
2023-04-14 12:00:00,25.6,25.6,25.5,25.52,8184.0,25.6,25.6,25.5,25.52,8184.0
2023-04-14 12:05:00,25.52,25.53,25.44,25.51,3598.0,25.52,25.53,25.44,25.51,3598.0
2023-04-14 12:10:00,25.52,25.52,25.46,25.5,2200.0,25.52,25.52,25.46,25.5,2200.0
2023-04-14 12:15:00,25.49,25.52,25.47,25.52,2401.0,25.49,25.52,25.47,25.52,2401.0
2023-04-14 12:20:00,25.51,25.52,25.47,25.48,2507.0,25.51,25.52,25.47,25.48,2507.0
2023-04-14 12:25:00,25.49,25.53,25.48,25.51,3100.0,25.49,25.53,25.48,25.51,3100.0
2023-04-14 12:30:00,25.5,25.5,25.48,25.5,1210.0,25.5,25.5,25.48,25.5,1210.0
2023-04-14 12:35:00,25.49,25.52,25.46,25.48,2307.0,25.49,25.52,25.46,25.48,2307.0
2023-04-14 12:40:00,25.49,25.5,25.48,25.49,1305.0,25.49,25.5,25.48,25.49,1305.0
2023-04-14 12:45:00,25.47,25.5,25.43,25.46,4397.0,25.47,25.5,25.43,25.46,4397.0
2023-04-14 12:50:00,25.47,25.5,25.47,25.48,1893.0,25.47,25.5,25.47,25.48,1893.0
2023-04-14 12:55:00,25.48,25.56,25.48,25.54,8848.0,25.48,25.56,25.48,25.54,8848.0
2023-04-14 13:00:00,25.54,25.55,25.53,25.54,6497.0,25.54,25.55,25.53,25.54,6497.0
2023-04-14 13:05:00,25.55,25.57,25.51,25.54,14075.0,25.55,25.57,25.51,25.54,14075.0
2023-04-14 13:10:00,25.54,25.55,25.51,25.54,5891.0,25.54,25.55,25.51,25.54,5891.0
2023-04-14 13:15:00,25.53,25.59,25.51,25.59,11547.0,25.53,25.59,25.51,25.59,11547.0
2023-04-14 13:20:00,25.59,25.6,25.5,25.53,7630.0,25.59,25.6,25.5,25.53,7630.0
2023-04-14 13:25:00,25.53,25.53,25.48,25.49,2423.0,25.53,25.53,25.48,25.49,2423.0
2023-04-14 13:30:00,25.48,25.49,25.44,25.46,3416.0,25.48,25.49,25.44,25.46,3416.0
2023-04-14 13:35:00,25.46,25.47,25.44,25.46,4540.0,25.46,25.47,25.44,25.46,4540.0
2023-04-14 13:40:00,25.46,25.51,25.46,25.5,3277.0,25.46,25.51,25.46,25.5,3277.0
2023-04-14 13:45:00,25.5,25.56,25.48,25.56,9873.0,25.5,25.56,25.48,25.56,9873.0
2023-04-14 13:50:00,25.56,25.65,25.56,25.65,15176.0,25.56,25.65,25.56,25.65,15176.0
2023-04-14 13:55:00,25.65,25.67,25.63,25.66,6286.0,25.65,25.67,25.63,25.66,6286.0
2023-04-14 14:00:00,25.66,25.71,25.58,25.59,13221.0,25.66,25.71,25.58,25.59,13221.0
2023-04-14 14:05:00,25.59,25.6,25.56,25.6,3580.0,25.59,25.6,25.56,25.6,3580.0
2023-04-14 14:10:00,25.61,25.62,25.55,25.56,5626.0,25.61,25.62,25.55,25.56,5626.0
2023-04-14 14:15:00,25.57,25.57,25.5,25.5,5885.0,25.57,25.57,25.5,25.5,5885.0
2023-04-14 14:20:00,25.52,25.57,25.52,25.55,3063.0,25.52,25.57,25.52,25.55,3063.0
2023-04-14 14:25:00,25.54,25.56,25.52,25.55,2665.0,25.54,25.56,25.52,25.55,2665.0
2023-04-14 14:30:00,25.57,25.61,25.57,25.58,4351.0,25.57,25.61,25.57,25.58,4351.0
2023-04-14 14:35:00,25.58,25.59,25.54,25.54,10002.0,25.58,25.59,25.54,25.54,10002.0
2023-04-14 14:40:00,25.53,25.56,25.52,25.55,4654.0,25.53,25.56,25.52,25.55,4654.0
2023-04-14 14:45:00,25.53,25.58,25.52,25.57,11834.0,25.53,25.58,25.52,25.57,11834.0
2023-04-14 14:50:00,25.57,25.58,25.48,25.49,31575.0,25.57,25.58,25.48,25.49,31575.0
2023-04-14 14:55:00,25.5,25.54,25.48,25.5,32995.0,25.5,25.54,25.48,25.5,32995.0
2023-04-14 15:00:00,25.5,25.51,25.44,25.48,13545.0,25.5,25.51,25.44,25.48,13545.0
2023-04-14 15:05:00,25.48,25.48,25.41,25.43,8152.0,25.48,25.48,25.41,25.43,8152.0
2023-04-14 15:10:00,25.44,25.46,25.42,25.43,10025.0,25.44,25.46,25.42,25.43,10025.0
2023-04-14 15:15:00,25.44,25.47,25.41,25.42,9869.0,25.44,25.47,25.41,25.42,9869.0
2023-04-14 15:20:00,25.43,25.51,25.42,25.49,11594.0,25.43,25.51,25.42,25.49,11594.0
2023-04-14 15:25:00,25.49,25.5,25.42,25.45,13258.0,25.49,25.5,25.42,25.45,13258.0
2023-04-14 15:30:00,25.45,25.45,25.37,25.39,17449.0,25.45,25.45,25.37,25.39,17449.0
2023-04-14 15:35:00,25.39,25.5,25.39,25.5,14634.0,25.39,25.5,25.39,25.5,14634.0
2023-04-14 15:40:00,25.5,25.53,25.47,25.51,20044.0,25.5,25.53,25.47,25.51,20044.0
2023-04-14 15:45:00,25.52,25.59,25.5,25.59,32151.0,25.52,25.59,25.5,25.59,32151.0
2023-04-14 15:50:00,25.59,25.71,25.57,25.7,61653.0,25.59,25.71,25.57,25.7,61653.0
2023-04-14 15:55:00,25.71,25.71,25.56,25.56,233716.0,25.71,25.71,25.56,25.56,233716.0
2023-04-17 09:30:00,25.75,25.75,25.5,25.63,8884.0,25.75,25.75,25.5,25.63,8884.0
2023-04-17 09:35:00,25.55,25.64,25.53,25.53,3677.0,25.55,25.64,25.53,25.53,3677.0
2023-04-17 09:40:00,25.49,25.59,25.49,25.55,2825.0,25.49,25.59,25.49,25.55,2825.0
2023-04-17 09:45:00,25.59,25.59,25.43,25.44,3661.0,25.59,25.59,25.43,25.44,3661.0
2023-04-17 09:50:00,25.44,25.57,25.41,25.55,6340.0,25.44,25.57,25.41,25.55,6340.0
2023-04-17 09:55:00,25.59,25.6,25.48,25.48,16180.0,25.59,25.6,25.48,25.48,16180.0
2023-04-17 10:00:00,25.5,25.54,25.4,25.4,4156.0,25.5,25.54,25.4,25.4,4156.0
2023-04-17 10:05:00,25.4,25.51,25.4,25.44,10241.0,25.4,25.51,25.4,25.44,10241.0
2023-04-17 10:10:00,25.45,25.48,25.43,25.46,7623.0,25.45,25.48,25.43,25.46,7623.0
2023-04-17 10:15:00,25.47,25.48,25.3,25.38,11267.0,25.47,25.48,25.3,25.38,11267.0
2023-04-17 10:20:00,25.36,25.39,25.3,25.32,5203.0,25.36,25.39,25.3,25.32,5203.0
2023-04-17 10:25:00,25.29,25.35,25.27,25.3,10296.0,25.29,25.35,25.27,25.3,10296.0
2023-04-17 10:30:00,25.29,25.39,25.28,25.33,10592.0,25.29,25.39,25.28,25.33,10592.0
2023-04-17 10:35:00,25.33,25.39,25.22,25.22,6852.0,25.33,25.39,25.22,25.22,6852.0
2023-04-17 10:40:00,25.23,25.23,25.07,25.1,5114.0,25.23,25.23,25.07,25.1,5114.0
2023-04-17 10:45:00,25.08,25.19,25.08,25.19,8314.0,25.08,25.19,25.08,25.19,8314.0
2023-04-17 10:50:00,25.19,25.2,25.17,25.18,9529.0,25.19,25.2,25.17,25.18,9529.0
2023-04-17 10:55:00,25.18,25.2,25.13,25.2,13683.0,25.18,25.2,25.13,25.2,13683.0
2023-04-17 11:00:00,25.2,25.21,25.15,25.18,7638.0,25.2,25.21,25.15,25.18,7638.0
2023-04-17 11:05:00,25.18,25.29,25.17,25.25,46667.0,25.18,25.29,25.17,25.25,46667.0
2023-04-17 11:10:00,25.26,25.34,25.25,25.26,24403.0,25.26,25.34,25.25,25.26,24403.0
2023-04-17 11:15:00,25.27,25.27,25.18,25.2,15306.0,25.27,25.27,25.18,25.2,15306.0
2023-04-17 11:20:00,25.2,25.21,25.15,25.16,7385.0,25.2,25.21,25.15,25.16,7385.0
2023-04-17 11:25:00,25.17,25.19,25.02,25.02,15475.0,25.17,25.19,25.02,25.02,15475.0
2023-04-17 11:30:00,25.01,25.09,24.97,25.01,13346.0,25.01,25.09,24.97,25.01,13346.0
2023-04-17 11:35:00,25.01,25.03,24.94,24.97,7320.0,25.01,25.03,24.94,24.97,7320.0
2023-04-17 11:40:00,24.98,24.98,24.91,24.91,5652.0,24.98,24.98,24.91,24.91,5652.0
2023-04-17 11:45:00,24.91,24.94,24.87,24.92,5146.0,24.91,24.94,24.87,24.92,5146.0
2023-04-17 11:50:00,24.94,25.02,24.91,25.02,11938.0,24.94,25.02,24.91,25.02,11938.0
2023-04-17 11:55:00,25.0,25.01,24.9,24.91,4701.0,25.0,25.01,24.9,24.91,4701.0
2023-04-17 12:00:00,24.91,25.02,24.91,25.02,5446.0,24.91,25.02,24.91,25.02,5446.0
2023-04-17 12:05:00,25.04,25.09,25.0,25.04,7657.0,25.04,25.09,25.0,25.04,7657.0
2023-04-17 12:10:00,25.03,25.06,25.0,25.01,5966.0,25.03,25.06,25.0,25.01,5966.0
2023-04-17 12:15:00,25.03,25.03,24.97,24.98,6761.0,25.03,25.03,24.97,24.98,6761.0
2023-04-17 12:20:00,24.97,24.98,24.88,24.95,21323.0,24.97,24.98,24.88,24.95,21323.0
2023-04-17 12:25:00,24.97,24.98,24.93,24.95,3533.0,24.97,24.98,24.93,24.95,3533.0
2023-04-17 12:30:00,24.96,25.0,24.96,24.97,4855.0,24.96,25.0,24.96,24.97,4855.0
2023-04-17 12:35:00,24.96,25.02,24.96,25.0,4111.0,24.96,25.02,24.96,25.0,4111.0
2023-04-17 12:40:00,25.0,25.0,24.95,24.98,5574.0,25.0,25.0,24.95,24.98,5574.0
2023-04-17 12:45:00,24.99,24.99,24.94,24.95,2300.0,24.99,24.99,24.94,24.95,2300.0
2023-04-17 12:50:00,24.93,25.02,24.93,25.02,7597.0,24.93,25.02,24.93,25.02,7597.0
2023-04-17 12:55:00,25.04,25.11,25.04,25.06,8431.0,25.04,25.11,25.04,25.06,8431.0
2023-04-17 13:00:00,25.05,25.16,25.04,25.16,3479.0,25.05,25.16,25.04,25.16,3479.0
2023-04-17 13:05:00,25.15,25.16,25.13,25.16,4038.0,25.15,25.16,25.13,25.16,4038.0
2023-04-17 13:10:00,25.16,25.16,25.1,25.1,3566.0,25.16,25.16,25.1,25.1,3566.0
2023-04-17 13:15:00,25.1,25.15,25.09,25.1,4987.0,25.1,25.15,25.09,25.1,4987.0
2023-04-17 13:20:00,25.09,25.12,25.08,25.12,5034.0,25.09,25.12,25.08,25.12,5034.0
2023-04-17 13:25:00,25.12,25.12,25.09,25.11,3056.0,25.12,25.12,25.09,25.11,3056.0
2023-04-17 13:30:00,25.11,25.14,25.07,25.09,10040.0,25.11,25.14,25.07,25.09,10040.0
2023-04-17 13:35:00,25.09,25.1,25.07,25.08,3243.0,25.09,25.1,25.07,25.08,3243.0
2023-04-17 13:40:00,25.07,25.07,25.01,25.02,4756.0,25.07,25.07,25.01,25.02,4756.0
2023-04-17 13:45:00,25.02,25.02,25.0,25.02,2918.0,25.02,25.02,25.0,25.02,2918.0
2023-04-17 13:50:00,25.01,25.02,24.92,24.92,7682.0,25.01,25.02,24.92,24.92,7682.0
2023-04-17 13:55:00,24.91,24.95,24.9,24.91,14051.0,24.91,24.95,24.9,24.91,14051.0
2023-04-17 14:00:00,24.91,24.91,24.88,24.88,3157.0,24.91,24.91,24.88,24.88,3157.0
2023-04-17 14:05:00,24.88,24.9,24.86,24.88,7304.0,24.88,24.9,24.86,24.88,7304.0
2023-04-17 14:10:00,24.87,24.92,24.84,24.88,10542.0,24.87,24.92,24.84,24.88,10542.0
2023-04-17 14:15:00,24.88,24.91,24.87,24.87,9025.0,24.88,24.91,24.87,24.87,9025.0
2023-04-17 14:20:00,24.88,24.9,24.87,24.88,2707.0,24.88,24.9,24.87,24.88,2707.0
2023-04-17 14:25:00,24.87,24.88,24.86,24.87,3429.0,24.87,24.88,24.86,24.87,3429.0
2023-04-17 14:30:00,24.88,24.89,24.86,24.86,6058.0,24.88,24.89,24.86,24.86,6058.0
2023-04-17 14:35:00,24.87,24.87,24.81,24.83,7327.0,24.87,24.87,24.81,24.83,7327.0
2023-04-17 14:40:00,24.83,24.9,24.83,24.89,6450.0,24.83,24.9,24.83,24.89,6450.0
2023-04-17 14:45:00,24.89,24.91,24.88,24.9,11413.0,24.89,24.91,24.88,24.9,11413.0
2023-04-17 14:50:00,24.89,24.92,24.88,24.9,15465.0,24.89,24.92,24.88,24.9,15465.0
2023-04-17 14:55:00,24.91,24.94,24.86,24.86,17109.0,24.91,24.94,24.86,24.86,17109.0
2023-04-17 15:00:00,24.86,24.89,24.85,24.89,6113.0,24.86,24.89,24.85,24.89,6113.0
2023-04-17 15:05:00,24.89,24.91,24.88,24.9,10273.0,24.89,24.91,24.88,24.9,10273.0
2023-04-17 15:10:00,24.89,24.89,24.83,24.84,10286.0,24.89,24.89,24.83,24.84,10286.0
2023-04-17 15:15:00,24.85,24.89,24.84,24.89,9277.0,24.85,24.89,24.84,24.89,9277.0
2023-04-17 15:20:00,24.9,24.9,24.79,24.8,10233.0,24.9,24.9,24.79,24.8,10233.0
2023-04-17 15:25:00,24.79,24.9,24.78,24.89,11470.0,24.79,24.9,24.78,24.89,11470.0
2023-04-17 15:30:00,24.89,24.91,24.86,24.86,25130.0,24.89,24.91,24.86,24.86,25130.0
2023-04-17 15:35:00,24.85,24.86,24.8,24.8,12525.0,24.85,24.86,24.8,24.8,12525.0
2023-04-17 15:40:00,24.8,24.86,24.77,24.86,20243.0,24.8,24.86,24.77,24.86,20243.0
2023-04-17 15:45:00,24.84,24.88,24.79,24.87,32055.0,24.84,24.88,24.79,24.87,32055.0
2023-04-17 15:50:00,24.88,24.91,24.82,24.91,47017.0,24.88,24.91,24.82,24.91,47017.0
2023-04-17 15:55:00,24.9,24.95,24.86,24.89,118485.0,24.9,24.95,24.86,24.89,118485.0
2023-04-18 09:30:00,24.96,25.09,24.96,24.98,13011.0,24.96,25.09,24.96,24.98,13011.0
2023-04-18 09:35:00,24.98,25.09,24.89,25.07,13771.0,24.98,25.09,24.89,25.07,13771.0
2023-04-18 09:40:00,25.04,25.22,25.0,25.1,14566.0,25.04,25.22,25.0,25.1,14566.0
2023-04-18 09:45:00,25.05,25.06,24.94,24.94,7881.0,25.05,25.06,24.94,24.94,7881.0
2023-04-18 09:50:00,24.93,24.93,24.67,24.72,11629.0,24.93,24.93,24.67,24.72,11629.0
2023-04-18 09:55:00,24.71,24.79,24.68,24.68,4398.0,24.71,24.79,24.68,24.68,4398.0
2023-04-18 10:00:00,24.7,24.71,24.63,24.65,2380.0,24.7,24.71,24.63,24.65,2380.0
2023-04-18 10:05:00,24.63,24.69,24.59,24.64,9446.0,24.63,24.69,24.59,24.64,9446.0
2023-04-18 10:10:00,24.63,24.64,24.57,24.63,5593.0,24.63,24.64,24.57,24.63,5593.0
2023-04-18 10:15:00,24.64,24.71,24.62,24.66,7017.0,24.64,24.71,24.62,24.66,7017.0
2023-04-18 10:20:00,24.68,24.84,24.68,24.76,12422.0,24.68,24.84,24.68,24.76,12422.0
2023-04-18 10:25:00,24.74,24.74,24.63,24.64,13913.0,24.74,24.74,24.63,24.64,13913.0
2023-04-18 10:30:00,24.64,24.68,24.56,24.62,7667.0,24.64,24.68,24.56,24.62,7667.0
2023-04-18 10:35:00,24.59,24.61,24.57,24.6,6060.0,24.59,24.61,24.57,24.6,6060.0
2023-04-18 10:40:00,24.6,24.63,24.56,24.61,16613.0,24.6,24.63,24.56,24.61,16613.0
2023-04-18 10:45:00,24.63,24.64,24.58,24.63,7622.0,24.63,24.64,24.58,24.63,7622.0
2023-04-18 10:50:00,24.61,24.64,24.55,24.56,14972.0,24.61,24.64,24.55,24.56,14972.0
2023-04-18 10:55:00,24.56,24.65,24.55,24.63,43065.0,24.56,24.65,24.55,24.63,43065.0
2023-04-18 11:00:00,24.64,24.72,24.62,24.62,9869.0,24.64,24.72,24.62,24.62,9869.0
2023-04-18 11:05:00,24.61,24.72,24.61,24.65,19495.0,24.61,24.72,24.61,24.65,19495.0
2023-04-18 11:10:00,24.64,24.65,24.58,24.58,7995.0,24.64,24.65,24.58,24.58,7995.0
2023-04-18 11:15:00,24.59,24.59,24.54,24.57,27748.0,24.59,24.59,24.54,24.57,27748.0
2023-04-18 11:20:00,24.57,24.57,24.48,24.5,46456.0,24.57,24.57,24.48,24.5,46456.0
2023-04-18 11:25:00,24.5,24.62,24.5,24.6,15222.0,24.5,24.62,24.5,24.6,15222.0
2023-04-18 11:30:00,24.61,24.68,24.6,24.63,17786.0,24.61,24.68,24.6,24.63,17786.0
2023-04-18 11:35:00,24.61,24.77,24.6,24.72,6315.0,24.61,24.77,24.6,24.72,6315.0
2023-04-18 11:40:00,24.71,24.79,24.7,24.78,6241.0,24.71,24.79,24.7,24.78,6241.0
2023-04-18 11:45:00,24.78,24.78,24.73,24.73,4919.0,24.78,24.78,24.73,24.73,4919.0
2023-04-18 11:50:00,24.72,24.8,24.7,24.8,9979.0,24.72,24.8,24.7,24.8,9979.0
2023-04-18 11:55:00,24.8,24.91,24.78,24.89,7452.0,24.8,24.91,24.78,24.89,7452.0
2023-04-18 12:00:00,24.91,24.92,24.85,24.92,15959.0,24.91,24.92,24.85,24.92,15959.0
2023-04-18 12:05:00,24.93,24.97,24.88,24.89,5941.0,24.93,24.97,24.88,24.89,5941.0
2023-04-18 12:10:00,24.88,24.94,24.85,24.94,9136.0,24.88,24.94,24.85,24.94,9136.0
2023-04-18 12:15:00,24.92,24.92,24.87,24.87,2949.0,24.92,24.92,24.87,24.87,2949.0
2023-04-18 12:20:00,24.88,24.88,24.84,24.88,4401.0,24.88,24.88,24.84,24.88,4401.0
2023-04-18 12:25:00,24.87,24.91,24.87,24.9,4339.0,24.87,24.91,24.87,24.9,4339.0
2023-04-18 12:30:00,24.91,24.91,24.87,24.9,4753.0,24.91,24.91,24.87,24.9,4753.0
2023-04-18 12:35:00,24.9,24.9,24.85,24.86,6222.0,24.9,24.9,24.85,24.86,6222.0
2023-04-18 12:40:00,24.86,24.87,24.8,24.81,6210.0,24.86,24.87,24.8,24.81,6210.0
2023-04-18 12:45:00,24.82,24.82,24.77,24.8,4736.0,24.82,24.82,24.77,24.8,4736.0
2023-04-18 12:50:00,24.79,24.81,24.74,24.77,4974.0,24.79,24.81,24.74,24.77,4974.0
2023-04-18 12:55:00,24.77,24.79,24.75,24.77,6245.0,24.77,24.79,24.75,24.77,6245.0
2023-04-18 13:00:00,24.76,24.79,24.75,24.78,3983.0,24.76,24.79,24.75,24.78,3983.0
2023-04-18 13:05:00,24.79,24.83,24.78,24.83,6918.0,24.79,24.83,24.78,24.83,6918.0
2023-04-18 13:10:00,24.82,24.83,24.78,24.79,3926.0,24.82,24.83,24.78,24.79,3926.0
2023-04-18 13:15:00,24.79,24.8,24.72,24.76,9082.0,24.79,24.8,24.72,24.76,9082.0
2023-04-18 13:20:00,24.75,24.76,24.7,24.71,3479.0,24.75,24.76,24.7,24.71,3479.0
2023-04-18 13:25:00,24.71,24.74,24.68,24.69,13896.0,24.71,24.74,24.68,24.69,13896.0
2023-04-18 13:30:00,24.7,24.78,24.67,24.77,7023.0,24.7,24.78,24.67,24.77,7023.0
2023-04-18 13:35:00,24.77,24.84,24.76,24.84,9897.0,24.77,24.84,24.76,24.84,9897.0
2023-04-18 13:40:00,24.83,24.88,24.82,24.85,8367.0,24.83,24.88,24.82,24.85,8367.0
2023-04-18 13:45:00,24.85,24.85,24.76,24.77,22979.0,24.85,24.85,24.76,24.77,22979.0
2023-04-18 13:50:00,24.77,24.88,24.77,24.87,11323.0,24.77,24.88,24.77,24.87,11323.0
2023-04-18 13:55:00,24.86,24.89,24.83,24.89,12101.0,24.86,24.89,24.83,24.89,12101.0
2023-04-18 14:00:00,24.9,25.03,24.9,25.03,15573.0,24.9,25.03,24.9,25.03,15573.0
2023-04-18 14:05:00,25.03,25.03,24.97,25.02,10490.0,25.03,25.03,24.97,25.02,10490.0
2023-04-18 14:10:00,25.01,25.05,24.99,25.02,8504.0,25.01,25.05,24.99,25.02,8504.0
2023-04-18 14:15:00,25.01,25.06,25.0,25.02,8621.0,25.01,25.06,25.0,25.02,8621.0
2023-04-18 14:20:00,25.03,25.1,25.02,25.1,12218.0,25.03,25.1,25.02,25.1,12218.0
2023-04-18 14:25:00,25.11,25.12,25.09,25.1,10790.0,25.11,25.12,25.09,25.1,10790.0
2023-04-18 14:30:00,25.11,25.15,25.1,25.11,6729.0,25.11,25.15,25.1,25.11,6729.0
2023-04-18 14:35:00,25.1,25.14,25.06,25.13,6719.0,25.1,25.14,25.06,25.13,6719.0
2023-04-18 14:40:00,25.12,25.14,25.07,25.08,6187.0,25.12,25.14,25.07,25.08,6187.0
2023-04-18 14:45:00,25.09,25.1,25.07,25.1,12755.0,25.09,25.1,25.07,25.1,12755.0
2023-04-18 14:50:00,25.1,25.17,25.1,25.13,11990.0,25.1,25.17,25.1,25.13,11990.0
2023-04-18 14:55:00,25.14,25.17,25.12,25.14,7617.0,25.14,25.17,25.12,25.14,7617.0
2023-04-18 15:00:00,25.14,25.24,25.14,25.24,12885.0,25.14,25.24,25.14,25.24,12885.0
2023-04-18 15:05:00,25.24,25.24,25.21,25.23,9299.0,25.24,25.24,25.21,25.23,9299.0
2023-04-18 15:10:00,25.23,25.27,25.21,25.27,10970.0,25.23,25.27,25.21,25.27,10970.0
2023-04-18 15:15:00,25.27,25.34,25.26,25.32,13815.0,25.27,25.34,25.26,25.32,13815.0
2023-04-18 15:20:00,25.32,25.33,25.27,25.28,22628.0,25.32,25.33,25.27,25.28,22628.0
2023-04-18 15:25:00,25.27,25.29,25.21,25.23,20013.0,25.27,25.29,25.21,25.23,20013.0
2023-04-18 15:30:00,25.22,25.27,25.18,25.21,19042.0,25.22,25.27,25.18,25.21,19042.0
2023-04-18 15:35:00,25.21,25.22,25.15,25.18,15737.0,25.21,25.22,25.15,25.18,15737.0
2023-04-18 15:40:00,25.18,25.23,25.17,25.21,19006.0,25.18,25.23,25.17,25.21,19006.0
2023-04-18 15:45:00,25.21,25.24,25.15,25.15,24281.0,25.21,25.24,25.15,25.15,24281.0
2023-04-18 15:50:00,25.15,25.17,25.1,25.17,44719.0,25.15,25.17,25.1,25.17,44719.0
2023-04-18 15:55:00,25.17,25.19,25.12,25.14,123935.0,25.17,25.19,25.12,25.14,123935.0
2023-04-19 09:30:00,24.98,24.98,24.56,24.61,10632.0,24.98,24.98,24.56,24.61,10632.0
2023-04-19 09:35:00,24.65,24.78,24.52,24.77,17373.0,24.65,24.78,24.52,24.77,17373.0
2023-04-19 09:40:00,24.75,24.81,24.69,24.81,8340.0,24.75,24.81,24.69,24.81,8340.0
2023-04-19 09:45:00,24.83,24.88,24.77,24.83,11667.0,24.83,24.88,24.77,24.83,11667.0
2023-04-19 09:50:00,24.87,24.98,24.87,24.92,15973.0,24.87,24.98,24.87,24.92,15973.0
2023-04-19 09:55:00,24.91,24.96,24.82,24.89,10026.0,24.91,24.96,24.82,24.89,10026.0
2023-04-19 10:00:00,24.88,24.92,24.79,24.87,10604.0,24.88,24.92,24.79,24.87,10604.0
2023-04-19 10:05:00,24.87,24.91,24.82,24.87,12525.0,24.87,24.91,24.82,24.87,12525.0
2023-04-19 10:10:00,24.89,24.92,24.84,24.91,6522.0,24.89,24.92,24.84,24.91,6522.0
2023-04-19 10:15:00,24.91,24.95,24.88,24.92,9489.0,24.91,24.95,24.88,24.92,9489.0
2023-04-19 10:20:00,24.91,24.92,24.85,24.88,16811.0,24.91,24.92,24.85,24.88,16811.0
2023-04-19 10:25:00,24.88,24.93,24.87,24.88,9541.0,24.88,24.93,24.87,24.88,9541.0
2023-04-19 10:30:00,24.88,24.92,24.86,24.88,16933.0,24.88,24.92,24.86,24.88,16933.0
2023-04-19 10:35:00,24.9,24.94,24.88,24.94,15981.0,24.9,24.94,24.88,24.94,15981.0
2023-04-19 10:40:00,24.94,24.99,24.92,24.99,3836.0,24.94,24.99,24.92,24.99,3836.0
2023-04-19 10:45:00,24.98,24.99,24.92,24.94,5144.0,24.98,24.99,24.92,24.94,5144.0
2023-04-19 10:50:00,24.95,24.99,24.89,24.91,7442.0,24.95,24.99,24.89,24.91,7442.0
2023-04-19 10:55:00,24.92,24.94,24.9,24.93,4497.0,24.92,24.94,24.9,24.93,4497.0
2023-04-19 11:00:00,24.93,24.93,24.89,24.9,25790.0,24.93,24.93,24.89,24.9,25790.0
2023-04-19 11:05:00,24.89,24.91,24.87,24.91,12085.0,24.89,24.91,24.87,24.91,12085.0
2023-04-19 11:10:00,24.92,24.93,24.89,24.91,12171.0,24.92,24.93,24.89,24.91,12171.0
2023-04-19 11:15:00,24.89,24.98,24.88,24.92,27216.0,24.89,24.98,24.88,24.92,27216.0
2023-04-19 11:20:00,24.91,24.94,24.9,24.92,10012.0,24.91,24.94,24.9,24.92,10012.0
2023-04-19 11:25:00,24.91,24.94,24.89,24.92,8619.0,24.91,24.94,24.89,24.92,8619.0
2023-04-19 11:30:00,24.91,24.92,24.9,24.9,5441.0,24.91,24.92,24.9,24.9,5441.0
2023-04-19 11:35:00,24.9,24.96,24.89,24.96,15020.0,24.9,24.96,24.89,24.96,15020.0
2023-04-19 11:40:00,24.96,24.97,24.91,24.92,2967.0,24.96,24.97,24.91,24.92,2967.0
2023-04-19 11:45:00,24.91,24.93,24.9,24.93,4786.0,24.91,24.93,24.9,24.93,4786.0
2023-04-19 11:50:00,24.94,24.98,24.94,24.96,3274.0,24.94,24.98,24.94,24.96,3274.0
2023-04-19 11:55:00,24.95,24.97,24.93,24.95,5623.0,24.95,24.97,24.93,24.95,5623.0
2023-04-19 12:00:00,24.94,24.94,24.85,24.86,2900.0,24.94,24.94,24.85,24.86,2900.0
2023-04-19 12:05:00,24.86,24.86,24.69,24.75,27433.0,24.86,24.86,24.69,24.75,27433.0
2023-04-19 12:10:00,24.75,24.78,24.75,24.77,2250.0,24.75,24.78,24.75,24.77,2250.0
2023-04-19 12:15:00,24.78,24.8,24.77,24.8,2356.0,24.78,24.8,24.77,24.8,2356.0
2023-04-19 12:20:00,24.81,24.84,24.79,24.84,7015.0,24.81,24.84,24.79,24.84,7015.0
2023-04-19 12:25:00,24.84,24.94,24.84,24.91,46377.0,24.84,24.94,24.84,24.91,46377.0
2023-04-19 12:30:00,24.92,24.92,24.88,24.92,5584.0,24.92,24.92,24.88,24.92,5584.0
2023-04-19 12:35:00,24.93,24.93,24.87,24.87,2720.0,24.93,24.93,24.87,24.87,2720.0
2023-04-19 12:40:00,24.86,24.94,24.86,24.88,4030.0,24.86,24.94,24.86,24.88,4030.0
2023-04-19 12:45:00,24.88,24.9,24.86,24.89,3084.0,24.88,24.9,24.86,24.89,3084.0
2023-04-19 12:50:00,24.88,24.91,24.88,24.89,6822.0,24.88,24.91,24.88,24.89,6822.0
2023-04-19 12:55:00,24.9,24.91,24.88,24.9,5258.0,24.9,24.91,24.88,24.9,5258.0
2023-04-19 13:00:00,24.91,24.92,24.9,24.92,2423.0,24.91,24.92,24.9,24.92,2423.0
2023-04-19 13:05:00,24.92,24.94,24.91,24.93,6965.0,24.92,24.94,24.91,24.93,6965.0
2023-04-19 13:10:00,24.92,24.93,24.89,24.93,5727.0,24.92,24.93,24.89,24.93,5727.0
2023-04-19 13:15:00,24.92,24.92,24.86,24.88,7325.0,24.92,24.92,24.86,24.88,7325.0
2023-04-19 13:20:00,24.88,24.89,24.84,24.85,4159.0,24.88,24.89,24.84,24.85,4159.0
2023-04-19 13:25:00,24.86,24.87,24.82,24.82,3585.0,24.86,24.87,24.82,24.82,3585.0
2023-04-19 13:30:00,24.83,24.84,24.79,24.82,4607.0,24.83,24.84,24.79,24.82,4607.0
2023-04-19 13:35:00,24.81,24.82,24.79,24.81,4074.0,24.81,24.82,24.79,24.81,4074.0
2023-04-19 13:40:00,24.81,24.85,24.78,24.85,8823.0,24.81,24.85,24.78,24.85,8823.0
2023-04-19 13:45:00,24.85,24.85,24.85,24.85,803.0,24.85,24.85,24.85,24.85,803.0
2023-04-19 13:50:00,24.84,24.84,24.82,24.82,5381.0,24.84,24.84,24.82,24.82,5381.0
2023-04-19 13:55:00,24.82,24.84,24.81,24.84,3425.0,24.82,24.84,24.81,24.84,3425.0
2023-04-19 14:00:00,24.84,24.88,24.79,24.79,12224.0,24.84,24.88,24.79,24.79,12224.0
2023-04-19 14:05:00,24.8,24.81,24.76,24.76,5756.0,24.8,24.81,24.76,24.76,5756.0
2023-04-19 14:10:00,24.75,24.76,24.7,24.74,8348.0,24.75,24.76,24.7,24.74,8348.0
2023-04-19 14:15:00,24.73,24.74,24.69,24.7,8116.0,24.73,24.74,24.69,24.7,8116.0
2023-04-19 14:20:00,24.69,24.73,24.68,24.73,3212.0,24.69,24.73,24.68,24.73,3212.0
2023-04-19 14:25:00,24.75,24.75,24.7,24.71,4764.0,24.75,24.75,24.7,24.71,4764.0
2023-04-19 14:30:00,24.71,24.72,24.67,24.67,5488.0,24.71,24.72,24.67,24.67,5488.0
2023-04-19 14:35:00,24.68,24.7,24.66,24.7,23086.0,24.68,24.7,24.66,24.7,23086.0
2023-04-19 14:40:00,24.73,24.73,24.7,24.72,6880.0,24.73,24.73,24.7,24.72,6880.0
2023-04-19 14:45:00,24.72,24.76,24.69,24.76,4509.0,24.72,24.76,24.69,24.76,4509.0
2023-04-19 14:50:00,24.77,24.77,24.71,24.71,6078.0,24.77,24.77,24.71,24.71,6078.0
2023-04-19 14:55:00,24.72,24.72,24.69,24.7,12243.0,24.72,24.72,24.69,24.7,12243.0
2023-04-19 15:00:00,24.71,24.76,24.68,24.76,13153.0,24.71,24.76,24.68,24.76,13153.0
2023-04-19 15:05:00,24.76,24.78,24.75,24.76,6116.0,24.76,24.78,24.75,24.76,6116.0
2023-04-19 15:10:00,24.77,24.85,24.77,24.85,12025.0,24.77,24.85,24.77,24.85,12025.0
2023-04-19 15:15:00,24.84,24.9,24.83,24.86,9013.0,24.84,24.9,24.83,24.86,9013.0
2023-04-19 15:20:00,24.87,24.88,24.81,24.82,8175.0,24.87,24.88,24.81,24.82,8175.0
2023-04-19 15:25:00,24.82,24.82,24.74,24.76,25158.0,24.82,24.82,24.74,24.76,25158.0
2023-04-19 15:30:00,24.76,24.83,24.73,24.76,24969.0,24.76,24.83,24.73,24.76,24969.0
2023-04-19 15:35:00,24.76,24.8,24.71,24.76,16416.0,24.76,24.8,24.71,24.76,16416.0
2023-04-19 15:40:00,24.77,24.79,24.75,24.76,18480.0,24.77,24.79,24.75,24.76,18480.0
2023-04-19 15:45:00,24.75,24.75,24.68,24.69,34797.0,24.75,24.75,24.68,24.69,34797.0
2023-04-19 15:50:00,24.68,24.68,24.61,24.65,36574.0,24.68,24.68,24.61,24.65,36574.0
2023-04-19 15:55:00,24.66,24.68,24.64,24.67,92589.0,24.66,24.68,24.64,24.67,92589.0
2023-04-20 09:30:00,24.55,24.61,24.33,24.53,20170.0,24.55,24.61,24.33,24.53,20170.0
2023-04-20 09:35:00,24.54,24.58,24.47,24.54,16415.0,24.54,24.58,24.47,24.54,16415.0
2023-04-20 09:40:00,24.53,24.58,24.46,24.55,8479.0,24.53,24.58,24.46,24.55,8479.0
2023-04-20 09:45:00,24.52,24.6,24.51,24.57,2269.0,24.52,24.6,24.51,24.57,2269.0
2023-04-20 09:50:00,24.52,24.69,24.49,24.69,4085.0,24.52,24.69,24.49,24.69,4085.0
2023-04-20 09:55:00,24.66,24.68,24.56,24.66,3048.0,24.66,24.68,24.56,24.66,3048.0
2023-04-20 10:00:00,24.62,24.67,24.6,24.64,5296.0,24.62,24.67,24.6,24.64,5296.0
2023-04-20 10:05:00,24.66,24.7,24.6,24.67,17727.0,24.66,24.7,24.6,24.67,17727.0
2023-04-20 10:10:00,24.65,24.7,24.62,24.68,6376.0,24.65,24.7,24.62,24.68,6376.0
2023-04-20 10:15:00,24.69,24.72,24.67,24.7,154249.0,24.69,24.72,24.67,24.7,154249.0
2023-04-20 10:20:00,24.7,24.72,24.67,24.7,96563.0,24.7,24.72,24.67,24.7,96563.0
2023-04-20 10:25:00,24.69,24.71,24.67,24.7,147306.0,24.69,24.71,24.67,24.7,147306.0
2023-04-20 10:30:00,24.7,24.96,24.69,24.89,132062.0,24.7,24.96,24.69,24.89,132062.0
2023-04-20 10:35:00,24.89,24.98,24.8,24.8,32530.0,24.89,24.98,24.8,24.8,32530.0
2023-04-20 10:40:00,24.8,24.95,24.75,24.86,11880.0,24.8,24.95,24.75,24.86,11880.0
2023-04-20 10:45:00,24.91,25.0,24.89,24.9,11200.0,24.91,25.0,24.89,24.9,11200.0
2023-04-20 10:50:00,24.92,25.01,24.92,24.94,6419.0,24.92,25.01,24.92,24.94,6419.0
2023-04-20 10:55:00,24.92,24.98,24.92,24.95,10010.0,24.92,24.98,24.92,24.95,10010.0
2023-04-20 11:00:00,24.95,25.0,24.93,25.0,4778.0,24.95,25.0,24.93,25.0,4778.0
2023-04-20 11:05:00,25.01,25.05,25.0,25.04,9354.0,25.01,25.05,25.0,25.04,9354.0
2023-04-20 11:10:00,25.04,25.14,24.99,24.99,16698.0,25.04,25.14,24.99,24.99,16698.0
2023-04-20 11:15:00,24.99,25.14,24.95,25.05,24385.0,24.99,25.14,24.95,25.05,24385.0
2023-04-20 11:20:00,25.05,25.05,24.88,24.88,2165.0,25.05,25.05,24.88,24.88,2165.0
2023-04-20 11:25:00,24.9,24.92,24.88,24.9,2530.0,24.9,24.92,24.88,24.9,2530.0
2023-04-20 11:30:00,24.9,24.9,24.77,24.78,9153.0,24.9,24.9,24.77,24.78,9153.0
2023-04-20 11:35:00,24.78,24.79,24.74,24.76,5850.0,24.78,24.79,24.74,24.76,5850.0
2023-04-20 11:40:00,24.76,24.85,24.75,24.85,10478.0,24.76,24.85,24.75,24.85,10478.0
2023-04-20 11:45:00,24.85,24.92,24.85,24.9,28465.0,24.85,24.92,24.85,24.9,28465.0
2023-04-20 11:50:00,24.89,24.9,24.76,24.77,4935.0,24.89,24.9,24.76,24.77,4935.0
2023-04-20 11:55:00,24.76,24.77,24.69,24.7,2411.0,24.76,24.77,24.69,24.7,2411.0
2023-04-20 12:00:00,24.7,24.7,24.65,24.69,7702.0,24.7,24.7,24.65,24.69,7702.0
2023-04-20 12:05:00,24.69,24.69,24.64,24.65,1743.0,24.69,24.69,24.64,24.65,1743.0
2023-04-20 12:10:00,24.69,24.73,24.69,24.71,1104.0,24.69,24.73,24.69,24.71,1104.0
2023-04-20 12:15:00,24.72,24.73,24.68,24.69,5772.0,24.72,24.73,24.68,24.69,5772.0
2023-04-20 12:20:00,24.69,24.73,24.69,24.69,2075.0,24.69,24.73,24.69,24.69,2075.0
2023-04-20 12:25:00,24.68,24.71,24.67,24.67,2219.0,24.68,24.71,24.67,24.67,2219.0
2023-04-20 12:30:00,24.67,24.7,24.63,24.7,3040.0,24.67,24.7,24.63,24.7,3040.0
2023-04-20 12:35:00,24.68,24.7,24.64,24.65,8005.0,24.68,24.7,24.64,24.65,8005.0
2023-04-20 12:40:00,24.65,24.67,24.65,24.66,1001.0,24.65,24.67,24.65,24.66,1001.0
2023-04-20 12:45:00,24.64,24.65,24.59,24.61,3223.0,24.64,24.65,24.59,24.61,3223.0
2023-04-20 12:50:00,24.62,24.62,24.58,24.6,2153.0,24.62,24.62,24.58,24.6,2153.0
2023-04-20 12:55:00,24.6,24.63,24.59,24.6,3753.0,24.6,24.63,24.59,24.6,3753.0
2023-04-20 13:00:00,24.6,24.61,24.54,24.56,7338.0,24.6,24.61,24.54,24.56,7338.0
2023-04-20 13:05:00,24.55,24.55,24.49,24.52,6794.0,24.55,24.55,24.49,24.52,6794.0
2023-04-20 13:10:00,24.51,24.55,24.5,24.53,6826.0,24.51,24.55,24.5,24.53,6826.0
2023-04-20 13:15:00,24.53,24.53,24.47,24.49,3545.0,24.53,24.53,24.47,24.49,3545.0
2023-04-20 13:20:00,24.48,24.48,24.43,24.45,7834.0,24.48,24.48,24.43,24.45,7834.0
2023-04-20 13:25:00,24.45,24.46,24.43,24.45,6401.0,24.45,24.46,24.43,24.45,6401.0
2023-04-20 13:30:00,24.44,24.45,24.39,24.41,2793.0,24.44,24.45,24.39,24.41,2793.0
2023-04-20 13:35:00,24.43,24.43,24.37,24.39,4573.0,24.43,24.43,24.37,24.39,4573.0
2023-04-20 13:40:00,24.39,24.42,24.36,24.37,7479.0,24.39,24.42,24.36,24.37,7479.0
2023-04-20 13:45:00,24.35,24.37,24.33,24.36,9112.0,24.35,24.37,24.33,24.36,9112.0
2023-04-20 13:50:00,24.35,24.4,24.34,24.4,2385.0,24.35,24.4,24.34,24.4,2385.0
2023-04-20 13:55:00,24.4,24.41,24.33,24.33,6118.0,24.4,24.41,24.33,24.33,6118.0
2023-04-20 14:00:00,24.31,24.31,24.28,24.3,3910.0,24.31,24.31,24.28,24.3,3910.0
2023-04-20 14:05:00,24.3,24.31,24.26,24.29,4076.0,24.3,24.31,24.26,24.29,4076.0
2023-04-20 14:10:00,24.28,24.28,24.23,24.23,6497.0,24.28,24.28,24.23,24.23,6497.0
2023-04-20 14:15:00,24.23,24.24,24.18,24.18,5776.0,24.23,24.24,24.18,24.18,5776.0
2023-04-20 14:20:00,24.18,24.19,24.15,24.15,6165.0,24.18,24.19,24.15,24.15,6165.0
2023-04-20 14:25:00,24.17,24.23,24.17,24.22,4370.0,24.17,24.23,24.17,24.22,4370.0
2023-04-20 14:30:00,24.21,24.23,24.17,24.19,6866.0,24.21,24.23,24.17,24.19,6866.0
2023-04-20 14:35:00,24.2,24.2,24.14,24.15,2072.0,24.2,24.2,24.14,24.15,2072.0
2023-04-20 14:40:00,24.13,24.16,24.13,24.15,8814.0,24.13,24.16,24.13,24.15,8814.0
2023-04-20 14:45:00,24.16,24.18,24.13,24.13,10694.0,24.16,24.18,24.13,24.13,10694.0
2023-04-20 14:50:00,24.13,24.18,24.12,24.15,9626.0,24.13,24.18,24.12,24.15,9626.0
2023-04-20 14:55:00,24.14,24.15,24.12,24.15,9743.0,24.14,24.15,24.12,24.15,9743.0
2023-04-20 15:00:00,24.16,24.23,24.15,24.16,11270.0,24.16,24.23,24.15,24.16,11270.0
2023-04-20 15:05:00,24.15,24.16,24.14,24.15,9657.0,24.15,24.16,24.14,24.15,9657.0
2023-04-20 15:10:00,24.14,24.14,24.06,24.07,7736.0,24.14,24.14,24.06,24.07,7736.0
2023-04-20 15:15:00,24.09,24.1,24.02,24.02,15639.0,24.09,24.1,24.02,24.02,15639.0
2023-04-20 15:20:00,24.01,24.08,23.99,24.03,36636.0,24.01,24.08,23.99,24.03,36636.0
2023-04-20 15:25:00,24.05,24.15,24.04,24.15,14356.0,24.05,24.15,24.04,24.15,14356.0
2023-04-20 15:30:00,24.16,24.32,24.16,24.29,35663.0,24.16,24.32,24.16,24.29,35663.0
2023-04-20 15:35:00,24.28,24.35,24.24,24.34,16479.0,24.28,24.35,24.24,24.34,16479.0
2023-04-20 15:40:00,24.34,24.35,24.29,24.31,18969.0,24.34,24.35,24.29,24.31,18969.0
2023-04-20 15:45:00,24.31,24.32,24.25,24.32,25726.0,24.31,24.32,24.25,24.32,25726.0
2023-04-20 15:50:00,24.33,24.38,24.29,24.38,59810.0,24.33,24.38,24.29,24.38,59810.0
2023-04-20 15:55:00,24.38,24.41,24.33,24.36,105826.0,24.38,24.41,24.33,24.36,105826.0
2023-04-21 09:30:00,24.23,24.36,24.16,24.22,19845.0,24.23,24.36,24.16,24.22,19845.0
2023-04-21 09:35:00,24.28,24.28,24.05,24.06,12420.0,24.28,24.28,24.05,24.06,12420.0
2023-04-21 09:40:00,24.05,24.29,24.05,24.17,14818.0,24.05,24.29,24.05,24.17,14818.0
2023-04-21 09:45:00,24.2,24.22,24.17,24.2,1914.0,24.2,24.22,24.17,24.2,1914.0
2023-04-21 09:50:00,24.17,24.21,24.12,24.21,2268.0,24.17,24.21,24.12,24.21,2268.0
2023-04-21 09:55:00,24.2,24.21,24.19,24.2,1522.0,24.2,24.21,24.19,24.2,1522.0
2023-04-21 10:00:00,24.2,24.2,24.07,24.13,6262.0,24.2,24.2,24.07,24.13,6262.0
2023-04-21 10:05:00,24.14,24.18,24.13,24.17,7553.0,24.14,24.18,24.13,24.17,7553.0
2023-04-21 10:10:00,24.17,24.2,24.14,24.18,3859.0,24.17,24.2,24.14,24.18,3859.0
2023-04-21 10:15:00,24.2,24.21,24.09,24.16,4835.0,24.2,24.21,24.09,24.16,4835.0
2023-04-21 10:20:00,24.18,24.18,24.12,24.14,5301.0,24.18,24.18,24.12,24.14,5301.0
2023-04-21 10:25:00,24.14,24.2,24.13,24.17,2804.0,24.14,24.2,24.13,24.17,2804.0
2023-04-21 10:30:00,24.17,24.22,24.17,24.19,5303.0,24.17,24.22,24.17,24.19,5303.0
2023-04-21 10:35:00,24.18,24.19,24.1,24.12,5545.0,24.18,24.19,24.1,24.12,5545.0
2023-04-21 10:40:00,24.12,24.13,23.98,23.98,7460.0,24.12,24.13,23.98,23.98,7460.0
2023-04-21 10:45:00,23.99,24.05,23.98,24.05,8344.0,23.99,24.05,23.98,24.05,8344.0
2023-04-21 10:50:00,24.05,24.05,23.99,24.03,6953.0,24.05,24.05,23.99,24.03,6953.0
2023-04-21 10:55:00,24.04,24.05,23.96,23.99,18599.0,24.04,24.05,23.96,23.99,18599.0
2023-04-21 11:00:00,24.0,24.02,23.97,24.01,7618.0,24.0,24.02,23.97,24.01,7618.0
2023-04-21 11:05:00,24.01,24.04,23.98,24.04,4496.0,24.01,24.04,23.98,24.04,4496.0
2023-04-21 11:10:00,24.03,24.06,24.01,24.06,7191.0,24.03,24.06,24.01,24.06,7191.0
2023-04-21 11:15:00,24.07,24.08,24.04,24.08,5918.0,24.07,24.08,24.04,24.08,5918.0
2023-04-21 11:20:00,24.08,24.1,24.07,24.09,3031.0,24.08,24.1,24.07,24.09,3031.0
2023-04-21 11:25:00,24.09,24.15,24.05,24.15,7951.0,24.09,24.15,24.05,24.15,7951.0
2023-04-21 11:30:00,24.16,24.21,24.15,24.19,13703.0,24.16,24.21,24.15,24.19,13703.0
2023-04-21 11:35:00,24.19,24.27,24.18,24.27,2782.0,24.19,24.27,24.18,24.27,2782.0
2023-04-21 11:40:00,24.29,24.34,24.27,24.34,9444.0,24.29,24.34,24.27,24.34,9444.0
2023-04-21 11:45:00,24.34,24.37,24.28,24.31,16273.0,24.34,24.37,24.28,24.31,16273.0
2023-04-21 11:50:00,24.31,24.4,24.3,24.4,16204.0,24.31,24.4,24.3,24.4,16204.0
2023-04-21 11:55:00,24.41,24.45,24.41,24.43,10892.0,24.41,24.45,24.41,24.43,10892.0
2023-04-21 12:00:00,24.42,24.44,24.35,24.4,6564.0,24.42,24.44,24.35,24.4,6564.0
2023-04-21 12:05:00,24.41,24.44,24.36,24.36,4337.0,24.41,24.44,24.36,24.36,4337.0
2023-04-21 12:10:00,24.36,24.36,24.24,24.26,9476.0,24.36,24.36,24.24,24.26,9476.0
2023-04-21 12:15:00,24.27,24.29,24.21,24.21,2850.0,24.27,24.29,24.21,24.21,2850.0
2023-04-21 12:20:00,24.22,24.24,24.14,24.17,4418.0,24.22,24.24,24.14,24.17,4418.0
2023-04-21 12:25:00,24.17,24.17,24.05,24.07,2886.0,24.17,24.17,24.05,24.07,2886.0
2023-04-21 12:30:00,24.05,24.08,24.02,24.08,3338.0,24.05,24.08,24.02,24.08,3338.0
2023-04-21 12:35:00,24.09,24.09,24.04,24.04,2473.0,24.09,24.09,24.04,24.04,2473.0
2023-04-21 12:40:00,24.04,24.09,24.04,24.07,1147.0,24.04,24.09,24.04,24.07,1147.0
2023-04-21 12:45:00,24.07,24.12,24.07,24.12,6618.0,24.07,24.12,24.07,24.12,6618.0
2023-04-21 12:50:00,24.11,24.14,24.11,24.11,5399.0,24.11,24.14,24.11,24.11,5399.0
2023-04-21 12:55:00,24.11,24.15,24.11,24.12,2227.0,24.11,24.15,24.11,24.12,2227.0
2023-04-21 13:00:00,24.13,24.16,24.1,24.11,7027.0,24.13,24.16,24.1,24.11,7027.0
2023-04-21 13:05:00,24.14,24.17,24.13,24.17,1653.0,24.14,24.17,24.13,24.17,1653.0
2023-04-21 13:10:00,24.2,24.25,24.18,24.19,3462.0,24.2,24.25,24.18,24.19,3462.0
2023-04-21 13:15:00,24.18,24.21,24.17,24.17,2721.0,24.18,24.21,24.17,24.17,2721.0
2023-04-21 13:20:00,24.17,24.17,24.13,24.14,2418.0,24.17,24.17,24.13,24.14,2418.0
2023-04-21 13:25:00,24.14,24.15,24.11,24.12,3127.0,24.14,24.15,24.11,24.12,3127.0
2023-04-21 13:30:00,24.11,24.16,24.11,24.16,2756.0,24.11,24.16,24.11,24.16,2756.0
2023-04-21 13:35:00,24.19,24.24,24.18,24.22,8696.0,24.19,24.24,24.18,24.22,8696.0
2023-04-21 13:40:00,24.23,24.26,24.22,24.26,3750.0,24.23,24.26,24.22,24.26,3750.0
2023-04-21 13:45:00,24.27,24.28,24.24,24.28,2626.0,24.27,24.28,24.24,24.28,2626.0
2023-04-21 13:50:00,24.29,24.31,24.27,24.28,4764.0,24.29,24.31,24.27,24.28,4764.0
2023-04-21 13:55:00,24.29,24.3,24.25,24.28,4090.0,24.29,24.3,24.25,24.28,4090.0
2023-04-21 14:00:00,24.28,24.29,24.21,24.21,4870.0,24.28,24.29,24.21,24.21,4870.0
2023-04-21 14:05:00,24.22,24.3,24.22,24.29,8088.0,24.22,24.3,24.22,24.29,8088.0
2023-04-21 14:10:00,24.29,24.3,24.27,24.28,2953.0,24.29,24.3,24.27,24.28,2953.0
2023-04-21 14:15:00,24.29,24.33,24.27,24.29,24991.0,24.29,24.33,24.27,24.29,24991.0
2023-04-21 14:20:00,24.3,24.3,24.27,24.27,8604.0,24.3,24.3,24.27,24.27,8604.0
2023-04-21 14:25:00,24.26,24.28,24.22,24.24,15905.0,24.26,24.28,24.22,24.24,15905.0
2023-04-21 14:30:00,24.25,24.26,24.24,24.25,9086.0,24.25,24.26,24.24,24.25,9086.0
2023-04-21 14:35:00,24.24,24.24,24.19,24.2,10062.0,24.24,24.24,24.19,24.2,10062.0
2023-04-21 14:40:00,24.2,24.21,24.15,24.16,4689.0,24.2,24.21,24.15,24.16,4689.0
2023-04-21 14:45:00,24.15,24.16,24.1,24.12,16719.0,24.15,24.16,24.1,24.12,16719.0
2023-04-21 14:50:00,24.11,24.11,24.07,24.1,14310.0,24.11,24.11,24.07,24.1,14310.0
2023-04-21 14:55:00,24.11,24.18,24.11,24.17,11633.0,24.11,24.18,24.11,24.17,11633.0
2023-04-21 15:00:00,24.17,24.19,24.13,24.14,8183.0,24.17,24.19,24.13,24.14,8183.0
2023-04-21 15:05:00,24.14,24.15,24.11,24.14,11694.0,24.14,24.15,24.11,24.14,11694.0
2023-04-21 15:10:00,24.13,24.17,24.13,24.14,3904.0,24.13,24.17,24.13,24.14,3904.0
2023-04-21 15:15:00,24.13,24.14,24.1,24.13,10411.0,24.13,24.14,24.1,24.13,10411.0
2023-04-21 15:20:00,24.13,24.14,24.1,24.1,6853.0,24.13,24.14,24.1,24.1,6853.0
2023-04-21 15:25:00,24.09,24.12,24.09,24.1,6027.0,24.09,24.12,24.09,24.1,6027.0
2023-04-21 15:30:00,24.1,24.1,24.06,24.1,9424.0,24.1,24.1,24.06,24.1,9424.0
2023-04-21 15:35:00,24.1,24.17,24.1,24.15,8214.0,24.1,24.17,24.1,24.15,8214.0
2023-04-21 15:40:00,24.13,24.23,24.13,24.21,16350.0,24.13,24.23,24.13,24.21,16350.0
2023-04-21 15:45:00,24.22,24.27,24.19,24.23,20509.0,24.22,24.27,24.19,24.23,20509.0
2023-04-21 15:50:00,24.24,24.32,24.24,24.3,29337.0,24.24,24.32,24.24,24.3,29337.0
2023-04-21 15:55:00,24.3,24.31,24.2,24.25,120554.0,24.3,24.31,24.2,24.25,120554.0
2023-04-24 09:30:00,24.21,24.21,23.73,24.0,16619.0,24.21,24.21,23.73,24.0,16619.0
2023-04-24 09:35:00,23.93,24.09,23.9,24.07,7555.0,23.93,24.09,23.9,24.07,7555.0
2023-04-24 09:40:00,24.07,24.28,24.04,24.28,7636.0,24.07,24.28,24.04,24.28,7636.0
2023-04-24 09:45:00,24.28,24.28,24.19,24.2,11353.0,24.28,24.28,24.19,24.2,11353.0
2023-04-24 09:50:00,24.19,24.25,24.14,24.15,4619.0,24.19,24.25,24.14,24.15,4619.0
2023-04-24 09:55:00,24.15,24.17,24.08,24.08,1932.0,24.15,24.17,24.08,24.08,1932.0
2023-04-24 10:00:00,24.08,24.08,23.91,23.98,13032.0,24.08,24.08,23.91,23.98,13032.0
2023-04-24 10:05:00,23.95,24.0,23.87,23.96,30595.0,23.95,24.0,23.87,23.96,30595.0
2023-04-24 10:10:00,23.96,23.96,23.79,23.88,16449.0,23.96,23.96,23.79,23.88,16449.0
2023-04-24 10:15:00,23.9,23.97,23.88,23.97,9763.0,23.9,23.97,23.88,23.97,9763.0
2023-04-24 10:20:00,23.96,24.0,23.93,24.0,2585.0,23.96,24.0,23.93,24.0,2585.0
2023-04-24 10:25:00,23.98,24.05,23.96,24.04,4433.0,23.98,24.05,23.96,24.04,4433.0
2023-04-24 10:30:00,24.05,24.09,24.04,24.05,10070.0,24.05,24.09,24.04,24.05,10070.0
2023-04-24 10:35:00,24.04,24.14,24.01,24.03,34930.0,24.04,24.14,24.01,24.03,34930.0
2023-04-24 10:40:00,24.03,24.03,23.81,23.81,15751.0,24.03,24.03,23.81,23.81,15751.0
2023-04-24 10:45:00,23.81,23.91,23.8,23.88,7940.0,23.81,23.91,23.8,23.88,7940.0
2023-04-24 10:50:00,23.88,23.89,23.79,23.8,8202.0,23.88,23.89,23.79,23.8,8202.0
2023-04-24 10:55:00,23.8,23.87,23.8,23.86,3406.0,23.8,23.87,23.8,23.86,3406.0
2023-04-24 11:00:00,23.87,23.87,23.75,23.77,7265.0,23.87,23.87,23.75,23.77,7265.0
2023-04-24 11:05:00,23.77,23.81,23.73,23.8,8452.0,23.77,23.81,23.73,23.8,8452.0
2023-04-24 11:10:00,23.81,23.88,23.81,23.86,4300.0,23.81,23.88,23.81,23.86,4300.0
2023-04-24 11:15:00,23.87,23.9,23.85,23.89,5920.0,23.87,23.9,23.85,23.89,5920.0
2023-04-24 11:20:00,23.88,23.88,23.81,23.85,5296.0,23.88,23.88,23.81,23.85,5296.0
2023-04-24 11:25:00,23.86,23.87,23.81,23.84,3354.0,23.86,23.87,23.81,23.84,3354.0
2023-04-24 11:30:00,23.84,23.91,23.84,23.91,1929.0,23.84,23.91,23.84,23.91,1929.0
2023-04-24 11:35:00,23.92,23.94,23.86,23.87,3881.0,23.92,23.94,23.86,23.87,3881.0
2023-04-24 11:40:00,23.87,23.91,23.86,23.91,2671.0,23.87,23.91,23.86,23.91,2671.0
2023-04-24 11:45:00,23.9,23.98,23.88,23.94,4762.0,23.9,23.98,23.88,23.94,4762.0
2023-04-24 11:50:00,23.93,23.93,23.88,23.89,2687.0,23.93,23.93,23.88,23.89,2687.0
2023-04-24 11:55:00,23.88,23.89,23.86,23.87,2040.0,23.88,23.89,23.86,23.87,2040.0
2023-04-24 12:00:00,23.87,23.88,23.85,23.87,7007.0,23.87,23.88,23.85,23.87,7007.0
2023-04-24 12:05:00,23.88,23.89,23.87,23.88,2174.0,23.88,23.89,23.87,23.88,2174.0
2023-04-24 12:10:00,23.87,23.88,23.84,23.88,2662.0,23.87,23.88,23.84,23.88,2662.0
2023-04-24 12:15:00,23.87,23.87,23.82,23.86,3300.0,23.87,23.87,23.82,23.86,3300.0
2023-04-24 12:20:00,23.86,23.87,23.85,23.87,1333.0,23.86,23.87,23.85,23.87,1333.0
2023-04-24 12:25:00,23.87,23.93,23.87,23.92,1000.0,23.87,23.93,23.87,23.92,1000.0
2023-04-24 12:30:00,23.91,24.02,23.91,24.01,6309.0,23.91,24.02,23.91,24.01,6309.0
2023-04-24 12:35:00,24.0,24.01,23.96,23.98,7517.0,24.0,24.01,23.96,23.98,7517.0
2023-04-24 12:40:00,23.98,24.04,23.98,24.02,4024.0,23.98,24.04,23.98,24.02,4024.0
2023-04-24 12:45:00,24.02,24.03,23.99,24.02,2831.0,24.02,24.03,23.99,24.02,2831.0
2023-04-24 12:50:00,24.02,24.04,24.0,24.01,2992.0,24.02,24.04,24.0,24.01,2992.0
2023-04-24 12:55:00,24.0,24.06,24.0,24.06,4412.0,24.0,24.06,24.0,24.06,4412.0
2023-04-24 13:00:00,24.06,24.06,23.99,23.99,10131.0,24.06,24.06,23.99,23.99,10131.0
2023-04-24 13:05:00,23.98,24.0,23.97,23.98,4744.0,23.98,24.0,23.97,23.98,4744.0
2023-04-24 13:10:00,23.98,24.02,23.96,24.02,4003.0,23.98,24.02,23.96,24.02,4003.0
2023-04-24 13:15:00,24.01,24.01,23.96,23.98,4413.0,24.01,24.01,23.96,23.98,4413.0
2023-04-24 13:20:00,23.99,24.01,23.99,24.01,15220.0,23.99,24.01,23.99,24.01,15220.0
2023-04-24 13:25:00,24.01,24.07,24.01,24.07,3133.0,24.01,24.07,24.01,24.07,3133.0
2023-04-24 13:30:00,24.08,24.13,24.08,24.13,4779.0,24.08,24.13,24.08,24.13,4779.0
2023-04-24 13:35:00,24.12,24.14,24.11,24.13,4577.0,24.12,24.14,24.11,24.13,4577.0
2023-04-24 13:40:00,24.13,24.15,24.11,24.12,5839.0,24.13,24.15,24.11,24.12,5839.0
2023-04-24 13:45:00,24.11,24.11,24.04,24.05,10345.0,24.11,24.11,24.04,24.05,10345.0
2023-04-24 13:50:00,24.04,24.09,23.99,24.09,17271.0,24.04,24.09,23.99,24.09,17271.0
2023-04-24 13:55:00,24.09,24.09,24.06,24.06,1554.0,24.09,24.09,24.06,24.06,1554.0
2023-04-24 14:00:00,24.08,24.12,24.05,24.05,8038.0,24.08,24.12,24.05,24.05,8038.0
2023-04-24 14:05:00,24.05,24.05,24.0,24.05,19708.0,24.05,24.05,24.0,24.05,19708.0
2023-04-24 14:10:00,24.05,24.09,24.05,24.07,4120.0,24.05,24.09,24.05,24.07,4120.0
2023-04-24 14:15:00,24.08,24.12,24.08,24.11,7136.0,24.08,24.12,24.08,24.11,7136.0
2023-04-24 14:20:00,24.11,24.13,24.1,24.11,23996.0,24.11,24.13,24.1,24.11,23996.0
2023-04-24 14:25:00,24.12,24.16,24.11,24.13,4968.0,24.12,24.16,24.11,24.13,4968.0
2023-04-24 14:30:00,24.13,24.13,24.07,24.1,8505.0,24.13,24.13,24.07,24.1,8505.0
2023-04-24 14:35:00,24.11,24.11,24.07,24.08,4858.0,24.11,24.11,24.07,24.08,4858.0
2023-04-24 14:40:00,24.07,24.13,24.06,24.09,13356.0,24.07,24.13,24.06,24.09,13356.0
2023-04-24 14:45:00,24.1,24.15,24.1,24.14,4740.0,24.1,24.15,24.1,24.14,4740.0
2023-04-24 14:50:00,24.15,24.17,24.14,24.16,6782.0,24.15,24.17,24.14,24.16,6782.0
2023-04-24 14:55:00,24.16,24.17,24.14,24.17,8546.0,24.16,24.17,24.14,24.17,8546.0
2023-04-24 15:00:00,24.17,24.2,24.15,24.2,13274.0,24.17,24.2,24.15,24.2,13274.0
2023-04-24 15:05:00,24.2,24.33,24.2,24.3,26392.0,24.2,24.33,24.2,24.3,26392.0
2023-04-24 15:10:00,24.31,24.32,24.22,24.25,22646.0,24.31,24.32,24.22,24.25,22646.0
2023-04-24 15:15:00,24.25,24.25,24.14,24.21,9590.0,24.25,24.25,24.14,24.21,9590.0
2023-04-24 15:20:00,24.21,24.23,24.17,24.18,16329.0,24.21,24.23,24.17,24.18,16329.0
2023-04-24 15:25:00,24.18,24.21,24.17,24.2,8954.0,24.18,24.21,24.17,24.2,8954.0
2023-04-24 15:30:00,24.2,24.25,24.2,24.21,18752.0,24.2,24.25,24.2,24.21,18752.0
2023-04-24 15:35:00,24.21,24.22,24.14,24.18,24793.0,24.21,24.22,24.14,24.18,24793.0
2023-04-24 15:40:00,24.18,24.23,24.17,24.19,20923.0,24.18,24.23,24.17,24.19,20923.0
2023-04-24 15:45:00,24.2,24.25,24.18,24.25,37336.0,24.2,24.25,24.18,24.25,37336.0
2023-04-24 15:50:00,24.24,24.25,24.2,24.21,45313.0,24.24,24.25,24.2,24.21,45313.0
2023-04-24 15:55:00,24.21,24.26,24.19,24.21,109765.0,24.21,24.26,24.19,24.21,109765.0
2023-04-25 09:30:00,23.8,23.97,23.62,23.82,17422.0,23.8,23.97,23.62,23.82,17422.0
2023-04-25 09:35:00,23.81,23.84,23.61,23.76,10354.0,23.81,23.84,23.61,23.76,10354.0
2023-04-25 09:40:00,23.71,23.71,23.56,23.6,5981.0,23.71,23.71,23.56,23.6,5981.0
2023-04-25 09:45:00,23.57,23.58,23.48,23.51,8325.0,23.57,23.58,23.48,23.51,8325.0
2023-04-25 09:50:00,23.49,23.59,23.48,23.55,6365.0,23.49,23.59,23.48,23.55,6365.0
2023-04-25 09:55:00,23.55,23.69,23.55,23.61,16694.0,23.55,23.69,23.55,23.61,16694.0
2023-04-25 10:00:00,23.65,23.7,23.6,23.62,9796.0,23.65,23.7,23.6,23.62,9796.0
2023-04-25 10:05:00,23.62,23.63,23.51,23.54,9311.0,23.62,23.63,23.51,23.54,9311.0
2023-04-25 10:10:00,23.52,23.6,23.47,23.59,9353.0,23.52,23.6,23.47,23.59,9353.0
2023-04-25 10:15:00,23.62,23.64,23.53,23.58,10928.0,23.62,23.64,23.53,23.58,10928.0
2023-04-25 10:20:00,23.58,23.61,23.49,23.5,9793.0,23.58,23.61,23.49,23.5,9793.0
2023-04-25 10:25:00,23.52,23.56,23.5,23.53,7294.0,23.52,23.56,23.5,23.53,7294.0
2023-04-25 10:30:00,23.53,23.59,23.51,23.54,5974.0,23.53,23.59,23.51,23.54,5974.0
2023-04-25 10:35:00,23.56,23.56,23.45,23.53,7276.0,23.56,23.56,23.45,23.53,7276.0
2023-04-25 10:40:00,23.51,23.54,23.5,23.5,2471.0,23.51,23.54,23.5,23.5,2471.0
2023-04-25 10:45:00,23.53,23.64,23.53,23.62,23342.0,23.53,23.64,23.53,23.62,23342.0
2023-04-25 10:50:00,23.66,23.69,23.58,23.61,13692.0,23.66,23.69,23.58,23.61,13692.0
2023-04-25 10:55:00,23.6,23.65,23.56,23.64,20022.0,23.6,23.65,23.56,23.64,20022.0
2023-04-25 11:00:00,23.66,23.66,23.58,23.6,6192.0,23.66,23.66,23.58,23.6,6192.0
2023-04-25 11:05:00,23.6,23.62,23.57,23.6,7762.0,23.6,23.62,23.57,23.6,7762.0
2023-04-25 11:10:00,23.58,23.63,23.58,23.59,3319.0,23.58,23.63,23.58,23.59,3319.0
2023-04-25 11:15:00,23.6,23.6,23.56,23.59,4815.0,23.6,23.6,23.56,23.59,4815.0
2023-04-25 11:20:00,23.6,23.6,23.56,23.6,2798.0,23.6,23.6,23.56,23.6,2798.0
2023-04-25 11:25:00,23.58,23.62,23.53,23.58,24337.0,23.58,23.62,23.53,23.58,24337.0
2023-04-25 11:30:00,23.57,23.57,23.49,23.51,10138.0,23.57,23.57,23.49,23.51,10138.0
2023-04-25 11:35:00,23.49,23.5,23.38,23.41,4565.0,23.49,23.5,23.38,23.41,4565.0
2023-04-25 11:40:00,23.4,23.4,23.32,23.39,3795.0,23.4,23.4,23.32,23.39,3795.0
2023-04-25 11:45:00,23.39,23.48,23.38,23.41,18500.0,23.39,23.48,23.38,23.41,18500.0
2023-04-25 11:50:00,23.4,23.41,23.35,23.35,3497.0,23.4,23.41,23.35,23.35,3497.0
2023-04-25 11:55:00,23.36,23.36,23.26,23.28,4786.0,23.36,23.36,23.26,23.28,4786.0
2023-04-25 12:00:00,23.28,23.28,23.19,23.22,4641.0,23.28,23.28,23.19,23.22,4641.0
2023-04-25 12:05:00,23.23,23.27,23.23,23.25,4118.0,23.23,23.27,23.23,23.25,4118.0
2023-04-25 12:10:00,23.25,23.29,23.24,23.29,6971.0,23.25,23.29,23.24,23.29,6971.0
2023-04-25 12:15:00,23.26,23.27,23.24,23.26,2462.0,23.26,23.27,23.24,23.26,2462.0
2023-04-25 12:20:00,23.24,23.26,23.22,23.23,2960.0,23.24,23.26,23.22,23.23,2960.0
2023-04-25 12:25:00,23.22,23.23,23.17,23.18,3985.0,23.22,23.23,23.17,23.18,3985.0
2023-04-25 12:30:00,23.16,23.19,23.14,23.14,5686.0,23.16,23.19,23.14,23.14,5686.0
2023-04-25 12:35:00,23.12,23.13,23.09,23.09,3096.0,23.12,23.13,23.09,23.09,3096.0
2023-04-25 12:40:00,23.09,23.12,23.09,23.09,4782.0,23.09,23.12,23.09,23.09,4782.0
2023-04-25 12:45:00,23.07,23.07,22.99,23.01,12996.0,23.07,23.07,22.99,23.01,12996.0
2023-04-25 12:50:00,23.02,23.04,22.93,22.94,12227.0,23.02,23.04,22.93,22.94,12227.0
2023-04-25 12:55:00,22.93,22.97,22.93,22.94,5500.0,22.93,22.97,22.93,22.94,5500.0
2023-04-25 13:00:00,22.93,22.95,22.91,22.94,2896.0,22.93,22.95,22.91,22.94,2896.0
2023-04-25 13:05:00,22.94,22.95,22.89,22.9,5058.0,22.94,22.95,22.89,22.9,5058.0
2023-04-25 13:10:00,22.91,22.91,22.82,22.82,3080.0,22.91,22.91,22.82,22.82,3080.0
2023-04-25 13:15:00,22.82,22.85,22.82,22.84,12265.0,22.82,22.85,22.82,22.84,12265.0
2023-04-25 13:20:00,22.86,22.92,22.86,22.92,5122.0,22.86,22.92,22.86,22.92,5122.0
2023-04-25 13:25:00,22.94,22.96,22.89,22.89,7160.0,22.94,22.96,22.89,22.89,7160.0
2023-04-25 13:30:00,22.89,22.93,22.87,22.93,3156.0,22.89,22.93,22.87,22.93,3156.0
2023-04-25 13:35:00,22.94,23.0,22.94,23.0,14996.0,22.94,23.0,22.94,23.0,14996.0
2023-04-25 13:40:00,22.99,22.99,22.92,22.93,5635.0,22.99,22.99,22.92,22.93,5635.0
2023-04-25 13:45:00,22.94,22.96,22.92,22.95,2092.0,22.94,22.96,22.92,22.95,2092.0
2023-04-25 13:50:00,22.95,22.98,22.94,22.98,2100.0,22.95,22.98,22.94,22.98,2100.0
2023-04-25 13:55:00,22.99,23.02,22.99,23.0,4215.0,22.99,23.02,22.99,23.0,4215.0
2023-04-25 14:00:00,23.0,23.02,22.95,22.96,3630.0,23.0,23.02,22.95,22.96,3630.0
2023-04-25 14:05:00,22.97,23.01,22.97,23.01,3471.0,22.97,23.01,22.97,23.01,3471.0
2023-04-25 14:10:00,23.01,23.05,23.01,23.02,4593.0,23.01,23.05,23.01,23.02,4593.0
2023-04-25 14:15:00,23.0,23.01,22.99,22.99,4457.0,23.0,23.01,22.99,22.99,4457.0
2023-04-25 14:20:00,22.99,23.0,22.95,22.99,4387.0,22.99,23.0,22.95,22.99,4387.0
2023-04-25 14:25:00,23.0,23.04,23.0,23.04,1500.0,23.0,23.04,23.0,23.04,1500.0
2023-04-25 14:30:00,23.04,23.07,23.02,23.05,8563.0,23.04,23.07,23.02,23.05,8563.0
2023-04-25 14:35:00,23.04,23.08,23.04,23.08,5267.0,23.04,23.08,23.04,23.08,5267.0
2023-04-25 14:40:00,23.07,23.07,23.0,23.01,4136.0,23.07,23.07,23.0,23.01,4136.0
2023-04-25 14:45:00,23.0,23.04,23.0,23.04,4469.0,23.0,23.04,23.0,23.04,4469.0
2023-04-25 14:50:00,23.05,23.07,23.03,23.03,4800.0,23.05,23.07,23.03,23.03,4800.0
2023-04-25 14:55:00,23.03,23.03,22.99,22.99,2443.0,23.03,23.03,22.99,22.99,2443.0
2023-04-25 15:00:00,23.0,23.02,22.99,22.99,4601.0,23.0,23.02,22.99,22.99,4601.0
2023-04-25 15:05:00,22.96,23.01,22.93,23.01,5608.0,22.96,23.01,22.93,23.01,5608.0
2023-04-25 15:10:00,23.01,23.06,23.01,23.04,5711.0,23.01,23.06,23.01,23.04,5711.0
2023-04-25 15:15:00,23.05,23.1,23.04,23.05,7526.0,23.05,23.1,23.04,23.05,7526.0
2023-04-25 15:20:00,23.05,23.11,23.05,23.09,11523.0,23.05,23.11,23.05,23.09,11523.0
2023-04-25 15:25:00,23.09,23.09,23.02,23.06,17234.0,23.09,23.09,23.02,23.06,17234.0
2023-04-25 15:30:00,23.06,23.11,23.06,23.08,12664.0,23.06,23.11,23.06,23.08,12664.0
2023-04-25 15:35:00,23.08,23.1,23.06,23.07,11091.0,23.08,23.1,23.06,23.07,11091.0
2023-04-25 15:40:00,23.07,23.07,22.97,22.99,20205.0,23.07,23.07,22.97,22.99,20205.0
2023-04-25 15:45:00,23.0,23.06,22.99,23.05,26155.0,23.0,23.06,22.99,23.05,26155.0
2023-04-25 15:50:00,23.04,23.04,22.95,22.96,38415.0,23.04,23.04,22.95,22.96,38415.0
2023-04-25 15:55:00,22.96,22.99,22.94,22.94,96618.0,22.96,22.99,22.94,22.94,96618.0
2023-04-26 09:30:00,22.94,23.03,22.88,22.88,10729.0,22.94,23.03,22.88,22.88,10729.0
2023-04-26 09:35:00,22.88,23.01,22.88,22.98,924.0,22.88,23.01,22.88,22.98,924.0
2023-04-26 09:40:00,23.03,23.04,22.96,23.0,2931.0,23.03,23.04,22.96,23.0,2931.0
2023-04-26 09:45:00,22.96,22.97,22.91,22.91,3200.0,22.96,22.97,22.91,22.91,3200.0
2023-04-26 09:50:00,22.91,22.99,22.88,22.88,7920.0,22.91,22.99,22.88,22.88,7920.0
2023-04-26 09:55:00,22.86,22.91,22.85,22.9,2073.0,22.86,22.91,22.85,22.9,2073.0
2023-04-26 10:00:00,22.87,22.92,22.82,22.91,3734.0,22.87,22.92,22.82,22.91,3734.0
2023-04-26 10:05:00,22.92,22.96,22.91,22.93,2431.0,22.92,22.96,22.91,22.93,2431.0
2023-04-26 10:10:00,22.93,22.95,22.88,22.88,2489.0,22.93,22.95,22.88,22.88,2489.0
2023-04-26 10:15:00,22.88,22.96,22.88,22.89,7586.0,22.88,22.96,22.88,22.89,7586.0
2023-04-26 10:20:00,22.89,22.93,22.87,22.92,5347.0,22.89,22.93,22.87,22.92,5347.0
2023-04-26 10:25:00,22.93,22.97,22.91,22.97,4403.0,22.93,22.97,22.91,22.97,4403.0
2023-04-26 10:30:00,22.98,23.02,22.97,22.99,3461.0,22.98,23.02,22.97,22.99,3461.0
2023-04-26 10:35:00,22.99,23.02,22.94,22.96,5551.0,22.99,23.02,22.94,22.96,5551.0
2023-04-26 10:40:00,22.96,22.96,22.91,22.92,4525.0,22.96,22.96,22.91,22.92,4525.0
2023-04-26 10:45:00,22.92,22.93,22.87,22.89,4176.0,22.92,22.93,22.87,22.89,4176.0
2023-04-26 10:50:00,22.88,22.89,22.85,22.87,8586.0,22.88,22.89,22.85,22.87,8586.0
2023-04-26 10:55:00,22.85,22.93,22.84,22.92,6181.0,22.85,22.93,22.84,22.92,6181.0
2023-04-26 11:00:00,22.93,22.99,22.93,22.98,8061.0,22.93,22.99,22.93,22.98,8061.0
2023-04-26 11:05:00,22.97,22.99,22.92,22.98,2663.0,22.97,22.99,22.92,22.98,2663.0
2023-04-26 11:10:00,22.98,23.06,22.98,23.05,4447.0,22.98,23.06,22.98,23.05,4447.0
2023-04-26 11:15:00,23.07,23.1,23.01,23.03,4684.0,23.07,23.1,23.01,23.03,4684.0
2023-04-26 11:20:00,23.02,23.04,22.98,22.99,4135.0,23.02,23.04,22.98,22.99,4135.0
2023-04-26 11:25:00,22.97,23.02,22.97,22.99,1565.0,22.97,23.02,22.97,22.99,1565.0
2023-04-26 11:30:00,22.97,22.97,22.88,22.89,3234.0,22.97,22.97,22.88,22.89,3234.0
2023-04-26 11:35:00,22.89,22.89,22.83,22.84,13825.0,22.89,22.89,22.83,22.84,13825.0
2023-04-26 11:40:00,22.84,22.9,22.83,22.89,4708.0,22.84,22.9,22.83,22.89,4708.0
2023-04-26 11:45:00,22.89,22.91,22.86,22.86,5442.0,22.89,22.91,22.86,22.86,5442.0
2023-04-26 11:50:00,22.87,22.87,22.83,22.86,3977.0,22.87,22.87,22.83,22.86,3977.0
2023-04-26 11:55:00,22.91,22.92,22.89,22.9,1708.0,22.91,22.92,22.89,22.9,1708.0
2023-04-26 12:00:00,22.89,22.94,22.89,22.92,3003.0,22.89,22.94,22.89,22.92,3003.0
2023-04-26 12:05:00,22.91,22.93,22.9,22.93,1303.0,22.91,22.93,22.9,22.93,1303.0
2023-04-26 12:10:00,22.93,22.93,22.91,22.92,3879.0,22.93,22.93,22.91,22.92,3879.0
2023-04-26 12:15:00,22.93,22.94,22.89,22.89,3528.0,22.93,22.94,22.89,22.89,3528.0
2023-04-26 12:20:00,22.88,22.94,22.88,22.93,5304.0,22.88,22.94,22.88,22.93,5304.0
2023-04-26 12:25:00,22.93,23.0,22.93,22.99,13562.0,22.93,23.0,22.93,22.99,13562.0
2023-04-26 12:30:00,23.0,23.01,22.93,22.95,25442.0,23.0,23.01,22.93,22.95,25442.0
2023-04-26 12:35:00,22.95,23.04,22.93,23.02,3854.0,22.95,23.04,22.93,23.02,3854.0
2023-04-26 12:40:00,23.04,23.14,23.03,23.14,9707.0,23.04,23.14,23.03,23.14,9707.0
2023-04-26 12:45:00,23.16,23.2,23.14,23.2,3191.0,23.16,23.2,23.14,23.2,3191.0
2023-04-26 12:50:00,23.19,23.21,23.13,23.19,4951.0,23.19,23.21,23.13,23.19,4951.0
2023-04-26 12:55:00,23.14,23.2,23.13,23.2,1688.0,23.14,23.2,23.13,23.2,1688.0
2023-04-26 13:00:00,23.19,23.22,23.19,23.21,3436.0,23.19,23.22,23.19,23.21,3436.0
2023-04-26 13:05:00,23.21,23.21,23.1,23.15,3076.0,23.21,23.21,23.1,23.15,3076.0
2023-04-26 13:10:00,23.15,23.23,23.12,23.2,14034.0,23.15,23.23,23.12,23.2,14034.0
2023-04-26 13:15:00,23.2,23.2,23.13,23.14,3467.0,23.2,23.2,23.13,23.14,3467.0
2023-04-26 13:20:00,23.13,23.13,23.08,23.08,3359.0,23.13,23.13,23.08,23.08,3359.0
2023-04-26 13:25:00,23.07,23.07,23.03,23.04,4072.0,23.07,23.07,23.03,23.04,4072.0
2023-04-26 13:30:00,23.05,23.05,23.02,23.05,3814.0,23.05,23.05,23.02,23.05,3814.0
2023-04-26 13:35:00,23.06,23.07,23.04,23.07,4322.0,23.06,23.07,23.04,23.07,4322.0
2023-04-26 13:40:00,23.07,23.08,23.04,23.06,5919.0,23.07,23.08,23.04,23.06,5919.0
2023-04-26 13:45:00,23.06,23.08,23.03,23.03,3587.0,23.06,23.08,23.03,23.03,3587.0
2023-04-26 13:50:00,23.02,23.04,22.98,23.0,20278.0,23.02,23.04,22.98,23.0,20278.0
2023-04-26 13:55:00,23.0,23.04,22.98,22.98,24671.0,23.0,23.04,22.98,22.98,24671.0
2023-04-26 14:00:00,22.99,23.0,22.98,23.0,3575.0,22.99,23.0,22.98,23.0,3575.0
2023-04-26 14:05:00,23.0,23.0,22.93,22.97,7015.0,23.0,23.0,22.93,22.97,7015.0
2023-04-26 14:10:00,22.96,23.02,22.96,23.0,4620.0,22.96,23.02,22.96,23.0,4620.0
2023-04-26 14:15:00,22.99,23.0,22.96,22.97,2375.0,22.99,23.0,22.96,22.97,2375.0
2023-04-26 14:20:00,22.95,23.0,22.94,23.0,3532.0,22.95,23.0,22.94,23.0,3532.0
2023-04-26 14:25:00,23.0,23.01,22.99,23.0,1338.0,23.0,23.01,22.99,23.0,1338.0
2023-04-26 14:30:00,23.0,23.0,22.96,22.96,4300.0,23.0,23.0,22.96,22.96,4300.0
2023-04-26 14:35:00,22.95,22.95,22.93,22.93,3134.0,22.95,22.95,22.93,22.93,3134.0
2023-04-26 14:40:00,22.93,22.93,22.87,22.88,4566.0,22.93,22.93,22.87,22.88,4566.0
2023-04-26 14:45:00,22.88,22.9,22.87,22.88,5092.0,22.88,22.9,22.87,22.88,5092.0
2023-04-26 14:50:00,22.88,22.89,22.86,22.88,5249.0,22.88,22.89,22.86,22.88,5249.0
2023-04-26 14:55:00,22.88,22.94,22.88,22.94,7152.0,22.88,22.94,22.88,22.94,7152.0
2023-04-26 15:00:00,22.94,22.94,22.89,22.91,9287.0,22.94,22.94,22.89,22.91,9287.0
2023-04-26 15:05:00,22.92,22.95,22.91,22.94,5209.0,22.92,22.95,22.91,22.94,5209.0
2023-04-26 15:10:00,22.95,23.0,22.94,22.98,10027.0,22.95,23.0,22.94,22.98,10027.0
2023-04-26 15:15:00,22.98,22.98,22.95,22.96,6423.0,22.98,22.98,22.95,22.96,6423.0
2023-04-26 15:20:00,22.96,22.96,22.92,22.93,5752.0,22.96,22.96,22.92,22.93,5752.0
2023-04-26 15:25:00,22.93,23.01,22.92,23.01,10616.0,22.93,23.01,22.92,23.01,10616.0
2023-04-26 15:30:00,23.01,23.05,23.0,23.01,16633.0,23.01,23.05,23.0,23.01,16633.0
2023-04-26 15:35:00,23.01,23.01,22.95,22.96,6194.0,23.01,23.01,22.95,22.96,6194.0
2023-04-26 15:40:00,22.96,22.97,22.93,22.96,23839.0,22.96,22.97,22.93,22.96,23839.0
2023-04-26 15:45:00,22.97,22.98,22.91,22.92,28983.0,22.97,22.98,22.91,22.92,28983.0
2023-04-26 15:50:00,22.91,22.92,22.85,22.91,34819.0,22.91,22.92,22.85,22.91,34819.0
2023-04-26 15:55:00,22.91,23.08,22.91,22.99,154868.0,22.91,23.08,22.91,22.99,154868.0
2023-04-27 09:30:00,23.16,23.24,23.08,23.08,5218.0,23.16,23.24,23.08,23.08,5218.0
2023-04-27 09:35:00,23.08,23.11,23.0,23.09,5451.0,23.08,23.11,23.0,23.09,5451.0
2023-04-27 09:40:00,23.09,23.09,22.83,22.89,12515.0,23.09,23.09,22.83,22.89,12515.0
2023-04-27 09:45:00,22.93,22.93,22.78,22.88,4776.0,22.93,22.93,22.78,22.88,4776.0
2023-04-27 09:50:00,22.91,23.05,22.91,22.94,9848.0,22.91,23.05,22.91,22.94,9848.0
2023-04-27 09:55:00,22.99,22.99,22.94,22.98,2431.0,22.99,22.99,22.94,22.98,2431.0
2023-04-27 10:00:00,22.99,22.99,22.89,22.91,4241.0,22.99,22.99,22.89,22.91,4241.0
2023-04-27 10:05:00,22.91,22.96,22.9,22.95,3769.0,22.91,22.96,22.9,22.95,3769.0
2023-04-27 10:10:00,22.94,22.99,22.92,22.99,1200.0,22.94,22.99,22.92,22.99,1200.0
2023-04-27 10:15:00,23.02,23.02,22.94,22.97,2170.0,23.02,23.02,22.94,22.97,2170.0
2023-04-27 10:20:00,22.96,22.96,22.88,22.88,2212.0,22.96,22.96,22.88,22.88,2212.0
2023-04-27 10:25:00,22.9,22.91,22.85,22.89,2400.0,22.9,22.91,22.85,22.89,2400.0
2023-04-27 10:30:00,22.91,22.93,22.88,22.93,2890.0,22.91,22.93,22.88,22.93,2890.0
2023-04-27 10:35:00,22.95,22.97,22.94,22.96,1707.0,22.95,22.97,22.94,22.96,1707.0
2023-04-27 10:40:00,22.96,22.98,22.92,22.97,4980.0,22.96,22.98,22.92,22.97,4980.0
2023-04-27 10:45:00,22.95,23.06,22.95,23.05,1977.0,22.95,23.06,22.95,23.05,1977.0
2023-04-27 10:50:00,23.05,23.06,22.98,23.03,6018.0,23.05,23.06,22.98,23.03,6018.0
2023-04-27 10:55:00,23.02,23.04,22.99,23.04,2000.0,23.02,23.04,22.99,23.04,2000.0
2023-04-27 11:00:00,23.06,23.09,23.04,23.09,4777.0,23.06,23.09,23.04,23.09,4777.0
2023-04-27 11:05:00,23.09,23.11,23.07,23.11,5282.0,23.09,23.11,23.07,23.11,5282.0
2023-04-27 11:10:00,23.11,23.11,23.03,23.08,7009.0,23.11,23.11,23.03,23.08,7009.0
2023-04-27 11:15:00,23.08,23.08,23.05,23.05,4965.0,23.08,23.08,23.05,23.05,4965.0
2023-04-27 11:20:00,23.06,23.14,23.06,23.14,4711.0,23.06,23.14,23.06,23.14,4711.0
2023-04-27 11:25:00,23.21,23.24,23.19,23.19,5226.0,23.21,23.24,23.19,23.19,5226.0
2023-04-27 11:30:00,23.18,23.26,23.18,23.23,5400.0,23.18,23.26,23.18,23.23,5400.0
2023-04-27 11:35:00,23.25,23.25,23.18,23.22,2934.0,23.25,23.25,23.18,23.22,2934.0
2023-04-27 11:40:00,23.23,23.24,23.19,23.19,4556.0,23.23,23.24,23.19,23.19,4556.0
2023-04-27 11:45:00,23.19,23.24,23.19,23.24,3103.0,23.19,23.24,23.19,23.24,3103.0
2023-04-27 11:50:00,23.24,23.24,23.22,23.24,1977.0,23.24,23.24,23.22,23.24,1977.0
2023-04-27 11:55:00,23.24,23.3,23.24,23.29,5195.0,23.24,23.3,23.24,23.29,5195.0
2023-04-27 12:00:00,23.31,23.36,23.31,23.36,6835.0,23.31,23.36,23.31,23.36,6835.0
2023-04-27 12:05:00,23.37,23.37,23.34,23.36,3636.0,23.37,23.37,23.34,23.36,3636.0
2023-04-27 12:10:00,23.37,23.39,23.34,23.35,2159.0,23.37,23.39,23.34,23.35,2159.0
2023-04-27 12:15:00,23.36,23.39,23.36,23.39,4520.0,23.36,23.39,23.36,23.39,4520.0
2023-04-27 12:20:00,23.39,23.39,23.37,23.39,2288.0,23.39,23.39,23.37,23.39,2288.0
2023-04-27 12:25:00,23.39,23.39,23.36,23.37,3041.0,23.39,23.39,23.36,23.37,3041.0
2023-04-27 12:30:00,23.37,23.37,23.32,23.32,2092.0,23.37,23.37,23.32,23.32,2092.0
2023-04-27 12:35:00,23.33,23.33,23.3,23.3,994.0,23.33,23.33,23.3,23.3,994.0
2023-04-27 12:40:00,23.3,23.33,23.29,23.31,6337.0,23.3,23.33,23.29,23.31,6337.0
2023-04-27 12:45:00,23.32,23.35,23.32,23.32,2415.0,23.32,23.35,23.32,23.32,2415.0
2023-04-27 12:50:00,23.32,23.32,23.26,23.26,2665.0,23.32,23.32,23.26,23.26,2665.0
2023-04-27 12:55:00,23.25,23.25,23.24,23.25,764.0,23.25,23.25,23.24,23.25,764.0
2023-04-27 13:00:00,23.26,23.28,23.24,23.25,2398.0,23.26,23.28,23.24,23.25,2398.0
2023-04-27 13:05:00,23.25,23.25,23.18,23.19,5407.0,23.25,23.25,23.18,23.19,5407.0
2023-04-27 13:10:00,23.18,23.22,23.18,23.21,2374.0,23.18,23.22,23.18,23.21,2374.0
2023-04-27 13:15:00,23.21,23.23,23.2,23.22,3108.0,23.21,23.23,23.2,23.22,3108.0
2023-04-27 13:20:00,23.23,23.29,23.23,23.29,3245.0,23.23,23.29,23.23,23.29,3245.0
2023-04-27 13:25:00,23.3,23.32,23.29,23.32,600.0,23.3,23.32,23.29,23.32,600.0
2023-04-27 13:30:00,23.31,23.34,23.28,23.34,2452.0,23.31,23.34,23.28,23.34,2452.0
2023-04-27 13:35:00,23.33,23.33,23.31,23.33,2748.0,23.33,23.33,23.31,23.33,2748.0
2023-04-27 13:40:00,23.33,23.38,23.33,23.37,3579.0,23.33,23.38,23.33,23.37,3579.0
2023-04-27 13:45:00,23.37,23.4,23.35,23.37,3074.0,23.37,23.4,23.35,23.37,3074.0
2023-04-27 13:50:00,23.36,23.37,23.34,23.34,1232.0,23.36,23.37,23.34,23.34,1232.0
2023-04-27 13:55:00,23.34,23.34,23.3,23.31,2159.0,23.34,23.34,23.3,23.31,2159.0
2023-04-27 14:00:00,23.3,23.33,23.3,23.32,2577.0,23.3,23.33,23.3,23.32,2577.0
2023-04-27 14:05:00,23.32,23.32,23.29,23.29,3219.0,23.32,23.32,23.29,23.29,3219.0
2023-04-27 14:10:00,23.31,23.33,23.31,23.31,825.0,23.31,23.33,23.31,23.31,825.0
2023-04-27 14:15:00,23.32,23.35,23.32,23.33,2223.0,23.32,23.35,23.32,23.33,2223.0
2023-04-27 14:20:00,23.32,23.32,23.3,23.31,2286.0,23.32,23.32,23.3,23.31,2286.0
2023-04-27 14:25:00,23.3,23.34,23.3,23.33,1873.0,23.3,23.34,23.3,23.33,1873.0
2023-04-27 14:30:00,23.31,23.34,23.31,23.32,1147.0,23.31,23.34,23.31,23.32,1147.0
2023-04-27 14:35:00,23.33,23.34,23.28,23.3,5564.0,23.33,23.34,23.28,23.3,5564.0
2023-04-27 14:40:00,23.29,23.29,23.27,23.28,701.0,23.29,23.29,23.27,23.28,701.0
2023-04-27 14:45:00,23.28,23.3,23.27,23.29,3018.0,23.28,23.3,23.27,23.29,3018.0
2023-04-27 14:50:00,23.3,23.31,23.28,23.28,3083.0,23.3,23.31,23.28,23.28,3083.0
2023-04-27 14:55:00,23.29,23.3,23.27,23.28,3117.0,23.29,23.3,23.27,23.28,3117.0
2023-04-27 15:00:00,23.29,23.33,23.28,23.33,4196.0,23.29,23.33,23.28,23.33,4196.0
2023-04-27 15:05:00,23.33,23.34,23.32,23.33,3744.0,23.33,23.34,23.32,23.33,3744.0
2023-04-27 15:10:00,23.32,23.34,23.3,23.31,10712.0,23.32,23.34,23.3,23.31,10712.0
2023-04-27 15:15:00,23.32,23.38,23.31,23.37,9672.0,23.32,23.38,23.31,23.37,9672.0
2023-04-27 15:20:00,23.37,23.37,23.34,23.37,8083.0,23.37,23.37,23.34,23.37,8083.0
2023-04-27 15:25:00,23.37,23.38,23.35,23.37,6636.0,23.37,23.38,23.35,23.37,6636.0
2023-04-27 15:30:00,23.38,23.38,23.29,23.3,14635.0,23.38,23.38,23.29,23.3,14635.0
2023-04-27 15:35:00,23.3,23.33,23.26,23.27,10812.0,23.3,23.33,23.26,23.27,10812.0
2023-04-27 15:40:00,23.27,23.32,23.23,23.32,22465.0,23.27,23.32,23.23,23.32,22465.0
2023-04-27 15:45:00,23.31,23.37,23.27,23.34,25140.0,23.31,23.37,23.27,23.34,25140.0
2023-04-27 15:50:00,23.34,23.39,23.3,23.36,37250.0,23.34,23.39,23.3,23.36,37250.0
2023-04-27 15:55:00,23.36,23.43,23.34,23.4,107562.0,23.36,23.43,23.34,23.4,107562.0
2023-04-28 09:30:00,23.26,23.57,23.26,23.37,6269.0,23.26,23.57,23.26,23.37,6269.0
2023-04-28 09:35:00,23.41,23.41,23.41,23.41,113.0,23.41,23.41,23.41,23.41,113.0
2023-04-28 09:40:00,23.37,23.38,23.14,23.14,5399.0,23.37,23.38,23.14,23.14,5399.0
2023-04-28 09:45:00,23.23,23.3,23.21,23.28,4153.0,23.23,23.3,23.21,23.28,4153.0
2023-04-28 09:50:00,23.27,23.31,23.21,23.24,1804.0,23.27,23.31,23.21,23.24,1804.0
2023-04-28 09:55:00,23.27,23.27,23.21,23.21,960.0,23.27,23.27,23.21,23.21,960.0
2023-04-28 10:00:00,23.21,23.43,23.21,23.41,2811.0,23.21,23.43,23.21,23.41,2811.0
2023-04-28 10:05:00,23.42,23.6,23.42,23.58,5228.0,23.42,23.6,23.42,23.58,5228.0
2023-04-28 10:10:00,23.59,23.62,23.54,23.56,5804.0,23.59,23.62,23.54,23.56,5804.0
2023-04-28 10:15:00,23.56,23.6,23.53,23.53,3272.0,23.56,23.6,23.53,23.53,3272.0
2023-04-28 10:20:00,23.53,23.55,23.41,23.42,4613.0,23.53,23.55,23.41,23.42,4613.0
2023-04-28 10:25:00,23.43,23.51,23.42,23.43,6052.0,23.43,23.51,23.42,23.43,6052.0
2023-04-28 10:30:00,23.45,23.46,23.42,23.43,2814.0,23.45,23.46,23.42,23.43,2814.0
2023-04-28 10:35:00,23.44,23.44,23.3,23.33,3358.0,23.44,23.44,23.3,23.33,3358.0
2023-04-28 10:40:00,23.33,23.35,23.3,23.32,1969.0,23.33,23.35,23.3,23.32,1969.0
2023-04-28 10:45:00,23.33,23.45,23.3,23.45,5809.0,23.33,23.45,23.3,23.45,5809.0
2023-04-28 10:50:00,23.45,23.5,23.45,23.49,4696.0,23.45,23.5,23.45,23.49,4696.0
2023-04-28 10:55:00,23.39,23.4,23.29,23.32,5625.0,23.39,23.4,23.29,23.32,5625.0
2023-04-28 11:00:00,23.33,23.33,23.21,23.23,7387.0,23.33,23.33,23.21,23.23,7387.0
2023-04-28 11:05:00,23.24,23.32,23.24,23.29,7024.0,23.24,23.32,23.24,23.29,7024.0
2023-04-28 11:10:00,23.28,23.37,23.28,23.35,1303.0,23.28,23.37,23.28,23.35,1303.0
2023-04-28 11:15:00,23.37,23.43,23.37,23.41,6111.0,23.37,23.43,23.37,23.41,6111.0
2023-04-28 11:20:00,23.41,23.43,23.38,23.39,2692.0,23.41,23.43,23.38,23.39,2692.0
2023-04-28 11:25:00,23.39,23.46,23.39,23.44,2464.0,23.39,23.46,23.39,23.44,2464.0
2023-04-28 11:30:00,23.45,23.5,23.43,23.44,5271.0,23.45,23.5,23.43,23.44,5271.0
2023-04-28 11:35:00,23.45,23.47,23.42,23.45,2397.0,23.45,23.47,23.42,23.45,2397.0
2023-04-28 11:40:00,23.45,23.46,23.42,23.43,4739.0,23.45,23.46,23.42,23.43,4739.0
2023-04-28 11:45:00,23.44,23.47,23.43,23.46,3717.0,23.44,23.47,23.43,23.46,3717.0
2023-04-28 11:50:00,23.46,23.46,23.39,23.39,2934.0,23.46,23.46,23.39,23.39,2934.0
2023-04-28 11:55:00,23.4,23.42,23.37,23.42,3443.0,23.4,23.42,23.37,23.42,3443.0
2023-04-28 12:00:00,23.43,23.44,23.39,23.4,2147.0,23.43,23.44,23.39,23.4,2147.0
2023-04-28 12:05:00,23.39,23.46,23.38,23.41,3737.0,23.39,23.46,23.38,23.41,3737.0
2023-04-28 12:10:00,23.43,23.46,23.43,23.46,6200.0,23.43,23.46,23.43,23.46,6200.0
2023-04-28 12:15:00,23.46,23.5,23.44,23.48,3753.0,23.46,23.5,23.44,23.48,3753.0
2023-04-28 12:20:00,23.48,23.54,23.47,23.53,11562.0,23.48,23.54,23.47,23.53,11562.0
2023-04-28 12:25:00,23.53,23.55,23.51,23.51,6200.0,23.53,23.55,23.51,23.51,6200.0
2023-04-28 12:30:00,23.53,23.55,23.51,23.54,4108.0,23.53,23.55,23.51,23.54,4108.0
2023-04-28 12:35:00,23.55,23.62,23.55,23.62,2521.0,23.55,23.62,23.55,23.62,2521.0
2023-04-28 12:40:00,23.61,23.63,23.59,23.62,6333.0,23.61,23.63,23.59,23.62,6333.0
2023-04-28 12:45:00,23.61,23.63,23.55,23.56,7385.0,23.61,23.63,23.55,23.56,7385.0
2023-04-28 12:50:00,23.56,23.58,23.55,23.57,2637.0,23.56,23.58,23.55,23.57,2637.0
2023-04-28 12:55:00,23.56,23.58,23.55,23.57,2743.0,23.56,23.58,23.55,23.57,2743.0
2023-04-28 13:00:00,23.57,23.57,23.5,23.53,3680.0,23.57,23.57,23.5,23.53,3680.0
2023-04-28 13:05:00,23.53,23.54,23.5,23.5,7399.0,23.53,23.54,23.5,23.5,7399.0
2023-04-28 13:10:00,23.5,23.53,23.49,23.51,2206.0,23.5,23.53,23.49,23.51,2206.0
2023-04-28 13:15:00,23.52,23.54,23.49,23.49,3010.0,23.52,23.54,23.49,23.49,3010.0
2023-04-28 13:20:00,23.5,23.52,23.49,23.5,2286.0,23.5,23.52,23.49,23.5,2286.0
2023-04-28 13:25:00,23.51,23.54,23.51,23.53,2512.0,23.51,23.54,23.51,23.53,2512.0
2023-04-28 13:30:00,23.53,23.58,23.53,23.56,2712.0,23.53,23.58,23.53,23.56,2712.0
2023-04-28 13:35:00,23.57,23.58,23.52,23.56,9358.0,23.57,23.58,23.52,23.56,9358.0
2023-04-28 13:40:00,23.58,23.61,23.56,23.57,4409.0,23.58,23.61,23.56,23.57,4409.0
2023-04-28 13:45:00,23.57,23.62,23.57,23.61,2168.0,23.57,23.62,23.57,23.61,2168.0
2023-04-28 13:50:00,23.6,23.6,23.56,23.58,4214.0,23.6,23.6,23.56,23.58,4214.0
2023-04-28 13:55:00,23.58,23.59,23.56,23.56,1619.0,23.58,23.59,23.56,23.56,1619.0
2023-04-28 14:00:00,23.58,23.62,23.57,23.62,6791.0,23.58,23.62,23.57,23.62,6791.0
2023-04-28 14:05:00,23.62,23.65,23.6,23.6,6410.0,23.62,23.65,23.6,23.6,6410.0
2023-04-28 14:10:00,23.58,23.59,23.56,23.59,2348.0,23.58,23.59,23.56,23.59,2348.0
2023-04-28 14:15:00,23.59,23.61,23.57,23.6,4105.0,23.59,23.61,23.57,23.6,4105.0
2023-04-28 14:20:00,23.6,23.6,23.54,23.55,3482.0,23.6,23.6,23.54,23.55,3482.0
2023-04-28 14:25:00,23.54,23.56,23.54,23.56,2591.0,23.54,23.56,23.54,23.56,2591.0
2023-04-28 14:30:00,23.55,23.55,23.5,23.54,13198.0,23.55,23.55,23.5,23.54,13198.0
2023-04-28 14:35:00,23.54,23.55,23.46,23.46,4673.0,23.54,23.55,23.46,23.46,4673.0
2023-04-28 14:40:00,23.47,23.59,23.47,23.55,7310.0,23.47,23.59,23.47,23.55,7310.0
2023-04-28 14:45:00,23.53,23.59,23.53,23.54,5033.0,23.53,23.59,23.53,23.54,5033.0
2023-04-28 14:50:00,23.54,23.55,23.49,23.5,2512.0,23.54,23.55,23.49,23.5,2512.0
2023-04-28 14:55:00,23.49,23.53,23.48,23.52,6408.0,23.49,23.53,23.48,23.52,6408.0
2023-04-28 15:00:00,23.52,23.55,23.5,23.55,8687.0,23.52,23.55,23.5,23.55,8687.0
2023-04-28 15:05:00,23.55,23.55,23.49,23.5,9264.0,23.55,23.55,23.49,23.5,9264.0
2023-04-28 15:10:00,23.49,23.53,23.47,23.47,8902.0,23.49,23.53,23.47,23.47,8902.0
2023-04-28 15:15:00,23.46,23.59,23.46,23.58,16735.0,23.46,23.59,23.46,23.58,16735.0
2023-04-28 15:20:00,23.58,23.58,23.52,23.52,4780.0,23.58,23.58,23.52,23.52,4780.0
2023-04-28 15:25:00,23.52,23.55,23.51,23.52,6739.0,23.52,23.55,23.51,23.52,6739.0
2023-04-28 15:30:00,23.53,23.54,23.49,23.49,10020.0,23.53,23.54,23.49,23.49,10020.0
2023-04-28 15:35:00,23.5,23.54,23.49,23.5,11222.0,23.5,23.54,23.49,23.5,11222.0
2023-04-28 15:40:00,23.5,23.55,23.5,23.55,13022.0,23.5,23.55,23.5,23.55,13022.0
2023-04-28 15:45:00,23.54,23.57,23.49,23.57,17064.0,23.54,23.57,23.49,23.57,17064.0
2023-04-28 15:50:00,23.58,23.62,23.56,23.58,24977.0,23.58,23.62,23.56,23.58,24977.0
2023-04-28 15:55:00,23.59,23.61,23.53,23.54,75104.0,23.59,23.61,23.53,23.54,75104.0
2023-05-01 09:30:00,23.58,23.65,23.53,23.64,6636.0,23.58,23.65,23.53,23.64,6636.0
2023-05-01 09:35:00,23.69,23.83,23.68,23.83,2547.0,23.69,23.83,23.68,23.83,2547.0
2023-05-01 09:40:00,23.84,23.91,23.77,23.78,7351.0,23.84,23.91,23.77,23.78,7351.0
2023-05-01 09:45:00,23.77,23.77,23.64,23.66,1359.0,23.77,23.77,23.64,23.66,1359.0
2023-05-01 09:50:00,23.71,23.72,23.62,23.62,2284.0,23.71,23.72,23.62,23.62,2284.0
2023-05-01 09:55:00,23.61,23.61,23.58,23.6,664.0,23.61,23.61,23.58,23.6,664.0
2023-05-01 10:00:00,23.6,23.6,23.44,23.53,5032.0,23.6,23.6,23.44,23.53,5032.0
2023-05-01 10:05:00,23.54,23.61,23.54,23.58,6852.0,23.54,23.61,23.54,23.58,6852.0
2023-05-01 10:10:00,23.59,23.6,23.53,23.53,1470.0,23.59,23.6,23.53,23.53,1470.0
2023-05-01 10:15:00,23.54,23.65,23.54,23.61,4957.0,23.54,23.65,23.54,23.61,4957.0
2023-05-01 10:20:00,23.59,23.62,23.54,23.61,2199.0,23.59,23.62,23.54,23.61,2199.0
2023-05-01 10:25:00,23.59,23.61,23.58,23.59,4551.0,23.59,23.61,23.58,23.59,4551.0
2023-05-01 10:30:00,23.6,23.71,23.59,23.66,7903.0,23.6,23.71,23.59,23.66,7903.0
2023-05-01 10:35:00,23.68,23.73,23.63,23.69,4084.0,23.68,23.73,23.63,23.69,4084.0
2023-05-01 10:40:00,23.68,23.69,23.59,23.68,4284.0,23.68,23.69,23.59,23.68,4284.0
2023-05-01 10:45:00,23.69,23.77,23.69,23.75,2449.0,23.69,23.77,23.69,23.75,2449.0
2023-05-01 10:50:00,23.74,23.74,23.65,23.65,1344.0,23.74,23.74,23.65,23.65,1344.0
2023-05-01 10:55:00,23.62,23.63,23.55,23.56,2536.0,23.62,23.63,23.55,23.56,2536.0
2023-05-01 11:00:00,23.58,23.63,23.52,23.54,2687.0,23.58,23.63,23.52,23.54,2687.0
2023-05-01 11:05:00,23.53,23.54,23.49,23.5,2060.0,23.53,23.54,23.49,23.5,2060.0
2023-05-01 11:10:00,23.48,23.48,23.4,23.41,1707.0,23.48,23.48,23.4,23.41,1707.0
2023-05-01 11:15:00,23.39,23.4,23.33,23.4,3983.0,23.39,23.4,23.33,23.4,3983.0
2023-05-01 11:20:00,23.41,23.41,23.38,23.4,3075.0,23.41,23.41,23.38,23.4,3075.0
2023-05-01 11:25:00,23.39,23.39,23.3,23.36,11578.0,23.39,23.39,23.3,23.36,11578.0
2023-05-01 11:30:00,23.35,23.38,23.32,23.38,3312.0,23.35,23.38,23.32,23.38,3312.0
2023-05-01 11:35:00,23.38,23.45,23.38,23.44,1039.0,23.38,23.45,23.38,23.44,1039.0
2023-05-01 11:40:00,23.44,23.47,23.43,23.47,2820.0,23.44,23.47,23.43,23.47,2820.0
2023-05-01 11:45:00,23.49,23.5,23.45,23.47,3203.0,23.49,23.5,23.45,23.47,3203.0
2023-05-01 11:50:00,23.48,23.49,23.47,23.49,1243.0,23.48,23.49,23.47,23.49,1243.0
2023-05-01 11:55:00,23.49,23.51,23.48,23.51,642.0,23.49,23.51,23.48,23.51,642.0
2023-05-01 12:00:00,23.52,23.57,23.52,23.56,2704.0,23.52,23.57,23.52,23.56,2704.0
2023-05-01 12:05:00,23.57,23.57,23.57,23.57,200.0,23.57,23.57,23.57,23.57,200.0
2023-05-01 12:10:00,23.57,23.57,23.52,23.52,3863.0,23.57,23.57,23.52,23.52,3863.0
2023-05-01 12:15:00,23.51,23.53,23.5,23.51,2173.0,23.51,23.53,23.5,23.51,2173.0
2023-05-01 12:20:00,23.52,23.54,23.52,23.54,4019.0,23.52,23.54,23.52,23.54,4019.0
2023-05-01 12:25:00,23.54,23.6,23.53,23.6,6403.0,23.54,23.6,23.53,23.6,6403.0
2023-05-01 12:30:00,23.58,23.62,23.58,23.61,5174.0,23.58,23.62,23.58,23.61,5174.0
2023-05-01 12:35:00,23.63,23.63,23.6,23.61,915.0,23.63,23.63,23.6,23.61,915.0
2023-05-01 12:40:00,23.63,23.63,23.55,23.55,978.0,23.63,23.63,23.55,23.55,978.0
2023-05-01 12:45:00,23.54,23.58,23.53,23.55,3700.0,23.54,23.58,23.53,23.55,3700.0
2023-05-01 12:50:00,23.55,23.57,23.54,23.54,1685.0,23.55,23.57,23.54,23.54,1685.0
2023-05-01 12:55:00,23.55,23.56,23.55,23.55,1470.0,23.55,23.56,23.55,23.55,1470.0
2023-05-01 13:00:00,23.55,23.55,23.52,23.52,700.0,23.55,23.55,23.52,23.52,700.0
2023-05-01 13:05:00,23.55,23.56,23.53,23.53,1446.0,23.55,23.56,23.53,23.53,1446.0
2023-05-01 13:10:00,23.53,23.55,23.51,23.52,2019.0,23.53,23.55,23.51,23.52,2019.0
2023-05-01 13:15:00,23.5,23.52,23.47,23.47,6274.0,23.5,23.52,23.47,23.47,6274.0
2023-05-01 13:20:00,23.46,23.47,23.45,23.47,2245.0,23.46,23.47,23.45,23.47,2245.0
2023-05-01 13:25:00,23.47,23.47,23.43,23.43,4110.0,23.47,23.47,23.43,23.43,4110.0
2023-05-01 13:30:00,23.42,23.42,23.3,23.33,15790.0,23.42,23.42,23.3,23.33,15790.0
2023-05-01 13:35:00,23.34,23.34,23.27,23.29,3760.0,23.34,23.34,23.27,23.29,3760.0
2023-05-01 13:40:00,23.3,23.34,23.29,23.3,2598.0,23.3,23.34,23.29,23.3,2598.0
2023-05-01 13:45:00,23.31,23.34,23.3,23.34,3467.0,23.31,23.34,23.3,23.34,3467.0
2023-05-01 13:50:00,23.34,23.34,23.29,23.3,2553.0,23.34,23.34,23.29,23.3,2553.0
2023-05-01 13:55:00,23.28,23.31,23.25,23.31,18319.0,23.28,23.31,23.25,23.31,18319.0
2023-05-01 14:00:00,23.31,23.33,23.3,23.3,6095.0,23.31,23.33,23.3,23.3,6095.0
2023-05-01 14:05:00,23.3,23.3,23.25,23.27,7911.0,23.3,23.3,23.25,23.27,7911.0
2023-05-01 14:10:00,23.27,23.27,23.22,23.23,1973.0,23.27,23.27,23.22,23.23,1973.0
2023-05-01 14:15:00,23.23,23.24,23.21,23.23,3922.0,23.23,23.24,23.21,23.23,3922.0
2023-05-01 14:20:00,23.22,23.27,23.22,23.25,4738.0,23.22,23.27,23.22,23.25,4738.0
2023-05-01 14:25:00,23.25,23.28,23.25,23.28,2961.0,23.25,23.28,23.25,23.28,2961.0
2023-05-01 14:30:00,23.28,23.28,23.18,23.2,3792.0,23.28,23.28,23.18,23.2,3792.0
2023-05-01 14:35:00,23.2,23.22,23.18,23.21,5059.0,23.2,23.22,23.18,23.21,5059.0
2023-05-01 14:40:00,23.21,23.26,23.19,23.26,4135.0,23.21,23.26,23.19,23.26,4135.0
2023-05-01 14:45:00,23.25,23.26,23.2,23.23,3053.0,23.25,23.26,23.2,23.23,3053.0
2023-05-01 14:50:00,23.23,23.24,23.14,23.14,21271.0,23.23,23.24,23.14,23.14,21271.0
2023-05-01 14:55:00,23.14,23.23,23.13,23.23,14244.0,23.14,23.23,23.13,23.23,14244.0
2023-05-01 15:00:00,23.25,23.28,23.24,23.24,4105.0,23.25,23.28,23.24,23.24,4105.0
2023-05-01 15:05:00,23.25,23.27,23.23,23.23,5127.0,23.25,23.27,23.23,23.23,5127.0
2023-05-01 15:10:00,23.23,23.29,23.22,23.28,4824.0,23.23,23.29,23.22,23.28,4824.0
2023-05-01 15:15:00,23.29,23.32,23.26,23.32,8123.0,23.29,23.32,23.26,23.32,8123.0
2023-05-01 15:20:00,23.32,23.35,23.31,23.34,11221.0,23.32,23.35,23.31,23.34,11221.0
2023-05-01 15:25:00,23.34,23.36,23.29,23.3,27617.0,23.34,23.36,23.29,23.3,27617.0
2023-05-01 15:30:00,23.31,23.35,23.31,23.34,11252.0,23.31,23.35,23.31,23.34,11252.0
2023-05-01 15:35:00,23.34,23.34,23.3,23.31,15208.0,23.34,23.34,23.3,23.31,15208.0
2023-05-01 15:40:00,23.31,23.33,23.26,23.26,13842.0,23.31,23.33,23.26,23.26,13842.0
2023-05-01 15:45:00,23.26,23.32,23.26,23.3,18524.0,23.26,23.32,23.26,23.3,18524.0
2023-05-01 15:50:00,23.3,23.38,23.29,23.32,50346.0,23.3,23.38,23.29,23.32,50346.0
2023-05-01 15:55:00,23.34,23.39,23.3,23.3,67055.0,23.34,23.39,23.3,23.3,67055.0
2023-05-02 09:30:00,23.17,23.17,22.89,22.89,8538.0,23.17,23.17,22.89,22.89,8538.0
2023-05-02 09:35:00,23.02,23.02,22.85,22.89,5992.0,23.02,23.02,22.85,22.89,5992.0
2023-05-02 09:40:00,23.02,23.02,22.88,22.88,4425.0,23.02,23.02,22.88,22.88,4425.0
2023-05-02 09:45:00,22.91,22.91,22.71,22.72,16933.0,22.91,22.91,22.71,22.72,16933.0
2023-05-02 09:50:00,22.73,22.73,22.54,22.59,7843.0,22.73,22.73,22.54,22.59,7843.0
2023-05-02 09:55:00,22.6,22.6,22.5,22.5,6860.0,22.6,22.6,22.5,22.5,6860.0
2023-05-02 10:00:00,22.49,22.58,22.47,22.57,7113.0,22.49,22.58,22.47,22.57,7113.0
2023-05-02 10:05:00,22.56,22.57,22.45,22.55,12932.0,22.56,22.57,22.45,22.55,12932.0
2023-05-02 10:10:00,22.53,22.53,22.47,22.49,10172.0,22.53,22.53,22.47,22.49,10172.0
2023-05-02 10:15:00,22.49,22.67,22.49,22.61,7010.0,22.49,22.67,22.49,22.61,7010.0
2023-05-02 10:20:00,22.62,22.66,22.58,22.59,7751.0,22.62,22.66,22.58,22.59,7751.0
2023-05-02 10:25:00,22.56,22.65,22.55,22.65,11759.0,22.56,22.65,22.55,22.65,11759.0
2023-05-02 10:30:00,22.61,22.63,22.54,22.55,6491.0,22.61,22.63,22.54,22.55,6491.0
2023-05-02 10:35:00,22.55,22.58,22.36,22.38,41890.0,22.55,22.58,22.36,22.38,41890.0
2023-05-02 10:40:00,22.39,22.41,22.29,22.29,16361.0,22.39,22.41,22.29,22.29,16361.0
2023-05-02 10:45:00,22.29,22.42,22.27,22.38,11816.0,22.29,22.42,22.27,22.38,11816.0
2023-05-02 10:50:00,22.4,22.4,22.26,22.3,8467.0,22.4,22.4,22.26,22.3,8467.0
2023-05-02 10:55:00,22.31,22.37,22.3,22.35,6638.0,22.31,22.37,22.3,22.35,6638.0
2023-05-02 11:00:00,22.36,22.38,22.28,22.36,6474.0,22.36,22.38,22.28,22.36,6474.0
2023-05-02 11:05:00,22.4,22.41,22.34,22.39,7529.0,22.4,22.41,22.34,22.39,7529.0
2023-05-02 11:10:00,22.4,22.43,22.39,22.41,4012.0,22.4,22.43,22.39,22.41,4012.0
2023-05-02 11:15:00,22.4,22.41,22.36,22.39,9171.0,22.4,22.41,22.36,22.39,9171.0
2023-05-02 11:20:00,22.4,22.46,22.36,22.42,5059.0,22.4,22.46,22.36,22.42,5059.0
2023-05-02 11:25:00,22.4,22.46,22.35,22.44,5503.0,22.4,22.46,22.35,22.44,5503.0
2023-05-02 11:30:00,22.45,22.45,22.37,22.4,4445.0,22.45,22.45,22.37,22.4,4445.0
2023-05-02 11:35:00,22.41,22.45,22.38,22.45,2120.0,22.41,22.45,22.38,22.45,2120.0
2023-05-02 11:40:00,22.45,22.52,22.44,22.52,4222.0,22.45,22.52,22.44,22.52,4222.0
2023-05-02 11:45:00,22.52,22.65,22.52,22.65,21113.0,22.52,22.65,22.52,22.65,21113.0
2023-05-02 11:50:00,22.67,22.72,22.6,22.64,18673.0,22.67,22.72,22.6,22.64,18673.0
2023-05-02 11:55:00,22.64,22.68,22.58,22.64,9434.0,22.64,22.68,22.58,22.64,9434.0
2023-05-02 12:00:00,22.64,22.65,22.59,22.64,3884.0,22.64,22.65,22.59,22.64,3884.0
2023-05-02 12:05:00,22.65,22.7,22.63,22.67,7970.0,22.65,22.7,22.63,22.67,7970.0
2023-05-02 12:10:00,22.67,22.72,22.66,22.71,4128.0,22.67,22.72,22.66,22.71,4128.0
2023-05-02 12:15:00,22.71,22.74,22.66,22.73,38375.0,22.71,22.74,22.66,22.73,38375.0
2023-05-02 12:20:00,22.71,22.81,22.7,22.79,7553.0,22.71,22.81,22.7,22.79,7553.0
2023-05-02 12:25:00,22.8,22.85,22.79,22.83,18569.0,22.8,22.85,22.79,22.83,18569.0
2023-05-02 12:30:00,22.83,22.84,22.79,22.79,4069.0,22.83,22.84,22.79,22.79,4069.0
2023-05-02 12:35:00,22.8,22.85,22.78,22.79,3826.0,22.8,22.85,22.78,22.79,3826.0
2023-05-02 12:40:00,22.79,22.8,22.72,22.73,3848.0,22.79,22.8,22.72,22.73,3848.0
2023-05-02 12:45:00,22.73,22.78,22.73,22.78,4527.0,22.73,22.78,22.73,22.78,4527.0
2023-05-02 12:50:00,22.79,22.8,22.74,22.79,5364.0,22.79,22.8,22.74,22.79,5364.0
2023-05-02 12:55:00,22.79,22.79,22.73,22.74,3206.0,22.79,22.79,22.73,22.74,3206.0
2023-05-02 13:00:00,22.74,22.77,22.7,22.76,3617.0,22.74,22.77,22.7,22.76,3617.0
2023-05-02 13:05:00,22.76,22.79,22.75,22.79,1388.0,22.76,22.79,22.75,22.79,1388.0
2023-05-02 13:10:00,22.79,22.81,22.77,22.78,4995.0,22.79,22.81,22.77,22.78,4995.0
2023-05-02 13:15:00,22.79,22.81,22.78,22.79,7686.0,22.79,22.81,22.78,22.79,7686.0
2023-05-02 13:20:00,22.77,22.78,22.75,22.75,7679.0,22.77,22.78,22.75,22.75,7679.0
2023-05-02 13:25:00,22.75,22.75,22.67,22.68,9831.0,22.75,22.75,22.67,22.68,9831.0
2023-05-02 13:30:00,22.67,22.68,22.63,22.68,5924.0,22.67,22.68,22.63,22.68,5924.0
2023-05-02 13:35:00,22.68,22.7,22.68,22.7,4566.0,22.68,22.7,22.68,22.7,4566.0
2023-05-02 13:40:00,22.7,22.7,22.65,22.7,6715.0,22.7,22.7,22.65,22.7,6715.0
2023-05-02 13:45:00,22.7,22.79,22.69,22.78,24518.0,22.7,22.79,22.69,22.78,24518.0
2023-05-02 13:50:00,22.79,22.88,22.79,22.86,8186.0,22.79,22.88,22.79,22.86,8186.0
2023-05-02 13:55:00,22.86,22.86,22.78,22.82,7999.0,22.86,22.86,22.78,22.82,7999.0
2023-05-02 14:00:00,22.81,22.81,22.74,22.77,5729.0,22.81,22.81,22.74,22.77,5729.0
2023-05-02 14:05:00,22.77,22.79,22.76,22.78,6639.0,22.77,22.79,22.76,22.78,6639.0
2023-05-02 14:10:00,22.78,22.78,22.7,22.71,4339.0,22.78,22.78,22.7,22.71,4339.0
2023-05-02 14:15:00,22.72,22.74,22.69,22.73,4400.0,22.72,22.74,22.69,22.73,4400.0
2023-05-02 14:20:00,22.73,22.75,22.7,22.71,2851.0,22.73,22.75,22.7,22.71,2851.0
2023-05-02 14:25:00,22.71,22.72,22.69,22.71,2502.0,22.71,22.72,22.69,22.71,2502.0
2023-05-02 14:30:00,22.71,22.71,22.65,22.67,5200.0,22.71,22.71,22.65,22.67,5200.0
2023-05-02 14:35:00,22.67,22.72,22.66,22.71,4934.0,22.67,22.72,22.66,22.71,4934.0
2023-05-02 14:40:00,22.71,22.74,22.67,22.69,5802.0,22.71,22.74,22.67,22.69,5802.0
2023-05-02 14:45:00,22.71,22.79,22.7,22.79,6398.0,22.71,22.79,22.7,22.79,6398.0
2023-05-02 14:50:00,22.79,22.81,22.75,22.75,7191.0,22.79,22.81,22.75,22.75,7191.0
2023-05-02 14:55:00,22.75,22.84,22.75,22.83,7679.0,22.75,22.84,22.75,22.83,7679.0
2023-05-02 15:00:00,22.84,22.9,22.83,22.83,9848.0,22.84,22.9,22.83,22.83,9848.0
2023-05-02 15:05:00,22.84,22.89,22.84,22.88,3995.0,22.84,22.89,22.84,22.88,3995.0
2023-05-02 15:10:00,22.88,22.98,22.88,22.98,13355.0,22.88,22.98,22.88,22.98,13355.0
2023-05-02 15:15:00,22.99,23.04,22.97,23.04,13548.0,22.99,23.04,22.97,23.04,13548.0
2023-05-02 15:20:00,23.03,23.11,23.02,23.05,13521.0,23.03,23.11,23.02,23.05,13521.0
2023-05-02 15:25:00,23.06,23.13,23.06,23.12,13776.0,23.06,23.13,23.06,23.12,13776.0
2023-05-02 15:30:00,23.12,23.12,23.05,23.07,13470.0,23.12,23.12,23.05,23.07,13470.0
2023-05-02 15:35:00,23.07,23.07,23.02,23.04,16429.0,23.07,23.07,23.02,23.04,16429.0
2023-05-02 15:40:00,23.05,23.08,23.0,23.03,21183.0,23.05,23.08,23.0,23.03,21183.0
2023-05-02 15:45:00,23.04,23.04,22.95,22.96,28756.0,23.04,23.04,22.95,22.96,28756.0
2023-05-02 15:50:00,22.96,23.07,22.95,23.06,39620.0,22.96,23.07,22.95,23.06,39620.0
2023-05-02 15:55:00,23.05,23.07,23.02,23.05,113352.0,23.05,23.07,23.02,23.05,113352.0
2023-05-03 09:30:00,23.07,23.12,23.0,23.0,6224.0,23.07,23.12,23.0,23.0,6224.0
2023-05-03 09:35:00,23.06,23.13,23.05,23.11,1203.0,23.06,23.13,23.05,23.11,1203.0
2023-05-03 09:40:00,23.12,23.12,23.07,23.08,1806.0,23.12,23.12,23.07,23.08,1806.0
2023-05-03 09:45:00,23.09,23.2,23.09,23.12,1240.0,23.09,23.2,23.09,23.12,1240.0
2023-05-03 09:50:00,23.12,23.24,23.12,23.22,10998.0,23.12,23.24,23.12,23.22,10998.0
2023-05-03 09:55:00,23.19,23.26,23.11,23.26,10803.0,23.19,23.26,23.11,23.26,10803.0
2023-05-03 10:00:00,23.22,23.24,23.17,23.18,6257.0,23.22,23.24,23.17,23.18,6257.0
2023-05-03 10:05:00,23.19,23.22,23.12,23.19,11946.0,23.19,23.22,23.12,23.19,11946.0
2023-05-03 10:10:00,23.21,23.26,23.04,23.04,9389.0,23.21,23.26,23.04,23.04,9389.0
2023-05-03 10:15:00,23.05,23.21,23.05,23.17,7771.0,23.05,23.21,23.05,23.17,7771.0
2023-05-03 10:20:00,23.16,23.4,23.16,23.23,20955.0,23.16,23.4,23.16,23.23,20955.0
2023-05-03 10:25:00,23.25,23.31,23.17,23.17,1422.0,23.25,23.31,23.17,23.17,1422.0
2023-05-03 10:30:00,23.17,23.25,23.16,23.25,2294.0,23.17,23.25,23.16,23.25,2294.0
2023-05-03 10:35:00,23.26,23.26,23.22,23.23,2103.0,23.26,23.26,23.22,23.23,2103.0
2023-05-03 10:40:00,23.22,23.25,23.2,23.25,3178.0,23.22,23.25,23.2,23.25,3178.0
2023-05-03 10:45:00,23.26,23.31,23.22,23.26,5588.0,23.26,23.31,23.22,23.26,5588.0
2023-05-03 10:50:00,23.28,23.3,23.22,23.22,5709.0,23.28,23.3,23.22,23.22,5709.0
2023-05-03 10:55:00,23.16,23.19,23.14,23.14,16156.0,23.16,23.19,23.14,23.14,16156.0
2023-05-03 11:00:00,23.13,23.17,23.07,23.08,6833.0,23.13,23.17,23.07,23.08,6833.0
2023-05-03 11:05:00,23.09,23.12,23.03,23.03,2012.0,23.09,23.12,23.03,23.03,2012.0
2023-05-03 11:10:00,23.04,23.08,23.03,23.06,3868.0,23.04,23.08,23.03,23.06,3868.0
2023-05-03 11:15:00,23.05,23.07,23.04,23.05,1109.0,23.05,23.07,23.04,23.05,1109.0
2023-05-03 11:20:00,23.07,23.09,23.04,23.07,4870.0,23.07,23.09,23.04,23.07,4870.0
2023-05-03 11:25:00,23.06,23.06,22.92,22.95,5130.0,23.06,23.06,22.92,22.95,5130.0
2023-05-03 11:30:00,22.95,22.97,22.93,22.95,900.0,22.95,22.97,22.93,22.95,900.0
2023-05-03 11:35:00,22.97,23.03,22.96,22.96,2900.0,22.97,23.03,22.96,22.96,2900.0
2023-05-03 11:40:00,23.01,23.09,23.01,23.03,9780.0,23.01,23.09,23.01,23.03,9780.0
2023-05-03 11:45:00,23.05,23.06,22.97,22.97,3980.0,23.05,23.06,22.97,22.97,3980.0
2023-05-03 11:50:00,22.98,23.03,22.98,23.01,2396.0,22.98,23.03,22.98,23.01,2396.0
2023-05-03 11:55:00,23.01,23.02,22.95,22.95,2703.0,23.01,23.02,22.95,22.95,2703.0
2023-05-03 12:00:00,22.95,23.04,22.94,23.04,1664.0,22.95,23.04,22.94,23.04,1664.0
2023-05-03 12:05:00,23.04,23.05,23.02,23.05,1600.0,23.04,23.05,23.02,23.05,1600.0
2023-05-03 12:10:00,23.05,23.05,22.99,22.99,4216.0,23.05,23.05,22.99,22.99,4216.0
2023-05-03 12:15:00,22.98,22.99,22.95,22.96,1938.0,22.98,22.99,22.95,22.96,1938.0
2023-05-03 12:20:00,22.95,22.96,22.93,22.94,2942.0,22.95,22.96,22.93,22.94,2942.0
2023-05-03 12:25:00,22.95,22.95,22.9,22.95,3833.0,22.95,22.95,22.9,22.95,3833.0
2023-05-03 12:30:00,22.96,22.96,22.9,22.91,2992.0,22.96,22.96,22.9,22.91,2992.0
2023-05-03 12:35:00,22.91,22.92,22.87,22.87,2472.0,22.91,22.92,22.87,22.87,2472.0
2023-05-03 12:40:00,22.86,22.86,22.82,22.82,3729.0,22.86,22.86,22.82,22.82,3729.0
2023-05-03 12:45:00,22.83,22.86,22.82,22.85,4197.0,22.83,22.86,22.82,22.85,4197.0
2023-05-03 12:50:00,22.86,22.88,22.85,22.85,1591.0,22.86,22.88,22.85,22.85,1591.0
2023-05-03 12:55:00,22.85,22.87,22.85,22.87,802.0,22.85,22.87,22.85,22.87,802.0
2023-05-03 13:00:00,22.89,22.91,22.88,22.91,1177.0,22.89,22.91,22.88,22.91,1177.0
2023-05-03 13:05:00,22.92,22.94,22.91,22.94,1000.0,22.92,22.94,22.91,22.94,1000.0
2023-05-03 13:10:00,22.92,22.99,22.92,22.95,5221.0,22.92,22.99,22.92,22.95,5221.0
2023-05-03 13:15:00,22.95,22.95,22.9,22.93,2805.0,22.95,22.95,22.9,22.93,2805.0
2023-05-03 13:20:00,22.92,22.98,22.92,22.98,1710.0,22.92,22.98,22.92,22.98,1710.0
2023-05-03 13:25:00,22.99,23.1,22.99,23.09,5473.0,22.99,23.1,22.99,23.09,5473.0
2023-05-03 13:30:00,23.11,23.11,23.06,23.06,1812.0,23.11,23.11,23.06,23.06,1812.0
2023-05-03 13:35:00,23.06,23.08,22.98,22.98,3201.0,23.06,23.08,22.98,22.98,3201.0
2023-05-03 13:40:00,23.0,23.02,22.98,23.02,3628.0,23.0,23.02,22.98,23.02,3628.0
2023-05-03 13:45:00,23.01,23.01,22.98,22.98,1278.0,23.01,23.01,22.98,22.98,1278.0
2023-05-03 13:50:00,22.99,23.02,22.98,23.01,2784.0,22.99,23.02,22.98,23.01,2784.0
2023-05-03 13:55:00,23.02,23.05,23.01,23.02,2911.0,23.02,23.05,23.01,23.02,2911.0
2023-05-03 14:00:00,23.0,23.06,22.97,22.99,5798.0,23.0,23.06,22.97,22.99,5798.0
2023-05-03 14:05:00,23.0,23.1,22.96,23.03,2413.0,23.0,23.1,22.96,23.03,2413.0
2023-05-03 14:10:00,23.02,23.02,22.96,23.02,3308.0,23.02,23.02,22.96,23.02,3308.0
2023-05-03 14:15:00,23.04,23.06,23.02,23.05,3450.0,23.04,23.06,23.02,23.05,3450.0
2023-05-03 14:20:00,23.05,23.1,23.03,23.08,3274.0,23.05,23.1,23.03,23.08,3274.0
2023-05-03 14:25:00,23.06,23.14,23.05,23.1,5297.0,23.06,23.14,23.05,23.1,5297.0
2023-05-03 14:30:00,23.1,23.12,23.04,23.09,5408.0,23.1,23.12,23.04,23.09,5408.0
2023-05-03 14:35:00,23.09,23.22,22.97,23.16,4852.0,23.09,23.22,22.97,23.16,4852.0
2023-05-03 14:40:00,23.17,23.28,23.1,23.13,9001.0,23.17,23.28,23.1,23.13,9001.0
2023-05-03 14:45:00,23.14,23.2,23.11,23.16,4513.0,23.14,23.2,23.11,23.16,4513.0
2023-05-03 14:50:00,23.14,23.15,23.05,23.13,2083.0,23.14,23.15,23.05,23.13,2083.0
2023-05-03 14:55:00,23.16,23.2,23.12,23.15,3815.0,23.16,23.2,23.12,23.15,3815.0
2023-05-03 15:00:00,23.13,23.15,23.03,23.11,5332.0,23.13,23.15,23.03,23.11,5332.0
2023-05-03 15:05:00,23.13,23.17,22.99,23.01,5785.0,23.13,23.17,22.99,23.01,5785.0
2023-05-03 15:10:00,22.99,22.99,22.87,22.9,7595.0,22.99,22.99,22.87,22.9,7595.0
2023-05-03 15:15:00,22.85,22.96,22.83,22.93,3935.0,22.85,22.96,22.83,22.93,3935.0
2023-05-03 15:20:00,22.92,22.98,22.83,22.92,5580.0,22.92,22.98,22.83,22.92,5580.0
2023-05-03 15:25:00,22.95,22.99,22.79,22.8,6784.0,22.95,22.99,22.79,22.8,6784.0
2023-05-03 15:30:00,22.8,22.86,22.77,22.86,11670.0,22.8,22.86,22.77,22.86,11670.0
2023-05-03 15:35:00,22.86,22.88,22.81,22.81,6000.0,22.86,22.88,22.81,22.81,6000.0
2023-05-03 15:40:00,22.8,22.81,22.74,22.76,13483.0,22.8,22.81,22.74,22.76,13483.0
2023-05-03 15:45:00,22.75,22.8,22.73,22.74,29915.0,22.75,22.8,22.73,22.74,29915.0
2023-05-03 15:50:00,22.75,22.82,22.73,22.78,36711.0,22.75,22.82,22.73,22.78,36711.0
2023-05-03 15:55:00,22.77,22.8,22.74,22.78,80118.0,22.77,22.8,22.74,22.78,80118.0
2023-05-04 09:30:00,22.59,22.81,22.59,22.74,8315.0,22.59,22.81,22.59,22.74,8315.0
2023-05-04 09:35:00,22.6,22.62,22.44,22.46,4117.0,22.6,22.62,22.44,22.46,4117.0
2023-05-04 09:40:00,22.59,22.59,22.41,22.41,810.0,22.59,22.59,22.41,22.41,810.0
2023-05-04 09:45:00,22.43,22.51,22.38,22.49,14361.0,22.43,22.51,22.38,22.49,14361.0
2023-05-04 09:50:00,22.51,22.54,22.39,22.54,4036.0,22.51,22.54,22.39,22.54,4036.0
2023-05-04 09:55:00,22.59,22.62,22.48,22.48,2468.0,22.59,22.62,22.48,22.48,2468.0
2023-05-04 10:00:00,22.48,22.5,22.42,22.44,3569.0,22.48,22.5,22.42,22.44,3569.0
2023-05-04 10:05:00,22.42,22.46,22.39,22.41,14395.0,22.42,22.46,22.39,22.41,14395.0
2023-05-04 10:10:00,22.39,22.48,22.39,22.46,3196.0,22.39,22.48,22.39,22.46,3196.0
2023-05-04 10:15:00,22.48,22.56,22.43,22.53,3829.0,22.48,22.56,22.43,22.53,3829.0
2023-05-04 10:20:00,22.51,22.51,22.33,22.35,4869.0,22.51,22.51,22.33,22.35,4869.0
2023-05-04 10:25:00,22.36,22.36,22.22,22.23,15307.0,22.36,22.36,22.22,22.23,15307.0
2023-05-04 10:30:00,22.23,22.27,22.21,22.25,9941.0,22.23,22.27,22.21,22.25,9941.0
2023-05-04 10:35:00,22.27,22.32,22.21,22.22,7700.0,22.27,22.32,22.21,22.22,7700.0
2023-05-04 10:40:00,22.2,22.28,22.2,22.25,3029.0,22.2,22.28,22.2,22.25,3029.0
2023-05-04 10:45:00,22.23,22.34,22.18,22.29,5698.0,22.23,22.34,22.18,22.29,5698.0
2023-05-04 10:50:00,22.27,22.31,22.24,22.3,3203.0,22.27,22.31,22.24,22.3,3203.0
2023-05-04 10:55:00,22.34,22.35,22.19,22.21,2600.0,22.34,22.35,22.19,22.21,2600.0
2023-05-04 11:00:00,22.21,22.3,22.2,22.3,2531.0,22.21,22.3,22.2,22.3,2531.0
2023-05-04 11:05:00,22.34,22.45,22.3,22.45,4969.0,22.34,22.45,22.3,22.45,4969.0
2023-05-04 11:10:00,22.45,22.47,22.39,22.45,8748.0,22.45,22.47,22.39,22.45,8748.0
2023-05-04 11:15:00,22.47,22.48,22.38,22.39,6830.0,22.47,22.48,22.38,22.39,6830.0
2023-05-04 11:20:00,22.4,22.41,22.36,22.37,2413.0,22.4,22.41,22.36,22.37,2413.0
2023-05-04 11:25:00,22.36,22.36,22.24,22.26,21284.0,22.36,22.36,22.24,22.26,21284.0
2023-05-04 11:30:00,22.28,22.28,22.19,22.21,4176.0,22.28,22.28,22.19,22.21,4176.0
2023-05-04 11:35:00,22.23,22.25,22.21,22.23,1013.0,22.23,22.25,22.21,22.23,1013.0
2023-05-04 11:40:00,22.26,22.27,22.22,22.22,926.0,22.26,22.27,22.22,22.22,926.0
2023-05-04 11:45:00,22.23,22.23,22.19,22.2,17118.0,22.23,22.23,22.19,22.2,17118.0
2023-05-04 11:50:00,22.2,22.22,22.19,22.2,12814.0,22.2,22.22,22.19,22.2,12814.0
2023-05-04 11:55:00,22.2,22.22,22.14,22.22,3904.0,22.2,22.22,22.14,22.22,3904.0
2023-05-04 12:00:00,22.25,22.25,22.19,22.23,2135.0,22.25,22.25,22.19,22.23,2135.0
2023-05-04 12:05:00,22.21,22.25,22.18,22.18,3161.0,22.21,22.25,22.18,22.18,3161.0
2023-05-04 12:10:00,22.2,22.23,22.15,22.23,7592.0,22.2,22.23,22.15,22.23,7592.0
2023-05-04 12:15:00,22.23,22.36,22.22,22.27,82977.0,22.23,22.36,22.22,22.27,82977.0
2023-05-04 12:20:00,22.26,22.3,22.23,22.27,20431.0,22.26,22.3,22.23,22.27,20431.0
2023-05-04 12:25:00,22.27,22.27,22.16,22.21,7491.0,22.27,22.27,22.16,22.21,7491.0
2023-05-04 12:30:00,22.24,22.24,22.11,22.12,7743.0,22.24,22.24,22.11,22.12,7743.0
2023-05-04 12:35:00,22.13,22.15,22.12,22.15,5250.0,22.13,22.15,22.12,22.15,5250.0
2023-05-04 12:40:00,22.15,22.16,22.11,22.13,3853.0,22.15,22.16,22.11,22.13,3853.0
2023-05-04 12:45:00,22.11,22.13,22.09,22.11,3577.0,22.11,22.13,22.09,22.11,3577.0
2023-05-04 12:50:00,22.12,22.13,22.08,22.08,3606.0,22.12,22.13,22.08,22.08,3606.0
2023-05-04 12:55:00,22.07,22.14,22.07,22.14,8336.0,22.07,22.14,22.07,22.14,8336.0
2023-05-04 13:00:00,22.15,22.17,22.1,22.13,5291.0,22.15,22.17,22.1,22.13,5291.0
2023-05-04 13:05:00,22.14,22.2,22.14,22.19,5599.0,22.14,22.2,22.14,22.19,5599.0
2023-05-04 13:10:00,22.2,22.21,22.16,22.2,5092.0,22.2,22.21,22.16,22.2,5092.0
2023-05-04 13:15:00,22.19,22.25,22.18,22.19,5448.0,22.19,22.25,22.18,22.19,5448.0
2023-05-04 13:20:00,22.19,22.21,22.18,22.2,2393.0,22.19,22.21,22.18,22.2,2393.0
2023-05-04 13:25:00,22.18,22.18,22.14,22.16,3159.0,22.18,22.18,22.14,22.16,3159.0
2023-05-04 13:30:00,22.15,22.2,22.14,22.19,3573.0,22.15,22.2,22.14,22.19,3573.0
2023-05-04 13:35:00,22.19,22.19,22.16,22.18,4226.0,22.19,22.19,22.16,22.18,4226.0
2023-05-04 13:40:00,22.19,22.19,22.15,22.16,3891.0,22.19,22.19,22.15,22.16,3891.0
2023-05-04 13:45:00,22.16,22.16,22.11,22.12,4112.0,22.16,22.16,22.11,22.12,4112.0
2023-05-04 13:50:00,22.11,22.13,22.08,22.11,9881.0,22.11,22.13,22.08,22.11,9881.0
2023-05-04 13:55:00,22.12,22.14,22.12,22.13,4242.0,22.12,22.14,22.12,22.13,4242.0
2023-05-04 14:00:00,22.13,22.14,22.11,22.13,5406.0,22.13,22.14,22.11,22.13,5406.0
2023-05-04 14:05:00,22.14,22.2,22.13,22.2,6247.0,22.14,22.2,22.13,22.2,6247.0
2023-05-04 14:10:00,22.19,22.2,22.16,22.18,10284.0,22.19,22.2,22.16,22.18,10284.0
2023-05-04 14:15:00,22.17,22.17,22.13,22.13,6589.0,22.17,22.17,22.13,22.13,6589.0
2023-05-04 14:20:00,22.13,22.14,22.08,22.1,14766.0,22.13,22.14,22.08,22.1,14766.0
2023-05-04 14:25:00,22.1,22.1,21.98,22.01,21780.0,22.1,22.1,21.98,22.01,21780.0
2023-05-04 14:30:00,22.0,22.03,21.98,22.02,7597.0,22.0,22.03,21.98,22.02,7597.0
2023-05-04 14:35:00,22.01,22.04,21.97,21.97,9259.0,22.01,22.04,21.97,21.97,9259.0
2023-05-04 14:40:00,21.96,21.97,21.9,21.94,16805.0,21.96,21.97,21.9,21.94,16805.0
2023-05-04 14:45:00,21.95,21.97,21.86,21.87,4410.0,21.95,21.97,21.86,21.87,4410.0
2023-05-04 14:50:00,21.86,21.86,21.81,21.82,9575.0,21.86,21.86,21.81,21.82,9575.0
2023-05-04 14:55:00,21.83,21.89,21.83,21.87,11736.0,21.83,21.89,21.83,21.87,11736.0
2023-05-04 15:00:00,21.87,21.92,21.87,21.91,6691.0,21.87,21.92,21.87,21.91,6691.0
2023-05-04 15:05:00,21.9,21.91,21.86,21.9,9614.0,21.9,21.91,21.86,21.9,9614.0
2023-05-04 15:10:00,21.89,21.89,21.8,21.81,17040.0,21.89,21.89,21.8,21.81,17040.0
2023-05-04 15:15:00,21.81,21.81,21.76,21.79,11696.0,21.81,21.81,21.76,21.79,11696.0
2023-05-04 15:20:00,21.8,21.82,21.77,21.8,9297.0,21.8,21.82,21.77,21.8,9297.0
2023-05-04 15:25:00,21.8,21.83,21.79,21.8,11592.0,21.8,21.83,21.79,21.8,11592.0
2023-05-04 15:30:00,21.8,21.81,21.77,21.78,14184.0,21.8,21.81,21.77,21.78,14184.0
2023-05-04 15:35:00,21.78,21.81,21.75,21.8,18507.0,21.78,21.81,21.75,21.8,18507.0
2023-05-04 15:40:00,21.8,21.84,21.77,21.78,32845.0,21.8,21.84,21.77,21.78,32845.0
2023-05-04 15:45:00,21.77,21.82,21.76,21.81,39990.0,21.77,21.82,21.76,21.81,39990.0
2023-05-04 15:50:00,21.8,21.81,21.73,21.8,63712.0,21.8,21.81,21.73,21.8,63712.0
2023-05-04 15:55:00,21.8,21.85,21.76,21.83,146315.0,21.8,21.85,21.76,21.83,146315.0
2023-05-05 09:30:00,22.24,22.5,22.24,22.39,20355.0,22.24,22.5,22.24,22.39,20355.0
2023-05-05 09:35:00,22.36,22.42,22.29,22.35,1905.0,22.36,22.42,22.29,22.35,1905.0
2023-05-05 09:40:00,22.38,22.6,22.38,22.58,12390.0,22.38,22.6,22.38,22.58,12390.0
2023-05-05 09:45:00,22.6,22.6,22.54,22.55,8144.0,22.6,22.6,22.54,22.55,8144.0
2023-05-05 09:50:00,22.53,22.53,22.45,22.45,4649.0,22.53,22.53,22.45,22.45,4649.0
2023-05-05 09:55:00,22.48,22.48,22.39,22.39,2119.0,22.48,22.48,22.39,22.39,2119.0
2023-05-05 10:00:00,22.41,22.43,22.27,22.36,8661.0,22.41,22.43,22.27,22.36,8661.0
2023-05-05 10:05:00,22.39,22.44,22.39,22.43,2750.0,22.39,22.44,22.39,22.43,2750.0
2023-05-05 10:10:00,22.44,22.5,22.4,22.49,4879.0,22.44,22.5,22.4,22.49,4879.0
2023-05-05 10:15:00,22.51,22.58,22.48,22.55,10107.0,22.51,22.58,22.48,22.55,10107.0
2023-05-05 10:20:00,22.55,22.56,22.48,22.49,7518.0,22.55,22.56,22.48,22.49,7518.0
2023-05-05 10:25:00,22.46,22.47,22.34,22.4,18646.0,22.46,22.47,22.34,22.4,18646.0
2023-05-05 10:30:00,22.42,22.46,22.42,22.44,5057.0,22.42,22.46,22.42,22.44,5057.0
2023-05-05 10:35:00,22.44,22.5,22.42,22.45,4355.0,22.44,22.5,22.42,22.45,4355.0
2023-05-05 10:40:00,22.45,22.45,22.38,22.38,1702.0,22.45,22.45,22.38,22.38,1702.0
2023-05-05 10:45:00,22.39,22.41,22.37,22.4,3960.0,22.39,22.41,22.37,22.4,3960.0
2023-05-05 10:50:00,22.39,22.46,22.39,22.44,5386.0,22.39,22.46,22.39,22.44,5386.0
2023-05-05 10:55:00,22.44,22.45,22.38,22.45,2448.0,22.44,22.45,22.38,22.45,2448.0
2023-05-05 11:00:00,22.44,22.49,22.43,22.48,4906.0,22.44,22.49,22.43,22.48,4906.0
2023-05-05 11:05:00,22.47,22.51,22.44,22.47,6829.0,22.47,22.51,22.44,22.47,6829.0
2023-05-05 11:10:00,22.45,22.49,22.45,22.49,1200.0,22.45,22.49,22.45,22.49,1200.0
2023-05-05 11:15:00,22.52,22.54,22.49,22.49,3147.0,22.52,22.54,22.49,22.49,3147.0
2023-05-05 11:20:00,22.51,22.56,22.5,22.56,1268.0,22.51,22.56,22.5,22.56,1268.0
2023-05-05 11:25:00,22.57,22.65,22.56,22.64,3613.0,22.57,22.65,22.56,22.64,3613.0
2023-05-05 11:30:00,22.62,22.67,22.58,22.58,4115.0,22.62,22.67,22.58,22.58,4115.0
2023-05-05 11:35:00,22.59,22.62,22.59,22.62,800.0,22.59,22.62,22.59,22.62,800.0
2023-05-05 11:40:00,22.61,22.62,22.56,22.58,3783.0,22.61,22.62,22.56,22.58,3783.0
2023-05-05 11:45:00,22.6,22.66,22.6,22.63,5388.0,22.6,22.66,22.6,22.63,5388.0
2023-05-05 11:50:00,22.64,22.68,22.64,22.66,4501.0,22.64,22.68,22.64,22.66,4501.0
2023-05-05 11:55:00,22.66,22.66,22.59,22.62,2508.0,22.66,22.66,22.59,22.62,2508.0
2023-05-05 12:00:00,22.63,22.66,22.62,22.62,1609.0,22.63,22.66,22.62,22.62,1609.0
2023-05-05 12:05:00,22.61,22.61,22.55,22.58,9789.0,22.61,22.61,22.55,22.58,9789.0
2023-05-05 12:10:00,22.62,22.63,22.58,22.61,3074.0,22.62,22.63,22.58,22.61,3074.0
2023-05-05 12:15:00,22.59,22.64,22.57,22.6,3092.0,22.59,22.64,22.57,22.6,3092.0
2023-05-05 12:20:00,22.59,22.65,22.59,22.6,2530.0,22.59,22.65,22.59,22.6,2530.0
2023-05-05 12:25:00,22.62,22.62,22.5,22.52,10778.0,22.62,22.62,22.5,22.52,10778.0
2023-05-05 12:30:00,22.52,22.53,22.51,22.52,973.0,22.52,22.53,22.51,22.52,973.0
2023-05-05 12:35:00,22.5,22.5,22.44,22.48,5140.0,22.5,22.5,22.44,22.48,5140.0
2023-05-05 12:40:00,22.47,22.48,22.43,22.43,3815.0,22.47,22.48,22.43,22.43,3815.0
2023-05-05 12:45:00,22.44,22.46,22.42,22.44,8864.0,22.44,22.46,22.42,22.44,8864.0
2023-05-05 12:50:00,22.44,22.47,22.44,22.46,2336.0,22.44,22.47,22.44,22.46,2336.0
2023-05-05 12:55:00,22.45,22.45,22.42,22.44,2820.0,22.45,22.45,22.42,22.44,2820.0
2023-05-05 13:00:00,22.44,22.45,22.41,22.44,2880.0,22.44,22.45,22.41,22.44,2880.0
2023-05-05 13:05:00,22.43,22.44,22.41,22.43,1843.0,22.43,22.44,22.41,22.43,1843.0
2023-05-05 13:10:00,22.43,22.43,22.4,22.4,2713.0,22.43,22.43,22.4,22.4,2713.0
2023-05-05 13:15:00,22.4,22.41,22.37,22.4,6017.0,22.4,22.41,22.37,22.4,6017.0
2023-05-05 13:20:00,22.41,22.45,22.41,22.43,1791.0,22.41,22.45,22.41,22.43,1791.0
2023-05-05 13:25:00,22.43,22.46,22.43,22.46,2171.0,22.43,22.46,22.43,22.46,2171.0
2023-05-05 13:30:00,22.48,22.51,22.46,22.48,4400.0,22.48,22.51,22.46,22.48,4400.0
2023-05-05 13:35:00,22.47,22.47,22.44,22.45,1819.0,22.47,22.47,22.44,22.45,1819.0
2023-05-05 13:40:00,22.45,22.48,22.45,22.46,2110.0,22.45,22.48,22.45,22.46,2110.0
2023-05-05 13:45:00,22.46,22.47,22.44,22.44,1606.0,22.46,22.47,22.44,22.44,1606.0
2023-05-05 13:50:00,22.43,22.44,22.4,22.41,2378.0,22.43,22.44,22.4,22.41,2378.0
2023-05-05 13:55:00,22.41,22.41,22.37,22.41,2831.0,22.41,22.41,22.37,22.41,2831.0
2023-05-05 14:00:00,22.41,22.43,22.41,22.43,1267.0,22.41,22.43,22.41,22.43,1267.0
2023-05-05 14:05:00,22.42,22.46,22.42,22.46,1674.0,22.42,22.46,22.42,22.46,1674.0
2023-05-05 14:10:00,22.47,22.47,22.41,22.42,4685.0,22.47,22.47,22.41,22.42,4685.0
2023-05-05 14:15:00,22.43,22.44,22.41,22.41,2680.0,22.43,22.44,22.41,22.41,2680.0
2023-05-05 14:20:00,22.42,22.48,22.42,22.48,3625.0,22.42,22.48,22.42,22.48,3625.0
2023-05-05 14:25:00,22.48,22.53,22.48,22.5,6870.0,22.48,22.53,22.48,22.5,6870.0
2023-05-05 14:30:00,22.5,22.53,22.48,22.51,4966.0,22.5,22.53,22.48,22.51,4966.0
2023-05-05 14:35:00,22.51,22.57,22.51,22.54,9396.0,22.51,22.57,22.51,22.54,9396.0
2023-05-05 14:40:00,22.55,22.59,22.54,22.57,7270.0,22.55,22.59,22.54,22.57,7270.0
2023-05-05 14:45:00,22.57,22.58,22.54,22.58,3601.0,22.57,22.58,22.54,22.58,3601.0
2023-05-05 14:50:00,22.57,22.58,22.56,22.56,1677.0,22.57,22.58,22.56,22.56,1677.0
2023-05-05 14:55:00,22.56,22.63,22.56,22.58,8882.0,22.56,22.63,22.56,22.58,8882.0
2023-05-05 15:00:00,22.58,22.62,22.58,22.62,3810.0,22.58,22.62,22.58,22.62,3810.0
2023-05-05 15:05:00,22.62,22.62,22.6,22.61,2701.0,22.62,22.62,22.6,22.61,2701.0
2023-05-05 15:10:00,22.62,22.62,22.6,22.61,700.0,22.62,22.62,22.6,22.61,700.0
2023-05-05 15:15:00,22.62,22.63,22.6,22.63,5880.0,22.62,22.63,22.6,22.63,5880.0
2023-05-05 15:20:00,22.63,22.65,22.6,22.64,5438.0,22.63,22.65,22.6,22.64,5438.0
2023-05-05 15:25:00,22.64,22.67,22.62,22.66,4575.0,22.64,22.67,22.62,22.66,4575.0
2023-05-05 15:30:00,22.66,22.69,22.65,22.69,8406.0,22.66,22.69,22.65,22.69,8406.0
2023-05-05 15:35:00,22.7,22.71,22.65,22.7,4796.0,22.7,22.71,22.65,22.7,4796.0
2023-05-05 15:40:00,22.7,22.75,22.69,22.75,12749.0,22.7,22.75,22.69,22.75,12749.0
2023-05-05 15:45:00,22.74,22.74,22.66,22.67,17154.0,22.74,22.74,22.66,22.67,17154.0
2023-05-05 15:50:00,22.66,22.69,22.62,22.64,24134.0,22.66,22.69,22.62,22.64,24134.0
2023-05-05 15:55:00,22.63,22.74,22.62,22.73,111253.0,22.63,22.74,22.62,22.73,111253.0
2023-05-08 09:30:00,22.94,23.02,22.74,22.74,9124.0,22.94,23.02,22.74,22.74,9124.0
2023-05-08 09:35:00,22.78,22.95,22.77,22.87,3607.0,22.78,22.95,22.77,22.87,3607.0
2023-05-08 09:40:00,22.87,22.91,22.78,22.78,3739.0,22.87,22.91,22.78,22.78,3739.0
2023-05-08 09:45:00,22.75,22.8,22.66,22.66,3031.0,22.75,22.8,22.66,22.66,3031.0
2023-05-08 09:50:00,22.64,22.76,22.61,22.69,6269.0,22.64,22.76,22.61,22.69,6269.0
2023-05-08 09:55:00,22.69,22.79,22.69,22.74,5327.0,22.69,22.79,22.69,22.74,5327.0
2023-05-08 10:00:00,22.74,22.81,22.74,22.8,2762.0,22.74,22.81,22.74,22.8,2762.0
2023-05-08 10:05:00,22.78,22.8,22.7,22.72,6821.0,22.78,22.8,22.7,22.72,6821.0
2023-05-08 10:10:00,22.7,22.72,22.66,22.71,3382.0,22.7,22.72,22.66,22.71,3382.0
2023-05-08 10:15:00,22.7,22.71,22.6,22.66,4474.0,22.7,22.71,22.6,22.66,4474.0
2023-05-08 10:20:00,22.66,22.73,22.64,22.67,4195.0,22.66,22.73,22.64,22.67,4195.0
2023-05-08 10:25:00,22.68,22.69,22.6,22.63,4125.0,22.68,22.69,22.6,22.63,4125.0
2023-05-08 10:30:00,22.65,22.74,22.65,22.72,5969.0,22.65,22.74,22.65,22.72,5969.0
2023-05-08 10:35:00,22.7,22.72,22.68,22.68,7736.0,22.7,22.72,22.68,22.68,7736.0
2023-05-08 10:40:00,22.68,22.69,22.57,22.57,15814.0,22.68,22.69,22.57,22.57,15814.0
2023-05-08 10:45:00,22.59,22.6,22.56,22.6,8800.0,22.59,22.6,22.56,22.6,8800.0
2023-05-08 10:50:00,22.59,22.76,22.58,22.76,14322.0,22.59,22.76,22.58,22.76,14322.0
2023-05-08 10:55:00,22.74,22.78,22.74,22.76,3100.0,22.74,22.78,22.74,22.76,3100.0
2023-05-08 11:00:00,22.76,22.8,22.74,22.8,6228.0,22.76,22.8,22.74,22.8,6228.0
2023-05-08 11:05:00,22.77,22.79,22.75,22.76,5191.0,22.77,22.79,22.75,22.76,5191.0
2023-05-08 11:10:00,22.76,22.77,22.71,22.72,8820.0,22.76,22.77,22.71,22.72,8820.0
2023-05-08 11:15:00,22.7,22.72,22.66,22.7,6074.0,22.7,22.72,22.66,22.7,6074.0
2023-05-08 11:20:00,22.71,22.72,22.66,22.69,4096.0,22.71,22.72,22.66,22.69,4096.0
2023-05-08 11:25:00,22.69,22.7,22.66,22.66,4517.0,22.69,22.7,22.66,22.66,4517.0
2023-05-08 11:30:00,22.67,22.73,22.62,22.73,5873.0,22.67,22.73,22.62,22.73,5873.0
2023-05-08 11:35:00,22.74,22.74,22.66,22.7,5110.0,22.74,22.74,22.66,22.7,5110.0
2023-05-08 11:40:00,22.7,22.76,22.7,22.76,2857.0,22.7,22.76,22.7,22.76,2857.0
2023-05-08 11:45:00,22.77,22.85,22.77,22.85,1950.0,22.77,22.85,22.77,22.85,1950.0
2023-05-08 11:50:00,22.84,22.92,22.84,22.92,4047.0,22.84,22.92,22.84,22.92,4047.0
2023-05-08 11:55:00,22.92,22.92,22.88,22.9,2793.0,22.92,22.92,22.88,22.9,2793.0
2023-05-08 12:00:00,22.89,22.91,22.87,22.91,7892.0,22.89,22.91,22.87,22.91,7892.0
2023-05-08 12:05:00,22.91,22.94,22.91,22.93,1909.0,22.91,22.94,22.91,22.93,1909.0
2023-05-08 12:10:00,22.92,22.94,22.88,22.94,6154.0,22.92,22.94,22.88,22.94,6154.0
2023-05-08 12:15:00,22.94,22.94,22.9,22.93,2600.0,22.94,22.94,22.9,22.93,2600.0
2023-05-08 12:20:00,22.93,22.93,22.82,22.87,6774.0,22.93,22.93,22.82,22.87,6774.0
2023-05-08 12:25:00,22.85,22.89,22.84,22.85,4541.0,22.85,22.89,22.84,22.85,4541.0
2023-05-08 12:30:00,22.85,22.87,22.84,22.84,5843.0,22.85,22.87,22.84,22.84,5843.0
2023-05-08 12:35:00,22.84,22.88,22.84,22.87,3898.0,22.84,22.88,22.84,22.87,3898.0
2023-05-08 12:40:00,22.86,22.88,22.85,22.86,3601.0,22.86,22.88,22.85,22.86,3601.0
2023-05-08 12:45:00,22.86,22.86,22.78,22.8,3586.0,22.86,22.86,22.78,22.8,3586.0
2023-05-08 12:50:00,22.8,22.8,22.76,22.79,1800.0,22.8,22.8,22.76,22.79,1800.0
2023-05-08 12:55:00,22.77,22.85,22.76,22.84,4631.0,22.77,22.85,22.76,22.84,4631.0
2023-05-08 13:00:00,22.85,22.85,22.81,22.81,2703.0,22.85,22.85,22.81,22.81,2703.0
2023-05-08 13:05:00,22.8,22.83,22.8,22.82,3266.0,22.8,22.83,22.8,22.82,3266.0
2023-05-08 13:10:00,22.82,22.91,22.82,22.89,3447.0,22.82,22.91,22.82,22.89,3447.0
2023-05-08 13:15:00,22.9,22.91,22.88,22.9,2675.0,22.9,22.91,22.88,22.9,2675.0
2023-05-08 13:20:00,22.89,22.95,22.89,22.94,3929.0,22.89,22.95,22.89,22.94,3929.0
2023-05-08 13:25:00,22.95,22.99,22.94,22.99,13360.0,22.95,22.99,22.94,22.99,13360.0
2023-05-08 13:30:00,23.0,23.06,23.0,23.05,8231.0,23.0,23.06,23.0,23.05,8231.0
2023-05-08 13:35:00,23.04,23.09,23.03,23.08,8525.0,23.04,23.09,23.03,23.08,8525.0
2023-05-08 13:40:00,23.09,23.14,23.08,23.14,16826.0,23.09,23.14,23.08,23.14,16826.0
2023-05-08 13:45:00,23.14,23.18,23.13,23.16,3955.0,23.14,23.18,23.13,23.16,3955.0
2023-05-08 13:50:00,23.15,23.16,23.14,23.16,4486.0,23.15,23.16,23.14,23.16,4486.0
2023-05-08 13:55:00,23.16,23.17,23.14,23.15,4487.0,23.16,23.17,23.14,23.15,4487.0
2023-05-08 14:00:00,23.16,23.18,23.13,23.14,7428.0,23.16,23.18,23.13,23.14,7428.0
2023-05-08 14:05:00,23.14,23.15,23.08,23.11,20374.0,23.14,23.15,23.08,23.11,20374.0
2023-05-08 14:10:00,23.11,23.19,23.09,23.19,6834.0,23.11,23.19,23.09,23.19,6834.0
2023-05-08 14:15:00,23.18,23.21,23.17,23.19,6098.0,23.18,23.21,23.17,23.19,6098.0
2023-05-08 14:20:00,23.2,23.24,23.19,23.23,10674.0,23.2,23.24,23.19,23.23,10674.0
2023-05-08 14:25:00,23.23,23.27,23.23,23.27,6804.0,23.23,23.27,23.23,23.27,6804.0
2023-05-08 14:30:00,23.27,23.29,23.21,23.24,4691.0,23.27,23.29,23.21,23.24,4691.0
2023-05-08 14:35:00,23.24,23.27,23.24,23.26,3994.0,23.24,23.27,23.24,23.26,3994.0
2023-05-08 14:40:00,23.26,23.26,23.23,23.24,5000.0,23.26,23.26,23.23,23.24,5000.0
2023-05-08 14:45:00,23.25,23.25,23.21,23.22,3117.0,23.25,23.25,23.21,23.22,3117.0
2023-05-08 14:50:00,23.23,23.23,23.17,23.17,6832.0,23.23,23.23,23.17,23.17,6832.0
2023-05-08 14:55:00,23.17,23.22,23.16,23.21,5145.0,23.17,23.22,23.16,23.21,5145.0
2023-05-08 15:00:00,23.21,23.21,23.16,23.18,5000.0,23.21,23.21,23.16,23.18,5000.0
2023-05-08 15:05:00,23.18,23.18,23.13,23.13,4639.0,23.18,23.18,23.13,23.13,4639.0
2023-05-08 15:10:00,23.13,23.19,23.12,23.18,5340.0,23.13,23.19,23.12,23.18,5340.0
2023-05-08 15:15:00,23.18,23.19,23.14,23.18,5099.0,23.18,23.19,23.14,23.18,5099.0
2023-05-08 15:20:00,23.18,23.21,23.17,23.2,7560.0,23.18,23.21,23.17,23.2,7560.0
2023-05-08 15:25:00,23.2,23.23,23.19,23.21,8223.0,23.2,23.23,23.19,23.21,8223.0
2023-05-08 15:30:00,23.21,23.23,23.2,23.21,10054.0,23.21,23.23,23.2,23.21,10054.0
2023-05-08 15:35:00,23.21,23.27,23.2,23.26,13003.0,23.21,23.27,23.2,23.26,13003.0
2023-05-08 15:40:00,23.26,23.34,23.25,23.32,30976.0,23.26,23.34,23.25,23.32,30976.0
2023-05-08 15:45:00,23.32,23.39,23.29,23.34,26811.0,23.32,23.39,23.29,23.34,26811.0
2023-05-08 15:50:00,23.34,23.41,23.3,23.39,66036.0,23.34,23.41,23.3,23.39,66036.0
2023-05-08 15:55:00,23.38,23.39,23.28,23.3,149188.0,23.38,23.39,23.28,23.3,149188.0
2023-05-09 09:30:00,23.02,23.18,22.81,22.89,15279.0,23.02,23.18,22.81,22.89,15279.0
2023-05-09 09:35:00,22.84,23.09,22.84,22.88,2724.0,22.84,23.09,22.84,22.88,2724.0
2023-05-09 09:40:00,22.88,23.07,22.88,23.07,9598.0,22.88,23.07,22.88,23.07,9598.0
2023-05-09 09:45:00,23.09,23.13,22.96,23.05,2113.0,23.09,23.13,22.96,23.05,2113.0
2023-05-09 09:50:00,23.07,23.07,22.95,23.05,4217.0,23.07,23.07,22.95,23.05,4217.0
2023-05-09 09:55:00,23.09,23.22,23.03,23.21,18973.0,23.09,23.22,23.03,23.21,18973.0
2023-05-09 10:00:00,23.21,23.23,23.17,23.21,17889.0,23.21,23.23,23.17,23.21,17889.0
2023-05-09 10:05:00,23.2,23.23,23.08,23.08,6620.0,23.2,23.23,23.08,23.08,6620.0
2023-05-09 10:10:00,23.08,23.21,23.03,23.16,7113.0,23.08,23.21,23.03,23.16,7113.0
2023-05-09 10:15:00,23.16,23.26,23.16,23.22,2298.0,23.16,23.26,23.16,23.22,2298.0
2023-05-09 10:20:00,23.24,23.39,23.21,23.38,16730.0,23.24,23.39,23.21,23.38,16730.0
2023-05-09 10:25:00,23.39,23.4,23.33,23.34,21200.0,23.39,23.4,23.33,23.34,21200.0
2023-05-09 10:30:00,23.34,23.36,23.29,23.32,3100.0,23.34,23.36,23.29,23.32,3100.0
2023-05-09 10:35:00,23.32,23.36,23.26,23.36,5878.0,23.32,23.36,23.26,23.36,5878.0
2023-05-09 10:40:00,23.34,23.34,23.31,23.33,2400.0,23.34,23.34,23.31,23.33,2400.0
2023-05-09 10:45:00,23.34,23.34,23.3,23.32,2684.0,23.34,23.34,23.3,23.32,2684.0
2023-05-09 10:50:00,23.31,23.36,23.29,23.34,3979.0,23.31,23.36,23.29,23.34,3979.0
2023-05-09 10:55:00,23.36,23.41,23.35,23.38,6109.0,23.36,23.41,23.35,23.38,6109.0
2023-05-09 11:00:00,23.4,23.44,23.39,23.41,5524.0,23.4,23.44,23.39,23.41,5524.0
2023-05-09 11:05:00,23.4,23.43,23.37,23.42,4074.0,23.4,23.43,23.37,23.42,4074.0
2023-05-09 11:10:00,23.42,23.45,23.39,23.43,3937.0,23.42,23.45,23.39,23.43,3937.0
2023-05-09 11:15:00,23.42,23.47,23.42,23.46,3696.0,23.42,23.47,23.42,23.46,3696.0
2023-05-09 11:20:00,23.46,23.48,23.45,23.48,3739.0,23.46,23.48,23.45,23.48,3739.0
2023-05-09 11:25:00,23.5,23.5,23.39,23.41,12015.0,23.5,23.5,23.39,23.41,12015.0
2023-05-09 11:30:00,23.4,23.46,23.38,23.45,10858.0,23.4,23.46,23.38,23.45,10858.0
2023-05-09 11:35:00,23.45,23.46,23.41,23.42,4328.0,23.45,23.46,23.41,23.42,4328.0
2023-05-09 11:40:00,23.41,23.41,23.37,23.37,1500.0,23.41,23.41,23.37,23.37,1500.0
2023-05-09 11:45:00,23.37,23.37,23.27,23.3,5693.0,23.37,23.37,23.27,23.3,5693.0
2023-05-09 11:50:00,23.31,23.32,23.21,23.24,22771.0,23.31,23.32,23.21,23.24,22771.0
2023-05-09 11:55:00,23.24,23.28,23.21,23.28,13154.0,23.24,23.28,23.21,23.28,13154.0
2023-05-09 12:00:00,23.3,23.3,23.25,23.25,2064.0,23.3,23.3,23.25,23.25,2064.0
2023-05-09 12:05:00,23.27,23.31,23.27,23.28,2787.0,23.27,23.31,23.27,23.28,2787.0
2023-05-09 12:10:00,23.27,23.27,23.23,23.24,3660.0,23.27,23.27,23.23,23.24,3660.0
2023-05-09 12:15:00,23.24,23.28,23.23,23.26,3525.0,23.24,23.28,23.23,23.26,3525.0
2023-05-09 12:20:00,23.23,23.24,23.19,23.22,13181.0,23.23,23.24,23.19,23.22,13181.0
2023-05-09 12:25:00,23.22,23.25,23.22,23.25,1612.0,23.22,23.25,23.22,23.25,1612.0
2023-05-09 12:30:00,23.26,23.35,23.26,23.35,3463.0,23.26,23.35,23.26,23.35,3463.0
2023-05-09 12:35:00,23.34,23.35,23.31,23.31,1644.0,23.34,23.35,23.31,23.31,1644.0
2023-05-09 12:40:00,23.33,23.36,23.33,23.35,1909.0,23.33,23.36,23.33,23.35,1909.0
2023-05-09 12:45:00,23.35,23.35,23.32,23.32,800.0,23.35,23.35,23.32,23.32,800.0
2023-05-09 12:50:00,23.31,23.36,23.31,23.36,3429.0,23.31,23.36,23.31,23.36,3429.0
2023-05-09 12:55:00,23.36,23.38,23.35,23.37,1600.0,23.36,23.38,23.35,23.37,1600.0
2023-05-09 13:00:00,23.37,23.38,23.34,23.35,4100.0,23.37,23.38,23.34,23.35,4100.0
2023-05-09 13:05:00,23.34,23.4,23.33,23.4,5560.0,23.34,23.4,23.33,23.4,5560.0
2023-05-09 13:10:00,23.4,23.41,23.35,23.35,3432.0,23.4,23.41,23.35,23.35,3432.0
2023-05-09 13:15:00,23.36,23.41,23.34,23.41,5639.0,23.36,23.41,23.34,23.41,5639.0
2023-05-09 13:20:00,23.43,23.46,23.42,23.44,3137.0,23.43,23.46,23.42,23.44,3137.0
2023-05-09 13:25:00,23.44,23.46,23.43,23.46,3000.0,23.44,23.46,23.43,23.46,3000.0
2023-05-09 13:30:00,23.45,23.46,23.43,23.43,1371.0,23.45,23.46,23.43,23.43,1371.0
2023-05-09 13:35:00,23.44,23.44,23.42,23.43,2785.0,23.44,23.44,23.42,23.43,2785.0
2023-05-09 13:40:00,23.44,23.44,23.42,23.43,2514.0,23.44,23.44,23.42,23.43,2514.0
2023-05-09 13:45:00,23.43,23.46,23.41,23.43,4234.0,23.43,23.46,23.41,23.43,4234.0
2023-05-09 13:50:00,23.43,23.46,23.41,23.46,5180.0,23.43,23.46,23.41,23.46,5180.0
2023-05-09 13:55:00,23.49,23.49,23.44,23.44,6935.0,23.49,23.49,23.44,23.44,6935.0
2023-05-09 14:00:00,23.46,23.51,23.46,23.51,4587.0,23.46,23.51,23.46,23.51,4587.0
2023-05-09 14:05:00,23.52,23.53,23.49,23.5,2628.0,23.52,23.53,23.49,23.5,2628.0
2023-05-09 14:10:00,23.5,23.5,23.46,23.46,2105.0,23.5,23.5,23.46,23.46,2105.0
2023-05-09 14:15:00,23.47,23.5,23.47,23.5,4619.0,23.47,23.5,23.47,23.5,4619.0
2023-05-09 14:20:00,23.5,23.54,23.49,23.51,5788.0,23.5,23.54,23.49,23.51,5788.0
2023-05-09 14:25:00,23.53,23.54,23.52,23.52,2099.0,23.53,23.54,23.52,23.52,2099.0
2023-05-09 14:30:00,23.52,23.55,23.52,23.52,4345.0,23.52,23.55,23.52,23.52,4345.0
2023-05-09 14:35:00,23.53,23.53,23.5,23.51,5386.0,23.53,23.53,23.5,23.51,5386.0
2023-05-09 14:40:00,23.51,23.6,23.51,23.57,20812.0,23.51,23.6,23.51,23.57,20812.0
2023-05-09 14:45:00,23.57,23.57,23.52,23.55,5333.0,23.57,23.57,23.52,23.55,5333.0
2023-05-09 14:50:00,23.56,23.58,23.48,23.48,9614.0,23.56,23.58,23.48,23.48,9614.0
2023-05-09 14:55:00,23.48,23.52,23.47,23.48,6114.0,23.48,23.52,23.47,23.48,6114.0
2023-05-09 15:00:00,23.49,23.52,23.48,23.48,5307.0,23.49,23.52,23.48,23.48,5307.0
2023-05-09 15:05:00,23.5,23.55,23.49,23.54,4009.0,23.5,23.55,23.49,23.54,4009.0
2023-05-09 15:10:00,23.55,23.55,23.47,23.49,20402.0,23.55,23.55,23.47,23.49,20402.0
2023-05-09 15:15:00,23.46,23.53,23.44,23.51,10754.0,23.46,23.53,23.44,23.51,10754.0
2023-05-09 15:20:00,23.51,23.52,23.5,23.52,4367.0,23.51,23.52,23.5,23.52,4367.0
2023-05-09 15:25:00,23.53,23.54,23.52,23.53,4222.0,23.53,23.54,23.52,23.53,4222.0
2023-05-09 15:30:00,23.53,23.58,23.52,23.56,12469.0,23.53,23.58,23.52,23.56,12469.0
2023-05-09 15:35:00,23.55,23.59,23.52,23.54,11954.0,23.55,23.59,23.52,23.54,11954.0
2023-05-09 15:40:00,23.54,23.54,23.44,23.46,10916.0,23.54,23.54,23.44,23.46,10916.0
2023-05-09 15:45:00,23.46,23.47,23.43,23.44,11531.0,23.46,23.47,23.43,23.44,11531.0
2023-05-09 15:50:00,23.43,23.44,23.39,23.43,28176.0,23.43,23.44,23.39,23.43,28176.0
2023-05-09 15:55:00,23.43,23.48,23.41,23.43,64156.0,23.43,23.48,23.41,23.43,64156.0
2023-05-10 09:30:00,23.9,24.07,23.85,24.04,14224.0,23.9,24.07,23.85,24.04,14224.0
2023-05-10 09:35:00,24.04,24.05,23.8,23.82,10623.0,24.04,24.05,23.8,23.82,10623.0
2023-05-10 09:40:00,23.78,23.78,23.65,23.77,4790.0,23.78,23.78,23.65,23.77,4790.0
2023-05-10 09:45:00,23.82,23.82,23.74,23.77,7626.0,23.82,23.82,23.74,23.77,7626.0
2023-05-10 09:50:00,23.8,23.8,23.64,23.64,4000.0,23.8,23.8,23.64,23.64,4000.0
2023-05-10 09:55:00,23.68,23.72,23.67,23.7,5524.0,23.68,23.72,23.67,23.7,5524.0
2023-05-10 10:00:00,23.69,23.73,23.68,23.68,4192.0,23.69,23.73,23.68,23.68,4192.0
2023-05-10 10:05:00,23.68,23.69,23.52,23.53,7229.0,23.68,23.69,23.52,23.53,7229.0
2023-05-10 10:10:00,23.5,23.52,23.4,23.42,8112.0,23.5,23.52,23.4,23.42,8112.0
2023-05-10 10:15:00,23.43,23.43,23.33,23.34,4640.0,23.43,23.43,23.33,23.34,4640.0
2023-05-10 10:20:00,23.36,23.4,23.27,23.32,6407.0,23.36,23.4,23.27,23.32,6407.0
2023-05-10 10:25:00,23.31,23.36,23.31,23.34,6765.0,23.31,23.36,23.31,23.34,6765.0
2023-05-10 10:30:00,23.35,23.45,23.35,23.4,7719.0,23.35,23.45,23.35,23.4,7719.0
2023-05-10 10:35:00,23.41,23.42,23.34,23.36,3436.0,23.41,23.42,23.34,23.36,3436.0
2023-05-10 10:40:00,23.32,23.35,23.28,23.33,8574.0,23.32,23.35,23.28,23.33,8574.0
2023-05-10 10:45:00,23.35,23.35,23.28,23.3,4595.0,23.35,23.35,23.28,23.3,4595.0
2023-05-10 10:50:00,23.28,23.32,23.22,23.3,8352.0,23.28,23.32,23.22,23.3,8352.0
2023-05-10 10:55:00,23.29,23.29,23.2,23.23,5574.0,23.29,23.29,23.2,23.23,5574.0
2023-05-10 11:00:00,23.21,23.29,23.21,23.28,3663.0,23.21,23.29,23.21,23.28,3663.0
2023-05-10 11:05:00,23.29,23.33,23.28,23.33,3869.0,23.29,23.33,23.28,23.33,3869.0
2023-05-10 11:10:00,23.31,23.4,23.3,23.39,7677.0,23.31,23.4,23.3,23.39,7677.0
2023-05-10 11:15:00,23.4,23.44,23.38,23.43,5724.0,23.4,23.44,23.38,23.43,5724.0
2023-05-10 11:20:00,23.42,23.47,23.42,23.46,2583.0,23.42,23.47,23.42,23.46,2583.0
2023-05-10 11:25:00,23.46,23.47,23.43,23.47,5790.0,23.46,23.47,23.43,23.47,5790.0
2023-05-10 11:30:00,23.47,23.48,23.41,23.47,6149.0,23.47,23.48,23.41,23.47,6149.0
2023-05-10 11:35:00,23.47,23.47,23.39,23.42,3322.0,23.47,23.47,23.39,23.42,3322.0
2023-05-10 11:40:00,23.44,23.46,23.44,23.46,362.0,23.44,23.46,23.44,23.46,362.0
2023-05-10 11:45:00,23.44,23.49,23.44,23.45,5838.0,23.44,23.49,23.44,23.45,5838.0
2023-05-10 11:50:00,23.44,23.46,23.43,23.46,2300.0,23.44,23.46,23.43,23.46,2300.0
2023-05-10 11:55:00,23.46,23.46,23.42,23.42,1989.0,23.46,23.46,23.42,23.42,1989.0
2023-05-10 12:00:00,23.43,23.43,23.34,23.35,2251.0,23.43,23.43,23.34,23.35,2251.0
2023-05-10 12:05:00,23.33,23.33,23.29,23.32,1601.0,23.33,23.33,23.29,23.32,1601.0
2023-05-10 12:10:00,23.36,23.39,23.34,23.38,4015.0,23.36,23.39,23.34,23.38,4015.0
2023-05-10 12:15:00,23.37,23.37,23.31,23.32,2000.0,23.37,23.37,23.31,23.32,2000.0
2023-05-10 12:20:00,23.32,23.33,23.31,23.32,500.0,23.32,23.33,23.31,23.32,500.0
2023-05-10 12:25:00,23.34,23.34,23.24,23.3,6940.0,23.34,23.34,23.24,23.3,6940.0
2023-05-10 12:30:00,23.3,23.3,23.24,23.25,2879.0,23.3,23.3,23.24,23.25,2879.0
2023-05-10 12:35:00,23.23,23.24,23.21,23.22,2200.0,23.23,23.24,23.21,23.22,2200.0
2023-05-10 12:40:00,23.24,23.26,23.19,23.2,2850.0,23.24,23.26,23.19,23.2,2850.0
2023-05-10 12:45:00,23.2,23.22,23.17,23.2,4761.0,23.2,23.22,23.17,23.2,4761.0
2023-05-10 12:50:00,23.19,23.19,23.15,23.18,3009.0,23.19,23.19,23.15,23.18,3009.0
2023-05-10 12:55:00,23.17,23.17,23.09,23.12,3767.0,23.17,23.17,23.09,23.12,3767.0
2023-05-10 13:00:00,23.1,23.12,23.02,23.04,2448.0,23.1,23.12,23.02,23.04,2448.0
2023-05-10 13:05:00,23.04,23.07,23.02,23.06,2800.0,23.04,23.07,23.02,23.06,2800.0
2023-05-10 13:10:00,23.05,23.05,23.02,23.03,2772.0,23.05,23.05,23.02,23.03,2772.0
2023-05-10 13:15:00,23.04,23.04,23.02,23.02,1973.0,23.04,23.04,23.02,23.02,1973.0
2023-05-10 13:20:00,23.02,23.04,23.01,23.01,3200.0,23.02,23.04,23.01,23.01,3200.0
2023-05-10 13:25:00,23.02,23.08,23.0,23.08,17485.0,23.02,23.08,23.0,23.08,17485.0
2023-05-10 13:30:00,23.09,23.09,23.03,23.06,3878.0,23.09,23.09,23.03,23.06,3878.0
2023-05-10 13:35:00,23.04,23.05,23.01,23.01,5430.0,23.04,23.05,23.01,23.01,5430.0
2023-05-10 13:40:00,23.02,23.13,23.01,23.13,18038.0,23.02,23.13,23.01,23.13,18038.0
2023-05-10 13:45:00,23.12,23.18,23.11,23.18,5671.0,23.12,23.18,23.11,23.18,5671.0
2023-05-10 13:50:00,23.16,23.19,23.14,23.19,26173.0,23.16,23.19,23.14,23.19,26173.0
2023-05-10 13:55:00,23.19,23.19,23.11,23.11,6500.0,23.19,23.19,23.11,23.11,6500.0
2023-05-10 14:00:00,23.13,23.19,23.12,23.18,9784.0,23.13,23.19,23.12,23.18,9784.0
2023-05-10 14:05:00,23.18,23.23,23.15,23.21,13750.0,23.18,23.23,23.15,23.21,13750.0
2023-05-10 14:10:00,23.2,23.27,23.19,23.23,4969.0,23.2,23.27,23.19,23.23,4969.0
2023-05-10 14:15:00,23.24,23.25,23.21,23.21,10446.0,23.24,23.25,23.21,23.21,10446.0
2023-05-10 14:20:00,23.21,23.23,23.18,23.2,10459.0,23.21,23.23,23.18,23.2,10459.0
2023-05-10 14:25:00,23.19,23.24,23.19,23.21,10774.0,23.19,23.24,23.19,23.21,10774.0
2023-05-10 14:30:00,23.24,23.26,23.18,23.2,13488.0,23.24,23.26,23.18,23.2,13488.0
2023-05-10 14:35:00,23.21,23.24,23.19,23.23,16036.0,23.21,23.24,23.19,23.23,16036.0
2023-05-10 14:40:00,23.23,23.27,23.22,23.25,10019.0,23.23,23.27,23.22,23.25,10019.0
2023-05-10 14:45:00,23.24,23.24,23.11,23.14,9626.0,23.24,23.24,23.11,23.14,9626.0
2023-05-10 14:50:00,23.13,23.16,23.08,23.11,14971.0,23.13,23.16,23.08,23.11,14971.0
2023-05-10 14:55:00,23.1,23.13,23.1,23.12,5378.0,23.1,23.13,23.1,23.12,5378.0
2023-05-10 15:00:00,23.12,23.12,23.05,23.1,7354.0,23.12,23.12,23.05,23.1,7354.0
2023-05-10 15:05:00,23.11,23.12,23.06,23.08,8856.0,23.11,23.12,23.06,23.08,8856.0
2023-05-10 15:10:00,23.05,23.05,23.0,23.01,4486.0,23.05,23.05,23.0,23.01,4486.0
2023-05-10 15:15:00,23.01,23.07,22.99,23.07,6124.0,23.01,23.07,22.99,23.07,6124.0
2023-05-10 15:20:00,23.08,23.09,23.01,23.03,12304.0,23.08,23.09,23.01,23.03,12304.0
2023-05-10 15:25:00,23.04,23.1,22.99,22.99,14452.0,23.04,23.1,22.99,22.99,14452.0
2023-05-10 15:30:00,22.99,23.07,22.99,23.04,14896.0,22.99,23.07,22.99,23.04,14896.0
2023-05-10 15:35:00,23.05,23.05,22.98,22.99,16029.0,23.05,23.05,22.98,22.99,16029.0
2023-05-10 15:40:00,23.0,23.01,22.94,22.96,19444.0,23.0,23.01,22.94,22.96,19444.0
2023-05-10 15:45:00,22.96,22.98,22.94,22.96,36059.0,22.96,22.98,22.94,22.96,36059.0
2023-05-10 15:50:00,22.96,22.97,22.86,22.89,45259.0,22.96,22.97,22.86,22.89,45259.0
2023-05-10 15:55:00,22.89,22.95,22.87,22.94,124445.0,22.89,22.95,22.87,22.94,124445.0
2023-05-11 09:30:00,22.91,22.97,22.9,22.94,8158.0,22.91,22.97,22.9,22.94,8158.0
2023-05-11 09:35:00,22.95,23.2,22.94,23.19,4223.0,22.95,23.2,22.94,23.19,4223.0
2023-05-11 09:40:00,23.18,23.3,23.12,23.17,26473.0,23.18,23.3,23.12,23.17,26473.0
2023-05-11 09:45:00,23.14,23.16,23.1,23.12,2526.0,23.14,23.16,23.1,23.12,2526.0
2023-05-11 09:50:00,23.07,23.15,23.04,23.06,2730.0,23.07,23.15,23.04,23.06,2730.0
2023-05-11 09:55:00,23.05,23.14,23.05,23.13,3190.0,23.05,23.14,23.05,23.13,3190.0
2023-05-11 10:00:00,23.13,23.15,23.06,23.08,16097.0,23.13,23.15,23.06,23.08,16097.0
2023-05-11 10:05:00,23.05,23.08,23.0,23.06,4751.0,23.05,23.08,23.0,23.06,4751.0
2023-05-11 10:10:00,23.1,23.18,23.05,23.18,3455.0,23.1,23.18,23.05,23.18,3455.0
2023-05-11 10:15:00,23.21,23.22,23.08,23.12,5486.0,23.21,23.22,23.08,23.12,5486.0
2023-05-11 10:20:00,23.09,23.18,23.09,23.14,45930.0,23.09,23.18,23.09,23.14,45930.0
2023-05-11 10:25:00,23.15,23.24,23.14,23.21,24979.0,23.15,23.24,23.14,23.21,24979.0
2023-05-11 10:30:00,23.22,23.26,23.17,23.21,6461.0,23.22,23.26,23.17,23.21,6461.0
2023-05-11 10:35:00,23.22,23.25,23.17,23.18,7645.0,23.22,23.25,23.17,23.18,7645.0
2023-05-11 10:40:00,23.18,23.18,23.14,23.14,2411.0,23.18,23.18,23.14,23.14,2411.0
2023-05-11 10:45:00,23.13,23.26,23.1,23.23,13331.0,23.13,23.26,23.1,23.23,13331.0
2023-05-11 10:50:00,23.23,23.25,23.22,23.23,5231.0,23.23,23.25,23.22,23.23,5231.0
2023-05-11 10:55:00,23.23,23.3,23.23,23.26,8594.0,23.23,23.3,23.23,23.26,8594.0
2023-05-11 11:00:00,23.26,23.29,23.24,23.26,5357.0,23.26,23.29,23.24,23.26,5357.0
2023-05-11 11:05:00,23.27,23.32,23.25,23.25,8612.0,23.27,23.32,23.25,23.25,8612.0
2023-05-11 11:10:00,23.26,23.28,23.21,23.23,4600.0,23.26,23.28,23.21,23.23,4600.0
2023-05-11 11:15:00,23.24,23.26,23.22,23.22,5956.0,23.24,23.26,23.22,23.22,5956.0
2023-05-11 11:20:00,23.22,23.28,23.2,23.23,7841.0,23.22,23.28,23.2,23.23,7841.0
2023-05-11 11:25:00,23.25,23.25,23.19,23.24,8189.0,23.25,23.25,23.19,23.24,8189.0
2023-05-11 11:30:00,23.25,23.28,23.25,23.27,23441.0,23.25,23.28,23.25,23.27,23441.0
2023-05-11 11:35:00,23.28,23.37,23.27,23.36,3108.0,23.28,23.37,23.27,23.36,3108.0
2023-05-11 11:40:00,23.37,23.43,23.36,23.42,1060.0,23.37,23.43,23.36,23.42,1060.0
2023-05-11 11:45:00,23.44,23.44,23.37,23.37,10460.0,23.44,23.44,23.37,23.37,10460.0
2023-05-11 11:50:00,23.36,23.38,23.34,23.36,4798.0,23.36,23.38,23.34,23.36,4798.0
2023-05-11 11:55:00,23.36,23.36,23.26,23.26,1900.0,23.36,23.36,23.26,23.26,1900.0
2023-05-11 12:00:00,23.24,23.27,23.16,23.16,1926.0,23.24,23.27,23.16,23.16,1926.0
2023-05-11 12:05:00,23.19,23.27,23.18,23.27,4796.0,23.19,23.27,23.18,23.27,4796.0
2023-05-11 12:10:00,23.26,23.28,23.24,23.28,3945.0,23.26,23.28,23.24,23.28,3945.0
2023-05-11 12:15:00,23.28,23.33,23.27,23.33,4171.0,23.28,23.33,23.27,23.33,4171.0
2023-05-11 12:20:00,23.34,23.37,23.29,23.37,6170.0,23.34,23.37,23.29,23.37,6170.0
2023-05-11 12:25:00,23.37,23.37,23.31,23.37,3573.0,23.37,23.37,23.31,23.37,3573.0
2023-05-11 12:30:00,23.36,23.36,23.31,23.34,2851.0,23.36,23.36,23.31,23.34,2851.0
2023-05-11 12:35:00,23.33,23.35,23.26,23.26,3051.0,23.33,23.35,23.26,23.26,3051.0
2023-05-11 12:40:00,23.28,23.3,23.26,23.28,2332.0,23.28,23.3,23.26,23.28,2332.0
2023-05-11 12:45:00,23.27,23.29,23.27,23.28,1074.0,23.27,23.29,23.27,23.28,1074.0
2023-05-11 12:50:00,23.29,23.3,23.27,23.28,3757.0,23.29,23.3,23.27,23.28,3757.0
2023-05-11 12:55:00,23.26,23.26,23.21,23.24,2200.0,23.26,23.26,23.21,23.24,2200.0
2023-05-11 13:00:00,23.24,23.25,23.2,23.25,1441.0,23.24,23.25,23.2,23.25,1441.0
2023-05-11 13:05:00,23.25,23.28,23.22,23.22,3400.0,23.25,23.28,23.22,23.22,3400.0
2023-05-11 13:10:00,23.22,23.23,23.2,23.2,300.0,23.22,23.23,23.2,23.2,300.0
2023-05-11 13:15:00,23.23,23.25,23.21,23.21,1961.0,23.23,23.25,23.21,23.21,1961.0
2023-05-11 13:20:00,23.2,23.2,23.15,23.16,2500.0,23.2,23.2,23.15,23.16,2500.0
2023-05-11 13:25:00,23.16,23.19,23.14,23.17,2104.0,23.16,23.19,23.14,23.17,2104.0
2023-05-11 13:30:00,23.16,23.17,23.15,23.17,1800.0,23.16,23.17,23.15,23.17,1800.0
2023-05-11 13:35:00,23.17,23.31,23.17,23.3,4505.0,23.17,23.31,23.17,23.3,4505.0
2023-05-11 13:40:00,23.29,23.31,23.24,23.25,4977.0,23.29,23.31,23.24,23.25,4977.0
2023-05-11 13:45:00,23.24,23.25,23.18,23.22,7513.0,23.24,23.25,23.18,23.22,7513.0
2023-05-11 13:50:00,23.21,23.29,23.21,23.27,8568.0,23.21,23.29,23.21,23.27,8568.0
2023-05-11 13:55:00,23.25,23.28,23.25,23.28,1976.0,23.25,23.28,23.25,23.28,1976.0
2023-05-11 14:00:00,23.29,23.31,23.28,23.3,2847.0,23.29,23.31,23.28,23.3,2847.0
2023-05-11 14:05:00,23.3,23.33,23.29,23.32,1800.0,23.3,23.33,23.29,23.32,1800.0
2023-05-11 14:10:00,23.31,23.34,23.31,23.33,1700.0,23.31,23.34,23.31,23.33,1700.0
2023-05-11 14:15:00,23.31,23.31,23.25,23.25,1202.0,23.31,23.31,23.25,23.25,1202.0
2023-05-11 14:20:00,23.24,23.26,23.24,23.26,1271.0,23.24,23.26,23.24,23.26,1271.0
2023-05-11 14:25:00,23.26,23.27,23.23,23.25,2571.0,23.26,23.27,23.23,23.25,2571.0
2023-05-11 14:30:00,23.26,23.29,23.26,23.27,1576.0,23.26,23.29,23.26,23.27,1576.0
2023-05-11 14:35:00,23.26,23.27,23.26,23.26,2893.0,23.26,23.27,23.26,23.26,2893.0
2023-05-11 14:40:00,23.26,23.31,23.26,23.28,2963.0,23.26,23.31,23.26,23.28,2963.0
2023-05-11 14:45:00,23.28,23.31,23.27,23.3,2126.0,23.28,23.31,23.27,23.3,2126.0
2023-05-11 14:50:00,23.3,23.3,23.26,23.29,3982.0,23.3,23.3,23.26,23.29,3982.0
2023-05-11 14:55:00,23.29,23.31,23.28,23.31,2469.0,23.29,23.31,23.28,23.31,2469.0
2023-05-11 15:00:00,23.32,23.35,23.31,23.35,4305.0,23.32,23.35,23.31,23.35,4305.0
2023-05-11 15:05:00,23.33,23.36,23.33,23.35,4386.0,23.33,23.36,23.33,23.35,4386.0
2023-05-11 15:10:00,23.35,23.36,23.32,23.36,5185.0,23.35,23.36,23.32,23.36,5185.0
2023-05-11 15:15:00,23.35,23.35,23.3,23.34,5099.0,23.35,23.35,23.3,23.34,5099.0
2023-05-11 15:20:00,23.34,23.36,23.33,23.36,10632.0,23.34,23.36,23.33,23.36,10632.0
2023-05-11 15:25:00,23.36,23.36,23.32,23.32,8335.0,23.36,23.36,23.32,23.32,8335.0
2023-05-11 15:30:00,23.31,23.35,23.29,23.35,8674.0,23.31,23.35,23.29,23.35,8674.0
2023-05-11 15:35:00,23.34,23.35,23.26,23.28,11874.0,23.34,23.35,23.26,23.28,11874.0
2023-05-11 15:40:00,23.27,23.27,23.24,23.26,13010.0,23.27,23.27,23.24,23.26,13010.0
2023-05-11 15:45:00,23.26,23.28,23.23,23.24,14844.0,23.26,23.28,23.23,23.24,14844.0
2023-05-11 15:50:00,23.24,23.28,23.23,23.27,27009.0,23.24,23.28,23.23,23.27,27009.0
2023-05-11 15:55:00,23.27,23.36,23.27,23.34,82708.0,23.27,23.36,23.27,23.34,82708.0
2023-05-12 09:30:00,23.4,23.67,23.4,23.48,6054.0,23.4,23.67,23.4,23.48,6054.0
2023-05-12 09:35:00,23.47,23.56,23.39,23.55,3077.0,23.47,23.56,23.39,23.55,3077.0
2023-05-12 09:40:00,23.48,23.52,23.46,23.48,1859.0,23.48,23.52,23.46,23.48,1859.0
2023-05-12 09:45:00,23.51,23.51,23.37,23.37,4241.0,23.51,23.51,23.37,23.37,4241.0
2023-05-12 09:50:00,23.33,23.44,23.33,23.43,3865.0,23.33,23.44,23.33,23.43,3865.0
2023-05-12 09:55:00,23.43,23.53,23.41,23.44,9518.0,23.43,23.53,23.41,23.44,9518.0
2023-05-12 10:00:00,23.42,23.42,23.33,23.35,3454.0,23.42,23.42,23.33,23.35,3454.0
2023-05-12 10:05:00,23.33,23.4,23.32,23.39,2497.0,23.33,23.4,23.32,23.39,2497.0
2023-05-12 10:10:00,23.4,23.57,23.4,23.55,10381.0,23.4,23.57,23.4,23.55,10381.0
2023-05-12 10:15:00,23.54,23.59,23.52,23.59,3410.0,23.54,23.59,23.52,23.59,3410.0
2023-05-12 10:20:00,23.59,23.61,23.54,23.6,1304.0,23.59,23.61,23.54,23.6,1304.0
2023-05-12 10:25:00,23.63,23.67,23.62,23.62,3887.0,23.63,23.67,23.62,23.62,3887.0
2023-05-12 10:30:00,23.62,23.66,23.61,23.66,1565.0,23.62,23.66,23.61,23.66,1565.0
2023-05-12 10:35:00,23.65,23.65,23.59,23.59,2835.0,23.65,23.65,23.59,23.59,2835.0
2023-05-12 10:40:00,23.58,23.63,23.56,23.59,6221.0,23.58,23.63,23.56,23.59,6221.0
2023-05-12 10:45:00,23.6,23.6,23.53,23.55,4278.0,23.6,23.6,23.53,23.55,4278.0
2023-05-12 10:50:00,23.55,23.57,23.44,23.45,5711.0,23.55,23.57,23.44,23.45,5711.0
2023-05-12 10:55:00,23.48,23.53,23.47,23.52,3214.0,23.48,23.53,23.47,23.52,3214.0
2023-05-12 11:00:00,23.54,23.58,23.52,23.57,3517.0,23.54,23.58,23.52,23.57,3517.0
2023-05-12 11:05:00,23.59,23.6,23.56,23.56,3223.0,23.59,23.6,23.56,23.56,3223.0
2023-05-12 11:10:00,23.55,23.59,23.54,23.55,5364.0,23.55,23.59,23.54,23.55,5364.0
2023-05-12 11:15:00,23.53,23.58,23.52,23.53,4193.0,23.53,23.58,23.52,23.53,4193.0
2023-05-12 11:20:00,23.52,23.56,23.52,23.54,2562.0,23.52,23.56,23.52,23.54,2562.0
2023-05-12 11:25:00,23.54,23.57,23.51,23.52,3252.0,23.54,23.57,23.51,23.52,3252.0
2023-05-12 11:30:00,23.53,23.54,23.5,23.52,3725.0,23.53,23.54,23.5,23.52,3725.0
2023-05-12 11:35:00,23.52,23.53,23.51,23.51,2034.0,23.52,23.53,23.51,23.51,2034.0
2023-05-12 11:40:00,23.52,23.54,23.52,23.52,2221.0,23.52,23.54,23.52,23.52,2221.0
2023-05-12 11:45:00,23.53,23.61,23.53,23.61,4657.0,23.53,23.61,23.53,23.61,4657.0
2023-05-12 11:50:00,23.61,23.64,23.59,23.64,4475.0,23.61,23.64,23.59,23.64,4475.0
2023-05-12 11:55:00,23.64,23.7,23.63,23.7,2810.0,23.64,23.7,23.63,23.7,2810.0
2023-05-12 12:00:00,23.71,23.75,23.69,23.7,13541.0,23.71,23.75,23.69,23.7,13541.0
2023-05-12 12:05:00,23.71,23.75,23.71,23.75,2139.0,23.71,23.75,23.71,23.75,2139.0
2023-05-12 12:10:00,23.76,23.78,23.74,23.77,19231.0,23.76,23.78,23.74,23.77,19231.0
2023-05-12 12:15:00,23.76,23.77,23.7,23.7,10405.0,23.76,23.77,23.7,23.7,10405.0
2023-05-12 12:20:00,23.69,23.71,23.64,23.71,4576.0,23.69,23.71,23.64,23.71,4576.0
2023-05-12 12:25:00,23.7,23.71,23.68,23.7,3700.0,23.7,23.71,23.68,23.7,3700.0
2023-05-12 12:30:00,23.7,23.77,23.7,23.74,6838.0,23.7,23.77,23.7,23.74,6838.0
2023-05-12 12:35:00,23.75,23.76,23.73,23.76,5405.0,23.75,23.76,23.73,23.76,5405.0
2023-05-12 12:40:00,23.77,23.78,23.74,23.75,3180.0,23.77,23.78,23.74,23.75,3180.0
2023-05-12 12:45:00,23.75,23.75,23.7,23.7,2526.0,23.75,23.75,23.7,23.7,2526.0
2023-05-12 12:50:00,23.71,23.71,23.65,23.65,3011.0,23.71,23.71,23.65,23.65,3011.0
2023-05-12 12:55:00,23.66,23.68,23.64,23.64,4923.0,23.66,23.68,23.64,23.64,4923.0
2023-05-12 13:00:00,23.63,23.64,23.57,23.61,3562.0,23.63,23.64,23.57,23.61,3562.0
2023-05-12 13:05:00,23.6,23.65,23.6,23.61,6089.0,23.6,23.65,23.6,23.61,6089.0
2023-05-12 13:10:00,23.61,23.68,23.6,23.66,1938.0,23.61,23.68,23.6,23.66,1938.0
2023-05-12 13:15:00,23.66,23.68,23.65,23.68,2220.0,23.66,23.68,23.65,23.68,2220.0
2023-05-12 13:20:00,23.69,23.75,23.69,23.75,3927.0,23.69,23.75,23.69,23.75,3927.0
2023-05-12 13:25:00,23.76,23.77,23.69,23.71,3802.0,23.76,23.77,23.69,23.71,3802.0
2023-05-12 13:30:00,23.71,23.74,23.69,23.69,3222.0,23.71,23.74,23.69,23.69,3222.0
2023-05-12 13:35:00,23.69,23.72,23.67,23.71,4464.0,23.69,23.72,23.67,23.71,4464.0
2023-05-12 13:40:00,23.71,23.71,23.7,23.71,2208.0,23.71,23.71,23.7,23.71,2208.0
2023-05-12 13:45:00,23.71,23.73,23.68,23.73,4491.0,23.71,23.73,23.68,23.73,4491.0
2023-05-12 13:50:00,23.73,23.74,23.65,23.65,5689.0,23.73,23.74,23.65,23.65,5689.0
2023-05-12 13:55:00,23.66,23.66,23.64,23.66,2480.0,23.66,23.66,23.64,23.66,2480.0
2023-05-12 14:00:00,23.68,23.7,23.63,23.7,5210.0,23.68,23.7,23.63,23.7,5210.0
2023-05-12 14:05:00,23.7,23.71,23.63,23.65,4298.0,23.7,23.71,23.63,23.65,4298.0
2023-05-12 14:10:00,23.66,23.68,23.63,23.63,4864.0,23.66,23.68,23.63,23.63,4864.0
2023-05-12 14:15:00,23.63,23.65,23.6,23.64,4873.0,23.63,23.65,23.6,23.64,4873.0
2023-05-12 14:20:00,23.64,23.68,23.64,23.67,2748.0,23.64,23.68,23.64,23.67,2748.0
2023-05-12 14:25:00,23.67,23.71,23.66,23.69,8580.0,23.67,23.71,23.66,23.69,8580.0
2023-05-12 14:30:00,23.68,23.73,23.68,23.72,7027.0,23.68,23.73,23.68,23.72,7027.0
2023-05-12 14:35:00,23.73,23.73,23.71,23.71,4506.0,23.73,23.73,23.71,23.71,4506.0
2023-05-12 14:40:00,23.71,23.73,23.69,23.72,7607.0,23.71,23.73,23.69,23.72,7607.0
2023-05-12 14:45:00,23.72,23.75,23.72,23.75,10535.0,23.72,23.75,23.72,23.75,10535.0
2023-05-12 14:50:00,23.75,23.78,23.75,23.76,3531.0,23.75,23.78,23.75,23.76,3531.0
2023-05-12 14:55:00,23.77,23.78,23.75,23.77,11543.0,23.77,23.78,23.75,23.77,11543.0
2023-05-12 15:00:00,23.78,23.79,23.75,23.75,7695.0,23.78,23.79,23.75,23.75,7695.0
2023-05-12 15:05:00,23.76,23.79,23.76,23.79,3845.0,23.76,23.79,23.76,23.79,3845.0
2023-05-12 15:10:00,23.79,23.82,23.79,23.79,6439.0,23.79,23.82,23.79,23.79,6439.0
2023-05-12 15:15:00,23.79,23.81,23.78,23.81,5091.0,23.79,23.81,23.78,23.81,5091.0
2023-05-12 15:20:00,23.81,23.82,23.81,23.81,2407.0,23.81,23.82,23.81,23.81,2407.0
2023-05-12 15:25:00,23.82,23.85,23.81,23.85,10623.0,23.82,23.85,23.81,23.85,10623.0
2023-05-12 15:30:00,23.86,23.86,23.78,23.82,11235.0,23.86,23.86,23.78,23.82,11235.0
2023-05-12 15:35:00,23.82,23.85,23.81,23.82,7095.0,23.82,23.85,23.81,23.82,7095.0
2023-05-12 15:40:00,23.82,23.84,23.81,23.84,12057.0,23.82,23.84,23.81,23.84,12057.0
2023-05-12 15:45:00,23.84,23.87,23.83,23.85,20013.0,23.84,23.87,23.83,23.85,20013.0
2023-05-12 15:50:00,23.85,23.92,23.84,23.92,22880.0,23.85,23.92,23.84,23.92,22880.0
2023-05-12 15:55:00,23.92,23.98,23.92,23.96,67719.0,23.92,23.98,23.92,23.96,67719.0
2023-05-15 09:30:00,23.97,24.08,23.9,23.91,18052.0,23.97,24.08,23.9,23.91,18052.0
2023-05-15 09:35:00,23.92,24.11,23.89,24.02,10357.0,23.92,24.11,23.89,24.02,10357.0
2023-05-15 09:40:00,24.0,24.01,23.83,23.91,16687.0,24.0,24.01,23.83,23.91,16687.0
2023-05-15 09:45:00,23.91,23.91,23.76,23.79,9702.0,23.91,23.91,23.76,23.79,9702.0
2023-05-15 09:50:00,23.78,23.86,23.78,23.84,2827.0,23.78,23.86,23.78,23.84,2827.0
2023-05-15 09:55:00,23.86,23.9,23.83,23.9,3727.0,23.86,23.9,23.83,23.9,3727.0
2023-05-15 10:00:00,23.89,23.95,23.89,23.93,5324.0,23.89,23.95,23.89,23.93,5324.0
2023-05-15 10:05:00,23.93,23.93,23.84,23.85,5234.0,23.93,23.93,23.84,23.85,5234.0
2023-05-15 10:10:00,23.85,23.91,23.83,23.9,4305.0,23.85,23.91,23.83,23.9,4305.0
2023-05-15 10:15:00,23.89,23.93,23.88,23.92,3031.0,23.89,23.93,23.88,23.92,3031.0
2023-05-15 10:20:00,23.92,23.95,23.91,23.93,11743.0,23.92,23.95,23.91,23.93,11743.0
2023-05-15 10:25:00,23.93,24.02,23.9,24.01,11478.0,23.93,24.02,23.9,24.01,11478.0
2023-05-15 10:30:00,24.01,24.15,24.0,24.14,9319.0,24.01,24.15,24.0,24.14,9319.0
2023-05-15 10:35:00,24.15,24.15,24.05,24.05,16558.0,24.15,24.15,24.05,24.05,16558.0
2023-05-15 10:40:00,24.04,24.13,24.04,24.07,6307.0,24.04,24.13,24.04,24.07,6307.0
2023-05-15 10:45:00,24.07,24.09,24.05,24.07,4105.0,24.07,24.09,24.05,24.07,4105.0
2023-05-15 10:50:00,24.08,24.14,24.08,24.14,7350.0,24.08,24.14,24.08,24.14,7350.0
2023-05-15 10:55:00,24.15,24.16,24.08,24.1,4760.0,24.15,24.16,24.08,24.1,4760.0
2023-05-15 11:00:00,24.1,24.15,24.09,24.13,3401.0,24.1,24.15,24.09,24.13,3401.0
2023-05-15 11:05:00,24.13,24.22,24.12,24.21,4601.0,24.13,24.22,24.12,24.21,4601.0
2023-05-15 11:10:00,24.2,24.21,24.2,24.2,1550.0,24.2,24.21,24.2,24.2,1550.0
2023-05-15 11:15:00,24.2,24.2,24.17,24.18,4913.0,24.2,24.2,24.17,24.18,4913.0
2023-05-15 11:20:00,24.18,24.23,24.18,24.22,3719.0,24.18,24.23,24.18,24.22,3719.0
2023-05-15 11:25:00,24.22,24.23,24.2,24.21,4597.0,24.22,24.23,24.2,24.21,4597.0
2023-05-15 11:30:00,24.21,24.21,24.16,24.18,4886.0,24.21,24.21,24.16,24.18,4886.0
2023-05-15 11:35:00,24.18,24.18,24.14,24.14,3930.0,24.18,24.18,24.14,24.14,3930.0
2023-05-15 11:40:00,24.14,24.17,24.09,24.1,5927.0,24.14,24.17,24.09,24.1,5927.0
2023-05-15 11:45:00,24.1,24.11,24.07,24.11,4660.0,24.1,24.11,24.07,24.11,4660.0
2023-05-15 11:50:00,24.11,24.11,24.1,24.1,3867.0,24.11,24.11,24.1,24.1,3867.0
2023-05-15 11:55:00,24.12,24.12,24.07,24.09,5212.0,24.12,24.12,24.07,24.09,5212.0
2023-05-15 12:00:00,24.09,24.09,24.05,24.08,4656.0,24.09,24.09,24.05,24.08,4656.0
2023-05-15 12:05:00,24.07,24.15,24.06,24.15,9517.0,24.07,24.15,24.06,24.15,9517.0
2023-05-15 12:10:00,24.13,24.15,24.12,24.14,5444.0,24.13,24.15,24.12,24.14,5444.0
2023-05-15 12:15:00,24.14,24.19,24.14,24.18,5121.0,24.14,24.19,24.14,24.18,5121.0
2023-05-15 12:20:00,24.18,24.24,24.17,24.24,4883.0,24.18,24.24,24.17,24.24,4883.0
2023-05-15 12:25:00,24.24,24.3,24.23,24.27,6567.0,24.24,24.3,24.23,24.27,6567.0
2023-05-15 12:30:00,24.27,24.32,24.26,24.3,3215.0,24.27,24.32,24.26,24.3,3215.0
2023-05-15 12:35:00,24.28,24.31,24.27,24.29,1699.0,24.28,24.31,24.27,24.29,1699.0
2023-05-15 12:40:00,24.29,24.29,24.25,24.29,4047.0,24.29,24.29,24.25,24.29,4047.0
2023-05-15 12:45:00,24.3,24.32,24.26,24.28,4623.0,24.3,24.32,24.26,24.28,4623.0
2023-05-15 12:50:00,24.29,24.31,24.28,24.28,4344.0,24.29,24.31,24.28,24.28,4344.0
2023-05-15 12:55:00,24.28,24.31,24.28,24.3,2151.0,24.28,24.31,24.28,24.3,2151.0
2023-05-15 13:00:00,24.3,24.31,24.27,24.28,4432.0,24.3,24.31,24.27,24.28,4432.0
2023-05-15 13:05:00,24.29,24.34,24.27,24.33,8446.0,24.29,24.34,24.27,24.33,8446.0
2023-05-15 13:10:00,24.33,24.34,24.28,24.28,8396.0,24.33,24.34,24.28,24.28,8396.0
2023-05-15 13:15:00,24.29,24.37,24.28,24.35,7687.0,24.29,24.37,24.28,24.35,7687.0
2023-05-15 13:20:00,24.35,24.4,24.34,24.4,11511.0,24.35,24.4,24.34,24.4,11511.0
2023-05-15 13:25:00,24.4,24.43,24.38,24.38,5568.0,24.4,24.43,24.38,24.38,5568.0
2023-05-15 13:30:00,24.38,24.42,24.34,24.42,5049.0,24.38,24.42,24.34,24.42,5049.0
2023-05-15 13:35:00,24.41,24.42,24.37,24.37,1800.0,24.41,24.42,24.37,24.37,1800.0
2023-05-15 13:40:00,24.37,24.37,24.33,24.35,18956.0,24.37,24.37,24.33,24.35,18956.0
2023-05-15 13:45:00,24.36,24.36,24.32,24.34,10341.0,24.36,24.36,24.32,24.34,10341.0
2023-05-15 13:50:00,24.33,24.39,24.32,24.39,6057.0,24.33,24.39,24.32,24.39,6057.0
2023-05-15 13:55:00,24.38,24.41,24.38,24.4,2327.0,24.38,24.41,24.38,24.4,2327.0
2023-05-15 14:00:00,24.4,24.41,24.4,24.4,1547.0,24.4,24.41,24.4,24.4,1547.0
2023-05-15 14:05:00,24.4,24.41,24.39,24.4,2402.0,24.4,24.41,24.39,24.4,2402.0
2023-05-15 14:10:00,24.41,24.41,24.34,24.37,15002.0,24.41,24.41,24.34,24.37,15002.0
2023-05-15 14:15:00,24.37,24.37,24.33,24.35,7186.0,24.37,24.37,24.33,24.35,7186.0
2023-05-15 14:20:00,24.35,24.35,24.33,24.35,4614.0,24.35,24.35,24.33,24.35,4614.0
2023-05-15 14:25:00,24.35,24.37,24.34,24.35,10751.0,24.35,24.37,24.34,24.35,10751.0
2023-05-15 14:30:00,24.35,24.35,24.32,24.34,15526.0,24.35,24.35,24.32,24.34,15526.0
2023-05-15 14:35:00,24.34,24.37,24.33,24.37,19255.0,24.34,24.37,24.33,24.37,19255.0
2023-05-15 14:40:00,24.37,24.42,24.37,24.42,5031.0,24.37,24.42,24.37,24.42,5031.0
2023-05-15 14:45:00,24.41,24.45,24.34,24.35,11778.0,24.41,24.45,24.34,24.35,11778.0
2023-05-15 14:50:00,24.35,24.37,24.34,24.35,11687.0,24.35,24.37,24.34,24.35,11687.0
2023-05-15 14:55:00,24.36,24.36,24.34,24.35,12199.0,24.36,24.36,24.34,24.35,12199.0
2023-05-15 15:00:00,24.35,24.35,24.18,24.2,19242.0,24.35,24.35,24.18,24.2,19242.0
2023-05-15 15:05:00,24.19,24.23,24.18,24.23,11997.0,24.19,24.23,24.18,24.23,11997.0
2023-05-15 15:10:00,24.22,24.3,24.22,24.28,9357.0,24.22,24.3,24.22,24.28,9357.0
2023-05-15 15:15:00,24.28,24.32,24.27,24.32,11456.0,24.28,24.32,24.27,24.32,11456.0
2023-05-15 15:20:00,24.31,24.33,24.26,24.32,17096.0,24.31,24.33,24.26,24.32,17096.0
2023-05-15 15:25:00,24.32,24.35,24.31,24.35,16332.0,24.32,24.35,24.31,24.35,16332.0
2023-05-15 15:30:00,24.35,24.35,24.26,24.26,21562.0,24.35,24.35,24.26,24.26,21562.0
2023-05-15 15:35:00,24.27,24.3,24.26,24.3,15975.0,24.27,24.3,24.26,24.3,15975.0
2023-05-15 15:40:00,24.3,24.3,24.26,24.26,14302.0,24.3,24.3,24.26,24.26,14302.0
2023-05-15 15:45:00,24.26,24.32,24.26,24.3,32178.0,24.26,24.32,24.26,24.3,32178.0
2023-05-15 15:50:00,24.31,24.48,24.3,24.46,104331.0,24.31,24.48,24.3,24.46,104331.0
2023-05-15 15:55:00,24.46,24.48,24.41,24.45,167265.0,24.46,24.48,24.41,24.45,167265.0
2023-05-16 09:30:00,24.25,24.25,23.97,23.97,27180.0,24.25,24.25,23.97,23.97,27180.0
2023-05-16 09:35:00,23.94,24.04,23.92,24.03,17098.0,23.94,24.04,23.92,24.03,17098.0
2023-05-16 09:40:00,24.05,24.19,24.0,24.18,12033.0,24.05,24.19,24.0,24.18,12033.0
2023-05-16 09:45:00,24.21,24.22,24.14,24.16,13230.0,24.21,24.22,24.14,24.16,13230.0
2023-05-16 09:50:00,24.17,24.17,24.03,24.07,20436.0,24.17,24.17,24.03,24.07,20436.0
2023-05-16 09:55:00,24.08,24.21,24.06,24.18,10616.0,24.08,24.21,24.06,24.18,10616.0
2023-05-16 10:00:00,24.17,24.21,24.13,24.19,14641.0,24.17,24.21,24.13,24.19,14641.0
2023-05-16 10:05:00,24.18,24.2,24.16,24.17,27038.0,24.18,24.2,24.16,24.17,27038.0
2023-05-16 10:10:00,24.17,24.17,24.04,24.05,12659.0,24.17,24.17,24.04,24.05,12659.0
2023-05-16 10:15:00,24.05,24.07,23.98,24.04,8423.0,24.05,24.07,23.98,24.04,8423.0
2023-05-16 10:20:00,24.04,24.09,24.03,24.09,4552.0,24.04,24.09,24.03,24.09,4552.0
2023-05-16 10:25:00,24.1,24.18,24.09,24.17,5804.0,24.1,24.18,24.09,24.17,5804.0
2023-05-16 10:30:00,24.17,24.19,24.11,24.14,7969.0,24.17,24.19,24.11,24.14,7969.0
2023-05-16 10:35:00,24.14,24.14,24.07,24.11,8538.0,24.14,24.14,24.07,24.11,8538.0
2023-05-16 10:40:00,24.12,24.13,24.07,24.1,5112.0,24.12,24.13,24.07,24.1,5112.0
2023-05-16 10:45:00,24.11,24.19,24.11,24.15,4579.0,24.11,24.19,24.11,24.15,4579.0
2023-05-16 10:50:00,24.14,24.21,24.12,24.19,4235.0,24.14,24.21,24.12,24.19,4235.0
2023-05-16 10:55:00,24.2,24.26,24.18,24.19,5843.0,24.2,24.26,24.18,24.19,5843.0
2023-05-16 11:00:00,24.2,24.21,24.17,24.19,5420.0,24.2,24.21,24.17,24.19,5420.0
2023-05-16 11:05:00,24.19,24.23,24.19,24.22,5312.0,24.19,24.23,24.19,24.22,5312.0
2023-05-16 11:10:00,24.21,24.21,24.18,24.18,33899.0,24.21,24.21,24.18,24.18,33899.0
2023-05-16 11:15:00,24.19,24.25,24.19,24.21,13050.0,24.19,24.25,24.19,24.21,13050.0
2023-05-16 11:20:00,24.21,24.23,24.17,24.2,11582.0,24.21,24.23,24.17,24.2,11582.0
2023-05-16 11:25:00,24.21,24.21,24.17,24.2,5458.0,24.21,24.21,24.17,24.2,5458.0
2023-05-16 11:30:00,24.21,24.21,24.16,24.16,8941.0,24.21,24.21,24.16,24.16,8941.0
2023-05-16 11:35:00,24.16,24.16,24.08,24.13,21844.0,24.16,24.16,24.08,24.13,21844.0
2023-05-16 11:40:00,24.14,24.14,24.07,24.12,16259.0,24.14,24.14,24.07,24.12,16259.0
2023-05-16 11:45:00,24.12,24.16,24.11,24.16,12546.0,24.12,24.16,24.11,24.16,12546.0
2023-05-16 11:50:00,24.17,24.19,24.16,24.19,3204.0,24.17,24.19,24.16,24.19,3204.0
2023-05-16 11:55:00,24.2,24.2,24.17,24.18,8294.0,24.2,24.2,24.17,24.18,8294.0
2023-05-16 12:00:00,24.17,24.19,24.06,24.07,12047.0,24.17,24.19,24.06,24.07,12047.0
2023-05-16 12:05:00,24.08,24.09,24.05,24.06,4540.0,24.08,24.09,24.05,24.06,4540.0
2023-05-16 12:10:00,24.07,24.07,24.01,24.02,5311.0,24.07,24.07,24.01,24.02,5311.0
2023-05-16 12:15:00,24.02,24.02,23.89,23.91,7713.0,24.02,24.02,23.89,23.91,7713.0
2023-05-16 12:20:00,23.91,23.94,23.88,23.88,7964.0,23.91,23.94,23.88,23.88,7964.0
2023-05-16 12:25:00,23.86,23.86,23.81,23.81,5494.0,23.86,23.86,23.81,23.81,5494.0
2023-05-16 12:30:00,23.83,23.85,23.8,23.81,5016.0,23.83,23.85,23.8,23.81,5016.0
2023-05-16 12:35:00,23.8,23.88,23.78,23.86,12707.0,23.8,23.88,23.78,23.86,12707.0
2023-05-16 12:40:00,23.87,23.91,23.86,23.89,7544.0,23.87,23.91,23.86,23.89,7544.0
2023-05-16 12:45:00,23.87,23.87,23.79,23.81,10587.0,23.87,23.87,23.79,23.81,10587.0
2023-05-16 12:50:00,23.82,23.82,23.76,23.76,2440.0,23.82,23.82,23.76,23.76,2440.0
2023-05-16 12:55:00,23.77,23.84,23.77,23.79,15707.0,23.77,23.84,23.77,23.79,15707.0
2023-05-16 13:00:00,23.79,23.81,23.72,23.75,23384.0,23.79,23.81,23.72,23.75,23384.0
2023-05-16 13:05:00,23.74,23.74,23.68,23.71,31305.0,23.74,23.74,23.68,23.71,31305.0
2023-05-16 13:10:00,23.7,23.7,23.62,23.63,14026.0,23.7,23.7,23.62,23.63,14026.0
2023-05-16 13:15:00,23.63,23.63,23.52,23.52,9979.0,23.63,23.63,23.52,23.52,9979.0
2023-05-16 13:20:00,23.52,23.52,23.46,23.46,6924.0,23.52,23.52,23.46,23.46,6924.0
2023-05-16 13:25:00,23.46,23.46,23.38,23.38,5506.0,23.46,23.46,23.38,23.38,5506.0
2023-05-16 13:30:00,23.37,23.41,23.33,23.4,7061.0,23.37,23.41,23.33,23.4,7061.0
2023-05-16 13:35:00,23.41,23.45,23.4,23.41,8605.0,23.41,23.45,23.4,23.41,8605.0
2023-05-16 13:40:00,23.42,23.42,23.33,23.33,5216.0,23.42,23.42,23.33,23.33,5216.0
2023-05-16 13:45:00,23.33,23.41,23.33,23.41,6819.0,23.33,23.41,23.33,23.41,6819.0
2023-05-16 13:50:00,23.42,23.42,23.38,23.38,2307.0,23.42,23.42,23.38,23.38,2307.0
2023-05-16 13:55:00,23.39,23.45,23.39,23.44,4656.0,23.39,23.45,23.39,23.44,4656.0
2023-05-16 14:00:00,23.44,23.44,23.39,23.43,5560.0,23.44,23.44,23.39,23.43,5560.0
2023-05-16 14:05:00,23.44,23.45,23.42,23.43,3668.0,23.44,23.45,23.42,23.43,3668.0
2023-05-16 14:10:00,23.42,23.42,23.38,23.41,4707.0,23.42,23.42,23.38,23.41,4707.0
2023-05-16 14:15:00,23.41,23.45,23.41,23.44,4412.0,23.41,23.45,23.41,23.44,4412.0
2023-05-16 14:20:00,23.44,23.46,23.43,23.43,2110.0,23.44,23.46,23.43,23.43,2110.0
2023-05-16 14:25:00,23.43,23.43,23.39,23.39,2400.0,23.43,23.43,23.39,23.39,2400.0
2023-05-16 14:30:00,23.39,23.39,23.34,23.34,10441.0,23.39,23.39,23.34,23.34,10441.0
2023-05-16 14:35:00,23.33,23.33,23.27,23.29,7371.0,23.33,23.33,23.27,23.29,7371.0
2023-05-16 14:40:00,23.29,23.29,23.23,23.23,6630.0,23.29,23.29,23.23,23.23,6630.0
2023-05-16 14:45:00,23.23,23.29,23.22,23.29,11482.0,23.23,23.29,23.22,23.29,11482.0
2023-05-16 14:50:00,23.29,23.32,23.29,23.29,4766.0,23.29,23.32,23.29,23.29,4766.0
2023-05-16 14:55:00,23.29,23.32,23.27,23.28,6486.0,23.29,23.32,23.27,23.28,6486.0
2023-05-16 15:00:00,23.27,23.29,23.27,23.28,9037.0,23.27,23.29,23.27,23.28,9037.0
2023-05-16 15:05:00,23.27,23.27,23.19,23.19,3593.0,23.27,23.27,23.19,23.19,3593.0
2023-05-16 15:10:00,23.2,23.21,23.18,23.19,11737.0,23.2,23.21,23.18,23.19,11737.0
2023-05-16 15:15:00,23.18,23.18,23.14,23.15,6598.0,23.18,23.18,23.14,23.15,6598.0
2023-05-16 15:20:00,23.14,23.2,23.11,23.18,16593.0,23.14,23.2,23.11,23.18,16593.0
2023-05-16 15:25:00,23.17,23.22,23.17,23.21,12490.0,23.17,23.22,23.17,23.21,12490.0
2023-05-16 15:30:00,23.21,23.24,23.19,23.2,10315.0,23.21,23.24,23.19,23.2,10315.0
2023-05-16 15:35:00,23.21,23.24,23.19,23.23,14525.0,23.21,23.24,23.19,23.23,14525.0
2023-05-16 15:40:00,23.22,23.26,23.18,23.19,15202.0,23.22,23.26,23.18,23.19,15202.0
2023-05-16 15:45:00,23.19,23.2,23.16,23.17,17661.0,23.19,23.2,23.16,23.17,17661.0
2023-05-16 15:50:00,23.16,23.16,23.09,23.1,36949.0,23.16,23.16,23.09,23.1,36949.0
2023-05-16 15:55:00,23.1,23.12,23.04,23.06,119744.0,23.1,23.12,23.04,23.06,119744.0
2023-05-17 09:30:00,23.17,23.17,23.03,23.11,18338.0,23.17,23.17,23.03,23.11,18338.0
2023-05-17 09:35:00,23.15,23.2,23.12,23.14,11512.0,23.15,23.2,23.12,23.14,11512.0
2023-05-17 09:40:00,23.15,23.2,23.06,23.14,8923.0,23.15,23.2,23.06,23.14,8923.0
2023-05-17 09:45:00,23.14,23.16,22.91,22.93,12529.0,23.14,23.16,22.91,22.93,12529.0
2023-05-17 09:50:00,22.92,22.98,22.9,22.95,21318.0,22.92,22.98,22.9,22.95,21318.0
2023-05-17 09:55:00,22.97,23.11,22.97,23.07,4242.0,22.97,23.11,22.97,23.07,4242.0
2023-05-17 10:00:00,23.12,23.21,23.1,23.21,5167.0,23.12,23.21,23.1,23.21,5167.0
2023-05-17 10:05:00,23.21,23.29,23.21,23.29,8348.0,23.21,23.29,23.21,23.29,8348.0
2023-05-17 10:10:00,23.29,23.35,23.25,23.32,12719.0,23.29,23.35,23.25,23.32,12719.0
2023-05-17 10:15:00,23.32,23.32,23.24,23.28,9489.0,23.32,23.32,23.24,23.28,9489.0
2023-05-17 10:20:00,23.28,23.39,23.28,23.38,6465.0,23.28,23.39,23.28,23.38,6465.0
2023-05-17 10:25:00,23.38,23.53,23.38,23.5,21128.0,23.38,23.53,23.38,23.5,21128.0
2023-05-17 10:30:00,23.48,23.56,23.47,23.55,12479.0,23.48,23.56,23.47,23.55,12479.0
2023-05-17 10:35:00,23.57,23.69,23.56,23.64,17424.0,23.57,23.69,23.56,23.64,17424.0
2023-05-17 10:40:00,23.63,23.71,23.62,23.71,7563.0,23.63,23.71,23.62,23.71,7563.0
2023-05-17 10:45:00,23.7,23.72,23.63,23.66,48557.0,23.7,23.72,23.63,23.66,48557.0
2023-05-17 10:50:00,23.65,23.79,23.65,23.76,36966.0,23.65,23.79,23.65,23.76,36966.0
2023-05-17 10:55:00,23.76,23.86,23.76,23.82,7494.0,23.76,23.86,23.76,23.82,7494.0
2023-05-17 11:00:00,23.82,23.9,23.8,23.88,10515.0,23.82,23.9,23.8,23.88,10515.0
2023-05-17 11:05:00,23.88,23.91,23.86,23.89,4507.0,23.88,23.91,23.86,23.89,4507.0
2023-05-17 11:10:00,23.89,23.95,23.87,23.95,10866.0,23.89,23.95,23.87,23.95,10866.0
2023-05-17 11:15:00,23.95,24.0,23.92,23.92,10365.0,23.95,24.0,23.92,23.92,10365.0
2023-05-17 11:20:00,23.93,23.95,23.89,23.95,7263.0,23.93,23.95,23.89,23.95,7263.0
2023-05-17 11:25:00,23.98,24.19,23.98,24.18,11228.0,23.98,24.19,23.98,24.18,11228.0
2023-05-17 11:30:00,24.17,24.23,24.16,24.19,18651.0,24.17,24.23,24.16,24.19,18651.0
2023-05-17 11:35:00,24.19,24.19,24.02,24.02,17567.0,24.19,24.19,24.02,24.02,17567.0
2023-05-17 11:40:00,24.02,24.09,23.95,23.98,10367.0,24.02,24.09,23.95,23.98,10367.0
2023-05-17 11:45:00,23.98,23.99,23.84,23.86,7284.0,23.98,23.99,23.84,23.86,7284.0
2023-05-17 11:50:00,23.89,23.95,23.87,23.89,28681.0,23.89,23.95,23.87,23.89,28681.0
2023-05-17 11:55:00,23.89,23.89,23.7,23.7,11577.0,23.89,23.89,23.7,23.7,11577.0
2023-05-17 12:00:00,23.71,23.81,23.66,23.7,37426.0,23.71,23.81,23.66,23.7,37426.0
2023-05-17 12:05:00,23.73,23.88,23.72,23.87,4887.0,23.73,23.88,23.72,23.87,4887.0
2023-05-17 12:10:00,23.88,23.88,23.83,23.83,5293.0,23.88,23.88,23.83,23.83,5293.0
2023-05-17 12:15:00,23.84,23.85,23.79,23.79,3126.0,23.84,23.85,23.79,23.79,3126.0
2023-05-17 12:20:00,23.81,23.83,23.77,23.81,9905.0,23.81,23.83,23.77,23.81,9905.0
2023-05-17 12:25:00,23.8,23.87,23.8,23.87,4636.0,23.8,23.87,23.8,23.87,4636.0
2023-05-17 12:30:00,23.89,23.95,23.88,23.89,1817.0,23.89,23.95,23.88,23.89,1817.0
2023-05-17 12:35:00,23.9,23.9,23.85,23.89,7617.0,23.9,23.9,23.85,23.89,7617.0
2023-05-17 12:40:00,23.89,23.92,23.87,23.89,7342.0,23.89,23.92,23.87,23.89,7342.0
2023-05-17 12:45:00,23.87,23.93,23.83,23.87,10919.0,23.87,23.93,23.83,23.87,10919.0
2023-05-17 12:50:00,23.87,23.89,23.85,23.85,2473.0,23.87,23.89,23.85,23.85,2473.0
2023-05-17 12:55:00,23.85,23.85,23.79,23.81,5452.0,23.85,23.85,23.79,23.81,5452.0
2023-05-17 13:00:00,23.82,23.82,23.79,23.8,4801.0,23.82,23.82,23.79,23.8,4801.0
2023-05-17 13:05:00,23.82,23.88,23.81,23.83,6262.0,23.82,23.88,23.81,23.83,6262.0
2023-05-17 13:10:00,23.84,23.84,23.78,23.8,6034.0,23.84,23.84,23.78,23.8,6034.0
2023-05-17 13:15:00,23.8,23.87,23.79,23.85,5174.0,23.8,23.87,23.79,23.85,5174.0
2023-05-17 13:20:00,23.86,23.9,23.86,23.87,3479.0,23.86,23.9,23.86,23.87,3479.0
2023-05-17 13:25:00,23.88,23.91,23.88,23.88,2890.0,23.88,23.91,23.88,23.88,2890.0
2023-05-17 13:30:00,23.89,23.91,23.87,23.9,18498.0,23.89,23.91,23.87,23.9,18498.0
2023-05-17 13:35:00,23.9,23.91,23.86,23.91,8880.0,23.9,23.91,23.86,23.91,8880.0
2023-05-17 13:40:00,23.9,23.91,23.83,23.85,8208.0,23.9,23.91,23.83,23.85,8208.0
2023-05-17 13:45:00,23.87,23.87,23.84,23.85,7532.0,23.87,23.87,23.84,23.85,7532.0
2023-05-17 13:50:00,23.85,23.96,23.85,23.96,10091.0,23.85,23.96,23.85,23.96,10091.0
2023-05-17 13:55:00,23.96,24.03,23.95,24.01,11816.0,23.96,24.03,23.95,24.01,11816.0
2023-05-17 14:00:00,24.0,24.0,23.91,23.91,8410.0,24.0,24.0,23.91,23.91,8410.0
2023-05-17 14:05:00,23.92,24.01,23.92,23.99,55934.0,23.92,24.01,23.92,23.99,55934.0
2023-05-17 14:10:00,23.99,24.08,23.96,24.05,50538.0,23.99,24.08,23.96,24.05,50538.0
2023-05-17 14:15:00,24.03,24.06,24.03,24.06,2730.0,24.03,24.06,24.03,24.06,2730.0
2023-05-17 14:20:00,24.05,24.06,23.99,24.01,5650.0,24.05,24.06,23.99,24.01,5650.0
2023-05-17 14:25:00,24.02,24.04,24.0,24.03,14349.0,24.02,24.04,24.0,24.03,14349.0
2023-05-17 14:30:00,24.04,24.06,24.0,24.05,45917.0,24.04,24.06,24.0,24.05,45917.0
2023-05-17 14:35:00,24.04,24.12,24.04,24.1,8968.0,24.04,24.12,24.04,24.1,8968.0
2023-05-17 14:40:00,24.1,24.21,24.1,24.19,12488.0,24.1,24.21,24.1,24.19,12488.0
2023-05-17 14:45:00,24.19,24.3,24.19,24.3,11251.0,24.19,24.3,24.19,24.3,11251.0
2023-05-17 14:50:00,24.3,24.35,24.28,24.35,9876.0,24.3,24.35,24.28,24.35,9876.0
2023-05-17 14:55:00,24.33,24.37,24.3,24.3,10132.0,24.33,24.37,24.3,24.3,10132.0
2023-05-17 15:00:00,24.31,24.39,24.25,24.37,21660.0,24.31,24.39,24.25,24.37,21660.0
2023-05-17 15:05:00,24.37,24.38,24.34,24.37,4546.0,24.37,24.38,24.34,24.37,4546.0
2023-05-17 15:10:00,24.37,24.41,24.37,24.41,5479.0,24.37,24.41,24.37,24.41,5479.0
2023-05-17 15:15:00,24.41,24.45,24.38,24.43,6744.0,24.41,24.45,24.38,24.43,6744.0
2023-05-17 15:20:00,24.42,24.44,24.34,24.35,9480.0,24.42,24.44,24.34,24.35,9480.0
2023-05-17 15:25:00,24.34,24.36,24.31,24.31,19156.0,24.34,24.36,24.31,24.31,19156.0
2023-05-17 15:30:00,24.31,24.32,24.26,24.31,19409.0,24.31,24.32,24.26,24.31,19409.0
2023-05-17 15:35:00,24.31,24.31,24.15,24.18,69376.0,24.31,24.31,24.15,24.18,69376.0
2023-05-17 15:40:00,24.2,24.31,24.18,24.3,20905.0,24.2,24.31,24.18,24.3,20905.0
2023-05-17 15:45:00,24.3,24.32,24.28,24.28,41364.0,24.3,24.32,24.28,24.28,41364.0
2023-05-17 15:50:00,24.29,24.32,24.22,24.28,46384.0,24.29,24.32,24.22,24.28,46384.0
2023-05-17 15:55:00,24.27,24.28,24.21,24.23,92369.0,24.27,24.28,24.21,24.23,92369.0
2023-05-18 09:30:00,23.92,24.19,23.88,24.19,15958.0,23.92,24.19,23.88,24.19,15958.0
2023-05-18 09:35:00,24.26,24.3,24.16,24.28,6396.0,24.26,24.3,24.16,24.28,6396.0
2023-05-18 09:40:00,24.3,24.3,24.21,24.21,5315.0,24.3,24.3,24.21,24.21,5315.0
2023-05-18 09:45:00,24.21,24.37,24.2,24.33,15880.0,24.21,24.37,24.2,24.33,15880.0
2023-05-18 09:50:00,24.32,24.32,24.04,24.04,12586.0,24.32,24.32,24.04,24.04,12586.0
2023-05-18 09:55:00,24.03,24.09,23.88,24.05,16265.0,24.03,24.09,23.88,24.05,16265.0
2023-05-18 10:00:00,24.07,24.25,24.05,24.19,12664.0,24.07,24.25,24.05,24.19,12664.0
2023-05-18 10:05:00,24.17,24.2,24.1,24.17,6497.0,24.17,24.2,24.1,24.17,6497.0
2023-05-18 10:10:00,24.2,24.25,24.11,24.13,13531.0,24.2,24.25,24.11,24.13,13531.0
2023-05-18 10:15:00,24.11,24.25,24.1,24.23,9944.0,24.11,24.25,24.1,24.23,9944.0
2023-05-18 10:20:00,24.25,24.25,24.14,24.18,20060.0,24.25,24.25,24.14,24.18,20060.0
2023-05-18 10:25:00,24.16,24.28,24.15,24.24,5688.0,24.16,24.28,24.15,24.24,5688.0
2023-05-18 10:30:00,24.29,24.32,24.24,24.3,8845.0,24.29,24.32,24.24,24.3,8845.0
2023-05-18 10:35:00,24.29,24.3,24.24,24.28,13894.0,24.29,24.3,24.24,24.28,13894.0
2023-05-18 10:40:00,24.27,24.3,24.25,24.27,3675.0,24.27,24.3,24.25,24.27,3675.0
2023-05-18 10:45:00,24.26,24.26,24.18,24.22,3447.0,24.26,24.26,24.18,24.22,3447.0
2023-05-18 10:50:00,24.24,24.27,24.24,24.26,37589.0,24.24,24.27,24.24,24.26,37589.0
2023-05-18 10:55:00,24.27,24.3,24.21,24.23,34601.0,24.27,24.3,24.21,24.23,34601.0
2023-05-18 11:00:00,24.25,24.25,24.15,24.16,37726.0,24.25,24.25,24.15,24.16,37726.0
2023-05-18 11:05:00,24.15,24.21,24.11,24.19,14152.0,24.15,24.21,24.11,24.19,14152.0
2023-05-18 11:10:00,24.17,24.19,24.09,24.1,6688.0,24.17,24.19,24.09,24.1,6688.0
2023-05-18 11:15:00,24.13,24.19,24.13,24.18,5266.0,24.13,24.19,24.13,24.18,5266.0
2023-05-18 11:20:00,24.19,24.23,24.18,24.18,6089.0,24.19,24.23,24.18,24.18,6089.0
2023-05-18 11:25:00,24.16,24.16,24.13,24.13,2568.0,24.16,24.16,24.13,24.13,2568.0
2023-05-18 11:30:00,24.14,24.15,24.13,24.14,5315.0,24.14,24.15,24.13,24.14,5315.0
2023-05-18 11:35:00,24.14,24.15,24.1,24.12,11899.0,24.14,24.15,24.1,24.12,11899.0
2023-05-18 11:40:00,24.11,24.15,24.11,24.14,5410.0,24.11,24.15,24.11,24.14,5410.0
2023-05-18 11:45:00,24.14,24.2,24.13,24.2,3676.0,24.14,24.2,24.13,24.2,3676.0
2023-05-18 11:50:00,24.22,24.24,24.2,24.22,5396.0,24.22,24.24,24.2,24.22,5396.0
2023-05-18 11:55:00,24.26,24.26,24.19,24.21,3807.0,24.26,24.26,24.19,24.21,3807.0
2023-05-18 12:00:00,24.23,24.24,24.22,24.24,2392.0,24.23,24.24,24.22,24.24,2392.0
2023-05-18 12:05:00,24.26,24.27,24.19,24.22,5495.0,24.26,24.27,24.19,24.22,5495.0
2023-05-18 12:10:00,24.24,24.25,24.1,24.14,16677.0,24.24,24.25,24.1,24.14,16677.0
2023-05-18 12:15:00,24.12,24.15,24.09,24.14,4196.0,24.12,24.15,24.09,24.14,4196.0
2023-05-18 12:20:00,24.13,24.17,24.07,24.14,14111.0,24.13,24.17,24.07,24.14,14111.0
2023-05-18 12:25:00,24.12,24.12,24.04,24.05,4123.0,24.12,24.12,24.04,24.05,4123.0
2023-05-18 12:30:00,24.04,24.08,24.02,24.03,2751.0,24.04,24.08,24.02,24.03,2751.0
2023-05-18 12:35:00,24.03,24.03,23.93,23.96,6638.0,24.03,24.03,23.93,23.96,6638.0
2023-05-18 12:40:00,23.97,23.99,23.83,23.87,6748.0,23.97,23.99,23.83,23.87,6748.0
2023-05-18 12:45:00,23.88,23.9,23.86,23.87,3731.0,23.88,23.9,23.86,23.87,3731.0
2023-05-18 12:50:00,23.88,23.95,23.87,23.95,4328.0,23.88,23.95,23.87,23.95,4328.0
2023-05-18 12:55:00,23.95,23.96,23.87,23.91,6278.0,23.95,23.96,23.87,23.91,6278.0
2023-05-18 13:00:00,23.91,23.99,23.91,23.95,3955.0,23.91,23.99,23.91,23.95,3955.0
2023-05-18 13:05:00,23.98,24.0,23.97,23.99,1950.0,23.98,24.0,23.97,23.99,1950.0
2023-05-18 13:10:00,23.98,23.98,23.89,23.92,3891.0,23.98,23.98,23.89,23.92,3891.0
2023-05-18 13:15:00,23.91,23.92,23.88,23.89,4797.0,23.91,23.92,23.88,23.89,4797.0
2023-05-18 13:20:00,23.9,23.94,23.88,23.9,2888.0,23.9,23.94,23.88,23.9,2888.0
2023-05-18 13:25:00,23.89,23.95,23.86,23.86,4529.0,23.89,23.95,23.86,23.86,4529.0
2023-05-18 13:30:00,23.86,23.86,23.81,23.85,3924.0,23.86,23.86,23.81,23.85,3924.0
2023-05-18 13:35:00,23.86,23.87,23.82,23.83,5007.0,23.86,23.87,23.82,23.83,5007.0
2023-05-18 13:40:00,23.82,23.84,23.78,23.79,5031.0,23.82,23.84,23.78,23.79,5031.0
2023-05-18 13:45:00,23.77,23.78,23.75,23.78,4568.0,23.77,23.78,23.75,23.78,4568.0
2023-05-18 13:50:00,23.77,23.79,23.74,23.74,5660.0,23.77,23.79,23.74,23.74,5660.0
2023-05-18 13:55:00,23.75,23.76,23.72,23.73,7770.0,23.75,23.76,23.72,23.73,7770.0
2023-05-18 14:00:00,23.73,23.76,23.73,23.76,2339.0,23.73,23.76,23.73,23.76,2339.0
2023-05-18 14:05:00,23.77,23.8,23.75,23.78,6727.0,23.77,23.8,23.75,23.78,6727.0
2023-05-18 14:10:00,23.77,23.79,23.76,23.78,4363.0,23.77,23.79,23.76,23.78,4363.0
2023-05-18 14:15:00,23.81,23.87,23.81,23.87,4895.0,23.81,23.87,23.81,23.87,4895.0
2023-05-18 14:20:00,23.85,23.88,23.82,23.82,7724.0,23.85,23.88,23.82,23.82,7724.0
2023-05-18 14:25:00,23.82,23.86,23.81,23.83,5564.0,23.82,23.86,23.81,23.83,5564.0
2023-05-18 14:30:00,23.83,23.86,23.82,23.83,4735.0,23.83,23.86,23.82,23.83,4735.0
2023-05-18 14:35:00,23.82,23.84,23.79,23.79,14172.0,23.82,23.84,23.79,23.79,14172.0
2023-05-18 14:40:00,23.78,23.8,23.77,23.78,8267.0,23.78,23.8,23.77,23.78,8267.0
2023-05-18 14:45:00,23.78,23.84,23.78,23.82,6333.0,23.78,23.84,23.78,23.82,6333.0
2023-05-18 14:50:00,23.82,23.84,23.75,23.76,14649.0,23.82,23.84,23.75,23.76,14649.0
2023-05-18 14:55:00,23.76,23.79,23.75,23.79,6911.0,23.76,23.79,23.75,23.79,6911.0
2023-05-18 15:00:00,23.79,23.89,23.76,23.84,20357.0,23.79,23.89,23.76,23.84,20357.0
2023-05-18 15:05:00,23.84,23.87,23.82,23.84,8770.0,23.84,23.87,23.82,23.84,8770.0
2023-05-18 15:10:00,23.85,23.94,23.85,23.94,9427.0,23.85,23.94,23.85,23.94,9427.0
2023-05-18 15:15:00,23.94,24.0,23.94,24.0,6126.0,23.94,24.0,23.94,24.0,6126.0
2023-05-18 15:20:00,24.0,24.03,23.98,24.03,10400.0,24.0,24.03,23.98,24.03,10400.0
2023-05-18 15:25:00,24.03,24.03,23.99,24.03,11255.0,24.03,24.03,23.99,24.03,11255.0
2023-05-18 15:30:00,24.03,24.08,24.03,24.07,10920.0,24.03,24.08,24.03,24.07,10920.0
2023-05-18 15:35:00,24.06,24.11,24.06,24.11,13557.0,24.06,24.11,24.06,24.11,13557.0
2023-05-18 15:40:00,24.11,24.16,24.1,24.13,33053.0,24.11,24.16,24.1,24.13,33053.0
2023-05-18 15:45:00,24.12,24.16,24.07,24.09,21210.0,24.12,24.16,24.07,24.09,21210.0
2023-05-18 15:50:00,24.1,24.19,24.1,24.16,39710.0,24.1,24.19,24.1,24.16,39710.0
2023-05-18 15:55:00,24.16,24.19,24.13,24.14,135055.0,24.16,24.19,24.13,24.14,135055.0
2023-05-19 09:30:00,23.79,23.89,22.71,22.8,64998.0,23.79,23.89,22.71,22.8,64998.0
2023-05-19 09:35:00,22.74,22.79,22.35,22.58,18500.0,22.74,22.79,22.35,22.58,18500.0
2023-05-19 09:40:00,22.54,22.65,22.4,22.53,25984.0,22.54,22.65,22.4,22.53,25984.0
2023-05-19 09:45:00,22.53,22.73,22.41,22.68,19530.0,22.53,22.73,22.41,22.68,19530.0
2023-05-19 09:50:00,22.72,22.86,22.62,22.83,22998.0,22.72,22.86,22.62,22.83,22998.0
2023-05-19 09:55:00,22.82,23.1,22.82,23.07,24310.0,22.82,23.1,22.82,23.07,24310.0
2023-05-19 10:00:00,23.04,23.12,22.95,23.08,20254.0,23.04,23.12,22.95,23.08,20254.0
2023-05-19 10:05:00,23.08,23.08,22.87,22.96,23800.0,23.08,23.08,22.87,22.96,23800.0
2023-05-19 10:10:00,22.97,23.1,22.97,23.07,39967.0,22.97,23.1,22.97,23.07,39967.0
2023-05-19 10:15:00,23.06,23.14,22.91,23.1,35143.0,23.06,23.14,22.91,23.1,35143.0
2023-05-19 10:20:00,23.09,23.09,22.81,22.82,10830.0,23.09,23.09,22.81,22.82,10830.0
2023-05-19 10:25:00,22.79,22.83,22.68,22.72,39774.0,22.79,22.83,22.68,22.72,39774.0
2023-05-19 10:30:00,22.71,22.79,22.67,22.78,18048.0,22.71,22.79,22.67,22.78,18048.0
2023-05-19 10:35:00,22.78,22.81,22.66,22.68,11759.0,22.78,22.81,22.66,22.68,11759.0
2023-05-19 10:40:00,22.69,22.76,22.56,22.75,64945.0,22.69,22.76,22.56,22.75,64945.0
2023-05-19 10:45:00,22.75,22.81,22.64,22.76,34552.0,22.75,22.81,22.64,22.76,34552.0
2023-05-19 10:50:00,22.76,22.83,22.74,22.83,10874.0,22.76,22.83,22.74,22.83,10874.0
2023-05-19 10:55:00,22.89,23.01,22.88,22.99,6163.0,22.89,23.01,22.88,22.99,6163.0
2023-05-19 11:00:00,22.99,23.08,22.93,23.07,6754.0,22.99,23.08,22.93,23.07,6754.0
2023-05-19 11:05:00,23.05,23.08,22.99,23.05,19645.0,23.05,23.08,22.99,23.05,19645.0
2023-05-19 11:10:00,23.05,23.09,22.92,22.93,27126.0,23.05,23.09,22.92,22.93,27126.0
2023-05-19 11:15:00,22.93,23.01,22.88,22.96,12304.0,22.93,23.01,22.88,22.96,12304.0
2023-05-19 11:20:00,22.96,23.02,22.92,22.97,19228.0,22.96,23.02,22.92,22.97,19228.0
2023-05-19 11:25:00,22.98,23.01,22.87,22.88,12950.0,22.98,23.01,22.87,22.88,12950.0
2023-05-19 11:30:00,22.86,22.92,22.84,22.87,7420.0,22.86,22.92,22.84,22.87,7420.0
2023-05-19 11:35:00,22.85,22.86,22.75,22.83,31081.0,22.85,22.86,22.75,22.83,31081.0
2023-05-19 11:40:00,22.83,22.83,22.69,22.71,8276.0,22.83,22.83,22.69,22.71,8276.0
2023-05-19 11:45:00,22.71,22.75,22.65,22.68,7857.0,22.71,22.75,22.65,22.68,7857.0
2023-05-19 11:50:00,22.69,22.73,22.62,22.67,22291.0,22.69,22.73,22.62,22.67,22291.0
2023-05-19 11:55:00,22.68,22.73,22.67,22.7,12399.0,22.68,22.73,22.67,22.7,12399.0
2023-05-19 12:00:00,22.69,22.89,22.69,22.89,15908.0,22.69,22.89,22.69,22.89,15908.0
2023-05-19 12:05:00,22.9,23.03,22.89,23.01,14268.0,22.9,23.03,22.89,23.01,14268.0
2023-05-19 12:10:00,23.03,23.04,22.98,23.01,8980.0,23.03,23.04,22.98,23.01,8980.0
2023-05-19 12:15:00,23.02,23.16,23.02,23.16,14744.0,23.02,23.16,23.02,23.16,14744.0
2023-05-19 12:20:00,23.16,23.2,23.13,23.18,11179.0,23.16,23.2,23.13,23.18,11179.0
2023-05-19 12:25:00,23.18,23.23,23.13,23.2,12484.0,23.18,23.23,23.13,23.2,12484.0
2023-05-19 12:30:00,23.19,23.22,23.14,23.17,21944.0,23.19,23.22,23.14,23.17,21944.0
2023-05-19 12:35:00,23.16,23.35,23.16,23.33,19174.0,23.16,23.35,23.16,23.33,19174.0
2023-05-19 12:40:00,23.32,23.34,23.13,23.13,39201.0,23.32,23.34,23.13,23.13,39201.0
2023-05-19 12:45:00,23.14,23.15,22.99,22.99,15162.0,23.14,23.15,22.99,22.99,15162.0
2023-05-19 12:50:00,22.98,23.06,22.98,23.05,10375.0,22.98,23.06,22.98,23.05,10375.0
2023-05-19 12:55:00,23.05,23.06,22.92,22.98,8259.0,23.05,23.06,22.92,22.98,8259.0
2023-05-19 13:00:00,22.98,23.03,22.93,23.01,18042.0,22.98,23.03,22.93,23.01,18042.0
2023-05-19 13:05:00,23.02,23.03,22.99,22.99,17516.0,23.02,23.03,22.99,22.99,17516.0
2023-05-19 13:10:00,23.0,23.01,22.95,22.96,9743.0,23.0,23.01,22.95,22.96,9743.0
2023-05-19 13:15:00,22.96,23.0,22.92,23.0,3376.0,22.96,23.0,22.92,23.0,3376.0
2023-05-19 13:20:00,22.98,22.99,22.96,22.98,5811.0,22.98,22.99,22.96,22.98,5811.0
2023-05-19 13:25:00,22.96,22.97,22.89,22.91,7617.0,22.96,22.97,22.89,22.91,7617.0
2023-05-19 13:30:00,22.92,22.98,22.91,22.96,5493.0,22.92,22.98,22.91,22.96,5493.0
2023-05-19 13:35:00,22.97,22.98,22.95,22.98,3656.0,22.97,22.98,22.95,22.98,3656.0
2023-05-19 13:40:00,22.98,23.01,22.97,23.0,10047.0,22.98,23.01,22.97,23.0,10047.0
2023-05-19 13:45:00,22.99,23.01,22.96,22.98,3791.0,22.99,23.01,22.96,22.98,3791.0
2023-05-19 13:50:00,22.99,23.03,22.96,23.0,9857.0,22.99,23.03,22.96,23.0,9857.0
2023-05-19 13:55:00,23.0,23.0,22.95,22.96,18430.0,23.0,23.0,22.95,22.96,18430.0
2023-05-19 14:00:00,22.98,23.06,22.97,23.05,13162.0,22.98,23.06,22.97,23.05,13162.0
2023-05-19 14:05:00,23.05,23.05,22.98,23.01,9306.0,23.05,23.05,22.98,23.01,9306.0
2023-05-19 14:10:00,23.0,23.02,22.94,22.95,7634.0,23.0,23.02,22.94,22.95,7634.0
2023-05-19 14:15:00,22.95,22.99,22.9,22.96,5265.0,22.95,22.99,22.9,22.96,5265.0
2023-05-19 14:20:00,22.98,23.01,22.97,23.0,2917.0,22.98,23.01,22.97,23.0,2917.0
2023-05-19 14:25:00,23.0,23.0,22.93,22.94,5872.0,23.0,23.0,22.93,22.94,5872.0
2023-05-19 14:30:00,22.93,22.93,22.81,22.84,28729.0,22.93,22.93,22.81,22.84,28729.0
2023-05-19 14:35:00,22.84,22.92,22.83,22.87,21842.0,22.84,22.92,22.83,22.87,21842.0
2023-05-19 14:40:00,22.87,22.88,22.77,22.79,17694.0,22.87,22.88,22.77,22.79,17694.0
2023-05-19 14:45:00,22.8,22.81,22.73,22.75,22217.0,22.8,22.81,22.73,22.75,22217.0
2023-05-19 14:50:00,22.75,22.78,22.72,22.73,11662.0,22.75,22.78,22.72,22.73,11662.0
2023-05-19 14:55:00,22.75,22.8,22.73,22.77,22001.0,22.75,22.8,22.73,22.77,22001.0
2023-05-19 15:00:00,22.77,22.82,22.75,22.75,53934.0,22.77,22.82,22.75,22.75,53934.0
2023-05-19 15:05:00,22.75,22.84,22.73,22.83,78535.0,22.75,22.84,22.73,22.83,78535.0
2023-05-19 15:10:00,22.83,22.84,22.74,22.79,63319.0,22.83,22.84,22.74,22.79,63319.0
2023-05-19 15:15:00,22.8,22.83,22.77,22.78,26236.0,22.8,22.83,22.77,22.78,26236.0
2023-05-19 15:20:00,22.78,22.87,22.74,22.86,15221.0,22.78,22.87,22.74,22.86,15221.0
2023-05-19 15:25:00,22.87,22.96,22.87,22.89,18989.0,22.87,22.96,22.87,22.89,18989.0
2023-05-19 15:30:00,22.88,22.93,22.86,22.92,17700.0,22.88,22.93,22.86,22.92,17700.0
2023-05-19 15:35:00,22.92,22.95,22.9,22.95,17090.0,22.92,22.95,22.9,22.95,17090.0
2023-05-19 15:40:00,22.95,23.04,22.91,23.02,30282.0,22.95,23.04,22.91,23.02,30282.0
2023-05-19 15:45:00,23.02,23.02,22.84,22.86,41034.0,23.02,23.02,22.84,22.86,41034.0
2023-05-19 15:50:00,22.85,22.89,22.78,22.88,61057.0,22.85,22.89,22.78,22.88,61057.0
2023-05-19 15:55:00,22.87,22.92,22.84,22.85,156151.0,22.87,22.92,22.84,22.85,156151.0
2023-05-22 09:30:00,23.01,23.01,22.65,22.65,23130.0,23.01,23.01,22.65,22.65,23130.0
2023-05-22 09:35:00,22.65,22.67,22.3,22.3,36655.0,22.65,22.67,22.3,22.3,36655.0
2023-05-22 09:40:00,22.32,22.37,22.3,22.3,26879.0,22.32,22.37,22.3,22.3,26879.0
2023-05-22 09:45:00,22.31,22.34,22.24,22.32,18042.0,22.31,22.34,22.24,22.32,18042.0
2023-05-22 09:50:00,22.34,22.48,22.32,22.45,34140.0,22.34,22.48,22.32,22.45,34140.0
2023-05-22 09:55:00,22.44,22.53,22.4,22.45,17282.0,22.44,22.53,22.4,22.45,17282.0
2023-05-22 10:00:00,22.45,22.49,22.29,22.3,35682.0,22.45,22.49,22.29,22.3,35682.0
2023-05-22 10:05:00,22.3,22.41,22.21,22.22,23348.0,22.3,22.41,22.21,22.22,23348.0
2023-05-22 10:10:00,22.23,22.57,22.22,22.55,21552.0,22.23,22.57,22.22,22.55,21552.0
2023-05-22 10:15:00,22.55,22.82,22.55,22.79,30733.0,22.55,22.82,22.55,22.79,30733.0
2023-05-22 10:20:00,22.81,22.81,22.68,22.75,11724.0,22.81,22.81,22.68,22.75,11724.0
2023-05-22 10:25:00,22.76,22.84,22.73,22.77,11288.0,22.76,22.84,22.73,22.77,11288.0
2023-05-22 10:30:00,22.77,22.82,22.71,22.8,12422.0,22.77,22.82,22.71,22.8,12422.0
2023-05-22 10:35:00,22.82,22.85,22.71,22.71,9824.0,22.82,22.85,22.71,22.71,9824.0
2023-05-22 10:40:00,22.72,22.72,22.59,22.62,7808.0,22.72,22.72,22.59,22.62,7808.0
2023-05-22 10:45:00,22.6,22.62,22.57,22.57,8921.0,22.6,22.62,22.57,22.57,8921.0
2023-05-22 10:50:00,22.58,22.58,22.46,22.54,10828.0,22.58,22.58,22.46,22.54,10828.0
2023-05-22 10:55:00,22.53,22.58,22.49,22.53,8415.0,22.53,22.58,22.49,22.53,8415.0
2023-05-22 11:00:00,22.53,22.63,22.53,22.62,11334.0,22.53,22.63,22.53,22.62,11334.0
2023-05-22 11:05:00,22.64,22.67,22.61,22.61,10693.0,22.64,22.67,22.61,22.61,10693.0
2023-05-22 11:10:00,22.58,22.58,22.4,22.48,12683.0,22.58,22.58,22.4,22.48,12683.0
2023-05-22 11:15:00,22.48,22.52,22.45,22.49,9465.0,22.48,22.52,22.45,22.49,9465.0
2023-05-22 11:20:00,22.49,22.51,22.47,22.5,5857.0,22.49,22.51,22.47,22.5,5857.0
2023-05-22 11:25:00,22.48,22.53,22.47,22.5,11088.0,22.48,22.53,22.47,22.5,11088.0
2023-05-22 11:30:00,22.49,22.52,22.47,22.47,14859.0,22.49,22.52,22.47,22.47,14859.0
2023-05-22 11:35:00,22.48,22.52,22.46,22.47,8190.0,22.48,22.52,22.46,22.47,8190.0
2023-05-22 11:40:00,22.47,22.49,22.45,22.47,4309.0,22.47,22.49,22.45,22.47,4309.0
2023-05-22 11:45:00,22.48,22.55,22.47,22.55,6277.0,22.48,22.55,22.47,22.55,6277.0
2023-05-22 11:50:00,22.53,22.55,22.5,22.55,9805.0,22.53,22.55,22.5,22.55,9805.0
2023-05-22 11:55:00,22.56,22.58,22.43,22.46,19288.0,22.56,22.58,22.43,22.46,19288.0
2023-05-22 12:00:00,22.46,22.5,22.43,22.43,9941.0,22.46,22.5,22.43,22.43,9941.0
2023-05-22 12:05:00,22.43,22.48,22.42,22.47,6874.0,22.43,22.48,22.42,22.47,6874.0
2023-05-22 12:10:00,22.47,22.47,22.42,22.42,4342.0,22.47,22.47,22.42,22.42,4342.0
2023-05-22 12:15:00,22.43,22.47,22.39,22.47,5690.0,22.43,22.47,22.39,22.47,5690.0
2023-05-22 12:20:00,22.45,22.45,22.4,22.41,9254.0,22.45,22.45,22.4,22.41,9254.0
2023-05-22 12:25:00,22.4,22.43,22.38,22.38,7208.0,22.4,22.43,22.38,22.38,7208.0
2023-05-22 12:30:00,22.37,22.37,22.3,22.33,9842.0,22.37,22.37,22.3,22.33,9842.0
2023-05-22 12:35:00,22.33,22.43,22.33,22.38,14140.0,22.33,22.43,22.33,22.38,14140.0
2023-05-22 12:40:00,22.38,22.41,22.34,22.35,11000.0,22.38,22.41,22.34,22.35,11000.0
2023-05-22 12:45:00,22.35,22.38,22.31,22.36,10454.0,22.35,22.38,22.31,22.36,10454.0
2023-05-22 12:50:00,22.36,22.42,22.35,22.41,11546.0,22.36,22.42,22.35,22.41,11546.0
2023-05-22 12:55:00,22.39,22.42,22.33,22.34,19759.0,22.39,22.42,22.33,22.34,19759.0
2023-05-22 13:00:00,22.35,22.38,22.31,22.31,10542.0,22.35,22.38,22.31,22.31,10542.0
2023-05-22 13:05:00,22.33,22.36,22.27,22.28,12964.0,22.33,22.36,22.27,22.28,12964.0
2023-05-22 13:10:00,22.28,22.31,22.23,22.29,10584.0,22.28,22.31,22.23,22.29,10584.0
2023-05-22 13:15:00,22.27,22.29,22.24,22.28,10955.0,22.27,22.29,22.24,22.28,10955.0
2023-05-22 13:20:00,22.29,22.33,22.25,22.3,7665.0,22.29,22.33,22.25,22.3,7665.0
2023-05-22 13:25:00,22.3,22.32,22.26,22.27,8039.0,22.3,22.32,22.26,22.27,8039.0
2023-05-22 13:30:00,22.26,22.29,22.25,22.26,12730.0,22.26,22.29,22.25,22.26,12730.0
2023-05-22 13:35:00,22.26,22.29,22.23,22.23,8394.0,22.26,22.29,22.23,22.23,8394.0
2023-05-22 13:40:00,22.24,22.27,22.23,22.25,8424.0,22.24,22.27,22.23,22.25,8424.0
2023-05-22 13:45:00,22.25,22.32,22.24,22.32,12099.0,22.25,22.32,22.24,22.32,12099.0
2023-05-22 13:50:00,22.32,22.33,22.27,22.28,11899.0,22.32,22.33,22.27,22.28,11899.0
2023-05-22 13:55:00,22.28,22.3,22.26,22.28,10434.0,22.28,22.3,22.26,22.28,10434.0
2023-05-22 14:00:00,22.28,22.31,22.25,22.29,14563.0,22.28,22.31,22.25,22.29,14563.0
2023-05-22 14:05:00,22.28,22.31,22.23,22.23,12911.0,22.28,22.31,22.23,22.23,12911.0
2023-05-22 14:10:00,22.23,22.26,22.21,22.22,12529.0,22.23,22.26,22.21,22.22,12529.0
2023-05-22 14:15:00,22.22,22.28,22.21,22.27,15598.0,22.22,22.28,22.21,22.27,15598.0
2023-05-22 14:20:00,22.26,22.32,22.25,22.31,17440.0,22.26,22.32,22.25,22.31,17440.0
2023-05-22 14:25:00,22.31,22.34,22.29,22.33,18692.0,22.31,22.34,22.29,22.33,18692.0
2023-05-22 14:30:00,22.33,22.37,22.3,22.37,37340.0,22.33,22.37,22.3,22.37,37340.0
2023-05-22 14:35:00,22.37,22.39,22.33,22.33,29535.0,22.37,22.39,22.33,22.33,29535.0
2023-05-22 14:40:00,22.34,22.34,22.31,22.34,14086.0,22.34,22.34,22.31,22.34,14086.0
2023-05-22 14:45:00,22.32,22.36,22.32,22.36,15924.0,22.32,22.36,22.32,22.36,15924.0
2023-05-22 14:50:00,22.36,22.42,22.28,22.29,119441.0,22.36,22.42,22.28,22.29,119441.0
2023-05-22 14:55:00,22.29,22.29,22.21,22.23,14287.0,22.29,22.29,22.21,22.23,14287.0
2023-05-22 15:00:00,22.23,22.42,22.23,22.42,13617.0,22.23,22.42,22.23,22.42,13617.0
2023-05-22 15:05:00,22.41,22.59,22.41,22.58,16976.0,22.41,22.59,22.41,22.58,16976.0
2023-05-22 15:10:00,22.59,22.59,22.51,22.55,23843.0,22.59,22.59,22.51,22.55,23843.0
2023-05-22 15:15:00,22.55,22.64,22.54,22.6,15928.0,22.55,22.64,22.54,22.6,15928.0
2023-05-22 15:20:00,22.6,22.69,22.59,22.65,16527.0,22.6,22.69,22.59,22.65,16527.0
2023-05-22 15:25:00,22.65,22.68,22.61,22.66,14381.0,22.65,22.68,22.61,22.66,14381.0
2023-05-22 15:30:00,22.66,22.68,22.61,22.66,25382.0,22.66,22.68,22.61,22.66,25382.0
2023-05-22 15:35:00,22.66,22.66,22.59,22.64,24296.0,22.66,22.66,22.59,22.64,24296.0
2023-05-22 15:40:00,22.64,22.73,22.62,22.71,47486.0,22.64,22.73,22.62,22.71,47486.0
2023-05-22 15:45:00,22.71,22.72,22.62,22.68,36576.0,22.71,22.72,22.62,22.68,36576.0
2023-05-22 15:50:00,22.69,22.73,22.64,22.73,95004.0,22.69,22.73,22.64,22.73,95004.0
2023-05-22 15:55:00,22.73,22.79,22.69,22.76,193387.0,22.73,22.79,22.69,22.76,193387.0
2023-05-23 09:30:00,22.69,22.84,22.69,22.73,23517.0,22.69,22.84,22.69,22.73,23517.0
2023-05-23 09:35:00,22.73,22.82,22.65,22.82,10321.0,22.73,22.82,22.65,22.82,10321.0
2023-05-23 09:40:00,22.85,22.92,22.83,22.88,14372.0,22.85,22.92,22.83,22.88,14372.0
2023-05-23 09:45:00,22.85,22.88,22.76,22.83,14504.0,22.85,22.88,22.76,22.83,14504.0
2023-05-23 09:50:00,22.79,22.85,22.75,22.75,15129.0,22.79,22.85,22.75,22.75,15129.0
2023-05-23 09:55:00,22.77,22.87,22.76,22.85,13296.0,22.77,22.87,22.76,22.85,13296.0
2023-05-23 10:00:00,22.86,23.06,22.85,23.02,50778.0,22.86,23.06,22.85,23.02,50778.0
2023-05-23 10:05:00,23.05,23.19,23.04,23.19,14922.0,23.05,23.19,23.04,23.19,14922.0
2023-05-23 10:10:00,23.2,23.27,23.09,23.09,11643.0,23.2,23.27,23.09,23.09,11643.0
2023-05-23 10:15:00,23.09,23.12,22.92,22.93,19974.0,23.09,23.12,22.92,22.93,19974.0
2023-05-23 10:20:00,22.94,23.01,22.91,22.92,10241.0,22.94,23.01,22.91,22.92,10241.0
2023-05-23 10:25:00,22.93,23.01,22.92,22.99,9749.0,22.93,23.01,22.92,22.99,9749.0
2023-05-23 10:30:00,23.0,23.22,22.97,23.22,16313.0,23.0,23.22,22.97,23.22,16313.0
2023-05-23 10:35:00,23.21,23.32,23.2,23.28,10599.0,23.21,23.32,23.2,23.28,10599.0
2023-05-23 10:40:00,23.3,23.36,23.26,23.26,12548.0,23.3,23.36,23.26,23.26,12548.0
2023-05-23 10:45:00,23.26,23.26,23.13,23.13,15965.0,23.26,23.26,23.13,23.13,15965.0
2023-05-23 10:50:00,23.13,23.16,23.03,23.13,9267.0,23.13,23.16,23.03,23.13,9267.0
2023-05-23 10:55:00,23.12,23.14,23.07,23.12,8290.0,23.12,23.14,23.07,23.12,8290.0
2023-05-23 11:00:00,23.11,23.19,23.1,23.18,9318.0,23.11,23.19,23.1,23.18,9318.0
2023-05-23 11:05:00,23.17,23.17,23.09,23.14,15033.0,23.17,23.17,23.09,23.14,15033.0
2023-05-23 11:10:00,23.13,23.13,22.98,22.99,11305.0,23.13,23.13,22.98,22.99,11305.0
2023-05-23 11:15:00,22.97,23.04,22.94,22.95,13657.0,22.97,23.04,22.94,22.95,13657.0
2023-05-23 11:20:00,22.96,23.03,22.95,22.98,14575.0,22.96,23.03,22.95,22.98,14575.0
2023-05-23 11:25:00,22.98,23.02,22.97,23.0,10024.0,22.98,23.02,22.97,23.0,10024.0
2023-05-23 11:30:00,22.98,22.99,22.92,22.95,14013.0,22.98,22.99,22.92,22.95,14013.0
2023-05-23 11:35:00,22.94,22.99,22.93,22.99,5457.0,22.94,22.99,22.93,22.99,5457.0
2023-05-23 11:40:00,23.0,23.09,22.99,23.08,8443.0,23.0,23.09,22.99,23.08,8443.0
2023-05-23 11:45:00,23.09,23.16,23.04,23.14,9179.0,23.09,23.16,23.04,23.14,9179.0
2023-05-23 11:50:00,23.17,23.19,23.12,23.13,7164.0,23.17,23.19,23.12,23.13,7164.0
2023-05-23 11:55:00,23.14,23.2,23.12,23.14,6510.0,23.14,23.2,23.12,23.14,6510.0
2023-05-23 12:00:00,23.16,23.22,23.15,23.17,9854.0,23.16,23.22,23.15,23.17,9854.0
2023-05-23 12:05:00,23.17,23.26,23.16,23.21,9797.0,23.17,23.26,23.16,23.21,9797.0
2023-05-23 12:10:00,23.19,23.2,23.12,23.16,7624.0,23.19,23.2,23.12,23.16,7624.0
2023-05-23 12:15:00,23.15,23.18,23.13,23.13,11150.0,23.15,23.18,23.13,23.13,11150.0
2023-05-23 12:20:00,23.13,23.14,23.09,23.09,5753.0,23.13,23.14,23.09,23.09,5753.0
2023-05-23 12:25:00,23.09,23.1,23.06,23.06,6123.0,23.09,23.1,23.06,23.06,6123.0
2023-05-23 12:30:00,23.06,23.06,23.0,23.02,8715.0,23.06,23.06,23.0,23.02,8715.0
2023-05-23 12:35:00,23.02,23.03,22.96,22.96,12001.0,23.02,23.03,22.96,22.96,12001.0
2023-05-23 12:40:00,22.97,23.0,22.82,22.82,7823.0,22.97,23.0,22.82,22.82,7823.0
2023-05-23 12:45:00,22.82,22.84,22.72,22.79,19646.0,22.82,22.84,22.72,22.79,19646.0
2023-05-23 12:50:00,22.78,22.82,22.78,22.82,8629.0,22.78,22.82,22.78,22.82,8629.0
2023-05-23 12:55:00,22.81,22.94,22.79,22.93,11474.0,22.81,22.94,22.79,22.93,11474.0
2023-05-23 13:00:00,22.93,23.08,22.93,23.06,5984.0,22.93,23.08,22.93,23.06,5984.0
2023-05-23 13:05:00,23.05,23.16,23.02,23.13,12453.0,23.05,23.16,23.02,23.13,12453.0
2023-05-23 13:10:00,23.12,23.2,23.11,23.16,10086.0,23.12,23.2,23.11,23.16,10086.0
2023-05-23 13:15:00,23.17,23.21,23.16,23.19,10872.0,23.17,23.21,23.16,23.19,10872.0
2023-05-23 13:20:00,23.2,23.22,23.19,23.19,9775.0,23.2,23.22,23.19,23.19,9775.0
2023-05-23 13:25:00,23.19,23.25,23.05,23.08,16289.0,23.19,23.25,23.05,23.08,16289.0
2023-05-23 13:30:00,23.07,23.13,23.03,23.1,8597.0,23.07,23.13,23.03,23.1,8597.0
2023-05-23 13:35:00,23.11,23.16,23.1,23.1,15796.0,23.11,23.16,23.1,23.1,15796.0
2023-05-23 13:40:00,23.12,23.21,22.98,23.06,102249.0,23.12,23.21,22.98,23.06,102249.0
2023-05-23 13:45:00,23.1,23.19,23.09,23.13,27395.0,23.1,23.19,23.09,23.13,27395.0
2023-05-23 13:50:00,23.12,23.17,23.09,23.17,12356.0,23.12,23.17,23.09,23.17,12356.0
2023-05-23 13:55:00,23.14,23.26,23.14,23.24,17609.0,23.14,23.26,23.14,23.24,17609.0
2023-05-23 14:00:00,23.23,23.35,23.23,23.34,17068.0,23.23,23.35,23.23,23.34,17068.0
2023-05-23 14:05:00,23.35,23.43,23.32,23.35,19101.0,23.35,23.43,23.32,23.35,19101.0
2023-05-23 14:10:00,23.36,23.36,23.21,23.23,19134.0,23.36,23.36,23.21,23.23,19134.0
2023-05-23 14:15:00,23.23,23.26,23.18,23.22,21444.0,23.23,23.26,23.18,23.22,21444.0
2023-05-23 14:20:00,23.22,23.24,23.16,23.18,14769.0,23.22,23.24,23.16,23.18,14769.0
2023-05-23 14:25:00,23.16,23.19,23.12,23.15,16269.0,23.16,23.19,23.12,23.15,16269.0
2023-05-23 14:30:00,23.14,23.17,23.11,23.11,16453.0,23.14,23.17,23.11,23.11,16453.0
2023-05-23 14:35:00,23.12,23.12,23.03,23.05,20457.0,23.12,23.12,23.03,23.05,20457.0
2023-05-23 14:40:00,23.05,23.1,23.01,23.07,22636.0,23.05,23.1,23.01,23.07,22636.0
2023-05-23 14:45:00,23.06,23.09,23.05,23.09,12087.0,23.06,23.09,23.05,23.09,12087.0
2023-05-23 14:50:00,23.1,23.2,23.1,23.16,20613.0,23.1,23.2,23.1,23.16,20613.0
2023-05-23 14:55:00,23.16,23.18,23.14,23.17,10046.0,23.16,23.18,23.14,23.17,10046.0
2023-05-23 15:00:00,23.17,23.21,23.12,23.13,16887.0,23.17,23.21,23.12,23.13,16887.0
2023-05-23 15:05:00,23.13,23.16,23.09,23.1,34743.0,23.13,23.16,23.09,23.1,34743.0
2023-05-23 15:10:00,23.11,23.19,23.1,23.16,32576.0,23.11,23.19,23.1,23.16,32576.0
2023-05-23 15:15:00,23.16,23.17,23.02,23.02,28204.0,23.16,23.17,23.02,23.02,28204.0
2023-05-23 15:20:00,23.02,23.16,23.02,23.13,37467.0,23.02,23.16,23.02,23.13,37467.0
2023-05-23 15:25:00,23.14,23.15,23.09,23.11,33129.0,23.14,23.15,23.09,23.11,33129.0
2023-05-23 15:30:00,23.11,23.14,23.05,23.09,46527.0,23.11,23.14,23.05,23.09,46527.0
2023-05-23 15:35:00,23.09,23.1,23.01,23.06,42463.0,23.09,23.1,23.01,23.06,42463.0
2023-05-23 15:40:00,23.06,23.1,23.05,23.06,50067.0,23.06,23.1,23.05,23.06,50067.0
2023-05-23 15:45:00,23.06,23.08,23.04,23.07,59940.0,23.06,23.08,23.04,23.07,59940.0
2023-05-23 15:50:00,23.07,23.07,22.94,22.95,147438.0,23.07,23.07,22.94,22.95,147438.0
2023-05-23 15:55:00,22.95,23.09,22.94,23.01,228709.0,22.95,23.09,22.94,23.01,228709.0
2023-05-24 09:30:00,27.35,28.38,26.61,27.91,388740.0,27.35,28.38,26.61,27.91,388740.0
2023-05-24 09:35:00,27.91,28.75,27.91,28.32,315333.0,27.91,28.75,27.91,28.32,315333.0
2023-05-24 09:40:00,28.31,28.37,27.61,27.76,236134.0,28.31,28.37,27.61,27.76,236134.0
2023-05-24 09:45:00,27.76,28.09,27.6,27.99,238809.0,27.76,28.09,27.6,27.99,238809.0
2023-05-24 09:50:00,27.97,28.0,27.63,27.92,142789.0,27.97,28.0,27.63,27.92,142789.0
2023-05-24 09:55:00,27.94,28.38,27.82,28.22,298845.0,27.94,28.38,27.82,28.22,298845.0
2023-05-24 10:00:00,28.21,28.25,28.02,28.03,131317.0,28.21,28.25,28.02,28.03,131317.0
2023-05-24 10:05:00,28.06,28.11,27.52,27.6,140878.0,28.06,28.11,27.52,27.6,140878.0
2023-05-24 10:10:00,27.6,28.03,27.48,28.0,147165.0,27.6,28.03,27.48,28.0,147165.0
2023-05-24 10:15:00,28.0,28.62,27.95,28.49,298782.0,28.0,28.62,27.95,28.49,298782.0
2023-05-24 10:20:00,28.55,28.8,28.4,28.42,274345.0,28.55,28.8,28.4,28.42,274345.0
2023-05-24 10:25:00,28.42,28.75,28.42,28.54,170278.0,28.42,28.75,28.42,28.54,170278.0
2023-05-24 10:30:00,28.55,28.75,28.55,28.73,303379.0,28.55,28.75,28.55,28.73,303379.0
2023-05-24 10:35:00,28.75,29.22,28.71,29.12,386971.0,28.75,29.22,28.71,29.12,386971.0
2023-05-24 10:40:00,29.13,29.24,28.96,29.19,171124.0,29.13,29.24,28.96,29.19,171124.0
2023-05-24 10:45:00,29.17,29.3,29.07,29.08,179734.0,29.17,29.3,29.07,29.08,179734.0
2023-05-24 10:50:00,29.09,29.11,28.84,29.05,146298.0,29.09,29.11,28.84,29.05,146298.0
2023-05-24 10:55:00,29.05,29.39,29.01,29.35,168112.0,29.05,29.39,29.01,29.35,168112.0
2023-05-24 11:00:00,29.35,29.49,29.13,29.4,196351.0,29.35,29.49,29.13,29.4,196351.0
2023-05-24 11:05:00,29.35,29.59,29.31,29.46,122716.0,29.35,29.59,29.31,29.46,122716.0
2023-05-24 11:10:00,29.48,29.48,29.11,29.23,172688.0,29.48,29.48,29.11,29.23,172688.0
2023-05-24 11:15:00,29.31,29.52,29.25,29.49,100261.0,29.31,29.52,29.25,29.49,100261.0
2023-05-24 11:20:00,29.47,29.49,29.16,29.22,177649.0,29.47,29.49,29.16,29.22,177649.0
2023-05-24 11:25:00,29.22,29.26,28.91,29.02,145991.0,29.22,29.26,28.91,29.02,145991.0
2023-05-24 11:30:00,29.0,29.06,28.82,28.98,109288.0,29.0,29.06,28.82,28.98,109288.0
2023-05-24 11:35:00,28.98,29.1,28.93,28.95,118297.0,28.98,29.1,28.93,28.95,118297.0
2023-05-24 11:40:00,28.95,29.1,28.89,29.0,116455.0,28.95,29.1,28.89,29.0,116455.0
2023-05-24 11:45:00,29.0,29.26,28.99,29.15,149814.0,29.0,29.26,28.99,29.15,149814.0
2023-05-24 11:50:00,29.17,29.17,28.93,29.03,90837.0,29.17,29.17,28.93,29.03,90837.0
2023-05-24 11:55:00,28.99,29.14,28.92,29.14,42495.0,28.99,29.14,28.92,29.14,42495.0
2023-05-24 12:00:00,29.14,29.34,29.07,29.22,78686.0,29.14,29.34,29.07,29.22,78686.0
2023-05-24 12:05:00,29.22,29.32,29.16,29.24,60939.0,29.22,29.32,29.16,29.24,60939.0
2023-05-24 12:10:00,29.26,29.33,29.12,29.28,48017.0,29.26,29.33,29.12,29.28,48017.0
2023-05-24 12:15:00,29.27,29.28,28.84,28.95,268806.0,29.27,29.28,28.84,28.95,268806.0
2023-05-24 12:20:00,28.96,29.03,28.86,28.89,78780.0,28.96,29.03,28.86,28.89,78780.0
2023-05-24 12:25:00,28.9,29.0,28.89,28.95,65875.0,28.9,29.0,28.89,28.95,65875.0
2023-05-24 12:30:00,28.99,29.13,28.96,29.07,78983.0,28.99,29.13,28.96,29.07,78983.0
2023-05-24 12:35:00,29.07,29.17,29.01,29.11,30746.0,29.07,29.17,29.01,29.11,30746.0
2023-05-24 12:40:00,29.12,29.19,29.1,29.15,33183.0,29.12,29.19,29.1,29.15,33183.0
2023-05-24 12:45:00,29.16,29.17,28.91,29.0,44468.0,29.16,29.17,28.91,29.0,44468.0
2023-05-24 12:50:00,28.99,29.04,28.91,29.0,43989.0,28.99,29.04,28.91,29.0,43989.0
2023-05-24 12:55:00,29.0,29.05,28.93,29.0,27909.0,29.0,29.05,28.93,29.0,27909.0
2023-05-24 13:00:00,29.0,29.05,28.92,29.02,48866.0,29.0,29.05,28.92,29.02,48866.0
2023-05-24 13:05:00,29.03,29.04,28.77,28.89,119516.0,29.03,29.04,28.77,28.89,119516.0
2023-05-24 13:10:00,28.89,28.9,28.72,28.9,56453.0,28.89,28.9,28.72,28.9,56453.0
2023-05-24 13:15:00,28.9,29.02,28.82,28.92,73747.0,28.9,29.02,28.82,28.92,73747.0
2023-05-24 13:20:00,28.93,29.2,28.93,29.15,102114.0,28.93,29.2,28.93,29.15,102114.0
2023-05-24 13:25:00,29.11,29.14,28.98,29.12,37055.0,29.11,29.14,28.98,29.12,37055.0
2023-05-24 13:30:00,29.11,29.24,29.11,29.21,76494.0,29.11,29.24,29.11,29.21,76494.0
2023-05-24 13:35:00,29.2,29.22,29.13,29.18,34601.0,29.2,29.22,29.13,29.18,34601.0
2023-05-24 13:40:00,29.2,29.24,29.11,29.21,66911.0,29.2,29.24,29.11,29.21,66911.0
2023-05-24 13:45:00,29.24,29.38,29.21,29.31,97497.0,29.24,29.38,29.21,29.31,97497.0
2023-05-24 13:50:00,29.3,29.34,29.21,29.3,66796.0,29.3,29.34,29.21,29.3,66796.0
2023-05-24 13:55:00,29.28,29.29,29.04,29.05,46527.0,29.28,29.29,29.04,29.05,46527.0
2023-05-24 14:00:00,29.05,29.22,29.0,29.22,32092.0,29.05,29.22,29.0,29.22,32092.0
2023-05-24 14:05:00,29.19,29.27,29.07,29.13,39395.0,29.19,29.27,29.07,29.13,39395.0
2023-05-24 14:10:00,29.13,29.29,29.12,29.26,63161.0,29.13,29.29,29.12,29.26,63161.0
2023-05-24 14:15:00,29.26,29.6,29.25,29.55,179133.0,29.26,29.6,29.25,29.55,179133.0
2023-05-24 14:20:00,29.54,29.74,29.49,29.73,221407.0,29.54,29.74,29.49,29.73,221407.0
2023-05-24 14:25:00,29.74,29.77,29.42,29.46,111424.0,29.74,29.77,29.42,29.46,111424.0
2023-05-24 14:30:00,29.48,29.66,29.28,29.63,194304.0,29.48,29.66,29.28,29.63,194304.0
2023-05-24 14:35:00,29.64,29.75,29.54,29.71,147992.0,29.64,29.75,29.54,29.71,147992.0
2023-05-24 14:40:00,29.71,29.8,29.65,29.74,90208.0,29.71,29.8,29.65,29.74,90208.0
2023-05-24 14:45:00,29.76,29.77,29.68,29.74,72851.0,29.76,29.77,29.68,29.74,72851.0
2023-05-24 14:50:00,29.76,30.03,29.73,29.9,202046.0,29.76,30.03,29.73,29.9,202046.0
2023-05-24 14:55:00,29.9,30.03,29.84,29.89,170102.0,29.9,30.03,29.84,29.89,170102.0
2023-05-24 15:00:00,29.89,29.9,29.57,29.74,120355.0,29.89,29.9,29.57,29.74,120355.0
2023-05-24 15:05:00,29.73,29.79,29.63,29.64,87324.0,29.73,29.79,29.63,29.64,87324.0
2023-05-24 15:10:00,29.64,29.73,29.59,29.6,124139.0,29.64,29.73,29.59,29.6,124139.0
2023-05-24 15:15:00,29.6,29.75,29.59,29.71,145515.0,29.6,29.75,29.59,29.71,145515.0
2023-05-24 15:20:00,29.71,30.02,29.66,30.02,143363.0,29.71,30.02,29.66,30.02,143363.0
2023-05-24 15:25:00,30.02,30.09,29.96,30.01,124102.0,30.02,30.09,29.96,30.01,124102.0
2023-05-24 15:30:00,30.0,30.22,29.98,30.0,180702.0,30.0,30.22,29.98,30.0,180702.0
2023-05-24 15:35:00,30.0,30.15,29.96,30.13,116635.0,30.0,30.15,29.96,30.13,116635.0
2023-05-24 15:40:00,30.14,30.29,30.04,30.18,183213.0,30.14,30.29,30.04,30.18,183213.0
2023-05-24 15:45:00,30.18,30.23,30.04,30.14,200448.0,30.18,30.23,30.04,30.14,200448.0
2023-05-24 15:50:00,30.12,30.18,29.99,30.02,220467.0,30.12,30.18,29.99,30.02,220467.0
2023-05-24 15:55:00,30.04,30.18,30.01,30.17,439424.0,30.04,30.18,30.01,30.17,439424.0
2023-05-25 09:30:00,30.2,30.82,29.94,30.55,170135.0,30.2,30.82,29.94,30.55,170135.0
2023-05-25 09:35:00,30.57,30.74,30.1,30.69,101669.0,30.57,30.74,30.1,30.69,101669.0
2023-05-25 09:40:00,30.7,30.73,29.91,30.01,65070.0,30.7,30.73,29.91,30.01,65070.0
2023-05-25 09:45:00,30.04,30.88,29.95,30.46,105356.0,30.04,30.88,29.95,30.46,105356.0
2023-05-25 09:50:00,30.46,30.58,30.14,30.23,91361.0,30.46,30.58,30.14,30.23,91361.0
2023-05-25 09:55:00,30.22,30.26,29.63,29.85,137983.0,30.22,30.26,29.63,29.85,137983.0
2023-05-25 10:00:00,29.88,30.18,29.69,29.72,48833.0,29.88,30.18,29.69,29.72,48833.0
2023-05-25 10:05:00,29.71,29.78,29.53,29.75,81197.0,29.71,29.78,29.53,29.75,81197.0
2023-05-25 10:10:00,29.74,29.86,29.59,29.7,93103.0,29.74,29.86,29.59,29.7,93103.0
2023-05-25 10:15:00,29.7,29.75,29.49,29.51,59680.0,29.7,29.75,29.49,29.51,59680.0
2023-05-25 10:20:00,29.51,29.57,29.36,29.37,74767.0,29.51,29.57,29.36,29.37,74767.0
2023-05-25 10:25:00,29.37,29.53,29.32,29.51,38702.0,29.37,29.53,29.32,29.51,38702.0
2023-05-25 10:30:00,29.51,29.56,29.13,29.13,69672.0,29.51,29.56,29.13,29.13,69672.0
2023-05-25 10:35:00,29.13,29.3,29.07,29.25,46272.0,29.13,29.3,29.07,29.25,46272.0
2023-05-25 10:40:00,29.26,29.33,29.1,29.21,43932.0,29.26,29.33,29.1,29.21,43932.0
2023-05-25 10:45:00,29.22,29.27,29.03,29.09,58103.0,29.22,29.27,29.03,29.09,58103.0
2023-05-25 10:50:00,29.1,29.24,29.02,29.02,42084.0,29.1,29.24,29.02,29.02,42084.0
2023-05-25 10:55:00,29.03,29.07,28.87,28.9,90319.0,29.03,29.07,28.87,28.9,90319.0
2023-05-25 11:00:00,28.94,28.97,28.8,28.9,43173.0,28.94,28.97,28.8,28.9,43173.0
2023-05-25 11:05:00,28.9,28.96,28.78,28.82,39907.0,28.9,28.96,28.78,28.82,39907.0
2023-05-25 11:10:00,28.82,29.03,28.79,28.84,64090.0,28.82,29.03,28.79,28.84,64090.0
2023-05-25 11:15:00,28.84,28.95,28.72,28.94,56100.0,28.84,28.95,28.72,28.94,56100.0
2023-05-25 11:20:00,28.92,29.0,28.85,28.86,16729.0,28.92,29.0,28.85,28.86,16729.0
2023-05-25 11:25:00,28.86,28.9,28.77,28.89,36464.0,28.86,28.9,28.77,28.89,36464.0
2023-05-25 11:30:00,28.89,28.91,28.8,28.9,29521.0,28.89,28.91,28.8,28.9,29521.0
2023-05-25 11:35:00,28.92,28.95,28.81,28.83,19848.0,28.92,28.95,28.81,28.83,19848.0
2023-05-25 11:40:00,28.83,28.91,28.78,28.9,26069.0,28.83,28.91,28.78,28.9,26069.0
2023-05-25 11:45:00,28.9,29.04,28.9,29.02,63532.0,28.9,29.04,28.9,29.02,63532.0
2023-05-25 11:50:00,29.01,29.02,28.74,28.74,44874.0,29.01,29.02,28.74,28.74,44874.0
2023-05-25 11:55:00,28.75,28.97,28.74,28.89,37758.0,28.75,28.97,28.74,28.89,37758.0
2023-05-25 12:00:00,28.9,28.94,28.81,28.91,35143.0,28.9,28.94,28.81,28.91,35143.0
2023-05-25 12:05:00,28.91,29.01,28.89,29.0,45283.0,28.91,29.01,28.89,29.0,45283.0
2023-05-25 12:10:00,29.0,29.02,28.93,29.0,49888.0,29.0,29.02,28.93,29.0,49888.0
2023-05-25 12:15:00,29.01,29.02,28.9,28.99,36220.0,29.01,29.02,28.9,28.99,36220.0
2023-05-25 12:20:00,28.99,29.02,28.76,28.76,51788.0,28.99,29.02,28.76,28.76,51788.0
2023-05-25 12:25:00,28.76,28.79,28.7,28.73,66635.0,28.76,28.79,28.7,28.73,66635.0
2023-05-25 12:30:00,28.74,28.8,28.71,28.77,35614.0,28.74,28.8,28.71,28.77,35614.0
2023-05-25 12:35:00,28.78,28.88,28.78,28.83,13954.0,28.78,28.88,28.78,28.83,13954.0
2023-05-25 12:40:00,28.83,29.0,28.82,28.98,44199.0,28.83,29.0,28.82,28.98,44199.0
2023-05-25 12:45:00,28.98,29.0,28.88,28.9,29696.0,28.98,29.0,28.88,28.9,29696.0
2023-05-25 12:50:00,28.92,28.92,28.75,28.78,13873.0,28.92,28.92,28.75,28.78,13873.0
2023-05-25 12:55:00,28.76,28.76,28.69,28.73,25457.0,28.76,28.76,28.69,28.73,25457.0
2023-05-25 13:00:00,28.74,28.76,28.6,28.6,66774.0,28.74,28.76,28.6,28.6,66774.0
2023-05-25 13:05:00,28.6,28.67,28.58,28.6,18754.0,28.6,28.67,28.58,28.6,18754.0
2023-05-25 13:10:00,28.6,28.63,28.58,28.61,14756.0,28.6,28.63,28.58,28.61,14756.0
2023-05-25 13:15:00,28.61,28.7,28.57,28.7,18745.0,28.61,28.7,28.57,28.7,18745.0
2023-05-25 13:20:00,28.7,28.71,28.49,28.56,41730.0,28.7,28.71,28.49,28.56,41730.0
2023-05-25 13:25:00,28.55,28.57,28.51,28.55,11573.0,28.55,28.57,28.51,28.55,11573.0
2023-05-25 13:30:00,28.54,28.57,28.43,28.52,54068.0,28.54,28.57,28.43,28.52,54068.0
2023-05-25 13:35:00,28.54,28.56,28.47,28.5,19987.0,28.54,28.56,28.47,28.5,19987.0
2023-05-25 13:40:00,28.49,28.54,28.46,28.49,23745.0,28.49,28.54,28.46,28.49,23745.0
2023-05-25 13:45:00,28.47,28.55,28.45,28.55,20033.0,28.47,28.55,28.45,28.55,20033.0
2023-05-25 13:50:00,28.55,28.82,28.53,28.81,37461.0,28.55,28.82,28.53,28.81,37461.0
2023-05-25 13:55:00,28.82,28.9,28.71,28.75,24699.0,28.82,28.9,28.71,28.75,24699.0
2023-05-25 14:00:00,28.77,28.92,28.76,28.88,21346.0,28.77,28.92,28.76,28.88,21346.0
2023-05-25 14:05:00,28.88,28.89,28.7,28.71,17622.0,28.88,28.89,28.7,28.71,17622.0
2023-05-25 14:10:00,28.72,28.72,28.64,28.66,17996.0,28.72,28.72,28.64,28.66,17996.0
2023-05-25 14:15:00,28.67,28.76,28.66,28.71,18237.0,28.67,28.76,28.66,28.71,18237.0
2023-05-25 14:20:00,28.7,28.76,28.63,28.75,27565.0,28.7,28.76,28.63,28.75,27565.0
2023-05-25 14:25:00,28.74,28.9,28.69,28.9,29615.0,28.74,28.9,28.69,28.9,29615.0
2023-05-25 14:30:00,28.91,29.01,28.75,28.75,61903.0,28.91,29.01,28.75,28.75,61903.0
2023-05-25 14:35:00,28.75,28.75,28.67,28.67,17885.0,28.75,28.75,28.67,28.67,17885.0
2023-05-25 14:40:00,28.66,28.7,28.63,28.69,21339.0,28.66,28.7,28.63,28.69,21339.0
2023-05-25 14:45:00,28.69,28.72,28.63,28.71,17996.0,28.69,28.72,28.63,28.71,17996.0
2023-05-25 14:50:00,28.7,28.8,28.69,28.78,22892.0,28.7,28.8,28.69,28.78,22892.0
2023-05-25 14:55:00,28.79,28.8,28.73,28.77,20833.0,28.79,28.8,28.73,28.77,20833.0
2023-05-25 15:00:00,28.78,28.79,28.7,28.71,16376.0,28.78,28.79,28.7,28.71,16376.0
2023-05-25 15:05:00,28.71,28.87,28.71,28.87,23969.0,28.71,28.87,28.71,28.87,23969.0
2023-05-25 15:10:00,28.87,28.99,28.87,28.94,33344.0,28.87,28.99,28.87,28.94,33344.0
2023-05-25 15:15:00,28.95,28.97,28.88,28.94,29919.0,28.95,28.97,28.88,28.94,29919.0
2023-05-25 15:20:00,28.93,29.01,28.85,28.86,47876.0,28.93,29.01,28.85,28.86,47876.0
2023-05-25 15:25:00,28.86,28.86,28.74,28.77,28650.0,28.86,28.86,28.74,28.77,28650.0
2023-05-25 15:30:00,28.77,28.86,28.74,28.77,46217.0,28.77,28.86,28.74,28.77,46217.0
2023-05-25 15:35:00,28.76,28.85,28.75,28.8,43829.0,28.76,28.85,28.75,28.8,43829.0
2023-05-25 15:40:00,28.8,28.82,28.62,28.69,89205.0,28.8,28.82,28.62,28.69,89205.0
2023-05-25 15:45:00,28.69,28.77,28.64,28.69,78018.0,28.69,28.77,28.64,28.69,78018.0
2023-05-25 15:50:00,28.68,28.7,28.62,28.63,140813.0,28.68,28.7,28.62,28.63,140813.0
2023-05-25 15:55:00,28.63,28.68,28.55,28.57,328203.0,28.63,28.68,28.55,28.57,328203.0
2023-05-26 09:30:00,29.11,29.84,28.96,29.82,98389.0,29.11,29.84,28.96,29.82,98389.0
2023-05-26 09:35:00,29.85,30.39,29.84,30.3,113782.0,29.85,30.39,29.84,30.3,113782.0
2023-05-26 09:40:00,30.3,30.49,30.21,30.32,59279.0,30.3,30.49,30.21,30.32,59279.0
2023-05-26 09:45:00,30.32,30.48,30.2,30.29,44388.0,30.32,30.48,30.2,30.29,44388.0
2023-05-26 09:50:00,30.26,30.45,30.15,30.37,52345.0,30.26,30.45,30.15,30.37,52345.0
2023-05-26 09:55:00,30.41,30.6,30.36,30.49,26138.0,30.41,30.6,30.36,30.49,26138.0
2023-05-26 10:00:00,30.48,30.64,30.46,30.53,31369.0,30.48,30.64,30.46,30.53,31369.0
2023-05-26 10:05:00,30.53,30.64,30.39,30.41,69914.0,30.53,30.64,30.39,30.41,69914.0
2023-05-26 10:10:00,30.42,30.55,30.21,30.21,38818.0,30.42,30.55,30.21,30.21,38818.0
2023-05-26 10:15:00,30.21,30.35,30.08,30.08,31490.0,30.21,30.35,30.08,30.08,31490.0
2023-05-26 10:20:00,30.09,30.15,29.82,29.95,30989.0,30.09,30.15,29.82,29.95,30989.0
2023-05-26 10:25:00,29.97,29.99,29.77,29.88,20534.0,29.97,29.99,29.77,29.88,20534.0
2023-05-26 10:30:00,29.87,30.06,29.85,29.96,19354.0,29.87,30.06,29.85,29.96,19354.0
2023-05-26 10:35:00,29.94,30.02,29.74,29.91,30384.0,29.94,30.02,29.74,29.91,30384.0
2023-05-26 10:40:00,29.91,30.06,29.85,29.88,22501.0,29.91,30.06,29.85,29.88,22501.0
2023-05-26 10:45:00,29.86,29.91,29.81,29.85,23196.0,29.86,29.91,29.81,29.85,23196.0
2023-05-26 10:50:00,29.83,29.83,29.64,29.76,16831.0,29.83,29.83,29.64,29.76,16831.0
2023-05-26 10:55:00,29.77,29.96,29.76,29.92,21441.0,29.77,29.96,29.76,29.92,21441.0
2023-05-26 11:00:00,29.95,29.97,29.83,29.92,6843.0,29.95,29.97,29.83,29.92,6843.0
2023-05-26 11:05:00,29.92,30.0,29.9,29.95,11423.0,29.92,30.0,29.9,29.95,11423.0
2023-05-26 11:10:00,29.94,29.99,29.89,29.94,11436.0,29.94,29.99,29.89,29.94,11436.0
2023-05-26 11:15:00,29.97,29.97,29.84,29.9,10884.0,29.97,29.97,29.84,29.9,10884.0
2023-05-26 11:20:00,29.86,29.94,29.8,29.89,11573.0,29.86,29.94,29.8,29.89,11573.0
2023-05-26 11:25:00,29.87,29.88,29.78,29.82,5236.0,29.87,29.88,29.78,29.82,5236.0
2023-05-26 11:30:00,29.79,29.9,29.7,29.83,23904.0,29.79,29.9,29.7,29.83,23904.0
2023-05-26 11:35:00,29.83,29.86,29.77,29.8,3935.0,29.83,29.86,29.77,29.8,3935.0
2023-05-26 11:40:00,29.81,29.88,29.79,29.87,7066.0,29.81,29.88,29.79,29.87,7066.0
2023-05-26 11:45:00,29.85,29.87,29.74,29.77,7019.0,29.85,29.87,29.74,29.77,7019.0
2023-05-26 11:50:00,29.77,29.77,29.67,29.71,9028.0,29.77,29.77,29.67,29.71,9028.0
2023-05-26 11:55:00,29.71,29.78,29.69,29.75,6838.0,29.71,29.78,29.69,29.75,6838.0
2023-05-26 12:00:00,29.75,29.88,29.74,29.84,6921.0,29.75,29.88,29.74,29.84,6921.0
2023-05-26 12:05:00,29.88,29.92,29.83,29.91,7127.0,29.88,29.92,29.83,29.91,7127.0
2023-05-26 12:10:00,29.92,29.94,29.85,29.86,6593.0,29.92,29.94,29.85,29.86,6593.0
2023-05-26 12:15:00,29.87,29.91,29.84,29.84,2685.0,29.87,29.91,29.84,29.84,2685.0
2023-05-26 12:20:00,29.83,29.86,29.74,29.85,9832.0,29.83,29.86,29.74,29.85,9832.0
2023-05-26 12:25:00,29.84,29.92,29.81,29.88,9023.0,29.84,29.92,29.81,29.88,9023.0
2023-05-26 12:30:00,29.89,29.95,29.88,29.94,4569.0,29.89,29.95,29.88,29.94,4569.0
2023-05-26 12:35:00,29.94,29.97,29.89,29.89,7621.0,29.94,29.97,29.89,29.89,7621.0
2023-05-26 12:40:00,29.9,29.92,29.8,29.82,4217.0,29.9,29.92,29.8,29.82,4217.0
2023-05-26 12:45:00,29.81,29.9,29.79,29.84,6529.0,29.81,29.9,29.79,29.84,6529.0
2023-05-26 12:50:00,29.85,29.93,29.84,29.9,5402.0,29.85,29.93,29.84,29.9,5402.0
2023-05-26 12:55:00,29.92,29.96,29.91,29.93,4407.0,29.92,29.96,29.91,29.93,4407.0
2023-05-26 13:00:00,29.96,30.04,29.96,30.04,11106.0,29.96,30.04,29.96,30.04,11106.0
2023-05-26 13:05:00,30.03,30.04,29.97,30.01,5598.0,30.03,30.04,29.97,30.01,5598.0
2023-05-26 13:10:00,29.98,30.0,29.95,29.99,3626.0,29.98,30.0,29.95,29.99,3626.0
2023-05-26 13:15:00,29.99,30.01,29.93,29.99,4406.0,29.99,30.01,29.93,29.99,4406.0
2023-05-26 13:20:00,29.99,30.07,29.98,30.05,11782.0,29.99,30.07,29.98,30.05,11782.0
2023-05-26 13:25:00,30.01,30.16,29.98,30.13,10039.0,30.01,30.16,29.98,30.13,10039.0
2023-05-26 13:30:00,30.15,30.23,30.13,30.19,13035.0,30.15,30.23,30.13,30.19,13035.0
2023-05-26 13:35:00,30.2,30.23,30.14,30.19,12769.0,30.2,30.23,30.14,30.19,12769.0
2023-05-26 13:40:00,30.18,30.18,29.92,29.93,10505.0,30.18,30.18,29.92,29.93,10505.0
2023-05-26 13:45:00,29.94,30.02,29.91,30.0,5356.0,29.94,30.02,29.91,30.0,5356.0
2023-05-26 13:50:00,30.02,30.03,29.94,29.95,6806.0,30.02,30.03,29.94,29.95,6806.0
2023-05-26 13:55:00,29.96,30.0,29.95,29.99,5753.0,29.96,30.0,29.95,29.99,5753.0
2023-05-26 14:00:00,29.99,30.12,29.97,30.12,8405.0,29.99,30.12,29.97,30.12,8405.0
2023-05-26 14:05:00,30.12,30.16,30.09,30.12,13588.0,30.12,30.16,30.09,30.12,13588.0
2023-05-26 14:10:00,30.12,30.16,30.1,30.1,13382.0,30.12,30.16,30.1,30.1,13382.0
2023-05-26 14:15:00,30.11,30.16,30.09,30.1,10916.0,30.11,30.16,30.09,30.1,10916.0
2023-05-26 14:20:00,30.11,30.18,30.05,30.17,19604.0,30.11,30.18,30.05,30.17,19604.0
2023-05-26 14:25:00,30.17,30.17,30.1,30.12,7409.0,30.17,30.17,30.1,30.12,7409.0
2023-05-26 14:30:00,30.12,30.14,30.02,30.04,15131.0,30.12,30.14,30.02,30.04,15131.0
2023-05-26 14:35:00,30.03,30.15,30.03,30.11,26240.0,30.03,30.15,30.03,30.11,26240.0
2023-05-26 14:40:00,30.12,30.12,29.99,30.0,10753.0,30.12,30.12,29.99,30.0,10753.0
2023-05-26 14:45:00,29.98,30.0,29.94,29.95,6784.0,29.98,30.0,29.94,29.95,6784.0
2023-05-26 14:50:00,29.94,30.02,29.93,29.96,14747.0,29.94,30.02,29.93,29.96,14747.0
2023-05-26 14:55:00,29.95,29.98,29.91,29.94,9408.0,29.95,29.98,29.91,29.94,9408.0
2023-05-26 15:00:00,29.95,30.05,29.95,30.03,10988.0,29.95,30.05,29.95,30.03,10988.0
2023-05-26 15:05:00,30.03,30.09,30.0,30.02,11927.0,30.03,30.09,30.0,30.02,11927.0
2023-05-26 15:10:00,30.03,30.03,29.96,30.0,11770.0,30.03,30.03,29.96,30.0,11770.0
2023-05-26 15:15:00,29.99,30.0,29.91,29.92,9573.0,29.99,30.0,29.91,29.92,9573.0
2023-05-26 15:20:00,29.91,29.94,29.88,29.91,13309.0,29.91,29.94,29.88,29.91,13309.0
2023-05-26 15:25:00,29.9,29.98,29.82,29.96,22852.0,29.9,29.98,29.82,29.96,22852.0
2023-05-26 15:30:00,29.97,29.99,29.86,29.87,13262.0,29.97,29.99,29.86,29.87,13262.0
2023-05-26 15:35:00,29.87,29.97,29.85,29.97,15483.0,29.87,29.97,29.85,29.97,15483.0
2023-05-26 15:40:00,29.97,30.0,29.91,29.94,24480.0,29.97,30.0,29.91,29.94,24480.0
2023-05-26 15:45:00,29.94,29.99,29.89,29.99,26165.0,29.94,29.99,29.89,29.99,26165.0
2023-05-26 15:50:00,29.99,29.99,29.85,29.91,54915.0,29.99,29.99,29.85,29.91,54915.0
2023-05-26 15:55:00,29.91,29.97,29.87,29.96,140299.0,29.91,29.97,29.87,29.96,140299.0
2023-05-30 09:30:00,30.0,30.5,29.94,30.27,95213.0,30.0,30.5,29.94,30.27,95213.0
2023-05-30 09:35:00,30.28,30.5,30.28,30.47,32407.0,30.28,30.5,30.28,30.47,32407.0
2023-05-30 09:40:00,30.44,30.5,29.84,29.94,99943.0,30.44,30.5,29.84,29.94,99943.0
2023-05-30 09:45:00,29.94,30.22,29.73,30.21,31165.0,29.94,30.22,29.73,30.21,31165.0
2023-05-30 09:50:00,30.21,30.31,29.7,29.82,39925.0,30.21,30.31,29.7,29.82,39925.0
2023-05-30 09:55:00,29.85,30.08,29.85,30.07,13449.0,29.85,30.08,29.85,30.07,13449.0
2023-05-30 10:00:00,30.04,30.08,29.87,30.02,17391.0,30.04,30.08,29.87,30.02,17391.0
2023-05-30 10:05:00,30.01,30.17,29.98,30.06,19833.0,30.01,30.17,29.98,30.06,19833.0
2023-05-30 10:10:00,30.05,30.23,30.05,30.18,21131.0,30.05,30.23,30.05,30.18,21131.0
2023-05-30 10:15:00,30.19,30.37,30.15,30.28,33615.0,30.19,30.37,30.15,30.28,33615.0
2023-05-30 10:20:00,30.27,30.43,30.09,30.11,19696.0,30.27,30.43,30.09,30.11,19696.0
2023-05-30 10:25:00,30.11,30.12,29.97,30.06,19937.0,30.11,30.12,29.97,30.06,19937.0
2023-05-30 10:30:00,30.03,30.13,29.93,30.05,21092.0,30.03,30.13,29.93,30.05,21092.0
2023-05-30 10:35:00,30.05,30.2,30.05,30.18,15572.0,30.05,30.2,30.05,30.18,15572.0
2023-05-30 10:40:00,30.19,30.4,30.19,30.33,23537.0,30.19,30.4,30.19,30.33,23537.0
2023-05-30 10:45:00,30.33,30.37,30.1,30.15,17583.0,30.33,30.37,30.1,30.15,17583.0
2023-05-30 10:50:00,30.16,30.22,30.1,30.13,20081.0,30.16,30.22,30.1,30.13,20081.0
2023-05-30 10:55:00,30.14,30.35,30.14,30.35,14762.0,30.14,30.35,30.14,30.35,14762.0
2023-05-30 11:00:00,30.35,30.38,30.27,30.28,14671.0,30.35,30.38,30.27,30.28,14671.0
2023-05-30 11:05:00,30.29,30.33,30.14,30.16,10453.0,30.29,30.33,30.14,30.16,10453.0
2023-05-30 11:10:00,30.16,30.26,30.14,30.25,12496.0,30.16,30.26,30.14,30.25,12496.0
2023-05-30 11:15:00,30.25,30.31,30.17,30.21,12262.0,30.25,30.31,30.17,30.21,12262.0
2023-05-30 11:20:00,30.21,30.31,30.21,30.24,19181.0,30.21,30.31,30.21,30.24,19181.0
2023-05-30 11:25:00,30.28,30.39,30.23,30.39,29892.0,30.28,30.39,30.23,30.39,29892.0
2023-05-30 11:30:00,30.39,30.49,30.38,30.45,12819.0,30.39,30.49,30.38,30.45,12819.0
2023-05-30 11:35:00,30.46,30.63,30.46,30.55,55313.0,30.46,30.63,30.46,30.55,55313.0
2023-05-30 11:40:00,30.55,30.6,30.51,30.52,10541.0,30.55,30.6,30.51,30.52,10541.0
2023-05-30 11:45:00,30.51,30.64,30.51,30.58,7218.0,30.51,30.64,30.51,30.58,7218.0
2023-05-30 11:50:00,30.58,30.72,30.58,30.7,11296.0,30.58,30.72,30.58,30.7,11296.0
2023-05-30 11:55:00,30.74,30.8,30.73,30.79,11093.0,30.74,30.8,30.73,30.79,11093.0
2023-05-30 12:00:00,30.8,30.85,30.77,30.77,26335.0,30.8,30.85,30.77,30.77,26335.0
2023-05-30 12:05:00,30.78,30.87,30.76,30.84,8293.0,30.78,30.87,30.76,30.84,8293.0
2023-05-30 12:10:00,30.85,31.03,30.85,31.03,27916.0,30.85,31.03,30.85,31.03,27916.0
2023-05-30 12:15:00,31.03,31.08,30.97,30.98,11161.0,31.03,31.08,30.97,30.98,11161.0
2023-05-30 12:20:00,30.98,31.16,30.96,31.13,25326.0,30.98,31.16,30.96,31.13,25326.0
2023-05-30 12:25:00,31.12,31.14,30.93,30.97,8105.0,31.12,31.14,30.93,30.97,8105.0
2023-05-30 12:30:00,30.96,31.22,30.96,31.2,20170.0,30.96,31.22,30.96,31.2,20170.0
2023-05-30 12:35:00,31.2,31.22,31.14,31.21,22565.0,31.2,31.22,31.14,31.21,22565.0
2023-05-30 12:40:00,31.19,31.2,30.96,31.02,26988.0,31.19,31.2,30.96,31.02,26988.0
2023-05-30 12:45:00,31.03,31.13,31.0,31.09,18896.0,31.03,31.13,31.0,31.09,18896.0
2023-05-30 12:50:00,31.12,31.32,31.12,31.29,22750.0,31.12,31.32,31.12,31.29,22750.0
2023-05-30 12:55:00,31.29,31.32,31.18,31.21,11591.0,31.29,31.32,31.18,31.21,11591.0
2023-05-30 13:00:00,31.26,31.33,31.23,31.3,9993.0,31.26,31.33,31.23,31.3,9993.0
2023-05-30 13:05:00,31.3,31.31,31.17,31.26,23194.0,31.3,31.31,31.17,31.26,23194.0
2023-05-30 13:10:00,31.28,31.31,31.21,31.26,11118.0,31.28,31.31,31.21,31.26,11118.0
2023-05-30 13:15:00,31.29,31.31,31.24,31.3,10079.0,31.29,31.31,31.24,31.3,10079.0
2023-05-30 13:20:00,31.3,31.33,31.22,31.25,4094.0,31.3,31.33,31.22,31.25,4094.0
2023-05-30 13:25:00,31.25,31.27,31.22,31.27,7308.0,31.25,31.27,31.22,31.27,7308.0
2023-05-30 13:30:00,31.26,31.27,31.18,31.25,7334.0,31.26,31.27,31.18,31.25,7334.0
2023-05-30 13:35:00,31.26,31.38,31.26,31.29,14576.0,31.26,31.38,31.26,31.29,14576.0
2023-05-30 13:40:00,31.27,31.35,31.22,31.31,7750.0,31.27,31.35,31.22,31.31,7750.0
2023-05-30 13:45:00,31.31,31.31,31.25,31.25,4592.0,31.31,31.31,31.25,31.25,4592.0
2023-05-30 13:50:00,31.25,31.28,31.2,31.23,7575.0,31.25,31.28,31.2,31.23,7575.0
2023-05-30 13:55:00,31.23,31.24,31.16,31.22,7643.0,31.23,31.24,31.16,31.22,7643.0
2023-05-30 14:00:00,31.24,31.26,31.11,31.12,14382.0,31.24,31.26,31.11,31.12,14382.0
2023-05-30 14:05:00,31.14,31.16,31.01,31.08,24017.0,31.14,31.16,31.01,31.08,24017.0
2023-05-30 14:10:00,31.07,31.07,30.95,30.98,14136.0,31.07,31.07,30.95,30.98,14136.0
2023-05-30 14:15:00,30.99,31.04,30.94,31.01,7389.0,30.99,31.04,30.94,31.01,7389.0
2023-05-30 14:20:00,31.02,31.03,30.97,31.01,7911.0,31.02,31.03,30.97,31.01,7911.0
2023-05-30 14:25:00,31.0,31.02,30.97,31.0,7988.0,31.0,31.02,30.97,31.0,7988.0
2023-05-30 14:30:00,31.0,31.02,30.95,31.01,13420.0,31.0,31.02,30.95,31.01,13420.0
2023-05-30 14:35:00,31.0,31.1,30.99,31.09,10899.0,31.0,31.1,30.99,31.09,10899.0
2023-05-30 14:40:00,31.09,31.11,31.06,31.08,11158.0,31.09,31.11,31.06,31.08,11158.0
2023-05-30 14:45:00,31.09,31.23,31.09,31.21,42672.0,31.09,31.23,31.09,31.21,42672.0
2023-05-30 14:50:00,31.21,31.23,31.13,31.2,20808.0,31.21,31.23,31.13,31.2,20808.0
2023-05-30 14:55:00,31.19,31.19,31.12,31.14,11661.0,31.19,31.19,31.12,31.14,11661.0
2023-05-30 15:00:00,31.16,31.2,31.15,31.15,7738.0,31.16,31.2,31.15,31.15,7738.0
2023-05-30 15:05:00,31.15,31.22,31.15,31.19,12638.0,31.15,31.22,31.15,31.19,12638.0
2023-05-30 15:10:00,31.18,31.23,31.16,31.19,8198.0,31.18,31.23,31.16,31.19,8198.0
2023-05-30 15:15:00,31.19,31.23,31.16,31.19,11727.0,31.19,31.23,31.16,31.19,11727.0
2023-05-30 15:20:00,31.19,31.29,31.18,31.23,27222.0,31.19,31.29,31.18,31.23,27222.0
2023-05-30 15:25:00,31.24,31.25,31.18,31.19,15938.0,31.24,31.25,31.18,31.19,15938.0
2023-05-30 15:30:00,31.19,31.19,31.06,31.12,20755.0,31.19,31.19,31.06,31.12,20755.0
2023-05-30 15:35:00,31.13,31.19,31.11,31.19,13574.0,31.13,31.19,31.11,31.19,13574.0
2023-05-30 15:40:00,31.19,31.21,31.15,31.19,19690.0,31.19,31.21,31.15,31.19,19690.0
2023-05-30 15:45:00,31.2,31.3,31.2,31.3,28657.0,31.2,31.3,31.2,31.3,28657.0
2023-05-30 15:50:00,31.31,31.38,31.28,31.32,55646.0,31.31,31.38,31.28,31.32,55646.0
2023-05-30 15:55:00,31.32,31.43,31.31,31.4,107709.0,31.32,31.43,31.31,31.4,107709.0
2023-05-31 09:30:00,31.25,31.46,30.84,30.93,39123.0,31.25,31.46,30.84,30.93,39123.0
2023-05-31 09:35:00,30.9,31.26,30.84,31.24,11943.0,30.9,31.26,30.84,31.24,11943.0
2023-05-31 09:40:00,31.26,31.35,31.17,31.3,11481.0,31.26,31.35,31.17,31.3,11481.0
2023-05-31 09:45:00,31.29,31.29,30.94,31.07,23270.0,31.29,31.29,30.94,31.07,23270.0
2023-05-31 09:50:00,31.05,31.33,31.04,31.31,12526.0,31.05,31.33,31.04,31.31,12526.0
2023-05-31 09:55:00,31.32,31.35,31.22,31.32,11904.0,31.32,31.35,31.22,31.32,11904.0
2023-05-31 10:00:00,31.32,31.36,31.19,31.23,16118.0,31.32,31.36,31.19,31.23,16118.0
2023-05-31 10:05:00,31.26,31.3,31.09,31.1,7195.0,31.26,31.3,31.09,31.1,7195.0
2023-05-31 10:10:00,31.11,31.19,30.99,31.16,9919.0,31.11,31.19,30.99,31.16,9919.0
2023-05-31 10:15:00,31.11,31.11,30.83,30.89,11430.0,31.11,31.11,30.83,30.89,11430.0
2023-05-31 10:20:00,30.89,30.91,30.76,30.9,31896.0,30.89,30.91,30.76,30.9,31896.0
2023-05-31 10:25:00,30.87,30.92,30.79,30.92,7622.0,30.87,30.92,30.79,30.92,7622.0
2023-05-31 10:30:00,30.93,31.01,30.91,30.94,5137.0,30.93,31.01,30.91,30.94,5137.0
2023-05-31 10:35:00,30.95,31.04,30.88,31.04,8507.0,30.95,31.04,30.88,31.04,8507.0
2023-05-31 10:40:00,31.05,31.25,31.05,31.19,6309.0,31.05,31.25,31.05,31.19,6309.0
2023-05-31 10:45:00,31.2,31.3,31.19,31.28,6728.0,31.2,31.3,31.19,31.28,6728.0
2023-05-31 10:50:00,31.26,31.26,31.18,31.21,14923.0,31.26,31.26,31.18,31.21,14923.0
2023-05-31 10:55:00,31.23,31.26,31.19,31.23,14207.0,31.23,31.26,31.19,31.23,14207.0
2023-05-31 11:00:00,31.23,31.29,31.21,31.24,11932.0,31.23,31.29,31.21,31.24,11932.0
2023-05-31 11:05:00,31.23,31.25,31.13,31.2,9233.0,31.23,31.25,31.13,31.2,9233.0
2023-05-31 11:10:00,31.2,31.26,31.13,31.13,7331.0,31.2,31.26,31.13,31.13,7331.0
2023-05-31 11:15:00,31.13,31.19,31.13,31.13,3606.0,31.13,31.19,31.13,31.13,3606.0
2023-05-31 11:20:00,31.14,31.24,31.14,31.23,6256.0,31.14,31.24,31.14,31.23,6256.0
2023-05-31 11:25:00,31.25,31.29,31.08,31.09,7535.0,31.25,31.29,31.08,31.09,7535.0
2023-05-31 11:30:00,31.08,31.1,30.93,30.94,5993.0,31.08,31.1,30.93,30.94,5993.0
2023-05-31 11:35:00,30.92,30.92,30.79,30.79,8538.0,30.92,30.92,30.79,30.79,8538.0
2023-05-31 11:40:00,30.8,30.83,30.78,30.79,5937.0,30.8,30.83,30.78,30.79,5937.0
2023-05-31 11:45:00,30.8,30.83,30.76,30.83,4108.0,30.8,30.83,30.76,30.83,4108.0
2023-05-31 11:50:00,30.82,30.85,30.74,30.81,21075.0,30.82,30.85,30.74,30.81,21075.0
2023-05-31 11:55:00,30.82,30.95,30.81,30.95,9627.0,30.82,30.95,30.81,30.95,9627.0
2023-05-31 12:00:00,30.98,31.03,30.95,30.96,3093.0,30.98,31.03,30.95,30.96,3093.0
2023-05-31 12:05:00,30.96,31.01,30.94,30.98,3865.0,30.96,31.01,30.94,30.98,3865.0
2023-05-31 12:10:00,30.98,30.98,30.89,30.89,4605.0,30.98,30.98,30.89,30.89,4605.0
2023-05-31 12:15:00,30.9,30.91,30.82,30.82,5060.0,30.9,30.91,30.82,30.82,5060.0
2023-05-31 12:20:00,30.82,30.82,30.77,30.77,5454.0,30.82,30.82,30.77,30.77,5454.0
2023-05-31 12:25:00,30.77,30.79,30.72,30.79,7815.0,30.77,30.79,30.72,30.79,7815.0
2023-05-31 12:30:00,30.8,30.85,30.79,30.85,6387.0,30.8,30.85,30.79,30.85,6387.0
2023-05-31 12:35:00,30.86,30.86,30.8,30.84,3851.0,30.86,30.86,30.8,30.84,3851.0
2023-05-31 12:40:00,30.86,30.88,30.83,30.87,3814.0,30.86,30.88,30.83,30.87,3814.0
2023-05-31 12:45:00,30.89,30.89,30.83,30.83,4512.0,30.89,30.89,30.83,30.83,4512.0
2023-05-31 12:50:00,30.85,30.88,30.81,30.82,5456.0,30.85,30.88,30.81,30.82,5456.0
2023-05-31 12:55:00,30.83,30.9,30.82,30.9,8072.0,30.83,30.9,30.82,30.9,8072.0
2023-05-31 13:00:00,30.91,31.06,30.91,31.04,16670.0,30.91,31.06,30.91,31.04,16670.0
2023-05-31 13:05:00,31.03,31.04,30.93,31.0,16082.0,31.03,31.04,30.93,31.0,16082.0
2023-05-31 13:10:00,31.02,31.07,31.02,31.07,3200.0,31.02,31.07,31.02,31.07,3200.0
2023-05-31 13:15:00,31.07,31.1,30.98,30.99,3423.0,31.07,31.1,30.98,30.99,3423.0
2023-05-31 13:20:00,30.97,30.97,30.89,30.92,4633.0,30.97,30.97,30.89,30.92,4633.0
2023-05-31 13:25:00,30.92,30.93,30.9,30.93,2510.0,30.92,30.93,30.9,30.93,2510.0
2023-05-31 13:30:00,30.92,31.0,30.92,31.0,3192.0,30.92,31.0,30.92,31.0,3192.0
2023-05-31 13:35:00,31.0,31.02,30.9,30.9,6103.0,31.0,31.02,30.9,30.9,6103.0
2023-05-31 13:40:00,30.91,30.93,30.82,30.82,12912.0,30.91,30.93,30.82,30.82,12912.0
2023-05-31 13:45:00,30.82,30.86,30.79,30.85,4723.0,30.82,30.86,30.79,30.85,4723.0
2023-05-31 13:50:00,30.84,30.89,30.84,30.84,3084.0,30.84,30.89,30.84,30.84,3084.0
2023-05-31 13:55:00,30.84,30.89,30.84,30.89,2919.0,30.84,30.89,30.84,30.89,2919.0
2023-05-31 14:00:00,30.9,30.9,30.84,30.88,6402.0,30.9,30.9,30.84,30.88,6402.0
2023-05-31 14:05:00,30.86,30.88,30.83,30.84,4614.0,30.86,30.88,30.83,30.84,4614.0
2023-05-31 14:10:00,30.83,30.9,30.82,30.89,3400.0,30.83,30.9,30.82,30.89,3400.0
2023-05-31 14:15:00,30.9,30.93,30.86,30.88,5811.0,30.9,30.93,30.86,30.88,5811.0
2023-05-31 14:20:00,30.88,30.95,30.88,30.92,3807.0,30.88,30.95,30.88,30.92,3807.0
2023-05-31 14:25:00,30.91,30.93,30.89,30.92,3870.0,30.91,30.93,30.89,30.92,3870.0
2023-05-31 14:30:00,30.93,30.93,30.88,30.88,4680.0,30.93,30.93,30.88,30.88,4680.0
2023-05-31 14:35:00,30.89,30.96,30.89,30.96,3624.0,30.89,30.96,30.89,30.96,3624.0
2023-05-31 14:40:00,30.98,30.99,30.93,30.93,11171.0,30.98,30.99,30.93,30.93,11171.0
2023-05-31 14:45:00,30.93,31.0,30.93,30.93,4646.0,30.93,31.0,30.93,30.93,4646.0
2023-05-31 14:50:00,30.92,30.92,30.85,30.85,6222.0,30.92,30.92,30.85,30.85,6222.0
2023-05-31 14:55:00,30.86,30.95,30.86,30.94,7546.0,30.86,30.95,30.86,30.94,7546.0
2023-05-31 15:00:00,30.94,30.94,30.88,30.91,6829.0,30.94,30.94,30.88,30.91,6829.0
2023-05-31 15:05:00,30.92,30.94,30.89,30.93,4503.0,30.92,30.94,30.89,30.93,4503.0
2023-05-31 15:10:00,30.92,30.93,30.89,30.93,6969.0,30.92,30.93,30.89,30.93,6969.0
2023-05-31 15:15:00,30.93,30.95,30.81,30.81,11300.0,30.93,30.95,30.81,30.81,11300.0
2023-05-31 15:20:00,30.83,30.83,30.77,30.79,9996.0,30.83,30.83,30.77,30.79,9996.0
2023-05-31 15:25:00,30.8,30.8,30.74,30.75,7709.0,30.8,30.8,30.74,30.75,7709.0
2023-05-31 15:30:00,30.75,30.8,30.69,30.78,19354.0,30.75,30.8,30.69,30.78,19354.0
2023-05-31 15:35:00,30.77,30.86,30.77,30.84,8085.0,30.77,30.86,30.77,30.84,8085.0
2023-05-31 15:40:00,30.85,30.9,30.83,30.9,17162.0,30.85,30.9,30.83,30.9,17162.0
2023-05-31 15:45:00,30.91,30.92,30.86,30.89,15623.0,30.91,30.92,30.86,30.89,15623.0
2023-05-31 15:50:00,30.9,31.0,30.87,31.0,41311.0,30.9,31.0,30.87,31.0,41311.0
2023-05-31 15:55:00,31.0,31.02,30.89,31.01,176733.0,31.0,31.02,30.89,31.01,176733.0
2023-06-01 09:30:00,30.73,30.76,30.5,30.51,23514.0,30.73,30.76,30.5,30.51,23514.0
2023-06-01 09:35:00,30.56,30.7,30.48,30.63,10242.0,30.56,30.7,30.48,30.63,10242.0
2023-06-01 09:40:00,30.59,30.67,30.34,30.36,26093.0,30.59,30.67,30.34,30.36,26093.0
2023-06-01 09:45:00,30.41,30.5,30.34,30.36,9090.0,30.41,30.5,30.34,30.36,9090.0
2023-06-01 09:50:00,30.35,30.4,30.17,30.32,13060.0,30.35,30.4,30.17,30.32,13060.0
2023-06-01 09:55:00,30.35,30.47,30.3,30.38,9236.0,30.35,30.47,30.3,30.38,9236.0
2023-06-01 10:00:00,30.38,30.38,30.26,30.34,11365.0,30.38,30.38,30.26,30.34,11365.0
2023-06-01 10:05:00,30.35,30.5,30.33,30.48,19880.0,30.35,30.5,30.33,30.48,19880.0
2023-06-01 10:10:00,30.47,30.5,30.34,30.41,13929.0,30.47,30.5,30.34,30.41,13929.0
2023-06-01 10:15:00,30.43,30.49,30.38,30.45,10840.0,30.43,30.49,30.38,30.45,10840.0
2023-06-01 10:20:00,30.5,30.68,30.48,30.62,12451.0,30.5,30.68,30.48,30.62,12451.0
2023-06-01 10:25:00,30.59,30.79,30.58,30.72,10560.0,30.59,30.79,30.58,30.72,10560.0
2023-06-01 10:30:00,30.7,30.7,30.51,30.57,14074.0,30.7,30.7,30.51,30.57,14074.0
2023-06-01 10:35:00,30.57,30.57,30.35,30.41,18512.0,30.57,30.57,30.35,30.41,18512.0
2023-06-01 10:40:00,30.4,30.42,30.3,30.32,28335.0,30.4,30.42,30.3,30.32,28335.0
2023-06-01 10:45:00,30.33,30.46,30.31,30.38,19617.0,30.33,30.46,30.31,30.38,19617.0
2023-06-01 10:50:00,30.39,30.4,30.22,30.24,45436.0,30.39,30.4,30.22,30.24,45436.0
2023-06-01 10:55:00,30.24,30.26,30.2,30.24,18374.0,30.24,30.26,30.2,30.24,18374.0
2023-06-01 11:00:00,30.23,30.24,30.16,30.22,14271.0,30.23,30.24,30.16,30.22,14271.0
2023-06-01 11:05:00,30.23,30.35,30.21,30.27,13323.0,30.23,30.35,30.21,30.27,13323.0
2023-06-01 11:10:00,30.27,30.28,30.18,30.27,6616.0,30.27,30.28,30.18,30.27,6616.0
2023-06-01 11:15:00,30.28,30.37,30.28,30.3,13767.0,30.28,30.37,30.28,30.3,13767.0
2023-06-01 11:20:00,30.3,30.41,30.29,30.4,7705.0,30.3,30.41,30.29,30.4,7705.0
2023-06-01 11:25:00,30.4,30.52,30.39,30.49,15452.0,30.4,30.52,30.39,30.49,15452.0
2023-06-01 11:30:00,30.5,30.61,30.48,30.56,9757.0,30.5,30.61,30.48,30.56,9757.0
2023-06-01 11:35:00,30.55,30.59,30.44,30.44,5865.0,30.55,30.59,30.44,30.44,5865.0
2023-06-01 11:40:00,30.43,30.49,30.37,30.42,7575.0,30.43,30.49,30.37,30.42,7575.0
2023-06-01 11:45:00,30.41,30.53,30.37,30.52,7746.0,30.41,30.53,30.37,30.52,7746.0
2023-06-01 11:50:00,30.53,30.53,30.2,30.2,11866.0,30.53,30.53,30.2,30.2,11866.0
2023-06-01 11:55:00,30.2,30.29,30.17,30.18,20485.0,30.2,30.29,30.17,30.18,20485.0
2023-06-01 12:00:00,30.18,30.24,30.17,30.24,14691.0,30.18,30.24,30.17,30.24,14691.0
2023-06-01 12:05:00,30.25,30.25,30.06,30.08,14565.0,30.25,30.25,30.06,30.08,14565.0
2023-06-01 12:10:00,30.07,30.08,30.0,30.07,34147.0,30.07,30.08,30.0,30.07,34147.0
2023-06-01 12:15:00,30.07,30.07,29.88,29.92,19380.0,30.07,30.07,29.88,29.92,19380.0
2023-06-01 12:20:00,29.94,30.03,29.93,30.02,28863.0,29.94,30.03,29.93,30.02,28863.0
2023-06-01 12:25:00,30.02,30.11,30.02,30.11,21149.0,30.02,30.11,30.02,30.11,21149.0
2023-06-01 12:30:00,30.12,30.24,30.04,30.24,10194.0,30.12,30.24,30.04,30.24,10194.0
2023-06-01 12:35:00,30.24,30.28,30.11,30.27,25335.0,30.24,30.28,30.11,30.27,25335.0
2023-06-01 12:40:00,30.27,30.28,30.21,30.21,8739.0,30.27,30.28,30.21,30.21,8739.0
2023-06-01 12:45:00,30.2,30.27,30.15,30.27,8869.0,30.2,30.27,30.15,30.27,8869.0
2023-06-01 12:50:00,30.25,30.39,30.25,30.39,5965.0,30.25,30.39,30.25,30.39,5965.0
2023-06-01 12:55:00,30.39,30.42,30.34,30.38,8501.0,30.39,30.42,30.34,30.38,8501.0
2023-06-01 13:00:00,30.38,30.49,30.36,30.46,7059.0,30.38,30.49,30.36,30.46,7059.0
2023-06-01 13:05:00,30.48,30.55,30.45,30.45,8517.0,30.48,30.55,30.45,30.45,8517.0
2023-06-01 13:10:00,30.48,30.54,30.48,30.51,3471.0,30.48,30.54,30.48,30.51,3471.0
2023-06-01 13:15:00,30.5,30.51,30.44,30.47,3875.0,30.5,30.51,30.44,30.47,3875.0
2023-06-01 13:20:00,30.47,30.54,30.47,30.51,8068.0,30.47,30.54,30.47,30.51,8068.0
2023-06-01 13:25:00,30.5,30.5,30.41,30.41,5593.0,30.5,30.5,30.41,30.41,5593.0
2023-06-01 13:30:00,30.39,30.4,30.37,30.39,6252.0,30.39,30.4,30.37,30.39,6252.0
2023-06-01 13:35:00,30.39,30.4,30.34,30.34,16236.0,30.39,30.4,30.34,30.34,16236.0
2023-06-01 13:40:00,30.33,30.36,30.28,30.36,9618.0,30.33,30.36,30.28,30.36,9618.0
2023-06-01 13:45:00,30.36,30.4,30.34,30.38,7714.0,30.36,30.4,30.34,30.38,7714.0
2023-06-01 13:50:00,30.38,30.47,30.38,30.44,9980.0,30.38,30.47,30.38,30.44,9980.0
2023-06-01 13:55:00,30.45,30.48,30.43,30.47,5252.0,30.45,30.48,30.43,30.47,5252.0
2023-06-01 14:00:00,30.47,30.47,30.37,30.39,11147.0,30.47,30.47,30.37,30.39,11147.0
2023-06-01 14:05:00,30.39,30.44,30.39,30.41,11024.0,30.39,30.44,30.39,30.41,11024.0
2023-06-01 14:10:00,30.42,30.5,30.41,30.47,10175.0,30.42,30.5,30.41,30.47,10175.0
2023-06-01 14:15:00,30.47,30.5,30.39,30.4,15533.0,30.47,30.5,30.39,30.4,15533.0
2023-06-01 14:20:00,30.41,30.44,30.37,30.39,6551.0,30.41,30.44,30.37,30.39,6551.0
2023-06-01 14:25:00,30.38,30.43,30.37,30.4,27448.0,30.38,30.43,30.37,30.4,27448.0
2023-06-01 14:30:00,30.4,30.47,30.35,30.38,7329.0,30.4,30.47,30.35,30.38,7329.0
2023-06-01 14:35:00,30.36,30.42,30.36,30.4,8141.0,30.36,30.42,30.36,30.4,8141.0
2023-06-01 14:40:00,30.41,30.49,30.4,30.4,9510.0,30.41,30.49,30.4,30.4,9510.0
2023-06-01 14:45:00,30.41,30.44,30.38,30.39,6737.0,30.41,30.44,30.38,30.39,6737.0
2023-06-01 14:50:00,30.4,30.41,30.36,30.41,7302.0,30.4,30.41,30.36,30.41,7302.0
2023-06-01 14:55:00,30.41,30.45,30.38,30.41,9458.0,30.41,30.45,30.38,30.41,9458.0
2023-06-01 15:00:00,30.39,30.42,30.36,30.41,7629.0,30.39,30.42,30.36,30.41,7629.0
2023-06-01 15:05:00,30.41,30.54,30.39,30.53,14918.0,30.41,30.54,30.39,30.53,14918.0
2023-06-01 15:10:00,30.53,30.62,30.51,30.56,11451.0,30.53,30.62,30.51,30.56,11451.0
2023-06-01 15:15:00,30.55,30.55,30.38,30.39,8433.0,30.55,30.55,30.38,30.39,8433.0
2023-06-01 15:20:00,30.4,30.4,30.36,30.37,12276.0,30.4,30.4,30.36,30.37,12276.0
2023-06-01 15:25:00,30.37,30.39,30.34,30.35,23293.0,30.37,30.39,30.34,30.35,23293.0
2023-06-01 15:30:00,30.34,30.34,30.24,30.26,11582.0,30.34,30.34,30.24,30.26,11582.0
2023-06-01 15:35:00,30.27,30.31,30.19,30.29,22200.0,30.27,30.31,30.19,30.29,22200.0
2023-06-01 15:40:00,30.28,30.36,30.26,30.36,20430.0,30.28,30.36,30.26,30.36,20430.0
2023-06-01 15:45:00,30.36,30.38,30.32,30.33,28481.0,30.36,30.38,30.32,30.33,28481.0
2023-06-01 15:50:00,30.32,30.32,30.24,30.27,42247.0,30.32,30.32,30.24,30.27,42247.0
2023-06-01 15:55:00,30.27,30.33,30.16,30.31,212533.0,30.27,30.33,30.16,30.31,212533.0
2023-06-02 09:30:00,30.83,30.97,30.7,30.71,53697.0,30.83,30.97,30.7,30.71,53697.0
2023-06-02 09:35:00,30.69,30.86,30.68,30.71,37921.0,30.69,30.86,30.68,30.71,37921.0
2023-06-02 09:40:00,30.73,30.82,30.55,30.7,60804.0,30.73,30.82,30.55,30.7,60804.0
2023-06-02 09:45:00,30.73,31.0,30.73,30.82,28051.0,30.73,31.0,30.73,30.82,28051.0
2023-06-02 09:50:00,30.86,31.09,30.81,30.94,33731.0,30.86,31.09,30.81,30.94,33731.0
2023-06-02 09:55:00,30.93,31.05,30.77,30.8,40246.0,30.93,31.05,30.77,30.8,40246.0
2023-06-02 10:00:00,30.78,30.8,30.71,30.75,30181.0,30.78,30.8,30.71,30.75,30181.0
2023-06-02 10:05:00,30.75,30.85,30.58,30.64,34657.0,30.75,30.85,30.58,30.64,34657.0
2023-06-02 10:10:00,30.66,30.69,30.4,30.66,49825.0,30.66,30.69,30.4,30.66,49825.0
2023-06-02 10:15:00,30.66,30.7,30.55,30.68,8961.0,30.66,30.7,30.55,30.68,8961.0
2023-06-02 10:20:00,30.68,30.74,30.59,30.59,15651.0,30.68,30.74,30.59,30.59,15651.0
2023-06-02 10:25:00,30.55,30.7,30.55,30.7,28612.0,30.55,30.7,30.55,30.7,28612.0
2023-06-02 10:30:00,30.74,30.79,30.63,30.66,10583.0,30.74,30.79,30.63,30.66,10583.0
2023-06-02 10:35:00,30.69,30.76,30.69,30.74,11697.0,30.69,30.76,30.69,30.74,11697.0
2023-06-02 10:40:00,30.74,30.83,30.69,30.83,12217.0,30.74,30.83,30.69,30.83,12217.0
2023-06-02 10:45:00,30.83,30.96,30.81,30.88,9223.0,30.83,30.96,30.81,30.88,9223.0
2023-06-02 10:50:00,30.89,31.07,30.89,31.06,9309.0,30.89,31.07,30.89,31.06,9309.0
2023-06-02 10:55:00,31.06,31.09,30.95,30.99,10725.0,31.06,31.09,30.95,30.99,10725.0
2023-06-02 11:00:00,31.03,31.03,30.92,30.96,6210.0,31.03,31.03,30.92,30.96,6210.0
2023-06-02 11:05:00,30.97,31.07,30.97,31.02,8655.0,30.97,31.07,30.97,31.02,8655.0
2023-06-02 11:10:00,31.02,31.2,31.01,31.18,10048.0,31.02,31.2,31.01,31.18,10048.0
2023-06-02 11:15:00,31.18,31.2,31.12,31.13,5636.0,31.18,31.2,31.12,31.13,5636.0
2023-06-02 11:20:00,31.13,31.21,31.12,31.14,7360.0,31.13,31.21,31.12,31.14,7360.0
2023-06-02 11:25:00,31.15,31.17,31.1,31.14,3928.0,31.15,31.17,31.1,31.14,3928.0
2023-06-02 11:30:00,31.17,31.18,31.09,31.09,6854.0,31.17,31.18,31.09,31.09,6854.0
2023-06-02 11:35:00,31.11,31.18,31.06,31.06,5096.0,31.11,31.18,31.06,31.06,5096.0
2023-06-02 11:40:00,31.07,31.2,31.07,31.2,7421.0,31.07,31.2,31.07,31.2,7421.0
2023-06-02 11:45:00,31.18,31.19,31.1,31.11,5469.0,31.18,31.19,31.1,31.11,5469.0
2023-06-02 11:50:00,31.09,31.12,31.06,31.12,6501.0,31.09,31.12,31.06,31.12,6501.0
2023-06-02 11:55:00,31.12,31.19,31.12,31.17,2513.0,31.12,31.19,31.12,31.17,2513.0
2023-06-02 12:00:00,31.18,31.25,31.18,31.23,7637.0,31.18,31.25,31.18,31.23,7637.0
2023-06-02 12:05:00,31.22,31.28,31.22,31.27,13831.0,31.22,31.28,31.22,31.27,13831.0
2023-06-02 12:10:00,31.27,31.39,31.27,31.31,10528.0,31.27,31.39,31.27,31.31,10528.0
2023-06-02 12:15:00,31.31,31.38,31.24,31.26,9896.0,31.31,31.38,31.24,31.26,9896.0
2023-06-02 12:20:00,31.27,31.37,31.27,31.28,9241.0,31.27,31.37,31.27,31.28,9241.0
2023-06-02 12:25:00,31.28,31.38,31.28,31.36,7212.0,31.28,31.38,31.28,31.36,7212.0
2023-06-02 12:30:00,31.38,31.49,31.37,31.38,19514.0,31.38,31.49,31.37,31.38,19514.0
2023-06-02 12:35:00,31.39,31.49,31.32,31.33,22335.0,31.39,31.49,31.32,31.33,22335.0
2023-06-02 12:40:00,31.33,31.44,31.28,31.43,4811.0,31.33,31.44,31.28,31.43,4811.0
2023-06-02 12:45:00,31.44,31.51,31.41,31.51,40347.0,31.44,31.51,31.41,31.51,40347.0
2023-06-02 12:50:00,31.51,31.58,31.51,31.56,16001.0,31.51,31.58,31.51,31.56,16001.0
2023-06-02 12:55:00,31.57,31.6,31.53,31.53,9851.0,31.57,31.6,31.53,31.53,9851.0
2023-06-02 13:00:00,31.55,31.6,31.53,31.57,10589.0,31.55,31.6,31.53,31.57,10589.0
2023-06-02 13:05:00,31.57,31.61,31.46,31.46,9710.0,31.57,31.61,31.46,31.46,9710.0
2023-06-02 13:10:00,31.48,31.52,31.44,31.48,24530.0,31.48,31.52,31.44,31.48,24530.0
2023-06-02 13:15:00,31.48,31.48,31.42,31.45,7172.0,31.48,31.48,31.42,31.45,7172.0
2023-06-02 13:20:00,31.46,31.51,31.45,31.48,10118.0,31.46,31.51,31.45,31.48,10118.0
2023-06-02 13:25:00,31.48,31.53,31.47,31.5,29985.0,31.48,31.53,31.47,31.5,29985.0
2023-06-02 13:30:00,31.5,31.52,31.38,31.43,12641.0,31.5,31.52,31.38,31.43,12641.0
2023-06-02 13:35:00,31.44,31.59,31.43,31.53,60730.0,31.44,31.59,31.43,31.53,60730.0
2023-06-02 13:40:00,31.5,31.65,31.47,31.62,18493.0,31.5,31.65,31.47,31.62,18493.0
2023-06-02 13:45:00,31.65,31.65,31.55,31.57,8301.0,31.65,31.65,31.55,31.57,8301.0
2023-06-02 13:50:00,31.59,31.74,31.58,31.7,21620.0,31.59,31.74,31.58,31.7,21620.0
2023-06-02 13:55:00,31.71,31.73,31.65,31.67,5488.0,31.71,31.73,31.65,31.67,5488.0
2023-06-02 14:00:00,31.68,31.8,31.68,31.79,7808.0,31.68,31.8,31.68,31.79,7808.0
2023-06-02 14:05:00,31.8,31.84,31.72,31.73,11648.0,31.8,31.84,31.72,31.73,11648.0
2023-06-02 14:10:00,31.73,31.73,31.68,31.7,8712.0,31.73,31.73,31.68,31.7,8712.0
2023-06-02 14:15:00,31.71,31.71,31.59,31.6,23239.0,31.71,31.71,31.59,31.6,23239.0
2023-06-02 14:20:00,31.6,31.61,31.55,31.57,11256.0,31.6,31.61,31.55,31.57,11256.0
2023-06-02 14:25:00,31.58,31.58,31.43,31.45,19687.0,31.58,31.58,31.43,31.45,19687.0
2023-06-02 14:30:00,31.45,31.67,31.45,31.65,25443.0,31.45,31.67,31.45,31.65,25443.0
2023-06-02 14:35:00,31.64,31.72,31.63,31.68,22318.0,31.64,31.72,31.63,31.68,22318.0
2023-06-02 14:40:00,31.68,31.69,31.64,31.68,10747.0,31.68,31.69,31.64,31.68,10747.0
2023-06-02 14:45:00,31.67,31.73,31.64,31.71,12706.0,31.67,31.73,31.64,31.71,12706.0
2023-06-02 14:50:00,31.71,31.78,31.67,31.73,13177.0,31.71,31.78,31.67,31.73,13177.0
2023-06-02 14:55:00,31.74,31.81,31.74,31.8,11254.0,31.74,31.81,31.74,31.8,11254.0
2023-06-02 15:00:00,31.81,31.81,31.78,31.8,14818.0,31.81,31.81,31.78,31.8,14818.0
2023-06-02 15:05:00,31.81,31.88,31.79,31.87,21247.0,31.81,31.88,31.79,31.87,21247.0
2023-06-02 15:10:00,31.88,31.88,31.84,31.87,9192.0,31.88,31.88,31.84,31.87,9192.0
2023-06-02 15:15:00,31.86,31.89,31.84,31.86,16688.0,31.86,31.89,31.84,31.86,16688.0
2023-06-02 15:20:00,31.85,31.85,31.78,31.79,17871.0,31.85,31.85,31.78,31.79,17871.0
2023-06-02 15:25:00,31.78,31.88,31.78,31.88,12935.0,31.78,31.88,31.78,31.88,12935.0
2023-06-02 15:30:00,31.88,31.89,31.83,31.84,15259.0,31.88,31.89,31.83,31.84,15259.0
2023-06-02 15:35:00,31.84,31.95,31.84,31.91,19243.0,31.84,31.95,31.84,31.91,19243.0
2023-06-02 15:40:00,31.91,31.98,31.89,31.97,29083.0,31.91,31.98,31.89,31.97,29083.0
2023-06-02 15:45:00,31.96,31.99,31.82,31.82,37107.0,31.96,31.99,31.82,31.82,37107.0
2023-06-02 15:50:00,31.81,31.9,31.78,31.9,77710.0,31.81,31.9,31.78,31.9,77710.0
2023-06-02 15:55:00,31.89,31.92,31.78,31.8,104312.0,31.89,31.92,31.78,31.8,104312.0
2023-06-05 09:30:00,31.65,31.72,31.43,31.69,27713.0,31.65,31.72,31.43,31.69,27713.0
2023-06-05 09:35:00,31.69,31.78,31.67,31.75,4658.0,31.69,31.78,31.67,31.75,4658.0
2023-06-05 09:40:00,31.72,31.75,31.7,31.71,4047.0,31.72,31.75,31.7,31.71,4047.0
2023-06-05 09:45:00,31.69,31.77,31.65,31.75,9156.0,31.69,31.77,31.65,31.75,9156.0
2023-06-05 09:50:00,31.73,31.74,31.72,31.72,700.0,31.73,31.74,31.72,31.72,700.0
2023-06-05 09:55:00,31.75,31.75,31.54,31.67,3962.0,31.75,31.75,31.54,31.67,3962.0
2023-06-05 10:00:00,31.65,31.83,31.59,31.67,7797.0,31.65,31.83,31.59,31.67,7797.0
2023-06-05 10:05:00,31.69,31.69,31.46,31.51,4200.0,31.69,31.69,31.46,31.51,4200.0
2023-06-05 10:10:00,31.47,31.47,31.21,31.28,9587.0,31.47,31.47,31.21,31.28,9587.0
2023-06-05 10:15:00,31.33,31.46,31.27,31.46,7405.0,31.33,31.46,31.27,31.46,7405.0
2023-06-05 10:20:00,31.44,31.46,31.26,31.26,3436.0,31.44,31.46,31.26,31.26,3436.0
2023-06-05 10:25:00,31.28,31.28,31.12,31.16,7989.0,31.28,31.28,31.12,31.16,7989.0
2023-06-05 10:30:00,31.19,31.29,31.12,31.27,4694.0,31.19,31.29,31.12,31.27,4694.0
2023-06-05 10:35:00,31.26,31.32,31.23,31.25,3987.0,31.26,31.32,31.23,31.25,3987.0
2023-06-05 10:40:00,31.25,31.31,31.18,31.19,5978.0,31.25,31.31,31.18,31.19,5978.0
2023-06-05 10:45:00,31.19,31.19,31.06,31.18,13628.0,31.19,31.19,31.06,31.18,13628.0
2023-06-05 10:50:00,31.17,31.2,31.08,31.15,4901.0,31.17,31.2,31.08,31.15,4901.0
2023-06-05 10:55:00,31.13,31.15,31.11,31.15,5111.0,31.13,31.15,31.11,31.15,5111.0
2023-06-05 11:00:00,31.14,31.23,31.12,31.12,5847.0,31.14,31.23,31.12,31.12,5847.0
2023-06-05 11:05:00,31.16,31.37,31.16,31.36,6121.0,31.16,31.37,31.16,31.36,6121.0
2023-06-05 11:10:00,31.35,31.41,31.32,31.41,7031.0,31.35,31.41,31.32,31.41,7031.0
2023-06-05 11:15:00,31.4,31.52,31.4,31.46,11144.0,31.4,31.52,31.4,31.46,11144.0
2023-06-05 11:20:00,31.42,31.53,31.41,31.47,8905.0,31.42,31.53,31.41,31.47,8905.0
2023-06-05 11:25:00,31.46,31.49,31.39,31.48,5242.0,31.46,31.49,31.39,31.48,5242.0
2023-06-05 11:30:00,31.48,31.56,31.42,31.49,8960.0,31.48,31.56,31.42,31.49,8960.0
2023-06-05 11:35:00,31.51,31.52,31.45,31.45,5259.0,31.51,31.52,31.45,31.45,5259.0
2023-06-05 11:40:00,31.44,31.49,31.39,31.4,6873.0,31.44,31.49,31.39,31.4,6873.0
2023-06-05 11:45:00,31.41,31.52,31.4,31.46,8357.0,31.41,31.52,31.4,31.46,8357.0
2023-06-05 11:50:00,31.45,31.5,31.41,31.45,3434.0,31.45,31.5,31.41,31.45,3434.0
2023-06-05 11:55:00,31.47,31.52,31.47,31.49,2841.0,31.47,31.52,31.47,31.49,2841.0
2023-06-05 12:00:00,31.5,31.57,31.35,31.38,22660.0,31.5,31.57,31.35,31.38,22660.0
2023-06-05 12:05:00,31.35,31.54,31.35,31.42,7628.0,31.35,31.54,31.35,31.42,7628.0
2023-06-05 12:10:00,31.43,31.53,31.41,31.49,7014.0,31.43,31.53,31.41,31.49,7014.0
2023-06-05 12:15:00,31.49,31.52,31.43,31.44,4303.0,31.49,31.52,31.43,31.44,4303.0
2023-06-05 12:20:00,31.44,31.44,31.3,31.31,3102.0,31.44,31.44,31.3,31.31,3102.0
2023-06-05 12:25:00,31.3,31.38,31.3,31.38,2746.0,31.3,31.38,31.3,31.38,2746.0
2023-06-05 12:30:00,31.37,31.42,31.36,31.39,2994.0,31.37,31.42,31.36,31.39,2994.0
2023-06-05 12:35:00,31.38,31.41,31.35,31.37,3125.0,31.38,31.41,31.35,31.37,3125.0
2023-06-05 12:40:00,31.35,31.39,31.33,31.38,2800.0,31.35,31.39,31.33,31.38,2800.0
2023-06-05 12:45:00,31.38,31.49,31.38,31.48,3995.0,31.38,31.49,31.38,31.48,3995.0
2023-06-05 12:50:00,31.5,31.52,31.46,31.46,5071.0,31.5,31.52,31.46,31.46,5071.0
2023-06-05 12:55:00,31.47,31.5,31.46,31.5,2700.0,31.47,31.5,31.46,31.5,2700.0
2023-06-05 13:00:00,31.51,31.51,31.41,31.46,3846.0,31.51,31.51,31.41,31.46,3846.0
2023-06-05 13:05:00,31.46,31.48,31.4,31.47,2519.0,31.46,31.48,31.4,31.47,2519.0
2023-06-05 13:10:00,31.48,31.49,31.37,31.39,6508.0,31.48,31.49,31.37,31.39,6508.0
2023-06-05 13:15:00,31.39,31.4,31.35,31.4,3746.0,31.39,31.4,31.35,31.4,3746.0
2023-06-05 13:20:00,31.41,31.44,31.39,31.44,2078.0,31.41,31.44,31.39,31.44,2078.0
2023-06-05 13:25:00,31.42,31.44,31.36,31.37,3519.0,31.42,31.44,31.36,31.37,3519.0
2023-06-05 13:30:00,31.39,31.39,31.3,31.34,3758.0,31.39,31.39,31.3,31.34,3758.0
2023-06-05 13:35:00,31.32,31.32,31.25,31.28,3231.0,31.32,31.32,31.25,31.28,3231.0
2023-06-05 13:40:00,31.27,31.28,31.25,31.27,1118.0,31.27,31.28,31.25,31.27,1118.0
2023-06-05 13:45:00,31.28,31.33,31.27,31.33,2884.0,31.28,31.33,31.27,31.33,2884.0
2023-06-05 13:50:00,31.32,31.4,31.32,31.4,4270.0,31.32,31.4,31.32,31.4,4270.0
2023-06-05 13:55:00,31.41,31.5,31.4,31.45,6280.0,31.41,31.5,31.4,31.45,6280.0
2023-06-05 14:00:00,31.46,31.47,31.42,31.45,3396.0,31.46,31.47,31.42,31.45,3396.0
2023-06-05 14:05:00,31.45,31.5,31.42,31.43,4533.0,31.45,31.5,31.42,31.43,4533.0
2023-06-05 14:10:00,31.43,31.48,31.42,31.48,4560.0,31.43,31.48,31.42,31.48,4560.0
2023-06-05 14:15:00,31.48,31.54,31.46,31.54,3041.0,31.48,31.54,31.46,31.54,3041.0
2023-06-05 14:20:00,31.55,31.58,31.53,31.54,5129.0,31.55,31.58,31.53,31.54,5129.0
2023-06-05 14:25:00,31.53,31.55,31.48,31.49,4093.0,31.53,31.55,31.48,31.49,4093.0
2023-06-05 14:30:00,31.5,31.5,31.37,31.4,5539.0,31.5,31.5,31.37,31.4,5539.0
2023-06-05 14:35:00,31.39,31.46,31.39,31.39,4934.0,31.39,31.46,31.39,31.39,4934.0
2023-06-05 14:40:00,31.39,31.45,31.38,31.45,4484.0,31.39,31.45,31.38,31.45,4484.0
2023-06-05 14:45:00,31.44,31.49,31.41,31.43,6129.0,31.44,31.49,31.41,31.43,6129.0
2023-06-05 14:50:00,31.43,31.45,31.39,31.45,3786.0,31.43,31.45,31.39,31.45,3786.0
2023-06-05 14:55:00,31.47,31.53,31.46,31.51,4422.0,31.47,31.53,31.46,31.51,4422.0
2023-06-05 15:00:00,31.53,31.54,31.45,31.46,6526.0,31.53,31.54,31.45,31.46,6526.0
2023-06-05 15:05:00,31.46,31.47,31.4,31.41,11101.0,31.46,31.47,31.4,31.41,11101.0
2023-06-05 15:10:00,31.42,31.45,31.39,31.43,6142.0,31.42,31.45,31.39,31.43,6142.0
2023-06-05 15:15:00,31.42,31.44,31.41,31.44,7446.0,31.42,31.44,31.41,31.44,7446.0
2023-06-05 15:20:00,31.43,31.53,31.42,31.51,6744.0,31.43,31.53,31.42,31.51,6744.0
2023-06-05 15:25:00,31.49,31.49,31.45,31.47,5175.0,31.49,31.49,31.45,31.47,5175.0
2023-06-05 15:30:00,31.46,31.51,31.45,31.5,6561.0,31.46,31.51,31.45,31.5,6561.0
2023-06-05 15:35:00,31.53,31.59,31.51,31.59,11675.0,31.53,31.59,31.51,31.59,11675.0
2023-06-05 15:40:00,31.6,31.63,31.58,31.62,11767.0,31.6,31.63,31.58,31.62,11767.0
2023-06-05 15:45:00,31.61,31.61,31.53,31.56,11920.0,31.61,31.61,31.53,31.56,11920.0
2023-06-05 15:50:00,31.56,31.58,31.49,31.54,21877.0,31.56,31.58,31.49,31.54,21877.0
2023-06-05 15:55:00,31.55,31.63,31.48,31.61,104586.0,31.55,31.63,31.48,31.61,104586.0
2023-06-06 09:30:00,31.59,31.97,31.51,31.91,18723.0,31.59,31.97,31.51,31.91,18723.0
2023-06-06 09:35:00,31.91,31.97,31.82,31.87,11753.0,31.91,31.97,31.82,31.87,11753.0
2023-06-06 09:40:00,31.9,32.23,31.89,32.18,51141.0,31.9,32.23,31.89,32.18,51141.0
2023-06-06 09:45:00,32.16,32.39,32.09,32.39,37147.0,32.16,32.39,32.09,32.39,37147.0
2023-06-06 09:50:00,32.36,32.47,32.18,32.41,25429.0,32.36,32.47,32.18,32.41,25429.0
2023-06-06 09:55:00,32.4,32.4,32.26,32.32,5725.0,32.4,32.4,32.26,32.32,5725.0
2023-06-06 10:00:00,32.4,32.59,32.36,32.46,28349.0,32.4,32.59,32.36,32.46,28349.0
2023-06-06 10:05:00,32.47,32.51,32.33,32.36,13744.0,32.47,32.51,32.33,32.36,13744.0
2023-06-06 10:10:00,32.29,32.34,32.19,32.25,7651.0,32.29,32.34,32.19,32.25,7651.0
2023-06-06 10:15:00,32.19,32.32,32.17,32.28,10572.0,32.19,32.32,32.17,32.28,10572.0
2023-06-06 10:20:00,32.33,32.33,32.27,32.29,4576.0,32.33,32.33,32.27,32.29,4576.0
2023-06-06 10:25:00,32.34,32.45,32.34,32.35,10439.0,32.34,32.45,32.34,32.35,10439.0
2023-06-06 10:30:00,32.39,32.55,32.38,32.53,12721.0,32.39,32.55,32.38,32.53,12721.0
2023-06-06 10:35:00,32.51,32.57,32.46,32.52,10624.0,32.51,32.57,32.46,32.52,10624.0
2023-06-06 10:40:00,32.51,32.52,32.42,32.49,14318.0,32.51,32.52,32.42,32.49,14318.0
2023-06-06 10:45:00,32.5,32.64,32.48,32.59,22198.0,32.5,32.64,32.48,32.59,22198.0
2023-06-06 10:50:00,32.59,32.71,32.58,32.7,12602.0,32.59,32.71,32.58,32.7,12602.0
2023-06-06 10:55:00,32.7,32.85,32.67,32.83,8907.0,32.7,32.85,32.67,32.83,8907.0
2023-06-06 11:00:00,32.85,32.88,32.76,32.82,11010.0,32.85,32.88,32.76,32.82,11010.0
2023-06-06 11:05:00,32.84,32.85,32.75,32.82,18798.0,32.84,32.85,32.75,32.82,18798.0
2023-06-06 11:10:00,32.81,32.81,32.66,32.68,10221.0,32.81,32.81,32.66,32.68,10221.0
2023-06-06 11:15:00,32.7,32.75,32.67,32.68,4068.0,32.7,32.75,32.67,32.68,4068.0
2023-06-06 11:20:00,32.74,32.78,32.64,32.67,4931.0,32.74,32.78,32.64,32.67,4931.0
2023-06-06 11:25:00,32.68,32.72,32.64,32.67,10012.0,32.68,32.72,32.64,32.67,10012.0
2023-06-06 11:30:00,32.66,32.69,32.65,32.68,2520.0,32.66,32.69,32.65,32.68,2520.0
2023-06-06 11:35:00,32.68,32.78,32.67,32.78,5690.0,32.68,32.78,32.67,32.78,5690.0
2023-06-06 11:40:00,32.78,32.85,32.78,32.8,6975.0,32.78,32.85,32.78,32.8,6975.0
2023-06-06 11:45:00,32.81,32.83,32.76,32.78,4532.0,32.81,32.83,32.76,32.78,4532.0
2023-06-06 11:50:00,32.76,32.76,32.68,32.73,4568.0,32.76,32.76,32.68,32.73,4568.0
2023-06-06 11:55:00,32.74,32.74,32.63,32.65,4981.0,32.74,32.74,32.63,32.65,4981.0
2023-06-06 12:00:00,32.62,32.69,32.54,32.59,7250.0,32.62,32.69,32.54,32.59,7250.0
2023-06-06 12:05:00,32.61,32.64,32.49,32.64,12329.0,32.61,32.64,32.49,32.64,12329.0
2023-06-06 12:10:00,32.64,32.66,32.55,32.56,1780.0,32.64,32.66,32.55,32.56,1780.0
2023-06-06 12:15:00,32.59,32.93,32.59,32.9,9783.0,32.59,32.93,32.59,32.9,9783.0
2023-06-06 12:20:00,32.91,32.93,32.78,32.78,8281.0,32.91,32.93,32.78,32.78,8281.0
2023-06-06 12:25:00,32.76,32.77,32.71,32.73,3200.0,32.76,32.77,32.71,32.73,3200.0
2023-06-06 12:30:00,32.73,32.77,32.68,32.77,3031.0,32.73,32.77,32.68,32.77,3031.0
2023-06-06 12:35:00,32.74,32.83,32.72,32.74,12734.0,32.74,32.83,32.72,32.74,12734.0
2023-06-06 12:40:00,32.76,32.77,32.66,32.71,2158.0,32.76,32.77,32.66,32.71,2158.0
2023-06-06 12:45:00,32.68,32.7,32.62,32.7,4087.0,32.68,32.7,32.62,32.7,4087.0
2023-06-06 12:50:00,32.66,32.76,32.66,32.7,5544.0,32.66,32.76,32.66,32.7,5544.0
2023-06-06 12:55:00,32.7,32.78,32.68,32.68,9155.0,32.7,32.78,32.68,32.68,9155.0
2023-06-06 13:00:00,32.72,32.72,32.66,32.71,2381.0,32.72,32.72,32.66,32.71,2381.0
2023-06-06 13:05:00,32.69,32.78,32.69,32.75,3488.0,32.69,32.78,32.69,32.75,3488.0
2023-06-06 13:10:00,32.75,32.78,32.75,32.76,3053.0,32.75,32.78,32.75,32.76,3053.0
2023-06-06 13:15:00,32.76,32.77,32.71,32.73,4172.0,32.76,32.77,32.71,32.73,4172.0
2023-06-06 13:20:00,32.73,32.77,32.69,32.7,3205.0,32.73,32.77,32.69,32.7,3205.0
2023-06-06 13:25:00,32.68,32.68,32.62,32.68,4660.0,32.68,32.68,32.62,32.68,4660.0
2023-06-06 13:30:00,32.69,32.71,32.66,32.71,9444.0,32.69,32.71,32.66,32.71,9444.0
2023-06-06 13:35:00,32.71,32.71,32.52,32.53,15822.0,32.71,32.71,32.52,32.53,15822.0
2023-06-06 13:40:00,32.55,32.57,32.51,32.55,2764.0,32.55,32.57,32.51,32.55,2764.0
2023-06-06 13:45:00,32.55,32.55,32.44,32.47,8452.0,32.55,32.55,32.44,32.47,8452.0
2023-06-06 13:50:00,32.49,32.56,32.49,32.56,3110.0,32.49,32.56,32.49,32.56,3110.0
2023-06-06 13:55:00,32.53,32.65,32.52,32.65,4821.0,32.53,32.65,32.52,32.65,4821.0
2023-06-06 14:00:00,32.63,32.63,32.57,32.63,5162.0,32.63,32.63,32.57,32.63,5162.0
2023-06-06 14:05:00,32.66,32.67,32.63,32.65,3633.0,32.66,32.67,32.63,32.65,3633.0
2023-06-06 14:10:00,32.66,32.77,32.64,32.77,11286.0,32.66,32.77,32.64,32.77,11286.0
2023-06-06 14:15:00,32.75,32.76,32.68,32.71,7385.0,32.75,32.76,32.68,32.71,7385.0
2023-06-06 14:20:00,32.7,32.79,32.7,32.75,8165.0,32.7,32.79,32.7,32.75,8165.0
2023-06-06 14:25:00,32.75,32.81,32.74,32.79,6689.0,32.75,32.81,32.74,32.79,6689.0
2023-06-06 14:30:00,32.79,32.9,32.79,32.89,10120.0,32.79,32.9,32.79,32.89,10120.0
2023-06-06 14:35:00,32.89,32.97,32.88,32.97,16204.0,32.89,32.97,32.88,32.97,16204.0
2023-06-06 14:40:00,32.96,33.0,32.93,33.0,15054.0,32.96,33.0,32.93,33.0,15054.0
2023-06-06 14:45:00,32.99,32.99,32.95,32.96,11486.0,32.99,32.99,32.95,32.96,11486.0
2023-06-06 14:50:00,32.95,33.02,32.93,33.02,30686.0,32.95,33.02,32.93,33.02,30686.0
2023-06-06 14:55:00,33.03,33.19,33.03,33.16,29981.0,33.03,33.19,33.03,33.16,29981.0
2023-06-06 15:00:00,33.19,33.21,33.1,33.2,18989.0,33.19,33.21,33.1,33.2,18989.0
2023-06-06 15:05:00,33.19,33.32,33.18,33.25,24864.0,33.19,33.32,33.18,33.25,24864.0
2023-06-06 15:10:00,33.25,33.29,33.12,33.13,12339.0,33.25,33.29,33.12,33.13,12339.0
2023-06-06 15:15:00,33.11,33.17,33.08,33.09,17381.0,33.11,33.17,33.08,33.09,17381.0
2023-06-06 15:20:00,33.09,33.13,32.96,33.02,27258.0,33.09,33.13,32.96,33.02,27258.0
2023-06-06 15:25:00,33.02,33.09,32.9,33.01,52109.0,33.02,33.09,32.9,33.01,52109.0
2023-06-06 15:30:00,32.98,33.03,32.84,32.87,17004.0,32.98,33.03,32.84,32.87,17004.0
2023-06-06 15:35:00,32.87,32.88,32.75,32.77,20060.0,32.87,32.88,32.75,32.77,20060.0
2023-06-06 15:40:00,32.77,32.77,32.7,32.72,22349.0,32.77,32.77,32.7,32.72,22349.0
2023-06-06 15:45:00,32.72,32.77,32.64,32.69,32466.0,32.72,32.77,32.64,32.69,32466.0
2023-06-06 15:50:00,32.69,32.83,32.69,32.83,49289.0,32.69,32.83,32.69,32.83,49289.0
2023-06-06 15:55:00,32.83,32.87,32.72,32.73,146252.0,32.83,32.87,32.72,32.73,146252.0
2023-06-07 09:30:00,33.07,33.62,33.07,33.42,33244.0,33.07,33.62,33.07,33.42,33244.0
2023-06-07 09:35:00,33.45,33.55,33.26,33.48,12296.0,33.45,33.55,33.26,33.48,12296.0
2023-06-07 09:40:00,33.5,33.6,33.3,33.6,8936.0,33.5,33.6,33.3,33.6,8936.0
2023-06-07 09:45:00,33.55,33.57,33.45,33.52,16218.0,33.55,33.57,33.45,33.52,16218.0
2023-06-07 09:50:00,33.55,33.79,33.5,33.78,16754.0,33.55,33.79,33.5,33.78,16754.0
2023-06-07 09:55:00,33.78,33.85,33.68,33.82,15316.0,33.78,33.85,33.68,33.82,15316.0
2023-06-07 10:00:00,33.83,34.09,33.83,34.0,38349.0,33.83,34.09,33.83,34.0,38349.0
2023-06-07 10:05:00,33.98,34.09,33.95,34.01,19687.0,33.98,34.09,33.95,34.01,19687.0
2023-06-07 10:10:00,34.03,34.17,33.99,34.08,11369.0,34.03,34.17,33.99,34.08,11369.0
2023-06-07 10:15:00,34.11,34.15,34.06,34.1,8405.0,34.11,34.15,34.06,34.1,8405.0
2023-06-07 10:20:00,34.08,34.08,33.91,33.95,35207.0,34.08,34.08,33.91,33.95,35207.0
2023-06-07 10:25:00,33.95,34.0,33.86,33.97,15164.0,33.95,34.0,33.86,33.97,15164.0
2023-06-07 10:30:00,33.96,34.1,33.93,33.95,11765.0,33.96,34.1,33.93,33.95,11765.0
2023-06-07 10:35:00,33.93,33.93,33.69,33.72,11097.0,33.93,33.93,33.69,33.72,11097.0
2023-06-07 10:40:00,33.74,33.81,33.61,33.69,13011.0,33.74,33.81,33.61,33.69,13011.0
2023-06-07 10:45:00,33.7,33.78,33.67,33.74,9827.0,33.7,33.78,33.67,33.74,9827.0
2023-06-07 10:50:00,33.71,33.71,33.53,33.6,5646.0,33.71,33.71,33.53,33.6,5646.0
2023-06-07 10:55:00,33.61,33.8,33.55,33.7,14929.0,33.61,33.8,33.55,33.7,14929.0
2023-06-07 11:00:00,33.7,33.77,33.66,33.66,4201.0,33.7,33.77,33.66,33.66,4201.0
2023-06-07 11:05:00,33.64,33.68,33.61,33.68,2769.0,33.64,33.68,33.61,33.68,2769.0
2023-06-07 11:10:00,33.69,33.79,33.68,33.79,3493.0,33.69,33.79,33.68,33.79,3493.0
2023-06-07 11:15:00,33.77,33.77,33.7,33.75,5521.0,33.77,33.77,33.7,33.75,5521.0
2023-06-07 11:20:00,33.72,33.88,33.72,33.88,8991.0,33.72,33.88,33.72,33.88,8991.0
2023-06-07 11:25:00,33.88,33.99,33.85,33.97,8062.0,33.88,33.99,33.85,33.97,8062.0
2023-06-07 11:30:00,33.98,34.0,33.94,33.97,4476.0,33.98,34.0,33.94,33.97,4476.0
2023-06-07 11:35:00,33.95,34.0,33.94,33.94,6504.0,33.95,34.0,33.94,33.94,6504.0
2023-06-07 11:40:00,33.93,33.93,33.8,33.8,4113.0,33.93,33.93,33.8,33.8,4113.0
2023-06-07 11:45:00,33.81,33.88,33.8,33.81,14245.0,33.81,33.88,33.8,33.81,14245.0
2023-06-07 11:50:00,33.8,33.88,33.77,33.88,6130.0,33.8,33.88,33.77,33.88,6130.0
2023-06-07 11:55:00,33.87,33.91,33.85,33.89,2685.0,33.87,33.91,33.85,33.89,2685.0
2023-06-07 12:00:00,33.89,33.99,33.88,33.99,2937.0,33.89,33.99,33.88,33.99,2937.0
2023-06-07 12:05:00,33.98,34.0,33.89,33.93,11538.0,33.98,34.0,33.89,33.93,11538.0
2023-06-07 12:10:00,33.94,34.01,33.93,33.99,19848.0,33.94,34.01,33.93,33.99,19848.0
2023-06-07 12:15:00,33.99,34.0,33.89,33.89,7423.0,33.99,34.0,33.89,33.89,7423.0
2023-06-07 12:20:00,33.88,33.93,33.88,33.88,5047.0,33.88,33.93,33.88,33.88,5047.0
2023-06-07 12:25:00,33.9,33.97,33.88,33.95,5697.0,33.9,33.97,33.88,33.95,5697.0
2023-06-07 12:30:00,33.95,34.0,33.94,33.97,25516.0,33.95,34.0,33.94,33.97,25516.0
2023-06-07 12:35:00,33.97,34.0,33.94,33.98,16781.0,33.97,34.0,33.94,33.98,16781.0
2023-06-07 12:40:00,33.99,34.04,33.98,33.99,12380.0,33.99,34.04,33.98,33.99,12380.0
2023-06-07 12:45:00,33.99,34.03,33.99,34.0,12624.0,33.99,34.03,33.99,34.0,12624.0
2023-06-07 12:50:00,33.99,34.01,33.92,33.93,8257.0,33.99,34.01,33.92,33.93,8257.0
2023-06-07 12:55:00,33.94,34.01,33.94,34.0,7172.0,33.94,34.01,33.94,34.0,7172.0
2023-06-07 13:00:00,34.0,34.05,33.96,33.96,16632.0,34.0,34.05,33.96,33.96,16632.0
2023-06-07 13:05:00,33.96,34.2,33.96,34.19,17647.0,33.96,34.2,33.96,34.19,17647.0
2023-06-07 13:10:00,34.2,34.23,34.14,34.19,6172.0,34.2,34.23,34.14,34.19,6172.0
2023-06-07 13:15:00,34.16,34.17,34.1,34.14,5862.0,34.16,34.17,34.1,34.14,5862.0
2023-06-07 13:20:00,34.13,34.14,34.03,34.06,4517.0,34.13,34.14,34.03,34.06,4517.0
2023-06-07 13:25:00,34.08,34.12,34.07,34.08,8083.0,34.08,34.12,34.07,34.08,8083.0
2023-06-07 13:30:00,34.06,34.11,34.04,34.1,5501.0,34.06,34.11,34.04,34.1,5501.0
2023-06-07 13:35:00,34.09,34.14,34.06,34.07,6851.0,34.09,34.14,34.06,34.07,6851.0
2023-06-07 13:40:00,34.05,34.13,34.05,34.13,5952.0,34.05,34.13,34.05,34.13,5952.0
2023-06-07 13:45:00,34.13,34.17,34.1,34.15,5122.0,34.13,34.17,34.1,34.15,5122.0
2023-06-07 13:50:00,34.14,34.2,34.13,34.19,5234.0,34.14,34.2,34.13,34.19,5234.0
2023-06-07 13:55:00,34.18,34.19,34.15,34.17,5226.0,34.18,34.19,34.15,34.17,5226.0
2023-06-07 14:00:00,34.18,34.19,34.13,34.13,6777.0,34.18,34.19,34.13,34.13,6777.0
2023-06-07 14:05:00,34.14,34.19,34.13,34.19,4666.0,34.14,34.19,34.13,34.19,4666.0
2023-06-07 14:10:00,34.2,34.25,34.15,34.24,16340.0,34.2,34.25,34.15,34.24,16340.0
2023-06-07 14:15:00,34.25,34.29,34.21,34.27,5803.0,34.25,34.29,34.21,34.27,5803.0
2023-06-07 14:20:00,34.29,34.3,34.26,34.26,2897.0,34.29,34.3,34.26,34.26,2897.0
2023-06-07 14:25:00,34.26,34.26,34.22,34.24,7944.0,34.26,34.26,34.22,34.24,7944.0
2023-06-07 14:30:00,34.23,34.24,34.2,34.21,5522.0,34.23,34.24,34.2,34.21,5522.0
2023-06-07 14:35:00,34.21,34.22,34.19,34.19,2890.0,34.21,34.22,34.19,34.19,2890.0
2023-06-07 14:40:00,34.2,34.21,34.17,34.17,5976.0,34.2,34.21,34.17,34.17,5976.0
2023-06-07 14:45:00,34.16,34.17,34.13,34.15,6813.0,34.16,34.17,34.13,34.15,6813.0
2023-06-07 14:50:00,34.14,34.17,34.08,34.09,12170.0,34.14,34.17,34.08,34.09,12170.0
2023-06-07 14:55:00,34.11,34.13,34.08,34.08,5953.0,34.11,34.13,34.08,34.08,5953.0
2023-06-07 15:00:00,34.09,34.09,33.93,33.99,23181.0,34.09,34.09,33.93,33.99,23181.0
2023-06-07 15:05:00,34.0,34.01,33.96,33.96,7629.0,34.0,34.01,33.96,33.96,7629.0
2023-06-07 15:10:00,33.97,33.99,33.93,33.93,5782.0,33.97,33.99,33.93,33.93,5782.0
2023-06-07 15:15:00,33.94,34.01,33.94,33.98,8528.0,33.94,34.01,33.94,33.98,8528.0
2023-06-07 15:20:00,33.99,34.01,33.94,33.95,6496.0,33.99,34.01,33.94,33.95,6496.0
2023-06-07 15:25:00,33.95,33.96,33.92,33.94,7967.0,33.95,33.96,33.92,33.94,7967.0
2023-06-07 15:30:00,33.95,33.96,33.87,33.9,9811.0,33.95,33.96,33.87,33.9,9811.0
2023-06-07 15:35:00,33.91,33.92,33.87,33.91,10222.0,33.91,33.92,33.87,33.91,10222.0
2023-06-07 15:40:00,33.92,34.0,33.92,33.97,15336.0,33.92,34.0,33.92,33.97,15336.0
2023-06-07 15:45:00,33.95,34.01,33.95,33.97,22029.0,33.95,34.01,33.95,33.97,22029.0
2023-06-07 15:50:00,33.97,34.03,33.88,33.88,35990.0,33.97,34.03,33.88,33.88,35990.0
2023-06-07 15:55:00,33.89,33.9,33.74,33.74,116441.0,33.89,33.9,33.74,33.74,116441.0
2023-06-08 09:30:00,33.61,33.82,33.5,33.75,31987.0,33.61,33.82,33.5,33.75,31987.0
2023-06-08 09:35:00,33.78,33.92,33.7,33.72,5456.0,33.78,33.92,33.7,33.72,5456.0
2023-06-08 09:40:00,33.67,33.78,33.6,33.6,14888.0,33.67,33.78,33.6,33.6,14888.0
2023-06-08 09:45:00,33.54,33.56,33.33,33.54,16669.0,33.54,33.56,33.33,33.54,16669.0
2023-06-08 09:50:00,33.54,33.59,33.38,33.38,11354.0,33.54,33.59,33.38,33.38,11354.0
2023-06-08 09:55:00,33.38,33.51,33.32,33.39,7426.0,33.38,33.51,33.32,33.39,7426.0
2023-06-08 10:00:00,33.41,33.5,33.34,33.34,6466.0,33.41,33.5,33.34,33.34,6466.0
2023-06-08 10:05:00,33.35,33.35,33.27,33.27,5547.0,33.35,33.35,33.27,33.27,5547.0
2023-06-08 10:10:00,33.32,33.32,33.13,33.2,7155.0,33.32,33.32,33.13,33.2,7155.0
2023-06-08 10:15:00,33.2,33.26,33.11,33.17,8908.0,33.2,33.26,33.11,33.17,8908.0
2023-06-08 10:20:00,33.18,33.32,33.18,33.32,3303.0,33.18,33.32,33.18,33.32,3303.0
2023-06-08 10:25:00,33.31,33.31,33.12,33.18,10649.0,33.31,33.31,33.12,33.18,10649.0
2023-06-08 10:30:00,33.25,33.26,33.16,33.17,4293.0,33.25,33.26,33.16,33.17,4293.0
2023-06-08 10:35:00,33.17,33.38,33.16,33.33,7390.0,33.17,33.38,33.16,33.33,7390.0
2023-06-08 10:40:00,33.33,33.39,33.29,33.37,2361.0,33.33,33.39,33.29,33.37,2361.0
2023-06-08 10:45:00,33.36,33.44,33.35,33.44,6555.0,33.36,33.44,33.35,33.44,6555.0
2023-06-08 10:50:00,33.45,33.47,33.36,33.37,7815.0,33.45,33.47,33.36,33.37,7815.0
2023-06-08 10:55:00,33.36,33.4,33.32,33.32,7308.0,33.36,33.4,33.32,33.32,7308.0
2023-06-08 11:00:00,33.33,33.39,33.31,33.37,4453.0,33.33,33.39,33.31,33.37,4453.0
2023-06-08 11:05:00,33.36,33.45,33.35,33.44,6265.0,33.36,33.45,33.35,33.44,6265.0
2023-06-08 11:10:00,33.45,33.46,33.39,33.4,7827.0,33.45,33.46,33.39,33.4,7827.0
2023-06-08 11:15:00,33.41,33.53,33.39,33.53,7950.0,33.41,33.53,33.39,33.53,7950.0
2023-06-08 11:20:00,33.54,33.56,33.52,33.56,4556.0,33.54,33.56,33.52,33.56,4556.0
2023-06-08 11:25:00,33.57,33.72,33.57,33.71,27633.0,33.57,33.72,33.57,33.71,27633.0
2023-06-08 11:30:00,33.7,33.82,33.7,33.82,6626.0,33.7,33.82,33.7,33.82,6626.0
2023-06-08 11:35:00,33.86,33.86,33.72,33.8,6484.0,33.86,33.86,33.72,33.8,6484.0
2023-06-08 11:40:00,33.79,33.87,33.78,33.85,4205.0,33.79,33.87,33.78,33.85,4205.0
2023-06-08 11:45:00,33.87,33.87,33.81,33.84,4685.0,33.87,33.87,33.81,33.84,4685.0
2023-06-08 11:50:00,33.85,33.9,33.82,33.83,6978.0,33.85,33.9,33.82,33.83,6978.0
2023-06-08 11:55:00,33.85,33.97,33.85,33.97,7608.0,33.85,33.97,33.85,33.97,7608.0
2023-06-08 12:00:00,33.98,34.0,33.93,33.98,11290.0,33.98,34.0,33.93,33.98,11290.0
2023-06-08 12:05:00,33.99,34.11,33.99,34.02,14579.0,33.99,34.11,33.99,34.02,14579.0
2023-06-08 12:10:00,34.02,34.07,34.02,34.02,6689.0,34.02,34.07,34.02,34.02,6689.0
2023-06-08 12:15:00,34.01,34.01,33.88,33.94,8072.0,34.01,34.01,33.88,33.94,8072.0
2023-06-08 12:20:00,33.91,33.97,33.91,33.91,4703.0,33.91,33.97,33.91,33.91,4703.0
2023-06-08 12:25:00,33.93,33.97,33.93,33.97,4548.0,33.93,33.97,33.93,33.97,4548.0
2023-06-08 12:30:00,33.95,34.01,33.94,33.99,4400.0,33.95,34.01,33.94,33.99,4400.0
2023-06-08 12:35:00,34.0,34.02,33.91,33.94,16478.0,34.0,34.02,33.91,33.94,16478.0
2023-06-08 12:40:00,33.93,33.98,33.9,33.95,3246.0,33.93,33.98,33.9,33.95,3246.0
2023-06-08 12:45:00,33.96,34.01,33.92,33.94,7432.0,33.96,34.01,33.92,33.94,7432.0
2023-06-08 12:50:00,33.92,33.96,33.9,33.95,2901.0,33.92,33.96,33.9,33.95,2901.0
2023-06-08 12:55:00,33.97,34.02,33.94,34.02,25846.0,33.97,34.02,33.94,34.02,25846.0
2023-06-08 13:00:00,34.02,34.1,34.01,34.02,5127.0,34.02,34.1,34.01,34.02,5127.0
2023-06-08 13:05:00,34.02,34.11,34.02,34.11,3803.0,34.02,34.11,34.02,34.11,3803.0
2023-06-08 13:10:00,34.08,34.08,33.98,33.98,4111.0,34.08,34.08,33.98,33.98,4111.0
2023-06-08 13:15:00,33.97,34.07,33.96,34.07,3044.0,33.97,34.07,33.96,34.07,3044.0
2023-06-08 13:20:00,34.07,34.09,34.05,34.09,3068.0,34.07,34.09,34.05,34.09,3068.0
2023-06-08 13:25:00,34.09,34.11,34.08,34.1,3539.0,34.09,34.11,34.08,34.1,3539.0
2023-06-08 13:30:00,34.09,34.15,34.08,34.15,2959.0,34.09,34.15,34.08,34.15,2959.0
2023-06-08 13:35:00,34.15,34.15,34.08,34.08,7620.0,34.15,34.15,34.08,34.08,7620.0
2023-06-08 13:40:00,34.06,34.1,34.03,34.1,3370.0,34.06,34.1,34.03,34.1,3370.0
2023-06-08 13:45:00,34.09,34.13,34.03,34.13,6151.0,34.09,34.13,34.03,34.13,6151.0
2023-06-08 13:50:00,34.14,34.3,34.12,34.29,24853.0,34.14,34.3,34.12,34.29,24853.0
2023-06-08 13:55:00,34.28,34.4,34.28,34.39,17375.0,34.28,34.4,34.28,34.39,17375.0
2023-06-08 14:00:00,34.4,34.43,34.35,34.37,15256.0,34.4,34.43,34.35,34.37,15256.0
2023-06-08 14:05:00,34.39,34.39,34.31,34.34,52695.0,34.39,34.39,34.31,34.34,52695.0
2023-06-08 14:10:00,34.34,34.43,34.29,34.43,13342.0,34.34,34.43,34.29,34.43,13342.0
2023-06-08 14:15:00,34.43,34.47,34.43,34.44,11681.0,34.43,34.47,34.43,34.44,11681.0
2023-06-08 14:20:00,34.43,34.54,34.43,34.54,5122.0,34.43,34.54,34.43,34.54,5122.0
2023-06-08 14:25:00,34.53,34.56,34.49,34.55,14888.0,34.53,34.56,34.49,34.55,14888.0
2023-06-08 14:30:00,34.56,34.57,34.52,34.56,14240.0,34.56,34.57,34.52,34.56,14240.0
2023-06-08 14:35:00,34.55,34.62,34.55,34.6,17842.0,34.55,34.62,34.55,34.6,17842.0
2023-06-08 14:40:00,34.6,34.67,34.58,34.66,28323.0,34.6,34.67,34.58,34.66,28323.0
2023-06-08 14:45:00,34.66,34.68,34.45,34.47,13183.0,34.66,34.68,34.45,34.47,13183.0
2023-06-08 14:50:00,34.47,34.63,34.47,34.61,11712.0,34.47,34.63,34.47,34.61,11712.0
2023-06-08 14:55:00,34.61,34.62,34.51,34.52,10745.0,34.61,34.62,34.51,34.52,10745.0
2023-06-08 15:00:00,34.53,34.63,34.51,34.59,12922.0,34.53,34.63,34.51,34.59,12922.0
2023-06-08 15:05:00,34.59,34.67,34.56,34.67,9295.0,34.59,34.67,34.56,34.67,9295.0
2023-06-08 15:10:00,34.67,34.68,34.6,34.66,64107.0,34.67,34.68,34.6,34.66,64107.0
2023-06-08 15:15:00,34.66,34.69,34.63,34.66,19350.0,34.66,34.69,34.63,34.66,19350.0
2023-06-08 15:20:00,34.66,34.7,34.63,34.66,20455.0,34.66,34.7,34.63,34.66,20455.0
2023-06-08 15:25:00,34.66,34.71,34.66,34.71,45937.0,34.66,34.71,34.66,34.71,45937.0
2023-06-08 15:30:00,34.71,34.75,34.65,34.7,42487.0,34.71,34.75,34.65,34.7,42487.0
2023-06-08 15:35:00,34.7,34.89,34.69,34.81,26949.0,34.7,34.89,34.69,34.81,26949.0
2023-06-08 15:40:00,34.82,34.87,34.78,34.8,31756.0,34.82,34.87,34.78,34.8,31756.0
2023-06-08 15:45:00,34.8,34.94,34.8,34.91,28258.0,34.8,34.94,34.8,34.91,28258.0
2023-06-08 15:50:00,34.91,34.96,34.9,34.95,92758.0,34.91,34.96,34.9,34.95,92758.0
2023-06-08 15:55:00,34.95,35.02,34.93,34.96,229191.0,34.95,35.02,34.93,34.96,229191.0
2023-06-09 09:30:00,35.25,35.38,34.73,34.82,58240.0,35.25,35.38,34.73,34.82,58240.0
2023-06-09 09:35:00,34.81,34.85,34.65,34.85,12219.0,34.81,34.85,34.65,34.85,12219.0
2023-06-09 09:40:00,34.9,35.01,34.85,34.97,18603.0,34.9,35.01,34.85,34.97,18603.0
2023-06-09 09:45:00,34.93,35.05,34.84,34.88,7344.0,34.93,35.05,34.84,34.88,7344.0
2023-06-09 09:50:00,34.89,34.89,34.76,34.88,6408.0,34.89,34.89,34.76,34.88,6408.0
2023-06-09 09:55:00,34.89,34.98,34.82,34.82,6165.0,34.89,34.98,34.82,34.82,6165.0
2023-06-09 10:00:00,34.85,35.05,34.85,35.0,12482.0,34.85,35.05,34.85,35.0,12482.0
2023-06-09 10:05:00,34.96,34.97,34.83,34.84,8270.0,34.96,34.97,34.83,34.84,8270.0
2023-06-09 10:10:00,34.82,34.88,34.72,34.73,7201.0,34.82,34.88,34.72,34.73,7201.0
2023-06-09 10:15:00,34.72,34.84,34.72,34.73,5769.0,34.72,34.84,34.72,34.73,5769.0
2023-06-09 10:20:00,34.71,34.71,34.62,34.66,7356.0,34.71,34.71,34.62,34.66,7356.0
2023-06-09 10:25:00,34.66,34.77,34.6,34.77,7770.0,34.66,34.77,34.6,34.77,7770.0
2023-06-09 10:30:00,34.77,34.81,34.59,34.59,7246.0,34.77,34.81,34.59,34.59,7246.0
2023-06-09 10:35:00,34.57,34.61,34.55,34.56,5805.0,34.57,34.61,34.55,34.56,5805.0
2023-06-09 10:40:00,34.54,34.55,34.46,34.51,12969.0,34.54,34.55,34.46,34.51,12969.0
2023-06-09 10:45:00,34.5,34.66,34.48,34.63,6599.0,34.5,34.66,34.48,34.63,6599.0
2023-06-09 10:50:00,34.64,34.68,34.54,34.59,5938.0,34.64,34.68,34.54,34.59,5938.0
2023-06-09 10:55:00,34.58,34.61,34.49,34.5,9286.0,34.58,34.61,34.49,34.5,9286.0
2023-06-09 11:00:00,34.48,34.54,34.44,34.48,14184.0,34.48,34.54,34.44,34.48,14184.0
2023-06-09 11:05:00,34.48,34.51,34.44,34.47,14985.0,34.48,34.51,34.44,34.47,14985.0
2023-06-09 11:10:00,34.47,34.47,34.37,34.42,5291.0,34.47,34.47,34.37,34.42,5291.0
2023-06-09 11:15:00,34.45,34.45,34.3,34.35,6365.0,34.45,34.45,34.3,34.35,6365.0
2023-06-09 11:20:00,34.33,34.42,34.29,34.41,4741.0,34.33,34.42,34.29,34.41,4741.0
2023-06-09 11:25:00,34.38,34.43,34.36,34.43,3100.0,34.38,34.43,34.36,34.43,3100.0
2023-06-09 11:30:00,34.41,34.51,34.39,34.5,4854.0,34.41,34.51,34.39,34.5,4854.0
2023-06-09 11:35:00,34.48,34.5,34.36,34.39,4283.0,34.48,34.5,34.36,34.39,4283.0
2023-06-09 11:40:00,34.37,34.45,34.36,34.45,5113.0,34.37,34.45,34.36,34.45,5113.0
2023-06-09 11:45:00,34.43,34.51,34.41,34.49,7608.0,34.43,34.51,34.41,34.49,7608.0
2023-06-09 11:50:00,34.51,34.61,34.5,34.6,7083.0,34.51,34.61,34.5,34.6,7083.0
2023-06-09 11:55:00,34.59,34.65,34.55,34.64,5306.0,34.59,34.65,34.55,34.64,5306.0
2023-06-09 12:00:00,34.64,34.64,34.52,34.55,5808.0,34.64,34.64,34.52,34.55,5808.0
2023-06-09 12:05:00,34.56,34.6,34.56,34.6,3163.0,34.56,34.6,34.56,34.6,3163.0
2023-06-09 12:10:00,34.61,34.61,34.54,34.6,9205.0,34.61,34.61,34.54,34.6,9205.0
2023-06-09 12:15:00,34.59,34.59,34.49,34.55,3453.0,34.59,34.59,34.49,34.55,3453.0
2023-06-09 12:20:00,34.54,34.55,34.49,34.5,4295.0,34.54,34.55,34.49,34.5,4295.0
2023-06-09 12:25:00,34.52,34.56,34.47,34.55,7738.0,34.52,34.56,34.47,34.55,7738.0
2023-06-09 12:30:00,34.55,34.62,34.55,34.62,3494.0,34.55,34.62,34.55,34.62,3494.0
2023-06-09 12:35:00,34.62,34.62,34.55,34.55,2972.0,34.62,34.62,34.55,34.55,2972.0
2023-06-09 12:40:00,34.55,34.6,34.52,34.55,9203.0,34.55,34.6,34.52,34.55,9203.0
2023-06-09 12:45:00,34.56,34.6,34.56,34.6,3284.0,34.56,34.6,34.56,34.6,3284.0
2023-06-09 12:50:00,34.6,34.6,34.54,34.54,2734.0,34.6,34.6,34.54,34.54,2734.0
2023-06-09 12:55:00,34.54,34.54,34.51,34.54,2713.0,34.54,34.54,34.51,34.54,2713.0
2023-06-09 13:00:00,34.53,34.53,34.49,34.51,4532.0,34.53,34.53,34.49,34.51,4532.0
2023-06-09 13:05:00,34.52,34.54,34.5,34.51,5122.0,34.52,34.54,34.5,34.51,5122.0
2023-06-09 13:10:00,34.51,34.53,34.5,34.51,2753.0,34.51,34.53,34.5,34.51,2753.0
2023-06-09 13:15:00,34.5,34.51,34.46,34.46,1533.0,34.5,34.51,34.46,34.46,1533.0
2023-06-09 13:20:00,34.47,34.48,34.41,34.42,4505.0,34.47,34.48,34.41,34.42,4505.0
2023-06-09 13:25:00,34.4,34.42,34.35,34.39,3981.0,34.4,34.42,34.35,34.39,3981.0
2023-06-09 13:30:00,34.38,34.39,34.28,34.29,3686.0,34.38,34.39,34.28,34.29,3686.0
2023-06-09 13:35:00,34.28,34.28,34.18,34.18,17964.0,34.28,34.28,34.18,34.18,17964.0
2023-06-09 13:40:00,34.2,34.21,34.14,34.16,2472.0,34.2,34.21,34.14,34.16,2472.0
2023-06-09 13:45:00,34.15,34.22,34.15,34.16,9380.0,34.15,34.22,34.15,34.16,9380.0
2023-06-09 13:50:00,34.16,34.17,34.09,34.17,16912.0,34.16,34.17,34.09,34.17,16912.0
2023-06-09 13:55:00,34.2,34.22,34.13,34.15,4217.0,34.2,34.22,34.13,34.15,4217.0
2023-06-09 14:00:00,34.13,34.28,34.12,34.27,13679.0,34.13,34.28,34.12,34.27,13679.0
2023-06-09 14:05:00,34.26,34.26,34.16,34.16,3603.0,34.26,34.26,34.16,34.16,3603.0
2023-06-09 14:10:00,34.15,34.18,34.15,34.16,3297.0,34.15,34.18,34.15,34.16,3297.0
2023-06-09 14:15:00,34.16,34.24,34.16,34.22,4568.0,34.16,34.24,34.16,34.22,4568.0
2023-06-09 14:20:00,34.24,34.31,34.24,34.3,3520.0,34.24,34.31,34.24,34.3,3520.0
2023-06-09 14:25:00,34.28,34.28,34.21,34.22,4210.0,34.28,34.28,34.21,34.22,4210.0
2023-06-09 14:30:00,34.23,34.24,34.16,34.19,4593.0,34.23,34.24,34.16,34.19,4593.0
2023-06-09 14:35:00,34.18,34.2,34.18,34.19,4424.0,34.18,34.2,34.18,34.19,4424.0
2023-06-09 14:40:00,34.18,34.22,34.17,34.22,4646.0,34.18,34.22,34.17,34.22,4646.0
2023-06-09 14:45:00,34.22,34.28,34.22,34.27,3925.0,34.22,34.28,34.22,34.27,3925.0
2023-06-09 14:50:00,34.26,34.26,34.18,34.2,6519.0,34.26,34.26,34.18,34.2,6519.0
2023-06-09 14:55:00,34.2,34.3,34.2,34.27,6672.0,34.2,34.3,34.2,34.27,6672.0
2023-06-09 15:00:00,34.28,34.36,34.28,34.36,4032.0,34.28,34.36,34.28,34.36,4032.0
2023-06-09 15:05:00,34.34,34.35,34.27,34.28,5280.0,34.34,34.35,34.27,34.28,5280.0
2023-06-09 15:10:00,34.29,34.34,34.27,34.33,4738.0,34.29,34.34,34.27,34.33,4738.0
2023-06-09 15:15:00,34.34,34.36,34.29,34.31,5770.0,34.34,34.36,34.29,34.31,5770.0
2023-06-09 15:20:00,34.32,34.34,34.31,34.32,5804.0,34.32,34.34,34.31,34.32,5804.0
2023-06-09 15:25:00,34.32,34.33,34.27,34.33,6989.0,34.32,34.33,34.27,34.33,6989.0
2023-06-09 15:30:00,34.33,34.33,34.27,34.29,4213.0,34.33,34.33,34.27,34.29,4213.0
2023-06-09 15:35:00,34.28,34.35,34.27,34.29,8554.0,34.28,34.35,34.27,34.29,8554.0
2023-06-09 15:40:00,34.29,34.31,34.24,34.24,11225.0,34.29,34.31,34.24,34.24,11225.0
2023-06-09 15:45:00,34.24,34.24,34.2,34.23,12603.0,34.24,34.24,34.2,34.23,12603.0
2023-06-09 15:50:00,34.22,34.28,34.19,34.26,20723.0,34.22,34.28,34.19,34.26,20723.0
2023-06-09 15:55:00,34.26,34.27,34.17,34.24,49045.0,34.26,34.27,34.17,34.24,49045.0
2023-06-12 09:30:00,34.7,34.7,34.08,34.09,31852.0,34.7,34.7,34.08,34.09,31852.0
2023-06-12 09:35:00,34.02,34.3,34.02,34.3,8642.0,34.02,34.3,34.02,34.3,8642.0
2023-06-12 09:40:00,34.4,34.5,34.25,34.3,5861.0,34.4,34.5,34.25,34.3,5861.0
2023-06-12 09:45:00,34.28,34.28,34.13,34.2,8112.0,34.28,34.28,34.13,34.2,8112.0
2023-06-12 09:50:00,34.12,34.4,34.12,34.4,6703.0,34.12,34.4,34.12,34.4,6703.0
2023-06-12 09:55:00,34.43,34.44,34.29,34.39,7121.0,34.43,34.44,34.29,34.39,7121.0
2023-06-12 10:00:00,34.41,34.49,34.35,34.37,13042.0,34.41,34.49,34.35,34.37,13042.0
2023-06-12 10:05:00,34.38,34.38,34.23,34.36,14715.0,34.38,34.38,34.23,34.36,14715.0
2023-06-12 10:10:00,34.35,34.36,34.2,34.28,8579.0,34.35,34.36,34.2,34.28,8579.0
2023-06-12 10:15:00,34.26,34.29,34.09,34.19,8502.0,34.26,34.29,34.09,34.19,8502.0
2023-06-12 10:20:00,34.19,34.19,33.85,33.9,9121.0,34.19,34.19,33.85,33.9,9121.0
2023-06-12 10:25:00,33.88,33.92,33.83,33.91,18276.0,33.88,33.92,33.83,33.91,18276.0
2023-06-12 10:30:00,33.9,33.91,33.74,33.74,32619.0,33.9,33.91,33.74,33.74,32619.0
2023-06-12 10:35:00,33.74,33.77,33.62,33.73,20272.0,33.74,33.77,33.62,33.73,20272.0
2023-06-12 10:40:00,33.71,33.84,33.67,33.84,6898.0,33.71,33.84,33.67,33.84,6898.0
2023-06-12 10:45:00,33.85,33.85,33.72,33.75,11884.0,33.85,33.85,33.72,33.75,11884.0
2023-06-12 10:50:00,33.75,33.79,33.67,33.79,7344.0,33.75,33.79,33.67,33.79,7344.0
2023-06-12 10:55:00,33.79,33.97,33.78,33.94,7933.0,33.79,33.97,33.78,33.94,7933.0
2023-06-12 11:00:00,33.98,34.09,33.95,34.0,21349.0,33.98,34.09,33.95,34.0,21349.0
2023-06-12 11:05:00,33.99,34.05,33.92,33.94,10069.0,33.99,34.05,33.92,33.94,10069.0
2023-06-12 11:10:00,33.96,33.98,33.87,33.98,5098.0,33.96,33.98,33.87,33.98,5098.0
2023-06-12 11:15:00,33.96,33.97,33.9,33.94,4916.0,33.96,33.97,33.9,33.94,4916.0
2023-06-12 11:20:00,33.94,33.94,33.82,33.82,4496.0,33.94,33.94,33.82,33.82,4496.0
2023-06-12 11:25:00,33.86,33.9,33.82,33.88,10274.0,33.86,33.9,33.82,33.88,10274.0
2023-06-12 11:30:00,33.88,33.88,33.8,33.84,4473.0,33.88,33.88,33.8,33.84,4473.0
2023-06-12 11:35:00,33.84,33.84,33.77,33.79,4305.0,33.84,33.84,33.77,33.79,4305.0
2023-06-12 11:40:00,33.79,33.83,33.77,33.77,4231.0,33.79,33.83,33.77,33.77,4231.0
2023-06-12 11:45:00,33.77,33.85,33.77,33.8,3815.0,33.77,33.85,33.77,33.8,3815.0
2023-06-12 11:50:00,33.8,33.84,33.8,33.82,2580.0,33.8,33.84,33.8,33.82,2580.0
2023-06-12 11:55:00,33.83,33.89,33.83,33.85,4165.0,33.83,33.89,33.83,33.85,4165.0
2023-06-12 12:00:00,33.85,33.87,33.84,33.85,3654.0,33.85,33.87,33.84,33.85,3654.0
2023-06-12 12:05:00,33.84,33.87,33.78,33.81,5921.0,33.84,33.87,33.78,33.81,5921.0
2023-06-12 12:10:00,33.83,33.89,33.8,33.89,1722.0,33.83,33.89,33.8,33.89,1722.0
2023-06-12 12:15:00,33.88,33.99,33.88,33.98,4010.0,33.88,33.99,33.88,33.98,4010.0
2023-06-12 12:20:00,34.02,34.07,34.02,34.05,3600.0,34.02,34.07,34.02,34.05,3600.0
2023-06-12 12:25:00,34.05,34.07,34.03,34.03,2159.0,34.05,34.07,34.03,34.03,2159.0
2023-06-12 12:30:00,34.04,34.06,34.01,34.03,3498.0,34.04,34.06,34.01,34.03,3498.0
2023-06-12 12:35:00,34.02,34.11,34.02,34.09,2581.0,34.02,34.11,34.02,34.09,2581.0
2023-06-12 12:40:00,34.08,34.08,34.02,34.04,1800.0,34.08,34.08,34.02,34.04,1800.0
2023-06-12 12:45:00,34.04,34.07,34.01,34.05,7990.0,34.04,34.07,34.01,34.05,7990.0
2023-06-12 12:50:00,34.06,34.11,34.05,34.07,4103.0,34.06,34.11,34.05,34.07,4103.0
2023-06-12 12:55:00,34.07,34.21,34.07,34.21,2275.0,34.07,34.21,34.07,34.21,2275.0
2023-06-12 13:00:00,34.25,34.25,34.14,34.15,5098.0,34.25,34.25,34.14,34.15,5098.0
2023-06-12 13:05:00,34.14,34.17,34.13,34.15,3519.0,34.14,34.17,34.13,34.15,3519.0
2023-06-12 13:10:00,34.15,34.15,34.13,34.14,1857.0,34.15,34.15,34.13,34.14,1857.0
2023-06-12 13:15:00,34.13,34.21,34.13,34.2,2957.0,34.13,34.21,34.13,34.2,2957.0
2023-06-12 13:20:00,34.2,34.24,34.17,34.23,2748.0,34.2,34.24,34.17,34.23,2748.0
2023-06-12 13:25:00,34.24,34.29,34.22,34.27,5542.0,34.24,34.29,34.22,34.27,5542.0
2023-06-12 13:30:00,34.27,34.28,34.22,34.23,6266.0,34.27,34.28,34.22,34.23,6266.0
2023-06-12 13:35:00,34.23,34.29,34.2,34.29,3902.0,34.23,34.29,34.2,34.29,3902.0
2023-06-12 13:40:00,34.29,34.3,34.26,34.29,6354.0,34.29,34.3,34.26,34.29,6354.0
2023-06-12 13:45:00,34.3,34.45,34.3,34.43,8774.0,34.3,34.45,34.3,34.43,8774.0
2023-06-12 13:50:00,34.45,34.48,34.41,34.46,17014.0,34.45,34.48,34.41,34.46,17014.0
2023-06-12 13:55:00,34.43,34.44,34.28,34.34,4757.0,34.43,34.44,34.28,34.34,4757.0
2023-06-12 14:00:00,34.34,34.35,34.32,34.35,3410.0,34.34,34.35,34.32,34.35,3410.0
2023-06-12 14:05:00,34.36,34.39,34.35,34.39,3036.0,34.36,34.39,34.35,34.39,3036.0
2023-06-12 14:10:00,34.38,34.41,34.33,34.35,7459.0,34.38,34.41,34.33,34.35,7459.0
2023-06-12 14:15:00,34.36,34.39,34.34,34.36,6049.0,34.36,34.39,34.34,34.36,6049.0
2023-06-12 14:20:00,34.36,34.4,34.35,34.4,5434.0,34.36,34.4,34.35,34.4,5434.0
2023-06-12 14:25:00,34.4,34.44,34.37,34.44,6535.0,34.4,34.44,34.37,34.44,6535.0
2023-06-12 14:30:00,34.42,34.54,34.41,34.53,13950.0,34.42,34.54,34.41,34.53,13950.0
2023-06-12 14:35:00,34.55,34.55,34.51,34.54,6706.0,34.55,34.55,34.51,34.54,6706.0
2023-06-12 14:40:00,34.53,34.54,34.51,34.54,5833.0,34.53,34.54,34.51,34.54,5833.0
2023-06-12 14:45:00,34.53,34.58,34.53,34.56,7519.0,34.53,34.58,34.53,34.56,7519.0
2023-06-12 14:50:00,34.55,34.55,34.48,34.51,7031.0,34.55,34.55,34.48,34.51,7031.0
2023-06-12 14:55:00,34.5,34.52,34.48,34.51,7877.0,34.5,34.52,34.48,34.51,7877.0
2023-06-12 15:00:00,34.51,34.6,34.5,34.57,7819.0,34.51,34.6,34.5,34.57,7819.0
2023-06-12 15:05:00,34.57,34.57,34.5,34.51,10122.0,34.57,34.57,34.5,34.51,10122.0
2023-06-12 15:10:00,34.5,34.57,34.5,34.52,6399.0,34.5,34.57,34.5,34.52,6399.0
2023-06-12 15:15:00,34.52,34.57,34.52,34.52,6328.0,34.52,34.57,34.52,34.52,6328.0
2023-06-12 15:20:00,34.52,34.52,34.44,34.49,10747.0,34.52,34.52,34.44,34.49,10747.0
2023-06-12 15:25:00,34.52,34.56,34.52,34.54,5072.0,34.52,34.56,34.52,34.54,5072.0
2023-06-12 15:30:00,34.53,34.57,34.5,34.57,14440.0,34.53,34.57,34.5,34.57,14440.0
2023-06-12 15:35:00,34.57,34.57,34.48,34.48,9440.0,34.57,34.57,34.48,34.48,9440.0
2023-06-12 15:40:00,34.48,34.52,34.46,34.49,17203.0,34.48,34.52,34.46,34.49,17203.0
2023-06-12 15:45:00,34.49,34.49,34.41,34.41,26865.0,34.49,34.49,34.41,34.41,26865.0
2023-06-12 15:50:00,34.43,34.46,34.34,34.35,38343.0,34.43,34.46,34.34,34.35,38343.0
2023-06-12 15:55:00,34.34,34.42,34.3,34.42,114416.0,34.34,34.42,34.3,34.42,114416.0
2023-06-13 09:30:00,34.76,34.76,34.39,34.5,21140.0,34.76,34.76,34.39,34.5,21140.0
2023-06-13 09:35:00,34.5,34.64,34.47,34.64,8726.0,34.5,34.64,34.47,34.64,8726.0
2023-06-13 09:40:00,34.63,34.63,34.47,34.57,8747.0,34.63,34.63,34.47,34.57,8747.0
2023-06-13 09:45:00,34.6,34.72,34.45,34.55,23948.0,34.6,34.72,34.45,34.55,23948.0
2023-06-13 09:50:00,34.51,34.52,34.15,34.21,34519.0,34.51,34.52,34.15,34.21,34519.0
2023-06-13 09:55:00,34.21,34.35,34.11,34.25,6906.0,34.21,34.35,34.11,34.25,6906.0
2023-06-13 10:00:00,34.27,34.35,34.23,34.32,12637.0,34.27,34.35,34.23,34.32,12637.0
2023-06-13 10:05:00,34.33,34.42,34.25,34.41,9352.0,34.33,34.42,34.25,34.41,9352.0
2023-06-13 10:10:00,34.41,34.43,34.33,34.38,6845.0,34.41,34.43,34.33,34.38,6845.0
2023-06-13 10:15:00,34.39,34.4,34.29,34.37,7397.0,34.39,34.4,34.29,34.37,7397.0
2023-06-13 10:20:00,34.35,34.37,34.27,34.27,12697.0,34.35,34.37,34.27,34.27,12697.0
2023-06-13 10:25:00,34.27,34.6,34.24,34.51,28155.0,34.27,34.6,34.24,34.51,28155.0
2023-06-13 10:30:00,34.54,34.62,34.53,34.59,4630.0,34.54,34.62,34.53,34.59,4630.0
2023-06-13 10:35:00,34.61,34.7,34.54,34.54,2944.0,34.61,34.7,34.54,34.54,2944.0
2023-06-13 10:40:00,34.57,34.58,34.51,34.56,4399.0,34.57,34.58,34.51,34.56,4399.0
2023-06-13 10:45:00,34.57,34.65,34.57,34.65,2310.0,34.57,34.65,34.57,34.65,2310.0
2023-06-13 10:50:00,34.65,34.68,34.62,34.64,4254.0,34.65,34.68,34.62,34.64,4254.0
2023-06-13 10:55:00,34.65,34.71,34.65,34.7,10439.0,34.65,34.71,34.65,34.7,10439.0
2023-06-13 11:00:00,34.7,34.73,34.65,34.73,4051.0,34.7,34.73,34.65,34.73,4051.0
2023-06-13 11:05:00,34.72,34.72,34.62,34.62,4631.0,34.72,34.72,34.62,34.62,4631.0
2023-06-13 11:10:00,34.62,34.69,34.58,34.68,4571.0,34.62,34.69,34.58,34.68,4571.0
2023-06-13 11:15:00,34.69,34.7,34.64,34.64,3010.0,34.69,34.7,34.64,34.64,3010.0
2023-06-13 11:20:00,34.64,34.73,34.64,34.7,4804.0,34.64,34.73,34.64,34.7,4804.0
2023-06-13 11:25:00,34.69,34.73,34.66,34.73,3074.0,34.69,34.73,34.66,34.73,3074.0
2023-06-13 11:30:00,34.74,34.74,34.66,34.67,2238.0,34.74,34.74,34.66,34.67,2238.0
2023-06-13 11:35:00,34.66,34.72,34.6,34.6,4409.0,34.66,34.72,34.6,34.6,4409.0
2023-06-13 11:40:00,34.62,34.71,34.62,34.69,2706.0,34.62,34.71,34.62,34.69,2706.0
2023-06-13 11:45:00,34.68,34.68,34.64,34.66,2600.0,34.68,34.68,34.64,34.66,2600.0
2023-06-13 11:50:00,34.67,34.79,34.67,34.77,4395.0,34.67,34.79,34.67,34.77,4395.0
2023-06-13 11:55:00,34.79,34.83,34.78,34.78,2517.0,34.79,34.83,34.78,34.78,2517.0
2023-06-13 12:00:00,34.77,34.77,34.73,34.73,2089.0,34.77,34.77,34.73,34.73,2089.0
2023-06-13 12:05:00,34.74,34.89,34.74,34.88,4031.0,34.74,34.89,34.74,34.88,4031.0
2023-06-13 12:10:00,34.86,34.96,34.86,34.88,8936.0,34.86,34.96,34.86,34.88,8936.0
2023-06-13 12:15:00,34.89,35.07,34.89,35.06,7202.0,34.89,35.07,34.89,35.06,7202.0
2023-06-13 12:20:00,35.05,35.14,34.99,35.12,16661.0,35.05,35.14,34.99,35.12,16661.0
2023-06-13 12:25:00,35.13,35.15,35.03,35.03,9079.0,35.13,35.15,35.03,35.03,9079.0
2023-06-13 12:30:00,35.03,35.03,34.95,35.01,8921.0,35.03,35.03,34.95,35.01,8921.0
2023-06-13 12:35:00,35.0,35.05,34.97,34.98,10011.0,35.0,35.05,34.97,34.98,10011.0
2023-06-13 12:40:00,34.99,35.1,34.98,35.04,4301.0,34.99,35.1,34.98,35.04,4301.0
2023-06-13 12:45:00,35.05,35.11,35.04,35.11,15679.0,35.05,35.11,35.04,35.11,15679.0
2023-06-13 12:50:00,35.11,35.11,35.06,35.11,10882.0,35.11,35.11,35.06,35.11,10882.0
2023-06-13 12:55:00,35.1,35.12,35.04,35.09,3705.0,35.1,35.12,35.04,35.09,3705.0
2023-06-13 13:00:00,35.11,35.13,35.0,35.0,5871.0,35.11,35.13,35.0,35.0,5871.0
2023-06-13 13:05:00,35.0,35.09,34.98,35.09,6443.0,35.0,35.09,34.98,35.09,6443.0
2023-06-13 13:10:00,35.09,35.09,34.97,34.97,2778.0,35.09,35.09,34.97,34.97,2778.0
2023-06-13 13:15:00,34.99,35.02,34.99,34.99,4011.0,34.99,35.02,34.99,34.99,4011.0
2023-06-13 13:20:00,34.99,35.04,34.99,35.04,3245.0,34.99,35.04,34.99,35.04,3245.0
2023-06-13 13:25:00,35.03,35.04,35.01,35.02,6576.0,35.03,35.04,35.01,35.02,6576.0
2023-06-13 13:30:00,35.01,35.03,34.94,34.95,3283.0,35.01,35.03,34.94,34.95,3283.0
2023-06-13 13:35:00,34.95,35.0,34.94,34.98,10277.0,34.95,35.0,34.94,34.98,10277.0
2023-06-13 13:40:00,34.97,34.97,34.91,34.91,2348.0,34.97,34.97,34.91,34.91,2348.0
2023-06-13 13:45:00,34.92,34.98,34.92,34.98,5947.0,34.92,34.98,34.92,34.98,5947.0
2023-06-13 13:50:00,34.96,35.04,34.96,35.02,7679.0,34.96,35.04,34.96,35.02,7679.0
2023-06-13 13:55:00,35.03,35.05,35.0,35.01,6396.0,35.03,35.05,35.0,35.01,6396.0
2023-06-13 14:00:00,35.03,35.03,35.0,35.01,5174.0,35.03,35.03,35.0,35.01,5174.0
2023-06-13 14:05:00,35.0,35.0,34.8,34.8,8944.0,35.0,35.0,34.8,34.8,8944.0
2023-06-13 14:10:00,34.77,34.85,34.77,34.81,5786.0,34.77,34.85,34.77,34.81,5786.0
2023-06-13 14:15:00,34.8,34.83,34.78,34.82,4892.0,34.8,34.83,34.78,34.82,4892.0
2023-06-13 14:20:00,34.81,34.81,34.79,34.79,3719.0,34.81,34.81,34.79,34.79,3719.0
2023-06-13 14:25:00,34.79,34.8,34.74,34.74,5950.0,34.79,34.8,34.74,34.74,5950.0
2023-06-13 14:30:00,34.75,34.81,34.74,34.79,7116.0,34.75,34.81,34.74,34.79,7116.0
2023-06-13 14:35:00,34.79,34.82,34.78,34.81,6244.0,34.79,34.82,34.78,34.81,6244.0
2023-06-13 14:40:00,34.81,34.89,34.81,34.87,17776.0,34.81,34.89,34.81,34.87,17776.0
2023-06-13 14:45:00,34.86,34.94,34.84,34.92,5864.0,34.86,34.94,34.84,34.92,5864.0
2023-06-13 14:50:00,34.92,34.93,34.91,34.92,8529.0,34.92,34.93,34.91,34.92,8529.0
2023-06-13 14:55:00,34.92,34.97,34.92,34.95,7554.0,34.92,34.97,34.92,34.95,7554.0
2023-06-13 15:00:00,34.95,34.99,34.95,34.95,5912.0,34.95,34.99,34.95,34.95,5912.0
2023-06-13 15:05:00,34.96,35.05,34.96,35.05,8021.0,34.96,35.05,34.96,35.05,8021.0
2023-06-13 15:10:00,35.05,35.12,35.04,35.11,17498.0,35.05,35.12,35.04,35.11,17498.0
2023-06-13 15:15:00,35.12,35.14,35.09,35.14,11975.0,35.12,35.14,35.09,35.14,11975.0
2023-06-13 15:20:00,35.15,35.21,35.13,35.15,39221.0,35.15,35.21,35.13,35.15,39221.0
2023-06-13 15:25:00,35.16,35.25,35.15,35.23,9702.0,35.16,35.25,35.15,35.23,9702.0
2023-06-13 15:30:00,35.23,35.24,35.11,35.17,10439.0,35.23,35.24,35.11,35.17,10439.0
2023-06-13 15:35:00,35.16,35.25,35.16,35.21,8233.0,35.16,35.25,35.16,35.21,8233.0
2023-06-13 15:40:00,35.21,35.25,35.19,35.23,21976.0,35.21,35.25,35.19,35.23,21976.0
2023-06-13 15:45:00,35.22,35.27,35.12,35.2,28217.0,35.22,35.27,35.12,35.2,28217.0
2023-06-13 15:50:00,35.19,35.22,35.15,35.15,37616.0,35.19,35.22,35.15,35.15,37616.0
2023-06-13 15:55:00,35.15,35.17,34.99,34.99,131971.0,35.15,35.17,34.99,34.99,131971.0
2023-06-14 09:30:00,35.02,35.25,34.94,35.25,22363.0,35.02,35.25,34.94,35.25,22363.0
2023-06-14 09:35:00,35.26,35.55,35.2,35.53,21604.0,35.26,35.55,35.2,35.53,21604.0
2023-06-14 09:40:00,35.52,35.52,35.34,35.36,16081.0,35.52,35.52,35.34,35.36,16081.0
2023-06-14 09:45:00,35.4,35.47,35.38,35.39,3968.0,35.4,35.47,35.38,35.39,3968.0
2023-06-14 09:50:00,35.4,35.57,35.4,35.4,10041.0,35.4,35.57,35.4,35.4,10041.0
2023-06-14 09:55:00,35.38,35.4,35.29,35.39,9290.0,35.38,35.4,35.29,35.39,9290.0
2023-06-14 10:00:00,35.37,35.58,35.36,35.55,12233.0,35.37,35.58,35.36,35.55,12233.0
2023-06-14 10:05:00,35.54,35.56,35.41,35.56,12645.0,35.54,35.56,35.41,35.56,12645.0
2023-06-14 10:10:00,35.56,35.62,35.5,35.57,8676.0,35.56,35.62,35.5,35.57,8676.0
2023-06-14 10:15:00,35.57,35.58,35.45,35.48,10790.0,35.57,35.58,35.45,35.48,10790.0
2023-06-14 10:20:00,35.45,35.48,35.39,35.45,8603.0,35.45,35.48,35.39,35.45,8603.0
2023-06-14 10:25:00,35.45,35.48,35.42,35.45,4809.0,35.45,35.48,35.42,35.45,4809.0
2023-06-14 10:30:00,35.46,35.61,35.46,35.59,14049.0,35.46,35.61,35.46,35.59,14049.0
2023-06-14 10:35:00,35.58,35.58,35.51,35.53,10576.0,35.58,35.58,35.51,35.53,10576.0
2023-06-14 10:40:00,35.53,35.59,35.52,35.56,49012.0,35.53,35.59,35.52,35.56,49012.0
2023-06-14 10:45:00,35.54,35.62,35.54,35.61,11321.0,35.54,35.62,35.54,35.61,11321.0
2023-06-14 10:50:00,35.6,35.64,35.57,35.59,9038.0,35.6,35.64,35.57,35.59,9038.0
2023-06-14 10:55:00,35.6,35.62,35.5,35.51,11129.0,35.6,35.62,35.5,35.51,11129.0
2023-06-14 11:00:00,35.51,35.53,35.47,35.48,3060.0,35.51,35.53,35.47,35.48,3060.0
2023-06-14 11:05:00,35.46,35.55,35.45,35.55,12068.0,35.46,35.55,35.45,35.55,12068.0
2023-06-14 11:10:00,35.55,35.6,35.52,35.59,11601.0,35.55,35.6,35.52,35.59,11601.0
2023-06-14 11:15:00,35.59,35.65,35.58,35.62,7617.0,35.59,35.65,35.58,35.62,7617.0
2023-06-14 11:20:00,35.61,35.68,35.61,35.68,8889.0,35.61,35.68,35.61,35.68,8889.0
2023-06-14 11:25:00,35.69,35.7,35.59,35.62,8938.0,35.69,35.7,35.59,35.62,8938.0
2023-06-14 11:30:00,35.63,35.66,35.59,35.62,7101.0,35.63,35.66,35.59,35.62,7101.0
2023-06-14 11:35:00,35.61,35.63,35.54,35.56,5900.0,35.61,35.63,35.54,35.56,5900.0
2023-06-14 11:40:00,35.56,35.58,35.55,35.56,4025.0,35.56,35.58,35.55,35.56,4025.0
2023-06-14 11:45:00,35.55,35.62,35.55,35.59,10671.0,35.55,35.62,35.55,35.59,10671.0
2023-06-14 11:50:00,35.59,35.6,35.51,35.51,4324.0,35.59,35.6,35.51,35.51,4324.0
2023-06-14 11:55:00,35.5,35.51,35.4,35.4,6753.0,35.5,35.51,35.4,35.4,6753.0
2023-06-14 12:00:00,35.38,35.42,35.38,35.39,4688.0,35.38,35.42,35.38,35.39,4688.0
2023-06-14 12:05:00,35.4,35.47,35.35,35.35,4889.0,35.4,35.47,35.35,35.35,4889.0
2023-06-14 12:10:00,35.35,35.4,35.34,35.36,10135.0,35.35,35.4,35.34,35.36,10135.0
2023-06-14 12:15:00,35.35,35.39,35.33,35.37,4603.0,35.35,35.39,35.33,35.37,4603.0
2023-06-14 12:20:00,35.36,35.38,35.34,35.37,1602.0,35.36,35.38,35.34,35.37,1602.0
2023-06-14 12:25:00,35.36,35.38,35.33,35.33,6083.0,35.36,35.38,35.33,35.33,6083.0
2023-06-14 12:30:00,35.34,35.35,35.28,35.3,4835.0,35.34,35.35,35.28,35.3,4835.0
2023-06-14 12:35:00,35.29,35.29,35.22,35.22,5499.0,35.29,35.29,35.22,35.22,5499.0
2023-06-14 12:40:00,35.22,35.22,35.15,35.15,2023.0,35.22,35.22,35.15,35.15,2023.0
2023-06-14 12:45:00,35.17,35.23,35.17,35.22,4828.0,35.17,35.23,35.17,35.22,4828.0
2023-06-14 12:50:00,35.24,35.31,35.24,35.3,2810.0,35.24,35.31,35.24,35.3,2810.0
2023-06-14 12:55:00,35.28,35.28,35.14,35.16,9149.0,35.28,35.28,35.14,35.16,9149.0
2023-06-14 13:00:00,35.16,35.26,35.15,35.24,2372.0,35.16,35.26,35.15,35.24,2372.0
2023-06-14 13:05:00,35.22,35.27,35.19,35.21,6505.0,35.22,35.27,35.19,35.21,6505.0
2023-06-14 13:10:00,35.21,35.22,35.15,35.18,6567.0,35.21,35.22,35.15,35.18,6567.0
2023-06-14 13:15:00,35.17,35.22,35.15,35.15,3952.0,35.17,35.22,35.15,35.15,3952.0
2023-06-14 13:20:00,35.15,35.22,35.15,35.22,5218.0,35.15,35.22,35.15,35.22,5218.0
2023-06-14 13:25:00,35.21,35.21,35.18,35.2,2503.0,35.21,35.21,35.18,35.2,2503.0
2023-06-14 13:30:00,35.19,35.21,35.18,35.21,7292.0,35.19,35.21,35.18,35.21,7292.0
2023-06-14 13:35:00,35.21,35.21,35.18,35.2,6448.0,35.21,35.21,35.18,35.2,6448.0
2023-06-14 13:40:00,35.2,35.25,35.19,35.24,6435.0,35.2,35.25,35.19,35.24,6435.0
2023-06-14 13:45:00,35.26,35.3,35.24,35.25,5169.0,35.26,35.3,35.24,35.25,5169.0
2023-06-14 13:50:00,35.27,35.28,35.25,35.26,3924.0,35.27,35.28,35.25,35.26,3924.0
2023-06-14 13:55:00,35.25,35.29,35.16,35.18,7211.0,35.25,35.29,35.16,35.18,7211.0
2023-06-14 14:00:00,35.16,35.17,34.92,34.98,11819.0,35.16,35.17,34.92,34.98,11819.0
2023-06-14 14:05:00,34.96,34.97,34.71,34.8,15789.0,34.96,34.97,34.71,34.8,15789.0
2023-06-14 14:10:00,34.83,34.86,34.73,34.82,9994.0,34.83,34.86,34.73,34.82,9994.0
2023-06-14 14:15:00,34.81,34.82,34.73,34.77,13246.0,34.81,34.82,34.73,34.77,13246.0
2023-06-14 14:20:00,34.77,34.84,34.75,34.77,5403.0,34.77,34.84,34.75,34.77,5403.0
2023-06-14 14:25:00,34.77,34.79,34.69,34.76,3875.0,34.77,34.79,34.69,34.76,3875.0
2023-06-14 14:30:00,34.76,34.88,34.72,34.86,10596.0,34.76,34.88,34.72,34.86,10596.0
2023-06-14 14:35:00,34.87,34.92,34.84,34.87,7395.0,34.87,34.92,34.84,34.87,7395.0
2023-06-14 14:40:00,34.86,35.06,34.86,35.04,6967.0,34.86,35.06,34.86,35.04,6967.0
2023-06-14 14:45:00,35.04,35.14,34.98,35.14,8214.0,35.04,35.14,34.98,35.14,8214.0
2023-06-14 14:50:00,35.16,35.16,35.01,35.14,10291.0,35.16,35.16,35.01,35.14,10291.0
2023-06-14 14:55:00,35.16,35.24,35.11,35.2,6688.0,35.16,35.24,35.11,35.2,6688.0
2023-06-14 15:00:00,35.2,35.3,35.19,35.29,6600.0,35.2,35.3,35.19,35.29,6600.0
2023-06-14 15:05:00,35.29,35.44,35.29,35.39,9060.0,35.29,35.44,35.29,35.39,9060.0
2023-06-14 15:10:00,35.4,35.42,35.35,35.37,8481.0,35.4,35.42,35.35,35.37,8481.0
2023-06-14 15:15:00,35.34,35.34,35.21,35.33,5989.0,35.34,35.34,35.21,35.33,5989.0
2023-06-14 15:20:00,35.31,35.47,35.31,35.44,9838.0,35.31,35.47,35.31,35.44,9838.0
2023-06-14 15:25:00,35.45,35.5,35.44,35.44,6540.0,35.45,35.5,35.44,35.44,6540.0
2023-06-14 15:30:00,35.45,35.56,35.43,35.54,10658.0,35.45,35.56,35.43,35.54,10658.0
2023-06-14 15:35:00,35.53,35.59,35.5,35.5,15277.0,35.53,35.59,35.5,35.5,15277.0
2023-06-14 15:40:00,35.51,35.55,35.5,35.52,16652.0,35.51,35.55,35.5,35.52,16652.0
2023-06-14 15:45:00,35.52,35.53,35.42,35.43,23806.0,35.52,35.53,35.42,35.43,23806.0
2023-06-14 15:50:00,35.42,35.53,35.35,35.47,33774.0,35.42,35.53,35.35,35.47,33774.0
2023-06-14 15:55:00,35.46,35.61,35.45,35.6,117237.0,35.46,35.61,35.45,35.6,117237.0
2023-06-15 09:30:00,35.1,35.41,35.1,35.38,33455.0,35.1,35.41,35.1,35.38,33455.0
2023-06-15 09:35:00,35.38,35.75,35.37,35.75,9313.0,35.38,35.75,35.37,35.75,9313.0
2023-06-15 09:40:00,35.69,35.77,35.54,35.55,5324.0,35.69,35.77,35.54,35.55,5324.0
2023-06-15 09:45:00,35.52,35.6,35.4,35.6,7013.0,35.52,35.6,35.4,35.6,7013.0
2023-06-15 09:50:00,35.6,35.73,35.57,35.67,6044.0,35.6,35.73,35.57,35.67,6044.0
2023-06-15 09:55:00,35.64,35.94,35.64,35.9,13723.0,35.64,35.94,35.64,35.9,13723.0
2023-06-15 10:00:00,35.87,35.9,35.76,35.81,5285.0,35.87,35.9,35.76,35.81,5285.0
2023-06-15 10:05:00,35.85,35.95,35.74,35.95,4130.0,35.85,35.95,35.74,35.95,4130.0
2023-06-15 10:10:00,35.95,35.98,35.84,35.84,8956.0,35.95,35.98,35.84,35.84,8956.0
2023-06-15 10:15:00,35.87,35.87,35.75,35.81,7959.0,35.87,35.87,35.75,35.81,7959.0
2023-06-15 10:20:00,35.81,35.92,35.81,35.84,6091.0,35.81,35.92,35.81,35.84,6091.0
2023-06-15 10:25:00,35.84,35.86,35.81,35.84,14279.0,35.84,35.86,35.81,35.84,14279.0
2023-06-15 10:30:00,35.83,35.93,35.8,35.9,10878.0,35.83,35.93,35.8,35.9,10878.0
2023-06-15 10:35:00,35.89,35.89,35.76,35.79,12149.0,35.89,35.89,35.76,35.79,12149.0
2023-06-15 10:40:00,35.77,35.94,35.74,35.91,6888.0,35.77,35.94,35.74,35.91,6888.0
2023-06-15 10:45:00,35.93,35.99,35.89,35.89,10433.0,35.93,35.99,35.89,35.89,10433.0
2023-06-15 10:50:00,35.89,35.92,35.77,35.79,10243.0,35.89,35.92,35.77,35.79,10243.0
2023-06-15 10:55:00,35.79,35.88,35.79,35.85,3736.0,35.79,35.88,35.79,35.85,3736.0
2023-06-15 11:00:00,35.86,35.87,35.65,35.69,4167.0,35.86,35.87,35.65,35.69,4167.0
2023-06-15 11:05:00,35.7,35.7,35.64,35.68,2852.0,35.7,35.7,35.64,35.68,2852.0
2023-06-15 11:10:00,35.68,35.74,35.63,35.7,6741.0,35.68,35.74,35.63,35.7,6741.0
2023-06-15 11:15:00,35.71,35.73,35.63,35.63,14010.0,35.71,35.73,35.63,35.63,14010.0
2023-06-15 11:20:00,35.67,35.72,35.66,35.67,3135.0,35.67,35.72,35.66,35.67,3135.0
2023-06-15 11:25:00,35.67,35.75,35.63,35.75,2648.0,35.67,35.75,35.63,35.75,2648.0
2023-06-15 11:30:00,35.73,35.77,35.72,35.77,3454.0,35.73,35.77,35.72,35.77,3454.0
2023-06-15 11:35:00,35.77,35.85,35.77,35.82,2560.0,35.77,35.85,35.77,35.82,2560.0
2023-06-15 11:40:00,35.85,35.89,35.82,35.84,5197.0,35.85,35.89,35.82,35.84,5197.0
2023-06-15 11:45:00,35.84,35.85,35.79,35.8,1489.0,35.84,35.85,35.79,35.8,1489.0
2023-06-15 11:50:00,35.78,35.9,35.78,35.9,2432.0,35.78,35.9,35.78,35.9,2432.0
2023-06-15 11:55:00,35.91,35.93,35.89,35.93,4708.0,35.91,35.93,35.89,35.93,4708.0
2023-06-15 12:00:00,35.93,35.98,35.92,35.93,8135.0,35.93,35.98,35.92,35.93,8135.0
2023-06-15 12:05:00,35.91,36.04,35.91,36.04,8418.0,35.91,36.04,35.91,36.04,8418.0
2023-06-15 12:10:00,36.03,36.04,35.95,35.95,3716.0,36.03,36.04,35.95,35.95,3716.0
2023-06-15 12:15:00,35.95,35.98,35.93,35.96,5851.0,35.95,35.98,35.93,35.96,5851.0
2023-06-15 12:20:00,35.96,35.99,35.95,35.98,2053.0,35.96,35.99,35.95,35.98,2053.0
2023-06-15 12:25:00,35.98,36.0,35.88,35.92,10451.0,35.98,36.0,35.88,35.92,10451.0
2023-06-15 12:30:00,35.92,35.92,35.83,35.83,4694.0,35.92,35.92,35.83,35.83,4694.0
2023-06-15 12:35:00,35.84,35.9,35.83,35.88,3639.0,35.84,35.9,35.83,35.88,3639.0
2023-06-15 12:40:00,35.89,35.94,35.89,35.91,5503.0,35.89,35.94,35.89,35.91,5503.0
2023-06-15 12:45:00,35.91,35.91,35.85,35.9,4363.0,35.91,35.91,35.85,35.9,4363.0
2023-06-15 12:50:00,35.91,35.95,35.89,35.89,5631.0,35.91,35.95,35.89,35.89,5631.0
2023-06-15 12:55:00,35.88,35.95,35.85,35.93,5721.0,35.88,35.95,35.85,35.93,5721.0
2023-06-15 13:00:00,35.93,35.95,35.89,35.91,8323.0,35.93,35.95,35.89,35.91,8323.0
2023-06-15 13:05:00,35.91,35.91,35.84,35.86,6931.0,35.91,35.91,35.84,35.86,6931.0
2023-06-15 13:10:00,35.85,35.88,35.81,35.86,7589.0,35.85,35.88,35.81,35.86,7589.0
2023-06-15 13:15:00,35.85,35.85,35.79,35.81,5212.0,35.85,35.85,35.79,35.81,5212.0
2023-06-15 13:20:00,35.81,35.83,35.8,35.82,2761.0,35.81,35.83,35.8,35.82,2761.0
2023-06-15 13:25:00,35.81,35.84,35.81,35.84,5670.0,35.81,35.84,35.81,35.84,5670.0
2023-06-15 13:30:00,35.84,35.87,35.81,35.82,6861.0,35.84,35.87,35.81,35.82,6861.0
2023-06-15 13:35:00,35.83,35.84,35.75,35.77,6564.0,35.83,35.84,35.75,35.77,6564.0
2023-06-15 13:40:00,35.77,35.87,35.77,35.87,8508.0,35.77,35.87,35.77,35.87,8508.0
2023-06-15 13:45:00,35.9,35.92,35.88,35.91,8626.0,35.9,35.92,35.88,35.91,8626.0
2023-06-15 13:50:00,35.91,36.0,35.91,35.98,7630.0,35.91,36.0,35.91,35.98,7630.0
2023-06-15 13:55:00,35.98,36.02,35.97,36.0,5541.0,35.98,36.02,35.97,36.0,5541.0
2023-06-15 14:00:00,36.0,36.0,35.95,35.97,6799.0,36.0,36.0,35.95,35.97,6799.0
2023-06-15 14:05:00,35.98,35.98,35.89,35.9,7421.0,35.98,35.98,35.89,35.9,7421.0
2023-06-15 14:10:00,35.89,35.9,35.88,35.88,6106.0,35.89,35.9,35.88,35.88,6106.0
2023-06-15 14:15:00,35.88,35.88,35.82,35.83,9376.0,35.88,35.88,35.82,35.83,9376.0
2023-06-15 14:20:00,35.82,35.86,35.78,35.82,5764.0,35.82,35.86,35.78,35.82,5764.0
2023-06-15 14:25:00,35.83,35.93,35.82,35.92,4845.0,35.83,35.93,35.82,35.92,4845.0
2023-06-15 14:30:00,35.91,35.95,35.91,35.95,4344.0,35.91,35.95,35.91,35.95,4344.0
2023-06-15 14:35:00,35.95,35.98,35.94,35.96,4578.0,35.95,35.98,35.94,35.96,4578.0
2023-06-15 14:40:00,35.97,36.05,35.96,36.03,8574.0,35.97,36.05,35.96,36.03,8574.0
2023-06-15 14:45:00,36.05,36.05,35.96,36.01,6873.0,36.05,36.05,35.96,36.01,6873.0
2023-06-15 14:50:00,36.01,36.08,36.01,36.04,5878.0,36.01,36.08,36.01,36.04,5878.0
2023-06-15 14:55:00,36.03,36.06,36.01,36.01,7713.0,36.03,36.06,36.01,36.01,7713.0
2023-06-15 15:00:00,36.0,36.01,35.93,35.94,6769.0,36.0,36.01,35.93,35.94,6769.0
2023-06-15 15:05:00,35.95,35.98,35.93,35.98,7116.0,35.95,35.98,35.93,35.98,7116.0
2023-06-15 15:10:00,35.98,36.04,35.96,36.04,11249.0,35.98,36.04,35.96,36.04,11249.0
2023-06-15 15:15:00,36.05,36.08,36.02,36.03,9383.0,36.05,36.08,36.02,36.03,9383.0
2023-06-15 15:20:00,36.04,36.21,35.99,36.1,34022.0,36.04,36.21,35.99,36.1,34022.0
2023-06-15 15:25:00,36.1,36.18,36.06,36.18,15053.0,36.1,36.18,36.06,36.18,15053.0
2023-06-15 15:30:00,36.19,36.19,36.09,36.11,12095.0,36.19,36.19,36.09,36.11,12095.0
2023-06-15 15:35:00,36.11,36.12,36.05,36.11,12568.0,36.11,36.12,36.05,36.11,12568.0
2023-06-15 15:40:00,36.11,36.16,36.1,36.12,17866.0,36.11,36.16,36.1,36.12,17866.0
2023-06-15 15:45:00,36.13,36.2,36.11,36.18,26810.0,36.13,36.2,36.11,36.18,26810.0
2023-06-15 15:50:00,36.18,36.26,36.17,36.21,62998.0,36.18,36.26,36.17,36.21,62998.0
2023-06-15 15:55:00,36.19,36.26,36.12,36.25,91628.0,36.19,36.26,36.12,36.25,91628.0
2023-06-16 09:30:00,36.48,36.6,36.16,36.23,108788.0,36.48,36.6,36.16,36.23,108788.0
2023-06-16 09:35:00,36.22,36.23,35.96,36.05,3884.0,36.22,36.23,35.96,36.05,3884.0
2023-06-16 09:40:00,36.03,36.05,35.9,35.97,5411.0,36.03,36.05,35.9,35.97,5411.0
2023-06-16 09:45:00,35.97,36.01,35.88,35.88,11777.0,35.97,36.01,35.88,35.88,11777.0
2023-06-16 09:50:00,35.89,35.99,35.85,35.87,11281.0,35.89,35.99,35.85,35.87,11281.0
2023-06-16 09:55:00,35.87,35.87,35.71,35.76,7761.0,35.87,35.87,35.71,35.76,7761.0
2023-06-16 10:00:00,35.79,35.88,35.75,35.83,5853.0,35.79,35.88,35.75,35.83,5853.0
2023-06-16 10:05:00,35.84,35.98,35.81,35.97,8180.0,35.84,35.98,35.81,35.97,8180.0
2023-06-16 10:10:00,35.98,36.08,35.95,35.95,7315.0,35.98,36.08,35.95,35.95,7315.0
2023-06-16 10:15:00,35.96,36.01,35.91,35.94,7753.0,35.96,36.01,35.91,35.94,7753.0
2023-06-16 10:20:00,35.95,36.08,35.94,35.98,5229.0,35.95,36.08,35.94,35.98,5229.0
2023-06-16 10:25:00,35.99,36.02,35.89,35.99,6512.0,35.99,36.02,35.89,35.99,6512.0
2023-06-16 10:30:00,35.99,36.04,35.95,36.04,3117.0,35.99,36.04,35.95,36.04,3117.0
2023-06-16 10:35:00,36.04,36.04,35.99,36.01,4901.0,36.04,36.04,35.99,36.01,4901.0
2023-06-16 10:40:00,36.01,36.01,35.85,35.88,2078.0,36.01,36.01,35.85,35.88,2078.0
2023-06-16 10:45:00,35.86,36.01,35.86,35.93,7686.0,35.86,36.01,35.86,35.93,7686.0
2023-06-16 10:50:00,35.94,36.05,35.92,35.96,4075.0,35.94,36.05,35.92,35.96,4075.0
2023-06-16 10:55:00,35.94,35.95,35.93,35.94,3906.0,35.94,35.95,35.93,35.94,3906.0
2023-06-16 11:00:00,35.93,35.93,35.83,35.86,5967.0,35.93,35.93,35.83,35.86,5967.0
2023-06-16 11:05:00,35.85,35.9,35.83,35.88,4711.0,35.85,35.9,35.83,35.88,4711.0
2023-06-16 11:10:00,35.89,35.96,35.88,35.9,6756.0,35.89,35.96,35.88,35.9,6756.0
2023-06-16 11:15:00,35.88,35.89,35.85,35.87,9014.0,35.88,35.89,35.85,35.87,9014.0
2023-06-16 11:20:00,35.87,35.89,35.81,35.82,4764.0,35.87,35.89,35.81,35.82,4764.0
2023-06-16 11:25:00,35.82,35.87,35.75,35.87,6372.0,35.82,35.87,35.75,35.87,6372.0
2023-06-16 11:30:00,35.89,35.91,35.85,35.85,4668.0,35.89,35.91,35.85,35.85,4668.0
2023-06-16 11:35:00,35.82,35.86,35.8,35.81,5297.0,35.82,35.86,35.8,35.81,5297.0
2023-06-16 11:40:00,35.85,35.94,35.85,35.92,3969.0,35.85,35.94,35.85,35.92,3969.0
2023-06-16 11:45:00,35.93,35.99,35.93,35.93,3261.0,35.93,35.99,35.93,35.93,3261.0
2023-06-16 11:50:00,35.95,35.96,35.85,35.85,6021.0,35.95,35.96,35.85,35.85,6021.0
2023-06-16 11:55:00,35.85,35.88,35.83,35.88,6076.0,35.85,35.88,35.83,35.88,6076.0
2023-06-16 12:00:00,35.88,35.88,35.83,35.87,4917.0,35.88,35.88,35.83,35.87,4917.0
2023-06-16 12:05:00,35.87,35.89,35.82,35.82,2630.0,35.87,35.89,35.82,35.82,2630.0
2023-06-16 12:10:00,35.84,35.88,35.83,35.83,4429.0,35.84,35.88,35.83,35.83,4429.0
2023-06-16 12:15:00,35.82,35.84,35.82,35.84,2913.0,35.82,35.84,35.82,35.84,2913.0
2023-06-16 12:20:00,35.83,35.86,35.8,35.85,3477.0,35.83,35.86,35.8,35.85,3477.0
2023-06-16 12:25:00,35.85,35.85,35.77,35.78,3191.0,35.85,35.85,35.77,35.78,3191.0
2023-06-16 12:30:00,35.78,35.82,35.76,35.82,4691.0,35.78,35.82,35.76,35.82,4691.0
2023-06-16 12:35:00,35.8,35.8,35.77,35.8,2300.0,35.8,35.8,35.77,35.8,2300.0
2023-06-16 12:40:00,35.8,35.81,35.75,35.76,2695.0,35.8,35.81,35.75,35.76,2695.0
2023-06-16 12:45:00,35.77,35.84,35.77,35.82,2814.0,35.77,35.84,35.77,35.82,2814.0
2023-06-16 12:50:00,35.81,35.85,35.8,35.85,2794.0,35.81,35.85,35.8,35.85,2794.0
2023-06-16 12:55:00,35.84,35.86,35.83,35.83,2404.0,35.84,35.86,35.83,35.83,2404.0
2023-06-16 13:00:00,35.83,35.84,35.8,35.8,3100.0,35.83,35.84,35.8,35.8,3100.0
2023-06-16 13:05:00,35.79,35.79,35.71,35.72,5441.0,35.79,35.79,35.71,35.72,5441.0
2023-06-16 13:10:00,35.71,35.82,35.69,35.82,4567.0,35.71,35.82,35.69,35.82,4567.0
2023-06-16 13:15:00,35.82,35.84,35.75,35.75,3273.0,35.82,35.84,35.75,35.75,3273.0
2023-06-16 13:20:00,35.74,35.79,35.72,35.76,3238.0,35.74,35.79,35.72,35.76,3238.0
2023-06-16 13:25:00,35.77,35.77,35.74,35.74,2397.0,35.77,35.77,35.74,35.74,2397.0
2023-06-16 13:30:00,35.73,35.75,35.7,35.7,5627.0,35.73,35.75,35.7,35.7,5627.0
2023-06-16 13:35:00,35.7,35.71,35.7,35.7,1254.0,35.7,35.71,35.7,35.7,1254.0
2023-06-16 13:40:00,35.69,35.7,35.65,35.68,4304.0,35.69,35.7,35.65,35.68,4304.0
2023-06-16 13:45:00,35.68,35.7,35.67,35.68,3757.0,35.68,35.7,35.67,35.68,3757.0
2023-06-16 13:50:00,35.69,35.76,35.69,35.76,3300.0,35.69,35.76,35.69,35.76,3300.0
2023-06-16 13:55:00,35.76,35.76,35.72,35.75,2463.0,35.76,35.76,35.72,35.75,2463.0
2023-06-16 14:00:00,35.76,35.77,35.72,35.73,3562.0,35.76,35.77,35.72,35.73,3562.0
2023-06-16 14:05:00,35.73,35.76,35.73,35.76,2896.0,35.73,35.76,35.73,35.76,2896.0
2023-06-16 14:10:00,35.75,35.79,35.75,35.79,4360.0,35.75,35.79,35.75,35.79,4360.0
2023-06-16 14:15:00,35.79,35.81,35.69,35.7,15057.0,35.79,35.81,35.69,35.7,15057.0
2023-06-16 14:20:00,35.71,35.72,35.67,35.67,5155.0,35.71,35.72,35.67,35.67,5155.0
2023-06-16 14:25:00,35.67,35.7,35.65,35.66,4918.0,35.67,35.7,35.65,35.66,4918.0
2023-06-16 14:30:00,35.66,35.66,35.59,35.62,5392.0,35.66,35.66,35.59,35.62,5392.0
2023-06-16 14:35:00,35.62,35.65,35.6,35.6,4790.0,35.62,35.65,35.6,35.6,4790.0
2023-06-16 14:40:00,35.6,35.61,35.55,35.58,5101.0,35.6,35.61,35.55,35.58,5101.0
2023-06-16 14:45:00,35.56,35.67,35.56,35.66,2849.0,35.56,35.67,35.56,35.66,2849.0
2023-06-16 14:50:00,35.66,35.68,35.65,35.66,4792.0,35.66,35.68,35.65,35.66,4792.0
2023-06-16 14:55:00,35.67,35.7,35.63,35.69,7328.0,35.67,35.7,35.63,35.69,7328.0
2023-06-16 15:00:00,35.69,35.69,35.59,35.67,8099.0,35.69,35.69,35.59,35.67,8099.0
2023-06-16 15:05:00,35.68,35.68,35.6,35.67,9025.0,35.68,35.68,35.6,35.67,9025.0
2023-06-16 15:10:00,35.67,35.68,35.63,35.63,7391.0,35.67,35.68,35.63,35.63,7391.0
2023-06-16 15:15:00,35.65,35.73,35.62,35.73,9913.0,35.65,35.73,35.62,35.73,9913.0
2023-06-16 15:20:00,35.73,35.77,35.69,35.76,10863.0,35.73,35.77,35.69,35.76,10863.0
2023-06-16 15:25:00,35.77,35.8,35.74,35.79,9047.0,35.77,35.8,35.74,35.79,9047.0
2023-06-16 15:30:00,35.79,35.88,35.79,35.87,14616.0,35.79,35.88,35.79,35.87,14616.0
2023-06-16 15:35:00,35.88,35.94,35.88,35.93,14888.0,35.88,35.94,35.88,35.93,14888.0
2023-06-16 15:40:00,35.93,35.94,35.86,35.86,21893.0,35.93,35.94,35.86,35.86,21893.0
2023-06-16 15:45:00,35.86,35.97,35.86,35.97,27100.0,35.86,35.97,35.86,35.97,27100.0
2023-06-16 15:50:00,35.98,36.04,35.98,36.03,43007.0,35.98,36.04,35.98,36.03,43007.0
2023-06-16 15:55:00,36.03,36.08,35.97,36.07,115781.0,36.03,36.08,35.97,36.07,115781.0
2023-06-20 09:30:00,36.16,36.22,36.0,36.13,21066.0,36.16,36.22,36.0,36.13,21066.0
2023-06-20 09:35:00,36.15,36.19,35.93,35.93,6894.0,36.15,36.19,35.93,35.93,6894.0
2023-06-20 09:40:00,35.91,36.04,35.9,36.02,19862.0,35.91,36.04,35.9,36.02,19862.0
2023-06-20 09:45:00,36.02,36.11,35.92,36.09,18113.0,36.02,36.11,35.92,36.09,18113.0
2023-06-20 09:50:00,36.09,36.25,36.03,36.21,10351.0,36.09,36.25,36.03,36.21,10351.0
2023-06-20 09:55:00,36.22,36.35,36.19,36.26,7355.0,36.22,36.35,36.19,36.26,7355.0
2023-06-20 10:00:00,36.24,36.28,36.19,36.28,6687.0,36.24,36.28,36.19,36.28,6687.0
2023-06-20 10:05:00,36.27,36.32,36.22,36.26,10174.0,36.27,36.32,36.22,36.26,10174.0
2023-06-20 10:10:00,36.26,36.27,36.15,36.18,13470.0,36.26,36.27,36.15,36.18,13470.0
2023-06-20 10:15:00,36.19,36.21,36.11,36.12,5670.0,36.19,36.21,36.11,36.12,5670.0
2023-06-20 10:20:00,36.1,36.12,36.0,36.12,6836.0,36.1,36.12,36.0,36.12,6836.0
2023-06-20 10:25:00,36.12,36.27,36.11,36.27,11756.0,36.12,36.27,36.11,36.27,11756.0
2023-06-20 10:30:00,36.28,36.34,36.24,36.27,8640.0,36.28,36.34,36.24,36.27,8640.0
2023-06-20 10:35:00,36.24,36.25,36.0,36.07,32177.0,36.24,36.25,36.0,36.07,32177.0
2023-06-20 10:40:00,36.1,36.21,36.1,36.17,7143.0,36.1,36.21,36.1,36.17,7143.0
2023-06-20 10:45:00,36.17,36.19,35.91,36.01,13433.0,36.17,36.19,35.91,36.01,13433.0
2023-06-20 10:50:00,36.01,36.09,35.98,36.03,16983.0,36.01,36.09,35.98,36.03,16983.0
2023-06-20 10:55:00,36.02,36.19,36.01,36.12,12358.0,36.02,36.19,36.01,36.12,12358.0
2023-06-20 11:00:00,36.12,36.16,36.04,36.05,7562.0,36.12,36.16,36.04,36.05,7562.0
2023-06-20 11:05:00,36.06,36.11,36.01,36.1,3575.0,36.06,36.11,36.01,36.1,3575.0
2023-06-20 11:10:00,36.1,36.13,36.03,36.04,2949.0,36.1,36.13,36.03,36.04,2949.0
2023-06-20 11:15:00,36.04,36.05,36.01,36.05,4700.0,36.04,36.05,36.01,36.05,4700.0
2023-06-20 11:20:00,36.05,36.09,36.03,36.06,2816.0,36.05,36.09,36.03,36.06,2816.0
2023-06-20 11:25:00,36.05,36.09,36.01,36.02,11363.0,36.05,36.09,36.01,36.02,11363.0
2023-06-20 11:30:00,36.04,36.09,36.04,36.08,4713.0,36.04,36.09,36.04,36.08,4713.0
2023-06-20 11:35:00,36.07,36.11,36.06,36.06,3980.0,36.07,36.11,36.06,36.06,3980.0
2023-06-20 11:40:00,36.05,36.07,36.01,36.07,3700.0,36.05,36.07,36.01,36.07,3700.0
2023-06-20 11:45:00,36.05,36.05,36.02,36.05,2011.0,36.05,36.05,36.02,36.05,2011.0
2023-06-20 11:50:00,36.06,36.08,36.04,36.07,2000.0,36.06,36.08,36.04,36.07,2000.0
2023-06-20 11:55:00,36.07,36.08,36.04,36.08,2055.0,36.07,36.08,36.04,36.08,2055.0
2023-06-20 12:00:00,36.08,36.09,36.06,36.06,5317.0,36.08,36.09,36.06,36.06,5317.0
2023-06-20 12:05:00,36.06,36.1,36.04,36.09,3394.0,36.06,36.1,36.04,36.09,3394.0
2023-06-20 12:10:00,36.1,36.14,36.09,36.09,5239.0,36.1,36.14,36.09,36.09,5239.0
2023-06-20 12:15:00,36.1,36.13,36.09,36.12,2695.0,36.1,36.13,36.09,36.12,2695.0
2023-06-20 12:20:00,36.12,36.16,36.11,36.16,1479.0,36.12,36.16,36.11,36.16,1479.0
2023-06-20 12:25:00,36.17,36.22,36.16,36.22,5917.0,36.17,36.22,36.16,36.22,5917.0
2023-06-20 12:30:00,36.21,36.21,36.16,36.19,4095.0,36.21,36.21,36.16,36.19,4095.0
2023-06-20 12:35:00,36.2,36.25,36.2,36.24,4704.0,36.2,36.25,36.2,36.24,4704.0
2023-06-20 12:40:00,36.25,36.26,36.23,36.24,1129.0,36.25,36.26,36.23,36.24,1129.0
2023-06-20 12:45:00,36.25,36.29,36.24,36.28,6791.0,36.25,36.29,36.24,36.28,6791.0
2023-06-20 12:50:00,36.29,36.3,36.23,36.23,5528.0,36.29,36.3,36.23,36.23,5528.0
2023-06-20 12:55:00,36.23,36.36,36.23,36.33,7231.0,36.23,36.36,36.23,36.33,7231.0
2023-06-20 13:00:00,36.33,36.39,36.33,36.37,5592.0,36.33,36.39,36.33,36.37,5592.0
2023-06-20 13:05:00,36.36,36.5,36.35,36.48,11303.0,36.36,36.5,36.35,36.48,11303.0
2023-06-20 13:10:00,36.45,36.46,36.38,36.39,10050.0,36.45,36.46,36.38,36.39,10050.0
2023-06-20 13:15:00,36.39,36.42,36.37,36.37,6075.0,36.39,36.42,36.37,36.37,6075.0
2023-06-20 13:20:00,36.38,36.4,36.34,36.36,5541.0,36.38,36.4,36.34,36.36,5541.0
2023-06-20 13:25:00,36.36,36.37,36.34,36.36,19150.0,36.36,36.37,36.34,36.36,19150.0
2023-06-20 13:30:00,36.36,36.37,36.33,36.35,14286.0,36.36,36.37,36.33,36.35,14286.0
2023-06-20 13:35:00,36.36,36.39,36.35,36.37,8647.0,36.36,36.39,36.35,36.37,8647.0
2023-06-20 13:40:00,36.37,36.4,36.34,36.37,4256.0,36.37,36.4,36.34,36.37,4256.0
2023-06-20 13:45:00,36.37,36.42,36.36,36.39,5522.0,36.37,36.42,36.36,36.39,5522.0
2023-06-20 13:50:00,36.39,36.39,36.33,36.36,6139.0,36.39,36.39,36.33,36.36,6139.0
2023-06-20 13:55:00,36.38,36.38,36.26,36.26,9070.0,36.38,36.38,36.26,36.26,9070.0
2023-06-20 14:00:00,36.25,36.26,36.19,36.2,5909.0,36.25,36.26,36.19,36.2,5909.0
2023-06-20 14:05:00,36.21,36.25,36.16,36.23,7315.0,36.21,36.25,36.16,36.23,7315.0
2023-06-20 14:10:00,36.23,36.26,36.22,36.25,8141.0,36.23,36.26,36.22,36.25,8141.0
2023-06-20 14:15:00,36.26,36.28,36.21,36.23,15014.0,36.26,36.28,36.21,36.23,15014.0
2023-06-20 14:20:00,36.24,36.28,36.21,36.22,11274.0,36.24,36.28,36.21,36.22,11274.0
2023-06-20 14:25:00,36.24,36.33,36.24,36.33,3571.0,36.24,36.33,36.24,36.33,3571.0
2023-06-20 14:30:00,36.33,36.33,36.22,36.26,5930.0,36.33,36.33,36.22,36.26,5930.0
2023-06-20 14:35:00,36.27,36.33,36.27,36.31,5862.0,36.27,36.33,36.27,36.31,5862.0
2023-06-20 14:40:00,36.3,36.31,36.27,36.31,6721.0,36.3,36.31,36.27,36.31,6721.0
2023-06-20 14:45:00,36.3,36.33,36.27,36.28,6342.0,36.3,36.33,36.27,36.28,6342.0
2023-06-20 14:50:00,36.28,36.31,36.28,36.3,6065.0,36.28,36.31,36.28,36.3,6065.0
2023-06-20 14:55:00,36.3,36.3,36.24,36.28,9512.0,36.3,36.3,36.24,36.28,9512.0
2023-06-20 15:00:00,36.28,36.3,36.26,36.27,5712.0,36.28,36.3,36.26,36.27,5712.0
2023-06-20 15:05:00,36.27,36.3,36.26,36.3,7228.0,36.27,36.3,36.26,36.3,7228.0
2023-06-20 15:10:00,36.29,36.34,36.29,36.32,7506.0,36.29,36.34,36.29,36.32,7506.0
2023-06-20 15:15:00,36.3,36.36,36.29,36.34,8228.0,36.3,36.36,36.29,36.34,8228.0
2023-06-20 15:20:00,36.35,36.35,36.29,36.33,11876.0,36.35,36.35,36.29,36.33,11876.0
2023-06-20 15:25:00,36.34,36.39,36.33,36.38,15029.0,36.34,36.39,36.33,36.38,15029.0
2023-06-20 15:30:00,36.38,36.39,36.29,36.34,9924.0,36.38,36.39,36.29,36.34,9924.0
2023-06-20 15:35:00,36.34,36.35,36.23,36.26,21836.0,36.34,36.35,36.23,36.26,21836.0
2023-06-20 15:40:00,36.27,36.27,36.24,36.26,16144.0,36.27,36.27,36.24,36.26,16144.0
2023-06-20 15:45:00,36.26,36.31,36.23,36.25,24648.0,36.26,36.31,36.23,36.25,24648.0
2023-06-20 15:50:00,36.24,36.32,36.24,36.24,31167.0,36.24,36.32,36.24,36.24,31167.0
2023-06-20 15:55:00,36.24,36.28,36.2,36.25,92872.0,36.24,36.28,36.2,36.25,92872.0
2023-06-21 09:30:00,36.28,36.48,36.2,36.2,15702.0,36.28,36.48,36.2,36.2,15702.0
2023-06-21 09:35:00,36.3,36.55,36.3,36.4,9043.0,36.3,36.55,36.3,36.4,9043.0
2023-06-21 09:40:00,36.41,36.41,36.21,36.34,4993.0,36.41,36.41,36.21,36.34,4993.0
2023-06-21 09:45:00,36.35,36.47,36.32,36.47,4119.0,36.35,36.47,36.32,36.47,4119.0
2023-06-21 09:50:00,36.47,36.54,36.44,36.49,3437.0,36.47,36.54,36.44,36.49,3437.0
2023-06-21 09:55:00,36.46,36.52,36.43,36.48,5457.0,36.46,36.52,36.43,36.48,5457.0
2023-06-21 10:00:00,36.48,36.6,36.48,36.52,17434.0,36.48,36.6,36.48,36.52,17434.0
2023-06-21 10:05:00,36.54,36.64,36.52,36.53,15683.0,36.54,36.64,36.52,36.53,15683.0
2023-06-21 10:10:00,36.55,36.66,36.55,36.63,7297.0,36.55,36.66,36.55,36.63,7297.0
2023-06-21 10:15:00,36.6,36.7,36.6,36.64,15643.0,36.6,36.7,36.6,36.64,15643.0
2023-06-21 10:20:00,36.62,36.63,36.52,36.6,10876.0,36.62,36.63,36.52,36.6,10876.0
2023-06-21 10:25:00,36.6,36.69,36.58,36.66,7232.0,36.6,36.69,36.58,36.66,7232.0
2023-06-21 10:30:00,36.67,36.72,36.62,36.68,6543.0,36.67,36.72,36.62,36.68,6543.0
2023-06-21 10:35:00,36.68,36.75,36.67,36.75,10223.0,36.68,36.75,36.67,36.75,10223.0
2023-06-21 10:40:00,36.77,36.77,36.65,36.66,17126.0,36.77,36.77,36.65,36.66,17126.0
2023-06-21 10:45:00,36.65,36.65,36.45,36.5,12061.0,36.65,36.65,36.45,36.5,12061.0
2023-06-21 10:50:00,36.5,36.54,36.47,36.54,4008.0,36.5,36.54,36.47,36.54,4008.0
2023-06-21 10:55:00,36.52,36.69,36.52,36.68,10673.0,36.52,36.69,36.52,36.68,10673.0
2023-06-21 11:00:00,36.68,36.77,36.68,36.71,8915.0,36.68,36.77,36.68,36.71,8915.0
2023-06-21 11:05:00,36.71,36.71,36.62,36.68,7177.0,36.71,36.71,36.62,36.68,7177.0
2023-06-21 11:10:00,36.71,36.71,36.64,36.68,2257.0,36.71,36.71,36.64,36.68,2257.0
2023-06-21 11:15:00,36.71,36.75,36.69,36.75,3450.0,36.71,36.75,36.69,36.75,3450.0
2023-06-21 11:20:00,36.75,36.8,36.7,36.72,15721.0,36.75,36.8,36.7,36.72,15721.0
2023-06-21 11:25:00,36.71,36.79,36.67,36.78,5329.0,36.71,36.79,36.67,36.78,5329.0
2023-06-21 11:30:00,36.79,36.79,36.73,36.79,5645.0,36.79,36.79,36.73,36.79,5645.0
2023-06-21 11:35:00,36.79,36.86,36.77,36.84,10956.0,36.79,36.86,36.77,36.84,10956.0
2023-06-21 11:40:00,36.86,36.86,36.8,36.8,6778.0,36.86,36.86,36.8,36.8,6778.0
2023-06-21 11:45:00,36.8,36.85,36.68,36.69,21469.0,36.8,36.85,36.68,36.69,21469.0
2023-06-21 11:50:00,36.7,36.77,36.7,36.76,20356.0,36.7,36.77,36.7,36.76,20356.0
2023-06-21 11:55:00,36.76,36.88,36.75,36.86,7772.0,36.76,36.88,36.75,36.86,7772.0
2023-06-21 12:00:00,36.86,36.89,36.8,36.87,8328.0,36.86,36.89,36.8,36.87,8328.0
2023-06-21 12:05:00,36.86,36.91,36.84,36.86,5835.0,36.86,36.91,36.84,36.86,5835.0
2023-06-21 12:10:00,36.85,36.85,36.78,36.85,8590.0,36.85,36.85,36.78,36.85,8590.0
2023-06-21 12:15:00,36.86,36.88,36.82,36.84,8132.0,36.86,36.88,36.82,36.84,8132.0
2023-06-21 12:20:00,36.84,36.87,36.79,36.81,8115.0,36.84,36.87,36.79,36.81,8115.0
2023-06-21 12:25:00,36.8,36.86,36.76,36.83,6893.0,36.8,36.86,36.76,36.83,6893.0
2023-06-21 12:30:00,36.86,36.92,36.84,36.87,7359.0,36.86,36.92,36.84,36.87,7359.0
2023-06-21 12:35:00,36.87,36.97,36.87,36.94,18927.0,36.87,36.97,36.87,36.94,18927.0
2023-06-21 12:40:00,36.97,37.04,36.95,37.03,42536.0,36.97,37.04,36.95,37.03,42536.0
2023-06-21 12:45:00,37.01,37.1,36.97,37.06,14111.0,37.01,37.1,36.97,37.06,14111.0
2023-06-21 12:50:00,37.05,37.24,37.04,37.24,24501.0,37.05,37.24,37.04,37.24,24501.0
2023-06-21 12:55:00,37.22,37.33,37.19,37.3,24579.0,37.22,37.33,37.19,37.3,24579.0
2023-06-21 13:00:00,37.25,37.29,37.16,37.25,13568.0,37.25,37.29,37.16,37.25,13568.0
2023-06-21 13:05:00,37.25,37.32,37.23,37.3,15680.0,37.25,37.32,37.23,37.3,15680.0
2023-06-21 13:10:00,37.32,37.38,37.32,37.35,12003.0,37.32,37.38,37.32,37.35,12003.0
2023-06-21 13:15:00,37.34,37.48,37.33,37.48,34753.0,37.34,37.48,37.33,37.48,34753.0
2023-06-21 13:20:00,37.48,37.52,37.29,37.41,36829.0,37.48,37.52,37.29,37.41,36829.0
2023-06-21 13:25:00,37.41,37.44,37.33,37.39,17610.0,37.41,37.44,37.33,37.39,17610.0
2023-06-21 13:30:00,37.38,37.48,37.37,37.45,10871.0,37.38,37.48,37.37,37.45,10871.0
2023-06-21 13:35:00,37.48,37.53,37.43,37.48,26832.0,37.48,37.53,37.43,37.48,26832.0
2023-06-21 13:40:00,37.48,37.56,37.47,37.53,8185.0,37.48,37.56,37.47,37.53,8185.0
2023-06-21 13:45:00,37.55,37.62,37.52,37.6,14153.0,37.55,37.62,37.52,37.6,14153.0
2023-06-21 13:50:00,37.57,37.59,37.46,37.49,11285.0,37.57,37.59,37.46,37.49,11285.0
2023-06-21 13:55:00,37.52,37.61,37.49,37.59,7638.0,37.52,37.61,37.49,37.59,7638.0
2023-06-21 14:00:00,37.58,37.76,37.58,37.7,15603.0,37.58,37.76,37.58,37.7,15603.0
2023-06-21 14:05:00,37.7,37.78,37.65,37.67,9658.0,37.7,37.78,37.65,37.67,9658.0
2023-06-21 14:10:00,37.64,37.73,37.61,37.69,17928.0,37.64,37.73,37.61,37.69,17928.0
2023-06-21 14:15:00,37.69,37.74,37.69,37.74,9622.0,37.69,37.74,37.69,37.74,9622.0
2023-06-21 14:20:00,37.74,37.76,37.68,37.74,5879.0,37.74,37.76,37.68,37.74,5879.0
2023-06-21 14:25:00,37.74,37.84,37.73,37.83,10633.0,37.74,37.84,37.73,37.83,10633.0
2023-06-21 14:30:00,37.84,37.87,37.81,37.86,21687.0,37.84,37.87,37.81,37.86,21687.0
2023-06-21 14:35:00,37.86,37.95,37.82,37.92,16368.0,37.86,37.95,37.82,37.92,16368.0
2023-06-21 14:40:00,37.93,37.93,37.86,37.9,5770.0,37.93,37.93,37.86,37.9,5770.0
2023-06-21 14:45:00,37.91,37.92,37.87,37.87,10846.0,37.91,37.92,37.87,37.87,10846.0
2023-06-21 14:50:00,37.88,37.91,37.86,37.89,9092.0,37.88,37.91,37.86,37.89,9092.0
2023-06-21 14:55:00,37.86,37.95,37.84,37.94,9408.0,37.86,37.95,37.84,37.94,9408.0
2023-06-21 15:00:00,37.94,37.96,37.85,37.86,11259.0,37.94,37.96,37.85,37.86,11259.0
2023-06-21 15:05:00,37.84,37.9,37.79,37.79,8163.0,37.84,37.9,37.79,37.79,8163.0
2023-06-21 15:10:00,37.78,37.84,37.72,37.78,12571.0,37.78,37.84,37.72,37.78,12571.0
2023-06-21 15:15:00,37.76,37.76,37.68,37.7,8036.0,37.76,37.76,37.68,37.7,8036.0
2023-06-21 15:20:00,37.7,37.72,37.61,37.62,9315.0,37.7,37.72,37.61,37.62,9315.0
2023-06-21 15:25:00,37.62,37.63,37.48,37.51,21567.0,37.62,37.63,37.48,37.51,21567.0
2023-06-21 15:30:00,37.5,37.59,37.45,37.48,36366.0,37.5,37.59,37.45,37.48,36366.0
2023-06-21 15:35:00,37.48,37.49,37.36,37.37,38492.0,37.48,37.49,37.36,37.37,38492.0
2023-06-21 15:40:00,37.37,37.45,37.3,37.45,34686.0,37.37,37.45,37.3,37.45,34686.0
2023-06-21 15:45:00,37.43,37.45,37.25,37.25,24933.0,37.43,37.45,37.25,37.25,24933.0
2023-06-21 15:50:00,37.27,37.27,36.95,36.99,93582.0,37.27,37.27,36.95,36.99,93582.0
2023-06-21 15:55:00,36.98,36.99,36.88,36.9,124351.0,36.98,36.99,36.88,36.9,124351.0
2023-06-22 09:30:00,37.2,37.37,37.06,37.13,15475.0,37.2,37.37,37.06,37.13,15475.0
2023-06-22 09:35:00,37.05,37.21,37.02,37.15,7555.0,37.05,37.21,37.02,37.15,7555.0
2023-06-22 09:40:00,37.15,37.15,36.91,36.93,6132.0,37.15,37.15,36.91,36.93,6132.0
2023-06-22 09:45:00,36.98,37.01,36.68,36.95,7810.0,36.98,37.01,36.68,36.95,7810.0
2023-06-22 09:50:00,36.94,37.12,36.94,37.07,7993.0,36.94,37.12,36.94,37.07,7993.0
2023-06-22 09:55:00,37.04,37.13,36.98,37.13,6298.0,37.04,37.13,36.98,37.13,6298.0
2023-06-22 10:00:00,37.13,37.22,37.11,37.22,7512.0,37.13,37.22,37.11,37.22,7512.0
2023-06-22 10:05:00,37.2,37.33,37.17,37.27,4237.0,37.2,37.33,37.17,37.27,4237.0
2023-06-22 10:10:00,37.31,37.45,37.31,37.41,7931.0,37.31,37.45,37.31,37.41,7931.0
2023-06-22 10:15:00,37.44,37.45,37.32,37.36,7513.0,37.44,37.45,37.32,37.36,7513.0
2023-06-22 10:20:00,37.38,37.38,37.18,37.26,9758.0,37.38,37.38,37.18,37.26,9758.0
2023-06-22 10:25:00,37.26,37.33,37.26,37.32,12832.0,37.26,37.33,37.26,37.32,12832.0
2023-06-22 10:30:00,37.31,37.31,37.18,37.18,7481.0,37.31,37.31,37.18,37.18,7481.0
2023-06-22 10:35:00,37.21,37.21,36.97,36.98,7323.0,37.21,37.21,36.97,36.98,7323.0
2023-06-22 10:40:00,36.99,36.99,36.83,36.84,7751.0,36.99,36.99,36.83,36.84,7751.0
2023-06-22 10:45:00,36.84,36.94,36.78,36.93,4641.0,36.84,36.94,36.78,36.93,4641.0
2023-06-22 10:50:00,36.94,37.06,36.81,36.85,9643.0,36.94,37.06,36.81,36.85,9643.0
2023-06-22 10:55:00,36.87,36.91,36.81,36.89,3489.0,36.87,36.91,36.81,36.89,3489.0
2023-06-22 11:00:00,36.88,36.91,36.78,36.89,5802.0,36.88,36.91,36.78,36.89,5802.0
2023-06-22 11:05:00,36.86,36.91,36.85,36.88,10750.0,36.86,36.91,36.85,36.88,10750.0
2023-06-22 11:10:00,36.9,36.92,36.85,36.91,8561.0,36.9,36.92,36.85,36.91,8561.0
2023-06-22 11:15:00,36.88,36.93,36.82,36.93,5164.0,36.88,36.93,36.82,36.93,5164.0
2023-06-22 11:20:00,36.93,36.99,36.91,36.96,3708.0,36.93,36.99,36.91,36.96,3708.0
2023-06-22 11:25:00,36.96,37.04,36.95,37.04,10132.0,36.96,37.04,36.95,37.04,10132.0
2023-06-22 11:30:00,37.05,37.08,37.05,37.08,2436.0,37.05,37.08,37.05,37.08,2436.0
2023-06-22 11:35:00,37.1,37.14,37.08,37.08,4441.0,37.1,37.14,37.08,37.08,4441.0
2023-06-22 11:40:00,37.08,37.11,37.08,37.1,2402.0,37.08,37.11,37.08,37.1,2402.0
2023-06-22 11:45:00,37.08,37.08,37.03,37.05,3934.0,37.08,37.08,37.03,37.05,3934.0
2023-06-22 11:50:00,37.06,37.07,37.02,37.02,2370.0,37.06,37.07,37.02,37.02,2370.0
2023-06-22 11:55:00,37.01,37.05,36.98,37.05,6515.0,37.01,37.05,36.98,37.05,6515.0
2023-06-22 12:00:00,37.03,37.03,36.96,37.0,2023.0,37.03,37.03,36.96,37.0,2023.0
2023-06-22 12:05:00,36.96,36.99,36.95,36.95,5379.0,36.96,36.99,36.95,36.95,5379.0
2023-06-22 12:10:00,36.96,36.97,36.94,36.95,2950.0,36.96,36.97,36.94,36.95,2950.0
2023-06-22 12:15:00,36.95,36.97,36.93,36.94,3899.0,36.95,36.97,36.93,36.94,3899.0
2023-06-22 12:20:00,36.93,37.05,36.92,37.05,5668.0,36.93,37.05,36.92,37.05,5668.0
2023-06-22 12:25:00,37.05,37.06,36.99,37.06,4588.0,37.05,37.06,36.99,37.06,4588.0
2023-06-22 12:30:00,37.08,37.17,37.08,37.15,3039.0,37.08,37.17,37.08,37.15,3039.0
2023-06-22 12:35:00,37.17,37.19,37.14,37.18,5469.0,37.17,37.19,37.14,37.18,5469.0
2023-06-22 12:40:00,37.2,37.22,37.12,37.15,3489.0,37.2,37.22,37.12,37.15,3489.0
2023-06-22 12:45:00,37.14,37.15,37.1,37.13,2139.0,37.14,37.15,37.1,37.13,2139.0
2023-06-22 12:50:00,37.12,37.14,37.1,37.13,2501.0,37.12,37.14,37.1,37.13,2501.0
2023-06-22 12:55:00,37.13,37.17,37.12,37.15,5301.0,37.13,37.17,37.12,37.15,5301.0
2023-06-22 13:00:00,37.16,37.16,37.1,37.1,2611.0,37.16,37.16,37.1,37.1,2611.0
2023-06-22 13:05:00,37.12,37.15,37.1,37.15,2768.0,37.12,37.15,37.1,37.15,2768.0
2023-06-22 13:10:00,37.13,37.16,37.08,37.13,5522.0,37.13,37.16,37.08,37.13,5522.0
2023-06-22 13:15:00,37.1,37.15,37.09,37.15,4485.0,37.1,37.15,37.09,37.15,4485.0
2023-06-22 13:20:00,37.16,37.19,37.11,37.18,3997.0,37.16,37.19,37.11,37.18,3997.0
2023-06-22 13:25:00,37.19,37.24,37.17,37.23,8353.0,37.19,37.24,37.17,37.23,8353.0
2023-06-22 13:30:00,37.24,37.24,37.15,37.15,6080.0,37.24,37.24,37.15,37.15,6080.0
2023-06-22 13:35:00,37.16,37.18,37.12,37.13,4286.0,37.16,37.18,37.12,37.13,4286.0
2023-06-22 13:40:00,37.11,37.15,37.09,37.09,3791.0,37.11,37.15,37.09,37.09,3791.0
2023-06-22 13:45:00,37.08,37.1,37.06,37.1,4272.0,37.08,37.1,37.06,37.1,4272.0
2023-06-22 13:50:00,37.12,37.12,37.05,37.05,4754.0,37.12,37.12,37.05,37.05,4754.0
2023-06-22 13:55:00,37.07,37.12,37.06,37.11,3696.0,37.07,37.12,37.06,37.11,3696.0
2023-06-22 14:00:00,37.11,37.14,37.08,37.1,5570.0,37.11,37.14,37.08,37.1,5570.0
2023-06-22 14:05:00,37.11,37.15,37.07,37.07,7273.0,37.11,37.15,37.07,37.07,7273.0
2023-06-22 14:10:00,37.07,37.1,37.06,37.07,4224.0,37.07,37.1,37.06,37.07,4224.0
2023-06-22 14:15:00,37.07,37.08,37.02,37.07,6189.0,37.07,37.08,37.02,37.07,6189.0
2023-06-22 14:20:00,37.07,37.08,37.04,37.07,4438.0,37.07,37.08,37.04,37.07,4438.0
2023-06-22 14:25:00,37.08,37.17,37.08,37.17,3834.0,37.08,37.17,37.08,37.17,3834.0
2023-06-22 14:30:00,37.17,37.21,37.16,37.18,5375.0,37.17,37.21,37.16,37.18,5375.0
2023-06-22 14:35:00,37.19,37.24,37.16,37.16,6115.0,37.19,37.24,37.16,37.16,6115.0
2023-06-22 14:40:00,37.16,37.17,37.15,37.17,4725.0,37.16,37.17,37.15,37.17,4725.0
2023-06-22 14:45:00,37.15,37.2,37.14,37.18,8386.0,37.15,37.2,37.14,37.18,8386.0
2023-06-22 14:50:00,37.18,37.2,37.17,37.2,4872.0,37.18,37.2,37.17,37.2,4872.0
2023-06-22 14:55:00,37.2,37.2,37.09,37.15,16215.0,37.2,37.2,37.09,37.15,16215.0
2023-06-22 15:00:00,37.15,37.17,37.11,37.16,5189.0,37.15,37.17,37.11,37.16,5189.0
2023-06-22 15:05:00,37.15,37.16,37.12,37.13,5903.0,37.15,37.16,37.12,37.13,5903.0
2023-06-22 15:10:00,37.14,37.14,37.04,37.09,7741.0,37.14,37.14,37.04,37.09,7741.0
2023-06-22 15:15:00,37.09,37.1,37.06,37.08,6863.0,37.09,37.1,37.06,37.08,6863.0
2023-06-22 15:20:00,37.09,37.1,37.04,37.04,11460.0,37.09,37.1,37.04,37.04,11460.0
2023-06-22 15:25:00,37.04,37.1,37.03,37.06,13016.0,37.04,37.1,37.03,37.06,13016.0
2023-06-22 15:30:00,37.05,37.06,37.03,37.04,9212.0,37.05,37.06,37.03,37.04,9212.0
2023-06-22 15:35:00,37.04,37.14,37.04,37.14,17787.0,37.04,37.14,37.04,37.14,17787.0
2023-06-22 15:40:00,37.13,37.18,37.1,37.18,19334.0,37.13,37.18,37.1,37.18,19334.0
2023-06-22 15:45:00,37.18,37.24,37.16,37.16,31547.0,37.18,37.24,37.16,37.16,31547.0
2023-06-22 15:50:00,37.17,37.24,37.17,37.23,40996.0,37.17,37.24,37.17,37.23,40996.0
2023-06-22 15:55:00,37.24,37.25,37.13,37.21,136095.0,37.24,37.25,37.13,37.21,136095.0
2023-06-23 09:30:00,37.05,37.1,36.8,36.92,21429.0,37.05,37.1,36.8,36.92,21429.0
2023-06-23 09:35:00,37.0,37.0,36.68,36.81,9858.0,37.0,37.0,36.68,36.81,9858.0
2023-06-23 09:40:00,36.76,36.85,36.69,36.81,6131.0,36.76,36.85,36.69,36.81,6131.0
2023-06-23 09:45:00,36.82,36.83,36.73,36.74,12173.0,36.82,36.83,36.73,36.74,12173.0
2023-06-23 09:50:00,36.77,36.91,36.73,36.85,8541.0,36.77,36.91,36.73,36.85,8541.0
2023-06-23 09:55:00,36.87,36.87,36.6,36.6,14578.0,36.87,36.87,36.6,36.6,14578.0
2023-06-23 10:00:00,36.63,36.74,36.62,36.7,15273.0,36.63,36.74,36.62,36.7,15273.0
2023-06-23 10:05:00,36.72,36.79,36.67,36.69,10526.0,36.72,36.79,36.67,36.69,10526.0
2023-06-23 10:10:00,36.69,36.75,36.59,36.72,10506.0,36.69,36.75,36.59,36.72,10506.0
2023-06-23 10:15:00,36.75,36.83,36.72,36.72,6612.0,36.75,36.83,36.72,36.72,6612.0
2023-06-23 10:20:00,36.74,36.88,36.65,36.88,10764.0,36.74,36.88,36.65,36.88,10764.0
2023-06-23 10:25:00,36.86,36.9,36.74,36.79,9817.0,36.86,36.9,36.74,36.79,9817.0
2023-06-23 10:30:00,36.81,36.91,36.81,36.86,6966.0,36.81,36.91,36.81,36.86,6966.0
2023-06-23 10:35:00,36.86,37.14,36.86,37.14,12849.0,36.86,37.14,36.86,37.14,12849.0
2023-06-23 10:40:00,37.15,37.15,36.98,37.02,13618.0,37.15,37.15,36.98,37.02,13618.0
2023-06-23 10:45:00,37.0,37.12,37.0,37.01,8329.0,37.0,37.12,37.0,37.01,8329.0
2023-06-23 10:50:00,37.02,37.03,36.91,36.92,7098.0,37.02,37.03,36.91,36.92,7098.0
2023-06-23 10:55:00,36.91,37.01,36.86,37.01,7969.0,36.91,37.01,36.86,37.01,7969.0
2023-06-23 11:00:00,37.03,37.09,36.97,37.09,5663.0,37.03,37.09,36.97,37.09,5663.0
2023-06-23 11:05:00,37.08,37.19,37.04,37.17,10700.0,37.08,37.19,37.04,37.17,10700.0
2023-06-23 11:10:00,37.17,37.32,37.12,37.26,23759.0,37.17,37.32,37.12,37.26,23759.0
2023-06-23 11:15:00,37.26,37.26,37.17,37.22,7951.0,37.26,37.26,37.17,37.22,7951.0
2023-06-23 11:20:00,37.22,37.26,37.19,37.25,10751.0,37.22,37.26,37.19,37.25,10751.0
2023-06-23 11:25:00,37.22,37.23,37.08,37.13,10885.0,37.22,37.23,37.08,37.13,10885.0
2023-06-23 11:30:00,37.13,37.21,37.1,37.2,9439.0,37.13,37.21,37.1,37.2,9439.0
2023-06-23 11:35:00,37.22,37.29,37.22,37.23,4798.0,37.22,37.29,37.22,37.23,4798.0
2023-06-23 11:40:00,37.24,37.35,37.24,37.32,11073.0,37.24,37.35,37.24,37.32,11073.0
2023-06-23 11:45:00,37.32,37.39,37.31,37.36,9338.0,37.32,37.39,37.31,37.36,9338.0
2023-06-23 11:50:00,37.35,37.36,37.31,37.32,7696.0,37.35,37.36,37.31,37.32,7696.0
2023-06-23 11:55:00,37.34,37.47,37.34,37.46,11134.0,37.34,37.47,37.34,37.46,11134.0
2023-06-23 12:00:00,37.47,37.5,37.4,37.41,15840.0,37.47,37.5,37.4,37.41,15840.0
2023-06-23 12:05:00,37.43,37.48,37.4,37.46,16966.0,37.43,37.48,37.4,37.46,16966.0
2023-06-23 12:10:00,37.47,37.48,37.3,37.34,10815.0,37.47,37.48,37.3,37.34,10815.0
2023-06-23 12:15:00,37.35,37.37,37.29,37.37,4837.0,37.35,37.37,37.29,37.37,4837.0
2023-06-23 12:20:00,37.38,37.43,37.36,37.39,5275.0,37.38,37.43,37.36,37.39,5275.0
2023-06-23 12:25:00,37.41,37.46,37.38,37.4,9982.0,37.41,37.46,37.38,37.4,9982.0
2023-06-23 12:30:00,37.41,37.51,37.41,37.48,8565.0,37.41,37.51,37.41,37.48,8565.0
2023-06-23 12:35:00,37.48,37.5,37.39,37.4,13107.0,37.48,37.5,37.39,37.4,13107.0
2023-06-23 12:40:00,37.4,37.47,37.37,37.37,16677.0,37.4,37.47,37.37,37.37,16677.0
2023-06-23 12:45:00,37.38,37.39,37.3,37.3,9702.0,37.38,37.39,37.3,37.3,9702.0
2023-06-23 12:50:00,37.3,37.36,37.3,37.31,4860.0,37.3,37.36,37.3,37.31,4860.0
2023-06-23 12:55:00,37.29,37.29,37.22,37.24,3110.0,37.29,37.29,37.22,37.24,3110.0
2023-06-23 13:00:00,37.24,37.25,37.22,37.25,3787.0,37.24,37.25,37.22,37.25,3787.0
2023-06-23 13:05:00,37.27,37.32,37.26,37.32,3800.0,37.27,37.32,37.26,37.32,3800.0
2023-06-23 13:10:00,37.32,37.32,37.25,37.25,4902.0,37.32,37.32,37.25,37.25,4902.0
2023-06-23 13:15:00,37.26,37.32,37.25,37.32,8799.0,37.26,37.32,37.25,37.32,8799.0
2023-06-23 13:20:00,37.31,37.35,37.29,37.34,2612.0,37.31,37.35,37.29,37.34,2612.0
2023-06-23 13:25:00,37.35,37.36,37.33,37.34,5860.0,37.35,37.36,37.33,37.34,5860.0
2023-06-23 13:30:00,37.35,37.35,37.25,37.25,4176.0,37.35,37.35,37.25,37.25,4176.0
2023-06-23 13:35:00,37.25,37.28,37.24,37.28,5143.0,37.25,37.28,37.24,37.28,5143.0
2023-06-23 13:40:00,37.3,37.3,37.21,37.22,4390.0,37.3,37.3,37.21,37.22,4390.0
2023-06-23 13:45:00,37.21,37.24,37.18,37.22,3451.0,37.21,37.24,37.18,37.22,3451.0
2023-06-23 13:50:00,37.21,37.21,37.16,37.18,6863.0,37.21,37.21,37.16,37.18,6863.0
2023-06-23 13:55:00,37.18,37.2,37.16,37.2,3966.0,37.18,37.2,37.16,37.2,3966.0
2023-06-23 14:00:00,37.2,37.22,37.19,37.21,3505.0,37.2,37.22,37.19,37.21,3505.0
2023-06-23 14:05:00,37.2,37.21,37.14,37.14,6381.0,37.2,37.21,37.14,37.14,6381.0
2023-06-23 14:10:00,37.13,37.14,37.11,37.12,4858.0,37.13,37.14,37.11,37.12,4858.0
2023-06-23 14:15:00,37.12,37.17,37.1,37.17,6645.0,37.12,37.17,37.1,37.17,6645.0
2023-06-23 14:20:00,37.17,37.17,37.13,37.13,3405.0,37.17,37.17,37.13,37.13,3405.0
2023-06-23 14:25:00,37.13,37.13,37.06,37.06,8722.0,37.13,37.13,37.06,37.06,8722.0
2023-06-23 14:30:00,37.05,37.07,36.99,37.0,13609.0,37.05,37.07,36.99,37.0,13609.0
2023-06-23 14:35:00,37.01,37.02,36.93,36.95,6303.0,37.01,37.02,36.93,36.95,6303.0
2023-06-23 14:40:00,36.95,36.98,36.93,36.95,5570.0,36.95,36.98,36.93,36.95,5570.0
2023-06-23 14:45:00,36.94,36.95,36.91,36.95,6062.0,36.94,36.95,36.91,36.95,6062.0
2023-06-23 14:50:00,36.95,36.97,36.91,36.92,8859.0,36.95,36.97,36.91,36.92,8859.0
2023-06-23 14:55:00,36.91,36.93,36.84,36.84,6996.0,36.91,36.93,36.84,36.84,6996.0
2023-06-23 15:00:00,36.84,36.85,36.8,36.82,17684.0,36.84,36.85,36.8,36.82,17684.0
2023-06-23 15:05:00,36.81,36.84,36.78,36.8,9918.0,36.81,36.84,36.78,36.8,9918.0
2023-06-23 15:10:00,36.79,36.85,36.76,36.81,9567.0,36.79,36.85,36.76,36.81,9567.0
2023-06-23 15:15:00,36.82,36.84,36.75,36.79,22147.0,36.82,36.84,36.75,36.79,22147.0
2023-06-23 15:20:00,36.8,36.8,36.74,36.79,10231.0,36.8,36.8,36.74,36.79,10231.0
2023-06-23 15:25:00,36.8,36.8,36.73,36.73,12139.0,36.8,36.8,36.73,36.73,12139.0
2023-06-23 15:30:00,36.74,36.75,36.66,36.67,16084.0,36.74,36.75,36.66,36.67,16084.0
2023-06-23 15:35:00,36.66,36.67,36.58,36.64,14945.0,36.66,36.67,36.58,36.64,14945.0
2023-06-23 15:40:00,36.64,36.67,36.59,36.67,15658.0,36.64,36.67,36.59,36.67,15658.0
2023-06-23 15:45:00,36.67,36.76,36.65,36.76,39775.0,36.67,36.76,36.65,36.76,39775.0
2023-06-23 15:50:00,36.77,36.88,36.74,36.83,108228.0,36.77,36.88,36.74,36.83,108228.0
2023-06-23 15:55:00,36.83,36.95,36.74,36.93,151629.0,36.83,36.95,36.74,36.93,151629.0
2023-06-26 09:30:00,37.01,37.3,37.01,37.28,21109.0,37.01,37.3,37.01,37.28,21109.0
2023-06-26 09:35:00,37.33,37.5,37.23,37.49,21095.0,37.33,37.5,37.23,37.49,21095.0
2023-06-26 09:40:00,37.5,37.55,37.42,37.52,12253.0,37.5,37.55,37.42,37.52,12253.0
2023-06-26 09:45:00,37.53,37.76,37.44,37.6,39972.0,37.53,37.76,37.44,37.6,39972.0
2023-06-26 09:50:00,37.65,37.76,37.64,37.68,14118.0,37.65,37.76,37.64,37.68,14118.0
2023-06-26 09:55:00,37.68,37.71,37.52,37.56,6636.0,37.68,37.71,37.52,37.56,6636.0
2023-06-26 10:00:00,37.5,37.6,37.41,37.48,6626.0,37.5,37.6,37.41,37.48,6626.0
2023-06-26 10:05:00,37.45,37.63,37.45,37.63,5785.0,37.45,37.63,37.45,37.63,5785.0
2023-06-26 10:10:00,37.59,37.6,37.44,37.6,7431.0,37.59,37.6,37.44,37.6,7431.0
2023-06-26 10:15:00,37.6,37.65,37.5,37.5,9093.0,37.6,37.65,37.5,37.5,9093.0
2023-06-26 10:20:00,37.5,37.6,37.44,37.48,6695.0,37.5,37.6,37.44,37.48,6695.0
2023-06-26 10:25:00,37.51,37.6,37.45,37.6,4200.0,37.51,37.6,37.45,37.6,4200.0
2023-06-26 10:30:00,37.63,37.63,37.51,37.53,7249.0,37.63,37.63,37.51,37.53,7249.0
2023-06-26 10:35:00,37.5,37.5,37.35,37.38,12884.0,37.5,37.5,37.35,37.38,12884.0
2023-06-26 10:40:00,37.37,37.37,37.16,37.27,11619.0,37.37,37.37,37.16,37.27,11619.0
2023-06-26 10:45:00,37.27,37.46,37.26,37.45,7200.0,37.27,37.46,37.26,37.45,7200.0
2023-06-26 10:50:00,37.45,37.45,37.35,37.36,3985.0,37.45,37.45,37.35,37.36,3985.0
2023-06-26 10:55:00,37.34,37.35,37.23,37.24,6992.0,37.34,37.35,37.23,37.24,6992.0
2023-06-26 11:00:00,37.19,37.31,37.17,37.17,10131.0,37.19,37.31,37.17,37.17,10131.0
2023-06-26 11:05:00,37.15,37.22,37.11,37.19,11202.0,37.15,37.22,37.11,37.19,11202.0
2023-06-26 11:10:00,37.12,37.15,37.07,37.14,6182.0,37.12,37.15,37.07,37.14,6182.0
2023-06-26 11:15:00,37.15,37.23,37.13,37.23,7421.0,37.15,37.23,37.13,37.23,7421.0
2023-06-26 11:20:00,37.22,37.22,37.09,37.18,7726.0,37.22,37.22,37.09,37.18,7726.0
2023-06-26 11:25:00,37.16,37.25,37.16,37.23,3647.0,37.16,37.25,37.16,37.23,3647.0
2023-06-26 11:30:00,37.23,37.32,37.17,37.28,8502.0,37.23,37.32,37.17,37.28,8502.0
2023-06-26 11:35:00,37.29,37.3,37.22,37.22,5237.0,37.29,37.3,37.22,37.22,5237.0
2023-06-26 11:40:00,37.25,37.32,37.25,37.31,4314.0,37.25,37.32,37.25,37.31,4314.0
2023-06-26 11:45:00,37.33,37.41,37.33,37.39,2496.0,37.33,37.41,37.33,37.39,2496.0
2023-06-26 11:50:00,37.38,37.39,37.29,37.29,2613.0,37.38,37.39,37.29,37.29,2613.0
2023-06-26 11:55:00,37.3,37.3,37.21,37.23,7467.0,37.3,37.3,37.21,37.23,7467.0
2023-06-26 12:00:00,37.22,37.24,37.08,37.09,9007.0,37.22,37.24,37.08,37.09,9007.0
2023-06-26 12:05:00,37.07,37.13,37.01,37.01,5158.0,37.07,37.13,37.01,37.01,5158.0
2023-06-26 12:10:00,37.01,37.03,36.97,37.03,7214.0,37.01,37.03,36.97,37.03,7214.0
2023-06-26 12:15:00,37.04,37.06,36.9,36.9,5314.0,37.04,37.06,36.9,36.9,5314.0
2023-06-26 12:20:00,36.9,37.04,36.9,36.99,14605.0,36.9,37.04,36.9,36.99,14605.0
2023-06-26 12:25:00,36.97,36.97,36.9,36.95,5300.0,36.97,36.97,36.9,36.95,5300.0
2023-06-26 12:30:00,36.95,36.99,36.91,36.94,9132.0,36.95,36.99,36.91,36.94,9132.0
2023-06-26 12:35:00,36.94,36.96,36.93,36.95,3665.0,36.94,36.96,36.93,36.95,3665.0
2023-06-26 12:40:00,36.95,36.95,36.87,36.88,6686.0,36.95,36.95,36.87,36.88,6686.0
2023-06-26 12:45:00,36.88,36.96,36.86,36.94,5870.0,36.88,36.96,36.86,36.94,5870.0
2023-06-26 12:50:00,36.95,36.96,36.9,36.9,2979.0,36.95,36.96,36.9,36.9,2979.0
2023-06-26 12:55:00,36.93,36.99,36.92,36.99,5502.0,36.93,36.99,36.92,36.99,5502.0
2023-06-26 13:00:00,37.0,37.05,36.99,37.0,3729.0,37.0,37.05,36.99,37.0,3729.0
2023-06-26 13:05:00,37.0,37.07,36.99,37.07,4120.0,37.0,37.07,36.99,37.07,4120.0
2023-06-26 13:10:00,37.06,37.07,37.04,37.07,2941.0,37.06,37.07,37.04,37.07,2941.0
2023-06-26 13:15:00,37.08,37.16,37.07,37.12,4715.0,37.08,37.16,37.07,37.12,4715.0
2023-06-26 13:20:00,37.13,37.13,37.07,37.09,5004.0,37.13,37.13,37.07,37.09,5004.0
2023-06-26 13:25:00,37.14,37.16,37.1,37.15,5404.0,37.14,37.16,37.1,37.15,5404.0
2023-06-26 13:30:00,37.15,37.15,37.1,37.1,3095.0,37.15,37.15,37.1,37.1,3095.0
2023-06-26 13:35:00,37.1,37.12,37.09,37.09,2037.0,37.1,37.12,37.09,37.09,2037.0
2023-06-26 13:40:00,37.11,37.13,37.1,37.12,6198.0,37.11,37.13,37.1,37.12,6198.0
2023-06-26 13:45:00,37.11,37.12,37.09,37.11,5527.0,37.11,37.12,37.09,37.11,5527.0
2023-06-26 13:50:00,37.1,37.12,37.08,37.11,14760.0,37.1,37.12,37.08,37.11,14760.0
2023-06-26 13:55:00,37.11,37.23,37.11,37.13,8120.0,37.11,37.23,37.11,37.13,8120.0
2023-06-26 14:00:00,37.13,37.21,37.13,37.21,3912.0,37.13,37.21,37.13,37.21,3912.0
2023-06-26 14:05:00,37.19,37.23,37.15,37.19,12262.0,37.19,37.23,37.15,37.19,12262.0
2023-06-26 14:10:00,37.19,37.3,37.19,37.29,16385.0,37.19,37.3,37.19,37.29,16385.0
2023-06-26 14:15:00,37.29,37.34,37.27,37.29,5857.0,37.29,37.34,37.27,37.29,5857.0
2023-06-26 14:20:00,37.28,37.42,37.28,37.4,7646.0,37.28,37.42,37.28,37.4,7646.0
2023-06-26 14:25:00,37.4,37.44,37.39,37.4,6945.0,37.4,37.44,37.39,37.4,6945.0
2023-06-26 14:30:00,37.4,37.45,37.37,37.45,5721.0,37.4,37.45,37.37,37.45,5721.0
2023-06-26 14:35:00,37.45,37.45,37.39,37.45,9868.0,37.45,37.45,37.39,37.45,9868.0
2023-06-26 14:40:00,37.44,37.44,37.37,37.38,7265.0,37.44,37.44,37.37,37.38,7265.0
2023-06-26 14:45:00,37.35,37.37,37.32,37.34,8635.0,37.35,37.37,37.32,37.34,8635.0
2023-06-26 14:50:00,37.33,37.34,37.28,37.31,6022.0,37.33,37.34,37.28,37.31,6022.0
2023-06-26 14:55:00,37.33,37.39,37.33,37.39,7102.0,37.33,37.39,37.33,37.39,7102.0
2023-06-26 15:00:00,37.39,37.48,37.39,37.45,9838.0,37.39,37.48,37.39,37.45,9838.0
2023-06-26 15:05:00,37.46,37.46,37.35,37.4,10715.0,37.46,37.46,37.35,37.4,10715.0
2023-06-26 15:10:00,37.4,37.49,37.37,37.48,7733.0,37.4,37.49,37.37,37.48,7733.0
2023-06-26 15:15:00,37.47,37.5,37.42,37.47,8133.0,37.47,37.5,37.42,37.47,8133.0
2023-06-26 15:20:00,37.47,37.48,37.41,37.46,11874.0,37.47,37.48,37.41,37.46,11874.0
2023-06-26 15:25:00,37.47,37.49,37.46,37.47,7483.0,37.47,37.49,37.46,37.47,7483.0
2023-06-26 15:30:00,37.47,37.49,37.43,37.43,16078.0,37.47,37.49,37.43,37.43,16078.0
2023-06-26 15:35:00,37.44,37.44,37.35,37.38,18138.0,37.44,37.44,37.35,37.38,18138.0
2023-06-26 15:40:00,37.37,37.37,37.3,37.31,20700.0,37.37,37.37,37.3,37.31,20700.0
2023-06-26 15:45:00,37.32,37.32,37.18,37.19,19866.0,37.32,37.32,37.18,37.19,19866.0
2023-06-26 15:50:00,37.19,37.19,37.08,37.1,46593.0,37.19,37.19,37.08,37.1,46593.0
2023-06-26 15:55:00,37.11,37.18,37.06,37.16,111764.0,37.11,37.18,37.06,37.16,111764.0
2023-06-27 09:30:00,37.06,37.48,37.06,37.48,10235.0,37.06,37.48,37.06,37.48,10235.0
2023-06-27 09:35:00,37.41,37.62,37.3,37.53,23359.0,37.41,37.62,37.3,37.53,23359.0
2023-06-27 09:40:00,37.52,37.6,37.47,37.51,23522.0,37.52,37.6,37.47,37.51,23522.0
2023-06-27 09:45:00,37.51,37.52,37.41,37.48,9766.0,37.51,37.52,37.41,37.48,9766.0
2023-06-27 09:50:00,37.51,37.54,37.43,37.44,14893.0,37.51,37.54,37.43,37.44,14893.0
2023-06-27 09:55:00,37.42,37.42,37.22,37.39,6811.0,37.42,37.42,37.22,37.39,6811.0
2023-06-27 10:00:00,37.39,37.51,37.38,37.5,33073.0,37.39,37.51,37.38,37.5,33073.0
2023-06-27 10:05:00,37.51,37.51,37.35,37.35,10196.0,37.51,37.51,37.35,37.35,10196.0
2023-06-27 10:10:00,37.33,37.5,37.27,37.48,9092.0,37.33,37.5,37.27,37.48,9092.0
2023-06-27 10:15:00,37.5,37.52,37.41,37.43,5912.0,37.5,37.52,37.41,37.43,5912.0
2023-06-27 10:20:00,37.41,37.43,37.35,37.39,7992.0,37.41,37.43,37.35,37.39,7992.0
2023-06-27 10:25:00,37.37,37.37,37.29,37.32,18054.0,37.37,37.37,37.29,37.32,18054.0
2023-06-27 10:30:00,37.34,37.5,37.34,37.49,4735.0,37.34,37.5,37.34,37.49,4735.0
2023-06-27 10:35:00,37.5,37.58,37.49,37.55,6722.0,37.5,37.58,37.49,37.55,6722.0
2023-06-27 10:40:00,37.56,37.64,37.52,37.64,8331.0,37.56,37.64,37.52,37.64,8331.0
2023-06-27 10:45:00,37.64,37.68,37.58,37.65,6723.0,37.64,37.68,37.58,37.65,6723.0
2023-06-27 10:50:00,37.65,37.65,37.51,37.55,10826.0,37.65,37.65,37.51,37.55,10826.0
2023-06-27 10:55:00,37.56,37.57,37.5,37.53,30466.0,37.56,37.57,37.5,37.53,30466.0
2023-06-27 11:00:00,37.52,37.6,37.47,37.5,19801.0,37.52,37.6,37.47,37.5,19801.0
2023-06-27 11:05:00,37.49,37.53,37.47,37.48,33860.0,37.49,37.53,37.47,37.48,33860.0
2023-06-27 11:10:00,37.48,37.58,37.42,37.57,11300.0,37.48,37.58,37.42,37.57,11300.0
2023-06-27 11:15:00,37.57,37.63,37.57,37.6,4856.0,37.57,37.63,37.57,37.6,4856.0
2023-06-27 11:20:00,37.59,37.68,37.57,37.67,4391.0,37.59,37.68,37.57,37.67,4391.0
2023-06-27 11:25:00,37.66,37.74,37.65,37.72,4244.0,37.66,37.74,37.65,37.72,4244.0
2023-06-27 11:30:00,37.72,37.72,37.62,37.63,5484.0,37.72,37.72,37.62,37.63,5484.0
2023-06-27 11:35:00,37.6,37.6,37.59,37.59,1493.0,37.6,37.6,37.59,37.59,1493.0
2023-06-27 11:40:00,37.58,37.59,37.5,37.55,17547.0,37.58,37.59,37.5,37.55,17547.0
2023-06-27 11:45:00,37.56,37.56,37.44,37.45,15525.0,37.56,37.56,37.44,37.45,15525.0
2023-06-27 11:50:00,37.43,37.52,37.43,37.52,7180.0,37.43,37.52,37.43,37.52,7180.0
2023-06-27 11:55:00,37.53,37.55,37.46,37.47,3751.0,37.53,37.55,37.46,37.47,3751.0
2023-06-27 12:00:00,37.47,37.49,37.42,37.44,5775.0,37.47,37.49,37.42,37.44,5775.0
2023-06-27 12:05:00,37.45,37.55,37.44,37.55,4003.0,37.45,37.55,37.44,37.55,4003.0
2023-06-27 12:10:00,37.55,37.65,37.54,37.64,3591.0,37.55,37.65,37.54,37.64,3591.0
2023-06-27 12:15:00,37.64,37.64,37.61,37.63,5198.0,37.64,37.64,37.61,37.63,5198.0
2023-06-27 12:20:00,37.63,37.65,37.57,37.61,5914.0,37.63,37.65,37.57,37.61,5914.0
2023-06-27 12:25:00,37.61,37.64,37.61,37.62,3297.0,37.61,37.64,37.61,37.62,3297.0
2023-06-27 12:30:00,37.62,37.64,37.6,37.64,4767.0,37.62,37.64,37.6,37.64,4767.0
2023-06-27 12:35:00,37.66,37.67,37.54,37.54,7079.0,37.66,37.67,37.54,37.54,7079.0
2023-06-27 12:40:00,37.54,37.54,37.51,37.52,3182.0,37.54,37.54,37.51,37.52,3182.0
2023-06-27 12:45:00,37.52,37.54,37.48,37.53,5977.0,37.52,37.54,37.48,37.53,5977.0
2023-06-27 12:50:00,37.53,37.54,37.49,37.51,31557.0,37.53,37.54,37.49,37.51,31557.0
2023-06-27 12:55:00,37.5,37.56,37.49,37.56,4397.0,37.5,37.56,37.49,37.56,4397.0
2023-06-27 13:00:00,37.56,37.58,37.54,37.54,6424.0,37.56,37.58,37.54,37.54,6424.0
2023-06-27 13:05:00,37.54,37.54,37.48,37.48,5612.0,37.54,37.54,37.48,37.48,5612.0
2023-06-27 13:10:00,37.47,37.5,37.47,37.5,5589.0,37.47,37.5,37.47,37.5,5589.0
2023-06-27 13:15:00,37.5,37.55,37.5,37.55,2289.0,37.5,37.55,37.5,37.55,2289.0
2023-06-27 13:20:00,37.55,37.58,37.51,37.52,7260.0,37.55,37.58,37.51,37.52,7260.0
2023-06-27 13:25:00,37.52,37.53,37.48,37.49,4063.0,37.52,37.53,37.48,37.49,4063.0
2023-06-27 13:30:00,37.49,37.53,37.48,37.51,6695.0,37.49,37.53,37.48,37.51,6695.0
2023-06-27 13:35:00,37.51,37.57,37.5,37.55,5811.0,37.51,37.57,37.5,37.55,5811.0
2023-06-27 13:40:00,37.57,37.62,37.55,37.6,24183.0,37.57,37.62,37.55,37.6,24183.0
2023-06-27 13:45:00,37.58,37.59,37.54,37.54,2464.0,37.58,37.59,37.54,37.54,2464.0
2023-06-27 13:50:00,37.55,37.69,37.54,37.69,8793.0,37.55,37.69,37.54,37.69,8793.0
2023-06-27 13:55:00,37.68,37.68,37.6,37.6,28287.0,37.68,37.68,37.6,37.6,28287.0
2023-06-27 14:00:00,37.58,37.63,37.52,37.61,13285.0,37.58,37.63,37.52,37.61,13285.0
2023-06-27 14:05:00,37.61,37.64,37.58,37.64,6774.0,37.61,37.64,37.58,37.64,6774.0
2023-06-27 14:10:00,37.65,37.66,37.55,37.55,17207.0,37.65,37.66,37.55,37.55,17207.0
2023-06-27 14:15:00,37.54,37.54,37.46,37.48,5474.0,37.54,37.54,37.46,37.48,5474.0
2023-06-27 14:20:00,37.47,37.47,37.42,37.42,4693.0,37.47,37.47,37.42,37.42,4693.0
2023-06-27 14:25:00,37.42,37.45,37.42,37.44,28503.0,37.42,37.45,37.42,37.44,28503.0
2023-06-27 14:30:00,37.45,37.46,37.36,37.43,8784.0,37.45,37.46,37.36,37.43,8784.0
2023-06-27 14:35:00,37.42,37.43,37.4,37.41,2070.0,37.42,37.43,37.4,37.41,2070.0
2023-06-27 14:40:00,37.39,37.39,37.36,37.39,6040.0,37.39,37.39,37.36,37.39,6040.0
2023-06-27 14:45:00,37.39,37.42,37.38,37.42,5560.0,37.39,37.42,37.38,37.42,5560.0
2023-06-27 14:50:00,37.43,37.43,37.35,37.35,3386.0,37.43,37.43,37.35,37.35,3386.0
2023-06-27 14:55:00,37.35,37.38,37.34,37.36,5667.0,37.35,37.38,37.34,37.36,5667.0
2023-06-27 15:00:00,37.36,37.38,37.35,37.35,6384.0,37.36,37.38,37.35,37.35,6384.0
2023-06-27 15:05:00,37.36,37.45,37.36,37.43,20484.0,37.36,37.45,37.36,37.43,20484.0
2023-06-27 15:10:00,37.42,37.46,37.41,37.45,6109.0,37.42,37.46,37.41,37.45,6109.0
2023-06-27 15:15:00,37.45,37.6,37.45,37.57,13605.0,37.45,37.6,37.45,37.57,13605.0
2023-06-27 15:20:00,37.58,37.58,37.52,37.58,11156.0,37.58,37.58,37.52,37.58,11156.0
2023-06-27 15:25:00,37.59,37.61,37.56,37.6,9749.0,37.59,37.61,37.56,37.6,9749.0
2023-06-27 15:30:00,37.61,37.65,37.56,37.57,17120.0,37.61,37.65,37.56,37.57,17120.0
2023-06-27 15:35:00,37.57,37.58,37.52,37.52,12590.0,37.57,37.58,37.52,37.52,12590.0
2023-06-27 15:40:00,37.53,37.56,37.52,37.52,13580.0,37.53,37.56,37.52,37.52,13580.0
2023-06-27 15:45:00,37.53,37.56,37.52,37.55,16563.0,37.53,37.56,37.52,37.55,16563.0
2023-06-27 15:50:00,37.54,37.55,37.47,37.49,31082.0,37.54,37.55,37.47,37.49,31082.0
2023-06-27 15:55:00,37.49,37.49,37.4,37.47,81086.0,37.49,37.49,37.4,37.47,81086.0
2023-06-28 09:30:00,37.27,37.37,37.23,37.27,7146.0,37.27,37.37,37.23,37.27,7146.0
2023-06-28 09:35:00,37.36,37.47,37.32,37.38,2900.0,37.36,37.47,37.32,37.38,2900.0
2023-06-28 09:40:00,37.41,37.46,37.29,37.43,13366.0,37.41,37.46,37.29,37.43,13366.0
2023-06-28 09:45:00,37.41,37.47,37.35,37.35,10189.0,37.41,37.47,37.35,37.35,10189.0
2023-06-28 09:50:00,37.35,37.35,37.15,37.3,24835.0,37.35,37.35,37.15,37.3,24835.0
2023-06-28 09:55:00,37.31,37.33,37.24,37.3,7348.0,37.31,37.33,37.24,37.3,7348.0
2023-06-28 10:00:00,37.3,37.33,37.24,37.27,25155.0,37.3,37.33,37.24,37.27,25155.0
2023-06-28 10:05:00,37.3,37.31,37.24,37.24,4660.0,37.3,37.31,37.24,37.24,4660.0
2023-06-28 10:10:00,37.26,37.27,37.16,37.16,3651.0,37.26,37.27,37.16,37.16,3651.0
2023-06-28 10:15:00,37.13,37.21,37.1,37.19,6106.0,37.13,37.21,37.1,37.19,6106.0
2023-06-28 10:20:00,37.22,37.25,37.11,37.12,19147.0,37.22,37.25,37.11,37.12,19147.0
2023-06-28 10:25:00,37.11,37.27,37.08,37.26,13882.0,37.11,37.27,37.08,37.26,13882.0
2023-06-28 10:30:00,37.3,37.32,37.15,37.16,4836.0,37.3,37.32,37.15,37.16,4836.0
2023-06-28 10:35:00,37.17,37.19,37.07,37.18,8424.0,37.17,37.19,37.07,37.18,8424.0
2023-06-28 10:40:00,37.19,37.23,37.08,37.08,4843.0,37.19,37.23,37.08,37.08,4843.0
2023-06-28 10:45:00,37.07,37.09,36.89,36.9,8830.0,37.07,37.09,36.89,36.9,8830.0
2023-06-28 10:50:00,36.9,36.91,36.72,36.83,20425.0,36.9,36.91,36.72,36.83,20425.0
2023-06-28 10:55:00,36.8,36.83,36.73,36.73,4536.0,36.8,36.83,36.73,36.73,4536.0
2023-06-28 11:00:00,36.74,36.76,36.65,36.66,12176.0,36.74,36.76,36.65,36.66,12176.0
2023-06-28 11:05:00,36.69,36.71,36.63,36.69,13175.0,36.69,36.71,36.63,36.69,13175.0
2023-06-28 11:10:00,36.7,36.7,36.58,36.59,4837.0,36.7,36.7,36.58,36.59,4837.0
2023-06-28 11:15:00,36.59,36.71,36.56,36.66,6577.0,36.59,36.71,36.56,36.66,6577.0
2023-06-28 11:20:00,36.65,36.88,36.65,36.77,28346.0,36.65,36.88,36.65,36.77,28346.0
2023-06-28 11:25:00,36.73,36.8,36.73,36.77,2826.0,36.73,36.8,36.73,36.77,2826.0
2023-06-28 11:30:00,36.76,36.8,36.7,36.79,3880.0,36.76,36.8,36.7,36.79,3880.0
2023-06-28 11:35:00,36.78,36.86,36.78,36.83,3187.0,36.78,36.86,36.78,36.83,3187.0
2023-06-28 11:40:00,36.83,36.87,36.82,36.84,2803.0,36.83,36.87,36.82,36.84,2803.0
2023-06-28 11:45:00,36.83,36.93,36.83,36.92,2114.0,36.83,36.93,36.83,36.92,2114.0
2023-06-28 11:50:00,36.93,36.93,36.88,36.89,1303.0,36.93,36.93,36.88,36.89,1303.0
2023-06-28 11:55:00,36.88,36.96,36.87,36.94,3942.0,36.88,36.96,36.87,36.94,3942.0
2023-06-28 12:00:00,36.94,36.94,36.85,36.87,2168.0,36.94,36.94,36.85,36.87,2168.0
2023-06-28 12:05:00,36.87,36.9,36.86,36.88,4044.0,36.87,36.9,36.86,36.88,4044.0
2023-06-28 12:10:00,36.9,36.95,36.89,36.95,3079.0,36.9,36.95,36.89,36.95,3079.0
2023-06-28 12:15:00,36.99,37.02,36.95,36.99,3318.0,36.99,37.02,36.95,36.99,3318.0
2023-06-28 12:20:00,36.97,36.99,36.93,36.94,3497.0,36.97,36.99,36.93,36.94,3497.0
2023-06-28 12:25:00,36.9,36.91,36.77,36.79,3001.0,36.9,36.91,36.77,36.79,3001.0
2023-06-28 12:30:00,36.8,36.87,36.78,36.87,4425.0,36.8,36.87,36.78,36.87,4425.0
2023-06-28 12:35:00,36.89,36.89,36.82,36.82,2550.0,36.89,36.89,36.82,36.82,2550.0
2023-06-28 12:40:00,36.82,36.88,36.8,36.8,4575.0,36.82,36.88,36.8,36.8,4575.0
2023-06-28 12:45:00,36.77,36.85,36.76,36.76,3494.0,36.77,36.85,36.76,36.76,3494.0
2023-06-28 12:50:00,36.71,36.75,36.67,36.67,1001.0,36.71,36.75,36.67,36.67,1001.0
2023-06-28 12:55:00,36.7,36.73,36.68,36.72,2694.0,36.7,36.73,36.68,36.72,2694.0
2023-06-28 13:00:00,36.67,36.69,36.66,36.68,4155.0,36.67,36.69,36.66,36.68,4155.0
2023-06-28 13:05:00,36.68,36.69,36.66,36.67,3622.0,36.68,36.69,36.66,36.67,3622.0
2023-06-28 13:10:00,36.67,36.67,36.55,36.58,5756.0,36.67,36.67,36.55,36.58,5756.0
2023-06-28 13:15:00,36.58,36.58,36.46,36.5,11992.0,36.58,36.58,36.46,36.5,11992.0
2023-06-28 13:20:00,36.5,36.57,36.5,36.55,15058.0,36.5,36.57,36.5,36.55,15058.0
2023-06-28 13:25:00,36.58,36.59,36.48,36.49,8708.0,36.58,36.59,36.48,36.49,8708.0
2023-06-28 13:30:00,36.48,36.49,36.39,36.4,7637.0,36.48,36.49,36.39,36.4,7637.0
2023-06-28 13:35:00,36.41,36.48,36.41,36.45,6814.0,36.41,36.48,36.41,36.45,6814.0
2023-06-28 13:40:00,36.46,36.54,36.46,36.52,4297.0,36.46,36.54,36.46,36.52,4297.0
2023-06-28 13:45:00,36.51,36.61,36.51,36.55,8920.0,36.51,36.61,36.51,36.55,8920.0
2023-06-28 13:50:00,36.55,36.55,36.48,36.5,3334.0,36.55,36.55,36.48,36.5,3334.0
2023-06-28 13:55:00,36.51,36.53,36.44,36.48,4327.0,36.51,36.53,36.44,36.48,4327.0
2023-06-28 14:00:00,36.5,36.5,36.46,36.47,5672.0,36.5,36.5,36.46,36.47,5672.0
2023-06-28 14:05:00,36.48,36.54,36.47,36.53,4098.0,36.48,36.54,36.47,36.53,4098.0
2023-06-28 14:10:00,36.54,36.56,36.52,36.53,5887.0,36.54,36.56,36.52,36.53,5887.0
2023-06-28 14:15:00,36.53,36.63,36.53,36.62,4747.0,36.53,36.63,36.53,36.62,4747.0
2023-06-28 14:20:00,36.62,36.62,36.58,36.61,4242.0,36.62,36.62,36.58,36.61,4242.0
2023-06-28 14:25:00,36.6,36.62,36.55,36.55,4650.0,36.6,36.62,36.55,36.55,4650.0
2023-06-28 14:30:00,36.56,36.59,36.52,36.53,3713.0,36.56,36.59,36.52,36.53,3713.0
2023-06-28 14:35:00,36.53,36.56,36.52,36.52,4920.0,36.53,36.56,36.52,36.52,4920.0
2023-06-28 14:40:00,36.51,36.54,36.46,36.46,29945.0,36.51,36.54,36.46,36.46,29945.0
2023-06-28 14:45:00,36.48,36.49,36.45,36.45,5685.0,36.48,36.49,36.45,36.45,5685.0
2023-06-28 14:50:00,36.44,36.47,36.43,36.43,7674.0,36.44,36.47,36.43,36.43,7674.0
2023-06-28 14:55:00,36.43,36.43,36.38,36.43,7886.0,36.43,36.43,36.38,36.43,7886.0
2023-06-28 15:00:00,36.43,36.44,36.35,36.36,4122.0,36.43,36.44,36.35,36.36,4122.0
2023-06-28 15:05:00,36.35,36.41,36.33,36.41,6952.0,36.35,36.41,36.33,36.41,6952.0
2023-06-28 15:10:00,36.41,36.43,36.39,36.41,4118.0,36.41,36.43,36.39,36.41,4118.0
2023-06-28 15:15:00,36.42,36.48,36.4,36.45,6191.0,36.42,36.48,36.4,36.45,6191.0
2023-06-28 15:20:00,36.46,36.54,36.46,36.54,20988.0,36.46,36.54,36.46,36.54,20988.0
2023-06-28 15:25:00,36.56,36.61,36.53,36.53,24252.0,36.56,36.61,36.53,36.53,24252.0
2023-06-28 15:30:00,36.52,36.54,36.45,36.45,10706.0,36.52,36.54,36.45,36.45,10706.0
2023-06-28 15:35:00,36.45,36.46,36.38,36.41,12469.0,36.45,36.46,36.38,36.41,12469.0
2023-06-28 15:40:00,36.41,36.44,36.39,36.39,14438.0,36.41,36.44,36.39,36.39,14438.0
2023-06-28 15:45:00,36.39,36.54,36.38,36.5,19659.0,36.39,36.54,36.38,36.5,19659.0
2023-06-28 15:50:00,36.49,36.54,36.46,36.53,23324.0,36.49,36.54,36.46,36.53,23324.0
2023-06-28 15:55:00,36.53,36.71,36.53,36.71,141260.0,36.53,36.71,36.53,36.71,141260.0
2023-06-29 09:30:00,37.36,37.76,37.3,37.52,43668.0,37.36,37.76,37.3,37.52,43668.0
2023-06-29 09:35:00,37.52,37.6,37.35,37.46,17114.0,37.52,37.6,37.35,37.46,17114.0
2023-06-29 09:40:00,37.46,37.66,37.39,37.39,10792.0,37.46,37.66,37.39,37.39,10792.0
2023-06-29 09:45:00,37.41,37.49,37.19,37.47,26432.0,37.41,37.49,37.19,37.47,26432.0
2023-06-29 09:50:00,37.5,37.65,37.5,37.57,50013.0,37.5,37.65,37.5,37.57,50013.0
2023-06-29 09:55:00,37.59,37.7,37.56,37.67,48113.0,37.59,37.7,37.56,37.67,48113.0
2023-06-29 10:00:00,37.7,38.04,37.68,38.04,40157.0,37.7,38.04,37.68,38.04,40157.0
2023-06-29 10:05:00,38.1,38.2,37.85,37.9,53874.0,38.1,38.2,37.85,37.9,53874.0
2023-06-29 10:10:00,37.95,37.97,37.87,37.95,4174.0,37.95,37.97,37.87,37.95,4174.0
2023-06-29 10:15:00,37.93,37.96,37.83,37.83,6602.0,37.93,37.96,37.83,37.83,6602.0
2023-06-29 10:20:00,37.83,37.83,37.66,37.66,3149.0,37.83,37.83,37.66,37.66,3149.0
2023-06-29 10:25:00,37.64,37.83,37.64,37.83,9148.0,37.64,37.83,37.64,37.83,9148.0
2023-06-29 10:30:00,37.84,37.84,37.72,37.76,8431.0,37.84,37.84,37.72,37.76,8431.0
2023-06-29 10:35:00,37.75,37.76,37.67,37.67,7560.0,37.75,37.76,37.67,37.67,7560.0
2023-06-29 10:40:00,37.7,37.88,37.7,37.81,16040.0,37.7,37.88,37.7,37.81,16040.0
2023-06-29 10:45:00,37.82,37.84,37.78,37.83,2494.0,37.82,37.84,37.78,37.83,2494.0
2023-06-29 10:50:00,37.85,37.85,37.74,37.74,6147.0,37.85,37.85,37.74,37.74,6147.0
2023-06-29 10:55:00,37.75,37.78,37.73,37.75,5358.0,37.75,37.78,37.73,37.75,5358.0
2023-06-29 11:00:00,37.73,37.74,37.71,37.71,4383.0,37.73,37.74,37.71,37.71,4383.0
2023-06-29 11:05:00,37.72,37.84,37.71,37.82,7245.0,37.72,37.84,37.71,37.82,7245.0
2023-06-29 11:10:00,37.83,37.89,37.79,37.82,13016.0,37.83,37.89,37.79,37.82,13016.0
2023-06-29 11:15:00,37.82,37.85,37.78,37.84,5593.0,37.82,37.85,37.78,37.84,5593.0
2023-06-29 11:20:00,37.81,37.81,37.76,37.76,5254.0,37.81,37.81,37.76,37.76,5254.0
2023-06-29 11:25:00,37.75,37.79,37.71,37.71,4631.0,37.75,37.79,37.71,37.71,4631.0
2023-06-29 11:30:00,37.72,37.77,37.72,37.75,3040.0,37.72,37.77,37.72,37.75,3040.0
2023-06-29 11:35:00,37.75,37.81,37.75,37.77,4511.0,37.75,37.81,37.75,37.77,4511.0
2023-06-29 11:40:00,37.78,37.84,37.76,37.77,6549.0,37.78,37.84,37.76,37.77,6549.0
2023-06-29 11:45:00,37.78,37.85,37.78,37.84,3274.0,37.78,37.85,37.78,37.84,3274.0
2023-06-29 11:50:00,37.84,37.87,37.79,37.85,6347.0,37.84,37.87,37.79,37.85,6347.0
2023-06-29 11:55:00,37.86,37.86,37.79,37.85,2322.0,37.86,37.86,37.79,37.85,2322.0
2023-06-29 12:00:00,37.85,37.9,37.84,37.88,7904.0,37.85,37.9,37.84,37.88,7904.0
2023-06-29 12:05:00,37.89,37.92,37.86,37.9,4275.0,37.89,37.92,37.86,37.9,4275.0
2023-06-29 12:10:00,37.91,37.96,37.86,37.87,10726.0,37.91,37.96,37.86,37.87,10726.0
2023-06-29 12:15:00,37.88,37.88,37.83,37.83,3791.0,37.88,37.88,37.83,37.83,3791.0
2023-06-29 12:20:00,37.83,37.84,37.78,37.78,7423.0,37.83,37.84,37.78,37.78,7423.0
2023-06-29 12:25:00,37.77,37.78,37.72,37.72,2762.0,37.77,37.78,37.72,37.72,2762.0
2023-06-29 12:30:00,37.73,37.73,37.71,37.73,3186.0,37.73,37.73,37.71,37.73,3186.0
2023-06-29 12:35:00,37.73,37.78,37.73,37.74,6237.0,37.73,37.78,37.73,37.74,6237.0
2023-06-29 12:40:00,37.73,37.76,37.71,37.75,3787.0,37.73,37.76,37.71,37.75,3787.0
2023-06-29 12:45:00,37.74,37.8,37.73,37.8,3524.0,37.74,37.8,37.73,37.8,3524.0
2023-06-29 12:50:00,37.79,37.84,37.79,37.84,800.0,37.79,37.84,37.79,37.84,800.0
2023-06-29 12:55:00,37.83,37.85,37.76,37.79,3955.0,37.83,37.85,37.76,37.79,3955.0
2023-06-29 13:00:00,37.79,37.81,37.73,37.74,9935.0,37.79,37.81,37.73,37.74,9935.0
2023-06-29 13:05:00,37.75,37.76,37.7,37.76,5612.0,37.75,37.76,37.7,37.76,5612.0
2023-06-29 13:10:00,37.76,37.81,37.74,37.8,5999.0,37.76,37.81,37.74,37.8,5999.0
2023-06-29 13:15:00,37.8,37.84,37.8,37.84,2720.0,37.8,37.84,37.8,37.84,2720.0
2023-06-29 13:20:00,37.84,37.84,37.79,37.8,3612.0,37.84,37.84,37.79,37.8,3612.0
2023-06-29 13:25:00,37.8,37.82,37.79,37.82,8568.0,37.8,37.82,37.79,37.82,8568.0
2023-06-29 13:30:00,37.81,37.82,37.77,37.8,10464.0,37.81,37.82,37.77,37.8,10464.0
2023-06-29 13:35:00,37.82,37.82,37.78,37.82,13207.0,37.82,37.82,37.78,37.82,13207.0
2023-06-29 13:40:00,37.82,37.83,37.79,37.8,5997.0,37.82,37.83,37.79,37.8,5997.0
2023-06-29 13:45:00,37.79,37.81,37.78,37.8,6768.0,37.79,37.81,37.78,37.8,6768.0
2023-06-29 13:50:00,37.8,37.81,37.76,37.79,13429.0,37.8,37.81,37.76,37.79,13429.0
2023-06-29 13:55:00,37.8,37.83,37.76,37.79,5842.0,37.8,37.83,37.76,37.79,5842.0
2023-06-29 14:00:00,37.78,37.78,37.69,37.7,8730.0,37.78,37.78,37.69,37.7,8730.0
2023-06-29 14:05:00,37.71,37.72,37.61,37.62,13544.0,37.71,37.72,37.61,37.62,13544.0
2023-06-29 14:10:00,37.62,37.77,37.62,37.76,4898.0,37.62,37.77,37.62,37.76,4898.0
2023-06-29 14:15:00,37.76,37.77,37.7,37.71,5940.0,37.76,37.77,37.7,37.71,5940.0
2023-06-29 14:20:00,37.73,37.82,37.72,37.79,21341.0,37.73,37.82,37.72,37.79,21341.0
2023-06-29 14:25:00,37.79,37.99,37.78,37.98,29281.0,37.79,37.99,37.78,37.98,29281.0
2023-06-29 14:30:00,37.98,38.06,37.96,38.02,16175.0,37.98,38.06,37.96,38.02,16175.0
2023-06-29 14:35:00,38.02,38.02,37.95,37.95,4946.0,38.02,38.02,37.95,37.95,4946.0
2023-06-29 14:40:00,37.94,37.98,37.92,37.95,7305.0,37.94,37.98,37.92,37.95,7305.0
2023-06-29 14:45:00,37.95,37.95,37.88,37.88,3817.0,37.95,37.95,37.88,37.88,3817.0
2023-06-29 14:50:00,37.87,37.89,37.82,37.85,7484.0,37.87,37.89,37.82,37.85,7484.0
2023-06-29 14:55:00,37.85,37.86,37.8,37.83,6221.0,37.85,37.86,37.8,37.83,6221.0
2023-06-29 15:00:00,37.83,37.9,37.83,37.88,12983.0,37.83,37.9,37.83,37.88,12983.0
2023-06-29 15:05:00,37.88,37.93,37.88,37.89,7162.0,37.88,37.93,37.88,37.89,7162.0
2023-06-29 15:10:00,37.89,37.9,37.79,37.81,6681.0,37.89,37.9,37.79,37.81,6681.0
2023-06-29 15:15:00,37.81,37.81,37.78,37.79,4999.0,37.81,37.81,37.78,37.79,4999.0
2023-06-29 15:20:00,37.79,37.8,37.77,37.8,6063.0,37.79,37.8,37.77,37.8,6063.0
2023-06-29 15:25:00,37.8,37.96,37.79,37.92,25923.0,37.8,37.96,37.79,37.92,25923.0
2023-06-29 15:30:00,37.92,37.96,37.91,37.95,14340.0,37.92,37.96,37.91,37.95,14340.0
2023-06-29 15:35:00,37.95,37.96,37.91,37.95,42864.0,37.95,37.96,37.91,37.95,42864.0
2023-06-29 15:40:00,37.95,37.95,37.87,37.88,16720.0,37.95,37.95,37.87,37.88,16720.0
2023-06-29 15:45:00,37.89,37.89,37.84,37.88,24786.0,37.89,37.89,37.84,37.88,24786.0
2023-06-29 15:50:00,37.87,37.97,37.83,37.91,38438.0,37.87,37.97,37.83,37.91,38438.0
2023-06-29 15:55:00,37.92,37.95,37.84,37.87,91983.0,37.92,37.95,37.84,37.87,91983.0
2023-06-30 09:30:00,38.1,38.21,37.61,37.63,37645.0,38.1,38.21,37.61,37.63,37645.0
2023-06-30 09:35:00,37.63,37.71,37.44,37.63,21701.0,37.63,37.71,37.44,37.63,21701.0
2023-06-30 09:40:00,37.63,37.99,37.56,37.86,10445.0,37.63,37.99,37.56,37.86,10445.0
2023-06-30 09:45:00,37.86,37.96,37.82,37.92,11548.0,37.86,37.96,37.82,37.92,11548.0
2023-06-30 09:50:00,37.91,37.95,37.76,37.79,35652.0,37.91,37.95,37.76,37.79,35652.0
2023-06-30 09:55:00,37.77,37.88,37.74,37.78,8642.0,37.77,37.88,37.74,37.78,8642.0
2023-06-30 10:00:00,37.74,37.8,37.67,37.73,11514.0,37.74,37.8,37.67,37.73,11514.0
2023-06-30 10:05:00,37.72,37.8,37.63,37.63,9310.0,37.72,37.8,37.63,37.63,9310.0
2023-06-30 10:10:00,37.66,37.71,37.65,37.65,3675.0,37.66,37.71,37.65,37.65,3675.0
2023-06-30 10:15:00,37.64,37.67,37.43,37.45,18281.0,37.64,37.67,37.43,37.45,18281.0
2023-06-30 10:20:00,37.45,37.53,37.42,37.5,12558.0,37.45,37.53,37.42,37.5,12558.0
2023-06-30 10:25:00,37.5,37.54,37.43,37.54,15508.0,37.5,37.54,37.43,37.54,15508.0
2023-06-30 10:30:00,37.55,37.59,37.51,37.52,17207.0,37.55,37.59,37.51,37.52,17207.0
2023-06-30 10:35:00,37.52,37.57,37.42,37.42,24382.0,37.52,37.57,37.42,37.42,24382.0
2023-06-30 10:40:00,37.43,37.5,37.35,37.38,11630.0,37.43,37.5,37.35,37.38,11630.0
2023-06-30 10:45:00,37.38,37.42,37.2,37.21,16786.0,37.38,37.42,37.2,37.21,16786.0
2023-06-30 10:50:00,37.18,37.27,37.15,37.21,11514.0,37.18,37.27,37.15,37.21,11514.0
2023-06-30 10:55:00,37.22,37.39,37.18,37.36,9726.0,37.22,37.39,37.18,37.36,9726.0
2023-06-30 11:00:00,37.37,37.51,37.37,37.44,6664.0,37.37,37.51,37.37,37.44,6664.0
2023-06-30 11:05:00,37.45,37.53,37.44,37.47,10061.0,37.45,37.53,37.44,37.47,10061.0
2023-06-30 11:10:00,37.49,37.51,37.45,37.45,9127.0,37.49,37.51,37.45,37.45,9127.0
2023-06-30 11:15:00,37.45,37.51,37.44,37.46,3273.0,37.45,37.51,37.44,37.46,3273.0
2023-06-30 11:20:00,37.47,37.5,37.45,37.47,6302.0,37.47,37.5,37.45,37.47,6302.0
2023-06-30 11:25:00,37.45,37.5,37.44,37.5,7246.0,37.45,37.5,37.44,37.5,7246.0
2023-06-30 11:30:00,37.49,37.51,37.4,37.48,9806.0,37.49,37.51,37.4,37.48,9806.0
2023-06-30 11:35:00,37.48,37.56,37.46,37.47,5383.0,37.48,37.56,37.46,37.47,5383.0
2023-06-30 11:40:00,37.48,37.5,37.42,37.48,8085.0,37.48,37.5,37.42,37.48,8085.0
2023-06-30 11:45:00,37.48,37.5,37.45,37.5,4686.0,37.48,37.5,37.45,37.5,4686.0
2023-06-30 11:50:00,37.49,37.49,37.41,37.46,3648.0,37.49,37.49,37.41,37.46,3648.0
2023-06-30 11:55:00,37.47,37.49,37.43,37.48,6137.0,37.47,37.49,37.43,37.48,6137.0
2023-06-30 12:00:00,37.48,37.48,37.42,37.45,4808.0,37.48,37.48,37.42,37.45,4808.0
2023-06-30 12:05:00,37.46,37.48,37.45,37.48,1519.0,37.46,37.48,37.45,37.48,1519.0
2023-06-30 12:10:00,37.49,37.54,37.48,37.53,4851.0,37.49,37.54,37.48,37.53,4851.0
2023-06-30 12:15:00,37.52,37.53,37.47,37.49,9651.0,37.52,37.53,37.47,37.49,9651.0
2023-06-30 12:20:00,37.49,37.58,37.48,37.56,5152.0,37.49,37.58,37.48,37.56,5152.0
2023-06-30 12:25:00,37.58,37.64,37.58,37.61,3984.0,37.58,37.64,37.58,37.61,3984.0
2023-06-30 12:30:00,37.62,37.69,37.62,37.66,3630.0,37.62,37.69,37.62,37.66,3630.0
2023-06-30 12:35:00,37.66,37.75,37.66,37.72,7969.0,37.66,37.75,37.66,37.72,7969.0
2023-06-30 12:40:00,37.7,37.7,37.65,37.68,4297.0,37.7,37.7,37.65,37.68,4297.0
2023-06-30 12:45:00,37.68,37.68,37.59,37.62,3698.0,37.68,37.68,37.59,37.62,3698.0
2023-06-30 12:50:00,37.63,37.63,37.53,37.58,10076.0,37.63,37.63,37.53,37.58,10076.0
2023-06-30 12:55:00,37.58,37.62,37.58,37.61,2262.0,37.58,37.62,37.58,37.61,2262.0
2023-06-30 13:00:00,37.6,37.6,37.54,37.57,4788.0,37.6,37.6,37.54,37.57,4788.0
2023-06-30 13:05:00,37.56,37.57,37.55,37.55,1548.0,37.56,37.57,37.55,37.55,1548.0
2023-06-30 13:10:00,37.58,37.58,37.53,37.56,3190.0,37.58,37.58,37.53,37.56,3190.0
2023-06-30 13:15:00,37.57,37.57,37.51,37.57,3035.0,37.57,37.57,37.51,37.57,3035.0
2023-06-30 13:20:00,37.58,37.59,37.56,37.58,2127.0,37.58,37.59,37.56,37.58,2127.0
2023-06-30 13:25:00,37.58,37.59,37.57,37.57,1100.0,37.58,37.59,37.57,37.57,1100.0
2023-06-30 13:30:00,37.59,37.62,37.56,37.56,3899.0,37.59,37.62,37.56,37.56,3899.0
2023-06-30 13:35:00,37.59,37.59,37.54,37.57,6393.0,37.59,37.59,37.54,37.57,6393.0
2023-06-30 13:40:00,37.59,37.61,37.57,37.61,1614.0,37.59,37.61,37.57,37.61,1614.0
2023-06-30 13:45:00,37.59,37.6,37.57,37.59,2426.0,37.59,37.6,37.57,37.59,2426.0
2023-06-30 13:50:00,37.57,37.57,37.53,37.55,2120.0,37.57,37.57,37.53,37.55,2120.0
2023-06-30 13:55:00,37.54,37.55,37.51,37.55,2096.0,37.54,37.55,37.51,37.55,2096.0
2023-06-30 14:00:00,37.57,37.58,37.53,37.55,2687.0,37.57,37.58,37.53,37.55,2687.0
2023-06-30 14:05:00,37.54,37.56,37.51,37.56,3126.0,37.54,37.56,37.51,37.56,3126.0
2023-06-30 14:10:00,37.55,37.65,37.53,37.65,4577.0,37.55,37.65,37.53,37.65,4577.0
2023-06-30 14:15:00,37.66,37.75,37.66,37.75,2766.0,37.66,37.75,37.66,37.75,2766.0
2023-06-30 14:20:00,37.75,37.87,37.73,37.86,19190.0,37.75,37.87,37.73,37.86,19190.0
2023-06-30 14:25:00,37.86,37.9,37.85,37.87,9581.0,37.86,37.9,37.85,37.87,9581.0
2023-06-30 14:30:00,37.86,37.86,37.76,37.78,11290.0,37.86,37.86,37.76,37.78,11290.0
2023-06-30 14:35:00,37.79,37.91,37.78,37.84,55366.0,37.79,37.91,37.78,37.84,55366.0
2023-06-30 14:40:00,37.83,37.9,37.77,37.9,9327.0,37.83,37.9,37.77,37.9,9327.0
2023-06-30 14:45:00,37.9,38.07,37.88,38.05,13086.0,37.9,38.07,37.88,38.05,13086.0
2023-06-30 14:50:00,38.05,38.15,37.99,38.14,35731.0,38.05,38.15,37.99,38.14,35731.0
2023-06-30 14:55:00,38.15,38.15,37.96,37.97,9587.0,38.15,38.15,37.96,37.97,9587.0
2023-06-30 15:00:00,37.96,37.99,37.94,37.94,4314.0,37.96,37.99,37.94,37.94,4314.0
2023-06-30 15:05:00,37.94,37.94,37.88,37.9,5134.0,37.94,37.94,37.88,37.9,5134.0
2023-06-30 15:10:00,37.9,37.93,37.89,37.93,4481.0,37.9,37.93,37.89,37.93,4481.0
2023-06-30 15:15:00,37.94,37.98,37.93,37.96,4444.0,37.94,37.98,37.93,37.96,4444.0
2023-06-30 15:20:00,37.95,37.99,37.91,37.99,6073.0,37.95,37.99,37.91,37.99,6073.0
2023-06-30 15:25:00,37.98,38.0,37.93,37.93,6398.0,37.98,38.0,37.93,37.93,6398.0
2023-06-30 15:30:00,37.94,37.95,37.82,37.85,6311.0,37.94,37.95,37.82,37.85,6311.0
2023-06-30 15:35:00,37.84,37.87,37.78,37.82,9961.0,37.84,37.87,37.78,37.82,9961.0
2023-06-30 15:40:00,37.82,37.88,37.8,37.87,19778.0,37.82,37.88,37.8,37.87,19778.0
2023-06-30 15:45:00,37.87,37.87,37.79,37.83,13537.0,37.87,37.87,37.79,37.83,13537.0
2023-06-30 15:50:00,37.83,37.89,37.82,37.86,36517.0,37.83,37.89,37.82,37.86,36517.0
2023-06-30 15:55:00,37.86,37.86,37.68,37.69,75223.0,37.86,37.86,37.68,37.69,75223.0
2023-07-03 09:30:00,37.61,37.92,37.51,37.77,16272.0,37.61,37.92,37.51,37.77,16272.0
2023-07-03 09:35:00,37.87,38.08,37.85,37.97,8602.0,37.87,38.08,37.85,37.97,8602.0
2023-07-03 09:40:00,37.97,37.97,37.78,37.87,6032.0,37.97,37.97,37.78,37.87,6032.0
2023-07-03 09:45:00,38.01,38.15,37.97,38.01,16545.0,38.01,38.15,37.97,38.01,16545.0
2023-07-03 09:50:00,38.01,38.11,37.77,37.83,10534.0,38.01,38.11,37.77,37.83,10534.0
2023-07-03 09:55:00,37.8,37.83,37.63,37.72,7058.0,37.8,37.83,37.63,37.72,7058.0
2023-07-03 10:00:00,37.74,37.86,37.65,37.65,12220.0,37.74,37.86,37.65,37.65,12220.0
2023-07-03 10:05:00,37.65,37.75,37.6,37.6,7595.0,37.65,37.75,37.6,37.6,7595.0
2023-07-03 10:10:00,37.59,37.59,37.44,37.54,7590.0,37.59,37.59,37.44,37.54,7590.0
2023-07-03 10:15:00,37.54,37.63,37.5,37.5,7051.0,37.54,37.63,37.5,37.5,7051.0
2023-07-03 10:20:00,37.52,37.58,37.44,37.45,9712.0,37.52,37.58,37.44,37.45,9712.0
2023-07-03 10:25:00,37.46,37.53,37.36,37.47,11893.0,37.46,37.53,37.36,37.47,11893.0
2023-07-03 10:30:00,37.48,37.6,37.47,37.53,6908.0,37.48,37.6,37.47,37.53,6908.0
2023-07-03 10:35:00,37.53,37.71,37.47,37.66,15252.0,37.53,37.71,37.47,37.66,15252.0
2023-07-03 10:40:00,37.66,37.68,37.45,37.45,5160.0,37.66,37.68,37.45,37.45,5160.0
2023-07-03 10:45:00,37.44,37.47,37.41,37.47,9816.0,37.44,37.47,37.41,37.47,9816.0
2023-07-03 10:50:00,37.46,37.51,37.35,37.4,9461.0,37.46,37.51,37.35,37.4,9461.0
2023-07-03 10:55:00,37.4,37.49,37.36,37.4,8531.0,37.4,37.49,37.36,37.4,8531.0
2023-07-03 11:00:00,37.4,37.48,37.4,37.44,9995.0,37.4,37.48,37.4,37.44,9995.0
2023-07-03 11:05:00,37.45,37.52,37.44,37.46,8344.0,37.45,37.52,37.44,37.46,8344.0
2023-07-03 11:10:00,37.47,37.5,37.37,37.41,7962.0,37.47,37.5,37.37,37.41,7962.0
2023-07-03 11:15:00,37.41,37.41,37.26,37.28,9723.0,37.41,37.41,37.26,37.28,9723.0
2023-07-03 11:20:00,37.27,37.3,37.2,37.27,7710.0,37.27,37.3,37.2,37.27,7710.0
2023-07-03 11:25:00,37.27,37.35,37.26,37.34,6447.0,37.27,37.35,37.26,37.34,6447.0
2023-07-03 11:30:00,37.34,37.45,37.34,37.45,5152.0,37.34,37.45,37.34,37.45,5152.0
2023-07-03 11:35:00,37.45,37.47,37.34,37.37,8459.0,37.45,37.47,37.34,37.37,8459.0
2023-07-03 11:40:00,37.38,37.38,37.3,37.33,5942.0,37.38,37.38,37.3,37.33,5942.0
2023-07-03 11:45:00,37.33,37.38,37.31,37.36,5951.0,37.33,37.38,37.31,37.36,5951.0
2023-07-03 11:50:00,37.36,37.42,37.34,37.41,7257.0,37.36,37.42,37.34,37.41,7257.0
2023-07-03 11:55:00,37.41,37.41,37.35,37.38,9325.0,37.41,37.41,37.35,37.38,9325.0
2023-07-03 12:00:00,37.39,37.46,37.39,37.45,9155.0,37.39,37.46,37.39,37.45,9155.0
2023-07-03 12:05:00,37.43,37.47,37.42,37.45,5766.0,37.43,37.47,37.42,37.45,5766.0
2023-07-03 12:10:00,37.45,37.49,37.4,37.41,7281.0,37.45,37.49,37.4,37.41,7281.0
2023-07-03 12:15:00,37.41,37.41,37.35,37.37,10033.0,37.41,37.41,37.35,37.37,10033.0
2023-07-03 12:20:00,37.38,37.39,37.35,37.37,5820.0,37.38,37.39,37.35,37.37,5820.0
2023-07-03 12:25:00,37.36,37.38,37.33,37.34,10615.0,37.36,37.38,37.33,37.34,10615.0
2023-07-03 12:30:00,37.34,37.35,37.26,37.31,11055.0,37.34,37.35,37.26,37.31,11055.0
2023-07-03 12:35:00,37.31,37.36,37.31,37.34,7176.0,37.31,37.36,37.31,37.34,7176.0
2023-07-03 12:40:00,37.34,37.39,37.31,37.33,15785.0,37.34,37.39,37.31,37.33,15785.0
2023-07-03 12:45:00,37.33,37.39,37.32,37.37,15067.0,37.33,37.39,37.32,37.37,15067.0
2023-07-03 12:50:00,37.36,37.45,37.31,37.45,22178.0,37.36,37.45,37.31,37.45,22178.0
2023-07-03 12:55:00,37.45,37.48,37.29,37.31,54244.0,37.45,37.48,37.29,37.31,54244.0
2023-07-05 09:30:00,37.39,37.39,36.94,37.19,58526.0,37.39,37.39,36.94,37.19,58526.0
2023-07-05 09:35:00,37.09,37.11,36.87,37.11,5126.0,37.09,37.11,36.87,37.11,5126.0
2023-07-05 09:40:00,37.08,37.08,36.88,37.0,8465.0,37.08,37.08,36.88,37.0,8465.0
2023-07-05 09:45:00,36.95,37.0,36.87,37.0,4745.0,36.95,37.0,36.87,37.0,4745.0
2023-07-05 09:50:00,36.98,36.99,36.89,36.89,4864.0,36.98,36.99,36.89,36.89,4864.0
2023-07-05 09:55:00,36.85,36.87,36.71,36.86,6619.0,36.85,36.87,36.71,36.86,6619.0
2023-07-05 10:00:00,36.89,36.99,36.84,36.99,4769.0,36.89,36.99,36.84,36.99,4769.0
2023-07-05 10:05:00,36.96,36.96,36.79,36.8,6347.0,36.96,36.96,36.79,36.8,6347.0
2023-07-05 10:10:00,36.8,36.86,36.77,36.8,3079.0,36.8,36.86,36.77,36.8,3079.0
2023-07-05 10:15:00,36.77,36.86,36.76,36.83,3619.0,36.77,36.86,36.76,36.83,3619.0
2023-07-05 10:20:00,36.82,36.83,36.75,36.76,2836.0,36.82,36.83,36.75,36.76,2836.0
2023-07-05 10:25:00,36.79,36.8,36.73,36.78,4252.0,36.79,36.8,36.73,36.78,4252.0
2023-07-05 10:30:00,36.77,36.84,36.74,36.8,5461.0,36.77,36.84,36.74,36.8,5461.0
2023-07-05 10:35:00,36.81,36.85,36.75,36.75,3566.0,36.81,36.85,36.75,36.75,3566.0
2023-07-05 10:40:00,36.78,36.82,36.74,36.8,5676.0,36.78,36.82,36.74,36.8,5676.0
2023-07-05 10:45:00,36.8,36.8,36.69,36.69,4418.0,36.8,36.8,36.69,36.69,4418.0
2023-07-05 10:50:00,36.68,36.82,36.64,36.81,4387.0,36.68,36.82,36.64,36.81,4387.0
2023-07-05 10:55:00,36.84,36.91,36.83,36.88,4506.0,36.84,36.91,36.83,36.88,4506.0
2023-07-05 11:00:00,36.88,36.88,36.71,36.73,27057.0,36.88,36.88,36.71,36.73,27057.0
2023-07-05 11:05:00,36.72,36.73,36.65,36.65,10066.0,36.72,36.73,36.65,36.65,10066.0
2023-07-05 11:10:00,36.65,36.67,36.5,36.52,16892.0,36.65,36.67,36.5,36.52,16892.0
2023-07-05 11:15:00,36.51,36.54,36.35,36.41,9355.0,36.51,36.54,36.35,36.41,9355.0
2023-07-05 11:20:00,36.39,36.53,36.39,36.47,16087.0,36.39,36.53,36.39,36.47,16087.0
2023-07-05 11:25:00,36.49,36.5,36.39,36.5,9695.0,36.49,36.5,36.39,36.5,9695.0
2023-07-05 11:30:00,36.52,36.57,36.44,36.44,9933.0,36.52,36.57,36.44,36.44,9933.0
2023-07-05 11:35:00,36.44,36.47,36.29,36.29,8494.0,36.44,36.47,36.29,36.29,8494.0
2023-07-05 11:40:00,36.31,36.35,36.22,36.34,25662.0,36.31,36.35,36.22,36.34,25662.0
2023-07-05 11:45:00,36.36,36.46,36.3,36.46,11360.0,36.36,36.46,36.3,36.46,11360.0
2023-07-05 11:50:00,36.48,36.51,36.26,36.26,12898.0,36.48,36.51,36.26,36.26,12898.0
2023-07-05 11:55:00,36.25,36.33,36.24,36.29,6519.0,36.25,36.33,36.24,36.29,6519.0
2023-07-05 12:00:00,36.28,36.32,36.23,36.32,7545.0,36.28,36.32,36.23,36.32,7545.0
2023-07-05 12:05:00,36.3,36.33,36.25,36.27,3769.0,36.3,36.33,36.25,36.27,3769.0
2023-07-05 12:10:00,36.25,36.3,36.22,36.27,39254.0,36.25,36.3,36.22,36.27,39254.0
2023-07-05 12:15:00,36.25,36.27,36.22,36.27,9858.0,36.25,36.27,36.22,36.27,9858.0
2023-07-05 12:20:00,36.25,36.33,36.23,36.33,10011.0,36.25,36.33,36.23,36.33,10011.0
2023-07-05 12:25:00,36.32,36.32,36.25,36.25,6065.0,36.32,36.32,36.25,36.25,6065.0
2023-07-05 12:30:00,36.25,36.33,36.25,36.3,11979.0,36.25,36.33,36.25,36.3,11979.0
2023-07-05 12:35:00,36.32,36.37,36.31,36.35,6442.0,36.32,36.37,36.31,36.35,6442.0
2023-07-05 12:40:00,36.37,36.44,36.35,36.42,7241.0,36.37,36.44,36.35,36.42,7241.0
2023-07-05 12:45:00,36.44,36.49,36.43,36.48,10634.0,36.44,36.49,36.43,36.48,10634.0
2023-07-05 12:50:00,36.46,36.52,36.39,36.41,18039.0,36.46,36.52,36.39,36.41,18039.0
2023-07-05 12:55:00,36.41,36.47,36.4,36.41,8607.0,36.41,36.47,36.4,36.41,8607.0
2023-07-05 13:00:00,36.39,36.41,36.37,36.4,10195.0,36.39,36.41,36.37,36.4,10195.0
2023-07-05 13:05:00,36.41,36.43,36.31,36.35,10447.0,36.41,36.43,36.31,36.35,10447.0
2023-07-05 13:10:00,36.34,36.35,36.26,36.27,5839.0,36.34,36.35,36.26,36.27,5839.0
2023-07-05 13:15:00,36.28,36.33,36.25,36.27,7638.0,36.28,36.33,36.25,36.27,7638.0
2023-07-05 13:20:00,36.28,36.35,36.27,36.33,5102.0,36.28,36.35,36.27,36.33,5102.0
2023-07-05 13:25:00,36.33,36.34,36.29,36.3,5286.0,36.33,36.34,36.29,36.3,5286.0
2023-07-05 13:30:00,36.3,36.32,36.29,36.32,7365.0,36.3,36.32,36.29,36.32,7365.0
2023-07-05 13:35:00,36.32,36.42,36.31,36.38,10784.0,36.32,36.42,36.31,36.38,10784.0
2023-07-05 13:40:00,36.4,36.46,36.39,36.43,8046.0,36.4,36.46,36.39,36.43,8046.0
2023-07-05 13:45:00,36.43,36.48,36.42,36.48,5651.0,36.43,36.48,36.42,36.48,5651.0
2023-07-05 13:50:00,36.47,36.49,36.43,36.43,6688.0,36.47,36.49,36.43,36.43,6688.0
2023-07-05 13:55:00,36.42,36.42,36.31,36.32,7165.0,36.42,36.42,36.31,36.32,7165.0
2023-07-05 14:00:00,36.31,36.35,36.3,36.32,7427.0,36.31,36.35,36.3,36.32,7427.0
2023-07-05 14:05:00,36.3,36.38,36.29,36.31,6532.0,36.3,36.38,36.29,36.31,6532.0
2023-07-05 14:10:00,36.3,36.33,36.3,36.31,4108.0,36.3,36.33,36.3,36.31,4108.0
2023-07-05 14:15:00,36.3,36.31,36.23,36.3,15665.0,36.3,36.31,36.23,36.3,15665.0
2023-07-05 14:20:00,36.32,36.32,36.23,36.28,6807.0,36.32,36.32,36.23,36.28,6807.0
2023-07-05 14:25:00,36.3,36.38,36.28,36.34,9192.0,36.3,36.38,36.28,36.34,9192.0
2023-07-05 14:30:00,36.35,36.39,36.35,36.38,7921.0,36.35,36.39,36.35,36.38,7921.0
2023-07-05 14:35:00,36.38,36.38,36.31,36.33,11082.0,36.38,36.38,36.31,36.33,11082.0
2023-07-05 14:40:00,36.33,36.35,36.28,36.3,18013.0,36.33,36.35,36.28,36.3,18013.0
2023-07-05 14:45:00,36.29,36.35,36.29,36.35,4519.0,36.29,36.35,36.29,36.35,4519.0
2023-07-05 14:50:00,36.35,36.43,36.34,36.39,8580.0,36.35,36.43,36.34,36.39,8580.0
2023-07-05 14:55:00,36.4,36.43,36.36,36.36,7552.0,36.4,36.43,36.36,36.36,7552.0
2023-07-05 15:00:00,36.36,36.43,36.36,36.39,5091.0,36.36,36.43,36.36,36.39,5091.0
2023-07-05 15:05:00,36.39,36.41,36.33,36.33,9529.0,36.39,36.41,36.33,36.33,9529.0
2023-07-05 15:10:00,36.32,36.34,36.3,36.34,6510.0,36.32,36.34,36.3,36.34,6510.0
2023-07-05 15:15:00,36.33,36.34,36.25,36.25,15022.0,36.33,36.34,36.25,36.25,15022.0
2023-07-05 15:20:00,36.26,36.29,36.23,36.27,15737.0,36.26,36.29,36.23,36.27,15737.0
2023-07-05 15:25:00,36.29,36.33,36.28,36.32,12200.0,36.29,36.33,36.28,36.32,12200.0
2023-07-05 15:30:00,36.31,36.36,36.3,36.31,18726.0,36.31,36.36,36.3,36.31,18726.0
2023-07-05 15:35:00,36.33,36.35,36.24,36.25,12715.0,36.33,36.35,36.24,36.25,12715.0
2023-07-05 15:40:00,36.24,36.26,36.2,36.25,19705.0,36.24,36.26,36.2,36.25,19705.0
2023-07-05 15:45:00,36.25,36.29,36.21,36.23,25329.0,36.25,36.29,36.21,36.23,25329.0
2023-07-05 15:50:00,36.23,36.23,36.13,36.14,48452.0,36.23,36.23,36.13,36.14,48452.0
2023-07-05 15:55:00,36.14,36.17,36.09,36.11,120567.0,36.14,36.17,36.09,36.11,120567.0
2023-07-06 09:30:00,35.72,36.0,35.53,35.9,41396.0,35.72,36.0,35.53,35.9,41396.0
2023-07-06 09:35:00,35.95,35.95,35.82,35.86,14769.0,35.95,35.95,35.82,35.86,14769.0
2023-07-06 09:40:00,35.83,35.87,35.53,35.64,22635.0,35.83,35.87,35.53,35.64,22635.0
2023-07-06 09:45:00,35.62,35.73,35.56,35.64,5200.0,35.62,35.73,35.56,35.64,5200.0
2023-07-06 09:50:00,35.61,35.61,35.36,35.4,19505.0,35.61,35.61,35.36,35.4,19505.0
2023-07-06 09:55:00,35.37,35.42,35.28,35.28,23621.0,35.37,35.42,35.28,35.28,23621.0
2023-07-06 10:00:00,35.25,35.41,35.2,35.36,9899.0,35.25,35.41,35.2,35.36,9899.0
2023-07-06 10:05:00,35.34,35.4,35.25,35.32,28527.0,35.34,35.4,35.25,35.32,28527.0
2023-07-06 10:10:00,35.32,35.45,35.32,35.41,16771.0,35.32,35.45,35.32,35.41,16771.0
2023-07-06 10:15:00,35.42,35.43,35.34,35.37,12216.0,35.42,35.43,35.34,35.37,12216.0
2023-07-06 10:20:00,35.37,35.39,35.29,35.36,14122.0,35.37,35.39,35.29,35.36,14122.0
2023-07-06 10:25:00,35.35,35.38,35.26,35.35,12053.0,35.35,35.38,35.26,35.35,12053.0
2023-07-06 10:30:00,35.34,35.4,35.33,35.35,6452.0,35.34,35.4,35.33,35.35,6452.0
2023-07-06 10:35:00,35.36,35.48,35.35,35.46,15464.0,35.36,35.48,35.35,35.46,15464.0
2023-07-06 10:40:00,35.46,35.49,35.37,35.38,32438.0,35.46,35.49,35.37,35.38,32438.0
2023-07-06 10:45:00,35.38,35.38,35.29,35.34,7703.0,35.38,35.38,35.29,35.34,7703.0
2023-07-06 10:50:00,35.34,35.35,35.29,35.35,7581.0,35.34,35.35,35.29,35.35,7581.0
2023-07-06 10:55:00,35.35,35.36,35.3,35.35,8297.0,35.35,35.36,35.3,35.35,8297.0
2023-07-06 11:00:00,35.34,35.36,35.3,35.3,7782.0,35.34,35.36,35.3,35.3,7782.0
2023-07-06 11:05:00,35.29,35.33,35.27,35.3,10853.0,35.29,35.33,35.27,35.3,10853.0
2023-07-06 11:10:00,35.3,35.31,35.19,35.19,8950.0,35.3,35.31,35.19,35.19,8950.0
2023-07-06 11:15:00,35.2,35.21,35.12,35.14,19872.0,35.2,35.21,35.12,35.14,19872.0
2023-07-06 11:20:00,35.16,35.17,35.08,35.13,14125.0,35.16,35.17,35.08,35.13,14125.0
2023-07-06 11:25:00,35.12,35.17,35.07,35.16,8620.0,35.12,35.17,35.07,35.16,8620.0
2023-07-06 11:30:00,35.16,35.24,35.15,35.24,11237.0,35.16,35.24,35.15,35.24,11237.0
2023-07-06 11:35:00,35.27,35.31,35.2,35.29,18728.0,35.27,35.31,35.2,35.29,18728.0
2023-07-06 11:40:00,35.3,35.31,35.2,35.2,4250.0,35.3,35.31,35.2,35.2,4250.0
2023-07-06 11:45:00,35.22,35.27,35.22,35.27,6212.0,35.22,35.27,35.22,35.27,6212.0
2023-07-06 11:50:00,35.29,35.36,35.28,35.35,8061.0,35.29,35.36,35.28,35.35,8061.0
2023-07-06 11:55:00,35.34,35.37,35.32,35.36,4589.0,35.34,35.37,35.32,35.36,4589.0
2023-07-06 12:00:00,35.37,35.4,35.33,35.34,6931.0,35.37,35.4,35.33,35.34,6931.0
2023-07-06 12:05:00,35.34,35.41,35.33,35.38,7864.0,35.34,35.41,35.33,35.38,7864.0
2023-07-06 12:10:00,35.39,35.39,35.36,35.39,5725.0,35.39,35.39,35.36,35.39,5725.0
2023-07-06 12:15:00,35.4,35.43,35.35,35.36,9472.0,35.4,35.43,35.35,35.36,9472.0
2023-07-06 12:20:00,35.37,35.42,35.37,35.4,6817.0,35.37,35.42,35.37,35.4,6817.0
2023-07-06 12:25:00,35.39,35.39,35.35,35.38,6057.0,35.39,35.39,35.35,35.38,6057.0
2023-07-06 12:30:00,35.39,35.44,35.39,35.42,4376.0,35.39,35.44,35.39,35.42,4376.0
2023-07-06 12:35:00,35.41,35.46,35.4,35.43,7650.0,35.41,35.46,35.4,35.43,7650.0
2023-07-06 12:40:00,35.41,35.46,35.41,35.43,4268.0,35.41,35.46,35.41,35.43,4268.0
2023-07-06 12:45:00,35.42,35.46,35.42,35.45,4189.0,35.42,35.46,35.42,35.45,4189.0
2023-07-06 12:50:00,35.45,35.63,35.44,35.63,28811.0,35.45,35.63,35.44,35.63,28811.0
2023-07-06 12:55:00,35.64,35.64,35.55,35.6,9456.0,35.64,35.64,35.55,35.6,9456.0
2023-07-06 13:00:00,35.59,35.62,35.56,35.62,6923.0,35.59,35.62,35.56,35.62,6923.0
2023-07-06 13:05:00,35.62,35.65,35.61,35.61,6342.0,35.62,35.65,35.61,35.61,6342.0
2023-07-06 13:10:00,35.61,35.68,35.61,35.67,6953.0,35.61,35.68,35.61,35.67,6953.0
2023-07-06 13:15:00,35.66,35.67,35.61,35.62,6446.0,35.66,35.67,35.61,35.62,6446.0
2023-07-06 13:20:00,35.64,35.67,35.63,35.66,2032.0,35.64,35.67,35.63,35.66,2032.0
2023-07-06 13:25:00,35.67,35.67,35.55,35.57,19086.0,35.67,35.67,35.55,35.57,19086.0
2023-07-06 13:30:00,35.56,35.56,35.5,35.5,4767.0,35.56,35.56,35.5,35.5,4767.0
2023-07-06 13:35:00,35.5,35.6,35.48,35.59,7159.0,35.5,35.6,35.48,35.59,7159.0
2023-07-06 13:40:00,35.6,35.61,35.58,35.58,4082.0,35.6,35.61,35.58,35.58,4082.0
2023-07-06 13:45:00,35.57,35.59,35.55,35.59,6110.0,35.57,35.59,35.55,35.59,6110.0
2023-07-06 13:50:00,35.6,35.6,35.55,35.57,4364.0,35.6,35.6,35.55,35.57,4364.0
2023-07-06 13:55:00,35.57,35.62,35.57,35.59,4533.0,35.57,35.62,35.57,35.59,4533.0
2023-07-06 14:00:00,35.59,35.6,35.55,35.57,4622.0,35.59,35.6,35.55,35.57,4622.0
2023-07-06 14:05:00,35.58,35.65,35.57,35.57,6620.0,35.58,35.65,35.57,35.57,6620.0
2023-07-06 14:10:00,35.58,35.58,35.54,35.55,2500.0,35.58,35.58,35.54,35.55,2500.0
2023-07-06 14:15:00,35.54,35.56,35.52,35.55,6560.0,35.54,35.56,35.52,35.55,6560.0
2023-07-06 14:20:00,35.56,35.57,35.52,35.56,5257.0,35.56,35.57,35.52,35.56,5257.0
2023-07-06 14:25:00,35.56,35.58,35.51,35.51,6630.0,35.56,35.58,35.51,35.51,6630.0
2023-07-06 14:30:00,35.51,35.56,35.51,35.56,6108.0,35.51,35.56,35.51,35.56,6108.0
2023-07-06 14:35:00,35.55,35.57,35.53,35.56,5597.0,35.55,35.57,35.53,35.56,5597.0
2023-07-06 14:40:00,35.56,35.61,35.55,35.61,6177.0,35.56,35.61,35.55,35.61,6177.0
2023-07-06 14:45:00,35.62,35.62,35.6,35.62,5611.0,35.62,35.62,35.6,35.62,5611.0
2023-07-06 14:50:00,35.62,35.63,35.56,35.58,11463.0,35.62,35.63,35.56,35.58,11463.0
2023-07-06 14:55:00,35.59,35.59,35.54,35.55,4168.0,35.59,35.59,35.54,35.55,4168.0
2023-07-06 15:00:00,35.55,35.62,35.55,35.6,9862.0,35.55,35.62,35.55,35.6,9862.0
2023-07-06 15:05:00,35.59,35.61,35.58,35.59,6497.0,35.59,35.61,35.58,35.59,6497.0
2023-07-06 15:10:00,35.59,35.59,35.55,35.55,7291.0,35.59,35.59,35.55,35.55,7291.0
2023-07-06 15:15:00,35.54,35.58,35.52,35.56,10677.0,35.54,35.58,35.52,35.56,10677.0
2023-07-06 15:20:00,35.56,35.6,35.55,35.59,10161.0,35.56,35.6,35.55,35.59,10161.0
2023-07-06 15:25:00,35.59,35.6,35.57,35.58,12359.0,35.59,35.6,35.57,35.58,12359.0
2023-07-06 15:30:00,35.59,35.62,35.56,35.61,11386.0,35.59,35.62,35.56,35.61,11386.0
2023-07-06 15:35:00,35.61,35.67,35.59,35.63,12317.0,35.61,35.67,35.59,35.63,12317.0
2023-07-06 15:40:00,35.62,35.63,35.51,35.51,21131.0,35.62,35.63,35.51,35.51,21131.0
2023-07-06 15:45:00,35.52,35.53,35.45,35.47,33674.0,35.52,35.53,35.45,35.47,33674.0
2023-07-06 15:50:00,35.48,35.5,35.39,35.42,56272.0,35.48,35.5,35.39,35.42,56272.0
2023-07-06 15:55:00,35.42,35.53,35.41,35.53,113864.0,35.42,35.53,35.41,35.53,113864.0
2023-07-07 09:30:00,35.4,35.6,35.35,35.38,12294.0,35.4,35.6,35.35,35.38,12294.0
2023-07-07 09:35:00,35.43,35.44,35.28,35.28,11937.0,35.43,35.44,35.28,35.28,11937.0
2023-07-07 09:40:00,35.28,35.42,35.27,35.42,7386.0,35.28,35.42,35.27,35.42,7386.0
2023-07-07 09:45:00,35.37,35.42,35.31,35.36,4152.0,35.37,35.42,35.31,35.36,4152.0
2023-07-07 09:50:00,35.34,35.37,35.29,35.29,5653.0,35.34,35.37,35.29,35.29,5653.0
2023-07-07 09:55:00,35.28,35.48,35.28,35.38,5057.0,35.28,35.48,35.28,35.38,5057.0
2023-07-07 10:00:00,35.37,35.4,35.29,35.29,4903.0,35.37,35.4,35.29,35.29,4903.0
2023-07-07 10:05:00,35.31,35.37,35.26,35.35,4397.0,35.31,35.37,35.26,35.35,4397.0
2023-07-07 10:10:00,35.35,35.41,35.28,35.41,9421.0,35.35,35.41,35.28,35.41,9421.0
2023-07-07 10:15:00,35.38,35.4,35.32,35.38,3758.0,35.38,35.4,35.32,35.38,3758.0
2023-07-07 10:20:00,35.4,35.4,35.3,35.33,1912.0,35.4,35.4,35.3,35.33,1912.0
2023-07-07 10:25:00,35.33,35.35,35.27,35.35,4059.0,35.33,35.35,35.27,35.35,4059.0
2023-07-07 10:30:00,35.34,35.34,35.27,35.3,3268.0,35.34,35.34,35.27,35.3,3268.0
2023-07-07 10:35:00,35.3,35.4,35.3,35.38,2891.0,35.3,35.4,35.3,35.38,2891.0
2023-07-07 10:40:00,35.39,35.43,35.34,35.34,7115.0,35.39,35.43,35.34,35.34,7115.0
2023-07-07 10:45:00,35.34,35.34,35.28,35.29,3207.0,35.34,35.34,35.28,35.29,3207.0
2023-07-07 10:50:00,35.3,35.3,35.25,35.28,3269.0,35.3,35.3,35.25,35.28,3269.0
2023-07-07 10:55:00,35.28,35.35,35.28,35.33,5681.0,35.28,35.35,35.28,35.33,5681.0
2023-07-07 11:00:00,35.34,35.44,35.33,35.42,13166.0,35.34,35.44,35.33,35.42,13166.0
2023-07-07 11:05:00,35.43,35.5,35.43,35.46,11673.0,35.43,35.5,35.43,35.46,11673.0
2023-07-07 11:10:00,35.46,35.49,35.41,35.46,4774.0,35.46,35.49,35.41,35.46,4774.0
2023-07-07 11:15:00,35.45,35.56,35.45,35.55,8987.0,35.45,35.56,35.45,35.55,8987.0
2023-07-07 11:20:00,35.55,35.59,35.51,35.52,5810.0,35.55,35.59,35.51,35.52,5810.0
2023-07-07 11:25:00,35.53,35.54,35.48,35.54,2936.0,35.53,35.54,35.48,35.54,2936.0
2023-07-07 11:30:00,35.52,35.6,35.47,35.58,19322.0,35.52,35.6,35.47,35.58,19322.0
2023-07-07 11:35:00,35.57,35.57,35.46,35.49,12444.0,35.57,35.57,35.46,35.49,12444.0
2023-07-07 11:40:00,35.48,35.49,35.38,35.41,6258.0,35.48,35.49,35.38,35.41,6258.0
2023-07-07 11:45:00,35.41,35.41,35.38,35.39,2322.0,35.41,35.41,35.38,35.39,2322.0
2023-07-07 11:50:00,35.4,35.41,35.38,35.39,1000.0,35.4,35.41,35.38,35.39,1000.0
2023-07-07 11:55:00,35.4,35.42,35.38,35.4,4569.0,35.4,35.42,35.38,35.4,4569.0
2023-07-07 12:00:00,35.39,35.41,35.37,35.37,4248.0,35.39,35.41,35.37,35.37,4248.0
2023-07-07 12:05:00,35.37,35.56,35.37,35.49,8636.0,35.37,35.56,35.37,35.49,8636.0
2023-07-07 12:10:00,35.48,35.61,35.48,35.59,12761.0,35.48,35.61,35.48,35.59,12761.0
2023-07-07 12:15:00,35.6,35.67,35.6,35.64,7280.0,35.6,35.67,35.6,35.64,7280.0
2023-07-07 12:20:00,35.65,35.68,35.65,35.67,1800.0,35.65,35.68,35.65,35.67,1800.0
2023-07-07 12:25:00,35.68,35.68,35.58,35.58,5775.0,35.68,35.68,35.58,35.58,5775.0
2023-07-07 12:30:00,35.59,35.7,35.59,35.68,8463.0,35.59,35.7,35.59,35.68,8463.0
2023-07-07 12:35:00,35.68,35.76,35.67,35.68,9132.0,35.68,35.76,35.67,35.68,9132.0
2023-07-07 12:40:00,35.69,35.74,35.68,35.74,6652.0,35.69,35.74,35.68,35.74,6652.0
2023-07-07 12:45:00,35.75,35.75,35.66,35.67,3405.0,35.75,35.75,35.66,35.67,3405.0
2023-07-07 12:50:00,35.65,35.68,35.64,35.68,4356.0,35.65,35.68,35.64,35.68,4356.0
2023-07-07 12:55:00,35.68,35.68,35.62,35.64,5656.0,35.68,35.68,35.62,35.64,5656.0
2023-07-07 13:00:00,35.63,35.64,35.54,35.56,6252.0,35.63,35.64,35.54,35.56,6252.0
2023-07-07 13:05:00,35.58,35.59,35.55,35.56,4766.0,35.58,35.59,35.55,35.56,4766.0
2023-07-07 13:10:00,35.56,35.6,35.48,35.48,7135.0,35.56,35.6,35.48,35.48,7135.0
2023-07-07 13:15:00,35.48,35.5,35.47,35.49,9971.0,35.48,35.5,35.47,35.49,9971.0
2023-07-07 13:20:00,35.49,35.49,35.47,35.48,4000.0,35.49,35.49,35.47,35.48,4000.0
2023-07-07 13:25:00,35.48,35.5,35.45,35.47,5168.0,35.48,35.5,35.45,35.47,5168.0
2023-07-07 13:30:00,35.47,35.49,35.44,35.48,7761.0,35.47,35.49,35.44,35.48,7761.0
2023-07-07 13:35:00,35.5,35.52,35.44,35.51,11857.0,35.5,35.52,35.44,35.51,11857.0
2023-07-07 13:40:00,35.52,35.57,35.52,35.55,12572.0,35.52,35.57,35.52,35.55,12572.0
2023-07-07 13:45:00,35.56,35.61,35.55,35.6,5109.0,35.56,35.61,35.55,35.6,5109.0
2023-07-07 13:50:00,35.6,35.62,35.54,35.58,8845.0,35.6,35.62,35.54,35.58,8845.0
2023-07-07 13:55:00,35.58,35.6,35.55,35.56,4688.0,35.58,35.6,35.55,35.56,4688.0
2023-07-07 14:00:00,35.57,35.59,35.55,35.59,4527.0,35.57,35.59,35.55,35.59,4527.0
2023-07-07 14:05:00,35.61,35.64,35.61,35.61,6843.0,35.61,35.64,35.61,35.61,6843.0
2023-07-07 14:10:00,35.62,35.7,35.6,35.7,3220.0,35.62,35.7,35.6,35.7,3220.0
2023-07-07 14:15:00,35.68,35.73,35.68,35.73,2800.0,35.68,35.73,35.68,35.73,2800.0
2023-07-07 14:20:00,35.73,35.75,35.67,35.7,5246.0,35.73,35.75,35.67,35.7,5246.0
2023-07-07 14:25:00,35.71,35.74,35.71,35.72,6148.0,35.71,35.74,35.71,35.72,6148.0
2023-07-07 14:30:00,35.73,35.73,35.65,35.67,7458.0,35.73,35.73,35.65,35.67,7458.0
2023-07-07 14:35:00,35.68,35.69,35.6,35.61,7362.0,35.68,35.69,35.6,35.61,7362.0
2023-07-07 14:40:00,35.6,35.61,35.55,35.56,7331.0,35.6,35.61,35.55,35.56,7331.0
2023-07-07 14:45:00,35.56,35.59,35.55,35.59,4129.0,35.56,35.59,35.55,35.59,4129.0
2023-07-07 14:50:00,35.58,35.59,35.57,35.59,6701.0,35.58,35.59,35.57,35.59,6701.0
2023-07-07 14:55:00,35.59,35.63,35.57,35.63,10923.0,35.59,35.63,35.57,35.63,10923.0
2023-07-07 15:00:00,35.64,35.67,35.61,35.62,9868.0,35.64,35.67,35.61,35.62,9868.0
2023-07-07 15:05:00,35.62,35.63,35.57,35.59,11659.0,35.62,35.63,35.57,35.59,11659.0
2023-07-07 15:10:00,35.59,35.61,35.56,35.57,9742.0,35.59,35.61,35.56,35.57,9742.0
2023-07-07 15:15:00,35.57,35.62,35.56,35.59,10875.0,35.57,35.62,35.56,35.59,10875.0
2023-07-07 15:20:00,35.59,35.62,35.58,35.58,13896.0,35.59,35.62,35.58,35.58,13896.0
2023-07-07 15:25:00,35.58,35.64,35.58,35.63,16254.0,35.58,35.64,35.58,35.63,16254.0
2023-07-07 15:30:00,35.62,35.72,35.6,35.7,17095.0,35.62,35.72,35.6,35.7,17095.0
2023-07-07 15:35:00,35.7,35.7,35.6,35.6,12732.0,35.7,35.7,35.6,35.6,12732.0
2023-07-07 15:40:00,35.58,35.65,35.57,35.57,13556.0,35.58,35.65,35.57,35.57,13556.0
2023-07-07 15:45:00,35.57,35.59,35.51,35.53,26816.0,35.57,35.59,35.51,35.53,26816.0
2023-07-07 15:50:00,35.53,35.55,35.48,35.52,41167.0,35.53,35.55,35.48,35.52,41167.0
2023-07-07 15:55:00,35.52,35.56,35.49,35.53,118124.0,35.52,35.56,35.49,35.53,118124.0
2023-07-10 09:30:00,35.47,35.68,35.37,35.68,17976.0,35.47,35.68,35.37,35.68,17976.0
2023-07-10 09:35:00,35.67,35.72,35.54,35.67,6614.0,35.67,35.72,35.54,35.67,6614.0
2023-07-10 09:40:00,35.71,35.85,35.69,35.72,14149.0,35.71,35.85,35.69,35.72,14149.0
2023-07-10 09:45:00,35.72,35.78,35.58,35.66,13956.0,35.72,35.78,35.58,35.66,13956.0
2023-07-10 09:50:00,35.66,35.71,35.56,35.71,6892.0,35.66,35.71,35.56,35.71,6892.0
2023-07-10 09:55:00,35.7,35.86,35.67,35.84,18981.0,35.7,35.86,35.67,35.84,18981.0
2023-07-10 10:00:00,35.85,35.88,35.73,35.77,12314.0,35.85,35.88,35.73,35.77,12314.0
2023-07-10 10:05:00,35.77,35.9,35.76,35.87,6179.0,35.77,35.9,35.76,35.87,6179.0
2023-07-10 10:10:00,35.87,35.96,35.76,35.8,8933.0,35.87,35.96,35.76,35.8,8933.0
2023-07-10 10:15:00,35.77,35.77,35.71,35.76,4647.0,35.77,35.77,35.71,35.76,4647.0
2023-07-10 10:20:00,35.76,35.76,35.64,35.64,6240.0,35.76,35.76,35.64,35.64,6240.0
2023-07-10 10:25:00,35.64,35.7,35.59,35.7,13202.0,35.64,35.7,35.59,35.7,13202.0
2023-07-10 10:30:00,35.69,35.74,35.56,35.56,33087.0,35.69,35.74,35.56,35.56,33087.0
2023-07-10 10:35:00,35.58,35.63,35.54,35.56,9049.0,35.58,35.63,35.54,35.56,9049.0
2023-07-10 10:40:00,35.55,35.57,35.41,35.41,8177.0,35.55,35.57,35.41,35.41,8177.0
2023-07-10 10:45:00,35.42,35.59,35.37,35.59,8717.0,35.42,35.59,35.37,35.59,8717.0
2023-07-10 10:50:00,35.58,35.58,35.41,35.45,4911.0,35.58,35.58,35.41,35.45,4911.0
2023-07-10 10:55:00,35.48,35.5,35.44,35.45,7738.0,35.48,35.5,35.44,35.45,7738.0
2023-07-10 11:00:00,35.46,35.46,35.4,35.43,9233.0,35.46,35.46,35.4,35.43,9233.0
2023-07-10 11:05:00,35.42,35.43,35.31,35.34,10331.0,35.42,35.43,35.31,35.34,10331.0
2023-07-10 11:10:00,35.31,35.35,35.3,35.33,11649.0,35.31,35.35,35.3,35.33,11649.0
2023-07-10 11:15:00,35.33,35.39,35.28,35.3,7862.0,35.33,35.39,35.28,35.3,7862.0
2023-07-10 11:20:00,35.3,35.44,35.3,35.44,7912.0,35.3,35.44,35.3,35.44,7912.0
2023-07-10 11:25:00,35.44,35.47,35.41,35.41,5496.0,35.44,35.47,35.41,35.41,5496.0
2023-07-10 11:30:00,35.38,35.4,35.34,35.34,4307.0,35.38,35.4,35.34,35.34,4307.0
2023-07-10 11:35:00,35.34,35.35,35.28,35.33,7715.0,35.34,35.35,35.28,35.33,7715.0
2023-07-10 11:40:00,35.33,35.34,35.27,35.27,6870.0,35.33,35.34,35.27,35.27,6870.0
2023-07-10 11:45:00,35.26,35.4,35.25,35.36,9671.0,35.26,35.4,35.25,35.36,9671.0
2023-07-10 11:50:00,35.36,35.45,35.34,35.45,4719.0,35.36,35.45,35.34,35.45,4719.0
2023-07-10 11:55:00,35.47,35.52,35.47,35.52,5000.0,35.47,35.52,35.47,35.52,5000.0
2023-07-10 12:00:00,35.51,35.53,35.43,35.51,9503.0,35.51,35.53,35.43,35.51,9503.0
2023-07-10 12:05:00,35.49,35.49,35.4,35.41,7401.0,35.49,35.49,35.4,35.41,7401.0
2023-07-10 12:10:00,35.41,35.43,35.4,35.42,5074.0,35.41,35.43,35.4,35.42,5074.0
2023-07-10 12:15:00,35.43,35.48,35.42,35.47,6445.0,35.43,35.48,35.42,35.47,6445.0
2023-07-10 12:20:00,35.48,35.5,35.47,35.5,3421.0,35.48,35.5,35.47,35.5,3421.0
2023-07-10 12:25:00,35.5,35.54,35.47,35.54,9225.0,35.5,35.54,35.47,35.54,9225.0
2023-07-10 12:30:00,35.54,35.61,35.52,35.52,5153.0,35.54,35.61,35.52,35.52,5153.0
2023-07-10 12:35:00,35.52,35.54,35.44,35.44,7743.0,35.52,35.54,35.44,35.44,7743.0
2023-07-10 12:40:00,35.42,35.5,35.41,35.5,4920.0,35.42,35.5,35.41,35.5,4920.0
2023-07-10 12:45:00,35.49,35.52,35.48,35.5,3010.0,35.49,35.52,35.48,35.5,3010.0
2023-07-10 12:50:00,35.5,35.51,35.48,35.49,2847.0,35.5,35.51,35.48,35.49,2847.0
2023-07-10 12:55:00,35.49,35.49,35.42,35.43,9574.0,35.49,35.49,35.42,35.43,9574.0
2023-07-10 13:00:00,35.43,35.43,35.38,35.38,4026.0,35.43,35.43,35.38,35.38,4026.0
2023-07-10 13:05:00,35.39,35.4,35.37,35.38,5173.0,35.39,35.4,35.37,35.38,5173.0
2023-07-10 13:10:00,35.38,35.48,35.37,35.47,4991.0,35.38,35.48,35.37,35.47,4991.0
2023-07-10 13:15:00,35.49,35.5,35.46,35.46,7647.0,35.49,35.5,35.46,35.46,7647.0
2023-07-10 13:20:00,35.47,35.52,35.46,35.5,4917.0,35.47,35.52,35.46,35.5,4917.0
2023-07-10 13:25:00,35.48,35.49,35.41,35.41,3500.0,35.48,35.49,35.41,35.41,3500.0
2023-07-10 13:30:00,35.41,35.47,35.4,35.45,3628.0,35.41,35.47,35.4,35.45,3628.0
2023-07-10 13:35:00,35.45,35.46,35.41,35.45,5486.0,35.45,35.46,35.41,35.45,5486.0
2023-07-10 13:40:00,35.44,35.51,35.44,35.44,6585.0,35.44,35.51,35.44,35.44,6585.0
2023-07-10 13:45:00,35.45,35.45,35.4,35.42,5958.0,35.45,35.45,35.4,35.42,5958.0
2023-07-10 13:50:00,35.44,35.5,35.44,35.48,2327.0,35.44,35.5,35.44,35.48,2327.0
2023-07-10 13:55:00,35.5,35.52,35.47,35.51,5983.0,35.5,35.52,35.47,35.51,5983.0
2023-07-10 14:00:00,35.5,35.52,35.49,35.49,6052.0,35.5,35.52,35.49,35.49,6052.0
2023-07-10 14:05:00,35.49,35.51,35.43,35.46,10419.0,35.49,35.51,35.43,35.46,10419.0
2023-07-10 14:10:00,35.47,35.49,35.45,35.47,4961.0,35.47,35.49,35.45,35.47,4961.0
2023-07-10 14:15:00,35.47,35.5,35.44,35.45,5649.0,35.47,35.5,35.44,35.45,5649.0
2023-07-10 14:20:00,35.45,35.47,35.44,35.44,5178.0,35.45,35.47,35.44,35.44,5178.0
2023-07-10 14:25:00,35.43,35.44,35.4,35.4,8450.0,35.43,35.44,35.4,35.4,8450.0
2023-07-10 14:30:00,35.4,35.41,35.39,35.4,3318.0,35.4,35.41,35.39,35.4,3318.0
2023-07-10 14:35:00,35.39,35.39,35.21,35.21,12923.0,35.39,35.39,35.21,35.21,12923.0
2023-07-10 14:40:00,35.21,35.25,35.14,35.16,15452.0,35.21,35.25,35.14,35.16,15452.0
2023-07-10 14:45:00,35.15,35.18,35.07,35.18,16579.0,35.15,35.18,35.07,35.18,16579.0
2023-07-10 14:50:00,35.18,35.19,35.11,35.12,5257.0,35.18,35.19,35.11,35.12,5257.0
2023-07-10 14:55:00,35.12,35.14,35.07,35.08,7254.0,35.12,35.14,35.07,35.08,7254.0
2023-07-10 15:00:00,35.07,35.08,35.02,35.02,24241.0,35.07,35.08,35.02,35.02,24241.0
2023-07-10 15:05:00,35.03,35.16,35.02,35.15,22585.0,35.03,35.16,35.02,35.15,22585.0
2023-07-10 15:10:00,35.15,35.16,35.11,35.11,9525.0,35.15,35.16,35.11,35.11,9525.0
2023-07-10 15:15:00,35.12,35.2,35.11,35.2,13348.0,35.12,35.2,35.11,35.2,13348.0
2023-07-10 15:20:00,35.2,35.22,35.11,35.12,23223.0,35.2,35.22,35.11,35.12,23223.0
2023-07-10 15:25:00,35.12,35.2,35.11,35.2,12347.0,35.12,35.2,35.11,35.2,12347.0
2023-07-10 15:30:00,35.19,35.21,35.16,35.17,21351.0,35.19,35.21,35.16,35.17,21351.0
2023-07-10 15:35:00,35.18,35.25,35.17,35.2,14804.0,35.18,35.25,35.17,35.2,14804.0
2023-07-10 15:40:00,35.2,35.28,35.19,35.28,114312.0,35.2,35.28,35.19,35.28,114312.0
2023-07-10 15:45:00,35.27,35.39,35.25,35.36,32610.0,35.27,35.39,35.25,35.36,32610.0
2023-07-10 15:50:00,35.35,35.35,35.27,35.33,47765.0,35.35,35.35,35.27,35.33,47765.0
2023-07-10 15:55:00,35.33,35.36,35.27,35.32,183459.0,35.33,35.36,35.27,35.32,183459.0
2023-07-11 09:30:00,35.54,35.8,35.33,35.68,19680.0,35.54,35.8,35.33,35.68,19680.0
2023-07-11 09:35:00,35.66,35.66,35.48,35.51,9093.0,35.66,35.66,35.48,35.51,9093.0
2023-07-11 09:40:00,35.54,35.6,35.36,35.36,15925.0,35.54,35.6,35.36,35.36,15925.0
2023-07-11 09:45:00,35.33,35.45,35.27,35.38,27163.0,35.33,35.45,35.27,35.38,27163.0
2023-07-11 09:50:00,35.36,35.49,35.28,35.44,15315.0,35.36,35.49,35.28,35.44,15315.0
2023-07-11 09:55:00,35.4,35.4,35.3,35.3,7301.0,35.4,35.4,35.3,35.3,7301.0
2023-07-11 10:00:00,35.31,35.57,35.29,35.52,10083.0,35.31,35.57,35.29,35.52,10083.0
2023-07-11 10:05:00,35.53,35.58,35.36,35.44,19651.0,35.53,35.58,35.36,35.44,19651.0
2023-07-11 10:10:00,35.45,35.48,35.37,35.38,6076.0,35.45,35.48,35.37,35.38,6076.0
2023-07-11 10:15:00,35.36,35.53,35.36,35.45,8845.0,35.36,35.53,35.36,35.45,8845.0
2023-07-11 10:20:00,35.45,35.55,35.42,35.52,8657.0,35.45,35.55,35.42,35.52,8657.0
2023-07-11 10:25:00,35.5,35.59,35.48,35.59,4356.0,35.5,35.59,35.48,35.59,4356.0
2023-07-11 10:30:00,35.57,35.58,35.37,35.37,8361.0,35.57,35.58,35.37,35.37,8361.0
2023-07-11 10:35:00,35.37,35.43,35.33,35.34,12441.0,35.37,35.43,35.33,35.34,12441.0
2023-07-11 10:40:00,35.33,35.44,35.32,35.42,8410.0,35.33,35.44,35.32,35.42,8410.0
2023-07-11 10:45:00,35.43,35.49,35.36,35.41,7302.0,35.43,35.49,35.36,35.41,7302.0
2023-07-11 10:50:00,35.43,35.44,35.34,35.37,5808.0,35.43,35.44,35.34,35.37,5808.0
2023-07-11 10:55:00,35.37,35.38,35.26,35.3,7195.0,35.37,35.38,35.26,35.3,7195.0
2023-07-11 11:00:00,35.32,35.33,35.27,35.33,4743.0,35.32,35.33,35.27,35.33,4743.0
2023-07-11 11:05:00,35.31,35.34,35.25,35.27,4632.0,35.31,35.34,35.25,35.27,4632.0
2023-07-11 11:10:00,35.27,35.3,35.24,35.28,3092.0,35.27,35.3,35.24,35.28,3092.0
2023-07-11 11:15:00,35.26,35.31,35.23,35.3,10151.0,35.26,35.31,35.23,35.3,10151.0
2023-07-11 11:20:00,35.33,35.38,35.33,35.36,3331.0,35.33,35.38,35.33,35.36,3331.0
2023-07-11 11:25:00,35.35,35.36,35.22,35.27,4647.0,35.35,35.36,35.22,35.27,4647.0
2023-07-11 11:30:00,35.25,35.27,35.22,35.25,1950.0,35.25,35.27,35.22,35.25,1950.0
2023-07-11 11:35:00,35.24,35.33,35.22,35.3,33967.0,35.24,35.33,35.22,35.3,33967.0
2023-07-11 11:40:00,35.31,35.41,35.31,35.41,1771.0,35.31,35.41,35.31,35.41,1771.0
2023-07-11 11:45:00,35.41,35.45,35.41,35.41,3522.0,35.41,35.45,35.41,35.41,3522.0
2023-07-11 11:50:00,35.43,35.44,35.4,35.44,6382.0,35.43,35.44,35.4,35.44,6382.0
2023-07-11 11:55:00,35.45,35.54,35.45,35.54,8497.0,35.45,35.54,35.45,35.54,8497.0
2023-07-11 12:00:00,35.53,35.59,35.47,35.57,6326.0,35.53,35.59,35.47,35.57,6326.0
2023-07-11 12:05:00,35.57,35.62,35.56,35.62,4768.0,35.57,35.62,35.56,35.62,4768.0
2023-07-11 12:10:00,35.61,35.71,35.61,35.71,3589.0,35.61,35.71,35.61,35.71,3589.0
2023-07-11 12:15:00,35.71,35.81,35.71,35.77,7069.0,35.71,35.81,35.71,35.77,7069.0
2023-07-11 12:20:00,35.77,35.8,35.76,35.79,5710.0,35.77,35.8,35.76,35.79,5710.0
2023-07-11 12:25:00,35.8,35.82,35.73,35.75,11883.0,35.8,35.82,35.73,35.75,11883.0
2023-07-11 12:30:00,35.74,35.8,35.7,35.73,5408.0,35.74,35.8,35.7,35.73,5408.0
2023-07-11 12:35:00,35.73,35.74,35.69,35.72,3533.0,35.73,35.74,35.69,35.72,3533.0
2023-07-11 12:40:00,35.74,35.88,35.74,35.88,8716.0,35.74,35.88,35.74,35.88,8716.0
2023-07-11 12:45:00,35.87,35.92,35.87,35.88,11236.0,35.87,35.92,35.87,35.88,11236.0
2023-07-11 12:50:00,35.88,36.03,35.88,36.03,23592.0,35.88,36.03,35.88,36.03,23592.0
2023-07-11 12:55:00,36.01,36.01,35.91,35.93,10244.0,36.01,36.01,35.91,35.93,10244.0
2023-07-11 13:00:00,35.94,35.95,35.86,35.89,7902.0,35.94,35.95,35.86,35.89,7902.0
2023-07-11 13:05:00,35.89,35.9,35.83,35.85,4435.0,35.89,35.9,35.83,35.85,4435.0
2023-07-11 13:10:00,35.83,35.87,35.82,35.85,6419.0,35.83,35.87,35.82,35.85,6419.0
2023-07-11 13:15:00,35.84,35.87,35.77,35.77,6982.0,35.84,35.87,35.77,35.77,6982.0
2023-07-11 13:20:00,35.77,35.8,35.7,35.7,5076.0,35.77,35.8,35.7,35.7,5076.0
2023-07-11 13:25:00,35.69,35.72,35.64,35.69,6047.0,35.69,35.72,35.64,35.69,6047.0
2023-07-11 13:30:00,35.68,35.78,35.68,35.75,6269.0,35.68,35.78,35.68,35.75,6269.0
2023-07-11 13:35:00,35.73,35.8,35.73,35.78,8045.0,35.73,35.8,35.73,35.78,8045.0
2023-07-11 13:40:00,35.78,35.82,35.73,35.75,5936.0,35.78,35.82,35.73,35.75,5936.0
2023-07-11 13:45:00,35.74,35.75,35.72,35.75,11990.0,35.74,35.75,35.72,35.75,11990.0
2023-07-11 13:50:00,35.74,35.79,35.73,35.79,7697.0,35.74,35.79,35.73,35.79,7697.0
2023-07-11 13:55:00,35.77,35.77,35.73,35.76,2971.0,35.77,35.77,35.73,35.76,2971.0
2023-07-11 14:00:00,35.75,35.75,35.72,35.73,9591.0,35.75,35.75,35.72,35.73,9591.0
2023-07-11 14:05:00,35.73,35.74,35.64,35.64,12524.0,35.73,35.74,35.64,35.64,12524.0
2023-07-11 14:10:00,35.63,35.63,35.53,35.55,3205.0,35.63,35.63,35.53,35.55,3205.0
2023-07-11 14:15:00,35.55,35.55,35.47,35.53,11122.0,35.55,35.55,35.47,35.53,11122.0
2023-07-11 14:20:00,35.52,35.55,35.51,35.53,8030.0,35.52,35.55,35.51,35.53,8030.0
2023-07-11 14:25:00,35.53,35.56,35.51,35.55,8082.0,35.53,35.56,35.51,35.55,8082.0
2023-07-11 14:30:00,35.56,35.57,35.51,35.52,7732.0,35.56,35.57,35.51,35.52,7732.0
2023-07-11 14:35:00,35.52,35.55,35.51,35.52,5662.0,35.52,35.55,35.51,35.52,5662.0
2023-07-11 14:40:00,35.53,35.54,35.47,35.53,22924.0,35.53,35.54,35.47,35.53,22924.0
2023-07-11 14:45:00,35.53,35.55,35.49,35.5,7553.0,35.53,35.55,35.49,35.5,7553.0
2023-07-11 14:50:00,35.5,35.53,35.41,35.5,9942.0,35.5,35.53,35.41,35.5,9942.0
2023-07-11 14:55:00,35.51,35.57,35.51,35.57,10334.0,35.51,35.57,35.51,35.57,10334.0
2023-07-11 15:00:00,35.58,35.61,35.55,35.59,7958.0,35.58,35.61,35.55,35.59,7958.0
2023-07-11 15:05:00,35.58,35.58,35.5,35.52,39691.0,35.58,35.58,35.5,35.52,39691.0
2023-07-11 15:10:00,35.52,35.57,35.48,35.52,18875.0,35.52,35.57,35.48,35.52,18875.0
2023-07-11 15:15:00,35.5,35.59,35.49,35.59,14783.0,35.5,35.59,35.49,35.59,14783.0
2023-07-11 15:20:00,35.61,35.64,35.6,35.64,8391.0,35.61,35.64,35.6,35.64,8391.0
2023-07-11 15:25:00,35.65,35.66,35.63,35.66,8404.0,35.65,35.66,35.63,35.66,8404.0
2023-07-11 15:30:00,35.66,35.68,35.58,35.62,15033.0,35.66,35.68,35.58,35.62,15033.0
2023-07-11 15:35:00,35.62,35.67,35.6,35.65,10047.0,35.62,35.67,35.6,35.65,10047.0
2023-07-11 15:40:00,35.64,35.66,35.61,35.66,13295.0,35.64,35.66,35.61,35.66,13295.0
2023-07-11 15:45:00,35.66,35.73,35.65,35.73,19514.0,35.66,35.73,35.65,35.73,19514.0
2023-07-11 15:50:00,35.73,35.76,35.67,35.72,36771.0,35.73,35.76,35.67,35.72,36771.0
2023-07-11 15:55:00,35.72,35.82,35.64,35.8,163367.0,35.72,35.82,35.64,35.8,163367.0
2023-07-12 09:30:00,36.26,36.44,36.16,36.23,18488.0,36.26,36.44,36.16,36.23,18488.0
2023-07-12 09:35:00,36.23,36.29,36.0,36.02,8824.0,36.23,36.29,36.0,36.02,8824.0
2023-07-12 09:40:00,35.9,35.9,35.62,35.62,26753.0,35.9,35.9,35.62,35.62,26753.0
2023-07-12 09:45:00,35.61,35.69,35.52,35.64,23498.0,35.61,35.69,35.52,35.64,23498.0
2023-07-12 09:50:00,35.64,35.72,35.58,35.64,8848.0,35.64,35.72,35.58,35.64,8848.0
2023-07-12 09:55:00,35.64,35.86,35.64,35.86,5777.0,35.64,35.86,35.64,35.86,5777.0
2023-07-12 10:00:00,35.83,35.9,35.83,35.87,8281.0,35.83,35.9,35.83,35.87,8281.0
2023-07-12 10:05:00,35.87,35.87,35.74,35.83,4928.0,35.87,35.87,35.74,35.83,4928.0
2023-07-12 10:10:00,35.83,36.06,35.82,36.06,7727.0,35.83,36.06,35.82,36.06,7727.0
2023-07-12 10:15:00,36.09,36.12,36.03,36.09,7944.0,36.09,36.12,36.03,36.09,7944.0
2023-07-12 10:20:00,36.09,36.14,36.05,36.05,3076.0,36.09,36.14,36.05,36.05,3076.0
2023-07-12 10:25:00,36.04,36.14,35.95,36.14,11784.0,36.04,36.14,35.95,36.14,11784.0
2023-07-12 10:30:00,36.13,36.16,36.08,36.1,8363.0,36.13,36.16,36.08,36.1,8363.0
2023-07-12 10:35:00,36.1,36.12,36.0,36.02,7599.0,36.1,36.12,36.0,36.02,7599.0
2023-07-12 10:40:00,36.0,36.07,35.94,35.98,9860.0,36.0,36.07,35.94,35.98,9860.0
2023-07-12 10:45:00,36.03,36.1,36.0,36.06,5498.0,36.03,36.1,36.0,36.06,5498.0
2023-07-12 10:50:00,36.07,36.07,35.94,35.95,9630.0,36.07,36.07,35.94,35.95,9630.0
2023-07-12 10:55:00,35.96,36.02,35.95,36.02,9076.0,35.96,36.02,35.95,36.02,9076.0
2023-07-12 11:00:00,36.03,36.07,35.99,36.0,6184.0,36.03,36.07,35.99,36.0,6184.0
2023-07-12 11:05:00,35.98,35.99,35.93,35.94,4118.0,35.98,35.99,35.93,35.94,4118.0
2023-07-12 11:10:00,35.95,35.96,35.92,35.92,4793.0,35.95,35.96,35.92,35.92,4793.0
2023-07-12 11:15:00,35.94,35.99,35.91,35.98,3388.0,35.94,35.99,35.91,35.98,3388.0
2023-07-12 11:20:00,35.96,36.0,35.89,35.97,7630.0,35.96,36.0,35.89,35.97,7630.0
2023-07-12 11:25:00,35.97,36.04,35.95,36.02,2006.0,35.97,36.04,35.95,36.02,2006.0
2023-07-12 11:30:00,36.02,36.06,36.01,36.06,3687.0,36.02,36.06,36.01,36.06,3687.0
2023-07-12 11:35:00,36.06,36.07,36.01,36.02,5700.0,36.06,36.07,36.01,36.02,5700.0
2023-07-12 11:40:00,36.01,36.05,35.93,36.02,5003.0,36.01,36.05,35.93,36.02,5003.0
2023-07-12 11:45:00,36.02,36.03,35.93,35.93,6615.0,36.02,36.03,35.93,35.93,6615.0
2023-07-12 11:50:00,35.93,35.95,35.8,35.83,5755.0,35.93,35.95,35.8,35.83,5755.0
2023-07-12 11:55:00,35.85,35.87,35.82,35.87,4777.0,35.85,35.87,35.82,35.87,4777.0
2023-07-12 12:00:00,35.88,35.89,35.79,35.79,6361.0,35.88,35.89,35.79,35.79,6361.0
2023-07-12 12:05:00,35.79,35.8,35.68,35.7,7519.0,35.79,35.8,35.68,35.7,7519.0
2023-07-12 12:10:00,35.7,35.73,35.65,35.67,15523.0,35.7,35.73,35.65,35.67,15523.0
2023-07-12 12:15:00,35.66,35.7,35.61,35.66,8186.0,35.66,35.7,35.61,35.66,8186.0
2023-07-12 12:20:00,35.66,35.8,35.65,35.8,2943.0,35.66,35.8,35.65,35.8,2943.0
2023-07-12 12:25:00,35.8,35.88,35.77,35.85,7465.0,35.8,35.88,35.77,35.85,7465.0
2023-07-12 12:30:00,35.84,35.84,35.77,35.8,18757.0,35.84,35.84,35.77,35.8,18757.0
2023-07-12 12:35:00,35.81,35.85,35.8,35.85,5949.0,35.81,35.85,35.8,35.85,5949.0
2023-07-12 12:40:00,35.84,35.84,35.72,35.75,3572.0,35.84,35.84,35.72,35.75,3572.0
2023-07-12 12:45:00,35.74,35.79,35.71,35.79,3542.0,35.74,35.79,35.71,35.79,3542.0
2023-07-12 12:50:00,35.79,35.83,35.77,35.8,7465.0,35.79,35.83,35.77,35.8,7465.0
2023-07-12 12:55:00,35.81,35.82,35.79,35.8,3206.0,35.81,35.82,35.79,35.8,3206.0
2023-07-12 13:00:00,35.8,35.8,35.8,35.8,2392.0,35.8,35.8,35.8,35.8,2392.0
2023-07-12 13:05:00,35.8,35.8,35.73,35.74,6268.0,35.8,35.8,35.73,35.74,6268.0
2023-07-12 13:10:00,35.72,35.72,35.65,35.66,7295.0,35.72,35.72,35.65,35.66,7295.0
2023-07-12 13:15:00,35.64,35.71,35.61,35.69,5250.0,35.64,35.71,35.61,35.69,5250.0
2023-07-12 13:20:00,35.68,35.68,35.64,35.65,4699.0,35.68,35.68,35.64,35.65,4699.0
2023-07-12 13:25:00,35.64,35.66,35.62,35.62,4075.0,35.64,35.66,35.62,35.62,4075.0
2023-07-12 13:30:00,35.63,35.68,35.63,35.68,3476.0,35.63,35.68,35.63,35.68,3476.0
2023-07-12 13:35:00,35.68,35.69,35.63,35.68,6479.0,35.68,35.69,35.63,35.68,6479.0
2023-07-12 13:40:00,35.69,35.81,35.69,35.8,11195.0,35.69,35.81,35.69,35.8,11195.0
2023-07-12 13:45:00,35.8,35.85,35.8,35.83,2500.0,35.8,35.85,35.8,35.83,2500.0
2023-07-12 13:50:00,35.83,35.83,35.79,35.83,2651.0,35.83,35.83,35.79,35.83,2651.0
2023-07-12 13:55:00,35.84,35.86,35.78,35.8,6706.0,35.84,35.86,35.78,35.8,6706.0
2023-07-12 14:00:00,35.78,35.78,35.75,35.77,4306.0,35.78,35.78,35.75,35.77,4306.0
2023-07-12 14:05:00,35.77,35.82,35.75,35.75,9900.0,35.77,35.82,35.75,35.75,9900.0
2023-07-12 14:10:00,35.72,35.78,35.7,35.78,3776.0,35.72,35.78,35.7,35.78,3776.0
2023-07-12 14:15:00,35.76,35.76,35.64,35.66,21295.0,35.76,35.76,35.64,35.66,21295.0
2023-07-12 14:20:00,35.64,35.65,35.47,35.49,45788.0,35.64,35.65,35.47,35.49,45788.0
2023-07-12 14:25:00,35.5,35.57,35.44,35.57,12871.0,35.5,35.57,35.44,35.57,12871.0
2023-07-12 14:30:00,35.56,35.64,35.56,35.62,9082.0,35.56,35.64,35.56,35.62,9082.0
2023-07-12 14:35:00,35.62,35.67,35.6,35.64,5429.0,35.62,35.67,35.6,35.64,5429.0
2023-07-12 14:40:00,35.62,35.64,35.57,35.61,6544.0,35.62,35.64,35.57,35.61,6544.0
2023-07-12 14:45:00,35.62,35.62,35.57,35.57,1400.0,35.62,35.62,35.57,35.57,1400.0
2023-07-12 14:50:00,35.57,35.61,35.57,35.59,8580.0,35.57,35.61,35.57,35.59,8580.0
2023-07-12 14:55:00,35.61,35.66,35.61,35.63,3915.0,35.61,35.66,35.61,35.63,3915.0
2023-07-12 15:00:00,35.63,35.63,35.52,35.52,7147.0,35.63,35.63,35.52,35.52,7147.0
2023-07-12 15:05:00,35.52,35.52,35.49,35.51,3569.0,35.52,35.52,35.49,35.51,3569.0
2023-07-12 15:10:00,35.51,35.54,35.49,35.54,7601.0,35.51,35.54,35.49,35.54,7601.0
2023-07-12 15:15:00,35.54,35.61,35.54,35.6,7064.0,35.54,35.61,35.54,35.6,7064.0
2023-07-12 15:20:00,35.59,35.59,35.5,35.51,9917.0,35.59,35.59,35.5,35.51,9917.0
2023-07-12 15:25:00,35.5,35.57,35.5,35.53,10469.0,35.5,35.57,35.5,35.53,10469.0
2023-07-12 15:30:00,35.52,35.54,35.48,35.5,21281.0,35.52,35.54,35.48,35.5,21281.0
2023-07-12 15:35:00,35.51,35.54,35.49,35.51,13371.0,35.51,35.54,35.49,35.51,13371.0
2023-07-12 15:40:00,35.51,35.6,35.51,35.55,21776.0,35.51,35.6,35.51,35.55,21776.0
2023-07-12 15:45:00,35.57,35.58,35.42,35.44,31837.0,35.57,35.58,35.42,35.44,31837.0
2023-07-12 15:50:00,35.42,35.42,35.32,35.41,48859.0,35.42,35.42,35.32,35.41,48859.0
2023-07-12 15:55:00,35.41,35.44,35.29,35.3,132270.0,35.41,35.44,35.29,35.3,132270.0
2023-07-13 09:30:00,35.2,35.22,34.39,34.54,78914.0,35.2,35.22,34.39,34.54,78914.0
2023-07-13 09:35:00,34.54,34.56,34.35,34.47,24009.0,34.54,34.56,34.35,34.47,24009.0
2023-07-13 09:40:00,34.43,34.55,34.31,34.32,37660.0,34.43,34.55,34.31,34.32,37660.0
2023-07-13 09:45:00,34.32,34.7,34.32,34.57,43811.0,34.32,34.7,34.32,34.57,43811.0
2023-07-13 09:50:00,34.57,34.6,34.39,34.44,31642.0,34.57,34.6,34.39,34.44,31642.0
2023-07-13 09:55:00,34.41,34.54,34.31,34.52,26796.0,34.41,34.54,34.31,34.52,26796.0
2023-07-13 10:00:00,34.54,34.76,34.48,34.73,11950.0,34.54,34.76,34.48,34.73,11950.0
2023-07-13 10:05:00,34.73,34.74,34.56,34.58,14636.0,34.73,34.74,34.56,34.58,14636.0
2023-07-13 10:10:00,34.55,34.67,34.51,34.59,33918.0,34.55,34.67,34.51,34.59,33918.0
2023-07-13 10:15:00,34.59,34.59,34.46,34.5,9023.0,34.59,34.59,34.46,34.5,9023.0
2023-07-13 10:20:00,34.5,34.58,34.34,34.45,26782.0,34.5,34.58,34.34,34.45,26782.0
2023-07-13 10:25:00,34.45,34.47,34.37,34.41,20251.0,34.45,34.47,34.37,34.41,20251.0
2023-07-13 10:30:00,34.42,34.64,34.42,34.61,38431.0,34.42,34.64,34.42,34.61,38431.0
2023-07-13 10:35:00,34.62,34.63,34.38,34.44,14141.0,34.62,34.63,34.38,34.44,14141.0
2023-07-13 10:40:00,34.43,34.47,34.34,34.34,8799.0,34.43,34.47,34.34,34.34,8799.0
2023-07-13 10:45:00,34.36,34.41,34.25,34.27,4107.0,34.36,34.41,34.25,34.27,4107.0
2023-07-13 10:50:00,34.27,34.27,34.1,34.11,36558.0,34.27,34.27,34.1,34.11,36558.0
2023-07-13 10:55:00,34.12,34.14,34.09,34.09,13126.0,34.12,34.14,34.09,34.09,13126.0
2023-07-13 11:00:00,34.1,34.1,34.01,34.01,18026.0,34.1,34.1,34.01,34.01,18026.0
2023-07-13 11:05:00,34.01,34.06,33.97,34.02,22318.0,34.01,34.06,33.97,34.02,22318.0
2023-07-13 11:10:00,34.02,34.02,33.83,33.86,11161.0,34.02,34.02,33.83,33.86,11161.0
2023-07-13 11:15:00,33.84,33.89,33.76,33.81,37313.0,33.84,33.89,33.76,33.81,37313.0
2023-07-13 11:20:00,33.8,34.05,33.78,34.05,12108.0,33.8,34.05,33.78,34.05,12108.0
2023-07-13 11:25:00,34.03,34.06,33.95,34.01,15038.0,34.03,34.06,33.95,34.01,15038.0
2023-07-13 11:30:00,34.02,34.07,33.98,34.01,10297.0,34.02,34.07,33.98,34.01,10297.0
2023-07-13 11:35:00,34.01,34.06,33.94,34.02,15023.0,34.01,34.06,33.94,34.02,15023.0
2023-07-13 11:40:00,34.05,34.05,34.0,34.05,6760.0,34.05,34.05,34.0,34.05,6760.0
2023-07-13 11:45:00,34.05,34.06,33.94,33.94,23364.0,34.05,34.06,33.94,33.94,23364.0
2023-07-13 11:50:00,33.94,34.06,33.94,34.04,37704.0,33.94,34.06,33.94,34.04,37704.0
2023-07-13 11:55:00,34.03,34.05,34.0,34.0,7776.0,34.03,34.05,34.0,34.0,7776.0
2023-07-13 12:00:00,34.0,34.02,33.96,34.0,5892.0,34.0,34.02,33.96,34.0,5892.0
2023-07-13 12:05:00,34.01,34.01,33.96,34.0,9146.0,34.01,34.01,33.96,34.0,9146.0
2023-07-13 12:10:00,34.0,34.05,33.98,34.02,11020.0,34.0,34.05,33.98,34.02,11020.0
2023-07-13 12:15:00,34.03,34.07,34.02,34.06,18577.0,34.03,34.07,34.02,34.06,18577.0
2023-07-13 12:20:00,34.07,34.13,34.04,34.05,22024.0,34.07,34.13,34.04,34.05,22024.0
2023-07-13 12:25:00,34.04,34.06,34.01,34.03,8520.0,34.04,34.06,34.01,34.03,8520.0
2023-07-13 12:30:00,34.02,34.1,34.01,34.08,12126.0,34.02,34.1,34.01,34.08,12126.0
2023-07-13 12:35:00,34.09,34.1,34.03,34.03,6332.0,34.09,34.1,34.03,34.03,6332.0
2023-07-13 12:40:00,34.03,34.38,34.01,34.36,119571.0,34.03,34.38,34.01,34.36,119571.0
2023-07-13 12:45:00,34.36,34.39,34.2,34.2,15368.0,34.36,34.39,34.2,34.2,15368.0
2023-07-13 12:50:00,34.2,34.28,34.18,34.21,7892.0,34.2,34.28,34.18,34.21,7892.0
2023-07-13 12:55:00,34.21,34.24,34.14,34.23,7172.0,34.21,34.24,34.14,34.23,7172.0
2023-07-13 13:00:00,34.25,34.33,34.2,34.3,7291.0,34.25,34.33,34.2,34.3,7291.0
2023-07-13 13:05:00,34.32,34.33,34.28,34.3,12680.0,34.32,34.33,34.28,34.3,12680.0
2023-07-13 13:10:00,34.29,34.45,34.29,34.45,8292.0,34.29,34.45,34.29,34.45,8292.0
2023-07-13 13:15:00,34.45,34.47,34.4,34.43,4100.0,34.45,34.47,34.4,34.43,4100.0
2023-07-13 13:20:00,34.43,34.44,34.34,34.34,10138.0,34.43,34.44,34.34,34.34,10138.0
2023-07-13 13:25:00,34.34,34.38,34.3,34.33,21435.0,34.34,34.38,34.3,34.33,21435.0
2023-07-13 13:30:00,34.33,34.36,34.31,34.36,11161.0,34.33,34.36,34.31,34.36,11161.0
2023-07-13 13:35:00,34.36,34.44,34.36,34.44,7246.0,34.36,34.44,34.36,34.44,7246.0
2023-07-13 13:40:00,34.45,34.45,34.38,34.38,5525.0,34.45,34.45,34.38,34.38,5525.0
2023-07-13 13:45:00,34.39,34.4,34.38,34.4,1892.0,34.39,34.4,34.38,34.4,1892.0
2023-07-13 13:50:00,34.39,34.46,34.39,34.45,2980.0,34.39,34.46,34.39,34.45,2980.0
2023-07-13 13:55:00,34.45,34.47,34.41,34.41,6382.0,34.45,34.47,34.41,34.41,6382.0
2023-07-13 14:00:00,34.39,34.44,34.38,34.43,3649.0,34.39,34.44,34.38,34.43,3649.0
2023-07-13 14:05:00,34.44,34.49,34.44,34.46,6079.0,34.44,34.49,34.44,34.46,6079.0
2023-07-13 14:10:00,34.45,34.45,34.35,34.36,24784.0,34.45,34.45,34.35,34.36,24784.0
2023-07-13 14:15:00,34.36,34.36,34.32,34.36,16398.0,34.36,34.36,34.32,34.36,16398.0
2023-07-13 14:20:00,34.36,34.37,34.31,34.31,7508.0,34.36,34.37,34.31,34.31,7508.0
2023-07-13 14:25:00,34.33,34.34,34.32,34.32,1550.0,34.33,34.34,34.32,34.32,1550.0
2023-07-13 14:30:00,34.32,34.33,34.23,34.23,12195.0,34.32,34.33,34.23,34.23,12195.0
2023-07-13 14:35:00,34.27,34.28,34.17,34.18,20526.0,34.27,34.28,34.17,34.18,20526.0
2023-07-13 14:40:00,34.17,34.19,34.1,34.16,95256.0,34.17,34.19,34.1,34.16,95256.0
2023-07-13 14:45:00,34.16,34.29,34.0,34.29,53350.0,34.16,34.29,34.0,34.29,53350.0
2023-07-13 14:50:00,34.29,34.32,34.17,34.19,17973.0,34.29,34.32,34.17,34.19,17973.0
2023-07-13 14:55:00,34.18,34.21,34.17,34.2,7489.0,34.18,34.21,34.17,34.2,7489.0
2023-07-13 15:00:00,34.2,34.25,34.18,34.24,11002.0,34.2,34.25,34.18,34.24,11002.0
2023-07-13 15:05:00,34.23,34.24,34.15,34.17,10160.0,34.23,34.24,34.15,34.17,10160.0
2023-07-13 15:10:00,34.17,34.17,34.06,34.12,25118.0,34.17,34.17,34.06,34.12,25118.0
2023-07-13 15:15:00,34.12,34.14,34.07,34.08,10535.0,34.12,34.14,34.07,34.08,10535.0
2023-07-13 15:20:00,34.08,34.12,34.0,34.04,21301.0,34.08,34.12,34.0,34.04,21301.0
2023-07-13 15:25:00,34.03,34.09,34.02,34.05,18218.0,34.03,34.09,34.02,34.05,18218.0
2023-07-13 15:30:00,34.06,34.2,34.06,34.18,13314.0,34.06,34.2,34.06,34.18,13314.0
2023-07-13 15:35:00,34.19,34.19,34.04,34.07,27970.0,34.19,34.19,34.04,34.07,27970.0
2023-07-13 15:40:00,34.06,34.1,33.98,33.98,33988.0,34.06,34.1,33.98,33.98,33988.0
2023-07-13 15:45:00,33.98,34.03,33.98,34.02,34119.0,33.98,34.03,33.98,34.02,34119.0
2023-07-13 15:50:00,34.01,34.03,33.95,33.98,71995.0,34.01,34.03,33.95,33.98,71995.0
2023-07-13 15:55:00,33.98,34.01,33.91,33.97,146961.0,33.98,34.01,33.91,33.97,146961.0
2023-07-14 09:30:00,33.79,33.92,33.79,33.82,12215.0,33.79,33.92,33.79,33.82,12215.0
2023-07-14 09:35:00,33.78,33.85,33.66,33.84,6641.0,33.78,33.85,33.66,33.84,6641.0
2023-07-14 09:40:00,33.86,33.87,33.66,33.68,5767.0,33.86,33.87,33.66,33.68,5767.0
2023-07-14 09:45:00,33.7,33.72,33.56,33.59,9812.0,33.7,33.72,33.56,33.59,9812.0
2023-07-14 09:50:00,33.57,33.63,33.49,33.58,20518.0,33.57,33.63,33.49,33.58,20518.0
2023-07-14 09:55:00,33.59,33.6,33.54,33.58,4943.0,33.59,33.6,33.54,33.58,4943.0
2023-07-14 10:00:00,33.58,33.6,33.38,33.47,11256.0,33.58,33.6,33.38,33.47,11256.0
2023-07-14 10:05:00,33.5,33.59,33.5,33.53,13290.0,33.5,33.59,33.5,33.53,13290.0
2023-07-14 10:10:00,33.55,33.62,33.5,33.62,5625.0,33.55,33.62,33.5,33.62,5625.0
2023-07-14 10:15:00,33.59,33.59,33.39,33.39,10129.0,33.59,33.59,33.39,33.39,10129.0
2023-07-14 10:20:00,33.41,33.5,33.4,33.42,5929.0,33.41,33.5,33.4,33.42,5929.0
2023-07-14 10:25:00,33.4,33.54,33.39,33.51,6038.0,33.4,33.54,33.39,33.51,6038.0
2023-07-14 10:30:00,33.49,33.5,33.39,33.46,7760.0,33.49,33.5,33.39,33.46,7760.0
2023-07-14 10:35:00,33.49,33.58,33.49,33.53,6514.0,33.49,33.58,33.49,33.53,6514.0
2023-07-14 10:40:00,33.55,33.62,33.55,33.55,12189.0,33.55,33.62,33.55,33.55,12189.0
2023-07-14 10:45:00,33.57,33.62,33.55,33.55,4134.0,33.57,33.62,33.55,33.55,4134.0
2023-07-14 10:50:00,33.52,33.6,33.5,33.58,3035.0,33.52,33.6,33.5,33.58,3035.0
2023-07-14 10:55:00,33.57,33.77,33.54,33.73,10024.0,33.57,33.77,33.54,33.73,10024.0
2023-07-14 11:00:00,33.74,33.8,33.63,33.66,38230.0,33.74,33.8,33.63,33.66,38230.0
2023-07-14 11:05:00,33.68,33.68,33.5,33.64,24620.0,33.68,33.68,33.5,33.64,24620.0
2023-07-14 11:10:00,33.64,33.64,33.55,33.57,7239.0,33.64,33.64,33.55,33.57,7239.0
2023-07-14 11:15:00,33.58,33.71,33.53,33.71,9210.0,33.58,33.71,33.53,33.71,9210.0
2023-07-14 11:20:00,33.77,33.77,33.65,33.71,8750.0,33.77,33.77,33.65,33.71,8750.0
2023-07-14 11:25:00,33.71,33.74,33.61,33.7,4689.0,33.71,33.74,33.61,33.7,4689.0
2023-07-14 11:30:00,33.7,33.77,33.68,33.75,7681.0,33.7,33.77,33.68,33.75,7681.0
2023-07-14 11:35:00,33.78,33.88,33.77,33.79,8433.0,33.78,33.88,33.77,33.79,8433.0
2023-07-14 11:40:00,33.77,33.78,33.66,33.66,4774.0,33.77,33.78,33.66,33.66,4774.0
2023-07-14 11:45:00,33.66,33.66,33.55,33.55,24123.0,33.66,33.66,33.55,33.55,24123.0
2023-07-14 11:50:00,33.55,33.59,33.53,33.57,10139.0,33.55,33.59,33.53,33.57,10139.0
2023-07-14 11:55:00,33.59,33.73,33.58,33.69,11424.0,33.59,33.73,33.58,33.69,11424.0
2023-07-14 12:00:00,33.68,33.69,33.59,33.61,7759.0,33.68,33.69,33.59,33.61,7759.0
2023-07-14 12:05:00,33.59,33.64,33.52,33.53,8770.0,33.59,33.64,33.52,33.53,8770.0
2023-07-14 12:10:00,33.51,33.51,33.46,33.47,5841.0,33.51,33.51,33.46,33.47,5841.0
2023-07-14 12:15:00,33.47,33.59,33.46,33.59,39220.0,33.47,33.59,33.46,33.59,39220.0
2023-07-14 12:20:00,33.59,33.61,33.51,33.51,6703.0,33.59,33.61,33.51,33.51,6703.0
2023-07-14 12:25:00,33.52,33.53,33.5,33.51,6060.0,33.52,33.53,33.5,33.51,6060.0
2023-07-14 12:30:00,33.51,33.6,33.51,33.56,5425.0,33.51,33.6,33.51,33.56,5425.0
2023-07-14 12:35:00,33.55,33.57,33.48,33.48,4108.0,33.55,33.57,33.48,33.48,4108.0
2023-07-14 12:40:00,33.49,33.78,33.49,33.69,74950.0,33.49,33.78,33.49,33.69,74950.0
2023-07-14 12:45:00,33.7,33.76,33.64,33.65,9323.0,33.7,33.76,33.64,33.65,9323.0
2023-07-14 12:50:00,33.65,33.67,33.59,33.66,11536.0,33.65,33.67,33.59,33.66,11536.0
2023-07-14 12:55:00,33.69,33.72,33.64,33.69,5594.0,33.69,33.72,33.64,33.69,5594.0
2023-07-14 13:00:00,33.72,33.74,33.67,33.7,7947.0,33.72,33.74,33.67,33.7,7947.0
2023-07-14 13:05:00,33.76,33.77,33.7,33.76,3529.0,33.76,33.77,33.7,33.76,3529.0
2023-07-14 13:10:00,33.77,33.89,33.75,33.89,3574.0,33.77,33.89,33.75,33.89,3574.0
2023-07-14 13:15:00,33.89,33.98,33.88,33.98,7032.0,33.89,33.98,33.88,33.98,7032.0
2023-07-14 13:20:00,33.97,34.03,33.97,33.99,8993.0,33.97,34.03,33.97,33.99,8993.0
2023-07-14 13:25:00,33.98,33.98,33.95,33.95,8257.0,33.98,33.98,33.95,33.95,8257.0
2023-07-14 13:30:00,33.97,34.05,33.95,34.04,13391.0,33.97,34.05,33.95,34.04,13391.0
2023-07-14 13:35:00,34.03,34.1,34.03,34.07,7600.0,34.03,34.1,34.03,34.07,7600.0
2023-07-14 13:40:00,34.06,34.09,34.02,34.05,5733.0,34.06,34.09,34.02,34.05,5733.0
2023-07-14 13:45:00,34.03,34.08,34.03,34.04,10148.0,34.03,34.08,34.03,34.04,10148.0
2023-07-14 13:50:00,34.04,34.12,34.03,34.11,7960.0,34.04,34.12,34.03,34.11,7960.0
2023-07-14 13:55:00,34.11,34.2,34.11,34.2,6007.0,34.11,34.2,34.11,34.2,6007.0
2023-07-14 14:00:00,34.19,34.24,34.19,34.2,10216.0,34.19,34.24,34.19,34.2,10216.0
2023-07-14 14:05:00,34.2,34.27,34.18,34.27,25226.0,34.2,34.27,34.18,34.27,25226.0
2023-07-14 14:10:00,34.26,34.29,34.22,34.24,9974.0,34.26,34.29,34.22,34.24,9974.0
2023-07-14 14:15:00,34.25,34.33,34.23,34.3,8026.0,34.25,34.33,34.23,34.3,8026.0
2023-07-14 14:20:00,34.3,34.31,34.25,34.3,7120.0,34.3,34.31,34.25,34.3,7120.0
2023-07-14 14:25:00,34.31,34.35,34.29,34.3,12443.0,34.31,34.35,34.29,34.3,12443.0
2023-07-14 14:30:00,34.29,34.36,34.29,34.35,7885.0,34.29,34.36,34.29,34.35,7885.0
2023-07-14 14:35:00,34.36,34.43,34.35,34.43,10190.0,34.36,34.43,34.35,34.43,10190.0
2023-07-14 14:40:00,34.42,34.46,34.41,34.45,10835.0,34.42,34.46,34.41,34.45,10835.0
2023-07-14 14:45:00,34.45,34.52,34.41,34.41,14865.0,34.45,34.52,34.41,34.41,14865.0
2023-07-14 14:50:00,34.41,34.51,34.41,34.49,10016.0,34.41,34.51,34.41,34.49,10016.0
2023-07-14 14:55:00,34.49,34.51,34.35,34.35,19899.0,34.49,34.51,34.35,34.35,19899.0
2023-07-14 15:00:00,34.35,34.35,34.22,34.29,22459.0,34.35,34.35,34.22,34.29,22459.0
2023-07-14 15:05:00,34.3,34.47,34.29,34.47,5456.0,34.3,34.47,34.29,34.47,5456.0
2023-07-14 15:10:00,34.47,34.49,34.39,34.47,12886.0,34.47,34.49,34.39,34.47,12886.0
2023-07-14 15:15:00,34.46,34.54,34.46,34.52,9025.0,34.46,34.54,34.46,34.52,9025.0
2023-07-14 15:20:00,34.52,34.55,34.5,34.53,9109.0,34.52,34.55,34.5,34.53,9109.0
2023-07-14 15:25:00,34.52,34.57,34.51,34.52,17625.0,34.52,34.57,34.51,34.52,17625.0
2023-07-14 15:30:00,34.53,34.61,34.52,34.59,24470.0,34.53,34.61,34.52,34.59,24470.0
2023-07-14 15:35:00,34.6,34.7,34.58,34.68,40055.0,34.6,34.7,34.58,34.68,40055.0
2023-07-14 15:40:00,34.67,34.74,34.65,34.74,38897.0,34.67,34.74,34.65,34.74,38897.0
2023-07-14 15:45:00,34.74,34.86,34.72,34.83,72932.0,34.74,34.86,34.72,34.83,72932.0
2023-07-14 15:50:00,34.82,34.87,34.78,34.85,73547.0,34.82,34.87,34.78,34.85,73547.0
2023-07-14 15:55:00,34.85,34.99,34.83,34.92,198009.0,34.85,34.99,34.83,34.92,198009.0
2023-07-17 09:30:00,35.66,36.1,35.5,35.61,104100.0,35.66,36.1,35.5,35.61,104100.0
2023-07-17 09:35:00,35.6,35.71,35.41,35.48,15366.0,35.6,35.71,35.41,35.48,15366.0
2023-07-17 09:40:00,35.49,35.55,35.35,35.47,16201.0,35.49,35.55,35.35,35.47,16201.0
2023-07-17 09:45:00,35.5,35.74,35.5,35.66,7344.0,35.5,35.74,35.5,35.66,7344.0
2023-07-17 09:50:00,35.64,35.76,35.59,35.59,7097.0,35.64,35.76,35.59,35.59,7097.0
2023-07-17 09:55:00,35.56,35.67,35.53,35.62,9608.0,35.56,35.67,35.53,35.62,9608.0
2023-07-17 10:00:00,35.63,35.99,35.63,35.73,77219.0,35.63,35.99,35.63,35.73,77219.0
2023-07-17 10:05:00,35.72,35.8,35.68,35.76,6232.0,35.72,35.8,35.68,35.76,6232.0
2023-07-17 10:10:00,35.75,35.87,35.67,35.8,18913.0,35.75,35.87,35.67,35.8,18913.0
2023-07-17 10:15:00,35.83,35.88,35.76,35.85,16998.0,35.83,35.88,35.76,35.85,16998.0
2023-07-17 10:20:00,35.86,35.91,35.75,35.83,14185.0,35.86,35.91,35.75,35.83,14185.0
2023-07-17 10:25:00,35.83,36.17,35.83,36.17,45736.0,35.83,36.17,35.83,36.17,45736.0
2023-07-17 10:30:00,36.18,36.3,36.18,36.25,53131.0,36.18,36.3,36.18,36.25,53131.0
2023-07-17 10:35:00,36.25,36.6,36.21,36.6,34289.0,36.25,36.6,36.21,36.6,34289.0
2023-07-17 10:40:00,36.59,36.67,36.49,36.63,34382.0,36.59,36.67,36.49,36.63,34382.0
2023-07-17 10:45:00,36.67,36.77,36.67,36.75,22578.0,36.67,36.77,36.67,36.75,22578.0
2023-07-17 10:50:00,36.73,36.75,36.63,36.71,10693.0,36.73,36.75,36.63,36.71,10693.0
2023-07-17 10:55:00,36.71,36.71,36.57,36.58,9493.0,36.71,36.71,36.57,36.58,9493.0
2023-07-17 11:00:00,36.56,36.67,36.49,36.66,28952.0,36.56,36.67,36.49,36.66,28952.0
2023-07-17 11:05:00,36.68,36.69,36.6,36.67,11063.0,36.68,36.69,36.6,36.67,11063.0
2023-07-17 11:10:00,36.66,36.68,36.52,36.52,6896.0,36.66,36.68,36.52,36.52,6896.0
2023-07-17 11:15:00,36.53,36.58,36.49,36.49,10438.0,36.53,36.58,36.49,36.49,10438.0
2023-07-17 11:20:00,36.49,36.5,36.41,36.41,9198.0,36.49,36.5,36.41,36.41,9198.0
2023-07-17 11:25:00,36.43,36.43,36.34,36.35,5832.0,36.43,36.43,36.34,36.35,5832.0
2023-07-17 11:30:00,36.34,36.41,36.27,36.41,7806.0,36.34,36.41,36.27,36.41,7806.0
2023-07-17 11:35:00,36.42,36.42,36.32,36.33,6503.0,36.42,36.42,36.32,36.33,6503.0
2023-07-17 11:40:00,36.33,36.38,36.28,36.38,6846.0,36.33,36.38,36.28,36.38,6846.0
2023-07-17 11:45:00,36.4,36.46,36.38,36.38,5649.0,36.4,36.46,36.38,36.38,5649.0
2023-07-17 11:50:00,36.39,36.4,36.32,36.33,2928.0,36.39,36.4,36.32,36.33,2928.0
2023-07-17 11:55:00,36.33,36.41,36.33,36.38,6838.0,36.33,36.41,36.33,36.38,6838.0
2023-07-17 12:00:00,36.36,36.44,36.33,36.44,9188.0,36.36,36.44,36.33,36.44,9188.0
2023-07-17 12:05:00,36.49,36.51,36.46,36.51,6762.0,36.49,36.51,36.46,36.51,6762.0
2023-07-17 12:10:00,36.51,36.67,36.51,36.64,5578.0,36.51,36.67,36.51,36.64,5578.0
2023-07-17 12:15:00,36.65,36.66,36.58,36.59,4750.0,36.65,36.66,36.58,36.59,4750.0
2023-07-17 12:20:00,36.61,36.71,36.58,36.71,2570.0,36.61,36.71,36.58,36.71,2570.0
2023-07-17 12:25:00,36.71,36.76,36.66,36.66,15140.0,36.71,36.76,36.66,36.66,15140.0
2023-07-17 12:30:00,36.66,36.69,36.61,36.63,6696.0,36.66,36.69,36.61,36.63,6696.0
2023-07-17 12:35:00,36.61,36.65,36.6,36.65,4301.0,36.61,36.65,36.6,36.65,4301.0
2023-07-17 12:40:00,36.65,36.75,36.65,36.69,19616.0,36.65,36.75,36.65,36.69,19616.0
2023-07-17 12:45:00,36.68,36.68,36.59,36.62,4349.0,36.68,36.68,36.59,36.62,4349.0
2023-07-17 12:50:00,36.62,36.69,36.62,36.67,6357.0,36.62,36.69,36.62,36.67,6357.0
2023-07-17 12:55:00,36.67,36.67,36.57,36.63,4685.0,36.67,36.67,36.57,36.63,4685.0
2023-07-17 13:00:00,36.61,36.66,36.6,36.63,10569.0,36.61,36.66,36.6,36.63,10569.0
2023-07-17 13:05:00,36.63,36.63,36.55,36.62,7763.0,36.63,36.63,36.55,36.62,7763.0
2023-07-17 13:10:00,36.64,36.64,36.54,36.54,4955.0,36.64,36.64,36.54,36.54,4955.0
2023-07-17 13:15:00,36.54,36.56,36.48,36.48,6877.0,36.54,36.56,36.48,36.48,6877.0
2023-07-17 13:20:00,36.48,36.51,36.47,36.49,6338.0,36.48,36.51,36.47,36.49,6338.0
2023-07-17 13:25:00,36.48,36.74,36.48,36.74,9592.0,36.48,36.74,36.48,36.74,9592.0
2023-07-17 13:30:00,36.74,36.76,36.65,36.74,23225.0,36.74,36.76,36.65,36.74,23225.0
2023-07-17 13:35:00,36.73,36.89,36.73,36.87,15837.0,36.73,36.89,36.73,36.87,15837.0
2023-07-17 13:40:00,36.87,36.89,36.84,36.88,11372.0,36.87,36.89,36.84,36.88,11372.0
2023-07-17 13:45:00,36.89,36.9,36.81,36.88,12036.0,36.89,36.9,36.81,36.88,12036.0
2023-07-17 13:50:00,36.87,36.89,36.8,36.82,17396.0,36.87,36.89,36.8,36.82,17396.0
2023-07-17 13:55:00,36.8,36.83,36.78,36.83,8715.0,36.8,36.83,36.78,36.83,8715.0
2023-07-17 14:00:00,36.83,36.95,36.83,36.94,15714.0,36.83,36.95,36.83,36.94,15714.0
2023-07-17 14:05:00,36.94,37.02,36.93,36.99,20976.0,36.94,37.02,36.93,36.99,20976.0
2023-07-17 14:10:00,36.99,37.0,36.94,36.97,22352.0,36.99,37.0,36.94,36.97,22352.0
2023-07-17 14:15:00,36.98,37.03,36.92,36.93,12171.0,36.98,37.03,36.92,36.93,12171.0
2023-07-17 14:20:00,36.92,37.0,36.88,36.96,14302.0,36.92,37.0,36.88,36.96,14302.0
2023-07-17 14:25:00,36.96,36.98,36.92,36.97,7398.0,36.96,36.98,36.92,36.97,7398.0
2023-07-17 14:30:00,36.97,36.97,36.91,36.93,22261.0,36.97,36.97,36.91,36.93,22261.0
2023-07-17 14:35:00,36.94,37.04,36.94,37.04,44786.0,36.94,37.04,36.94,37.04,44786.0
2023-07-17 14:40:00,37.04,37.04,37.0,37.04,12572.0,37.04,37.04,37.0,37.04,12572.0
2023-07-17 14:45:00,37.04,37.18,37.02,37.02,103701.0,37.04,37.18,37.02,37.02,103701.0
2023-07-17 14:50:00,37.02,37.24,36.98,37.24,15082.0,37.02,37.24,36.98,37.24,15082.0
2023-07-17 14:55:00,37.24,37.26,37.2,37.25,21588.0,37.24,37.26,37.2,37.25,21588.0
2023-07-17 15:00:00,37.26,37.3,37.22,37.27,12117.0,37.26,37.3,37.22,37.27,12117.0
2023-07-17 15:05:00,37.29,37.37,37.27,37.36,9313.0,37.29,37.37,37.27,37.36,9313.0
2023-07-17 15:10:00,37.36,37.41,37.33,37.37,16397.0,37.36,37.41,37.33,37.37,16397.0
2023-07-17 15:15:00,37.37,37.51,37.32,37.51,35275.0,37.37,37.51,37.32,37.51,35275.0
2023-07-17 15:20:00,37.5,37.52,37.46,37.5,39388.0,37.5,37.52,37.46,37.5,39388.0
2023-07-17 15:25:00,37.48,37.49,37.33,37.38,16280.0,37.48,37.49,37.33,37.38,16280.0
2023-07-17 15:30:00,37.38,37.42,37.23,37.23,30998.0,37.38,37.42,37.23,37.23,30998.0
2023-07-17 15:35:00,37.23,37.3,37.21,37.24,32414.0,37.23,37.3,37.21,37.24,32414.0
2023-07-17 15:40:00,37.23,37.39,37.21,37.36,52243.0,37.23,37.39,37.21,37.36,52243.0
2023-07-17 15:45:00,37.35,37.41,37.33,37.37,50441.0,37.35,37.41,37.33,37.37,50441.0
2023-07-17 15:50:00,37.38,37.49,37.36,37.47,82767.0,37.38,37.49,37.36,37.47,82767.0
2023-07-17 15:55:00,37.46,37.57,37.4,37.43,240487.0,37.46,37.57,37.4,37.43,240487.0
2023-07-18 09:30:00,37.23,37.36,37.19,37.27,16732.0,37.23,37.36,37.19,37.27,16732.0
2023-07-18 09:35:00,37.32,37.5,37.24,37.46,13672.0,37.32,37.5,37.24,37.46,13672.0
2023-07-18 09:40:00,37.51,37.79,37.5,37.71,14023.0,37.51,37.79,37.5,37.71,14023.0
2023-07-18 09:45:00,37.79,37.87,37.69,37.84,5933.0,37.79,37.87,37.69,37.84,5933.0
2023-07-18 09:50:00,37.87,37.9,37.75,37.89,5234.0,37.87,37.9,37.75,37.89,5234.0
2023-07-18 09:55:00,37.88,37.88,37.78,37.8,3404.0,37.88,37.88,37.78,37.8,3404.0
2023-07-18 10:00:00,37.78,37.83,37.74,37.82,5873.0,37.78,37.83,37.74,37.82,5873.0
2023-07-18 10:05:00,37.84,37.98,37.82,37.97,8688.0,37.84,37.98,37.82,37.97,8688.0
2023-07-18 10:10:00,37.97,37.99,37.73,37.73,29345.0,37.97,37.99,37.73,37.73,29345.0
2023-07-18 10:15:00,37.73,37.78,37.71,37.78,7639.0,37.73,37.78,37.71,37.78,7639.0
2023-07-18 10:20:00,37.79,37.83,37.67,37.69,12667.0,37.79,37.83,37.67,37.69,12667.0
2023-07-18 10:25:00,37.69,37.71,37.6,37.63,13575.0,37.69,37.71,37.6,37.63,13575.0
2023-07-18 10:30:00,37.61,37.63,37.59,37.59,5514.0,37.61,37.63,37.59,37.59,5514.0
2023-07-18 10:35:00,37.57,37.63,37.54,37.6,10898.0,37.57,37.63,37.54,37.6,10898.0
2023-07-18 10:40:00,37.6,37.68,37.58,37.62,8321.0,37.6,37.68,37.58,37.62,8321.0
2023-07-18 10:45:00,37.61,37.63,37.51,37.54,11036.0,37.61,37.63,37.51,37.54,11036.0
2023-07-18 10:50:00,37.55,37.65,37.52,37.55,6869.0,37.55,37.65,37.52,37.55,6869.0
2023-07-18 10:55:00,37.54,37.56,37.48,37.48,7719.0,37.54,37.56,37.48,37.48,7719.0
2023-07-18 11:00:00,37.49,37.52,37.39,37.39,8358.0,37.49,37.52,37.39,37.39,8358.0
2023-07-18 11:05:00,37.4,37.41,37.33,37.41,11685.0,37.4,37.41,37.33,37.41,11685.0
2023-07-18 11:10:00,37.4,37.43,37.35,37.43,5564.0,37.4,37.43,37.35,37.43,5564.0
2023-07-18 11:15:00,37.43,37.46,37.36,37.41,6500.0,37.43,37.46,37.36,37.41,6500.0
2023-07-18 11:20:00,37.41,37.44,37.37,37.4,6245.0,37.41,37.44,37.37,37.4,6245.0
2023-07-18 11:25:00,37.38,37.39,37.33,37.38,6286.0,37.38,37.39,37.33,37.38,6286.0
2023-07-18 11:30:00,37.38,37.52,37.38,37.48,10206.0,37.38,37.52,37.38,37.48,10206.0
2023-07-18 11:35:00,37.48,37.52,37.45,37.48,4560.0,37.48,37.52,37.45,37.48,4560.0
2023-07-18 11:40:00,37.51,37.53,37.43,37.45,4518.0,37.51,37.53,37.43,37.45,4518.0
2023-07-18 11:45:00,37.45,37.5,37.43,37.47,9421.0,37.45,37.5,37.43,37.47,9421.0
2023-07-18 11:50:00,37.45,37.54,37.45,37.53,6348.0,37.45,37.54,37.45,37.53,6348.0
2023-07-18 11:55:00,37.55,37.64,37.55,37.59,6463.0,37.55,37.64,37.55,37.59,6463.0
2023-07-18 12:00:00,37.59,37.61,37.44,37.44,84909.0,37.59,37.61,37.44,37.44,84909.0
2023-07-18 12:05:00,37.45,37.46,37.4,37.41,22966.0,37.45,37.46,37.4,37.41,22966.0
2023-07-18 12:10:00,37.41,37.5,37.28,37.34,31215.0,37.41,37.5,37.28,37.34,31215.0
2023-07-18 12:15:00,37.33,37.48,37.33,37.48,14235.0,37.33,37.48,37.33,37.48,14235.0
2023-07-18 12:20:00,37.48,37.5,37.41,37.41,6006.0,37.48,37.5,37.41,37.41,6006.0
2023-07-18 12:25:00,37.41,37.48,37.4,37.41,13505.0,37.41,37.48,37.4,37.41,13505.0
2023-07-18 12:30:00,37.41,37.44,37.41,37.41,4867.0,37.41,37.44,37.41,37.41,4867.0
2023-07-18 12:35:00,37.41,37.51,37.41,37.44,19267.0,37.41,37.51,37.41,37.44,19267.0
2023-07-18 12:40:00,37.44,37.57,37.42,37.55,67479.0,37.44,37.57,37.42,37.55,67479.0
2023-07-18 12:45:00,37.55,37.65,37.55,37.59,9506.0,37.55,37.65,37.55,37.59,9506.0
2023-07-18 12:50:00,37.61,37.62,37.5,37.5,10023.0,37.61,37.62,37.5,37.5,10023.0
2023-07-18 12:55:00,37.5,37.56,37.49,37.52,4372.0,37.5,37.56,37.49,37.52,4372.0
2023-07-18 13:00:00,37.52,37.56,37.52,37.55,7145.0,37.52,37.56,37.52,37.55,7145.0
2023-07-18 13:05:00,37.56,37.56,37.49,37.5,5990.0,37.56,37.56,37.49,37.5,5990.0
2023-07-18 13:10:00,37.51,37.53,37.47,37.52,8806.0,37.51,37.53,37.47,37.52,8806.0
2023-07-18 13:15:00,37.53,37.55,37.48,37.52,7305.0,37.53,37.55,37.48,37.52,7305.0
2023-07-18 13:20:00,37.52,37.59,37.52,37.54,5115.0,37.52,37.59,37.52,37.54,5115.0
2023-07-18 13:25:00,37.55,37.55,37.52,37.54,2409.0,37.55,37.55,37.52,37.54,2409.0
2023-07-18 13:30:00,37.54,37.54,37.47,37.47,7240.0,37.54,37.54,37.47,37.47,7240.0
2023-07-18 13:35:00,37.47,37.53,37.47,37.51,7132.0,37.47,37.53,37.47,37.51,7132.0
2023-07-18 13:40:00,37.5,37.54,37.49,37.51,5936.0,37.5,37.54,37.49,37.51,5936.0
2023-07-18 13:45:00,37.51,37.54,37.46,37.51,4304.0,37.51,37.54,37.46,37.51,4304.0
2023-07-18 13:50:00,37.5,37.51,37.47,37.47,6798.0,37.5,37.51,37.47,37.47,6798.0
2023-07-18 13:55:00,37.48,37.48,37.41,37.45,9250.0,37.48,37.48,37.41,37.45,9250.0
2023-07-18 14:00:00,37.46,37.58,37.45,37.55,12570.0,37.46,37.58,37.45,37.55,12570.0
2023-07-18 14:05:00,37.56,37.56,37.49,37.5,5448.0,37.56,37.56,37.49,37.5,5448.0
2023-07-18 14:10:00,37.5,37.53,37.45,37.45,8610.0,37.5,37.53,37.45,37.45,8610.0
2023-07-18 14:15:00,37.45,37.5,37.42,37.48,8272.0,37.45,37.5,37.42,37.48,8272.0
2023-07-18 14:20:00,37.49,37.52,37.49,37.5,7804.0,37.49,37.52,37.49,37.5,7804.0
2023-07-18 14:25:00,37.5,37.62,37.5,37.59,14897.0,37.5,37.62,37.5,37.59,14897.0
2023-07-18 14:30:00,37.59,37.6,37.54,37.55,4822.0,37.59,37.6,37.54,37.55,4822.0
2023-07-18 14:35:00,37.55,37.57,37.53,37.56,15201.0,37.55,37.57,37.53,37.56,15201.0
2023-07-18 14:40:00,37.55,37.56,37.48,37.48,9183.0,37.55,37.56,37.48,37.48,9183.0
2023-07-18 14:45:00,37.48,37.53,37.47,37.52,7471.0,37.48,37.53,37.47,37.52,7471.0
2023-07-18 14:50:00,37.52,37.54,37.43,37.48,20829.0,37.52,37.54,37.43,37.48,20829.0
2023-07-18 14:55:00,37.49,37.53,37.47,37.5,6362.0,37.49,37.53,37.47,37.5,6362.0
2023-07-18 15:00:00,37.51,37.54,37.48,37.5,26817.0,37.51,37.54,37.48,37.5,26817.0
2023-07-18 15:05:00,37.49,37.51,37.38,37.38,16108.0,37.49,37.51,37.38,37.38,16108.0
2023-07-18 15:10:00,37.37,37.38,37.27,37.28,13227.0,37.37,37.38,37.27,37.28,13227.0
2023-07-18 15:15:00,37.27,37.27,37.12,37.13,11751.0,37.27,37.27,37.12,37.13,11751.0
2023-07-18 15:20:00,37.13,37.31,37.07,37.3,27867.0,37.13,37.31,37.07,37.3,27867.0
2023-07-18 15:25:00,37.31,37.36,37.22,37.25,17618.0,37.31,37.36,37.22,37.25,17618.0
2023-07-18 15:30:00,37.23,37.25,37.18,37.2,11331.0,37.23,37.25,37.18,37.2,11331.0
2023-07-18 15:35:00,37.2,37.2,37.08,37.1,15072.0,37.2,37.2,37.08,37.1,15072.0
2023-07-18 15:40:00,37.09,37.17,37.09,37.16,16378.0,37.09,37.17,37.09,37.16,16378.0
2023-07-18 15:45:00,37.15,37.24,37.14,37.16,23343.0,37.15,37.24,37.14,37.16,23343.0
2023-07-18 15:50:00,37.17,37.21,37.12,37.12,38930.0,37.17,37.21,37.12,37.12,38930.0
2023-07-18 15:55:00,37.13,37.2,37.11,37.16,103357.0,37.13,37.2,37.11,37.16,103357.0
2023-07-19 09:30:00,37.28,37.4,37.15,37.26,9165.0,37.28,37.4,37.15,37.26,9165.0
2023-07-19 09:35:00,37.26,37.27,37.0,37.07,12551.0,37.26,37.27,37.0,37.07,12551.0
2023-07-19 09:40:00,37.12,37.33,37.0,37.23,27907.0,37.12,37.33,37.0,37.23,27907.0
2023-07-19 09:45:00,37.3,37.47,37.2,37.45,8393.0,37.3,37.47,37.2,37.45,8393.0
2023-07-19 09:50:00,37.45,37.45,37.23,37.32,4765.0,37.45,37.45,37.23,37.32,4765.0
2023-07-19 09:55:00,37.33,37.42,37.23,37.23,5960.0,37.33,37.42,37.23,37.23,5960.0
2023-07-19 10:00:00,37.26,37.27,37.12,37.21,6508.0,37.26,37.27,37.12,37.21,6508.0
2023-07-19 10:05:00,37.18,37.33,37.14,37.33,5818.0,37.18,37.33,37.14,37.33,5818.0
2023-07-19 10:10:00,37.32,37.41,37.31,37.35,10936.0,37.32,37.41,37.31,37.35,10936.0
2023-07-19 10:15:00,37.37,37.39,37.34,37.38,1416.0,37.37,37.39,37.34,37.38,1416.0
2023-07-19 10:20:00,37.37,37.39,37.34,37.35,2931.0,37.37,37.39,37.34,37.35,2931.0
2023-07-19 10:25:00,37.35,37.38,37.33,37.33,1700.0,37.35,37.38,37.33,37.33,1700.0
2023-07-19 10:30:00,37.34,37.5,37.33,37.44,18528.0,37.34,37.5,37.33,37.44,18528.0
2023-07-19 10:35:00,37.44,37.5,37.34,37.36,5765.0,37.44,37.5,37.34,37.36,5765.0
2023-07-19 10:40:00,37.34,37.45,37.32,37.33,9472.0,37.34,37.45,37.32,37.33,9472.0
2023-07-19 10:45:00,37.36,37.37,37.24,37.24,2702.0,37.36,37.37,37.24,37.24,2702.0
2023-07-19 10:50:00,37.22,37.27,37.07,37.07,8422.0,37.22,37.27,37.07,37.07,8422.0
2023-07-19 10:55:00,37.06,37.14,36.95,36.95,10375.0,37.06,37.14,36.95,36.95,10375.0
2023-07-19 11:00:00,36.97,37.25,36.96,37.24,22834.0,36.97,37.25,36.96,37.24,22834.0
2023-07-19 11:05:00,37.26,37.26,37.1,37.13,8846.0,37.26,37.26,37.1,37.13,8846.0
2023-07-19 11:10:00,37.14,37.14,37.05,37.09,4141.0,37.14,37.14,37.05,37.09,4141.0
2023-07-19 11:15:00,37.08,37.12,37.05,37.05,3506.0,37.08,37.12,37.05,37.05,3506.0
2023-07-19 11:20:00,37.06,37.06,37.02,37.06,2000.0,37.06,37.06,37.02,37.06,2000.0
2023-07-19 11:25:00,37.04,37.07,37.0,37.01,4234.0,37.04,37.07,37.0,37.01,4234.0
2023-07-19 11:30:00,37.02,37.1,36.99,37.09,2918.0,37.02,37.1,36.99,37.09,2918.0
2023-07-19 11:35:00,37.09,37.17,37.08,37.16,2151.0,37.09,37.17,37.08,37.16,2151.0
2023-07-19 11:40:00,37.17,37.17,37.12,37.14,3307.0,37.17,37.17,37.12,37.14,3307.0
2023-07-19 11:45:00,37.13,37.14,37.1,37.1,1700.0,37.13,37.14,37.1,37.1,1700.0
2023-07-19 11:50:00,37.1,37.1,37.05,37.05,4287.0,37.1,37.1,37.05,37.05,4287.0
2023-07-19 11:55:00,37.06,37.08,37.06,37.06,600.0,37.06,37.08,37.06,37.06,600.0
2023-07-19 12:00:00,37.05,37.09,37.01,37.04,4473.0,37.05,37.09,37.01,37.04,4473.0
2023-07-19 12:05:00,37.02,37.09,37.02,37.07,2303.0,37.02,37.09,37.02,37.07,2303.0
2023-07-19 12:10:00,37.07,37.11,37.05,37.11,2320.0,37.07,37.11,37.05,37.11,2320.0
2023-07-19 12:15:00,37.13,37.2,37.12,37.17,2880.0,37.13,37.2,37.12,37.17,2880.0
2023-07-19 12:20:00,37.18,37.18,37.1,37.12,2800.0,37.18,37.18,37.1,37.12,2800.0
2023-07-19 12:25:00,37.12,37.14,37.09,37.12,4088.0,37.12,37.14,37.09,37.12,4088.0
2023-07-19 12:30:00,37.11,37.16,37.08,37.15,4710.0,37.11,37.16,37.08,37.15,4710.0
2023-07-19 12:35:00,37.14,37.14,37.06,37.06,1810.0,37.14,37.14,37.06,37.06,1810.0
2023-07-19 12:40:00,37.05,37.09,37.04,37.05,2093.0,37.05,37.09,37.04,37.05,2093.0
2023-07-19 12:45:00,37.03,37.04,37.0,37.04,4685.0,37.03,37.04,37.0,37.04,4685.0
2023-07-19 12:50:00,37.05,37.07,37.05,37.07,1971.0,37.05,37.07,37.05,37.07,1971.0
2023-07-19 12:55:00,37.07,37.09,37.04,37.08,2704.0,37.07,37.09,37.04,37.08,2704.0
2023-07-19 13:00:00,37.08,37.13,37.06,37.09,4834.0,37.08,37.13,37.06,37.09,4834.0
2023-07-19 13:05:00,37.09,37.09,37.0,37.02,5739.0,37.09,37.09,37.0,37.02,5739.0
2023-07-19 13:10:00,37.04,37.12,37.01,37.09,10785.0,37.04,37.12,37.01,37.09,10785.0
2023-07-19 13:15:00,37.09,37.09,37.01,37.01,4769.0,37.09,37.09,37.01,37.01,4769.0
2023-07-19 13:20:00,37.0,37.06,37.0,37.06,13163.0,37.0,37.06,37.0,37.06,13163.0
2023-07-19 13:25:00,37.06,37.09,37.0,37.05,28160.0,37.06,37.09,37.0,37.05,28160.0
2023-07-19 13:30:00,37.05,37.29,37.04,37.28,69637.0,37.05,37.29,37.04,37.28,69637.0
2023-07-19 13:35:00,37.29,37.32,37.27,37.29,5402.0,37.29,37.32,37.27,37.29,5402.0
2023-07-19 13:40:00,37.28,37.32,37.26,37.32,3914.0,37.28,37.32,37.26,37.32,3914.0
2023-07-19 13:45:00,37.32,37.32,37.27,37.27,2166.0,37.32,37.32,37.27,37.27,2166.0
2023-07-19 13:50:00,37.26,37.36,37.25,37.33,22727.0,37.26,37.36,37.25,37.33,22727.0
2023-07-19 13:55:00,37.32,37.33,37.28,37.32,3006.0,37.32,37.33,37.28,37.32,3006.0
2023-07-19 14:00:00,37.35,37.38,37.31,37.36,3913.0,37.35,37.38,37.31,37.36,3913.0
2023-07-19 14:05:00,37.36,37.36,37.31,37.31,2500.0,37.36,37.36,37.31,37.31,2500.0
2023-07-19 14:10:00,37.3,37.3,37.21,37.24,1822.0,37.3,37.3,37.21,37.24,1822.0
2023-07-19 14:15:00,37.24,37.29,37.23,37.25,2413.0,37.24,37.29,37.23,37.25,2413.0
2023-07-19 14:20:00,37.23,37.26,37.2,37.23,3391.0,37.23,37.26,37.2,37.23,3391.0
2023-07-19 14:25:00,37.23,37.25,37.22,37.23,2950.0,37.23,37.25,37.22,37.23,2950.0
2023-07-19 14:30:00,37.23,37.29,37.21,37.27,5927.0,37.23,37.29,37.21,37.27,5927.0
2023-07-19 14:35:00,37.26,37.3,37.25,37.27,3000.0,37.26,37.3,37.25,37.27,3000.0
2023-07-19 14:40:00,37.27,37.34,37.27,37.3,6728.0,37.27,37.34,37.27,37.3,6728.0
2023-07-19 14:45:00,37.3,37.33,37.27,37.33,2890.0,37.3,37.33,37.27,37.33,2890.0
2023-07-19 14:50:00,37.33,37.34,37.23,37.24,8783.0,37.33,37.34,37.23,37.24,8783.0
2023-07-19 14:55:00,37.24,37.25,37.16,37.16,7017.0,37.24,37.25,37.16,37.16,7017.0
2023-07-19 15:00:00,37.18,37.24,37.17,37.24,8420.0,37.18,37.24,37.17,37.24,8420.0
2023-07-19 15:05:00,37.24,37.31,37.23,37.31,6641.0,37.24,37.31,37.23,37.31,6641.0
2023-07-19 15:10:00,37.32,37.35,37.29,37.31,8658.0,37.32,37.35,37.29,37.31,8658.0
2023-07-19 15:15:00,37.31,37.32,37.19,37.19,9266.0,37.31,37.32,37.19,37.19,9266.0
2023-07-19 15:20:00,37.19,37.23,37.11,37.11,13248.0,37.19,37.23,37.11,37.11,13248.0
2023-07-19 15:25:00,37.11,37.12,37.03,37.04,13653.0,37.11,37.12,37.03,37.04,13653.0
2023-07-19 15:30:00,37.03,37.04,36.95,36.96,17464.0,37.03,37.04,36.95,36.96,17464.0
2023-07-19 15:35:00,36.97,36.98,36.88,36.97,16509.0,36.97,36.98,36.88,36.97,16509.0
2023-07-19 15:40:00,36.98,37.13,36.97,37.08,24820.0,36.98,37.13,36.97,37.08,24820.0
2023-07-19 15:45:00,37.08,37.09,37.05,37.08,26815.0,37.08,37.09,37.05,37.08,26815.0
2023-07-19 15:50:00,37.09,37.17,37.07,37.07,53895.0,37.09,37.17,37.07,37.07,53895.0
2023-07-19 15:55:00,37.08,37.14,37.01,37.02,165351.0,37.08,37.14,37.01,37.02,165351.0
2023-07-20 09:30:00,37.12,37.23,36.72,36.72,16722.0,37.12,37.23,36.72,36.72,16722.0
2023-07-20 09:35:00,36.77,36.97,36.7,36.85,31230.0,36.77,36.97,36.7,36.85,31230.0
2023-07-20 09:40:00,36.86,36.87,36.72,36.79,6752.0,36.86,36.87,36.72,36.79,6752.0
2023-07-20 09:45:00,36.82,36.89,36.74,36.79,12330.0,36.82,36.89,36.74,36.79,12330.0
2023-07-20 09:50:00,36.78,36.99,36.77,36.99,142277.0,36.78,36.99,36.77,36.99,142277.0
2023-07-20 09:55:00,36.99,37.33,36.96,37.33,10690.0,36.99,37.33,36.96,37.33,10690.0
2023-07-20 10:00:00,37.32,37.35,37.18,37.2,8236.0,37.32,37.35,37.18,37.2,8236.0
2023-07-20 10:05:00,37.22,37.28,37.04,37.04,6046.0,37.22,37.28,37.04,37.04,6046.0
2023-07-20 10:10:00,37.08,37.19,37.02,37.09,5036.0,37.08,37.19,37.02,37.09,5036.0
2023-07-20 10:15:00,37.08,37.14,37.0,37.04,5648.0,37.08,37.14,37.0,37.04,5648.0
2023-07-20 10:20:00,37.08,37.16,37.02,37.16,4650.0,37.08,37.16,37.02,37.16,4650.0
2023-07-20 10:25:00,37.18,37.21,37.09,37.2,7546.0,37.18,37.21,37.09,37.2,7546.0
2023-07-20 10:30:00,37.18,37.2,37.08,37.19,5552.0,37.18,37.2,37.08,37.19,5552.0
2023-07-20 10:35:00,37.19,37.26,37.16,37.22,12225.0,37.19,37.26,37.16,37.22,12225.0
2023-07-20 10:40:00,37.21,37.22,37.0,37.0,6288.0,37.21,37.22,37.0,37.0,6288.0
2023-07-20 10:45:00,37.0,37.05,36.96,37.0,23821.0,37.0,37.05,36.96,37.0,23821.0
2023-07-20 10:50:00,37.02,37.09,37.0,37.07,3391.0,37.02,37.09,37.0,37.07,3391.0
2023-07-20 10:55:00,37.09,37.16,37.07,37.15,6636.0,37.09,37.16,37.07,37.15,6636.0
2023-07-20 11:00:00,37.17,37.27,37.15,37.22,5124.0,37.17,37.27,37.15,37.22,5124.0
2023-07-20 11:05:00,37.23,37.31,37.21,37.21,37066.0,37.23,37.31,37.21,37.21,37066.0
2023-07-20 11:10:00,37.2,37.29,37.14,37.24,9402.0,37.2,37.29,37.14,37.24,9402.0
2023-07-20 11:15:00,37.29,37.32,37.27,37.27,8055.0,37.29,37.32,37.27,37.27,8055.0
2023-07-20 11:20:00,37.26,37.26,37.17,37.17,3800.0,37.26,37.26,37.17,37.17,3800.0
2023-07-20 11:25:00,37.19,37.19,37.14,37.14,4040.0,37.19,37.19,37.14,37.14,4040.0
2023-07-20 11:30:00,37.13,37.19,37.09,37.19,12317.0,37.13,37.19,37.09,37.19,12317.0
2023-07-20 11:35:00,37.21,37.26,37.17,37.25,2200.0,37.21,37.26,37.17,37.25,2200.0
2023-07-20 11:40:00,37.25,37.28,37.18,37.18,6057.0,37.25,37.28,37.18,37.18,6057.0
2023-07-20 11:45:00,37.17,37.17,37.01,37.06,11367.0,37.17,37.17,37.01,37.06,11367.0
2023-07-20 11:50:00,37.05,37.07,37.02,37.04,4131.0,37.05,37.07,37.02,37.04,4131.0
2023-07-20 11:55:00,37.05,37.06,37.0,37.0,3318.0,37.05,37.06,37.0,37.0,3318.0
2023-07-20 12:00:00,37.02,37.02,36.91,36.94,11225.0,37.02,37.02,36.91,36.94,11225.0
2023-07-20 12:05:00,36.93,36.94,36.72,36.79,32285.0,36.93,36.94,36.72,36.79,32285.0
2023-07-20 12:10:00,36.78,36.85,36.78,36.8,5960.0,36.78,36.85,36.78,36.8,5960.0
2023-07-20 12:15:00,36.78,36.87,36.74,36.85,11039.0,36.78,36.87,36.74,36.85,11039.0
2023-07-20 12:20:00,36.85,36.9,36.8,36.8,5611.0,36.85,36.9,36.8,36.8,5611.0
2023-07-20 12:25:00,36.8,37.03,36.79,37.0,7695.0,36.8,37.03,36.79,37.0,7695.0
2023-07-20 12:30:00,37.02,37.1,37.0,37.07,7646.0,37.02,37.1,37.0,37.07,7646.0
2023-07-20 12:35:00,37.05,37.1,37.01,37.02,4373.0,37.05,37.1,37.01,37.02,4373.0
2023-07-20 12:40:00,37.02,37.03,36.96,36.97,3358.0,37.02,37.03,36.96,36.97,3358.0
2023-07-20 12:45:00,36.95,36.97,36.92,36.96,5045.0,36.95,36.97,36.92,36.96,5045.0
2023-07-20 12:50:00,36.94,36.96,36.91,36.91,2564.0,36.94,36.96,36.91,36.91,2564.0
2023-07-20 12:55:00,36.94,36.94,36.85,36.86,3287.0,36.94,36.94,36.85,36.86,3287.0
2023-07-20 13:00:00,36.86,36.88,36.83,36.84,4716.0,36.86,36.88,36.83,36.84,4716.0
2023-07-20 13:05:00,36.85,36.91,36.85,36.9,5784.0,36.85,36.91,36.85,36.9,5784.0
2023-07-20 13:10:00,36.9,36.93,36.87,36.88,4660.0,36.9,36.93,36.87,36.88,4660.0
2023-07-20 13:15:00,36.89,36.92,36.84,36.88,12637.0,36.89,36.92,36.84,36.88,12637.0
2023-07-20 13:20:00,36.87,36.92,36.85,36.88,5141.0,36.87,36.92,36.85,36.88,5141.0
2023-07-20 13:25:00,36.88,36.92,36.83,36.88,11304.0,36.88,36.92,36.83,36.88,11304.0
2023-07-20 13:30:00,36.88,36.9,36.86,36.9,3728.0,36.88,36.9,36.86,36.9,3728.0
2023-07-20 13:35:00,36.9,36.92,36.83,36.84,12703.0,36.9,36.92,36.83,36.84,12703.0
2023-07-20 13:40:00,36.83,36.9,36.81,36.87,8551.0,36.83,36.9,36.81,36.87,8551.0
2023-07-20 13:45:00,36.87,36.87,36.84,36.86,5933.0,36.87,36.87,36.84,36.86,5933.0
2023-07-20 13:50:00,36.84,36.9,36.79,36.9,35042.0,36.84,36.9,36.79,36.9,35042.0
2023-07-20 13:55:00,36.9,37.07,36.89,37.06,11655.0,36.9,37.07,36.89,37.06,11655.0
2023-07-20 14:00:00,37.06,37.06,36.91,36.92,6169.0,37.06,37.06,36.91,36.92,6169.0
2023-07-20 14:05:00,36.91,36.93,36.91,36.93,2783.0,36.91,36.93,36.91,36.93,2783.0
2023-07-20 14:10:00,36.92,37.01,36.92,36.94,6894.0,36.92,37.01,36.92,36.94,6894.0
2023-07-20 14:15:00,36.92,36.93,36.86,36.86,2810.0,36.92,36.93,36.86,36.86,2810.0
2023-07-20 14:20:00,36.85,36.92,36.84,36.91,6594.0,36.85,36.92,36.84,36.91,6594.0
2023-07-20 14:25:00,36.9,36.9,36.83,36.84,8823.0,36.9,36.9,36.83,36.84,8823.0
2023-07-20 14:30:00,36.84,36.86,36.72,36.72,10075.0,36.84,36.86,36.72,36.72,10075.0
2023-07-20 14:35:00,36.73,36.75,36.69,36.74,10129.0,36.73,36.75,36.69,36.74,10129.0
2023-07-20 14:40:00,36.74,36.76,36.69,36.69,6966.0,36.74,36.76,36.69,36.69,6966.0
2023-07-20 14:45:00,36.7,36.73,36.68,36.7,6209.0,36.7,36.73,36.68,36.7,6209.0
2023-07-20 14:50:00,36.71,36.72,36.64,36.65,17033.0,36.71,36.72,36.64,36.65,17033.0
2023-07-20 14:55:00,36.66,36.67,36.6,36.61,16822.0,36.66,36.67,36.6,36.61,16822.0
2023-07-20 15:00:00,36.6,36.6,36.52,36.58,18373.0,36.6,36.6,36.52,36.58,18373.0
2023-07-20 15:05:00,36.57,36.59,36.53,36.57,11485.0,36.57,36.59,36.53,36.57,11485.0
2023-07-20 15:10:00,36.58,36.64,36.55,36.57,17135.0,36.58,36.64,36.55,36.57,17135.0
2023-07-20 15:15:00,36.58,36.63,36.54,36.55,10362.0,36.58,36.63,36.54,36.55,10362.0
2023-07-20 15:20:00,36.55,36.61,36.55,36.57,8563.0,36.55,36.61,36.55,36.57,8563.0
2023-07-20 15:25:00,36.57,36.63,36.56,36.63,13508.0,36.57,36.63,36.56,36.63,13508.0
2023-07-20 15:30:00,36.64,36.71,36.61,36.61,12991.0,36.64,36.71,36.61,36.61,12991.0
2023-07-20 15:35:00,36.61,36.61,36.46,36.47,17872.0,36.61,36.61,36.46,36.47,17872.0
2023-07-20 15:40:00,36.48,36.49,36.42,36.43,22700.0,36.48,36.49,36.42,36.43,22700.0
2023-07-20 15:45:00,36.42,36.43,36.37,36.41,45586.0,36.42,36.43,36.37,36.41,45586.0
2023-07-20 15:50:00,36.42,36.46,36.36,36.38,48018.0,36.42,36.46,36.36,36.38,48018.0
2023-07-20 15:55:00,36.38,36.38,36.28,36.33,119945.0,36.38,36.38,36.28,36.33,119945.0
2023-07-21 09:30:00,36.57,36.71,36.44,36.46,33300.0,36.57,36.71,36.44,36.46,33300.0
2023-07-21 09:35:00,36.42,36.47,36.34,36.44,8227.0,36.42,36.47,36.34,36.44,8227.0
2023-07-21 09:40:00,36.5,36.5,36.3,36.3,5573.0,36.5,36.5,36.3,36.3,5573.0
2023-07-21 09:45:00,36.29,36.3,36.06,36.06,7867.0,36.29,36.3,36.06,36.06,7867.0
2023-07-21 09:50:00,36.05,36.08,35.83,35.89,14720.0,36.05,36.08,35.83,35.89,14720.0
2023-07-21 09:55:00,35.89,36.07,35.89,36.0,5371.0,35.89,36.07,35.89,36.0,5371.0
2023-07-21 10:00:00,36.0,36.26,35.98,36.26,9630.0,36.0,36.26,35.98,36.26,9630.0
2023-07-21 10:05:00,36.18,36.22,36.13,36.13,5262.0,36.18,36.22,36.13,36.13,5262.0
2023-07-21 10:10:00,36.13,36.24,36.11,36.2,9673.0,36.13,36.24,36.11,36.2,9673.0
2023-07-21 10:15:00,36.19,36.34,36.19,36.34,12894.0,36.19,36.34,36.19,36.34,12894.0
2023-07-21 10:20:00,36.37,36.38,36.21,36.22,9064.0,36.37,36.38,36.21,36.22,9064.0
2023-07-21 10:25:00,36.21,36.21,36.06,36.11,6311.0,36.21,36.21,36.06,36.11,6311.0
2023-07-21 10:30:00,36.09,36.13,35.92,35.94,7153.0,36.09,36.13,35.92,35.94,7153.0
2023-07-21 10:35:00,35.97,36.1,35.95,36.04,7119.0,35.97,36.1,35.95,36.04,7119.0
2023-07-21 10:40:00,36.04,36.11,36.01,36.11,4668.0,36.04,36.11,36.01,36.11,4668.0
2023-07-21 10:45:00,36.1,36.1,35.99,36.02,28309.0,36.1,36.1,35.99,36.02,28309.0
2023-07-21 10:50:00,36.0,36.08,36.0,36.01,9245.0,36.0,36.08,36.0,36.01,9245.0
2023-07-21 10:55:00,36.0,36.0,35.92,35.95,8543.0,36.0,36.0,35.92,35.95,8543.0
2023-07-21 11:00:00,35.95,36.0,35.92,35.97,10978.0,35.95,36.0,35.92,35.97,10978.0
2023-07-21 11:05:00,35.96,35.98,35.9,35.9,4939.0,35.96,35.98,35.9,35.9,4939.0
2023-07-21 11:10:00,35.9,35.97,35.88,35.91,6069.0,35.9,35.97,35.88,35.91,6069.0
2023-07-21 11:15:00,35.91,36.07,35.9,36.05,5111.0,35.91,36.07,35.9,36.05,5111.0
2023-07-21 11:20:00,36.03,36.11,36.03,36.07,4234.0,36.03,36.11,36.03,36.07,4234.0
2023-07-21 11:25:00,36.03,36.11,36.03,36.09,2600.0,36.03,36.11,36.03,36.09,2600.0
2023-07-21 11:30:00,36.09,36.12,36.06,36.06,2128.0,36.09,36.12,36.06,36.06,2128.0
2023-07-21 11:35:00,36.05,36.05,36.0,36.03,1278.0,36.05,36.05,36.0,36.03,1278.0
2023-07-21 11:40:00,36.05,36.05,36.01,36.03,2602.0,36.05,36.05,36.01,36.03,2602.0
2023-07-21 11:45:00,36.02,36.04,35.99,36.04,5055.0,36.02,36.04,35.99,36.04,5055.0
2023-07-21 11:50:00,36.02,36.05,35.99,36.02,5895.0,36.02,36.05,35.99,36.02,5895.0
2023-07-21 11:55:00,36.01,36.07,36.01,36.07,4325.0,36.01,36.07,36.01,36.07,4325.0
2023-07-21 12:00:00,36.05,36.05,36.0,36.0,5351.0,36.05,36.05,36.0,36.0,5351.0
2023-07-21 12:05:00,36.0,36.0,35.91,35.91,5974.0,36.0,36.0,35.91,35.91,5974.0
2023-07-21 12:10:00,35.92,35.98,35.89,35.9,5167.0,35.92,35.98,35.89,35.9,5167.0
2023-07-21 12:15:00,35.93,35.93,35.87,35.88,5012.0,35.93,35.93,35.87,35.88,5012.0
2023-07-21 12:20:00,35.86,35.98,35.83,35.96,7985.0,35.86,35.98,35.83,35.96,7985.0
2023-07-21 12:25:00,35.95,36.02,35.92,36.0,8255.0,35.95,36.02,35.92,36.0,8255.0
2023-07-21 12:30:00,35.99,36.04,35.96,36.03,6793.0,35.99,36.04,35.96,36.03,6793.0
2023-07-21 12:35:00,36.01,36.02,36.0,36.02,2200.0,36.01,36.02,36.0,36.02,2200.0
2023-07-21 12:40:00,36.02,36.06,35.98,36.01,6698.0,36.02,36.06,35.98,36.01,6698.0
2023-07-21 12:45:00,36.01,36.01,35.95,36.01,6258.0,36.01,36.01,35.95,36.01,6258.0
2023-07-21 12:50:00,36.02,36.05,35.94,35.94,3982.0,36.02,36.05,35.94,35.94,3982.0
2023-07-21 12:55:00,35.94,35.97,35.93,35.97,4238.0,35.94,35.97,35.93,35.97,4238.0
2023-07-21 13:00:00,35.97,36.01,35.91,35.92,4800.0,35.97,36.01,35.91,35.92,4800.0
2023-07-21 13:05:00,35.92,36.01,35.92,35.99,2926.0,35.92,36.01,35.92,35.99,2926.0
2023-07-21 13:10:00,35.99,36.07,35.99,36.04,4867.0,35.99,36.07,35.99,36.04,4867.0
2023-07-21 13:15:00,36.04,36.04,35.97,35.97,2340.0,36.04,36.04,35.97,35.97,2340.0
2023-07-21 13:20:00,35.96,35.97,35.92,35.92,4966.0,35.96,35.97,35.92,35.92,4966.0
2023-07-21 13:25:00,35.91,35.92,35.89,35.92,3500.0,35.91,35.92,35.89,35.92,3500.0
2023-07-21 13:30:00,35.91,35.92,35.89,35.89,2711.0,35.91,35.92,35.89,35.89,2711.0
2023-07-21 13:35:00,35.9,35.93,35.89,35.9,5390.0,35.9,35.93,35.89,35.9,5390.0
2023-07-21 13:40:00,35.89,35.89,35.84,35.84,7388.0,35.89,35.89,35.84,35.84,7388.0
2023-07-21 13:45:00,35.84,35.92,35.83,35.91,4672.0,35.84,35.92,35.83,35.91,4672.0
2023-07-21 13:50:00,35.9,35.92,35.86,35.91,10013.0,35.9,35.92,35.86,35.91,10013.0
2023-07-21 13:55:00,35.93,35.93,35.85,35.89,6709.0,35.93,35.93,35.85,35.89,6709.0
2023-07-21 14:00:00,35.88,35.89,35.85,35.86,6106.0,35.88,35.89,35.85,35.86,6106.0
2023-07-21 14:05:00,35.86,35.91,35.85,35.91,5134.0,35.86,35.91,35.85,35.91,5134.0
2023-07-21 14:10:00,35.92,35.92,35.87,35.91,6893.0,35.92,35.92,35.87,35.91,6893.0
2023-07-21 14:15:00,35.92,35.94,35.92,35.94,4343.0,35.92,35.94,35.92,35.94,4343.0
2023-07-21 14:20:00,35.95,36.0,35.94,35.97,6917.0,35.95,36.0,35.94,35.97,6917.0
2023-07-21 14:25:00,35.97,35.97,35.93,35.96,6332.0,35.97,35.97,35.93,35.96,6332.0
2023-07-21 14:30:00,35.96,35.96,35.89,35.89,8100.0,35.96,35.96,35.89,35.89,8100.0
2023-07-21 14:35:00,35.9,35.9,35.85,35.86,5694.0,35.9,35.9,35.85,35.86,5694.0
2023-07-21 14:40:00,35.85,35.93,35.85,35.88,8937.0,35.85,35.93,35.85,35.88,8937.0
2023-07-21 14:45:00,35.88,35.94,35.85,35.94,10416.0,35.88,35.94,35.85,35.94,10416.0
2023-07-21 14:50:00,35.93,35.98,35.93,35.95,5463.0,35.93,35.98,35.93,35.95,5463.0
2023-07-21 14:55:00,35.94,35.94,35.87,35.87,6795.0,35.94,35.94,35.87,35.87,6795.0
2023-07-21 15:00:00,35.88,35.89,35.86,35.86,8353.0,35.88,35.89,35.86,35.86,8353.0
2023-07-21 15:05:00,35.85,35.86,35.85,35.86,13112.0,35.85,35.86,35.85,35.86,13112.0
2023-07-21 15:10:00,35.85,35.86,35.8,35.86,25894.0,35.85,35.86,35.8,35.86,25894.0
2023-07-21 15:15:00,35.86,35.92,35.85,35.91,5566.0,35.86,35.92,35.85,35.91,5566.0
2023-07-21 15:20:00,35.92,35.92,35.86,35.87,7755.0,35.92,35.92,35.86,35.87,7755.0
2023-07-21 15:25:00,35.88,35.92,35.86,35.9,5758.0,35.88,35.92,35.86,35.9,5758.0
2023-07-21 15:30:00,35.91,35.94,35.87,35.88,10348.0,35.91,35.94,35.87,35.88,10348.0
2023-07-21 15:35:00,35.89,35.89,35.72,35.73,29916.0,35.89,35.89,35.72,35.73,29916.0
2023-07-21 15:40:00,35.72,35.8,35.69,35.77,23680.0,35.72,35.8,35.69,35.77,23680.0
2023-07-21 15:45:00,35.77,35.87,35.74,35.84,25245.0,35.77,35.87,35.74,35.84,25245.0
2023-07-21 15:50:00,35.83,35.88,35.8,35.87,39789.0,35.83,35.88,35.8,35.87,39789.0
2023-07-21 15:55:00,35.86,36.06,35.84,36.06,199020.0,35.86,36.06,35.84,36.06,199020.0
2023-07-24 09:30:00,35.99,36.44,35.87,36.36,34961.0,35.99,36.44,35.87,36.36,34961.0
2023-07-24 09:35:00,36.4,36.43,36.19,36.28,4977.0,36.4,36.43,36.19,36.28,4977.0
2023-07-24 09:40:00,36.29,36.37,36.23,36.3,7191.0,36.29,36.37,36.23,36.3,7191.0
2023-07-24 09:45:00,36.28,36.28,36.06,36.11,5041.0,36.28,36.28,36.06,36.11,5041.0
2023-07-24 09:50:00,36.16,36.23,36.0,36.02,236180.0,36.16,36.23,36.0,36.02,236180.0
2023-07-24 09:55:00,36.02,36.07,35.88,35.88,5226.0,36.02,36.07,35.88,35.88,5226.0
2023-07-24 10:00:00,35.91,36.28,35.87,36.17,16013.0,35.91,36.28,35.87,36.17,16013.0
2023-07-24 10:05:00,36.13,36.25,36.05,36.24,56405.0,36.13,36.25,36.05,36.24,56405.0
2023-07-24 10:10:00,36.21,36.3,36.21,36.25,6628.0,36.21,36.3,36.21,36.25,6628.0
2023-07-24 10:15:00,36.25,36.26,36.18,36.19,4470.0,36.25,36.26,36.18,36.19,4470.0
2023-07-24 10:20:00,36.19,36.22,36.07,36.11,4118.0,36.19,36.22,36.07,36.11,4118.0
2023-07-24 10:25:00,36.07,36.11,36.03,36.05,4222.0,36.07,36.11,36.03,36.05,4222.0
2023-07-24 10:30:00,36.03,36.05,35.95,36.0,16861.0,36.03,36.05,35.95,36.0,16861.0
2023-07-24 10:35:00,36.0,36.06,35.97,36.0,23361.0,36.0,36.06,35.97,36.0,23361.0
2023-07-24 10:40:00,36.0,36.06,36.0,36.02,17165.0,36.0,36.06,36.0,36.02,17165.0
2023-07-24 10:45:00,36.03,36.29,36.01,36.24,17683.0,36.03,36.29,36.01,36.24,17683.0
2023-07-24 10:50:00,36.22,36.25,36.15,36.23,7913.0,36.22,36.25,36.15,36.23,7913.0
2023-07-24 10:55:00,36.26,36.42,36.25,36.42,12637.0,36.26,36.42,36.25,36.42,12637.0
2023-07-24 11:00:00,36.5,36.65,36.48,36.63,4799.0,36.5,36.65,36.48,36.63,4799.0
2023-07-24 11:05:00,36.64,36.83,36.61,36.77,20403.0,36.64,36.83,36.61,36.77,20403.0
2023-07-24 11:10:00,36.79,36.84,36.68,36.69,11258.0,36.79,36.84,36.68,36.69,11258.0
2023-07-24 11:15:00,36.67,36.67,36.53,36.55,25448.0,36.67,36.67,36.53,36.55,25448.0
2023-07-24 11:20:00,36.55,36.82,36.55,36.82,20001.0,36.55,36.82,36.55,36.82,20001.0
2023-07-24 11:25:00,36.81,36.86,36.73,36.76,15890.0,36.81,36.86,36.73,36.76,15890.0
2023-07-24 11:30:00,36.74,36.77,36.7,36.75,7189.0,36.74,36.77,36.7,36.75,7189.0
2023-07-24 11:35:00,36.77,36.96,36.75,36.91,8708.0,36.77,36.96,36.75,36.91,8708.0
2023-07-24 11:40:00,36.95,36.95,36.85,36.92,4780.0,36.95,36.95,36.85,36.92,4780.0
2023-07-24 11:45:00,36.93,36.97,36.85,36.86,7342.0,36.93,36.97,36.85,36.86,7342.0
2023-07-24 11:50:00,36.85,36.9,36.75,36.89,41520.0,36.85,36.9,36.75,36.89,41520.0
2023-07-24 11:55:00,36.85,36.96,36.85,36.92,688.0,36.85,36.96,36.85,36.92,688.0
2023-07-24 12:00:00,36.93,36.93,36.87,36.89,5115.0,36.93,36.93,36.87,36.89,5115.0
2023-07-24 12:05:00,36.89,36.94,36.88,36.88,4562.0,36.89,36.94,36.88,36.88,4562.0
2023-07-24 12:10:00,36.87,36.9,36.85,36.9,1842.0,36.87,36.9,36.85,36.9,1842.0
2023-07-24 12:15:00,36.88,36.89,36.8,36.81,6365.0,36.88,36.89,36.8,36.81,6365.0
2023-07-24 12:20:00,36.8,36.87,36.78,36.83,3340.0,36.8,36.87,36.78,36.83,3340.0
2023-07-24 12:25:00,36.84,36.88,36.84,36.85,2100.0,36.84,36.88,36.84,36.85,2100.0
2023-07-24 12:30:00,36.86,36.88,36.66,36.66,7790.0,36.86,36.88,36.66,36.66,7790.0
2023-07-24 12:35:00,36.66,36.7,36.59,36.7,8270.0,36.66,36.7,36.59,36.7,8270.0
2023-07-24 12:40:00,36.69,36.71,36.62,36.69,4447.0,36.69,36.71,36.62,36.69,4447.0
2023-07-24 12:45:00,36.69,36.75,36.66,36.75,1803.0,36.69,36.75,36.66,36.75,1803.0
2023-07-24 12:50:00,36.74,36.84,36.74,36.84,5372.0,36.74,36.84,36.74,36.84,5372.0
2023-07-24 12:55:00,36.81,36.81,36.73,36.8,2095.0,36.81,36.81,36.73,36.8,2095.0
2023-07-24 13:00:00,36.8,36.82,36.77,36.78,4622.0,36.8,36.82,36.77,36.78,4622.0
2023-07-24 13:05:00,36.78,36.85,36.77,36.84,6929.0,36.78,36.85,36.77,36.84,6929.0
2023-07-24 13:10:00,36.82,36.92,36.81,36.92,3668.0,36.82,36.92,36.81,36.92,3668.0
2023-07-24 13:15:00,36.94,36.96,36.88,36.88,9182.0,36.94,36.96,36.88,36.88,9182.0
2023-07-24 13:20:00,36.87,36.89,36.85,36.85,3098.0,36.87,36.89,36.85,36.85,3098.0
2023-07-24 13:25:00,36.84,36.97,36.82,36.96,24022.0,36.84,36.97,36.82,36.96,24022.0
2023-07-24 13:30:00,36.95,36.96,36.92,36.95,2316.0,36.95,36.96,36.92,36.95,2316.0
2023-07-24 13:35:00,36.94,36.96,36.91,36.93,6354.0,36.94,36.96,36.91,36.93,6354.0
2023-07-24 13:40:00,36.93,36.98,36.92,36.98,15107.0,36.93,36.98,36.92,36.98,15107.0
2023-07-24 13:45:00,36.95,37.08,36.94,37.06,10843.0,36.95,37.08,36.94,37.06,10843.0
2023-07-24 13:50:00,37.06,37.06,37.0,37.02,6507.0,37.06,37.06,37.0,37.02,6507.0
2023-07-24 13:55:00,37.02,37.03,36.96,37.0,5951.0,37.02,37.03,36.96,37.0,5951.0
2023-07-24 14:00:00,36.99,37.01,36.95,36.95,6295.0,36.99,37.01,36.95,36.95,6295.0
2023-07-24 14:05:00,36.96,37.0,36.94,37.0,5745.0,36.96,37.0,36.94,37.0,5745.0
2023-07-24 14:10:00,36.99,37.07,36.97,37.01,22160.0,36.99,37.07,36.97,37.01,22160.0
2023-07-24 14:15:00,36.99,37.08,36.99,37.07,3615.0,36.99,37.08,36.99,37.07,3615.0
2023-07-24 14:20:00,37.09,37.16,37.05,37.16,6531.0,37.09,37.16,37.05,37.16,6531.0
2023-07-24 14:25:00,37.17,37.21,37.13,37.14,11470.0,37.17,37.21,37.13,37.14,11470.0
2023-07-24 14:30:00,37.12,37.13,37.09,37.09,3436.0,37.12,37.13,37.09,37.09,3436.0
2023-07-24 14:35:00,37.09,37.11,37.06,37.07,4111.0,37.09,37.11,37.06,37.07,4111.0
2023-07-24 14:40:00,37.07,37.07,37.03,37.07,6000.0,37.07,37.07,37.03,37.07,6000.0
2023-07-24 14:45:00,37.09,37.09,37.0,37.0,7425.0,37.09,37.09,37.0,37.0,7425.0
2023-07-24 14:50:00,36.98,36.98,36.91,36.97,6250.0,36.98,36.98,36.91,36.97,6250.0
2023-07-24 14:55:00,36.95,36.98,36.94,36.94,1600.0,36.95,36.98,36.94,36.94,1600.0
2023-07-24 15:00:00,36.94,36.94,36.86,36.93,11242.0,36.94,36.94,36.86,36.93,11242.0
2023-07-24 15:05:00,36.94,36.94,36.84,36.89,4245.0,36.94,36.94,36.84,36.89,4245.0
2023-07-24 15:10:00,36.87,36.87,36.82,36.82,1738.0,36.87,36.87,36.82,36.82,1738.0
2023-07-24 15:15:00,36.81,36.87,36.81,36.86,7275.0,36.81,36.87,36.81,36.86,7275.0
2023-07-24 15:20:00,36.87,36.98,36.85,36.97,10658.0,36.87,36.98,36.85,36.97,10658.0
2023-07-24 15:25:00,36.95,36.95,36.9,36.9,5719.0,36.95,36.95,36.9,36.9,5719.0
2023-07-24 15:30:00,36.9,36.97,36.9,36.95,11334.0,36.9,36.97,36.9,36.95,11334.0
2023-07-24 15:35:00,36.95,37.01,36.95,36.98,16028.0,36.95,37.01,36.95,36.98,16028.0
2023-07-24 15:40:00,36.98,37.12,36.97,37.12,16495.0,36.98,37.12,36.97,37.12,16495.0
2023-07-24 15:45:00,37.11,37.19,37.09,37.11,55657.0,37.11,37.19,37.09,37.11,55657.0
2023-07-24 15:50:00,37.11,37.21,37.09,37.15,61209.0,37.11,37.21,37.09,37.15,61209.0
2023-07-24 15:55:00,37.16,37.24,37.13,37.2,139014.0,37.16,37.24,37.13,37.2,139014.0
2023-07-25 09:30:00,37.17,37.31,37.1,37.2,14116.0,37.17,37.31,37.1,37.2,14116.0
2023-07-25 09:35:00,37.18,37.22,37.11,37.14,1135.0,37.18,37.22,37.11,37.14,1135.0
2023-07-25 09:40:00,37.12,37.18,37.02,37.03,3705.0,37.12,37.18,37.02,37.03,3705.0
2023-07-25 09:45:00,36.99,36.99,36.78,36.88,12660.0,36.99,36.99,36.78,36.88,12660.0
2023-07-25 09:50:00,36.84,37.01,36.84,37.0,10497.0,36.84,37.01,36.84,37.0,10497.0
2023-07-25 09:55:00,37.0,37.04,36.99,37.03,3918.0,37.0,37.04,36.99,37.03,3918.0
2023-07-25 10:00:00,37.05,37.24,37.05,37.2,4162.0,37.05,37.24,37.05,37.2,4162.0
2023-07-25 10:05:00,37.2,37.33,37.15,37.33,36480.0,37.2,37.33,37.15,37.33,36480.0
2023-07-25 10:10:00,37.35,37.65,37.34,37.59,18545.0,37.35,37.65,37.34,37.59,18545.0
2023-07-25 10:15:00,37.6,37.62,37.4,37.58,23473.0,37.6,37.62,37.4,37.58,23473.0
2023-07-25 10:20:00,37.56,37.6,37.53,37.53,7318.0,37.56,37.6,37.53,37.53,7318.0
2023-07-25 10:25:00,37.55,37.6,37.5,37.52,8143.0,37.55,37.6,37.5,37.52,8143.0
2023-07-25 10:30:00,37.52,37.58,37.48,37.56,21995.0,37.52,37.58,37.48,37.56,21995.0
2023-07-25 10:35:00,37.56,37.56,37.46,37.51,5780.0,37.56,37.56,37.46,37.51,5780.0
2023-07-25 10:40:00,37.51,37.6,37.51,37.59,14688.0,37.51,37.6,37.51,37.59,14688.0
2023-07-25 10:45:00,37.56,37.63,37.53,37.63,20665.0,37.56,37.63,37.53,37.63,20665.0
2023-07-25 10:50:00,37.64,37.67,37.62,37.65,8763.0,37.64,37.67,37.62,37.65,8763.0
2023-07-25 10:55:00,37.64,37.73,37.63,37.72,4811.0,37.64,37.73,37.63,37.72,4811.0
2023-07-25 11:00:00,37.7,37.7,37.6,37.62,2839.0,37.7,37.7,37.6,37.62,2839.0
2023-07-25 11:05:00,37.62,37.69,37.61,37.66,11681.0,37.62,37.69,37.61,37.66,11681.0
2023-07-25 11:10:00,37.66,37.67,37.63,37.65,11658.0,37.66,37.67,37.63,37.65,11658.0
2023-07-25 11:15:00,37.64,37.67,37.58,37.67,9016.0,37.64,37.67,37.58,37.67,9016.0
2023-07-25 11:20:00,37.68,37.73,37.68,37.71,9900.0,37.68,37.73,37.68,37.71,9900.0
2023-07-25 11:25:00,37.72,37.87,37.72,37.86,7738.0,37.72,37.87,37.72,37.86,7738.0
2023-07-25 11:30:00,37.87,37.99,37.87,37.94,20985.0,37.87,37.99,37.87,37.94,20985.0
2023-07-25 11:35:00,37.94,37.94,37.8,37.83,14447.0,37.94,37.94,37.8,37.83,14447.0
2023-07-25 11:40:00,37.84,37.85,37.75,37.75,5358.0,37.84,37.85,37.75,37.75,5358.0
2023-07-25 11:45:00,37.74,37.75,37.68,37.68,3521.0,37.74,37.75,37.68,37.68,3521.0
2023-07-25 11:50:00,37.67,37.76,37.64,37.72,19631.0,37.67,37.76,37.64,37.72,19631.0
2023-07-25 11:55:00,37.71,37.75,37.7,37.73,5188.0,37.71,37.75,37.7,37.73,5188.0
2023-07-25 12:00:00,37.73,37.73,37.65,37.65,7755.0,37.73,37.73,37.65,37.65,7755.0
2023-07-25 12:05:00,37.63,37.63,37.49,37.51,13874.0,37.63,37.63,37.49,37.51,13874.0
2023-07-25 12:10:00,37.51,37.54,37.39,37.4,9238.0,37.51,37.54,37.39,37.4,9238.0
2023-07-25 12:15:00,37.4,37.4,37.27,37.29,5749.0,37.4,37.4,37.27,37.29,5749.0
2023-07-25 12:20:00,37.29,37.44,37.28,37.44,6818.0,37.29,37.44,37.28,37.44,6818.0
2023-07-25 12:25:00,37.44,37.44,37.37,37.38,4846.0,37.44,37.44,37.37,37.38,4846.0
2023-07-25 12:30:00,37.39,37.4,37.32,37.34,5111.0,37.39,37.4,37.32,37.34,5111.0
2023-07-25 12:35:00,37.35,37.37,37.32,37.36,4970.0,37.35,37.37,37.32,37.36,4970.0
2023-07-25 12:40:00,37.35,37.38,37.34,37.37,7046.0,37.35,37.38,37.34,37.37,7046.0
2023-07-25 12:45:00,37.37,37.44,37.36,37.41,3450.0,37.37,37.44,37.36,37.41,3450.0
2023-07-25 12:50:00,37.41,37.45,37.4,37.42,3195.0,37.41,37.45,37.4,37.42,3195.0
2023-07-25 12:55:00,37.42,37.51,37.41,37.51,6319.0,37.42,37.51,37.41,37.51,6319.0
2023-07-25 13:00:00,37.51,37.53,37.49,37.51,4184.0,37.51,37.53,37.49,37.51,4184.0
2023-07-25 13:05:00,37.5,37.51,37.45,37.47,3600.0,37.5,37.51,37.45,37.47,3600.0
2023-07-25 13:10:00,37.46,37.46,37.41,37.41,3000.0,37.46,37.46,37.41,37.41,3000.0
2023-07-25 13:15:00,37.42,37.44,37.38,37.4,6371.0,37.42,37.44,37.38,37.4,6371.0
2023-07-25 13:20:00,37.41,37.44,37.4,37.43,6532.0,37.41,37.44,37.4,37.43,6532.0
2023-07-25 13:25:00,37.42,37.42,37.39,37.39,3780.0,37.42,37.42,37.39,37.39,3780.0
2023-07-25 13:30:00,37.38,37.49,37.38,37.45,9343.0,37.38,37.49,37.38,37.45,9343.0
2023-07-25 13:35:00,37.45,37.47,37.44,37.45,6384.0,37.45,37.47,37.44,37.45,6384.0
2023-07-25 13:40:00,37.45,37.62,37.45,37.62,7253.0,37.45,37.62,37.45,37.62,7253.0
2023-07-25 13:45:00,37.62,37.66,37.59,37.59,3804.0,37.62,37.66,37.59,37.59,3804.0
2023-07-25 13:50:00,37.59,37.6,37.56,37.59,2347.0,37.59,37.6,37.56,37.59,2347.0
2023-07-25 13:55:00,37.6,37.67,37.59,37.65,4536.0,37.6,37.67,37.59,37.65,4536.0
2023-07-25 14:00:00,37.65,37.67,37.64,37.67,6148.0,37.65,37.67,37.64,37.67,6148.0
2023-07-25 14:05:00,37.67,37.7,37.65,37.68,7756.0,37.67,37.7,37.65,37.68,7756.0
2023-07-25 14:10:00,37.68,37.77,37.67,37.77,21032.0,37.68,37.77,37.67,37.77,21032.0
2023-07-25 14:15:00,37.77,37.82,37.72,37.82,6265.0,37.77,37.82,37.72,37.82,6265.0
2023-07-25 14:20:00,37.84,37.85,37.72,37.72,19478.0,37.84,37.85,37.72,37.72,19478.0
2023-07-25 14:25:00,37.73,37.74,37.71,37.74,3753.0,37.73,37.74,37.71,37.74,3753.0
2023-07-25 14:30:00,37.73,37.76,37.7,37.72,6047.0,37.73,37.76,37.7,37.72,6047.0
2023-07-25 14:35:00,37.7,37.76,37.69,37.72,10428.0,37.7,37.76,37.69,37.72,10428.0
2023-07-25 14:40:00,37.72,37.73,37.69,37.72,4999.0,37.72,37.73,37.69,37.72,4999.0
2023-07-25 14:45:00,37.72,37.72,37.55,37.56,17621.0,37.72,37.72,37.55,37.56,17621.0
2023-07-25 14:50:00,37.56,37.58,37.54,37.56,3849.0,37.56,37.58,37.54,37.56,3849.0
2023-07-25 14:55:00,37.56,37.57,37.52,37.52,8102.0,37.56,37.57,37.52,37.52,8102.0
2023-07-25 15:00:00,37.54,37.59,37.5,37.51,7402.0,37.54,37.59,37.5,37.51,7402.0
2023-07-25 15:05:00,37.51,37.51,37.43,37.45,4850.0,37.51,37.51,37.43,37.45,4850.0
2023-07-25 15:10:00,37.45,37.46,37.42,37.44,4482.0,37.45,37.46,37.42,37.44,4482.0
2023-07-25 15:15:00,37.43,37.43,37.37,37.38,4487.0,37.43,37.43,37.37,37.38,4487.0
2023-07-25 15:20:00,37.38,37.47,37.38,37.45,10584.0,37.38,37.47,37.38,37.45,10584.0
2023-07-25 15:25:00,37.46,37.48,37.42,37.44,3643.0,37.46,37.48,37.42,37.44,3643.0
2023-07-25 15:30:00,37.42,37.44,37.38,37.44,8746.0,37.42,37.44,37.38,37.44,8746.0
2023-07-25 15:35:00,37.45,37.47,37.41,37.44,8835.0,37.45,37.47,37.41,37.44,8835.0
2023-07-25 15:40:00,37.43,37.44,37.37,37.39,12987.0,37.43,37.44,37.37,37.39,12987.0
2023-07-25 15:45:00,37.38,37.46,37.38,37.46,27142.0,37.38,37.46,37.38,37.46,27142.0
2023-07-25 15:50:00,37.44,37.57,37.42,37.55,126760.0,37.44,37.57,37.42,37.55,126760.0
2023-07-25 15:55:00,37.54,37.71,37.54,37.71,201080.0,37.54,37.71,37.54,37.71,201080.0
2023-07-26 09:30:00,37.91,38.07,37.79,37.93,29636.0,37.91,38.07,37.79,37.93,29636.0
2023-07-26 09:35:00,37.93,38.01,37.85,37.95,2332.0,37.93,38.01,37.85,37.95,2332.0
2023-07-26 09:40:00,38.02,38.46,37.94,38.31,31519.0,38.02,38.46,37.94,38.31,31519.0
2023-07-26 09:45:00,38.33,38.38,38.18,38.21,5451.0,38.33,38.38,38.18,38.21,5451.0
2023-07-26 09:50:00,38.2,38.3,38.17,38.17,11678.0,38.2,38.3,38.17,38.17,11678.0
2023-07-26 09:55:00,38.17,38.21,38.01,38.01,8246.0,38.17,38.21,38.01,38.01,8246.0
2023-07-26 10:00:00,37.93,38.0,37.82,37.85,66581.0,37.93,38.0,37.82,37.85,66581.0
2023-07-26 10:05:00,37.85,38.01,37.85,37.94,11671.0,37.85,38.01,37.85,37.94,11671.0
2023-07-26 10:10:00,37.95,37.96,37.86,37.95,9194.0,37.95,37.96,37.86,37.95,9194.0
2023-07-26 10:15:00,37.93,38.02,37.93,37.95,4342.0,37.93,38.02,37.93,37.95,4342.0
2023-07-26 10:20:00,37.96,38.01,37.93,38.0,2400.0,37.96,38.01,37.93,38.0,2400.0
2023-07-26 10:25:00,38.01,38.05,37.94,37.94,4805.0,38.01,38.05,37.94,37.94,4805.0
2023-07-26 10:30:00,37.97,38.01,37.95,37.95,2299.0,37.97,38.01,37.95,37.95,2299.0
2023-07-26 10:35:00,37.99,38.01,37.9,37.94,11701.0,37.99,38.01,37.9,37.94,11701.0
2023-07-26 10:40:00,37.91,37.97,37.9,37.97,7248.0,37.91,37.97,37.9,37.97,7248.0
2023-07-26 10:45:00,37.99,38.02,37.9,37.9,6354.0,37.99,38.02,37.9,37.9,6354.0
2023-07-26 10:50:00,37.89,37.97,37.89,37.93,8146.0,37.89,37.97,37.89,37.93,8146.0
2023-07-26 10:55:00,37.92,37.99,37.92,37.94,7867.0,37.92,37.99,37.92,37.94,7867.0
2023-07-26 11:00:00,37.91,37.94,37.8,37.94,9418.0,37.91,37.94,37.8,37.94,9418.0
2023-07-26 11:05:00,37.91,38.03,37.91,38.0,7686.0,37.91,38.03,37.91,38.0,7686.0
2023-07-26 11:10:00,38.0,38.05,38.0,38.05,3000.0,38.0,38.05,38.0,38.05,3000.0
2023-07-26 11:15:00,38.03,38.06,37.94,37.95,6529.0,38.03,38.06,37.94,37.95,6529.0
2023-07-26 11:20:00,37.94,37.94,37.85,37.87,2715.0,37.94,37.94,37.85,37.87,2715.0
2023-07-26 11:25:00,37.88,37.91,37.85,37.89,4632.0,37.88,37.91,37.85,37.89,4632.0
2023-07-26 11:30:00,37.9,37.91,37.75,37.82,20451.0,37.9,37.91,37.75,37.82,20451.0
2023-07-26 11:35:00,37.82,38.01,37.81,38.01,18723.0,37.82,38.01,37.81,38.01,18723.0
2023-07-26 11:40:00,38.0,38.31,37.99,38.3,92114.0,38.0,38.31,37.99,38.3,92114.0
2023-07-26 11:45:00,38.27,38.46,38.26,38.46,55720.0,38.27,38.46,38.26,38.46,55720.0
2023-07-26 11:50:00,38.43,38.51,38.43,38.47,24913.0,38.43,38.51,38.43,38.47,24913.0
2023-07-26 11:55:00,38.47,38.47,38.32,38.39,11553.0,38.47,38.47,38.32,38.39,11553.0
2023-07-26 12:00:00,38.39,38.53,38.37,38.37,13425.0,38.39,38.53,38.37,38.37,13425.0
2023-07-26 12:05:00,38.36,38.37,38.26,38.3,6878.0,38.36,38.37,38.26,38.3,6878.0
2023-07-26 12:10:00,38.3,38.36,38.23,38.23,3804.0,38.3,38.36,38.23,38.23,3804.0
2023-07-26 12:15:00,38.22,38.37,38.22,38.27,7778.0,38.22,38.37,38.22,38.27,7778.0
2023-07-26 12:20:00,38.29,38.34,38.29,38.32,1900.0,38.29,38.34,38.29,38.32,1900.0
2023-07-26 12:25:00,38.32,38.33,38.28,38.29,3353.0,38.32,38.33,38.28,38.29,3353.0
2023-07-26 12:30:00,38.31,38.34,38.28,38.34,4244.0,38.31,38.34,38.28,38.34,4244.0
2023-07-26 12:35:00,38.34,38.36,38.31,38.36,1552.0,38.34,38.36,38.31,38.36,1552.0
2023-07-26 12:40:00,38.36,38.41,38.35,38.39,4937.0,38.36,38.41,38.35,38.39,4937.0
2023-07-26 12:45:00,38.34,38.4,38.32,38.4,2988.0,38.34,38.4,38.32,38.4,2988.0
2023-07-26 12:50:00,38.41,38.41,38.32,38.32,2792.0,38.41,38.41,38.32,38.32,2792.0
2023-07-26 12:55:00,38.32,38.38,38.31,38.36,2080.0,38.32,38.38,38.31,38.36,2080.0
2023-07-26 13:00:00,38.38,38.46,38.38,38.44,4996.0,38.38,38.46,38.38,38.44,4996.0
2023-07-26 13:05:00,38.44,38.45,38.42,38.45,1600.0,38.44,38.45,38.42,38.45,1600.0
2023-07-26 13:10:00,38.45,38.46,38.33,38.33,2512.0,38.45,38.46,38.33,38.33,2512.0
2023-07-26 13:15:00,38.34,38.38,38.33,38.35,3421.0,38.34,38.38,38.33,38.35,3421.0
2023-07-26 13:20:00,38.35,38.35,38.32,38.35,1505.0,38.35,38.35,38.32,38.35,1505.0
2023-07-26 13:25:00,38.35,38.35,38.27,38.27,4910.0,38.35,38.35,38.27,38.27,4910.0
2023-07-26 13:30:00,38.27,38.31,38.25,38.3,4059.0,38.27,38.31,38.25,38.3,4059.0
2023-07-26 13:35:00,38.31,38.4,38.29,38.34,8087.0,38.31,38.4,38.29,38.34,8087.0
2023-07-26 13:40:00,38.34,38.35,38.3,38.33,2666.0,38.34,38.35,38.3,38.33,2666.0
2023-07-26 13:45:00,38.33,38.36,38.31,38.32,2752.0,38.33,38.36,38.31,38.32,2752.0
2023-07-26 13:50:00,38.32,38.38,38.31,38.32,3864.0,38.32,38.38,38.31,38.32,3864.0
2023-07-26 13:55:00,38.34,38.34,38.27,38.27,2610.0,38.34,38.34,38.27,38.27,2610.0
2023-07-26 14:00:00,38.24,38.34,38.24,38.3,6874.0,38.24,38.34,38.24,38.3,6874.0
2023-07-26 14:05:00,38.28,38.34,38.28,38.33,3896.0,38.28,38.34,38.28,38.33,3896.0
2023-07-26 14:10:00,38.35,38.46,38.32,38.46,16563.0,38.35,38.46,38.32,38.46,16563.0
2023-07-26 14:15:00,38.46,38.54,38.44,38.47,20187.0,38.46,38.54,38.44,38.47,20187.0
2023-07-26 14:20:00,38.47,38.49,38.42,38.45,4649.0,38.47,38.49,38.42,38.45,4649.0
2023-07-26 14:25:00,38.43,38.43,38.36,38.37,3512.0,38.43,38.43,38.36,38.37,3512.0
2023-07-26 14:30:00,38.36,38.42,38.35,38.36,6939.0,38.36,38.42,38.35,38.36,6939.0
2023-07-26 14:35:00,38.4,38.5,38.4,38.5,11915.0,38.4,38.5,38.4,38.5,11915.0
2023-07-26 14:40:00,38.51,38.59,38.49,38.56,9002.0,38.51,38.59,38.49,38.56,9002.0
2023-07-26 14:45:00,38.55,38.67,38.54,38.57,16904.0,38.55,38.67,38.54,38.57,16904.0
2023-07-26 14:50:00,38.56,38.62,38.52,38.56,8734.0,38.56,38.62,38.52,38.56,8734.0
2023-07-26 14:55:00,38.58,38.61,38.5,38.55,8701.0,38.58,38.61,38.5,38.55,8701.0
2023-07-26 15:00:00,38.57,38.63,38.5,38.57,7602.0,38.57,38.63,38.5,38.57,7602.0
2023-07-26 15:05:00,38.56,38.56,38.41,38.45,5434.0,38.56,38.56,38.41,38.45,5434.0
2023-07-26 15:10:00,38.43,38.5,38.42,38.47,5857.0,38.43,38.5,38.42,38.47,5857.0
2023-07-26 15:15:00,38.47,38.5,38.34,38.41,10131.0,38.47,38.5,38.34,38.41,10131.0
2023-07-26 15:20:00,38.42,38.49,38.42,38.49,11503.0,38.42,38.49,38.42,38.49,11503.0
2023-07-26 15:25:00,38.48,38.54,38.47,38.54,9800.0,38.48,38.54,38.47,38.54,9800.0
2023-07-26 15:30:00,38.54,38.59,38.51,38.58,12707.0,38.54,38.59,38.51,38.58,12707.0
2023-07-26 15:35:00,38.57,38.58,38.52,38.56,13916.0,38.57,38.58,38.52,38.56,13916.0
2023-07-26 15:40:00,38.57,38.69,38.55,38.68,25483.0,38.57,38.69,38.55,38.68,25483.0
2023-07-26 15:45:00,38.68,38.73,38.65,38.68,31021.0,38.68,38.73,38.65,38.68,31021.0
2023-07-26 15:50:00,38.67,38.78,38.65,38.75,55761.0,38.67,38.78,38.65,38.75,55761.0
2023-07-26 15:55:00,38.75,38.77,38.68,38.7,122060.0,38.75,38.77,38.68,38.7,122060.0
2023-07-27 09:30:00,38.97,39.13,38.93,39.04,11706.0,38.97,39.13,38.93,39.04,11706.0
2023-07-27 09:35:00,39.11,39.11,38.95,38.95,5783.0,39.11,39.11,38.95,38.95,5783.0
2023-07-27 09:40:00,38.98,39.01,38.84,38.84,18091.0,38.98,39.01,38.84,38.84,18091.0
2023-07-27 09:45:00,38.75,39.12,38.69,39.07,106187.0,38.75,39.12,38.69,39.07,106187.0
2023-07-27 09:50:00,39.11,39.16,39.06,39.08,5924.0,39.11,39.16,39.06,39.08,5924.0
2023-07-27 09:55:00,39.12,39.18,39.04,39.18,2777.0,39.12,39.18,39.04,39.18,2777.0
2023-07-27 10:00:00,39.08,39.16,39.03,39.04,8938.0,39.08,39.16,39.03,39.04,8938.0
2023-07-27 10:05:00,39.02,39.07,39.0,39.06,24891.0,39.02,39.07,39.0,39.06,24891.0
2023-07-27 10:10:00,39.09,39.16,39.05,39.07,5998.0,39.09,39.16,39.05,39.07,5998.0
2023-07-27 10:15:00,39.07,39.16,39.07,39.15,6558.0,39.07,39.16,39.07,39.15,6558.0
2023-07-27 10:20:00,39.15,39.23,39.12,39.18,16573.0,39.15,39.23,39.12,39.18,16573.0
2023-07-27 10:25:00,39.17,39.17,39.12,39.16,13485.0,39.17,39.17,39.12,39.16,13485.0
2023-07-27 10:30:00,39.18,39.3,39.18,39.28,7242.0,39.18,39.3,39.18,39.28,7242.0
2023-07-27 10:35:00,39.28,39.37,39.26,39.3,4889.0,39.28,39.37,39.26,39.3,4889.0
2023-07-27 10:40:00,39.32,39.36,39.31,39.34,1435.0,39.32,39.36,39.31,39.34,1435.0
2023-07-27 10:45:00,39.33,39.35,39.27,39.29,87930.0,39.33,39.35,39.27,39.29,87930.0
2023-07-27 10:50:00,39.29,39.3,39.22,39.24,12736.0,39.29,39.3,39.22,39.24,12736.0
2023-07-27 10:55:00,39.23,39.26,39.15,39.16,19790.0,39.23,39.26,39.15,39.16,19790.0
2023-07-27 11:00:00,39.15,39.2,39.15,39.17,12156.0,39.15,39.2,39.15,39.17,12156.0
2023-07-27 11:05:00,39.16,39.22,39.15,39.22,3163.0,39.16,39.22,39.15,39.22,3163.0
2023-07-27 11:10:00,39.22,39.22,39.15,39.18,4258.0,39.22,39.22,39.15,39.18,4258.0
2023-07-27 11:15:00,39.18,39.2,39.16,39.19,2700.0,39.18,39.2,39.16,39.19,2700.0
2023-07-27 11:20:00,39.19,39.24,39.19,39.21,3867.0,39.19,39.24,39.19,39.21,3867.0
2023-07-27 11:25:00,39.23,39.24,39.15,39.15,17413.0,39.23,39.24,39.15,39.15,17413.0
2023-07-27 11:30:00,39.16,39.17,39.11,39.16,22621.0,39.16,39.17,39.11,39.16,22621.0
2023-07-27 11:35:00,39.15,39.19,39.15,39.19,7747.0,39.15,39.19,39.15,39.19,7747.0
2023-07-27 11:40:00,39.2,39.26,39.15,39.18,57184.0,39.2,39.26,39.15,39.18,57184.0
2023-07-27 11:45:00,39.18,39.2,39.15,39.16,2000.0,39.18,39.2,39.15,39.16,2000.0
2023-07-27 11:50:00,39.16,39.18,39.15,39.16,7542.0,39.16,39.18,39.15,39.16,7542.0
2023-07-27 11:55:00,39.16,39.21,39.15,39.19,5690.0,39.16,39.21,39.15,39.19,5690.0
2023-07-27 12:00:00,39.19,39.24,39.16,39.24,2342.0,39.19,39.24,39.16,39.24,2342.0
2023-07-27 12:05:00,39.23,39.26,39.21,39.26,2559.0,39.23,39.26,39.21,39.26,2559.0
2023-07-27 12:10:00,39.26,39.42,39.24,39.42,13064.0,39.26,39.42,39.24,39.42,13064.0
2023-07-27 12:15:00,39.4,39.51,39.4,39.51,5547.0,39.4,39.51,39.4,39.51,5547.0
2023-07-27 12:20:00,39.51,39.53,39.5,39.53,3800.0,39.51,39.53,39.5,39.53,3800.0
2023-07-27 12:25:00,39.54,39.68,39.53,39.68,20111.0,39.54,39.68,39.53,39.68,20111.0
2023-07-27 12:30:00,39.67,39.7,39.5,39.6,12337.0,39.67,39.7,39.5,39.6,12337.0
2023-07-27 12:35:00,39.6,39.61,39.52,39.59,7453.0,39.6,39.61,39.52,39.59,7453.0
2023-07-27 12:40:00,39.58,39.6,39.52,39.53,13351.0,39.58,39.6,39.52,39.53,13351.0
2023-07-27 12:45:00,39.49,39.56,39.48,39.53,6703.0,39.49,39.56,39.48,39.53,6703.0
2023-07-27 12:50:00,39.55,39.56,39.42,39.47,5801.0,39.55,39.56,39.42,39.47,5801.0
2023-07-27 12:55:00,39.46,39.46,39.4,39.43,3300.0,39.46,39.46,39.4,39.43,3300.0
2023-07-27 13:00:00,39.46,39.49,39.43,39.43,4482.0,39.46,39.49,39.43,39.43,4482.0
2023-07-27 13:05:00,39.45,39.47,39.31,39.36,7194.0,39.45,39.47,39.31,39.36,7194.0
2023-07-27 13:10:00,39.38,39.42,39.36,39.37,4360.0,39.38,39.42,39.36,39.37,4360.0
2023-07-27 13:15:00,39.36,39.37,39.29,39.36,4943.0,39.36,39.37,39.29,39.36,4943.0
2023-07-27 13:20:00,39.33,39.33,39.23,39.25,2900.0,39.33,39.33,39.23,39.25,2900.0
2023-07-27 13:25:00,39.23,39.35,39.18,39.29,15352.0,39.23,39.35,39.18,39.29,15352.0
2023-07-27 13:30:00,39.31,39.34,39.28,39.28,6170.0,39.31,39.34,39.28,39.28,6170.0
2023-07-27 13:35:00,39.29,39.29,39.15,39.17,4390.0,39.29,39.29,39.15,39.17,4390.0
2023-07-27 13:40:00,39.23,39.24,39.19,39.23,7047.0,39.23,39.24,39.19,39.23,7047.0
2023-07-27 13:45:00,39.24,39.24,39.18,39.18,4779.0,39.24,39.24,39.18,39.18,4779.0
2023-07-27 13:50:00,39.19,39.19,39.15,39.18,121725.0,39.19,39.19,39.15,39.18,121725.0
2023-07-27 13:55:00,39.19,39.27,39.19,39.27,5962.0,39.19,39.27,39.19,39.27,5962.0
2023-07-27 14:00:00,39.29,39.34,39.19,39.26,4925.0,39.29,39.34,39.19,39.26,4925.0
2023-07-27 14:05:00,39.25,39.27,39.18,39.19,3634.0,39.25,39.27,39.18,39.19,3634.0
2023-07-27 14:10:00,39.19,39.21,39.15,39.16,13148.0,39.19,39.21,39.15,39.16,13148.0
2023-07-27 14:15:00,39.16,39.26,39.16,39.25,5628.0,39.16,39.26,39.16,39.25,5628.0
2023-07-27 14:20:00,39.26,39.39,39.26,39.36,8131.0,39.26,39.39,39.26,39.36,8131.0
2023-07-27 14:25:00,39.32,39.35,39.29,39.31,5862.0,39.32,39.35,39.29,39.31,5862.0
2023-07-27 14:30:00,39.33,39.39,39.16,39.18,17647.0,39.33,39.39,39.16,39.18,17647.0
2023-07-27 14:35:00,39.17,39.19,39.11,39.18,53632.0,39.17,39.19,39.11,39.18,53632.0
2023-07-27 14:40:00,39.18,39.21,39.16,39.17,6246.0,39.18,39.21,39.16,39.17,6246.0
2023-07-27 14:45:00,39.17,39.23,39.15,39.16,17776.0,39.17,39.23,39.15,39.16,17776.0
2023-07-27 14:50:00,39.15,39.17,39.14,39.16,39524.0,39.15,39.17,39.14,39.16,39524.0
2023-07-27 14:55:00,39.15,39.17,39.13,39.15,68201.0,39.15,39.17,39.13,39.15,68201.0
2023-07-27 15:00:00,39.15,39.21,39.14,39.16,10856.0,39.15,39.21,39.14,39.16,10856.0
2023-07-27 15:05:00,39.15,39.19,39.04,39.06,11067.0,39.15,39.19,39.04,39.06,11067.0
2023-07-27 15:10:00,39.06,39.15,39.06,39.08,9825.0,39.06,39.15,39.06,39.08,9825.0
2023-07-27 15:15:00,39.08,39.09,39.03,39.07,8160.0,39.08,39.09,39.03,39.07,8160.0
2023-07-27 15:20:00,39.06,39.09,38.94,38.94,10561.0,39.06,39.09,38.94,38.94,10561.0
2023-07-27 15:25:00,38.94,38.95,38.87,38.87,15172.0,38.94,38.95,38.87,38.87,15172.0
2023-07-27 15:30:00,38.87,38.89,38.74,38.76,14859.0,38.87,38.89,38.74,38.76,14859.0
2023-07-27 15:35:00,38.75,38.76,38.67,38.67,12648.0,38.75,38.76,38.67,38.67,12648.0
2023-07-27 15:40:00,38.66,38.74,38.66,38.71,18489.0,38.66,38.74,38.66,38.71,18489.0
2023-07-27 15:45:00,38.71,38.8,38.69,38.8,31262.0,38.71,38.8,38.69,38.8,31262.0
2023-07-27 15:50:00,38.8,38.88,38.79,38.87,35307.0,38.8,38.88,38.79,38.87,35307.0
2023-07-27 15:55:00,38.86,38.98,38.84,38.97,104656.0,38.86,38.98,38.84,38.97,104656.0
2023-07-28 09:30:00,39.14,39.48,39.14,39.4,12565.0,39.14,39.48,39.14,39.4,12565.0
2023-07-28 09:35:00,39.34,39.37,39.23,39.37,3400.0,39.34,39.37,39.23,39.37,3400.0
2023-07-28 09:40:00,39.39,39.44,39.3,39.37,2938.0,39.39,39.44,39.3,39.37,2938.0
2023-07-28 09:45:00,39.32,39.47,39.32,39.41,2556.0,39.32,39.47,39.32,39.41,2556.0
2023-07-28 09:50:00,39.44,39.44,39.18,39.18,4858.0,39.44,39.44,39.18,39.18,4858.0
2023-07-28 09:55:00,39.2,39.23,39.16,39.2,2523.0,39.2,39.23,39.16,39.2,2523.0
2023-07-28 10:00:00,39.2,39.24,39.18,39.18,3315.0,39.2,39.24,39.18,39.18,3315.0
2023-07-28 10:05:00,39.19,39.25,39.02,39.08,188304.0,39.19,39.25,39.02,39.08,188304.0
2023-07-28 10:10:00,39.21,39.22,39.16,39.22,3764.0,39.21,39.22,39.16,39.22,3764.0
2023-07-28 10:15:00,39.24,39.32,39.23,39.27,4329.0,39.24,39.32,39.23,39.27,4329.0
2023-07-28 10:20:00,39.26,39.3,39.24,39.24,5119.0,39.26,39.3,39.24,39.24,5119.0
2023-07-28 10:25:00,39.22,39.26,39.2,39.22,2138.0,39.22,39.26,39.2,39.22,2138.0
2023-07-28 10:30:00,39.25,39.46,39.22,39.46,6145.0,39.25,39.46,39.22,39.46,6145.0
2023-07-28 10:35:00,39.44,39.44,39.24,39.25,4340.0,39.44,39.44,39.24,39.25,4340.0
2023-07-28 10:40:00,39.25,39.39,39.23,39.39,3856.0,39.25,39.39,39.23,39.39,3856.0
2023-07-28 10:45:00,39.37,39.39,39.33,39.33,3717.0,39.37,39.39,39.33,39.33,3717.0
2023-07-28 10:50:00,39.34,39.42,39.32,39.42,15840.0,39.34,39.42,39.32,39.42,15840.0
2023-07-28 10:55:00,39.44,39.54,39.43,39.54,6148.0,39.44,39.54,39.43,39.54,6148.0
2023-07-28 11:00:00,39.54,39.56,39.51,39.53,10135.0,39.54,39.56,39.51,39.53,10135.0
2023-07-28 11:05:00,39.55,39.66,39.54,39.65,12920.0,39.55,39.66,39.54,39.65,12920.0
2023-07-28 11:10:00,39.64,39.72,39.61,39.71,9640.0,39.64,39.72,39.61,39.71,9640.0
2023-07-28 11:15:00,39.71,39.8,39.67,39.79,9414.0,39.71,39.8,39.67,39.79,9414.0
2023-07-28 11:20:00,39.78,40.35,39.78,40.26,125141.0,39.78,40.35,39.78,40.26,125141.0
2023-07-28 11:25:00,40.25,40.5,40.17,40.19,80651.0,40.25,40.5,40.17,40.19,80651.0
2023-07-28 11:30:00,40.18,40.24,40.12,40.13,62526.0,40.18,40.24,40.12,40.13,62526.0
2023-07-28 11:35:00,40.12,40.21,40.12,40.17,35064.0,40.12,40.21,40.12,40.17,35064.0
2023-07-28 11:40:00,40.17,40.46,40.15,40.33,75075.0,40.17,40.46,40.15,40.33,75075.0
2023-07-28 11:45:00,40.35,40.35,40.15,40.2,20069.0,40.35,40.35,40.15,40.2,20069.0
2023-07-28 11:50:00,40.23,40.23,40.05,40.05,10680.0,40.23,40.23,40.05,40.05,10680.0
2023-07-28 11:55:00,40.05,40.07,39.93,40.03,9348.0,40.05,40.07,39.93,40.03,9348.0
2023-07-28 12:00:00,40.03,40.03,39.94,39.95,4524.0,40.03,40.03,39.94,39.95,4524.0
2023-07-28 12:05:00,39.95,39.98,39.91,39.91,3088.0,39.95,39.98,39.91,39.91,3088.0
2023-07-28 12:10:00,39.86,39.97,39.86,39.92,4372.0,39.86,39.97,39.86,39.92,4372.0
2023-07-28 12:15:00,39.93,39.95,39.86,39.95,4210.0,39.93,39.95,39.86,39.95,4210.0
2023-07-28 12:20:00,39.95,40.02,39.94,40.0,9372.0,39.95,40.02,39.94,40.0,9372.0
2023-07-28 12:25:00,40.0,40.02,39.99,40.0,6383.0,40.0,40.02,39.99,40.0,6383.0
2023-07-28 12:30:00,39.98,40.08,39.98,40.08,5960.0,39.98,40.08,39.98,40.08,5960.0
2023-07-28 12:35:00,40.07,40.09,39.98,39.98,2375.0,40.07,40.09,39.98,39.98,2375.0
2023-07-28 12:40:00,39.98,39.99,39.92,39.92,1615.0,39.98,39.99,39.92,39.92,1615.0
2023-07-28 12:45:00,39.92,39.99,39.9,39.99,7239.0,39.92,39.99,39.9,39.99,7239.0
2023-07-28 12:50:00,39.99,40.0,39.86,39.87,2795.0,39.99,40.0,39.86,39.87,2795.0
2023-07-28 12:55:00,39.84,39.9,39.84,39.9,3384.0,39.84,39.9,39.84,39.9,3384.0
2023-07-28 13:00:00,39.88,39.89,39.84,39.84,3988.0,39.88,39.89,39.84,39.84,3988.0
2023-07-28 13:05:00,39.81,39.87,39.79,39.79,1761.0,39.81,39.87,39.79,39.79,1761.0
2023-07-28 13:10:00,39.8,39.86,39.78,39.84,5160.0,39.8,39.86,39.78,39.84,5160.0
2023-07-28 13:15:00,39.84,39.84,39.77,39.79,5259.0,39.84,39.84,39.77,39.79,5259.0
2023-07-28 13:20:00,39.76,39.78,39.69,39.71,3530.0,39.76,39.78,39.69,39.71,3530.0
2023-07-28 13:25:00,39.69,39.73,39.69,39.72,6137.0,39.69,39.73,39.69,39.72,6137.0
2023-07-28 13:30:00,39.73,39.73,39.66,39.69,3600.0,39.73,39.73,39.66,39.69,3600.0
2023-07-28 13:35:00,39.66,39.71,39.61,39.7,4814.0,39.66,39.71,39.61,39.7,4814.0
2023-07-28 13:40:00,39.68,39.69,39.58,39.58,2441.0,39.68,39.69,39.58,39.58,2441.0
2023-07-28 13:45:00,39.6,39.65,39.59,39.6,3807.0,39.6,39.65,39.59,39.6,3807.0
2023-07-28 13:50:00,39.6,39.72,39.6,39.72,4350.0,39.6,39.72,39.6,39.72,4350.0
2023-07-28 13:55:00,39.73,39.76,39.71,39.73,7099.0,39.73,39.76,39.71,39.73,7099.0
2023-07-28 14:00:00,39.72,39.77,39.72,39.73,5369.0,39.72,39.77,39.72,39.73,5369.0
2023-07-28 14:05:00,39.72,39.76,39.72,39.75,3900.0,39.72,39.76,39.72,39.75,3900.0
2023-07-28 14:10:00,39.75,39.75,39.68,39.7,3700.0,39.75,39.75,39.68,39.7,3700.0
2023-07-28 14:15:00,39.7,39.73,39.69,39.72,3717.0,39.7,39.73,39.69,39.72,3717.0
2023-07-28 14:20:00,39.71,39.73,39.66,39.66,6739.0,39.71,39.73,39.66,39.66,6739.0
2023-07-28 14:25:00,39.68,39.68,39.64,39.67,3614.0,39.68,39.68,39.64,39.67,3614.0
2023-07-28 14:30:00,39.68,39.68,39.59,39.6,3412.0,39.68,39.68,39.59,39.6,3412.0
2023-07-28 14:35:00,39.59,39.68,39.59,39.68,7602.0,39.59,39.68,39.59,39.68,7602.0
2023-07-28 14:40:00,39.66,39.76,39.65,39.76,11076.0,39.66,39.76,39.65,39.76,11076.0
2023-07-28 14:45:00,39.75,39.76,39.67,39.67,4317.0,39.75,39.76,39.67,39.67,4317.0
2023-07-28 14:50:00,39.68,39.72,39.66,39.71,6614.0,39.68,39.72,39.66,39.71,6614.0
2023-07-28 14:55:00,39.7,39.72,39.68,39.68,5279.0,39.7,39.72,39.68,39.68,5279.0
2023-07-28 15:00:00,39.67,39.69,39.66,39.66,7430.0,39.67,39.69,39.66,39.66,7430.0
2023-07-28 15:05:00,39.66,39.69,39.66,39.67,2686.0,39.66,39.69,39.66,39.67,2686.0
2023-07-28 15:10:00,39.67,39.73,39.67,39.73,8088.0,39.67,39.73,39.67,39.73,8088.0
2023-07-28 15:15:00,39.73,39.81,39.73,39.77,12155.0,39.73,39.81,39.73,39.77,12155.0
2023-07-28 15:20:00,39.76,39.81,39.73,39.73,5197.0,39.76,39.81,39.73,39.73,5197.0
2023-07-28 15:25:00,39.72,39.79,39.71,39.76,6269.0,39.72,39.79,39.71,39.76,6269.0
2023-07-28 15:30:00,39.76,39.81,39.74,39.77,7767.0,39.76,39.81,39.74,39.77,7767.0
2023-07-28 15:35:00,39.77,39.84,39.73,39.82,12150.0,39.77,39.84,39.73,39.82,12150.0
2023-07-28 15:40:00,39.83,39.91,39.82,39.9,17167.0,39.83,39.91,39.82,39.9,17167.0
2023-07-28 15:45:00,39.9,39.99,39.87,39.99,21068.0,39.9,39.99,39.87,39.99,21068.0
2023-07-28 15:50:00,39.99,40.07,39.96,39.99,40103.0,39.99,40.07,39.96,39.99,40103.0
2023-07-28 15:55:00,39.98,40.0,39.93,39.98,92994.0,39.98,40.0,39.93,39.98,92994.0
2023-07-31 09:30:00,40.39,40.47,40.15,40.42,20704.0,40.39,40.47,40.15,40.42,20704.0
2023-07-31 09:35:00,40.42,40.43,40.06,40.1,14043.0,40.42,40.43,40.06,40.1,14043.0
2023-07-31 09:40:00,40.09,40.1,39.85,39.98,25761.0,40.09,40.1,39.85,39.98,25761.0
2023-07-31 09:45:00,40.0,40.02,39.75,39.79,67432.0,40.0,40.02,39.75,39.79,67432.0
2023-07-31 09:50:00,39.77,39.81,39.67,39.75,15235.0,39.77,39.81,39.67,39.75,15235.0
2023-07-31 09:55:00,39.7,39.7,39.55,39.69,5818.0,39.7,39.7,39.55,39.69,5818.0
2023-07-31 10:00:00,39.71,39.9,39.69,39.88,6704.0,39.71,39.9,39.69,39.88,6704.0
2023-07-31 10:05:00,39.89,39.97,39.78,39.79,8528.0,39.89,39.97,39.78,39.79,8528.0
2023-07-31 10:10:00,39.79,39.84,39.72,39.82,3628.0,39.79,39.84,39.72,39.82,3628.0
2023-07-31 10:15:00,39.82,40.0,39.81,39.98,15925.0,39.82,40.0,39.81,39.98,15925.0
2023-07-31 10:20:00,39.98,40.01,39.87,39.97,64528.0,39.98,40.01,39.87,39.97,64528.0
2023-07-31 10:25:00,39.95,39.99,39.93,39.99,6833.0,39.95,39.99,39.93,39.99,6833.0
2023-07-31 10:30:00,39.97,40.0,39.84,39.91,49004.0,39.97,40.0,39.84,39.91,49004.0
2023-07-31 10:35:00,39.91,39.93,39.76,39.8,8270.0,39.91,39.93,39.76,39.8,8270.0
2023-07-31 10:40:00,39.81,39.91,39.78,39.88,8095.0,39.81,39.91,39.78,39.88,8095.0
2023-07-31 10:45:00,39.87,39.88,39.77,39.81,7287.0,39.87,39.88,39.77,39.81,7287.0
2023-07-31 10:50:00,39.79,39.81,39.76,39.77,4404.0,39.79,39.81,39.76,39.77,4404.0
2023-07-31 10:55:00,39.77,39.91,39.76,39.91,6610.0,39.77,39.91,39.76,39.91,6610.0
2023-07-31 11:00:00,39.89,39.95,39.87,39.95,14932.0,39.89,39.95,39.87,39.95,14932.0
2023-07-31 11:05:00,39.93,40.0,39.91,39.98,7247.0,39.93,40.0,39.91,39.98,7247.0
2023-07-31 11:10:00,39.97,40.04,39.94,39.94,37719.0,39.97,40.04,39.94,39.94,37719.0
2023-07-31 11:15:00,39.94,39.99,39.94,39.98,2982.0,39.94,39.99,39.94,39.98,2982.0
2023-07-31 11:20:00,39.98,40.09,39.97,40.02,50686.0,39.98,40.09,39.97,40.02,50686.0
2023-07-31 11:25:00,40.01,40.07,40.01,40.06,11268.0,40.01,40.07,40.01,40.06,11268.0
2023-07-31 11:30:00,40.07,40.09,40.0,40.05,9965.0,40.07,40.09,40.0,40.05,9965.0
2023-07-31 11:35:00,40.02,40.05,40.02,40.04,9617.0,40.02,40.05,40.02,40.04,9617.0
2023-07-31 11:40:00,40.04,40.04,39.99,40.0,4824.0,40.04,40.04,39.99,40.0,4824.0
2023-07-31 11:45:00,40.0,40.0,39.91,39.91,5036.0,40.0,40.0,39.91,39.91,5036.0
2023-07-31 11:50:00,39.89,39.91,39.81,39.83,4402.0,39.89,39.91,39.81,39.83,4402.0
2023-07-31 11:55:00,39.84,39.91,39.83,39.86,5218.0,39.84,39.91,39.83,39.86,5218.0
2023-07-31 12:00:00,39.86,39.99,39.86,39.97,6603.0,39.86,39.99,39.86,39.97,6603.0
2023-07-31 12:05:00,39.99,40.0,39.92,39.92,6583.0,39.99,40.0,39.92,39.92,6583.0
2023-07-31 12:10:00,39.92,40.0,39.91,40.0,3424.0,39.92,40.0,39.91,40.0,3424.0
2023-07-31 12:15:00,39.97,40.0,39.95,39.99,3534.0,39.97,40.0,39.95,39.99,3534.0
2023-07-31 12:20:00,40.0,40.02,39.96,39.96,4928.0,40.0,40.02,39.96,39.96,4928.0
2023-07-31 12:25:00,39.96,39.96,39.9,39.9,3978.0,39.96,39.96,39.9,39.9,3978.0
2023-07-31 12:30:00,39.91,39.97,39.9,39.95,2578.0,39.91,39.97,39.9,39.95,2578.0
2023-07-31 12:35:00,39.93,39.95,39.89,39.91,4300.0,39.93,39.95,39.89,39.91,4300.0
2023-07-31 12:40:00,39.89,39.89,39.82,39.88,6673.0,39.89,39.89,39.82,39.88,6673.0
2023-07-31 12:45:00,39.9,39.91,39.86,39.9,2300.0,39.9,39.91,39.86,39.9,2300.0
2023-07-31 12:50:00,39.9,39.96,39.9,39.95,6159.0,39.9,39.96,39.9,39.95,6159.0
2023-07-31 12:55:00,39.95,39.95,39.88,39.88,9334.0,39.95,39.95,39.88,39.88,9334.0
2023-07-31 13:00:00,39.88,39.88,39.8,39.82,2386.0,39.88,39.88,39.8,39.82,2386.0
2023-07-31 13:05:00,39.81,39.86,39.81,39.82,6011.0,39.81,39.86,39.81,39.82,6011.0
2023-07-31 13:10:00,39.82,39.82,39.77,39.77,5828.0,39.82,39.82,39.77,39.77,5828.0
2023-07-31 13:15:00,39.77,39.77,39.66,39.68,5290.0,39.77,39.77,39.66,39.68,5290.0
2023-07-31 13:20:00,39.66,39.72,39.65,39.72,6156.0,39.66,39.72,39.65,39.72,6156.0
2023-07-31 13:25:00,39.71,39.79,39.7,39.79,4431.0,39.71,39.79,39.7,39.79,4431.0
2023-07-31 13:30:00,39.78,39.81,39.78,39.8,4487.0,39.78,39.81,39.78,39.8,4487.0
2023-07-31 13:35:00,39.83,39.84,39.79,39.84,4288.0,39.83,39.84,39.79,39.84,4288.0
2023-07-31 13:40:00,39.83,39.93,39.81,39.89,5211.0,39.83,39.93,39.81,39.89,5211.0
2023-07-31 13:45:00,39.89,39.89,39.86,39.89,4478.0,39.89,39.89,39.86,39.89,4478.0
2023-07-31 13:50:00,39.9,39.92,39.83,39.83,6708.0,39.9,39.92,39.83,39.83,6708.0
2023-07-31 13:55:00,39.81,39.85,39.79,39.79,2800.0,39.81,39.85,39.79,39.79,2800.0
2023-07-31 14:00:00,39.79,39.82,39.74,39.82,5967.0,39.79,39.82,39.74,39.82,5967.0
2023-07-31 14:05:00,39.82,39.83,39.78,39.82,4934.0,39.82,39.83,39.78,39.82,4934.0
2023-07-31 14:10:00,39.82,39.82,39.72,39.75,27242.0,39.82,39.82,39.72,39.75,27242.0
2023-07-31 14:15:00,39.76,39.77,39.65,39.7,40083.0,39.76,39.77,39.65,39.7,40083.0
2023-07-31 14:20:00,39.72,39.75,39.7,39.71,42492.0,39.72,39.75,39.7,39.71,42492.0
2023-07-31 14:25:00,39.71,39.79,39.7,39.72,30797.0,39.71,39.79,39.7,39.72,30797.0
2023-07-31 14:30:00,39.73,39.74,39.54,39.6,6554.0,39.73,39.74,39.54,39.6,6554.0
2023-07-31 14:35:00,39.6,39.63,39.54,39.55,6725.0,39.6,39.63,39.54,39.55,6725.0
2023-07-31 14:40:00,39.54,39.57,39.51,39.52,2345.0,39.54,39.57,39.51,39.52,2345.0
2023-07-31 14:45:00,39.51,39.58,39.49,39.56,6355.0,39.51,39.58,39.49,39.56,6355.0
2023-07-31 14:50:00,39.57,39.59,39.41,39.45,43204.0,39.57,39.59,39.41,39.45,43204.0
2023-07-31 14:55:00,39.45,39.5,39.41,39.49,4276.0,39.45,39.5,39.41,39.49,4276.0
2023-07-31 15:00:00,39.54,39.55,39.48,39.49,6833.0,39.54,39.55,39.48,39.49,6833.0
2023-07-31 15:05:00,39.51,39.58,39.5,39.58,3405.0,39.51,39.58,39.5,39.58,3405.0
2023-07-31 15:10:00,39.58,39.6,39.57,39.57,6926.0,39.58,39.6,39.57,39.57,6926.0
2023-07-31 15:15:00,39.57,39.61,39.52,39.57,12985.0,39.57,39.61,39.52,39.57,12985.0
2023-07-31 15:20:00,39.58,39.58,39.54,39.55,3821.0,39.58,39.58,39.54,39.55,3821.0
2023-07-31 15:25:00,39.54,39.55,39.53,39.54,5710.0,39.54,39.55,39.53,39.54,5710.0
2023-07-31 15:30:00,39.54,39.56,39.49,39.54,8402.0,39.54,39.56,39.49,39.54,8402.0
2023-07-31 15:35:00,39.53,39.55,39.52,39.52,9422.0,39.53,39.55,39.52,39.52,9422.0
2023-07-31 15:40:00,39.52,39.56,39.52,39.55,13704.0,39.52,39.56,39.52,39.55,13704.0
2023-07-31 15:45:00,39.54,39.58,39.52,39.56,50663.0,39.54,39.58,39.52,39.56,50663.0
2023-07-31 15:50:00,39.55,39.65,39.54,39.65,51008.0,39.55,39.65,39.54,39.65,51008.0
2023-07-31 15:55:00,39.65,39.68,39.54,39.6,186739.0,39.65,39.68,39.54,39.6,186739.0
2023-08-01 09:30:00,39.64,39.69,39.38,39.52,16694.0,39.64,39.69,39.38,39.52,16694.0
2023-08-01 09:35:00,39.47,39.56,39.36,39.46,16016.0,39.47,39.56,39.36,39.46,16016.0
2023-08-01 09:40:00,39.41,39.49,39.34,39.4,5078.0,39.41,39.49,39.34,39.4,5078.0
2023-08-01 09:45:00,39.46,39.51,39.38,39.42,10628.0,39.46,39.51,39.38,39.42,10628.0
2023-08-01 09:50:00,39.4,39.55,39.35,39.55,24309.0,39.4,39.55,39.35,39.55,24309.0
2023-08-01 09:55:00,39.52,39.61,39.46,39.58,34515.0,39.52,39.61,39.46,39.58,34515.0
2023-08-01 10:00:00,39.56,39.61,39.5,39.51,40413.0,39.56,39.61,39.5,39.51,40413.0
2023-08-01 10:05:00,39.51,39.6,39.48,39.51,17909.0,39.51,39.6,39.48,39.51,17909.0
2023-08-01 10:10:00,39.52,39.56,39.46,39.51,5243.0,39.52,39.56,39.46,39.51,5243.0
2023-08-01 10:15:00,39.49,39.49,39.38,39.47,18662.0,39.49,39.49,39.38,39.47,18662.0
2023-08-01 10:20:00,39.45,39.53,39.43,39.5,21009.0,39.45,39.53,39.43,39.5,21009.0
2023-08-01 10:25:00,39.5,39.54,39.41,39.46,21063.0,39.5,39.54,39.41,39.46,21063.0
2023-08-01 10:30:00,39.44,39.44,39.27,39.4,19114.0,39.44,39.44,39.27,39.4,19114.0
2023-08-01 10:35:00,39.4,39.4,39.3,39.33,6793.0,39.4,39.4,39.3,39.33,6793.0
2023-08-01 10:40:00,39.33,39.33,39.25,39.26,6145.0,39.33,39.33,39.25,39.26,6145.0
2023-08-01 10:45:00,39.25,39.38,39.25,39.37,4779.0,39.25,39.38,39.25,39.37,4779.0
2023-08-01 10:50:00,39.36,39.38,39.33,39.35,7999.0,39.36,39.38,39.33,39.35,7999.0
2023-08-01 10:55:00,39.36,39.37,39.32,39.34,6904.0,39.36,39.37,39.32,39.34,6904.0
2023-08-01 11:00:00,39.37,39.42,39.32,39.4,15474.0,39.37,39.42,39.32,39.4,15474.0
2023-08-01 11:05:00,39.4,39.45,39.38,39.43,8858.0,39.4,39.45,39.38,39.43,8858.0
2023-08-01 11:10:00,39.43,39.44,39.36,39.37,10484.0,39.43,39.44,39.36,39.37,10484.0
2023-08-01 11:15:00,39.37,39.37,39.3,39.34,10102.0,39.37,39.37,39.3,39.34,10102.0
2023-08-01 11:20:00,39.34,39.43,39.3,39.41,17151.0,39.34,39.43,39.3,39.41,17151.0
2023-08-01 11:25:00,39.43,39.48,39.4,39.46,4355.0,39.43,39.48,39.4,39.46,4355.0
2023-08-01 11:30:00,39.46,39.57,39.45,39.52,15593.0,39.46,39.57,39.45,39.52,15593.0
2023-08-01 11:35:00,39.52,39.57,39.5,39.52,8163.0,39.52,39.57,39.5,39.52,8163.0
2023-08-01 11:40:00,39.52,39.55,39.51,39.53,5691.0,39.52,39.55,39.51,39.53,5691.0
2023-08-01 11:45:00,39.53,39.57,39.5,39.51,14241.0,39.53,39.57,39.5,39.51,14241.0
2023-08-01 11:50:00,39.51,39.52,39.43,39.48,8393.0,39.51,39.52,39.43,39.48,8393.0
2023-08-01 11:55:00,39.5,39.5,39.46,39.5,3146.0,39.5,39.5,39.46,39.5,3146.0
2023-08-01 12:00:00,39.5,39.5,39.45,39.49,5029.0,39.5,39.5,39.45,39.49,5029.0
2023-08-01 12:05:00,39.48,39.49,39.43,39.47,4434.0,39.48,39.49,39.43,39.47,4434.0
2023-08-01 12:10:00,39.47,39.52,39.47,39.48,2777.0,39.47,39.52,39.47,39.48,2777.0
2023-08-01 12:15:00,39.47,39.51,39.47,39.5,3387.0,39.47,39.51,39.47,39.5,3387.0
2023-08-01 12:20:00,39.48,39.53,39.48,39.5,3791.0,39.48,39.53,39.48,39.5,3791.0
2023-08-01 12:25:00,39.54,39.54,39.49,39.52,8953.0,39.54,39.54,39.49,39.52,8953.0
2023-08-01 12:30:00,39.52,39.59,39.47,39.5,23178.0,39.52,39.59,39.47,39.5,23178.0
2023-08-01 12:35:00,39.51,39.54,39.49,39.54,7128.0,39.51,39.54,39.49,39.54,7128.0
2023-08-01 12:40:00,39.55,39.6,39.54,39.54,7196.0,39.55,39.6,39.54,39.54,7196.0
2023-08-01 12:45:00,39.55,39.62,39.49,39.53,10757.0,39.55,39.62,39.49,39.53,10757.0
2023-08-01 12:50:00,39.53,39.54,39.47,39.47,2475.0,39.53,39.54,39.47,39.47,2475.0
2023-08-01 12:55:00,39.46,39.5,39.44,39.48,3925.0,39.46,39.5,39.44,39.48,3925.0
2023-08-01 13:00:00,39.49,39.5,39.47,39.5,2216.0,39.49,39.5,39.47,39.5,2216.0
2023-08-01 13:05:00,39.48,39.49,39.43,39.45,3518.0,39.48,39.49,39.43,39.45,3518.0
2023-08-01 13:10:00,39.43,39.43,39.41,39.42,3100.0,39.43,39.43,39.41,39.42,3100.0
2023-08-01 13:15:00,39.43,39.45,39.42,39.44,3530.0,39.43,39.45,39.42,39.44,3530.0
2023-08-01 13:20:00,39.45,39.45,39.41,39.44,2526.0,39.45,39.45,39.41,39.44,2526.0
2023-08-01 13:25:00,39.44,39.52,39.44,39.51,3896.0,39.44,39.52,39.44,39.51,3896.0
2023-08-01 13:30:00,39.51,39.54,39.5,39.53,8807.0,39.51,39.54,39.5,39.53,8807.0
2023-08-01 13:35:00,39.53,39.56,39.51,39.53,6657.0,39.53,39.56,39.51,39.53,6657.0
2023-08-01 13:40:00,39.53,39.56,39.48,39.48,5757.0,39.53,39.56,39.48,39.48,5757.0
2023-08-01 13:45:00,39.48,39.51,39.48,39.49,3854.0,39.48,39.51,39.48,39.49,3854.0
2023-08-01 13:50:00,39.51,39.52,39.47,39.48,4879.0,39.51,39.52,39.47,39.48,4879.0
2023-08-01 13:55:00,39.48,39.56,39.48,39.56,6826.0,39.48,39.56,39.48,39.56,6826.0
2023-08-01 14:00:00,39.55,39.57,39.53,39.55,4610.0,39.55,39.57,39.53,39.55,4610.0
2023-08-01 14:05:00,39.56,39.57,39.53,39.55,10118.0,39.56,39.57,39.53,39.55,10118.0
2023-08-01 14:10:00,39.55,39.56,39.53,39.55,5186.0,39.55,39.56,39.53,39.55,5186.0
2023-08-01 14:15:00,39.55,39.58,39.54,39.57,2900.0,39.55,39.58,39.54,39.57,2900.0
2023-08-01 14:20:00,39.56,39.57,39.47,39.48,45493.0,39.56,39.57,39.47,39.48,45493.0
2023-08-01 14:25:00,39.49,39.5,39.45,39.49,6817.0,39.49,39.5,39.45,39.49,6817.0
2023-08-01 14:30:00,39.5,39.53,39.5,39.53,2016.0,39.5,39.53,39.5,39.53,2016.0
2023-08-01 14:35:00,39.53,39.61,39.53,39.61,42431.0,39.53,39.61,39.53,39.61,42431.0
2023-08-01 14:40:00,39.61,39.74,39.6,39.66,17271.0,39.61,39.74,39.6,39.66,17271.0
2023-08-01 14:45:00,39.65,39.71,39.65,39.7,10387.0,39.65,39.71,39.65,39.7,10387.0
2023-08-01 14:50:00,39.7,39.72,39.68,39.71,8076.0,39.7,39.72,39.68,39.71,8076.0
2023-08-01 14:55:00,39.71,39.73,39.7,39.73,6482.0,39.71,39.73,39.7,39.73,6482.0
2023-08-01 15:00:00,39.73,39.81,39.73,39.79,5124.0,39.73,39.81,39.73,39.79,5124.0
2023-08-01 15:05:00,39.79,39.8,39.65,39.68,26139.0,39.79,39.8,39.65,39.68,26139.0
2023-08-01 15:10:00,39.66,39.67,39.58,39.59,7754.0,39.66,39.67,39.58,39.59,7754.0
2023-08-01 15:15:00,39.59,39.67,39.57,39.58,6229.0,39.59,39.67,39.57,39.58,6229.0
2023-08-01 15:20:00,39.57,39.66,39.57,39.62,9179.0,39.57,39.66,39.57,39.62,9179.0
2023-08-01 15:25:00,39.63,39.64,39.61,39.63,6546.0,39.63,39.64,39.61,39.63,6546.0
2023-08-01 15:30:00,39.62,39.66,39.62,39.65,11099.0,39.62,39.66,39.62,39.65,11099.0
2023-08-01 15:35:00,39.65,39.65,39.56,39.58,21573.0,39.65,39.65,39.56,39.58,21573.0
2023-08-01 15:40:00,39.58,39.65,39.57,39.63,11860.0,39.58,39.65,39.57,39.63,11860.0
2023-08-01 15:45:00,39.63,39.63,39.59,39.63,17190.0,39.63,39.63,39.59,39.63,17190.0
2023-08-01 15:50:00,39.63,39.64,39.57,39.59,33609.0,39.63,39.64,39.57,39.59,33609.0
2023-08-01 15:55:00,39.58,39.61,39.5,39.51,115768.0,39.58,39.61,39.5,39.51,115768.0
2023-08-02 09:30:00,38.89,39.22,38.84,39.01,14321.0,38.89,39.22,38.84,39.01,14321.0
2023-08-02 09:35:00,38.98,39.2,38.93,39.13,3651.0,38.98,39.2,38.93,39.13,3651.0
2023-08-02 09:40:00,39.09,39.09,38.94,39.05,3591.0,39.09,39.09,38.94,39.05,3591.0
2023-08-02 09:45:00,39.03,39.1,38.97,39.1,2090.0,39.03,39.1,38.97,39.1,2090.0
2023-08-02 09:50:00,39.02,39.02,38.97,39.02,3453.0,39.02,39.02,38.97,39.02,3453.0
2023-08-02 09:55:00,38.97,39.1,38.97,39.1,5917.0,38.97,39.1,38.97,39.1,5917.0
2023-08-02 10:00:00,39.1,39.18,39.06,39.17,9437.0,39.1,39.18,39.06,39.17,9437.0
2023-08-02 10:05:00,39.19,39.23,39.12,39.13,3306.0,39.19,39.23,39.12,39.13,3306.0
2023-08-02 10:10:00,39.13,39.15,39.0,39.01,2537.0,39.13,39.15,39.0,39.01,2537.0
2023-08-02 10:15:00,39.0,39.06,39.0,39.03,2649.0,39.0,39.06,39.0,39.03,2649.0
2023-08-02 10:20:00,39.03,39.06,39.0,39.03,2944.0,39.03,39.06,39.0,39.03,2944.0
2023-08-02 10:25:00,39.03,39.19,39.02,39.02,2883.0,39.03,39.19,39.02,39.02,2883.0
2023-08-02 10:30:00,39.02,39.1,39.02,39.08,1755.0,39.02,39.1,39.02,39.08,1755.0
2023-08-02 10:35:00,39.11,39.12,38.95,38.95,1423.0,39.11,39.12,38.95,38.95,1423.0
2023-08-02 10:40:00,38.96,39.04,38.95,38.95,1827.0,38.96,39.04,38.95,38.95,1827.0
2023-08-02 10:45:00,38.96,38.96,38.9,38.95,1502.0,38.96,38.96,38.9,38.95,1502.0
2023-08-02 10:50:00,38.94,39.05,38.93,39.05,6765.0,38.94,39.05,38.93,39.05,6765.0
2023-08-02 10:55:00,39.0,39.09,38.96,39.06,54314.0,39.0,39.09,38.96,39.06,54314.0
2023-08-02 11:00:00,39.06,39.1,39.04,39.1,2509.0,39.06,39.1,39.04,39.1,2509.0
2023-08-02 11:05:00,39.1,39.23,39.0,39.17,378560.0,39.1,39.23,39.0,39.17,378560.0
2023-08-02 11:10:00,39.17,39.27,39.17,39.24,7744.0,39.17,39.27,39.17,39.24,7744.0
2023-08-02 11:15:00,39.26,39.26,39.08,39.1,8767.0,39.26,39.26,39.08,39.1,8767.0
2023-08-02 11:20:00,39.07,39.21,39.05,39.13,14207.0,39.07,39.21,39.05,39.13,14207.0
2023-08-02 11:25:00,39.15,39.25,39.14,39.23,8021.0,39.15,39.25,39.14,39.23,8021.0
2023-08-02 11:30:00,39.23,39.23,39.15,39.16,5856.0,39.23,39.23,39.15,39.16,5856.0
2023-08-02 11:35:00,39.19,39.19,39.11,39.12,3371.0,39.19,39.19,39.11,39.12,3371.0
2023-08-02 11:40:00,39.13,39.15,39.11,39.11,2136.0,39.13,39.15,39.11,39.11,2136.0
2023-08-02 11:45:00,39.12,39.14,39.06,39.08,4721.0,39.12,39.14,39.06,39.08,4721.0
2023-08-02 11:50:00,39.07,39.07,39.0,39.05,27360.0,39.07,39.07,39.0,39.05,27360.0
2023-08-02 11:55:00,39.03,39.06,39.0,39.0,4918.0,39.03,39.06,39.0,39.0,4918.0
2023-08-02 12:00:00,39.03,39.07,39.0,39.01,2664.0,39.03,39.07,39.0,39.01,2664.0
2023-08-02 12:05:00,39.02,39.02,38.99,39.0,8982.0,39.02,39.02,38.99,39.0,8982.0
2023-08-02 12:10:00,39.0,39.04,38.99,38.99,4730.0,39.0,39.04,38.99,38.99,4730.0
2023-08-02 12:15:00,39.03,39.08,39.0,39.0,3321.0,39.03,39.08,39.0,39.0,3321.0
2023-08-02 12:20:00,39.02,39.03,39.01,39.01,800.0,39.02,39.03,39.01,39.01,800.0
2023-08-02 12:25:00,39.03,39.04,39.0,39.0,3889.0,39.03,39.04,39.0,39.0,3889.0
2023-08-02 12:30:00,39.01,39.03,38.97,38.98,20473.0,39.01,39.03,38.97,38.98,20473.0
2023-08-02 12:35:00,38.98,39.06,38.96,39.04,10383.0,38.98,39.06,38.96,39.04,10383.0
2023-08-02 12:40:00,39.04,39.04,38.98,39.02,1579.0,39.04,39.04,38.98,39.02,1579.0
2023-08-02 12:45:00,39.03,39.05,38.99,38.99,2893.0,39.03,39.05,38.99,38.99,2893.0
2023-08-02 12:50:00,38.98,38.98,38.89,38.92,28827.0,38.98,38.98,38.89,38.92,28827.0
2023-08-02 12:55:00,38.92,38.99,38.9,38.99,3384.0,38.92,38.99,38.9,38.99,3384.0
2023-08-02 13:00:00,38.98,39.0,38.98,39.0,3327.0,38.98,39.0,38.98,39.0,3327.0
2023-08-02 13:05:00,38.99,39.02,38.98,39.0,2268.0,38.99,39.02,38.98,39.0,2268.0
2023-08-02 13:10:00,39.0,39.05,39.0,39.03,1900.0,39.0,39.05,39.0,39.03,1900.0
2023-08-02 13:15:00,39.03,39.05,39.02,39.03,2992.0,39.03,39.05,39.02,39.03,2992.0
2023-08-02 13:20:00,39.04,39.04,39.0,39.04,2843.0,39.04,39.04,39.0,39.04,2843.0
2023-08-02 13:25:00,39.02,39.02,38.99,39.01,3132.0,39.02,39.02,38.99,39.01,3132.0
2023-08-02 13:30:00,39.02,39.02,38.98,38.98,2146.0,39.02,39.02,38.98,38.98,2146.0
2023-08-02 13:35:00,38.99,38.99,38.96,38.98,1913.0,38.99,38.99,38.96,38.98,1913.0
2023-08-02 13:40:00,38.98,38.99,38.95,38.96,3835.0,38.98,38.99,38.95,38.96,3835.0
2023-08-02 13:45:00,38.96,38.98,38.89,38.91,7529.0,38.96,38.98,38.89,38.91,7529.0
2023-08-02 13:50:00,38.89,38.91,38.86,38.88,4587.0,38.89,38.91,38.86,38.88,4587.0
2023-08-02 13:55:00,38.86,38.87,38.73,38.77,10704.0,38.86,38.87,38.73,38.77,10704.0
2023-08-02 14:00:00,38.76,38.76,38.71,38.72,3405.0,38.76,38.76,38.71,38.72,3405.0
2023-08-02 14:05:00,38.7,38.75,38.7,38.73,6971.0,38.7,38.75,38.7,38.73,6971.0
2023-08-02 14:10:00,38.72,38.77,38.72,38.77,5471.0,38.72,38.77,38.72,38.77,5471.0
2023-08-02 14:15:00,38.76,38.77,38.75,38.75,978.0,38.76,38.77,38.75,38.75,978.0
2023-08-02 14:20:00,38.73,38.75,38.69,38.7,6952.0,38.73,38.75,38.69,38.7,6952.0
2023-08-02 14:25:00,38.71,38.73,38.69,38.73,4508.0,38.71,38.73,38.69,38.73,4508.0
2023-08-02 14:30:00,38.74,38.75,38.71,38.75,5800.0,38.74,38.75,38.71,38.75,5800.0
2023-08-02 14:35:00,38.76,38.76,38.66,38.66,4755.0,38.76,38.76,38.66,38.66,4755.0
2023-08-02 14:40:00,38.66,38.67,38.63,38.65,4290.0,38.66,38.67,38.63,38.65,4290.0
2023-08-02 14:45:00,38.66,38.71,38.61,38.7,12486.0,38.66,38.71,38.61,38.7,12486.0
2023-08-02 14:50:00,38.7,38.7,38.66,38.68,6768.0,38.7,38.7,38.66,38.68,6768.0
2023-08-02 14:55:00,38.69,38.73,38.67,38.72,5137.0,38.69,38.73,38.67,38.72,5137.0
2023-08-02 15:00:00,38.71,38.75,38.7,38.75,6411.0,38.71,38.75,38.7,38.75,6411.0
2023-08-02 15:05:00,38.74,38.77,38.73,38.74,6589.0,38.74,38.77,38.73,38.74,6589.0
2023-08-02 15:10:00,38.75,38.8,38.73,38.75,6609.0,38.75,38.8,38.73,38.75,6609.0
2023-08-02 15:15:00,38.75,38.76,38.73,38.75,5098.0,38.75,38.76,38.73,38.75,5098.0
2023-08-02 15:20:00,38.74,38.76,38.73,38.75,7536.0,38.74,38.76,38.73,38.75,7536.0
2023-08-02 15:25:00,38.75,38.75,38.6,38.6,12080.0,38.75,38.75,38.6,38.6,12080.0
2023-08-02 15:30:00,38.6,38.61,38.53,38.61,59976.0,38.6,38.61,38.53,38.61,59976.0
2023-08-02 15:35:00,38.62,38.62,38.55,38.56,15519.0,38.62,38.62,38.55,38.56,15519.0
2023-08-02 15:40:00,38.56,38.61,38.56,38.6,16908.0,38.56,38.61,38.56,38.6,16908.0
2023-08-02 15:45:00,38.6,38.75,38.6,38.75,24972.0,38.6,38.75,38.6,38.75,24972.0
2023-08-02 15:50:00,38.75,38.77,38.69,38.73,121814.0,38.75,38.77,38.69,38.73,121814.0
2023-08-02 15:55:00,38.73,38.95,38.69,38.92,279348.0,38.73,38.95,38.69,38.92,279348.0
2023-08-03 09:30:00,39.59,39.68,39.1,39.23,57123.0,39.59,39.68,39.1,39.23,57123.0
2023-08-03 09:35:00,39.28,39.32,39.0,39.0,11333.0,39.28,39.32,39.0,39.0,11333.0
2023-08-03 09:40:00,38.98,39.0,38.77,38.79,6075.0,38.98,39.0,38.77,38.79,6075.0
2023-08-03 09:45:00,38.79,38.85,38.67,38.8,6332.0,38.79,38.85,38.67,38.8,6332.0
2023-08-03 09:50:00,38.8,38.87,38.54,38.87,4991.0,38.8,38.87,38.54,38.87,4991.0
2023-08-03 09:55:00,38.88,38.91,38.84,38.86,2562.0,38.88,38.91,38.84,38.86,2562.0
2023-08-03 10:00:00,38.88,39.06,38.85,39.05,2338.0,38.88,39.06,38.85,39.05,2338.0
2023-08-03 10:05:00,39.07,39.07,38.94,38.94,12569.0,39.07,39.07,38.94,38.94,12569.0
2023-08-03 10:10:00,38.91,38.93,38.78,38.79,9369.0,38.91,38.93,38.78,38.79,9369.0
2023-08-03 10:15:00,38.77,38.78,38.63,38.71,3456.0,38.77,38.78,38.63,38.71,3456.0
2023-08-03 10:20:00,38.73,38.74,38.64,38.65,11232.0,38.73,38.74,38.64,38.65,11232.0
2023-08-03 10:25:00,38.66,38.87,38.66,38.87,10422.0,38.66,38.87,38.66,38.87,10422.0
2023-08-03 10:30:00,38.87,38.88,38.8,38.82,6266.0,38.87,38.88,38.8,38.82,6266.0
2023-08-03 10:35:00,38.82,38.88,38.82,38.86,3482.0,38.82,38.88,38.82,38.86,3482.0
2023-08-03 10:40:00,38.87,38.99,38.86,38.98,4213.0,38.87,38.99,38.86,38.98,4213.0
2023-08-03 10:45:00,38.98,39.0,38.88,38.98,5699.0,38.98,39.0,38.88,38.98,5699.0
2023-08-03 10:50:00,38.97,39.0,38.9,38.91,7746.0,38.97,39.0,38.9,38.91,7746.0
2023-08-03 10:55:00,38.89,38.91,38.84,38.9,5795.0,38.89,38.91,38.84,38.9,5795.0
2023-08-03 11:00:00,38.88,38.96,38.86,38.95,8587.0,38.88,38.96,38.86,38.95,8587.0
2023-08-03 11:05:00,38.96,39.0,38.91,38.91,5207.0,38.96,39.0,38.91,38.91,5207.0
2023-08-03 11:10:00,38.9,38.91,38.87,38.87,5262.0,38.9,38.91,38.87,38.87,5262.0
2023-08-03 11:15:00,38.88,38.88,38.77,38.8,8880.0,38.88,38.88,38.77,38.8,8880.0
2023-08-03 11:20:00,38.8,38.9,38.8,38.83,6572.0,38.8,38.9,38.8,38.83,6572.0
2023-08-03 11:25:00,38.81,38.88,38.79,38.8,6003.0,38.81,38.88,38.79,38.8,6003.0
2023-08-03 11:30:00,38.79,38.81,38.73,38.77,4320.0,38.79,38.81,38.73,38.77,4320.0
2023-08-03 11:35:00,38.76,38.83,38.76,38.81,2533.0,38.76,38.83,38.76,38.81,2533.0
2023-08-03 11:40:00,38.82,38.88,38.82,38.86,2685.0,38.82,38.88,38.82,38.86,2685.0
2023-08-03 11:45:00,38.86,38.87,38.84,38.85,1766.0,38.86,38.87,38.84,38.85,1766.0
2023-08-03 11:50:00,38.86,38.93,38.85,38.93,3960.0,38.86,38.93,38.85,38.93,3960.0
2023-08-03 11:55:00,38.92,38.92,38.84,38.88,4341.0,38.92,38.92,38.84,38.88,4341.0
2023-08-03 12:00:00,38.86,38.92,38.82,38.92,8139.0,38.86,38.92,38.82,38.92,8139.0
2023-08-03 12:05:00,38.91,38.92,38.89,38.9,400.0,38.91,38.92,38.89,38.9,400.0
2023-08-03 12:10:00,38.86,38.98,38.86,38.97,3322.0,38.86,38.98,38.86,38.97,3322.0
2023-08-03 12:15:00,38.95,38.97,38.91,38.97,12782.0,38.95,38.97,38.91,38.97,12782.0
2023-08-03 12:20:00,38.99,38.99,38.94,38.96,3467.0,38.99,38.99,38.94,38.96,3467.0
2023-08-03 12:25:00,38.93,38.93,38.88,38.91,3818.0,38.93,38.93,38.88,38.91,3818.0
2023-08-03 12:30:00,38.91,38.91,38.88,38.9,1800.0,38.91,38.91,38.88,38.9,1800.0
2023-08-03 12:35:00,38.87,38.92,38.87,38.9,1223.0,38.87,38.92,38.87,38.9,1223.0
2023-08-03 12:40:00,38.89,38.92,38.88,38.92,2312.0,38.89,38.92,38.88,38.92,2312.0
2023-08-03 12:45:00,38.92,38.92,38.9,38.9,1424.0,38.92,38.92,38.9,38.9,1424.0
2023-08-03 12:50:00,38.91,39.0,38.91,38.98,3625.0,38.91,39.0,38.91,38.98,3625.0
2023-08-03 12:55:00,39.0,39.0,38.98,39.0,1815.0,39.0,39.0,38.98,39.0,1815.0
2023-08-03 13:00:00,38.98,39.07,38.98,39.06,2453.0,38.98,39.07,38.98,39.06,2453.0
2023-08-03 13:05:00,39.04,39.04,38.98,39.0,15954.0,39.04,39.04,38.98,39.0,15954.0
2023-08-03 13:10:00,39.01,39.05,39.01,39.05,3942.0,39.01,39.05,39.01,39.05,3942.0
2023-08-03 13:15:00,39.06,39.1,39.05,39.09,9019.0,39.06,39.1,39.05,39.09,9019.0
2023-08-03 13:20:00,39.09,39.2,39.08,39.2,5249.0,39.09,39.2,39.08,39.2,5249.0
2023-08-03 13:25:00,39.19,39.26,39.18,39.26,13483.0,39.19,39.26,39.18,39.26,13483.0
2023-08-03 13:30:00,39.26,39.26,39.19,39.2,6126.0,39.26,39.26,39.19,39.2,6126.0
2023-08-03 13:35:00,39.2,39.38,39.2,39.37,34413.0,39.2,39.38,39.2,39.37,34413.0
2023-08-03 13:40:00,39.4,39.4,39.2,39.2,100953.0,39.4,39.4,39.2,39.2,100953.0
2023-08-03 13:45:00,39.2,39.35,39.2,39.3,60257.0,39.2,39.35,39.2,39.3,60257.0
2023-08-03 13:50:00,39.3,39.39,39.29,39.37,6987.0,39.3,39.39,39.29,39.37,6987.0
2023-08-03 13:55:00,39.36,39.36,39.25,39.27,4680.0,39.36,39.36,39.25,39.27,4680.0
2023-08-03 14:00:00,39.26,39.29,39.25,39.29,3091.0,39.26,39.29,39.25,39.29,3091.0
2023-08-03 14:05:00,39.3,39.3,39.2,39.2,6296.0,39.3,39.3,39.2,39.2,6296.0
2023-08-03 14:10:00,39.2,39.22,39.2,39.22,6829.0,39.2,39.22,39.2,39.22,6829.0
2023-08-03 14:15:00,39.21,39.22,39.2,39.2,7370.0,39.21,39.22,39.2,39.2,7370.0
2023-08-03 14:20:00,39.2,39.22,39.19,39.22,6060.0,39.2,39.22,39.19,39.22,6060.0
2023-08-03 14:25:00,39.23,39.24,39.21,39.24,3697.0,39.23,39.24,39.21,39.24,3697.0
2023-08-03 14:30:00,39.23,39.27,39.19,39.26,28307.0,39.23,39.27,39.19,39.26,28307.0
2023-08-03 14:35:00,39.26,39.3,39.24,39.27,5207.0,39.26,39.3,39.24,39.27,5207.0
2023-08-03 14:40:00,39.29,39.29,39.23,39.24,5710.0,39.29,39.29,39.23,39.24,5710.0
2023-08-03 14:45:00,39.24,39.26,39.21,39.26,4270.0,39.24,39.26,39.21,39.26,4270.0
2023-08-03 14:50:00,39.25,39.25,39.2,39.22,6119.0,39.25,39.25,39.2,39.22,6119.0
2023-08-03 14:55:00,39.21,39.23,39.21,39.22,2343.0,39.21,39.23,39.21,39.22,2343.0
2023-08-03 15:00:00,39.22,39.26,39.2,39.26,7454.0,39.22,39.26,39.2,39.26,7454.0
2023-08-03 15:05:00,39.27,39.28,39.21,39.22,4568.0,39.27,39.28,39.21,39.22,4568.0
2023-08-03 15:10:00,39.22,39.23,39.2,39.22,12697.0,39.22,39.23,39.2,39.22,12697.0
2023-08-03 15:15:00,39.23,39.23,39.13,39.17,21015.0,39.23,39.23,39.13,39.17,21015.0
2023-08-03 15:20:00,39.17,39.23,39.15,39.16,7027.0,39.17,39.23,39.15,39.16,7027.0
2023-08-03 15:25:00,39.15,39.15,39.04,39.07,9424.0,39.15,39.15,39.04,39.07,9424.0
2023-08-03 15:30:00,39.06,39.09,39.03,39.09,9577.0,39.06,39.09,39.03,39.09,9577.0
2023-08-03 15:35:00,39.08,39.09,39.02,39.02,12753.0,39.08,39.09,39.02,39.02,12753.0
2023-08-03 15:40:00,39.02,39.13,39.02,39.06,11605.0,39.02,39.13,39.02,39.06,11605.0
2023-08-03 15:45:00,39.06,39.08,39.0,39.05,18444.0,39.06,39.08,39.0,39.05,18444.0
2023-08-03 15:50:00,39.07,39.15,39.06,39.13,41802.0,39.07,39.15,39.06,39.13,41802.0
2023-08-03 15:55:00,39.13,39.14,38.98,38.99,124466.0,39.13,39.14,38.98,38.99,124466.0
2023-08-04 09:30:00,39.0,39.14,38.81,39.08,14484.0,39.0,39.14,38.81,39.08,14484.0
2023-08-04 09:35:00,39.08,39.08,38.77,38.84,12851.0,39.08,39.08,38.77,38.84,12851.0
2023-08-04 09:40:00,38.95,39.2,38.87,39.2,4393.0,38.95,39.2,38.87,39.2,4393.0
2023-08-04 09:45:00,39.18,39.34,39.16,39.24,3139.0,39.18,39.34,39.16,39.24,3139.0
2023-08-04 09:50:00,39.24,39.24,39.04,39.05,1478.0,39.24,39.24,39.04,39.05,1478.0
2023-08-04 09:55:00,39.04,39.09,38.94,39.09,2168.0,39.04,39.09,38.94,39.09,2168.0
2023-08-04 10:00:00,39.06,39.06,38.9,38.92,2156.0,39.06,39.06,38.9,38.92,2156.0
2023-08-04 10:05:00,38.94,38.97,38.84,38.86,3308.0,38.94,38.97,38.84,38.86,3308.0
2023-08-04 10:10:00,38.87,38.94,38.87,38.94,2774.0,38.87,38.94,38.87,38.94,2774.0
2023-08-04 10:15:00,38.91,39.02,38.91,39.01,995.0,38.91,39.02,38.91,39.01,995.0
2023-08-04 10:20:00,39.02,39.07,39.01,39.03,5515.0,39.02,39.07,39.01,39.03,5515.0
2023-08-04 10:25:00,39.03,39.09,39.0,39.07,3839.0,39.03,39.09,39.0,39.07,3839.0
2023-08-04 10:30:00,39.06,39.09,38.97,38.97,14746.0,39.06,39.09,38.97,38.97,14746.0
2023-08-04 10:35:00,38.99,39.0,38.93,38.93,4146.0,38.99,39.0,38.93,38.93,4146.0
2023-08-04 10:40:00,38.91,38.94,38.84,38.84,2578.0,38.91,38.94,38.84,38.84,2578.0
2023-08-04 10:45:00,38.88,38.95,38.88,38.92,2021.0,38.88,38.95,38.88,38.92,2021.0
2023-08-04 10:50:00,38.88,38.89,38.71,38.77,5646.0,38.88,38.89,38.71,38.77,5646.0
2023-08-04 10:55:00,38.78,38.79,38.76,38.79,1219.0,38.78,38.79,38.76,38.79,1219.0
2023-08-04 11:00:00,38.78,38.78,38.73,38.76,2263.0,38.78,38.78,38.73,38.76,2263.0
2023-08-04 11:05:00,38.75,38.75,38.7,38.71,3847.0,38.75,38.75,38.7,38.71,3847.0
2023-08-04 11:10:00,38.72,38.73,38.69,38.7,4232.0,38.72,38.73,38.69,38.7,4232.0
2023-08-04 11:15:00,38.71,38.75,38.7,38.75,5380.0,38.71,38.75,38.7,38.75,5380.0
2023-08-04 11:20:00,38.76,38.82,38.74,38.75,2900.0,38.76,38.82,38.74,38.75,2900.0
2023-08-04 11:25:00,38.76,38.87,38.76,38.87,2049.0,38.76,38.87,38.76,38.87,2049.0
2023-08-04 11:30:00,38.87,38.87,38.79,38.81,2179.0,38.87,38.87,38.79,38.81,2179.0
2023-08-04 11:35:00,38.79,38.79,38.71,38.77,2426.0,38.79,38.79,38.71,38.77,2426.0
2023-08-04 11:40:00,38.75,38.79,38.75,38.79,1558.0,38.75,38.79,38.75,38.79,1558.0
2023-08-04 11:45:00,38.82,38.82,38.76,38.76,1372.0,38.82,38.82,38.76,38.76,1372.0
2023-08-04 11:50:00,38.77,38.78,38.74,38.78,514.0,38.77,38.78,38.74,38.78,514.0
2023-08-04 11:55:00,38.8,38.82,38.79,38.82,2444.0,38.8,38.82,38.79,38.82,2444.0
2023-08-04 12:00:00,38.81,38.83,38.81,38.82,2616.0,38.81,38.83,38.81,38.82,2616.0
2023-08-04 12:05:00,38.81,38.81,38.76,38.78,4136.0,38.81,38.81,38.76,38.78,4136.0
2023-08-04 12:10:00,38.75,38.76,38.74,38.75,850.0,38.75,38.76,38.74,38.75,850.0
2023-08-04 12:15:00,38.74,38.77,38.69,38.73,5328.0,38.74,38.77,38.69,38.73,5328.0
2023-08-04 12:20:00,38.74,38.74,38.74,38.74,1100.0,38.74,38.74,38.74,38.74,1100.0
2023-08-04 12:25:00,38.82,38.84,38.76,38.79,12478.0,38.82,38.84,38.76,38.79,12478.0
2023-08-04 12:30:00,38.81,38.81,38.72,38.75,2728.0,38.81,38.81,38.72,38.75,2728.0
2023-08-04 12:35:00,38.73,38.75,38.72,38.75,812.0,38.73,38.75,38.72,38.75,812.0
2023-08-04 12:40:00,38.73,38.76,38.73,38.75,1415.0,38.73,38.76,38.73,38.75,1415.0
2023-08-04 12:45:00,38.74,38.79,38.73,38.77,3049.0,38.74,38.79,38.73,38.77,3049.0
2023-08-04 12:50:00,38.77,38.78,38.7,38.7,3691.0,38.77,38.78,38.7,38.7,3691.0
2023-08-04 12:55:00,38.71,38.74,38.69,38.72,3900.0,38.71,38.74,38.69,38.72,3900.0
2023-08-04 13:00:00,38.71,38.79,38.69,38.77,39034.0,38.71,38.79,38.69,38.77,39034.0
2023-08-04 13:05:00,38.79,38.85,38.74,38.84,2021.0,38.79,38.85,38.74,38.84,2021.0
2023-08-04 13:10:00,38.84,38.87,38.82,38.82,3254.0,38.84,38.87,38.82,38.82,3254.0
2023-08-04 13:15:00,38.84,38.88,38.82,38.84,8047.0,38.84,38.88,38.82,38.84,8047.0
2023-08-04 13:20:00,38.83,38.87,38.81,38.86,20298.0,38.83,38.87,38.81,38.86,20298.0
2023-08-04 13:25:00,38.84,38.84,38.68,38.72,37728.0,38.84,38.84,38.68,38.72,37728.0
2023-08-04 13:30:00,38.72,38.77,38.71,38.72,5385.0,38.72,38.77,38.71,38.72,5385.0
2023-08-04 13:35:00,38.7,38.76,38.68,38.76,9364.0,38.7,38.76,38.68,38.76,9364.0
2023-08-04 13:40:00,38.77,38.78,38.74,38.76,10693.0,38.77,38.78,38.74,38.76,10693.0
2023-08-04 13:45:00,38.77,38.87,38.77,38.85,1091.0,38.77,38.87,38.77,38.85,1091.0
2023-08-04 13:50:00,38.87,38.9,38.86,38.89,1500.0,38.87,38.9,38.86,38.89,1500.0
2023-08-04 13:55:00,38.88,38.93,38.87,38.9,6486.0,38.88,38.93,38.87,38.9,6486.0
2023-08-04 14:00:00,38.9,38.91,38.85,38.86,8092.0,38.9,38.91,38.85,38.86,8092.0
2023-08-04 14:05:00,38.86,38.95,38.85,38.87,7520.0,38.86,38.95,38.85,38.87,7520.0
2023-08-04 14:10:00,38.88,38.98,38.88,38.98,4033.0,38.88,38.98,38.88,38.98,4033.0
2023-08-04 14:15:00,38.98,38.99,38.92,38.92,4560.0,38.98,38.99,38.92,38.92,4560.0
2023-08-04 14:20:00,38.92,38.92,38.82,38.84,2946.0,38.92,38.92,38.82,38.84,2946.0
2023-08-04 14:25:00,38.82,39.0,38.81,38.93,6790.0,38.82,39.0,38.81,38.93,6790.0
2023-08-04 14:30:00,38.91,38.93,38.86,38.89,46979.0,38.91,38.93,38.86,38.89,46979.0
2023-08-04 14:35:00,38.88,38.88,38.82,38.82,26623.0,38.88,38.88,38.82,38.82,26623.0
2023-08-04 14:40:00,38.83,38.84,38.72,38.81,6860.0,38.83,38.84,38.72,38.81,6860.0
2023-08-04 14:45:00,38.8,38.92,38.8,38.82,10363.0,38.8,38.92,38.8,38.82,10363.0
2023-08-04 14:50:00,38.86,38.91,38.85,38.86,2346.0,38.86,38.91,38.85,38.86,2346.0
2023-08-04 14:55:00,38.87,38.93,38.87,38.93,6911.0,38.87,38.93,38.87,38.93,6911.0
2023-08-04 15:00:00,38.93,38.99,38.93,38.99,5120.0,38.93,38.99,38.93,38.99,5120.0
2023-08-04 15:05:00,38.98,39.07,38.97,39.05,20741.0,38.98,39.07,38.97,39.05,20741.0
2023-08-04 15:10:00,39.05,39.1,39.04,39.04,27845.0,39.05,39.1,39.04,39.04,27845.0
2023-08-04 15:15:00,39.05,39.12,39.04,39.05,5896.0,39.05,39.12,39.04,39.05,5896.0
2023-08-04 15:20:00,39.07,39.07,38.99,38.99,13723.0,39.07,39.07,38.99,38.99,13723.0
2023-08-04 15:25:00,39.0,39.03,38.98,39.0,8607.0,39.0,39.03,38.98,39.0,8607.0
2023-08-04 15:30:00,39.01,39.13,39.01,39.06,5656.0,39.01,39.13,39.01,39.06,5656.0
2023-08-04 15:35:00,39.06,39.08,38.99,39.02,9930.0,39.06,39.08,38.99,39.02,9930.0
2023-08-04 15:40:00,39.03,39.05,38.88,38.96,42405.0,39.03,39.05,38.88,38.96,42405.0
2023-08-04 15:45:00,38.97,39.04,38.95,39.03,17964.0,38.97,39.04,38.95,39.03,17964.0
2023-08-04 15:50:00,39.03,39.06,38.99,39.02,25114.0,39.03,39.06,38.99,39.02,25114.0
2023-08-04 15:55:00,39.01,39.22,39.0,39.22,156226.0,39.01,39.22,39.0,39.22,156226.0
2023-08-07 09:30:00,39.49,39.6,39.34,39.46,14948.0,39.49,39.6,39.34,39.46,14948.0
2023-08-07 09:35:00,39.45,39.47,39.36,39.38,8827.0,39.45,39.47,39.36,39.38,8827.0
2023-08-07 09:40:00,39.38,39.42,39.25,39.3,6245.0,39.38,39.42,39.25,39.3,6245.0
2023-08-07 09:45:00,39.24,39.26,39.19,39.21,4735.0,39.24,39.26,39.19,39.21,4735.0
2023-08-07 09:50:00,39.21,39.38,39.19,39.27,6428.0,39.21,39.38,39.19,39.27,6428.0
2023-08-07 09:55:00,39.27,39.32,39.16,39.16,7465.0,39.27,39.32,39.16,39.16,7465.0
2023-08-07 10:00:00,39.13,39.26,39.13,39.26,12316.0,39.13,39.26,39.13,39.26,12316.0
2023-08-07 10:05:00,39.26,39.32,39.21,39.32,5771.0,39.26,39.32,39.21,39.32,5771.0
2023-08-07 10:10:00,39.32,39.39,39.32,39.35,4004.0,39.32,39.39,39.32,39.35,4004.0
2023-08-07 10:15:00,39.35,39.49,39.33,39.49,3247.0,39.35,39.49,39.33,39.49,3247.0
2023-08-07 10:20:00,39.46,39.47,39.37,39.42,6644.0,39.46,39.47,39.37,39.42,6644.0
2023-08-07 10:25:00,39.43,39.49,39.37,39.37,21802.0,39.43,39.49,39.37,39.37,21802.0
2023-08-07 10:30:00,39.4,39.49,39.4,39.48,11708.0,39.4,39.49,39.4,39.48,11708.0
2023-08-07 10:35:00,39.48,39.49,39.43,39.43,55661.0,39.48,39.49,39.43,39.43,55661.0
2023-08-07 10:40:00,39.43,39.51,39.41,39.47,9607.0,39.43,39.51,39.41,39.47,9607.0
2023-08-07 10:45:00,39.44,39.44,39.32,39.35,6308.0,39.44,39.44,39.32,39.35,6308.0
2023-08-07 10:50:00,39.34,39.34,39.22,39.26,7393.0,39.34,39.34,39.22,39.26,7393.0
2023-08-07 10:55:00,39.26,39.29,39.11,39.18,4269.0,39.26,39.29,39.11,39.18,4269.0
2023-08-07 11:00:00,39.19,39.34,39.19,39.34,2338.0,39.19,39.34,39.19,39.34,2338.0
2023-08-07 11:05:00,39.33,39.33,39.27,39.29,3751.0,39.33,39.33,39.27,39.29,3751.0
2023-08-07 11:10:00,39.3,39.39,39.3,39.37,2951.0,39.3,39.39,39.3,39.37,2951.0
2023-08-07 11:15:00,39.35,39.35,39.28,39.3,3025.0,39.35,39.35,39.28,39.3,3025.0
2023-08-07 11:20:00,39.3,39.31,39.22,39.23,2511.0,39.3,39.31,39.22,39.23,2511.0
2023-08-07 11:25:00,39.2,39.25,39.19,39.25,2142.0,39.2,39.25,39.19,39.25,2142.0
2023-08-07 11:30:00,39.24,39.26,39.18,39.18,11429.0,39.24,39.26,39.18,39.18,11429.0
2023-08-07 11:35:00,39.16,39.27,39.16,39.22,2727.0,39.16,39.27,39.16,39.22,2727.0
2023-08-07 11:40:00,39.22,39.25,39.21,39.22,1948.0,39.22,39.25,39.21,39.22,1948.0
2023-08-07 11:45:00,39.2,39.24,39.2,39.23,3597.0,39.2,39.24,39.2,39.23,3597.0
2023-08-07 11:50:00,39.22,39.28,39.21,39.26,1900.0,39.22,39.28,39.21,39.26,1900.0
2023-08-07 11:55:00,39.26,39.29,39.25,39.29,5518.0,39.26,39.29,39.25,39.29,5518.0
2023-08-07 12:00:00,39.32,39.33,39.16,39.19,3779.0,39.32,39.33,39.16,39.19,3779.0
2023-08-07 12:05:00,39.17,39.24,39.17,39.23,1715.0,39.17,39.24,39.17,39.23,1715.0
2023-08-07 12:10:00,39.26,39.27,39.25,39.27,610.0,39.26,39.27,39.25,39.27,610.0
2023-08-07 12:15:00,39.27,39.34,39.26,39.34,1287.0,39.27,39.34,39.26,39.34,1287.0
2023-08-07 12:20:00,39.39,39.39,39.28,39.3,3519.0,39.39,39.39,39.28,39.3,3519.0
2023-08-07 12:25:00,39.3,39.36,39.3,39.35,979.0,39.3,39.36,39.3,39.35,979.0
2023-08-07 12:30:00,39.34,39.42,39.33,39.42,2220.0,39.34,39.42,39.33,39.42,2220.0
2023-08-07 12:35:00,39.41,39.43,39.36,39.37,4976.0,39.41,39.43,39.36,39.37,4976.0
2023-08-07 12:40:00,39.33,39.45,39.33,39.45,2394.0,39.33,39.45,39.33,39.45,2394.0
2023-08-07 12:45:00,39.47,39.48,39.45,39.48,1696.0,39.47,39.48,39.45,39.48,1696.0
2023-08-07 12:50:00,39.48,39.5,39.45,39.45,5099.0,39.48,39.5,39.45,39.45,5099.0
2023-08-07 12:55:00,39.43,39.43,39.39,39.43,971.0,39.43,39.43,39.39,39.43,971.0
2023-08-07 13:00:00,39.43,39.46,39.41,39.44,3254.0,39.43,39.46,39.41,39.44,3254.0
2023-08-07 13:05:00,39.46,39.48,39.4,39.41,1396.0,39.46,39.48,39.4,39.41,1396.0
2023-08-07 13:10:00,39.43,39.44,39.36,39.36,1814.0,39.43,39.44,39.36,39.36,1814.0
2023-08-07 13:15:00,39.35,39.38,39.35,39.38,2306.0,39.35,39.38,39.35,39.38,2306.0
2023-08-07 13:20:00,39.36,39.36,39.3,39.3,2478.0,39.36,39.36,39.3,39.3,2478.0
2023-08-07 13:25:00,39.33,39.35,39.33,39.34,2011.0,39.33,39.35,39.33,39.34,2011.0
2023-08-07 13:30:00,39.37,39.37,39.29,39.29,2126.0,39.37,39.37,39.29,39.29,2126.0
2023-08-07 13:35:00,39.31,39.32,39.26,39.26,1964.0,39.31,39.32,39.26,39.26,1964.0
2023-08-07 13:40:00,39.27,39.32,39.27,39.31,2957.0,39.27,39.32,39.27,39.31,2957.0
2023-08-07 13:45:00,39.3,39.31,39.25,39.27,3500.0,39.3,39.31,39.25,39.27,3500.0
2023-08-07 13:50:00,39.31,39.31,39.28,39.28,700.0,39.31,39.31,39.28,39.28,700.0
2023-08-07 13:55:00,39.28,39.31,39.28,39.3,2339.0,39.28,39.31,39.28,39.3,2339.0
2023-08-07 14:00:00,39.32,39.38,39.32,39.36,4548.0,39.32,39.38,39.32,39.36,4548.0
2023-08-07 14:05:00,39.37,39.37,39.31,39.31,3377.0,39.37,39.37,39.31,39.31,3377.0
2023-08-07 14:10:00,39.29,39.31,39.27,39.27,1679.0,39.29,39.31,39.27,39.27,1679.0
2023-08-07 14:15:00,39.28,39.34,39.28,39.33,4416.0,39.28,39.34,39.28,39.33,4416.0
2023-08-07 14:20:00,39.34,39.52,39.33,39.47,23491.0,39.34,39.52,39.33,39.47,23491.0
2023-08-07 14:25:00,39.48,39.51,39.39,39.51,17118.0,39.48,39.51,39.39,39.51,17118.0
2023-08-07 14:30:00,39.52,39.61,39.52,39.61,5957.0,39.52,39.61,39.52,39.61,5957.0
2023-08-07 14:35:00,39.6,39.65,39.6,39.63,4144.0,39.6,39.65,39.6,39.63,4144.0
2023-08-07 14:40:00,39.63,39.66,39.61,39.63,4216.0,39.63,39.66,39.61,39.63,4216.0
2023-08-07 14:45:00,39.64,39.64,39.59,39.62,4658.0,39.64,39.64,39.59,39.62,4658.0
2023-08-07 14:50:00,39.62,39.63,39.52,39.55,6520.0,39.62,39.63,39.52,39.55,6520.0
2023-08-07 14:55:00,39.55,39.57,39.5,39.5,3373.0,39.55,39.57,39.5,39.5,3373.0
2023-08-07 15:00:00,39.5,39.56,39.5,39.52,6359.0,39.5,39.56,39.5,39.52,6359.0
2023-08-07 15:05:00,39.54,39.54,39.51,39.52,3015.0,39.54,39.54,39.51,39.52,3015.0
2023-08-07 15:10:00,39.51,39.52,39.48,39.49,6201.0,39.51,39.52,39.48,39.49,6201.0
2023-08-07 15:15:00,39.48,39.52,39.48,39.48,5479.0,39.48,39.52,39.48,39.48,5479.0
2023-08-07 15:20:00,39.48,39.57,39.46,39.56,22546.0,39.48,39.57,39.46,39.56,22546.0
2023-08-07 15:25:00,39.57,39.57,39.46,39.51,14166.0,39.57,39.57,39.46,39.51,14166.0
2023-08-07 15:30:00,39.51,39.51,39.44,39.47,10736.0,39.51,39.51,39.44,39.47,10736.0
2023-08-07 15:35:00,39.46,39.5,39.46,39.49,14881.0,39.46,39.5,39.46,39.49,14881.0
2023-08-07 15:40:00,39.48,39.54,39.48,39.49,12862.0,39.48,39.54,39.48,39.49,12862.0
2023-08-07 15:45:00,39.48,39.56,39.45,39.52,15980.0,39.48,39.56,39.45,39.52,15980.0
2023-08-07 15:50:00,39.52,39.58,39.46,39.46,23721.0,39.52,39.58,39.46,39.46,23721.0
2023-08-07 15:55:00,39.46,39.56,39.44,39.44,107187.0,39.46,39.56,39.44,39.44,107187.0
2023-08-08 09:30:00,39.25,39.4,39.17,39.31,16960.0,39.25,39.4,39.17,39.31,16960.0
2023-08-08 09:35:00,39.31,39.38,39.21,39.26,2300.0,39.31,39.38,39.21,39.26,2300.0
2023-08-08 09:40:00,39.36,39.39,39.3,39.3,4439.0,39.36,39.39,39.3,39.3,4439.0
2023-08-08 09:45:00,39.36,39.36,39.21,39.21,4392.0,39.36,39.36,39.21,39.21,4392.0
2023-08-08 09:50:00,39.19,39.26,39.19,39.26,1667.0,39.19,39.26,39.19,39.26,1667.0
2023-08-08 09:55:00,39.2,39.32,39.2,39.32,1475.0,39.2,39.32,39.2,39.32,1475.0
2023-08-08 10:00:00,39.28,39.39,39.27,39.39,3933.0,39.28,39.39,39.27,39.39,3933.0
2023-08-08 10:05:00,39.38,39.39,39.31,39.32,3830.0,39.38,39.39,39.31,39.32,3830.0
2023-08-08 10:10:00,39.3,39.3,39.01,39.08,4596.0,39.3,39.3,39.01,39.08,4596.0
2023-08-08 10:15:00,39.02,39.02,38.85,38.93,5427.0,39.02,39.02,38.85,38.93,5427.0
2023-08-08 10:20:00,38.87,38.91,38.84,38.91,1982.0,38.87,38.91,38.84,38.91,1982.0
2023-08-08 10:25:00,38.92,38.94,38.87,38.9,4553.0,38.92,38.94,38.87,38.9,4553.0
2023-08-08 10:30:00,38.9,38.9,38.63,38.68,58362.0,38.9,38.9,38.63,38.68,58362.0
2023-08-08 10:35:00,38.65,38.73,38.62,38.73,17419.0,38.65,38.73,38.62,38.73,17419.0
2023-08-08 10:40:00,38.73,38.76,38.62,38.7,12543.0,38.73,38.76,38.62,38.7,12543.0
2023-08-08 10:45:00,38.7,38.84,38.68,38.81,7040.0,38.7,38.84,38.68,38.81,7040.0
2023-08-08 10:50:00,38.85,38.85,38.69,38.72,5256.0,38.85,38.85,38.69,38.72,5256.0
2023-08-08 10:55:00,38.69,38.73,38.65,38.67,15047.0,38.69,38.73,38.65,38.67,15047.0
2023-08-08 11:00:00,38.7,38.73,38.66,38.69,2484.0,38.7,38.73,38.66,38.69,2484.0
2023-08-08 11:05:00,38.69,38.72,38.68,38.72,3798.0,38.69,38.72,38.68,38.72,3798.0
2023-08-08 11:10:00,38.74,38.78,38.73,38.76,4395.0,38.74,38.78,38.73,38.76,4395.0
2023-08-08 11:15:00,38.77,38.77,38.65,38.65,5500.0,38.77,38.77,38.65,38.65,5500.0
2023-08-08 11:20:00,38.66,38.72,38.64,38.7,5977.0,38.66,38.72,38.64,38.7,5977.0
2023-08-08 11:25:00,38.69,38.77,38.64,38.77,4165.0,38.69,38.77,38.64,38.77,4165.0
2023-08-08 11:30:00,38.73,38.73,38.68,38.71,2017.0,38.73,38.73,38.68,38.71,2017.0
2023-08-08 11:35:00,38.69,38.69,38.68,38.68,1666.0,38.69,38.69,38.68,38.68,1666.0
2023-08-08 11:40:00,38.69,38.71,38.64,38.64,4328.0,38.69,38.71,38.64,38.64,4328.0
2023-08-08 11:45:00,38.65,38.72,38.65,38.67,7716.0,38.65,38.72,38.65,38.67,7716.0
2023-08-08 11:50:00,38.66,38.77,38.66,38.75,4876.0,38.66,38.77,38.66,38.75,4876.0
2023-08-08 11:55:00,38.73,38.74,38.69,38.71,1638.0,38.73,38.74,38.69,38.71,1638.0
2023-08-08 12:00:00,38.7,38.77,38.7,38.72,3273.0,38.7,38.77,38.7,38.72,3273.0
2023-08-08 12:05:00,38.74,38.82,38.74,38.78,2881.0,38.74,38.82,38.74,38.78,2881.0
2023-08-08 12:10:00,38.8,38.85,38.8,38.81,2714.0,38.8,38.85,38.8,38.81,2714.0
2023-08-08 12:15:00,38.8,38.82,38.8,38.82,4590.0,38.8,38.82,38.8,38.82,4590.0
2023-08-08 12:20:00,38.8,38.85,38.8,38.82,4019.0,38.8,38.85,38.8,38.82,4019.0
2023-08-08 12:25:00,38.83,38.85,38.77,38.85,16396.0,38.83,38.85,38.77,38.85,16396.0
2023-08-08 12:30:00,38.84,38.87,38.79,38.82,3802.0,38.84,38.87,38.79,38.82,3802.0
2023-08-08 12:35:00,38.82,38.86,38.79,38.83,10209.0,38.82,38.86,38.79,38.83,10209.0
2023-08-08 12:40:00,38.83,38.85,38.79,38.79,1600.0,38.83,38.85,38.79,38.79,1600.0
2023-08-08 12:45:00,38.79,38.79,38.7,38.73,4257.0,38.79,38.79,38.7,38.73,4257.0
2023-08-08 12:50:00,38.73,38.74,38.68,38.7,4633.0,38.73,38.74,38.68,38.7,4633.0
2023-08-08 12:55:00,38.7,38.72,38.68,38.69,2374.0,38.7,38.72,38.68,38.69,2374.0
2023-08-08 13:00:00,38.7,38.78,38.7,38.76,4445.0,38.7,38.78,38.7,38.76,4445.0
2023-08-08 13:05:00,38.77,38.79,38.71,38.77,9694.0,38.77,38.79,38.71,38.77,9694.0
2023-08-08 13:10:00,38.79,38.84,38.75,38.84,2407.0,38.79,38.84,38.75,38.84,2407.0
2023-08-08 13:15:00,38.83,38.85,38.75,38.76,2622.0,38.83,38.85,38.75,38.76,2622.0
2023-08-08 13:20:00,38.77,38.8,38.77,38.77,4428.0,38.77,38.8,38.77,38.77,4428.0
2023-08-08 13:25:00,38.78,38.78,38.66,38.77,15936.0,38.78,38.78,38.66,38.77,15936.0
2023-08-08 13:30:00,38.76,38.8,38.76,38.78,4271.0,38.76,38.8,38.76,38.78,4271.0
2023-08-08 13:35:00,38.76,38.84,38.75,38.84,3726.0,38.76,38.84,38.75,38.84,3726.0
2023-08-08 13:40:00,38.85,38.88,38.84,38.86,6605.0,38.85,38.88,38.84,38.86,6605.0
2023-08-08 13:45:00,38.85,38.86,38.82,38.83,2560.0,38.85,38.86,38.82,38.83,2560.0
2023-08-08 13:50:00,38.84,38.89,38.83,38.89,3758.0,38.84,38.89,38.83,38.89,3758.0
2023-08-08 13:55:00,38.91,38.92,38.88,38.88,1798.0,38.91,38.92,38.88,38.88,1798.0
2023-08-08 14:00:00,38.88,38.91,38.85,38.88,4006.0,38.88,38.91,38.85,38.88,4006.0
2023-08-08 14:05:00,38.88,38.89,38.86,38.86,2437.0,38.88,38.89,38.86,38.86,2437.0
2023-08-08 14:10:00,38.89,38.9,38.86,38.9,3748.0,38.89,38.9,38.86,38.9,3748.0
2023-08-08 14:15:00,38.91,38.94,38.88,38.88,2542.0,38.91,38.94,38.88,38.88,2542.0
2023-08-08 14:20:00,38.9,38.9,38.85,38.88,5033.0,38.9,38.9,38.85,38.88,5033.0
2023-08-08 14:25:00,38.88,38.91,38.87,38.89,4503.0,38.88,38.91,38.87,38.89,4503.0
2023-08-08 14:30:00,38.89,38.92,38.88,38.91,3561.0,38.89,38.92,38.88,38.91,3561.0
2023-08-08 14:35:00,38.93,38.93,38.9,38.91,3876.0,38.93,38.93,38.9,38.91,3876.0
2023-08-08 14:40:00,38.91,39.03,38.91,39.02,10208.0,38.91,39.03,38.91,39.02,10208.0
2023-08-08 14:45:00,39.03,39.26,39.01,39.26,27385.0,39.03,39.26,39.01,39.26,27385.0
2023-08-08 14:50:00,39.27,39.42,39.26,39.42,18520.0,39.27,39.42,39.26,39.42,18520.0
2023-08-08 14:55:00,39.43,39.48,39.38,39.45,17883.0,39.43,39.48,39.38,39.45,17883.0
2023-08-08 15:00:00,39.45,39.45,39.21,39.31,13537.0,39.45,39.45,39.21,39.31,13537.0
2023-08-08 15:05:00,39.33,39.4,39.31,39.4,10762.0,39.33,39.4,39.31,39.4,10762.0
2023-08-08 15:10:00,39.39,39.44,39.38,39.42,26251.0,39.39,39.44,39.38,39.42,26251.0
2023-08-08 15:15:00,39.44,39.54,39.44,39.51,28162.0,39.44,39.54,39.44,39.51,28162.0
2023-08-08 15:20:00,39.51,39.52,39.49,39.51,10175.0,39.51,39.52,39.49,39.51,10175.0
2023-08-08 15:25:00,39.5,39.55,39.5,39.53,17906.0,39.5,39.55,39.5,39.53,17906.0
2023-08-08 15:30:00,39.53,39.56,39.48,39.51,11586.0,39.53,39.56,39.48,39.51,11586.0
2023-08-08 15:35:00,39.52,39.55,39.51,39.54,8496.0,39.52,39.55,39.51,39.54,8496.0
2023-08-08 15:40:00,39.55,39.61,39.52,39.55,23016.0,39.55,39.61,39.52,39.55,23016.0
2023-08-08 15:45:00,39.55,39.65,39.52,39.54,25503.0,39.55,39.65,39.52,39.54,25503.0
2023-08-08 15:50:00,39.54,39.71,39.54,39.7,40449.0,39.54,39.71,39.54,39.7,40449.0
2023-08-08 15:55:00,39.69,39.76,39.62,39.66,136620.0,39.69,39.76,39.62,39.66,136620.0
2023-08-09 09:30:00,39.64,39.75,39.45,39.45,6228.0,39.64,39.75,39.45,39.45,6228.0
2023-08-09 09:35:00,39.46,39.48,39.24,39.34,17472.0,39.46,39.48,39.24,39.34,17472.0
2023-08-09 09:40:00,39.47,39.67,39.47,39.53,2321.0,39.47,39.67,39.47,39.53,2321.0
2023-08-09 09:45:00,39.6,39.85,39.6,39.75,13055.0,39.6,39.85,39.6,39.75,13055.0
2023-08-09 09:50:00,39.71,39.71,39.57,39.64,2511.0,39.71,39.71,39.57,39.64,2511.0
2023-08-09 09:55:00,39.65,39.69,39.63,39.63,1236.0,39.65,39.69,39.63,39.63,1236.0
2023-08-09 10:00:00,39.62,39.73,39.62,39.73,1462.0,39.62,39.73,39.62,39.73,1462.0
2023-08-09 10:05:00,39.72,39.73,39.65,39.68,8946.0,39.72,39.73,39.65,39.68,8946.0
2023-08-09 10:10:00,39.67,39.73,39.67,39.7,3433.0,39.67,39.73,39.67,39.7,3433.0
2023-08-09 10:15:00,39.7,39.75,39.65,39.75,3820.0,39.7,39.75,39.65,39.75,3820.0
2023-08-09 10:20:00,39.72,39.74,39.65,39.66,6712.0,39.72,39.74,39.65,39.66,6712.0
2023-08-09 10:25:00,39.66,39.74,39.66,39.74,2940.0,39.66,39.74,39.66,39.74,2940.0
2023-08-09 10:30:00,39.75,39.8,39.75,39.79,3331.0,39.75,39.8,39.75,39.79,3331.0
2023-08-09 10:35:00,39.83,39.89,39.81,39.86,2809.0,39.83,39.89,39.81,39.86,2809.0
2023-08-09 10:40:00,39.88,39.98,39.87,39.94,11226.0,39.88,39.98,39.87,39.94,11226.0
2023-08-09 10:45:00,39.95,40.07,39.94,39.97,32468.0,39.95,40.07,39.94,39.97,32468.0
2023-08-09 10:50:00,39.96,39.96,39.76,39.78,5064.0,39.96,39.96,39.76,39.78,5064.0
2023-08-09 10:55:00,39.78,39.85,39.77,39.83,5180.0,39.78,39.85,39.77,39.83,5180.0
2023-08-09 11:00:00,39.84,40.02,39.81,39.98,31861.0,39.84,40.02,39.81,39.98,31861.0
2023-08-09 11:05:00,39.98,40.02,39.8,39.8,13032.0,39.98,40.02,39.8,39.8,13032.0
2023-08-09 11:10:00,39.79,39.86,39.76,39.86,2224.0,39.79,39.86,39.76,39.86,2224.0
2023-08-09 11:15:00,39.86,39.87,39.78,39.8,7664.0,39.86,39.87,39.78,39.8,7664.0
2023-08-09 11:20:00,39.8,39.86,39.78,39.86,17000.0,39.8,39.86,39.78,39.86,17000.0
2023-08-09 11:25:00,39.85,39.94,39.83,39.91,3289.0,39.85,39.94,39.83,39.91,3289.0
2023-08-09 11:30:00,39.9,39.9,39.84,39.87,1066.0,39.9,39.9,39.84,39.87,1066.0
2023-08-09 11:35:00,39.88,39.97,39.88,39.95,3591.0,39.88,39.97,39.88,39.95,3591.0
2023-08-09 11:40:00,39.95,39.97,39.88,39.94,17646.0,39.95,39.97,39.88,39.94,17646.0
2023-08-09 11:45:00,39.94,39.94,39.8,39.8,1934.0,39.94,39.94,39.8,39.8,1934.0
2023-08-09 11:50:00,39.78,39.78,39.69,39.75,4866.0,39.78,39.78,39.69,39.75,4866.0
2023-08-09 11:55:00,39.74,39.81,39.74,39.81,2313.0,39.74,39.81,39.74,39.81,2313.0
2023-08-09 12:00:00,39.82,39.86,39.82,39.86,1387.0,39.82,39.86,39.82,39.86,1387.0
2023-08-09 12:05:00,39.86,39.88,39.86,39.88,4200.0,39.86,39.88,39.86,39.88,4200.0
2023-08-09 12:10:00,39.87,39.87,39.79,39.83,1616.0,39.87,39.87,39.79,39.83,1616.0
2023-08-09 12:15:00,39.83,39.83,39.75,39.75,552.0,39.83,39.83,39.75,39.75,552.0
2023-08-09 12:20:00,39.76,39.8,39.75,39.8,4314.0,39.76,39.8,39.75,39.8,4314.0
2023-08-09 12:25:00,39.81,39.85,39.81,39.84,1626.0,39.81,39.85,39.81,39.84,1626.0
2023-08-09 12:30:00,39.84,39.85,39.83,39.85,1049.0,39.84,39.85,39.83,39.85,1049.0
2023-08-09 12:35:00,39.84,39.84,39.8,39.82,2620.0,39.84,39.84,39.8,39.82,2620.0
2023-08-09 12:40:00,39.81,39.81,39.78,39.8,2019.0,39.81,39.81,39.78,39.8,2019.0
2023-08-09 12:45:00,39.79,39.82,39.79,39.81,2393.0,39.79,39.82,39.79,39.81,2393.0
2023-08-09 12:50:00,39.81,39.83,39.8,39.82,2085.0,39.81,39.83,39.8,39.82,2085.0
2023-08-09 12:55:00,39.8,39.82,39.8,39.82,889.0,39.8,39.82,39.8,39.82,889.0
2023-08-09 13:00:00,39.81,39.83,39.79,39.8,3391.0,39.81,39.83,39.79,39.8,3391.0
2023-08-09 13:05:00,39.76,39.84,39.75,39.8,3998.0,39.76,39.84,39.75,39.8,3998.0
2023-08-09 13:10:00,39.81,39.81,39.78,39.81,2090.0,39.81,39.81,39.78,39.81,2090.0
2023-08-09 13:15:00,39.81,39.81,39.75,39.76,2133.0,39.81,39.81,39.75,39.76,2133.0
2023-08-09 13:20:00,39.77,39.8,39.75,39.76,2580.0,39.77,39.8,39.75,39.76,2580.0
2023-08-09 13:25:00,39.74,39.76,39.74,39.75,500.0,39.74,39.76,39.74,39.75,500.0
2023-08-09 13:30:00,39.76,39.8,39.76,39.8,3400.0,39.76,39.8,39.76,39.8,3400.0
2023-08-09 13:35:00,39.8,39.84,39.8,39.84,2208.0,39.8,39.84,39.8,39.84,2208.0
2023-08-09 13:40:00,39.82,39.83,39.79,39.83,2824.0,39.82,39.83,39.79,39.83,2824.0
2023-08-09 13:45:00,39.84,39.84,39.79,39.8,2397.0,39.84,39.84,39.79,39.8,2397.0
2023-08-09 13:50:00,39.79,39.8,39.78,39.8,761.0,39.79,39.8,39.78,39.8,761.0
2023-08-09 13:55:00,39.8,39.85,39.8,39.83,2641.0,39.8,39.85,39.8,39.83,2641.0
2023-08-09 14:00:00,39.82,39.84,39.81,39.84,2378.0,39.82,39.84,39.81,39.84,2378.0
2023-08-09 14:05:00,39.84,39.88,39.84,39.88,1590.0,39.84,39.88,39.84,39.88,1590.0
2023-08-09 14:10:00,39.87,39.91,39.87,39.91,3931.0,39.87,39.91,39.87,39.91,3931.0
2023-08-09 14:15:00,39.91,39.95,39.91,39.94,2563.0,39.91,39.95,39.91,39.94,2563.0
2023-08-09 14:20:00,39.94,40.04,39.94,40.01,15526.0,39.94,40.04,39.94,40.01,15526.0
2023-08-09 14:25:00,40.02,40.1,40.01,40.1,27984.0,40.02,40.1,40.01,40.1,27984.0
2023-08-09 14:30:00,40.13,40.14,40.03,40.03,11179.0,40.13,40.14,40.03,40.03,11179.0
2023-08-09 14:35:00,40.04,40.11,40.03,40.09,6035.0,40.04,40.11,40.03,40.09,6035.0
2023-08-09 14:40:00,40.08,40.14,40.07,40.13,5112.0,40.08,40.14,40.07,40.13,5112.0
2023-08-09 14:45:00,40.13,40.15,40.11,40.15,7045.0,40.13,40.15,40.11,40.15,7045.0
2023-08-09 14:50:00,40.15,40.24,40.15,40.19,5983.0,40.15,40.24,40.15,40.19,5983.0
2023-08-09 14:55:00,40.19,40.22,40.14,40.22,11875.0,40.19,40.22,40.14,40.22,11875.0
2023-08-09 15:00:00,40.23,40.23,40.19,40.22,2715.0,40.23,40.23,40.19,40.22,2715.0
2023-08-09 15:05:00,40.2,40.23,40.14,40.16,13064.0,40.2,40.23,40.14,40.16,13064.0
2023-08-09 15:10:00,40.17,40.17,40.02,40.02,6149.0,40.17,40.17,40.02,40.02,6149.0
2023-08-09 15:15:00,40.02,40.03,39.92,39.97,4690.0,40.02,40.03,39.92,39.97,4690.0
2023-08-09 15:20:00,39.96,39.99,39.92,39.94,3987.0,39.96,39.99,39.92,39.94,3987.0
2023-08-09 15:25:00,39.93,39.94,39.9,39.92,3858.0,39.93,39.94,39.9,39.92,3858.0
2023-08-09 15:30:00,39.91,39.94,39.89,39.93,10153.0,39.91,39.94,39.89,39.93,10153.0
2023-08-09 15:35:00,39.94,40.01,39.93,39.93,18794.0,39.94,40.01,39.93,39.93,18794.0
2023-08-09 15:40:00,39.93,39.99,39.92,39.95,15765.0,39.93,39.99,39.92,39.95,15765.0
2023-08-09 15:45:00,39.95,39.95,39.8,39.82,14152.0,39.95,39.95,39.8,39.82,14152.0
2023-08-09 15:50:00,39.82,39.87,39.76,39.8,33830.0,39.82,39.87,39.76,39.8,33830.0
2023-08-09 15:55:00,39.8,39.95,39.77,39.93,110860.0,39.8,39.95,39.77,39.93,110860.0
2023-08-10 09:30:00,40.03,40.39,40.03,40.32,12837.0,40.03,40.39,40.03,40.32,12837.0
2023-08-10 09:35:00,40.24,40.3,40.18,40.19,2869.0,40.24,40.3,40.18,40.19,2869.0
2023-08-10 09:40:00,40.2,40.31,40.14,40.31,12062.0,40.2,40.31,40.14,40.31,12062.0
2023-08-10 09:45:00,40.31,40.5,40.31,40.38,5212.0,40.31,40.5,40.31,40.38,5212.0
2023-08-10 09:50:00,40.37,40.47,40.32,40.47,1150.0,40.37,40.47,40.32,40.47,1150.0
2023-08-10 09:55:00,40.4,40.49,40.39,40.45,2384.0,40.4,40.49,40.39,40.45,2384.0
2023-08-10 10:00:00,40.45,40.49,40.26,40.31,19781.0,40.45,40.49,40.26,40.31,19781.0
2023-08-10 10:05:00,40.32,40.45,40.3,40.43,8878.0,40.32,40.45,40.3,40.43,8878.0
2023-08-10 10:10:00,40.44,40.51,40.41,40.51,10622.0,40.44,40.51,40.41,40.51,10622.0
2023-08-10 10:15:00,40.6,40.66,40.52,40.6,14837.0,40.6,40.66,40.52,40.6,14837.0
2023-08-10 10:20:00,40.59,40.6,40.5,40.55,9062.0,40.59,40.6,40.5,40.55,9062.0
2023-08-10 10:25:00,40.55,40.62,40.55,40.55,3834.0,40.55,40.62,40.55,40.55,3834.0
2023-08-10 10:30:00,40.55,40.67,40.54,40.55,13991.0,40.55,40.67,40.54,40.55,13991.0
2023-08-10 10:35:00,40.54,40.54,40.25,40.25,13787.0,40.54,40.54,40.25,40.25,13787.0
2023-08-10 10:40:00,40.25,40.28,40.19,40.26,7277.0,40.25,40.28,40.19,40.26,7277.0
2023-08-10 10:45:00,40.25,40.34,40.19,40.31,13300.0,40.25,40.34,40.19,40.31,13300.0
2023-08-10 10:50:00,40.3,40.45,40.27,40.45,23307.0,40.3,40.45,40.27,40.45,23307.0
2023-08-10 10:55:00,40.47,40.55,40.47,40.52,8573.0,40.47,40.55,40.47,40.52,8573.0
2023-08-10 11:00:00,40.52,40.85,40.41,40.77,90712.0,40.52,40.85,40.41,40.77,90712.0
2023-08-10 11:05:00,40.74,40.84,40.65,40.72,19287.0,40.74,40.84,40.65,40.72,19287.0
2023-08-10 11:10:00,40.73,40.74,40.55,40.56,14419.0,40.73,40.74,40.55,40.56,14419.0
2023-08-10 11:15:00,40.54,40.58,40.36,40.58,44273.0,40.54,40.58,40.36,40.58,44273.0
2023-08-10 11:20:00,40.52,40.58,40.4,40.43,20480.0,40.52,40.58,40.4,40.43,20480.0
2023-08-10 11:25:00,40.43,40.53,40.4,40.45,8936.0,40.43,40.53,40.4,40.45,8936.0
2023-08-10 11:30:00,40.44,40.51,40.41,40.41,4153.0,40.44,40.51,40.41,40.41,4153.0
2023-08-10 11:35:00,40.38,40.4,40.32,40.33,5815.0,40.38,40.4,40.32,40.33,5815.0
2023-08-10 11:40:00,40.33,40.34,40.18,40.18,10748.0,40.33,40.34,40.18,40.18,10748.0
2023-08-10 11:45:00,40.13,40.15,40.07,40.12,7514.0,40.13,40.15,40.07,40.12,7514.0
2023-08-10 11:50:00,40.11,40.11,40.0,40.03,5325.0,40.11,40.11,40.0,40.03,5325.0
2023-08-10 11:55:00,40.03,40.17,40.03,40.16,11800.0,40.03,40.17,40.03,40.16,11800.0
2023-08-10 12:00:00,40.19,40.26,40.18,40.26,4810.0,40.19,40.26,40.18,40.26,4810.0
2023-08-10 12:05:00,40.26,40.27,40.15,40.15,1400.0,40.26,40.27,40.15,40.15,1400.0
2023-08-10 12:10:00,40.17,40.23,40.11,40.21,3770.0,40.17,40.23,40.11,40.21,3770.0
2023-08-10 12:15:00,40.19,40.23,40.19,40.23,1098.0,40.19,40.23,40.19,40.23,1098.0
2023-08-10 12:20:00,40.2,40.23,40.13,40.13,2310.0,40.2,40.23,40.13,40.13,2310.0
2023-08-10 12:25:00,40.11,40.11,39.98,40.05,7395.0,40.11,40.11,39.98,40.05,7395.0
2023-08-10 12:30:00,40.08,40.08,39.93,39.95,1800.0,40.08,40.08,39.93,39.95,1800.0
2023-08-10 12:35:00,39.99,40.09,39.99,40.09,1625.0,39.99,40.09,39.99,40.09,1625.0
2023-08-10 12:40:00,40.08,40.08,40.01,40.02,5641.0,40.08,40.08,40.01,40.02,5641.0
2023-08-10 12:45:00,40.02,40.07,40.01,40.05,4968.0,40.02,40.07,40.01,40.05,4968.0
2023-08-10 12:50:00,40.05,40.05,39.9,39.91,17073.0,40.05,40.05,39.9,39.91,17073.0
2023-08-10 12:55:00,39.9,39.92,39.75,39.75,9278.0,39.9,39.92,39.75,39.75,9278.0
2023-08-10 13:00:00,39.73,39.75,39.66,39.7,14422.0,39.73,39.75,39.66,39.7,14422.0
2023-08-10 13:05:00,39.72,39.76,39.67,39.7,8220.0,39.72,39.76,39.67,39.7,8220.0
2023-08-10 13:10:00,39.71,39.83,39.68,39.8,3677.0,39.71,39.83,39.68,39.8,3677.0
2023-08-10 13:15:00,39.8,39.98,39.8,39.94,17878.0,39.8,39.98,39.8,39.94,17878.0
2023-08-10 13:20:00,39.95,39.96,39.87,39.87,3200.0,39.95,39.96,39.87,39.87,3200.0
2023-08-10 13:25:00,39.89,39.98,39.83,39.84,5648.0,39.89,39.98,39.83,39.84,5648.0
2023-08-10 13:30:00,39.84,39.86,39.72,39.82,5343.0,39.84,39.86,39.72,39.82,5343.0
2023-08-10 13:35:00,39.81,39.81,39.74,39.78,2402.0,39.81,39.81,39.74,39.78,2402.0
2023-08-10 13:40:00,39.78,39.78,39.61,39.65,5276.0,39.78,39.78,39.61,39.65,5276.0
2023-08-10 13:45:00,39.65,39.82,39.65,39.82,3085.0,39.65,39.82,39.65,39.82,3085.0
2023-08-10 13:50:00,39.81,39.98,39.78,39.95,6941.0,39.81,39.98,39.78,39.95,6941.0
2023-08-10 13:55:00,39.92,39.92,39.75,39.79,3839.0,39.92,39.92,39.75,39.79,3839.0
2023-08-10 14:00:00,39.81,39.95,39.81,39.93,2894.0,39.81,39.95,39.81,39.93,2894.0
2023-08-10 14:05:00,39.99,40.07,39.98,40.06,2497.0,39.99,40.07,39.98,40.06,2497.0
2023-08-10 14:10:00,40.08,40.09,40.05,40.08,3446.0,40.08,40.09,40.05,40.08,3446.0
2023-08-10 14:15:00,40.11,40.16,40.09,40.12,3327.0,40.11,40.16,40.09,40.12,3327.0
2023-08-10 14:20:00,40.14,40.17,40.13,40.15,2126.0,40.14,40.17,40.13,40.15,2126.0
2023-08-10 14:25:00,40.15,40.15,40.1,40.14,3749.0,40.15,40.15,40.1,40.14,3749.0
2023-08-10 14:30:00,40.15,40.16,40.08,40.08,4581.0,40.15,40.16,40.08,40.08,4581.0
2023-08-10 14:35:00,40.07,40.07,39.96,40.0,7318.0,40.07,40.07,39.96,40.0,7318.0
2023-08-10 14:40:00,40.0,40.07,39.99,40.07,3111.0,40.0,40.07,39.99,40.07,3111.0
2023-08-10 14:45:00,40.07,40.09,40.02,40.09,4023.0,40.07,40.09,40.02,40.09,4023.0
2023-08-10 14:50:00,40.09,40.15,40.09,40.14,1934.0,40.09,40.15,40.09,40.14,1934.0
2023-08-10 14:55:00,40.14,40.2,40.14,40.19,6881.0,40.14,40.2,40.14,40.19,6881.0
2023-08-10 15:00:00,40.17,40.17,40.11,40.15,3826.0,40.17,40.17,40.11,40.15,3826.0
2023-08-10 15:05:00,40.14,40.14,40.09,40.11,2870.0,40.14,40.14,40.09,40.11,2870.0
2023-08-10 15:10:00,40.13,40.17,40.12,40.17,2250.0,40.13,40.17,40.12,40.17,2250.0
2023-08-10 15:15:00,40.14,40.19,40.13,40.15,3698.0,40.14,40.19,40.13,40.15,3698.0
2023-08-10 15:20:00,40.15,40.18,40.08,40.1,5210.0,40.15,40.18,40.08,40.1,5210.0
2023-08-10 15:25:00,40.1,40.17,40.1,40.13,5909.0,40.1,40.17,40.1,40.13,5909.0
2023-08-10 15:30:00,40.13,40.14,40.02,40.07,12931.0,40.13,40.14,40.02,40.07,12931.0
2023-08-10 15:35:00,40.07,40.17,40.06,40.14,14854.0,40.07,40.17,40.06,40.14,14854.0
2023-08-10 15:40:00,40.14,40.22,40.13,40.13,13844.0,40.14,40.22,40.13,40.13,13844.0
2023-08-10 15:45:00,40.14,40.21,40.1,40.2,27649.0,40.14,40.21,40.1,40.2,27649.0
2023-08-10 15:50:00,40.19,40.21,40.13,40.16,32483.0,40.19,40.21,40.13,40.16,32483.0
2023-08-10 15:55:00,40.15,40.29,40.13,40.28,74978.0,40.15,40.29,40.13,40.28,74978.0
2023-08-11 09:30:00,39.93,40.12,39.75,39.96,17457.0,39.93,40.12,39.75,39.96,17457.0
2023-08-11 09:35:00,40.03,40.03,39.77,39.77,5432.0,40.03,40.03,39.77,39.77,5432.0
2023-08-11 09:40:00,39.79,39.8,39.48,39.64,9308.0,39.79,39.8,39.48,39.64,9308.0
2023-08-11 09:45:00,39.58,39.58,39.54,39.56,1051.0,39.58,39.58,39.54,39.56,1051.0
2023-08-11 09:50:00,39.57,39.6,39.5,39.5,1412.0,39.57,39.6,39.5,39.5,1412.0
2023-08-11 09:55:00,39.56,39.59,39.54,39.56,2321.0,39.56,39.59,39.54,39.56,2321.0
2023-08-11 10:00:00,39.59,39.79,39.58,39.77,15797.0,39.59,39.79,39.58,39.77,15797.0
2023-08-11 10:05:00,39.8,39.83,39.75,39.77,10487.0,39.8,39.83,39.75,39.77,10487.0
2023-08-11 10:10:00,39.74,39.86,39.72,39.86,9700.0,39.74,39.86,39.72,39.86,9700.0
2023-08-11 10:15:00,39.9,39.95,39.9,39.95,5166.0,39.9,39.95,39.9,39.95,5166.0
2023-08-11 10:20:00,39.95,40.0,39.94,39.97,5869.0,39.95,40.0,39.94,39.97,5869.0
2023-08-11 10:25:00,39.96,39.96,39.8,39.81,7499.0,39.96,39.96,39.8,39.81,7499.0
2023-08-11 10:30:00,39.83,39.88,39.82,39.85,1500.0,39.83,39.88,39.82,39.85,1500.0
2023-08-11 10:35:00,39.82,39.96,39.77,39.96,3397.0,39.82,39.96,39.77,39.96,3397.0
2023-08-11 10:40:00,39.97,39.99,39.83,39.85,3692.0,39.97,39.99,39.83,39.85,3692.0
2023-08-11 10:45:00,39.84,39.87,39.79,39.8,1600.0,39.84,39.87,39.79,39.8,1600.0
2023-08-11 10:50:00,39.78,39.82,39.67,39.7,5697.0,39.78,39.82,39.67,39.7,5697.0
2023-08-11 10:55:00,39.7,39.75,39.7,39.73,3314.0,39.7,39.75,39.7,39.73,3314.0
2023-08-11 11:00:00,39.77,39.9,39.77,39.89,1775.0,39.77,39.9,39.77,39.89,1775.0
2023-08-11 11:05:00,39.89,39.97,39.88,39.95,2500.0,39.89,39.97,39.88,39.95,2500.0
2023-08-11 11:10:00,39.96,39.99,39.87,39.9,10555.0,39.96,39.99,39.87,39.9,10555.0
2023-08-11 11:15:00,39.9,39.9,39.8,39.81,1504.0,39.9,39.9,39.8,39.81,1504.0
2023-08-11 11:20:00,39.81,39.84,39.8,39.84,1532.0,39.81,39.84,39.8,39.84,1532.0
2023-08-11 11:25:00,39.84,39.9,39.84,39.88,1866.0,39.84,39.9,39.84,39.88,1866.0
2023-08-11 11:30:00,39.88,39.88,39.8,39.8,3923.0,39.88,39.88,39.8,39.8,3923.0
2023-08-11 11:35:00,39.78,39.83,39.78,39.83,1240.0,39.78,39.83,39.78,39.83,1240.0
2023-08-11 11:40:00,39.83,39.84,39.81,39.83,1655.0,39.83,39.84,39.81,39.83,1655.0
2023-08-11 11:45:00,39.83,39.84,39.81,39.83,1481.0,39.83,39.84,39.81,39.83,1481.0
2023-08-11 11:50:00,39.82,39.83,39.81,39.81,2216.0,39.82,39.83,39.81,39.81,2216.0
2023-08-11 11:55:00,39.8,39.86,39.79,39.86,5286.0,39.8,39.86,39.79,39.86,5286.0
2023-08-11 12:00:00,39.86,39.89,39.82,39.82,4453.0,39.86,39.89,39.82,39.82,4453.0
2023-08-11 12:05:00,39.82,39.9,39.82,39.9,5697.0,39.82,39.9,39.82,39.9,5697.0
2023-08-11 12:10:00,39.88,39.92,39.83,39.92,2410.0,39.88,39.92,39.83,39.92,2410.0
2023-08-11 12:15:00,39.91,39.96,39.91,39.93,1700.0,39.91,39.96,39.91,39.93,1700.0
2023-08-11 12:20:00,39.92,39.92,39.9,39.91,1100.0,39.92,39.92,39.9,39.91,1100.0
2023-08-11 12:25:00,39.89,39.9,39.87,39.88,2934.0,39.89,39.9,39.87,39.88,2934.0
2023-08-11 12:30:00,39.88,39.89,39.86,39.86,2621.0,39.88,39.89,39.86,39.86,2621.0
2023-08-11 12:35:00,39.86,39.86,39.74,39.75,2399.0,39.86,39.86,39.74,39.75,2399.0
2023-08-11 12:40:00,39.74,39.74,39.68,39.68,1845.0,39.74,39.74,39.68,39.68,1845.0
2023-08-11 12:45:00,39.65,39.65,39.6,39.61,5137.0,39.65,39.65,39.6,39.61,5137.0
2023-08-11 12:50:00,39.6,39.6,39.54,39.55,3200.0,39.6,39.6,39.54,39.55,3200.0
2023-08-11 12:55:00,39.53,39.55,39.5,39.52,4613.0,39.53,39.55,39.5,39.52,4613.0
2023-08-11 13:00:00,39.51,39.54,39.51,39.52,3802.0,39.51,39.54,39.51,39.52,3802.0
2023-08-11 13:05:00,39.52,39.58,39.5,39.58,7163.0,39.52,39.58,39.5,39.58,7163.0
2023-08-11 13:10:00,39.59,39.65,39.54,39.54,13806.0,39.59,39.65,39.54,39.54,13806.0
2023-08-11 13:15:00,39.55,39.59,39.51,39.59,3140.0,39.55,39.59,39.51,39.59,3140.0
2023-08-11 13:20:00,39.59,39.59,39.55,39.55,1917.0,39.59,39.59,39.55,39.55,1917.0
2023-08-11 13:25:00,39.56,39.71,39.55,39.71,5645.0,39.56,39.71,39.55,39.71,5645.0
2023-08-11 13:30:00,39.72,39.78,39.71,39.72,6092.0,39.72,39.78,39.71,39.72,6092.0
2023-08-11 13:35:00,39.73,39.8,39.73,39.74,4457.0,39.73,39.8,39.73,39.74,4457.0
2023-08-11 13:40:00,39.75,39.76,39.69,39.72,3929.0,39.75,39.76,39.69,39.72,3929.0
2023-08-11 13:45:00,39.7,39.7,39.67,39.68,2592.0,39.7,39.7,39.67,39.68,2592.0
2023-08-11 13:50:00,39.67,39.67,39.58,39.62,7994.0,39.67,39.67,39.58,39.62,7994.0
2023-08-11 13:55:00,39.6,39.67,39.59,39.66,5283.0,39.6,39.67,39.59,39.66,5283.0
2023-08-11 14:00:00,39.66,39.7,39.65,39.66,10712.0,39.66,39.7,39.65,39.66,10712.0
2023-08-11 14:05:00,39.66,39.79,39.65,39.71,13425.0,39.66,39.79,39.65,39.71,13425.0
2023-08-11 14:10:00,39.71,39.73,39.7,39.73,2772.0,39.71,39.73,39.7,39.73,2772.0
2023-08-11 14:15:00,39.72,39.74,39.71,39.73,4247.0,39.72,39.74,39.71,39.73,4247.0
2023-08-11 14:20:00,39.73,39.74,39.7,39.74,4956.0,39.73,39.74,39.7,39.74,4956.0
2023-08-11 14:25:00,39.74,39.74,39.71,39.71,6074.0,39.74,39.74,39.71,39.71,6074.0
2023-08-11 14:30:00,39.71,39.73,39.66,39.67,12809.0,39.71,39.73,39.66,39.67,12809.0
2023-08-11 14:35:00,39.66,39.69,39.63,39.69,5877.0,39.66,39.69,39.63,39.69,5877.0
2023-08-11 14:40:00,39.69,39.71,39.64,39.65,4090.0,39.69,39.71,39.64,39.65,4090.0
2023-08-11 14:45:00,39.65,39.69,39.6,39.69,3957.0,39.65,39.69,39.6,39.69,3957.0
2023-08-11 14:50:00,39.68,39.69,39.64,39.65,3830.0,39.68,39.69,39.64,39.65,3830.0
2023-08-11 14:55:00,39.65,39.7,39.65,39.67,5265.0,39.65,39.7,39.65,39.67,5265.0
2023-08-11 15:00:00,39.67,39.67,39.61,39.64,8270.0,39.67,39.67,39.61,39.64,8270.0
2023-08-11 15:05:00,39.65,39.71,39.61,39.68,7299.0,39.65,39.71,39.61,39.68,7299.0
2023-08-11 15:10:00,39.66,39.72,39.65,39.69,5953.0,39.66,39.72,39.65,39.69,5953.0
2023-08-11 15:15:00,39.66,39.75,39.66,39.71,11081.0,39.66,39.75,39.66,39.71,11081.0
2023-08-11 15:20:00,39.71,39.76,39.7,39.76,7425.0,39.71,39.76,39.7,39.76,7425.0
2023-08-11 15:25:00,39.76,39.77,39.67,39.67,25852.0,39.76,39.77,39.67,39.67,25852.0
2023-08-11 15:30:00,39.68,39.72,39.61,39.62,21232.0,39.68,39.72,39.61,39.62,21232.0
2023-08-11 15:35:00,39.6,39.63,39.57,39.62,6640.0,39.6,39.63,39.57,39.62,6640.0
2023-08-11 15:40:00,39.61,39.65,39.57,39.59,15629.0,39.61,39.65,39.57,39.59,15629.0
2023-08-11 15:45:00,39.59,39.6,39.55,39.58,27478.0,39.59,39.6,39.55,39.58,27478.0
2023-08-11 15:50:00,39.56,39.59,39.5,39.53,46406.0,39.56,39.59,39.5,39.53,46406.0
2023-08-11 15:55:00,39.52,39.53,39.36,39.44,140711.0,39.52,39.53,39.36,39.44,140711.0
2023-08-14 09:30:00,39.57,39.95,39.3,39.93,35333.0,39.57,39.95,39.3,39.93,35333.0
2023-08-14 09:35:00,39.93,39.94,39.81,39.9,14129.0,39.93,39.94,39.81,39.9,14129.0
2023-08-14 09:40:00,39.93,40.01,39.69,39.76,31080.0,39.93,40.01,39.69,39.76,31080.0
2023-08-14 09:45:00,39.71,39.93,39.62,39.86,14768.0,39.71,39.93,39.62,39.86,14768.0
2023-08-14 09:50:00,39.88,39.89,39.8,39.83,6802.0,39.88,39.89,39.8,39.83,6802.0
2023-08-14 09:55:00,39.8,39.86,39.72,39.84,5604.0,39.8,39.86,39.72,39.84,5604.0
2023-08-14 10:00:00,39.84,39.86,39.77,39.82,10759.0,39.84,39.86,39.77,39.82,10759.0
2023-08-14 10:05:00,39.81,40.05,39.81,40.05,21553.0,39.81,40.05,39.81,40.05,21553.0
2023-08-14 10:10:00,40.08,40.09,39.99,40.0,14399.0,40.08,40.09,39.99,40.0,14399.0
2023-08-14 10:15:00,40.1,40.25,40.1,40.23,7771.0,40.1,40.25,40.1,40.23,7771.0
2023-08-14 10:20:00,40.24,40.31,40.22,40.22,4828.0,40.24,40.31,40.22,40.22,4828.0
2023-08-14 10:25:00,40.22,40.24,40.1,40.18,11516.0,40.22,40.24,40.1,40.18,11516.0
2023-08-14 10:30:00,40.19,40.29,40.17,40.27,8049.0,40.19,40.29,40.17,40.27,8049.0
2023-08-14 10:35:00,40.27,40.29,40.15,40.21,8625.0,40.27,40.29,40.15,40.21,8625.0
2023-08-14 10:40:00,40.2,40.31,40.17,40.31,5813.0,40.2,40.31,40.17,40.31,5813.0
2023-08-14 10:45:00,40.34,40.41,40.33,40.37,7776.0,40.34,40.41,40.33,40.37,7776.0
2023-08-14 10:50:00,40.37,40.46,40.35,40.45,6982.0,40.37,40.46,40.35,40.45,6982.0
2023-08-14 10:55:00,40.46,40.48,40.39,40.46,5713.0,40.46,40.48,40.39,40.46,5713.0
2023-08-14 11:00:00,40.47,40.59,40.46,40.58,15084.0,40.47,40.59,40.46,40.58,15084.0
2023-08-14 11:05:00,40.58,40.66,40.57,40.65,11334.0,40.58,40.66,40.57,40.65,11334.0
2023-08-14 11:10:00,40.65,40.69,40.63,40.64,16315.0,40.65,40.69,40.63,40.64,16315.0
2023-08-14 11:15:00,40.63,40.66,40.52,40.52,10387.0,40.63,40.66,40.52,40.52,10387.0
2023-08-14 11:20:00,40.52,40.71,40.51,40.71,23574.0,40.52,40.71,40.51,40.71,23574.0
2023-08-14 11:25:00,40.72,40.74,40.67,40.71,11721.0,40.72,40.74,40.67,40.71,11721.0
2023-08-14 11:30:00,40.72,40.77,40.69,40.69,11076.0,40.72,40.77,40.69,40.69,11076.0
2023-08-14 11:35:00,40.69,40.74,40.63,40.74,9179.0,40.69,40.74,40.63,40.74,9179.0
2023-08-14 11:40:00,40.73,40.77,40.7,40.72,8930.0,40.73,40.77,40.7,40.72,8930.0
2023-08-14 11:45:00,40.71,40.83,40.7,40.79,8244.0,40.71,40.83,40.7,40.79,8244.0
2023-08-14 11:50:00,40.79,40.81,40.75,40.78,9703.0,40.79,40.81,40.75,40.78,9703.0
2023-08-14 11:55:00,40.79,40.84,40.74,40.82,13001.0,40.79,40.84,40.74,40.82,13001.0
2023-08-14 12:00:00,40.83,40.93,40.82,40.89,19152.0,40.83,40.93,40.82,40.89,19152.0
2023-08-14 12:05:00,40.9,40.92,40.82,40.83,9990.0,40.9,40.92,40.82,40.83,9990.0
2023-08-14 12:10:00,40.83,40.85,40.82,40.83,5960.0,40.83,40.85,40.82,40.83,5960.0
2023-08-14 12:15:00,40.84,40.91,40.82,40.88,6593.0,40.84,40.91,40.82,40.88,6593.0
2023-08-14 12:20:00,40.88,40.89,40.74,40.76,17610.0,40.88,40.89,40.74,40.76,17610.0
2023-08-14 12:25:00,40.75,40.83,40.75,40.82,8615.0,40.75,40.83,40.75,40.82,8615.0
2023-08-14 12:30:00,40.83,40.88,40.82,40.88,5500.0,40.83,40.88,40.82,40.88,5500.0
2023-08-14 12:35:00,40.87,40.97,40.87,40.96,5951.0,40.87,40.97,40.87,40.96,5951.0
2023-08-14 12:40:00,40.95,40.95,40.83,40.86,7630.0,40.95,40.95,40.83,40.86,7630.0
2023-08-14 12:45:00,40.86,40.88,40.84,40.84,2925.0,40.86,40.88,40.84,40.84,2925.0
2023-08-14 12:50:00,40.84,40.86,40.81,40.86,3578.0,40.84,40.86,40.81,40.86,3578.0
2023-08-14 12:55:00,40.84,40.84,40.61,40.64,5234.0,40.84,40.84,40.61,40.64,5234.0
2023-08-14 13:00:00,40.63,40.64,40.6,40.63,4440.0,40.63,40.64,40.6,40.63,4440.0
2023-08-14 13:05:00,40.64,40.72,40.64,40.72,4975.0,40.64,40.72,40.64,40.72,4975.0
2023-08-14 13:10:00,40.73,40.76,40.69,40.73,3142.0,40.73,40.76,40.69,40.73,3142.0
2023-08-14 13:15:00,40.73,40.79,40.73,40.76,3842.0,40.73,40.79,40.73,40.76,3842.0
2023-08-14 13:20:00,40.77,40.79,40.76,40.77,4636.0,40.77,40.79,40.76,40.77,4636.0
2023-08-14 13:25:00,40.75,40.84,40.74,40.84,4706.0,40.75,40.84,40.74,40.84,4706.0
2023-08-14 13:30:00,40.86,40.95,40.84,40.89,9368.0,40.86,40.95,40.84,40.89,9368.0
2023-08-14 13:35:00,40.88,41.02,40.87,41.02,15539.0,40.88,41.02,40.87,41.02,15539.0
2023-08-14 13:40:00,41.03,41.12,41.03,41.03,24078.0,41.03,41.12,41.03,41.03,24078.0
2023-08-14 13:45:00,41.04,41.05,40.96,41.02,8075.0,41.04,41.05,40.96,41.02,8075.0
2023-08-14 13:50:00,41.0,41.07,40.97,41.07,4871.0,41.0,41.07,40.97,41.07,4871.0
2023-08-14 13:55:00,41.06,41.12,41.05,41.08,5745.0,41.06,41.12,41.05,41.08,5745.0
2023-08-14 14:00:00,41.07,41.2,40.89,41.2,50522.0,41.07,41.2,40.89,41.2,50522.0
2023-08-14 14:05:00,41.2,41.2,41.09,41.13,16832.0,41.2,41.2,41.09,41.13,16832.0
2023-08-14 14:10:00,41.12,41.21,41.11,41.14,7363.0,41.12,41.21,41.11,41.14,7363.0
2023-08-14 14:15:00,41.15,41.19,41.12,41.18,7634.0,41.15,41.19,41.12,41.18,7634.0
2023-08-14 14:20:00,41.2,41.2,41.13,41.2,9300.0,41.2,41.2,41.13,41.2,9300.0
2023-08-14 14:25:00,41.2,41.25,41.18,41.23,4576.0,41.2,41.25,41.18,41.23,4576.0
2023-08-14 14:30:00,41.24,41.24,41.2,41.23,6721.0,41.24,41.24,41.2,41.23,6721.0
2023-08-14 14:35:00,41.24,41.31,41.2,41.3,19480.0,41.24,41.31,41.2,41.3,19480.0
2023-08-14 14:40:00,41.3,41.33,41.29,41.32,6922.0,41.3,41.33,41.29,41.32,6922.0
2023-08-14 14:45:00,41.32,41.32,41.25,41.29,9714.0,41.32,41.32,41.25,41.29,9714.0
2023-08-14 14:50:00,41.3,41.3,41.25,41.29,5052.0,41.3,41.3,41.25,41.29,5052.0
2023-08-14 14:55:00,41.28,41.3,41.25,41.29,39267.0,41.28,41.3,41.25,41.29,39267.0
2023-08-14 15:00:00,41.3,41.3,41.17,41.29,22831.0,41.3,41.3,41.17,41.29,22831.0
2023-08-14 15:05:00,41.3,41.37,41.29,41.33,9756.0,41.3,41.37,41.29,41.33,9756.0
2023-08-14 15:10:00,41.33,41.35,41.3,41.35,10035.0,41.33,41.35,41.3,41.35,10035.0
2023-08-14 15:15:00,41.36,41.42,41.34,41.4,9085.0,41.36,41.42,41.34,41.4,9085.0
2023-08-14 15:20:00,41.4,41.43,41.35,41.37,13617.0,41.4,41.43,41.35,41.37,13617.0
2023-08-14 15:25:00,41.39,41.47,41.37,41.46,10549.0,41.39,41.47,41.37,41.46,10549.0
2023-08-14 15:30:00,41.46,41.55,41.42,41.48,23420.0,41.46,41.55,41.42,41.48,23420.0
2023-08-14 15:35:00,41.48,41.48,41.4,41.41,17422.0,41.48,41.48,41.4,41.41,17422.0
2023-08-14 15:40:00,41.41,41.43,41.39,41.4,25248.0,41.41,41.43,41.39,41.4,25248.0
2023-08-14 15:45:00,41.41,41.42,41.26,41.33,42785.0,41.41,41.42,41.26,41.33,42785.0
2023-08-14 15:50:00,41.33,41.34,41.24,41.3,56335.0,41.33,41.34,41.24,41.3,56335.0
2023-08-14 15:55:00,41.3,41.38,41.24,41.38,166002.0,41.3,41.38,41.24,41.38,166002.0
2023-08-15 09:30:00,41.28,41.6,41.06,41.31,37817.0,41.28,41.6,41.06,41.31,37817.0
2023-08-15 09:35:00,41.32,41.5,41.27,41.27,8109.0,41.32,41.5,41.27,41.27,8109.0
2023-08-15 09:40:00,41.27,41.28,41.11,41.2,23112.0,41.27,41.28,41.11,41.2,23112.0
2023-08-15 09:45:00,41.18,41.38,41.09,41.34,10319.0,41.18,41.38,41.09,41.34,10319.0
2023-08-15 09:50:00,41.36,41.48,41.28,41.45,3770.0,41.36,41.48,41.28,41.45,3770.0
2023-08-15 09:55:00,41.41,41.45,41.3,41.41,5055.0,41.41,41.45,41.3,41.41,5055.0
2023-08-15 10:00:00,41.38,41.43,41.27,41.28,6901.0,41.38,41.43,41.27,41.28,6901.0
2023-08-15 10:05:00,41.26,41.27,41.08,41.08,7837.0,41.26,41.27,41.08,41.08,7837.0
2023-08-15 10:10:00,41.09,41.18,41.08,41.16,9599.0,41.09,41.18,41.08,41.16,9599.0
2023-08-15 10:15:00,41.16,41.23,41.08,41.16,8706.0,41.16,41.23,41.08,41.16,8706.0
2023-08-15 10:20:00,41.16,41.23,41.11,41.14,3364.0,41.16,41.23,41.11,41.14,3364.0
2023-08-15 10:25:00,41.13,41.2,41.07,41.2,5201.0,41.13,41.2,41.07,41.2,5201.0
2023-08-15 10:30:00,41.21,41.21,41.14,41.15,5324.0,41.21,41.21,41.14,41.15,5324.0
2023-08-15 10:35:00,41.15,41.15,41.05,41.09,8456.0,41.15,41.15,41.05,41.09,8456.0
2023-08-15 10:40:00,41.09,41.29,41.09,41.24,6785.0,41.09,41.29,41.09,41.24,6785.0
2023-08-15 10:45:00,41.26,41.41,41.26,41.41,14432.0,41.26,41.41,41.26,41.41,14432.0
2023-08-15 10:50:00,41.43,41.55,41.42,41.48,6528.0,41.43,41.55,41.42,41.48,6528.0
2023-08-15 10:55:00,41.48,41.57,41.47,41.5,6369.0,41.48,41.57,41.47,41.5,6369.0
2023-08-15 11:00:00,41.52,41.57,41.46,41.47,8619.0,41.52,41.57,41.46,41.47,8619.0
2023-08-15 11:05:00,41.46,41.58,41.42,41.58,11399.0,41.46,41.58,41.42,41.58,11399.0
2023-08-15 11:10:00,41.55,41.57,41.43,41.48,8108.0,41.55,41.57,41.43,41.48,8108.0
2023-08-15 11:15:00,41.49,41.53,41.45,41.53,11545.0,41.49,41.53,41.45,41.53,11545.0
2023-08-15 11:20:00,41.53,41.6,41.52,41.53,6565.0,41.53,41.6,41.52,41.53,6565.0
2023-08-15 11:25:00,41.55,41.65,41.54,41.62,8945.0,41.55,41.65,41.54,41.62,8945.0
2023-08-15 11:30:00,41.62,41.66,41.56,41.59,6603.0,41.62,41.66,41.56,41.59,6603.0
2023-08-15 11:35:00,41.6,41.72,41.59,41.7,8504.0,41.6,41.72,41.59,41.7,8504.0
2023-08-15 11:40:00,41.7,41.73,41.65,41.72,9484.0,41.7,41.73,41.65,41.72,9484.0
2023-08-15 11:45:00,41.69,41.71,41.6,41.6,3639.0,41.69,41.71,41.6,41.6,3639.0
2023-08-15 11:50:00,41.63,41.66,41.62,41.63,4147.0,41.63,41.66,41.62,41.63,4147.0
2023-08-15 11:55:00,41.62,41.62,41.53,41.58,5174.0,41.62,41.62,41.53,41.58,5174.0
2023-08-15 12:00:00,41.58,41.64,41.57,41.62,3791.0,41.58,41.64,41.57,41.62,3791.0
2023-08-15 12:05:00,41.6,41.6,41.5,41.51,4707.0,41.6,41.6,41.5,41.51,4707.0
2023-08-15 12:10:00,41.52,41.63,41.49,41.63,6394.0,41.52,41.63,41.49,41.63,6394.0
2023-08-15 12:15:00,41.61,41.63,41.54,41.63,5308.0,41.61,41.63,41.54,41.63,5308.0
2023-08-15 12:20:00,41.63,41.67,41.62,41.67,5325.0,41.63,41.67,41.62,41.67,5325.0
2023-08-15 12:25:00,41.68,41.72,41.67,41.71,5565.0,41.68,41.72,41.67,41.71,5565.0
2023-08-15 12:30:00,41.72,41.72,41.65,41.66,3800.0,41.72,41.72,41.65,41.66,3800.0
2023-08-15 12:35:00,41.66,41.71,41.65,41.66,4393.0,41.66,41.71,41.65,41.66,4393.0
2023-08-15 12:40:00,41.67,41.69,41.57,41.58,5995.0,41.67,41.69,41.57,41.58,5995.0
2023-08-15 12:45:00,41.59,41.59,41.52,41.57,10703.0,41.59,41.59,41.52,41.57,10703.0
2023-08-15 12:50:00,41.57,41.59,41.57,41.58,2287.0,41.57,41.59,41.57,41.58,2287.0
2023-08-15 12:55:00,41.59,41.59,41.49,41.52,9222.0,41.59,41.59,41.49,41.52,9222.0
2023-08-15 13:00:00,41.5,41.55,41.49,41.51,2401.0,41.5,41.55,41.49,41.51,2401.0
2023-08-15 13:05:00,41.49,41.49,41.41,41.45,5340.0,41.49,41.49,41.41,41.45,5340.0
2023-08-15 13:10:00,41.46,41.5,41.45,41.49,2564.0,41.46,41.5,41.45,41.49,2564.0
2023-08-15 13:15:00,41.49,41.52,41.47,41.47,6075.0,41.49,41.52,41.47,41.47,6075.0
2023-08-15 13:20:00,41.47,41.47,41.43,41.45,5729.0,41.47,41.47,41.43,41.45,5729.0
2023-08-15 13:25:00,41.48,41.6,41.47,41.6,4171.0,41.48,41.6,41.47,41.6,4171.0
2023-08-15 13:30:00,41.59,41.62,41.58,41.61,3785.0,41.59,41.62,41.58,41.61,3785.0
2023-08-15 13:35:00,41.6,41.61,41.52,41.52,8527.0,41.6,41.61,41.52,41.52,8527.0
2023-08-15 13:40:00,41.53,41.61,41.53,41.58,3419.0,41.53,41.61,41.53,41.58,3419.0
2023-08-15 13:45:00,41.59,41.6,41.53,41.54,9470.0,41.59,41.6,41.53,41.54,9470.0
2023-08-15 13:50:00,41.53,41.61,41.46,41.56,7845.0,41.53,41.61,41.46,41.56,7845.0
2023-08-15 13:55:00,41.54,41.61,41.53,41.58,5192.0,41.54,41.61,41.53,41.58,5192.0
2023-08-15 14:00:00,41.59,41.6,41.52,41.55,6518.0,41.59,41.6,41.52,41.55,6518.0
2023-08-15 14:05:00,41.54,41.57,41.51,41.56,6698.0,41.54,41.57,41.51,41.56,6698.0
2023-08-15 14:10:00,41.58,41.58,41.52,41.54,5031.0,41.58,41.58,41.52,41.54,5031.0
2023-08-15 14:15:00,41.55,41.58,41.51,41.55,5439.0,41.55,41.58,41.51,41.55,5439.0
2023-08-15 14:20:00,41.55,41.55,41.49,41.5,6321.0,41.55,41.55,41.49,41.5,6321.0
2023-08-15 14:25:00,41.5,41.53,41.49,41.5,8492.0,41.5,41.53,41.49,41.5,8492.0
2023-08-15 14:30:00,41.51,41.52,41.49,41.52,6270.0,41.51,41.52,41.49,41.52,6270.0
2023-08-15 14:35:00,41.52,41.57,41.47,41.57,10758.0,41.52,41.57,41.47,41.57,10758.0
2023-08-15 14:40:00,41.57,41.58,41.53,41.57,4920.0,41.57,41.58,41.53,41.57,4920.0
2023-08-15 14:45:00,41.59,41.63,41.58,41.63,4279.0,41.59,41.63,41.58,41.63,4279.0
2023-08-15 14:50:00,41.63,41.69,41.62,41.66,6909.0,41.63,41.69,41.62,41.66,6909.0
2023-08-15 14:55:00,41.65,41.66,41.6,41.65,11060.0,41.65,41.66,41.6,41.65,11060.0
2023-08-15 15:00:00,41.65,41.69,41.64,41.66,7638.0,41.65,41.69,41.64,41.66,7638.0
2023-08-15 15:05:00,41.65,41.73,41.65,41.7,8692.0,41.65,41.73,41.65,41.7,8692.0
2023-08-15 15:10:00,41.7,41.72,41.68,41.69,10435.0,41.7,41.72,41.68,41.69,10435.0
2023-08-15 15:15:00,41.68,41.72,41.67,41.69,6912.0,41.68,41.72,41.67,41.69,6912.0
2023-08-15 15:20:00,41.69,41.7,41.55,41.56,12118.0,41.69,41.7,41.55,41.56,12118.0
2023-08-15 15:25:00,41.54,41.56,41.49,41.49,12697.0,41.54,41.56,41.49,41.49,12697.0
2023-08-15 15:30:00,41.49,41.55,41.47,41.5,13691.0,41.49,41.55,41.47,41.5,13691.0
2023-08-15 15:35:00,41.49,41.56,41.49,41.5,13908.0,41.49,41.56,41.49,41.5,13908.0
2023-08-15 15:40:00,41.5,41.52,41.36,41.36,16834.0,41.5,41.52,41.36,41.36,16834.0
2023-08-15 15:45:00,41.36,41.43,41.34,41.39,26286.0,41.36,41.43,41.34,41.39,26286.0
2023-08-15 15:50:00,41.38,41.38,41.3,41.33,38675.0,41.38,41.38,41.3,41.33,38675.0
2023-08-15 15:55:00,41.33,41.46,41.32,41.44,96595.0,41.33,41.46,41.32,41.44,96595.0
2023-08-16 09:30:00,42.15,42.35,41.44,42.15,106729.0,42.15,42.35,41.44,42.15,106729.0
2023-08-16 09:35:00,42.15,42.38,41.98,42.25,27391.0,42.15,42.38,41.98,42.25,27391.0
2023-08-16 09:40:00,42.33,42.68,42.29,42.34,43394.0,42.33,42.68,42.29,42.34,43394.0
2023-08-16 09:45:00,42.26,42.66,42.26,42.66,73809.0,42.26,42.66,42.26,42.66,73809.0
2023-08-16 09:50:00,42.62,42.63,42.5,42.63,9393.0,42.62,42.63,42.5,42.63,9393.0
2023-08-16 09:55:00,42.62,42.7,42.54,42.6,22723.0,42.62,42.7,42.54,42.6,22723.0
2023-08-16 10:00:00,42.62,42.62,42.31,42.42,8562.0,42.62,42.62,42.31,42.42,8562.0
2023-08-16 10:05:00,42.42,42.64,42.4,42.44,12152.0,42.42,42.64,42.4,42.44,12152.0
2023-08-16 10:10:00,42.38,42.38,42.29,42.36,4336.0,42.38,42.38,42.29,42.36,4336.0
2023-08-16 10:15:00,42.34,42.38,42.11,42.19,9807.0,42.34,42.38,42.11,42.19,9807.0
2023-08-16 10:20:00,42.17,42.35,42.16,42.34,8290.0,42.17,42.35,42.16,42.34,8290.0
2023-08-16 10:25:00,42.36,42.49,42.26,42.43,9732.0,42.36,42.49,42.26,42.43,9732.0
2023-08-16 10:30:00,42.43,42.55,42.39,42.47,10254.0,42.43,42.55,42.39,42.47,10254.0
2023-08-16 10:35:00,42.52,42.58,42.49,42.58,6110.0,42.52,42.58,42.49,42.58,6110.0
2023-08-16 10:40:00,42.58,42.64,42.51,42.54,15404.0,42.58,42.64,42.51,42.54,15404.0
2023-08-16 10:45:00,42.51,42.61,42.51,42.52,8859.0,42.51,42.61,42.51,42.52,8859.0
2023-08-16 10:50:00,42.55,42.64,42.43,42.6,6427.0,42.55,42.64,42.43,42.6,6427.0
2023-08-16 10:55:00,42.61,42.63,42.5,42.52,9223.0,42.61,42.63,42.5,42.52,9223.0
2023-08-16 11:00:00,42.52,42.6,42.52,42.53,5497.0,42.52,42.6,42.52,42.53,5497.0
2023-08-16 11:05:00,42.55,42.55,42.42,42.44,7302.0,42.55,42.55,42.42,42.44,7302.0
2023-08-16 11:10:00,42.42,42.45,42.33,42.36,8189.0,42.42,42.45,42.33,42.36,8189.0
2023-08-16 11:15:00,42.35,42.37,42.25,42.25,9483.0,42.35,42.37,42.25,42.25,9483.0
2023-08-16 11:20:00,42.23,42.39,42.2,42.39,10004.0,42.23,42.39,42.2,42.39,10004.0
2023-08-16 11:25:00,42.39,42.39,42.25,42.34,7877.0,42.39,42.39,42.25,42.34,7877.0
2023-08-16 11:30:00,42.34,42.36,42.22,42.26,10428.0,42.34,42.36,42.22,42.26,10428.0
2023-08-16 11:35:00,42.25,42.25,42.2,42.22,4469.0,42.25,42.25,42.2,42.22,4469.0
2023-08-16 11:40:00,42.22,42.28,42.21,42.28,5778.0,42.22,42.28,42.21,42.28,5778.0
2023-08-16 11:45:00,42.27,42.41,42.24,42.39,6389.0,42.27,42.41,42.24,42.39,6389.0
2023-08-16 11:50:00,42.37,42.51,42.37,42.51,5938.0,42.37,42.51,42.37,42.51,5938.0
2023-08-16 11:55:00,42.51,42.51,42.28,42.31,3047.0,42.51,42.51,42.28,42.31,3047.0
2023-08-16 12:00:00,42.3,42.42,42.3,42.33,10897.0,42.3,42.42,42.3,42.33,10897.0
2023-08-16 12:05:00,42.33,42.36,42.26,42.36,10558.0,42.33,42.36,42.26,42.36,10558.0
2023-08-16 12:10:00,42.36,42.41,42.34,42.37,14136.0,42.36,42.41,42.34,42.37,14136.0
2023-08-16 12:15:00,42.37,42.43,42.37,42.38,8988.0,42.37,42.43,42.37,42.38,8988.0
2023-08-16 12:20:00,42.4,42.4,42.2,42.21,18189.0,42.4,42.4,42.2,42.21,18189.0
2023-08-16 12:25:00,42.21,42.22,42.11,42.12,5899.0,42.21,42.22,42.11,42.12,5899.0
2023-08-16 12:30:00,42.08,42.29,42.04,42.29,9816.0,42.08,42.29,42.04,42.29,9816.0
2023-08-16 12:35:00,42.29,42.34,42.21,42.23,5249.0,42.29,42.34,42.21,42.23,5249.0
2023-08-16 12:40:00,42.21,42.29,42.21,42.24,4053.0,42.21,42.29,42.21,42.24,4053.0
2023-08-16 12:45:00,42.23,42.47,42.22,42.47,10436.0,42.23,42.47,42.22,42.47,10436.0
2023-08-16 12:50:00,42.47,42.54,42.39,42.41,7573.0,42.47,42.54,42.39,42.41,7573.0
2023-08-16 12:55:00,42.39,42.42,42.36,42.38,3981.0,42.39,42.42,42.36,42.38,3981.0
2023-08-16 13:00:00,42.38,42.43,42.36,42.37,6400.0,42.38,42.43,42.36,42.37,6400.0
2023-08-16 13:05:00,42.37,42.41,42.32,42.39,36706.0,42.37,42.41,42.32,42.39,36706.0
2023-08-16 13:10:00,42.39,42.4,42.22,42.22,8607.0,42.39,42.4,42.22,42.22,8607.0
2023-08-16 13:15:00,42.22,42.25,42.16,42.16,8638.0,42.22,42.25,42.16,42.16,8638.0
2023-08-16 13:20:00,42.16,42.23,42.13,42.14,3351.0,42.16,42.23,42.13,42.14,3351.0
2023-08-16 13:25:00,42.14,42.21,42.12,42.17,3180.0,42.14,42.21,42.12,42.17,3180.0
2023-08-16 13:30:00,42.15,42.2,42.12,42.2,4751.0,42.15,42.2,42.12,42.2,4751.0
2023-08-16 13:35:00,42.2,42.21,42.14,42.16,2680.0,42.2,42.21,42.14,42.16,2680.0
2023-08-16 13:40:00,42.16,42.29,42.16,42.26,6795.0,42.16,42.29,42.16,42.26,6795.0
2023-08-16 13:45:00,42.26,42.42,42.24,42.39,13024.0,42.26,42.42,42.24,42.39,13024.0
2023-08-16 13:50:00,42.37,42.4,42.35,42.35,7451.0,42.37,42.4,42.35,42.35,7451.0
2023-08-16 13:55:00,42.35,42.37,42.29,42.3,4924.0,42.35,42.37,42.29,42.3,4924.0
2023-08-16 14:00:00,42.29,42.29,42.22,42.25,4419.0,42.29,42.29,42.22,42.25,4419.0
2023-08-16 14:05:00,42.27,42.27,42.18,42.18,3511.0,42.27,42.27,42.18,42.18,3511.0
2023-08-16 14:10:00,42.18,42.18,42.07,42.08,6206.0,42.18,42.18,42.07,42.08,6206.0
2023-08-16 14:15:00,42.09,42.22,42.09,42.21,4791.0,42.09,42.22,42.09,42.21,4791.0
2023-08-16 14:20:00,42.22,42.26,42.21,42.23,4614.0,42.22,42.26,42.21,42.23,4614.0
2023-08-16 14:25:00,42.22,42.3,42.18,42.3,3800.0,42.22,42.3,42.18,42.3,3800.0
2023-08-16 14:30:00,42.28,42.34,42.26,42.33,5761.0,42.28,42.34,42.26,42.33,5761.0
2023-08-16 14:35:00,42.33,42.43,42.33,42.43,8940.0,42.33,42.43,42.33,42.43,8940.0
2023-08-16 14:40:00,42.43,42.43,42.32,42.39,11170.0,42.43,42.43,42.32,42.39,11170.0
2023-08-16 14:45:00,42.39,42.39,42.13,42.13,5633.0,42.39,42.39,42.13,42.13,5633.0
2023-08-16 14:50:00,42.13,42.16,42.11,42.16,8853.0,42.13,42.16,42.11,42.16,8853.0
2023-08-16 14:55:00,42.16,42.25,42.15,42.23,7239.0,42.16,42.25,42.15,42.23,7239.0
2023-08-16 15:00:00,42.21,42.21,42.15,42.2,4840.0,42.21,42.21,42.15,42.2,4840.0
2023-08-16 15:05:00,42.19,42.2,42.09,42.14,5392.0,42.19,42.2,42.09,42.14,5392.0
2023-08-16 15:10:00,42.15,42.15,42.01,42.09,9155.0,42.15,42.15,42.01,42.09,9155.0
2023-08-16 15:15:00,42.1,42.16,42.08,42.1,18512.0,42.1,42.16,42.08,42.1,18512.0
2023-08-16 15:20:00,42.09,42.19,42.09,42.16,8861.0,42.09,42.19,42.09,42.16,8861.0
2023-08-16 15:25:00,42.16,42.28,42.16,42.24,9310.0,42.16,42.28,42.16,42.24,9310.0
2023-08-16 15:30:00,42.21,42.23,42.13,42.16,10035.0,42.21,42.23,42.13,42.16,10035.0
2023-08-16 15:35:00,42.15,42.17,42.1,42.12,9479.0,42.15,42.17,42.1,42.12,9479.0
2023-08-16 15:40:00,42.11,42.12,42.04,42.09,19209.0,42.11,42.12,42.04,42.09,19209.0
2023-08-16 15:45:00,42.08,42.1,42.0,42.01,27393.0,42.08,42.1,42.0,42.01,27393.0
2023-08-16 15:50:00,42.0,42.01,41.83,41.84,55296.0,42.0,42.01,41.83,41.84,55296.0
2023-08-16 15:55:00,41.84,42.02,41.81,41.95,195630.0,41.84,42.02,41.81,41.95,195630.0
2023-08-17 09:30:00,42.0,42.5,42.0,42.41,25525.0,42.0,42.5,42.0,42.41,25525.0
2023-08-17 09:35:00,42.4,42.46,42.16,42.27,11514.0,42.4,42.46,42.16,42.27,11514.0
2023-08-17 09:40:00,42.3,42.47,42.3,42.47,5489.0,42.3,42.47,42.3,42.47,5489.0
2023-08-17 09:45:00,42.46,42.48,42.21,42.21,6146.0,42.46,42.48,42.21,42.21,6146.0
2023-08-17 09:50:00,42.17,42.32,42.06,42.07,3799.0,42.17,42.32,42.06,42.07,3799.0
2023-08-17 09:55:00,42.08,42.25,42.04,42.24,6900.0,42.08,42.25,42.04,42.24,6900.0
2023-08-17 10:00:00,42.22,42.22,41.92,41.92,6104.0,42.22,42.22,41.92,41.92,6104.0
2023-08-17 10:05:00,41.92,42.08,41.91,42.0,18866.0,41.92,42.08,41.91,42.0,18866.0
2023-08-17 10:10:00,41.99,42.01,41.89,41.99,10283.0,41.99,42.01,41.89,41.99,10283.0
2023-08-17 10:15:00,41.99,42.09,41.96,42.08,4285.0,41.99,42.09,41.96,42.08,4285.0
2023-08-17 10:20:00,42.06,42.08,41.9,41.92,3901.0,42.06,42.08,41.9,41.92,3901.0
2023-08-17 10:25:00,41.89,41.93,41.85,41.85,2788.0,41.89,41.93,41.85,41.85,2788.0
2023-08-17 10:30:00,41.85,41.88,41.69,41.7,4725.0,41.85,41.88,41.69,41.7,4725.0
2023-08-17 10:35:00,41.72,41.89,41.7,41.8,11622.0,41.72,41.89,41.7,41.8,11622.0
2023-08-17 10:40:00,41.79,41.87,41.73,41.75,8511.0,41.79,41.87,41.73,41.75,8511.0
2023-08-17 10:45:00,41.73,41.79,41.73,41.77,6106.0,41.73,41.79,41.73,41.77,6106.0
2023-08-17 10:50:00,41.79,41.8,41.76,41.76,5666.0,41.79,41.8,41.76,41.76,5666.0
2023-08-17 10:55:00,41.76,41.81,41.72,41.73,7594.0,41.76,41.81,41.72,41.73,7594.0
2023-08-17 11:00:00,41.73,41.8,41.73,41.75,5354.0,41.73,41.8,41.73,41.75,5354.0
2023-08-17 11:05:00,41.76,41.79,41.75,41.79,4495.0,41.76,41.79,41.75,41.79,4495.0
2023-08-17 11:10:00,41.78,41.82,41.71,41.79,40940.0,41.78,41.82,41.71,41.79,40940.0
2023-08-17 11:15:00,41.8,41.84,41.75,41.83,11926.0,41.8,41.84,41.75,41.83,11926.0
2023-08-17 11:20:00,41.85,41.86,41.72,41.8,9627.0,41.85,41.86,41.72,41.8,9627.0
2023-08-17 11:25:00,41.8,41.81,41.77,41.8,9230.0,41.8,41.81,41.77,41.8,9230.0
2023-08-17 11:30:00,41.77,41.81,41.74,41.78,6090.0,41.77,41.81,41.74,41.78,6090.0
2023-08-17 11:35:00,41.77,41.8,41.72,41.8,5996.0,41.77,41.8,41.72,41.8,5996.0
2023-08-17 11:40:00,41.8,41.92,41.8,41.82,19340.0,41.8,41.92,41.8,41.82,19340.0
2023-08-17 11:45:00,41.82,41.82,41.75,41.76,5033.0,41.82,41.82,41.75,41.76,5033.0
2023-08-17 11:50:00,41.77,41.81,41.73,41.73,2666.0,41.77,41.81,41.73,41.73,2666.0
2023-08-17 11:55:00,41.72,41.72,41.61,41.61,5134.0,41.72,41.72,41.61,41.61,5134.0
2023-08-17 12:00:00,41.63,41.68,41.55,41.68,7015.0,41.63,41.68,41.55,41.68,7015.0
2023-08-17 12:05:00,41.69,41.69,41.58,41.63,3678.0,41.69,41.69,41.58,41.63,3678.0
2023-08-17 12:10:00,41.64,41.69,41.63,41.66,2482.0,41.64,41.69,41.63,41.66,2482.0
2023-08-17 12:15:00,41.64,41.68,41.61,41.68,5660.0,41.64,41.68,41.61,41.68,5660.0
2023-08-17 12:20:00,41.7,41.78,41.69,41.78,2795.0,41.7,41.78,41.69,41.78,2795.0
2023-08-17 12:25:00,41.81,41.81,41.72,41.75,4696.0,41.81,41.81,41.72,41.75,4696.0
2023-08-17 12:30:00,41.75,41.78,41.66,41.69,3414.0,41.75,41.78,41.66,41.69,3414.0
2023-08-17 12:35:00,41.7,41.72,41.67,41.71,2855.0,41.7,41.72,41.67,41.71,2855.0
2023-08-17 12:40:00,41.73,41.79,41.72,41.78,3405.0,41.73,41.79,41.72,41.78,3405.0
2023-08-17 12:45:00,41.77,41.79,41.74,41.79,3571.0,41.77,41.79,41.74,41.79,3571.0
2023-08-17 12:50:00,41.79,41.85,41.78,41.84,2346.0,41.79,41.85,41.78,41.84,2346.0
2023-08-17 12:55:00,41.85,41.85,41.81,41.83,1912.0,41.85,41.85,41.81,41.83,1912.0
2023-08-17 13:00:00,41.82,41.85,41.8,41.84,3978.0,41.82,41.85,41.8,41.84,3978.0
2023-08-17 13:05:00,41.84,41.94,41.83,41.94,4749.0,41.84,41.94,41.83,41.94,4749.0
2023-08-17 13:10:00,41.93,41.95,41.9,41.9,2512.0,41.93,41.95,41.9,41.9,2512.0
2023-08-17 13:15:00,41.92,41.98,41.87,41.92,5688.0,41.92,41.98,41.87,41.92,5688.0
2023-08-17 13:20:00,41.91,41.95,41.88,41.9,2777.0,41.91,41.95,41.88,41.9,2777.0
2023-08-17 13:25:00,41.88,41.92,41.85,41.9,2535.0,41.88,41.92,41.85,41.9,2535.0
2023-08-17 13:30:00,41.88,41.9,41.87,41.88,2924.0,41.88,41.9,41.87,41.88,2924.0
2023-08-17 13:35:00,41.86,41.91,41.84,41.9,6924.0,41.86,41.91,41.84,41.9,6924.0
2023-08-17 13:40:00,41.9,41.96,41.86,41.91,5925.0,41.9,41.96,41.86,41.91,5925.0
2023-08-17 13:45:00,41.92,41.95,41.87,41.88,5713.0,41.92,41.95,41.87,41.88,5713.0
2023-08-17 13:50:00,41.86,41.87,41.8,41.83,3468.0,41.86,41.87,41.8,41.83,3468.0
2023-08-17 13:55:00,41.82,41.9,41.82,41.88,4045.0,41.82,41.9,41.82,41.88,4045.0
2023-08-17 14:00:00,41.86,41.88,41.79,41.79,3500.0,41.86,41.88,41.79,41.79,3500.0
2023-08-17 14:05:00,41.77,41.77,41.71,41.77,3350.0,41.77,41.77,41.71,41.77,3350.0
2023-08-17 14:10:00,41.75,41.8,41.73,41.76,6269.0,41.75,41.8,41.73,41.76,6269.0
2023-08-17 14:15:00,41.72,41.72,41.69,41.7,4299.0,41.72,41.72,41.69,41.7,4299.0
2023-08-17 14:20:00,41.69,41.7,41.46,41.49,13516.0,41.69,41.7,41.46,41.49,13516.0
2023-08-17 14:25:00,41.51,41.53,41.45,41.48,6310.0,41.51,41.53,41.45,41.48,6310.0
2023-08-17 14:30:00,41.47,41.49,41.35,41.37,11022.0,41.47,41.49,41.35,41.37,11022.0
2023-08-17 14:35:00,41.36,41.48,41.36,41.48,6437.0,41.36,41.48,41.36,41.48,6437.0
2023-08-17 14:40:00,41.46,41.49,41.44,41.46,4334.0,41.46,41.49,41.44,41.46,4334.0
2023-08-17 14:45:00,41.48,41.5,41.42,41.43,5395.0,41.48,41.5,41.42,41.43,5395.0
2023-08-17 14:50:00,41.45,41.46,41.33,41.33,6261.0,41.45,41.46,41.33,41.33,6261.0
2023-08-17 14:55:00,41.32,41.32,41.22,41.32,21875.0,41.32,41.32,41.22,41.32,21875.0
2023-08-17 15:00:00,41.33,41.39,41.28,41.39,18871.0,41.33,41.39,41.28,41.39,18871.0
2023-08-17 15:05:00,41.39,41.41,41.26,41.28,10020.0,41.39,41.41,41.26,41.28,10020.0
2023-08-17 15:10:00,41.27,41.27,41.2,41.22,5013.0,41.27,41.27,41.2,41.22,5013.0
2023-08-17 15:15:00,41.22,41.32,41.16,41.32,10502.0,41.22,41.32,41.16,41.32,10502.0
2023-08-17 15:20:00,41.33,41.35,41.3,41.31,8762.0,41.33,41.35,41.3,41.31,8762.0
2023-08-17 15:25:00,41.32,41.44,41.32,41.44,10374.0,41.32,41.44,41.32,41.44,10374.0
2023-08-17 15:30:00,41.44,41.47,41.4,41.43,10394.0,41.44,41.47,41.4,41.43,10394.0
2023-08-17 15:35:00,41.43,41.45,41.36,41.36,13165.0,41.43,41.45,41.36,41.36,13165.0
2023-08-17 15:40:00,41.36,41.41,41.26,41.3,15946.0,41.36,41.41,41.26,41.3,15946.0
2023-08-17 15:45:00,41.28,41.36,41.23,41.29,23144.0,41.28,41.36,41.23,41.29,23144.0
2023-08-17 15:50:00,41.28,41.33,41.24,41.32,35935.0,41.28,41.33,41.24,41.32,35935.0
2023-08-17 15:55:00,41.32,41.32,41.1,41.11,127467.0,41.32,41.32,41.1,41.11,127467.0
2023-08-18 09:30:00,40.85,41.58,40.8,41.58,29458.0,40.85,41.58,40.8,41.58,29458.0
2023-08-18 09:35:00,41.58,41.74,41.53,41.65,13620.0,41.58,41.74,41.53,41.65,13620.0
2023-08-18 09:40:00,41.65,41.78,41.65,41.69,5671.0,41.65,41.78,41.65,41.69,5671.0
2023-08-18 09:45:00,41.7,41.76,41.46,41.64,10028.0,41.7,41.76,41.46,41.64,10028.0
2023-08-18 09:50:00,41.65,41.87,41.65,41.82,24377.0,41.65,41.87,41.65,41.82,24377.0
2023-08-18 09:55:00,41.84,41.98,41.84,41.98,8204.0,41.84,41.98,41.84,41.98,8204.0
2023-08-18 10:00:00,41.99,42.0,41.88,42.0,14863.0,41.99,42.0,41.88,42.0,14863.0
2023-08-18 10:05:00,42.04,42.04,41.91,41.94,60983.0,42.04,42.04,41.91,41.94,60983.0
2023-08-18 10:10:00,41.94,41.97,41.89,41.95,14883.0,41.94,41.97,41.89,41.95,14883.0
2023-08-18 10:15:00,41.96,42.1,41.89,42.09,19437.0,41.96,42.1,41.89,42.09,19437.0
2023-08-18 10:20:00,42.13,42.16,42.06,42.09,9518.0,42.13,42.16,42.06,42.09,9518.0
2023-08-18 10:25:00,42.09,42.19,42.08,42.16,13997.0,42.09,42.19,42.08,42.16,13997.0
2023-08-18 10:30:00,42.15,42.24,42.13,42.23,8955.0,42.15,42.24,42.13,42.23,8955.0
2023-08-18 10:35:00,42.24,42.47,42.24,42.34,28873.0,42.24,42.47,42.24,42.34,28873.0
2023-08-18 10:40:00,42.36,42.7,42.36,42.7,44590.0,42.36,42.7,42.36,42.7,44590.0
2023-08-18 10:45:00,42.69,42.69,42.4,42.43,18151.0,42.69,42.69,42.4,42.43,18151.0
2023-08-18 10:50:00,42.45,42.51,42.36,42.47,12364.0,42.45,42.51,42.36,42.47,12364.0
2023-08-18 10:55:00,42.47,42.61,42.46,42.59,11088.0,42.47,42.61,42.46,42.59,11088.0
2023-08-18 11:00:00,42.62,42.68,42.51,42.51,17267.0,42.62,42.68,42.51,42.51,17267.0
2023-08-18 11:05:00,42.51,42.51,42.42,42.43,7360.0,42.51,42.51,42.42,42.43,7360.0
2023-08-18 11:10:00,42.44,42.47,42.37,42.41,8650.0,42.44,42.47,42.37,42.41,8650.0
2023-08-18 11:15:00,42.41,42.52,42.4,42.47,8273.0,42.41,42.52,42.4,42.47,8273.0
2023-08-18 11:20:00,42.48,42.59,42.48,42.53,5455.0,42.48,42.59,42.48,42.53,5455.0
2023-08-18 11:25:00,42.52,42.52,42.42,42.5,6720.0,42.52,42.52,42.42,42.5,6720.0
2023-08-18 11:30:00,42.49,42.51,42.45,42.45,12206.0,42.49,42.51,42.45,42.45,12206.0
2023-08-18 11:35:00,42.45,42.53,42.42,42.47,6892.0,42.45,42.53,42.42,42.47,6892.0
2023-08-18 11:40:00,42.45,42.45,42.35,42.37,9942.0,42.45,42.45,42.35,42.37,9942.0
2023-08-18 11:45:00,42.36,42.37,42.26,42.26,13681.0,42.36,42.37,42.26,42.26,13681.0
2023-08-18 11:50:00,42.27,42.49,42.25,42.49,5518.0,42.27,42.49,42.25,42.49,5518.0
2023-08-18 11:55:00,42.47,42.5,42.43,42.5,8756.0,42.47,42.5,42.43,42.5,8756.0
2023-08-18 12:00:00,42.51,42.59,42.5,42.57,5505.0,42.51,42.59,42.5,42.57,5505.0
2023-08-18 12:05:00,42.57,42.68,42.56,42.62,13774.0,42.57,42.68,42.56,42.62,13774.0
2023-08-18 12:10:00,42.62,42.63,42.46,42.48,7753.0,42.62,42.63,42.46,42.48,7753.0
2023-08-18 12:15:00,42.49,42.53,42.47,42.5,6644.0,42.49,42.53,42.47,42.5,6644.0
2023-08-18 12:20:00,42.5,42.64,42.48,42.64,9831.0,42.5,42.64,42.48,42.64,9831.0
2023-08-18 12:25:00,42.62,42.72,42.56,42.56,14948.0,42.62,42.72,42.56,42.56,14948.0
2023-08-18 12:30:00,42.56,42.58,42.53,42.55,9326.0,42.56,42.58,42.53,42.55,9326.0
2023-08-18 12:35:00,42.56,42.58,42.53,42.56,9565.0,42.56,42.58,42.53,42.56,9565.0
2023-08-18 12:40:00,42.55,42.68,42.55,42.65,7196.0,42.55,42.68,42.55,42.65,7196.0
2023-08-18 12:45:00,42.65,42.65,42.6,42.64,3800.0,42.65,42.65,42.6,42.64,3800.0
2023-08-18 12:50:00,42.64,42.7,42.6,42.61,11305.0,42.64,42.7,42.6,42.61,11305.0
2023-08-18 12:55:00,42.61,42.62,42.53,42.57,12001.0,42.61,42.62,42.53,42.57,12001.0
2023-08-18 13:00:00,42.55,42.64,42.52,42.61,5309.0,42.55,42.64,42.52,42.61,5309.0
2023-08-18 13:05:00,42.59,42.68,42.58,42.58,3312.0,42.59,42.68,42.58,42.58,3312.0
2023-08-18 13:10:00,42.58,42.68,42.57,42.63,6739.0,42.58,42.68,42.57,42.63,6739.0
2023-08-18 13:15:00,42.62,42.64,42.6,42.6,3621.0,42.62,42.64,42.6,42.6,3621.0
2023-08-18 13:20:00,42.59,42.59,42.53,42.53,2466.0,42.59,42.59,42.53,42.53,2466.0
2023-08-18 13:25:00,42.52,42.57,42.52,42.56,2700.0,42.52,42.57,42.52,42.56,2700.0
2023-08-18 13:30:00,42.59,42.59,42.5,42.51,3795.0,42.59,42.59,42.5,42.51,3795.0
2023-08-18 13:35:00,42.51,42.53,42.41,42.49,14808.0,42.51,42.53,42.41,42.49,14808.0
2023-08-18 13:40:00,42.45,42.51,42.45,42.48,3224.0,42.45,42.51,42.45,42.48,3224.0
2023-08-18 13:45:00,42.5,42.62,42.48,42.62,6548.0,42.5,42.62,42.48,42.62,6548.0
2023-08-18 13:50:00,42.6,42.6,42.53,42.54,2728.0,42.6,42.6,42.53,42.54,2728.0
2023-08-18 13:55:00,42.56,42.64,42.53,42.63,3743.0,42.56,42.64,42.53,42.63,3743.0
2023-08-18 14:00:00,42.64,42.75,42.61,42.67,18593.0,42.64,42.75,42.61,42.67,18593.0
2023-08-18 14:05:00,42.66,42.69,42.63,42.63,4973.0,42.66,42.69,42.63,42.63,4973.0
2023-08-18 14:10:00,42.63,42.8,42.62,42.77,16986.0,42.63,42.8,42.62,42.77,16986.0
2023-08-18 14:15:00,42.77,42.87,42.76,42.83,14359.0,42.77,42.87,42.76,42.83,14359.0
2023-08-18 14:20:00,42.83,42.9,42.79,42.86,14010.0,42.83,42.9,42.79,42.86,14010.0
2023-08-18 14:25:00,42.85,42.86,42.76,42.81,13558.0,42.85,42.86,42.76,42.81,13558.0
2023-08-18 14:30:00,42.81,42.89,42.77,42.89,11394.0,42.81,42.89,42.77,42.89,11394.0
2023-08-18 14:35:00,42.89,42.98,42.87,42.93,25363.0,42.89,42.98,42.87,42.93,25363.0
2023-08-18 14:40:00,42.92,42.98,42.87,42.93,9733.0,42.92,42.98,42.87,42.93,9733.0
2023-08-18 14:45:00,42.94,43.04,42.93,43.04,11199.0,42.94,43.04,42.93,43.04,11199.0
2023-08-18 14:50:00,43.03,43.03,42.91,42.92,12998.0,43.03,43.03,42.91,42.92,12998.0
2023-08-18 14:55:00,42.92,42.95,42.88,42.89,10339.0,42.92,42.95,42.88,42.89,10339.0
2023-08-18 15:00:00,42.89,42.91,42.81,42.83,15377.0,42.89,42.91,42.81,42.83,15377.0
2023-08-18 15:05:00,42.81,42.9,42.8,42.86,14511.0,42.81,42.9,42.8,42.86,14511.0
2023-08-18 15:10:00,42.84,42.92,42.83,42.89,10235.0,42.84,42.92,42.83,42.89,10235.0
2023-08-18 15:15:00,42.89,42.99,42.88,42.98,12501.0,42.89,42.99,42.88,42.98,12501.0
2023-08-18 15:20:00,42.98,43.03,42.96,43.02,42455.0,42.98,43.03,42.96,43.02,42455.0
2023-08-18 15:25:00,43.02,43.12,43.02,43.1,21422.0,43.02,43.12,43.02,43.1,21422.0
2023-08-18 15:30:00,43.11,43.11,43.01,43.07,28130.0,43.11,43.11,43.01,43.07,28130.0
2023-08-18 15:35:00,43.05,43.17,43.04,43.09,44799.0,43.05,43.17,43.04,43.09,44799.0
2023-08-18 15:40:00,43.09,43.25,43.09,43.22,54368.0,43.09,43.25,43.09,43.22,54368.0
2023-08-18 15:45:00,43.22,43.33,43.22,43.29,89265.0,43.22,43.33,43.22,43.29,89265.0
2023-08-18 15:50:00,43.28,43.34,43.22,43.27,90087.0,43.28,43.34,43.22,43.27,90087.0
2023-08-18 15:55:00,43.27,43.27,43.13,43.2,211929.0,43.27,43.27,43.13,43.2,211929.0
2023-08-21 09:30:00,42.88,43.4,42.88,43.34,24834.0,42.88,43.4,42.88,43.34,24834.0
2023-08-21 09:35:00,43.37,43.37,43.05,43.28,20955.0,43.37,43.37,43.05,43.28,20955.0
2023-08-21 09:40:00,43.23,43.31,43.15,43.21,7895.0,43.23,43.31,43.15,43.21,7895.0
2023-08-21 09:45:00,43.21,43.29,43.02,43.25,17019.0,43.21,43.29,43.02,43.25,17019.0
2023-08-21 09:50:00,43.25,43.27,43.2,43.26,9279.0,43.25,43.27,43.2,43.26,9279.0
2023-08-21 09:55:00,43.26,43.47,43.24,43.47,16636.0,43.26,43.47,43.24,43.47,16636.0
2023-08-21 10:00:00,43.48,43.48,43.25,43.33,21535.0,43.48,43.48,43.25,43.33,21535.0
2023-08-21 10:05:00,43.33,43.37,43.2,43.2,32458.0,43.33,43.37,43.2,43.2,32458.0
2023-08-21 10:10:00,43.19,43.24,43.15,43.16,17429.0,43.19,43.24,43.15,43.16,17429.0
2023-08-21 10:15:00,43.16,43.16,42.92,42.93,15125.0,43.16,43.16,42.92,42.93,15125.0
2023-08-21 10:20:00,42.93,42.93,42.72,42.73,26311.0,42.93,42.93,42.72,42.73,26311.0
2023-08-21 10:25:00,42.73,42.74,42.52,42.57,30608.0,42.73,42.74,42.52,42.57,30608.0
2023-08-21 10:30:00,42.55,42.79,42.41,42.68,96259.0,42.55,42.79,42.41,42.68,96259.0
2023-08-21 10:35:00,42.64,42.69,42.55,42.66,12129.0,42.64,42.69,42.55,42.66,12129.0
2023-08-21 10:40:00,42.66,42.71,42.51,42.7,17599.0,42.66,42.71,42.51,42.7,17599.0
2023-08-21 10:45:00,42.7,42.77,42.66,42.74,19517.0,42.7,42.77,42.66,42.74,19517.0
2023-08-21 10:50:00,42.73,42.77,42.61,42.73,12680.0,42.73,42.77,42.61,42.73,12680.0
2023-08-21 10:55:00,42.73,42.77,42.66,42.69,13688.0,42.73,42.77,42.66,42.69,13688.0
2023-08-21 11:00:00,42.67,42.72,42.62,42.69,12573.0,42.67,42.72,42.62,42.69,12573.0
2023-08-21 11:05:00,42.7,42.72,42.64,42.69,11891.0,42.7,42.72,42.64,42.69,11891.0
2023-08-21 11:10:00,42.69,42.69,42.58,42.65,9241.0,42.69,42.69,42.58,42.65,9241.0
2023-08-21 11:15:00,42.63,42.68,42.6,42.67,10609.0,42.63,42.68,42.6,42.67,10609.0
2023-08-21 11:20:00,42.68,42.69,42.61,42.69,13218.0,42.68,42.69,42.61,42.69,13218.0
2023-08-21 11:25:00,42.69,42.69,42.45,42.57,23273.0,42.69,42.69,42.45,42.57,23273.0
2023-08-21 11:30:00,42.58,42.59,42.51,42.54,12097.0,42.58,42.59,42.51,42.54,12097.0
2023-08-21 11:35:00,42.53,42.53,42.38,42.44,19325.0,42.53,42.53,42.38,42.44,19325.0
2023-08-21 11:40:00,42.43,42.43,42.25,42.25,12701.0,42.43,42.43,42.25,42.25,12701.0
2023-08-21 11:45:00,42.25,42.36,42.23,42.35,13014.0,42.25,42.36,42.23,42.35,13014.0
2023-08-21 11:50:00,42.35,42.35,42.17,42.17,11104.0,42.35,42.35,42.17,42.17,11104.0
2023-08-21 11:55:00,42.16,42.19,42.1,42.19,9121.0,42.16,42.19,42.1,42.19,9121.0
2023-08-21 12:00:00,42.19,42.19,42.08,42.1,19208.0,42.19,42.19,42.08,42.1,19208.0
2023-08-21 12:05:00,42.1,42.14,42.06,42.09,7427.0,42.1,42.14,42.06,42.09,7427.0
2023-08-21 12:10:00,42.1,42.15,42.09,42.14,7667.0,42.1,42.15,42.09,42.14,7667.0
2023-08-21 12:15:00,42.14,42.16,42.08,42.16,7366.0,42.14,42.16,42.08,42.16,7366.0
2023-08-21 12:20:00,42.15,42.24,42.15,42.24,10894.0,42.15,42.24,42.15,42.24,10894.0
2023-08-21 12:25:00,42.24,42.24,42.13,42.13,13096.0,42.24,42.24,42.13,42.13,13096.0
2023-08-21 12:30:00,42.13,42.14,42.07,42.1,14110.0,42.13,42.14,42.07,42.1,14110.0
2023-08-21 12:35:00,42.11,42.15,42.07,42.15,11735.0,42.11,42.15,42.07,42.15,11735.0
2023-08-21 12:40:00,42.15,42.18,42.09,42.16,9130.0,42.15,42.18,42.09,42.16,9130.0
2023-08-21 12:45:00,42.13,42.21,42.13,42.21,5957.0,42.13,42.21,42.13,42.21,5957.0
2023-08-21 12:50:00,42.22,42.27,42.15,42.16,8672.0,42.22,42.27,42.15,42.16,8672.0
2023-08-21 12:55:00,42.16,42.23,42.14,42.16,15275.0,42.16,42.23,42.14,42.16,15275.0
2023-08-21 13:00:00,42.15,42.15,42.12,42.12,5574.0,42.15,42.15,42.12,42.12,5574.0
2023-08-21 13:05:00,42.11,42.17,42.1,42.12,15789.0,42.11,42.17,42.1,42.12,15789.0
2023-08-21 13:10:00,42.1,42.11,41.98,42.05,46357.0,42.1,42.11,41.98,42.05,46357.0
2023-08-21 13:15:00,42.05,42.06,42.04,42.04,22148.0,42.05,42.06,42.04,42.04,22148.0
2023-08-21 13:20:00,42.05,42.05,41.97,42.05,16073.0,42.05,42.05,41.97,42.05,16073.0
2023-08-21 13:25:00,42.06,42.14,42.06,42.12,12499.0,42.06,42.14,42.06,42.12,12499.0
2023-08-21 13:30:00,42.13,42.13,42.05,42.05,12936.0,42.13,42.13,42.05,42.05,12936.0
2023-08-21 13:35:00,42.04,42.1,42.02,42.08,12686.0,42.04,42.1,42.02,42.08,12686.0
2023-08-21 13:40:00,42.09,42.1,42.05,42.08,10250.0,42.09,42.1,42.05,42.08,10250.0
2023-08-21 13:45:00,42.08,42.08,42.01,42.02,18359.0,42.08,42.08,42.01,42.02,18359.0
2023-08-21 13:50:00,42.01,42.01,41.92,41.98,15807.0,42.01,42.01,41.92,41.98,15807.0
2023-08-21 13:55:00,41.98,41.98,41.92,41.95,11906.0,41.98,41.98,41.92,41.95,11906.0
2023-08-21 14:00:00,41.96,41.98,41.95,41.96,9875.0,41.96,41.98,41.95,41.96,9875.0
2023-08-21 14:05:00,41.97,42.01,41.94,42.0,12979.0,41.97,42.01,41.94,42.0,12979.0
2023-08-21 14:10:00,41.99,42.03,41.99,42.02,11642.0,41.99,42.03,41.99,42.02,11642.0
2023-08-21 14:15:00,42.02,42.03,41.97,42.0,28096.0,42.02,42.03,41.97,42.0,28096.0
2023-08-21 14:20:00,42.01,42.02,41.96,41.98,20104.0,42.01,42.02,41.96,41.98,20104.0
2023-08-21 14:25:00,41.99,42.01,41.97,42.01,15201.0,41.99,42.01,41.97,42.01,15201.0
2023-08-21 14:30:00,42.01,42.09,42.0,42.09,24892.0,42.01,42.09,42.0,42.09,24892.0
2023-08-21 14:35:00,42.09,42.12,42.07,42.09,18371.0,42.09,42.12,42.07,42.09,18371.0
2023-08-21 14:40:00,42.09,42.09,41.95,41.95,17971.0,42.09,42.09,41.95,41.95,17971.0
2023-08-21 14:45:00,41.95,42.0,41.93,41.94,22328.0,41.95,42.0,41.93,41.94,22328.0
2023-08-21 14:50:00,41.94,41.98,41.87,41.97,19277.0,41.94,41.98,41.87,41.97,19277.0
2023-08-21 14:55:00,41.97,42.04,41.97,41.99,20209.0,41.97,42.04,41.97,41.99,20209.0
2023-08-21 15:00:00,42.0,42.03,42.0,42.02,12192.0,42.0,42.03,42.0,42.02,12192.0
2023-08-21 15:05:00,42.02,42.06,41.98,42.05,14939.0,42.02,42.06,41.98,42.05,14939.0
2023-08-21 15:10:00,42.06,42.07,42.03,42.04,16308.0,42.06,42.07,42.03,42.04,16308.0
2023-08-21 15:15:00,42.04,42.08,42.01,42.05,24037.0,42.04,42.08,42.01,42.05,24037.0
2023-08-21 15:20:00,42.05,42.07,42.01,42.05,15127.0,42.05,42.07,42.01,42.05,15127.0
2023-08-21 15:25:00,42.05,42.07,42.02,42.03,20932.0,42.05,42.07,42.02,42.03,20932.0
2023-08-21 15:30:00,42.04,42.05,41.99,42.01,22614.0,42.04,42.05,41.99,42.01,22614.0
2023-08-21 15:35:00,42.01,42.07,42.0,42.05,16228.0,42.01,42.07,42.0,42.05,16228.0
2023-08-21 15:40:00,42.05,42.07,42.04,42.05,21704.0,42.05,42.07,42.04,42.05,21704.0
2023-08-21 15:45:00,42.05,42.13,42.04,42.06,48996.0,42.05,42.13,42.04,42.06,48996.0
2023-08-21 15:50:00,42.06,42.06,41.8,41.85,107356.0,42.06,42.06,41.8,41.85,107356.0
2023-08-21 15:55:00,41.86,41.86,41.75,41.76,216262.0,41.86,41.86,41.75,41.76,216262.0
2023-08-22 09:30:00,40.52,41.0,40.5,40.98,43412.0,40.52,41.0,40.5,40.98,43412.0
2023-08-22 09:35:00,40.98,41.2,40.91,41.2,12942.0,40.98,41.2,40.91,41.2,12942.0
2023-08-22 09:40:00,41.21,41.34,41.05,41.3,26517.0,41.21,41.34,41.05,41.3,26517.0
2023-08-22 09:45:00,41.35,41.4,41.04,41.14,60497.0,41.35,41.4,41.04,41.14,60497.0
2023-08-22 09:50:00,41.14,41.22,40.79,40.93,30426.0,41.14,41.22,40.79,40.93,30426.0
2023-08-22 09:55:00,40.88,40.96,40.73,40.93,60570.0,40.88,40.96,40.73,40.93,60570.0
2023-08-22 10:00:00,40.94,40.99,40.76,40.95,25507.0,40.94,40.99,40.76,40.95,25507.0
2023-08-22 10:05:00,40.98,41.19,40.91,40.91,44003.0,40.98,41.19,40.91,40.91,44003.0
2023-08-22 10:10:00,40.88,40.97,40.8,40.91,27744.0,40.88,40.97,40.8,40.91,27744.0
2023-08-22 10:15:00,40.92,41.26,40.92,41.2,27058.0,40.92,41.26,40.92,41.2,27058.0
2023-08-22 10:20:00,41.18,41.23,41.1,41.1,43686.0,41.18,41.23,41.1,41.1,43686.0
2023-08-22 10:25:00,41.09,41.13,40.96,40.97,23137.0,41.09,41.13,40.96,40.97,23137.0
2023-08-22 10:30:00,40.97,40.99,40.83,40.91,19862.0,40.97,40.99,40.83,40.91,19862.0
2023-08-22 10:35:00,40.91,40.95,40.83,40.95,19627.0,40.91,40.95,40.83,40.95,19627.0
2023-08-22 10:40:00,40.95,41.16,40.9,41.03,67227.0,40.95,41.16,40.9,41.03,67227.0
2023-08-22 10:45:00,41.03,41.08,40.95,41.02,71534.0,41.03,41.08,40.95,41.02,71534.0
2023-08-22 10:50:00,41.01,41.2,40.92,41.15,28098.0,41.01,41.2,40.92,41.15,28098.0
2023-08-22 10:55:00,41.15,41.21,41.14,41.15,23257.0,41.15,41.21,41.14,41.15,23257.0
2023-08-22 11:00:00,41.17,41.23,41.09,41.19,69978.0,41.17,41.23,41.09,41.19,69978.0
2023-08-22 11:05:00,41.21,41.22,41.1,41.12,26966.0,41.21,41.22,41.1,41.12,26966.0
2023-08-22 11:10:00,41.11,41.26,41.09,41.25,24405.0,41.11,41.26,41.09,41.25,24405.0
2023-08-22 11:15:00,41.24,41.31,41.13,41.29,31269.0,41.24,41.31,41.13,41.29,31269.0
2023-08-22 11:20:00,41.29,41.3,41.17,41.21,16312.0,41.29,41.3,41.17,41.21,16312.0
2023-08-22 11:25:00,41.2,41.22,41.17,41.21,18045.0,41.2,41.22,41.17,41.21,18045.0
2023-08-22 11:30:00,41.21,41.31,41.12,41.16,52439.0,41.21,41.31,41.12,41.16,52439.0
2023-08-22 11:35:00,41.16,41.34,41.14,41.28,13015.0,41.16,41.34,41.14,41.28,13015.0
2023-08-22 11:40:00,41.27,41.49,41.24,41.39,23474.0,41.27,41.49,41.24,41.39,23474.0
2023-08-22 11:45:00,41.41,41.49,41.3,41.34,10081.0,41.41,41.49,41.3,41.34,10081.0
2023-08-22 11:50:00,41.36,41.36,41.1,41.14,15197.0,41.36,41.36,41.1,41.14,15197.0
2023-08-22 11:55:00,41.13,41.13,40.92,40.92,12518.0,41.13,41.13,40.92,40.92,12518.0
2023-08-22 12:00:00,40.91,40.96,40.87,40.96,12724.0,40.91,40.96,40.87,40.96,12724.0
2023-08-22 12:05:00,40.96,41.03,40.91,40.95,17152.0,40.96,41.03,40.91,40.95,17152.0
2023-08-22 12:10:00,40.94,40.94,40.86,40.87,20827.0,40.94,40.94,40.86,40.87,20827.0
2023-08-22 12:15:00,40.86,40.86,40.68,40.7,17129.0,40.86,40.86,40.68,40.7,17129.0
2023-08-22 12:20:00,40.72,40.77,40.69,40.69,13488.0,40.72,40.77,40.69,40.69,13488.0
2023-08-22 12:25:00,40.71,40.75,40.67,40.74,6039.0,40.71,40.75,40.67,40.74,6039.0
2023-08-22 12:30:00,40.77,40.85,40.71,40.71,10524.0,40.77,40.85,40.71,40.71,10524.0
2023-08-22 12:35:00,40.7,40.82,40.67,40.76,10162.0,40.7,40.82,40.67,40.76,10162.0
2023-08-22 12:40:00,40.77,40.83,40.74,40.77,6356.0,40.77,40.83,40.74,40.77,6356.0
2023-08-22 12:45:00,40.78,40.83,40.72,40.73,21699.0,40.78,40.83,40.72,40.73,21699.0
2023-08-22 12:50:00,40.75,40.81,40.64,40.69,13887.0,40.75,40.81,40.64,40.69,13887.0
2023-08-22 12:55:00,40.7,40.73,40.64,40.65,16004.0,40.7,40.73,40.64,40.65,16004.0
2023-08-22 13:00:00,40.64,40.73,40.57,40.6,27145.0,40.64,40.73,40.57,40.6,27145.0
2023-08-22 13:05:00,40.6,40.81,40.57,40.77,21279.0,40.6,40.81,40.57,40.77,21279.0
2023-08-22 13:10:00,40.8,40.8,40.69,40.72,7265.0,40.8,40.8,40.69,40.72,7265.0
2023-08-22 13:15:00,40.72,40.92,40.65,40.91,10679.0,40.72,40.92,40.65,40.91,10679.0
2023-08-22 13:20:00,40.91,41.11,40.91,41.05,9068.0,40.91,41.11,40.91,41.05,9068.0
2023-08-22 13:25:00,41.07,41.14,41.06,41.1,11047.0,41.07,41.14,41.06,41.1,11047.0
2023-08-22 13:30:00,41.1,41.2,41.1,41.19,10609.0,41.1,41.2,41.1,41.19,10609.0
2023-08-22 13:35:00,41.21,41.24,41.14,41.2,13052.0,41.21,41.24,41.14,41.2,13052.0
2023-08-22 13:40:00,41.18,41.18,41.14,41.14,15069.0,41.18,41.18,41.14,41.14,15069.0
2023-08-22 13:45:00,41.15,41.15,40.99,41.0,11068.0,41.15,41.15,40.99,41.0,11068.0
2023-08-22 13:50:00,40.98,41.02,40.92,40.99,13258.0,40.98,41.02,40.92,40.99,13258.0
2023-08-22 13:55:00,41.0,41.13,40.97,41.11,13418.0,41.0,41.13,40.97,41.11,13418.0
2023-08-22 14:00:00,41.12,41.16,41.02,41.16,15665.0,41.12,41.16,41.02,41.16,15665.0
2023-08-22 14:05:00,41.16,41.28,41.13,41.28,12518.0,41.16,41.28,41.13,41.28,12518.0
2023-08-22 14:10:00,41.27,41.28,41.21,41.25,13909.0,41.27,41.28,41.21,41.25,13909.0
2023-08-22 14:15:00,41.25,41.26,41.12,41.13,17915.0,41.25,41.26,41.12,41.13,17915.0
2023-08-22 14:20:00,41.15,41.25,41.15,41.24,13314.0,41.15,41.25,41.15,41.24,13314.0
2023-08-22 14:25:00,41.24,41.26,41.19,41.26,18367.0,41.24,41.26,41.19,41.26,18367.0
2023-08-22 14:30:00,41.26,41.38,41.26,41.33,15348.0,41.26,41.38,41.26,41.33,15348.0
2023-08-22 14:35:00,41.35,41.44,41.35,41.41,23217.0,41.35,41.44,41.35,41.41,23217.0
2023-08-22 14:40:00,41.4,41.41,41.32,41.41,32075.0,41.4,41.41,41.32,41.41,32075.0
2023-08-22 14:45:00,41.41,41.42,41.36,41.39,15707.0,41.41,41.42,41.36,41.39,15707.0
2023-08-22 14:50:00,41.39,41.42,41.38,41.39,12531.0,41.39,41.42,41.38,41.39,12531.0
2023-08-22 14:55:00,41.39,41.39,41.33,41.36,31884.0,41.39,41.39,41.33,41.36,31884.0
2023-08-22 15:00:00,41.35,41.36,41.2,41.31,34253.0,41.35,41.36,41.2,41.31,34253.0
2023-08-22 15:05:00,41.31,41.35,41.21,41.23,21431.0,41.31,41.35,41.21,41.23,21431.0
2023-08-22 15:10:00,41.19,41.29,41.19,41.29,15006.0,41.19,41.29,41.19,41.29,15006.0
2023-08-22 15:15:00,41.29,41.31,41.18,41.27,32887.0,41.29,41.31,41.18,41.27,32887.0
2023-08-22 15:20:00,41.28,41.31,41.14,41.27,38698.0,41.28,41.31,41.14,41.27,38698.0
2023-08-22 15:25:00,41.27,41.31,41.23,41.27,39076.0,41.27,41.31,41.23,41.27,39076.0
2023-08-22 15:30:00,41.26,41.31,41.24,41.25,58404.0,41.26,41.31,41.24,41.25,58404.0
2023-08-22 15:35:00,41.25,41.55,41.21,41.51,201598.0,41.25,41.55,41.21,41.51,201598.0
2023-08-22 15:40:00,41.5,41.66,41.45,41.45,95201.0,41.5,41.66,41.45,41.45,95201.0
2023-08-22 15:45:00,41.46,41.54,41.32,41.32,53254.0,41.46,41.54,41.32,41.32,53254.0
2023-08-22 15:50:00,41.33,41.36,41.2,41.23,119215.0,41.33,41.36,41.2,41.23,119215.0
2023-08-22 15:55:00,41.23,41.27,41.13,41.16,251704.0,41.23,41.27,41.13,41.16,251704.0
2023-08-23 09:30:00,49.72,49.98,47.13,47.99,652748.0,49.72,49.98,47.13,47.99,652748.0
2023-08-23 09:35:00,48.04,49.88,47.15,48.34,683626.0,48.04,49.88,47.15,48.34,683626.0
2023-08-23 09:40:00,48.56,48.72,47.68,48.3,192523.0,48.56,48.72,47.68,48.3,192523.0
2023-08-23 09:45:00,48.3,48.98,48.15,48.76,335273.0,48.3,48.98,48.15,48.76,335273.0
2023-08-23 09:50:00,48.75,49.19,47.8,47.92,344462.0,48.75,49.19,47.8,47.92,344462.0
2023-08-23 09:55:00,47.99,48.51,47.8,48.29,130339.0,47.99,48.51,47.8,48.29,130339.0
2023-08-23 10:00:00,48.37,48.78,48.37,48.74,280030.0,48.37,48.78,48.37,48.74,280030.0
2023-08-23 10:05:00,48.73,49.83,48.72,49.57,325025.0,48.73,49.83,48.72,49.57,325025.0
2023-08-23 10:10:00,49.57,50.46,49.5,50.1,343336.0,49.57,50.46,49.5,50.1,343336.0
2023-08-23 10:15:00,50.12,50.74,49.83,50.46,223383.0,50.12,50.74,49.83,50.46,223383.0
2023-08-23 10:20:00,50.47,50.86,50.43,50.68,235154.0,50.47,50.86,50.43,50.68,235154.0
2023-08-23 10:25:00,50.68,50.94,50.3,50.57,138808.0,50.68,50.94,50.3,50.57,138808.0
2023-08-23 10:30:00,50.61,51.35,50.46,51.28,216935.0,50.61,51.35,50.46,51.28,216935.0
2023-08-23 10:35:00,51.28,51.28,50.7,51.0,201338.0,51.28,51.28,50.7,51.0,201338.0
2023-08-23 10:40:00,50.91,51.9,50.91,51.66,253986.0,50.91,51.9,50.91,51.66,253986.0
2023-08-23 10:45:00,51.65,51.72,51.32,51.66,106348.0,51.65,51.72,51.32,51.66,106348.0
2023-08-23 10:50:00,51.63,51.71,50.5,50.97,343041.0,51.63,51.71,50.5,50.97,343041.0
2023-08-23 10:55:00,50.96,51.42,50.8,51.42,110976.0,50.96,51.42,50.8,51.42,110976.0
2023-08-23 11:00:00,51.44,51.57,51.2,51.39,83390.0,51.44,51.57,51.2,51.39,83390.0
2023-08-23 11:05:00,51.42,51.51,51.22,51.22,60250.0,51.42,51.51,51.22,51.22,60250.0
2023-08-23 11:10:00,51.22,51.42,51.19,51.32,66828.0,51.22,51.42,51.19,51.32,66828.0
2023-08-23 11:15:00,51.37,51.65,51.36,51.52,149692.0,51.37,51.65,51.36,51.52,149692.0
2023-08-23 11:20:00,51.51,51.6,51.26,51.28,76990.0,51.51,51.6,51.26,51.28,76990.0
2023-08-23 11:25:00,51.28,51.47,51.24,51.36,35350.0,51.28,51.47,51.24,51.36,35350.0
2023-08-23 11:30:00,51.36,51.38,50.83,50.99,96131.0,51.36,51.38,50.83,50.99,96131.0
2023-08-23 11:35:00,50.98,51.32,50.96,51.28,68197.0,50.98,51.32,50.96,51.28,68197.0
2023-08-23 11:40:00,51.32,51.35,50.95,51.09,41151.0,51.32,51.35,50.95,51.09,41151.0
2023-08-23 11:45:00,51.11,51.27,51.08,51.14,37064.0,51.11,51.27,51.08,51.14,37064.0
2023-08-23 11:50:00,51.13,51.14,50.97,51.12,24093.0,51.13,51.14,50.97,51.12,24093.0
2023-08-23 11:55:00,51.12,51.14,50.91,51.02,62066.0,51.12,51.14,50.91,51.02,62066.0
2023-08-23 12:00:00,51.03,51.13,50.83,51.01,58103.0,51.03,51.13,50.83,51.01,58103.0
2023-08-23 12:05:00,51.02,51.02,50.86,50.89,29995.0,51.02,51.02,50.86,50.89,29995.0
2023-08-23 12:10:00,50.89,51.09,50.89,50.95,52609.0,50.89,51.09,50.89,50.95,52609.0
2023-08-23 12:15:00,50.95,51.0,50.45,50.59,75306.0,50.95,51.0,50.45,50.59,75306.0
2023-08-23 12:20:00,50.61,50.72,50.37,50.47,38925.0,50.61,50.72,50.37,50.47,38925.0
2023-08-23 12:25:00,50.43,50.54,50.07,50.21,138756.0,50.43,50.54,50.07,50.21,138756.0
2023-08-23 12:30:00,50.18,50.45,49.77,50.37,231392.0,50.18,50.45,49.77,50.37,231392.0
2023-08-23 12:35:00,50.32,50.6,50.26,50.49,50655.0,50.32,50.6,50.26,50.49,50655.0
2023-08-23 12:40:00,50.44,50.61,50.39,50.61,28670.0,50.44,50.61,50.39,50.61,28670.0
2023-08-23 12:45:00,50.59,50.65,50.42,50.52,31024.0,50.59,50.65,50.42,50.52,31024.0
2023-08-23 12:50:00,50.57,50.74,50.46,50.62,111838.0,50.57,50.74,50.46,50.62,111838.0
2023-08-23 12:55:00,50.57,50.81,50.51,50.76,39146.0,50.57,50.81,50.51,50.76,39146.0
2023-08-23 13:00:00,50.76,50.82,50.61,50.66,40776.0,50.76,50.82,50.61,50.66,40776.0
2023-08-23 13:05:00,50.68,50.68,50.45,50.63,34173.0,50.68,50.68,50.45,50.63,34173.0
2023-08-23 13:10:00,50.59,50.73,50.5,50.71,22616.0,50.59,50.73,50.5,50.71,22616.0
2023-08-23 13:15:00,50.71,50.97,50.7,50.81,34494.0,50.71,50.97,50.7,50.81,34494.0
2023-08-23 13:20:00,50.82,50.82,50.61,50.62,28134.0,50.82,50.82,50.61,50.62,28134.0
2023-08-23 13:25:00,50.62,50.67,50.46,50.59,24241.0,50.62,50.67,50.46,50.59,24241.0
2023-08-23 13:30:00,50.6,50.69,50.37,50.56,38728.0,50.6,50.69,50.37,50.56,38728.0
2023-08-23 13:35:00,50.6,50.74,50.58,50.66,12116.0,50.6,50.74,50.58,50.66,12116.0
2023-08-23 13:40:00,50.63,50.72,50.54,50.58,15795.0,50.63,50.72,50.54,50.58,15795.0
2023-08-23 13:45:00,50.58,50.63,50.44,50.63,31324.0,50.58,50.63,50.44,50.63,31324.0
2023-08-23 13:50:00,50.63,50.84,50.6,50.8,32789.0,50.63,50.84,50.6,50.8,32789.0
2023-08-23 13:55:00,50.8,50.85,50.72,50.75,30213.0,50.8,50.85,50.72,50.75,30213.0
2023-08-23 14:00:00,50.75,50.93,50.71,50.87,36532.0,50.75,50.93,50.71,50.87,36532.0
2023-08-23 14:05:00,50.85,50.95,50.81,50.86,33253.0,50.85,50.95,50.81,50.86,33253.0
2023-08-23 14:10:00,50.83,50.85,50.71,50.85,40516.0,50.83,50.85,50.71,50.85,40516.0
2023-08-23 14:15:00,50.83,50.84,50.66,50.69,26746.0,50.83,50.84,50.66,50.69,26746.0
2023-08-23 14:20:00,50.69,50.7,50.61,50.69,36735.0,50.69,50.7,50.61,50.69,36735.0
2023-08-23 14:25:00,50.68,50.8,50.65,50.76,33496.0,50.68,50.8,50.65,50.76,33496.0
2023-08-23 14:30:00,50.79,50.92,50.69,50.76,32450.0,50.79,50.92,50.69,50.76,32450.0
2023-08-23 14:35:00,50.76,50.78,50.68,50.69,25921.0,50.76,50.78,50.68,50.69,25921.0
2023-08-23 14:40:00,50.69,50.88,50.66,50.88,24729.0,50.69,50.88,50.66,50.88,24729.0
2023-08-23 14:45:00,50.87,50.88,50.73,50.8,32810.0,50.87,50.88,50.73,50.8,32810.0
2023-08-23 14:50:00,50.8,50.81,50.59,50.6,31272.0,50.8,50.81,50.59,50.6,31272.0
2023-08-23 14:55:00,50.61,50.67,50.47,50.55,50118.0,50.61,50.67,50.47,50.55,50118.0
2023-08-23 15:00:00,50.53,50.7,50.5,50.64,36663.0,50.53,50.7,50.5,50.64,36663.0
2023-08-23 15:05:00,50.6,50.74,50.59,50.73,42798.0,50.6,50.74,50.59,50.73,42798.0
2023-08-23 15:10:00,50.73,50.79,50.6,50.62,44657.0,50.73,50.79,50.6,50.62,44657.0
2023-08-23 15:15:00,50.63,50.68,50.51,50.53,47237.0,50.63,50.68,50.51,50.53,47237.0
2023-08-23 15:20:00,50.52,50.52,50.37,50.43,67892.0,50.52,50.52,50.37,50.43,67892.0
2023-08-23 15:25:00,50.42,50.48,50.29,50.44,97341.0,50.42,50.48,50.29,50.44,97341.0
2023-08-23 15:30:00,50.45,50.59,50.44,50.54,78833.0,50.45,50.59,50.44,50.54,78833.0
2023-08-23 15:35:00,50.54,50.8,50.54,50.62,91189.0,50.54,50.8,50.54,50.62,91189.0
2023-08-23 15:40:00,50.62,50.97,50.61,50.96,161382.0,50.62,50.97,50.61,50.96,161382.0
2023-08-23 15:45:00,50.96,51.01,50.88,50.91,130020.0,50.96,51.01,50.88,50.91,130020.0
2023-08-23 15:50:00,50.92,51.01,50.67,50.71,131550.0,50.92,51.01,50.67,50.71,131550.0
2023-08-23 15:55:00,50.71,50.9,50.61,50.86,378550.0,50.71,50.9,50.61,50.86,378550.0
2023-08-24 09:30:00,51.2,51.51,50.86,51.4,153884.0,51.2,51.51,50.86,51.4,153884.0
2023-08-24 09:35:00,51.45,52.13,51.4,52.04,89926.0,51.45,52.13,51.4,52.04,89926.0
2023-08-24 09:40:00,51.97,52.38,51.59,51.67,100662.0,51.97,52.38,51.59,51.67,100662.0
2023-08-24 09:45:00,51.63,52.72,51.63,52.71,85753.0,51.63,52.72,51.63,52.71,85753.0
2023-08-24 09:50:00,52.75,53.03,52.65,52.91,86836.0,52.75,53.03,52.65,52.91,86836.0
2023-08-24 09:55:00,52.89,53.0,52.62,52.84,61556.0,52.89,53.0,52.62,52.84,61556.0
2023-08-24 10:00:00,52.85,52.85,52.37,52.53,44266.0,52.85,52.85,52.37,52.53,44266.0
2023-08-24 10:05:00,52.44,52.49,52.04,52.05,44254.0,52.44,52.49,52.04,52.05,44254.0
2023-08-24 10:10:00,52.02,52.09,51.86,51.9,39552.0,52.02,52.09,51.86,51.9,39552.0
2023-08-24 10:15:00,51.9,52.17,51.88,52.13,39429.0,51.9,52.17,51.88,52.13,39429.0
2023-08-24 10:20:00,52.13,52.13,51.8,51.85,106483.0,52.13,52.13,51.8,51.85,106483.0
2023-08-24 10:25:00,51.86,51.9,51.63,51.7,48883.0,51.86,51.9,51.63,51.7,48883.0
2023-08-24 10:30:00,51.68,51.72,51.52,51.65,30863.0,51.68,51.72,51.52,51.65,30863.0
2023-08-24 10:35:00,51.64,51.81,51.61,51.63,47090.0,51.64,51.81,51.61,51.63,47090.0
2023-08-24 10:40:00,51.66,51.73,51.46,51.62,43096.0,51.66,51.73,51.46,51.62,43096.0
2023-08-24 10:45:00,51.67,51.87,51.62,51.75,40998.0,51.67,51.87,51.62,51.75,40998.0
2023-08-24 10:50:00,51.75,51.78,51.54,51.54,20817.0,51.75,51.78,51.54,51.54,20817.0
2023-08-24 10:55:00,51.5,51.82,51.5,51.79,26808.0,51.5,51.82,51.5,51.79,26808.0
2023-08-24 11:00:00,51.76,51.77,51.47,51.62,63280.0,51.76,51.77,51.47,51.62,63280.0
2023-08-24 11:05:00,51.62,51.66,51.17,51.27,36415.0,51.62,51.66,51.17,51.27,36415.0
2023-08-24 11:10:00,51.23,51.3,51.16,51.23,22735.0,51.23,51.3,51.16,51.23,22735.0
2023-08-24 11:15:00,51.23,51.34,50.93,50.97,18083.0,51.23,51.34,50.93,50.97,18083.0
2023-08-24 11:20:00,50.97,51.08,50.77,50.82,30362.0,50.97,51.08,50.77,50.82,30362.0
2023-08-24 11:25:00,50.81,51.05,50.65,51.03,39549.0,50.81,51.05,50.65,51.03,39549.0
2023-08-24 11:30:00,51.02,51.07,50.93,51.05,46443.0,51.02,51.07,50.93,51.05,46443.0
2023-08-24 11:35:00,51.05,51.29,50.99,51.12,22673.0,51.05,51.29,50.99,51.12,22673.0
2023-08-24 11:40:00,51.13,51.13,50.84,50.9,17234.0,51.13,51.13,50.84,50.9,17234.0
2023-08-24 11:45:00,50.89,51.03,50.83,50.99,13495.0,50.89,51.03,50.83,50.99,13495.0
2023-08-24 11:50:00,51.0,51.0,50.9,50.96,10757.0,51.0,51.0,50.9,50.96,10757.0
2023-08-24 11:55:00,50.95,51.05,50.89,50.95,19313.0,50.95,51.05,50.89,50.95,19313.0
2023-08-24 12:00:00,50.98,51.02,50.94,50.95,11719.0,50.98,51.02,50.94,50.95,11719.0
2023-08-24 12:05:00,50.98,51.24,50.95,51.13,11843.0,50.98,51.24,50.95,51.13,11843.0
2023-08-24 12:10:00,51.11,51.13,51.03,51.05,11934.0,51.11,51.13,51.03,51.05,11934.0
2023-08-24 12:15:00,51.05,51.06,50.89,50.95,12414.0,51.05,51.06,50.89,50.95,12414.0
2023-08-24 12:20:00,50.97,50.98,50.71,50.79,33397.0,50.97,50.98,50.71,50.79,33397.0
2023-08-24 12:25:00,50.78,51.04,50.77,50.96,31288.0,50.78,51.04,50.77,50.96,31288.0
2023-08-24 12:30:00,50.96,51.15,50.96,50.98,11812.0,50.96,51.15,50.96,50.98,11812.0
2023-08-24 12:35:00,51.03,51.04,50.82,50.88,6312.0,51.03,51.04,50.82,50.88,6312.0
2023-08-24 12:40:00,50.89,51.1,50.89,50.94,12270.0,50.89,51.1,50.89,50.94,12270.0
2023-08-24 12:45:00,50.94,50.95,50.8,50.81,11949.0,50.94,50.95,50.8,50.81,11949.0
2023-08-24 12:50:00,50.83,50.96,50.82,50.86,4806.0,50.83,50.96,50.82,50.86,4806.0
2023-08-24 12:55:00,50.86,50.86,50.66,50.69,10635.0,50.86,50.86,50.66,50.69,10635.0
2023-08-24 13:00:00,50.69,50.71,50.47,50.48,23094.0,50.69,50.71,50.47,50.48,23094.0
2023-08-24 13:05:00,50.48,50.51,50.38,50.49,25308.0,50.48,50.51,50.38,50.49,25308.0
2023-08-24 13:10:00,50.5,50.58,50.43,50.48,18631.0,50.5,50.58,50.43,50.48,18631.0
2023-08-24 13:15:00,50.49,50.63,50.49,50.62,12146.0,50.49,50.63,50.49,50.62,12146.0
2023-08-24 13:20:00,50.61,50.68,50.57,50.67,10566.0,50.61,50.68,50.57,50.67,10566.0
2023-08-24 13:25:00,50.66,50.67,50.49,50.53,10453.0,50.66,50.67,50.49,50.53,10453.0
2023-08-24 13:30:00,50.49,50.55,50.47,50.5,10256.0,50.49,50.55,50.47,50.5,10256.0
2023-08-24 13:35:00,50.51,50.64,50.5,50.61,9326.0,50.51,50.64,50.5,50.61,9326.0
2023-08-24 13:40:00,50.63,50.64,50.53,50.55,7427.0,50.63,50.64,50.53,50.55,7427.0
2023-08-24 13:45:00,50.55,50.61,50.47,50.51,14269.0,50.55,50.61,50.47,50.51,14269.0
2023-08-24 13:50:00,50.5,50.6,50.47,50.6,12991.0,50.5,50.6,50.47,50.6,12991.0
2023-08-24 13:55:00,50.6,50.65,50.46,50.65,20286.0,50.6,50.65,50.46,50.65,20286.0
2023-08-24 14:00:00,50.64,50.8,50.63,50.7,10378.0,50.64,50.8,50.63,50.7,10378.0
2023-08-24 14:05:00,50.64,50.66,50.6,50.64,14734.0,50.64,50.66,50.6,50.64,14734.0
2023-08-24 14:10:00,50.68,50.78,50.64,50.69,17049.0,50.68,50.78,50.64,50.69,17049.0
2023-08-24 14:15:00,50.69,50.69,50.56,50.61,16603.0,50.69,50.69,50.56,50.61,16603.0
2023-08-24 14:20:00,50.61,50.68,50.6,50.64,12044.0,50.61,50.68,50.6,50.64,12044.0
2023-08-24 14:25:00,50.64,50.64,50.55,50.58,13104.0,50.64,50.64,50.55,50.58,13104.0
2023-08-24 14:30:00,50.58,50.68,50.58,50.61,11970.0,50.58,50.68,50.58,50.61,11970.0
2023-08-24 14:35:00,50.6,50.62,50.55,50.58,13741.0,50.6,50.62,50.55,50.58,13741.0
2023-08-24 14:40:00,50.58,50.63,50.55,50.57,15499.0,50.58,50.63,50.55,50.57,15499.0
2023-08-24 14:45:00,50.58,50.77,50.58,50.75,11911.0,50.58,50.77,50.58,50.75,11911.0
2023-08-24 14:50:00,50.76,50.83,50.74,50.76,16853.0,50.76,50.83,50.74,50.76,16853.0
2023-08-24 14:55:00,50.76,50.76,50.66,50.71,16188.0,50.76,50.76,50.66,50.71,16188.0
2023-08-24 15:00:00,50.71,50.71,50.63,50.64,15107.0,50.71,50.71,50.63,50.64,15107.0
2023-08-24 15:05:00,50.65,50.84,50.64,50.81,28344.0,50.65,50.84,50.64,50.81,28344.0
2023-08-24 15:10:00,50.8,50.84,50.75,50.82,13429.0,50.8,50.84,50.75,50.82,13429.0
2023-08-24 15:15:00,50.8,50.82,50.74,50.74,13486.0,50.8,50.82,50.74,50.74,13486.0
2023-08-24 15:20:00,50.74,50.77,50.66,50.66,35168.0,50.74,50.77,50.66,50.66,35168.0
2023-08-24 15:25:00,50.66,50.84,50.65,50.84,24625.0,50.66,50.84,50.65,50.84,24625.0
2023-08-24 15:30:00,50.83,50.92,50.82,50.91,40856.0,50.83,50.92,50.82,50.91,40856.0
2023-08-24 15:35:00,50.91,50.91,50.75,50.85,56205.0,50.91,50.91,50.75,50.85,56205.0
2023-08-24 15:40:00,50.86,50.96,50.82,50.84,53343.0,50.86,50.96,50.82,50.84,53343.0
2023-08-24 15:45:00,50.83,50.9,50.61,50.74,67594.0,50.83,50.9,50.61,50.74,67594.0
2023-08-24 15:50:00,50.73,50.75,50.56,50.57,73258.0,50.73,50.75,50.56,50.57,73258.0
2023-08-24 15:55:00,50.57,50.59,50.42,50.45,196354.0,50.57,50.59,50.42,50.45,196354.0
2023-08-25 09:30:00,51.38,51.4,50.69,50.78,64922.0,51.38,51.4,50.69,50.78,64922.0
2023-08-25 09:35:00,50.8,51.16,50.8,51.14,59244.0,50.8,51.16,50.8,51.14,59244.0
2023-08-25 09:40:00,51.2,51.27,50.99,51.03,9000.0,51.2,51.27,50.99,51.03,9000.0
2023-08-25 09:45:00,51.01,51.48,51.01,51.28,14586.0,51.01,51.48,51.01,51.28,14586.0
2023-08-25 09:50:00,51.28,51.35,50.9,50.97,9497.0,51.28,51.35,50.9,50.97,9497.0
2023-08-25 09:55:00,50.98,51.3,50.95,51.19,18019.0,50.98,51.3,50.95,51.19,18019.0
2023-08-25 10:00:00,51.21,51.26,51.01,51.16,16833.0,51.21,51.26,51.01,51.16,16833.0
2023-08-25 10:05:00,51.21,51.29,50.99,51.02,28785.0,51.21,51.29,50.99,51.02,28785.0
2023-08-25 10:10:00,51.08,51.26,50.95,51.21,13395.0,51.08,51.26,50.95,51.21,13395.0
2023-08-25 10:15:00,51.24,51.37,51.0,51.0,24853.0,51.24,51.37,51.0,51.0,24853.0
2023-08-25 10:20:00,51.08,51.16,50.91,50.96,18233.0,51.08,51.16,50.91,50.96,18233.0
2023-08-25 10:25:00,50.94,51.2,50.94,51.05,38051.0,50.94,51.2,50.94,51.05,38051.0
2023-08-25 10:30:00,51.04,51.11,50.91,51.02,19749.0,51.04,51.11,50.91,51.02,19749.0
2023-08-25 10:35:00,51.04,51.19,50.95,51.09,32075.0,51.04,51.19,50.95,51.09,32075.0
2023-08-25 10:40:00,51.13,51.42,51.09,51.33,22276.0,51.13,51.42,51.09,51.33,22276.0
2023-08-25 10:45:00,51.31,51.31,50.96,51.14,18722.0,51.31,51.31,50.96,51.14,18722.0
2023-08-25 10:50:00,51.23,51.29,51.04,51.13,47930.0,51.23,51.29,51.04,51.13,47930.0
2023-08-25 10:55:00,51.14,51.19,50.86,50.97,19303.0,51.14,51.19,50.86,50.97,19303.0
2023-08-25 11:00:00,50.95,50.99,50.88,50.98,9558.0,50.95,50.99,50.88,50.98,9558.0
2023-08-25 11:05:00,50.95,51.0,50.62,50.7,19624.0,50.95,51.0,50.62,50.7,19624.0
2023-08-25 11:10:00,50.74,50.8,50.65,50.74,14183.0,50.74,50.8,50.65,50.74,14183.0
2023-08-25 11:15:00,50.72,50.77,50.54,50.77,21832.0,50.72,50.77,50.54,50.77,21832.0
2023-08-25 11:20:00,50.72,50.86,50.71,50.86,13471.0,50.72,50.86,50.71,50.86,13471.0
2023-08-25 11:25:00,50.88,51.0,50.86,50.98,11791.0,50.88,51.0,50.86,50.98,11791.0
2023-08-25 11:30:00,50.95,51.0,50.68,50.82,17743.0,50.95,51.0,50.68,50.82,17743.0
2023-08-25 11:35:00,50.89,50.92,50.74,50.79,7429.0,50.89,50.92,50.74,50.79,7429.0
2023-08-25 11:40:00,50.7,50.72,50.35,50.41,17518.0,50.7,50.72,50.35,50.41,17518.0
2023-08-25 11:45:00,50.4,50.49,50.34,50.35,14070.0,50.4,50.49,50.34,50.35,14070.0
2023-08-25 11:50:00,50.36,50.38,50.18,50.27,11916.0,50.36,50.38,50.18,50.27,11916.0
2023-08-25 11:55:00,50.24,50.24,50.05,50.1,20831.0,50.24,50.24,50.05,50.1,20831.0
2023-08-25 12:00:00,50.06,50.07,49.93,49.95,33210.0,50.06,50.07,49.93,49.95,33210.0
2023-08-25 12:05:00,49.95,49.98,49.83,49.85,16528.0,49.95,49.98,49.83,49.85,16528.0
2023-08-25 12:10:00,49.84,49.92,49.76,49.86,25208.0,49.84,49.92,49.76,49.86,25208.0
2023-08-25 12:15:00,49.81,49.96,49.76,49.94,31151.0,49.81,49.96,49.76,49.94,31151.0
2023-08-25 12:20:00,49.94,50.2,49.93,50.15,33419.0,49.94,50.2,49.93,50.15,33419.0
2023-08-25 12:25:00,50.14,50.29,50.08,50.24,12855.0,50.14,50.29,50.08,50.24,12855.0
2023-08-25 12:30:00,50.24,50.34,50.17,50.17,7018.0,50.24,50.34,50.17,50.17,7018.0
2023-08-25 12:35:00,50.18,50.3,50.16,50.3,9466.0,50.18,50.3,50.16,50.3,9466.0
2023-08-25 12:40:00,50.26,50.36,50.21,50.27,13311.0,50.26,50.36,50.21,50.27,13311.0
2023-08-25 12:45:00,50.27,50.33,50.26,50.32,9125.0,50.27,50.33,50.26,50.32,9125.0
2023-08-25 12:50:00,50.36,50.42,50.26,50.35,28501.0,50.36,50.42,50.26,50.35,28501.0
2023-08-25 12:55:00,50.33,50.43,50.3,50.34,23733.0,50.33,50.43,50.3,50.34,23733.0
2023-08-25 13:00:00,50.35,50.36,50.31,50.32,21188.0,50.35,50.36,50.31,50.32,21188.0
2023-08-25 13:05:00,50.32,50.36,50.25,50.25,18942.0,50.32,50.36,50.25,50.25,18942.0
2023-08-25 13:10:00,50.24,50.24,50.08,50.16,26356.0,50.24,50.24,50.08,50.16,26356.0
2023-08-25 13:15:00,50.18,50.18,50.02,50.09,21186.0,50.18,50.18,50.02,50.09,21186.0
2023-08-25 13:20:00,50.04,50.24,50.04,50.18,9036.0,50.04,50.24,50.04,50.18,9036.0
2023-08-25 13:25:00,50.18,50.23,50.12,50.23,9819.0,50.18,50.23,50.12,50.23,9819.0
2023-08-25 13:30:00,50.27,50.27,50.14,50.15,10586.0,50.27,50.27,50.14,50.15,10586.0
2023-08-25 13:35:00,50.16,50.16,50.08,50.12,8899.0,50.16,50.16,50.08,50.12,8899.0
2023-08-25 13:40:00,50.12,50.32,50.11,50.23,9552.0,50.12,50.32,50.11,50.23,9552.0
2023-08-25 13:45:00,50.22,50.3,50.13,50.3,15482.0,50.22,50.3,50.13,50.3,15482.0
2023-08-25 13:50:00,50.3,50.38,50.27,50.35,17831.0,50.3,50.38,50.27,50.35,17831.0
2023-08-25 13:55:00,50.34,50.38,50.29,50.29,14741.0,50.34,50.38,50.29,50.29,14741.0
2023-08-25 14:00:00,50.28,50.33,50.26,50.3,10048.0,50.28,50.33,50.26,50.3,10048.0
2023-08-25 14:05:00,50.3,50.38,50.3,50.3,12482.0,50.3,50.38,50.3,50.3,12482.0
2023-08-25 14:10:00,50.3,50.4,50.27,50.35,9631.0,50.3,50.4,50.27,50.35,9631.0
2023-08-25 14:15:00,50.37,50.41,50.27,50.41,38660.0,50.37,50.41,50.27,50.41,38660.0
2023-08-25 14:20:00,50.39,50.51,50.29,50.3,20632.0,50.39,50.51,50.29,50.3,20632.0
2023-08-25 14:25:00,50.3,50.48,50.3,50.48,14377.0,50.3,50.48,50.3,50.48,14377.0
2023-08-25 14:30:00,50.49,50.51,50.35,50.36,13951.0,50.49,50.51,50.35,50.36,13951.0
2023-08-25 14:35:00,50.34,50.37,50.22,50.25,15235.0,50.34,50.37,50.22,50.25,15235.0
2023-08-25 14:40:00,50.25,50.35,50.21,50.25,22397.0,50.25,50.35,50.21,50.25,22397.0
2023-08-25 14:45:00,50.25,50.32,50.19,50.29,14297.0,50.25,50.32,50.19,50.29,14297.0
2023-08-25 14:50:00,50.29,50.37,50.25,50.25,15520.0,50.29,50.37,50.25,50.25,15520.0
2023-08-25 14:55:00,50.26,50.29,50.19,50.26,15020.0,50.26,50.29,50.19,50.26,15020.0
2023-08-25 15:00:00,50.27,50.35,50.2,50.22,15427.0,50.27,50.35,50.2,50.22,15427.0
2023-08-25 15:05:00,50.21,50.26,50.15,50.26,16985.0,50.21,50.26,50.15,50.26,16985.0
2023-08-25 15:10:00,50.26,50.29,50.18,50.19,9275.0,50.26,50.29,50.18,50.19,9275.0
2023-08-25 15:15:00,50.2,50.23,50.18,50.18,16848.0,50.2,50.23,50.18,50.18,16848.0
2023-08-25 15:20:00,50.18,50.36,50.18,50.27,29397.0,50.18,50.36,50.18,50.27,29397.0
2023-08-25 15:25:00,50.28,50.28,50.16,50.19,15210.0,50.28,50.28,50.16,50.19,15210.0
2023-08-25 15:30:00,50.18,50.2,50.09,50.14,25569.0,50.18,50.2,50.09,50.14,25569.0
2023-08-25 15:35:00,50.15,50.15,50.01,50.11,20655.0,50.15,50.15,50.01,50.11,20655.0
2023-08-25 15:40:00,50.11,50.25,50.11,50.25,26947.0,50.11,50.25,50.11,50.25,26947.0
2023-08-25 15:45:00,50.23,50.28,50.18,50.22,49124.0,50.23,50.28,50.18,50.22,49124.0
2023-08-25 15:50:00,50.21,50.22,50.02,50.02,67942.0,50.21,50.22,50.02,50.02,67942.0
2023-08-25 15:55:00,50.03,50.18,50.0,50.17,168255.0,50.03,50.18,50.0,50.17,168255.0
2023-08-28 09:30:00,49.8,49.98,49.48,49.75,56440.0,49.8,49.98,49.48,49.75,56440.0
2023-08-28 09:35:00,49.73,49.98,49.67,49.75,13913.0,49.73,49.98,49.67,49.75,13913.0
2023-08-28 09:40:00,49.75,49.76,49.55,49.6,20683.0,49.75,49.76,49.55,49.6,20683.0
2023-08-28 09:45:00,49.63,49.69,49.21,49.32,33119.0,49.63,49.69,49.21,49.32,33119.0
2023-08-28 09:50:00,49.35,49.63,49.33,49.62,29927.0,49.35,49.63,49.33,49.62,29927.0
2023-08-28 09:55:00,49.59,49.69,49.46,49.52,9948.0,49.59,49.69,49.46,49.52,9948.0
2023-08-28 10:00:00,49.51,49.52,49.3,49.38,13988.0,49.51,49.52,49.3,49.38,13988.0
2023-08-28 10:05:00,49.34,49.37,49.21,49.37,12209.0,49.34,49.37,49.21,49.37,12209.0
2023-08-28 10:10:00,49.36,49.36,49.21,49.29,12076.0,49.36,49.36,49.21,49.29,12076.0
2023-08-28 10:15:00,49.27,49.34,49.11,49.33,21552.0,49.27,49.34,49.11,49.33,21552.0
2023-08-28 10:20:00,49.33,49.59,49.29,49.59,16350.0,49.33,49.59,49.29,49.59,16350.0
2023-08-28 10:25:00,49.55,49.68,49.45,49.66,14644.0,49.55,49.68,49.45,49.66,14644.0
2023-08-28 10:30:00,49.68,49.75,49.61,49.71,20411.0,49.68,49.75,49.61,49.71,20411.0
2023-08-28 10:35:00,49.68,49.7,49.48,49.49,21904.0,49.68,49.7,49.48,49.49,21904.0
2023-08-28 10:40:00,49.54,49.64,49.49,49.64,8092.0,49.54,49.64,49.49,49.64,8092.0
2023-08-28 10:45:00,49.64,49.85,49.52,49.82,7682.0,49.64,49.85,49.52,49.82,7682.0
2023-08-28 10:50:00,49.85,49.98,49.76,49.82,15463.0,49.85,49.98,49.76,49.82,15463.0
2023-08-28 10:55:00,49.89,49.99,49.81,49.99,7543.0,49.89,49.99,49.81,49.99,7543.0
2023-08-28 11:00:00,49.97,50.2,49.91,50.15,56947.0,49.97,50.2,49.91,50.15,56947.0
2023-08-28 11:05:00,50.16,50.22,49.91,50.02,41660.0,50.16,50.22,49.91,50.02,41660.0
2023-08-28 11:10:00,50.0,50.19,49.96,50.19,11647.0,50.0,50.19,49.96,50.19,11647.0
2023-08-28 11:15:00,50.17,50.26,50.12,50.23,8043.0,50.17,50.26,50.12,50.23,8043.0
2023-08-28 11:20:00,50.26,50.34,50.18,50.32,13225.0,50.26,50.34,50.18,50.32,13225.0
2023-08-28 11:25:00,50.28,50.42,50.27,50.42,35023.0,50.28,50.42,50.27,50.42,35023.0
2023-08-28 11:30:00,50.46,50.53,50.44,50.45,17739.0,50.46,50.53,50.44,50.45,17739.0
2023-08-28 11:35:00,50.43,50.73,50.43,50.68,35170.0,50.43,50.73,50.43,50.68,35170.0
2023-08-28 11:40:00,50.68,50.68,50.49,50.65,8143.0,50.68,50.68,50.49,50.65,8143.0
2023-08-28 11:45:00,50.64,50.75,50.58,50.71,23651.0,50.64,50.75,50.58,50.71,23651.0
2023-08-28 11:50:00,50.7,50.73,50.6,50.64,13408.0,50.7,50.73,50.6,50.64,13408.0
2023-08-28 11:55:00,50.63,50.79,50.61,50.77,18177.0,50.63,50.79,50.61,50.77,18177.0
2023-08-28 12:00:00,50.77,50.85,50.74,50.75,11984.0,50.77,50.85,50.74,50.75,11984.0
2023-08-28 12:05:00,50.78,50.78,50.59,50.7,12313.0,50.78,50.78,50.59,50.7,12313.0
2023-08-28 12:10:00,50.7,50.73,50.51,50.53,6161.0,50.7,50.73,50.51,50.53,6161.0
2023-08-28 12:15:00,50.53,50.74,50.47,50.74,10410.0,50.53,50.74,50.47,50.74,10410.0
2023-08-28 12:20:00,50.74,50.74,50.56,50.63,8043.0,50.74,50.74,50.56,50.63,8043.0
2023-08-28 12:25:00,50.63,50.76,50.6,50.76,6269.0,50.63,50.76,50.6,50.76,6269.0
2023-08-28 12:30:00,50.74,50.81,50.69,50.8,9692.0,50.74,50.81,50.69,50.8,9692.0
2023-08-28 12:35:00,50.78,50.85,50.77,50.79,8054.0,50.78,50.85,50.77,50.79,8054.0
2023-08-28 12:40:00,50.8,50.86,50.76,50.78,12239.0,50.8,50.86,50.76,50.78,12239.0
2023-08-28 12:45:00,50.78,50.78,50.62,50.62,17046.0,50.78,50.78,50.62,50.62,17046.0
2023-08-28 12:50:00,50.62,50.68,50.58,50.66,4257.0,50.62,50.68,50.58,50.66,4257.0
2023-08-28 12:55:00,50.67,50.71,50.6,50.64,5912.0,50.67,50.71,50.6,50.64,5912.0
2023-08-28 13:00:00,50.61,50.64,50.56,50.6,22314.0,50.61,50.64,50.56,50.6,22314.0
2023-08-28 13:05:00,50.61,50.72,50.57,50.57,8012.0,50.61,50.72,50.57,50.57,8012.0
2023-08-28 13:10:00,50.58,50.6,50.51,50.52,6454.0,50.58,50.6,50.51,50.52,6454.0
2023-08-28 13:15:00,50.51,50.51,50.43,50.48,6228.0,50.51,50.51,50.43,50.48,6228.0
2023-08-28 13:20:00,50.51,50.58,50.51,50.55,7119.0,50.51,50.58,50.51,50.55,7119.0
2023-08-28 13:25:00,50.54,50.62,50.51,50.51,7666.0,50.54,50.62,50.51,50.51,7666.0
2023-08-28 13:30:00,50.51,50.56,50.47,50.55,5129.0,50.51,50.56,50.47,50.55,5129.0
2023-08-28 13:35:00,50.54,50.55,50.32,50.34,12835.0,50.54,50.55,50.32,50.34,12835.0
2023-08-28 13:40:00,50.33,50.41,50.24,50.3,12161.0,50.33,50.41,50.24,50.3,12161.0
2023-08-28 13:45:00,50.31,50.33,50.23,50.23,6971.0,50.31,50.33,50.23,50.23,6971.0
2023-08-28 13:50:00,50.24,50.27,50.07,50.08,13404.0,50.24,50.27,50.07,50.08,13404.0
2023-08-28 13:55:00,50.05,50.08,50.01,50.04,8853.0,50.05,50.08,50.01,50.04,8853.0
2023-08-28 14:00:00,50.05,50.06,49.87,49.89,15415.0,50.05,50.06,49.87,49.89,15415.0
2023-08-28 14:05:00,49.9,49.97,49.85,49.87,14634.0,49.9,49.97,49.85,49.87,14634.0
2023-08-28 14:10:00,49.87,49.95,49.85,49.88,12265.0,49.87,49.95,49.85,49.88,12265.0
2023-08-28 14:15:00,49.88,49.93,49.74,49.74,35061.0,49.88,49.93,49.74,49.74,35061.0
2023-08-28 14:20:00,49.74,49.77,49.57,49.59,27971.0,49.74,49.77,49.57,49.59,27971.0
2023-08-28 14:25:00,49.59,49.66,49.58,49.65,16630.0,49.59,49.66,49.58,49.65,16630.0
2023-08-28 14:30:00,49.63,49.71,49.57,49.61,16402.0,49.63,49.71,49.57,49.61,16402.0
2023-08-28 14:35:00,49.62,49.67,49.48,49.5,15634.0,49.62,49.67,49.48,49.5,15634.0
2023-08-28 14:40:00,49.47,49.62,49.43,49.61,12779.0,49.47,49.62,49.43,49.61,12779.0
2023-08-28 14:45:00,49.61,49.61,49.38,49.39,26858.0,49.61,49.61,49.38,49.39,26858.0
2023-08-28 14:50:00,49.38,49.41,49.36,49.39,22536.0,49.38,49.41,49.36,49.39,22536.0
2023-08-28 14:55:00,49.41,49.46,49.35,49.42,39445.0,49.41,49.46,49.35,49.42,39445.0
2023-08-28 15:00:00,49.42,49.43,49.32,49.32,15885.0,49.42,49.43,49.32,49.32,15885.0
2023-08-28 15:05:00,49.31,49.36,49.25,49.26,13954.0,49.31,49.36,49.25,49.26,13954.0
2023-08-28 15:10:00,49.25,49.37,49.24,49.28,19836.0,49.25,49.37,49.24,49.28,19836.0
2023-08-28 15:15:00,49.27,49.31,49.18,49.31,13118.0,49.27,49.31,49.18,49.31,13118.0
2023-08-28 15:20:00,49.34,49.34,49.13,49.21,22756.0,49.34,49.34,49.13,49.21,22756.0
2023-08-28 15:25:00,49.2,49.28,49.2,49.26,11774.0,49.2,49.28,49.2,49.26,11774.0
2023-08-28 15:30:00,49.26,49.32,49.15,49.22,24970.0,49.26,49.32,49.15,49.22,24970.0
2023-08-28 15:35:00,49.22,49.3,49.17,49.18,23748.0,49.22,49.3,49.17,49.18,23748.0
2023-08-28 15:40:00,49.2,49.37,49.16,49.28,20590.0,49.2,49.37,49.16,49.28,20590.0
2023-08-28 15:45:00,49.28,49.74,49.28,49.69,105070.0,49.28,49.74,49.28,49.69,105070.0
2023-08-28 15:50:00,49.69,49.7,49.54,49.58,118175.0,49.69,49.7,49.54,49.58,118175.0
2023-08-28 15:55:00,49.57,49.62,49.45,49.52,196476.0,49.57,49.62,49.45,49.52,196476.0
2023-08-29 09:30:00,49.74,50.05,49.71,49.96,31484.0,49.74,50.05,49.71,49.96,31484.0
2023-08-29 09:35:00,49.96,50.04,49.82,49.99,6356.0,49.96,50.04,49.82,49.99,6356.0
2023-08-29 09:40:00,50.03,50.04,49.84,49.91,6000.0,50.03,50.04,49.84,49.91,6000.0
2023-08-29 09:45:00,49.91,49.92,49.78,49.81,3681.0,49.91,49.92,49.78,49.81,3681.0
2023-08-29 09:50:00,49.84,49.94,49.83,49.92,3885.0,49.84,49.94,49.83,49.92,3885.0
2023-08-29 09:55:00,49.92,50.01,49.84,49.84,4712.0,49.92,50.01,49.84,49.84,4712.0
2023-08-29 10:00:00,49.94,50.01,49.85,49.85,8830.0,49.94,50.01,49.85,49.85,8830.0
2023-08-29 10:05:00,49.83,49.91,49.78,49.87,9998.0,49.83,49.91,49.78,49.87,9998.0
2023-08-29 10:10:00,49.84,49.94,49.76,49.84,9183.0,49.84,49.94,49.76,49.84,9183.0
2023-08-29 10:15:00,49.88,49.95,49.78,49.8,9642.0,49.88,49.95,49.78,49.8,9642.0
2023-08-29 10:20:00,49.77,49.87,49.74,49.85,5116.0,49.77,49.87,49.74,49.85,5116.0
2023-08-29 10:25:00,49.85,49.94,49.84,49.86,8091.0,49.85,49.94,49.84,49.86,8091.0
2023-08-29 10:30:00,49.88,50.05,49.87,50.05,22813.0,49.88,50.05,49.87,50.05,22813.0
2023-08-29 10:35:00,50.04,50.5,50.03,50.32,22988.0,50.04,50.5,50.03,50.32,22988.0
2023-08-29 10:40:00,50.27,50.39,50.26,50.33,12375.0,50.27,50.39,50.26,50.33,12375.0
2023-08-29 10:45:00,50.3,50.48,50.29,50.37,14436.0,50.3,50.48,50.29,50.37,14436.0
2023-08-29 10:50:00,50.38,50.51,50.33,50.35,7743.0,50.38,50.51,50.33,50.35,7743.0
2023-08-29 10:55:00,50.35,50.38,50.27,50.34,12042.0,50.35,50.38,50.27,50.34,12042.0
2023-08-29 11:00:00,50.35,50.56,50.34,50.52,5568.0,50.35,50.56,50.34,50.52,5568.0
2023-08-29 11:05:00,50.5,50.81,50.49,50.79,12688.0,50.5,50.81,50.49,50.79,12688.0
2023-08-29 11:10:00,50.77,50.83,50.71,50.76,21127.0,50.77,50.83,50.71,50.76,21127.0
2023-08-29 11:15:00,50.76,50.81,50.69,50.79,8188.0,50.76,50.81,50.69,50.79,8188.0
2023-08-29 11:20:00,50.77,50.82,50.72,50.8,11146.0,50.77,50.82,50.72,50.8,11146.0
2023-08-29 11:25:00,50.8,50.82,50.76,50.78,10697.0,50.8,50.82,50.76,50.78,10697.0
2023-08-29 11:30:00,50.8,50.99,50.8,50.93,18785.0,50.8,50.99,50.8,50.93,18785.0
2023-08-29 11:35:00,50.92,50.96,50.77,50.78,5289.0,50.92,50.96,50.77,50.78,5289.0
2023-08-29 11:40:00,50.78,50.79,50.7,50.7,6995.0,50.78,50.79,50.7,50.7,6995.0
2023-08-29 11:45:00,50.68,50.7,50.53,50.58,5096.0,50.68,50.7,50.53,50.58,5096.0
2023-08-29 11:50:00,50.59,50.71,50.51,50.69,3775.0,50.59,50.71,50.51,50.69,3775.0
2023-08-29 11:55:00,50.7,50.82,50.69,50.75,3894.0,50.7,50.82,50.69,50.75,3894.0
2023-08-29 12:00:00,50.72,50.74,50.65,50.71,4674.0,50.72,50.74,50.65,50.71,4674.0
2023-08-29 12:05:00,50.7,50.74,50.67,50.67,2752.0,50.7,50.74,50.67,50.67,2752.0
2023-08-29 12:10:00,50.65,50.65,50.58,50.6,3012.0,50.65,50.65,50.58,50.6,3012.0
2023-08-29 12:15:00,50.6,50.66,50.54,50.6,8606.0,50.6,50.66,50.54,50.6,8606.0
2023-08-29 12:20:00,50.59,50.62,50.55,50.55,4488.0,50.59,50.62,50.55,50.55,4488.0
2023-08-29 12:25:00,50.56,50.71,50.56,50.69,3657.0,50.56,50.71,50.56,50.69,3657.0
2023-08-29 12:30:00,50.69,50.7,50.61,50.65,4612.0,50.69,50.7,50.61,50.65,4612.0
2023-08-29 12:35:00,50.64,50.66,50.58,50.58,4690.0,50.64,50.66,50.58,50.58,4690.0
2023-08-29 12:40:00,50.61,50.77,50.59,50.77,14119.0,50.61,50.77,50.59,50.77,14119.0
2023-08-29 12:45:00,50.75,50.75,50.62,50.69,5457.0,50.75,50.75,50.62,50.69,5457.0
2023-08-29 12:50:00,50.69,50.74,50.66,50.68,3414.0,50.69,50.74,50.66,50.68,3414.0
2023-08-29 12:55:00,50.7,50.86,50.68,50.83,3086.0,50.7,50.86,50.68,50.83,3086.0
2023-08-29 13:00:00,50.82,50.88,50.79,50.88,4568.0,50.82,50.88,50.79,50.88,4568.0
2023-08-29 13:05:00,50.87,50.9,50.8,50.9,4757.0,50.87,50.9,50.8,50.9,4757.0
2023-08-29 13:10:00,50.95,50.99,50.92,50.97,13796.0,50.95,50.99,50.92,50.97,13796.0
2023-08-29 13:15:00,50.97,50.97,50.9,50.96,6010.0,50.97,50.97,50.9,50.96,6010.0
2023-08-29 13:20:00,50.97,51.03,50.95,51.03,6798.0,50.97,51.03,50.95,51.03,6798.0
2023-08-29 13:25:00,51.03,51.03,50.96,51.03,11531.0,51.03,51.03,50.96,51.03,11531.0
2023-08-29 13:30:00,51.0,51.02,50.93,50.94,6954.0,51.0,51.02,50.93,50.94,6954.0
2023-08-29 13:35:00,50.95,51.07,50.95,51.07,6657.0,50.95,51.07,50.95,51.07,6657.0
2023-08-29 13:40:00,51.05,51.05,50.94,50.97,11532.0,51.05,51.05,50.94,50.97,11532.0
2023-08-29 13:45:00,50.97,51.0,50.93,50.98,3190.0,50.97,51.0,50.93,50.98,3190.0
2023-08-29 13:50:00,50.98,51.1,50.98,51.02,14494.0,50.98,51.1,50.98,51.02,14494.0
2023-08-29 13:55:00,51.02,51.06,50.97,51.03,10120.0,51.02,51.06,50.97,51.03,10120.0
2023-08-29 14:00:00,51.04,51.06,50.96,50.99,11252.0,51.04,51.06,50.96,50.99,11252.0
2023-08-29 14:05:00,50.98,51.01,50.97,50.98,7313.0,50.98,51.01,50.97,50.98,7313.0
2023-08-29 14:10:00,50.99,51.01,50.91,50.94,10340.0,50.99,51.01,50.91,50.94,10340.0
2023-08-29 14:15:00,50.91,51.01,50.88,50.97,5089.0,50.91,51.01,50.88,50.97,5089.0
2023-08-29 14:20:00,50.96,51.04,50.96,51.01,11370.0,50.96,51.04,50.96,51.01,11370.0
2023-08-29 14:25:00,51.01,51.08,50.96,51.03,6272.0,51.01,51.08,50.96,51.03,6272.0
2023-08-29 14:30:00,51.01,51.06,50.99,51.04,9700.0,51.01,51.06,50.99,51.04,9700.0
2023-08-29 14:35:00,51.04,51.08,50.97,51.01,12375.0,51.04,51.08,50.97,51.01,12375.0
2023-08-29 14:40:00,51.01,51.06,50.98,50.99,9547.0,51.01,51.06,50.98,50.99,9547.0
2023-08-29 14:45:00,50.99,51.0,50.66,50.8,62491.0,50.99,51.0,50.66,50.8,62491.0
2023-08-29 14:50:00,50.78,50.88,50.77,50.8,7365.0,50.78,50.88,50.77,50.8,7365.0
2023-08-29 14:55:00,50.8,50.84,50.79,50.79,9616.0,50.8,50.84,50.79,50.79,9616.0
2023-08-29 15:00:00,50.8,50.87,50.75,50.84,11872.0,50.8,50.87,50.75,50.84,11872.0
2023-08-29 15:05:00,50.83,50.96,50.82,50.96,6337.0,50.83,50.96,50.82,50.96,6337.0
2023-08-29 15:10:00,50.97,51.06,50.97,51.04,12522.0,50.97,51.06,50.97,51.04,12522.0
2023-08-29 15:15:00,51.05,51.06,51.0,51.02,9352.0,51.05,51.06,51.0,51.02,9352.0
2023-08-29 15:20:00,51.01,51.09,50.99,51.05,10214.0,51.01,51.09,50.99,51.05,10214.0
2023-08-29 15:25:00,51.06,51.08,51.02,51.06,8819.0,51.06,51.08,51.02,51.06,8819.0
2023-08-29 15:30:00,51.07,51.1,51.01,51.01,17845.0,51.07,51.1,51.01,51.01,17845.0
2023-08-29 15:35:00,51.01,51.04,50.97,50.99,6655.0,51.01,51.04,50.97,50.99,6655.0
2023-08-29 15:40:00,50.99,51.11,50.99,51.08,20653.0,50.99,51.11,50.99,51.08,20653.0
2023-08-29 15:45:00,51.08,51.12,50.92,50.93,28373.0,51.08,51.12,50.92,50.93,28373.0
2023-08-29 15:50:00,50.93,51.23,50.93,51.21,59640.0,50.93,51.23,50.93,51.21,59640.0
2023-08-29 15:55:00,51.2,51.32,51.13,51.32,133185.0,51.2,51.32,51.13,51.32,133185.0
2023-08-30 09:30:00,51.36,51.72,51.25,51.65,26528.0,51.36,51.72,51.25,51.65,26528.0
2023-08-30 09:35:00,51.62,51.71,51.43,51.65,9964.0,51.62,51.71,51.43,51.65,9964.0
2023-08-30 09:40:00,51.68,51.92,51.61,51.82,20172.0,51.68,51.92,51.61,51.82,20172.0
2023-08-30 09:45:00,51.89,51.89,51.69,51.81,12618.0,51.89,51.89,51.69,51.81,12618.0
2023-08-30 09:50:00,51.79,51.99,51.79,51.93,19918.0,51.79,51.99,51.79,51.93,19918.0
2023-08-30 09:55:00,51.89,52.12,51.82,52.1,21569.0,51.89,52.12,51.82,52.1,21569.0
2023-08-30 10:00:00,52.07,52.07,51.86,51.87,15233.0,52.07,52.07,51.86,51.87,15233.0
2023-08-30 10:05:00,51.88,52.13,51.84,51.97,39656.0,51.88,52.13,51.84,51.97,39656.0
2023-08-30 10:10:00,51.97,52.15,51.87,52.1,14875.0,51.97,52.15,51.87,52.1,14875.0
2023-08-30 10:15:00,52.12,52.26,51.95,52.09,45102.0,52.12,52.26,51.95,52.09,45102.0
2023-08-30 10:20:00,52.13,52.15,51.87,51.88,11204.0,52.13,52.15,51.87,51.88,11204.0
2023-08-30 10:25:00,51.84,51.84,51.61,51.82,17507.0,51.84,51.84,51.61,51.82,17507.0
2023-08-30 10:30:00,51.8,52.0,51.8,52.0,15107.0,51.8,52.0,51.8,52.0,15107.0
2023-08-30 10:35:00,52.02,52.14,51.95,52.1,14179.0,52.02,52.14,51.95,52.1,14179.0
2023-08-30 10:40:00,52.1,52.16,52.05,52.08,7218.0,52.1,52.16,52.05,52.08,7218.0
2023-08-30 10:45:00,52.09,52.2,52.08,52.15,12958.0,52.09,52.2,52.08,52.15,12958.0
2023-08-30 10:50:00,52.13,52.38,52.09,52.38,22415.0,52.13,52.38,52.09,52.38,22415.0
2023-08-30 10:55:00,52.35,52.47,52.31,52.47,17303.0,52.35,52.47,52.31,52.47,17303.0
2023-08-30 11:00:00,52.44,52.63,52.43,52.6,41508.0,52.44,52.63,52.43,52.6,41508.0
2023-08-30 11:05:00,52.6,52.72,52.6,52.68,15299.0,52.6,52.72,52.6,52.68,15299.0
2023-08-30 11:10:00,52.68,52.74,52.62,52.71,11067.0,52.68,52.74,52.62,52.71,11067.0
2023-08-30 11:15:00,52.7,52.7,52.48,52.59,17729.0,52.7,52.7,52.48,52.59,17729.0
2023-08-30 11:20:00,52.61,52.73,52.61,52.66,10146.0,52.61,52.73,52.61,52.66,10146.0
2023-08-30 11:25:00,52.7,52.85,52.63,52.84,34062.0,52.7,52.85,52.63,52.84,34062.0
2023-08-30 11:30:00,52.84,53.14,52.84,53.14,52849.0,52.84,53.14,52.84,53.14,52849.0
2023-08-30 11:35:00,53.12,53.2,52.91,52.97,30944.0,53.12,53.2,52.91,52.97,30944.0
2023-08-30 11:40:00,52.95,53.04,52.92,52.95,8691.0,52.95,53.04,52.92,52.95,8691.0
2023-08-30 11:45:00,52.93,53.1,52.93,52.98,9261.0,52.93,53.1,52.93,52.98,9261.0
2023-08-30 11:50:00,53.01,53.15,52.94,53.09,7815.0,53.01,53.15,52.94,53.09,7815.0
2023-08-30 11:55:00,53.07,53.14,53.01,53.14,6236.0,53.07,53.14,53.01,53.14,6236.0
2023-08-30 12:00:00,53.14,53.37,53.13,53.3,39076.0,53.14,53.37,53.13,53.3,39076.0
2023-08-30 12:05:00,53.32,53.44,53.28,53.42,18148.0,53.32,53.44,53.28,53.42,18148.0
2023-08-30 12:10:00,53.42,53.79,53.39,53.67,77998.0,53.42,53.79,53.39,53.67,77998.0
2023-08-30 12:15:00,53.68,53.97,53.68,53.92,48034.0,53.68,53.97,53.68,53.92,48034.0
2023-08-30 12:20:00,53.91,53.98,53.81,53.82,25180.0,53.91,53.98,53.81,53.82,25180.0
2023-08-30 12:25:00,53.81,53.89,53.75,53.85,22215.0,53.81,53.89,53.75,53.85,22215.0
2023-08-30 12:30:00,53.82,53.85,53.57,53.59,32628.0,53.82,53.85,53.57,53.59,32628.0
2023-08-30 12:35:00,53.58,53.69,53.58,53.66,9923.0,53.58,53.69,53.58,53.66,9923.0
2023-08-30 12:40:00,53.66,53.82,53.66,53.73,17421.0,53.66,53.82,53.66,53.73,17421.0
2023-08-30 12:45:00,53.73,53.74,53.64,53.72,11200.0,53.73,53.74,53.64,53.72,11200.0
2023-08-30 12:50:00,53.7,53.71,53.56,53.58,11490.0,53.7,53.71,53.56,53.58,11490.0
2023-08-30 12:55:00,53.62,53.76,53.62,53.68,5154.0,53.62,53.76,53.62,53.68,5154.0
2023-08-30 13:00:00,53.68,53.7,53.55,53.58,11881.0,53.68,53.7,53.55,53.58,11881.0
2023-08-30 13:05:00,53.58,53.65,53.46,53.52,12535.0,53.58,53.65,53.46,53.52,12535.0
2023-08-30 13:10:00,53.52,53.59,53.47,53.48,16130.0,53.52,53.59,53.47,53.48,16130.0
2023-08-30 13:15:00,53.47,53.53,53.43,53.43,16908.0,53.47,53.53,53.43,53.43,16908.0
2023-08-30 13:20:00,53.45,53.47,53.38,53.44,14613.0,53.45,53.47,53.38,53.44,14613.0
2023-08-30 13:25:00,53.42,53.43,53.34,53.39,10759.0,53.42,53.43,53.34,53.39,10759.0
2023-08-30 13:30:00,53.38,53.46,53.35,53.45,15203.0,53.38,53.46,53.35,53.45,15203.0
2023-08-30 13:35:00,53.46,53.47,53.37,53.4,15061.0,53.46,53.47,53.37,53.4,15061.0
2023-08-30 13:40:00,53.4,53.41,53.34,53.37,11600.0,53.4,53.41,53.34,53.37,11600.0
2023-08-30 13:45:00,53.35,53.37,53.26,53.29,17087.0,53.35,53.37,53.26,53.29,17087.0
2023-08-30 13:50:00,53.29,53.32,53.14,53.18,37098.0,53.29,53.32,53.14,53.18,37098.0
2023-08-30 13:55:00,53.19,53.2,53.13,53.18,11323.0,53.19,53.2,53.13,53.18,11323.0
2023-08-30 14:00:00,53.18,53.18,52.82,52.86,27240.0,53.18,53.18,52.82,52.86,27240.0
2023-08-30 14:05:00,52.86,53.0,52.82,52.83,8403.0,52.86,53.0,52.82,52.83,8403.0
2023-08-30 14:10:00,52.83,52.86,52.73,52.8,11073.0,52.83,52.86,52.73,52.8,11073.0
2023-08-30 14:15:00,52.78,52.81,52.71,52.72,7931.0,52.78,52.81,52.71,52.72,7931.0
2023-08-30 14:20:00,52.73,52.83,52.69,52.74,12504.0,52.73,52.83,52.69,52.74,12504.0
2023-08-30 14:25:00,52.72,52.73,52.65,52.7,10860.0,52.72,52.73,52.65,52.7,10860.0
2023-08-30 14:30:00,52.69,52.69,52.61,52.63,8438.0,52.69,52.69,52.61,52.63,8438.0
2023-08-30 14:35:00,52.66,52.72,52.62,52.68,10433.0,52.66,52.72,52.62,52.68,10433.0
2023-08-30 14:40:00,52.7,52.75,52.61,52.64,14276.0,52.7,52.75,52.61,52.64,14276.0
2023-08-30 14:45:00,52.66,52.66,52.54,52.55,12615.0,52.66,52.66,52.54,52.55,12615.0
2023-08-30 14:50:00,52.55,52.55,52.44,52.48,15657.0,52.55,52.55,52.44,52.48,15657.0
2023-08-30 14:55:00,52.47,52.54,52.46,52.47,7875.0,52.47,52.54,52.46,52.47,7875.0
2023-08-30 15:00:00,52.46,52.48,52.42,52.44,8834.0,52.46,52.48,52.42,52.44,8834.0
2023-08-30 15:05:00,52.44,52.5,52.41,52.42,11006.0,52.44,52.5,52.41,52.42,11006.0
2023-08-30 15:10:00,52.42,52.51,52.38,52.42,11876.0,52.42,52.51,52.38,52.42,11876.0
2023-08-30 15:15:00,52.39,52.4,52.34,52.38,8599.0,52.39,52.4,52.34,52.38,8599.0
2023-08-30 15:20:00,52.38,52.41,52.32,52.36,15806.0,52.38,52.41,52.32,52.36,15806.0
2023-08-30 15:25:00,52.36,52.63,52.3,52.59,22594.0,52.36,52.63,52.3,52.59,22594.0
2023-08-30 15:30:00,52.59,52.67,52.43,52.44,30728.0,52.59,52.67,52.43,52.44,30728.0
2023-08-30 15:35:00,52.44,52.52,52.43,52.48,15343.0,52.44,52.52,52.43,52.48,15343.0
2023-08-30 15:40:00,52.5,52.55,52.43,52.43,15579.0,52.5,52.55,52.43,52.43,15579.0
2023-08-30 15:45:00,52.43,52.47,52.34,52.35,20179.0,52.43,52.47,52.34,52.35,20179.0
2023-08-30 15:50:00,52.34,52.34,52.22,52.24,49487.0,52.34,52.34,52.22,52.24,49487.0
2023-08-30 15:55:00,52.23,52.27,52.18,52.26,118279.0,52.23,52.27,52.18,52.26,118279.0
2023-08-31 09:30:00,52.24,52.53,52.15,52.53,21130.0,52.24,52.53,52.15,52.53,21130.0
2023-08-31 09:35:00,52.49,52.78,52.47,52.66,10422.0,52.49,52.78,52.47,52.66,10422.0
2023-08-31 09:40:00,52.62,52.64,52.25,52.32,16778.0,52.62,52.64,52.25,52.32,16778.0
2023-08-31 09:45:00,52.37,52.44,52.12,52.42,17710.0,52.37,52.44,52.12,52.42,17710.0
2023-08-31 09:50:00,52.52,52.61,52.43,52.49,7251.0,52.52,52.61,52.43,52.49,7251.0
2023-08-31 09:55:00,52.46,52.73,52.44,52.72,5036.0,52.46,52.73,52.44,52.72,5036.0
2023-08-31 10:00:00,52.78,52.82,52.64,52.8,13739.0,52.78,52.82,52.64,52.8,13739.0
2023-08-31 10:05:00,52.77,52.78,52.71,52.71,5165.0,52.77,52.78,52.71,52.71,5165.0
2023-08-31 10:10:00,52.79,52.87,52.76,52.85,3905.0,52.79,52.87,52.76,52.85,3905.0
2023-08-31 10:15:00,52.86,52.86,52.77,52.81,2620.0,52.86,52.86,52.77,52.81,2620.0
2023-08-31 10:20:00,52.8,52.81,52.68,52.71,2835.0,52.8,52.81,52.68,52.71,2835.0
2023-08-31 10:25:00,52.69,52.8,52.68,52.77,4414.0,52.69,52.8,52.68,52.77,4414.0
2023-08-31 10:30:00,52.77,52.77,52.64,52.75,4189.0,52.77,52.77,52.64,52.75,4189.0
2023-08-31 10:35:00,52.75,52.87,52.72,52.72,5925.0,52.75,52.87,52.72,52.72,5925.0
2023-08-31 10:40:00,52.72,52.87,52.57,52.84,7393.0,52.72,52.87,52.57,52.84,7393.0
2023-08-31 10:45:00,52.82,52.85,52.76,52.79,9974.0,52.82,52.85,52.76,52.79,9974.0
2023-08-31 10:50:00,52.8,52.8,52.62,52.71,4521.0,52.8,52.8,52.62,52.71,4521.0
2023-08-31 10:55:00,52.65,52.75,52.59,52.75,7822.0,52.65,52.75,52.59,52.75,7822.0
2023-08-31 11:00:00,52.7,52.77,52.66,52.77,5565.0,52.7,52.77,52.66,52.77,5565.0
2023-08-31 11:05:00,52.82,52.96,52.78,52.96,25964.0,52.82,52.96,52.78,52.96,25964.0
2023-08-31 11:10:00,52.97,53.1,52.97,53.08,7693.0,52.97,53.1,52.97,53.08,7693.0
2023-08-31 11:15:00,53.08,53.18,53.05,53.09,14535.0,53.08,53.18,53.05,53.09,14535.0
2023-08-31 11:20:00,53.07,53.07,52.99,53.02,4954.0,53.07,53.07,52.99,53.02,4954.0
2023-08-31 11:25:00,53.02,53.1,52.96,53.08,3492.0,53.02,53.1,52.96,53.08,3492.0
2023-08-31 11:30:00,53.11,53.11,52.86,52.89,5620.0,53.11,53.11,52.86,52.89,5620.0
2023-08-31 11:35:00,52.9,52.97,52.9,52.97,4838.0,52.9,52.97,52.9,52.97,4838.0
2023-08-31 11:40:00,52.98,52.99,52.89,52.92,6039.0,52.98,52.99,52.89,52.92,6039.0
2023-08-31 11:45:00,52.91,52.97,52.82,52.84,9507.0,52.91,52.97,52.82,52.84,9507.0
2023-08-31 11:50:00,52.83,52.85,52.8,52.82,8922.0,52.83,52.85,52.8,52.82,8922.0
2023-08-31 11:55:00,52.83,52.83,52.73,52.82,6423.0,52.83,52.83,52.73,52.82,6423.0
2023-08-31 12:00:00,52.84,52.95,52.84,52.95,4127.0,52.84,52.95,52.84,52.95,4127.0
2023-08-31 12:05:00,52.93,52.98,52.89,52.95,5727.0,52.93,52.98,52.89,52.95,5727.0
2023-08-31 12:10:00,52.98,53.05,52.94,53.04,3491.0,52.98,53.05,52.94,53.04,3491.0
2023-08-31 12:15:00,53.01,53.11,52.99,53.06,8655.0,53.01,53.11,52.99,53.06,8655.0
2023-08-31 12:20:00,53.09,53.09,52.96,53.02,11961.0,53.09,53.09,52.96,53.02,11961.0
2023-08-31 12:25:00,53.05,53.08,52.95,53.02,2813.0,53.05,53.08,52.95,53.02,2813.0
2023-08-31 12:30:00,53.0,53.03,52.97,53.01,2574.0,53.0,53.03,52.97,53.01,2574.0
2023-08-31 12:35:00,53.03,53.03,52.91,52.91,2266.0,53.03,53.03,52.91,52.91,2266.0
2023-08-31 12:40:00,52.9,52.96,52.87,52.96,2337.0,52.9,52.96,52.87,52.96,2337.0
2023-08-31 12:45:00,52.91,52.93,52.81,52.81,5412.0,52.91,52.93,52.81,52.81,5412.0
2023-08-31 12:50:00,52.82,52.88,52.81,52.87,4776.0,52.82,52.88,52.81,52.87,4776.0
2023-08-31 12:55:00,52.88,52.91,52.86,52.89,4308.0,52.88,52.91,52.86,52.89,4308.0
2023-08-31 13:00:00,52.88,52.89,52.79,52.84,9422.0,52.88,52.89,52.79,52.84,9422.0
2023-08-31 13:05:00,52.9,52.95,52.87,52.94,5618.0,52.9,52.95,52.87,52.94,5618.0
2023-08-31 13:10:00,52.89,52.93,52.88,52.88,900.0,52.89,52.93,52.88,52.88,900.0
2023-08-31 13:15:00,52.89,52.96,52.86,52.96,5318.0,52.89,52.96,52.86,52.96,5318.0
2023-08-31 13:20:00,52.97,53.08,52.96,53.04,4498.0,52.97,53.08,52.96,53.04,4498.0
2023-08-31 13:25:00,53.03,53.2,53.03,53.2,9320.0,53.03,53.2,53.03,53.2,9320.0
2023-08-31 13:30:00,53.22,53.33,53.21,53.28,18152.0,53.22,53.33,53.21,53.28,18152.0
2023-08-31 13:35:00,53.28,53.35,53.28,53.32,19099.0,53.28,53.35,53.28,53.32,19099.0
2023-08-31 13:40:00,53.33,53.38,53.3,53.33,9765.0,53.33,53.38,53.3,53.33,9765.0
2023-08-31 13:45:00,53.35,53.42,53.28,53.29,10453.0,53.35,53.42,53.28,53.29,10453.0
2023-08-31 13:50:00,53.29,53.39,53.28,53.38,6697.0,53.29,53.39,53.28,53.38,6697.0
2023-08-31 13:55:00,53.41,53.45,53.37,53.39,6309.0,53.41,53.45,53.37,53.39,6309.0
2023-08-31 14:00:00,53.41,53.44,53.3,53.33,5144.0,53.41,53.44,53.3,53.33,5144.0
2023-08-31 14:05:00,53.33,53.38,53.29,53.36,5631.0,53.33,53.38,53.29,53.36,5631.0
2023-08-31 14:10:00,53.33,53.33,53.23,53.25,5611.0,53.33,53.33,53.23,53.25,5611.0
2023-08-31 14:15:00,53.25,53.31,53.22,53.25,3665.0,53.25,53.31,53.22,53.25,3665.0
2023-08-31 14:20:00,53.25,53.29,53.21,53.29,2161.0,53.25,53.29,53.21,53.29,2161.0
2023-08-31 14:25:00,53.3,53.35,53.29,53.32,5158.0,53.3,53.35,53.29,53.32,5158.0
2023-08-31 14:30:00,53.32,53.35,53.29,53.29,2837.0,53.32,53.35,53.29,53.29,2837.0
2023-08-31 14:35:00,53.29,53.36,53.27,53.36,4079.0,53.29,53.36,53.27,53.36,4079.0
2023-08-31 14:40:00,53.34,53.34,53.28,53.3,5865.0,53.34,53.34,53.28,53.3,5865.0
2023-08-31 14:45:00,53.32,53.38,53.32,53.34,4380.0,53.32,53.38,53.32,53.34,4380.0
2023-08-31 14:50:00,53.33,53.33,53.26,53.29,5675.0,53.33,53.33,53.26,53.29,5675.0
2023-08-31 14:55:00,53.27,53.35,53.23,53.34,7764.0,53.27,53.35,53.23,53.34,7764.0
2023-08-31 15:00:00,53.35,53.54,53.34,53.53,9309.0,53.35,53.54,53.34,53.53,9309.0
2023-08-31 15:05:00,53.53,53.58,53.51,53.58,5203.0,53.53,53.58,53.51,53.58,5203.0
2023-08-31 15:10:00,53.58,53.6,53.53,53.58,8488.0,53.58,53.6,53.53,53.58,8488.0
2023-08-31 15:15:00,53.59,53.64,53.58,53.62,4927.0,53.59,53.64,53.58,53.62,4927.0
2023-08-31 15:20:00,53.64,53.67,53.59,53.63,10669.0,53.64,53.67,53.59,53.63,10669.0
2023-08-31 15:25:00,53.63,53.72,53.63,53.7,8322.0,53.63,53.72,53.63,53.7,8322.0
2023-08-31 15:30:00,53.69,53.75,53.64,53.74,12458.0,53.69,53.75,53.64,53.74,12458.0
2023-08-31 15:35:00,53.73,53.79,53.66,53.7,21521.0,53.73,53.79,53.66,53.7,21521.0
2023-08-31 15:40:00,53.71,53.73,53.59,53.59,17276.0,53.71,53.73,53.59,53.59,17276.0
2023-08-31 15:45:00,53.59,53.7,53.51,53.66,29710.0,53.59,53.7,53.51,53.66,29710.0
2023-08-31 15:50:00,53.66,53.76,53.59,53.72,43989.0,53.66,53.76,53.59,53.72,43989.0
2023-08-31 15:55:00,53.72,53.77,53.65,53.75,159438.0,53.72,53.77,53.65,53.75,159438.0
2023-09-01 09:30:00,53.95,53.95,53.32,53.68,24452.0,53.95,53.95,53.32,53.68,24452.0
2023-09-01 09:35:00,53.77,53.98,53.51,53.96,48002.0,53.77,53.98,53.51,53.96,48002.0
2023-09-01 09:40:00,53.88,54.11,53.8,54.09,12825.0,53.88,54.11,53.8,54.09,12825.0
2023-09-01 09:45:00,54.11,54.11,53.51,53.58,14214.0,54.11,54.11,53.51,53.58,14214.0
2023-09-01 09:50:00,53.62,53.9,53.6,53.9,11869.0,53.62,53.9,53.6,53.9,11869.0
2023-09-01 09:55:00,53.81,53.95,53.76,53.89,5806.0,53.81,53.95,53.76,53.89,5806.0
2023-09-01 10:00:00,53.89,53.89,53.56,53.72,7101.0,53.89,53.89,53.56,53.72,7101.0
2023-09-01 10:05:00,53.75,53.81,53.56,53.7,3885.0,53.75,53.81,53.56,53.7,3885.0
2023-09-01 10:10:00,53.62,53.8,53.62,53.77,8077.0,53.62,53.8,53.62,53.77,8077.0
2023-09-01 10:15:00,53.79,53.93,53.75,53.93,11919.0,53.79,53.93,53.75,53.93,11919.0
2023-09-01 10:20:00,53.96,53.97,53.75,53.75,4449.0,53.96,53.97,53.75,53.75,4449.0
2023-09-01 10:25:00,53.77,53.89,53.74,53.88,7422.0,53.77,53.89,53.74,53.88,7422.0
2023-09-01 10:30:00,53.88,53.91,53.74,53.74,14550.0,53.88,53.91,53.74,53.74,14550.0
2023-09-01 10:35:00,53.77,53.82,53.7,53.77,6756.0,53.77,53.82,53.7,53.77,6756.0
2023-09-01 10:40:00,53.77,53.85,53.7,53.84,9543.0,53.77,53.85,53.7,53.84,9543.0
2023-09-01 10:45:00,53.85,53.85,53.74,53.82,21494.0,53.85,53.85,53.74,53.82,21494.0
2023-09-01 10:50:00,53.82,53.83,53.76,53.78,6217.0,53.82,53.83,53.76,53.78,6217.0
2023-09-01 10:55:00,53.77,53.82,53.63,53.78,7070.0,53.77,53.82,53.63,53.78,7070.0
2023-09-01 11:00:00,53.78,53.83,53.67,53.78,7624.0,53.78,53.83,53.67,53.78,7624.0
2023-09-01 11:05:00,53.79,53.81,53.74,53.78,8041.0,53.79,53.81,53.74,53.78,8041.0
2023-09-01 11:10:00,53.79,53.89,53.76,53.82,5111.0,53.79,53.89,53.76,53.82,5111.0
2023-09-01 11:15:00,53.84,53.97,53.84,53.97,3852.0,53.84,53.97,53.84,53.97,3852.0
2023-09-01 11:20:00,53.95,53.95,53.9,53.93,5261.0,53.95,53.95,53.9,53.93,5261.0
2023-09-01 11:25:00,53.94,53.99,53.85,53.9,9456.0,53.94,53.99,53.85,53.9,9456.0
2023-09-01 11:30:00,53.88,53.9,53.83,53.9,4929.0,53.88,53.9,53.83,53.9,4929.0
2023-09-01 11:35:00,53.91,53.92,53.71,53.71,4394.0,53.91,53.92,53.71,53.71,4394.0
2023-09-01 11:40:00,53.72,53.85,53.71,53.85,5530.0,53.72,53.85,53.71,53.85,5530.0
2023-09-01 11:45:00,53.85,53.93,53.82,53.9,9286.0,53.85,53.93,53.82,53.9,9286.0
2023-09-01 11:50:00,53.89,53.95,53.88,53.92,4835.0,53.89,53.95,53.88,53.92,4835.0
2023-09-01 11:55:00,53.9,53.9,53.82,53.82,4089.0,53.9,53.9,53.82,53.82,4089.0
2023-09-01 12:00:00,53.82,53.96,53.82,53.91,2686.0,53.82,53.96,53.82,53.91,2686.0
2023-09-01 12:05:00,53.91,53.94,53.91,53.94,1765.0,53.91,53.94,53.91,53.94,1765.0
2023-09-01 12:10:00,53.95,53.95,53.88,53.88,1539.0,53.95,53.95,53.88,53.88,1539.0
2023-09-01 12:15:00,53.88,53.88,53.82,53.84,3608.0,53.88,53.88,53.82,53.84,3608.0
2023-09-01 12:20:00,53.84,53.95,53.8,53.95,4374.0,53.84,53.95,53.8,53.95,4374.0
2023-09-01 12:25:00,53.93,53.97,53.91,53.94,3011.0,53.93,53.97,53.91,53.94,3011.0
2023-09-01 12:30:00,53.9,53.93,53.87,53.93,1322.0,53.9,53.93,53.87,53.93,1322.0
2023-09-01 12:35:00,53.93,53.93,53.83,53.88,2165.0,53.93,53.93,53.83,53.88,2165.0
2023-09-01 12:40:00,53.88,53.98,53.87,53.98,3669.0,53.88,53.98,53.87,53.98,3669.0
2023-09-01 12:45:00,53.98,54.21,53.97,54.21,16800.0,53.98,54.21,53.97,54.21,16800.0
2023-09-01 12:50:00,54.22,54.31,54.2,54.28,17961.0,54.22,54.31,54.2,54.28,17961.0
2023-09-01 12:55:00,54.29,54.4,54.28,54.3,16011.0,54.29,54.4,54.28,54.3,16011.0
2023-09-01 13:00:00,54.31,54.41,54.31,54.37,6156.0,54.31,54.41,54.31,54.37,6156.0
2023-09-01 13:05:00,54.37,54.37,54.25,54.25,4225.0,54.37,54.37,54.25,54.25,4225.0
2023-09-01 13:10:00,54.18,54.29,54.17,54.22,3705.0,54.18,54.29,54.17,54.22,3705.0
2023-09-01 13:15:00,54.21,54.21,54.12,54.14,3589.0,54.21,54.21,54.12,54.14,3589.0
2023-09-01 13:20:00,54.12,54.19,54.1,54.13,4932.0,54.12,54.19,54.1,54.13,4932.0
2023-09-01 13:25:00,54.1,54.15,54.1,54.12,1802.0,54.1,54.15,54.1,54.12,1802.0
2023-09-01 13:30:00,54.12,54.19,54.12,54.17,1855.0,54.12,54.19,54.12,54.17,1855.0
2023-09-01 13:35:00,54.18,54.22,54.16,54.2,3741.0,54.18,54.22,54.16,54.2,3741.0
2023-09-01 13:40:00,54.19,54.25,54.18,54.22,4327.0,54.19,54.25,54.18,54.22,4327.0
2023-09-01 13:45:00,54.2,54.22,54.2,54.22,850.0,54.2,54.22,54.2,54.22,850.0
2023-09-01 13:50:00,54.21,54.22,54.09,54.09,7189.0,54.21,54.22,54.09,54.09,7189.0
2023-09-01 13:55:00,54.13,54.17,54.09,54.16,5623.0,54.13,54.17,54.09,54.16,5623.0
2023-09-01 14:00:00,54.18,54.18,54.03,54.1,3404.0,54.18,54.18,54.03,54.1,3404.0
2023-09-01 14:05:00,54.11,54.14,54.02,54.05,3067.0,54.11,54.14,54.02,54.05,3067.0
2023-09-01 14:10:00,54.03,54.05,54.03,54.04,830.0,54.03,54.05,54.03,54.04,830.0
2023-09-01 14:15:00,54.04,54.09,54.01,54.09,4269.0,54.04,54.09,54.01,54.09,4269.0
2023-09-01 14:20:00,54.09,54.09,54.02,54.03,3160.0,54.09,54.09,54.02,54.03,3160.0
2023-09-01 14:25:00,54.02,54.06,54.02,54.06,5091.0,54.02,54.06,54.02,54.06,5091.0
2023-09-01 14:30:00,54.05,54.15,54.03,54.15,18189.0,54.05,54.15,54.03,54.15,18189.0
2023-09-01 14:35:00,54.16,54.19,54.11,54.19,3835.0,54.16,54.19,54.11,54.19,3835.0
2023-09-01 14:40:00,54.18,54.23,54.17,54.21,3947.0,54.18,54.23,54.17,54.21,3947.0
2023-09-01 14:45:00,54.2,54.24,54.19,54.19,3829.0,54.2,54.24,54.19,54.19,3829.0
2023-09-01 14:50:00,54.17,54.34,54.17,54.33,8902.0,54.17,54.34,54.17,54.33,8902.0
2023-09-01 14:55:00,54.33,54.37,54.3,54.36,5752.0,54.33,54.37,54.3,54.36,5752.0
2023-09-01 15:00:00,54.36,54.48,54.33,54.48,8867.0,54.36,54.48,54.33,54.48,8867.0
2023-09-01 15:05:00,54.48,54.56,54.44,54.56,9518.0,54.48,54.56,54.44,54.56,9518.0
2023-09-01 15:10:00,54.56,54.58,54.49,54.51,9518.0,54.56,54.58,54.49,54.51,9518.0
2023-09-01 15:15:00,54.48,54.67,54.47,54.66,18874.0,54.48,54.67,54.47,54.66,18874.0
2023-09-01 15:20:00,54.67,54.69,54.55,54.59,18214.0,54.67,54.69,54.55,54.59,18214.0
2023-09-01 15:25:00,54.59,54.63,54.55,54.57,5935.0,54.59,54.63,54.55,54.57,5935.0
2023-09-01 15:30:00,54.54,54.63,54.51,54.58,17996.0,54.54,54.63,54.51,54.58,17996.0
2023-09-01 15:35:00,54.57,54.57,54.37,54.46,11310.0,54.57,54.57,54.37,54.46,11310.0
2023-09-01 15:40:00,54.46,54.46,54.39,54.39,16202.0,54.46,54.46,54.39,54.39,16202.0
2023-09-01 15:45:00,54.41,54.49,54.39,54.48,21180.0,54.41,54.49,54.39,54.48,21180.0
2023-09-01 15:50:00,54.49,54.54,54.41,54.48,26840.0,54.49,54.54,54.41,54.48,26840.0
2023-09-01 15:55:00,54.49,54.52,54.41,54.5,91542.0,54.49,54.52,54.41,54.5,91542.0
2023-09-05 09:30:00,54.14,54.46,53.8,54.08,47843.0,54.14,54.46,53.8,54.08,47843.0
2023-09-05 09:35:00,53.96,54.08,53.71,53.97,18512.0,53.96,54.08,53.71,53.97,18512.0
2023-09-05 09:40:00,53.94,54.1,53.8,54.1,9057.0,53.94,54.1,53.8,54.1,9057.0
2023-09-05 09:45:00,54.05,54.11,53.89,54.03,19689.0,54.05,54.11,53.89,54.03,19689.0
2023-09-05 09:50:00,54.01,54.25,53.89,54.25,13575.0,54.01,54.25,53.89,54.25,13575.0
2023-09-05 09:55:00,54.27,54.8,54.26,54.73,20251.0,54.27,54.8,54.26,54.73,20251.0
2023-09-05 10:00:00,54.76,54.83,54.67,54.77,8755.0,54.76,54.83,54.67,54.77,8755.0
2023-09-05 10:05:00,54.74,54.9,54.72,54.9,9867.0,54.74,54.9,54.72,54.9,9867.0
2023-09-05 10:10:00,54.89,55.01,54.85,54.86,46037.0,54.89,55.01,54.85,54.86,46037.0
2023-09-05 10:15:00,54.86,54.89,54.76,54.89,6511.0,54.86,54.89,54.76,54.89,6511.0
2023-09-05 10:20:00,54.91,55.0,54.82,55.0,7403.0,54.91,55.0,54.82,55.0,7403.0
2023-09-05 10:25:00,55.0,55.0,54.86,54.96,8967.0,55.0,55.0,54.86,54.96,8967.0
2023-09-05 10:30:00,54.93,54.96,54.74,54.82,8303.0,54.93,54.96,54.74,54.82,8303.0
2023-09-05 10:35:00,54.87,54.99,54.78,54.99,8800.0,54.87,54.99,54.78,54.99,8800.0
2023-09-05 10:40:00,54.99,55.1,54.92,55.09,14993.0,54.99,55.1,54.92,55.09,14993.0
2023-09-05 10:45:00,55.1,55.17,55.03,55.05,9499.0,55.1,55.17,55.03,55.05,9499.0
2023-09-05 10:50:00,55.05,55.12,54.93,54.97,15075.0,55.05,55.12,54.93,54.97,15075.0
2023-09-05 10:55:00,54.98,55.02,54.83,54.92,8137.0,54.98,55.02,54.83,54.92,8137.0
2023-09-05 11:00:00,54.92,55.08,54.9,55.08,6804.0,54.92,55.08,54.9,55.08,6804.0
2023-09-05 11:05:00,55.11,55.24,55.08,55.22,10367.0,55.11,55.24,55.08,55.22,10367.0
2023-09-05 11:10:00,55.22,55.28,55.14,55.18,8908.0,55.22,55.28,55.14,55.18,8908.0
2023-09-05 11:15:00,55.15,55.24,55.14,55.21,3299.0,55.15,55.24,55.14,55.21,3299.0
2023-09-05 11:20:00,55.21,55.21,55.04,55.04,5051.0,55.21,55.21,55.04,55.04,5051.0
2023-09-05 11:25:00,55.06,55.06,54.81,54.81,7868.0,55.06,55.06,54.81,54.81,7868.0
2023-09-05 11:30:00,54.81,54.91,54.71,54.9,9723.0,54.81,54.91,54.71,54.9,9723.0
2023-09-05 11:35:00,54.91,54.93,54.75,54.8,9735.0,54.91,54.93,54.75,54.8,9735.0
2023-09-05 11:40:00,54.77,54.86,54.75,54.83,9240.0,54.77,54.86,54.75,54.83,9240.0
2023-09-05 11:45:00,54.84,54.92,54.83,54.87,4609.0,54.84,54.92,54.83,54.87,4609.0
2023-09-05 11:50:00,54.9,54.9,54.76,54.84,4294.0,54.9,54.9,54.76,54.84,4294.0
2023-09-05 11:55:00,54.84,54.9,54.81,54.84,4139.0,54.84,54.9,54.81,54.84,4139.0
2023-09-05 12:00:00,54.86,54.91,54.79,54.79,3073.0,54.86,54.91,54.79,54.79,3073.0
2023-09-05 12:05:00,54.78,54.83,54.78,54.82,4887.0,54.78,54.83,54.78,54.82,4887.0
2023-09-05 12:10:00,54.83,54.98,54.83,54.98,23882.0,54.83,54.98,54.83,54.98,23882.0
2023-09-05 12:15:00,54.99,55.05,54.76,54.77,19775.0,54.99,55.05,54.76,54.77,19775.0
2023-09-05 12:20:00,54.72,54.93,54.69,54.93,4274.0,54.72,54.93,54.69,54.93,4274.0
2023-09-05 12:25:00,54.97,55.0,54.93,54.93,14082.0,54.97,55.0,54.93,54.93,14082.0
2023-09-05 12:30:00,54.93,54.99,54.86,54.9,4866.0,54.93,54.99,54.86,54.9,4866.0
2023-09-05 12:35:00,54.91,54.97,54.88,54.92,3878.0,54.91,54.97,54.88,54.92,3878.0
2023-09-05 12:40:00,54.91,54.91,54.82,54.89,2501.0,54.91,54.91,54.82,54.89,2501.0
2023-09-05 12:45:00,54.9,54.9,54.8,54.84,6184.0,54.9,54.9,54.8,54.84,6184.0
2023-09-05 12:50:00,54.82,54.82,54.74,54.82,7308.0,54.82,54.82,54.74,54.82,7308.0
2023-09-05 12:55:00,54.83,54.85,54.64,54.69,16871.0,54.83,54.85,54.64,54.69,16871.0
2023-09-05 13:00:00,54.69,54.71,54.57,54.57,6983.0,54.69,54.71,54.57,54.57,6983.0
2023-09-05 13:05:00,54.56,54.63,54.49,54.61,13647.0,54.56,54.63,54.49,54.61,13647.0
2023-09-05 13:10:00,54.62,54.63,54.53,54.54,6229.0,54.62,54.63,54.53,54.54,6229.0
2023-09-05 13:15:00,54.54,54.54,54.48,54.52,8627.0,54.54,54.54,54.48,54.52,8627.0
2023-09-05 13:20:00,54.53,54.54,54.48,54.53,3916.0,54.53,54.54,54.48,54.53,3916.0
2023-09-05 13:25:00,54.53,54.56,54.47,54.48,7297.0,54.53,54.56,54.47,54.48,7297.0
2023-09-05 13:30:00,54.48,54.63,54.47,54.63,10437.0,54.48,54.63,54.47,54.63,10437.0
2023-09-05 13:35:00,54.63,54.75,54.63,54.71,5013.0,54.63,54.75,54.63,54.71,5013.0
2023-09-05 13:40:00,54.7,54.8,54.67,54.7,8019.0,54.7,54.8,54.67,54.7,8019.0
2023-09-05 13:45:00,54.69,54.78,54.68,54.73,7657.0,54.69,54.78,54.68,54.73,7657.0
2023-09-05 13:50:00,54.75,54.79,54.66,54.73,5034.0,54.75,54.79,54.66,54.73,5034.0
2023-09-05 13:55:00,54.71,54.71,54.6,54.65,13315.0,54.71,54.71,54.6,54.65,13315.0
2023-09-05 14:00:00,54.68,54.74,54.67,54.73,2334.0,54.68,54.74,54.67,54.73,2334.0
2023-09-05 14:05:00,54.71,54.71,54.66,54.69,7831.0,54.71,54.71,54.66,54.69,7831.0
2023-09-05 14:10:00,54.72,54.74,54.65,54.71,5396.0,54.72,54.74,54.65,54.71,5396.0
2023-09-05 14:15:00,54.72,54.77,54.69,54.75,11600.0,54.72,54.77,54.69,54.75,11600.0
2023-09-05 14:20:00,54.76,54.82,54.74,54.75,6157.0,54.76,54.82,54.74,54.75,6157.0
2023-09-05 14:25:00,54.76,54.86,54.75,54.8,9370.0,54.76,54.86,54.75,54.8,9370.0
2023-09-05 14:30:00,54.79,54.82,54.71,54.72,6923.0,54.79,54.82,54.71,54.72,6923.0
2023-09-05 14:35:00,54.72,54.73,54.63,54.68,9095.0,54.72,54.73,54.63,54.68,9095.0
2023-09-05 14:40:00,54.69,54.72,54.64,54.65,6354.0,54.69,54.72,54.64,54.65,6354.0
2023-09-05 14:45:00,54.66,54.71,54.64,54.66,8211.0,54.66,54.71,54.64,54.66,8211.0
2023-09-05 14:50:00,54.66,54.74,54.64,54.72,9535.0,54.66,54.74,54.64,54.72,9535.0
2023-09-05 14:55:00,54.72,54.82,54.71,54.77,8224.0,54.72,54.82,54.71,54.77,8224.0
2023-09-05 15:00:00,54.77,54.77,54.65,54.75,10577.0,54.77,54.77,54.65,54.75,10577.0
2023-09-05 15:05:00,54.76,54.81,54.75,54.77,8397.0,54.76,54.81,54.75,54.77,8397.0
2023-09-05 15:10:00,54.77,54.79,54.69,54.73,12987.0,54.77,54.79,54.69,54.73,12987.0
2023-09-05 15:15:00,54.71,54.8,54.71,54.77,11879.0,54.71,54.8,54.71,54.77,11879.0
2023-09-05 15:20:00,54.77,54.83,54.77,54.79,7152.0,54.77,54.83,54.77,54.79,7152.0
2023-09-05 15:25:00,54.78,54.82,54.74,54.77,10499.0,54.78,54.82,54.74,54.77,10499.0
2023-09-05 15:30:00,54.79,54.84,54.77,54.82,13665.0,54.79,54.84,54.77,54.82,13665.0
2023-09-05 15:35:00,54.82,54.94,54.81,54.94,16074.0,54.82,54.94,54.81,54.94,16074.0
2023-09-05 15:40:00,54.94,54.99,54.89,54.91,24056.0,54.94,54.99,54.89,54.91,24056.0
2023-09-05 15:45:00,54.91,54.97,54.76,54.79,26555.0,54.91,54.97,54.76,54.79,26555.0
2023-09-05 15:50:00,54.78,54.78,54.64,54.67,41756.0,54.78,54.78,54.64,54.67,41756.0
2023-09-05 15:55:00,54.68,54.85,54.66,54.85,121377.0,54.68,54.85,54.66,54.85,121377.0
2023-09-06 09:30:00,55.07,55.44,54.95,54.98,32141.0,55.07,55.44,54.95,54.98,32141.0
2023-09-06 09:35:00,54.89,55.0,54.71,54.93,7095.0,54.89,55.0,54.71,54.93,7095.0
2023-09-06 09:40:00,55.01,55.1,54.95,54.95,67877.0,55.01,55.1,54.95,54.95,67877.0
2023-09-06 09:45:00,55.0,55.19,54.96,55.05,14150.0,55.0,55.19,54.96,55.05,14150.0
2023-09-06 09:50:00,55.0,55.29,55.0,55.21,5090.0,55.0,55.29,55.0,55.21,5090.0
2023-09-06 09:55:00,55.14,55.22,55.07,55.08,16674.0,55.14,55.22,55.07,55.08,16674.0
2023-09-06 10:00:00,55.07,55.07,54.76,54.76,8320.0,55.07,55.07,54.76,54.76,8320.0
2023-09-06 10:05:00,54.75,54.76,54.58,54.63,8901.0,54.75,54.76,54.58,54.63,8901.0
2023-09-06 10:10:00,54.6,54.63,54.5,54.57,9963.0,54.6,54.63,54.5,54.57,9963.0
2023-09-06 10:15:00,54.5,54.59,54.43,54.55,7131.0,54.5,54.59,54.43,54.55,7131.0
2023-09-06 10:20:00,54.57,54.7,54.54,54.55,9513.0,54.57,54.7,54.54,54.55,9513.0
2023-09-06 10:25:00,54.55,54.88,54.48,54.74,17643.0,54.55,54.88,54.48,54.74,17643.0
2023-09-06 10:30:00,54.76,54.94,54.7,54.83,8471.0,54.76,54.94,54.7,54.83,8471.0
2023-09-06 10:35:00,54.8,54.8,54.68,54.73,6492.0,54.8,54.8,54.68,54.73,6492.0
2023-09-06 10:40:00,54.71,54.76,54.6,54.74,25300.0,54.71,54.76,54.6,54.74,25300.0
2023-09-06 10:45:00,54.76,54.78,54.67,54.7,7948.0,54.76,54.78,54.67,54.7,7948.0
2023-09-06 10:50:00,54.71,54.73,54.59,54.69,11583.0,54.71,54.73,54.59,54.69,11583.0
2023-09-06 10:55:00,54.7,54.7,54.57,54.6,7118.0,54.7,54.7,54.57,54.6,7118.0
2023-09-06 11:00:00,54.58,54.72,54.56,54.72,5328.0,54.58,54.72,54.56,54.72,5328.0
2023-09-06 11:05:00,54.7,54.74,54.63,54.63,5408.0,54.7,54.74,54.63,54.63,5408.0
2023-09-06 11:10:00,54.64,54.7,54.54,54.7,12612.0,54.64,54.7,54.54,54.7,12612.0
2023-09-06 11:15:00,54.71,54.82,54.61,54.61,10321.0,54.71,54.82,54.61,54.61,10321.0
2023-09-06 11:20:00,54.6,54.62,54.49,54.54,14993.0,54.6,54.62,54.49,54.54,14993.0
2023-09-06 11:25:00,54.53,54.66,54.5,54.63,19971.0,54.53,54.66,54.5,54.63,19971.0
2023-09-06 11:30:00,54.6,54.61,54.49,54.52,3900.0,54.6,54.61,54.49,54.52,3900.0
2023-09-06 11:35:00,54.5,54.51,54.37,54.4,22410.0,54.5,54.51,54.37,54.4,22410.0
2023-09-06 11:40:00,54.37,54.42,54.19,54.25,30472.0,54.37,54.42,54.19,54.25,30472.0
2023-09-06 11:45:00,54.24,54.25,54.02,54.05,20690.0,54.24,54.25,54.02,54.05,20690.0
2023-09-06 11:50:00,54.03,54.19,54.01,54.1,10286.0,54.03,54.19,54.01,54.1,10286.0
2023-09-06 11:55:00,54.16,54.41,54.09,54.41,54973.0,54.16,54.41,54.09,54.41,54973.0
2023-09-06 12:00:00,54.36,54.5,54.28,54.46,18358.0,54.36,54.5,54.28,54.46,18358.0
2023-09-06 12:05:00,54.41,54.47,54.41,54.46,5553.0,54.41,54.47,54.41,54.46,5553.0
2023-09-06 12:10:00,54.42,54.44,54.26,54.4,8410.0,54.42,54.44,54.26,54.4,8410.0
2023-09-06 12:15:00,54.35,54.48,54.21,54.38,11727.0,54.35,54.48,54.21,54.38,11727.0
2023-09-06 12:20:00,54.33,54.38,54.28,54.34,4884.0,54.33,54.38,54.28,54.34,4884.0
2023-09-06 12:25:00,54.36,54.37,54.29,54.36,4439.0,54.36,54.37,54.29,54.36,4439.0
2023-09-06 12:30:00,54.32,54.33,54.16,54.28,9046.0,54.32,54.33,54.16,54.28,9046.0
2023-09-06 12:35:00,54.26,54.33,54.26,54.29,2982.0,54.26,54.33,54.26,54.29,2982.0
2023-09-06 12:40:00,54.27,54.28,54.24,54.28,1331.0,54.27,54.28,54.24,54.28,1331.0
2023-09-06 12:45:00,54.29,54.31,54.25,54.27,23761.0,54.29,54.31,54.25,54.27,23761.0
2023-09-06 12:50:00,54.27,54.27,54.12,54.2,6369.0,54.27,54.27,54.12,54.2,6369.0
2023-09-06 12:55:00,54.2,54.23,54.17,54.23,3835.0,54.2,54.23,54.17,54.23,3835.0
2023-09-06 13:00:00,54.23,54.29,54.13,54.29,9541.0,54.23,54.29,54.13,54.29,9541.0
2023-09-06 13:05:00,54.27,54.36,54.23,54.36,4834.0,54.27,54.36,54.23,54.36,4834.0
2023-09-06 13:10:00,54.38,54.47,54.37,54.45,2388.0,54.38,54.47,54.37,54.45,2388.0
2023-09-06 13:15:00,54.38,54.5,54.38,54.5,4132.0,54.38,54.5,54.38,54.5,4132.0
2023-09-06 13:20:00,54.46,54.48,54.41,54.43,2414.0,54.46,54.48,54.41,54.43,2414.0
2023-09-06 13:25:00,54.45,54.46,54.4,54.46,7676.0,54.45,54.46,54.4,54.46,7676.0
2023-09-06 13:30:00,54.47,54.5,54.41,54.49,3556.0,54.47,54.5,54.41,54.49,3556.0
2023-09-06 13:35:00,54.49,54.62,54.49,54.56,3399.0,54.49,54.62,54.49,54.56,3399.0
2023-09-06 13:40:00,54.53,54.55,54.42,54.47,7633.0,54.53,54.55,54.42,54.47,7633.0
2023-09-06 13:45:00,54.47,54.54,54.47,54.52,2039.0,54.47,54.54,54.47,54.52,2039.0
2023-09-06 13:50:00,54.5,54.52,54.44,54.45,6136.0,54.5,54.52,54.44,54.45,6136.0
2023-09-06 13:55:00,54.44,54.56,54.43,54.52,3202.0,54.44,54.56,54.43,54.52,3202.0
2023-09-06 14:00:00,54.46,54.52,54.44,54.51,2145.0,54.46,54.52,54.44,54.51,2145.0
2023-09-06 14:05:00,54.5,54.63,54.5,54.63,2856.0,54.5,54.63,54.5,54.63,2856.0
2023-09-06 14:10:00,54.62,54.63,54.59,54.61,1184.0,54.62,54.63,54.59,54.61,1184.0
2023-09-06 14:15:00,54.61,54.73,54.6,54.73,6332.0,54.61,54.73,54.6,54.73,6332.0
2023-09-06 14:20:00,54.72,54.73,54.69,54.7,3331.0,54.72,54.73,54.69,54.7,3331.0
2023-09-06 14:25:00,54.71,54.77,54.71,54.76,2551.0,54.71,54.77,54.71,54.76,2551.0
2023-09-06 14:30:00,54.76,54.88,54.76,54.83,8450.0,54.76,54.88,54.76,54.83,8450.0
2023-09-06 14:35:00,54.82,54.91,54.82,54.88,4001.0,54.82,54.91,54.82,54.88,4001.0
2023-09-06 14:40:00,54.87,55.09,54.86,55.09,10865.0,54.87,55.09,54.86,55.09,10865.0
2023-09-06 14:45:00,55.11,55.15,54.98,55.15,13642.0,55.11,55.15,54.98,55.15,13642.0
2023-09-06 14:50:00,55.13,55.13,55.04,55.08,13000.0,55.13,55.13,55.04,55.08,13000.0
2023-09-06 14:55:00,55.08,55.08,54.98,55.01,11200.0,55.08,55.08,54.98,55.01,11200.0
2023-09-06 15:00:00,55.01,55.01,54.86,54.86,3792.0,55.01,55.01,54.86,54.86,3792.0
2023-09-06 15:05:00,54.88,54.93,54.87,54.93,5099.0,54.88,54.93,54.87,54.93,5099.0
2023-09-06 15:10:00,54.93,55.11,54.93,55.09,8777.0,54.93,55.11,54.93,55.09,8777.0
2023-09-06 15:15:00,55.1,55.12,55.03,55.05,6750.0,55.1,55.12,55.03,55.05,6750.0
2023-09-06 15:20:00,55.07,55.08,55.02,55.05,5959.0,55.07,55.08,55.02,55.05,5959.0
2023-09-06 15:25:00,55.05,55.12,55.02,55.12,15483.0,55.05,55.12,55.02,55.12,15483.0
2023-09-06 15:30:00,55.13,55.14,55.06,55.1,13552.0,55.13,55.14,55.06,55.1,13552.0
2023-09-06 15:35:00,55.09,55.19,55.08,55.12,15488.0,55.09,55.19,55.08,55.12,15488.0
2023-09-06 15:40:00,55.14,55.14,55.07,55.1,13463.0,55.14,55.14,55.07,55.1,13463.0
2023-09-06 15:45:00,55.1,55.12,54.98,55.07,18790.0,55.1,55.12,54.98,55.07,18790.0
2023-09-06 15:50:00,55.08,55.09,54.89,54.89,31746.0,55.08,55.09,54.89,54.89,31746.0
2023-09-06 15:55:00,54.89,55.0,54.86,54.97,70899.0,54.89,55.0,54.86,54.97,70899.0
2023-09-07 09:30:00,55.45,55.52,54.8,55.18,28731.0,55.45,55.52,54.8,55.18,28731.0
2023-09-07 09:35:00,55.06,55.16,54.83,54.94,5830.0,55.06,55.16,54.83,54.94,5830.0
2023-09-07 09:40:00,54.88,55.09,54.84,55.04,4211.0,54.88,55.09,54.84,55.04,4211.0
2023-09-07 09:45:00,55.08,55.16,55.06,55.13,4998.0,55.08,55.16,55.06,55.13,4998.0
2023-09-07 09:50:00,55.09,55.09,54.85,54.85,7156.0,55.09,55.09,54.85,54.85,7156.0
2023-09-07 09:55:00,54.9,54.96,54.88,54.89,3300.0,54.9,54.96,54.88,54.89,3300.0
2023-09-07 10:00:00,54.86,54.86,54.51,54.59,8531.0,54.86,54.86,54.51,54.59,8531.0
2023-09-07 10:05:00,54.65,54.74,54.63,54.73,3997.0,54.65,54.74,54.63,54.73,3997.0
2023-09-07 10:10:00,54.74,54.82,54.69,54.78,3887.0,54.74,54.82,54.69,54.78,3887.0
2023-09-07 10:15:00,54.78,54.86,54.77,54.81,2655.0,54.78,54.86,54.77,54.81,2655.0
2023-09-07 10:20:00,54.83,54.83,54.6,54.65,13993.0,54.83,54.83,54.6,54.65,13993.0
2023-09-07 10:25:00,54.66,54.87,54.65,54.77,7828.0,54.66,54.87,54.65,54.77,7828.0
2023-09-07 10:30:00,54.8,54.83,54.69,54.73,4611.0,54.8,54.83,54.69,54.73,4611.0
2023-09-07 10:35:00,54.77,54.78,54.59,54.59,6613.0,54.77,54.78,54.59,54.59,6613.0
2023-09-07 10:40:00,54.65,54.72,54.61,54.64,13625.0,54.65,54.72,54.61,54.64,13625.0
2023-09-07 10:45:00,54.65,54.74,54.63,54.65,3644.0,54.65,54.74,54.63,54.65,3644.0
2023-09-07 10:50:00,54.63,54.63,54.39,54.39,30428.0,54.63,54.63,54.39,54.39,30428.0
2023-09-07 10:55:00,54.4,54.43,54.32,54.36,7555.0,54.4,54.43,54.32,54.36,7555.0
2023-09-07 11:00:00,54.36,54.37,54.27,54.28,7086.0,54.36,54.37,54.27,54.28,7086.0
2023-09-07 11:05:00,54.25,54.25,54.09,54.25,26581.0,54.25,54.25,54.09,54.25,26581.0
2023-09-07 11:10:00,54.25,54.25,54.15,54.2,12083.0,54.25,54.25,54.15,54.2,12083.0
2023-09-07 11:15:00,54.21,54.25,54.15,54.17,5038.0,54.21,54.25,54.15,54.17,5038.0
2023-09-07 11:20:00,54.21,54.27,54.17,54.22,2887.0,54.21,54.27,54.17,54.22,2887.0
2023-09-07 11:25:00,54.21,54.25,54.13,54.13,6020.0,54.21,54.25,54.13,54.13,6020.0
2023-09-07 11:30:00,54.15,54.44,54.07,54.43,9054.0,54.15,54.44,54.07,54.43,9054.0
2023-09-07 11:35:00,54.44,54.56,54.32,54.33,8659.0,54.44,54.56,54.32,54.33,8659.0
2023-09-07 11:40:00,54.33,54.34,54.28,54.29,4658.0,54.33,54.34,54.28,54.29,4658.0
2023-09-07 11:45:00,54.3,54.35,54.27,54.27,2951.0,54.3,54.35,54.27,54.27,2951.0
2023-09-07 11:50:00,54.26,54.26,54.19,54.22,2979.0,54.26,54.26,54.19,54.22,2979.0
2023-09-07 11:55:00,54.19,54.2,54.13,54.2,5700.0,54.19,54.2,54.13,54.2,5700.0
2023-09-07 12:00:00,54.19,54.25,54.16,54.25,3573.0,54.19,54.25,54.16,54.25,3573.0
2023-09-07 12:05:00,54.32,54.36,54.28,54.36,2816.0,54.32,54.36,54.28,54.36,2816.0
2023-09-07 12:10:00,54.33,54.39,54.31,54.38,2157.0,54.33,54.39,54.31,54.38,2157.0
2023-09-07 12:15:00,54.38,54.46,54.34,54.44,3035.0,54.38,54.46,54.34,54.44,3035.0
2023-09-07 12:20:00,54.43,54.45,54.31,54.45,4268.0,54.43,54.45,54.31,54.45,4268.0
2023-09-07 12:25:00,54.46,54.51,54.44,54.51,4287.0,54.46,54.51,54.44,54.51,4287.0
2023-09-07 12:30:00,54.5,54.52,54.46,54.52,2615.0,54.5,54.52,54.46,54.52,2615.0
2023-09-07 12:35:00,54.6,54.61,54.55,54.58,2395.0,54.6,54.61,54.55,54.58,2395.0
2023-09-07 12:40:00,54.56,54.59,54.54,54.54,5199.0,54.56,54.59,54.54,54.54,5199.0
2023-09-07 12:45:00,54.55,54.6,54.5,54.52,3151.0,54.55,54.6,54.5,54.52,3151.0
2023-09-07 12:50:00,54.51,54.51,54.46,54.5,1350.0,54.51,54.51,54.46,54.5,1350.0
2023-09-07 12:55:00,54.52,54.57,54.52,54.57,2933.0,54.52,54.57,54.52,54.57,2933.0
2023-09-07 13:00:00,54.57,54.67,54.56,54.67,3364.0,54.57,54.67,54.56,54.67,3364.0
2023-09-07 13:05:00,54.63,54.65,54.56,54.6,7769.0,54.63,54.65,54.56,54.6,7769.0
2023-09-07 13:10:00,54.65,54.68,54.63,54.64,2681.0,54.65,54.68,54.63,54.64,2681.0
2023-09-07 13:15:00,54.64,54.72,54.63,54.68,1618.0,54.64,54.72,54.63,54.68,1618.0
2023-09-07 13:20:00,54.68,54.72,54.67,54.72,1899.0,54.68,54.72,54.67,54.72,1899.0
2023-09-07 13:25:00,54.73,54.74,54.67,54.69,2967.0,54.73,54.74,54.67,54.69,2967.0
2023-09-07 13:30:00,54.69,54.74,54.68,54.73,3299.0,54.69,54.74,54.68,54.73,3299.0
2023-09-07 13:35:00,54.71,54.71,54.59,54.6,1621.0,54.71,54.71,54.59,54.6,1621.0
2023-09-07 13:40:00,54.59,54.63,54.59,54.62,2402.0,54.59,54.63,54.59,54.62,2402.0
2023-09-07 13:45:00,54.6,54.6,54.36,54.37,40650.0,54.6,54.6,54.36,54.37,40650.0
2023-09-07 13:50:00,54.35,54.55,54.35,54.54,10278.0,54.35,54.55,54.35,54.54,10278.0
2023-09-07 13:55:00,54.55,54.66,54.55,54.55,6172.0,54.55,54.66,54.55,54.55,6172.0
2023-09-07 14:00:00,54.55,54.66,54.54,54.61,2429.0,54.55,54.66,54.54,54.61,2429.0
2023-09-07 14:05:00,54.59,54.63,54.55,54.55,1799.0,54.59,54.63,54.55,54.55,1799.0
2023-09-07 14:10:00,54.53,54.56,54.44,54.56,17470.0,54.53,54.56,54.44,54.56,17470.0
2023-09-07 14:15:00,54.55,54.57,54.47,54.47,45911.0,54.55,54.57,54.47,54.47,45911.0
2023-09-07 14:20:00,54.46,54.46,54.38,54.4,8246.0,54.46,54.46,54.38,54.4,8246.0
2023-09-07 14:25:00,54.4,54.43,54.39,54.4,3897.0,54.4,54.43,54.39,54.4,3897.0
2023-09-07 14:30:00,54.4,54.49,54.4,54.49,14212.0,54.4,54.49,54.4,54.49,14212.0
2023-09-07 14:35:00,54.49,54.59,54.49,54.56,5174.0,54.49,54.59,54.49,54.56,5174.0
2023-09-07 14:40:00,54.56,54.69,54.55,54.69,3794.0,54.56,54.69,54.55,54.69,3794.0
2023-09-07 14:45:00,54.67,54.69,54.62,54.66,4340.0,54.67,54.69,54.62,54.66,4340.0
2023-09-07 14:50:00,54.66,54.74,54.63,54.74,4859.0,54.66,54.74,54.63,54.74,4859.0
2023-09-07 14:55:00,54.74,54.77,54.73,54.73,5000.0,54.74,54.77,54.73,54.73,5000.0
2023-09-07 15:00:00,54.73,54.79,54.68,54.72,6328.0,54.73,54.79,54.68,54.72,6328.0
2023-09-07 15:05:00,54.71,54.71,54.62,54.66,4605.0,54.71,54.71,54.62,54.66,4605.0
2023-09-07 15:10:00,54.7,54.76,54.69,54.74,6391.0,54.7,54.76,54.69,54.74,6391.0
2023-09-07 15:15:00,54.76,54.79,54.74,54.79,4663.0,54.76,54.79,54.74,54.79,4663.0
2023-09-07 15:20:00,54.8,54.82,54.73,54.77,18197.0,54.8,54.82,54.73,54.77,18197.0
2023-09-07 15:25:00,54.77,54.82,54.71,54.82,12359.0,54.77,54.82,54.71,54.82,12359.0
2023-09-07 15:30:00,54.83,54.83,54.63,54.65,16715.0,54.83,54.83,54.63,54.65,16715.0
2023-09-07 15:35:00,54.63,54.63,54.51,54.56,13937.0,54.63,54.63,54.51,54.56,13937.0
2023-09-07 15:40:00,54.58,54.58,54.52,54.56,8424.0,54.58,54.58,54.52,54.56,8424.0
2023-09-07 15:45:00,54.54,54.62,54.49,54.58,24310.0,54.54,54.62,54.49,54.58,24310.0
2023-09-07 15:50:00,54.59,54.66,54.56,54.64,25783.0,54.59,54.66,54.56,54.64,25783.0
2023-09-07 15:55:00,54.64,54.67,54.58,54.62,59123.0,54.64,54.67,54.58,54.62,59123.0
2023-09-08 09:30:00,54.37,54.69,54.25,54.56,14076.0,54.37,54.69,54.25,54.56,14076.0
2023-09-08 09:35:00,54.61,54.64,54.53,54.56,4713.0,54.61,54.64,54.53,54.56,4713.0
2023-09-08 09:40:00,54.65,54.8,54.49,54.51,6007.0,54.65,54.8,54.49,54.51,6007.0
2023-09-08 09:45:00,54.61,54.61,54.46,54.54,11854.0,54.61,54.61,54.46,54.54,11854.0
2023-09-08 09:50:00,54.5,54.55,54.43,54.52,11710.0,54.5,54.55,54.43,54.52,11710.0
2023-09-08 09:55:00,54.49,54.52,54.28,54.28,17286.0,54.49,54.52,54.28,54.28,17286.0
2023-09-08 10:00:00,54.25,54.37,54.15,54.36,4281.0,54.25,54.37,54.15,54.36,4281.0
2023-09-08 10:05:00,54.39,54.55,54.39,54.49,2765.0,54.39,54.55,54.39,54.49,2765.0
2023-09-08 10:10:00,54.52,54.76,54.47,54.76,2934.0,54.52,54.76,54.47,54.76,2934.0
2023-09-08 10:15:00,54.73,54.73,54.63,54.65,5451.0,54.73,54.73,54.63,54.65,5451.0
2023-09-08 10:20:00,54.64,54.71,54.6,54.71,3968.0,54.64,54.71,54.6,54.71,3968.0
2023-09-08 10:25:00,54.72,54.73,54.46,54.46,32574.0,54.72,54.73,54.46,54.46,32574.0
2023-09-08 10:30:00,54.41,54.41,54.26,54.26,6692.0,54.41,54.41,54.26,54.26,6692.0
2023-09-08 10:35:00,54.27,54.3,54.05,54.05,4520.0,54.27,54.3,54.05,54.05,4520.0
2023-09-08 10:40:00,54.08,54.08,53.83,53.83,24561.0,54.08,54.08,53.83,53.83,24561.0
2023-09-08 10:45:00,53.85,54.1,53.83,53.83,16684.0,53.85,54.1,53.83,53.83,16684.0
2023-09-08 10:50:00,53.83,53.97,53.73,53.79,17452.0,53.83,53.97,53.73,53.79,17452.0
2023-09-08 10:55:00,53.82,53.82,53.63,53.7,11904.0,53.82,53.82,53.63,53.7,11904.0
2023-09-08 11:00:00,53.69,53.89,53.59,53.89,5899.0,53.69,53.89,53.59,53.89,5899.0
2023-09-08 11:05:00,53.85,53.91,53.77,53.85,7143.0,53.85,53.91,53.77,53.85,7143.0
2023-09-08 11:10:00,53.89,54.02,53.89,53.99,5005.0,53.89,54.02,53.89,53.99,5005.0
2023-09-08 11:15:00,53.96,53.98,53.85,53.86,4355.0,53.96,53.98,53.85,53.86,4355.0
2023-09-08 11:20:00,53.83,53.95,53.81,53.87,2794.0,53.83,53.95,53.81,53.87,2794.0
2023-09-08 11:25:00,53.87,54.03,53.85,54.0,3868.0,53.87,54.03,53.85,54.0,3868.0
2023-09-08 11:30:00,54.0,54.05,53.94,54.05,3474.0,54.0,54.05,53.94,54.05,3474.0
2023-09-08 11:35:00,54.0,54.0,53.8,53.83,4470.0,54.0,54.0,53.8,53.83,4470.0
2023-09-08 11:40:00,53.83,53.92,53.81,53.84,5569.0,53.83,53.92,53.81,53.84,5569.0
2023-09-08 11:45:00,53.85,53.9,53.82,53.86,7771.0,53.85,53.9,53.82,53.86,7771.0
2023-09-08 11:50:00,53.86,53.88,53.8,53.83,4098.0,53.86,53.88,53.8,53.83,4098.0
2023-09-08 11:55:00,53.86,53.88,53.82,53.83,1122.0,53.86,53.88,53.82,53.83,1122.0
2023-09-08 12:00:00,53.84,53.84,53.75,53.77,4629.0,53.84,53.84,53.75,53.77,4629.0
2023-09-08 12:05:00,53.77,53.89,53.76,53.86,2662.0,53.77,53.89,53.76,53.86,2662.0
2023-09-08 12:10:00,53.83,53.83,53.75,53.78,2426.0,53.83,53.83,53.75,53.78,2426.0
2023-09-08 12:15:00,53.77,53.82,53.72,53.75,5577.0,53.77,53.82,53.72,53.75,5577.0
2023-09-08 12:20:00,53.74,53.78,53.7,53.76,14931.0,53.74,53.78,53.7,53.76,14931.0
2023-09-08 12:25:00,53.76,53.77,53.7,53.74,3399.0,53.76,53.77,53.7,53.74,3399.0
2023-09-08 12:30:00,53.74,53.74,53.67,53.69,2531.0,53.74,53.74,53.67,53.69,2531.0
2023-09-08 12:35:00,53.7,53.94,53.7,53.94,14213.0,53.7,53.94,53.7,53.94,14213.0
2023-09-08 12:40:00,53.94,53.97,53.89,53.9,1556.0,53.94,53.97,53.89,53.9,1556.0
2023-09-08 12:45:00,53.87,53.88,53.82,53.88,3360.0,53.87,53.88,53.82,53.88,3360.0
2023-09-08 12:50:00,53.89,53.89,53.84,53.84,400.0,53.89,53.89,53.84,53.84,400.0
2023-09-08 12:55:00,53.8,53.82,53.74,53.82,4520.0,53.8,53.82,53.74,53.82,4520.0
2023-09-08 13:00:00,53.8,53.8,53.78,53.8,929.0,53.8,53.8,53.78,53.8,929.0
2023-09-08 13:05:00,53.75,53.75,53.68,53.7,2088.0,53.75,53.75,53.68,53.7,2088.0
2023-09-08 13:10:00,53.71,53.74,53.7,53.72,3786.0,53.71,53.74,53.7,53.72,3786.0
2023-09-08 13:15:00,53.71,53.72,53.6,53.68,5182.0,53.71,53.72,53.6,53.68,5182.0
2023-09-08 13:20:00,53.72,53.76,53.68,53.7,2744.0,53.72,53.76,53.68,53.7,2744.0
2023-09-08 13:25:00,53.68,53.7,53.63,53.69,1342.0,53.68,53.7,53.63,53.69,1342.0
2023-09-08 13:30:00,53.68,53.81,53.65,53.78,5326.0,53.68,53.81,53.65,53.78,5326.0
2023-09-08 13:35:00,53.78,53.97,53.77,53.91,7413.0,53.78,53.97,53.77,53.91,7413.0
2023-09-08 13:40:00,53.93,53.93,53.81,53.82,5789.0,53.93,53.93,53.81,53.82,5789.0
2023-09-08 13:45:00,53.79,53.85,53.79,53.83,1956.0,53.79,53.85,53.79,53.83,1956.0
2023-09-08 13:50:00,53.83,53.83,53.68,53.68,2940.0,53.83,53.83,53.68,53.68,2940.0
2023-09-08 13:55:00,53.69,53.72,53.64,53.64,4797.0,53.69,53.72,53.64,53.64,4797.0
2023-09-08 14:00:00,53.66,53.67,53.58,53.6,4600.0,53.66,53.67,53.58,53.6,4600.0
2023-09-08 14:05:00,53.6,53.61,53.53,53.55,6078.0,53.6,53.61,53.53,53.55,6078.0
2023-09-08 14:10:00,53.57,53.72,53.55,53.72,12478.0,53.57,53.72,53.55,53.72,12478.0
2023-09-08 14:15:00,53.72,53.76,53.69,53.69,6070.0,53.72,53.76,53.69,53.69,6070.0
2023-09-08 14:20:00,53.67,53.69,53.58,53.6,5420.0,53.67,53.69,53.58,53.6,5420.0
2023-09-08 14:25:00,53.61,53.64,53.58,53.59,2902.0,53.61,53.64,53.58,53.59,2902.0
2023-09-08 14:30:00,53.58,53.58,53.53,53.53,4982.0,53.58,53.58,53.53,53.53,4982.0
2023-09-08 14:35:00,53.54,53.61,53.52,53.57,6792.0,53.54,53.61,53.52,53.57,6792.0
2023-09-08 14:40:00,53.53,53.63,53.51,53.59,27887.0,53.53,53.63,53.51,53.59,27887.0
2023-09-08 14:45:00,53.57,53.62,53.52,53.54,8002.0,53.57,53.62,53.52,53.54,8002.0
2023-09-08 14:50:00,53.54,53.58,53.5,53.5,13243.0,53.54,53.58,53.5,53.5,13243.0
2023-09-08 14:55:00,53.49,53.6,53.45,53.6,13494.0,53.49,53.6,53.45,53.6,13494.0
2023-09-08 15:00:00,53.58,53.69,53.51,53.58,10362.0,53.58,53.69,53.51,53.58,10362.0
2023-09-08 15:05:00,53.61,53.64,53.51,53.6,8330.0,53.61,53.64,53.51,53.6,8330.0
2023-09-08 15:10:00,53.61,53.61,53.54,53.57,22301.0,53.61,53.61,53.54,53.57,22301.0
2023-09-08 15:15:00,53.54,53.57,53.47,53.51,28030.0,53.54,53.57,53.47,53.51,28030.0
2023-09-08 15:20:00,53.49,53.5,53.4,53.42,14483.0,53.49,53.5,53.4,53.42,14483.0
2023-09-08 15:25:00,53.44,53.49,53.43,53.47,5003.0,53.44,53.49,53.43,53.47,5003.0
2023-09-08 15:30:00,53.5,53.53,53.46,53.53,7267.0,53.5,53.53,53.46,53.53,7267.0
2023-09-08 15:35:00,53.52,53.52,53.4,53.44,10370.0,53.52,53.52,53.4,53.44,10370.0
2023-09-08 15:40:00,53.38,53.39,53.31,53.33,15194.0,53.38,53.39,53.31,53.33,15194.0
2023-09-08 15:45:00,53.33,53.38,53.27,53.31,17835.0,53.33,53.38,53.27,53.31,17835.0
2023-09-08 15:50:00,53.31,53.44,53.27,53.33,53157.0,53.31,53.44,53.27,53.33,53157.0
2023-09-08 15:55:00,53.34,53.4,53.24,53.32,141883.0,53.34,53.4,53.24,53.32,141883.0
2023-09-11 09:30:00,53.89,53.94,53.56,53.9,52242.0,53.89,53.94,53.56,53.9,52242.0
2023-09-11 09:35:00,53.93,54.04,53.84,53.93,22737.0,53.93,54.04,53.84,53.93,22737.0
2023-09-11 09:40:00,53.9,53.95,53.78,53.94,9979.0,53.9,53.95,53.78,53.94,9979.0
2023-09-11 09:45:00,53.88,54.09,53.85,53.92,21434.0,53.88,54.09,53.85,53.92,21434.0
2023-09-11 09:50:00,53.98,54.14,53.79,53.8,18582.0,53.98,54.14,53.79,53.8,18582.0
2023-09-11 09:55:00,53.8,53.98,53.8,53.9,8721.0,53.8,53.98,53.8,53.9,8721.0
2023-09-11 10:00:00,53.88,54.04,53.88,53.97,13841.0,53.88,54.04,53.88,53.97,13841.0
2023-09-11 10:05:00,53.98,54.1,53.97,54.05,9712.0,53.98,54.1,53.97,54.05,9712.0
2023-09-11 10:10:00,54.07,54.17,53.93,54.03,8532.0,54.07,54.17,53.93,54.03,8532.0
2023-09-11 10:15:00,54.02,54.17,53.98,54.05,11608.0,54.02,54.17,53.98,54.05,11608.0
2023-09-11 10:20:00,54.05,54.18,54.01,54.09,12831.0,54.05,54.18,54.01,54.09,12831.0
2023-09-11 10:25:00,54.12,54.32,54.08,54.32,18596.0,54.12,54.32,54.08,54.32,18596.0
2023-09-11 10:30:00,54.29,54.44,54.19,54.44,15298.0,54.29,54.44,54.19,54.44,15298.0
2023-09-11 10:35:00,54.44,54.56,54.43,54.56,16552.0,54.44,54.56,54.43,54.56,16552.0
2023-09-11 10:40:00,54.56,54.68,54.37,54.43,15720.0,54.56,54.68,54.37,54.43,15720.0
2023-09-11 10:45:00,54.4,54.51,54.38,54.42,7697.0,54.4,54.51,54.38,54.42,7697.0
2023-09-11 10:50:00,54.44,54.52,54.42,54.46,12886.0,54.44,54.52,54.42,54.46,12886.0
2023-09-11 10:55:00,54.45,54.47,54.27,54.32,33621.0,54.45,54.47,54.27,54.32,33621.0
2023-09-11 11:00:00,54.3,54.32,54.21,54.3,11091.0,54.3,54.32,54.21,54.3,11091.0
2023-09-11 11:05:00,54.3,54.37,54.27,54.32,8139.0,54.3,54.37,54.27,54.32,8139.0
2023-09-11 11:10:00,54.3,54.41,54.28,54.41,9617.0,54.3,54.41,54.28,54.41,9617.0
2023-09-11 11:15:00,54.41,54.47,54.32,54.32,10380.0,54.41,54.47,54.32,54.32,10380.0
2023-09-11 11:20:00,54.3,54.3,54.15,54.19,7313.0,54.3,54.3,54.15,54.19,7313.0
2023-09-11 11:25:00,54.19,54.23,54.16,54.21,3933.0,54.19,54.23,54.16,54.21,3933.0
2023-09-11 11:30:00,54.2,54.4,54.16,54.34,9114.0,54.2,54.4,54.16,54.34,9114.0
2023-09-11 11:35:00,54.35,54.35,54.23,54.23,3058.0,54.35,54.35,54.23,54.23,3058.0
2023-09-11 11:40:00,54.24,54.25,54.08,54.14,16947.0,54.24,54.25,54.08,54.14,16947.0
2023-09-11 11:45:00,54.12,54.18,54.09,54.16,6526.0,54.12,54.18,54.09,54.16,6526.0
2023-09-11 11:50:00,54.16,54.16,53.83,53.97,29697.0,54.16,54.16,53.83,53.97,29697.0
2023-09-11 11:55:00,53.96,54.02,53.88,54.02,10553.0,53.96,54.02,53.88,54.02,10553.0
2023-09-11 12:00:00,54.02,54.11,54.0,54.03,7835.0,54.02,54.11,54.0,54.03,7835.0
2023-09-11 12:05:00,54.04,54.04,53.89,53.9,12175.0,54.04,54.04,53.89,53.9,12175.0
2023-09-11 12:10:00,53.89,53.94,53.87,53.9,6005.0,53.89,53.94,53.87,53.9,6005.0
2023-09-11 12:15:00,53.92,53.92,53.84,53.89,2148.0,53.92,53.92,53.84,53.89,2148.0
2023-09-11 12:20:00,53.86,53.93,53.84,53.93,3930.0,53.86,53.93,53.84,53.93,3930.0
2023-09-11 12:25:00,53.93,54.11,53.93,54.0,7114.0,53.93,54.11,53.93,54.0,7114.0
2023-09-11 12:30:00,54.01,54.06,54.0,54.03,4525.0,54.01,54.06,54.0,54.03,4525.0
2023-09-11 12:35:00,54.03,54.1,54.02,54.08,5921.0,54.03,54.1,54.02,54.08,5921.0
2023-09-11 12:40:00,54.08,54.15,54.07,54.09,6753.0,54.08,54.15,54.07,54.09,6753.0
2023-09-11 12:45:00,54.1,54.17,54.09,54.11,4518.0,54.1,54.17,54.09,54.11,4518.0
2023-09-11 12:50:00,54.12,54.14,53.99,54.0,4307.0,54.12,54.14,53.99,54.0,4307.0
2023-09-11 12:55:00,54.02,54.16,54.01,54.1,3912.0,54.02,54.16,54.01,54.1,3912.0
2023-09-11 13:00:00,54.11,54.14,54.03,54.14,5658.0,54.11,54.14,54.03,54.14,5658.0
2023-09-11 13:05:00,54.16,54.22,54.15,54.2,3202.0,54.16,54.22,54.15,54.2,3202.0
2023-09-11 13:10:00,54.22,54.28,54.21,54.25,4957.0,54.22,54.28,54.21,54.25,4957.0
2023-09-11 13:15:00,54.26,54.32,54.22,54.27,7395.0,54.26,54.32,54.22,54.27,7395.0
2023-09-11 13:20:00,54.28,54.31,54.21,54.28,5156.0,54.28,54.31,54.21,54.28,5156.0
2023-09-11 13:25:00,54.31,54.44,54.28,54.42,6827.0,54.31,54.44,54.28,54.42,6827.0
2023-09-11 13:30:00,54.4,54.43,54.31,54.32,7999.0,54.4,54.43,54.31,54.32,7999.0
2023-09-11 13:35:00,54.28,54.32,54.2,54.27,8482.0,54.28,54.32,54.2,54.27,8482.0
2023-09-11 13:40:00,54.26,54.44,54.24,54.39,12280.0,54.26,54.44,54.24,54.39,12280.0
2023-09-11 13:45:00,54.41,54.41,54.35,54.37,6785.0,54.41,54.41,54.35,54.37,6785.0
2023-09-11 13:50:00,54.4,54.43,54.3,54.36,7733.0,54.4,54.43,54.3,54.36,7733.0
2023-09-11 13:55:00,54.36,54.37,54.26,54.32,5466.0,54.36,54.37,54.26,54.32,5466.0
2023-09-11 14:00:00,54.33,54.36,54.28,54.29,9193.0,54.33,54.36,54.28,54.29,9193.0
2023-09-11 14:05:00,54.28,54.28,54.16,54.18,4482.0,54.28,54.28,54.16,54.18,4482.0
2023-09-11 14:10:00,54.19,54.24,54.13,54.24,7917.0,54.19,54.24,54.13,54.24,7917.0
2023-09-11 14:15:00,54.23,54.35,54.21,54.3,8372.0,54.23,54.35,54.21,54.3,8372.0
2023-09-11 14:20:00,54.3,54.32,54.17,54.18,3633.0,54.3,54.32,54.17,54.18,3633.0
2023-09-11 14:25:00,54.17,54.17,54.07,54.13,12425.0,54.17,54.17,54.07,54.13,12425.0
2023-09-11 14:30:00,54.14,54.15,54.06,54.11,6572.0,54.14,54.15,54.06,54.11,6572.0
2023-09-11 14:35:00,54.12,54.12,54.02,54.02,8378.0,54.12,54.12,54.02,54.02,8378.0
2023-09-11 14:40:00,54.01,54.01,53.9,53.91,7118.0,54.01,54.01,53.9,53.91,7118.0
2023-09-11 14:45:00,53.91,53.94,53.89,53.92,8216.0,53.91,53.94,53.89,53.92,8216.0
2023-09-11 14:50:00,53.93,53.94,53.85,53.9,9989.0,53.93,53.94,53.85,53.9,9989.0
2023-09-11 14:55:00,53.9,53.92,53.86,53.88,7783.0,53.9,53.92,53.86,53.88,7783.0
2023-09-11 15:00:00,53.89,53.89,53.77,53.86,18127.0,53.89,53.89,53.77,53.86,18127.0
2023-09-11 15:05:00,53.84,53.84,53.75,53.77,9471.0,53.84,53.84,53.75,53.77,9471.0
2023-09-11 15:10:00,53.75,53.81,53.71,53.81,7271.0,53.75,53.81,53.71,53.81,7271.0
2023-09-11 15:15:00,53.81,53.87,53.76,53.76,10317.0,53.81,53.87,53.76,53.76,10317.0
2023-09-11 15:20:00,53.76,53.89,53.76,53.81,13648.0,53.76,53.89,53.76,53.81,13648.0
2023-09-11 15:25:00,53.82,54.0,53.81,53.99,18010.0,53.82,54.0,53.81,53.99,18010.0
2023-09-11 15:30:00,53.98,53.98,53.81,53.83,14228.0,53.98,53.98,53.81,53.83,14228.0
2023-09-11 15:35:00,53.82,53.9,53.8,53.87,14419.0,53.82,53.9,53.8,53.87,14419.0
2023-09-11 15:40:00,53.86,53.91,53.81,53.84,21408.0,53.86,53.91,53.81,53.84,21408.0
2023-09-11 15:45:00,53.83,53.85,53.73,53.75,32884.0,53.83,53.85,53.73,53.75,32884.0
2023-09-11 15:50:00,53.75,53.75,53.57,53.59,45489.0,53.75,53.75,53.57,53.59,45489.0
2023-09-11 15:55:00,53.59,53.59,53.37,53.4,203550.0,53.59,53.59,53.37,53.4,203550.0
2023-09-12 09:30:00,53.09,53.41,52.77,53.19,18651.0,53.09,53.41,52.77,53.19,18651.0
2023-09-12 09:35:00,53.2,53.36,53.12,53.25,5331.0,53.2,53.36,53.12,53.25,5331.0
2023-09-12 09:40:00,53.18,53.51,53.17,53.22,15634.0,53.18,53.51,53.17,53.22,15634.0
2023-09-12 09:45:00,53.22,53.38,53.2,53.35,6520.0,53.22,53.38,53.2,53.35,6520.0
2023-09-12 09:50:00,53.34,53.34,53.16,53.21,8221.0,53.34,53.34,53.16,53.21,8221.0
2023-09-12 09:55:00,53.2,53.27,53.08,53.22,14863.0,53.2,53.27,53.08,53.22,14863.0
2023-09-12 10:00:00,53.23,53.23,53.01,53.08,5419.0,53.23,53.23,53.01,53.08,5419.0
2023-09-12 10:05:00,53.08,53.24,53.08,53.17,5841.0,53.08,53.24,53.08,53.17,5841.0
2023-09-12 10:10:00,53.19,53.41,53.19,53.35,4251.0,53.19,53.41,53.19,53.35,4251.0
2023-09-12 10:15:00,53.35,53.35,53.15,53.18,8088.0,53.35,53.35,53.15,53.18,8088.0
2023-09-12 10:20:00,53.16,53.16,52.99,52.99,4441.0,53.16,53.16,52.99,52.99,4441.0
2023-09-12 10:25:00,52.98,53.01,52.85,52.88,6917.0,52.98,53.01,52.85,52.88,6917.0
2023-09-12 10:30:00,52.85,52.85,52.71,52.83,15234.0,52.85,52.85,52.71,52.83,15234.0
2023-09-12 10:35:00,52.8,52.82,52.72,52.73,6230.0,52.8,52.82,52.72,52.73,6230.0
2023-09-12 10:40:00,52.72,52.76,52.67,52.73,9194.0,52.72,52.76,52.67,52.73,9194.0
2023-09-12 10:45:00,52.73,52.75,52.6,52.72,10510.0,52.73,52.75,52.6,52.72,10510.0
2023-09-12 10:50:00,52.71,52.71,52.56,52.57,6600.0,52.71,52.71,52.56,52.57,6600.0
2023-09-12 10:55:00,52.57,52.63,52.48,52.51,25024.0,52.57,52.63,52.48,52.51,25024.0
2023-09-12 11:00:00,52.52,52.68,52.52,52.63,5346.0,52.52,52.68,52.52,52.63,5346.0
2023-09-12 11:05:00,52.64,52.72,52.58,52.58,5444.0,52.64,52.72,52.58,52.58,5444.0
2023-09-12 11:10:00,52.58,52.58,52.46,52.48,7220.0,52.58,52.58,52.46,52.48,7220.0
2023-09-12 11:15:00,52.47,52.52,52.46,52.5,6728.0,52.47,52.52,52.46,52.5,6728.0
2023-09-12 11:20:00,52.5,52.54,52.46,52.5,4889.0,52.5,52.54,52.46,52.5,4889.0
2023-09-12 11:25:00,52.45,52.53,52.41,52.52,7778.0,52.45,52.53,52.41,52.52,7778.0
2023-09-12 11:30:00,52.52,52.55,52.38,52.41,7009.0,52.52,52.55,52.38,52.41,7009.0
2023-09-12 11:35:00,52.42,52.55,52.42,52.48,5650.0,52.42,52.55,52.42,52.48,5650.0
2023-09-12 11:40:00,52.47,52.57,52.46,52.47,11096.0,52.47,52.57,52.46,52.47,11096.0
2023-09-12 11:45:00,52.45,52.5,52.4,52.48,9745.0,52.45,52.5,52.4,52.48,9745.0
2023-09-12 11:50:00,52.47,52.48,52.4,52.41,4829.0,52.47,52.48,52.4,52.41,4829.0
2023-09-12 11:55:00,52.4,52.42,52.33,52.4,7510.0,52.4,52.42,52.33,52.4,7510.0
2023-09-12 12:00:00,52.41,52.53,52.41,52.52,14681.0,52.41,52.53,52.41,52.52,14681.0
2023-09-12 12:05:00,52.49,52.49,52.4,52.4,14943.0,52.49,52.49,52.4,52.4,14943.0
2023-09-12 12:10:00,52.43,52.45,52.35,52.43,4770.0,52.43,52.45,52.35,52.43,4770.0
2023-09-12 12:15:00,52.42,52.42,52.33,52.34,7147.0,52.42,52.42,52.33,52.34,7147.0
2023-09-12 12:20:00,52.36,52.36,52.27,52.29,8211.0,52.36,52.36,52.27,52.29,8211.0
2023-09-12 12:25:00,52.3,52.48,52.29,52.48,17693.0,52.3,52.48,52.29,52.48,17693.0
2023-09-12 12:30:00,52.48,52.54,52.47,52.52,3655.0,52.48,52.54,52.47,52.52,3655.0
2023-09-12 12:35:00,52.51,52.63,52.46,52.61,6099.0,52.51,52.63,52.46,52.61,6099.0
2023-09-12 12:40:00,52.63,52.64,52.55,52.55,3657.0,52.63,52.64,52.55,52.55,3657.0
2023-09-12 12:45:00,52.54,52.57,52.52,52.52,4149.0,52.54,52.57,52.52,52.52,4149.0
2023-09-12 12:50:00,52.53,52.62,52.49,52.62,3501.0,52.53,52.62,52.49,52.62,3501.0
2023-09-12 12:55:00,52.61,52.61,52.51,52.53,5112.0,52.61,52.61,52.51,52.53,5112.0
2023-09-12 13:00:00,52.5,52.56,52.47,52.48,5268.0,52.5,52.56,52.47,52.48,5268.0
2023-09-12 13:05:00,52.48,52.49,52.42,52.47,4747.0,52.48,52.49,52.42,52.47,4747.0
2023-09-12 13:10:00,52.43,52.46,52.36,52.36,19517.0,52.43,52.46,52.36,52.36,19517.0
2023-09-12 13:15:00,52.37,52.39,52.28,52.36,10629.0,52.37,52.39,52.28,52.36,10629.0
2023-09-12 13:20:00,52.36,52.51,52.36,52.5,3043.0,52.36,52.51,52.36,52.5,3043.0
2023-09-12 13:25:00,52.48,52.48,52.37,52.42,5064.0,52.48,52.48,52.37,52.42,5064.0
2023-09-12 13:30:00,52.44,52.63,52.43,52.6,7831.0,52.44,52.63,52.43,52.6,7831.0
2023-09-12 13:35:00,52.61,52.78,52.52,52.62,42550.0,52.61,52.78,52.52,52.62,42550.0
2023-09-12 13:40:00,52.6,52.8,52.51,52.62,18517.0,52.6,52.8,52.51,52.62,18517.0
2023-09-12 13:45:00,52.65,52.65,52.37,52.46,18369.0,52.65,52.65,52.37,52.46,18369.0
2023-09-12 13:50:00,52.48,52.56,52.44,52.44,5488.0,52.48,52.56,52.44,52.44,5488.0
2023-09-12 13:55:00,52.44,52.5,52.42,52.43,6835.0,52.44,52.5,52.42,52.43,6835.0
2023-09-12 14:00:00,52.37,52.42,52.36,52.37,8967.0,52.37,52.42,52.36,52.37,8967.0
2023-09-12 14:05:00,52.37,52.38,52.34,52.35,3726.0,52.37,52.38,52.34,52.35,3726.0
2023-09-12 14:10:00,52.35,52.41,52.31,52.39,6497.0,52.35,52.41,52.31,52.39,6497.0
2023-09-12 14:15:00,52.38,52.43,52.34,52.38,4347.0,52.38,52.43,52.34,52.38,4347.0
2023-09-12 14:20:00,52.35,52.37,52.28,52.29,8455.0,52.35,52.37,52.28,52.29,8455.0
2023-09-12 14:25:00,52.28,52.39,52.28,52.38,5164.0,52.28,52.39,52.28,52.38,5164.0
2023-09-12 14:30:00,52.35,52.36,52.31,52.35,8556.0,52.35,52.36,52.31,52.35,8556.0
2023-09-12 14:35:00,52.34,52.39,52.33,52.38,5274.0,52.34,52.39,52.33,52.38,5274.0
2023-09-12 14:40:00,52.38,52.4,52.34,52.36,4813.0,52.38,52.4,52.34,52.36,4813.0
2023-09-12 14:45:00,52.35,52.36,52.23,52.33,16889.0,52.35,52.36,52.23,52.33,16889.0
2023-09-12 14:50:00,52.31,52.33,52.26,52.32,8177.0,52.31,52.33,52.26,52.32,8177.0
2023-09-12 14:55:00,52.34,52.38,52.27,52.32,8150.0,52.34,52.38,52.27,52.32,8150.0
2023-09-12 15:00:00,52.31,52.32,52.25,52.27,9932.0,52.31,52.32,52.25,52.27,9932.0
2023-09-12 15:05:00,52.27,52.3,52.2,52.23,12960.0,52.27,52.3,52.2,52.23,12960.0
2023-09-12 15:10:00,52.23,52.26,52.17,52.19,7790.0,52.23,52.26,52.17,52.19,7790.0
2023-09-12 15:15:00,52.18,52.2,52.12,52.15,18009.0,52.18,52.2,52.12,52.15,18009.0
2023-09-12 15:20:00,52.15,52.27,52.14,52.21,13069.0,52.15,52.27,52.14,52.21,13069.0
2023-09-12 15:25:00,52.2,52.27,52.19,52.25,12019.0,52.2,52.27,52.19,52.25,12019.0
2023-09-12 15:30:00,52.26,52.27,52.13,52.19,30107.0,52.26,52.27,52.13,52.19,30107.0
2023-09-12 15:35:00,52.19,52.27,52.18,52.24,20729.0,52.19,52.27,52.18,52.24,20729.0
2023-09-12 15:40:00,52.25,52.29,52.15,52.29,26610.0,52.25,52.29,52.15,52.29,26610.0
2023-09-12 15:45:00,52.29,52.29,52.12,52.18,41691.0,52.29,52.29,52.12,52.18,41691.0
2023-09-12 15:50:00,52.2,52.22,52.1,52.1,69573.0,52.2,52.22,52.1,52.1,69573.0
2023-09-12 15:55:00,52.12,52.26,52.11,52.25,128519.0,52.12,52.26,52.11,52.25,128519.0
2023-09-13 09:30:00,52.08,52.3,51.72,52.19,23658.0,52.08,52.3,51.72,52.19,23658.0
2023-09-13 09:35:00,52.1,52.1,51.86,51.93,7025.0,52.1,52.1,51.86,51.93,7025.0
2023-09-13 09:40:00,51.95,52.12,51.87,51.96,1633.0,51.95,52.12,51.87,51.96,1633.0
2023-09-13 09:45:00,51.97,52.06,51.51,51.58,15644.0,51.97,52.06,51.51,51.58,15644.0
2023-09-13 09:50:00,51.59,51.79,51.54,51.58,9239.0,51.59,51.79,51.54,51.58,9239.0
2023-09-13 09:55:00,51.64,51.68,51.45,51.45,13451.0,51.64,51.68,51.45,51.45,13451.0
2023-09-13 10:00:00,51.49,51.67,51.43,51.44,17862.0,51.49,51.67,51.43,51.44,17862.0
2023-09-13 10:05:00,51.44,51.44,51.3,51.33,8868.0,51.44,51.44,51.3,51.33,8868.0
2023-09-13 10:10:00,51.37,51.41,51.24,51.3,20718.0,51.37,51.41,51.24,51.3,20718.0
2023-09-13 10:15:00,51.31,51.38,51.28,51.29,7799.0,51.31,51.38,51.28,51.29,7799.0
2023-09-13 10:20:00,51.31,51.49,51.31,51.49,10253.0,51.31,51.49,51.31,51.49,10253.0
2023-09-13 10:25:00,51.46,51.56,51.39,51.46,11961.0,51.46,51.56,51.39,51.46,11961.0
2023-09-13 10:30:00,51.44,51.47,51.25,51.28,10050.0,51.44,51.47,51.25,51.28,10050.0
2023-09-13 10:35:00,51.25,51.28,51.18,51.25,15785.0,51.25,51.28,51.18,51.25,15785.0
2023-09-13 10:40:00,51.27,51.37,51.22,51.22,6318.0,51.27,51.37,51.22,51.22,6318.0
2023-09-13 10:45:00,51.21,51.22,51.08,51.16,15982.0,51.21,51.22,51.08,51.16,15982.0
2023-09-13 10:50:00,51.14,51.18,51.04,51.08,12190.0,51.14,51.18,51.04,51.08,12190.0
2023-09-13 10:55:00,51.07,51.12,51.0,51.1,10008.0,51.07,51.12,51.0,51.1,10008.0
2023-09-13 11:00:00,51.09,51.21,51.08,51.13,6171.0,51.09,51.21,51.08,51.13,6171.0
2023-09-13 11:05:00,51.17,51.21,51.07,51.08,5215.0,51.17,51.21,51.07,51.08,5215.0
2023-09-13 11:10:00,51.09,51.16,51.07,51.11,7601.0,51.09,51.16,51.07,51.11,7601.0
2023-09-13 11:15:00,51.1,51.13,51.06,51.08,7388.0,51.1,51.13,51.06,51.08,7388.0
2023-09-13 11:20:00,51.06,51.21,51.06,51.17,3736.0,51.06,51.21,51.06,51.17,3736.0
2023-09-13 11:25:00,51.18,51.18,50.96,50.98,17782.0,51.18,51.18,50.96,50.98,17782.0
2023-09-13 11:30:00,50.94,51.03,50.94,50.94,5096.0,50.94,51.03,50.94,50.94,5096.0
2023-09-13 11:35:00,50.94,51.12,50.93,51.12,12722.0,50.94,51.12,50.93,51.12,12722.0
2023-09-13 11:40:00,51.17,51.17,51.0,51.04,2791.0,51.17,51.17,51.0,51.04,2791.0
2023-09-13 11:45:00,51.08,51.1,51.04,51.04,4285.0,51.08,51.1,51.04,51.04,4285.0
2023-09-13 11:50:00,51.01,51.01,50.85,50.85,8211.0,51.01,51.01,50.85,50.85,8211.0
2023-09-13 11:55:00,50.89,50.96,50.85,50.92,21312.0,50.89,50.96,50.85,50.92,21312.0
2023-09-13 12:00:00,50.94,50.94,50.85,50.87,6632.0,50.94,50.94,50.85,50.87,6632.0
2023-09-13 12:05:00,50.86,50.91,50.84,50.91,5011.0,50.86,50.91,50.84,50.91,5011.0
2023-09-13 12:10:00,50.88,50.88,50.7,50.74,29487.0,50.88,50.88,50.7,50.74,29487.0
2023-09-13 12:15:00,50.72,50.91,50.72,50.91,4198.0,50.72,50.91,50.72,50.91,4198.0
2023-09-13 12:20:00,50.92,50.92,50.75,50.77,11455.0,50.92,50.92,50.75,50.77,11455.0
2023-09-13 12:25:00,50.75,50.82,50.67,50.78,23470.0,50.75,50.82,50.67,50.78,23470.0
2023-09-13 12:30:00,50.76,50.98,50.76,50.98,10894.0,50.76,50.98,50.76,50.98,10894.0
2023-09-13 12:35:00,51.0,51.0,50.94,50.97,2252.0,51.0,51.0,50.94,50.97,2252.0
2023-09-13 12:40:00,50.95,51.03,50.93,50.93,5919.0,50.95,51.03,50.93,50.93,5919.0
2023-09-13 12:45:00,50.94,51.06,50.94,51.06,5496.0,50.94,51.06,50.94,51.06,5496.0
2023-09-13 12:50:00,51.05,51.08,51.04,51.08,4926.0,51.05,51.08,51.04,51.08,4926.0
2023-09-13 12:55:00,51.08,51.08,50.9,50.92,4295.0,51.08,51.08,50.9,50.92,4295.0
2023-09-13 13:00:00,50.94,50.99,50.9,50.93,18500.0,50.94,50.99,50.9,50.93,18500.0
2023-09-13 13:05:00,50.96,51.11,50.92,51.1,6889.0,50.96,51.11,50.92,51.1,6889.0
2023-09-13 13:10:00,51.1,51.1,51.03,51.07,5082.0,51.1,51.1,51.03,51.07,5082.0
2023-09-13 13:15:00,51.08,51.13,51.04,51.08,6275.0,51.08,51.13,51.04,51.08,6275.0
2023-09-13 13:20:00,51.07,51.09,51.0,51.03,4725.0,51.07,51.09,51.0,51.03,4725.0
2023-09-13 13:25:00,51.01,51.1,50.97,51.06,5400.0,51.01,51.1,50.97,51.06,5400.0
2023-09-13 13:30:00,51.09,51.2,51.06,51.13,8521.0,51.09,51.2,51.06,51.13,8521.0
2023-09-13 13:35:00,51.15,51.17,51.11,51.16,3147.0,51.15,51.17,51.11,51.16,3147.0
2023-09-13 13:40:00,51.14,51.15,51.06,51.09,4209.0,51.14,51.15,51.06,51.09,4209.0
2023-09-13 13:45:00,51.1,51.1,51.04,51.06,3909.0,51.1,51.1,51.04,51.06,3909.0
2023-09-13 13:50:00,51.06,51.09,51.04,51.09,4879.0,51.06,51.09,51.04,51.09,4879.0
2023-09-13 13:55:00,51.08,51.08,51.02,51.05,4301.0,51.08,51.08,51.02,51.05,4301.0
2023-09-13 14:00:00,51.05,51.06,50.98,50.98,4569.0,51.05,51.06,50.98,50.98,4569.0
2023-09-13 14:05:00,50.98,51.0,50.96,50.97,6385.0,50.98,51.0,50.96,50.97,6385.0
2023-09-13 14:10:00,50.98,51.0,50.91,50.92,4820.0,50.98,51.0,50.91,50.92,4820.0
2023-09-13 14:15:00,50.92,50.92,50.84,50.9,5184.0,50.92,50.92,50.84,50.9,5184.0
2023-09-13 14:20:00,50.89,50.92,50.85,50.92,5048.0,50.89,50.92,50.85,50.92,5048.0
2023-09-13 14:25:00,50.91,50.91,50.89,50.91,5756.0,50.91,50.91,50.89,50.91,5756.0
2023-09-13 14:30:00,50.91,50.94,50.88,50.9,4725.0,50.91,50.94,50.88,50.9,4725.0
2023-09-13 14:35:00,50.91,50.92,50.89,50.91,2853.0,50.91,50.92,50.89,50.91,2853.0
2023-09-13 14:40:00,50.92,51.01,50.92,50.96,7081.0,50.92,51.01,50.92,50.96,7081.0
2023-09-13 14:45:00,50.94,50.94,50.87,50.89,4771.0,50.94,50.94,50.87,50.89,4771.0
2023-09-13 14:50:00,50.88,50.89,50.76,50.76,5176.0,50.88,50.89,50.76,50.76,5176.0
2023-09-13 14:55:00,50.75,50.82,50.74,50.8,7886.0,50.75,50.82,50.74,50.8,7886.0
2023-09-13 15:00:00,50.79,50.8,50.76,50.78,4662.0,50.79,50.8,50.76,50.78,4662.0
2023-09-13 15:05:00,50.77,50.8,50.71,50.77,11148.0,50.77,50.8,50.71,50.77,11148.0
2023-09-13 15:10:00,50.78,50.8,50.74,50.76,10817.0,50.78,50.8,50.74,50.76,10817.0
2023-09-13 15:15:00,50.77,50.79,50.76,50.76,7284.0,50.77,50.79,50.76,50.76,7284.0
2023-09-13 15:20:00,50.76,50.87,50.76,50.86,8943.0,50.76,50.87,50.76,50.86,8943.0
2023-09-13 15:25:00,50.87,50.89,50.81,50.82,9496.0,50.87,50.89,50.81,50.82,9496.0
2023-09-13 15:30:00,50.81,50.95,50.78,50.93,19762.0,50.81,50.95,50.78,50.93,19762.0
2023-09-13 15:35:00,50.93,50.99,50.93,50.94,16875.0,50.93,50.99,50.93,50.94,16875.0
2023-09-13 15:40:00,50.96,51.03,50.75,50.77,44132.0,50.96,51.03,50.75,50.77,44132.0
2023-09-13 15:45:00,50.77,50.88,50.73,50.8,27434.0,50.77,50.88,50.73,50.8,27434.0
2023-09-13 15:50:00,50.78,50.78,50.58,50.62,47764.0,50.78,50.78,50.58,50.62,47764.0
2023-09-13 15:55:00,50.62,50.7,50.6,50.63,104835.0,50.62,50.7,50.6,50.63,104835.0
2023-09-14 09:30:00,50.99,51.5,50.99,51.27,37844.0,50.99,51.5,50.99,51.27,37844.0
2023-09-14 09:35:00,51.4,51.7,51.31,51.47,12809.0,51.4,51.7,51.31,51.47,12809.0
2023-09-14 09:40:00,51.37,51.64,51.31,51.49,7888.0,51.37,51.64,51.31,51.49,7888.0
2023-09-14 09:45:00,51.55,51.77,51.49,51.63,9115.0,51.55,51.77,51.49,51.63,9115.0
2023-09-14 09:50:00,51.62,51.8,51.6,51.63,7510.0,51.62,51.8,51.6,51.63,7510.0
2023-09-14 09:55:00,51.61,51.65,51.48,51.54,12945.0,51.61,51.65,51.48,51.54,12945.0
2023-09-14 10:00:00,51.54,51.64,51.47,51.6,15413.0,51.54,51.64,51.47,51.6,15413.0
2023-09-14 10:05:00,51.59,51.59,51.26,51.33,14695.0,51.59,51.59,51.26,51.33,14695.0
2023-09-14 10:10:00,51.38,51.46,51.29,51.44,5648.0,51.38,51.46,51.29,51.44,5648.0
2023-09-14 10:15:00,51.46,51.46,51.26,51.36,5408.0,51.46,51.46,51.26,51.36,5408.0
2023-09-14 10:20:00,51.38,51.43,51.28,51.35,16703.0,51.38,51.43,51.28,51.35,16703.0
2023-09-14 10:25:00,51.34,51.35,51.31,51.31,3540.0,51.34,51.35,51.31,51.31,3540.0
2023-09-14 10:30:00,51.33,51.54,51.27,51.54,8779.0,51.33,51.54,51.27,51.54,8779.0
2023-09-14 10:35:00,51.54,51.56,51.47,51.47,7947.0,51.54,51.56,51.47,51.47,7947.0
2023-09-14 10:40:00,51.47,51.61,51.47,51.55,4592.0,51.47,51.61,51.47,51.55,4592.0
2023-09-14 10:45:00,51.53,51.68,51.52,51.64,5226.0,51.53,51.68,51.52,51.64,5226.0
2023-09-14 10:50:00,51.69,51.76,51.67,51.68,7137.0,51.69,51.76,51.67,51.68,7137.0
2023-09-14 10:55:00,51.69,51.88,51.69,51.76,11295.0,51.69,51.88,51.69,51.76,11295.0
2023-09-14 11:00:00,51.77,51.83,51.76,51.81,6589.0,51.77,51.83,51.76,51.81,6589.0
2023-09-14 11:05:00,51.81,51.84,51.76,51.8,9147.0,51.81,51.84,51.76,51.8,9147.0
2023-09-14 11:10:00,51.79,51.91,51.76,51.86,9077.0,51.79,51.91,51.76,51.86,9077.0
2023-09-14 11:15:00,51.86,51.87,51.76,51.81,5465.0,51.86,51.87,51.76,51.81,5465.0
2023-09-14 11:20:00,51.81,51.89,51.77,51.89,5456.0,51.81,51.89,51.77,51.89,5456.0
2023-09-14 11:25:00,51.88,51.89,51.69,51.71,10687.0,51.88,51.89,51.69,51.71,10687.0
2023-09-14 11:30:00,51.69,51.8,51.68,51.78,2168.0,51.69,51.8,51.68,51.78,2168.0
2023-09-14 11:35:00,51.75,51.77,51.69,51.76,4151.0,51.75,51.77,51.69,51.76,4151.0
2023-09-14 11:40:00,51.78,51.78,51.66,51.68,3392.0,51.78,51.78,51.66,51.68,3392.0
2023-09-14 11:45:00,51.66,51.66,51.52,51.56,4993.0,51.66,51.66,51.52,51.56,4993.0
2023-09-14 11:50:00,51.57,51.67,51.56,51.67,5276.0,51.57,51.67,51.56,51.67,5276.0
2023-09-14 11:55:00,51.71,51.82,51.71,51.78,4330.0,51.71,51.82,51.71,51.78,4330.0
2023-09-14 12:00:00,51.79,51.86,51.78,51.85,2033.0,51.79,51.86,51.78,51.85,2033.0
2023-09-14 12:05:00,51.85,51.85,51.76,51.76,2275.0,51.85,51.85,51.76,51.76,2275.0
2023-09-14 12:10:00,51.77,51.83,51.76,51.83,4888.0,51.77,51.83,51.76,51.83,4888.0
2023-09-14 12:15:00,51.83,51.87,51.78,51.81,4383.0,51.83,51.87,51.78,51.81,4383.0
2023-09-14 12:20:00,51.79,51.79,51.73,51.73,2879.0,51.79,51.79,51.73,51.73,2879.0
2023-09-14 12:25:00,51.72,51.75,51.68,51.75,4854.0,51.72,51.75,51.68,51.75,4854.0
2023-09-14 12:30:00,51.76,51.79,51.71,51.73,2589.0,51.76,51.79,51.71,51.73,2589.0
2023-09-14 12:35:00,51.71,51.85,51.71,51.85,3966.0,51.71,51.85,51.71,51.85,3966.0
2023-09-14 12:40:00,51.86,51.94,51.86,51.91,5568.0,51.86,51.94,51.86,51.91,5568.0
2023-09-14 12:45:00,51.9,51.92,51.88,51.88,2659.0,51.9,51.92,51.88,51.88,2659.0
2023-09-14 12:50:00,51.89,51.94,51.88,51.94,7092.0,51.89,51.94,51.88,51.94,7092.0
2023-09-14 12:55:00,51.96,51.96,51.92,51.92,2847.0,51.96,51.96,51.92,51.92,2847.0
2023-09-14 13:00:00,51.92,51.95,51.92,51.93,2528.0,51.92,51.95,51.92,51.93,2528.0
2023-09-14 13:05:00,51.91,51.91,51.88,51.91,2484.0,51.91,51.91,51.88,51.91,2484.0
2023-09-14 13:10:00,51.9,51.96,51.88,51.95,5621.0,51.9,51.96,51.88,51.95,5621.0
2023-09-14 13:15:00,51.97,51.98,51.95,51.96,3154.0,51.97,51.98,51.95,51.96,3154.0
2023-09-14 13:20:00,51.97,51.98,51.89,51.89,4296.0,51.97,51.98,51.89,51.89,4296.0
2023-09-14 13:25:00,51.88,51.91,51.86,51.91,6911.0,51.88,51.91,51.86,51.91,6911.0
2023-09-14 13:30:00,51.92,51.97,51.89,51.94,7427.0,51.92,51.97,51.89,51.94,7427.0
2023-09-14 13:35:00,51.94,51.94,51.86,51.87,3973.0,51.94,51.94,51.86,51.87,3973.0
2023-09-14 13:40:00,51.84,51.94,51.84,51.84,5148.0,51.84,51.94,51.84,51.84,5148.0
2023-09-14 13:45:00,51.85,51.85,51.78,51.79,2386.0,51.85,51.85,51.78,51.79,2386.0
2023-09-14 13:50:00,51.78,51.78,51.73,51.74,2446.0,51.78,51.78,51.73,51.74,2446.0
2023-09-14 13:55:00,51.74,51.79,51.73,51.73,5548.0,51.74,51.79,51.73,51.73,5548.0
2023-09-14 14:00:00,51.75,51.77,51.66,51.72,6388.0,51.75,51.77,51.66,51.72,6388.0
2023-09-14 14:05:00,51.72,51.74,51.7,51.73,4457.0,51.72,51.74,51.7,51.73,4457.0
2023-09-14 14:10:00,51.73,51.74,51.68,51.71,3715.0,51.73,51.74,51.68,51.71,3715.0
2023-09-14 14:15:00,51.72,51.72,51.65,51.66,4936.0,51.72,51.72,51.65,51.66,4936.0
2023-09-14 14:20:00,51.66,51.73,51.65,51.72,4558.0,51.66,51.73,51.65,51.72,4558.0
2023-09-14 14:25:00,51.71,51.72,51.62,51.62,4061.0,51.71,51.72,51.62,51.62,4061.0
2023-09-14 14:30:00,51.62,51.65,51.61,51.64,5576.0,51.62,51.65,51.61,51.64,5576.0
2023-09-14 14:35:00,51.62,51.63,51.6,51.62,4055.0,51.62,51.63,51.6,51.62,4055.0
2023-09-14 14:40:00,51.62,51.65,51.61,51.65,7045.0,51.62,51.65,51.61,51.65,7045.0
2023-09-14 14:45:00,51.61,51.66,51.59,51.66,5818.0,51.61,51.66,51.59,51.66,5818.0
2023-09-14 14:50:00,51.66,51.66,51.64,51.66,2029.0,51.66,51.66,51.64,51.66,2029.0
2023-09-14 14:55:00,51.67,51.67,51.61,51.61,2205.0,51.67,51.67,51.61,51.61,2205.0
2023-09-14 15:00:00,51.61,51.66,51.58,51.66,6628.0,51.61,51.66,51.58,51.66,6628.0
2023-09-14 15:05:00,51.66,51.67,51.62,51.63,3689.0,51.66,51.67,51.62,51.63,3689.0
2023-09-14 15:10:00,51.61,51.65,51.61,51.65,4603.0,51.61,51.65,51.61,51.65,4603.0
2023-09-14 15:15:00,51.62,51.63,51.54,51.55,8036.0,51.62,51.63,51.54,51.55,8036.0
2023-09-14 15:20:00,51.54,51.55,51.5,51.53,7652.0,51.54,51.55,51.5,51.53,7652.0
2023-09-14 15:25:00,51.54,51.54,51.43,51.53,27449.0,51.54,51.54,51.43,51.53,27449.0
2023-09-14 15:30:00,51.52,51.58,51.48,51.58,9758.0,51.52,51.58,51.48,51.58,9758.0
2023-09-14 15:35:00,51.58,51.58,51.47,51.47,9572.0,51.58,51.58,51.47,51.47,9572.0
2023-09-14 15:40:00,51.46,51.48,51.34,51.35,14575.0,51.46,51.48,51.34,51.35,14575.0
2023-09-14 15:45:00,51.35,51.38,51.23,51.35,25916.0,51.35,51.38,51.23,51.35,25916.0
2023-09-14 15:50:00,51.31,51.38,51.27,51.29,30849.0,51.31,51.38,51.27,51.29,30849.0
2023-09-14 15:55:00,51.29,51.35,51.21,51.26,114382.0,51.29,51.35,51.21,51.26,114382.0
2023-09-15 09:30:00,50.84,51.09,50.66,50.94,84569.0,50.84,51.09,50.66,50.94,84569.0
2023-09-15 09:35:00,50.91,51.04,50.75,50.91,4720.0,50.91,51.04,50.75,50.91,4720.0
2023-09-15 09:40:00,50.85,51.08,50.84,51.05,1504.0,50.85,51.08,50.84,51.05,1504.0
2023-09-15 09:45:00,51.09,51.24,50.92,51.24,4199.0,51.09,51.24,50.92,51.24,4199.0
2023-09-15 09:50:00,51.16,51.25,51.1,51.18,2485.0,51.16,51.25,51.1,51.18,2485.0
2023-09-15 09:55:00,51.26,51.26,51.15,51.2,6533.0,51.26,51.26,51.15,51.2,6533.0
2023-09-15 10:00:00,51.25,51.45,51.24,51.44,7966.0,51.25,51.45,51.24,51.44,7966.0
2023-09-15 10:05:00,51.44,51.55,51.35,51.38,7683.0,51.44,51.55,51.35,51.38,7683.0
2023-09-15 10:10:00,51.38,51.54,51.28,51.29,9079.0,51.38,51.54,51.28,51.29,9079.0
2023-09-15 10:15:00,51.24,51.41,51.2,51.36,11859.0,51.24,51.41,51.2,51.36,11859.0
2023-09-15 10:20:00,51.35,51.53,51.33,51.53,5612.0,51.35,51.53,51.33,51.53,5612.0
2023-09-15 10:25:00,51.51,51.55,51.44,51.47,7084.0,51.51,51.55,51.44,51.47,7084.0
2023-09-15 10:30:00,51.46,51.52,51.25,51.45,10758.0,51.46,51.52,51.25,51.45,10758.0
2023-09-15 10:35:00,51.43,51.52,51.38,51.48,7963.0,51.43,51.52,51.38,51.48,7963.0
2023-09-15 10:40:00,51.48,51.55,51.46,51.48,4730.0,51.48,51.55,51.46,51.48,4730.0
2023-09-15 10:45:00,51.52,51.52,51.32,51.43,5110.0,51.52,51.52,51.32,51.43,5110.0
2023-09-15 10:50:00,51.45,51.48,51.21,51.21,7760.0,51.45,51.48,51.21,51.21,7760.0
2023-09-15 10:55:00,51.26,51.32,51.24,51.26,6716.0,51.26,51.32,51.24,51.26,6716.0
2023-09-15 11:00:00,51.25,51.3,51.18,51.3,9855.0,51.25,51.3,51.18,51.3,9855.0
2023-09-15 11:05:00,51.32,51.35,51.24,51.3,5469.0,51.32,51.35,51.24,51.3,5469.0
2023-09-15 11:10:00,51.31,51.48,51.3,51.43,10383.0,51.31,51.48,51.3,51.43,10383.0
2023-09-15 11:15:00,51.44,51.46,51.31,51.46,7245.0,51.44,51.46,51.31,51.46,7245.0
2023-09-15 11:20:00,51.47,51.47,51.31,51.38,5106.0,51.47,51.47,51.31,51.38,5106.0
2023-09-15 11:25:00,51.38,51.51,51.38,51.51,4477.0,51.38,51.51,51.38,51.51,4477.0
2023-09-15 11:30:00,51.55,51.57,51.47,51.47,6118.0,51.55,51.57,51.47,51.47,6118.0
2023-09-15 11:35:00,51.5,51.56,51.47,51.47,4491.0,51.5,51.56,51.47,51.47,4491.0
2023-09-15 11:40:00,51.48,51.52,51.43,51.47,7171.0,51.48,51.52,51.43,51.47,7171.0
2023-09-15 11:45:00,51.44,51.49,51.44,51.49,1829.0,51.44,51.49,51.44,51.49,1829.0
2023-09-15 11:50:00,51.49,51.51,51.35,51.39,3442.0,51.49,51.51,51.35,51.39,3442.0
2023-09-15 11:55:00,51.41,51.51,51.4,51.51,2271.0,51.41,51.51,51.4,51.51,2271.0
2023-09-15 12:00:00,51.49,51.51,51.36,51.4,4381.0,51.49,51.51,51.36,51.4,4381.0
2023-09-15 12:05:00,51.41,51.54,51.41,51.51,6023.0,51.41,51.54,51.41,51.51,6023.0
2023-09-15 12:10:00,51.51,51.61,51.51,51.6,2120.0,51.51,51.61,51.51,51.6,2120.0
2023-09-15 12:15:00,51.6,51.68,51.56,51.6,10037.0,51.6,51.68,51.56,51.6,10037.0
2023-09-15 12:20:00,51.59,51.59,51.48,51.48,3196.0,51.59,51.59,51.48,51.48,3196.0
2023-09-15 12:25:00,51.49,51.52,51.48,51.48,1403.0,51.49,51.52,51.48,51.48,1403.0
2023-09-15 12:30:00,51.5,51.56,51.46,51.54,3492.0,51.5,51.56,51.46,51.54,3492.0
2023-09-15 12:35:00,51.54,51.62,51.54,51.62,2256.0,51.54,51.62,51.54,51.62,2256.0
2023-09-15 12:40:00,51.64,51.68,51.64,51.67,5702.0,51.64,51.68,51.64,51.67,5702.0
2023-09-15 12:45:00,51.67,51.75,51.66,51.7,7642.0,51.67,51.75,51.66,51.7,7642.0
2023-09-15 12:50:00,51.73,51.79,51.73,51.78,2176.0,51.73,51.79,51.73,51.78,2176.0
2023-09-15 12:55:00,51.78,51.9,51.78,51.87,24821.0,51.78,51.9,51.78,51.87,24821.0
2023-09-15 13:00:00,51.88,51.88,51.75,51.76,11908.0,51.88,51.88,51.75,51.76,11908.0
2023-09-15 13:05:00,51.75,51.8,51.75,51.8,2572.0,51.75,51.8,51.75,51.8,2572.0
2023-09-15 13:10:00,51.78,51.85,51.73,51.83,6325.0,51.78,51.85,51.73,51.83,6325.0
2023-09-15 13:15:00,51.83,51.83,51.74,51.8,5352.0,51.83,51.83,51.74,51.8,5352.0
2023-09-15 13:20:00,51.82,51.86,51.8,51.82,5199.0,51.82,51.86,51.8,51.82,5199.0
2023-09-15 13:25:00,51.81,51.93,51.81,51.88,11258.0,51.81,51.93,51.81,51.88,11258.0
2023-09-15 13:30:00,51.89,51.97,51.83,51.97,4161.0,51.89,51.97,51.83,51.97,4161.0
2023-09-15 13:35:00,51.97,52.14,51.96,52.14,9820.0,51.97,52.14,51.96,52.14,9820.0
2023-09-15 13:40:00,52.2,52.23,52.11,52.14,19227.0,52.2,52.23,52.11,52.14,19227.0
2023-09-15 13:45:00,52.17,52.2,52.05,52.05,8776.0,52.17,52.2,52.05,52.05,8776.0
2023-09-15 13:50:00,52.08,52.16,52.08,52.13,3130.0,52.08,52.16,52.08,52.13,3130.0
2023-09-15 13:55:00,52.15,52.24,52.15,52.18,3049.0,52.15,52.24,52.15,52.18,3049.0
2023-09-15 14:00:00,52.19,52.19,52.08,52.12,8128.0,52.19,52.19,52.08,52.12,8128.0
2023-09-15 14:05:00,52.12,52.17,52.1,52.11,2616.0,52.12,52.17,52.1,52.11,2616.0
2023-09-15 14:10:00,52.12,52.19,52.1,52.16,6613.0,52.12,52.19,52.1,52.16,6613.0
2023-09-15 14:15:00,52.15,52.15,52.11,52.11,4383.0,52.15,52.15,52.11,52.11,4383.0
2023-09-15 14:20:00,52.12,52.16,52.09,52.11,8858.0,52.12,52.16,52.09,52.11,8858.0
2023-09-15 14:25:00,52.11,52.13,52.05,52.11,11915.0,52.11,52.13,52.05,52.11,11915.0
2023-09-15 14:30:00,52.11,52.11,52.0,52.05,11889.0,52.11,52.11,52.0,52.05,11889.0
2023-09-15 14:35:00,52.03,52.05,52.01,52.04,1974.0,52.03,52.05,52.01,52.04,1974.0
2023-09-15 14:40:00,52.05,52.06,52.03,52.06,3721.0,52.05,52.06,52.03,52.06,3721.0
2023-09-15 14:45:00,52.07,52.16,52.04,52.13,5290.0,52.07,52.16,52.04,52.13,5290.0
2023-09-15 14:50:00,52.12,52.13,52.09,52.11,3988.0,52.12,52.13,52.09,52.11,3988.0
2023-09-15 14:55:00,52.12,52.13,52.08,52.12,5626.0,52.12,52.13,52.08,52.12,5626.0
2023-09-15 15:00:00,52.11,52.12,51.99,52.02,4217.0,52.11,52.12,51.99,52.02,4217.0
2023-09-15 15:05:00,52.03,52.04,51.96,51.96,6471.0,52.03,52.04,51.96,51.96,6471.0
2023-09-15 15:10:00,51.98,51.98,51.95,51.95,3618.0,51.98,51.98,51.95,51.95,3618.0
2023-09-15 15:15:00,51.95,52.08,51.95,52.08,6608.0,51.95,52.08,51.95,52.08,6608.0
2023-09-15 15:20:00,52.08,52.08,52.0,52.0,9614.0,52.08,52.08,52.0,52.0,9614.0
2023-09-15 15:25:00,52.0,52.05,51.95,52.03,7757.0,52.0,52.05,51.95,52.03,7757.0
2023-09-15 15:30:00,52.04,52.07,52.04,52.04,4337.0,52.04,52.07,52.04,52.04,4337.0
2023-09-15 15:35:00,52.05,52.05,51.93,51.94,13781.0,52.05,52.05,51.93,51.94,13781.0
2023-09-15 15:40:00,51.93,52.01,51.91,52.01,15361.0,51.93,52.01,51.91,52.01,15361.0
2023-09-15 15:45:00,52.0,52.08,51.98,52.06,24708.0,52.0,52.08,51.98,52.06,24708.0
2023-09-15 15:50:00,52.07,52.35,52.05,52.26,65489.0,52.07,52.35,52.05,52.26,65489.0
2023-09-15 15:55:00,52.25,52.4,52.24,52.39,189605.0,52.25,52.4,52.24,52.39,189605.0
2023-09-18 09:30:00,52.15,52.34,51.96,52.33,33168.0,52.15,52.34,51.96,52.33,33168.0
2023-09-18 09:35:00,52.27,52.33,52.17,52.32,9813.0,52.27,52.33,52.17,52.32,9813.0
2023-09-18 09:40:00,52.34,52.52,52.34,52.45,24680.0,52.34,52.52,52.34,52.45,24680.0
2023-09-18 09:45:00,52.48,52.51,52.17,52.23,9919.0,52.48,52.51,52.17,52.23,9919.0
2023-09-18 09:50:00,52.28,52.52,52.23,52.38,11331.0,52.28,52.52,52.23,52.38,11331.0
2023-09-18 09:55:00,52.28,52.32,52.16,52.19,8934.0,52.28,52.32,52.16,52.19,8934.0
2023-09-18 10:00:00,52.15,52.22,52.1,52.14,5152.0,52.15,52.22,52.1,52.14,5152.0
2023-09-18 10:05:00,52.14,52.16,51.76,51.82,28915.0,52.14,52.16,51.76,51.82,28915.0
2023-09-18 10:10:00,51.8,52.11,51.8,52.11,11799.0,51.8,52.11,51.8,52.11,11799.0
2023-09-18 10:15:00,52.13,52.21,52.06,52.18,13305.0,52.13,52.21,52.06,52.18,13305.0
2023-09-18 10:20:00,52.16,52.27,52.11,52.27,3930.0,52.16,52.27,52.11,52.27,3930.0
2023-09-18 10:25:00,52.27,52.29,52.21,52.24,9598.0,52.27,52.29,52.21,52.24,9598.0
2023-09-18 10:30:00,52.25,52.27,52.12,52.16,10450.0,52.25,52.27,52.12,52.16,10450.0
2023-09-18 10:35:00,52.16,52.23,52.03,52.03,5043.0,52.16,52.23,52.03,52.03,5043.0
2023-09-18 10:40:00,52.07,52.07,51.96,51.96,8417.0,52.07,52.07,51.96,51.96,8417.0
2023-09-18 10:45:00,51.92,51.99,51.87,51.88,14050.0,51.92,51.99,51.87,51.88,14050.0
2023-09-18 10:50:00,51.9,51.93,51.77,51.84,10293.0,51.9,51.93,51.77,51.84,10293.0
2023-09-18 10:55:00,51.87,52.08,51.87,52.02,8558.0,51.87,52.08,51.87,52.02,8558.0
2023-09-18 11:00:00,52.03,52.1,51.89,51.97,9334.0,52.03,52.1,51.89,51.97,9334.0
2023-09-18 11:05:00,51.99,52.04,51.87,51.87,9205.0,51.99,52.04,51.87,51.87,9205.0
2023-09-18 11:10:00,51.89,51.93,51.8,51.8,4869.0,51.89,51.93,51.8,51.8,4869.0
2023-09-18 11:15:00,51.75,51.97,51.73,51.97,14184.0,51.75,51.97,51.73,51.97,14184.0
2023-09-18 11:20:00,51.96,52.02,51.89,51.89,4500.0,51.96,52.02,51.89,51.89,4500.0
2023-09-18 11:25:00,51.9,51.92,51.81,51.91,7837.0,51.9,51.92,51.81,51.91,7837.0
2023-09-18 11:30:00,51.92,52.03,51.92,51.98,4454.0,51.92,52.03,51.92,51.98,4454.0
2023-09-18 11:35:00,51.95,51.95,51.89,51.92,6260.0,51.95,51.95,51.89,51.92,6260.0
2023-09-18 11:40:00,51.94,51.95,51.87,51.89,4820.0,51.94,51.95,51.87,51.89,4820.0
2023-09-18 11:45:00,51.91,51.97,51.86,51.96,9369.0,51.91,51.97,51.86,51.96,9369.0
2023-09-18 11:50:00,51.94,52.02,51.92,51.92,3720.0,51.94,52.02,51.92,51.92,3720.0
2023-09-18 11:55:00,51.94,51.94,51.83,51.83,4549.0,51.94,51.94,51.83,51.83,4549.0
2023-09-18 12:00:00,51.82,51.82,51.66,51.72,9684.0,51.82,51.82,51.66,51.72,9684.0
2023-09-18 12:05:00,51.72,51.84,51.72,51.83,6250.0,51.72,51.84,51.72,51.83,6250.0
2023-09-18 12:10:00,51.82,51.82,51.67,51.68,6144.0,51.82,51.82,51.67,51.68,6144.0
2023-09-18 12:15:00,51.7,51.78,51.67,51.77,6833.0,51.7,51.78,51.67,51.77,6833.0
2023-09-18 12:20:00,51.77,51.77,51.67,51.68,3159.0,51.77,51.77,51.67,51.68,3159.0
2023-09-18 12:25:00,51.66,51.69,51.62,51.69,5834.0,51.66,51.69,51.62,51.69,5834.0
2023-09-18 12:30:00,51.69,51.74,51.69,51.72,5120.0,51.69,51.74,51.69,51.72,5120.0
2023-09-18 12:35:00,51.73,51.73,51.67,51.67,7110.0,51.73,51.73,51.67,51.67,7110.0
2023-09-18 12:40:00,51.65,51.66,51.58,51.58,4107.0,51.65,51.66,51.58,51.58,4107.0
2023-09-18 12:45:00,51.59,51.59,51.49,51.56,4987.0,51.59,51.59,51.49,51.56,4987.0
2023-09-18 12:50:00,51.53,51.63,51.53,51.6,5597.0,51.53,51.63,51.53,51.6,5597.0
2023-09-18 12:55:00,51.58,51.58,51.52,51.55,3965.0,51.58,51.58,51.52,51.55,3965.0
2023-09-18 13:00:00,51.57,51.62,51.5,51.52,6942.0,51.57,51.62,51.5,51.52,6942.0
2023-09-18 13:05:00,51.47,51.54,51.41,51.41,7622.0,51.47,51.54,51.41,51.41,7622.0
2023-09-18 13:10:00,51.4,51.44,51.37,51.44,5947.0,51.4,51.44,51.37,51.44,5947.0
2023-09-18 13:15:00,51.44,51.5,51.42,51.43,5248.0,51.44,51.5,51.42,51.43,5248.0
2023-09-18 13:20:00,51.42,51.5,51.41,51.41,12252.0,51.42,51.5,51.41,51.41,12252.0
2023-09-18 13:25:00,51.39,51.44,51.38,51.4,4969.0,51.39,51.44,51.38,51.4,4969.0
2023-09-18 13:30:00,51.39,51.41,51.3,51.35,10113.0,51.39,51.41,51.3,51.35,10113.0
2023-09-18 13:35:00,51.34,51.39,51.29,51.29,9183.0,51.34,51.39,51.29,51.29,9183.0
2023-09-18 13:40:00,51.28,51.47,51.28,51.47,6892.0,51.28,51.47,51.28,51.47,6892.0
2023-09-18 13:45:00,51.49,51.62,51.48,51.62,5101.0,51.49,51.62,51.48,51.62,5101.0
2023-09-18 13:50:00,51.62,51.65,51.5,51.51,4154.0,51.62,51.65,51.5,51.51,4154.0
2023-09-18 13:55:00,51.51,51.54,51.43,51.43,5562.0,51.51,51.54,51.43,51.43,5562.0
2023-09-18 14:00:00,51.44,51.45,51.41,51.43,5343.0,51.44,51.45,51.41,51.43,5343.0
2023-09-18 14:05:00,51.42,51.48,51.38,51.39,5879.0,51.42,51.48,51.38,51.39,5879.0
2023-09-18 14:10:00,51.39,51.39,51.31,51.36,2800.0,51.39,51.39,51.31,51.36,2800.0
2023-09-18 14:15:00,51.37,51.42,51.35,51.38,4829.0,51.37,51.42,51.35,51.38,4829.0
2023-09-18 14:20:00,51.37,51.42,51.35,51.42,3751.0,51.37,51.42,51.35,51.42,3751.0
2023-09-18 14:25:00,51.41,51.46,51.41,51.43,3454.0,51.41,51.46,51.41,51.43,3454.0
2023-09-18 14:30:00,51.42,51.46,51.39,51.4,4859.0,51.42,51.46,51.39,51.4,4859.0
2023-09-18 14:35:00,51.39,51.43,51.34,51.42,8052.0,51.39,51.43,51.34,51.42,8052.0
2023-09-18 14:40:00,51.42,51.42,51.33,51.33,3967.0,51.42,51.42,51.33,51.33,3967.0
2023-09-18 14:45:00,51.34,51.35,51.26,51.27,8342.0,51.34,51.35,51.26,51.27,8342.0
2023-09-18 14:50:00,51.29,51.31,51.21,51.21,9110.0,51.29,51.31,51.21,51.21,9110.0
2023-09-18 14:55:00,51.19,51.21,51.02,51.03,12141.0,51.19,51.21,51.02,51.03,12141.0
2023-09-18 15:00:00,51.01,51.05,50.86,51.05,15282.0,51.01,51.05,50.86,51.05,15282.0
2023-09-18 15:05:00,51.03,51.05,50.95,51.01,14728.0,51.03,51.05,50.95,51.01,14728.0
2023-09-18 15:10:00,51.02,51.08,50.98,50.99,13549.0,51.02,51.08,50.98,50.99,13549.0
2023-09-18 15:15:00,51.01,51.13,51.01,51.13,11266.0,51.01,51.13,51.01,51.13,11266.0
2023-09-18 15:20:00,51.13,51.16,51.1,51.1,8657.0,51.13,51.16,51.1,51.1,8657.0
2023-09-18 15:25:00,51.1,51.12,51.03,51.03,9090.0,51.1,51.12,51.03,51.03,9090.0
2023-09-18 15:30:00,51.03,51.08,50.91,50.91,35153.0,51.03,51.08,50.91,50.91,35153.0
2023-09-18 15:35:00,50.91,50.96,50.86,50.95,15687.0,50.91,50.96,50.86,50.95,15687.0
2023-09-18 15:40:00,50.96,50.96,50.89,50.93,20857.0,50.96,50.96,50.89,50.93,20857.0
2023-09-18 15:45:00,50.92,50.97,50.8,50.88,37623.0,50.92,50.97,50.8,50.88,37623.0
2023-09-18 15:50:00,50.89,50.92,50.83,50.84,66969.0,50.89,50.92,50.83,50.84,66969.0
2023-09-18 15:55:00,50.85,50.94,50.83,50.89,139445.0,50.85,50.94,50.83,50.89,139445.0
2023-09-19 09:30:00,50.95,51.28,50.81,51.0,42211.0,50.95,51.28,50.81,51.0,42211.0
2023-09-19 09:35:00,51.15,51.15,50.8,50.9,3001.0,51.15,51.15,50.8,50.9,3001.0
2023-09-19 09:40:00,50.87,50.91,50.61,50.61,5462.0,50.87,50.91,50.61,50.61,5462.0
2023-09-19 09:45:00,50.6,50.82,50.52,50.72,5308.0,50.6,50.82,50.52,50.72,5308.0
2023-09-19 09:50:00,50.76,50.76,50.4,50.46,7799.0,50.76,50.76,50.4,50.46,7799.0
2023-09-19 09:55:00,50.52,50.59,50.45,50.59,1776.0,50.52,50.59,50.45,50.59,1776.0
2023-09-19 10:00:00,50.59,50.59,50.42,50.52,5589.0,50.59,50.59,50.42,50.52,5589.0
2023-09-19 10:05:00,50.51,50.56,50.45,50.53,4900.0,50.51,50.56,50.45,50.53,4900.0
2023-09-19 10:10:00,50.57,50.63,50.56,50.58,5891.0,50.57,50.63,50.56,50.58,5891.0
2023-09-19 10:15:00,50.58,50.68,50.52,50.58,6305.0,50.58,50.68,50.52,50.58,6305.0
2023-09-19 10:20:00,50.55,50.68,50.5,50.62,5192.0,50.55,50.68,50.5,50.62,5192.0
2023-09-19 10:25:00,50.65,50.68,50.54,50.58,5249.0,50.65,50.68,50.54,50.58,5249.0
2023-09-19 10:30:00,50.6,50.6,50.46,50.47,5790.0,50.6,50.6,50.46,50.47,5790.0
2023-09-19 10:35:00,50.47,50.48,50.42,50.47,9838.0,50.47,50.48,50.42,50.47,9838.0
2023-09-19 10:40:00,50.52,50.58,50.51,50.52,3968.0,50.52,50.58,50.51,50.52,3968.0
2023-09-19 10:45:00,50.54,50.59,50.31,50.37,11528.0,50.54,50.59,50.31,50.37,11528.0
2023-09-19 10:50:00,50.38,50.4,50.3,50.39,17945.0,50.38,50.4,50.3,50.39,17945.0
2023-09-19 10:55:00,50.4,50.52,50.38,50.45,5679.0,50.4,50.52,50.38,50.45,5679.0
2023-09-19 11:00:00,50.44,50.63,50.44,50.58,8900.0,50.44,50.63,50.44,50.58,8900.0
2023-09-19 11:05:00,50.58,50.71,50.56,50.68,12557.0,50.58,50.71,50.56,50.68,12557.0
2023-09-19 11:10:00,50.65,50.72,50.61,50.63,10467.0,50.65,50.72,50.61,50.63,10467.0
2023-09-19 11:15:00,50.61,50.62,50.58,50.58,2052.0,50.61,50.62,50.58,50.58,2052.0
2023-09-19 11:20:00,50.6,50.63,50.57,50.58,5556.0,50.6,50.63,50.57,50.58,5556.0
2023-09-19 11:25:00,50.57,50.61,50.53,50.56,6147.0,50.57,50.61,50.53,50.56,6147.0
2023-09-19 11:30:00,50.53,50.63,50.52,50.59,8021.0,50.53,50.63,50.52,50.59,8021.0
2023-09-19 11:35:00,50.59,50.73,50.58,50.68,5406.0,50.59,50.73,50.58,50.68,5406.0
2023-09-19 11:40:00,50.67,50.77,50.65,50.77,16037.0,50.67,50.77,50.65,50.77,16037.0
2023-09-19 11:45:00,50.75,50.77,50.66,50.73,7316.0,50.75,50.77,50.66,50.73,7316.0
2023-09-19 11:50:00,50.72,50.73,50.68,50.71,4541.0,50.72,50.73,50.68,50.71,4541.0
2023-09-19 11:55:00,50.73,50.73,50.56,50.59,13686.0,50.73,50.73,50.56,50.59,13686.0
2023-09-19 12:00:00,50.6,50.61,50.42,50.52,12406.0,50.6,50.61,50.42,50.52,12406.0
2023-09-19 12:05:00,50.52,50.55,50.45,50.48,5422.0,50.52,50.55,50.45,50.48,5422.0
2023-09-19 12:10:00,50.48,50.55,50.46,50.55,7130.0,50.48,50.55,50.46,50.55,7130.0
2023-09-19 12:15:00,50.57,50.6,50.53,50.55,6105.0,50.57,50.6,50.53,50.55,6105.0
2023-09-19 12:20:00,50.55,50.55,50.48,50.55,6855.0,50.55,50.55,50.48,50.55,6855.0
2023-09-19 12:25:00,50.55,50.55,50.51,50.53,2050.0,50.55,50.55,50.51,50.53,2050.0
2023-09-19 12:30:00,50.52,50.52,50.49,50.5,2602.0,50.52,50.52,50.49,50.5,2602.0
2023-09-19 12:35:00,50.51,50.65,50.51,50.62,3173.0,50.51,50.65,50.51,50.62,3173.0
2023-09-19 12:40:00,50.61,50.63,50.57,50.63,2794.0,50.61,50.63,50.57,50.63,2794.0
2023-09-19 12:45:00,50.63,50.66,50.57,50.66,4164.0,50.63,50.66,50.57,50.66,4164.0
2023-09-19 12:50:00,50.65,50.65,50.57,50.58,3571.0,50.65,50.65,50.57,50.58,3571.0
2023-09-19 12:55:00,50.62,50.7,50.62,50.7,2658.0,50.62,50.7,50.62,50.7,2658.0
2023-09-19 13:00:00,50.71,50.74,50.63,50.63,4661.0,50.71,50.74,50.63,50.63,4661.0
2023-09-19 13:05:00,50.65,50.74,50.64,50.7,3609.0,50.65,50.74,50.64,50.7,3609.0
2023-09-19 13:10:00,50.73,50.74,50.69,50.69,5037.0,50.73,50.74,50.69,50.69,5037.0
2023-09-19 13:15:00,50.69,50.82,50.67,50.8,8185.0,50.69,50.82,50.67,50.8,8185.0
2023-09-19 13:20:00,50.81,50.88,50.78,50.79,9677.0,50.81,50.88,50.78,50.79,9677.0
2023-09-19 13:25:00,50.77,50.81,50.76,50.8,3278.0,50.77,50.81,50.76,50.8,3278.0
2023-09-19 13:30:00,50.8,50.86,50.73,50.73,5005.0,50.8,50.86,50.73,50.73,5005.0
2023-09-19 13:35:00,50.72,50.72,50.63,50.65,5590.0,50.72,50.72,50.63,50.65,5590.0
2023-09-19 13:40:00,50.65,50.68,50.65,50.66,2361.0,50.65,50.68,50.65,50.66,2361.0
2023-09-19 13:45:00,50.68,50.74,50.67,50.74,2691.0,50.68,50.74,50.67,50.74,2691.0
2023-09-19 13:50:00,50.72,50.75,50.7,50.7,2688.0,50.72,50.75,50.7,50.7,2688.0
2023-09-19 13:55:00,50.7,50.71,50.64,50.67,3058.0,50.7,50.71,50.64,50.67,3058.0
2023-09-19 14:00:00,50.7,50.7,50.65,50.69,5418.0,50.7,50.7,50.65,50.69,5418.0
2023-09-19 14:05:00,50.68,50.7,50.64,50.64,4776.0,50.68,50.7,50.64,50.64,4776.0
2023-09-19 14:10:00,50.67,50.7,50.58,50.61,5359.0,50.67,50.7,50.58,50.61,5359.0
2023-09-19 14:15:00,50.62,50.64,50.59,50.64,3501.0,50.62,50.64,50.59,50.64,3501.0
2023-09-19 14:20:00,50.64,50.65,50.62,50.64,4224.0,50.64,50.65,50.62,50.64,4224.0
2023-09-19 14:25:00,50.64,50.65,50.6,50.65,4750.0,50.64,50.65,50.6,50.65,4750.0
2023-09-19 14:30:00,50.65,50.77,50.64,50.77,4671.0,50.65,50.77,50.64,50.77,4671.0
2023-09-19 14:35:00,50.79,50.9,50.78,50.85,5732.0,50.79,50.9,50.78,50.85,5732.0
2023-09-19 14:40:00,50.81,50.82,50.73,50.78,5414.0,50.81,50.82,50.73,50.78,5414.0
2023-09-19 14:45:00,50.79,50.82,50.7,50.71,4529.0,50.79,50.82,50.7,50.71,4529.0
2023-09-19 14:50:00,50.69,50.69,50.61,50.62,6131.0,50.69,50.69,50.61,50.62,6131.0
2023-09-19 14:55:00,50.6,50.63,50.59,50.6,5490.0,50.6,50.63,50.59,50.6,5490.0
2023-09-19 15:00:00,50.59,50.61,50.52,50.59,8567.0,50.59,50.61,50.52,50.59,8567.0
2023-09-19 15:05:00,50.58,50.59,50.46,50.46,4926.0,50.58,50.59,50.46,50.46,4926.0
2023-09-19 15:10:00,50.44,50.45,50.36,50.36,4372.0,50.44,50.45,50.36,50.36,4372.0
2023-09-19 15:15:00,50.36,50.42,50.36,50.36,18750.0,50.36,50.42,50.36,50.36,18750.0
2023-09-19 15:20:00,50.35,50.36,50.26,50.26,16025.0,50.35,50.36,50.26,50.26,16025.0
2023-09-19 15:25:00,50.26,50.31,50.24,50.24,9706.0,50.26,50.31,50.24,50.24,9706.0
2023-09-19 15:30:00,50.24,50.27,50.14,50.25,22377.0,50.24,50.27,50.14,50.25,22377.0
2023-09-19 15:35:00,50.24,50.41,50.21,50.34,34330.0,50.24,50.41,50.21,50.34,34330.0
2023-09-19 15:40:00,50.34,50.53,50.34,50.5,26910.0,50.34,50.53,50.34,50.5,26910.0
2023-09-19 15:45:00,50.5,50.58,50.39,50.55,35610.0,50.5,50.58,50.39,50.55,35610.0
2023-09-19 15:50:00,50.55,50.6,50.46,50.51,35812.0,50.55,50.6,50.46,50.51,35812.0
2023-09-19 15:55:00,50.5,50.61,50.46,50.58,81437.0,50.5,50.61,50.46,50.58,81437.0
2023-09-20 09:30:00,50.78,51.33,50.78,51.05,15442.0,50.78,51.33,50.78,51.05,15442.0
2023-09-20 09:35:00,51.09,51.22,50.95,51.12,5402.0,51.09,51.22,50.95,51.12,5402.0
2023-09-20 09:40:00,51.1,51.27,51.1,51.26,8719.0,51.1,51.27,51.1,51.26,8719.0
2023-09-20 09:45:00,51.27,51.5,51.27,51.41,17522.0,51.27,51.5,51.27,51.41,17522.0
2023-09-20 09:50:00,51.47,51.6,51.41,51.56,15083.0,51.47,51.6,51.41,51.56,15083.0
2023-09-20 09:55:00,51.59,51.71,51.55,51.55,17892.0,51.59,51.71,51.55,51.55,17892.0
2023-09-20 10:00:00,51.54,51.54,51.4,51.48,8818.0,51.54,51.54,51.4,51.48,8818.0
2023-09-20 10:05:00,51.45,51.61,51.41,51.45,6870.0,51.45,51.61,51.41,51.45,6870.0
2023-09-20 10:10:00,51.4,51.43,51.31,51.34,4901.0,51.4,51.43,51.31,51.34,4901.0
2023-09-20 10:15:00,51.29,51.4,51.21,51.4,7785.0,51.29,51.4,51.21,51.4,7785.0
2023-09-20 10:20:00,51.38,51.47,51.37,51.42,9260.0,51.38,51.47,51.37,51.42,9260.0
2023-09-20 10:25:00,51.42,51.47,51.37,51.41,9015.0,51.42,51.47,51.37,51.41,9015.0
2023-09-20 10:30:00,51.4,51.56,51.38,51.48,12032.0,51.4,51.56,51.38,51.48,12032.0
2023-09-20 10:35:00,51.47,51.51,51.42,51.47,5262.0,51.47,51.51,51.42,51.47,5262.0
2023-09-20 10:40:00,51.45,51.47,51.32,51.41,5612.0,51.45,51.47,51.32,51.41,5612.0
2023-09-20 10:45:00,51.38,51.41,51.12,51.12,7023.0,51.38,51.41,51.12,51.12,7023.0
2023-09-20 10:50:00,51.17,51.19,51.03,51.03,4386.0,51.17,51.19,51.03,51.03,4386.0
2023-09-20 10:55:00,51.05,51.13,51.04,51.05,6062.0,51.05,51.13,51.04,51.05,6062.0
2023-09-20 11:00:00,51.03,51.07,51.0,51.07,3849.0,51.03,51.07,51.0,51.07,3849.0
2023-09-20 11:05:00,51.05,51.14,51.03,51.13,8019.0,51.05,51.14,51.03,51.13,8019.0
2023-09-20 11:10:00,51.11,51.11,50.94,51.04,5110.0,51.11,51.11,50.94,51.04,5110.0
2023-09-20 11:15:00,51.01,51.04,50.94,51.04,7138.0,51.01,51.04,50.94,51.04,7138.0
2023-09-20 11:20:00,50.97,51.04,50.97,51.04,2772.0,50.97,51.04,50.97,51.04,2772.0
2023-09-20 11:25:00,51.02,51.02,50.9,51.01,9081.0,51.02,51.02,50.9,51.01,9081.0
2023-09-20 11:30:00,51.0,51.16,51.0,51.16,5889.0,51.0,51.16,51.0,51.16,5889.0
2023-09-20 11:35:00,51.11,51.23,51.11,51.23,5577.0,51.11,51.23,51.11,51.23,5577.0
2023-09-20 11:40:00,51.21,51.26,51.14,51.15,6864.0,51.21,51.26,51.14,51.15,6864.0
2023-09-20 11:45:00,51.09,51.24,51.09,51.21,8198.0,51.09,51.24,51.09,51.21,8198.0
2023-09-20 11:50:00,51.22,51.27,51.22,51.22,4132.0,51.22,51.27,51.22,51.22,4132.0
2023-09-20 11:55:00,51.22,51.34,51.18,51.3,4366.0,51.22,51.34,51.18,51.3,4366.0
2023-09-20 12:00:00,51.32,51.38,51.31,51.38,4772.0,51.32,51.38,51.31,51.38,4772.0
2023-09-20 12:05:00,51.4,51.41,51.34,51.41,3654.0,51.4,51.41,51.34,51.41,3654.0
2023-09-20 12:10:00,51.41,51.41,51.29,51.37,5798.0,51.41,51.41,51.29,51.37,5798.0
2023-09-20 12:15:00,51.34,51.42,51.34,51.41,3657.0,51.34,51.42,51.34,51.41,3657.0
2023-09-20 12:20:00,51.39,51.44,51.33,51.44,6261.0,51.39,51.44,51.33,51.44,6261.0
2023-09-20 12:25:00,51.34,51.4,51.34,51.36,3579.0,51.34,51.4,51.34,51.36,3579.0
2023-09-20 12:30:00,51.34,51.34,51.26,51.28,1916.0,51.34,51.34,51.26,51.28,1916.0
2023-09-20 12:35:00,51.26,51.33,51.26,51.31,4288.0,51.26,51.33,51.26,51.31,4288.0
2023-09-20 12:40:00,51.26,51.33,51.25,51.3,2726.0,51.26,51.33,51.25,51.3,2726.0
2023-09-20 12:45:00,51.28,51.33,51.22,51.22,2418.0,51.28,51.33,51.22,51.22,2418.0
2023-09-20 12:50:00,51.25,51.25,51.2,51.21,1600.0,51.25,51.25,51.2,51.21,1600.0
2023-09-20 12:55:00,51.21,51.25,51.11,51.2,10459.0,51.21,51.25,51.11,51.2,10459.0
2023-09-20 13:00:00,51.2,51.2,51.1,51.13,2676.0,51.2,51.2,51.1,51.13,2676.0
2023-09-20 13:05:00,51.11,51.17,51.1,51.11,4747.0,51.11,51.17,51.1,51.11,4747.0
2023-09-20 13:10:00,51.12,51.12,50.98,51.01,3263.0,51.12,51.12,50.98,51.01,3263.0
2023-09-20 13:15:00,50.96,50.97,50.94,50.96,2864.0,50.96,50.97,50.94,50.96,2864.0
2023-09-20 13:20:00,50.98,51.01,50.94,50.94,4251.0,50.98,51.01,50.94,50.94,4251.0
2023-09-20 13:25:00,50.89,51.02,50.89,51.02,4557.0,50.89,51.02,50.89,51.02,4557.0
2023-09-20 13:30:00,51.01,51.01,50.92,50.92,1916.0,51.01,51.01,50.92,50.92,1916.0
2023-09-20 13:35:00,50.89,50.89,50.8,50.83,1526.0,50.89,50.89,50.8,50.83,1526.0
2023-09-20 13:40:00,50.8,50.8,50.75,50.78,3774.0,50.8,50.8,50.75,50.78,3774.0
2023-09-20 13:45:00,50.71,50.81,50.71,50.75,2478.0,50.71,50.81,50.71,50.75,2478.0
2023-09-20 13:50:00,50.75,50.85,50.74,50.85,3643.0,50.75,50.85,50.74,50.85,3643.0
2023-09-20 13:55:00,50.83,50.88,50.83,50.88,2007.0,50.83,50.88,50.83,50.88,2007.0
2023-09-20 14:00:00,50.86,50.86,50.61,50.77,4739.0,50.86,50.86,50.61,50.77,4739.0
2023-09-20 14:05:00,50.74,50.9,50.74,50.9,1700.0,50.74,50.9,50.74,50.9,1700.0
2023-09-20 14:10:00,50.86,50.93,50.83,50.9,1409.0,50.86,50.93,50.83,50.9,1409.0
2023-09-20 14:15:00,50.89,50.93,50.85,50.88,4901.0,50.89,50.93,50.85,50.88,4901.0
2023-09-20 14:20:00,50.85,50.92,50.85,50.92,2688.0,50.85,50.92,50.85,50.92,2688.0
2023-09-20 14:25:00,50.93,50.95,50.9,50.93,2442.0,50.93,50.95,50.9,50.93,2442.0
2023-09-20 14:30:00,50.91,51.12,50.91,51.02,9168.0,50.91,51.12,50.91,51.02,9168.0
2023-09-20 14:35:00,51.0,51.12,51.0,51.08,4203.0,51.0,51.12,51.0,51.08,4203.0
2023-09-20 14:40:00,51.06,51.06,50.98,51.05,6217.0,51.06,51.06,50.98,51.05,6217.0
2023-09-20 14:45:00,51.05,51.09,50.98,51.01,5359.0,51.05,51.09,50.98,51.01,5359.0
2023-09-20 14:50:00,50.98,51.06,50.96,50.96,4274.0,50.98,51.06,50.96,50.96,4274.0
2023-09-20 14:55:00,50.97,51.07,50.95,50.96,4402.0,50.97,51.07,50.95,50.96,4402.0
2023-09-20 15:00:00,50.89,50.96,50.84,50.9,5663.0,50.89,50.96,50.84,50.9,5663.0
2023-09-20 15:05:00,50.91,51.0,50.84,50.87,6611.0,50.91,51.0,50.84,50.87,6611.0
2023-09-20 15:10:00,50.86,50.87,50.78,50.85,6723.0,50.86,50.87,50.78,50.85,6723.0
2023-09-20 15:15:00,50.83,50.9,50.79,50.79,5309.0,50.83,50.9,50.79,50.79,5309.0
2023-09-20 15:20:00,50.76,50.78,50.7,50.73,4307.0,50.76,50.78,50.7,50.73,4307.0
2023-09-20 15:25:00,50.71,50.77,50.68,50.73,12926.0,50.71,50.77,50.68,50.73,12926.0
2023-09-20 15:30:00,50.73,50.76,50.6,50.64,13803.0,50.73,50.76,50.6,50.64,13803.0
2023-09-20 15:35:00,50.63,50.63,50.52,50.53,6662.0,50.63,50.63,50.52,50.53,6662.0
2023-09-20 15:40:00,50.52,50.52,50.44,50.45,11420.0,50.52,50.52,50.44,50.45,11420.0
2023-09-20 15:45:00,50.43,50.49,50.39,50.42,15733.0,50.43,50.49,50.39,50.42,15733.0
2023-09-20 15:50:00,50.41,50.52,50.33,50.35,33174.0,50.41,50.52,50.33,50.35,33174.0
2023-09-20 15:55:00,50.35,50.35,50.23,50.26,74546.0,50.35,50.35,50.23,50.26,74546.0
2023-09-21 09:30:00,50.05,50.2,49.65,50.01,26887.0,50.05,50.2,49.65,50.01,26887.0
2023-09-21 09:35:00,50.0,50.0,49.7,49.8,5107.0,50.0,50.0,49.7,49.8,5107.0
2023-09-21 09:40:00,49.78,49.8,49.56,49.7,11217.0,49.78,49.8,49.56,49.7,11217.0
2023-09-21 09:45:00,49.67,49.75,49.61,49.71,3191.0,49.67,49.75,49.61,49.71,3191.0
2023-09-21 09:50:00,49.67,49.67,49.39,49.46,13291.0,49.67,49.67,49.39,49.46,13291.0
2023-09-21 09:55:00,49.46,49.47,49.34,49.36,14844.0,49.46,49.47,49.34,49.36,14844.0
2023-09-21 10:00:00,49.33,49.41,49.24,49.33,11149.0,49.33,49.41,49.24,49.33,11149.0
2023-09-21 10:05:00,49.36,49.69,49.35,49.69,20039.0,49.36,49.69,49.35,49.69,20039.0
2023-09-21 10:10:00,49.74,49.83,49.7,49.73,13914.0,49.74,49.83,49.7,49.73,13914.0
2023-09-21 10:15:00,49.77,49.92,49.75,49.88,7339.0,49.77,49.92,49.75,49.88,7339.0
2023-09-21 10:20:00,49.93,50.01,49.9,49.94,4442.0,49.93,50.01,49.9,49.94,4442.0
2023-09-21 10:25:00,49.88,50.0,49.84,49.97,27955.0,49.88,50.0,49.84,49.97,27955.0
2023-09-21 10:30:00,50.0,50.04,49.94,49.94,10352.0,50.0,50.04,49.94,49.94,10352.0
2023-09-21 10:35:00,49.93,50.06,49.85,50.05,7775.0,49.93,50.06,49.85,50.05,7775.0
2023-09-21 10:40:00,50.1,50.1,49.86,49.9,4301.0,50.1,50.1,49.86,49.9,4301.0
2023-09-21 10:45:00,49.89,50.05,49.88,50.03,7579.0,49.89,50.05,49.88,50.03,7579.0
2023-09-21 10:50:00,50.08,50.08,49.9,49.97,7905.0,50.08,50.08,49.9,49.97,7905.0
2023-09-21 10:55:00,49.95,49.97,49.86,49.87,3600.0,49.95,49.97,49.86,49.87,3600.0
2023-09-21 11:00:00,49.88,49.89,49.78,49.8,4799.0,49.88,49.89,49.78,49.8,4799.0
2023-09-21 11:05:00,49.82,49.88,49.74,49.74,8421.0,49.82,49.88,49.74,49.74,8421.0
2023-09-21 11:10:00,49.76,49.77,49.64,49.67,5467.0,49.76,49.77,49.64,49.67,5467.0
2023-09-21 11:15:00,49.64,49.67,49.52,49.52,4490.0,49.64,49.67,49.52,49.52,4490.0
2023-09-21 11:20:00,49.57,49.6,49.53,49.55,7776.0,49.57,49.6,49.53,49.55,7776.0
2023-09-21 11:25:00,49.52,49.56,49.52,49.54,4330.0,49.52,49.56,49.52,49.54,4330.0
2023-09-21 11:30:00,49.54,49.72,49.52,49.69,14568.0,49.54,49.72,49.52,49.69,14568.0
2023-09-21 11:35:00,49.69,49.71,49.54,49.55,4006.0,49.69,49.71,49.54,49.55,4006.0
2023-09-21 11:40:00,49.54,49.54,49.44,49.44,8294.0,49.54,49.54,49.44,49.44,8294.0
2023-09-21 11:45:00,49.47,49.5,49.46,49.46,3784.0,49.47,49.5,49.46,49.46,3784.0
2023-09-21 11:50:00,49.47,49.47,49.36,49.39,3518.0,49.47,49.47,49.36,49.39,3518.0
2023-09-21 11:55:00,49.38,49.42,49.38,49.41,2581.0,49.38,49.42,49.38,49.41,2581.0
2023-09-21 12:00:00,49.41,49.44,49.36,49.38,3700.0,49.41,49.44,49.36,49.38,3700.0
2023-09-21 12:05:00,49.39,49.44,49.39,49.44,300.0,49.39,49.44,49.39,49.44,300.0
2023-09-21 12:10:00,49.48,49.56,49.46,49.55,3512.0,49.48,49.56,49.46,49.55,3512.0
2023-09-21 12:15:00,49.58,49.61,49.54,49.57,5797.0,49.58,49.61,49.54,49.57,5797.0
2023-09-21 12:20:00,49.61,49.65,49.56,49.65,3927.0,49.61,49.65,49.56,49.65,3927.0
2023-09-21 12:25:00,49.64,49.64,49.52,49.58,4111.0,49.64,49.64,49.52,49.58,4111.0
2023-09-21 12:30:00,49.59,49.65,49.56,49.64,3059.0,49.59,49.65,49.56,49.64,3059.0
2023-09-21 12:35:00,49.64,49.64,49.55,49.55,1510.0,49.64,49.64,49.55,49.55,1510.0
2023-09-21 12:40:00,49.57,49.58,49.55,49.55,1805.0,49.57,49.58,49.55,49.55,1805.0
2023-09-21 12:45:00,49.57,49.62,49.57,49.59,4155.0,49.57,49.62,49.57,49.59,4155.0
2023-09-21 12:50:00,49.6,49.74,49.6,49.7,4397.0,49.6,49.74,49.6,49.7,4397.0
2023-09-21 12:55:00,49.7,49.73,49.69,49.71,2766.0,49.7,49.73,49.69,49.71,2766.0
2023-09-21 13:00:00,49.72,49.73,49.64,49.64,3920.0,49.72,49.73,49.64,49.64,3920.0
2023-09-21 13:05:00,49.65,49.74,49.64,49.7,4217.0,49.65,49.74,49.64,49.7,4217.0
2023-09-21 13:10:00,49.71,49.84,49.71,49.84,1417.0,49.71,49.84,49.71,49.84,1417.0
2023-09-21 13:15:00,49.86,49.94,49.84,49.87,6408.0,49.86,49.94,49.84,49.87,6408.0
2023-09-21 13:20:00,49.86,49.89,49.84,49.86,3559.0,49.86,49.89,49.84,49.86,3559.0
2023-09-21 13:25:00,49.87,49.93,49.85,49.86,3397.0,49.87,49.93,49.85,49.86,3397.0
2023-09-21 13:30:00,49.84,49.89,49.84,49.88,3200.0,49.84,49.89,49.84,49.88,3200.0
2023-09-21 13:35:00,49.88,49.94,49.86,49.94,5266.0,49.88,49.94,49.86,49.94,5266.0
2023-09-21 13:40:00,49.95,49.99,49.92,49.92,4370.0,49.95,49.99,49.92,49.92,4370.0
2023-09-21 13:45:00,49.96,49.96,49.87,49.91,3100.0,49.96,49.96,49.87,49.91,3100.0
2023-09-21 13:50:00,49.91,49.95,49.9,49.95,3939.0,49.91,49.95,49.9,49.95,3939.0
2023-09-21 13:55:00,49.94,49.96,49.93,49.96,1795.0,49.94,49.96,49.93,49.96,1795.0
2023-09-21 14:00:00,49.94,49.95,49.87,49.87,2914.0,49.94,49.95,49.87,49.87,2914.0
2023-09-21 14:05:00,49.88,49.94,49.87,49.9,2301.0,49.88,49.94,49.87,49.9,2301.0
2023-09-21 14:10:00,49.89,50.09,49.89,50.09,5783.0,49.89,50.09,49.89,50.09,5783.0
2023-09-21 14:15:00,50.09,50.11,50.08,50.11,4130.0,50.09,50.11,50.08,50.11,4130.0
2023-09-21 14:20:00,50.09,50.1,50.01,50.03,2380.0,50.09,50.1,50.01,50.03,2380.0
2023-09-21 14:25:00,50.0,50.0,49.94,49.94,2642.0,50.0,50.0,49.94,49.94,2642.0
2023-09-21 14:30:00,49.94,49.95,49.9,49.91,3004.0,49.94,49.95,49.9,49.91,3004.0
2023-09-21 14:35:00,49.9,49.92,49.88,49.9,6901.0,49.9,49.92,49.88,49.9,6901.0
2023-09-21 14:40:00,49.87,49.89,49.85,49.86,2200.0,49.87,49.89,49.85,49.86,2200.0
2023-09-21 14:45:00,49.88,49.88,49.81,49.81,3285.0,49.88,49.88,49.81,49.81,3285.0
2023-09-21 14:50:00,49.8,49.81,49.71,49.81,7984.0,49.8,49.81,49.71,49.81,7984.0
2023-09-21 14:55:00,49.81,49.82,49.78,49.8,2965.0,49.81,49.82,49.78,49.8,2965.0
2023-09-21 15:00:00,49.82,49.83,49.78,49.8,4830.0,49.82,49.83,49.78,49.8,4830.0
2023-09-21 15:05:00,49.8,49.8,49.72,49.73,4864.0,49.8,49.8,49.72,49.73,4864.0
2023-09-21 15:10:00,49.73,49.73,49.5,49.51,7903.0,49.73,49.73,49.5,49.51,7903.0
2023-09-21 15:15:00,49.51,49.52,49.47,49.51,6694.0,49.51,49.52,49.47,49.51,6694.0
2023-09-21 15:20:00,49.52,49.56,49.48,49.55,9243.0,49.52,49.56,49.48,49.55,9243.0
2023-09-21 15:25:00,49.55,49.62,49.55,49.58,6694.0,49.55,49.62,49.55,49.58,6694.0
2023-09-21 15:30:00,49.58,49.62,49.54,49.6,11500.0,49.58,49.62,49.54,49.6,11500.0
2023-09-21 15:35:00,49.61,49.62,49.48,49.48,16650.0,49.61,49.62,49.48,49.48,16650.0
2023-09-21 15:40:00,49.47,49.51,49.42,49.47,14952.0,49.47,49.51,49.42,49.47,14952.0
2023-09-21 15:45:00,49.47,49.55,49.47,49.54,13730.0,49.47,49.55,49.47,49.54,13730.0
2023-09-21 15:50:00,49.53,49.53,49.37,49.45,34516.0,49.53,49.53,49.37,49.45,34516.0
2023-09-21 15:55:00,49.46,49.48,49.32,49.32,72982.0,49.46,49.48,49.32,49.32,72982.0
2023-09-22 09:30:00,49.62,49.94,49.55,49.78,6504.0,49.62,49.94,49.55,49.78,6504.0
2023-09-22 09:35:00,49.87,49.99,49.76,49.76,2110.0,49.87,49.99,49.76,49.76,2110.0
2023-09-22 09:40:00,49.74,49.87,49.7,49.85,1975.0,49.74,49.87,49.7,49.85,1975.0
2023-09-22 09:45:00,49.79,50.05,49.78,49.87,14893.0,49.79,50.05,49.78,49.87,14893.0
2023-09-22 09:50:00,49.87,49.93,49.78,49.82,2644.0,49.87,49.93,49.78,49.82,2644.0
2023-09-22 09:55:00,49.83,49.88,49.77,49.87,4688.0,49.83,49.88,49.77,49.87,4688.0
2023-09-22 10:00:00,49.89,50.0,49.8,49.96,8152.0,49.89,50.0,49.8,49.96,8152.0
2023-09-22 10:05:00,49.99,50.11,49.98,50.05,7185.0,49.99,50.11,49.98,50.05,7185.0
2023-09-22 10:10:00,50.04,50.04,49.86,49.86,4485.0,50.04,50.04,49.86,49.86,4485.0
2023-09-22 10:15:00,49.83,49.86,49.74,49.78,5738.0,49.83,49.86,49.74,49.78,5738.0
2023-09-22 10:20:00,49.79,49.85,49.69,49.85,5980.0,49.79,49.85,49.69,49.85,5980.0
2023-09-22 10:25:00,49.83,50.03,49.8,50.03,4388.0,49.83,50.03,49.8,50.03,4388.0
2023-09-22 10:30:00,49.99,50.19,49.99,50.19,4336.0,49.99,50.19,49.99,50.19,4336.0
2023-09-22 10:35:00,50.16,50.3,50.07,50.21,21252.0,50.16,50.3,50.07,50.21,21252.0
2023-09-22 10:40:00,50.24,50.41,50.22,50.4,11776.0,50.24,50.41,50.22,50.4,11776.0
2023-09-22 10:45:00,50.42,50.61,50.4,50.59,15602.0,50.42,50.61,50.4,50.59,15602.0
2023-09-22 10:50:00,50.56,50.74,50.56,50.65,26714.0,50.56,50.74,50.56,50.65,26714.0
2023-09-22 10:55:00,50.7,50.8,50.69,50.77,9735.0,50.7,50.8,50.69,50.77,9735.0
2023-09-22 11:00:00,50.79,50.81,50.62,50.79,16139.0,50.79,50.81,50.62,50.79,16139.0
2023-09-22 11:05:00,50.76,50.94,50.75,50.88,19154.0,50.76,50.94,50.75,50.88,19154.0
2023-09-22 11:10:00,50.87,50.87,50.72,50.75,11882.0,50.87,50.87,50.72,50.75,11882.0
2023-09-22 11:15:00,50.75,50.84,50.63,50.8,13813.0,50.75,50.84,50.63,50.8,13813.0
2023-09-22 11:20:00,50.82,50.88,50.6,50.73,13117.0,50.82,50.88,50.6,50.73,13117.0
2023-09-22 11:25:00,50.8,50.81,50.76,50.8,5715.0,50.8,50.81,50.76,50.8,5715.0
2023-09-22 11:30:00,50.79,50.86,50.75,50.77,5740.0,50.79,50.86,50.75,50.77,5740.0
2023-09-22 11:35:00,50.75,50.86,50.75,50.84,2483.0,50.75,50.86,50.75,50.84,2483.0
2023-09-22 11:40:00,50.85,50.99,50.84,50.99,7932.0,50.85,50.99,50.84,50.99,7932.0
2023-09-22 11:45:00,51.0,51.0,50.91,50.95,3560.0,51.0,51.0,50.91,50.95,3560.0
2023-09-22 11:50:00,50.94,51.01,50.86,50.91,9115.0,50.94,51.01,50.86,50.91,9115.0
2023-09-22 11:55:00,50.92,50.95,50.87,50.87,2083.0,50.92,50.95,50.87,50.87,2083.0
2023-09-22 12:00:00,50.9,50.9,50.82,50.82,4377.0,50.9,50.9,50.82,50.82,4377.0
2023-09-22 12:05:00,50.84,50.84,50.69,50.69,13918.0,50.84,50.84,50.69,50.69,13918.0
2023-09-22 12:10:00,50.7,50.85,50.63,50.84,9093.0,50.7,50.85,50.63,50.84,9093.0
2023-09-22 12:15:00,50.83,51.05,50.82,51.03,13531.0,50.83,51.05,50.82,51.03,13531.0
2023-09-22 12:20:00,51.03,51.15,51.02,51.13,17670.0,51.03,51.15,51.02,51.13,17670.0
2023-09-22 12:25:00,51.11,51.17,51.09,51.13,4215.0,51.11,51.17,51.09,51.13,4215.0
2023-09-22 12:30:00,51.14,51.14,50.97,51.01,4528.0,51.14,51.14,50.97,51.01,4528.0
2023-09-22 12:35:00,51.0,51.05,50.95,51.0,21447.0,51.0,51.05,50.95,51.0,21447.0
2023-09-22 12:40:00,50.99,51.11,50.99,51.11,3438.0,50.99,51.11,50.99,51.11,3438.0
2023-09-22 12:45:00,51.13,51.17,51.12,51.15,6521.0,51.13,51.17,51.12,51.15,6521.0
2023-09-22 12:50:00,51.15,51.23,51.14,51.22,8602.0,51.15,51.23,51.14,51.22,8602.0
2023-09-22 12:55:00,51.23,51.24,51.19,51.21,6477.0,51.23,51.24,51.19,51.21,6477.0
2023-09-22 13:00:00,51.22,51.33,51.22,51.31,9541.0,51.22,51.33,51.22,51.31,9541.0
2023-09-22 13:05:00,51.33,51.35,51.12,51.28,11127.0,51.33,51.35,51.12,51.28,11127.0
2023-09-22 13:10:00,51.28,51.28,51.2,51.2,1844.0,51.28,51.28,51.2,51.2,1844.0
2023-09-22 13:15:00,51.19,51.25,51.15,51.22,4523.0,51.19,51.25,51.15,51.22,4523.0
2023-09-22 13:20:00,51.22,51.25,51.15,51.21,2459.0,51.22,51.25,51.15,51.21,2459.0
2023-09-22 13:25:00,51.19,51.2,51.04,51.04,3498.0,51.19,51.2,51.04,51.04,3498.0
2023-09-22 13:30:00,51.08,51.15,51.05,51.13,4061.0,51.08,51.15,51.05,51.13,4061.0
2023-09-22 13:35:00,51.15,51.27,51.02,51.03,18134.0,51.15,51.27,51.02,51.03,18134.0
2023-09-22 13:40:00,51.05,51.09,50.99,51.02,7786.0,51.05,51.09,50.99,51.02,7786.0
2023-09-22 13:45:00,51.03,51.08,50.99,51.0,7408.0,51.03,51.08,50.99,51.0,7408.0
2023-09-22 13:50:00,51.03,51.08,50.98,51.06,6371.0,51.03,51.08,50.98,51.06,6371.0
2023-09-22 13:55:00,51.08,51.09,51.04,51.06,5718.0,51.08,51.09,51.04,51.06,5718.0
2023-09-22 14:00:00,51.06,51.06,50.97,50.98,4317.0,51.06,51.06,50.97,50.98,4317.0
2023-09-22 14:05:00,50.98,51.05,50.94,50.98,6375.0,50.98,51.05,50.94,50.98,6375.0
2023-09-22 14:10:00,50.98,50.98,50.87,50.89,5386.0,50.98,50.98,50.87,50.89,5386.0
2023-09-22 14:15:00,50.87,50.88,50.68,50.74,10812.0,50.87,50.88,50.68,50.74,10812.0
2023-09-22 14:20:00,50.73,50.81,50.7,50.81,5600.0,50.73,50.81,50.7,50.81,5600.0
2023-09-22 14:25:00,50.84,50.85,50.76,50.76,2150.0,50.84,50.85,50.76,50.76,2150.0
2023-09-22 14:30:00,50.79,50.79,50.69,50.71,3615.0,50.79,50.79,50.69,50.71,3615.0
2023-09-22 14:35:00,50.71,50.76,50.7,50.73,5616.0,50.71,50.76,50.7,50.73,5616.0
2023-09-22 14:40:00,50.73,50.75,50.68,50.7,7173.0,50.73,50.75,50.68,50.7,7173.0
2023-09-22 14:45:00,50.68,50.71,50.67,50.67,3319.0,50.68,50.71,50.67,50.67,3319.0
2023-09-22 14:50:00,50.69,50.75,50.65,50.75,14791.0,50.69,50.75,50.65,50.75,14791.0
2023-09-22 14:55:00,50.75,50.91,50.74,50.81,13538.0,50.75,50.91,50.74,50.81,13538.0
2023-09-22 15:00:00,50.83,50.86,50.78,50.82,8152.0,50.83,50.86,50.78,50.82,8152.0
2023-09-22 15:05:00,50.82,50.93,50.8,50.91,7805.0,50.82,50.93,50.8,50.91,7805.0
2023-09-22 15:10:00,50.91,50.97,50.82,50.97,13979.0,50.91,50.97,50.82,50.97,13979.0
2023-09-22 15:15:00,50.97,51.05,50.94,51.05,6833.0,50.97,51.05,50.94,51.05,6833.0
2023-09-22 15:20:00,51.04,51.15,51.03,51.06,8859.0,51.04,51.15,51.03,51.06,8859.0
2023-09-22 15:25:00,51.06,51.09,51.02,51.09,7710.0,51.06,51.09,51.02,51.09,7710.0
2023-09-22 15:30:00,51.08,51.11,50.9,50.9,13725.0,51.08,51.11,50.9,50.9,13725.0
2023-09-22 15:35:00,50.89,50.89,50.84,50.88,9099.0,50.89,50.89,50.84,50.88,9099.0
2023-09-22 15:40:00,50.88,50.98,50.88,50.92,18299.0,50.88,50.98,50.88,50.92,18299.0
2023-09-22 15:45:00,50.92,50.99,50.81,50.86,17608.0,50.92,50.99,50.81,50.86,17608.0
2023-09-22 15:50:00,50.86,50.86,50.61,50.62,34342.0,50.86,50.86,50.61,50.62,34342.0
2023-09-22 15:55:00,50.62,50.71,50.58,50.63,82328.0,50.62,50.71,50.58,50.63,82328.0
2023-09-25 09:30:00,50.25,50.56,50.03,50.26,23122.0,50.25,50.56,50.03,50.26,23122.0
2023-09-25 09:35:00,50.39,50.57,50.36,50.51,4588.0,50.39,50.57,50.36,50.51,4588.0
2023-09-25 09:40:00,50.5,50.98,50.5,50.98,6750.0,50.5,50.98,50.5,50.98,6750.0
2023-09-25 09:45:00,50.95,51.06,50.88,51.03,9657.0,50.95,51.06,50.88,51.03,9657.0
2023-09-25 09:50:00,51.0,51.14,51.0,51.05,4442.0,51.0,51.14,51.0,51.05,4442.0
2023-09-25 09:55:00,51.02,51.11,50.99,51.06,9059.0,51.02,51.11,50.99,51.06,9059.0
2023-09-25 10:00:00,51.08,51.09,50.87,50.93,7638.0,51.08,51.09,50.87,50.93,7638.0
2023-09-25 10:05:00,50.92,51.19,50.92,51.19,5902.0,50.92,51.19,50.92,51.19,5902.0
2023-09-25 10:10:00,51.19,51.31,51.12,51.31,6531.0,51.19,51.31,51.12,51.31,6531.0
2023-09-25 10:15:00,51.33,51.5,51.32,51.36,13361.0,51.33,51.5,51.32,51.36,13361.0
2023-09-25 10:20:00,51.37,51.54,51.32,51.43,10839.0,51.37,51.54,51.32,51.43,10839.0
2023-09-25 10:25:00,51.48,51.66,51.44,51.66,12908.0,51.48,51.66,51.44,51.66,12908.0
2023-09-25 10:30:00,51.62,51.69,51.6,51.68,8899.0,51.62,51.69,51.6,51.68,8899.0
2023-09-25 10:35:00,51.68,51.8,51.63,51.8,12787.0,51.68,51.8,51.63,51.8,12787.0
2023-09-25 10:40:00,51.81,51.89,51.73,51.78,11316.0,51.81,51.89,51.73,51.78,11316.0
2023-09-25 10:45:00,51.81,51.84,51.75,51.78,6973.0,51.81,51.84,51.75,51.78,6973.0
2023-09-25 10:50:00,51.78,51.83,51.69,51.83,8757.0,51.78,51.83,51.69,51.83,8757.0
2023-09-25 10:55:00,51.82,51.9,51.8,51.9,7355.0,51.82,51.9,51.8,51.9,7355.0
2023-09-25 11:00:00,51.91,51.94,51.83,51.91,10934.0,51.91,51.94,51.83,51.91,10934.0
2023-09-25 11:05:00,51.91,52.06,51.91,52.04,15694.0,51.91,52.06,51.91,52.04,15694.0
2023-09-25 11:10:00,52.02,52.04,51.96,51.99,8945.0,52.02,52.04,51.96,51.99,8945.0
2023-09-25 11:15:00,51.98,52.27,51.98,52.22,12517.0,51.98,52.27,51.98,52.22,12517.0
2023-09-25 11:20:00,52.26,52.35,52.24,52.34,7026.0,52.26,52.35,52.24,52.34,7026.0
2023-09-25 11:25:00,52.33,52.34,52.23,52.23,6395.0,52.33,52.34,52.23,52.23,6395.0
2023-09-25 11:30:00,52.22,52.27,52.09,52.1,12887.0,52.22,52.27,52.09,52.1,12887.0
2023-09-25 11:35:00,52.11,52.18,52.03,52.15,6236.0,52.11,52.18,52.03,52.15,6236.0
2023-09-25 11:40:00,52.17,52.27,52.15,52.26,6463.0,52.17,52.27,52.15,52.26,6463.0
2023-09-25 11:45:00,52.28,52.32,52.2,52.2,4554.0,52.28,52.32,52.2,52.2,4554.0
2023-09-25 11:50:00,52.2,52.3,52.16,52.21,10246.0,52.2,52.3,52.16,52.21,10246.0
2023-09-25 11:55:00,52.23,52.29,52.18,52.28,4105.0,52.23,52.29,52.18,52.28,4105.0
2023-09-25 12:00:00,52.27,52.4,52.24,52.38,9391.0,52.27,52.4,52.24,52.38,9391.0
2023-09-25 12:05:00,52.4,52.4,52.34,52.39,5049.0,52.4,52.4,52.34,52.39,5049.0
2023-09-25 12:10:00,52.4,52.47,52.36,52.47,11714.0,52.4,52.47,52.36,52.47,11714.0
2023-09-25 12:15:00,52.42,52.6,52.42,52.58,21843.0,52.42,52.6,52.42,52.58,21843.0
2023-09-25 12:20:00,52.57,52.8,52.51,52.77,7744.0,52.57,52.8,52.51,52.77,7744.0
2023-09-25 12:25:00,52.8,52.83,52.62,52.63,8528.0,52.8,52.83,52.62,52.63,8528.0
2023-09-25 12:30:00,52.64,52.65,52.37,52.38,11641.0,52.64,52.65,52.37,52.38,11641.0
2023-09-25 12:35:00,52.4,52.43,52.32,52.32,4949.0,52.4,52.43,52.32,52.32,4949.0
2023-09-25 12:40:00,52.32,52.48,52.32,52.48,7889.0,52.32,52.48,52.32,52.48,7889.0
2023-09-25 12:45:00,52.49,52.66,52.49,52.56,13042.0,52.49,52.66,52.49,52.56,13042.0
2023-09-25 12:50:00,52.47,52.5,52.41,52.48,4649.0,52.47,52.5,52.41,52.48,4649.0
2023-09-25 12:55:00,52.5,52.54,52.47,52.51,2835.0,52.5,52.54,52.47,52.51,2835.0
2023-09-25 13:00:00,52.52,52.53,52.44,52.49,5716.0,52.52,52.53,52.44,52.49,5716.0
2023-09-25 13:05:00,52.46,52.51,52.39,52.49,3845.0,52.46,52.51,52.39,52.49,3845.0
2023-09-25 13:10:00,52.46,52.49,52.41,52.41,2423.0,52.46,52.49,52.41,52.41,2423.0
2023-09-25 13:15:00,52.45,52.45,52.3,52.38,11248.0,52.45,52.45,52.3,52.38,11248.0
2023-09-25 13:20:00,52.41,52.48,52.41,52.44,3200.0,52.41,52.48,52.41,52.44,3200.0
2023-09-25 13:25:00,52.42,52.44,52.29,52.31,9273.0,52.42,52.44,52.29,52.31,9273.0
2023-09-25 13:30:00,52.31,52.49,52.28,52.48,5817.0,52.31,52.49,52.28,52.48,5817.0
2023-09-25 13:35:00,52.49,52.56,52.45,52.54,3204.0,52.49,52.56,52.45,52.54,3204.0
2023-09-25 13:40:00,52.57,52.62,52.53,52.62,3800.0,52.57,52.62,52.53,52.62,3800.0
2023-09-25 13:45:00,52.61,52.68,52.58,52.59,5764.0,52.61,52.68,52.58,52.59,5764.0
2023-09-25 13:50:00,52.59,52.61,52.54,52.59,3443.0,52.59,52.61,52.54,52.59,3443.0
2023-09-25 13:55:00,52.55,52.65,52.55,52.65,4005.0,52.55,52.65,52.55,52.65,4005.0
2023-09-25 14:00:00,52.64,52.71,52.56,52.65,6729.0,52.64,52.71,52.56,52.65,6729.0
2023-09-25 14:05:00,52.66,52.66,52.55,52.61,3810.0,52.66,52.66,52.55,52.61,3810.0
2023-09-25 14:10:00,52.61,52.63,52.51,52.52,3300.0,52.61,52.63,52.51,52.52,3300.0
2023-09-25 14:15:00,52.55,52.57,52.5,52.57,5040.0,52.55,52.57,52.5,52.57,5040.0
2023-09-25 14:20:00,52.57,52.63,52.54,52.54,4535.0,52.57,52.63,52.54,52.54,4535.0
2023-09-25 14:25:00,52.55,52.59,52.53,52.57,4782.0,52.55,52.59,52.53,52.57,4782.0
2023-09-25 14:30:00,52.55,52.61,52.49,52.49,6880.0,52.55,52.61,52.49,52.49,6880.0
2023-09-25 14:35:00,52.48,52.49,52.35,52.36,3910.0,52.48,52.49,52.35,52.36,3910.0
2023-09-25 14:40:00,52.37,52.4,52.25,52.26,10728.0,52.37,52.4,52.25,52.26,10728.0
2023-09-25 14:45:00,52.29,52.29,52.13,52.15,4937.0,52.29,52.29,52.13,52.15,4937.0
2023-09-25 14:50:00,52.15,52.24,52.14,52.23,9193.0,52.15,52.24,52.14,52.23,9193.0
2023-09-25 14:55:00,52.25,52.28,52.14,52.14,12708.0,52.25,52.28,52.14,52.14,12708.0
2023-09-25 15:00:00,52.14,52.24,52.14,52.24,6280.0,52.14,52.24,52.14,52.24,6280.0
2023-09-25 15:05:00,52.21,52.21,52.12,52.19,5809.0,52.21,52.21,52.12,52.19,5809.0
2023-09-25 15:10:00,52.19,52.25,52.15,52.25,7419.0,52.19,52.25,52.15,52.25,7419.0
2023-09-25 15:15:00,52.27,52.38,52.2,52.22,14637.0,52.27,52.38,52.2,52.22,14637.0
2023-09-25 15:20:00,52.22,52.22,52.05,52.07,10382.0,52.22,52.22,52.05,52.07,10382.0
2023-09-25 15:25:00,52.06,52.06,52.01,52.01,9022.0,52.06,52.06,52.01,52.01,9022.0
2023-09-25 15:30:00,52.02,52.1,51.98,51.98,26160.0,52.02,52.1,51.98,51.98,26160.0
2023-09-25 15:35:00,51.96,52.03,51.92,52.03,47615.0,51.96,52.03,51.92,52.03,47615.0
2023-09-25 15:40:00,52.03,52.03,51.93,51.94,14318.0,52.03,52.03,51.93,51.94,14318.0
2023-09-25 15:45:00,51.96,51.97,51.86,51.9,23886.0,51.96,51.97,51.86,51.9,23886.0
2023-09-25 15:50:00,51.88,51.91,51.7,51.72,30713.0,51.88,51.91,51.7,51.72,30713.0
2023-09-25 15:55:00,51.72,51.86,51.66,51.72,192109.0,51.72,51.86,51.66,51.72,192109.0
2023-09-26 09:30:00,51.2,51.33,51.05,51.23,24084.0,51.2,51.33,51.05,51.23,24084.0
2023-09-26 09:35:00,51.26,51.77,51.18,51.63,10916.0,51.26,51.77,51.18,51.63,10916.0
2023-09-26 09:40:00,51.7,51.95,51.69,51.72,13368.0,51.7,51.95,51.69,51.72,13368.0
2023-09-26 09:45:00,51.78,51.94,51.64,51.73,4719.0,51.78,51.94,51.64,51.73,4719.0
2023-09-26 09:50:00,51.79,51.79,51.6,51.62,3314.0,51.79,51.79,51.6,51.62,3314.0
2023-09-26 09:55:00,51.66,51.73,51.54,51.61,5587.0,51.66,51.73,51.54,51.61,5587.0
2023-09-26 10:00:00,51.6,51.84,51.59,51.79,13091.0,51.6,51.84,51.59,51.79,13091.0
2023-09-26 10:05:00,51.75,51.89,51.67,51.83,18642.0,51.75,51.89,51.67,51.83,18642.0
2023-09-26 10:10:00,51.88,51.93,51.79,51.82,3861.0,51.88,51.93,51.79,51.82,3861.0
2023-09-26 10:15:00,51.8,51.8,51.66,51.72,4058.0,51.8,51.8,51.66,51.72,4058.0
2023-09-26 10:20:00,51.75,52.0,51.73,51.95,3809.0,51.75,52.0,51.73,51.95,3809.0
2023-09-26 10:25:00,51.98,52.11,51.98,52.07,7152.0,51.98,52.11,51.98,52.07,7152.0
2023-09-26 10:30:00,52.09,52.23,52.03,52.2,19472.0,52.09,52.23,52.03,52.2,19472.0
2023-09-26 10:35:00,52.2,52.2,52.06,52.07,8962.0,52.2,52.2,52.06,52.07,8962.0
2023-09-26 10:40:00,52.08,52.48,52.06,52.48,26075.0,52.08,52.48,52.06,52.48,26075.0
2023-09-26 10:45:00,52.45,52.45,52.34,52.39,8970.0,52.45,52.45,52.34,52.39,8970.0
2023-09-26 10:50:00,52.37,52.38,52.28,52.36,8941.0,52.37,52.38,52.28,52.36,8941.0
2023-09-26 10:55:00,52.36,52.38,52.17,52.26,17802.0,52.36,52.38,52.17,52.26,17802.0
2023-09-26 11:00:00,52.28,52.38,52.28,52.38,6883.0,52.28,52.38,52.28,52.38,6883.0
2023-09-26 11:05:00,52.4,52.51,52.33,52.51,23086.0,52.4,52.51,52.33,52.51,23086.0
2023-09-26 11:10:00,52.51,52.53,52.4,52.44,4401.0,52.51,52.53,52.4,52.44,4401.0
2023-09-26 11:15:00,52.43,52.57,52.36,52.54,14247.0,52.43,52.57,52.36,52.54,14247.0
2023-09-26 11:20:00,52.58,52.7,52.52,52.61,17182.0,52.58,52.7,52.52,52.61,17182.0
2023-09-26 11:25:00,52.59,52.59,52.47,52.47,3822.0,52.59,52.59,52.47,52.47,3822.0
2023-09-26 11:30:00,52.45,52.49,52.42,52.44,4000.0,52.45,52.49,52.42,52.44,4000.0
2023-09-26 11:35:00,52.44,52.51,52.42,52.45,8323.0,52.44,52.51,52.42,52.45,8323.0
2023-09-26 11:40:00,52.48,52.51,52.41,52.51,5271.0,52.48,52.51,52.41,52.51,5271.0
2023-09-26 11:45:00,52.54,52.56,52.46,52.48,8221.0,52.54,52.56,52.46,52.48,8221.0
2023-09-26 11:50:00,52.46,52.53,52.44,52.5,7635.0,52.46,52.53,52.44,52.5,7635.0
2023-09-26 11:55:00,52.53,52.65,52.46,52.62,18666.0,52.53,52.65,52.46,52.62,18666.0
2023-09-26 12:00:00,52.64,52.75,52.64,52.64,7142.0,52.64,52.75,52.64,52.64,7142.0
2023-09-26 12:05:00,52.65,52.73,52.65,52.72,4545.0,52.65,52.73,52.65,52.72,4545.0
2023-09-26 12:10:00,52.72,52.82,52.71,52.77,6440.0,52.72,52.82,52.71,52.77,6440.0
2023-09-26 12:15:00,52.75,52.8,52.7,52.72,6316.0,52.75,52.8,52.7,52.72,6316.0
2023-09-26 12:20:00,52.73,52.86,52.65,52.86,12103.0,52.73,52.86,52.65,52.86,12103.0
2023-09-26 12:25:00,52.85,52.91,52.82,52.91,4576.0,52.85,52.91,52.82,52.91,4576.0
2023-09-26 12:30:00,52.94,52.95,52.88,52.88,3253.0,52.94,52.95,52.88,52.88,3253.0
2023-09-26 12:35:00,52.88,52.92,52.84,52.84,4391.0,52.88,52.92,52.84,52.84,4391.0
2023-09-26 12:40:00,52.86,52.96,52.73,52.8,13015.0,52.86,52.96,52.73,52.8,13015.0
2023-09-26 12:45:00,52.8,52.9,52.78,52.88,4329.0,52.8,52.9,52.78,52.88,4329.0
2023-09-26 12:50:00,52.9,53.07,52.89,53.0,19685.0,52.9,53.07,52.89,53.0,19685.0
2023-09-26 12:55:00,52.99,53.07,52.96,52.97,7154.0,52.99,53.07,52.96,52.97,7154.0
2023-09-26 13:00:00,52.94,52.96,52.86,52.93,9973.0,52.94,52.96,52.86,52.93,9973.0
2023-09-26 13:05:00,52.9,52.92,52.78,52.88,8360.0,52.9,52.92,52.78,52.88,8360.0
2023-09-26 13:10:00,52.88,52.91,52.8,52.88,6429.0,52.88,52.91,52.8,52.88,6429.0
2023-09-26 13:15:00,52.91,52.91,52.76,52.76,6328.0,52.91,52.91,52.76,52.76,6328.0
2023-09-26 13:20:00,52.78,52.78,52.68,52.73,9215.0,52.78,52.78,52.68,52.73,9215.0
2023-09-26 13:25:00,52.71,52.71,52.62,52.69,8789.0,52.71,52.71,52.62,52.69,8789.0
2023-09-26 13:30:00,52.69,52.71,52.66,52.69,7172.0,52.69,52.71,52.66,52.69,7172.0
2023-09-26 13:35:00,52.69,52.69,52.58,52.59,9143.0,52.69,52.69,52.58,52.59,9143.0
2023-09-26 13:40:00,52.58,52.62,52.55,52.62,6737.0,52.58,52.62,52.55,52.62,6737.0
2023-09-26 13:45:00,52.62,52.65,52.55,52.55,8835.0,52.62,52.65,52.55,52.55,8835.0
2023-09-26 13:50:00,52.56,52.72,52.56,52.68,10100.0,52.56,52.72,52.56,52.68,10100.0
2023-09-26 13:55:00,52.68,52.72,52.66,52.72,20223.0,52.68,52.72,52.66,52.72,20223.0
2023-09-26 14:00:00,52.73,52.73,52.6,52.65,7314.0,52.73,52.73,52.6,52.65,7314.0
2023-09-26 14:05:00,52.66,52.72,52.65,52.68,8746.0,52.66,52.72,52.65,52.68,8746.0
2023-09-26 14:10:00,52.67,52.67,52.57,52.6,3467.0,52.67,52.67,52.57,52.6,3467.0
2023-09-26 14:15:00,52.59,52.62,52.51,52.54,13641.0,52.59,52.62,52.51,52.54,13641.0
2023-09-26 14:20:00,52.55,52.62,52.46,52.52,24409.0,52.55,52.62,52.46,52.52,24409.0
2023-09-26 14:25:00,52.5,52.56,52.5,52.51,5773.0,52.5,52.56,52.5,52.51,5773.0
2023-09-26 14:30:00,52.54,52.6,52.53,52.59,10679.0,52.54,52.6,52.53,52.59,10679.0
2023-09-26 14:35:00,52.6,52.68,52.55,52.57,16914.0,52.6,52.68,52.55,52.57,16914.0
2023-09-26 14:40:00,52.58,52.7,52.56,52.69,9421.0,52.58,52.7,52.56,52.69,9421.0
2023-09-26 14:45:00,52.7,52.82,52.69,52.82,12316.0,52.7,52.82,52.69,52.82,12316.0
2023-09-26 14:50:00,52.82,52.83,52.75,52.81,8526.0,52.82,52.83,52.75,52.81,8526.0
2023-09-26 14:55:00,52.83,52.87,52.82,52.84,9474.0,52.83,52.87,52.82,52.84,9474.0
2023-09-26 15:00:00,52.84,52.84,52.78,52.81,11295.0,52.84,52.84,52.78,52.81,11295.0
2023-09-26 15:05:00,52.83,52.94,52.8,52.94,11198.0,52.83,52.94,52.8,52.94,11198.0
2023-09-26 15:10:00,52.94,52.94,52.77,52.77,7579.0,52.94,52.94,52.77,52.77,7579.0
2023-09-26 15:15:00,52.78,52.83,52.74,52.82,11244.0,52.78,52.83,52.74,52.82,11244.0
2023-09-26 15:20:00,52.82,52.84,52.77,52.77,9608.0,52.82,52.84,52.77,52.77,9608.0
2023-09-26 15:25:00,52.78,52.79,52.75,52.76,6380.0,52.78,52.79,52.75,52.76,6380.0
2023-09-26 15:30:00,52.76,52.77,52.72,52.72,16993.0,52.76,52.77,52.72,52.72,16993.0
2023-09-26 15:35:00,52.72,52.77,52.68,52.76,20693.0,52.72,52.77,52.68,52.76,20693.0
2023-09-26 15:40:00,52.75,52.83,52.74,52.78,19308.0,52.75,52.83,52.74,52.78,19308.0
2023-09-26 15:45:00,52.78,52.8,52.72,52.77,33210.0,52.78,52.8,52.72,52.77,33210.0
2023-09-26 15:50:00,52.77,52.81,52.71,52.77,64526.0,52.77,52.81,52.71,52.77,64526.0
2023-09-26 15:55:00,52.77,52.89,52.71,52.85,132333.0,52.77,52.89,52.71,52.85,132333.0
2023-09-27 09:30:00,53.27,53.73,53.15,53.16,22673.0,53.27,53.73,53.15,53.16,22673.0
2023-09-27 09:35:00,53.16,53.49,53.15,53.48,3996.0,53.16,53.49,53.15,53.48,3996.0
2023-09-27 09:40:00,53.5,53.67,53.48,53.66,9313.0,53.5,53.67,53.48,53.66,9313.0
2023-09-27 09:45:00,53.68,54.05,53.64,54.0,24566.0,53.68,54.05,53.64,54.0,24566.0
2023-09-27 09:50:00,53.99,54.11,53.99,54.06,10236.0,53.99,54.11,53.99,54.06,10236.0
2023-09-27 09:55:00,54.01,54.29,53.99,54.29,9901.0,54.01,54.29,53.99,54.29,9901.0
2023-09-27 10:00:00,54.21,54.25,53.91,54.09,14916.0,54.21,54.25,53.91,54.09,14916.0
2023-09-27 10:05:00,54.11,54.19,54.0,54.15,11013.0,54.11,54.19,54.0,54.15,11013.0
2023-09-27 10:10:00,54.21,54.23,54.01,54.16,11483.0,54.21,54.23,54.01,54.16,11483.0
2023-09-27 10:15:00,54.16,54.17,54.08,54.14,6319.0,54.16,54.17,54.08,54.14,6319.0
2023-09-27 10:20:00,54.11,54.35,54.11,54.29,13943.0,54.11,54.35,54.11,54.29,13943.0
2023-09-27 10:25:00,54.31,54.42,54.26,54.42,5425.0,54.31,54.42,54.26,54.42,5425.0
2023-09-27 10:30:00,54.42,54.43,54.26,54.31,9653.0,54.42,54.43,54.26,54.31,9653.0
2023-09-27 10:35:00,54.34,54.34,54.19,54.24,7629.0,54.34,54.34,54.19,54.24,7629.0
2023-09-27 10:40:00,54.21,54.3,54.16,54.24,4765.0,54.21,54.3,54.16,54.24,4765.0
2023-09-27 10:45:00,54.22,54.32,54.12,54.32,6575.0,54.22,54.32,54.12,54.32,6575.0
2023-09-27 10:50:00,54.3,54.3,54.07,54.08,5690.0,54.3,54.3,54.07,54.08,5690.0
2023-09-27 10:55:00,54.1,54.24,54.03,54.24,6692.0,54.1,54.24,54.03,54.24,6692.0
2023-09-27 11:00:00,54.21,54.58,54.2,54.53,19017.0,54.21,54.58,54.2,54.53,19017.0
2023-09-27 11:05:00,54.52,54.52,54.28,54.36,7240.0,54.52,54.52,54.28,54.36,7240.0
2023-09-27 11:10:00,54.38,54.43,54.2,54.22,11684.0,54.38,54.43,54.2,54.22,11684.0
2023-09-27 11:15:00,54.22,54.3,54.17,54.2,4767.0,54.22,54.3,54.17,54.2,4767.0
2023-09-27 11:20:00,54.17,54.31,54.17,54.3,2551.0,54.17,54.31,54.17,54.3,2551.0
2023-09-27 11:25:00,54.3,54.39,54.24,54.37,5797.0,54.3,54.39,54.24,54.37,5797.0
2023-09-27 11:30:00,54.36,54.38,54.27,54.36,4418.0,54.36,54.38,54.27,54.36,4418.0
2023-09-27 11:35:00,54.33,54.33,54.2,54.3,2372.0,54.33,54.33,54.2,54.3,2372.0
2023-09-27 11:40:00,54.23,54.27,54.06,54.06,3726.0,54.23,54.27,54.06,54.06,3726.0
2023-09-27 11:45:00,54.05,54.07,53.78,53.98,21617.0,54.05,54.07,53.78,53.98,21617.0
2023-09-27 11:50:00,53.93,54.02,53.92,54.02,5200.0,53.93,54.02,53.92,54.02,5200.0
2023-09-27 11:55:00,54.02,54.03,53.88,53.94,5218.0,54.02,54.03,53.88,53.94,5218.0
2023-09-27 12:00:00,53.91,53.91,53.77,53.85,5370.0,53.91,53.91,53.77,53.85,5370.0
2023-09-27 12:05:00,53.82,53.87,53.76,53.81,13268.0,53.82,53.87,53.76,53.81,13268.0
2023-09-27 12:10:00,53.79,53.9,53.77,53.81,5346.0,53.79,53.9,53.77,53.81,5346.0
2023-09-27 12:15:00,53.79,53.81,53.59,53.6,7416.0,53.79,53.81,53.59,53.6,7416.0
2023-09-27 12:20:00,53.55,53.61,53.48,53.49,13953.0,53.55,53.61,53.48,53.49,13953.0
2023-09-27 12:25:00,53.52,53.63,53.5,53.61,7122.0,53.52,53.63,53.5,53.61,7122.0
2023-09-27 12:30:00,53.66,53.83,53.64,53.83,4660.0,53.66,53.83,53.64,53.83,4660.0
2023-09-27 12:35:00,53.83,53.91,53.75,53.91,10478.0,53.83,53.91,53.75,53.91,10478.0
2023-09-27 12:40:00,53.9,54.01,53.9,53.91,4959.0,53.9,54.01,53.9,53.91,4959.0
2023-09-27 12:45:00,53.96,54.1,53.96,54.07,6217.0,53.96,54.1,53.96,54.07,6217.0
2023-09-27 12:50:00,54.07,54.1,54.0,54.06,6251.0,54.07,54.1,54.0,54.06,6251.0
2023-09-27 12:55:00,54.04,54.05,53.98,54.01,6139.0,54.04,54.05,53.98,54.01,6139.0
2023-09-27 13:00:00,54.03,54.12,54.02,54.1,3231.0,54.03,54.12,54.02,54.1,3231.0
2023-09-27 13:05:00,54.11,54.25,54.03,54.25,5061.0,54.11,54.25,54.03,54.25,5061.0
2023-09-27 13:10:00,54.24,54.25,53.99,54.04,12488.0,54.24,54.25,53.99,54.04,12488.0
2023-09-27 13:15:00,54.0,54.01,53.85,53.9,3496.0,54.0,54.01,53.85,53.9,3496.0
2023-09-27 13:20:00,53.9,53.9,53.7,53.83,9090.0,53.9,53.9,53.7,53.83,9090.0
2023-09-27 13:25:00,53.83,53.83,53.69,53.74,5490.0,53.83,53.83,53.69,53.74,5490.0
2023-09-27 13:30:00,53.74,53.9,53.74,53.85,5003.0,53.74,53.9,53.74,53.85,5003.0
2023-09-27 13:35:00,53.87,53.88,53.78,53.82,4061.0,53.87,53.88,53.78,53.82,4061.0
2023-09-27 13:40:00,53.79,53.79,53.71,53.74,4712.0,53.79,53.79,53.71,53.74,4712.0
2023-09-27 13:45:00,53.77,53.8,53.74,53.8,3985.0,53.77,53.8,53.74,53.8,3985.0
2023-09-27 13:50:00,53.8,53.88,53.78,53.83,4670.0,53.8,53.88,53.78,53.83,4670.0
2023-09-27 13:55:00,53.81,53.91,53.8,53.87,6084.0,53.81,53.91,53.8,53.87,6084.0
2023-09-27 14:00:00,53.88,53.9,53.84,53.89,4076.0,53.88,53.9,53.84,53.89,4076.0
2023-09-27 14:05:00,53.91,53.91,53.8,53.8,6766.0,53.91,53.91,53.8,53.8,6766.0
2023-09-27 14:10:00,53.78,53.81,53.75,53.81,3680.0,53.78,53.81,53.75,53.81,3680.0
2023-09-27 14:15:00,53.84,53.87,53.74,53.74,3788.0,53.84,53.87,53.74,53.74,3788.0
2023-09-27 14:20:00,53.72,53.94,53.71,53.9,6385.0,53.72,53.94,53.71,53.9,6385.0
2023-09-27 14:25:00,53.87,54.01,53.84,53.96,9059.0,53.87,54.01,53.84,53.96,9059.0
2023-09-27 14:30:00,53.99,54.18,53.98,54.12,8505.0,53.99,54.18,53.98,54.12,8505.0
2023-09-27 14:35:00,54.15,54.26,54.15,54.17,10898.0,54.15,54.26,54.15,54.17,10898.0
2023-09-27 14:40:00,54.21,54.21,54.11,54.14,4846.0,54.21,54.21,54.11,54.14,4846.0
2023-09-27 14:45:00,54.14,54.21,54.04,54.08,5526.0,54.14,54.21,54.04,54.08,5526.0
2023-09-27 14:50:00,54.06,54.23,54.06,54.16,8122.0,54.06,54.23,54.06,54.16,8122.0
2023-09-27 14:55:00,54.18,54.31,54.18,54.28,17626.0,54.18,54.31,54.18,54.28,17626.0
2023-09-27 15:00:00,54.3,54.47,54.28,54.46,9058.0,54.3,54.47,54.28,54.46,9058.0
2023-09-27 15:05:00,54.46,54.62,54.43,54.5,12140.0,54.46,54.62,54.43,54.5,12140.0
2023-09-27 15:10:00,54.49,54.67,54.49,54.63,12908.0,54.49,54.67,54.49,54.63,12908.0
2023-09-27 15:15:00,54.61,54.66,54.59,54.64,11344.0,54.61,54.66,54.59,54.64,11344.0
2023-09-27 15:20:00,54.64,54.7,54.46,54.5,13822.0,54.64,54.7,54.46,54.5,13822.0
2023-09-27 15:25:00,54.5,54.53,54.42,54.43,9058.0,54.5,54.53,54.42,54.43,9058.0
2023-09-27 15:30:00,54.4,54.46,54.36,54.41,9913.0,54.4,54.46,54.36,54.41,9913.0
2023-09-27 15:35:00,54.41,54.41,54.24,54.26,18885.0,54.41,54.41,54.24,54.26,18885.0
2023-09-27 15:40:00,54.23,54.24,54.1,54.18,15004.0,54.23,54.24,54.1,54.18,15004.0
2023-09-27 15:45:00,54.16,54.3,54.14,54.25,23563.0,54.16,54.3,54.14,54.25,23563.0
2023-09-27 15:50:00,54.26,54.44,54.23,54.43,56256.0,54.26,54.44,54.23,54.43,56256.0
2023-09-27 15:55:00,54.41,54.53,54.36,54.53,159842.0,54.41,54.53,54.36,54.53,159842.0
2023-09-28 09:30:00,55.55,55.62,54.88,55.2,37482.0,55.55,55.62,54.88,55.2,37482.0
2023-09-28 09:35:00,55.2,55.27,54.91,55.01,5745.0,55.2,55.27,54.91,55.01,5745.0
2023-09-28 09:40:00,54.95,55.04,54.68,54.92,9267.0,54.95,55.04,54.68,54.92,9267.0
2023-09-28 09:45:00,54.88,55.02,54.79,54.9,22467.0,54.88,55.02,54.79,54.9,22467.0
2023-09-28 09:50:00,54.9,55.25,54.88,55.16,14161.0,54.9,55.25,54.88,55.16,14161.0
2023-09-28 09:55:00,55.12,55.2,54.91,54.96,9838.0,55.12,55.2,54.91,54.96,9838.0
2023-09-28 10:00:00,54.91,55.01,54.86,55.0,8489.0,54.91,55.01,54.86,55.0,8489.0
2023-09-28 10:05:00,55.0,55.18,54.9,55.09,15201.0,55.0,55.18,54.9,55.09,15201.0
2023-09-28 10:10:00,55.06,55.19,55.02,55.04,10569.0,55.06,55.19,55.02,55.04,10569.0
2023-09-28 10:15:00,55.0,55.04,54.86,55.0,6046.0,55.0,55.04,54.86,55.0,6046.0
2023-09-28 10:20:00,55.06,55.17,55.04,55.1,5774.0,55.06,55.17,55.04,55.1,5774.0
2023-09-28 10:25:00,55.1,55.3,55.06,55.21,11932.0,55.1,55.3,55.06,55.21,11932.0
2023-09-28 10:30:00,55.22,55.22,54.99,55.12,5777.0,55.22,55.22,54.99,55.12,5777.0
2023-09-28 10:35:00,55.14,55.3,55.14,55.29,4132.0,55.14,55.3,55.14,55.29,4132.0
2023-09-28 10:40:00,55.32,55.42,55.31,55.42,6762.0,55.32,55.42,55.31,55.42,6762.0
2023-09-28 10:45:00,55.41,55.43,55.31,55.41,10424.0,55.41,55.43,55.31,55.41,10424.0
2023-09-28 10:50:00,55.43,55.53,55.41,55.48,28464.0,55.43,55.53,55.41,55.48,28464.0
2023-09-28 10:55:00,55.49,55.77,55.48,55.74,16933.0,55.49,55.77,55.48,55.74,16933.0
2023-09-28 11:00:00,55.76,55.79,55.61,55.66,9718.0,55.76,55.79,55.61,55.66,9718.0
2023-09-28 11:05:00,55.64,55.71,55.54,55.66,9830.0,55.64,55.71,55.54,55.66,9830.0
2023-09-28 11:10:00,55.7,55.74,55.52,55.59,8219.0,55.7,55.74,55.52,55.59,8219.0
2023-09-28 11:15:00,55.58,55.74,55.58,55.74,5319.0,55.58,55.74,55.58,55.74,5319.0
2023-09-28 11:20:00,55.72,55.92,55.69,55.9,15459.0,55.72,55.92,55.69,55.9,15459.0
2023-09-28 11:25:00,55.9,55.99,55.88,55.93,13711.0,55.9,55.99,55.88,55.93,13711.0
2023-09-28 11:30:00,55.92,55.98,55.83,55.83,14261.0,55.92,55.98,55.83,55.83,14261.0
2023-09-28 11:35:00,55.85,56.06,55.83,55.98,10597.0,55.85,56.06,55.83,55.98,10597.0
2023-09-28 11:40:00,55.96,55.96,55.82,55.96,9597.0,55.96,55.96,55.82,55.96,9597.0
2023-09-28 11:45:00,55.99,56.08,55.89,55.92,9051.0,55.99,56.08,55.89,55.92,9051.0
2023-09-28 11:50:00,55.89,56.0,55.81,55.99,9019.0,55.89,56.0,55.81,55.99,9019.0
2023-09-28 11:55:00,56.0,56.09,55.95,56.06,15406.0,56.0,56.09,55.95,56.06,15406.0
2023-09-28 12:00:00,56.1,56.13,55.93,56.02,7482.0,56.1,56.13,55.93,56.02,7482.0
2023-09-28 12:05:00,56.05,56.11,55.91,55.91,4441.0,56.05,56.11,55.91,55.91,4441.0
2023-09-28 12:10:00,55.94,56.02,55.89,56.02,5828.0,55.94,56.02,55.89,56.02,5828.0
2023-09-28 12:15:00,56.04,56.08,55.99,56.05,4615.0,56.04,56.08,55.99,56.05,4615.0
2023-09-28 12:20:00,56.06,56.06,55.92,55.93,3241.0,56.06,56.06,55.92,55.93,3241.0
2023-09-28 12:25:00,55.91,56.02,55.91,56.01,2684.0,55.91,56.02,55.91,56.01,2684.0
2023-09-28 12:30:00,56.0,56.01,55.94,55.94,3414.0,56.0,56.01,55.94,55.94,3414.0
2023-09-28 12:35:00,55.93,56.14,55.92,56.09,11839.0,55.93,56.14,55.92,56.09,11839.0
2023-09-28 12:40:00,56.08,56.13,56.06,56.13,4942.0,56.08,56.13,56.06,56.13,4942.0
2023-09-28 12:45:00,56.09,56.09,55.98,55.98,4440.0,56.09,56.09,55.98,55.98,4440.0
2023-09-28 12:50:00,55.98,56.05,55.96,55.98,4724.0,55.98,56.05,55.96,55.98,4724.0
2023-09-28 12:55:00,55.97,56.11,55.97,56.09,5804.0,55.97,56.11,55.97,56.09,5804.0
2023-09-28 13:00:00,56.09,56.12,56.02,56.05,6071.0,56.09,56.12,56.02,56.05,6071.0
2023-09-28 13:05:00,56.04,56.1,55.99,56.09,3849.0,56.04,56.1,55.99,56.09,3849.0
2023-09-28 13:10:00,56.1,56.1,55.96,55.98,3534.0,56.1,56.1,55.96,55.98,3534.0
2023-09-28 13:15:00,56.02,56.03,55.9,55.94,2801.0,56.02,56.03,55.9,55.94,2801.0
2023-09-28 13:20:00,55.92,55.93,55.85,55.87,6104.0,55.92,55.93,55.85,55.87,6104.0
2023-09-28 13:25:00,55.85,55.85,55.73,55.74,9463.0,55.85,55.85,55.73,55.74,9463.0
2023-09-28 13:30:00,55.71,55.71,55.54,55.55,12273.0,55.71,55.71,55.54,55.55,12273.0
2023-09-28 13:35:00,55.54,55.59,55.49,55.49,6520.0,55.54,55.59,55.49,55.49,6520.0
2023-09-28 13:40:00,55.48,55.53,55.41,55.45,5589.0,55.48,55.53,55.41,55.45,5589.0
2023-09-28 13:45:00,55.47,55.5,55.4,55.5,4564.0,55.47,55.5,55.4,55.5,4564.0
2023-09-28 13:50:00,55.6,55.61,55.46,55.5,3502.0,55.6,55.61,55.46,55.5,3502.0
2023-09-28 13:55:00,55.52,55.6,55.52,55.55,4905.0,55.52,55.6,55.52,55.55,4905.0
2023-09-28 14:00:00,55.54,55.54,55.5,55.52,4357.0,55.54,55.54,55.5,55.52,4357.0
2023-09-28 14:05:00,55.49,55.59,55.49,55.52,2603.0,55.49,55.59,55.49,55.52,2603.0
2023-09-28 14:10:00,55.51,55.58,55.46,55.57,4894.0,55.51,55.58,55.46,55.57,4894.0
2023-09-28 14:15:00,55.59,55.7,55.59,55.68,2867.0,55.59,55.7,55.59,55.68,2867.0
2023-09-28 14:20:00,55.67,55.71,55.62,55.62,2403.0,55.67,55.71,55.62,55.62,2403.0
2023-09-28 14:25:00,55.62,55.74,55.62,55.73,2116.0,55.62,55.74,55.62,55.73,2116.0
2023-09-28 14:30:00,55.73,55.76,55.64,55.64,7370.0,55.73,55.76,55.64,55.64,7370.0
2023-09-28 14:35:00,55.63,55.63,55.52,55.57,13145.0,55.63,55.63,55.52,55.57,13145.0
2023-09-28 14:40:00,55.57,55.72,55.55,55.68,3508.0,55.57,55.72,55.55,55.68,3508.0
2023-09-28 14:45:00,55.67,55.67,55.54,55.58,2795.0,55.67,55.67,55.54,55.58,2795.0
2023-09-28 14:50:00,55.6,55.66,55.58,55.61,3874.0,55.6,55.66,55.58,55.61,3874.0
2023-09-28 14:55:00,55.62,55.68,55.6,55.64,6053.0,55.62,55.68,55.6,55.64,6053.0
2023-09-28 15:00:00,55.63,55.73,55.61,55.73,6059.0,55.63,55.73,55.61,55.73,6059.0
2023-09-28 15:05:00,55.77,55.8,55.71,55.71,8061.0,55.77,55.8,55.71,55.71,8061.0
2023-09-28 15:10:00,55.73,55.76,55.66,55.74,4071.0,55.73,55.76,55.66,55.74,4071.0
2023-09-28 15:15:00,55.77,55.8,55.74,55.76,4691.0,55.77,55.8,55.74,55.76,4691.0
2023-09-28 15:20:00,55.75,55.8,55.74,55.8,5061.0,55.75,55.8,55.74,55.8,5061.0
2023-09-28 15:25:00,55.8,55.91,55.8,55.88,9654.0,55.8,55.91,55.8,55.88,9654.0
2023-09-28 15:30:00,55.86,55.86,55.75,55.81,12304.0,55.86,55.86,55.75,55.81,12304.0
2023-09-28 15:35:00,55.8,55.8,55.58,55.62,14331.0,55.8,55.8,55.58,55.62,14331.0
2023-09-28 15:40:00,55.63,55.8,55.63,55.8,13321.0,55.63,55.8,55.63,55.8,13321.0
2023-09-28 15:45:00,55.8,55.84,55.75,55.84,18145.0,55.8,55.84,55.75,55.84,18145.0
2023-09-28 15:50:00,55.83,55.94,55.83,55.93,33722.0,55.83,55.94,55.83,55.93,33722.0
2023-09-28 15:55:00,55.93,56.09,55.89,56.01,140758.0,55.93,56.09,55.89,56.01,140758.0
2023-09-29 09:30:00,56.79,56.79,56.13,56.19,31707.0,56.79,56.79,56.13,56.19,31707.0
2023-09-29 09:35:00,56.18,56.18,55.61,55.91,14226.0,56.18,56.18,55.61,55.91,14226.0
2023-09-29 09:40:00,55.9,56.03,55.69,55.92,19535.0,55.9,56.03,55.69,55.92,19535.0
2023-09-29 09:45:00,55.94,56.34,55.93,56.13,10093.0,55.94,56.34,55.93,56.13,10093.0
2023-09-29 09:50:00,56.2,56.44,56.14,56.44,15849.0,56.2,56.44,56.14,56.44,15849.0
2023-09-29 09:55:00,56.42,56.6,56.22,56.56,8159.0,56.42,56.6,56.22,56.56,8159.0
2023-09-29 10:00:00,56.6,56.62,56.38,56.55,6082.0,56.6,56.62,56.38,56.55,6082.0
2023-09-29 10:05:00,56.55,56.61,56.37,56.47,4331.0,56.55,56.61,56.37,56.47,4331.0
2023-09-29 10:10:00,56.45,56.45,56.27,56.34,2147.0,56.45,56.45,56.27,56.34,2147.0
2023-09-29 10:15:00,56.34,56.42,56.27,56.36,1570.0,56.34,56.42,56.27,56.36,1570.0
2023-09-29 10:20:00,56.42,56.46,56.29,56.29,3582.0,56.42,56.46,56.29,56.29,3582.0
2023-09-29 10:25:00,56.25,56.47,56.21,56.41,3191.0,56.25,56.47,56.21,56.41,3191.0
2023-09-29 10:30:00,56.38,56.45,56.18,56.18,6899.0,56.38,56.45,56.18,56.18,6899.0
2023-09-29 10:35:00,56.2,56.31,56.14,56.3,4378.0,56.2,56.31,56.14,56.3,4378.0
2023-09-29 10:40:00,56.38,56.4,56.24,56.32,4084.0,56.38,56.4,56.24,56.32,4084.0
2023-09-29 10:45:00,56.33,56.49,56.32,56.34,4790.0,56.33,56.49,56.32,56.34,4790.0
2023-09-29 10:50:00,56.34,56.35,56.2,56.21,5099.0,56.34,56.35,56.2,56.21,5099.0
2023-09-29 10:55:00,56.26,56.26,56.06,56.08,4134.0,56.26,56.26,56.06,56.08,4134.0
2023-09-29 11:00:00,56.06,56.12,55.93,55.94,4215.0,56.06,56.12,55.93,55.94,4215.0
2023-09-29 11:05:00,55.93,56.07,55.89,56.05,2690.0,55.93,56.07,55.89,56.05,2690.0
2023-09-29 11:10:00,56.05,56.11,55.92,55.92,45144.0,56.05,56.11,55.92,55.92,45144.0
2023-09-29 11:15:00,55.9,55.93,55.75,55.87,24159.0,55.9,55.93,55.75,55.87,24159.0
2023-09-29 11:20:00,55.9,56.15,55.9,56.1,9152.0,55.9,56.15,55.9,56.1,9152.0
2023-09-29 11:25:00,56.1,56.14,55.91,55.96,10657.0,56.1,56.14,55.91,55.96,10657.0
2023-09-29 11:30:00,55.95,56.09,55.95,56.04,2300.0,55.95,56.09,55.95,56.04,2300.0
2023-09-29 11:35:00,56.05,56.13,55.97,56.13,6710.0,56.05,56.13,55.97,56.13,6710.0
2023-09-29 11:40:00,56.12,56.26,56.12,56.25,2400.0,56.12,56.26,56.12,56.25,2400.0
2023-09-29 11:45:00,56.2,56.37,56.2,56.33,7989.0,56.2,56.37,56.2,56.33,7989.0
2023-09-29 11:50:00,56.38,56.38,56.13,56.24,5107.0,56.38,56.38,56.13,56.24,5107.0
2023-09-29 11:55:00,56.21,56.31,56.21,56.3,1400.0,56.21,56.31,56.21,56.3,1400.0
2023-09-29 12:00:00,56.33,56.52,56.29,56.52,11064.0,56.33,56.52,56.29,56.52,11064.0
2023-09-29 12:05:00,56.53,56.66,56.52,56.55,3375.0,56.53,56.66,56.52,56.55,3375.0
2023-09-29 12:10:00,56.54,56.54,56.32,56.33,3882.0,56.54,56.54,56.32,56.33,3882.0
2023-09-29 12:15:00,56.36,56.44,56.29,56.41,4238.0,56.36,56.44,56.29,56.41,4238.0
2023-09-29 12:20:00,56.38,56.41,56.31,56.31,2167.0,56.38,56.41,56.31,56.31,2167.0
2023-09-29 12:25:00,56.29,56.33,56.27,56.31,1647.0,56.29,56.33,56.27,56.31,1647.0
2023-09-29 12:30:00,56.31,56.41,56.31,56.35,3676.0,56.31,56.41,56.31,56.35,3676.0
2023-09-29 12:35:00,56.35,56.39,56.34,56.37,1317.0,56.35,56.39,56.34,56.37,1317.0
2023-09-29 12:40:00,56.38,56.38,56.3,56.3,2521.0,56.38,56.38,56.3,56.3,2521.0
2023-09-29 12:45:00,56.32,56.36,56.23,56.23,3881.0,56.32,56.36,56.23,56.23,3881.0
2023-09-29 12:50:00,56.17,56.24,56.09,56.22,16131.0,56.17,56.24,56.09,56.22,16131.0
2023-09-29 12:55:00,56.23,56.33,56.23,56.32,1357.0,56.23,56.33,56.23,56.32,1357.0
2023-09-29 13:00:00,56.25,56.25,56.07,56.15,5188.0,56.25,56.25,56.07,56.15,5188.0
2023-09-29 13:05:00,56.09,56.09,55.92,56.02,5526.0,56.09,56.09,55.92,56.02,5526.0
2023-09-29 13:10:00,56.02,56.16,56.02,56.12,7202.0,56.02,56.16,56.02,56.12,7202.0
2023-09-29 13:15:00,56.11,56.17,56.03,56.17,4354.0,56.11,56.17,56.03,56.17,4354.0
2023-09-29 13:20:00,56.23,56.26,56.2,56.21,1812.0,56.23,56.26,56.2,56.21,1812.0
2023-09-29 13:25:00,56.22,56.29,56.19,56.21,2224.0,56.22,56.29,56.19,56.21,2224.0
2023-09-29 13:30:00,56.21,56.29,56.2,56.23,5355.0,56.21,56.29,56.2,56.23,5355.0
2023-09-29 13:35:00,56.25,56.32,56.25,56.28,1800.0,56.25,56.32,56.25,56.28,1800.0
2023-09-29 13:40:00,56.25,56.29,56.2,56.23,2572.0,56.25,56.29,56.2,56.23,2572.0
2023-09-29 13:45:00,56.22,56.23,56.15,56.15,2207.0,56.22,56.23,56.15,56.15,2207.0
2023-09-29 13:50:00,56.09,56.13,56.02,56.12,3349.0,56.09,56.13,56.02,56.12,3349.0
2023-09-29 13:55:00,56.09,56.09,56.0,56.04,1796.0,56.09,56.09,56.0,56.04,1796.0
2023-09-29 14:00:00,56.05,56.17,56.03,56.16,3068.0,56.05,56.17,56.03,56.16,3068.0
2023-09-29 14:05:00,56.18,56.25,56.11,56.2,9351.0,56.18,56.25,56.11,56.2,9351.0
2023-09-29 14:10:00,56.2,56.22,56.17,56.18,2121.0,56.2,56.22,56.17,56.18,2121.0
2023-09-29 14:15:00,56.16,56.18,56.1,56.16,4549.0,56.16,56.18,56.1,56.16,4549.0
2023-09-29 14:20:00,56.14,56.19,56.1,56.16,4408.0,56.14,56.19,56.1,56.16,4408.0
2023-09-29 14:25:00,56.23,56.23,56.07,56.11,3233.0,56.23,56.23,56.07,56.11,3233.0
2023-09-29 14:30:00,56.13,56.16,56.06,56.16,4703.0,56.13,56.16,56.06,56.16,4703.0
2023-09-29 14:35:00,56.14,56.18,56.12,56.14,1630.0,56.14,56.18,56.12,56.14,1630.0
2023-09-29 14:40:00,56.15,56.37,56.15,56.35,9451.0,56.15,56.37,56.15,56.35,9451.0
2023-09-29 14:45:00,56.34,56.34,56.19,56.21,4042.0,56.34,56.34,56.19,56.21,4042.0
2023-09-29 14:50:00,56.18,56.21,56.16,56.16,3246.0,56.18,56.21,56.16,56.16,3246.0
2023-09-29 14:55:00,56.19,56.26,56.17,56.26,6595.0,56.19,56.26,56.17,56.26,6595.0
2023-09-29 15:00:00,56.28,56.34,56.13,56.19,7139.0,56.28,56.34,56.13,56.19,7139.0
2023-09-29 15:05:00,56.19,56.31,56.18,56.26,3851.0,56.19,56.31,56.18,56.26,3851.0
2023-09-29 15:10:00,56.25,56.37,56.25,56.33,5841.0,56.25,56.37,56.25,56.33,5841.0
2023-09-29 15:15:00,56.35,56.47,56.35,56.38,4354.0,56.35,56.47,56.35,56.38,4354.0
2023-09-29 15:20:00,56.37,56.38,56.32,56.33,4141.0,56.37,56.38,56.32,56.33,4141.0
2023-09-29 15:25:00,56.33,56.34,56.21,56.33,15341.0,56.33,56.34,56.21,56.33,15341.0
2023-09-29 15:30:00,56.34,56.34,56.24,56.26,22243.0,56.34,56.34,56.24,56.26,22243.0
2023-09-29 15:35:00,56.26,56.35,56.2,56.29,15882.0,56.26,56.35,56.2,56.29,15882.0
2023-09-29 15:40:00,56.3,56.33,56.19,56.24,24112.0,56.3,56.33,56.19,56.24,24112.0
2023-09-29 15:45:00,56.23,56.39,56.21,56.33,22317.0,56.23,56.39,56.21,56.33,22317.0
2023-09-29 15:50:00,56.33,56.44,56.29,56.33,68981.0,56.33,56.44,56.29,56.33,68981.0
2023-09-29 15:55:00,56.32,56.4,56.22,56.4,119339.0,56.32,56.4,56.22,56.4,119339.0
2023-10-02 09:30:00,56.95,57.69,56.94,57.11,62973.0,56.95,57.69,56.94,57.11,62973.0
2023-10-02 09:35:00,57.2,57.53,57.1,57.39,12182.0,57.2,57.53,57.1,57.39,12182.0
2023-10-02 09:40:00,57.33,57.4,57.02,57.26,68800.0,57.33,57.4,57.02,57.26,68800.0
2023-10-02 09:45:00,57.12,57.3,57.0,57.3,10133.0,57.12,57.3,57.0,57.3,10133.0
2023-10-02 09:50:00,57.23,57.43,57.05,57.43,7349.0,57.23,57.43,57.05,57.43,7349.0
2023-10-02 09:55:00,57.46,57.63,57.45,57.57,12538.0,57.46,57.63,57.45,57.57,12538.0
2023-10-02 10:00:00,57.46,57.87,57.46,57.87,14251.0,57.46,57.87,57.46,57.87,14251.0
2023-10-02 10:05:00,57.88,57.98,57.74,57.83,15813.0,57.88,57.98,57.74,57.83,15813.0
2023-10-02 10:10:00,57.83,57.93,57.7,57.82,10866.0,57.83,57.93,57.7,57.82,10866.0
2023-10-02 10:15:00,57.84,57.86,57.61,57.84,8662.0,57.84,57.86,57.61,57.84,8662.0
2023-10-02 10:20:00,57.79,57.89,57.67,57.8,27363.0,57.79,57.89,57.67,57.8,27363.0
2023-10-02 10:25:00,57.84,57.94,57.54,57.55,12974.0,57.84,57.94,57.54,57.55,12974.0
2023-10-02 10:30:00,57.52,57.65,57.45,57.61,8796.0,57.52,57.65,57.45,57.61,8796.0
2023-10-02 10:35:00,57.64,57.68,57.52,57.66,3440.0,57.64,57.68,57.52,57.66,3440.0
2023-10-02 10:40:00,57.72,57.94,57.71,57.93,12846.0,57.72,57.94,57.71,57.93,12846.0
2023-10-02 10:45:00,57.96,57.98,57.83,57.9,8627.0,57.96,57.98,57.83,57.9,8627.0
2023-10-02 10:50:00,57.9,57.93,57.8,57.84,7210.0,57.9,57.93,57.8,57.84,7210.0
2023-10-02 10:55:00,57.83,57.87,57.76,57.86,8444.0,57.83,57.87,57.76,57.86,8444.0
2023-10-02 11:00:00,57.86,58.02,57.82,57.99,19285.0,57.86,58.02,57.82,57.99,19285.0
2023-10-02 11:05:00,57.97,58.07,57.9,57.93,8091.0,57.97,58.07,57.9,57.93,8091.0
2023-10-02 11:10:00,57.93,58.23,57.91,58.14,19514.0,57.93,58.23,57.91,58.14,19514.0
2023-10-02 11:15:00,58.19,58.26,58.14,58.18,12617.0,58.19,58.26,58.14,58.18,12617.0
2023-10-02 11:20:00,58.18,58.23,58.1,58.18,6320.0,58.18,58.23,58.1,58.18,6320.0
2023-10-02 11:25:00,58.2,58.24,57.97,58.0,10215.0,58.2,58.24,57.97,58.0,10215.0
2023-10-02 11:30:00,57.99,58.04,57.92,57.99,13396.0,57.99,58.04,57.92,57.99,13396.0
2023-10-02 11:35:00,58.02,58.05,57.84,57.84,21555.0,58.02,58.05,57.84,57.84,21555.0
2023-10-02 11:40:00,57.83,58.03,57.83,58.0,5343.0,57.83,58.03,57.83,58.0,5343.0
2023-10-02 11:45:00,57.98,57.99,57.81,57.84,7390.0,57.98,57.99,57.81,57.84,7390.0
2023-10-02 11:50:00,57.84,57.96,57.6,57.63,21558.0,57.84,57.96,57.6,57.63,21558.0
2023-10-02 11:55:00,57.6,57.72,57.56,57.62,14045.0,57.6,57.72,57.56,57.62,14045.0
2023-10-02 12:00:00,57.68,57.85,57.59,57.64,11198.0,57.68,57.85,57.59,57.64,11198.0
2023-10-02 12:05:00,57.65,57.7,57.48,57.55,23346.0,57.65,57.7,57.48,57.55,23346.0
2023-10-02 12:10:00,57.58,57.58,57.35,57.38,10971.0,57.58,57.58,57.35,57.38,10971.0
2023-10-02 12:15:00,57.41,57.41,57.21,57.23,25909.0,57.41,57.41,57.21,57.23,25909.0
2023-10-02 12:20:00,57.22,57.26,57.16,57.19,7526.0,57.22,57.26,57.16,57.19,7526.0
2023-10-02 12:25:00,57.26,57.5,57.22,57.35,9526.0,57.26,57.5,57.22,57.35,9526.0
2023-10-02 12:30:00,57.36,57.44,57.31,57.39,17001.0,57.36,57.44,57.31,57.39,17001.0
2023-10-02 12:35:00,57.42,57.58,57.42,57.54,11935.0,57.42,57.58,57.42,57.54,11935.0
2023-10-02 12:40:00,57.55,57.57,57.48,57.54,9978.0,57.55,57.57,57.48,57.54,9978.0
2023-10-02 12:45:00,57.57,57.6,57.42,57.44,9540.0,57.57,57.6,57.42,57.44,9540.0
2023-10-02 12:50:00,57.46,57.68,57.39,57.66,14045.0,57.46,57.68,57.39,57.66,14045.0
2023-10-02 12:55:00,57.71,57.76,57.61,57.72,4213.0,57.71,57.76,57.61,57.72,4213.0
2023-10-02 13:00:00,57.74,57.97,57.72,57.78,6462.0,57.74,57.97,57.72,57.78,6462.0
2023-10-02 13:05:00,57.76,57.79,57.65,57.75,4214.0,57.76,57.79,57.65,57.75,4214.0
2023-10-02 13:10:00,57.73,57.79,57.68,57.76,3600.0,57.73,57.79,57.68,57.76,3600.0
2023-10-02 13:15:00,57.76,57.91,57.76,57.78,4750.0,57.76,57.91,57.76,57.78,4750.0
2023-10-02 13:20:00,57.79,57.83,57.74,57.83,4866.0,57.79,57.83,57.74,57.83,4866.0
2023-10-02 13:25:00,57.77,57.84,57.69,57.71,7299.0,57.77,57.84,57.69,57.71,7299.0
2023-10-02 13:30:00,57.74,58.0,57.74,58.0,14937.0,57.74,58.0,57.74,58.0,14937.0
2023-10-02 13:35:00,57.98,58.16,57.98,58.02,30050.0,57.98,58.16,57.98,58.02,30050.0
2023-10-02 13:40:00,58.02,58.08,57.92,58.03,11700.0,58.02,58.08,57.92,58.03,11700.0
2023-10-02 13:45:00,58.03,58.09,57.88,58.03,6017.0,58.03,58.09,57.88,58.03,6017.0
2023-10-02 13:50:00,58.0,58.08,57.96,58.04,7612.0,58.0,58.08,57.96,58.04,7612.0
2023-10-02 13:55:00,58.02,58.07,57.99,58.03,5161.0,58.02,58.07,57.99,58.03,5161.0
2023-10-02 14:00:00,58.03,58.1,57.97,58.02,7553.0,58.03,58.1,57.97,58.02,7553.0
2023-10-02 14:05:00,58.02,58.07,58.0,58.0,3394.0,58.02,58.07,58.0,58.0,3394.0
2023-10-02 14:10:00,58.03,58.13,58.03,58.06,13950.0,58.03,58.13,58.03,58.06,13950.0
2023-10-02 14:15:00,58.08,58.08,58.0,58.02,4748.0,58.08,58.08,58.0,58.02,4748.0
2023-10-02 14:20:00,58.02,58.06,57.97,58.05,5718.0,58.02,58.06,57.97,58.05,5718.0
2023-10-02 14:25:00,58.05,58.13,58.0,58.0,7144.0,58.05,58.13,58.0,58.0,7144.0
2023-10-02 14:30:00,58.02,58.12,58.02,58.1,4765.0,58.02,58.12,58.02,58.1,4765.0
2023-10-02 14:35:00,58.11,58.11,57.88,57.9,9363.0,58.11,58.11,57.88,57.9,9363.0
2023-10-02 14:40:00,57.86,58.01,57.85,57.96,15642.0,57.86,58.01,57.85,57.96,15642.0
2023-10-02 14:45:00,57.97,57.99,57.89,57.98,7045.0,57.97,57.99,57.89,57.98,7045.0
2023-10-02 14:50:00,57.99,58.05,57.92,57.99,10765.0,57.99,58.05,57.92,57.99,10765.0
2023-10-02 14:55:00,57.98,57.99,57.83,57.86,8092.0,57.98,57.99,57.83,57.86,8092.0
2023-10-02 15:00:00,57.85,57.95,57.84,57.86,9587.0,57.85,57.95,57.84,57.86,9587.0
2023-10-02 15:05:00,57.86,57.92,57.84,57.86,7534.0,57.86,57.92,57.84,57.86,7534.0
2023-10-02 15:10:00,57.84,57.88,57.73,57.75,14206.0,57.84,57.88,57.73,57.75,14206.0
2023-10-02 15:15:00,57.74,57.82,57.72,57.73,11003.0,57.74,57.82,57.72,57.73,11003.0
2023-10-02 15:20:00,57.73,58.0,57.67,57.98,9096.0,57.73,58.0,57.67,57.98,9096.0
2023-10-02 15:25:00,57.98,58.04,57.93,58.0,14415.0,57.98,58.04,57.93,58.0,14415.0
2023-10-02 15:30:00,58.02,58.04,57.88,57.89,18648.0,58.02,58.04,57.88,57.89,18648.0
2023-10-02 15:35:00,57.89,57.96,57.86,57.92,15300.0,57.89,57.96,57.86,57.92,15300.0
2023-10-02 15:40:00,57.92,58.02,57.9,57.97,23050.0,57.92,58.02,57.9,57.97,23050.0
2023-10-02 15:45:00,57.99,58.13,57.97,58.08,44885.0,57.99,58.13,57.97,58.08,44885.0
2023-10-02 15:50:00,58.04,58.25,58.0,58.24,70955.0,58.04,58.25,58.0,58.24,70955.0
2023-10-02 15:55:00,58.24,58.4,58.23,58.32,133319.0,58.24,58.4,58.23,58.32,133319.0
2023-10-03 09:30:00,58.0,58.21,57.87,58.0,21444.0,58.0,58.21,57.87,58.0,21444.0
2023-10-03 09:35:00,58.08,58.11,57.71,57.97,26798.0,58.08,58.11,57.71,57.97,26798.0
2023-10-03 09:40:00,57.89,57.96,57.74,57.86,3974.0,57.89,57.96,57.74,57.86,3974.0
2023-10-03 09:45:00,57.8,57.96,57.76,57.9,8685.0,57.8,57.96,57.76,57.9,8685.0
2023-10-03 09:50:00,57.92,58.05,57.89,58.0,18041.0,57.92,58.05,57.89,58.0,18041.0
2023-10-03 09:55:00,57.94,58.04,57.85,57.85,9156.0,57.94,58.04,57.85,57.85,9156.0
2023-10-03 10:00:00,57.92,57.92,57.67,57.7,19097.0,57.92,57.92,57.67,57.7,19097.0
2023-10-03 10:05:00,57.67,57.75,57.55,57.56,10955.0,57.67,57.75,57.55,57.56,10955.0
2023-10-03 10:10:00,57.59,57.63,57.35,57.41,23531.0,57.59,57.63,57.35,57.41,23531.0
2023-10-03 10:15:00,57.37,57.38,57.25,57.28,12419.0,57.37,57.38,57.25,57.28,12419.0
2023-10-03 10:20:00,57.26,57.38,57.02,57.02,18989.0,57.26,57.38,57.02,57.02,18989.0
2023-10-03 10:25:00,57.06,57.17,56.87,56.88,23481.0,57.06,57.17,56.87,56.88,23481.0
2023-10-03 10:30:00,56.85,57.05,56.82,57.01,7355.0,56.85,57.05,56.82,57.01,7355.0
2023-10-03 10:35:00,56.98,57.19,56.98,57.12,29925.0,56.98,57.19,56.98,57.12,29925.0
2023-10-03 10:40:00,57.09,57.1,56.91,56.99,3759.0,57.09,57.1,56.91,56.99,3759.0
2023-10-03 10:45:00,56.98,57.14,56.94,57.13,8639.0,56.98,57.14,56.94,57.13,8639.0
2023-10-03 10:50:00,57.13,57.29,57.04,57.07,8069.0,57.13,57.29,57.04,57.07,8069.0
2023-10-03 10:55:00,57.03,57.15,57.02,57.07,8184.0,57.03,57.15,57.02,57.07,8184.0
2023-10-03 11:00:00,57.07,57.07,56.82,56.82,6252.0,57.07,57.07,56.82,56.82,6252.0
2023-10-03 11:05:00,56.89,56.96,56.84,56.88,6644.0,56.89,56.96,56.84,56.88,6644.0
2023-10-03 11:10:00,56.9,57.09,56.9,56.98,98166.0,56.9,57.09,56.9,56.98,98166.0
2023-10-03 11:15:00,56.98,57.16,56.89,57.08,28502.0,56.98,57.16,56.89,57.08,28502.0
2023-10-03 11:20:00,57.07,57.15,57.01,57.05,6577.0,57.07,57.15,57.01,57.05,6577.0
2023-10-03 11:25:00,57.01,57.03,56.95,57.01,4564.0,57.01,57.03,56.95,57.01,4564.0
2023-10-03 11:30:00,56.99,57.01,56.86,56.89,6791.0,56.99,57.01,56.86,56.89,6791.0
2023-10-03 11:35:00,56.87,56.89,56.73,56.84,14653.0,56.87,56.89,56.73,56.84,14653.0
2023-10-03 11:40:00,56.82,57.01,56.81,56.93,9073.0,56.82,57.01,56.81,56.93,9073.0
2023-10-03 11:45:00,56.92,56.94,56.83,56.91,8860.0,56.92,56.94,56.83,56.91,8860.0
2023-10-03 11:50:00,56.9,56.91,56.61,56.63,18753.0,56.9,56.91,56.61,56.63,18753.0
2023-10-03 11:55:00,56.61,56.62,56.42,56.47,16878.0,56.61,56.62,56.42,56.47,16878.0
2023-10-03 12:00:00,56.5,56.75,56.46,56.72,11618.0,56.5,56.75,56.46,56.72,11618.0
2023-10-03 12:05:00,56.69,56.76,56.36,56.45,25393.0,56.69,56.76,56.36,56.45,25393.0
2023-10-03 12:10:00,56.41,56.41,55.9,55.96,34531.0,56.41,56.41,55.9,55.96,34531.0
2023-10-03 12:15:00,55.95,55.98,55.36,55.49,71432.0,55.95,55.98,55.36,55.49,71432.0
2023-10-03 12:20:00,55.46,55.51,55.31,55.45,46594.0,55.46,55.51,55.31,55.45,46594.0
2023-10-03 12:25:00,55.48,55.51,55.29,55.36,28125.0,55.48,55.51,55.29,55.36,28125.0
2023-10-03 12:30:00,55.37,55.52,55.37,55.37,20689.0,55.37,55.52,55.37,55.37,20689.0
2023-10-03 12:35:00,55.41,55.59,55.37,55.54,88453.0,55.41,55.59,55.37,55.54,88453.0
2023-10-03 12:40:00,55.55,55.93,55.49,55.59,20736.0,55.55,55.93,55.49,55.59,20736.0
2023-10-03 12:45:00,55.59,55.62,55.44,55.5,16213.0,55.59,55.62,55.44,55.5,16213.0
2023-10-03 12:50:00,55.49,55.53,55.16,55.18,31101.0,55.49,55.53,55.16,55.18,31101.0
2023-10-03 12:55:00,55.15,55.42,55.15,55.42,10540.0,55.15,55.42,55.15,55.42,10540.0
2023-10-03 13:00:00,55.48,55.64,55.48,55.58,9533.0,55.48,55.64,55.48,55.58,9533.0
2023-10-03 13:05:00,55.58,55.62,55.42,55.43,17118.0,55.58,55.62,55.42,55.43,17118.0
2023-10-03 13:10:00,55.42,55.51,55.36,55.49,8935.0,55.42,55.51,55.36,55.49,8935.0
2023-10-03 13:15:00,55.49,55.52,55.38,55.48,7419.0,55.49,55.52,55.38,55.48,7419.0
2023-10-03 13:20:00,55.46,55.53,55.46,55.51,8058.0,55.46,55.53,55.46,55.51,8058.0
2023-10-03 13:25:00,55.5,55.52,55.33,55.34,6930.0,55.5,55.52,55.33,55.34,6930.0
2023-10-03 13:30:00,55.35,55.47,55.34,55.47,5769.0,55.35,55.47,55.34,55.47,5769.0
2023-10-03 13:35:00,55.46,55.48,55.42,55.46,2291.0,55.46,55.48,55.42,55.46,2291.0
2023-10-03 13:40:00,55.47,55.52,55.4,55.4,7769.0,55.47,55.52,55.4,55.4,7769.0
2023-10-03 13:45:00,55.39,55.43,55.22,55.31,12703.0,55.39,55.43,55.22,55.31,12703.0
2023-10-03 13:50:00,55.3,55.3,55.06,55.19,21383.0,55.3,55.3,55.06,55.19,21383.0
2023-10-03 13:55:00,55.11,55.15,55.06,55.14,6857.0,55.11,55.15,55.06,55.14,6857.0
2023-10-03 14:00:00,55.16,55.27,55.12,55.26,5488.0,55.16,55.27,55.12,55.26,5488.0
2023-10-03 14:05:00,55.27,55.3,55.17,55.27,8840.0,55.27,55.3,55.17,55.27,8840.0
2023-10-03 14:10:00,55.29,55.33,55.22,55.28,7057.0,55.29,55.33,55.22,55.28,7057.0
2023-10-03 14:15:00,55.32,55.32,55.15,55.21,9709.0,55.32,55.32,55.15,55.21,9709.0
2023-10-03 14:20:00,55.23,55.32,55.2,55.32,4342.0,55.23,55.32,55.2,55.32,4342.0
2023-10-03 14:25:00,55.34,55.43,55.34,55.4,8903.0,55.34,55.43,55.34,55.4,8903.0
2023-10-03 14:30:00,55.41,55.54,55.4,55.49,33124.0,55.41,55.54,55.4,55.49,33124.0
2023-10-03 14:35:00,55.48,55.57,55.43,55.5,18279.0,55.48,55.57,55.43,55.5,18279.0
2023-10-03 14:40:00,55.49,55.52,55.37,55.5,21788.0,55.49,55.52,55.37,55.5,21788.0
2023-10-03 14:45:00,55.48,55.52,55.45,55.51,10289.0,55.48,55.52,55.45,55.51,10289.0
2023-10-03 14:50:00,55.49,55.6,55.49,55.55,9898.0,55.49,55.6,55.49,55.55,9898.0
2023-10-03 14:55:00,55.54,55.54,55.39,55.41,11437.0,55.54,55.54,55.39,55.41,11437.0
2023-10-03 15:00:00,55.41,55.48,55.32,55.48,11134.0,55.41,55.48,55.32,55.48,11134.0
2023-10-03 15:05:00,55.5,55.51,55.41,55.46,7596.0,55.5,55.51,55.41,55.46,7596.0
2023-10-03 15:10:00,55.49,55.5,55.37,55.44,6411.0,55.49,55.5,55.37,55.44,6411.0
2023-10-03 15:15:00,55.44,55.55,55.44,55.5,6930.0,55.44,55.55,55.44,55.5,6930.0
2023-10-03 15:20:00,55.51,55.57,55.41,55.46,48197.0,55.51,55.57,55.41,55.46,48197.0
2023-10-03 15:25:00,55.47,55.56,55.42,55.49,18812.0,55.47,55.56,55.42,55.49,18812.0
2023-10-03 15:30:00,55.49,55.49,55.3,55.4,24906.0,55.49,55.49,55.3,55.4,24906.0
2023-10-03 15:35:00,55.39,55.43,55.37,55.4,20284.0,55.39,55.43,55.37,55.4,20284.0
2023-10-03 15:40:00,55.4,55.52,55.37,55.52,31748.0,55.4,55.52,55.37,55.52,31748.0
2023-10-03 15:45:00,55.52,55.54,55.4,55.43,77516.0,55.52,55.54,55.4,55.43,77516.0
2023-10-03 15:50:00,55.45,55.67,55.45,55.48,64490.0,55.45,55.67,55.45,55.48,64490.0
2023-10-03 15:55:00,55.5,55.61,55.47,55.49,163393.0,55.5,55.61,55.47,55.49,163393.0
2023-10-04 09:30:00,55.69,55.89,55.47,55.57,30843.0,55.69,55.89,55.47,55.57,30843.0
2023-10-04 09:35:00,55.5,55.52,55.06,55.12,14810.0,55.5,55.52,55.06,55.12,14810.0
2023-10-04 09:40:00,55.15,55.15,54.75,54.77,37272.0,55.15,55.15,54.75,54.77,37272.0
2023-10-04 09:45:00,54.87,54.98,54.36,54.73,39617.0,54.87,54.98,54.36,54.73,39617.0
2023-10-04 09:50:00,54.73,55.07,54.68,54.79,36069.0,54.73,55.07,54.68,54.79,36069.0
2023-10-04 09:55:00,54.91,54.99,54.82,54.95,8215.0,54.91,54.99,54.82,54.95,8215.0
2023-10-04 10:00:00,54.97,55.2,54.97,55.05,8407.0,54.97,55.2,54.97,55.05,8407.0
2023-10-04 10:05:00,55.01,55.06,54.73,54.76,7540.0,55.01,55.06,54.73,54.76,7540.0
2023-10-04 10:10:00,54.8,54.84,54.57,54.57,9803.0,54.8,54.84,54.57,54.57,9803.0
2023-10-04 10:15:00,54.61,54.62,54.48,54.48,4645.0,54.61,54.62,54.48,54.48,4645.0
2023-10-04 10:20:00,54.55,54.56,54.18,54.18,6864.0,54.55,54.56,54.18,54.18,6864.0
2023-10-04 10:25:00,54.17,54.43,54.17,54.3,17258.0,54.17,54.43,54.17,54.3,17258.0
2023-10-04 10:30:00,54.44,54.51,54.42,54.45,5835.0,54.44,54.51,54.42,54.45,5835.0
2023-10-04 10:35:00,54.49,54.58,54.34,54.34,19012.0,54.49,54.58,54.34,54.34,19012.0
2023-10-04 10:40:00,54.37,54.53,54.37,54.44,13061.0,54.37,54.53,54.37,54.44,13061.0
2023-10-04 10:45:00,54.44,54.44,54.18,54.18,10007.0,54.44,54.44,54.18,54.18,10007.0
2023-10-04 10:50:00,54.2,54.32,54.06,54.15,25460.0,54.2,54.32,54.06,54.15,25460.0
2023-10-04 10:55:00,54.15,54.15,53.88,53.98,34805.0,54.15,54.15,53.88,53.98,34805.0
2023-10-04 11:00:00,53.93,54.04,53.81,53.93,17897.0,53.93,54.04,53.81,53.93,17897.0
2023-10-04 11:05:00,53.92,53.98,53.85,53.98,12132.0,53.92,53.98,53.85,53.98,12132.0
2023-10-04 11:10:00,53.99,54.06,53.89,53.93,11322.0,53.99,54.06,53.89,53.93,11322.0
2023-10-04 11:15:00,53.89,53.98,53.86,53.94,3483.0,53.89,53.98,53.86,53.94,3483.0
2023-10-04 11:20:00,53.92,53.92,53.65,53.72,29978.0,53.92,53.92,53.65,53.72,29978.0
2023-10-04 11:25:00,53.67,53.82,53.67,53.76,11033.0,53.67,53.82,53.67,53.76,11033.0
2023-10-04 11:30:00,53.77,53.95,53.71,53.94,8886.0,53.77,53.95,53.71,53.94,8886.0
2023-10-04 11:35:00,53.98,54.2,53.97,53.99,11977.0,53.98,54.2,53.97,53.99,11977.0
2023-10-04 11:40:00,53.97,53.98,53.76,53.94,11646.0,53.97,53.98,53.76,53.94,11646.0
2023-10-04 11:45:00,53.94,54.21,53.9,54.09,21897.0,53.94,54.21,53.9,54.09,21897.0
2023-10-04 11:50:00,54.09,54.25,54.08,54.23,6861.0,54.09,54.25,54.08,54.23,6861.0
2023-10-04 11:55:00,54.24,54.27,54.08,54.11,18779.0,54.24,54.27,54.08,54.11,18779.0
2023-10-04 12:00:00,54.11,54.11,54.05,54.11,9605.0,54.11,54.11,54.05,54.11,9605.0
2023-10-04 12:05:00,54.07,54.45,54.04,54.32,28582.0,54.07,54.45,54.04,54.32,28582.0
2023-10-04 12:10:00,54.33,54.55,54.33,54.36,5526.0,54.33,54.55,54.33,54.36,5526.0
2023-10-04 12:15:00,54.37,54.68,54.37,54.64,6475.0,54.37,54.68,54.37,54.64,6475.0
2023-10-04 12:20:00,54.65,54.7,54.59,54.67,7743.0,54.65,54.7,54.59,54.67,7743.0
2023-10-04 12:25:00,54.68,54.78,54.68,54.76,6775.0,54.68,54.78,54.68,54.76,6775.0
2023-10-04 12:30:00,54.78,54.87,54.61,54.86,5551.0,54.78,54.87,54.61,54.86,5551.0
2023-10-04 12:35:00,54.83,54.87,54.81,54.85,4071.0,54.83,54.87,54.81,54.85,4071.0
2023-10-04 12:40:00,54.85,54.95,54.78,54.78,8259.0,54.85,54.95,54.78,54.78,8259.0
2023-10-04 12:45:00,54.75,54.82,54.72,54.78,3204.0,54.75,54.82,54.72,54.78,3204.0
2023-10-04 12:50:00,54.84,54.89,54.68,54.73,16839.0,54.84,54.89,54.68,54.73,16839.0
2023-10-04 12:55:00,54.71,54.73,54.62,54.62,8513.0,54.71,54.73,54.62,54.62,8513.0
2023-10-04 13:00:00,54.58,54.78,54.58,54.7,5356.0,54.58,54.78,54.58,54.7,5356.0
2023-10-04 13:05:00,54.71,54.77,54.71,54.75,4227.0,54.71,54.77,54.71,54.75,4227.0
2023-10-04 13:10:00,54.75,54.76,54.7,54.75,7945.0,54.75,54.76,54.7,54.75,7945.0
2023-10-04 13:15:00,54.75,54.81,54.73,54.73,10457.0,54.75,54.81,54.73,54.73,10457.0
2023-10-04 13:20:00,54.75,54.77,54.55,54.62,3393.0,54.75,54.77,54.55,54.62,3393.0
2023-10-04 13:25:00,54.61,54.61,54.51,54.54,4605.0,54.61,54.61,54.51,54.54,4605.0
2023-10-04 13:30:00,54.55,54.6,54.48,54.6,3946.0,54.55,54.6,54.48,54.6,3946.0
2023-10-04 13:35:00,54.6,54.63,54.58,54.6,3820.0,54.6,54.63,54.58,54.6,3820.0
2023-10-04 13:40:00,54.56,54.6,54.48,54.58,4205.0,54.56,54.6,54.48,54.58,4205.0
2023-10-04 13:45:00,54.56,54.6,54.53,54.57,3901.0,54.56,54.6,54.53,54.57,3901.0
2023-10-04 13:50:00,54.56,54.56,54.41,54.41,1901.0,54.56,54.56,54.41,54.41,1901.0
2023-10-04 13:55:00,54.4,54.5,54.36,54.46,5372.0,54.4,54.5,54.36,54.46,5372.0
2023-10-04 14:00:00,54.43,54.52,54.39,54.52,4162.0,54.43,54.52,54.39,54.52,4162.0
2023-10-04 14:05:00,54.54,54.57,54.45,54.46,3300.0,54.54,54.57,54.45,54.46,3300.0
2023-10-04 14:10:00,54.47,54.6,54.46,54.6,3789.0,54.47,54.6,54.46,54.6,3789.0
2023-10-04 14:15:00,54.59,54.61,54.56,54.56,5426.0,54.59,54.61,54.56,54.56,5426.0
2023-10-04 14:20:00,54.56,54.56,54.38,54.38,4332.0,54.56,54.56,54.38,54.38,4332.0
2023-10-04 14:25:00,54.4,54.54,54.4,54.49,5136.0,54.4,54.54,54.4,54.49,5136.0
2023-10-04 14:30:00,54.48,54.59,54.48,54.48,7610.0,54.48,54.59,54.48,54.48,7610.0
2023-10-04 14:35:00,54.46,54.48,54.41,54.48,3224.0,54.46,54.48,54.41,54.48,3224.0
2023-10-04 14:40:00,54.48,54.54,54.46,54.53,7743.0,54.48,54.54,54.46,54.53,7743.0
2023-10-04 14:45:00,54.53,54.54,54.48,54.52,7551.0,54.53,54.54,54.48,54.52,7551.0
2023-10-04 14:50:00,54.52,54.6,54.48,54.55,48230.0,54.52,54.6,54.48,54.55,48230.0
2023-10-04 14:55:00,54.54,54.6,54.44,54.58,23939.0,54.54,54.6,54.44,54.58,23939.0
2023-10-04 15:00:00,54.6,54.6,54.5,54.55,15086.0,54.6,54.6,54.5,54.55,15086.0
2023-10-04 15:05:00,54.57,54.6,54.53,54.58,6776.0,54.57,54.6,54.53,54.58,6776.0
2023-10-04 15:10:00,54.58,54.67,54.58,54.67,28214.0,54.58,54.67,54.58,54.67,28214.0
2023-10-04 15:15:00,54.71,54.83,54.66,54.76,14553.0,54.71,54.83,54.66,54.76,14553.0
2023-10-04 15:20:00,54.79,54.88,54.73,54.87,7306.0,54.79,54.88,54.73,54.87,7306.0
2023-10-04 15:25:00,54.88,54.94,54.81,54.85,16868.0,54.88,54.94,54.81,54.85,16868.0
2023-10-04 15:30:00,54.86,54.9,54.78,54.9,13467.0,54.86,54.9,54.78,54.9,13467.0
2023-10-04 15:35:00,54.91,55.1,54.91,55.1,18638.0,54.91,55.1,54.91,55.1,18638.0
2023-10-04 15:40:00,55.09,55.13,55.02,55.1,20080.0,55.09,55.13,55.02,55.1,20080.0
2023-10-04 15:45:00,55.09,55.24,55.04,55.21,31605.0,55.09,55.24,55.04,55.21,31605.0
2023-10-04 15:50:00,55.22,55.26,55.1,55.26,61669.0,55.22,55.26,55.1,55.26,61669.0
2023-10-04 15:55:00,55.27,55.27,55.1,55.11,146567.0,55.27,55.27,55.1,55.11,146567.0
2023-10-05 09:30:00,54.84,54.94,54.31,54.47,15949.0,54.84,54.94,54.31,54.47,15949.0
2023-10-05 09:35:00,54.31,54.49,53.83,53.83,20124.0,54.31,54.49,53.83,53.83,20124.0
2023-10-05 09:40:00,53.73,53.87,53.49,53.51,7826.0,53.73,53.87,53.49,53.51,7826.0
2023-10-05 09:45:00,53.46,53.75,53.46,53.56,13940.0,53.46,53.75,53.46,53.56,13940.0
2023-10-05 09:50:00,53.58,53.68,53.17,53.37,23377.0,53.58,53.68,53.17,53.37,23377.0
2023-10-05 09:55:00,53.36,53.58,53.18,53.48,10991.0,53.36,53.58,53.18,53.48,10991.0
2023-10-05 10:00:00,53.44,53.46,53.34,53.37,4767.0,53.44,53.46,53.34,53.37,4767.0
2023-10-05 10:05:00,53.37,53.46,53.19,53.46,22892.0,53.37,53.46,53.19,53.46,22892.0
2023-10-05 10:10:00,53.41,53.62,53.41,53.6,4753.0,53.41,53.62,53.41,53.6,4753.0
2023-10-05 10:15:00,53.65,53.76,53.55,53.73,14565.0,53.65,53.76,53.55,53.73,14565.0
2023-10-05 10:20:00,53.78,53.9,53.61,53.74,11311.0,53.78,53.9,53.61,53.74,11311.0
2023-10-05 10:25:00,53.75,54.0,53.73,54.0,7242.0,53.75,54.0,53.73,54.0,7242.0
2023-10-05 10:30:00,54.0,54.11,53.67,53.69,12649.0,54.0,54.11,53.67,53.69,12649.0
2023-10-05 10:35:00,53.69,53.69,53.24,53.24,19270.0,53.69,53.69,53.24,53.24,19270.0
2023-10-05 10:40:00,53.24,53.39,53.16,53.32,15438.0,53.24,53.39,53.16,53.32,15438.0
2023-10-05 10:45:00,53.29,53.49,53.25,53.3,21326.0,53.29,53.49,53.25,53.3,21326.0
2023-10-05 10:50:00,53.28,53.4,53.27,53.35,6425.0,53.28,53.4,53.27,53.35,6425.0
2023-10-05 10:55:00,53.4,53.53,53.38,53.52,11908.0,53.4,53.53,53.38,53.52,11908.0
2023-10-05 11:00:00,53.51,53.62,53.48,53.51,5276.0,53.51,53.62,53.48,53.51,5276.0
2023-10-05 11:05:00,53.5,53.51,53.36,53.39,6105.0,53.5,53.51,53.36,53.39,6105.0
2023-10-05 11:10:00,53.4,53.43,53.32,53.42,6067.0,53.4,53.43,53.32,53.42,6067.0
2023-10-05 11:15:00,53.41,53.47,53.38,53.42,7903.0,53.41,53.47,53.38,53.42,7903.0
2023-10-05 11:20:00,53.43,53.45,53.36,53.45,11380.0,53.43,53.45,53.36,53.45,11380.0
2023-10-05 11:25:00,53.44,53.53,53.39,53.41,9630.0,53.44,53.53,53.39,53.41,9630.0
2023-10-05 11:30:00,53.38,53.58,53.32,53.58,4981.0,53.38,53.58,53.32,53.58,4981.0
2023-10-05 11:35:00,53.6,53.82,53.58,53.82,10858.0,53.6,53.82,53.58,53.82,10858.0
2023-10-05 11:40:00,53.85,53.89,53.8,53.8,9199.0,53.85,53.89,53.8,53.8,9199.0
2023-10-05 11:45:00,53.8,53.97,53.79,53.9,8689.0,53.8,53.97,53.79,53.9,8689.0
2023-10-05 11:50:00,53.88,53.95,53.73,53.74,7066.0,53.88,53.95,53.73,53.74,7066.0
2023-10-05 11:55:00,53.77,53.99,53.74,53.9,17988.0,53.77,53.99,53.74,53.9,17988.0
2023-10-05 12:00:00,53.98,54.09,53.93,54.05,3676.0,53.98,54.09,53.93,54.05,3676.0
2023-10-05 12:05:00,54.04,54.17,54.01,54.09,6847.0,54.04,54.17,54.01,54.09,6847.0
2023-10-05 12:10:00,54.11,54.23,54.08,54.08,10611.0,54.11,54.23,54.08,54.08,10611.0
2023-10-05 12:15:00,54.14,54.22,54.03,54.14,8784.0,54.14,54.22,54.03,54.14,8784.0
2023-10-05 12:20:00,54.19,54.25,54.14,54.14,5490.0,54.19,54.25,54.14,54.14,5490.0
2023-10-05 12:25:00,54.13,54.29,54.13,54.29,5107.0,54.13,54.29,54.13,54.29,5107.0
2023-10-05 12:30:00,54.36,54.38,54.29,54.34,4954.0,54.36,54.38,54.29,54.34,4954.0
2023-10-05 12:35:00,54.34,54.42,54.26,54.26,8479.0,54.34,54.42,54.26,54.26,8479.0
2023-10-05 12:40:00,54.25,54.26,54.18,54.26,5350.0,54.25,54.26,54.18,54.26,5350.0
2023-10-05 12:45:00,54.25,54.3,54.11,54.12,6968.0,54.25,54.3,54.11,54.12,6968.0
2023-10-05 12:50:00,54.13,54.18,54.04,54.05,6111.0,54.13,54.18,54.04,54.05,6111.0
2023-10-05 12:55:00,54.03,54.13,53.99,54.13,4091.0,54.03,54.13,53.99,54.13,4091.0
2023-10-05 13:00:00,54.13,54.21,54.06,54.16,5968.0,54.13,54.21,54.06,54.16,5968.0
2023-10-05 13:05:00,54.11,54.11,54.01,54.02,1775.0,54.11,54.11,54.01,54.02,1775.0
2023-10-05 13:10:00,54.04,54.08,54.04,54.05,2506.0,54.04,54.08,54.04,54.05,2506.0
2023-10-05 13:15:00,54.05,54.2,54.04,54.17,8417.0,54.05,54.2,54.04,54.17,8417.0
2023-10-05 13:20:00,54.14,54.3,54.14,54.29,3339.0,54.14,54.3,54.14,54.29,3339.0
2023-10-05 13:25:00,54.27,54.42,54.22,54.4,9378.0,54.27,54.42,54.22,54.4,9378.0
2023-10-05 13:30:00,54.45,54.45,54.32,54.41,12082.0,54.45,54.45,54.32,54.41,12082.0
2023-10-05 13:35:00,54.45,54.54,54.45,54.48,7269.0,54.45,54.54,54.45,54.48,7269.0
2023-10-05 13:40:00,54.48,54.53,54.46,54.51,6410.0,54.48,54.53,54.46,54.51,6410.0
2023-10-05 13:45:00,54.53,54.53,54.47,54.5,6722.0,54.53,54.53,54.47,54.5,6722.0
2023-10-05 13:50:00,54.5,54.58,54.47,54.47,3893.0,54.5,54.58,54.47,54.47,3893.0
2023-10-05 13:55:00,54.45,54.57,54.45,54.57,5067.0,54.45,54.57,54.45,54.57,5067.0
2023-10-05 14:00:00,54.57,54.7,54.54,54.68,6090.0,54.57,54.7,54.54,54.68,6090.0
2023-10-05 14:05:00,54.69,54.72,54.59,54.59,6133.0,54.69,54.72,54.59,54.59,6133.0
2023-10-05 14:10:00,54.57,54.63,54.52,54.63,6852.0,54.57,54.63,54.52,54.63,6852.0
2023-10-05 14:15:00,54.64,54.72,54.63,54.65,13306.0,54.64,54.72,54.63,54.65,13306.0
2023-10-05 14:20:00,54.64,54.65,54.57,54.59,7484.0,54.64,54.65,54.57,54.59,7484.0
2023-10-05 14:25:00,54.56,54.58,54.49,54.52,6608.0,54.56,54.58,54.49,54.52,6608.0
2023-10-05 14:30:00,54.55,54.73,54.55,54.72,10465.0,54.55,54.73,54.55,54.72,10465.0
2023-10-05 14:35:00,54.75,54.76,54.66,54.69,8554.0,54.75,54.76,54.66,54.69,8554.0
2023-10-05 14:40:00,54.69,54.72,54.62,54.64,4342.0,54.69,54.72,54.62,54.64,4342.0
2023-10-05 14:45:00,54.66,54.7,54.65,54.67,6329.0,54.66,54.7,54.65,54.67,6329.0
2023-10-05 14:50:00,54.68,54.78,54.67,54.75,6298.0,54.68,54.78,54.67,54.75,6298.0
2023-10-05 14:55:00,54.77,54.84,54.74,54.83,5550.0,54.77,54.84,54.74,54.83,5550.0
2023-10-05 15:00:00,54.85,54.91,54.8,54.81,10316.0,54.85,54.91,54.8,54.81,10316.0
2023-10-05 15:05:00,54.77,54.82,54.75,54.78,6054.0,54.77,54.82,54.75,54.78,6054.0
2023-10-05 15:10:00,54.77,54.78,54.63,54.63,7709.0,54.77,54.78,54.63,54.63,7709.0
2023-10-05 15:15:00,54.65,54.67,54.62,54.66,10419.0,54.65,54.67,54.62,54.66,10419.0
2023-10-05 15:20:00,54.68,54.76,54.65,54.76,10915.0,54.68,54.76,54.65,54.76,10915.0
2023-10-05 15:25:00,54.76,54.91,54.76,54.87,16774.0,54.76,54.91,54.76,54.87,16774.0
2023-10-05 15:30:00,54.85,54.86,54.68,54.69,19722.0,54.85,54.86,54.68,54.69,19722.0
2023-10-05 15:35:00,54.67,54.76,54.62,54.76,12157.0,54.67,54.76,54.62,54.76,12157.0
2023-10-05 15:40:00,54.77,54.84,54.76,54.8,30302.0,54.77,54.84,54.76,54.8,30302.0
2023-10-05 15:45:00,54.8,54.87,54.73,54.81,25099.0,54.8,54.87,54.73,54.81,25099.0
2023-10-05 15:50:00,54.8,54.81,54.63,54.68,38684.0,54.8,54.81,54.63,54.68,38684.0
2023-10-05 15:55:00,54.67,54.68,54.52,54.54,116728.0,54.67,54.68,54.52,54.54,116728.0
2023-10-06 09:30:00,54.1,54.28,53.91,54.11,36416.0,54.1,54.28,53.91,54.11,36416.0
2023-10-06 09:35:00,54.04,54.04,53.76,53.89,8805.0,54.04,54.04,53.76,53.89,8805.0
2023-10-06 09:40:00,53.93,54.01,53.78,53.94,8428.0,53.93,54.01,53.78,53.94,8428.0
2023-10-06 09:45:00,54.0,54.08,53.72,53.82,9506.0,54.0,54.08,53.72,53.82,9506.0
2023-10-06 09:50:00,53.78,53.96,53.76,53.84,3802.0,53.78,53.96,53.76,53.84,3802.0
2023-10-06 09:55:00,53.84,54.05,53.84,54.04,2100.0,53.84,54.05,53.84,54.04,2100.0
2023-10-06 10:00:00,54.07,54.07,53.5,53.56,21844.0,54.07,54.07,53.5,53.56,21844.0
2023-10-06 10:05:00,53.59,53.63,53.49,53.5,22219.0,53.59,53.63,53.49,53.5,22219.0
2023-10-06 10:10:00,53.45,53.47,53.38,53.4,18717.0,53.45,53.47,53.38,53.4,18717.0
2023-10-06 10:15:00,53.42,53.42,53.26,53.26,23320.0,53.42,53.42,53.26,53.26,23320.0
2023-10-06 10:20:00,53.21,53.59,53.21,53.54,28583.0,53.21,53.59,53.21,53.54,28583.0
2023-10-06 10:25:00,53.55,53.82,53.55,53.77,7920.0,53.55,53.82,53.55,53.77,7920.0
2023-10-06 10:30:00,53.81,54.21,53.81,54.18,12905.0,53.81,54.21,53.81,54.18,12905.0
2023-10-06 10:35:00,54.21,54.31,54.17,54.3,8052.0,54.21,54.31,54.17,54.3,8052.0
2023-10-06 10:40:00,54.32,54.39,54.17,54.29,9154.0,54.32,54.39,54.17,54.29,9154.0
2023-10-06 10:45:00,54.29,54.4,54.19,54.3,7656.0,54.29,54.4,54.19,54.3,7656.0
2023-10-06 10:50:00,54.29,54.33,54.22,54.22,7510.0,54.29,54.33,54.22,54.22,7510.0
2023-10-06 10:55:00,54.2,54.44,54.2,54.41,7305.0,54.2,54.44,54.2,54.41,7305.0
2023-10-06 11:00:00,54.41,54.52,54.38,54.51,6984.0,54.41,54.52,54.38,54.51,6984.0
2023-10-06 11:05:00,54.5,54.52,54.42,54.5,6667.0,54.5,54.52,54.42,54.5,6667.0
2023-10-06 11:10:00,54.52,54.55,54.45,54.48,5482.0,54.52,54.55,54.45,54.48,5482.0
2023-10-06 11:15:00,54.46,54.53,54.38,54.41,4608.0,54.46,54.53,54.38,54.41,4608.0
2023-10-06 11:20:00,54.43,54.46,54.36,54.36,3668.0,54.43,54.46,54.36,54.36,3668.0
2023-10-06 11:25:00,54.36,54.53,54.33,54.47,8339.0,54.36,54.53,54.33,54.47,8339.0
2023-10-06 11:30:00,54.46,54.88,54.45,54.82,11942.0,54.46,54.88,54.45,54.82,11942.0
2023-10-06 11:35:00,54.85,55.22,54.84,55.18,21874.0,54.85,55.22,54.84,55.18,21874.0
2023-10-06 11:40:00,55.2,55.39,55.16,55.38,11727.0,55.2,55.39,55.16,55.38,11727.0
2023-10-06 11:45:00,55.37,55.4,55.17,55.21,11593.0,55.37,55.4,55.17,55.21,11593.0
2023-10-06 11:50:00,55.17,55.27,55.08,55.22,6201.0,55.17,55.27,55.08,55.22,6201.0
2023-10-06 11:55:00,55.18,55.18,55.04,55.1,11629.0,55.18,55.18,55.04,55.1,11629.0
2023-10-06 12:00:00,55.14,55.14,54.97,55.04,8783.0,55.14,55.14,54.97,55.04,8783.0
2023-10-06 12:05:00,55.09,55.26,55.09,55.26,7518.0,55.09,55.26,55.09,55.26,7518.0
2023-10-06 12:10:00,55.23,55.24,55.01,55.04,6175.0,55.23,55.24,55.01,55.04,6175.0
2023-10-06 12:15:00,55.04,55.17,54.96,55.17,5541.0,55.04,55.17,54.96,55.17,5541.0
2023-10-06 12:20:00,55.17,55.17,54.96,55.05,3967.0,55.17,55.17,54.96,55.05,3967.0
2023-10-06 12:25:00,55.0,55.11,55.0,55.02,5649.0,55.0,55.11,55.0,55.02,5649.0
2023-10-06 12:30:00,55.02,55.04,54.97,55.0,3800.0,55.02,55.04,54.97,55.0,3800.0
2023-10-06 12:35:00,54.97,55.03,54.87,54.91,8413.0,54.97,55.03,54.87,54.91,8413.0
2023-10-06 12:40:00,54.92,55.0,54.9,54.97,2889.0,54.92,55.0,54.9,54.97,2889.0
2023-10-06 12:45:00,54.96,54.96,54.9,54.93,1793.0,54.96,54.96,54.9,54.93,1793.0
2023-10-06 12:50:00,54.93,54.96,54.85,54.93,5631.0,54.93,54.96,54.85,54.93,5631.0
2023-10-06 12:55:00,54.94,55.04,54.91,54.96,2570.0,54.94,55.04,54.91,54.96,2570.0
2023-10-06 13:00:00,54.95,55.06,54.89,54.89,3587.0,54.95,55.06,54.89,54.89,3587.0
2023-10-06 13:05:00,54.89,55.02,54.89,55.0,10294.0,54.89,55.02,54.89,55.0,10294.0
2023-10-06 13:10:00,54.98,55.05,54.93,55.05,3815.0,54.98,55.05,54.93,55.05,3815.0
2023-10-06 13:15:00,55.05,55.17,55.04,55.17,3000.0,55.05,55.17,55.04,55.17,3000.0
2023-10-06 13:20:00,55.14,55.23,55.13,55.16,2913.0,55.14,55.23,55.13,55.16,2913.0
2023-10-06 13:25:00,55.18,55.18,55.1,55.13,2459.0,55.18,55.18,55.1,55.13,2459.0
2023-10-06 13:30:00,55.13,55.19,55.12,55.15,2565.0,55.13,55.19,55.12,55.15,2565.0
2023-10-06 13:35:00,55.08,55.08,55.02,55.02,1867.0,55.08,55.08,55.02,55.02,1867.0
2023-10-06 13:40:00,55.04,55.06,54.94,54.96,8202.0,55.04,55.06,54.94,54.96,8202.0
2023-10-06 13:45:00,54.94,55.04,54.89,55.04,4497.0,54.94,55.04,54.89,55.04,4497.0
2023-10-06 13:50:00,55.02,55.02,54.93,54.94,2188.0,55.02,55.02,54.93,54.94,2188.0
2023-10-06 13:55:00,54.94,55.01,54.94,54.98,4512.0,54.94,55.01,54.94,54.98,4512.0
2023-10-06 14:00:00,54.98,55.1,54.94,55.1,6520.0,54.98,55.1,54.94,55.1,6520.0
2023-10-06 14:05:00,55.08,55.12,55.06,55.08,3249.0,55.08,55.12,55.06,55.08,3249.0
2023-10-06 14:10:00,55.12,55.21,55.12,55.18,9628.0,55.12,55.21,55.12,55.18,9628.0
2023-10-06 14:15:00,55.15,55.22,55.15,55.16,1136.0,55.15,55.22,55.15,55.16,1136.0
2023-10-06 14:20:00,55.14,55.16,55.1,55.16,2537.0,55.14,55.16,55.1,55.16,2537.0
2023-10-06 14:25:00,55.15,55.31,55.14,55.31,5698.0,55.15,55.31,55.14,55.31,5698.0
2023-10-06 14:30:00,55.32,55.36,55.25,55.28,7915.0,55.32,55.36,55.25,55.28,7915.0
2023-10-06 14:35:00,55.29,55.29,55.19,55.29,7168.0,55.29,55.29,55.19,55.29,7168.0
2023-10-06 14:40:00,55.29,55.31,55.26,55.3,2418.0,55.29,55.31,55.26,55.3,2418.0
2023-10-06 14:45:00,55.29,55.31,55.21,55.24,5018.0,55.29,55.31,55.21,55.24,5018.0
2023-10-06 14:50:00,55.24,55.25,55.15,55.16,4105.0,55.24,55.25,55.15,55.16,4105.0
2023-10-06 14:55:00,55.15,55.15,55.06,55.11,6972.0,55.15,55.15,55.06,55.11,6972.0
2023-10-06 15:00:00,55.09,55.14,55.04,55.11,9178.0,55.09,55.14,55.04,55.11,9178.0
2023-10-06 15:05:00,55.09,55.09,55.02,55.08,4808.0,55.09,55.09,55.02,55.08,4808.0
2023-10-06 15:10:00,55.1,55.14,55.01,55.13,16842.0,55.1,55.14,55.01,55.13,16842.0
2023-10-06 15:15:00,55.12,55.19,55.09,55.11,13397.0,55.12,55.19,55.09,55.11,13397.0
2023-10-06 15:20:00,55.09,55.25,55.08,55.23,12388.0,55.09,55.25,55.08,55.23,12388.0
2023-10-06 15:25:00,55.23,55.27,55.13,55.27,14306.0,55.23,55.27,55.13,55.27,14306.0
2023-10-06 15:30:00,55.26,55.32,55.23,55.32,10267.0,55.26,55.32,55.23,55.32,10267.0
2023-10-06 15:35:00,55.32,55.45,55.31,55.41,18762.0,55.32,55.45,55.31,55.41,18762.0
2023-10-06 15:40:00,55.43,55.43,55.21,55.21,14973.0,55.43,55.43,55.21,55.21,14973.0
2023-10-06 15:45:00,55.19,55.25,55.13,55.14,27112.0,55.19,55.25,55.13,55.14,27112.0
2023-10-06 15:50:00,55.13,55.19,54.95,54.99,56077.0,55.13,55.19,54.95,54.99,56077.0
2023-10-06 15:55:00,54.99,55.09,54.95,55.05,141258.0,54.99,55.09,54.95,55.05,141258.0
2023-10-09 09:30:00,55.01,55.2,54.47,54.76,26198.0,55.01,55.2,54.47,54.76,26198.0
2023-10-09 09:35:00,54.76,54.87,54.69,54.74,12252.0,54.76,54.87,54.69,54.74,12252.0
2023-10-09 09:40:00,54.74,54.97,54.72,54.97,5307.0,54.74,54.97,54.72,54.97,5307.0
2023-10-09 09:45:00,54.97,55.05,54.76,54.94,5335.0,54.97,55.05,54.76,54.94,5335.0
2023-10-09 09:50:00,54.99,55.09,54.93,55.09,5658.0,54.99,55.09,54.93,55.09,5658.0
2023-10-09 09:55:00,55.04,55.29,54.85,55.25,7901.0,55.04,55.29,54.85,55.25,7901.0
2023-10-09 10:00:00,55.26,55.35,54.85,54.92,14582.0,55.26,55.35,54.85,54.92,14582.0
2023-10-09 10:05:00,54.95,55.03,54.9,55.03,10100.0,54.95,55.03,54.9,55.03,10100.0
2023-10-09 10:10:00,55.07,55.49,55.07,55.44,12409.0,55.07,55.49,55.07,55.44,12409.0
2023-10-09 10:15:00,55.49,55.77,55.48,55.57,16863.0,55.49,55.77,55.48,55.57,16863.0
2023-10-09 10:20:00,55.56,55.66,55.46,55.63,13033.0,55.56,55.66,55.46,55.63,13033.0
2023-10-09 10:25:00,55.59,55.64,55.42,55.42,4733.0,55.59,55.64,55.42,55.42,4733.0
2023-10-09 10:30:00,55.46,55.65,55.43,55.58,11938.0,55.46,55.65,55.43,55.58,11938.0
2023-10-09 10:35:00,55.58,55.64,55.42,55.43,6279.0,55.58,55.64,55.42,55.43,6279.0
2023-10-09 10:40:00,55.37,55.56,55.35,55.56,2983.0,55.37,55.56,55.35,55.56,2983.0
2023-10-09 10:45:00,55.58,55.71,55.52,55.61,22338.0,55.58,55.71,55.52,55.61,22338.0
2023-10-09 10:50:00,55.58,55.73,55.58,55.71,11421.0,55.58,55.73,55.58,55.71,11421.0
2023-10-09 10:55:00,55.7,55.74,55.66,55.69,6808.0,55.7,55.74,55.66,55.69,6808.0
2023-10-09 11:00:00,55.66,55.75,55.56,55.74,10387.0,55.66,55.75,55.56,55.74,10387.0
2023-10-09 11:05:00,55.78,56.15,55.75,56.06,18659.0,55.78,56.15,55.75,56.06,18659.0
2023-10-09 11:10:00,56.1,56.12,55.91,55.98,13129.0,56.1,56.12,55.91,55.98,13129.0
2023-10-09 11:15:00,55.98,56.11,55.91,56.11,9516.0,55.98,56.11,55.91,56.11,9516.0
2023-10-09 11:20:00,56.13,56.19,56.06,56.13,12527.0,56.13,56.19,56.06,56.13,12527.0
2023-10-09 11:25:00,56.13,56.22,56.06,56.17,7701.0,56.13,56.22,56.06,56.17,7701.0
2023-10-09 11:30:00,56.2,56.4,56.2,56.3,18929.0,56.2,56.4,56.2,56.3,18929.0
2023-10-09 11:35:00,56.26,56.4,56.26,56.38,9082.0,56.26,56.4,56.26,56.38,9082.0
2023-10-09 11:40:00,56.38,56.45,56.29,56.4,7319.0,56.38,56.45,56.29,56.4,7319.0
2023-10-09 11:45:00,56.38,56.42,56.23,56.4,24365.0,56.38,56.42,56.23,56.4,24365.0
2023-10-09 11:50:00,56.39,56.45,56.37,56.42,8661.0,56.39,56.45,56.37,56.42,8661.0
2023-10-09 11:55:00,56.4,56.69,56.4,56.69,9641.0,56.4,56.69,56.4,56.69,9641.0
2023-10-09 12:00:00,56.67,56.69,56.57,56.57,7375.0,56.67,56.69,56.57,56.57,7375.0
2023-10-09 12:05:00,56.59,56.74,56.58,56.73,8777.0,56.59,56.74,56.58,56.73,8777.0
2023-10-09 12:10:00,56.72,56.8,56.69,56.71,6934.0,56.72,56.8,56.69,56.71,6934.0
2023-10-09 12:15:00,56.68,56.8,56.65,56.8,6417.0,56.68,56.8,56.65,56.8,6417.0
2023-10-09 12:20:00,56.83,56.91,56.73,56.75,15469.0,56.83,56.91,56.73,56.75,15469.0
2023-10-09 12:25:00,56.73,56.75,56.63,56.75,4271.0,56.73,56.75,56.63,56.75,4271.0
2023-10-09 12:30:00,56.75,56.81,56.63,56.78,6862.0,56.75,56.81,56.63,56.78,6862.0
2023-10-09 12:35:00,56.75,56.76,56.67,56.69,5423.0,56.75,56.76,56.67,56.69,5423.0
2023-10-09 12:40:00,56.68,56.68,56.55,56.55,2700.0,56.68,56.68,56.55,56.55,2700.0
2023-10-09 12:45:00,56.55,56.61,56.52,56.52,3670.0,56.55,56.61,56.52,56.52,3670.0
2023-10-09 12:50:00,56.52,56.64,56.52,56.64,4592.0,56.52,56.64,56.52,56.64,4592.0
2023-10-09 12:55:00,56.63,56.63,56.45,56.46,6151.0,56.63,56.63,56.45,56.46,6151.0
2023-10-09 13:00:00,56.5,56.5,56.37,56.47,5862.0,56.5,56.5,56.37,56.47,5862.0
2023-10-09 13:05:00,56.5,56.62,56.44,56.62,2867.0,56.5,56.62,56.44,56.62,2867.0
2023-10-09 13:10:00,56.63,56.63,56.47,56.56,3283.0,56.63,56.63,56.47,56.56,3283.0
2023-10-09 13:15:00,56.56,56.64,56.54,56.63,3861.0,56.56,56.64,56.54,56.63,3861.0
2023-10-09 13:20:00,56.63,56.66,56.58,56.66,3914.0,56.63,56.66,56.58,56.66,3914.0
2023-10-09 13:25:00,56.67,56.75,56.66,56.75,7730.0,56.67,56.75,56.66,56.75,7730.0
2023-10-09 13:30:00,56.78,56.98,56.78,56.98,7550.0,56.78,56.98,56.78,56.98,7550.0
2023-10-09 13:35:00,56.95,57.2,56.94,57.05,19615.0,56.95,57.2,56.94,57.05,19615.0
2023-10-09 13:40:00,57.08,57.19,57.0,57.16,9862.0,57.08,57.19,57.0,57.16,9862.0
2023-10-09 13:45:00,57.16,57.2,57.02,57.02,8845.0,57.16,57.2,57.02,57.02,8845.0
2023-10-09 13:50:00,57.05,57.26,57.02,57.26,7642.0,57.05,57.26,57.02,57.26,7642.0
2023-10-09 13:55:00,57.26,57.27,57.16,57.17,6159.0,57.26,57.27,57.16,57.17,6159.0
2023-10-09 14:00:00,57.17,57.25,57.17,57.22,6138.0,57.17,57.25,57.17,57.22,6138.0
2023-10-09 14:05:00,57.19,57.46,57.19,57.46,12248.0,57.19,57.46,57.19,57.46,12248.0
2023-10-09 14:10:00,57.46,57.49,57.41,57.47,8028.0,57.46,57.49,57.41,57.47,8028.0
2023-10-09 14:15:00,57.47,57.48,57.34,57.34,4321.0,57.47,57.48,57.34,57.34,4321.0
2023-10-09 14:20:00,57.36,57.36,57.0,57.16,26319.0,57.36,57.36,57.0,57.16,26319.0
2023-10-09 14:25:00,57.13,57.15,56.98,56.98,5303.0,57.13,57.15,56.98,56.98,5303.0
2023-10-09 14:30:00,56.98,57.06,56.96,56.97,8949.0,56.98,57.06,56.96,56.97,8949.0
2023-10-09 14:35:00,56.99,57.06,56.96,57.05,4712.0,56.99,57.06,56.96,57.05,4712.0
2023-10-09 14:40:00,57.05,57.3,57.03,57.28,11925.0,57.05,57.3,57.03,57.28,11925.0
2023-10-09 14:45:00,57.27,57.27,57.06,57.1,10971.0,57.27,57.27,57.06,57.1,10971.0
2023-10-09 14:50:00,57.12,57.14,57.02,57.1,8359.0,57.12,57.14,57.02,57.1,8359.0
2023-10-09 14:55:00,57.11,57.28,57.1,57.28,12066.0,57.11,57.28,57.1,57.28,12066.0
2023-10-09 15:00:00,57.29,57.29,56.99,57.0,8865.0,57.29,57.29,56.99,57.0,8865.0
2023-10-09 15:05:00,57.0,57.11,57.0,57.07,6972.0,57.0,57.11,57.0,57.07,6972.0
2023-10-09 15:10:00,57.09,57.17,57.03,57.06,8544.0,57.09,57.17,57.03,57.06,8544.0
2023-10-09 15:15:00,57.05,57.06,56.86,56.94,20273.0,57.05,57.06,56.86,56.94,20273.0
2023-10-09 15:20:00,56.95,57.0,56.91,56.95,6770.0,56.95,57.0,56.91,56.95,6770.0
2023-10-09 15:25:00,56.96,57.08,56.94,57.06,6910.0,56.96,57.08,56.94,57.06,6910.0
2023-10-09 15:30:00,57.04,57.06,56.84,56.84,9601.0,57.04,57.06,56.84,56.84,9601.0
2023-10-09 15:35:00,56.84,56.95,56.83,56.88,11545.0,56.84,56.95,56.83,56.88,11545.0
2023-10-09 15:40:00,56.87,56.93,56.85,56.91,10873.0,56.87,56.93,56.85,56.91,10873.0
2023-10-09 15:45:00,56.9,56.99,56.86,56.99,17905.0,56.9,56.99,56.86,56.99,17905.0
2023-10-09 15:50:00,57.0,57.09,56.93,57.03,49643.0,57.0,57.09,56.93,57.03,49643.0
2023-10-09 15:55:00,57.02,57.05,56.88,56.88,132452.0,57.02,57.05,56.88,56.88,132452.0
2023-10-10 09:30:00,56.91,57.16,56.91,57.06,22390.0,56.91,57.16,56.91,57.06,22390.0
2023-10-10 09:35:00,57.23,57.44,57.09,57.43,13517.0,57.23,57.44,57.09,57.43,13517.0
2023-10-10 09:40:00,57.48,58.0,57.44,57.84,15583.0,57.48,58.0,57.44,57.84,15583.0
2023-10-10 09:45:00,57.83,58.06,57.8,57.91,16331.0,57.83,58.06,57.8,57.91,16331.0
2023-10-10 09:50:00,57.91,58.24,57.88,58.0,16626.0,57.91,58.24,57.88,58.0,16626.0
2023-10-10 09:55:00,57.99,58.14,57.88,58.07,2890.0,57.99,58.14,57.88,58.07,2890.0
2023-10-10 10:00:00,58.17,58.33,58.1,58.13,11054.0,58.17,58.33,58.1,58.13,11054.0
2023-10-10 10:05:00,58.2,58.22,58.1,58.22,3236.0,58.2,58.22,58.1,58.22,3236.0
2023-10-10 10:10:00,58.21,58.37,58.07,58.33,12664.0,58.21,58.37,58.07,58.33,12664.0
2023-10-10 10:15:00,58.33,58.45,58.28,58.39,12768.0,58.33,58.45,58.28,58.39,12768.0
2023-10-10 10:20:00,58.45,58.46,58.3,58.41,8388.0,58.45,58.46,58.3,58.41,8388.0
2023-10-10 10:25:00,58.46,58.77,58.43,58.6,24990.0,58.46,58.77,58.43,58.6,24990.0
2023-10-10 10:30:00,58.55,58.57,58.36,58.45,9127.0,58.55,58.57,58.36,58.45,9127.0
2023-10-10 10:35:00,58.47,58.85,58.45,58.85,15097.0,58.47,58.85,58.45,58.85,15097.0
2023-10-10 10:40:00,58.8,58.84,58.68,58.73,8281.0,58.8,58.84,58.68,58.73,8281.0
2023-10-10 10:45:00,58.72,58.79,58.67,58.75,15269.0,58.72,58.79,58.67,58.75,15269.0
2023-10-10 10:50:00,58.75,58.87,58.68,58.84,5154.0,58.75,58.87,58.68,58.84,5154.0
2023-10-10 10:55:00,58.8,58.84,58.61,58.69,11224.0,58.8,58.84,58.61,58.69,11224.0
2023-10-10 11:00:00,58.67,59.04,58.66,58.96,10366.0,58.67,59.04,58.66,58.96,10366.0
2023-10-10 11:05:00,59.05,59.05,58.92,58.94,10446.0,59.05,59.05,58.92,58.94,10446.0
2023-10-10 11:10:00,58.94,58.98,58.86,58.9,6241.0,58.94,58.98,58.86,58.9,6241.0
2023-10-10 11:15:00,58.93,59.05,58.89,59.0,10244.0,58.93,59.05,58.89,59.0,10244.0
2023-10-10 11:20:00,59.02,59.03,58.86,58.93,7871.0,59.02,59.03,58.86,58.93,7871.0
2023-10-10 11:25:00,58.97,58.97,58.76,58.8,7491.0,58.97,58.97,58.76,58.8,7491.0
2023-10-10 11:30:00,58.78,58.84,58.69,58.81,7294.0,58.78,58.84,58.69,58.81,7294.0
2023-10-10 11:35:00,58.82,58.86,58.73,58.75,3522.0,58.82,58.86,58.73,58.75,3522.0
2023-10-10 11:40:00,58.72,58.89,58.72,58.89,4520.0,58.72,58.89,58.72,58.89,4520.0
2023-10-10 11:45:00,58.84,58.86,58.61,58.65,10850.0,58.84,58.86,58.61,58.65,10850.0
2023-10-10 11:50:00,58.67,58.81,58.67,58.77,6808.0,58.67,58.81,58.67,58.77,6808.0
2023-10-10 11:55:00,58.77,58.83,58.74,58.83,8974.0,58.77,58.83,58.74,58.83,8974.0
2023-10-10 12:00:00,58.83,58.93,58.81,58.87,19140.0,58.83,58.93,58.81,58.87,19140.0
2023-10-10 12:05:00,58.87,58.89,58.74,58.89,6294.0,58.87,58.89,58.74,58.89,6294.0
2023-10-10 12:10:00,58.86,58.94,58.84,58.84,7378.0,58.86,58.94,58.84,58.84,7378.0
2023-10-10 12:15:00,58.87,58.87,58.72,58.75,10109.0,58.87,58.87,58.72,58.75,10109.0
2023-10-10 12:20:00,58.77,58.77,58.6,58.68,8256.0,58.77,58.77,58.6,58.68,8256.0
2023-10-10 12:25:00,58.67,58.77,58.66,58.77,4953.0,58.67,58.77,58.66,58.77,4953.0
2023-10-10 12:30:00,58.75,58.89,58.74,58.85,3184.0,58.75,58.89,58.74,58.85,3184.0
2023-10-10 12:35:00,58.85,58.96,58.83,58.93,4517.0,58.85,58.96,58.83,58.93,4517.0
2023-10-10 12:40:00,58.97,59.03,58.84,59.02,16006.0,58.97,59.03,58.84,59.02,16006.0
2023-10-10 12:45:00,59.02,59.02,58.93,59.0,15559.0,59.02,59.02,58.93,59.0,15559.0
2023-10-10 12:50:00,58.98,59.03,58.94,58.98,12829.0,58.98,59.03,58.94,58.98,12829.0
2023-10-10 12:55:00,59.0,59.04,58.94,58.97,6002.0,59.0,59.04,58.94,58.97,6002.0
2023-10-10 13:00:00,58.97,59.02,58.83,58.85,22546.0,58.97,59.02,58.83,58.85,22546.0
2023-10-10 13:05:00,58.85,59.02,58.79,59.0,13748.0,58.85,59.02,58.79,59.0,13748.0
2023-10-10 13:10:00,59.0,59.06,58.91,58.98,29553.0,59.0,59.06,58.91,58.98,29553.0
2023-10-10 13:15:00,58.98,58.99,58.7,58.87,21615.0,58.98,58.99,58.7,58.87,21615.0
2023-10-10 13:20:00,58.86,59.02,58.85,58.97,3421.0,58.86,59.02,58.85,58.97,3421.0
2023-10-10 13:25:00,59.0,59.2,58.97,59.19,10559.0,59.0,59.2,58.97,59.19,10559.0
2023-10-10 13:30:00,59.21,59.36,59.16,59.3,34341.0,59.21,59.36,59.16,59.3,34341.0
2023-10-10 13:35:00,59.33,59.43,59.3,59.43,16797.0,59.33,59.43,59.3,59.43,16797.0
2023-10-10 13:40:00,59.43,59.43,59.29,59.37,6638.0,59.43,59.43,59.29,59.37,6638.0
2023-10-10 13:45:00,59.37,59.39,59.28,59.35,7903.0,59.37,59.39,59.28,59.35,7903.0
2023-10-10 13:50:00,59.35,59.4,59.3,59.37,4313.0,59.35,59.4,59.3,59.37,4313.0
2023-10-10 13:55:00,59.39,59.41,59.31,59.41,4305.0,59.39,59.41,59.31,59.41,4305.0
2023-10-10 14:00:00,59.39,59.4,59.22,59.31,15719.0,59.39,59.4,59.22,59.31,15719.0
2023-10-10 14:05:00,59.3,59.37,59.27,59.29,7399.0,59.3,59.37,59.27,59.29,7399.0
2023-10-10 14:10:00,59.32,59.32,59.06,59.08,7052.0,59.32,59.32,59.06,59.08,7052.0
2023-10-10 14:15:00,59.03,59.15,58.93,59.13,12707.0,59.03,59.15,58.93,59.13,12707.0
2023-10-10 14:20:00,59.15,59.27,59.13,59.24,13875.0,59.15,59.27,59.13,59.24,13875.0
2023-10-10 14:25:00,59.24,59.45,59.2,59.42,17416.0,59.24,59.45,59.2,59.42,17416.0
2023-10-10 14:30:00,59.44,59.64,59.42,59.63,24737.0,59.44,59.64,59.42,59.63,24737.0
2023-10-10 14:35:00,59.6,59.68,59.57,59.67,18094.0,59.6,59.68,59.57,59.67,18094.0
2023-10-10 14:40:00,59.68,59.85,59.65,59.82,29953.0,59.68,59.85,59.65,59.82,29953.0
2023-10-10 14:45:00,59.81,59.88,59.77,59.85,20055.0,59.81,59.88,59.77,59.85,20055.0
2023-10-10 14:50:00,59.86,59.87,59.74,59.75,17206.0,59.86,59.87,59.74,59.75,17206.0
2023-10-10 14:55:00,59.75,59.76,59.67,59.76,8568.0,59.75,59.76,59.67,59.76,8568.0
2023-10-10 15:00:00,59.76,59.78,59.68,59.69,11892.0,59.76,59.78,59.68,59.69,11892.0
2023-10-10 15:05:00,59.69,59.79,59.61,59.7,15680.0,59.69,59.79,59.61,59.7,15680.0
2023-10-10 15:10:00,59.68,59.7,59.45,59.54,17594.0,59.68,59.7,59.45,59.54,17594.0
2023-10-10 15:15:00,59.53,59.65,59.53,59.58,10858.0,59.53,59.65,59.53,59.58,10858.0
2023-10-10 15:20:00,59.57,59.6,59.51,59.58,13959.0,59.57,59.6,59.51,59.58,13959.0
2023-10-10 15:25:00,59.61,59.75,59.61,59.73,8472.0,59.61,59.75,59.61,59.73,8472.0
2023-10-10 15:30:00,59.73,59.73,59.55,59.58,13864.0,59.73,59.73,59.55,59.58,13864.0
2023-10-10 15:35:00,59.57,59.68,59.54,59.64,18734.0,59.57,59.68,59.54,59.64,18734.0
2023-10-10 15:40:00,59.65,59.73,59.62,59.72,21715.0,59.65,59.73,59.62,59.72,21715.0
2023-10-10 15:45:00,59.72,59.75,59.67,59.75,23333.0,59.72,59.75,59.67,59.75,23333.0
2023-10-10 15:50:00,59.75,59.77,59.57,59.6,40933.0,59.75,59.77,59.57,59.6,40933.0
2023-10-10 15:55:00,59.61,59.8,59.6,59.75,154354.0,59.61,59.8,59.6,59.75,154354.0
2023-10-11 09:30:00,59.8,59.8,59.8,59.8,100.0,59.8,59.8,59.8,59.8,100.0
2023-10-11 09:35:00,59.76,59.85,59.54,59.82,18809.0,59.76,59.85,59.54,59.82,18809.0
2023-10-11 09:40:00,59.81,60.18,59.81,60.13,18969.0,59.81,60.18,59.81,60.13,18969.0
2023-10-11 09:45:00,60.05,60.05,59.76,60.05,8405.0,60.05,60.05,59.76,60.05,8405.0
2023-10-11 09:50:00,59.94,59.98,59.66,59.78,5681.0,59.94,59.98,59.66,59.78,5681.0
2023-10-11 09:55:00,59.77,59.88,59.69,59.78,5390.0,59.77,59.88,59.69,59.78,5390.0
2023-10-11 10:00:00,59.77,60.05,59.65,60.03,9134.0,59.77,60.05,59.65,60.03,9134.0
2023-10-11 10:05:00,60.0,60.37,59.99,60.3,13497.0,60.0,60.37,59.99,60.3,13497.0
2023-10-11 10:10:00,60.34,60.44,60.24,60.28,30258.0,60.34,60.44,60.24,60.28,30258.0
2023-10-11 10:15:00,60.3,60.44,60.22,60.42,11362.0,60.3,60.44,60.22,60.42,11362.0
2023-10-11 10:20:00,60.44,60.62,60.44,60.54,14304.0,60.44,60.62,60.44,60.54,14304.0
2023-10-11 10:25:00,60.54,60.58,60.36,60.55,7289.0,60.54,60.58,60.36,60.55,7289.0
2023-10-11 10:30:00,60.58,60.58,60.35,60.54,28660.0,60.58,60.58,60.35,60.54,28660.0
2023-10-11 10:35:00,60.49,60.5,60.36,60.38,12082.0,60.49,60.5,60.36,60.38,12082.0
2023-10-11 10:40:00,60.4,60.57,60.39,60.52,17048.0,60.4,60.57,60.39,60.52,17048.0
2023-10-11 10:45:00,60.51,60.6,60.42,60.6,12656.0,60.51,60.6,60.42,60.6,12656.0
2023-10-11 10:50:00,60.56,60.92,60.55,60.88,26824.0,60.56,60.92,60.55,60.88,26824.0
2023-10-11 10:55:00,60.86,60.95,60.82,60.92,9865.0,60.86,60.95,60.82,60.92,9865.0
2023-10-11 11:00:00,60.9,60.97,60.88,60.95,6466.0,60.9,60.97,60.88,60.95,6466.0
2023-10-11 11:05:00,60.95,61.09,60.89,61.06,32961.0,60.95,61.09,60.89,61.06,32961.0
2023-10-11 11:10:00,61.06,61.33,61.06,61.32,32917.0,61.06,61.33,61.06,61.32,32917.0
2023-10-11 11:15:00,61.33,61.33,60.69,60.76,24310.0,61.33,61.33,60.69,60.76,24310.0
2023-10-11 11:20:00,60.75,60.87,60.71,60.84,8690.0,60.75,60.87,60.71,60.84,8690.0
2023-10-11 11:25:00,60.84,60.87,60.77,60.85,13587.0,60.84,60.87,60.77,60.85,13587.0
2023-10-11 11:30:00,60.83,60.89,60.82,60.89,4074.0,60.83,60.89,60.82,60.89,4074.0
2023-10-11 11:35:00,60.86,60.97,60.77,60.81,11420.0,60.86,60.97,60.77,60.81,11420.0
2023-10-11 11:40:00,60.79,60.79,60.55,60.62,19898.0,60.79,60.79,60.55,60.62,19898.0
2023-10-11 11:45:00,60.64,60.87,60.64,60.65,7404.0,60.64,60.87,60.64,60.65,7404.0
2023-10-11 11:50:00,60.68,60.71,60.62,60.68,6285.0,60.68,60.71,60.62,60.68,6285.0
2023-10-11 11:55:00,60.68,60.68,60.54,60.62,7865.0,60.68,60.68,60.54,60.62,7865.0
2023-10-11 12:00:00,60.63,60.68,60.57,60.64,4779.0,60.63,60.68,60.57,60.64,4779.0
2023-10-11 12:05:00,60.63,60.68,60.6,60.63,10355.0,60.63,60.68,60.6,60.63,10355.0
2023-10-11 12:10:00,60.66,60.7,60.52,60.57,8781.0,60.66,60.7,60.52,60.57,8781.0
2023-10-11 12:15:00,60.55,60.55,60.45,60.55,4193.0,60.55,60.55,60.45,60.55,4193.0
2023-10-11 12:20:00,60.56,60.6,60.51,60.51,6283.0,60.56,60.6,60.51,60.51,6283.0
2023-10-11 12:25:00,60.57,60.58,60.51,60.53,1376.0,60.57,60.58,60.51,60.53,1376.0
2023-10-11 12:30:00,60.52,60.56,60.5,60.56,2394.0,60.52,60.56,60.5,60.56,2394.0
2023-10-11 12:35:00,60.5,60.52,60.49,60.51,4019.0,60.5,60.52,60.49,60.51,4019.0
2023-10-11 12:40:00,60.51,60.68,60.49,60.66,7167.0,60.51,60.68,60.49,60.66,7167.0
2023-10-11 12:45:00,60.66,60.66,60.58,60.6,5255.0,60.66,60.66,60.58,60.6,5255.0
2023-10-11 12:50:00,60.6,60.75,60.59,60.75,9423.0,60.6,60.75,60.59,60.75,9423.0
2023-10-11 12:55:00,60.75,60.95,60.75,60.95,10569.0,60.75,60.95,60.75,60.95,10569.0
2023-10-11 13:00:00,60.95,60.96,60.85,60.87,10689.0,60.95,60.96,60.85,60.87,10689.0
2023-10-11 13:05:00,60.89,60.95,60.87,60.92,4325.0,60.89,60.95,60.87,60.92,4325.0
2023-10-11 13:10:00,60.91,60.91,60.76,60.83,20209.0,60.91,60.91,60.76,60.83,20209.0
2023-10-11 13:15:00,60.84,60.87,60.78,60.78,3825.0,60.84,60.87,60.78,60.78,3825.0
2023-10-11 13:20:00,60.81,60.92,60.79,60.83,7332.0,60.81,60.92,60.79,60.83,7332.0
2023-10-11 13:25:00,60.83,60.97,60.83,60.97,6743.0,60.83,60.97,60.83,60.97,6743.0
2023-10-11 13:30:00,60.93,60.93,60.81,60.93,6254.0,60.93,60.93,60.81,60.93,6254.0
2023-10-11 13:35:00,60.91,60.94,60.83,60.89,7359.0,60.91,60.94,60.83,60.89,7359.0
2023-10-11 13:40:00,60.89,60.91,60.84,60.87,2705.0,60.89,60.91,60.84,60.87,2705.0
2023-10-11 13:45:00,60.86,60.88,60.81,60.84,4760.0,60.86,60.88,60.81,60.84,4760.0
2023-10-11 13:50:00,60.84,60.98,60.83,60.98,5605.0,60.84,60.98,60.83,60.98,5605.0
2023-10-11 13:55:00,60.96,61.16,60.96,61.08,7747.0,60.96,61.16,60.96,61.08,7747.0
2023-10-11 14:00:00,61.11,61.18,61.06,61.1,10304.0,61.11,61.18,61.06,61.1,10304.0
2023-10-11 14:05:00,61.09,61.09,61.04,61.05,1032.0,61.09,61.09,61.04,61.05,1032.0
2023-10-11 14:10:00,61.03,61.03,60.94,60.99,8350.0,61.03,61.03,60.94,60.99,8350.0
2023-10-11 14:15:00,61.02,61.05,61.0,61.0,2898.0,61.02,61.05,61.0,61.0,2898.0
2023-10-11 14:20:00,61.0,61.01,60.95,61.01,6380.0,61.0,61.01,60.95,61.01,6380.0
2023-10-11 14:25:00,61.02,61.18,61.01,61.18,19158.0,61.02,61.18,61.01,61.18,19158.0
2023-10-11 14:30:00,61.18,61.3,61.15,61.28,10109.0,61.18,61.3,61.15,61.28,10109.0
2023-10-11 14:35:00,61.3,61.31,61.23,61.26,6689.0,61.3,61.31,61.23,61.26,6689.0
2023-10-11 14:40:00,61.23,61.32,61.23,61.25,8434.0,61.23,61.32,61.23,61.25,8434.0
2023-10-11 14:45:00,61.26,61.27,61.18,61.21,18984.0,61.26,61.27,61.18,61.21,18984.0
2023-10-11 14:50:00,61.2,61.23,61.18,61.18,5357.0,61.2,61.23,61.18,61.18,5357.0
2023-10-11 14:55:00,61.17,61.21,61.16,61.21,6948.0,61.17,61.21,61.16,61.21,6948.0
2023-10-11 15:00:00,61.21,61.3,61.2,61.28,8651.0,61.21,61.3,61.2,61.28,8651.0
2023-10-11 15:05:00,61.26,61.26,61.14,61.17,6524.0,61.26,61.26,61.14,61.17,6524.0
2023-10-11 15:10:00,61.18,61.18,61.11,61.12,12006.0,61.18,61.18,61.11,61.12,12006.0
2023-10-11 15:15:00,61.12,61.25,61.08,61.25,8734.0,61.12,61.25,61.08,61.25,8734.0
2023-10-11 15:20:00,61.23,61.24,61.11,61.12,11161.0,61.23,61.24,61.11,61.12,11161.0
2023-10-11 15:25:00,61.12,61.21,61.08,61.15,6942.0,61.12,61.21,61.08,61.15,6942.0
2023-10-11 15:30:00,61.16,61.17,61.02,61.05,11095.0,61.16,61.17,61.02,61.05,11095.0
2023-10-11 15:35:00,61.05,61.12,60.99,61.04,26018.0,61.05,61.12,60.99,61.04,26018.0
2023-10-11 15:40:00,61.04,61.04,60.94,61.02,18114.0,61.04,61.04,60.94,61.02,18114.0
2023-10-11 15:45:00,61.01,61.32,61.0,61.27,24377.0,61.01,61.32,61.0,61.27,24377.0
2023-10-11 15:50:00,61.25,61.4,61.23,61.39,64403.0,61.25,61.4,61.23,61.39,64403.0
2023-10-11 15:55:00,61.38,61.59,61.37,61.47,159798.0,61.38,61.59,61.37,61.47,159798.0
2023-10-12 09:30:00,61.83,62.08,61.48,61.48,25782.0,61.83,62.08,61.48,61.48,25782.0
2023-10-12 09:35:00,61.51,62.01,61.5,61.96,10851.0,61.51,62.01,61.5,61.96,10851.0
2023-10-12 09:40:00,61.89,61.98,61.81,61.95,5757.0,61.89,61.98,61.81,61.95,5757.0
2023-10-12 09:45:00,61.98,62.25,61.98,62.25,8029.0,61.98,62.25,61.98,62.25,8029.0
2023-10-12 09:50:00,62.26,62.43,62.13,62.41,18273.0,62.26,62.43,62.13,62.41,18273.0
2023-10-12 09:55:00,62.29,62.29,62.08,62.29,6253.0,62.29,62.29,62.08,62.29,6253.0
2023-10-12 10:00:00,62.23,62.62,62.23,62.53,39591.0,62.23,62.62,62.23,62.53,39591.0
2023-10-12 10:05:00,62.57,62.97,62.52,62.9,29487.0,62.57,62.97,62.52,62.9,29487.0
2023-10-12 10:10:00,62.9,63.04,62.5,62.56,35083.0,62.9,63.04,62.5,62.56,35083.0
2023-10-12 10:15:00,62.6,62.8,62.34,62.44,29633.0,62.6,62.8,62.34,62.44,29633.0
2023-10-12 10:20:00,62.44,62.76,62.39,62.73,18891.0,62.44,62.76,62.39,62.73,18891.0
2023-10-12 10:25:00,62.69,62.74,62.34,62.34,22443.0,62.69,62.74,62.34,62.34,22443.0
2023-10-12 10:30:00,62.36,62.43,62.29,62.39,9516.0,62.36,62.43,62.29,62.39,9516.0
2023-10-12 10:35:00,62.39,62.44,62.25,62.25,30390.0,62.39,62.44,62.25,62.25,30390.0
2023-10-12 10:40:00,62.25,62.45,62.17,62.19,21065.0,62.25,62.45,62.17,62.19,21065.0
2023-10-12 10:45:00,62.1,62.13,61.89,61.9,86884.0,62.1,62.13,61.89,61.9,86884.0
2023-10-12 10:50:00,61.87,61.92,61.62,61.62,32159.0,61.87,61.92,61.62,61.62,32159.0
2023-10-12 10:55:00,61.62,61.68,61.58,61.58,10377.0,61.62,61.68,61.58,61.58,10377.0
2023-10-12 11:00:00,61.58,61.65,61.55,61.58,10124.0,61.58,61.65,61.55,61.58,10124.0
2023-10-12 11:05:00,61.58,61.58,61.34,61.35,8271.0,61.58,61.58,61.34,61.35,8271.0
2023-10-12 11:10:00,61.39,61.63,61.32,61.62,12590.0,61.39,61.63,61.32,61.62,12590.0
2023-10-12 11:15:00,61.62,61.7,61.46,61.46,9876.0,61.62,61.7,61.46,61.46,9876.0
2023-10-12 11:20:00,61.45,61.46,61.31,61.35,12639.0,61.45,61.46,61.31,61.35,12639.0
2023-10-12 11:25:00,61.36,61.45,61.22,61.32,12707.0,61.36,61.45,61.22,61.32,12707.0
2023-10-12 11:30:00,61.32,61.32,60.96,60.98,22268.0,61.32,61.32,60.96,60.98,22268.0
2023-10-12 11:35:00,60.97,61.01,60.92,60.97,17229.0,60.97,61.01,60.92,60.97,17229.0
2023-10-12 11:40:00,60.96,61.03,60.85,60.94,12056.0,60.96,61.03,60.85,60.94,12056.0
2023-10-12 11:45:00,60.94,60.97,60.81,60.81,3832.0,60.94,60.97,60.81,60.81,3832.0
2023-10-12 11:50:00,60.82,61.0,60.82,60.91,4196.0,60.82,61.0,60.82,60.91,4196.0
2023-10-12 11:55:00,60.9,60.97,60.75,60.79,9112.0,60.9,60.97,60.75,60.79,9112.0
2023-10-12 12:00:00,60.83,60.89,60.61,60.62,10793.0,60.83,60.89,60.61,60.62,10793.0
2023-10-12 12:05:00,60.65,60.65,60.58,60.63,4546.0,60.65,60.65,60.58,60.63,4546.0
2023-10-12 12:10:00,60.63,60.86,60.62,60.76,26507.0,60.63,60.86,60.62,60.76,26507.0
2023-10-12 12:15:00,60.79,60.91,60.78,60.8,5489.0,60.79,60.91,60.78,60.8,5489.0
2023-10-12 12:20:00,60.82,61.0,60.82,60.97,7011.0,60.82,61.0,60.82,60.97,7011.0
2023-10-12 12:25:00,60.95,61.09,60.94,61.08,11566.0,60.95,61.09,60.94,61.08,11566.0
2023-10-12 12:30:00,61.12,61.12,60.96,60.97,12086.0,61.12,61.12,60.96,60.97,12086.0
2023-10-12 12:35:00,60.97,61.0,60.92,60.97,7819.0,60.97,61.0,60.92,60.97,7819.0
2023-10-12 12:40:00,60.98,61.01,60.95,60.99,9359.0,60.98,61.01,60.95,60.99,9359.0
2023-10-12 12:45:00,60.98,61.0,60.95,60.97,3315.0,60.98,61.0,60.95,60.97,3315.0
2023-10-12 12:50:00,60.98,61.02,60.92,60.98,14128.0,60.98,61.02,60.92,60.98,14128.0
2023-10-12 12:55:00,60.97,60.99,60.92,60.98,12432.0,60.97,60.99,60.92,60.98,12432.0
2023-10-12 13:00:00,60.97,61.21,60.97,61.21,31957.0,60.97,61.21,60.97,61.21,31957.0
2023-10-12 13:05:00,61.19,61.24,61.05,61.08,3975.0,61.19,61.24,61.05,61.08,3975.0
2023-10-12 13:10:00,61.04,61.11,61.0,61.05,2974.0,61.04,61.11,61.0,61.05,2974.0
2023-10-12 13:15:00,61.02,61.11,60.98,61.03,6071.0,61.02,61.11,60.98,61.03,6071.0
2023-10-12 13:20:00,61.03,61.15,61.01,61.01,10514.0,61.03,61.15,61.01,61.01,10514.0
2023-10-12 13:25:00,61.0,61.05,60.91,61.0,9382.0,61.0,61.05,60.91,61.0,9382.0
2023-10-12 13:30:00,61.0,61.09,60.99,61.01,4703.0,61.0,61.09,60.99,61.01,4703.0
2023-10-12 13:35:00,61.01,61.03,60.97,61.03,10434.0,61.01,61.03,60.97,61.03,10434.0
2023-10-12 13:40:00,61.03,61.04,60.97,61.0,13652.0,61.03,61.04,60.97,61.0,13652.0
2023-10-12 13:45:00,61.03,61.1,60.99,61.01,4890.0,61.03,61.1,60.99,61.01,4890.0
2023-10-12 13:50:00,60.99,61.05,60.97,61.04,7942.0,60.99,61.05,60.97,61.04,7942.0
2023-10-12 13:55:00,61.06,61.11,61.03,61.04,2805.0,61.06,61.11,61.03,61.04,2805.0
2023-10-12 14:00:00,61.04,61.1,61.04,61.08,3918.0,61.04,61.1,61.04,61.08,3918.0
2023-10-12 14:05:00,61.03,61.08,61.03,61.03,8463.0,61.03,61.08,61.03,61.03,8463.0
2023-10-12 14:10:00,61.02,61.11,61.0,61.11,5290.0,61.02,61.11,61.0,61.11,5290.0
2023-10-12 14:15:00,61.1,61.22,61.08,61.19,5387.0,61.1,61.22,61.08,61.19,5387.0
2023-10-12 14:20:00,61.21,61.55,61.2,61.51,12710.0,61.21,61.55,61.2,61.51,12710.0
2023-10-12 14:25:00,61.47,61.54,61.45,61.51,6638.0,61.47,61.54,61.45,61.51,6638.0
2023-10-12 14:30:00,61.47,61.5,61.4,61.46,6484.0,61.47,61.5,61.4,61.46,6484.0
2023-10-12 14:35:00,61.5,61.53,61.39,61.4,6749.0,61.5,61.53,61.39,61.4,6749.0
2023-10-12 14:40:00,61.39,61.44,61.39,61.44,4386.0,61.39,61.44,61.39,61.44,4386.0
2023-10-12 14:45:00,61.46,61.55,61.42,61.55,7814.0,61.46,61.55,61.42,61.55,7814.0
2023-10-12 14:50:00,61.55,61.57,61.43,61.45,5738.0,61.55,61.57,61.43,61.45,5738.0
2023-10-12 14:55:00,61.47,61.49,61.46,61.49,4083.0,61.47,61.49,61.46,61.49,4083.0
2023-10-12 15:00:00,61.49,61.58,61.48,61.58,10260.0,61.49,61.58,61.48,61.58,10260.0
2023-10-12 15:05:00,61.61,61.67,61.54,61.65,8167.0,61.61,61.67,61.54,61.65,8167.0
2023-10-12 15:10:00,61.64,61.65,61.56,61.59,4900.0,61.64,61.65,61.56,61.59,4900.0
2023-10-12 15:15:00,61.59,61.65,61.56,61.63,11120.0,61.59,61.65,61.56,61.63,11120.0
2023-10-12 15:20:00,61.64,61.66,61.57,61.58,11761.0,61.64,61.66,61.57,61.58,11761.0
2023-10-12 15:25:00,61.58,61.59,61.47,61.52,9507.0,61.58,61.59,61.47,61.52,9507.0
2023-10-12 15:30:00,61.51,61.71,61.5,61.69,14000.0,61.51,61.71,61.5,61.69,14000.0
2023-10-12 15:35:00,61.67,61.71,61.63,61.7,10156.0,61.67,61.71,61.63,61.7,10156.0
2023-10-12 15:40:00,61.72,61.74,61.52,61.53,25962.0,61.72,61.74,61.52,61.53,25962.0
2023-10-12 15:45:00,61.52,61.54,61.4,61.48,21808.0,61.52,61.54,61.4,61.48,21808.0
2023-10-12 15:50:00,61.52,61.64,61.5,61.56,38953.0,61.52,61.64,61.5,61.56,38953.0
2023-10-12 15:55:00,61.55,61.76,61.55,61.74,155069.0,61.55,61.76,61.55,61.74,155069.0
2023-10-13 09:30:00,61.44,61.55,60.69,61.2,23704.0,61.44,61.55,60.69,61.2,23704.0
2023-10-13 09:35:00,61.17,61.17,60.77,60.97,10428.0,61.17,61.17,60.77,60.97,10428.0
2023-10-13 09:40:00,61.05,61.14,60.84,60.84,8769.0,61.05,61.14,60.84,60.84,8769.0
2023-10-13 09:45:00,60.84,60.94,60.42,60.79,15781.0,60.84,60.94,60.42,60.79,15781.0
2023-10-13 09:50:00,60.79,61.12,60.79,61.05,5088.0,60.79,61.12,60.79,61.05,5088.0
2023-10-13 09:55:00,61.05,61.2,61.05,61.16,7209.0,61.05,61.2,61.05,61.16,7209.0
2023-10-13 10:00:00,61.1,61.26,60.88,61.23,16560.0,61.1,61.26,60.88,61.23,16560.0
2023-10-13 10:05:00,61.35,61.39,61.27,61.3,16144.0,61.35,61.39,61.27,61.3,16144.0
2023-10-13 10:10:00,61.34,61.49,61.2,61.22,16943.0,61.34,61.49,61.2,61.22,16943.0
2023-10-13 10:15:00,61.23,61.41,61.13,61.29,11021.0,61.23,61.41,61.13,61.29,11021.0
2023-10-13 10:20:00,61.33,61.45,61.15,61.15,9200.0,61.33,61.45,61.15,61.15,9200.0
2023-10-13 10:25:00,61.15,61.25,61.02,61.24,19796.0,61.15,61.25,61.02,61.24,19796.0
2023-10-13 10:30:00,61.26,61.29,61.14,61.23,5693.0,61.26,61.29,61.14,61.23,5693.0
2023-10-13 10:35:00,61.3,61.3,61.11,61.15,5457.0,61.3,61.3,61.11,61.15,5457.0
2023-10-13 10:40:00,61.18,61.24,61.15,61.2,4857.0,61.18,61.24,61.15,61.2,4857.0
2023-10-13 10:45:00,61.2,61.23,61.12,61.2,8503.0,61.2,61.23,61.12,61.2,8503.0
2023-10-13 10:50:00,61.19,61.23,60.9,60.99,17473.0,61.19,61.23,60.9,60.99,17473.0
2023-10-13 10:55:00,60.98,61.02,60.86,60.96,10130.0,60.98,61.02,60.86,60.96,10130.0
2023-10-13 11:00:00,60.97,60.97,60.66,60.66,10088.0,60.97,60.97,60.66,60.66,10088.0
2023-10-13 11:05:00,60.68,60.72,60.58,60.71,6927.0,60.68,60.72,60.58,60.71,6927.0
2023-10-13 11:10:00,60.72,60.76,60.55,60.65,12357.0,60.72,60.76,60.55,60.65,12357.0
2023-10-13 11:15:00,60.64,60.83,60.51,60.52,5673.0,60.64,60.83,60.51,60.52,5673.0
2023-10-13 11:20:00,60.52,60.53,60.11,60.16,68563.0,60.52,60.53,60.11,60.16,68563.0
2023-10-13 11:25:00,60.15,60.39,60.14,60.34,15044.0,60.15,60.39,60.14,60.34,15044.0
2023-10-13 11:30:00,60.34,60.38,60.23,60.24,2946.0,60.34,60.38,60.23,60.24,2946.0
2023-10-13 11:35:00,60.33,60.35,60.18,60.26,3533.0,60.33,60.35,60.18,60.26,3533.0
2023-10-13 11:40:00,60.27,60.3,60.09,60.11,25527.0,60.27,60.3,60.09,60.11,25527.0
2023-10-13 11:45:00,60.13,60.35,60.09,60.35,6631.0,60.13,60.35,60.09,60.35,6631.0
2023-10-13 11:50:00,60.35,60.42,60.22,60.27,6148.0,60.35,60.42,60.22,60.27,6148.0
2023-10-13 11:55:00,60.23,60.28,60.16,60.28,8274.0,60.23,60.28,60.16,60.28,8274.0
2023-10-13 12:00:00,60.26,60.38,60.2,60.33,4780.0,60.26,60.38,60.2,60.33,4780.0
2023-10-13 12:05:00,60.35,60.39,60.32,60.36,4873.0,60.35,60.39,60.32,60.36,4873.0
2023-10-13 12:10:00,60.37,60.47,60.31,60.44,6594.0,60.37,60.47,60.31,60.44,6594.0
2023-10-13 12:15:00,60.47,60.69,60.47,60.57,9113.0,60.47,60.69,60.47,60.57,9113.0
2023-10-13 12:20:00,60.55,60.66,60.54,60.6,3352.0,60.55,60.66,60.54,60.6,3352.0
2023-10-13 12:25:00,60.58,60.63,60.56,60.63,3108.0,60.58,60.63,60.56,60.63,3108.0
2023-10-13 12:30:00,60.59,60.61,60.55,60.56,2541.0,60.59,60.61,60.55,60.56,2541.0
2023-10-13 12:35:00,60.57,60.57,60.48,60.5,2688.0,60.57,60.57,60.48,60.5,2688.0
2023-10-13 12:40:00,60.5,60.87,60.49,60.82,12789.0,60.5,60.87,60.49,60.82,12789.0
2023-10-13 12:45:00,60.82,60.86,60.72,60.82,7439.0,60.82,60.86,60.72,60.82,7439.0
2023-10-13 12:50:00,60.82,61.08,60.77,60.97,23377.0,60.82,61.08,60.77,60.97,23377.0
2023-10-13 12:55:00,61.0,61.07,61.0,61.03,4521.0,61.0,61.07,61.0,61.03,4521.0
2023-10-13 13:00:00,61.05,61.2,61.03,61.1,12283.0,61.05,61.2,61.03,61.1,12283.0
2023-10-13 13:05:00,61.1,61.1,60.88,61.05,34825.0,61.1,61.1,60.88,61.05,34825.0
2023-10-13 13:10:00,60.99,61.19,60.99,61.15,5597.0,60.99,61.19,60.99,61.15,5597.0
2023-10-13 13:15:00,61.16,61.2,61.1,61.17,6301.0,61.16,61.2,61.1,61.17,6301.0
2023-10-13 13:20:00,61.17,61.18,61.04,61.11,5972.0,61.17,61.18,61.04,61.11,5972.0
2023-10-13 13:25:00,61.12,61.13,60.96,61.0,5621.0,61.12,61.13,60.96,61.0,5621.0
2023-10-13 13:30:00,60.98,61.09,60.93,61.08,9372.0,60.98,61.09,60.93,61.08,9372.0
2023-10-13 13:35:00,61.09,61.09,61.01,61.04,3795.0,61.09,61.09,61.01,61.04,3795.0
2023-10-13 13:40:00,61.05,61.28,61.05,61.19,8325.0,61.05,61.28,61.05,61.19,8325.0
2023-10-13 13:45:00,61.21,61.24,61.07,61.08,8034.0,61.21,61.24,61.07,61.08,8034.0
2023-10-13 13:50:00,61.13,61.21,61.13,61.19,4305.0,61.13,61.21,61.13,61.19,4305.0
2023-10-13 13:55:00,61.19,61.28,61.11,61.14,8777.0,61.19,61.28,61.11,61.14,8777.0
2023-10-13 14:00:00,61.13,61.2,61.04,61.07,11258.0,61.13,61.2,61.04,61.07,11258.0
2023-10-13 14:05:00,61.12,61.29,61.09,61.11,16368.0,61.12,61.29,61.09,61.11,16368.0
2023-10-13 14:10:00,61.09,61.11,60.99,61.01,15933.0,61.09,61.11,60.99,61.01,15933.0
2023-10-13 14:15:00,61.01,61.08,60.96,60.96,5817.0,61.01,61.08,60.96,60.96,5817.0
2023-10-13 14:20:00,60.95,60.96,60.63,60.66,10848.0,60.95,60.96,60.63,60.66,10848.0
2023-10-13 14:25:00,60.53,60.61,60.36,60.44,6887.0,60.53,60.61,60.36,60.44,6887.0
2023-10-13 14:30:00,60.45,60.5,60.37,60.4,3006.0,60.45,60.5,60.37,60.4,3006.0
2023-10-13 14:35:00,60.38,60.39,60.27,60.37,5696.0,60.38,60.39,60.27,60.37,5696.0
2023-10-13 14:40:00,60.36,60.4,60.22,60.24,7671.0,60.36,60.4,60.22,60.24,7671.0
2023-10-13 14:45:00,60.22,60.23,60.13,60.16,11431.0,60.22,60.23,60.13,60.16,11431.0
2023-10-13 14:50:00,60.17,60.31,60.16,60.18,3592.0,60.17,60.31,60.16,60.18,3592.0
2023-10-13 14:55:00,60.16,60.22,60.11,60.15,6343.0,60.16,60.22,60.11,60.15,6343.0
2023-10-13 15:00:00,60.1,60.2,60.01,60.18,10731.0,60.1,60.2,60.01,60.18,10731.0
2023-10-13 15:05:00,60.2,60.24,60.07,60.19,7220.0,60.2,60.24,60.07,60.19,7220.0
2023-10-13 15:10:00,60.16,60.33,60.15,60.33,8206.0,60.16,60.33,60.15,60.33,8206.0
2023-10-13 15:15:00,60.32,60.38,60.25,60.25,5560.0,60.32,60.38,60.25,60.25,5560.0
2023-10-13 15:20:00,60.27,60.28,60.2,60.25,7520.0,60.27,60.28,60.2,60.25,7520.0
2023-10-13 15:25:00,60.25,60.25,60.17,60.18,5395.0,60.25,60.25,60.17,60.18,5395.0
2023-10-13 15:30:00,60.2,60.23,60.17,60.2,7648.0,60.2,60.23,60.17,60.2,7648.0
2023-10-13 15:35:00,60.18,60.26,60.14,60.25,15287.0,60.18,60.26,60.14,60.25,15287.0
2023-10-13 15:40:00,60.25,60.29,60.18,60.27,19551.0,60.25,60.29,60.18,60.27,19551.0
2023-10-13 15:45:00,60.27,60.45,60.23,60.43,17505.0,60.27,60.45,60.23,60.43,17505.0
2023-10-13 15:50:00,60.4,60.43,60.3,60.39,41139.0,60.4,60.43,60.3,60.39,41139.0
2023-10-13 15:55:00,60.39,60.42,60.25,60.38,116437.0,60.39,60.42,60.25,60.38,116437.0
2023-10-16 09:30:00,61.25,61.53,60.89,60.95,26312.0,61.25,61.53,60.89,60.95,26312.0
2023-10-16 09:35:00,60.82,61.22,60.82,61.22,6447.0,60.82,61.22,60.82,61.22,6447.0
2023-10-16 09:40:00,61.18,61.41,61.06,61.38,9772.0,61.18,61.41,61.06,61.38,9772.0
2023-10-16 09:45:00,61.36,61.67,61.31,61.67,5721.0,61.36,61.67,61.31,61.67,5721.0
2023-10-16 09:50:00,61.73,62.15,61.73,62.03,18335.0,61.73,62.15,61.73,62.03,18335.0
2023-10-16 09:55:00,61.97,62.25,61.85,62.25,23592.0,61.97,62.25,61.85,62.25,23592.0
2023-10-16 10:00:00,62.21,62.35,62.0,62.11,18800.0,62.21,62.35,62.0,62.11,18800.0
2023-10-16 10:05:00,62.11,62.3,61.87,61.98,21856.0,62.11,62.3,61.87,61.98,21856.0
2023-10-16 10:10:00,61.98,62.18,61.94,62.14,6310.0,61.98,62.18,61.94,62.14,6310.0
2023-10-16 10:15:00,62.19,62.53,62.19,62.53,16927.0,62.19,62.53,62.19,62.53,16927.0
2023-10-16 10:20:00,62.55,62.64,62.46,62.5,13644.0,62.55,62.64,62.46,62.5,13644.0
2023-10-16 10:25:00,62.49,62.53,62.34,62.5,14177.0,62.49,62.53,62.34,62.5,14177.0
2023-10-16 10:30:00,62.46,62.67,62.43,62.61,8731.0,62.46,62.67,62.43,62.61,8731.0
2023-10-16 10:35:00,62.64,62.8,62.5,62.54,11599.0,62.64,62.8,62.5,62.54,11599.0
2023-10-16 10:40:00,62.55,62.61,62.45,62.57,5601.0,62.55,62.61,62.45,62.57,5601.0
2023-10-16 10:45:00,62.6,62.64,62.42,62.52,7609.0,62.6,62.64,62.42,62.52,7609.0
2023-10-16 10:50:00,62.52,62.61,62.42,62.58,9684.0,62.52,62.61,62.42,62.58,9684.0
2023-10-16 10:55:00,62.56,63.13,62.56,63.12,40372.0,62.56,63.13,62.56,63.12,40372.0
2023-10-16 11:00:00,63.13,63.23,63.05,63.08,36795.0,63.13,63.23,63.05,63.08,36795.0
2023-10-16 11:05:00,63.07,63.07,62.62,62.62,18705.0,63.07,63.07,62.62,62.62,18705.0
2023-10-16 11:10:00,62.6,62.67,62.52,62.6,12306.0,62.6,62.67,62.52,62.6,12306.0
2023-10-16 11:15:00,62.6,62.69,62.55,62.64,15423.0,62.6,62.69,62.55,62.64,15423.0
2023-10-16 11:20:00,62.65,62.83,62.64,62.76,17096.0,62.65,62.83,62.64,62.76,17096.0
2023-10-16 11:25:00,62.79,62.82,62.73,62.78,6870.0,62.79,62.82,62.73,62.78,6870.0
2023-10-16 11:30:00,62.78,62.95,62.72,62.92,10723.0,62.78,62.95,62.72,62.92,10723.0
2023-10-16 11:35:00,62.92,62.92,62.65,62.71,17724.0,62.92,62.92,62.65,62.71,17724.0
2023-10-16 11:40:00,62.68,62.75,62.62,62.62,2973.0,62.68,62.75,62.62,62.62,2973.0
2023-10-16 11:45:00,62.58,62.92,62.58,62.78,12533.0,62.58,62.92,62.58,62.78,12533.0
2023-10-16 11:50:00,62.75,62.84,62.7,62.76,10450.0,62.75,62.84,62.7,62.76,10450.0
2023-10-16 11:55:00,62.75,62.78,62.69,62.74,15115.0,62.75,62.78,62.69,62.74,15115.0
2023-10-16 12:00:00,62.72,62.93,62.72,62.84,6573.0,62.72,62.93,62.72,62.84,6573.0
2023-10-16 12:05:00,62.83,62.94,62.81,62.88,11200.0,62.83,62.94,62.81,62.88,11200.0
2023-10-16 12:10:00,62.89,62.96,62.67,62.67,15864.0,62.89,62.96,62.67,62.67,15864.0
2023-10-16 12:15:00,62.69,62.72,62.64,62.69,10088.0,62.69,62.72,62.64,62.69,10088.0
2023-10-16 12:20:00,62.67,62.73,62.55,62.55,9744.0,62.67,62.73,62.55,62.55,9744.0
2023-10-16 12:25:00,62.55,62.64,62.52,62.62,3619.0,62.55,62.64,62.52,62.62,3619.0
2023-10-16 12:30:00,62.64,62.65,62.33,62.33,27872.0,62.64,62.65,62.33,62.33,27872.0
2023-10-16 12:35:00,62.3,62.43,62.27,62.37,7140.0,62.3,62.43,62.27,62.37,7140.0
2023-10-16 12:40:00,62.34,62.34,62.23,62.28,8453.0,62.34,62.34,62.23,62.28,8453.0
2023-10-16 12:45:00,62.26,62.37,62.2,62.22,5428.0,62.26,62.37,62.2,62.22,5428.0
2023-10-16 12:50:00,62.22,62.26,62.05,62.09,5971.0,62.22,62.26,62.05,62.09,5971.0
2023-10-16 12:55:00,62.16,62.22,62.02,62.19,5838.0,62.16,62.22,62.02,62.19,5838.0
2023-10-16 13:00:00,62.19,62.25,62.18,62.23,2747.0,62.19,62.25,62.18,62.23,2747.0
2023-10-16 13:05:00,62.24,62.31,62.21,62.31,3200.0,62.24,62.31,62.21,62.31,3200.0
2023-10-16 13:10:00,62.36,62.41,62.25,62.25,6086.0,62.36,62.41,62.25,62.25,6086.0
2023-10-16 13:15:00,62.23,62.27,62.12,62.15,5427.0,62.23,62.27,62.12,62.15,5427.0
2023-10-16 13:20:00,62.13,62.14,61.95,62.02,18949.0,62.13,62.14,61.95,62.02,18949.0
2023-10-16 13:25:00,62.0,62.27,61.81,62.26,8463.0,62.0,62.27,61.81,62.26,8463.0
2023-10-16 13:30:00,62.24,62.26,62.11,62.11,3629.0,62.24,62.26,62.11,62.11,3629.0
2023-10-16 13:35:00,62.13,62.13,62.03,62.05,4128.0,62.13,62.13,62.03,62.05,4128.0
2023-10-16 13:40:00,62.05,62.16,62.04,62.16,3567.0,62.05,62.16,62.04,62.16,3567.0
2023-10-16 13:45:00,62.13,62.22,62.13,62.22,2704.0,62.13,62.22,62.13,62.22,2704.0
2023-10-16 13:50:00,62.22,62.24,62.18,62.23,4535.0,62.22,62.24,62.18,62.23,4535.0
2023-10-16 13:55:00,62.23,62.29,62.2,62.24,4786.0,62.23,62.29,62.2,62.24,4786.0
2023-10-16 14:00:00,62.22,62.22,62.13,62.16,8987.0,62.22,62.22,62.13,62.16,8987.0
2023-10-16 14:05:00,62.17,62.18,62.1,62.13,7371.0,62.17,62.18,62.1,62.13,7371.0
2023-10-16 14:10:00,62.12,62.12,62.0,62.02,6493.0,62.12,62.12,62.0,62.02,6493.0
2023-10-16 14:15:00,62.0,62.02,61.94,61.98,13564.0,62.0,62.02,61.94,61.98,13564.0
2023-10-16 14:20:00,61.97,62.01,61.91,61.93,8977.0,61.97,62.01,61.91,61.93,8977.0
2023-10-16 14:25:00,61.94,62.01,61.93,61.96,6948.0,61.94,62.01,61.93,61.96,6948.0
2023-10-16 14:30:00,61.95,62.01,61.94,62.0,7832.0,61.95,62.01,61.94,62.0,7832.0
2023-10-16 14:35:00,61.99,61.99,61.93,61.97,5839.0,61.99,61.99,61.93,61.97,5839.0
2023-10-16 14:40:00,61.97,62.04,61.96,62.04,9489.0,61.97,62.04,61.96,62.04,9489.0
2023-10-16 14:45:00,62.03,62.03,61.97,61.97,11596.0,62.03,62.03,61.97,61.97,11596.0
2023-10-16 14:50:00,61.99,62.05,61.98,62.05,13874.0,61.99,62.05,61.98,62.05,13874.0
2023-10-16 14:55:00,62.04,62.23,62.0,62.23,25445.0,62.04,62.23,62.0,62.23,25445.0
2023-10-16 15:00:00,62.23,62.31,62.15,62.31,7452.0,62.23,62.31,62.15,62.31,7452.0
2023-10-16 15:05:00,62.35,62.53,62.34,62.51,7895.0,62.35,62.53,62.34,62.51,7895.0
2023-10-16 15:10:00,62.52,62.56,62.44,62.47,11382.0,62.52,62.56,62.44,62.47,11382.0
2023-10-16 15:15:00,62.47,62.6,62.46,62.6,4310.0,62.47,62.6,62.46,62.6,4310.0
2023-10-16 15:20:00,62.6,62.71,62.6,62.68,6049.0,62.6,62.71,62.6,62.68,6049.0
2023-10-16 15:25:00,62.69,62.69,62.6,62.64,9769.0,62.69,62.69,62.6,62.64,9769.0
2023-10-16 15:30:00,62.66,62.68,62.52,62.54,13425.0,62.66,62.68,62.52,62.54,13425.0
2023-10-16 15:35:00,62.56,62.65,62.53,62.62,12540.0,62.56,62.65,62.53,62.62,12540.0
2023-10-16 15:40:00,62.64,62.77,62.63,62.73,16962.0,62.64,62.77,62.63,62.73,16962.0
2023-10-16 15:45:00,62.72,62.74,62.58,62.74,21821.0,62.72,62.74,62.58,62.74,21821.0
2023-10-16 15:50:00,62.73,62.77,62.68,62.75,33039.0,62.73,62.77,62.68,62.75,33039.0
2023-10-16 15:55:00,62.77,62.82,62.69,62.71,91419.0,62.77,62.82,62.69,62.71,91419.0
2023-10-17 09:30:00,62.3,62.73,62.06,62.33,20607.0,62.3,62.73,62.06,62.33,20607.0
2023-10-17 09:35:00,62.37,63.15,62.37,63.15,9419.0,62.37,63.15,62.37,63.15,9419.0
2023-10-17 09:40:00,63.11,63.2,63.0,63.11,13098.0,63.11,63.2,63.0,63.11,13098.0
2023-10-17 09:45:00,63.06,63.06,62.85,62.86,11272.0,63.06,63.06,62.85,62.86,11272.0
2023-10-17 09:50:00,62.86,62.93,62.7,62.76,5912.0,62.86,62.93,62.7,62.76,5912.0
2023-10-17 09:55:00,62.76,63.17,62.7,63.17,7414.0,62.76,63.17,62.7,63.17,7414.0
2023-10-17 10:00:00,63.14,63.31,63.07,63.14,11977.0,63.14,63.31,63.07,63.14,11977.0
2023-10-17 10:05:00,63.2,63.48,63.2,63.45,18690.0,63.2,63.48,63.2,63.45,18690.0
2023-10-17 10:10:00,63.41,63.85,63.37,63.85,11858.0,63.41,63.85,63.37,63.85,11858.0
2023-10-17 10:15:00,63.84,64.0,63.81,63.92,29320.0,63.84,64.0,63.81,63.92,29320.0
2023-10-17 10:20:00,63.9,63.95,63.76,63.84,10703.0,63.9,63.95,63.76,63.84,10703.0
2023-10-17 10:25:00,63.81,63.86,63.56,63.63,7315.0,63.81,63.86,63.56,63.63,7315.0
2023-10-17 10:30:00,63.62,63.62,63.53,63.62,4069.0,63.62,63.62,63.53,63.62,4069.0
2023-10-17 10:35:00,63.66,63.73,63.58,63.58,5356.0,63.66,63.73,63.58,63.58,5356.0
2023-10-17 10:40:00,63.55,63.6,63.42,63.46,6464.0,63.55,63.6,63.42,63.46,6464.0
2023-10-17 10:45:00,63.5,63.61,63.42,63.61,3824.0,63.5,63.61,63.42,63.61,3824.0
2023-10-17 10:50:00,63.61,63.72,63.61,63.7,5334.0,63.61,63.72,63.61,63.7,5334.0
2023-10-17 10:55:00,63.75,63.81,63.62,63.75,17951.0,63.75,63.81,63.62,63.75,17951.0
2023-10-17 11:00:00,63.77,63.94,63.72,63.85,12172.0,63.77,63.94,63.72,63.85,12172.0
2023-10-17 11:05:00,63.93,64.12,63.83,63.93,12271.0,63.93,64.12,63.83,63.93,12271.0
2023-10-17 11:10:00,63.93,63.99,63.92,63.97,2100.0,63.93,63.99,63.92,63.97,2100.0
2023-10-17 11:15:00,64.0,64.45,64.0,64.45,12923.0,64.0,64.45,64.0,64.45,12923.0
2023-10-17 11:20:00,64.45,64.49,64.2,64.24,13179.0,64.45,64.49,64.2,64.24,13179.0
2023-10-17 11:25:00,64.21,64.21,64.04,64.07,3470.0,64.21,64.21,64.04,64.07,3470.0
2023-10-17 11:30:00,64.08,64.17,64.03,64.17,6813.0,64.08,64.17,64.03,64.17,6813.0
2023-10-17 11:35:00,64.23,64.5,64.23,64.5,11133.0,64.23,64.5,64.23,64.5,11133.0
2023-10-17 11:40:00,64.49,64.67,64.49,64.62,19168.0,64.49,64.67,64.49,64.62,19168.0
2023-10-17 11:45:00,64.66,64.68,64.41,64.46,8539.0,64.66,64.68,64.41,64.46,8539.0
2023-10-17 11:50:00,64.47,64.57,64.45,64.47,13830.0,64.47,64.57,64.45,64.47,13830.0
2023-10-17 11:55:00,64.48,64.58,64.48,64.58,5636.0,64.48,64.58,64.48,64.58,5636.0
2023-10-17 12:00:00,64.56,64.59,64.45,64.47,7314.0,64.56,64.59,64.45,64.47,7314.0
2023-10-17 12:05:00,64.48,64.55,64.45,64.51,4477.0,64.48,64.55,64.45,64.51,4477.0
2023-10-17 12:10:00,64.52,64.65,64.52,64.64,4501.0,64.52,64.65,64.52,64.64,4501.0
2023-10-17 12:15:00,64.64,64.65,64.44,64.44,7401.0,64.64,64.65,64.44,64.44,7401.0
2023-10-17 12:20:00,64.4,64.54,64.4,64.53,2405.0,64.4,64.54,64.4,64.53,2405.0
2023-10-17 12:25:00,64.49,64.8,64.49,64.73,11282.0,64.49,64.8,64.49,64.73,11282.0
2023-10-17 12:30:00,64.77,64.85,64.47,64.52,10001.0,64.77,64.85,64.47,64.52,10001.0
2023-10-17 12:35:00,64.44,64.48,64.4,64.42,6036.0,64.44,64.48,64.4,64.42,6036.0
2023-10-17 12:40:00,64.4,64.43,64.37,64.42,3100.0,64.4,64.43,64.37,64.42,3100.0
2023-10-17 12:45:00,64.46,64.46,64.19,64.29,5903.0,64.46,64.46,64.19,64.29,5903.0
2023-10-17 12:50:00,64.29,64.31,64.11,64.14,16097.0,64.29,64.31,64.11,64.14,16097.0
2023-10-17 12:55:00,64.16,64.19,63.91,63.98,13150.0,64.16,64.19,63.91,63.98,13150.0
2023-10-17 13:00:00,63.95,64.14,63.95,64.01,9236.0,63.95,64.14,63.95,64.01,9236.0
2023-10-17 13:05:00,64.0,64.05,63.98,63.99,9681.0,64.0,64.05,63.98,63.99,9681.0
2023-10-17 13:10:00,63.98,63.98,63.93,63.98,1625.0,63.98,63.98,63.93,63.98,1625.0
2023-10-17 13:15:00,63.94,63.94,63.85,63.9,4480.0,63.94,63.94,63.85,63.9,4480.0
2023-10-17 13:20:00,63.88,63.89,63.77,63.77,8655.0,63.88,63.89,63.77,63.77,8655.0
2023-10-17 13:25:00,63.75,63.79,63.66,63.67,11315.0,63.75,63.79,63.66,63.67,11315.0
2023-10-17 13:30:00,63.67,63.7,63.45,63.53,7520.0,63.67,63.7,63.45,63.53,7520.0
2023-10-17 13:35:00,63.55,63.55,63.46,63.46,3300.0,63.55,63.55,63.46,63.46,3300.0
2023-10-17 13:40:00,63.51,63.52,63.4,63.41,7795.0,63.51,63.52,63.4,63.41,7795.0
2023-10-17 13:45:00,63.42,63.43,63.35,63.39,8145.0,63.42,63.43,63.35,63.39,8145.0
2023-10-17 13:50:00,63.41,63.45,63.21,63.3,6318.0,63.41,63.45,63.21,63.3,6318.0
2023-10-17 13:55:00,63.25,63.28,63.2,63.24,3890.0,63.25,63.28,63.2,63.24,3890.0
2023-10-17 14:00:00,63.24,63.38,63.2,63.36,6015.0,63.24,63.38,63.2,63.36,6015.0
2023-10-17 14:05:00,63.34,63.51,63.34,63.51,5205.0,63.34,63.51,63.34,63.51,5205.0
2023-10-17 14:10:00,63.51,63.51,63.4,63.49,3996.0,63.51,63.51,63.4,63.49,3996.0
2023-10-17 14:15:00,63.5,63.52,63.41,63.41,6327.0,63.5,63.52,63.41,63.41,6327.0
2023-10-17 14:20:00,63.41,63.48,63.35,63.38,4867.0,63.41,63.48,63.35,63.38,4867.0
2023-10-17 14:25:00,63.38,63.38,63.35,63.36,1120.0,63.38,63.38,63.35,63.36,1120.0
2023-10-17 14:30:00,63.35,63.41,63.32,63.38,3486.0,63.35,63.41,63.32,63.38,3486.0
2023-10-17 14:35:00,63.41,63.59,63.41,63.59,6101.0,63.41,63.59,63.41,63.59,6101.0
2023-10-17 14:40:00,63.6,63.61,63.48,63.52,6073.0,63.6,63.61,63.48,63.52,6073.0
2023-10-17 14:45:00,63.53,63.54,63.44,63.45,2991.0,63.53,63.54,63.44,63.45,2991.0
2023-10-17 14:50:00,63.43,63.45,63.3,63.32,2100.0,63.43,63.45,63.3,63.32,2100.0
2023-10-17 14:55:00,63.29,63.35,63.28,63.33,3486.0,63.29,63.35,63.28,63.33,3486.0
2023-10-17 15:00:00,63.31,63.36,63.29,63.34,3424.0,63.31,63.36,63.29,63.34,3424.0
2023-10-17 15:05:00,63.36,63.36,63.22,63.29,11672.0,63.36,63.36,63.22,63.29,11672.0
2023-10-17 15:10:00,63.32,63.39,63.25,63.26,4814.0,63.32,63.39,63.25,63.26,4814.0
2023-10-17 15:15:00,63.25,63.27,63.19,63.2,6899.0,63.25,63.27,63.19,63.2,6899.0
2023-10-17 15:20:00,63.24,63.29,63.21,63.22,4492.0,63.24,63.29,63.21,63.22,4492.0
2023-10-17 15:25:00,63.19,63.22,63.13,63.19,12561.0,63.19,63.22,63.13,63.19,12561.0
2023-10-17 15:30:00,63.19,63.19,63.01,63.04,13559.0,63.19,63.19,63.01,63.04,13559.0
2023-10-17 15:35:00,63.04,63.18,63.03,63.13,17031.0,63.04,63.18,63.03,63.13,17031.0
2023-10-17 15:40:00,63.14,63.19,63.11,63.18,8298.0,63.14,63.19,63.11,63.18,8298.0
2023-10-17 15:45:00,63.18,63.19,63.03,63.04,13524.0,63.18,63.19,63.03,63.04,13524.0
2023-10-17 15:50:00,63.05,63.1,62.98,63.08,31433.0,63.05,63.1,62.98,63.08,31433.0
2023-10-17 15:55:00,63.07,63.11,62.92,62.97,81272.0,63.07,63.11,62.92,62.97,81272.0
2023-10-18 09:30:00,62.8,62.85,62.29,62.48,15316.0,62.8,62.85,62.29,62.48,15316.0
2023-10-18 09:35:00,62.39,62.59,62.24,62.3,6264.0,62.39,62.59,62.24,62.3,6264.0
2023-10-18 09:40:00,62.55,62.62,62.5,62.62,1057.0,62.55,62.62,62.5,62.62,1057.0
2023-10-18 09:45:00,62.57,62.57,62.25,62.37,26162.0,62.57,62.57,62.25,62.37,26162.0
2023-10-18 09:50:00,62.31,62.43,62.2,62.36,4431.0,62.31,62.43,62.2,62.36,4431.0
2023-10-18 09:55:00,62.47,62.71,62.41,62.6,12145.0,62.47,62.71,62.41,62.6,12145.0
2023-10-18 10:00:00,62.63,63.2,62.56,63.17,14614.0,62.63,63.2,62.56,63.17,14614.0
2023-10-18 10:05:00,63.17,63.31,62.82,62.97,35606.0,63.17,63.31,62.82,62.97,35606.0
2023-10-18 10:10:00,62.92,63.1,62.87,63.01,6269.0,62.92,63.1,62.87,63.01,6269.0
2023-10-18 10:15:00,63.01,63.09,62.92,63.07,3024.0,63.01,63.09,62.92,63.07,3024.0
2023-10-18 10:20:00,63.07,63.22,62.99,63.08,11482.0,63.07,63.22,62.99,63.08,11482.0
2023-10-18 10:25:00,63.03,63.05,62.94,62.94,2568.0,63.03,63.05,62.94,62.94,2568.0
2023-10-18 10:30:00,62.97,63.01,62.89,62.89,3305.0,62.97,63.01,62.89,62.89,3305.0
2023-10-18 10:35:00,62.82,62.83,62.72,62.8,8468.0,62.82,62.83,62.72,62.8,8468.0
2023-10-18 10:40:00,62.75,62.88,62.71,62.79,8296.0,62.75,62.88,62.71,62.79,8296.0
2023-10-18 10:45:00,62.78,62.9,62.74,62.9,4152.0,62.78,62.9,62.74,62.9,4152.0
2023-10-18 10:50:00,62.89,63.01,62.88,62.9,4291.0,62.89,63.01,62.88,62.9,4291.0
2023-10-18 10:55:00,62.93,62.98,62.84,62.93,3428.0,62.93,62.98,62.84,62.93,3428.0
2023-10-18 11:00:00,62.96,63.12,62.94,63.06,5579.0,62.96,63.12,62.94,63.06,5579.0
2023-10-18 11:05:00,63.06,63.06,62.96,63.0,4437.0,63.06,63.06,62.96,63.0,4437.0
2023-10-18 11:10:00,62.96,63.0,62.91,62.96,6467.0,62.96,63.0,62.91,62.96,6467.0
2023-10-18 11:15:00,62.95,63.25,62.95,63.21,5865.0,62.95,63.25,62.95,63.21,5865.0
2023-10-18 11:20:00,63.24,63.24,63.03,63.13,5565.0,63.24,63.24,63.03,63.13,5565.0
2023-10-18 11:25:00,63.14,63.28,63.13,63.28,4017.0,63.14,63.28,63.13,63.28,4017.0
2023-10-18 11:30:00,63.26,63.46,63.24,63.37,9052.0,63.26,63.46,63.24,63.37,9052.0
2023-10-18 11:35:00,63.34,63.43,63.24,63.24,5130.0,63.34,63.43,63.24,63.24,5130.0
2023-10-18 11:40:00,63.26,63.36,63.2,63.24,4489.0,63.26,63.36,63.2,63.24,4489.0
2023-10-18 11:45:00,63.24,63.31,63.23,63.28,6268.0,63.24,63.31,63.23,63.28,6268.0
2023-10-18 11:50:00,63.29,63.53,63.28,63.53,5853.0,63.29,63.53,63.28,63.53,5853.0
2023-10-18 11:55:00,63.57,63.61,63.44,63.46,6363.0,63.57,63.61,63.44,63.46,6363.0
2023-10-18 12:00:00,63.45,63.47,63.36,63.47,4430.0,63.45,63.47,63.36,63.47,4430.0
2023-10-18 12:05:00,63.46,63.46,63.27,63.34,3373.0,63.46,63.46,63.27,63.34,3373.0
2023-10-18 12:10:00,63.33,63.34,63.27,63.3,1825.0,63.33,63.34,63.27,63.3,1825.0
2023-10-18 12:15:00,63.3,63.36,63.19,63.19,4334.0,63.3,63.36,63.19,63.19,4334.0
2023-10-18 12:20:00,63.2,63.23,63.11,63.12,2682.0,63.2,63.23,63.11,63.12,2682.0
2023-10-18 12:25:00,63.12,63.3,63.09,63.26,2480.0,63.12,63.3,63.09,63.26,2480.0
2023-10-18 12:30:00,63.26,63.37,63.21,63.34,3075.0,63.26,63.37,63.21,63.34,3075.0
2023-10-18 12:35:00,63.34,63.46,63.32,63.45,6287.0,63.34,63.46,63.32,63.45,6287.0
2023-10-18 12:40:00,63.45,63.58,63.41,63.48,6753.0,63.45,63.58,63.41,63.48,6753.0
2023-10-18 12:45:00,63.45,63.47,63.33,63.39,2028.0,63.45,63.47,63.33,63.39,2028.0
2023-10-18 12:50:00,63.38,63.43,63.38,63.43,2500.0,63.38,63.43,63.38,63.43,2500.0
2023-10-18 12:55:00,63.41,63.42,63.34,63.4,4785.0,63.41,63.42,63.34,63.4,4785.0
2023-10-18 13:00:00,63.4,63.69,63.29,63.69,14478.0,63.4,63.69,63.29,63.69,14478.0
2023-10-18 13:05:00,63.65,63.7,63.61,63.69,5041.0,63.65,63.7,63.61,63.69,5041.0
2023-10-18 13:10:00,63.59,63.71,63.53,63.67,4474.0,63.59,63.71,63.53,63.67,4474.0
2023-10-18 13:15:00,63.69,63.8,63.67,63.7,9809.0,63.69,63.8,63.67,63.7,9809.0
2023-10-18 13:20:00,63.71,63.71,63.6,63.65,1795.0,63.71,63.71,63.6,63.65,1795.0
2023-10-18 13:25:00,63.68,63.68,63.56,63.56,2688.0,63.68,63.68,63.56,63.56,2688.0
2023-10-18 13:30:00,63.55,63.56,63.41,63.41,3927.0,63.55,63.56,63.41,63.41,3927.0
2023-10-18 13:35:00,63.38,63.46,63.38,63.43,3279.0,63.38,63.46,63.38,63.43,3279.0
2023-10-18 13:40:00,63.39,63.48,63.39,63.48,8369.0,63.39,63.48,63.39,63.48,8369.0
2023-10-18 13:45:00,63.49,63.49,63.36,63.44,10747.0,63.49,63.49,63.36,63.44,10747.0
2023-10-18 13:50:00,63.44,63.48,63.4,63.45,2768.0,63.44,63.48,63.4,63.45,2768.0
2023-10-18 13:55:00,63.42,63.56,63.42,63.54,5491.0,63.42,63.56,63.42,63.54,5491.0
2023-10-18 14:00:00,63.54,63.61,63.5,63.56,5683.0,63.54,63.61,63.5,63.56,5683.0
2023-10-18 14:05:00,63.58,63.7,63.45,63.6,3613.0,63.58,63.7,63.45,63.6,3613.0
2023-10-18 14:10:00,63.56,63.56,63.45,63.49,10878.0,63.56,63.56,63.45,63.49,10878.0
2023-10-18 14:15:00,63.46,63.46,63.25,63.3,5071.0,63.46,63.46,63.25,63.3,5071.0
2023-10-18 14:20:00,63.27,63.33,63.25,63.32,3330.0,63.27,63.33,63.25,63.32,3330.0
2023-10-18 14:25:00,63.32,63.39,63.31,63.39,3290.0,63.32,63.39,63.31,63.39,3290.0
2023-10-18 14:30:00,63.4,63.52,63.37,63.51,5372.0,63.4,63.52,63.37,63.51,5372.0
2023-10-18 14:35:00,63.47,63.5,63.43,63.44,2179.0,63.47,63.5,63.43,63.44,2179.0
2023-10-18 14:40:00,63.41,63.41,63.28,63.28,9368.0,63.41,63.41,63.28,63.28,9368.0
2023-10-18 14:45:00,63.31,63.33,63.24,63.26,7310.0,63.31,63.33,63.24,63.26,7310.0
2023-10-18 14:50:00,63.22,63.25,63.12,63.24,14689.0,63.22,63.25,63.12,63.24,14689.0
2023-10-18 14:55:00,63.22,63.25,63.14,63.14,7211.0,63.22,63.25,63.14,63.14,7211.0
2023-10-18 15:00:00,63.14,63.15,63.01,63.06,33968.0,63.14,63.15,63.01,63.06,33968.0
2023-10-18 15:05:00,63.05,63.06,62.98,62.98,5323.0,63.05,63.06,62.98,62.98,5323.0
2023-10-18 15:10:00,62.98,63.16,62.98,63.16,6475.0,62.98,63.16,62.98,63.16,6475.0
2023-10-18 15:15:00,63.17,63.28,63.17,63.2,6657.0,63.17,63.28,63.17,63.2,6657.0
2023-10-18 15:20:00,63.2,63.25,63.16,63.25,6443.0,63.2,63.25,63.16,63.25,6443.0
2023-10-18 15:25:00,63.25,63.38,63.25,63.32,12063.0,63.25,63.38,63.25,63.32,12063.0
2023-10-18 15:30:00,63.34,63.41,63.29,63.35,5078.0,63.34,63.41,63.29,63.35,5078.0
2023-10-18 15:35:00,63.39,63.39,63.24,63.25,7584.0,63.39,63.39,63.24,63.25,7584.0
2023-10-18 15:40:00,63.23,63.34,63.22,63.32,10810.0,63.23,63.34,63.22,63.32,10810.0
2023-10-18 15:45:00,63.32,63.32,63.11,63.14,19331.0,63.32,63.32,63.11,63.14,19331.0
2023-10-18 15:50:00,63.18,63.23,63.08,63.16,35067.0,63.18,63.23,63.08,63.16,35067.0
2023-10-18 15:55:00,63.19,63.25,63.13,63.24,96185.0,63.19,63.25,63.13,63.24,96185.0
2023-10-19 09:30:00,62.91,62.91,62.91,62.91,0.0,62.91,62.91,62.91,62.91,0.0
2023-10-19 09:35:00,63.36,63.38,63.1,63.24,15331.0,63.36,63.38,63.1,63.24,15331.0
2023-10-19 09:40:00,63.23,63.35,62.97,62.98,7841.0,63.23,63.35,62.97,62.98,7841.0
2023-10-19 09:45:00,62.94,62.94,62.61,62.66,5753.0,62.94,62.94,62.61,62.66,5753.0
2023-10-19 09:50:00,62.66,62.72,62.16,62.3,13832.0,62.66,62.72,62.16,62.3,13832.0
2023-10-19 09:55:00,62.16,62.55,62.15,62.21,9689.0,62.16,62.55,62.15,62.21,9689.0
2023-10-19 10:00:00,62.15,62.29,61.89,62.23,17127.0,62.15,62.29,61.89,62.23,17127.0
2023-10-19 10:05:00,62.29,62.3,62.1,62.2,3784.0,62.29,62.3,62.1,62.2,3784.0
2023-10-19 10:10:00,62.25,62.45,62.08,62.43,7282.0,62.25,62.45,62.08,62.43,7282.0
2023-10-19 10:15:00,62.41,62.46,62.1,62.3,4569.0,62.41,62.46,62.1,62.3,4569.0
2023-10-19 10:20:00,62.25,62.31,62.12,62.3,2390.0,62.25,62.31,62.12,62.3,2390.0
2023-10-19 10:25:00,62.3,62.38,62.23,62.35,2877.0,62.3,62.38,62.23,62.35,2877.0
2023-10-19 10:30:00,62.23,62.23,62.04,62.16,4771.0,62.23,62.23,62.04,62.16,4771.0
2023-10-19 10:35:00,62.16,62.28,62.05,62.05,4010.0,62.16,62.28,62.05,62.05,4010.0
2023-10-19 10:40:00,62.05,62.13,61.92,61.93,4351.0,62.05,62.13,61.92,61.93,4351.0
2023-10-19 10:45:00,61.87,62.06,61.8,62.06,10715.0,61.87,62.06,61.8,62.06,10715.0
2023-10-19 10:50:00,62.07,62.24,62.02,62.03,5883.0,62.07,62.24,62.02,62.03,5883.0
2023-10-19 10:55:00,62.01,62.02,61.87,62.0,2000.0,62.01,62.02,61.87,62.0,2000.0
2023-10-19 11:00:00,61.98,62.2,61.92,62.03,8647.0,61.98,62.2,61.92,62.03,8647.0
2023-10-19 11:05:00,62.1,62.37,62.01,62.37,3847.0,62.1,62.37,62.01,62.37,3847.0
2023-10-19 11:10:00,62.38,62.38,62.17,62.17,1904.0,62.38,62.38,62.17,62.17,1904.0
2023-10-19 11:15:00,62.12,62.12,61.89,61.9,4837.0,62.12,62.12,61.89,61.9,4837.0
2023-10-19 11:20:00,61.94,62.11,61.83,62.11,8371.0,61.94,62.11,61.83,62.11,8371.0
2023-10-19 11:25:00,62.14,62.2,62.14,62.17,1167.0,62.14,62.2,62.14,62.17,1167.0
2023-10-19 11:30:00,62.19,62.33,62.19,62.29,2500.0,62.19,62.33,62.19,62.29,2500.0
2023-10-19 11:35:00,62.32,62.39,62.32,62.36,3075.0,62.32,62.39,62.32,62.36,3075.0
2023-10-19 11:40:00,62.36,62.56,62.36,62.52,5343.0,62.36,62.56,62.36,62.52,5343.0
2023-10-19 11:45:00,62.53,62.79,62.47,62.75,8217.0,62.53,62.79,62.47,62.75,8217.0
2023-10-19 11:50:00,62.69,62.69,62.4,62.4,2464.0,62.69,62.69,62.4,62.4,2464.0
2023-10-19 11:55:00,62.36,62.36,62.21,62.21,400.0,62.36,62.36,62.21,62.21,400.0
2023-10-19 12:00:00,62.2,62.7,62.03,62.44,7472.0,62.2,62.7,62.03,62.44,7472.0
2023-10-19 12:05:00,62.48,62.62,62.38,62.62,1988.0,62.48,62.62,62.38,62.62,1988.0
2023-10-19 12:10:00,62.53,62.68,62.46,62.6,2998.0,62.53,62.68,62.46,62.6,2998.0
2023-10-19 12:15:00,62.6,62.83,62.6,62.8,5105.0,62.6,62.83,62.6,62.8,5105.0
2023-10-19 12:20:00,62.75,63.14,62.75,63.0,11437.0,62.75,63.14,62.75,63.0,11437.0
2023-10-19 12:25:00,62.99,63.05,62.75,62.82,4293.0,62.99,63.05,62.75,62.82,4293.0
2023-10-19 12:30:00,62.78,62.78,62.36,62.36,4194.0,62.78,62.78,62.36,62.36,4194.0
2023-10-19 12:35:00,62.34,62.42,62.22,62.32,3747.0,62.34,62.42,62.22,62.32,3747.0
2023-10-19 12:40:00,62.3,62.65,62.29,62.57,6375.0,62.3,62.65,62.29,62.57,6375.0
2023-10-19 12:45:00,62.6,62.71,62.52,62.62,2300.0,62.6,62.71,62.52,62.62,2300.0
2023-10-19 12:50:00,62.65,62.78,62.6,62.69,5494.0,62.65,62.78,62.6,62.69,5494.0
2023-10-19 12:55:00,62.8,62.8,62.53,62.72,3202.0,62.8,62.8,62.53,62.72,3202.0
2023-10-19 13:00:00,62.64,62.75,62.57,62.67,3844.0,62.64,62.75,62.57,62.67,3844.0
2023-10-19 13:05:00,62.67,62.9,62.66,62.9,3100.0,62.67,62.9,62.66,62.9,3100.0
2023-10-19 13:10:00,62.9,62.96,62.71,62.76,4428.0,62.9,62.96,62.71,62.76,4428.0
2023-10-19 13:15:00,62.76,62.84,62.63,62.69,11095.0,62.76,62.84,62.63,62.69,11095.0
2023-10-19 13:20:00,62.69,62.73,62.6,62.61,2376.0,62.69,62.73,62.6,62.61,2376.0
2023-10-19 13:25:00,62.61,62.76,62.6,62.73,4094.0,62.61,62.76,62.6,62.73,4094.0
2023-10-19 13:30:00,62.75,62.87,62.62,62.64,4200.0,62.75,62.87,62.62,62.64,4200.0
2023-10-19 13:35:00,62.57,62.61,62.46,62.47,4424.0,62.57,62.61,62.46,62.47,4424.0
2023-10-19 13:40:00,62.47,62.47,62.4,62.41,1940.0,62.47,62.47,62.4,62.41,1940.0
2023-10-19 13:45:00,62.41,62.48,62.27,62.33,10512.0,62.41,62.48,62.27,62.33,10512.0
2023-10-19 13:50:00,62.33,62.34,62.23,62.31,3300.0,62.33,62.34,62.23,62.31,3300.0
2023-10-19 13:55:00,62.31,62.44,62.27,62.27,5241.0,62.31,62.44,62.27,62.27,5241.0
2023-10-19 14:00:00,62.29,62.3,62.19,62.21,3891.0,62.29,62.3,62.19,62.21,3891.0
2023-10-19 14:05:00,62.2,62.2,62.1,62.15,2100.0,62.2,62.2,62.1,62.15,2100.0
2023-10-19 14:10:00,62.15,62.21,62.15,62.17,4033.0,62.15,62.21,62.15,62.17,4033.0
2023-10-19 14:15:00,62.18,62.22,62.12,62.17,4172.0,62.18,62.22,62.12,62.17,4172.0
2023-10-19 14:20:00,62.17,62.17,62.02,62.09,4760.0,62.17,62.17,62.02,62.09,4760.0
2023-10-19 14:25:00,62.08,62.11,62.02,62.07,2319.0,62.08,62.11,62.02,62.07,2319.0
2023-10-19 14:30:00,62.07,62.07,61.65,61.7,10240.0,62.07,62.07,61.65,61.7,10240.0
2023-10-19 14:35:00,61.7,61.7,61.36,61.41,25783.0,61.7,61.7,61.36,61.41,25783.0
2023-10-19 14:40:00,61.37,61.48,61.34,61.45,25175.0,61.37,61.48,61.34,61.45,25175.0
2023-10-19 14:45:00,61.45,61.47,61.3,61.42,19529.0,61.45,61.47,61.3,61.42,19529.0
2023-10-19 14:50:00,61.42,61.56,61.39,61.52,17328.0,61.42,61.56,61.39,61.52,17328.0
2023-10-19 14:55:00,61.45,61.49,61.35,61.39,18620.0,61.45,61.49,61.35,61.39,18620.0
2023-10-19 15:00:00,61.37,61.38,61.3,61.35,21850.0,61.37,61.38,61.3,61.35,21850.0
2023-10-19 15:05:00,61.31,61.31,61.15,61.15,13614.0,61.31,61.31,61.15,61.15,13614.0
2023-10-19 15:10:00,61.13,61.16,60.98,61.01,10731.0,61.13,61.16,60.98,61.01,10731.0
2023-10-19 15:15:00,60.99,61.02,60.89,61.0,22895.0,60.99,61.02,60.89,61.0,22895.0
2023-10-19 15:20:00,61.01,61.01,60.66,60.75,26412.0,61.01,61.01,60.66,60.75,26412.0
2023-10-19 15:25:00,60.73,60.83,60.59,60.63,21952.0,60.73,60.83,60.59,60.63,21952.0
2023-10-19 15:30:00,60.71,60.85,60.61,60.7,36958.0,60.71,60.85,60.61,60.7,36958.0
2023-10-19 15:35:00,60.68,60.81,60.63,60.65,28314.0,60.68,60.81,60.63,60.65,28314.0
2023-10-19 15:40:00,60.63,60.63,60.5,60.59,29164.0,60.63,60.63,60.5,60.59,29164.0
2023-10-19 15:45:00,60.57,60.69,60.5,60.63,43023.0,60.57,60.69,60.5,60.63,43023.0
2023-10-19 15:50:00,60.63,60.69,60.53,60.56,68685.0,60.63,60.69,60.53,60.56,68685.0
2023-10-19 15:55:00,60.56,60.75,60.5,60.62,171621.0,60.56,60.75,60.5,60.62,171621.0
2023-10-20 09:30:00,60.34,60.76,60.24,60.75,35481.0,60.34,60.76,60.24,60.75,35481.0
2023-10-20 09:35:00,60.78,60.93,60.59,60.8,14000.0,60.78,60.93,60.59,60.8,14000.0
2023-10-20 09:40:00,60.82,61.14,60.77,60.78,7966.0,60.82,61.14,60.77,60.78,7966.0
2023-10-20 09:45:00,60.77,60.97,60.77,60.91,5454.0,60.77,60.97,60.77,60.91,5454.0
2023-10-20 09:50:00,60.88,61.03,60.73,60.74,4277.0,60.88,61.03,60.73,60.74,4277.0
2023-10-20 09:55:00,60.72,60.93,60.72,60.9,7705.0,60.72,60.93,60.72,60.9,7705.0
2023-10-20 10:00:00,60.86,60.98,60.78,60.81,5037.0,60.86,60.98,60.78,60.81,5037.0
2023-10-20 10:05:00,60.86,60.88,60.77,60.85,3212.0,60.86,60.88,60.77,60.85,3212.0
2023-10-20 10:10:00,60.83,60.88,60.39,60.54,12365.0,60.83,60.88,60.39,60.54,12365.0
2023-10-20 10:15:00,60.51,60.57,60.28,60.3,3166.0,60.51,60.57,60.28,60.3,3166.0
2023-10-20 10:20:00,60.24,60.24,59.94,60.02,19553.0,60.24,60.24,59.94,60.02,19553.0
2023-10-20 10:25:00,60.03,60.04,59.73,60.02,20003.0,60.03,60.04,59.73,60.02,20003.0
2023-10-20 10:30:00,60.08,60.49,60.02,60.46,12014.0,60.08,60.49,60.02,60.46,12014.0
2023-10-20 10:35:00,60.46,60.63,60.38,60.6,7868.0,60.46,60.63,60.38,60.6,7868.0
2023-10-20 10:40:00,60.56,60.67,60.51,60.51,8412.0,60.56,60.67,60.51,60.51,8412.0
2023-10-20 10:45:00,60.51,60.77,60.47,60.75,6839.0,60.51,60.77,60.47,60.75,6839.0
2023-10-20 10:50:00,60.77,60.84,60.49,60.55,11813.0,60.77,60.84,60.49,60.55,11813.0
2023-10-20 10:55:00,60.58,60.77,60.54,60.58,19810.0,60.58,60.77,60.54,60.58,19810.0
2023-10-20 11:00:00,60.55,60.63,60.36,60.43,5948.0,60.55,60.63,60.36,60.43,5948.0
2023-10-20 11:05:00,60.45,60.45,60.28,60.4,4250.0,60.45,60.45,60.28,60.4,4250.0
2023-10-20 11:10:00,60.36,60.36,60.2,60.23,6384.0,60.36,60.36,60.2,60.23,6384.0
2023-10-20 11:15:00,60.28,60.29,60.02,60.06,7506.0,60.28,60.29,60.02,60.06,7506.0
2023-10-20 11:20:00,60.09,60.14,60.03,60.12,3621.0,60.09,60.14,60.03,60.12,3621.0
2023-10-20 11:25:00,60.18,60.18,59.97,59.98,5606.0,60.18,60.18,59.97,59.98,5606.0
2023-10-20 11:30:00,59.94,60.17,59.81,60.17,11521.0,59.94,60.17,59.81,60.17,11521.0
2023-10-20 11:35:00,60.16,60.43,60.16,60.4,4602.0,60.16,60.43,60.16,60.4,4602.0
2023-10-20 11:40:00,60.46,60.69,60.46,60.69,11303.0,60.46,60.69,60.46,60.69,11303.0
2023-10-20 11:45:00,60.7,60.84,60.7,60.83,7479.0,60.7,60.84,60.7,60.83,7479.0
2023-10-20 11:50:00,60.86,60.99,60.77,60.99,5227.0,60.86,60.99,60.77,60.99,5227.0
2023-10-20 11:55:00,61.02,61.24,60.99,61.17,11217.0,61.02,61.24,60.99,61.17,11217.0
2023-10-20 12:00:00,61.13,61.13,60.81,60.84,4493.0,61.13,61.13,60.81,60.84,4493.0
2023-10-20 12:05:00,60.83,60.84,60.53,60.58,8446.0,60.83,60.84,60.53,60.58,8446.0
2023-10-20 12:10:00,60.54,60.69,60.52,60.58,14777.0,60.54,60.69,60.52,60.58,14777.0
2023-10-20 12:15:00,60.58,60.82,60.54,60.82,11038.0,60.58,60.82,60.54,60.82,11038.0
2023-10-20 12:20:00,60.8,60.84,60.75,60.76,3222.0,60.8,60.84,60.75,60.76,3222.0
2023-10-20 12:25:00,60.71,60.77,60.7,60.72,1200.0,60.71,60.77,60.7,60.72,1200.0
2023-10-20 12:30:00,60.71,60.77,60.68,60.73,2938.0,60.71,60.77,60.68,60.73,2938.0
2023-10-20 12:35:00,60.73,60.8,60.66,60.68,4378.0,60.73,60.8,60.66,60.68,4378.0
2023-10-20 12:40:00,60.68,60.72,60.65,60.67,2492.0,60.68,60.72,60.65,60.67,2492.0
2023-10-20 12:45:00,60.69,60.79,60.69,60.76,4000.0,60.69,60.79,60.69,60.76,4000.0
2023-10-20 12:50:00,60.74,60.79,60.64,60.67,9404.0,60.74,60.79,60.64,60.67,9404.0
2023-10-20 12:55:00,60.69,60.82,60.67,60.8,3206.0,60.69,60.82,60.67,60.8,3206.0
2023-10-20 13:00:00,60.81,60.81,60.71,60.72,4373.0,60.81,60.81,60.71,60.72,4373.0
2023-10-20 13:05:00,60.68,60.7,60.55,60.63,4409.0,60.68,60.7,60.55,60.63,4409.0
2023-10-20 13:10:00,60.63,60.63,60.53,60.53,3607.0,60.63,60.63,60.53,60.53,3607.0
2023-10-20 13:15:00,60.55,60.84,60.5,60.73,5655.0,60.55,60.84,60.5,60.73,5655.0
2023-10-20 13:20:00,60.76,60.8,60.65,60.67,3333.0,60.76,60.8,60.65,60.67,3333.0
2023-10-20 13:25:00,60.67,60.74,60.66,60.74,3080.0,60.67,60.74,60.66,60.74,3080.0
2023-10-20 13:30:00,60.78,60.78,60.72,60.78,4174.0,60.78,60.78,60.72,60.78,4174.0
2023-10-20 13:35:00,60.82,60.83,60.7,60.7,4416.0,60.82,60.83,60.7,60.7,4416.0
2023-10-20 13:40:00,60.69,60.8,60.69,60.78,4799.0,60.69,60.8,60.69,60.78,4799.0
2023-10-20 13:45:00,60.76,60.76,60.7,60.7,3089.0,60.76,60.76,60.7,60.7,3089.0
2023-10-20 13:50:00,60.75,60.9,60.72,60.9,6622.0,60.75,60.9,60.72,60.9,6622.0
2023-10-20 13:55:00,60.87,61.01,60.86,61.0,7699.0,60.87,61.01,60.86,61.0,7699.0
2023-10-20 14:00:00,61.03,61.05,60.98,61.02,2586.0,61.03,61.05,60.98,61.02,2586.0
2023-10-20 14:05:00,61.02,61.04,60.9,61.0,8259.0,61.02,61.04,60.9,61.0,8259.0
2023-10-20 14:10:00,61.0,61.0,60.93,60.97,3952.0,61.0,61.0,60.93,60.97,3952.0
2023-10-20 14:15:00,61.03,61.03,60.88,60.98,6483.0,61.03,61.03,60.88,60.98,6483.0
2023-10-20 14:20:00,61.01,61.08,61.01,61.07,4968.0,61.01,61.08,61.01,61.07,4968.0
2023-10-20 14:25:00,61.1,61.19,61.1,61.18,6000.0,61.1,61.19,61.1,61.18,6000.0
2023-10-20 14:30:00,61.15,61.15,61.08,61.13,4957.0,61.15,61.15,61.08,61.13,4957.0
2023-10-20 14:35:00,61.12,61.39,61.12,61.24,42533.0,61.12,61.39,61.12,61.24,42533.0
2023-10-20 14:40:00,61.22,61.22,61.09,61.11,7562.0,61.22,61.22,61.09,61.11,7562.0
2023-10-20 14:45:00,61.12,61.15,61.03,61.05,4505.0,61.12,61.15,61.03,61.05,4505.0
2023-10-20 14:50:00,61.03,61.11,61.02,61.11,3626.0,61.03,61.11,61.02,61.11,3626.0
2023-10-20 14:55:00,61.12,61.23,61.1,61.21,6916.0,61.12,61.23,61.1,61.21,6916.0
2023-10-20 15:00:00,61.2,61.32,61.19,61.2,7565.0,61.2,61.32,61.19,61.2,7565.0
2023-10-20 15:05:00,61.22,61.28,61.18,61.2,8068.0,61.22,61.28,61.18,61.2,8068.0
2023-10-20 15:10:00,61.2,61.32,61.2,61.32,5757.0,61.2,61.32,61.2,61.32,5757.0
2023-10-20 15:15:00,61.32,61.32,61.21,61.27,5861.0,61.32,61.32,61.21,61.27,5861.0
2023-10-20 15:20:00,61.27,61.27,61.08,61.1,6439.0,61.27,61.27,61.08,61.1,6439.0
2023-10-20 15:25:00,61.11,61.21,61.06,61.2,9077.0,61.11,61.21,61.06,61.2,9077.0
2023-10-20 15:30:00,61.2,61.23,61.02,61.06,14660.0,61.2,61.23,61.02,61.06,14660.0
2023-10-20 15:35:00,61.05,61.06,60.95,61.03,17465.0,61.05,61.06,60.95,61.03,17465.0
2023-10-20 15:40:00,61.03,61.04,60.86,61.04,17416.0,61.03,61.04,60.86,61.04,17416.0
2023-10-20 15:45:00,61.02,61.05,60.93,60.97,24126.0,61.02,61.05,60.93,60.97,24126.0
2023-10-20 15:50:00,60.98,60.98,60.72,60.73,41190.0,60.98,60.98,60.72,60.73,41190.0
2023-10-20 15:55:00,60.74,60.97,60.73,60.91,119413.0,60.74,60.97,60.73,60.91,119413.0
2023-10-23 09:30:00,60.69,60.84,60.29,60.3,12928.0,60.69,60.84,60.29,60.3,12928.0
2023-10-23 09:35:00,60.48,60.48,59.51,59.51,8850.0,60.48,60.48,59.51,59.51,8850.0
2023-10-23 09:40:00,59.55,59.7,59.26,59.3,17967.0,59.55,59.7,59.26,59.3,17967.0
2023-10-23 09:45:00,59.36,60.24,59.35,60.23,17829.0,59.36,60.24,59.35,60.23,17829.0
2023-10-23 09:50:00,60.21,60.39,59.99,60.38,9690.0,60.21,60.39,59.99,60.38,9690.0
2023-10-23 09:55:00,60.4,60.58,60.26,60.38,5477.0,60.4,60.58,60.26,60.38,5477.0
2023-10-23 10:00:00,60.39,60.46,60.22,60.22,7030.0,60.39,60.46,60.22,60.22,7030.0
2023-10-23 10:05:00,60.29,60.29,60.07,60.14,6468.0,60.29,60.29,60.07,60.14,6468.0
2023-10-23 10:10:00,60.16,60.16,59.81,59.82,9101.0,60.16,60.16,59.81,59.82,9101.0
2023-10-23 10:15:00,59.81,59.88,59.77,59.83,5519.0,59.81,59.88,59.77,59.83,5519.0
2023-10-23 10:20:00,59.83,59.83,59.68,59.73,6175.0,59.83,59.83,59.68,59.73,6175.0
2023-10-23 10:25:00,59.72,59.79,59.6,59.72,22143.0,59.72,59.79,59.6,59.72,22143.0
2023-10-23 10:30:00,59.71,59.82,59.41,59.63,17701.0,59.71,59.82,59.41,59.63,17701.0
2023-10-23 10:35:00,59.62,59.67,59.52,59.57,3455.0,59.62,59.67,59.52,59.57,3455.0
2023-10-23 10:40:00,59.66,59.98,59.54,59.96,8308.0,59.66,59.98,59.54,59.96,8308.0
2023-10-23 10:45:00,59.94,59.95,59.75,59.9,3410.0,59.94,59.95,59.75,59.9,3410.0
2023-10-23 10:50:00,59.91,59.93,59.82,59.88,4700.0,59.91,59.93,59.82,59.88,4700.0
2023-10-23 10:55:00,59.91,59.91,59.75,59.75,2529.0,59.91,59.91,59.75,59.75,2529.0
2023-10-23 11:00:00,59.71,59.77,59.61,59.77,8862.0,59.71,59.77,59.61,59.77,8862.0
2023-10-23 11:05:00,59.78,59.96,59.78,59.83,13505.0,59.78,59.96,59.78,59.83,13505.0
2023-10-23 11:10:00,59.79,59.81,59.74,59.8,700.0,59.79,59.81,59.74,59.8,700.0
2023-10-23 11:15:00,59.78,60.0,59.78,60.0,7686.0,59.78,60.0,59.78,60.0,7686.0
2023-10-23 11:20:00,59.98,60.0,59.86,59.9,1837.0,59.98,60.0,59.86,59.9,1837.0
2023-10-23 11:25:00,59.9,59.9,59.65,59.65,3716.0,59.9,59.9,59.65,59.65,3716.0
2023-10-23 11:30:00,59.58,59.7,59.53,59.7,6379.0,59.58,59.7,59.53,59.7,6379.0
2023-10-23 11:35:00,59.69,59.7,59.61,59.62,2507.0,59.69,59.7,59.61,59.62,2507.0
2023-10-23 11:40:00,59.61,59.62,59.39,59.41,5781.0,59.61,59.62,59.39,59.41,5781.0
2023-10-23 11:45:00,59.43,59.51,59.38,59.43,6851.0,59.43,59.51,59.38,59.43,6851.0
2023-10-23 11:50:00,59.47,59.54,59.44,59.51,3761.0,59.47,59.54,59.44,59.51,3761.0
2023-10-23 11:55:00,59.46,59.63,59.45,59.59,3927.0,59.46,59.63,59.45,59.59,3927.0
2023-10-23 12:00:00,59.56,59.64,59.55,59.64,4428.0,59.56,59.64,59.55,59.64,4428.0
2023-10-23 12:05:00,59.63,59.64,59.54,59.54,3275.0,59.63,59.64,59.54,59.54,3275.0
2023-10-23 12:10:00,59.54,59.58,59.54,59.54,4179.0,59.54,59.58,59.54,59.54,4179.0
2023-10-23 12:15:00,59.55,59.56,59.39,59.4,4744.0,59.55,59.56,59.39,59.4,4744.0
2023-10-23 12:20:00,59.32,59.35,59.28,59.31,3590.0,59.32,59.35,59.28,59.31,3590.0
2023-10-23 12:25:00,59.32,59.65,59.3,59.65,4762.0,59.32,59.65,59.3,59.65,4762.0
2023-10-23 12:30:00,59.66,59.67,59.58,59.59,2114.0,59.66,59.67,59.58,59.59,2114.0
2023-10-23 12:35:00,59.58,59.72,59.53,59.72,2719.0,59.58,59.72,59.53,59.72,2719.0
2023-10-23 12:40:00,59.73,59.73,59.63,59.68,5423.0,59.73,59.73,59.63,59.68,5423.0
2023-10-23 12:45:00,59.68,59.88,59.65,59.82,13820.0,59.68,59.88,59.65,59.82,13820.0
2023-10-23 12:50:00,59.79,59.83,59.73,59.81,1601.0,59.79,59.83,59.73,59.81,1601.0
2023-10-23 12:55:00,59.83,60.18,59.79,60.14,11459.0,59.83,60.18,59.79,60.14,11459.0
2023-10-23 13:00:00,60.16,60.27,59.99,60.04,4986.0,60.16,60.27,59.99,60.04,4986.0
2023-10-23 13:05:00,60.02,60.17,60.0,60.05,7100.0,60.02,60.17,60.0,60.05,7100.0
2023-10-23 13:10:00,60.05,60.11,59.91,59.96,4921.0,60.05,60.11,59.91,59.96,4921.0
2023-10-23 13:15:00,59.92,59.98,59.86,59.86,3215.0,59.92,59.98,59.86,59.86,3215.0
2023-10-23 13:20:00,59.83,60.0,59.8,59.82,5852.0,59.83,60.0,59.8,59.82,5852.0
2023-10-23 13:25:00,59.8,59.98,59.76,59.98,6374.0,59.8,59.98,59.76,59.98,6374.0
2023-10-23 13:30:00,59.98,60.03,59.82,59.88,2882.0,59.98,60.03,59.82,59.88,2882.0
2023-10-23 13:35:00,59.87,59.96,59.87,59.88,7739.0,59.87,59.96,59.87,59.88,7739.0
2023-10-23 13:40:00,59.93,59.96,59.89,59.93,5723.0,59.93,59.96,59.89,59.93,5723.0
2023-10-23 13:45:00,59.9,60.0,59.88,59.98,5780.0,59.9,60.0,59.88,59.98,5780.0
2023-10-23 13:50:00,59.96,59.97,59.85,59.86,2274.0,59.96,59.97,59.85,59.86,2274.0
2023-10-23 13:55:00,59.88,59.9,59.83,59.89,4901.0,59.88,59.9,59.83,59.89,4901.0
2023-10-23 14:00:00,59.86,60.0,59.81,59.95,4142.0,59.86,60.0,59.81,59.95,4142.0
2023-10-23 14:05:00,60.0,60.25,60.0,60.21,3006.0,60.0,60.25,60.0,60.21,3006.0
2023-10-23 14:10:00,60.21,60.21,60.09,60.11,24297.0,60.21,60.21,60.09,60.11,24297.0
2023-10-23 14:15:00,60.1,60.26,60.1,60.18,11433.0,60.1,60.26,60.1,60.18,11433.0
2023-10-23 14:20:00,60.2,60.34,60.18,60.34,6601.0,60.2,60.34,60.18,60.34,6601.0
2023-10-23 14:25:00,60.39,60.42,60.26,60.26,3073.0,60.39,60.42,60.26,60.26,3073.0
2023-10-23 14:30:00,60.27,60.31,60.23,60.26,5300.0,60.27,60.31,60.23,60.26,5300.0
2023-10-23 14:35:00,60.26,60.31,60.19,60.2,4034.0,60.26,60.31,60.19,60.2,4034.0
2023-10-23 14:40:00,60.19,60.21,60.03,60.03,3128.0,60.19,60.21,60.03,60.03,3128.0
2023-10-23 14:45:00,60.02,60.22,60.02,60.21,2610.0,60.02,60.22,60.02,60.21,2610.0
2023-10-23 14:50:00,60.18,60.24,60.14,60.2,5608.0,60.18,60.24,60.14,60.2,5608.0
2023-10-23 14:55:00,60.23,60.25,60.16,60.17,3514.0,60.23,60.25,60.16,60.17,3514.0
2023-10-23 15:00:00,60.19,60.32,60.17,60.3,4167.0,60.19,60.32,60.17,60.3,4167.0
2023-10-23 15:05:00,60.3,60.3,60.18,60.2,2638.0,60.3,60.3,60.18,60.2,2638.0
2023-10-23 15:10:00,60.2,60.31,60.2,60.25,5798.0,60.2,60.31,60.2,60.25,5798.0
2023-10-23 15:15:00,60.25,60.29,60.07,60.1,9751.0,60.25,60.29,60.07,60.1,9751.0
2023-10-23 15:20:00,60.07,60.07,59.77,59.81,9551.0,60.07,60.07,59.77,59.81,9551.0
2023-10-23 15:25:00,59.83,60.03,59.82,59.94,12239.0,59.83,60.03,59.82,59.94,12239.0
2023-10-23 15:30:00,59.9,60.06,59.86,60.05,10958.0,59.9,60.06,59.86,60.05,10958.0
2023-10-23 15:35:00,60.08,60.08,59.94,59.94,14394.0,60.08,60.08,59.94,59.94,14394.0
2023-10-23 15:40:00,59.99,60.04,59.96,60.0,13595.0,59.99,60.04,59.96,60.0,13595.0
2023-10-23 15:45:00,59.97,60.11,59.93,59.93,10732.0,59.97,60.11,59.93,59.93,10732.0
2023-10-23 15:50:00,59.93,60.04,59.83,59.85,25319.0,59.93,60.04,59.83,59.85,25319.0
2023-10-23 15:55:00,59.86,60.04,59.84,59.98,70241.0,59.86,60.04,59.84,59.98,70241.0
2023-10-24 09:30:00,60.89,61.25,60.51,60.6,26612.0,60.89,61.25,60.51,60.6,26612.0
2023-10-24 09:35:00,60.58,60.75,60.47,60.47,12165.0,60.58,60.75,60.47,60.47,12165.0
2023-10-24 09:40:00,60.34,60.76,60.33,60.54,26229.0,60.34,60.76,60.33,60.54,26229.0
2023-10-24 09:45:00,60.46,60.61,60.32,60.47,6185.0,60.46,60.61,60.32,60.47,6185.0
2023-10-24 09:50:00,60.53,60.6,60.43,60.46,4090.0,60.53,60.6,60.43,60.46,4090.0
2023-10-24 09:55:00,60.42,61.16,60.41,61.13,9566.0,60.42,61.16,60.41,61.13,9566.0
2023-10-24 10:00:00,61.11,61.22,60.98,61.11,9359.0,61.11,61.22,60.98,61.11,9359.0
2023-10-24 10:05:00,61.12,61.39,61.02,61.32,13188.0,61.12,61.39,61.02,61.32,13188.0
2023-10-24 10:10:00,61.44,61.45,61.21,61.44,29168.0,61.44,61.45,61.21,61.44,29168.0
2023-10-24 10:15:00,61.44,61.47,60.98,60.98,12773.0,61.44,61.47,60.98,60.98,12773.0
2023-10-24 10:20:00,61.0,61.67,60.97,61.62,41266.0,61.0,61.67,60.97,61.62,41266.0
2023-10-24 10:25:00,61.62,61.8,61.45,61.64,13480.0,61.62,61.8,61.45,61.64,13480.0
2023-10-24 10:30:00,61.66,61.7,61.43,61.7,4873.0,61.66,61.7,61.43,61.7,4873.0
2023-10-24 10:35:00,61.66,61.98,61.61,61.95,5428.0,61.66,61.98,61.61,61.95,5428.0
2023-10-24 10:40:00,61.88,61.92,61.79,61.86,6676.0,61.88,61.92,61.79,61.86,6676.0
2023-10-24 10:45:00,61.83,61.9,61.8,61.8,10480.0,61.83,61.9,61.8,61.8,10480.0
2023-10-24 10:50:00,61.81,61.85,61.7,61.71,7886.0,61.81,61.85,61.7,61.71,7886.0
2023-10-24 10:55:00,61.71,62.09,61.68,62.05,16514.0,61.71,62.09,61.68,62.05,16514.0
2023-10-24 11:00:00,62.07,62.15,61.91,61.96,10802.0,62.07,62.15,61.91,61.96,10802.0
2023-10-24 11:05:00,61.98,62.03,61.89,61.94,3513.0,61.98,62.03,61.89,61.94,3513.0
2023-10-24 11:10:00,61.88,61.88,61.75,61.81,3597.0,61.88,61.88,61.75,61.81,3597.0
2023-10-24 11:15:00,61.76,61.78,61.64,61.73,3029.0,61.76,61.78,61.64,61.73,3029.0
2023-10-24 11:20:00,61.71,61.71,61.57,61.61,4166.0,61.71,61.71,61.57,61.61,4166.0
2023-10-24 11:25:00,61.61,61.65,61.49,61.54,9913.0,61.61,61.65,61.49,61.54,9913.0
2023-10-24 11:30:00,61.49,61.65,61.46,61.62,39979.0,61.49,61.65,61.46,61.62,39979.0
2023-10-24 11:35:00,61.61,61.61,61.47,61.5,81149.0,61.61,61.61,61.47,61.5,81149.0
2023-10-24 11:40:00,61.5,61.64,61.5,61.56,9393.0,61.5,61.64,61.5,61.56,9393.0
2023-10-24 11:45:00,61.55,61.65,61.49,61.58,8168.0,61.55,61.65,61.49,61.58,8168.0
2023-10-24 11:50:00,61.54,61.63,61.5,61.55,5200.0,61.54,61.63,61.5,61.55,5200.0
2023-10-24 11:55:00,61.54,61.83,61.54,61.82,4650.0,61.54,61.83,61.54,61.82,4650.0
2023-10-24 12:00:00,61.79,61.84,61.64,61.67,8368.0,61.79,61.84,61.64,61.67,8368.0
2023-10-24 12:05:00,61.74,61.74,61.54,61.55,10897.0,61.74,61.74,61.54,61.55,10897.0
2023-10-24 12:10:00,61.52,61.56,61.5,61.53,9180.0,61.52,61.56,61.5,61.53,9180.0
2023-10-24 12:15:00,61.54,61.56,61.47,61.53,53620.0,61.54,61.56,61.47,61.53,53620.0
2023-10-24 12:20:00,61.56,61.6,61.5,61.54,13904.0,61.56,61.6,61.5,61.54,13904.0
2023-10-24 12:25:00,61.55,61.62,61.5,61.55,9151.0,61.55,61.62,61.5,61.55,9151.0
2023-10-24 12:30:00,61.51,61.64,61.5,61.6,7948.0,61.51,61.64,61.5,61.6,7948.0
2023-10-24 12:35:00,61.59,61.59,61.5,61.52,5556.0,61.59,61.59,61.5,61.52,5556.0
2023-10-24 12:40:00,61.53,61.53,61.47,61.5,78577.0,61.53,61.53,61.47,61.5,78577.0
2023-10-24 12:45:00,61.5,61.57,61.49,61.5,37699.0,61.5,61.57,61.49,61.5,37699.0
2023-10-24 12:50:00,61.5,61.53,61.28,61.35,25144.0,61.5,61.53,61.28,61.35,25144.0
2023-10-24 12:55:00,61.38,61.48,61.31,61.45,17800.0,61.38,61.48,61.31,61.45,17800.0
2023-10-24 13:00:00,61.48,61.54,61.32,61.36,5610.0,61.48,61.54,61.32,61.36,5610.0
2023-10-24 13:05:00,61.25,61.34,61.18,61.31,7448.0,61.25,61.34,61.18,61.31,7448.0
2023-10-24 13:10:00,61.35,61.55,61.35,61.55,6701.0,61.35,61.55,61.35,61.55,6701.0
2023-10-24 13:15:00,61.55,61.62,61.54,61.58,7171.0,61.55,61.62,61.54,61.58,7171.0
2023-10-24 13:20:00,61.56,61.78,61.56,61.7,7789.0,61.56,61.78,61.56,61.7,7789.0
2023-10-24 13:25:00,61.69,61.85,61.66,61.85,5572.0,61.69,61.85,61.66,61.85,5572.0
2023-10-24 13:30:00,61.86,61.93,61.76,61.77,7611.0,61.86,61.93,61.76,61.77,7611.0
2023-10-24 13:35:00,61.78,61.86,61.72,61.81,6500.0,61.78,61.86,61.72,61.81,6500.0
2023-10-24 13:40:00,61.82,61.82,61.72,61.75,5025.0,61.82,61.82,61.72,61.75,5025.0
2023-10-24 13:45:00,61.75,61.82,61.7,61.77,10897.0,61.75,61.82,61.7,61.77,10897.0
2023-10-24 13:50:00,61.79,61.83,61.77,61.8,4657.0,61.79,61.83,61.77,61.8,4657.0
2023-10-24 13:55:00,61.81,61.84,61.78,61.8,7741.0,61.81,61.84,61.78,61.8,7741.0
2023-10-24 14:00:00,61.8,61.94,61.77,61.94,8947.0,61.8,61.94,61.77,61.94,8947.0
2023-10-24 14:05:00,61.94,62.09,61.92,62.04,7314.0,61.94,62.09,61.92,62.04,7314.0
2023-10-24 14:10:00,62.06,62.07,61.98,62.02,1900.0,62.06,62.07,61.98,62.02,1900.0
2023-10-24 14:15:00,62.0,62.05,61.93,61.93,6160.0,62.0,62.05,61.93,61.93,6160.0
2023-10-24 14:20:00,61.93,62.08,61.9,62.05,58412.0,61.93,62.08,61.9,62.05,58412.0
2023-10-24 14:25:00,62.05,62.07,61.98,62.04,6650.0,62.05,62.07,61.98,62.04,6650.0
2023-10-24 14:30:00,62.07,62.19,62.04,62.11,12785.0,62.07,62.19,62.04,62.11,12785.0
2023-10-24 14:35:00,62.11,62.21,62.07,62.19,9752.0,62.11,62.21,62.07,62.19,9752.0
2023-10-24 14:40:00,62.14,62.25,62.14,62.25,6599.0,62.14,62.25,62.14,62.25,6599.0
2023-10-24 14:45:00,62.24,62.37,62.24,62.36,20098.0,62.24,62.37,62.24,62.36,20098.0
2023-10-24 14:50:00,62.31,62.36,62.2,62.33,9464.0,62.31,62.36,62.2,62.33,9464.0
2023-10-24 14:55:00,62.3,62.35,62.27,62.33,2645.0,62.3,62.35,62.27,62.33,2645.0
2023-10-24 15:00:00,62.38,62.45,62.34,62.42,11463.0,62.38,62.45,62.34,62.42,11463.0
2023-10-24 15:05:00,62.42,62.42,62.2,62.25,7533.0,62.42,62.42,62.2,62.25,7533.0
2023-10-24 15:10:00,62.25,62.28,62.22,62.27,6715.0,62.25,62.28,62.22,62.27,6715.0
2023-10-24 15:15:00,62.27,62.34,62.16,62.23,15644.0,62.27,62.34,62.16,62.23,15644.0
2023-10-24 15:20:00,62.23,62.33,62.23,62.27,5947.0,62.23,62.33,62.23,62.27,5947.0
2023-10-24 15:25:00,62.25,62.3,62.18,62.18,7881.0,62.25,62.3,62.18,62.18,7881.0
2023-10-24 15:30:00,62.17,62.28,62.12,62.25,14043.0,62.17,62.28,62.12,62.25,14043.0
2023-10-24 15:35:00,62.25,62.26,62.17,62.18,9616.0,62.25,62.26,62.17,62.18,9616.0
2023-10-24 15:40:00,62.16,62.27,62.16,62.2,12141.0,62.16,62.27,62.16,62.2,12141.0
2023-10-24 15:45:00,62.25,62.43,62.17,62.37,22226.0,62.25,62.43,62.17,62.37,22226.0
2023-10-24 15:50:00,62.37,62.4,62.11,62.12,29946.0,62.37,62.4,62.11,62.12,29946.0
2023-10-24 15:55:00,62.13,62.38,62.11,62.34,126743.0,62.13,62.38,62.11,62.34,126743.0
2023-10-25 09:30:00,62.18,62.95,62.04,62.21,33824.0,62.18,62.95,62.04,62.21,33824.0
2023-10-25 09:35:00,62.12,62.43,62.07,62.39,10721.0,62.12,62.43,62.07,62.39,10721.0
2023-10-25 09:40:00,62.26,62.59,62.22,62.42,6863.0,62.26,62.59,62.22,62.42,6863.0
2023-10-25 09:45:00,62.45,62.45,61.69,62.01,9178.0,62.45,62.45,61.69,62.01,9178.0
2023-10-25 09:50:00,62.04,62.35,62.04,62.35,4135.0,62.04,62.35,62.04,62.35,4135.0
2023-10-25 09:55:00,62.41,62.68,62.41,62.55,5672.0,62.41,62.68,62.41,62.55,5672.0
2023-10-25 10:00:00,62.47,62.47,62.13,62.21,6407.0,62.47,62.47,62.13,62.21,6407.0
2023-10-25 10:05:00,62.26,62.33,61.87,62.15,86292.0,62.26,62.33,61.87,62.15,86292.0
2023-10-25 10:10:00,62.17,62.26,62.15,62.23,6879.0,62.17,62.26,62.15,62.23,6879.0
2023-10-25 10:15:00,62.25,62.5,62.18,62.34,10014.0,62.25,62.5,62.18,62.34,10014.0
2023-10-25 10:20:00,62.37,62.53,62.31,62.53,8021.0,62.37,62.53,62.31,62.53,8021.0
2023-10-25 10:25:00,62.53,62.57,62.33,62.43,12252.0,62.53,62.57,62.33,62.43,12252.0
2023-10-25 10:30:00,62.42,62.48,62.32,62.45,9751.0,62.42,62.48,62.32,62.45,9751.0
2023-10-25 10:35:00,62.4,62.5,62.25,62.5,7860.0,62.4,62.5,62.25,62.5,7860.0
2023-10-25 10:40:00,62.54,62.62,62.4,62.51,3836.0,62.54,62.62,62.4,62.51,3836.0
2023-10-25 10:45:00,62.35,62.87,62.35,62.77,10009.0,62.35,62.87,62.35,62.77,10009.0
2023-10-25 10:50:00,62.72,62.82,62.62,62.72,6912.0,62.72,62.82,62.62,62.72,6912.0
2023-10-25 10:55:00,62.66,63.07,62.66,63.07,8897.0,62.66,63.07,62.66,63.07,8897.0
2023-10-25 11:00:00,63.18,63.31,63.1,63.26,11196.0,63.18,63.31,63.1,63.26,11196.0
2023-10-25 11:05:00,63.25,63.26,63.07,63.14,3820.0,63.25,63.26,63.07,63.14,3820.0
2023-10-25 11:10:00,63.19,63.27,63.05,63.08,4399.0,63.19,63.27,63.05,63.08,4399.0
2023-10-25 11:15:00,63.12,63.18,63.01,63.13,5736.0,63.12,63.18,63.01,63.13,5736.0
2023-10-25 11:20:00,63.11,63.11,62.96,63.05,1725.0,63.11,63.11,62.96,63.05,1725.0
2023-10-25 11:25:00,63.07,63.12,62.9,62.93,4431.0,63.07,63.12,62.9,62.93,4431.0
2023-10-25 11:30:00,62.84,63.03,62.81,63.02,4904.0,62.84,63.03,62.81,63.02,4904.0
2023-10-25 11:35:00,63.08,63.14,62.93,63.13,7304.0,63.08,63.14,62.93,63.13,7304.0
2023-10-25 11:40:00,63.14,63.34,63.13,63.3,5575.0,63.14,63.34,63.13,63.3,5575.0
2023-10-25 11:45:00,63.32,63.46,63.16,63.24,5473.0,63.32,63.46,63.16,63.24,5473.0
2023-10-25 11:50:00,63.13,63.13,63.06,63.08,900.0,63.13,63.13,63.06,63.08,900.0
2023-10-25 11:55:00,63.13,63.14,62.94,63.04,5124.0,63.13,63.14,62.94,63.04,5124.0
2023-10-25 12:00:00,62.95,63.0,62.9,62.99,6687.0,62.95,63.0,62.9,62.99,6687.0
2023-10-25 12:05:00,62.96,63.01,62.91,62.94,2088.0,62.96,63.01,62.91,62.94,2088.0
2023-10-25 12:10:00,62.96,63.01,62.86,62.94,28554.0,62.96,63.01,62.86,62.94,28554.0
2023-10-25 12:15:00,62.94,62.99,62.74,62.74,8193.0,62.94,62.99,62.74,62.74,8193.0
2023-10-25 12:20:00,62.72,62.72,62.52,62.62,4180.0,62.72,62.72,62.52,62.62,4180.0
2023-10-25 12:25:00,62.62,62.79,62.61,62.7,3229.0,62.62,62.79,62.61,62.7,3229.0
2023-10-25 12:30:00,62.76,62.92,62.73,62.73,2948.0,62.76,62.92,62.73,62.73,2948.0
2023-10-25 12:35:00,62.73,62.75,62.55,62.59,5907.0,62.73,62.75,62.55,62.59,5907.0
2023-10-25 12:40:00,62.59,62.67,62.56,62.61,4680.0,62.59,62.67,62.56,62.61,4680.0
2023-10-25 12:45:00,62.59,62.6,62.56,62.58,2102.0,62.59,62.6,62.56,62.58,2102.0
2023-10-25 12:50:00,62.58,62.66,62.54,62.66,5954.0,62.58,62.66,62.54,62.66,5954.0
2023-10-25 12:55:00,62.62,62.69,62.57,62.68,3441.0,62.62,62.69,62.57,62.68,3441.0
2023-10-25 13:00:00,62.7,62.74,62.56,62.58,15757.0,62.7,62.74,62.56,62.58,15757.0
2023-10-25 13:05:00,62.55,62.74,62.55,62.66,7896.0,62.55,62.74,62.55,62.66,7896.0
2023-10-25 13:10:00,62.64,62.7,62.47,62.6,10700.0,62.64,62.7,62.47,62.6,10700.0
2023-10-25 13:15:00,62.59,62.63,62.53,62.58,6687.0,62.59,62.63,62.53,62.58,6687.0
2023-10-25 13:20:00,62.58,62.59,62.42,62.44,5000.0,62.58,62.59,62.42,62.44,5000.0
2023-10-25 13:25:00,62.45,62.62,62.45,62.49,7884.0,62.45,62.62,62.45,62.49,7884.0
2023-10-25 13:30:00,62.49,62.54,62.41,62.54,4321.0,62.49,62.54,62.41,62.54,4321.0
2023-10-25 13:35:00,62.54,62.55,62.43,62.43,3324.0,62.54,62.55,62.43,62.43,3324.0
2023-10-25 13:40:00,62.41,62.47,62.36,62.36,5843.0,62.41,62.47,62.36,62.36,5843.0
2023-10-25 13:45:00,62.34,62.42,62.06,62.06,12446.0,62.34,62.42,62.06,62.06,12446.0
2023-10-25 13:50:00,62.03,62.14,62.0,62.11,12776.0,62.03,62.14,62.0,62.11,12776.0
2023-10-25 13:55:00,62.14,62.35,62.14,62.3,3468.0,62.14,62.35,62.14,62.3,3468.0
2023-10-25 14:00:00,62.35,62.35,62.26,62.3,3200.0,62.35,62.35,62.26,62.3,3200.0
2023-10-25 14:05:00,62.26,62.3,62.19,62.22,8733.0,62.26,62.3,62.19,62.22,8733.0
2023-10-25 14:10:00,62.21,62.33,62.19,62.33,8724.0,62.21,62.33,62.19,62.33,8724.0
2023-10-25 14:15:00,62.35,62.51,62.3,62.39,11177.0,62.35,62.51,62.3,62.39,11177.0
2023-10-25 14:20:00,62.4,62.46,62.36,62.41,8373.0,62.4,62.46,62.36,62.41,8373.0
2023-10-25 14:25:00,62.39,62.4,62.23,62.23,5608.0,62.39,62.4,62.23,62.23,5608.0
2023-10-25 14:30:00,62.25,62.28,62.17,62.18,10306.0,62.25,62.28,62.17,62.18,10306.0
2023-10-25 14:35:00,62.2,62.2,62.13,62.14,7490.0,62.2,62.2,62.13,62.14,7490.0
2023-10-25 14:40:00,62.11,62.16,62.07,62.08,8675.0,62.11,62.16,62.07,62.08,8675.0
2023-10-25 14:45:00,62.1,62.14,62.01,62.07,8835.0,62.1,62.14,62.01,62.07,8835.0
2023-10-25 14:50:00,62.06,62.07,62.02,62.03,8460.0,62.06,62.07,62.02,62.03,8460.0
2023-10-25 14:55:00,62.04,62.13,62.01,62.02,10272.0,62.04,62.13,62.01,62.02,10272.0
2023-10-25 15:00:00,62.0,62.05,61.89,61.89,8828.0,62.0,62.05,61.89,61.89,8828.0
2023-10-25 15:05:00,61.9,62.01,61.88,62.0,15238.0,61.9,62.01,61.88,62.0,15238.0
2023-10-25 15:10:00,62.02,62.17,62.01,62.04,14706.0,62.02,62.17,62.01,62.04,14706.0
2023-10-25 15:15:00,62.01,62.01,61.92,62.0,9161.0,62.01,62.01,61.92,62.0,9161.0
2023-10-25 15:20:00,62.01,62.04,61.87,61.89,7501.0,62.01,62.04,61.87,61.89,7501.0
2023-10-25 15:25:00,61.88,61.89,61.71,61.8,18623.0,61.88,61.89,61.71,61.8,18623.0
2023-10-25 15:30:00,61.82,61.88,61.77,61.78,15705.0,61.82,61.88,61.77,61.78,15705.0
2023-10-25 15:35:00,61.77,61.83,61.68,61.75,25219.0,61.77,61.83,61.68,61.75,25219.0
2023-10-25 15:40:00,61.75,61.81,61.67,61.68,15952.0,61.75,61.81,61.67,61.68,15952.0
2023-10-25 15:45:00,61.67,61.68,61.51,61.65,21051.0,61.67,61.68,61.51,61.65,21051.0
2023-10-25 15:50:00,61.64,61.71,61.55,61.55,32842.0,61.64,61.71,61.55,61.55,32842.0
2023-10-25 15:55:00,61.55,61.62,61.47,61.58,97020.0,61.55,61.62,61.47,61.58,97020.0
2023-10-26 09:30:00,61.35,61.57,61.14,61.15,25347.0,61.35,61.57,61.14,61.15,25347.0
2023-10-26 09:35:00,61.15,61.15,60.62,60.63,12217.0,61.15,61.15,60.62,60.63,12217.0
2023-10-26 09:40:00,60.55,61.13,60.55,61.1,6014.0,60.55,61.13,60.55,61.1,6014.0
2023-10-26 09:45:00,60.98,60.98,60.57,60.6,7834.0,60.98,60.98,60.57,60.6,7834.0
2023-10-26 09:50:00,60.74,60.74,60.34,60.56,5342.0,60.74,60.74,60.34,60.56,5342.0
2023-10-26 09:55:00,60.55,60.57,60.34,60.44,5591.0,60.55,60.57,60.34,60.44,5591.0
2023-10-26 10:00:00,60.37,60.45,60.1,60.26,10144.0,60.37,60.45,60.1,60.26,10144.0
2023-10-26 10:05:00,60.19,60.24,60.06,60.18,5308.0,60.19,60.24,60.06,60.18,5308.0
2023-10-26 10:10:00,60.12,60.28,59.93,60.05,7477.0,60.12,60.28,59.93,60.05,7477.0
2023-10-26 10:15:00,60.06,60.19,59.96,60.1,5600.0,60.06,60.19,59.96,60.1,5600.0
2023-10-26 10:20:00,60.11,60.17,59.83,59.91,9349.0,60.11,60.17,59.83,59.91,9349.0
2023-10-26 10:25:00,59.91,60.0,59.81,59.85,9616.0,59.91,60.0,59.81,59.85,9616.0
2023-10-26 10:30:00,59.82,59.82,59.43,59.52,17883.0,59.82,59.82,59.43,59.52,17883.0
2023-10-26 10:35:00,59.52,59.64,59.22,59.24,15907.0,59.52,59.64,59.22,59.24,15907.0
2023-10-26 10:40:00,59.27,59.94,59.27,59.91,15815.0,59.27,59.94,59.27,59.91,15815.0
2023-10-26 10:45:00,59.94,60.13,59.89,60.12,4971.0,59.94,60.13,59.89,60.12,4971.0
2023-10-26 10:50:00,60.09,60.49,60.05,60.47,8694.0,60.09,60.49,60.05,60.47,8694.0
2023-10-26 10:55:00,60.48,60.57,60.42,60.52,3815.0,60.48,60.57,60.42,60.52,3815.0
2023-10-26 11:00:00,60.51,60.81,60.51,60.81,5217.0,60.51,60.81,60.51,60.81,5217.0
2023-10-26 11:05:00,60.74,60.85,60.58,60.67,6586.0,60.74,60.85,60.58,60.67,6586.0
2023-10-26 11:10:00,60.71,60.81,60.55,60.65,6750.0,60.71,60.81,60.55,60.65,6750.0
2023-10-26 11:15:00,60.68,60.78,60.68,60.76,1892.0,60.68,60.78,60.68,60.76,1892.0
2023-10-26 11:20:00,60.65,60.69,60.58,60.58,5966.0,60.65,60.69,60.58,60.58,5966.0
2023-10-26 11:25:00,60.63,60.63,60.48,60.48,3107.0,60.63,60.63,60.48,60.48,3107.0
2023-10-26 11:30:00,60.48,60.69,60.4,60.58,2700.0,60.48,60.69,60.4,60.58,2700.0
2023-10-26 11:35:00,60.69,60.93,60.68,60.83,5973.0,60.69,60.93,60.68,60.83,5973.0
2023-10-26 11:40:00,60.84,60.84,60.53,60.57,1720.0,60.84,60.84,60.53,60.57,1720.0
2023-10-26 11:45:00,60.58,60.67,60.54,60.61,1000.0,60.58,60.67,60.54,60.61,1000.0
2023-10-26 11:50:00,60.58,60.6,60.57,60.6,400.0,60.58,60.6,60.57,60.6,400.0
2023-10-26 11:55:00,60.55,60.61,60.54,60.61,2000.0,60.55,60.61,60.54,60.61,2000.0
2023-10-26 12:00:00,60.57,60.63,60.47,60.59,3974.0,60.57,60.63,60.47,60.59,3974.0
2023-10-26 12:05:00,60.51,60.51,60.21,60.3,7981.0,60.51,60.51,60.21,60.3,7981.0
2023-10-26 12:10:00,60.33,60.33,60.21,60.28,3912.0,60.33,60.33,60.21,60.28,3912.0
2023-10-26 12:15:00,60.28,60.3,59.97,59.97,11729.0,60.28,60.3,59.97,59.97,11729.0
2023-10-26 12:20:00,59.97,60.13,59.96,59.97,20985.0,59.97,60.13,59.96,59.97,20985.0
2023-10-26 12:25:00,59.95,60.17,59.95,60.17,6024.0,59.95,60.17,59.95,60.17,6024.0
2023-10-26 12:30:00,60.17,60.4,60.16,60.31,3885.0,60.17,60.4,60.16,60.31,3885.0
2023-10-26 12:35:00,60.34,60.34,60.22,60.29,2258.0,60.34,60.34,60.22,60.29,2258.0
2023-10-26 12:40:00,60.3,60.31,60.22,60.24,1500.0,60.3,60.31,60.22,60.24,1500.0
2023-10-26 12:45:00,60.16,60.26,60.15,60.16,2745.0,60.16,60.26,60.15,60.16,2745.0
2023-10-26 12:50:00,60.14,60.16,59.98,60.09,4389.0,60.14,60.16,59.98,60.09,4389.0
2023-10-26 12:55:00,60.07,60.07,59.87,59.88,5091.0,60.07,60.07,59.87,59.88,5091.0
2023-10-26 13:00:00,59.8,60.01,59.77,59.95,5884.0,59.8,60.01,59.77,59.95,5884.0
2023-10-26 13:05:00,59.96,60.1,59.95,60.0,7450.0,59.96,60.1,59.95,60.0,7450.0
2023-10-26 13:10:00,60.03,60.03,59.82,59.83,7597.0,60.03,60.03,59.82,59.83,7597.0
2023-10-26 13:15:00,59.87,59.89,59.62,59.62,14589.0,59.87,59.89,59.62,59.62,14589.0
2023-10-26 13:20:00,59.56,59.58,59.25,59.28,7728.0,59.56,59.58,59.25,59.28,7728.0
2023-10-26 13:25:00,59.32,59.38,59.17,59.17,8475.0,59.32,59.38,59.17,59.17,8475.0
2023-10-26 13:30:00,59.18,59.28,59.0,59.26,27176.0,59.18,59.28,59.0,59.26,27176.0
2023-10-26 13:35:00,59.25,59.28,59.1,59.14,4003.0,59.25,59.28,59.1,59.14,4003.0
2023-10-26 13:40:00,59.13,59.36,59.11,59.35,11369.0,59.13,59.36,59.11,59.35,11369.0
2023-10-26 13:45:00,59.35,59.51,59.31,59.51,5968.0,59.35,59.51,59.31,59.51,5968.0
2023-10-26 13:50:00,59.52,59.57,59.45,59.48,4962.0,59.52,59.57,59.45,59.48,4962.0
2023-10-26 13:55:00,59.51,59.51,59.43,59.43,6543.0,59.51,59.51,59.43,59.43,6543.0
2023-10-26 14:00:00,59.49,59.5,59.28,59.28,6747.0,59.49,59.5,59.28,59.28,6747.0
2023-10-26 14:05:00,59.31,59.35,59.24,59.27,7569.0,59.31,59.35,59.24,59.27,7569.0
2023-10-26 14:10:00,59.27,59.33,59.21,59.26,11172.0,59.27,59.33,59.21,59.26,11172.0
2023-10-26 14:15:00,59.23,59.35,59.21,59.3,15517.0,59.23,59.35,59.21,59.3,15517.0
2023-10-26 14:20:00,59.3,59.32,59.16,59.16,7300.0,59.3,59.32,59.16,59.16,7300.0
2023-10-26 14:25:00,59.15,59.15,59.06,59.12,10709.0,59.15,59.15,59.06,59.12,10709.0
2023-10-26 14:30:00,59.13,59.34,59.1,59.27,6847.0,59.13,59.34,59.1,59.27,6847.0
2023-10-26 14:35:00,59.23,59.23,59.09,59.1,5449.0,59.23,59.23,59.09,59.1,5449.0
2023-10-26 14:40:00,59.08,59.2,59.05,59.15,8857.0,59.08,59.2,59.05,59.15,8857.0
2023-10-26 14:45:00,59.15,59.29,59.11,59.29,10704.0,59.15,59.29,59.11,59.29,10704.0
2023-10-26 14:50:00,59.25,59.47,59.21,59.43,9641.0,59.25,59.47,59.21,59.43,9641.0
2023-10-26 14:55:00,59.42,59.6,59.38,59.6,8852.0,59.42,59.6,59.38,59.6,8852.0
2023-10-26 15:00:00,59.62,59.73,59.54,59.55,7083.0,59.62,59.73,59.54,59.55,7083.0
2023-10-26 15:05:00,59.56,59.61,59.53,59.55,6700.0,59.56,59.61,59.53,59.55,6700.0
2023-10-26 15:10:00,59.58,59.63,59.52,59.61,4856.0,59.58,59.63,59.52,59.61,4856.0
2023-10-26 15:15:00,59.6,59.78,59.55,59.67,7137.0,59.6,59.78,59.55,59.67,7137.0
2023-10-26 15:20:00,59.68,59.73,59.64,59.66,5784.0,59.68,59.73,59.64,59.66,5784.0
2023-10-26 15:25:00,59.65,59.65,59.6,59.61,2409.0,59.65,59.65,59.6,59.61,2409.0
2023-10-26 15:30:00,59.61,59.73,59.61,59.68,6194.0,59.61,59.73,59.61,59.68,6194.0
2023-10-26 15:35:00,59.66,59.66,59.56,59.59,9151.0,59.66,59.66,59.56,59.59,9151.0
2023-10-26 15:40:00,59.59,59.59,59.37,59.37,19964.0,59.59,59.59,59.37,59.37,19964.0
2023-10-26 15:45:00,59.35,59.55,59.34,59.55,13201.0,59.35,59.55,59.34,59.55,13201.0
2023-10-26 15:50:00,59.6,59.75,59.57,59.66,28532.0,59.6,59.75,59.57,59.66,28532.0
2023-10-26 15:55:00,59.67,59.85,59.65,59.85,119799.0,59.67,59.85,59.65,59.85,119799.0
2023-10-27 09:30:00,59.8,60.98,59.62,60.98,25502.0,59.8,60.98,59.62,60.98,25502.0
2023-10-27 09:35:00,60.99,61.26,60.72,60.98,7529.0,60.99,61.26,60.72,60.98,7529.0
2023-10-27 09:40:00,60.92,61.02,60.52,60.81,19269.0,60.92,61.02,60.52,60.81,19269.0
2023-10-27 09:45:00,60.8,61.05,60.8,60.88,5123.0,60.8,61.05,60.8,60.88,5123.0
2023-10-27 09:50:00,60.93,61.27,60.91,61.19,20804.0,60.93,61.27,60.91,61.19,20804.0
2023-10-27 09:55:00,61.19,61.19,61.02,61.13,4713.0,61.19,61.19,61.02,61.13,4713.0
2023-10-27 10:00:00,61.08,61.08,60.47,60.78,7259.0,61.08,61.08,60.47,60.78,7259.0
2023-10-27 10:05:00,60.72,61.03,60.71,60.98,4821.0,60.72,61.03,60.71,60.98,4821.0
2023-10-27 10:10:00,60.97,61.58,60.95,61.58,9482.0,60.97,61.58,60.95,61.58,9482.0
2023-10-27 10:15:00,61.49,61.53,61.21,61.21,7768.0,61.49,61.53,61.21,61.21,7768.0
2023-10-27 10:20:00,61.22,61.46,61.2,61.36,8734.0,61.22,61.46,61.2,61.36,8734.0
2023-10-27 10:25:00,61.34,61.36,61.17,61.18,4097.0,61.34,61.36,61.17,61.18,4097.0
2023-10-27 10:30:00,61.23,61.25,61.0,61.04,2808.0,61.23,61.25,61.0,61.04,2808.0
2023-10-27 10:35:00,61.05,61.17,61.01,61.11,3121.0,61.05,61.17,61.01,61.11,3121.0
2023-10-27 10:40:00,61.14,61.14,61.0,61.09,3516.0,61.14,61.14,61.0,61.09,3516.0
2023-10-27 10:45:00,61.17,61.25,61.07,61.07,3771.0,61.17,61.25,61.07,61.07,3771.0
2023-10-27 10:50:00,61.06,61.1,60.95,61.08,6642.0,61.06,61.1,60.95,61.08,6642.0
2023-10-27 10:55:00,60.98,61.01,60.93,60.98,2840.0,60.98,61.01,60.93,60.98,2840.0
2023-10-27 11:00:00,60.95,60.96,60.38,60.44,32906.0,60.95,60.96,60.38,60.44,32906.0
2023-10-27 11:05:00,60.57,60.86,60.48,60.84,11919.0,60.57,60.86,60.48,60.84,11919.0
2023-10-27 11:10:00,60.83,61.08,60.78,61.0,15066.0,60.83,61.08,60.78,61.0,15066.0
2023-10-27 11:15:00,61.01,61.33,61.01,61.29,6242.0,61.01,61.33,61.01,61.29,6242.0
2023-10-27 11:20:00,61.33,61.67,61.28,61.48,19239.0,61.33,61.67,61.28,61.48,19239.0
2023-10-27 11:25:00,61.43,61.58,61.35,61.39,5713.0,61.43,61.58,61.35,61.39,5713.0
2023-10-27 11:30:00,61.35,61.35,61.2,61.32,5091.0,61.35,61.35,61.2,61.32,5091.0
2023-10-27 11:35:00,61.27,61.33,61.2,61.27,3734.0,61.27,61.33,61.2,61.27,3734.0
2023-10-27 11:40:00,61.22,61.34,61.21,61.26,3788.0,61.22,61.34,61.21,61.26,3788.0
2023-10-27 11:45:00,61.22,61.28,61.11,61.27,5241.0,61.22,61.28,61.11,61.27,5241.0
2023-10-27 11:50:00,61.28,61.3,60.93,60.94,7830.0,61.28,61.3,60.93,60.94,7830.0
2023-10-27 11:55:00,60.9,60.96,60.82,60.86,4996.0,60.9,60.96,60.82,60.86,4996.0
2023-10-27 12:00:00,60.85,60.93,60.79,60.8,3084.0,60.85,60.93,60.79,60.8,3084.0
2023-10-27 12:05:00,60.84,60.89,60.78,60.81,4631.0,60.84,60.89,60.78,60.81,4631.0
2023-10-27 12:10:00,60.81,60.97,60.8,60.88,2700.0,60.81,60.97,60.8,60.88,2700.0
2023-10-27 12:15:00,60.84,60.87,60.79,60.85,3105.0,60.84,60.87,60.79,60.85,3105.0
2023-10-27 12:20:00,60.9,60.92,60.73,60.82,2763.0,60.9,60.92,60.73,60.82,2763.0
2023-10-27 12:25:00,60.83,60.83,60.49,60.55,2390.0,60.83,60.83,60.49,60.55,2390.0
2023-10-27 12:30:00,60.55,60.6,60.5,60.58,4300.0,60.55,60.6,60.5,60.58,4300.0
2023-10-27 12:35:00,60.58,60.7,60.48,60.67,5502.0,60.58,60.7,60.48,60.67,5502.0
2023-10-27 12:40:00,60.66,60.74,60.65,60.67,2240.0,60.66,60.74,60.65,60.67,2240.0
2023-10-27 12:45:00,60.56,60.58,60.38,60.41,3651.0,60.56,60.58,60.38,60.41,3651.0
2023-10-27 12:50:00,60.43,60.46,60.39,60.41,2460.0,60.43,60.46,60.39,60.41,2460.0
2023-10-27 12:55:00,60.39,60.46,60.18,60.32,18259.0,60.39,60.46,60.18,60.32,18259.0
2023-10-27 13:00:00,60.38,60.47,60.37,60.43,1141.0,60.38,60.47,60.37,60.43,1141.0
2023-10-27 13:05:00,60.32,60.34,60.21,60.21,900.0,60.32,60.34,60.21,60.21,900.0
2023-10-27 13:10:00,60.27,60.36,60.2,60.21,4056.0,60.27,60.36,60.2,60.21,4056.0
2023-10-27 13:15:00,60.15,60.18,60.1,60.14,1949.0,60.15,60.18,60.1,60.14,1949.0
2023-10-27 13:20:00,60.15,60.16,60.01,60.16,10982.0,60.15,60.16,60.01,60.16,10982.0
2023-10-27 13:25:00,60.19,60.34,60.19,60.21,5354.0,60.19,60.34,60.19,60.21,5354.0
2023-10-27 13:30:00,60.18,60.23,60.03,60.05,2561.0,60.18,60.23,60.03,60.05,2561.0
2023-10-27 13:35:00,60.05,60.06,59.67,59.73,22125.0,60.05,60.06,59.67,59.73,22125.0
2023-10-27 13:40:00,59.73,59.8,59.63,59.69,6742.0,59.73,59.8,59.63,59.69,6742.0
2023-10-27 13:45:00,59.64,59.66,59.4,59.5,7065.0,59.64,59.66,59.4,59.5,7065.0
2023-10-27 13:50:00,59.5,59.64,59.5,59.5,3968.0,59.5,59.64,59.5,59.5,3968.0
2023-10-27 13:55:00,59.56,59.59,59.45,59.54,4438.0,59.56,59.59,59.45,59.54,4438.0
2023-10-27 14:00:00,59.53,59.59,59.43,59.51,5356.0,59.53,59.59,59.43,59.51,5356.0
2023-10-27 14:05:00,59.46,59.46,59.22,59.31,5803.0,59.46,59.46,59.22,59.31,5803.0
2023-10-27 14:10:00,59.28,59.32,59.21,59.21,5943.0,59.28,59.32,59.21,59.21,5943.0
2023-10-27 14:15:00,59.19,59.27,59.12,59.17,6213.0,59.19,59.27,59.12,59.17,6213.0
2023-10-27 14:20:00,59.15,59.15,58.94,58.94,24889.0,59.15,59.15,58.94,58.94,24889.0
2023-10-27 14:25:00,58.94,59.01,58.86,58.88,10498.0,58.94,59.01,58.86,58.88,10498.0
2023-10-27 14:30:00,58.88,59.13,58.86,59.07,29154.0,58.88,59.13,58.86,59.07,29154.0
2023-10-27 14:35:00,59.05,59.23,59.02,59.18,26705.0,59.05,59.23,59.02,59.18,26705.0
2023-10-27 14:40:00,59.19,59.21,59.14,59.2,8691.0,59.19,59.21,59.14,59.2,8691.0
2023-10-27 14:45:00,59.2,59.26,59.01,59.01,9171.0,59.2,59.26,59.01,59.01,9171.0
2023-10-27 14:50:00,59.0,59.11,58.93,59.1,8207.0,59.0,59.11,58.93,59.1,8207.0
2023-10-27 14:55:00,59.11,59.11,58.86,58.93,9759.0,59.11,59.11,58.86,58.93,9759.0
2023-10-27 15:00:00,58.97,59.12,58.95,58.98,11217.0,58.97,59.12,58.95,58.98,11217.0
2023-10-27 15:05:00,58.99,59.01,58.85,58.9,10196.0,58.99,59.01,58.85,58.9,10196.0
2023-10-27 15:10:00,58.89,58.93,58.83,58.9,14782.0,58.89,58.93,58.83,58.9,14782.0
2023-10-27 15:15:00,58.91,58.95,58.84,58.95,9144.0,58.91,58.95,58.84,58.95,9144.0
2023-10-27 15:20:00,58.95,59.02,58.8,58.93,19712.0,58.95,59.02,58.8,58.93,19712.0
2023-10-27 15:25:00,58.96,58.97,58.84,58.93,13606.0,58.96,58.97,58.84,58.93,13606.0
2023-10-27 15:30:00,58.91,58.96,58.76,58.78,20728.0,58.91,58.96,58.76,58.78,20728.0
2023-10-27 15:35:00,58.78,58.79,58.6,58.62,18386.0,58.78,58.79,58.6,58.62,18386.0
2023-10-27 15:40:00,58.63,58.69,58.37,58.37,36908.0,58.63,58.69,58.37,58.37,36908.0
2023-10-27 15:45:00,58.4,58.49,58.36,58.41,33589.0,58.4,58.49,58.36,58.41,33589.0
2023-10-27 15:50:00,58.43,58.57,58.36,58.41,57159.0,58.43,58.57,58.36,58.41,57159.0
2023-10-27 15:55:00,58.4,58.74,58.38,58.74,158400.0,58.4,58.74,58.38,58.74,158400.0
2023-10-30 09:30:00,58.93,59.29,58.72,58.74,30030.0,58.93,59.29,58.72,58.74,30030.0
2023-10-30 09:35:00,58.81,58.88,57.78,57.93,37039.0,58.81,58.88,57.78,57.93,37039.0
2023-10-30 09:40:00,57.95,58.45,57.85,58.45,20903.0,57.95,58.45,57.85,58.45,20903.0
2023-10-30 09:45:00,58.5,58.63,58.41,58.56,7266.0,58.5,58.63,58.41,58.56,7266.0
2023-10-30 09:50:00,58.54,58.55,58.16,58.33,10429.0,58.54,58.55,58.16,58.33,10429.0
2023-10-30 09:55:00,58.22,58.44,58.08,58.2,7927.0,58.22,58.44,58.08,58.2,7927.0
2023-10-30 10:00:00,58.27,58.6,58.22,58.59,8546.0,58.27,58.6,58.22,58.59,8546.0
2023-10-30 10:05:00,58.64,58.85,58.63,58.84,13981.0,58.64,58.85,58.63,58.84,13981.0
2023-10-30 10:10:00,58.85,59.46,58.85,59.42,15910.0,58.85,59.46,58.85,59.42,15910.0
2023-10-30 10:15:00,59.43,59.45,59.06,59.17,9104.0,59.43,59.45,59.06,59.17,9104.0
2023-10-30 10:20:00,59.12,59.12,58.73,58.77,22879.0,59.12,59.12,58.73,58.77,22879.0
2023-10-30 10:25:00,58.69,58.83,58.63,58.71,8094.0,58.69,58.83,58.63,58.71,8094.0
2023-10-30 10:30:00,58.7,58.7,58.51,58.64,8537.0,58.7,58.7,58.51,58.64,8537.0
2023-10-30 10:35:00,58.59,58.59,58.4,58.52,11550.0,58.59,58.59,58.4,58.52,11550.0
2023-10-30 10:40:00,58.48,58.85,58.42,58.7,10982.0,58.48,58.85,58.42,58.7,10982.0
2023-10-30 10:45:00,58.7,58.79,58.55,58.64,9290.0,58.7,58.79,58.55,58.64,9290.0
2023-10-30 10:50:00,58.66,58.85,58.65,58.83,11072.0,58.66,58.85,58.65,58.83,11072.0
2023-10-30 10:55:00,58.81,59.04,58.72,59.04,27571.0,58.81,59.04,58.72,59.04,27571.0
2023-10-30 11:00:00,59.04,59.44,59.04,59.43,10442.0,59.04,59.44,59.04,59.43,10442.0
2023-10-30 11:05:00,59.48,59.68,59.4,59.6,10498.0,59.48,59.68,59.4,59.6,10498.0
2023-10-30 11:10:00,59.66,59.96,59.66,59.83,13401.0,59.66,59.96,59.66,59.83,13401.0
2023-10-30 11:15:00,59.82,60.1,59.82,60.05,7983.0,59.82,60.1,59.82,60.05,7983.0
2023-10-30 11:20:00,60.04,60.12,59.71,59.71,20524.0,60.04,60.12,59.71,59.71,20524.0
2023-10-30 11:25:00,59.7,60.01,59.7,59.97,5210.0,59.7,60.01,59.7,59.97,5210.0
2023-10-30 11:30:00,60.03,60.27,59.93,60.16,35678.0,60.03,60.27,59.93,60.16,35678.0
2023-10-30 11:35:00,60.11,60.28,59.9,59.93,23288.0,60.11,60.28,59.9,59.93,23288.0
2023-10-30 11:40:00,59.95,60.09,59.92,59.99,15805.0,59.95,60.09,59.92,59.99,15805.0
2023-10-30 11:45:00,60.03,60.05,59.85,59.9,9374.0,60.03,60.05,59.85,59.9,9374.0
2023-10-30 11:50:00,59.9,60.19,59.89,60.19,6453.0,59.9,60.19,59.89,60.19,6453.0
2023-10-30 11:55:00,60.23,60.25,60.07,60.1,3049.0,60.23,60.25,60.07,60.1,3049.0
2023-10-30 12:00:00,60.17,60.27,60.14,60.22,3708.0,60.17,60.27,60.14,60.22,3708.0
2023-10-30 12:05:00,60.22,60.26,60.17,60.2,3740.0,60.22,60.26,60.17,60.2,3740.0
2023-10-30 12:10:00,60.18,60.3,60.17,60.2,8598.0,60.18,60.3,60.17,60.2,8598.0
2023-10-30 12:15:00,60.22,60.29,60.15,60.15,8182.0,60.22,60.29,60.15,60.15,8182.0
2023-10-30 12:20:00,60.14,60.21,60.09,60.14,14511.0,60.14,60.21,60.09,60.14,14511.0
2023-10-30 12:25:00,60.2,60.34,60.2,60.3,8401.0,60.2,60.34,60.2,60.3,8401.0
2023-10-30 12:30:00,60.28,60.51,60.28,60.49,10713.0,60.28,60.51,60.28,60.49,10713.0
2023-10-30 12:35:00,60.52,60.58,60.32,60.36,9851.0,60.52,60.58,60.32,60.36,9851.0
2023-10-30 12:40:00,60.43,60.46,60.21,60.21,4957.0,60.43,60.46,60.21,60.21,4957.0
2023-10-30 12:45:00,60.22,60.3,60.12,60.12,10030.0,60.22,60.3,60.12,60.12,10030.0
2023-10-30 12:50:00,60.18,60.27,60.15,60.21,6354.0,60.18,60.27,60.15,60.21,6354.0
2023-10-30 12:55:00,60.21,60.26,60.16,60.26,3685.0,60.21,60.26,60.16,60.26,3685.0
2023-10-30 13:00:00,60.28,60.4,60.21,60.34,5193.0,60.28,60.4,60.21,60.34,5193.0
2023-10-30 13:05:00,60.37,60.4,60.22,60.31,2725.0,60.37,60.4,60.22,60.31,2725.0
2023-10-30 13:10:00,60.28,60.28,60.02,60.09,4674.0,60.28,60.28,60.02,60.09,4674.0
2023-10-30 13:15:00,60.11,60.13,59.99,60.12,2273.0,60.11,60.13,59.99,60.12,2273.0
2023-10-30 13:20:00,60.11,60.21,60.11,60.21,1974.0,60.11,60.21,60.11,60.21,1974.0
2023-10-30 13:25:00,60.22,60.33,60.2,60.3,5041.0,60.22,60.33,60.2,60.3,5041.0
2023-10-30 13:30:00,60.31,60.34,60.24,60.3,4862.0,60.31,60.34,60.24,60.3,4862.0
2023-10-30 13:35:00,60.24,60.24,60.15,60.15,2545.0,60.24,60.24,60.15,60.15,2545.0
2023-10-30 13:40:00,60.08,60.18,60.07,60.1,5215.0,60.08,60.18,60.07,60.1,5215.0
2023-10-30 13:45:00,60.14,60.22,60.14,60.21,2001.0,60.14,60.22,60.14,60.21,2001.0
2023-10-30 13:50:00,60.24,60.39,60.24,60.32,3547.0,60.24,60.39,60.24,60.32,3547.0
2023-10-30 13:55:00,60.33,60.42,60.33,60.42,4707.0,60.33,60.42,60.33,60.42,4707.0
2023-10-30 14:00:00,60.41,60.47,60.36,60.38,4832.0,60.41,60.47,60.36,60.38,4832.0
2023-10-30 14:05:00,60.37,60.37,60.29,60.3,3506.0,60.37,60.37,60.29,60.3,3506.0
2023-10-30 14:10:00,60.28,60.28,59.91,59.93,25845.0,60.28,60.28,59.91,59.93,25845.0
2023-10-30 14:15:00,59.95,60.05,59.91,60.0,9649.0,59.95,60.05,59.91,60.0,9649.0
2023-10-30 14:20:00,60.03,60.05,59.75,59.84,16122.0,60.03,60.05,59.75,59.84,16122.0
2023-10-30 14:25:00,59.82,59.86,59.78,59.81,6285.0,59.82,59.86,59.78,59.81,6285.0
2023-10-30 14:30:00,59.85,59.98,59.82,59.98,8264.0,59.85,59.98,59.82,59.98,8264.0
2023-10-30 14:35:00,60.01,60.14,60.01,60.02,6360.0,60.01,60.14,60.01,60.02,6360.0
2023-10-30 14:40:00,59.98,59.98,59.83,59.85,3325.0,59.98,59.98,59.83,59.85,3325.0
2023-10-30 14:45:00,59.86,59.88,59.84,59.88,3275.0,59.86,59.88,59.84,59.88,3275.0
2023-10-30 14:50:00,59.87,59.89,59.77,59.8,4748.0,59.87,59.89,59.77,59.8,4748.0
2023-10-30 14:55:00,59.79,59.81,59.76,59.8,3400.0,59.79,59.81,59.76,59.8,3400.0
2023-10-30 15:00:00,59.83,59.88,59.73,59.82,6910.0,59.83,59.88,59.73,59.82,6910.0
2023-10-30 15:05:00,59.84,59.95,59.84,59.87,2646.0,59.84,59.95,59.84,59.87,2646.0
2023-10-30 15:10:00,59.86,59.95,59.8,59.92,13221.0,59.86,59.95,59.8,59.92,13221.0
2023-10-30 15:15:00,59.91,59.92,59.69,59.76,15719.0,59.91,59.92,59.69,59.76,15719.0
2023-10-30 15:20:00,59.75,59.89,59.7,59.89,9894.0,59.75,59.89,59.7,59.89,9894.0
2023-10-30 15:25:00,59.89,59.91,59.76,59.79,11711.0,59.89,59.91,59.76,59.79,11711.0
2023-10-30 15:30:00,59.79,59.85,59.67,59.81,15900.0,59.79,59.85,59.67,59.81,15900.0
2023-10-30 15:35:00,59.81,59.84,59.76,59.83,5685.0,59.81,59.84,59.76,59.83,5685.0
2023-10-30 15:40:00,59.84,59.87,59.77,59.83,11834.0,59.84,59.87,59.77,59.83,11834.0
2023-10-30 15:45:00,59.82,59.83,59.65,59.69,14313.0,59.82,59.83,59.65,59.69,14313.0
2023-10-30 15:50:00,59.72,59.81,59.69,59.79,31084.0,59.72,59.81,59.69,59.79,31084.0
2023-10-30 15:55:00,59.79,59.8,59.59,59.59,86734.0,59.79,59.8,59.59,59.59,86734.0
2023-10-31 09:30:00,59.44,59.72,59.18,59.48,15117.0,59.44,59.72,59.18,59.48,15117.0
2023-10-31 09:35:00,59.45,59.45,58.7,58.71,7644.0,59.45,59.45,58.7,58.71,7644.0
2023-10-31 09:40:00,58.7,59.09,58.54,58.85,10247.0,58.7,59.09,58.54,58.85,10247.0
2023-10-31 09:45:00,58.79,59.02,58.7,59.0,3503.0,58.79,59.02,58.7,59.0,3503.0
2023-10-31 09:50:00,59.0,59.14,58.96,59.14,5536.0,59.0,59.14,58.96,59.14,5536.0
2023-10-31 09:55:00,59.06,59.24,59.06,59.08,5432.0,59.06,59.24,59.06,59.08,5432.0
2023-10-31 10:00:00,59.1,59.3,59.1,59.21,8415.0,59.1,59.3,59.1,59.21,8415.0
2023-10-31 10:05:00,59.24,59.48,59.24,59.48,5343.0,59.24,59.48,59.24,59.48,5343.0
2023-10-31 10:10:00,59.48,60.06,59.48,60.0,26776.0,59.48,60.06,59.48,60.0,26776.0
2023-10-31 10:15:00,60.0,60.37,60.0,60.09,13146.0,60.0,60.37,60.0,60.09,13146.0
2023-10-31 10:20:00,60.1,60.22,60.0,60.07,7532.0,60.1,60.22,60.0,60.07,7532.0
2023-10-31 10:25:00,60.07,60.19,59.98,59.98,4850.0,60.07,60.19,59.98,59.98,4850.0
2023-10-31 10:30:00,60.02,60.12,59.95,60.01,4631.0,60.02,60.12,59.95,60.01,4631.0
2023-10-31 10:35:00,60.0,60.03,59.87,60.01,4426.0,60.0,60.03,59.87,60.01,4426.0
2023-10-31 10:40:00,60.01,60.16,59.82,60.16,7614.0,60.01,60.16,59.82,60.16,7614.0
2023-10-31 10:45:00,60.2,60.31,60.12,60.16,17121.0,60.2,60.31,60.12,60.16,17121.0
2023-10-31 10:50:00,60.2,60.66,60.18,60.64,33622.0,60.2,60.66,60.18,60.64,33622.0
2023-10-31 10:55:00,60.71,60.71,60.4,60.47,8485.0,60.71,60.71,60.4,60.47,8485.0
2023-10-31 11:00:00,60.49,60.68,60.48,60.57,7926.0,60.49,60.68,60.48,60.57,7926.0
2023-10-31 11:05:00,60.66,60.66,60.53,60.61,6131.0,60.66,60.66,60.53,60.61,6131.0
2023-10-31 11:10:00,60.6,60.64,60.43,60.47,3618.0,60.6,60.64,60.43,60.47,3618.0
2023-10-31 11:15:00,60.51,60.54,60.43,60.46,2361.0,60.51,60.54,60.43,60.46,2361.0
2023-10-31 11:20:00,60.45,60.52,60.4,60.45,2320.0,60.45,60.52,60.4,60.45,2320.0
2023-10-31 11:25:00,60.47,60.66,60.46,60.55,4559.0,60.47,60.66,60.46,60.55,4559.0
2023-10-31 11:30:00,60.57,60.61,60.54,60.58,4672.0,60.57,60.61,60.54,60.58,4672.0
2023-10-31 11:35:00,60.58,60.66,60.45,60.65,14964.0,60.58,60.66,60.45,60.65,14964.0
2023-10-31 11:40:00,60.65,60.65,60.47,60.47,3865.0,60.65,60.65,60.47,60.47,3865.0
2023-10-31 11:45:00,60.48,60.66,60.48,60.63,4414.0,60.48,60.66,60.48,60.63,4414.0
2023-10-31 11:50:00,60.62,60.78,60.6,60.63,9262.0,60.62,60.78,60.6,60.63,9262.0
2023-10-31 11:55:00,60.62,60.8,60.62,60.8,3567.0,60.62,60.8,60.62,60.8,3567.0
2023-10-31 12:00:00,60.8,60.97,60.8,60.86,13297.0,60.8,60.97,60.8,60.86,13297.0
2023-10-31 12:05:00,60.82,60.89,60.73,60.78,3070.0,60.82,60.89,60.73,60.78,3070.0
2023-10-31 12:10:00,60.82,60.89,60.77,60.77,3248.0,60.82,60.89,60.77,60.77,3248.0
2023-10-31 12:15:00,60.8,60.86,60.68,60.83,8908.0,60.8,60.86,60.68,60.83,8908.0
2023-10-31 12:20:00,60.81,60.86,60.68,60.86,3314.0,60.81,60.86,60.68,60.86,3314.0
2023-10-31 12:25:00,60.86,60.97,60.83,60.97,5330.0,60.86,60.97,60.83,60.97,5330.0
2023-10-31 12:30:00,60.97,61.0,60.95,60.96,6657.0,60.97,61.0,60.95,60.96,6657.0
2023-10-31 12:35:00,60.97,61.0,60.84,60.96,4342.0,60.97,61.0,60.84,60.96,4342.0
2023-10-31 12:40:00,60.94,60.94,60.85,60.87,4352.0,60.94,60.94,60.85,60.87,4352.0
2023-10-31 12:45:00,60.89,60.89,60.73,60.78,2800.0,60.89,60.89,60.73,60.78,2800.0
2023-10-31 12:50:00,60.78,60.86,60.72,60.73,1900.0,60.78,60.86,60.72,60.73,1900.0
2023-10-31 12:55:00,60.68,60.76,60.68,60.73,1804.0,60.68,60.76,60.68,60.73,1804.0
2023-10-31 13:00:00,60.76,60.82,60.74,60.76,5085.0,60.76,60.82,60.74,60.76,5085.0
2023-10-31 13:05:00,60.74,60.93,60.74,60.87,2102.0,60.74,60.93,60.74,60.87,2102.0
2023-10-31 13:10:00,60.86,60.86,60.59,60.69,1801.0,60.86,60.86,60.59,60.69,1801.0
2023-10-31 13:15:00,60.7,60.8,60.69,60.76,1803.0,60.7,60.8,60.69,60.76,1803.0
2023-10-31 13:20:00,60.71,60.72,60.65,60.65,700.0,60.71,60.72,60.65,60.65,700.0
2023-10-31 13:25:00,60.65,60.69,60.54,60.65,3938.0,60.65,60.69,60.54,60.65,3938.0
2023-10-31 13:30:00,60.66,60.66,60.61,60.64,880.0,60.66,60.66,60.61,60.64,880.0
2023-10-31 13:35:00,60.61,60.66,60.54,60.63,4344.0,60.61,60.66,60.54,60.63,4344.0
2023-10-31 13:40:00,60.66,60.82,60.66,60.79,2418.0,60.66,60.82,60.66,60.79,2418.0
2023-10-31 13:45:00,60.76,60.84,60.76,60.8,2247.0,60.76,60.84,60.76,60.8,2247.0
2023-10-31 13:50:00,60.81,60.94,60.79,60.9,4150.0,60.81,60.94,60.79,60.9,4150.0
2023-10-31 13:55:00,60.88,60.92,60.82,60.86,3900.0,60.88,60.92,60.82,60.86,3900.0
2023-10-31 14:00:00,60.85,60.9,60.83,60.9,2795.0,60.85,60.9,60.83,60.9,2795.0
2023-10-31 14:05:00,60.89,60.93,60.88,60.9,1025.0,60.89,60.93,60.88,60.9,1025.0
2023-10-31 14:10:00,60.88,60.92,60.88,60.89,1900.0,60.88,60.92,60.88,60.89,1900.0
2023-10-31 14:15:00,60.87,60.89,60.83,60.83,2945.0,60.87,60.89,60.83,60.83,2945.0
2023-10-31 14:20:00,60.81,60.84,60.79,60.8,1664.0,60.81,60.84,60.79,60.8,1664.0
2023-10-31 14:25:00,60.8,60.9,60.8,60.8,7588.0,60.8,60.9,60.8,60.8,7588.0
2023-10-31 14:30:00,60.8,60.84,60.69,60.8,7318.0,60.8,60.84,60.69,60.8,7318.0
2023-10-31 14:35:00,60.78,60.81,60.74,60.8,1704.0,60.78,60.81,60.74,60.8,1704.0
2023-10-31 14:40:00,60.73,60.85,60.73,60.85,1927.0,60.73,60.85,60.73,60.85,1927.0
2023-10-31 14:45:00,60.83,60.85,60.75,60.85,2760.0,60.83,60.85,60.75,60.85,2760.0
2023-10-31 14:50:00,60.87,60.88,60.81,60.87,1731.0,60.87,60.88,60.81,60.87,1731.0
2023-10-31 14:55:00,60.85,60.86,60.81,60.81,2931.0,60.85,60.86,60.81,60.81,2931.0
2023-10-31 15:00:00,60.82,60.87,60.72,60.76,4845.0,60.82,60.87,60.72,60.76,4845.0
2023-10-31 15:05:00,60.76,60.82,60.7,60.82,3687.0,60.76,60.82,60.7,60.82,3687.0
2023-10-31 15:10:00,60.83,60.84,60.78,60.79,2485.0,60.83,60.84,60.78,60.79,2485.0
2023-10-31 15:15:00,60.8,60.8,60.74,60.76,3799.0,60.8,60.8,60.74,60.76,3799.0
2023-10-31 15:20:00,60.77,60.79,60.7,60.71,4563.0,60.77,60.79,60.7,60.71,4563.0
2023-10-31 15:25:00,60.72,60.74,60.7,60.71,3016.0,60.72,60.74,60.7,60.71,3016.0
2023-10-31 15:30:00,60.72,60.72,60.5,60.58,10296.0,60.72,60.72,60.5,60.58,10296.0
2023-10-31 15:35:00,60.63,60.67,60.62,60.65,4534.0,60.63,60.67,60.62,60.65,4534.0
2023-10-31 15:40:00,60.6,60.62,60.52,60.6,9096.0,60.6,60.62,60.52,60.6,9096.0
2023-10-31 15:45:00,60.59,60.68,60.55,60.63,17897.0,60.59,60.68,60.55,60.63,17897.0
2023-10-31 15:50:00,60.62,60.63,60.49,60.61,40327.0,60.62,60.63,60.49,60.61,40327.0
2023-10-31 15:55:00,60.62,60.9,60.61,60.83,81863.0,60.62,60.9,60.61,60.83,81863.0
2023-11-01 09:30:00,60.75,61.29,60.75,60.82,16545.0,60.75,61.29,60.75,60.82,16545.0
2023-11-01 09:35:00,60.69,60.85,60.21,60.36,18868.0,60.69,60.85,60.21,60.36,18868.0
2023-11-01 09:40:00,60.47,61.0,60.47,61.0,5297.0,60.47,61.0,60.47,61.0,5297.0
2023-11-01 09:45:00,61.13,61.85,61.13,61.3,36108.0,61.13,61.85,61.13,61.3,36108.0
2023-11-01 09:50:00,61.3,61.67,61.21,61.52,8645.0,61.3,61.67,61.21,61.52,8645.0
2023-11-01 09:55:00,61.44,61.79,61.37,61.67,10609.0,61.44,61.79,61.37,61.67,10609.0
2023-11-01 10:00:00,61.78,61.8,61.39,61.44,9372.0,61.78,61.8,61.39,61.44,9372.0
2023-11-01 10:05:00,61.45,61.64,61.24,61.64,9242.0,61.45,61.64,61.24,61.64,9242.0
2023-11-01 10:10:00,61.59,61.59,61.38,61.47,5937.0,61.59,61.59,61.38,61.47,5937.0
2023-11-01 10:15:00,61.55,61.63,61.4,61.42,4477.0,61.55,61.63,61.4,61.42,4477.0
2023-11-01 10:20:00,61.41,61.47,61.09,61.17,12347.0,61.41,61.47,61.09,61.17,12347.0
2023-11-01 10:25:00,61.18,61.51,61.14,61.45,7167.0,61.18,61.51,61.14,61.45,7167.0
2023-11-01 10:30:00,61.5,61.55,61.38,61.42,6497.0,61.5,61.55,61.38,61.42,6497.0
2023-11-01 10:35:00,61.42,61.47,61.26,61.47,5395.0,61.42,61.47,61.26,61.47,5395.0
2023-11-01 10:40:00,61.48,61.49,61.41,61.47,3031.0,61.48,61.49,61.41,61.47,3031.0
2023-11-01 10:45:00,61.49,61.55,61.4,61.42,7792.0,61.49,61.55,61.4,61.42,7792.0
2023-11-01 10:50:00,61.43,61.46,61.29,61.36,5258.0,61.43,61.46,61.29,61.36,5258.0
2023-11-01 10:55:00,61.34,61.73,61.34,61.73,21117.0,61.34,61.73,61.34,61.73,21117.0
2023-11-01 11:00:00,61.76,61.95,61.59,61.95,7410.0,61.76,61.95,61.59,61.95,7410.0
2023-11-01 11:05:00,61.92,61.92,61.72,61.72,5883.0,61.92,61.92,61.72,61.72,5883.0
2023-11-01 11:10:00,61.68,61.68,61.4,61.4,4668.0,61.68,61.68,61.4,61.4,4668.0
2023-11-01 11:15:00,61.35,61.58,61.34,61.56,16782.0,61.35,61.58,61.34,61.56,16782.0
2023-11-01 11:20:00,61.57,61.62,61.47,61.57,10750.0,61.57,61.62,61.47,61.57,10750.0
2023-11-01 11:25:00,61.57,61.8,61.54,61.57,9518.0,61.57,61.8,61.54,61.57,9518.0
2023-11-01 11:30:00,61.54,61.67,61.51,61.67,28043.0,61.54,61.67,61.51,61.67,28043.0
2023-11-01 11:35:00,61.57,61.67,61.45,61.48,8628.0,61.57,61.67,61.45,61.48,8628.0
2023-11-01 11:40:00,61.44,61.47,61.31,61.37,4925.0,61.44,61.47,61.31,61.37,4925.0
2023-11-01 11:45:00,61.35,61.42,61.25,61.4,4011.0,61.35,61.42,61.25,61.4,4011.0
2023-11-01 11:50:00,61.37,61.41,61.28,61.41,3126.0,61.37,61.41,61.28,61.41,3126.0
2023-11-01 11:55:00,61.41,61.54,61.34,61.34,3972.0,61.41,61.54,61.34,61.34,3972.0
2023-11-01 12:00:00,61.32,61.32,61.2,61.26,9074.0,61.32,61.32,61.2,61.26,9074.0
2023-11-01 12:05:00,61.2,61.43,61.2,61.43,3953.0,61.2,61.43,61.2,61.43,3953.0
2023-11-01 12:10:00,61.42,61.48,61.38,61.38,3586.0,61.42,61.48,61.38,61.38,3586.0
2023-11-01 12:15:00,61.41,61.44,61.25,61.27,5528.0,61.41,61.44,61.25,61.27,5528.0
2023-11-01 12:20:00,61.27,61.39,61.26,61.3,4986.0,61.27,61.39,61.26,61.3,4986.0
2023-11-01 12:25:00,61.25,61.25,61.15,61.17,1551.0,61.25,61.25,61.15,61.17,1551.0
2023-11-01 12:30:00,61.17,61.29,61.17,61.29,4920.0,61.17,61.29,61.17,61.29,4920.0
2023-11-01 12:35:00,61.3,61.36,61.05,61.05,5164.0,61.3,61.36,61.05,61.05,5164.0
2023-11-01 12:40:00,61.03,61.06,60.87,60.87,5192.0,61.03,61.06,60.87,60.87,5192.0
2023-11-01 12:45:00,60.92,61.22,60.92,61.02,7904.0,60.92,61.22,60.92,61.02,7904.0
2023-11-01 12:50:00,61.01,61.02,60.91,60.98,3033.0,61.01,61.02,60.91,60.98,3033.0
2023-11-01 12:55:00,60.94,61.03,60.94,61.03,1108.0,60.94,61.03,60.94,61.03,1108.0
2023-11-01 13:00:00,61.04,61.04,60.94,60.94,3912.0,61.04,61.04,60.94,60.94,3912.0
2023-11-01 13:05:00,60.96,61.04,60.94,60.97,3557.0,60.96,61.04,60.94,60.97,3557.0
2023-11-01 13:10:00,60.97,61.13,60.97,60.97,10883.0,60.97,61.13,60.97,60.97,10883.0
2023-11-01 13:15:00,60.96,61.04,60.92,61.02,2800.0,60.96,61.04,60.92,61.02,2800.0
2023-11-01 13:20:00,61.04,61.09,60.95,60.96,4955.0,61.04,61.09,60.95,60.96,4955.0
2023-11-01 13:25:00,60.94,61.0,60.88,60.95,2755.0,60.94,61.0,60.88,60.95,2755.0
2023-11-01 13:30:00,60.92,60.92,60.85,60.89,3713.0,60.92,60.92,60.85,60.89,3713.0
2023-11-01 13:35:00,60.91,60.91,60.81,60.83,8252.0,60.91,60.91,60.81,60.83,8252.0
2023-11-01 13:40:00,60.81,60.88,60.75,60.83,11026.0,60.81,60.88,60.75,60.83,11026.0
2023-11-01 13:45:00,60.78,60.78,60.58,60.67,7284.0,60.78,60.78,60.58,60.67,7284.0
2023-11-01 13:50:00,60.68,60.73,60.67,60.68,3993.0,60.68,60.73,60.67,60.68,3993.0
2023-11-01 13:55:00,60.7,60.74,60.61,60.73,4684.0,60.7,60.74,60.61,60.73,4684.0
2023-11-01 14:00:00,60.74,60.93,60.73,60.77,5534.0,60.74,60.93,60.73,60.77,5534.0
2023-11-01 14:05:00,60.76,60.79,60.73,60.76,2000.0,60.76,60.79,60.73,60.76,2000.0
2023-11-01 14:10:00,60.75,60.85,60.71,60.73,7501.0,60.75,60.85,60.71,60.73,7501.0
2023-11-01 14:15:00,60.68,60.89,60.68,60.86,3528.0,60.68,60.89,60.68,60.86,3528.0
2023-11-01 14:20:00,60.84,60.87,60.79,60.81,7988.0,60.84,60.87,60.79,60.81,7988.0
2023-11-01 14:25:00,60.8,61.05,60.8,61.05,7265.0,60.8,61.05,60.8,61.05,7265.0
2023-11-01 14:30:00,61.07,61.29,61.05,61.21,11585.0,61.07,61.29,61.05,61.21,11585.0
2023-11-01 14:35:00,61.22,61.37,61.0,61.06,11834.0,61.22,61.37,61.0,61.06,11834.0
2023-11-01 14:40:00,61.04,61.14,60.85,61.0,9732.0,61.04,61.14,60.85,61.0,9732.0
2023-11-01 14:45:00,60.92,61.09,60.87,61.07,6617.0,60.92,61.09,60.87,61.07,6617.0
2023-11-01 14:50:00,61.12,61.26,61.07,61.23,4986.0,61.12,61.26,61.07,61.23,4986.0
2023-11-01 14:55:00,61.26,61.64,61.26,61.63,13334.0,61.26,61.64,61.26,61.63,13334.0
2023-11-01 15:00:00,61.62,61.95,61.61,61.74,21269.0,61.62,61.95,61.61,61.74,21269.0
2023-11-01 15:05:00,61.69,61.72,61.63,61.67,8098.0,61.69,61.72,61.63,61.67,8098.0
2023-11-01 15:10:00,61.72,61.86,61.43,61.46,37590.0,61.72,61.86,61.43,61.46,37590.0
2023-11-01 15:15:00,61.45,61.64,61.33,61.52,15444.0,61.45,61.64,61.33,61.52,15444.0
2023-11-01 15:20:00,61.51,61.74,61.51,61.73,6258.0,61.51,61.74,61.51,61.73,6258.0
2023-11-01 15:25:00,61.78,61.84,61.69,61.75,6883.0,61.78,61.84,61.69,61.75,6883.0
2023-11-01 15:30:00,61.75,61.87,61.75,61.84,16772.0,61.75,61.87,61.75,61.84,16772.0
2023-11-01 15:35:00,61.8,61.9,61.78,61.9,14942.0,61.8,61.9,61.78,61.9,14942.0
2023-11-01 15:40:00,61.88,61.96,61.83,61.86,16431.0,61.88,61.96,61.83,61.86,16431.0
2023-11-01 15:45:00,61.88,62.07,61.87,62.04,21505.0,61.88,62.07,61.87,62.04,21505.0
2023-11-01 15:50:00,62.05,62.06,61.95,62.01,24613.0,62.05,62.06,61.95,62.01,24613.0
2023-11-01 15:55:00,62.01,62.14,62.0,62.13,58703.0,62.01,62.14,62.0,62.13,58703.0
2023-11-02 09:30:00,62.46,62.94,62.4,62.56,24812.0,62.46,62.94,62.4,62.56,24812.0
2023-11-02 09:35:00,62.53,62.61,62.38,62.54,6814.0,62.53,62.61,62.38,62.54,6814.0
2023-11-02 09:40:00,62.59,62.71,62.49,62.71,18776.0,62.59,62.71,62.49,62.71,18776.0
2023-11-02 09:45:00,62.7,63.09,62.5,63.09,17772.0,62.7,63.09,62.5,63.09,17772.0
2023-11-02 09:50:00,63.05,63.3,63.04,63.08,13445.0,63.05,63.3,63.04,63.08,13445.0
2023-11-02 09:55:00,63.12,63.15,62.97,63.02,7223.0,63.12,63.15,62.97,63.02,7223.0
2023-11-02 10:00:00,63.0,63.04,62.8,62.81,5776.0,63.0,63.04,62.8,62.81,5776.0
2023-11-02 10:05:00,62.78,62.81,62.44,62.44,10548.0,62.78,62.81,62.44,62.44,10548.0
2023-11-02 10:10:00,62.34,62.47,62.32,62.47,8676.0,62.34,62.47,62.32,62.47,8676.0
2023-11-02 10:15:00,62.4,62.44,62.31,62.36,6139.0,62.4,62.44,62.31,62.36,6139.0
2023-11-02 10:20:00,62.34,62.42,62.33,62.38,4105.0,62.34,62.42,62.33,62.38,4105.0
2023-11-02 10:25:00,62.35,62.98,62.23,62.93,51262.0,62.35,62.98,62.23,62.93,51262.0
2023-11-02 10:30:00,62.93,62.97,62.66,62.71,6131.0,62.93,62.97,62.66,62.71,6131.0
2023-11-02 10:35:00,62.73,62.74,62.59,62.66,8872.0,62.73,62.74,62.59,62.66,8872.0
2023-11-02 10:40:00,62.74,63.1,62.73,63.03,12465.0,62.74,63.1,62.73,63.03,12465.0
2023-11-02 10:45:00,63.03,63.2,62.99,63.02,13579.0,63.03,63.2,62.99,63.02,13579.0
2023-11-02 10:50:00,63.05,63.14,62.97,63.11,27767.0,63.05,63.14,62.97,63.11,27767.0
2023-11-02 10:55:00,63.1,63.12,62.92,62.93,19670.0,63.1,63.12,62.92,62.93,19670.0
2023-11-02 11:00:00,62.92,62.97,62.87,62.96,4159.0,62.92,62.97,62.87,62.96,4159.0
2023-11-02 11:05:00,62.95,62.95,62.75,62.76,9308.0,62.95,62.95,62.75,62.76,9308.0
2023-11-02 11:10:00,62.79,63.0,62.78,63.0,2842.0,62.79,63.0,62.78,63.0,2842.0
2023-11-02 11:15:00,62.96,63.06,62.91,63.04,9315.0,62.96,63.06,62.91,63.04,9315.0
2023-11-02 11:20:00,63.04,63.4,63.01,63.37,13961.0,63.04,63.4,63.01,63.37,13961.0
2023-11-02 11:25:00,63.34,63.46,63.23,63.25,12132.0,63.34,63.46,63.23,63.25,12132.0
2023-11-02 11:30:00,63.16,63.36,63.07,63.07,4133.0,63.16,63.36,63.07,63.07,4133.0
2023-11-02 11:35:00,63.05,63.26,63.05,63.26,2867.0,63.05,63.26,63.05,63.26,2867.0
2023-11-02 11:40:00,63.26,63.26,63.09,63.17,3600.0,63.26,63.26,63.09,63.17,3600.0
2023-11-02 11:45:00,63.2,63.25,62.97,62.97,14724.0,63.2,63.25,62.97,62.97,14724.0
2023-11-02 11:50:00,62.97,62.97,62.89,62.91,9402.0,62.97,62.97,62.89,62.91,9402.0
2023-11-02 11:55:00,62.93,62.99,62.84,62.85,3908.0,62.93,62.99,62.84,62.85,3908.0
2023-11-02 12:00:00,62.83,62.91,62.72,62.86,12988.0,62.83,62.91,62.72,62.86,12988.0
2023-11-02 12:05:00,62.82,62.82,62.62,62.7,6800.0,62.82,62.82,62.62,62.7,6800.0
2023-11-02 12:10:00,62.67,62.68,62.53,62.57,4226.0,62.67,62.68,62.53,62.57,4226.0
2023-11-02 12:15:00,62.58,62.66,62.53,62.56,2222.0,62.58,62.66,62.53,62.56,2222.0
2023-11-02 12:20:00,62.49,62.66,62.45,62.58,3153.0,62.49,62.66,62.45,62.58,3153.0
2023-11-02 12:25:00,62.56,62.56,62.4,62.49,1401.0,62.56,62.56,62.4,62.49,1401.0
2023-11-02 12:30:00,62.51,62.53,62.45,62.5,1900.0,62.51,62.53,62.45,62.5,1900.0
2023-11-02 12:35:00,62.51,62.62,62.48,62.6,3997.0,62.51,62.62,62.48,62.6,3997.0
2023-11-02 12:40:00,62.6,62.69,62.59,62.68,2803.0,62.6,62.69,62.59,62.68,2803.0
2023-11-02 12:45:00,62.68,62.77,62.67,62.68,7024.0,62.68,62.77,62.67,62.68,7024.0
2023-11-02 12:50:00,62.8,62.85,62.78,62.82,3200.0,62.8,62.85,62.78,62.82,3200.0
2023-11-02 12:55:00,62.82,62.89,62.75,62.79,3260.0,62.82,62.89,62.75,62.79,3260.0
2023-11-02 13:00:00,62.78,62.8,62.59,62.6,5395.0,62.78,62.8,62.59,62.6,5395.0
2023-11-02 13:05:00,62.61,62.77,62.61,62.77,1964.0,62.61,62.77,62.61,62.77,1964.0
2023-11-02 13:10:00,62.74,62.91,62.73,62.8,3604.0,62.74,62.91,62.73,62.8,3604.0
2023-11-02 13:15:00,62.78,62.84,62.73,62.81,3812.0,62.78,62.84,62.73,62.81,3812.0
2023-11-02 13:20:00,62.78,62.8,62.71,62.74,2631.0,62.78,62.8,62.71,62.74,2631.0
2023-11-02 13:25:00,62.71,62.79,62.69,62.7,2155.0,62.71,62.79,62.69,62.7,2155.0
2023-11-02 13:30:00,62.73,62.92,62.73,62.89,2439.0,62.73,62.92,62.73,62.89,2439.0
2023-11-02 13:35:00,62.86,62.87,62.83,62.84,1600.0,62.86,62.87,62.83,62.84,1600.0
2023-11-02 13:40:00,62.85,62.91,62.84,62.91,1767.0,62.85,62.91,62.84,62.91,1767.0
2023-11-02 13:45:00,62.93,62.95,62.8,62.88,4252.0,62.93,62.95,62.8,62.88,4252.0
2023-11-02 13:50:00,62.85,62.95,62.82,62.94,2900.0,62.85,62.95,62.82,62.94,2900.0
2023-11-02 13:55:00,62.94,63.0,62.87,62.95,7542.0,62.94,63.0,62.87,62.95,7542.0
2023-11-02 14:00:00,62.97,63.06,62.91,62.98,16072.0,62.97,63.06,62.91,62.98,16072.0
2023-11-02 14:05:00,62.9,63.04,62.9,63.01,2578.0,62.9,63.04,62.9,63.01,2578.0
2023-11-02 14:10:00,62.99,62.99,62.76,62.83,3272.0,62.99,62.99,62.76,62.83,3272.0
2023-11-02 14:15:00,62.84,62.91,62.82,62.91,1909.0,62.84,62.91,62.82,62.91,1909.0
2023-11-02 14:20:00,62.86,62.87,62.81,62.84,2743.0,62.86,62.87,62.81,62.84,2743.0
2023-11-02 14:25:00,62.81,62.81,62.67,62.73,3788.0,62.81,62.81,62.67,62.73,3788.0
2023-11-02 14:30:00,62.72,62.73,62.67,62.71,3700.0,62.72,62.73,62.67,62.71,3700.0
2023-11-02 14:35:00,62.75,62.85,62.74,62.83,2300.0,62.75,62.85,62.74,62.83,2300.0
2023-11-02 14:40:00,62.82,62.86,62.73,62.8,3533.0,62.82,62.86,62.73,62.8,3533.0
2023-11-02 14:45:00,62.8,62.85,62.8,62.84,2658.0,62.8,62.85,62.8,62.84,2658.0
2023-11-02 14:50:00,62.86,62.86,62.77,62.84,17521.0,62.86,62.86,62.77,62.84,17521.0
2023-11-02 14:55:00,62.84,62.97,62.79,62.97,5111.0,62.84,62.97,62.79,62.97,5111.0
2023-11-02 15:00:00,62.95,63.02,62.87,62.89,8007.0,62.95,63.02,62.87,62.89,8007.0
2023-11-02 15:05:00,62.91,63.05,62.9,63.02,9701.0,62.91,63.05,62.9,63.02,9701.0
2023-11-02 15:10:00,63.0,63.1,62.98,63.07,10650.0,63.0,63.1,62.98,63.07,10650.0
2023-11-02 15:15:00,63.07,63.1,63.0,63.05,12174.0,63.07,63.1,63.0,63.05,12174.0
2023-11-02 15:20:00,63.03,63.08,63.0,63.05,4984.0,63.03,63.08,63.0,63.05,4984.0
2023-11-02 15:25:00,63.06,63.19,63.06,63.15,12178.0,63.06,63.19,63.06,63.15,12178.0
2023-11-02 15:30:00,63.14,63.18,62.97,62.97,8682.0,63.14,63.18,62.97,62.97,8682.0
2023-11-02 15:35:00,62.92,63.12,62.91,63.08,8877.0,62.92,63.12,62.91,63.08,8877.0
2023-11-02 15:40:00,63.07,63.11,62.88,62.91,11077.0,63.07,63.11,62.88,62.91,11077.0
2023-11-02 15:45:00,62.9,63.08,62.88,63.08,15834.0,62.9,63.08,62.88,63.08,15834.0
2023-11-02 15:50:00,63.05,63.19,62.99,63.14,32095.0,63.05,63.19,62.99,63.14,32095.0
2023-11-02 15:55:00,63.17,63.33,63.12,63.3,93137.0,63.17,63.33,63.12,63.3,93137.0
2023-11-03 09:30:00,63.81,64.66,63.72,64.29,38969.0,63.81,64.66,63.72,64.29,38969.0
2023-11-03 09:35:00,64.3,64.55,64.27,64.37,10376.0,64.3,64.55,64.27,64.37,10376.0
2023-11-03 09:40:00,64.45,64.85,64.26,64.55,42948.0,64.45,64.85,64.26,64.55,42948.0
2023-11-03 09:45:00,64.48,64.7,64.4,64.63,7154.0,64.48,64.7,64.4,64.63,7154.0
2023-11-03 09:50:00,64.68,65.3,64.58,65.07,44067.0,64.68,65.3,64.58,65.07,44067.0
2023-11-03 09:55:00,65.09,65.09,64.77,64.8,11749.0,65.09,65.09,64.77,64.8,11749.0
2023-11-03 10:00:00,64.82,65.15,64.8,64.86,12831.0,64.82,65.15,64.8,64.86,12831.0
2023-11-03 10:05:00,64.9,64.93,64.61,64.64,6745.0,64.9,64.93,64.61,64.64,6745.0
2023-11-03 10:10:00,64.66,64.71,64.51,64.59,12669.0,64.66,64.71,64.51,64.59,12669.0
2023-11-03 10:15:00,64.63,64.67,64.37,64.38,27189.0,64.63,64.67,64.37,64.38,27189.0
2023-11-03 10:20:00,64.37,64.43,64.25,64.28,10801.0,64.37,64.43,64.25,64.28,10801.0
2023-11-03 10:25:00,64.33,64.41,64.24,64.39,11944.0,64.33,64.41,64.24,64.39,11944.0
2023-11-03 10:30:00,64.39,64.6,64.39,64.5,6773.0,64.39,64.6,64.39,64.5,6773.0
2023-11-03 10:35:00,64.5,64.5,64.25,64.37,22541.0,64.5,64.5,64.25,64.37,22541.0
2023-11-03 10:40:00,64.39,64.68,64.39,64.57,6905.0,64.39,64.68,64.39,64.57,6905.0
2023-11-03 10:45:00,64.63,65.01,64.62,64.98,10109.0,64.63,65.01,64.62,64.98,10109.0
2023-11-03 10:50:00,65.02,65.08,64.9,65.0,18918.0,65.02,65.08,64.9,65.0,18918.0
2023-11-03 10:55:00,64.97,65.17,64.89,65.14,9612.0,64.97,65.17,64.89,65.14,9612.0
2023-11-03 11:00:00,65.12,65.25,65.02,65.08,11098.0,65.12,65.25,65.02,65.08,11098.0
2023-11-03 11:05:00,65.07,65.33,65.02,65.02,20519.0,65.07,65.33,65.02,65.02,20519.0
2023-11-03 11:10:00,65.03,65.25,64.85,65.19,9735.0,65.03,65.25,64.85,65.19,9735.0
2023-11-03 11:15:00,65.18,65.2,64.96,65.11,7291.0,65.18,65.2,64.96,65.11,7291.0
2023-11-03 11:20:00,65.09,65.22,65.01,65.22,4102.0,65.09,65.22,65.01,65.22,4102.0
2023-11-03 11:25:00,65.2,65.39,65.2,65.33,12840.0,65.2,65.39,65.2,65.33,12840.0
2023-11-03 11:30:00,65.35,65.59,65.35,65.46,23063.0,65.35,65.59,65.35,65.46,23063.0
2023-11-03 11:35:00,65.51,65.75,65.49,65.69,19145.0,65.51,65.75,65.49,65.69,19145.0
2023-11-03 11:40:00,65.69,65.7,65.25,65.37,13437.0,65.69,65.7,65.25,65.37,13437.0
2023-11-03 11:45:00,65.43,65.46,65.31,65.35,4208.0,65.43,65.46,65.31,65.35,4208.0
2023-11-03 11:50:00,65.37,65.6,65.33,65.52,6536.0,65.37,65.6,65.33,65.52,6536.0
2023-11-03 11:55:00,65.52,65.52,65.32,65.36,6554.0,65.52,65.52,65.32,65.36,6554.0
2023-11-03 12:00:00,65.35,65.36,65.27,65.27,6606.0,65.35,65.36,65.27,65.27,6606.0
2023-11-03 12:05:00,65.27,65.27,65.05,65.15,6250.0,65.27,65.27,65.05,65.15,6250.0
2023-11-03 12:10:00,65.15,65.22,65.09,65.11,5077.0,65.15,65.22,65.09,65.11,5077.0
2023-11-03 12:15:00,65.08,65.22,65.03,65.14,8189.0,65.08,65.22,65.03,65.14,8189.0
2023-11-03 12:20:00,65.15,65.15,64.96,65.02,5508.0,65.15,65.15,64.96,65.02,5508.0
2023-11-03 12:25:00,64.99,65.05,64.99,65.03,1740.0,64.99,65.05,64.99,65.03,1740.0
2023-11-03 12:30:00,65.06,65.07,64.95,65.06,9163.0,65.06,65.07,64.95,65.06,9163.0
2023-11-03 12:35:00,65.09,65.3,65.09,65.25,7520.0,65.09,65.3,65.09,65.25,7520.0
2023-11-03 12:40:00,65.25,65.25,65.2,65.23,5515.0,65.25,65.25,65.2,65.23,5515.0
2023-11-03 12:45:00,65.23,65.42,65.22,65.22,13202.0,65.23,65.42,65.22,65.22,13202.0
2023-11-03 12:50:00,65.24,65.39,65.24,65.33,2976.0,65.24,65.39,65.24,65.33,2976.0
2023-11-03 12:55:00,65.35,65.38,65.28,65.34,4023.0,65.35,65.38,65.28,65.34,4023.0
2023-11-03 13:00:00,65.38,65.56,65.38,65.56,20158.0,65.38,65.56,65.38,65.56,20158.0
2023-11-03 13:05:00,65.58,65.67,65.56,65.67,3962.0,65.58,65.67,65.56,65.67,3962.0
2023-11-03 13:10:00,65.66,65.79,65.57,65.62,21894.0,65.66,65.79,65.57,65.62,21894.0
2023-11-03 13:15:00,65.63,65.67,65.53,65.6,6558.0,65.63,65.67,65.53,65.6,6558.0
2023-11-03 13:20:00,65.58,65.65,65.48,65.53,13851.0,65.58,65.65,65.48,65.53,13851.0
2023-11-03 13:25:00,65.51,65.53,65.41,65.53,3270.0,65.51,65.53,65.41,65.53,3270.0
2023-11-03 13:30:00,65.56,65.61,65.49,65.59,3422.0,65.56,65.61,65.49,65.59,3422.0
2023-11-03 13:35:00,65.61,65.85,65.6,65.82,10839.0,65.61,65.85,65.6,65.82,10839.0
2023-11-03 13:40:00,65.8,65.8,65.65,65.75,4711.0,65.8,65.8,65.65,65.75,4711.0
2023-11-03 13:45:00,65.74,65.91,65.73,65.91,4069.0,65.74,65.91,65.73,65.91,4069.0
2023-11-03 13:50:00,65.88,65.93,65.79,65.91,6254.0,65.88,65.93,65.79,65.91,6254.0
2023-11-03 13:55:00,65.92,65.93,65.8,65.83,5884.0,65.92,65.93,65.8,65.83,5884.0
2023-11-03 14:00:00,65.85,65.88,65.73,65.73,4835.0,65.85,65.88,65.73,65.73,4835.0
2023-11-03 14:05:00,65.75,65.9,65.74,65.87,9351.0,65.75,65.9,65.74,65.87,9351.0
2023-11-03 14:10:00,65.85,65.96,65.84,65.94,10628.0,65.85,65.96,65.84,65.94,10628.0
2023-11-03 14:15:00,65.91,65.92,65.87,65.87,3926.0,65.91,65.92,65.87,65.87,3926.0
2023-11-03 14:20:00,65.89,65.92,65.82,65.82,6572.0,65.89,65.92,65.82,65.82,6572.0
2023-11-03 14:25:00,65.84,65.97,65.84,65.97,5516.0,65.84,65.97,65.84,65.97,5516.0
2023-11-03 14:30:00,65.98,66.04,65.97,65.97,7024.0,65.98,66.04,65.97,65.97,7024.0
2023-11-03 14:35:00,65.98,66.01,65.94,65.99,5201.0,65.98,66.01,65.94,65.99,5201.0
2023-11-03 14:40:00,65.99,66.17,65.99,66.17,14327.0,65.99,66.17,65.99,66.17,14327.0
2023-11-03 14:45:00,66.15,66.15,66.04,66.08,8117.0,66.15,66.15,66.04,66.08,8117.0
2023-11-03 14:50:00,66.04,66.04,65.96,65.98,5640.0,66.04,66.04,65.96,65.98,5640.0
2023-11-03 14:55:00,65.96,65.98,65.87,65.92,10115.0,65.96,65.98,65.87,65.92,10115.0
2023-11-03 15:00:00,65.91,65.93,65.84,65.85,8527.0,65.91,65.93,65.84,65.85,8527.0
2023-11-03 15:05:00,65.87,65.87,65.65,65.65,7893.0,65.87,65.87,65.65,65.65,7893.0
2023-11-03 15:10:00,65.66,65.73,65.65,65.66,9596.0,65.66,65.73,65.65,65.66,9596.0
2023-11-03 15:15:00,65.67,65.73,65.59,65.59,6005.0,65.67,65.73,65.59,65.59,6005.0
2023-11-03 15:20:00,65.59,65.62,65.48,65.48,9149.0,65.59,65.62,65.48,65.48,9149.0
2023-11-03 15:25:00,65.47,65.52,65.45,65.45,11157.0,65.47,65.52,65.45,65.45,11157.0
2023-11-03 15:30:00,65.45,65.45,65.36,65.39,9247.0,65.45,65.45,65.36,65.39,9247.0
2023-11-03 15:35:00,65.38,65.44,65.34,65.44,6586.0,65.38,65.44,65.34,65.44,6586.0
2023-11-03 15:40:00,65.43,65.48,65.32,65.39,7893.0,65.43,65.48,65.32,65.39,7893.0
2023-11-03 15:45:00,65.38,65.4,65.24,65.4,27964.0,65.38,65.4,65.24,65.4,27964.0
2023-11-03 15:50:00,65.39,65.51,65.35,65.46,26424.0,65.39,65.51,65.35,65.46,26424.0
2023-11-03 15:55:00,65.47,65.59,65.45,65.5,77616.0,65.47,65.59,65.45,65.5,77616.0
2023-11-06 09:30:00,65.16,65.47,64.87,65.47,40679.0,65.16,65.47,64.87,65.47,40679.0
2023-11-06 09:35:00,65.65,65.87,65.38,65.6,5877.0,65.65,65.87,65.38,65.6,5877.0
2023-11-06 09:40:00,65.6,65.6,65.37,65.44,4808.0,65.6,65.6,65.37,65.44,4808.0
2023-11-06 09:45:00,65.5,65.52,65.17,65.2,8776.0,65.5,65.52,65.17,65.2,8776.0
2023-11-06 09:50:00,65.19,65.37,64.93,65.37,22592.0,65.19,65.37,64.93,65.37,22592.0
2023-11-06 09:55:00,65.37,65.79,65.37,65.67,9016.0,65.37,65.79,65.37,65.67,9016.0
2023-11-06 10:00:00,65.71,66.08,65.71,66.08,7192.0,65.71,66.08,65.71,66.08,7192.0
2023-11-06 10:05:00,66.01,66.15,65.99,66.14,17380.0,66.01,66.15,65.99,66.14,17380.0
2023-11-06 10:10:00,66.2,66.3,65.96,66.0,18796.0,66.2,66.3,65.96,66.0,18796.0
2023-11-06 10:15:00,66.03,66.03,65.87,65.92,6763.0,66.03,66.03,65.87,65.92,6763.0
2023-11-06 10:20:00,65.96,66.37,65.94,66.37,15833.0,65.96,66.37,65.94,66.37,15833.0
2023-11-06 10:25:00,66.4,66.4,66.22,66.29,13111.0,66.4,66.4,66.22,66.29,13111.0
2023-11-06 10:30:00,66.31,66.4,66.16,66.34,13466.0,66.31,66.4,66.16,66.34,13466.0
2023-11-06 10:35:00,66.34,66.53,66.29,66.53,11090.0,66.34,66.53,66.29,66.53,11090.0
2023-11-06 10:40:00,66.54,66.62,66.31,66.56,26285.0,66.54,66.62,66.31,66.56,26285.0
2023-11-06 10:45:00,66.53,66.59,66.2,66.36,12460.0,66.53,66.59,66.2,66.36,12460.0
2023-11-06 10:50:00,66.35,66.38,66.18,66.31,6318.0,66.35,66.38,66.18,66.31,6318.0
2023-11-06 10:55:00,66.31,66.35,66.24,66.35,4355.0,66.31,66.35,66.24,66.35,4355.0
2023-11-06 11:00:00,66.33,66.39,66.21,66.26,12299.0,66.33,66.39,66.21,66.26,12299.0
2023-11-06 11:05:00,66.24,66.34,66.16,66.17,5814.0,66.24,66.34,66.16,66.17,5814.0
2023-11-06 11:10:00,66.12,66.33,66.07,66.3,12052.0,66.12,66.33,66.07,66.3,12052.0
2023-11-06 11:15:00,66.24,66.32,66.1,66.1,3169.0,66.24,66.32,66.1,66.1,3169.0
2023-11-06 11:20:00,66.06,66.07,65.91,66.06,33992.0,66.06,66.07,65.91,66.06,33992.0
2023-11-06 11:25:00,66.03,66.17,66.02,66.13,5835.0,66.03,66.17,66.02,66.13,5835.0
2023-11-06 11:30:00,66.15,66.33,66.07,66.07,12470.0,66.15,66.33,66.07,66.07,12470.0
2023-11-06 11:35:00,66.0,66.11,65.94,66.05,11324.0,66.0,66.11,65.94,66.05,11324.0
2023-11-06 11:40:00,66.05,66.05,66.01,66.01,1300.0,66.05,66.05,66.01,66.01,1300.0
2023-11-06 11:45:00,66.01,66.02,65.85,65.94,9100.0,66.01,66.02,65.85,65.94,9100.0
2023-11-06 11:50:00,65.93,66.2,65.93,66.19,5219.0,65.93,66.2,65.93,66.19,5219.0
2023-11-06 11:55:00,66.25,66.34,66.21,66.26,5969.0,66.25,66.34,66.21,66.26,5969.0
2023-11-06 12:00:00,66.31,66.31,66.08,66.08,4266.0,66.31,66.31,66.08,66.08,4266.0
2023-11-06 12:05:00,66.03,66.16,66.01,66.11,5854.0,66.03,66.16,66.01,66.11,5854.0
2023-11-06 12:10:00,66.18,66.2,66.12,66.12,2334.0,66.18,66.2,66.12,66.12,2334.0
2023-11-06 12:15:00,66.17,66.22,66.14,66.21,10132.0,66.17,66.22,66.14,66.21,10132.0
2023-11-06 12:20:00,66.18,66.23,66.01,66.2,4913.0,66.18,66.23,66.01,66.2,4913.0
2023-11-06 12:25:00,66.2,66.2,66.16,66.16,1932.0,66.2,66.2,66.16,66.16,1932.0
2023-11-06 12:30:00,66.18,66.25,66.18,66.24,2907.0,66.18,66.25,66.18,66.24,2907.0
2023-11-06 12:35:00,66.23,66.23,66.12,66.19,4104.0,66.23,66.23,66.12,66.19,4104.0
2023-11-06 12:40:00,66.22,66.29,66.16,66.16,10657.0,66.22,66.29,66.16,66.16,10657.0
2023-11-06 12:45:00,66.17,66.2,66.05,66.06,5995.0,66.17,66.2,66.05,66.06,5995.0
2023-11-06 12:50:00,66.04,66.09,65.98,66.0,3000.0,66.04,66.09,65.98,66.0,3000.0
2023-11-06 12:55:00,66.02,66.24,66.02,66.22,5411.0,66.02,66.24,66.02,66.22,5411.0
2023-11-06 13:00:00,66.22,66.25,65.95,65.99,4633.0,66.22,66.25,65.95,65.99,4633.0
2023-11-06 13:05:00,65.95,66.0,65.84,65.88,2164.0,65.95,66.0,65.84,65.88,2164.0
2023-11-06 13:10:00,65.86,65.86,65.65,65.65,2551.0,65.86,65.86,65.65,65.65,2551.0
2023-11-06 13:15:00,65.65,65.66,65.29,65.31,11168.0,65.65,65.66,65.29,65.31,11168.0
2023-11-06 13:20:00,65.23,65.39,65.18,65.38,10693.0,65.23,65.39,65.18,65.38,10693.0
2023-11-06 13:25:00,65.41,65.46,65.15,65.16,5108.0,65.41,65.46,65.15,65.16,5108.0
2023-11-06 13:30:00,65.2,65.55,65.17,65.55,3926.0,65.2,65.55,65.17,65.55,3926.0
2023-11-06 13:35:00,65.55,65.73,65.47,65.7,4322.0,65.55,65.73,65.47,65.7,4322.0
2023-11-06 13:40:00,65.75,65.75,65.67,65.73,2424.0,65.75,65.75,65.67,65.73,2424.0
2023-11-06 13:45:00,65.69,65.71,65.58,65.58,5172.0,65.69,65.71,65.58,65.58,5172.0
2023-11-06 13:50:00,65.57,65.61,65.46,65.47,4424.0,65.57,65.61,65.46,65.47,4424.0
2023-11-06 13:55:00,65.49,65.68,65.46,65.56,8453.0,65.49,65.68,65.46,65.56,8453.0
2023-11-06 14:00:00,65.51,65.55,65.35,65.55,6444.0,65.51,65.55,65.35,65.55,6444.0
2023-11-06 14:05:00,65.58,65.58,65.47,65.48,1343.0,65.58,65.58,65.47,65.48,1343.0
2023-11-06 14:10:00,65.47,65.6,65.47,65.56,5020.0,65.47,65.6,65.47,65.56,5020.0
2023-11-06 14:15:00,65.58,65.64,65.47,65.49,3837.0,65.58,65.64,65.47,65.49,3837.0
2023-11-06 14:20:00,65.51,65.6,65.51,65.57,2268.0,65.51,65.6,65.51,65.57,2268.0
2023-11-06 14:25:00,65.57,65.58,65.52,65.55,2730.0,65.57,65.58,65.52,65.55,2730.0
2023-11-06 14:30:00,65.56,65.61,65.52,65.59,7073.0,65.56,65.61,65.52,65.59,7073.0
2023-11-06 14:35:00,65.62,65.66,65.54,65.57,5136.0,65.62,65.66,65.54,65.57,5136.0
2023-11-06 14:40:00,65.59,65.97,65.59,65.85,7985.0,65.59,65.97,65.59,65.85,7985.0
2023-11-06 14:45:00,65.83,65.95,65.83,65.86,5964.0,65.83,65.95,65.83,65.86,5964.0
2023-11-06 14:50:00,65.88,66.03,65.88,65.89,4609.0,65.88,66.03,65.88,65.89,4609.0
2023-11-06 14:55:00,65.98,66.02,65.95,66.01,6818.0,65.98,66.02,65.95,66.01,6818.0
2023-11-06 15:00:00,66.04,66.04,65.9,65.92,7589.0,66.04,66.04,65.9,65.92,7589.0
2023-11-06 15:05:00,65.92,65.96,65.89,65.92,4501.0,65.92,65.96,65.89,65.92,4501.0
2023-11-06 15:10:00,65.92,66.09,65.91,65.99,6982.0,65.92,66.09,65.91,65.99,6982.0
2023-11-06 15:15:00,65.98,66.13,65.98,66.13,5527.0,65.98,66.13,65.98,66.13,5527.0
2023-11-06 15:20:00,66.1,66.1,65.95,65.98,9726.0,66.1,66.1,65.95,65.98,9726.0
2023-11-06 15:25:00,65.98,65.98,65.88,65.97,47528.0,65.98,65.98,65.88,65.97,47528.0
2023-11-06 15:30:00,65.98,66.12,65.96,66.1,9946.0,65.98,66.12,65.96,66.1,9946.0
2023-11-06 15:35:00,66.07,66.07,65.95,65.98,9429.0,66.07,66.07,65.95,65.98,9429.0
2023-11-06 15:40:00,65.98,66.13,65.98,66.11,17960.0,65.98,66.13,65.98,66.11,17960.0
2023-11-06 15:45:00,66.1,66.1,65.95,65.99,13865.0,66.1,66.1,65.95,65.99,13865.0
2023-11-06 15:50:00,65.97,66.17,65.96,66.15,34080.0,65.97,66.17,65.96,66.15,34080.0
2023-11-06 15:55:00,66.16,66.39,66.15,66.27,96075.0,66.16,66.39,66.15,66.27,96075.0
2023-11-07 09:30:00,66.49,66.93,66.33,66.66,19720.0,66.49,66.93,66.33,66.66,19720.0
2023-11-07 09:35:00,66.62,66.64,66.1,66.1,8715.0,66.62,66.64,66.1,66.1,8715.0
2023-11-07 09:40:00,66.16,66.27,65.79,66.05,15907.0,66.16,66.27,65.79,66.05,15907.0
2023-11-07 09:45:00,66.05,66.11,65.67,65.84,9209.0,66.05,66.11,65.67,65.84,9209.0
2023-11-07 09:50:00,65.9,66.29,65.89,66.22,14241.0,65.9,66.29,65.89,66.22,14241.0
2023-11-07 09:55:00,66.22,66.28,66.14,66.21,4141.0,66.22,66.28,66.14,66.21,4141.0
2023-11-07 10:00:00,66.27,66.44,66.27,66.27,7790.0,66.27,66.44,66.27,66.27,7790.0
2023-11-07 10:05:00,66.3,66.85,66.3,66.75,11513.0,66.3,66.85,66.3,66.75,11513.0
2023-11-07 10:10:00,66.77,66.89,66.65,66.89,8863.0,66.77,66.89,66.65,66.89,8863.0
2023-11-07 10:15:00,66.82,67.07,66.74,67.0,15837.0,66.82,67.07,66.74,67.0,15837.0
2023-11-07 10:20:00,66.95,67.22,66.95,67.17,22796.0,66.95,67.22,66.95,67.17,22796.0
2023-11-07 10:25:00,67.2,67.26,67.03,67.11,14998.0,67.2,67.26,67.03,67.11,14998.0
2023-11-07 10:30:00,67.11,67.16,66.92,66.93,6503.0,67.11,67.16,66.92,66.93,6503.0
2023-11-07 10:35:00,66.97,67.03,66.81,66.84,5893.0,66.97,67.03,66.81,66.84,5893.0
2023-11-07 10:40:00,66.84,67.07,66.71,67.07,19299.0,66.84,67.07,66.71,67.07,19299.0
2023-11-07 10:45:00,67.08,67.08,66.93,66.97,5628.0,67.08,67.08,66.93,66.97,5628.0
2023-11-07 10:50:00,66.89,67.15,66.89,67.07,3600.0,66.89,67.15,66.89,67.07,3600.0
2023-11-07 10:55:00,67.09,67.11,66.92,66.92,11799.0,67.09,67.11,66.92,66.92,11799.0
2023-11-07 11:00:00,66.91,66.91,66.62,66.87,3300.0,66.91,66.91,66.62,66.87,3300.0
2023-11-07 11:05:00,66.87,66.87,66.76,66.76,1170.0,66.87,66.87,66.76,66.76,1170.0
2023-11-07 11:10:00,66.77,66.77,66.6,66.61,2735.0,66.77,66.77,66.6,66.61,2735.0
2023-11-07 11:15:00,66.66,66.68,66.5,66.5,3223.0,66.66,66.68,66.5,66.5,3223.0
2023-11-07 11:20:00,66.51,66.53,66.41,66.41,4773.0,66.51,66.53,66.41,66.41,4773.0
2023-11-07 11:25:00,66.45,66.55,66.4,66.47,6408.0,66.45,66.55,66.4,66.47,6408.0
2023-11-07 11:30:00,66.51,66.64,66.4,66.64,3766.0,66.51,66.64,66.4,66.64,3766.0
2023-11-07 11:35:00,66.67,66.76,66.52,66.55,6007.0,66.67,66.76,66.52,66.55,6007.0
2023-11-07 11:40:00,66.57,66.61,66.5,66.53,1130.0,66.57,66.61,66.5,66.53,1130.0
2023-11-07 11:45:00,66.56,66.62,66.52,66.52,2129.0,66.56,66.62,66.52,66.52,2129.0
2023-11-07 11:50:00,66.53,66.57,66.5,66.54,3145.0,66.53,66.57,66.5,66.54,3145.0
2023-11-07 11:55:00,66.56,66.66,66.26,66.28,23881.0,66.56,66.66,66.26,66.28,23881.0
2023-11-07 12:00:00,66.27,66.51,66.26,66.39,15509.0,66.27,66.51,66.26,66.39,15509.0
2023-11-07 12:05:00,66.39,66.41,66.36,66.38,2179.0,66.39,66.41,66.36,66.38,2179.0
2023-11-07 12:10:00,66.42,66.58,66.41,66.56,5770.0,66.42,66.58,66.41,66.56,5770.0
2023-11-07 12:15:00,66.55,66.64,66.51,66.64,4800.0,66.55,66.64,66.51,66.64,4800.0
2023-11-07 12:20:00,66.64,66.77,66.61,66.68,4238.0,66.64,66.77,66.61,66.68,4238.0
2023-11-07 12:25:00,66.75,66.92,66.74,66.9,8177.0,66.75,66.92,66.74,66.9,8177.0
2023-11-07 12:30:00,66.87,66.96,66.78,66.96,17983.0,66.87,66.96,66.78,66.96,17983.0
2023-11-07 12:35:00,66.95,67.04,66.91,66.96,4595.0,66.95,67.04,66.91,66.96,4595.0
2023-11-07 12:40:00,67.02,67.04,66.94,66.99,5213.0,67.02,67.04,66.94,66.99,5213.0
2023-11-07 12:45:00,66.93,66.97,66.8,66.83,5847.0,66.93,66.97,66.8,66.83,5847.0
2023-11-07 12:50:00,66.85,66.99,66.82,66.98,2884.0,66.85,66.99,66.82,66.98,2884.0
2023-11-07 12:55:00,67.04,67.3,66.99,67.3,6064.0,67.04,67.3,66.99,67.3,6064.0
2023-11-07 13:00:00,67.3,67.44,67.25,67.36,22189.0,67.3,67.44,67.25,67.36,22189.0
2023-11-07 13:05:00,67.36,67.53,67.3,67.45,16273.0,67.36,67.53,67.3,67.45,16273.0
2023-11-07 13:10:00,67.45,67.46,67.29,67.3,3563.0,67.45,67.46,67.29,67.3,3563.0
2023-11-07 13:15:00,67.29,67.29,67.17,67.2,3824.0,67.29,67.29,67.17,67.2,3824.0
2023-11-07 13:20:00,67.17,67.33,67.06,67.3,7659.0,67.17,67.33,67.06,67.3,7659.0
2023-11-07 13:25:00,67.33,67.33,67.18,67.19,5417.0,67.33,67.33,67.18,67.19,5417.0
2023-11-07 13:30:00,67.16,67.29,67.14,67.2,6572.0,67.16,67.29,67.14,67.2,6572.0
2023-11-07 13:35:00,67.24,67.32,67.17,67.32,4162.0,67.24,67.32,67.17,67.32,4162.0
2023-11-07 13:40:00,67.28,67.32,67.24,67.27,7126.0,67.28,67.32,67.24,67.27,7126.0
2023-11-07 13:45:00,67.25,67.31,67.2,67.3,8603.0,67.25,67.31,67.2,67.3,8603.0
2023-11-07 13:50:00,67.24,67.29,67.24,67.27,4566.0,67.24,67.29,67.24,67.27,4566.0
2023-11-07 13:55:00,67.27,67.32,67.21,67.3,6896.0,67.27,67.32,67.21,67.3,6896.0
2023-11-07 14:00:00,67.37,67.59,67.35,67.59,10623.0,67.37,67.59,67.35,67.59,10623.0
2023-11-07 14:05:00,67.59,67.62,67.37,67.45,11247.0,67.59,67.62,67.37,67.45,11247.0
2023-11-07 14:10:00,67.5,67.53,67.45,67.47,2752.0,67.5,67.53,67.45,67.47,2752.0
2023-11-07 14:15:00,67.45,67.6,67.19,67.23,15691.0,67.45,67.6,67.19,67.23,15691.0
2023-11-07 14:20:00,67.26,67.56,67.26,67.56,4800.0,67.26,67.56,67.26,67.56,4800.0
2023-11-07 14:25:00,67.55,67.59,67.51,67.52,9795.0,67.55,67.59,67.51,67.52,9795.0
2023-11-07 14:30:00,67.6,67.71,67.6,67.69,14321.0,67.6,67.71,67.6,67.69,14321.0
2023-11-07 14:35:00,67.75,67.8,67.61,67.76,13554.0,67.75,67.8,67.61,67.76,13554.0
2023-11-07 14:40:00,67.73,67.75,67.61,67.61,15727.0,67.73,67.75,67.61,67.61,15727.0
2023-11-07 14:45:00,67.63,67.75,67.6,67.67,15733.0,67.63,67.75,67.6,67.67,15733.0
2023-11-07 14:50:00,67.64,67.7,67.59,67.62,11709.0,67.64,67.7,67.59,67.62,11709.0
2023-11-07 14:55:00,67.62,67.67,67.56,67.59,5468.0,67.62,67.67,67.56,67.59,5468.0
2023-11-07 15:00:00,67.6,67.73,67.58,67.67,14265.0,67.6,67.73,67.58,67.67,14265.0
2023-11-07 15:05:00,67.71,67.73,67.57,67.69,10680.0,67.71,67.73,67.57,67.69,10680.0
2023-11-07 15:10:00,67.74,67.78,67.65,67.77,11838.0,67.74,67.78,67.65,67.77,11838.0
2023-11-07 15:15:00,67.73,67.76,67.45,67.46,9121.0,67.73,67.76,67.45,67.46,9121.0
2023-11-07 15:20:00,67.46,67.62,67.44,67.55,21025.0,67.46,67.62,67.44,67.55,21025.0
2023-11-07 15:25:00,67.56,67.67,67.53,67.61,21484.0,67.56,67.67,67.53,67.61,21484.0
2023-11-07 15:30:00,67.58,67.74,67.57,67.63,35853.0,67.58,67.74,67.57,67.63,35853.0
2023-11-07 15:35:00,67.61,67.87,67.61,67.82,29160.0,67.61,67.87,67.61,67.82,29160.0
2023-11-07 15:40:00,67.82,67.97,67.82,67.82,27267.0,67.82,67.97,67.82,67.82,27267.0
2023-11-07 15:45:00,67.84,67.92,67.8,67.87,28510.0,67.84,67.92,67.8,67.87,28510.0
2023-11-07 15:50:00,67.86,67.95,67.86,67.92,43316.0,67.86,67.95,67.86,67.92,43316.0
2023-11-07 15:55:00,67.92,67.93,67.76,67.78,120960.0,67.92,67.93,67.76,67.78,120960.0
2023-11-08 09:30:00,67.81,68.05,67.49,67.69,24019.0,67.81,68.05,67.49,67.69,24019.0
2023-11-08 09:35:00,67.66,67.74,67.05,67.15,33796.0,67.66,67.74,67.05,67.15,33796.0
2023-11-08 09:40:00,67.23,67.36,67.1,67.27,50092.0,67.23,67.36,67.1,67.27,50092.0
2023-11-08 09:45:00,67.3,67.54,67.2,67.41,20827.0,67.3,67.54,67.2,67.41,20827.0
2023-11-08 09:50:00,67.5,67.72,67.35,67.53,27881.0,67.5,67.72,67.35,67.53,27881.0
2023-11-08 09:55:00,67.57,67.65,67.46,67.56,4865.0,67.57,67.65,67.46,67.56,4865.0
2023-11-08 10:00:00,67.56,67.56,67.28,67.44,9597.0,67.56,67.56,67.28,67.44,9597.0
2023-11-08 10:05:00,67.33,67.51,67.28,67.42,5948.0,67.33,67.51,67.28,67.42,5948.0
2023-11-08 10:10:00,67.48,67.48,67.37,67.4,5381.0,67.48,67.48,67.37,67.4,5381.0
2023-11-08 10:15:00,67.35,67.37,66.73,66.74,18172.0,67.35,67.37,66.73,66.74,18172.0
2023-11-08 10:20:00,66.74,67.25,66.55,67.17,51247.0,66.74,67.25,66.55,67.17,51247.0
2023-11-08 10:25:00,67.08,67.16,66.72,66.77,13812.0,67.08,67.16,66.72,66.77,13812.0
2023-11-08 10:30:00,66.76,67.25,66.75,67.23,6939.0,66.76,67.25,66.75,67.23,6939.0
2023-11-08 10:35:00,67.16,67.32,67.15,67.24,3400.0,67.16,67.32,67.15,67.24,3400.0
2023-11-08 10:40:00,67.27,67.45,67.2,67.33,13345.0,67.27,67.45,67.2,67.33,13345.0
2023-11-08 10:45:00,67.3,67.38,67.24,67.38,2804.0,67.3,67.38,67.24,67.38,2804.0
2023-11-08 10:50:00,67.38,67.38,67.26,67.31,3904.0,67.38,67.38,67.26,67.31,3904.0
2023-11-08 10:55:00,67.27,67.38,67.26,67.29,5032.0,67.27,67.38,67.26,67.29,5032.0
2023-11-08 11:00:00,67.28,67.47,67.28,67.45,3209.0,67.28,67.47,67.28,67.45,3209.0
2023-11-08 11:05:00,67.44,67.44,67.17,67.17,6844.0,67.44,67.44,67.17,67.17,6844.0
2023-11-08 11:10:00,67.18,67.38,67.18,67.35,2827.0,67.18,67.38,67.18,67.35,2827.0
2023-11-08 11:15:00,67.32,67.49,67.29,67.48,4836.0,67.32,67.49,67.29,67.48,4836.0
2023-11-08 11:20:00,67.47,67.47,67.36,67.37,3729.0,67.47,67.47,67.36,67.37,3729.0
2023-11-08 11:25:00,67.38,67.47,67.37,67.4,19042.0,67.38,67.47,67.37,67.4,19042.0
2023-11-08 11:30:00,67.39,67.65,67.39,67.58,9739.0,67.39,67.65,67.39,67.58,9739.0
2023-11-08 11:35:00,67.58,67.64,67.45,67.45,3596.0,67.58,67.64,67.45,67.45,3596.0
2023-11-08 11:40:00,67.45,67.53,67.42,67.45,3689.0,67.45,67.53,67.42,67.45,3689.0
2023-11-08 11:45:00,67.45,67.48,67.39,67.44,3343.0,67.45,67.48,67.39,67.44,3343.0
2023-11-08 11:50:00,67.42,67.42,67.25,67.3,4325.0,67.42,67.42,67.25,67.3,4325.0
2023-11-08 11:55:00,67.32,67.42,67.26,67.26,5158.0,67.32,67.42,67.26,67.26,5158.0
2023-11-08 12:00:00,67.28,67.28,67.1,67.2,3176.0,67.28,67.28,67.1,67.2,3176.0
2023-11-08 12:05:00,67.22,67.22,67.03,67.06,3396.0,67.22,67.22,67.03,67.06,3396.0
2023-11-08 12:10:00,67.03,67.31,67.03,67.22,4499.0,67.03,67.31,67.03,67.22,4499.0
2023-11-08 12:15:00,67.26,67.29,67.17,67.17,2682.0,67.26,67.29,67.17,67.17,2682.0
2023-11-08 12:20:00,67.19,67.23,67.1,67.11,4151.0,67.19,67.23,67.1,67.11,4151.0
2023-11-08 12:25:00,67.15,67.25,67.1,67.25,9136.0,67.15,67.25,67.1,67.25,9136.0
2023-11-08 12:30:00,67.26,67.4,67.26,67.35,3728.0,67.26,67.4,67.26,67.35,3728.0
2023-11-08 12:35:00,67.35,67.55,67.35,67.55,1500.0,67.35,67.55,67.35,67.55,1500.0
2023-11-08 12:40:00,67.55,67.55,67.44,67.48,3750.0,67.55,67.55,67.44,67.48,3750.0
2023-11-08 12:45:00,67.51,67.54,67.37,67.42,4517.0,67.51,67.54,67.37,67.42,4517.0
2023-11-08 12:50:00,67.39,67.4,67.3,67.4,3078.0,67.39,67.4,67.3,67.4,3078.0
2023-11-08 12:55:00,67.42,67.58,67.4,67.55,2681.0,67.42,67.58,67.4,67.55,2681.0
2023-11-08 13:00:00,67.58,67.7,67.54,67.67,6878.0,67.58,67.7,67.54,67.67,6878.0
2023-11-08 13:05:00,67.72,67.76,67.67,67.7,2200.0,67.72,67.76,67.67,67.7,2200.0
2023-11-08 13:10:00,67.69,67.69,67.54,67.6,3531.0,67.69,67.69,67.54,67.6,3531.0
2023-11-08 13:15:00,67.59,67.64,67.57,67.6,3420.0,67.59,67.64,67.57,67.6,3420.0
2023-11-08 13:20:00,67.59,67.68,67.53,67.62,5217.0,67.59,67.68,67.53,67.62,5217.0
2023-11-08 13:25:00,67.66,67.66,67.6,67.63,2361.0,67.66,67.66,67.6,67.63,2361.0
2023-11-08 13:30:00,67.65,67.72,67.64,67.7,5289.0,67.65,67.72,67.64,67.7,5289.0
2023-11-08 13:35:00,67.77,67.9,67.75,67.9,9310.0,67.77,67.9,67.75,67.9,9310.0
2023-11-08 13:40:00,67.9,67.93,67.85,67.88,7092.0,67.9,67.93,67.85,67.88,7092.0
2023-11-08 13:45:00,67.95,68.01,67.93,68.01,2692.0,67.95,68.01,67.93,68.01,2692.0
2023-11-08 13:50:00,68.01,68.01,67.95,67.98,4985.0,68.01,68.01,67.95,67.98,4985.0
2023-11-08 13:55:00,67.98,67.99,67.9,67.9,6289.0,67.98,67.99,67.9,67.9,6289.0
2023-11-08 14:00:00,67.89,67.99,67.88,67.99,4762.0,67.89,67.99,67.88,67.99,4762.0
2023-11-08 14:05:00,67.99,68.18,67.99,68.14,12060.0,67.99,68.18,67.99,68.14,12060.0
2023-11-08 14:10:00,68.13,68.13,67.98,68.01,3950.0,68.13,68.13,67.98,68.01,3950.0
2023-11-08 14:15:00,68.0,68.06,67.97,68.06,4260.0,68.0,68.06,67.97,68.06,4260.0
2023-11-08 14:20:00,68.05,68.14,68.05,68.07,5455.0,68.05,68.14,68.05,68.07,5455.0
2023-11-08 14:25:00,68.05,68.14,68.05,68.11,2351.0,68.05,68.14,68.05,68.11,2351.0
2023-11-08 14:30:00,68.14,68.19,68.11,68.14,8259.0,68.14,68.19,68.11,68.14,8259.0
2023-11-08 14:35:00,68.11,68.17,68.07,68.17,2285.0,68.11,68.17,68.07,68.17,2285.0
2023-11-08 14:40:00,68.18,68.18,68.11,68.17,2840.0,68.18,68.18,68.11,68.17,2840.0
2023-11-08 14:45:00,68.15,68.16,68.06,68.12,5968.0,68.15,68.16,68.06,68.12,5968.0
2023-11-08 14:50:00,68.12,68.2,68.1,68.19,7873.0,68.12,68.2,68.1,68.19,7873.0
2023-11-08 14:55:00,68.18,68.22,68.14,68.18,4131.0,68.18,68.22,68.14,68.18,4131.0
2023-11-08 15:00:00,68.21,68.42,68.2,68.29,18881.0,68.21,68.42,68.2,68.29,18881.0
2023-11-08 15:05:00,68.34,68.35,68.2,68.21,10189.0,68.34,68.35,68.2,68.21,10189.0
2023-11-08 15:10:00,68.23,68.32,68.23,68.31,5965.0,68.23,68.32,68.23,68.31,5965.0
2023-11-08 15:15:00,68.3,68.33,68.16,68.17,6502.0,68.3,68.33,68.16,68.17,6502.0
2023-11-08 15:20:00,68.17,68.32,68.17,68.3,5982.0,68.17,68.32,68.17,68.3,5982.0
2023-11-08 15:25:00,68.29,68.36,68.24,68.24,6979.0,68.29,68.36,68.24,68.24,6979.0
2023-11-08 15:30:00,68.23,68.23,67.96,67.99,13346.0,68.23,68.23,67.96,67.99,13346.0
2023-11-08 15:35:00,68.02,68.19,68.02,68.11,11249.0,68.02,68.19,68.02,68.11,11249.0
2023-11-08 15:40:00,68.13,68.15,67.94,68.11,18197.0,68.13,68.15,67.94,68.11,18197.0
2023-11-08 15:45:00,68.1,68.14,67.98,67.98,17049.0,68.1,68.14,67.98,67.98,17049.0
2023-11-08 15:50:00,67.96,68.08,67.85,67.9,45855.0,67.96,68.08,67.85,67.9,45855.0
2023-11-08 15:55:00,67.91,67.96,67.85,67.92,81412.0,67.91,67.96,67.85,67.92,81412.0
2023-11-09 09:30:00,68.46,68.46,67.97,68.03,11994.0,68.46,68.46,67.97,68.03,11994.0
2023-11-09 09:35:00,67.92,68.03,67.66,68.03,7561.0,67.92,68.03,67.66,68.03,7561.0
2023-11-09 09:40:00,68.22,68.24,67.95,68.01,4821.0,68.22,68.24,67.95,68.01,4821.0
2023-11-09 09:45:00,68.14,68.19,67.93,67.93,2400.0,68.14,68.19,67.93,67.93,2400.0
2023-11-09 09:50:00,67.76,68.18,67.75,68.08,2264.0,67.76,68.18,67.75,68.08,2264.0
2023-11-09 09:55:00,68.09,68.11,67.83,67.83,4379.0,68.09,68.11,67.83,67.83,4379.0
2023-11-09 10:00:00,67.96,68.15,67.94,67.94,5798.0,67.96,68.15,67.94,67.94,5798.0
2023-11-09 10:05:00,67.94,67.94,67.73,67.84,8450.0,67.94,67.94,67.73,67.84,8450.0
2023-11-09 10:10:00,67.93,67.93,67.8,67.83,1500.0,67.93,67.93,67.8,67.83,1500.0
2023-11-09 10:15:00,67.89,67.9,67.56,67.56,4423.0,67.89,67.9,67.56,67.56,4423.0
2023-11-09 10:20:00,67.53,67.53,67.27,67.37,11412.0,67.53,67.53,67.27,67.37,11412.0
2023-11-09 10:25:00,67.34,67.34,67.1,67.24,17434.0,67.34,67.34,67.1,67.24,17434.0
2023-11-09 10:30:00,67.31,67.33,67.22,67.31,6246.0,67.31,67.33,67.22,67.31,6246.0
2023-11-09 10:35:00,67.34,67.45,67.24,67.42,7496.0,67.34,67.45,67.24,67.42,7496.0
2023-11-09 10:40:00,67.35,67.45,67.24,67.45,7015.0,67.35,67.45,67.24,67.45,7015.0
2023-11-09 10:45:00,67.53,67.74,67.44,67.65,4786.0,67.53,67.74,67.44,67.65,4786.0
2023-11-09 10:50:00,67.59,67.83,67.59,67.83,2750.0,67.59,67.83,67.59,67.83,2750.0
2023-11-09 10:55:00,67.84,67.86,67.78,67.78,16454.0,67.84,67.86,67.78,67.78,16454.0
2023-11-09 11:00:00,67.84,68.06,67.83,68.02,5849.0,67.84,68.06,67.83,68.02,5849.0
2023-11-09 11:05:00,68.02,68.15,68.01,68.09,2649.0,68.02,68.15,68.01,68.09,2649.0
2023-11-09 11:10:00,68.07,68.13,68.03,68.13,4575.0,68.07,68.13,68.03,68.13,4575.0
2023-11-09 11:15:00,68.13,68.25,68.08,68.08,3861.0,68.13,68.25,68.08,68.08,3861.0
2023-11-09 11:20:00,68.07,68.16,68.01,68.01,3937.0,68.07,68.16,68.01,68.01,3937.0
2023-11-09 11:25:00,68.01,68.07,67.83,67.83,6509.0,68.01,68.07,67.83,67.83,6509.0
2023-11-09 11:30:00,67.9,67.93,67.87,67.88,2015.0,67.9,67.93,67.87,67.88,2015.0
2023-11-09 11:35:00,67.9,67.93,67.75,67.75,2829.0,67.9,67.93,67.75,67.75,2829.0
2023-11-09 11:40:00,67.75,67.96,67.75,67.91,2539.0,67.75,67.96,67.75,67.91,2539.0
2023-11-09 11:45:00,67.92,68.01,67.89,68.0,1455.0,67.92,68.01,67.89,68.0,1455.0
2023-11-09 11:50:00,67.93,67.95,67.86,67.9,2800.0,67.93,67.95,67.86,67.9,2800.0
2023-11-09 11:55:00,67.93,67.93,67.81,67.86,2400.0,67.93,67.93,67.81,67.86,2400.0
2023-11-09 12:00:00,67.9,67.97,67.87,67.95,1796.0,67.9,67.97,67.87,67.95,1796.0
2023-11-09 12:05:00,67.89,67.91,67.86,67.86,1000.0,67.89,67.91,67.86,67.86,1000.0
2023-11-09 12:10:00,67.87,67.87,67.63,67.64,1632.0,67.87,67.87,67.63,67.64,1632.0
2023-11-09 12:15:00,67.65,67.65,67.56,67.62,2704.0,67.65,67.65,67.56,67.62,2704.0
2023-11-09 12:20:00,67.64,67.65,67.49,67.57,5292.0,67.64,67.65,67.49,67.57,5292.0
2023-11-09 12:25:00,67.58,67.59,67.48,67.48,1700.0,67.58,67.59,67.48,67.48,1700.0
2023-11-09 12:30:00,67.44,67.49,67.42,67.45,2100.0,67.44,67.49,67.42,67.45,2100.0
2023-11-09 12:35:00,67.5,67.5,67.44,67.48,1100.0,67.5,67.5,67.44,67.48,1100.0
2023-11-09 12:40:00,67.48,67.49,67.45,67.49,2000.0,67.48,67.49,67.45,67.49,2000.0
2023-11-09 12:45:00,67.52,67.58,67.5,67.54,2810.0,67.52,67.58,67.5,67.54,2810.0
2023-11-09 12:50:00,67.56,67.56,67.27,67.27,2849.0,67.56,67.56,67.27,67.27,2849.0
2023-11-09 12:55:00,67.23,67.29,67.15,67.27,7324.0,67.23,67.29,67.15,67.27,7324.0
2023-11-09 13:00:00,67.27,67.27,66.54,66.57,15715.0,67.27,67.27,66.54,66.57,15715.0
2023-11-09 13:05:00,66.62,66.63,66.26,66.27,19992.0,66.62,66.63,66.26,66.27,19992.0
2023-11-09 13:10:00,66.31,66.86,66.22,66.86,9917.0,66.31,66.86,66.22,66.86,9917.0
2023-11-09 13:15:00,66.84,66.88,66.66,66.75,4392.0,66.84,66.88,66.66,66.75,4392.0
2023-11-09 13:20:00,66.69,66.81,66.63,66.8,4940.0,66.69,66.81,66.63,66.8,4940.0
2023-11-09 13:25:00,66.81,66.89,66.81,66.84,4001.0,66.81,66.89,66.81,66.84,4001.0
2023-11-09 13:30:00,66.81,66.81,66.67,66.72,5841.0,66.81,66.81,66.67,66.72,5841.0
2023-11-09 13:35:00,66.76,66.82,66.68,66.7,3271.0,66.76,66.82,66.68,66.7,3271.0
2023-11-09 13:40:00,66.69,66.74,66.62,66.72,6014.0,66.69,66.74,66.62,66.72,6014.0
2023-11-09 13:45:00,66.76,66.81,66.66,66.66,64219.0,66.76,66.81,66.66,66.66,64219.0
2023-11-09 13:50:00,66.64,66.64,66.38,66.48,11289.0,66.64,66.64,66.38,66.48,11289.0
2023-11-09 13:55:00,66.5,66.57,66.44,66.47,12781.0,66.5,66.57,66.44,66.47,12781.0
2023-11-09 14:00:00,66.47,66.54,66.18,66.19,11606.0,66.47,66.54,66.18,66.19,11606.0
2023-11-09 14:05:00,66.26,66.31,66.14,66.3,9468.0,66.26,66.31,66.14,66.3,9468.0
2023-11-09 14:10:00,66.26,66.27,66.01,66.1,12449.0,66.26,66.27,66.01,66.1,12449.0
2023-11-09 14:15:00,66.15,66.23,66.08,66.08,7706.0,66.15,66.23,66.08,66.08,7706.0
2023-11-09 14:20:00,66.14,66.36,66.07,66.31,9554.0,66.14,66.36,66.07,66.31,9554.0
2023-11-09 14:25:00,66.32,66.5,66.32,66.41,11454.0,66.32,66.5,66.32,66.41,11454.0
2023-11-09 14:30:00,66.39,66.47,66.34,66.34,4083.0,66.39,66.47,66.34,66.34,4083.0
2023-11-09 14:35:00,66.33,66.34,66.06,66.12,16248.0,66.33,66.34,66.06,66.12,16248.0
2023-11-09 14:40:00,66.17,66.19,65.92,66.03,15031.0,66.17,66.19,65.92,66.03,15031.0
2023-11-09 14:45:00,65.98,66.1,65.98,66.08,5051.0,65.98,66.1,65.98,66.08,5051.0
2023-11-09 14:50:00,66.06,66.06,65.95,65.95,6891.0,66.06,66.06,65.95,65.95,6891.0
2023-11-09 14:55:00,65.98,66.04,65.97,65.97,3665.0,65.98,66.04,65.97,65.97,3665.0
2023-11-09 15:00:00,65.96,66.03,65.89,66.0,11883.0,65.96,66.03,65.89,66.0,11883.0
2023-11-09 15:05:00,66.0,66.19,66.0,66.19,5389.0,66.0,66.19,66.0,66.19,5389.0
2023-11-09 15:10:00,66.25,66.47,66.24,66.46,10147.0,66.25,66.47,66.24,66.46,10147.0
2023-11-09 15:15:00,66.46,66.46,66.32,66.4,6416.0,66.46,66.46,66.32,66.4,6416.0
2023-11-09 15:20:00,66.4,66.45,66.34,66.41,7283.0,66.4,66.45,66.34,66.41,7283.0
2023-11-09 15:25:00,66.44,66.45,66.24,66.27,10259.0,66.44,66.45,66.24,66.27,10259.0
2023-11-09 15:30:00,66.29,66.34,66.15,66.16,6067.0,66.29,66.34,66.15,66.16,6067.0
2023-11-09 15:35:00,66.16,66.23,66.15,66.2,7255.0,66.16,66.23,66.15,66.2,7255.0
2023-11-09 15:40:00,66.17,66.32,66.17,66.32,11670.0,66.17,66.32,66.17,66.32,11670.0
2023-11-09 15:45:00,66.34,66.44,66.32,66.36,14235.0,66.34,66.44,66.32,66.36,14235.0
2023-11-09 15:50:00,66.34,66.49,66.34,66.49,29624.0,66.34,66.49,66.34,66.49,29624.0
2023-11-09 15:55:00,66.48,66.75,66.47,66.74,137108.0,66.48,66.75,66.47,66.74,137108.0
2023-11-10 09:30:00,67.01,67.15,66.5,66.5,10760.0,67.01,67.15,66.5,66.5,10760.0
2023-11-10 09:35:00,66.65,67.02,66.65,66.85,7159.0,66.65,67.02,66.65,66.85,7159.0
2023-11-10 09:40:00,66.87,67.17,66.87,67.16,6879.0,66.87,67.17,66.87,67.16,6879.0
2023-11-10 09:45:00,67.14,67.27,66.87,66.9,7584.0,67.14,67.27,66.87,66.9,7584.0
2023-11-10 09:50:00,66.88,67.1,66.74,67.1,7064.0,66.88,67.1,66.74,67.1,7064.0
2023-11-10 09:55:00,67.17,67.2,67.05,67.06,2300.0,67.17,67.2,67.05,67.06,2300.0
2023-11-10 10:00:00,67.01,67.08,66.79,66.8,5074.0,67.01,67.08,66.79,66.8,5074.0
2023-11-10 10:05:00,66.75,66.88,66.72,66.81,3946.0,66.75,66.88,66.72,66.81,3946.0
2023-11-10 10:10:00,66.76,66.82,66.5,66.51,10172.0,66.76,66.82,66.5,66.51,10172.0
2023-11-10 10:15:00,66.5,66.5,66.19,66.23,4021.0,66.5,66.5,66.19,66.23,4021.0
2023-11-10 10:20:00,66.23,66.36,65.9,65.91,8429.0,66.23,66.36,65.9,65.91,8429.0
2023-11-10 10:25:00,65.91,66.06,65.9,65.92,6814.0,65.91,66.06,65.9,65.92,6814.0
2023-11-10 10:30:00,65.92,65.93,65.63,65.71,9740.0,65.92,65.93,65.63,65.71,9740.0
2023-11-10 10:35:00,65.7,65.8,65.5,65.55,8689.0,65.7,65.8,65.5,65.55,8689.0
2023-11-10 10:40:00,65.51,65.51,65.37,65.41,5992.0,65.51,65.51,65.37,65.41,5992.0
2023-11-10 10:45:00,65.4,65.82,65.34,65.69,12677.0,65.4,65.82,65.34,65.69,12677.0
2023-11-10 10:50:00,65.65,65.67,65.46,65.52,4961.0,65.65,65.67,65.46,65.52,4961.0
2023-11-10 10:55:00,65.47,65.61,65.43,65.61,8604.0,65.47,65.61,65.43,65.61,8604.0
2023-11-10 11:00:00,65.62,65.97,65.61,65.97,3339.0,65.62,65.97,65.61,65.97,3339.0
2023-11-10 11:05:00,65.95,66.07,65.91,65.96,4240.0,65.95,66.07,65.91,65.96,4240.0
2023-11-10 11:10:00,65.94,65.94,65.86,65.9,850.0,65.94,65.94,65.86,65.9,850.0
2023-11-10 11:15:00,65.96,65.96,65.91,65.92,300.0,65.96,65.96,65.91,65.92,300.0
2023-11-10 11:20:00,65.84,66.03,65.81,66.03,2023.0,65.84,66.03,65.81,66.03,2023.0
2023-11-10 11:25:00,66.06,66.15,66.06,66.12,2697.0,66.06,66.15,66.06,66.12,2697.0
2023-11-10 11:30:00,66.12,66.21,66.04,66.14,5407.0,66.12,66.21,66.04,66.14,5407.0
2023-11-10 11:35:00,66.14,66.21,65.95,65.95,4154.0,66.14,66.21,65.95,65.95,4154.0
2023-11-10 11:40:00,65.95,66.13,65.95,66.01,5923.0,65.95,66.13,65.95,66.01,5923.0
2023-11-10 11:45:00,66.02,66.02,65.78,65.78,5702.0,66.02,66.02,65.78,65.78,5702.0
2023-11-10 11:50:00,65.78,65.96,65.78,65.91,4273.0,65.78,65.96,65.78,65.91,4273.0
2023-11-10 11:55:00,65.94,66.05,65.87,65.97,5209.0,65.94,66.05,65.87,65.97,5209.0
2023-11-10 12:00:00,65.98,66.1,65.96,66.06,3138.0,65.98,66.1,65.96,66.06,3138.0
2023-11-10 12:05:00,66.02,66.06,65.98,66.0,2434.0,66.02,66.06,65.98,66.0,2434.0
2023-11-10 12:10:00,66.02,66.06,65.85,65.85,5446.0,66.02,66.06,65.85,65.85,5446.0
2023-11-10 12:15:00,65.8,65.98,65.78,65.92,2997.0,65.8,65.98,65.78,65.92,2997.0
2023-11-10 12:20:00,65.95,66.35,65.95,66.3,9085.0,65.95,66.35,65.95,66.3,9085.0
2023-11-10 12:25:00,66.31,66.43,66.23,66.27,8985.0,66.31,66.43,66.23,66.27,8985.0
2023-11-10 12:30:00,66.27,66.59,66.26,66.59,4476.0,66.27,66.59,66.26,66.59,4476.0
2023-11-10 12:35:00,66.62,66.72,66.6,66.66,6548.0,66.62,66.72,66.6,66.66,6548.0
2023-11-10 12:40:00,66.7,66.73,66.58,66.64,2060.0,66.7,66.73,66.58,66.64,2060.0
2023-11-10 12:45:00,66.61,66.8,66.61,66.77,3597.0,66.61,66.8,66.61,66.77,3597.0
2023-11-10 12:50:00,66.81,66.89,66.77,66.87,4800.0,66.81,66.89,66.77,66.87,4800.0
2023-11-10 12:55:00,66.91,66.94,66.78,66.91,5203.0,66.91,66.94,66.78,66.91,5203.0
2023-11-10 13:00:00,66.9,66.97,66.88,66.95,3935.0,66.9,66.97,66.88,66.95,3935.0
2023-11-10 13:05:00,66.9,66.91,66.76,66.82,4605.0,66.9,66.91,66.76,66.82,4605.0
2023-11-10 13:10:00,66.78,66.81,66.71,66.71,3215.0,66.78,66.81,66.71,66.71,3215.0
2023-11-10 13:15:00,66.72,66.72,66.6,66.69,2791.0,66.72,66.72,66.6,66.69,2791.0
2023-11-10 13:20:00,66.72,66.85,66.69,66.81,5605.0,66.72,66.85,66.69,66.81,5605.0
2023-11-10 13:25:00,66.87,67.07,66.85,67.03,6796.0,66.87,67.07,66.85,67.03,6796.0
2023-11-10 13:30:00,67.03,67.1,66.94,66.94,4287.0,67.03,67.1,66.94,66.94,4287.0
2023-11-10 13:35:00,66.92,66.99,66.9,66.96,4421.0,66.92,66.99,66.9,66.96,4421.0
2023-11-10 13:40:00,66.93,66.94,66.81,66.81,3394.0,66.93,66.94,66.81,66.81,3394.0
2023-11-10 13:45:00,66.84,66.92,66.84,66.88,3669.0,66.84,66.92,66.84,66.88,3669.0
2023-11-10 13:50:00,66.88,66.89,66.77,66.86,4895.0,66.88,66.89,66.77,66.86,4895.0
2023-11-10 13:55:00,66.92,66.92,66.77,66.77,4035.0,66.92,66.92,66.77,66.77,4035.0
2023-11-10 14:00:00,66.78,66.82,66.73,66.78,3879.0,66.78,66.82,66.73,66.78,3879.0
2023-11-10 14:05:00,66.8,66.9,66.8,66.88,2396.0,66.8,66.9,66.8,66.88,2396.0
2023-11-10 14:10:00,66.89,66.95,66.79,66.88,5358.0,66.89,66.95,66.79,66.88,5358.0
2023-11-10 14:15:00,66.89,66.96,66.88,66.93,2953.0,66.89,66.96,66.88,66.93,2953.0
2023-11-10 14:20:00,66.91,67.04,66.88,67.03,4189.0,66.91,67.04,66.88,67.03,4189.0
2023-11-10 14:25:00,67.03,67.07,67.0,67.06,2200.0,67.03,67.07,67.0,67.06,2200.0
2023-11-10 14:30:00,67.04,67.04,66.83,66.83,7502.0,67.04,67.04,66.83,66.83,7502.0
2023-11-10 14:35:00,66.83,66.87,66.79,66.84,6170.0,66.83,66.87,66.79,66.84,6170.0
2023-11-10 14:40:00,66.84,66.9,66.84,66.86,2651.0,66.84,66.9,66.84,66.86,2651.0
2023-11-10 14:45:00,66.9,66.92,66.83,66.92,6618.0,66.9,66.92,66.83,66.92,6618.0
2023-11-10 14:50:00,66.92,66.93,66.86,66.86,4353.0,66.92,66.93,66.86,66.86,4353.0
2023-11-10 14:55:00,66.87,66.89,66.75,66.75,4296.0,66.87,66.89,66.75,66.75,4296.0
2023-11-10 15:00:00,66.76,66.9,66.73,66.77,8199.0,66.76,66.9,66.73,66.77,8199.0
2023-11-10 15:05:00,66.76,66.78,66.64,66.65,5974.0,66.76,66.78,66.64,66.65,5974.0
2023-11-10 15:10:00,66.65,66.66,66.49,66.6,8286.0,66.65,66.66,66.49,66.6,8286.0
2023-11-10 15:15:00,66.57,66.65,66.48,66.61,6011.0,66.57,66.65,66.48,66.61,6011.0
2023-11-10 15:20:00,66.61,66.62,66.44,66.46,7266.0,66.61,66.62,66.44,66.46,7266.0
2023-11-10 15:25:00,66.43,66.58,66.38,66.56,11834.0,66.43,66.58,66.38,66.56,11834.0
2023-11-10 15:30:00,66.57,66.72,66.55,66.66,6508.0,66.57,66.72,66.55,66.66,6508.0
2023-11-10 15:35:00,66.66,66.73,66.64,66.72,8926.0,66.66,66.73,66.64,66.72,8926.0
2023-11-10 15:40:00,66.72,66.93,66.72,66.93,13257.0,66.72,66.93,66.72,66.93,13257.0
2023-11-10 15:45:00,66.93,66.96,66.8,66.85,16711.0,66.93,66.96,66.8,66.85,16711.0
2023-11-10 15:50:00,66.86,66.95,66.78,66.78,30523.0,66.86,66.95,66.78,66.78,30523.0
2023-11-10 15:55:00,66.8,67.0,66.79,66.97,86239.0,66.8,67.0,66.79,66.97,86239.0
2023-11-13 09:30:00,66.89,66.93,66.55,66.67,10352.0,66.89,66.93,66.55,66.67,10352.0
2023-11-13 09:35:00,66.59,66.6,66.5,66.59,1190.0,66.59,66.6,66.5,66.59,1190.0
2023-11-13 09:40:00,66.7,66.83,66.55,66.55,2132.0,66.7,66.83,66.55,66.55,2132.0
2023-11-13 09:45:00,66.53,66.73,66.53,66.7,750.0,66.53,66.73,66.53,66.7,750.0
2023-11-13 09:50:00,66.64,67.1,66.64,66.79,4200.0,66.64,67.1,66.64,66.79,4200.0
2023-11-13 09:55:00,66.81,66.86,66.64,66.73,5239.0,66.81,66.86,66.64,66.73,5239.0
2023-11-13 10:00:00,66.74,66.83,66.66,66.81,3546.0,66.74,66.83,66.66,66.81,3546.0
2023-11-13 10:05:00,66.72,66.8,66.63,66.67,3417.0,66.72,66.8,66.63,66.67,3417.0
2023-11-13 10:10:00,66.67,66.73,66.55,66.63,4852.0,66.67,66.73,66.55,66.63,4852.0
2023-11-13 10:15:00,66.66,66.73,66.55,66.73,9185.0,66.66,66.73,66.55,66.73,9185.0
2023-11-13 10:20:00,66.66,67.0,66.66,66.81,4723.0,66.66,67.0,66.66,66.81,4723.0
2023-11-13 10:25:00,66.88,66.88,66.78,66.84,2836.0,66.88,66.88,66.78,66.84,2836.0
2023-11-13 10:30:00,66.76,66.8,66.7,66.7,3127.0,66.76,66.8,66.7,66.7,3127.0
2023-11-13 10:35:00,66.69,66.69,66.48,66.5,7056.0,66.69,66.69,66.48,66.5,7056.0
2023-11-13 10:40:00,66.44,66.45,66.31,66.42,3125.0,66.44,66.45,66.31,66.42,3125.0
2023-11-13 10:45:00,66.49,66.7,66.44,66.68,7531.0,66.49,66.7,66.44,66.68,7531.0
2023-11-13 10:50:00,66.66,66.82,66.66,66.77,9706.0,66.66,66.82,66.66,66.77,9706.0
2023-11-13 10:55:00,66.75,66.75,66.62,66.75,2394.0,66.75,66.75,66.62,66.75,2394.0
2023-11-13 11:00:00,66.75,66.79,66.65,66.65,1581.0,66.75,66.79,66.65,66.65,1581.0
2023-11-13 11:05:00,66.61,66.66,66.58,66.61,2308.0,66.61,66.66,66.58,66.61,2308.0
2023-11-13 11:10:00,66.63,66.66,66.62,66.65,500.0,66.63,66.66,66.62,66.65,500.0
2023-11-13 11:15:00,66.6,66.66,66.5,66.57,3687.0,66.6,66.66,66.5,66.57,3687.0
2023-11-13 11:20:00,66.57,66.57,66.5,66.51,2069.0,66.57,66.57,66.5,66.51,2069.0
2023-11-13 11:25:00,66.48,66.71,66.38,66.67,4628.0,66.48,66.71,66.38,66.67,4628.0
2023-11-13 11:30:00,66.64,66.83,66.57,66.75,4037.0,66.64,66.83,66.57,66.75,4037.0
2023-11-13 11:35:00,66.68,66.68,66.42,66.42,2757.0,66.68,66.68,66.42,66.42,2757.0
2023-11-13 11:40:00,66.45,66.52,66.42,66.48,4970.0,66.45,66.52,66.42,66.48,4970.0
2023-11-13 11:45:00,66.48,66.76,66.48,66.6,2034.0,66.48,66.76,66.48,66.6,2034.0
2023-11-13 11:50:00,66.62,66.7,66.62,66.65,1299.0,66.62,66.7,66.62,66.65,1299.0
2023-11-13 11:55:00,66.86,66.86,66.77,66.78,622.0,66.86,66.86,66.77,66.78,622.0
2023-11-13 12:00:00,66.81,66.86,66.67,66.67,2304.0,66.81,66.86,66.67,66.67,2304.0
2023-11-13 12:05:00,66.68,66.68,66.51,66.56,2034.0,66.68,66.68,66.51,66.56,2034.0
2023-11-13 12:10:00,66.58,66.59,66.44,66.53,1889.0,66.58,66.59,66.44,66.53,1889.0
2023-11-13 12:15:00,66.45,66.49,66.44,66.48,710.0,66.45,66.49,66.44,66.48,710.0
2023-11-13 12:20:00,66.41,66.41,66.31,66.4,4304.0,66.41,66.41,66.31,66.4,4304.0
2023-11-13 12:25:00,66.36,66.36,66.29,66.29,2872.0,66.36,66.36,66.29,66.29,2872.0
2023-11-13 12:30:00,66.32,66.53,66.29,66.46,34144.0,66.32,66.53,66.29,66.46,34144.0
2023-11-13 12:35:00,66.46,66.46,66.34,66.37,2035.0,66.46,66.46,66.34,66.37,2035.0
2023-11-13 12:40:00,66.33,66.38,66.24,66.32,3821.0,66.33,66.38,66.24,66.32,3821.0
2023-11-13 12:45:00,66.26,66.27,66.17,66.27,2301.0,66.26,66.27,66.17,66.27,2301.0
2023-11-13 12:50:00,66.3,66.35,66.22,66.35,4628.0,66.3,66.35,66.22,66.35,4628.0
2023-11-13 12:55:00,66.37,66.42,66.36,66.38,800.0,66.37,66.42,66.36,66.38,800.0
2023-11-13 13:00:00,66.45,66.46,66.38,66.39,2239.0,66.45,66.46,66.38,66.39,2239.0
2023-11-13 13:05:00,66.37,66.38,66.28,66.28,2960.0,66.37,66.38,66.28,66.28,2960.0
2023-11-13 13:10:00,66.28,66.41,66.28,66.4,1800.0,66.28,66.41,66.28,66.4,1800.0
2023-11-13 13:15:00,66.38,66.38,66.28,66.31,1009.0,66.38,66.38,66.28,66.31,1009.0
2023-11-13 13:20:00,66.28,66.28,66.15,66.23,2844.0,66.28,66.28,66.15,66.23,2844.0
2023-11-13 13:25:00,66.26,66.27,66.2,66.26,2474.0,66.26,66.27,66.2,66.26,2474.0
2023-11-13 13:30:00,66.24,66.33,66.19,66.31,2439.0,66.24,66.33,66.19,66.31,2439.0
2023-11-13 13:35:00,66.31,66.35,66.26,66.29,2100.0,66.31,66.35,66.26,66.29,2100.0
2023-11-13 13:40:00,66.27,66.36,66.27,66.36,1710.0,66.27,66.36,66.27,66.36,1710.0
2023-11-13 13:45:00,66.42,66.42,66.35,66.38,3306.0,66.42,66.42,66.35,66.38,3306.0
2023-11-13 13:50:00,66.35,66.35,66.2,66.2,1300.0,66.35,66.35,66.2,66.2,1300.0
2023-11-13 13:55:00,66.22,66.27,66.21,66.21,2030.0,66.22,66.27,66.21,66.21,2030.0
2023-11-13 14:00:00,66.23,66.25,66.19,66.19,1601.0,66.23,66.25,66.19,66.19,1601.0
2023-11-13 14:05:00,66.22,66.22,66.13,66.18,2700.0,66.22,66.22,66.13,66.18,2700.0
2023-11-13 14:10:00,66.21,66.23,66.18,66.22,2414.0,66.21,66.23,66.18,66.22,2414.0
2023-11-13 14:15:00,66.24,66.24,66.17,66.17,1471.0,66.24,66.24,66.17,66.17,1471.0
2023-11-13 14:20:00,66.17,66.21,66.17,66.21,800.0,66.17,66.21,66.17,66.21,800.0
2023-11-13 14:25:00,66.21,66.29,66.2,66.27,3498.0,66.21,66.29,66.2,66.27,3498.0
2023-11-13 14:30:00,66.34,66.36,66.26,66.26,2911.0,66.34,66.36,66.26,66.26,2911.0
2023-11-13 14:35:00,66.28,66.29,66.22,66.25,2379.0,66.28,66.29,66.22,66.25,2379.0
2023-11-13 14:40:00,66.29,66.29,66.17,66.17,2260.0,66.29,66.29,66.17,66.17,2260.0
2023-11-13 14:45:00,66.18,66.19,66.04,66.1,4479.0,66.18,66.19,66.04,66.1,4479.0
2023-11-13 14:50:00,66.08,66.21,66.06,66.19,3526.0,66.08,66.21,66.06,66.19,3526.0
2023-11-13 14:55:00,66.2,66.2,66.13,66.16,2299.0,66.2,66.2,66.13,66.16,2299.0
2023-11-13 15:00:00,66.17,66.19,66.11,66.15,32096.0,66.17,66.19,66.11,66.15,32096.0
2023-11-13 15:05:00,66.15,66.15,66.07,66.14,3481.0,66.15,66.15,66.07,66.14,3481.0
2023-11-13 15:10:00,66.14,66.3,66.14,66.27,4426.0,66.14,66.3,66.14,66.27,4426.0
2023-11-13 15:15:00,66.25,66.39,66.22,66.35,3945.0,66.25,66.39,66.22,66.35,3945.0
2023-11-13 15:20:00,66.39,66.62,66.39,66.61,3434.0,66.39,66.62,66.39,66.61,3434.0
2023-11-13 15:25:00,66.6,66.65,66.57,66.65,4865.0,66.6,66.65,66.57,66.65,4865.0
2023-11-13 15:30:00,66.68,66.79,66.63,66.72,14713.0,66.68,66.79,66.63,66.72,14713.0
2023-11-13 15:35:00,66.73,66.76,66.66,66.74,8625.0,66.73,66.76,66.66,66.74,8625.0
2023-11-13 15:40:00,66.76,66.85,66.65,66.66,9049.0,66.76,66.85,66.65,66.66,9049.0
2023-11-13 15:45:00,66.67,66.71,66.55,66.57,36164.0,66.67,66.71,66.55,66.57,36164.0
2023-11-13 15:50:00,66.59,66.71,66.4,66.49,27756.0,66.59,66.71,66.4,66.49,27756.0
2023-11-13 15:55:00,66.52,66.53,66.27,66.4,109780.0,66.52,66.53,66.27,66.4,109780.0
2023-11-14 09:30:00,68.2,68.8,67.98,68.56,40168.0,68.2,68.8,67.98,68.56,40168.0
2023-11-14 09:35:00,68.59,68.76,68.38,68.48,11089.0,68.59,68.76,68.38,68.48,11089.0
2023-11-14 09:40:00,68.4,68.84,68.27,68.72,8103.0,68.4,68.84,68.27,68.72,8103.0
2023-11-14 09:45:00,68.78,69.76,68.7,69.39,34878.0,68.78,69.76,68.7,69.39,34878.0
2023-11-14 09:50:00,69.34,69.42,69.17,69.22,8652.0,69.34,69.42,69.17,69.22,8652.0
2023-11-14 09:55:00,69.31,69.33,69.02,69.2,8156.0,69.31,69.33,69.02,69.2,8156.0
2023-11-14 10:00:00,69.32,69.85,69.26,69.81,30029.0,69.32,69.85,69.26,69.81,30029.0
2023-11-14 10:05:00,69.75,69.86,69.24,69.24,28824.0,69.75,69.86,69.24,69.24,28824.0
2023-11-14 10:10:00,69.23,69.27,69.07,69.23,11763.0,69.23,69.27,69.07,69.23,11763.0
2023-11-14 10:15:00,69.3,69.36,68.94,68.94,14171.0,69.3,69.36,68.94,68.94,14171.0
2023-11-14 10:20:00,68.94,69.16,68.75,69.13,26201.0,68.94,69.16,68.75,69.13,26201.0
2023-11-14 10:25:00,69.13,69.43,69.1,69.39,11258.0,69.13,69.43,69.1,69.39,11258.0
2023-11-14 10:30:00,69.33,69.42,69.13,69.18,15470.0,69.33,69.42,69.13,69.18,15470.0
2023-11-14 10:35:00,69.22,69.52,69.22,69.33,8633.0,69.22,69.52,69.22,69.33,8633.0
2023-11-14 10:40:00,69.38,69.56,69.37,69.44,7024.0,69.38,69.56,69.37,69.44,7024.0
2023-11-14 10:45:00,69.45,69.79,69.45,69.66,12580.0,69.45,69.79,69.45,69.66,12580.0
2023-11-14 10:50:00,69.69,69.69,69.19,69.3,21727.0,69.69,69.69,69.19,69.3,21727.0
2023-11-14 10:55:00,69.26,69.27,69.04,69.14,6912.0,69.26,69.27,69.04,69.14,6912.0
2023-11-14 11:00:00,69.19,69.23,68.86,68.86,11800.0,69.19,69.23,68.86,68.86,11800.0
2023-11-14 11:05:00,68.86,68.88,68.7,68.78,10579.0,68.86,68.88,68.7,68.78,10579.0
2023-11-14 11:10:00,68.75,69.19,68.75,69.12,9526.0,68.75,69.19,68.75,69.12,9526.0
2023-11-14 11:15:00,69.07,69.11,68.97,69.09,5932.0,69.07,69.11,68.97,69.09,5932.0
2023-11-14 11:20:00,69.04,69.1,68.97,69.01,4726.0,69.04,69.1,68.97,69.01,4726.0
2023-11-14 11:25:00,69.06,69.14,68.93,68.99,4971.0,69.06,69.14,68.93,68.99,4971.0
2023-11-14 11:30:00,69.01,69.11,68.97,69.08,4714.0,69.01,69.11,68.97,69.08,4714.0
2023-11-14 11:35:00,69.16,69.28,69.0,69.05,9570.0,69.16,69.28,69.0,69.05,9570.0
2023-11-14 11:40:00,69.09,69.43,69.07,69.37,9765.0,69.09,69.43,69.07,69.37,9765.0
2023-11-14 11:45:00,69.37,69.44,69.21,69.24,6854.0,69.37,69.44,69.21,69.24,6854.0
2023-11-14 11:50:00,69.22,69.28,69.13,69.24,5431.0,69.22,69.28,69.13,69.24,5431.0
2023-11-14 11:55:00,69.19,69.2,69.13,69.13,4402.0,69.19,69.2,69.13,69.13,4402.0
2023-11-14 12:00:00,69.13,69.29,69.1,69.29,5921.0,69.13,69.29,69.1,69.29,5921.0
2023-11-14 12:05:00,69.21,69.23,68.86,68.9,7314.0,69.21,69.23,68.86,68.9,7314.0
2023-11-14 12:10:00,68.85,68.97,68.84,68.9,4485.0,68.85,68.97,68.84,68.9,4485.0
2023-11-14 12:15:00,68.91,68.99,68.87,68.88,6632.0,68.91,68.99,68.87,68.88,6632.0
2023-11-14 12:20:00,68.87,68.91,68.7,68.71,3970.0,68.87,68.91,68.7,68.71,3970.0
2023-11-14 12:25:00,68.72,68.93,68.66,68.83,4256.0,68.72,68.93,68.66,68.83,4256.0
2023-11-14 12:30:00,68.77,69.08,68.76,69.06,8321.0,68.77,69.08,68.76,69.06,8321.0
2023-11-14 12:35:00,69.09,69.15,69.02,69.02,6727.0,69.09,69.15,69.02,69.02,6727.0
2023-11-14 12:40:00,69.0,69.0,68.84,68.89,5688.0,69.0,69.0,68.84,68.89,5688.0
2023-11-14 12:45:00,68.92,68.96,68.86,68.86,5699.0,68.92,68.96,68.86,68.86,5699.0
2023-11-14 12:50:00,68.94,68.96,68.86,68.95,2155.0,68.94,68.96,68.86,68.95,2155.0
2023-11-14 12:55:00,68.91,69.16,68.91,69.14,3410.0,68.91,69.16,68.91,69.14,3410.0
2023-11-14 13:00:00,69.18,69.28,69.15,69.23,3501.0,69.18,69.28,69.15,69.23,3501.0
2023-11-14 13:05:00,69.23,69.32,69.22,69.26,4210.0,69.23,69.32,69.22,69.26,4210.0
2023-11-14 13:10:00,69.29,69.39,69.29,69.32,2745.0,69.29,69.39,69.29,69.32,2745.0
2023-11-14 13:15:00,69.34,69.4,69.3,69.37,2747.0,69.34,69.4,69.3,69.37,2747.0
2023-11-14 13:20:00,69.37,69.42,69.32,69.33,6810.0,69.37,69.42,69.32,69.33,6810.0
2023-11-14 13:25:00,69.33,69.41,69.32,69.41,9442.0,69.33,69.41,69.32,69.41,9442.0
2023-11-14 13:30:00,69.41,69.41,69.2,69.27,9047.0,69.41,69.41,69.2,69.27,9047.0
2023-11-14 13:35:00,69.25,69.28,69.22,69.23,3002.0,69.25,69.28,69.22,69.23,3002.0
2023-11-14 13:40:00,69.23,69.25,69.1,69.1,5408.0,69.23,69.25,69.1,69.1,5408.0
2023-11-14 13:45:00,69.11,69.16,68.98,69.09,6302.0,69.11,69.16,68.98,69.09,6302.0
2023-11-14 13:50:00,69.13,69.18,69.06,69.09,2927.0,69.13,69.18,69.06,69.09,2927.0
2023-11-14 13:55:00,69.09,69.11,68.87,68.89,5284.0,69.09,69.11,68.87,68.89,5284.0
2023-11-14 14:00:00,68.91,69.06,68.88,68.88,6214.0,68.91,69.06,68.88,68.88,6214.0
2023-11-14 14:05:00,68.87,68.93,68.74,68.93,4432.0,68.87,68.93,68.74,68.93,4432.0
2023-11-14 14:10:00,68.91,68.97,68.82,68.94,2042.0,68.91,68.97,68.82,68.94,2042.0
2023-11-14 14:15:00,68.97,69.02,68.92,68.95,2979.0,68.97,69.02,68.92,68.95,2979.0
2023-11-14 14:20:00,68.95,68.99,68.91,68.93,2099.0,68.95,68.99,68.91,68.93,2099.0
2023-11-14 14:25:00,68.92,68.98,68.89,68.98,7942.0,68.92,68.98,68.89,68.98,7942.0
2023-11-14 14:30:00,69.0,69.19,69.0,69.19,5086.0,69.0,69.19,69.0,69.19,5086.0
2023-11-14 14:35:00,69.19,69.32,69.19,69.24,8400.0,69.19,69.32,69.19,69.24,8400.0
2023-11-14 14:40:00,69.26,69.36,69.25,69.28,6814.0,69.26,69.36,69.25,69.28,6814.0
2023-11-14 14:45:00,69.28,69.31,69.18,69.24,12038.0,69.28,69.31,69.18,69.24,12038.0
2023-11-14 14:50:00,69.24,69.32,69.24,69.31,3716.0,69.24,69.32,69.24,69.31,3716.0
2023-11-14 14:55:00,69.33,69.43,69.31,69.37,7757.0,69.33,69.43,69.31,69.37,7757.0
2023-11-14 15:00:00,69.38,69.55,69.38,69.55,13085.0,69.38,69.55,69.38,69.55,13085.0
2023-11-14 15:05:00,69.52,69.72,69.46,69.71,16374.0,69.52,69.72,69.46,69.71,16374.0
2023-11-14 15:10:00,69.68,69.71,69.41,69.5,21119.0,69.68,69.71,69.41,69.5,21119.0
2023-11-14 15:15:00,69.48,69.51,69.31,69.41,52251.0,69.48,69.51,69.31,69.41,52251.0
2023-11-14 15:20:00,69.38,69.46,69.13,69.14,30082.0,69.38,69.46,69.13,69.14,30082.0
2023-11-14 15:25:00,69.11,69.22,68.94,69.19,9933.0,69.11,69.22,68.94,69.19,9933.0
2023-11-14 15:30:00,69.18,69.21,69.16,69.19,7250.0,69.18,69.21,69.16,69.19,7250.0
2023-11-14 15:35:00,69.2,69.28,69.15,69.27,15421.0,69.2,69.28,69.15,69.27,15421.0
2023-11-14 15:40:00,69.25,69.28,69.01,69.03,15513.0,69.25,69.28,69.01,69.03,15513.0
2023-11-14 15:45:00,69.02,69.02,68.82,68.85,20921.0,69.02,69.02,68.82,68.85,20921.0
2023-11-14 15:50:00,68.73,68.82,68.7,68.75,39405.0,68.73,68.82,68.7,68.75,39405.0
2023-11-14 15:55:00,68.76,68.85,68.63,68.68,122989.0,68.76,68.85,68.63,68.68,122989.0
2023-11-15 09:30:00,69.95,70.67,69.84,70.62,32934.0,69.95,70.67,69.84,70.62,32934.0
2023-11-15 09:35:00,70.63,71.38,70.47,70.97,59694.0,70.63,71.38,70.47,70.97,59694.0
2023-11-15 09:40:00,71.04,71.13,70.3,70.56,32754.0,71.04,71.13,70.3,70.56,32754.0
2023-11-15 09:45:00,70.67,70.94,70.66,70.72,7864.0,70.67,70.94,70.66,70.72,7864.0
2023-11-15 09:50:00,70.65,70.73,70.41,70.59,6819.0,70.65,70.73,70.41,70.59,6819.0
2023-11-15 09:55:00,70.53,70.95,70.38,70.91,6314.0,70.53,70.95,70.38,70.91,6314.0
2023-11-15 10:00:00,70.86,70.92,70.52,70.85,12284.0,70.86,70.92,70.52,70.85,12284.0
2023-11-15 10:05:00,70.92,71.4,70.92,71.28,15333.0,70.92,71.4,70.92,71.28,15333.0
2023-11-15 10:10:00,71.28,71.72,71.28,71.43,25447.0,71.28,71.72,71.28,71.43,25447.0
2023-11-15 10:15:00,71.54,71.72,71.24,71.31,14822.0,71.54,71.72,71.24,71.31,14822.0
2023-11-15 10:20:00,71.36,71.85,71.36,71.63,18039.0,71.36,71.85,71.36,71.63,18039.0
2023-11-15 10:25:00,71.62,71.77,71.53,71.55,9641.0,71.62,71.77,71.53,71.55,9641.0
2023-11-15 10:30:00,71.55,71.59,71.41,71.49,7763.0,71.55,71.59,71.41,71.49,7763.0
2023-11-15 10:35:00,71.57,71.71,71.4,71.63,7014.0,71.57,71.71,71.4,71.63,7014.0
2023-11-15 10:40:00,71.66,71.66,71.33,71.5,9125.0,71.66,71.66,71.33,71.5,9125.0
2023-11-15 10:45:00,71.51,71.73,71.47,71.5,11803.0,71.51,71.73,71.47,71.5,11803.0
2023-11-15 10:50:00,71.45,71.58,71.39,71.53,5251.0,71.45,71.58,71.39,71.53,5251.0
2023-11-15 10:55:00,71.53,71.57,71.22,71.27,6686.0,71.53,71.57,71.22,71.27,6686.0
2023-11-15 11:00:00,71.28,71.32,71.15,71.28,5354.0,71.28,71.32,71.15,71.28,5354.0
2023-11-15 11:05:00,71.22,71.22,71.01,71.05,6789.0,71.22,71.22,71.01,71.05,6789.0
2023-11-15 11:10:00,71.07,71.19,71.06,71.15,2702.0,71.07,71.19,71.06,71.15,2702.0
2023-11-15 11:15:00,71.14,71.24,70.96,71.16,10143.0,71.14,71.24,70.96,71.16,10143.0
2023-11-15 11:20:00,71.19,71.29,71.08,71.13,10563.0,71.19,71.29,71.08,71.13,10563.0
2023-11-15 11:25:00,71.12,71.31,70.9,71.3,7950.0,71.12,71.31,70.9,71.3,7950.0
2023-11-15 11:30:00,71.26,71.3,71.05,71.17,5623.0,71.26,71.3,71.05,71.17,5623.0
2023-11-15 11:35:00,71.17,71.2,70.98,71.07,6306.0,71.17,71.2,70.98,71.07,6306.0
2023-11-15 11:40:00,71.08,71.16,71.04,71.12,3648.0,71.08,71.16,71.04,71.12,3648.0
2023-11-15 11:45:00,71.13,71.33,71.13,71.28,2102.0,71.13,71.33,71.13,71.28,2102.0
2023-11-15 11:50:00,71.22,71.28,71.08,71.2,7636.0,71.22,71.28,71.08,71.2,7636.0
2023-11-15 11:55:00,71.15,71.21,70.96,70.96,4469.0,71.15,71.21,70.96,70.96,4469.0
2023-11-15 12:00:00,70.92,71.05,70.92,71.0,5390.0,70.92,71.05,70.92,71.0,5390.0
2023-11-15 12:05:00,70.95,71.22,70.95,71.22,3041.0,70.95,71.22,70.95,71.22,3041.0
2023-11-15 12:10:00,71.24,71.3,71.1,71.3,5056.0,71.24,71.3,71.1,71.3,5056.0
2023-11-15 12:15:00,71.25,71.33,71.22,71.25,4217.0,71.25,71.33,71.22,71.25,4217.0
2023-11-15 12:20:00,71.27,71.3,71.05,71.22,6364.0,71.27,71.3,71.05,71.22,6364.0
2023-11-15 12:25:00,71.22,71.47,71.22,71.42,3827.0,71.22,71.47,71.22,71.42,3827.0
2023-11-15 12:30:00,71.45,71.45,71.25,71.41,5636.0,71.45,71.45,71.25,71.41,5636.0
2023-11-15 12:35:00,71.41,71.55,71.41,71.49,6711.0,71.41,71.55,71.41,71.49,6711.0
2023-11-15 12:40:00,71.49,71.49,71.27,71.42,4428.0,71.49,71.49,71.27,71.42,4428.0
2023-11-15 12:45:00,71.42,71.42,71.26,71.26,2401.0,71.42,71.42,71.26,71.26,2401.0
2023-11-15 12:50:00,71.25,71.37,71.24,71.36,3124.0,71.25,71.37,71.24,71.36,3124.0
2023-11-15 12:55:00,71.36,71.36,71.15,71.15,4218.0,71.36,71.36,71.15,71.15,4218.0
2023-11-15 13:00:00,71.14,71.14,70.98,70.98,9457.0,71.14,71.14,70.98,70.98,9457.0
2023-11-15 13:05:00,70.93,71.01,70.8,70.94,8953.0,70.93,71.01,70.8,70.94,8953.0
2023-11-15 13:10:00,70.92,71.04,70.77,70.77,16853.0,70.92,71.04,70.77,70.77,16853.0
2023-11-15 13:15:00,70.8,70.97,70.77,70.97,4103.0,70.8,70.97,70.77,70.97,4103.0
2023-11-15 13:20:00,70.98,71.22,70.97,71.22,4761.0,70.98,71.22,70.97,71.22,4761.0
2023-11-15 13:25:00,71.25,71.25,71.05,71.05,7481.0,71.25,71.25,71.05,71.05,7481.0
2023-11-15 13:30:00,71.05,71.32,71.02,71.32,4447.0,71.05,71.32,71.02,71.32,4447.0
2023-11-15 13:35:00,71.32,71.47,71.32,71.45,5492.0,71.32,71.47,71.32,71.45,5492.0
2023-11-15 13:40:00,71.41,71.48,71.38,71.41,5797.0,71.41,71.48,71.38,71.41,5797.0
2023-11-15 13:45:00,71.4,71.43,71.34,71.36,6857.0,71.4,71.43,71.34,71.36,6857.0
2023-11-15 13:50:00,71.41,71.41,71.28,71.29,3298.0,71.41,71.41,71.28,71.29,3298.0
2023-11-15 13:55:00,71.33,71.47,71.33,71.42,6597.0,71.33,71.47,71.33,71.42,6597.0
2023-11-15 14:00:00,71.51,71.64,71.48,71.61,13579.0,71.51,71.64,71.48,71.61,13579.0
2023-11-15 14:05:00,71.58,71.64,71.27,71.3,9456.0,71.58,71.64,71.27,71.3,9456.0
2023-11-15 14:10:00,71.25,71.42,71.25,71.41,7784.0,71.25,71.42,71.25,71.41,7784.0
2023-11-15 14:15:00,71.37,71.39,71.1,71.14,5939.0,71.37,71.39,71.1,71.14,5939.0
2023-11-15 14:20:00,71.09,71.16,71.05,71.07,1212.0,71.09,71.16,71.05,71.07,1212.0
2023-11-15 14:25:00,71.17,71.28,71.16,71.28,3083.0,71.17,71.28,71.16,71.28,3083.0
2023-11-15 14:30:00,71.26,71.26,71.01,71.01,6918.0,71.26,71.26,71.01,71.01,6918.0
2023-11-15 14:35:00,71.01,71.07,70.98,70.98,15275.0,71.01,71.07,70.98,70.98,15275.0
2023-11-15 14:40:00,70.98,71.06,70.92,70.95,7363.0,70.98,71.06,70.92,70.95,7363.0
2023-11-15 14:45:00,70.93,70.93,70.86,70.92,4659.0,70.93,70.93,70.86,70.92,4659.0
2023-11-15 14:50:00,70.92,70.93,70.77,70.78,9863.0,70.92,70.93,70.77,70.78,9863.0
2023-11-15 14:55:00,70.77,70.79,70.69,70.74,13789.0,70.77,70.79,70.69,70.74,13789.0
2023-11-15 15:00:00,70.69,70.77,70.65,70.72,10442.0,70.69,70.77,70.65,70.72,10442.0
2023-11-15 15:05:00,70.7,70.71,70.57,70.68,7897.0,70.7,70.71,70.57,70.68,7897.0
2023-11-15 15:10:00,70.67,70.76,70.64,70.75,7367.0,70.67,70.76,70.64,70.75,7367.0
2023-11-15 15:15:00,70.76,70.77,70.46,70.59,24768.0,70.76,70.77,70.46,70.59,24768.0
2023-11-15 15:20:00,70.58,70.62,70.36,70.39,9211.0,70.58,70.62,70.36,70.39,9211.0
2023-11-15 15:25:00,70.39,70.42,70.22,70.26,13540.0,70.39,70.42,70.22,70.26,13540.0
2023-11-15 15:30:00,70.26,70.26,70.13,70.22,19012.0,70.26,70.26,70.13,70.22,19012.0
2023-11-15 15:35:00,70.22,70.22,70.08,70.08,17416.0,70.22,70.22,70.08,70.08,17416.0
2023-11-15 15:40:00,70.08,70.18,70.02,70.17,24233.0,70.08,70.18,70.02,70.17,24233.0
2023-11-15 15:45:00,70.17,70.19,69.88,69.88,24005.0,70.17,70.19,69.88,69.88,24005.0
2023-11-15 15:50:00,69.86,70.03,69.86,69.9,40986.0,69.86,70.03,69.86,69.9,40986.0
2023-11-15 15:55:00,69.9,69.96,69.77,69.8,134804.0,69.9,69.96,69.77,69.8,134804.0
2023-11-16 09:30:00,69.0,69.44,68.84,69.35,38449.0,69.0,69.44,68.84,69.35,38449.0
2023-11-16 09:35:00,69.17,69.73,69.16,69.64,18005.0,69.17,69.73,69.16,69.64,18005.0
2023-11-16 09:40:00,69.69,69.89,69.4,69.45,42088.0,69.69,69.89,69.4,69.45,42088.0
2023-11-16 09:45:00,69.42,70.25,69.25,70.07,86953.0,69.42,70.25,69.25,70.07,86953.0
2023-11-16 09:50:00,69.94,70.32,69.8,69.8,13933.0,69.94,70.32,69.8,69.8,13933.0
2023-11-16 09:55:00,69.88,70.05,69.83,70.04,5200.0,69.88,70.05,69.83,70.04,5200.0
2023-11-16 10:00:00,70.04,70.15,69.67,69.67,5445.0,70.04,70.15,69.67,69.67,5445.0
2023-11-16 10:05:00,69.67,70.03,69.52,69.52,7628.0,69.67,70.03,69.52,69.52,7628.0
2023-11-16 10:10:00,69.4,69.47,69.23,69.31,6827.0,69.4,69.47,69.23,69.31,6827.0
2023-11-16 10:15:00,69.23,69.52,69.17,69.52,8459.0,69.23,69.52,69.17,69.52,8459.0
2023-11-16 10:20:00,69.55,69.73,69.51,69.71,5871.0,69.55,69.73,69.51,69.71,5871.0
2023-11-16 10:25:00,69.71,69.75,69.53,69.53,4266.0,69.71,69.75,69.53,69.53,4266.0
2023-11-16 10:30:00,69.56,69.81,69.38,69.45,8375.0,69.56,69.81,69.38,69.45,8375.0
2023-11-16 10:35:00,69.4,69.58,69.26,69.36,9117.0,69.4,69.58,69.26,69.36,9117.0
2023-11-16 10:40:00,69.3,69.33,69.06,69.2,11759.0,69.3,69.33,69.06,69.2,11759.0
2023-11-16 10:45:00,69.24,69.24,69.0,69.13,7309.0,69.24,69.24,69.0,69.13,7309.0
2023-11-16 10:50:00,69.14,69.23,68.75,68.92,21826.0,69.14,69.23,68.75,68.92,21826.0
2023-11-16 10:55:00,68.91,69.14,68.88,69.01,17872.0,68.91,69.14,68.88,69.01,17872.0
2023-11-16 11:00:00,69.0,69.08,68.76,69.08,6777.0,69.0,69.08,68.76,69.08,6777.0
2023-11-16 11:05:00,69.06,69.13,68.75,68.75,3450.0,69.06,69.13,68.75,68.75,3450.0
2023-11-16 11:10:00,68.76,68.96,68.75,68.83,6729.0,68.76,68.96,68.75,68.83,6729.0
2023-11-16 11:15:00,68.78,68.78,68.66,68.69,6276.0,68.78,68.78,68.66,68.69,6276.0
2023-11-16 11:20:00,68.72,68.75,68.6,68.72,3901.0,68.72,68.75,68.6,68.72,3901.0
2023-11-16 11:25:00,68.73,68.73,68.58,68.64,5548.0,68.73,68.73,68.58,68.64,5548.0
2023-11-16 11:30:00,68.65,68.79,68.54,68.59,9804.0,68.65,68.79,68.54,68.59,9804.0
2023-11-16 11:35:00,68.55,68.62,68.33,68.61,15025.0,68.55,68.62,68.33,68.61,15025.0
2023-11-16 11:40:00,68.63,68.79,68.61,68.75,4900.0,68.63,68.79,68.61,68.75,4900.0
2023-11-16 11:45:00,68.75,68.98,68.69,68.76,26222.0,68.75,68.98,68.69,68.76,26222.0
2023-11-16 11:50:00,68.76,68.76,68.51,68.51,8309.0,68.76,68.76,68.51,68.51,8309.0
2023-11-16 11:55:00,68.54,68.54,68.19,68.28,14117.0,68.54,68.54,68.19,68.28,14117.0
2023-11-16 12:00:00,68.25,68.32,68.03,68.11,13661.0,68.25,68.32,68.03,68.11,13661.0
2023-11-16 12:05:00,68.12,68.17,67.84,67.93,29683.0,68.12,68.17,67.84,67.93,29683.0
2023-11-16 12:10:00,67.97,68.2,67.93,68.18,7782.0,67.97,68.2,67.93,68.18,7782.0
2023-11-16 12:15:00,68.16,68.2,68.0,68.0,3633.0,68.16,68.2,68.0,68.0,3633.0
2023-11-16 12:20:00,68.01,68.1,67.89,68.02,5071.0,68.01,68.1,67.89,68.02,5071.0
2023-11-16 12:25:00,68.06,68.07,67.96,67.97,6930.0,68.06,68.07,67.96,67.97,6930.0
2023-11-16 12:30:00,68.0,68.24,68.0,68.24,7941.0,68.0,68.24,68.0,68.24,7941.0
2023-11-16 12:35:00,68.26,68.26,68.0,68.21,12490.0,68.26,68.26,68.0,68.21,12490.0
2023-11-16 12:40:00,68.12,68.68,68.1,68.52,10489.0,68.12,68.68,68.1,68.52,10489.0
2023-11-16 12:45:00,68.48,68.51,68.36,68.4,4491.0,68.48,68.51,68.36,68.4,4491.0
2023-11-16 12:50:00,68.39,68.51,68.3,68.51,7655.0,68.39,68.51,68.3,68.51,7655.0
2023-11-16 12:55:00,68.51,68.61,68.47,68.59,11164.0,68.51,68.61,68.47,68.59,11164.0
2023-11-16 13:00:00,68.52,68.68,68.49,68.66,11132.0,68.52,68.68,68.49,68.66,11132.0
2023-11-16 13:05:00,68.61,68.65,68.45,68.53,7287.0,68.61,68.65,68.45,68.53,7287.0
2023-11-16 13:10:00,68.57,68.59,68.45,68.51,4222.0,68.57,68.59,68.45,68.51,4222.0
2023-11-16 13:15:00,68.48,68.59,68.41,68.47,9382.0,68.48,68.59,68.41,68.47,9382.0
2023-11-16 13:20:00,68.56,68.56,68.29,68.29,3886.0,68.56,68.56,68.29,68.29,3886.0
2023-11-16 13:25:00,68.33,68.38,68.13,68.17,4004.0,68.33,68.38,68.13,68.17,4004.0
2023-11-16 13:30:00,68.17,68.34,68.17,68.3,3746.0,68.17,68.34,68.17,68.3,3746.0
2023-11-16 13:35:00,68.31,68.35,68.27,68.27,2751.0,68.31,68.35,68.27,68.27,2751.0
2023-11-16 13:40:00,68.23,68.4,68.19,68.35,1936.0,68.23,68.4,68.19,68.35,1936.0
2023-11-16 13:45:00,68.34,68.35,68.24,68.24,1200.0,68.34,68.35,68.24,68.24,1200.0
2023-11-16 13:50:00,68.25,68.41,68.25,68.41,2143.0,68.25,68.41,68.25,68.41,2143.0
2023-11-16 13:55:00,68.41,68.53,68.37,68.53,2234.0,68.41,68.53,68.37,68.53,2234.0
2023-11-16 14:00:00,68.54,68.8,68.54,68.8,2280.0,68.54,68.8,68.54,68.8,2280.0
2023-11-16 14:05:00,68.82,68.86,68.64,68.83,4454.0,68.82,68.86,68.64,68.83,4454.0
2023-11-16 14:10:00,68.83,68.97,68.82,68.97,1161.0,68.83,68.97,68.82,68.97,1161.0
2023-11-16 14:15:00,68.97,69.09,68.9,68.97,7240.0,68.97,69.09,68.9,68.97,7240.0
2023-11-16 14:20:00,68.95,69.07,68.88,69.02,5637.0,68.95,69.07,68.88,69.02,5637.0
2023-11-16 14:25:00,69.0,69.0,68.89,68.93,6516.0,69.0,69.0,68.89,68.93,6516.0
2023-11-16 14:30:00,68.96,69.22,68.94,69.16,6643.0,68.96,69.22,68.94,69.16,6643.0
2023-11-16 14:35:00,69.14,69.15,69.04,69.07,5041.0,69.14,69.15,69.04,69.07,5041.0
2023-11-16 14:40:00,69.09,69.19,69.05,69.17,4320.0,69.09,69.19,69.05,69.17,4320.0
2023-11-16 14:45:00,69.18,69.28,69.15,69.25,5471.0,69.18,69.28,69.15,69.25,5471.0
2023-11-16 14:50:00,69.27,69.28,69.11,69.11,5812.0,69.27,69.28,69.11,69.11,5812.0
2023-11-16 14:55:00,69.13,69.26,69.12,69.26,8488.0,69.13,69.26,69.12,69.26,8488.0
2023-11-16 15:00:00,69.25,69.28,69.21,69.27,3534.0,69.25,69.28,69.21,69.27,3534.0
2023-11-16 15:05:00,69.25,69.3,69.17,69.24,4621.0,69.25,69.3,69.17,69.24,4621.0
2023-11-16 15:10:00,69.26,69.3,69.09,69.29,12911.0,69.26,69.3,69.09,69.29,12911.0
2023-11-16 15:15:00,69.27,69.37,69.24,69.28,9415.0,69.27,69.37,69.24,69.28,9415.0
2023-11-16 15:20:00,69.31,69.35,69.18,69.25,11870.0,69.31,69.35,69.18,69.25,11870.0
2023-11-16 15:25:00,69.25,69.29,69.2,69.2,7791.0,69.25,69.29,69.2,69.2,7791.0
2023-11-16 15:30:00,69.17,69.23,69.1,69.17,18744.0,69.17,69.23,69.1,69.17,18744.0
2023-11-16 15:35:00,69.2,69.22,69.01,69.05,21052.0,69.2,69.22,69.01,69.05,21052.0
2023-11-16 15:40:00,69.03,69.08,68.89,69.05,23932.0,69.03,69.08,68.89,69.05,23932.0
2023-11-16 15:45:00,69.03,69.03,68.92,68.96,32590.0,69.03,69.03,68.92,68.96,32590.0
2023-11-16 15:50:00,68.97,68.97,68.62,68.75,56000.0,68.97,68.97,68.62,68.75,56000.0
2023-11-16 15:55:00,68.73,68.99,68.7,68.98,136002.0,68.73,68.99,68.7,68.98,136002.0
2023-11-17 09:30:00,70.58,72.27,70.18,71.98,116701.0,70.58,72.27,70.18,71.98,116701.0
2023-11-17 09:35:00,72.0,72.24,71.18,71.73,41743.0,72.0,72.24,71.18,71.73,41743.0
2023-11-17 09:40:00,71.57,72.91,71.55,72.89,88737.0,71.57,72.91,71.55,72.89,88737.0
2023-11-17 09:45:00,72.86,73.07,72.33,72.97,67405.0,72.86,73.07,72.33,72.97,67405.0
2023-11-17 09:50:00,72.95,73.19,72.58,73.0,69247.0,72.95,73.19,72.58,73.0,69247.0
2023-11-17 09:55:00,73.03,73.79,72.9,73.79,59944.0,73.03,73.79,72.9,73.79,59944.0
2023-11-17 10:00:00,73.89,73.94,73.46,73.62,121179.0,73.89,73.94,73.46,73.62,121179.0
2023-11-17 10:05:00,73.44,74.3,73.32,74.2,50278.0,73.44,74.3,73.32,74.2,50278.0
2023-11-17 10:10:00,74.19,74.23,73.77,73.97,49941.0,74.19,74.23,73.77,73.97,49941.0
2023-11-17 10:15:00,73.9,74.28,73.88,74.15,30210.0,73.9,74.28,73.88,74.15,30210.0
2023-11-17 10:20:00,74.22,74.35,73.99,74.16,20339.0,74.22,74.35,73.99,74.16,20339.0
2023-11-17 10:25:00,74.22,74.25,73.92,74.04,23975.0,74.22,74.25,73.92,74.04,23975.0
2023-11-17 10:30:00,73.99,74.02,73.74,73.75,36118.0,73.99,74.02,73.74,73.75,36118.0
2023-11-17 10:35:00,73.75,74.0,73.7,73.95,10694.0,73.75,74.0,73.7,73.95,10694.0
2023-11-17 10:40:00,73.94,73.94,73.7,73.77,13913.0,73.94,73.94,73.7,73.77,13913.0
2023-11-17 10:45:00,73.77,73.95,73.49,73.95,25069.0,73.77,73.95,73.49,73.95,25069.0
2023-11-17 10:50:00,73.92,74.34,73.89,74.34,26864.0,73.92,74.34,73.89,74.34,26864.0
2023-11-17 10:55:00,74.32,74.47,74.21,74.34,29369.0,74.32,74.47,74.21,74.34,29369.0
2023-11-17 11:00:00,74.32,74.33,73.86,73.89,11697.0,74.32,74.33,73.86,73.89,11697.0
2023-11-17 11:05:00,73.85,73.85,73.52,73.78,21690.0,73.85,73.85,73.52,73.78,21690.0
2023-11-17 11:10:00,73.86,73.9,73.73,73.85,4263.0,73.86,73.9,73.73,73.85,4263.0
2023-11-17 11:15:00,73.91,73.91,73.61,73.73,10125.0,73.91,73.91,73.61,73.73,10125.0
2023-11-17 11:20:00,73.73,73.93,73.73,73.91,32705.0,73.73,73.93,73.73,73.91,32705.0
2023-11-17 11:25:00,73.86,73.97,73.74,73.84,14113.0,73.86,73.97,73.74,73.84,14113.0
2023-11-17 11:30:00,73.78,74.38,73.78,74.34,23128.0,73.78,74.38,73.78,74.34,23128.0
2023-11-17 11:35:00,74.34,74.41,74.2,74.27,13985.0,74.34,74.41,74.2,74.27,13985.0
2023-11-17 11:40:00,74.22,74.22,73.82,73.83,7670.0,74.22,74.22,73.82,73.83,7670.0
2023-11-17 11:45:00,73.96,73.96,73.63,73.71,23250.0,73.96,73.96,73.63,73.71,23250.0
2023-11-17 11:50:00,73.71,73.9,73.68,73.68,25687.0,73.71,73.9,73.68,73.68,25687.0
2023-11-17 11:55:00,73.7,73.89,73.67,73.81,13580.0,73.7,73.89,73.67,73.81,13580.0
2023-11-17 12:00:00,73.76,74.02,73.76,73.89,8197.0,73.76,74.02,73.76,73.89,8197.0
2023-11-17 12:05:00,73.92,74.11,73.87,73.87,6419.0,73.92,74.11,73.87,73.87,6419.0
2023-11-17 12:10:00,73.88,74.06,73.88,73.97,13562.0,73.88,74.06,73.88,73.97,13562.0
2023-11-17 12:15:00,73.97,74.12,73.96,74.12,4613.0,73.97,74.12,73.96,74.12,4613.0
2023-11-17 12:20:00,74.13,74.13,73.82,73.91,7600.0,74.13,74.13,73.82,73.91,7600.0
2023-11-17 12:25:00,73.9,74.08,73.87,74.06,6848.0,73.9,74.08,73.87,74.06,6848.0
2023-11-17 12:30:00,74.06,74.11,74.01,74.01,3400.0,74.06,74.11,74.01,74.01,3400.0
2023-11-17 12:35:00,74.01,74.05,73.85,73.9,11914.0,74.01,74.05,73.85,73.9,11914.0
2023-11-17 12:40:00,73.87,73.94,73.68,73.8,13163.0,73.87,73.94,73.68,73.8,13163.0
2023-11-17 12:45:00,73.77,73.77,73.46,73.54,9806.0,73.77,73.77,73.46,73.54,9806.0
2023-11-17 12:50:00,73.56,73.71,73.55,73.6,6790.0,73.56,73.71,73.55,73.6,6790.0
2023-11-17 12:55:00,73.59,73.7,73.59,73.7,2399.0,73.59,73.7,73.59,73.7,2399.0
2023-11-17 13:00:00,73.74,73.74,73.62,73.68,4347.0,73.74,73.74,73.62,73.68,4347.0
2023-11-17 13:05:00,73.69,73.74,73.6,73.65,6416.0,73.69,73.74,73.6,73.65,6416.0
2023-11-17 13:10:00,73.61,73.66,73.47,73.64,7445.0,73.61,73.66,73.47,73.64,7445.0
2023-11-17 13:15:00,73.65,73.65,73.47,73.49,4658.0,73.65,73.65,73.47,73.49,4658.0
2023-11-17 13:20:00,73.47,73.56,73.35,73.44,12050.0,73.47,73.56,73.35,73.44,12050.0
2023-11-17 13:25:00,73.45,73.51,73.36,73.46,8069.0,73.45,73.51,73.36,73.46,8069.0
2023-11-17 13:30:00,73.49,73.5,73.35,73.35,7093.0,73.49,73.5,73.35,73.35,7093.0
2023-11-17 13:35:00,73.34,73.51,73.29,73.37,15219.0,73.34,73.51,73.29,73.37,15219.0
2023-11-17 13:40:00,73.37,73.37,73.12,73.16,7687.0,73.37,73.37,73.12,73.16,7687.0
2023-11-17 13:45:00,73.13,73.19,73.05,73.13,17477.0,73.13,73.19,73.05,73.13,17477.0
2023-11-17 13:50:00,73.07,73.49,73.07,73.49,29393.0,73.07,73.49,73.07,73.49,29393.0
2023-11-17 13:55:00,73.5,73.74,73.5,73.71,12176.0,73.5,73.74,73.5,73.71,12176.0
2023-11-17 14:00:00,73.7,73.78,73.65,73.68,10321.0,73.7,73.78,73.65,73.68,10321.0
2023-11-17 14:05:00,73.66,73.67,73.47,73.53,6226.0,73.66,73.67,73.47,73.53,6226.0
2023-11-17 14:10:00,73.53,73.65,73.26,73.44,23762.0,73.53,73.65,73.26,73.44,23762.0
2023-11-17 14:15:00,73.45,73.61,73.44,73.45,4284.0,73.45,73.61,73.44,73.45,4284.0
2023-11-17 14:20:00,73.41,73.59,73.33,73.58,9642.0,73.41,73.59,73.33,73.58,9642.0
2023-11-17 14:25:00,73.61,73.62,73.45,73.52,19526.0,73.61,73.62,73.45,73.52,19526.0
2023-11-17 14:30:00,73.46,73.46,73.32,73.39,9819.0,73.46,73.46,73.32,73.39,9819.0
2023-11-17 14:35:00,73.39,73.55,73.39,73.5,36201.0,73.39,73.55,73.39,73.5,36201.0
2023-11-17 14:40:00,73.58,73.73,73.54,73.69,13505.0,73.58,73.73,73.54,73.69,13505.0
2023-11-17 14:45:00,73.68,73.88,73.62,73.62,17083.0,73.68,73.88,73.62,73.62,17083.0
2023-11-17 14:50:00,73.65,73.93,73.62,73.92,11075.0,73.65,73.93,73.62,73.92,11075.0
2023-11-17 14:55:00,73.92,73.93,73.6,73.7,26703.0,73.92,73.93,73.6,73.7,26703.0
2023-11-17 15:00:00,73.76,73.76,73.58,73.67,29378.0,73.76,73.76,73.58,73.67,29378.0
2023-11-17 15:05:00,73.68,73.68,73.48,73.57,23295.0,73.68,73.68,73.48,73.57,23295.0
2023-11-17 15:10:00,73.56,73.57,73.46,73.49,13844.0,73.56,73.57,73.46,73.49,13844.0
2023-11-17 15:15:00,73.47,73.58,73.45,73.57,15547.0,73.47,73.58,73.45,73.57,15547.0
2023-11-17 15:20:00,73.56,73.67,73.49,73.63,12447.0,73.56,73.67,73.49,73.63,12447.0
2023-11-17 15:25:00,73.6,73.76,73.47,73.54,16974.0,73.6,73.76,73.47,73.54,16974.0
2023-11-17 15:30:00,73.55,73.55,73.3,73.39,19950.0,73.55,73.55,73.3,73.39,19950.0
2023-11-17 15:35:00,73.41,73.44,73.31,73.38,14381.0,73.41,73.44,73.31,73.38,14381.0
2023-11-17 15:40:00,73.37,73.37,73.11,73.11,18537.0,73.37,73.37,73.11,73.11,18537.0
2023-11-17 15:45:00,73.09,73.32,73.08,73.29,22628.0,73.09,73.32,73.08,73.29,22628.0
2023-11-17 15:50:00,73.28,73.43,73.28,73.41,40223.0,73.28,73.43,73.28,73.41,40223.0
2023-11-17 15:55:00,73.41,73.58,73.3,73.54,120885.0,73.41,73.58,73.3,73.54,120885.0
2023-11-20 09:30:00,73.27,73.77,73.01,73.51,53273.0,73.27,73.77,73.01,73.51,53273.0
2023-11-20 09:35:00,73.55,74.36,73.42,74.36,25800.0,73.55,74.36,73.42,74.36,25800.0
2023-11-20 09:40:00,74.38,74.75,73.99,74.64,56223.0,74.38,74.75,73.99,74.64,56223.0
2023-11-20 09:45:00,74.66,74.74,74.19,74.48,35617.0,74.66,74.74,74.19,74.48,35617.0
2023-11-20 09:50:00,74.36,74.41,73.96,73.98,56454.0,74.36,74.41,73.96,73.98,56454.0
2023-11-20 09:55:00,73.97,74.01,73.65,73.77,46066.0,73.97,74.01,73.65,73.77,46066.0
2023-11-20 10:00:00,73.79,73.88,73.17,73.19,40277.0,73.79,73.88,73.17,73.19,40277.0
2023-11-20 10:05:00,73.24,73.3,72.93,73.17,45044.0,73.24,73.3,72.93,73.17,45044.0
2023-11-20 10:10:00,73.18,73.31,72.96,73.06,34911.0,73.18,73.31,72.96,73.06,34911.0
2023-11-20 10:15:00,73.05,73.32,73.01,73.23,31121.0,73.05,73.32,73.01,73.23,31121.0
2023-11-20 10:20:00,73.22,73.52,73.17,73.37,25979.0,73.22,73.52,73.17,73.37,25979.0
2023-11-20 10:25:00,73.33,73.55,73.3,73.37,19357.0,73.33,73.55,73.3,73.37,19357.0
2023-11-20 10:30:00,73.36,73.51,73.17,73.2,22257.0,73.36,73.51,73.17,73.2,22257.0
2023-11-20 10:35:00,73.23,73.47,73.02,73.47,18948.0,73.23,73.47,73.02,73.47,18948.0
2023-11-20 10:40:00,73.44,73.8,73.32,73.73,38009.0,73.44,73.8,73.32,73.73,38009.0
2023-11-20 10:45:00,73.76,73.95,73.69,73.69,17092.0,73.76,73.95,73.69,73.69,17092.0
2023-11-20 10:50:00,73.7,73.81,73.54,73.7,10798.0,73.7,73.81,73.54,73.7,10798.0
2023-11-20 10:55:00,73.69,73.9,73.64,73.87,13015.0,73.69,73.9,73.64,73.87,13015.0
2023-11-20 11:00:00,73.88,73.95,73.71,73.78,18384.0,73.88,73.95,73.71,73.78,18384.0
2023-11-20 11:05:00,73.79,73.79,73.24,73.34,8468.0,73.79,73.79,73.24,73.34,8468.0
2023-11-20 11:10:00,73.22,73.28,73.05,73.09,9182.0,73.22,73.28,73.05,73.09,9182.0
2023-11-20 11:15:00,73.07,73.2,72.97,73.09,19755.0,73.07,73.2,72.97,73.09,19755.0
2023-11-20 11:20:00,73.04,73.21,72.91,73.01,41755.0,73.04,73.21,72.91,73.01,41755.0
2023-11-20 11:25:00,73.0,73.16,72.99,73.06,37834.0,73.0,73.16,72.99,73.06,37834.0
2023-11-20 11:30:00,73.07,73.1,72.97,73.09,12132.0,73.07,73.1,72.97,73.09,12132.0
2023-11-20 11:35:00,73.1,73.4,72.94,73.02,33655.0,73.1,73.4,72.94,73.02,33655.0
2023-11-20 11:40:00,73.06,73.1,72.88,72.88,28170.0,73.06,73.1,72.88,72.88,28170.0
2023-11-20 11:45:00,72.88,72.9,72.58,72.67,28538.0,72.88,72.9,72.58,72.67,28538.0
2023-11-20 11:50:00,72.69,72.83,72.67,72.83,11348.0,72.69,72.83,72.67,72.83,11348.0
2023-11-20 11:55:00,72.88,73.02,72.81,72.93,30279.0,72.88,73.02,72.81,72.93,30279.0
2023-11-20 12:00:00,72.95,73.22,72.92,73.09,14844.0,72.95,73.22,72.92,73.09,14844.0
2023-11-20 12:05:00,73.11,73.29,73.05,73.05,9485.0,73.11,73.29,73.05,73.05,9485.0
2023-11-20 12:10:00,73.07,73.09,72.82,72.82,13332.0,73.07,73.09,72.82,72.82,13332.0
2023-11-20 12:15:00,72.75,73.13,72.75,73.1,17477.0,72.75,73.13,72.75,73.1,17477.0
2023-11-20 12:20:00,73.18,73.2,72.98,73.01,17311.0,73.18,73.2,72.98,73.01,17311.0
2023-11-20 12:25:00,73.04,73.05,72.96,72.97,9661.0,73.04,73.05,72.96,72.97,9661.0
2023-11-20 12:30:00,72.97,73.07,72.85,72.85,13398.0,72.97,73.07,72.85,72.85,13398.0
2023-11-20 12:35:00,72.83,72.83,72.51,72.51,8609.0,72.83,72.83,72.51,72.51,8609.0
2023-11-20 12:40:00,72.51,72.7,72.33,72.57,20571.0,72.51,72.7,72.33,72.57,20571.0
2023-11-20 12:45:00,72.55,72.55,72.36,72.39,8191.0,72.55,72.55,72.36,72.39,8191.0
2023-11-20 12:50:00,72.35,72.47,72.14,72.4,18397.0,72.35,72.47,72.14,72.4,18397.0
2023-11-20 12:55:00,72.4,72.71,72.39,72.61,18459.0,72.4,72.71,72.39,72.61,18459.0
2023-11-20 13:00:00,72.63,72.93,72.58,72.93,23900.0,72.63,72.93,72.58,72.93,23900.0
2023-11-20 13:05:00,72.92,72.92,72.6,72.7,15370.0,72.92,72.92,72.6,72.7,15370.0
2023-11-20 13:10:00,72.69,72.89,72.65,72.81,8518.0,72.69,72.89,72.65,72.81,8518.0
2023-11-20 13:15:00,72.81,72.89,72.74,72.77,17887.0,72.81,72.89,72.74,72.77,17887.0
2023-11-20 13:20:00,72.77,72.93,72.71,72.9,12076.0,72.77,72.93,72.71,72.9,12076.0
2023-11-20 13:25:00,72.87,73.14,72.81,73.07,13764.0,72.87,73.14,72.81,73.07,13764.0
2023-11-20 13:30:00,73.07,73.31,73.04,73.23,20981.0,73.07,73.31,73.04,73.23,20981.0
2023-11-20 13:35:00,73.23,73.37,73.2,73.23,18997.0,73.23,73.37,73.2,73.23,18997.0
2023-11-20 13:40:00,73.24,73.24,72.85,72.92,7650.0,73.24,73.24,72.85,72.92,7650.0
2023-11-20 13:45:00,72.91,72.92,72.67,72.8,12898.0,72.91,72.92,72.67,72.8,12898.0
2023-11-20 13:50:00,72.81,72.92,72.67,72.7,21235.0,72.81,72.92,72.67,72.7,21235.0
2023-11-20 13:55:00,72.67,72.74,72.51,72.64,13121.0,72.67,72.74,72.51,72.64,13121.0
2023-11-20 14:00:00,72.59,72.66,72.44,72.45,9616.0,72.59,72.66,72.44,72.45,9616.0
2023-11-20 14:05:00,72.49,72.53,72.3,72.51,8901.0,72.49,72.53,72.3,72.51,8901.0
2023-11-20 14:10:00,72.54,72.57,72.37,72.42,16398.0,72.54,72.57,72.37,72.42,16398.0
2023-11-20 14:15:00,72.42,72.5,72.32,72.41,21324.0,72.42,72.5,72.32,72.41,21324.0
2023-11-20 14:20:00,72.41,72.54,72.39,72.49,11212.0,72.41,72.54,72.39,72.49,11212.0
2023-11-20 14:25:00,72.5,72.5,72.16,72.19,19852.0,72.5,72.5,72.16,72.19,19852.0
2023-11-20 14:30:00,72.19,72.49,72.19,72.49,12698.0,72.19,72.49,72.19,72.49,12698.0
2023-11-20 14:35:00,72.49,72.63,72.49,72.58,16159.0,72.49,72.63,72.49,72.58,16159.0
2023-11-20 14:40:00,72.54,72.61,72.45,72.5,13711.0,72.54,72.61,72.45,72.5,13711.0
2023-11-20 14:45:00,72.47,72.51,72.4,72.4,8390.0,72.47,72.51,72.4,72.4,8390.0
2023-11-20 14:50:00,72.38,72.48,72.25,72.32,20094.0,72.38,72.48,72.25,72.32,20094.0
2023-11-20 14:55:00,72.29,72.5,72.27,72.44,17741.0,72.29,72.5,72.27,72.44,17741.0
2023-11-20 15:00:00,72.44,72.62,72.41,72.59,18356.0,72.44,72.62,72.41,72.59,18356.0
2023-11-20 15:05:00,72.57,72.61,72.5,72.54,13476.0,72.57,72.61,72.5,72.54,13476.0
2023-11-20 15:10:00,72.57,72.87,72.5,72.87,19250.0,72.57,72.87,72.5,72.87,19250.0
2023-11-20 15:15:00,72.88,72.91,72.64,72.73,41280.0,72.88,72.91,72.64,72.73,41280.0
2023-11-20 15:20:00,72.71,72.71,72.44,72.54,20014.0,72.71,72.71,72.44,72.54,20014.0
2023-11-20 15:25:00,72.52,72.53,72.43,72.47,13626.0,72.52,72.53,72.43,72.47,13626.0
2023-11-20 15:30:00,72.48,72.69,72.48,72.61,31236.0,72.48,72.69,72.48,72.61,31236.0
2023-11-20 15:35:00,72.61,72.88,72.6,72.85,38182.0,72.61,72.88,72.6,72.85,38182.0
2023-11-20 15:40:00,72.84,72.88,72.73,72.87,34625.0,72.84,72.88,72.73,72.87,34625.0
2023-11-20 15:45:00,72.87,72.93,72.64,72.77,54811.0,72.87,72.93,72.64,72.77,54811.0
2023-11-20 15:50:00,72.78,72.78,72.52,72.55,75771.0,72.78,72.78,72.52,72.55,75771.0
2023-11-20 15:55:00,72.54,72.55,72.23,72.29,213160.0,72.54,72.55,72.23,72.29,213160.0
2023-11-21 09:30:00,70.22,70.22,68.05,68.25,171013.0,70.22,70.22,68.05,68.25,171013.0
2023-11-21 09:35:00,68.47,69.74,67.52,68.14,183645.0,68.47,69.74,67.52,68.14,183645.0
2023-11-21 09:40:00,68.03,68.24,66.7,67.55,134588.0,68.03,68.24,66.7,67.55,134588.0
2023-11-21 09:45:00,67.63,68.28,67.23,67.32,54027.0,67.63,68.28,67.23,67.32,54027.0
2023-11-21 09:50:00,67.46,67.59,67.13,67.39,110769.0,67.46,67.59,67.13,67.39,110769.0
2023-11-21 09:55:00,67.34,67.59,66.84,66.92,67207.0,67.34,67.59,66.84,66.92,67207.0
2023-11-21 10:00:00,67.04,67.04,66.17,66.67,110367.0,67.04,67.04,66.17,66.67,110367.0
2023-11-21 10:05:00,66.67,66.77,65.6,65.73,74990.0,66.67,66.77,65.6,65.73,74990.0
2023-11-21 10:10:00,65.73,66.8,65.71,66.41,79237.0,65.73,66.8,65.71,66.41,79237.0
2023-11-21 10:15:00,66.4,66.46,65.93,65.93,58885.0,66.4,66.46,65.93,65.93,58885.0
2023-11-21 10:20:00,65.89,66.1,65.65,66.09,36519.0,65.89,66.1,65.65,66.09,36519.0
2023-11-21 10:25:00,66.06,66.44,65.91,66.16,62691.0,66.06,66.44,65.91,66.16,62691.0
2023-11-21 10:30:00,66.13,67.54,66.1,67.51,64139.0,66.13,67.54,66.1,67.51,64139.0
2023-11-21 10:35:00,67.59,68.14,67.35,68.05,97848.0,67.59,68.14,67.35,68.05,97848.0
2023-11-21 10:40:00,68.04,68.39,67.96,68.33,65722.0,68.04,68.39,67.96,68.33,65722.0
2023-11-21 10:45:00,68.33,68.74,68.15,68.54,70808.0,68.33,68.74,68.15,68.54,70808.0
2023-11-21 10:50:00,68.63,69.44,68.63,69.11,127989.0,68.63,69.44,68.63,69.11,127989.0
2023-11-21 10:55:00,69.22,69.62,68.93,68.96,100557.0,69.22,69.62,68.93,68.96,100557.0
2023-11-21 11:00:00,68.99,69.22,68.45,68.7,71884.0,68.99,69.22,68.45,68.7,71884.0
2023-11-21 11:05:00,68.65,68.92,68.38,68.69,24831.0,68.65,68.92,68.38,68.69,24831.0
2023-11-21 11:10:00,68.63,69.21,68.6,69.03,22221.0,68.63,69.21,68.6,69.03,22221.0
2023-11-21 11:15:00,69.15,69.43,69.09,69.23,24436.0,69.15,69.43,69.09,69.23,24436.0
2023-11-21 11:20:00,69.22,69.66,69.19,69.51,36835.0,69.22,69.66,69.19,69.51,36835.0
2023-11-21 11:25:00,69.47,69.86,69.4,69.81,30583.0,69.47,69.86,69.4,69.81,30583.0
2023-11-21 11:30:00,69.78,69.9,69.54,69.83,34193.0,69.78,69.9,69.54,69.83,34193.0
2023-11-21 11:35:00,69.84,69.94,69.66,69.75,39536.0,69.84,69.94,69.66,69.75,39536.0
2023-11-21 11:40:00,69.75,69.9,69.7,69.85,21415.0,69.75,69.9,69.7,69.85,21415.0
2023-11-21 11:45:00,69.86,70.21,69.68,70.01,36811.0,69.86,70.21,69.68,70.01,36811.0
2023-11-21 11:50:00,69.96,70.01,69.68,69.86,22749.0,69.96,70.01,69.68,69.86,22749.0
2023-11-21 11:55:00,69.82,69.87,69.7,69.77,36694.0,69.82,69.87,69.7,69.77,36694.0
2023-11-21 12:00:00,69.75,69.94,69.74,69.89,34459.0,69.75,69.94,69.74,69.89,34459.0
2023-11-21 12:05:00,69.94,70.55,69.9,70.17,55392.0,69.94,70.55,69.9,70.17,55392.0
2023-11-21 12:10:00,70.17,70.6,70.1,70.45,44726.0,70.17,70.6,70.1,70.45,44726.0
2023-11-21 12:15:00,70.45,70.45,69.88,70.01,42143.0,70.45,70.45,69.88,70.01,42143.0
2023-11-21 12:20:00,69.97,70.02,69.7,69.75,38895.0,69.97,70.02,69.7,69.75,38895.0
2023-11-21 12:25:00,69.76,69.93,69.71,69.77,17540.0,69.76,69.93,69.71,69.77,17540.0
2023-11-21 12:30:00,69.78,70.0,69.69,69.86,42517.0,69.78,70.0,69.69,69.86,42517.0
2023-11-21 12:35:00,69.84,70.02,69.73,69.92,13861.0,69.84,70.02,69.73,69.92,13861.0
2023-11-21 12:40:00,69.92,70.72,69.92,70.72,42044.0,69.92,70.72,69.92,70.72,42044.0
2023-11-21 12:45:00,70.67,70.95,70.43,70.95,40196.0,70.67,70.95,70.43,70.95,40196.0
2023-11-21 12:50:00,70.97,71.05,70.58,70.65,19994.0,70.97,71.05,70.58,70.65,19994.0
2023-11-21 12:55:00,70.65,71.0,70.64,70.88,27121.0,70.65,71.0,70.64,70.88,27121.0
2023-11-21 13:00:00,70.9,71.13,70.66,71.0,22998.0,70.9,71.13,70.66,71.0,22998.0
2023-11-21 13:05:00,71.01,71.35,70.86,71.24,22616.0,71.01,71.35,70.86,71.24,22616.0
2023-11-21 13:10:00,71.24,71.47,71.14,71.35,29291.0,71.24,71.47,71.14,71.35,29291.0
2023-11-21 13:15:00,71.4,71.45,71.04,71.13,31255.0,71.4,71.45,71.04,71.13,31255.0
2023-11-21 13:20:00,71.13,71.18,70.87,70.97,21670.0,71.13,71.18,70.87,70.97,21670.0
2023-11-21 13:25:00,71.0,71.06,70.87,70.97,10998.0,71.0,71.06,70.87,70.97,10998.0
2023-11-21 13:30:00,71.02,71.43,71.02,71.43,14618.0,71.02,71.43,71.02,71.43,14618.0
2023-11-21 13:35:00,71.42,71.69,71.42,71.61,18008.0,71.42,71.69,71.42,71.61,18008.0
2023-11-21 13:40:00,71.64,71.89,71.61,71.89,19827.0,71.64,71.89,71.61,71.89,19827.0
2023-11-21 13:45:00,71.89,71.92,71.48,71.87,28582.0,71.89,71.92,71.48,71.87,28582.0
2023-11-21 13:50:00,71.85,72.18,71.67,71.97,55989.0,71.85,72.18,71.67,71.97,55989.0
2023-11-21 13:55:00,71.97,72.16,71.77,71.86,21918.0,71.97,72.16,71.77,71.86,21918.0
2023-11-21 14:00:00,71.82,72.17,71.8,72.11,11600.0,71.82,72.17,71.8,72.11,11600.0
2023-11-21 14:05:00,72.17,72.17,71.89,71.93,19730.0,72.17,72.17,71.89,71.93,19730.0
2023-11-21 14:10:00,71.95,72.59,71.91,72.41,54518.0,71.95,72.59,71.91,72.41,54518.0
2023-11-21 14:15:00,72.45,72.58,72.22,72.34,42629.0,72.45,72.58,72.22,72.34,42629.0
2023-11-21 14:20:00,72.34,72.77,72.34,72.62,37260.0,72.34,72.77,72.34,72.62,37260.0
2023-11-21 14:25:00,72.56,72.95,72.53,72.88,42403.0,72.56,72.95,72.53,72.88,42403.0
2023-11-21 14:30:00,72.9,72.91,72.72,72.85,26569.0,72.9,72.91,72.72,72.85,26569.0
2023-11-21 14:35:00,72.87,73.1,72.81,73.05,38389.0,72.87,73.1,72.81,73.05,38389.0
2023-11-21 14:40:00,73.05,73.58,72.82,73.53,69452.0,73.05,73.58,72.82,73.53,69452.0
2023-11-21 14:45:00,73.55,73.71,73.31,73.57,55623.0,73.55,73.71,73.31,73.57,55623.0
2023-11-21 14:50:00,73.6,73.6,73.27,73.54,31900.0,73.6,73.6,73.27,73.54,31900.0
2023-11-21 14:55:00,73.58,73.96,73.39,73.95,69686.0,73.58,73.96,73.39,73.95,69686.0
2023-11-21 15:00:00,73.98,74.22,73.66,74.1,68243.0,73.98,74.22,73.66,74.1,68243.0
2023-11-21 15:05:00,74.05,74.25,73.92,74.15,34715.0,74.05,74.25,73.92,74.15,34715.0
2023-11-21 15:10:00,74.21,74.64,74.13,74.59,70564.0,74.21,74.64,74.13,74.59,70564.0
2023-11-21 15:15:00,74.64,74.77,74.31,74.49,67676.0,74.64,74.77,74.31,74.49,67676.0
2023-11-21 15:20:00,74.43,74.74,74.11,74.19,71557.0,74.43,74.74,74.11,74.19,71557.0
2023-11-21 15:25:00,74.12,74.34,73.92,74.07,48967.0,74.12,74.34,73.92,74.07,48967.0
2023-11-21 15:30:00,74.08,74.25,74.07,74.12,33672.0,74.08,74.25,74.07,74.12,33672.0
2023-11-21 15:35:00,74.14,74.33,74.09,74.31,51547.0,74.14,74.33,74.09,74.31,51547.0
2023-11-21 15:40:00,74.31,74.31,73.86,74.02,64456.0,74.31,74.31,73.86,74.02,64456.0
2023-11-21 15:45:00,74.06,74.22,74.01,74.17,34632.0,74.06,74.22,74.01,74.17,34632.0
2023-11-21 15:50:00,74.14,74.19,73.96,74.04,74614.0,74.14,74.19,73.96,74.04,74614.0
2023-11-21 15:55:00,74.04,74.07,73.81,74.07,173355.0,74.04,74.07,73.81,74.07,173355.0
2023-11-22 09:30:00,73.43,74.53,73.22,73.94,81948.0,73.43,74.53,73.22,73.94,81948.0
2023-11-22 09:35:00,73.97,75.32,73.93,74.88,40949.0,73.97,75.32,73.93,74.88,40949.0
2023-11-22 09:40:00,74.94,74.94,74.32,74.6,33563.0,74.94,74.94,74.32,74.6,33563.0
2023-11-22 09:45:00,74.69,74.81,74.45,74.66,12002.0,74.69,74.81,74.45,74.66,12002.0
2023-11-22 09:50:00,74.66,75.14,74.57,74.58,26987.0,74.66,75.14,74.57,74.58,26987.0
2023-11-22 09:55:00,74.56,74.97,74.49,74.79,8494.0,74.56,74.97,74.49,74.79,8494.0
2023-11-22 10:00:00,74.97,74.97,73.25,73.27,45081.0,74.97,74.97,73.25,73.27,45081.0
2023-11-22 10:05:00,73.38,73.38,72.65,72.86,32479.0,73.38,73.38,72.65,72.86,32479.0
2023-11-22 10:10:00,72.7,73.13,72.4,73.12,32098.0,72.7,73.13,72.4,73.12,32098.0
2023-11-22 10:15:00,73.19,73.21,72.13,72.13,15886.0,73.19,73.21,72.13,72.13,15886.0
2023-11-22 10:20:00,72.2,72.61,72.08,72.52,20613.0,72.2,72.61,72.08,72.52,20613.0
2023-11-22 10:25:00,72.52,72.64,72.09,72.62,24470.0,72.52,72.64,72.09,72.62,24470.0
2023-11-22 10:30:00,72.65,72.79,72.55,72.63,23688.0,72.65,72.79,72.55,72.63,23688.0
2023-11-22 10:35:00,72.64,72.69,72.47,72.66,14736.0,72.64,72.69,72.47,72.66,14736.0
2023-11-22 10:40:00,72.62,72.99,72.62,72.82,16424.0,72.62,72.99,72.62,72.82,16424.0
2023-11-22 10:45:00,72.78,73.09,72.55,73.0,9305.0,72.78,73.09,72.55,73.0,9305.0
2023-11-22 10:50:00,73.05,73.12,72.64,72.64,29435.0,73.05,73.12,72.64,72.64,29435.0
2023-11-22 10:55:00,72.76,73.33,72.76,73.11,14035.0,72.76,73.33,72.76,73.11,14035.0
2023-11-22 11:00:00,73.09,73.19,72.99,73.01,4800.0,73.09,73.19,72.99,73.01,4800.0
2023-11-22 11:05:00,73.01,73.03,72.8,72.8,9396.0,73.01,73.03,72.8,72.8,9396.0
2023-11-22 11:10:00,72.86,73.06,72.67,72.69,22913.0,72.86,73.06,72.67,72.69,22913.0
2023-11-22 11:15:00,72.74,72.93,72.43,72.43,11832.0,72.74,72.93,72.43,72.43,11832.0
2023-11-22 11:20:00,72.41,72.52,72.37,72.45,7060.0,72.41,72.52,72.37,72.45,7060.0
2023-11-22 11:25:00,72.49,72.53,72.2,72.31,21147.0,72.49,72.53,72.2,72.31,21147.0
2023-11-22 11:30:00,72.32,72.56,72.09,72.14,14627.0,72.32,72.56,72.09,72.14,14627.0
2023-11-22 11:35:00,72.13,72.28,71.94,72.15,17029.0,72.13,72.28,71.94,72.15,17029.0
2023-11-22 11:40:00,72.15,72.35,72.03,72.23,18351.0,72.15,72.35,72.03,72.23,18351.0
2023-11-22 11:45:00,72.2,72.55,72.19,72.26,9745.0,72.2,72.55,72.19,72.26,9745.0
2023-11-22 11:50:00,72.32,72.38,72.09,72.12,8817.0,72.32,72.38,72.09,72.12,8817.0
2023-11-22 11:55:00,72.11,72.2,71.98,72.06,8774.0,72.11,72.2,71.98,72.06,8774.0
2023-11-22 12:00:00,72.05,72.1,71.8,71.88,11146.0,72.05,72.1,71.8,71.88,11146.0
2023-11-22 12:05:00,71.91,71.92,71.69,71.69,5006.0,71.91,71.92,71.69,71.69,5006.0
2023-11-22 12:10:00,71.69,71.73,71.44,71.59,28444.0,71.69,71.73,71.44,71.59,28444.0
2023-11-22 12:15:00,71.62,71.65,71.3,71.31,6821.0,71.62,71.65,71.3,71.31,6821.0
2023-11-22 12:20:00,71.32,71.45,71.31,71.35,15806.0,71.32,71.45,71.31,71.35,15806.0
2023-11-22 12:25:00,71.36,71.38,71.14,71.38,10114.0,71.36,71.38,71.14,71.38,10114.0
2023-11-22 12:30:00,71.36,71.54,71.36,71.45,28158.0,71.36,71.54,71.36,71.45,28158.0
2023-11-22 12:35:00,71.41,71.78,71.41,71.77,7004.0,71.41,71.78,71.41,71.77,7004.0
2023-11-22 12:40:00,71.74,72.0,71.68,72.0,13064.0,71.74,72.0,71.68,72.0,13064.0
2023-11-22 12:45:00,72.0,72.0,71.65,71.77,9484.0,72.0,72.0,71.65,71.77,9484.0
2023-11-22 12:50:00,71.72,71.89,71.72,71.77,7039.0,71.72,71.89,71.72,71.77,7039.0
2023-11-22 12:55:00,71.77,71.99,71.77,71.98,4844.0,71.77,71.99,71.77,71.98,4844.0
2023-11-22 13:00:00,71.95,71.98,71.69,71.69,7022.0,71.95,71.98,71.69,71.69,7022.0
2023-11-22 13:05:00,71.72,71.94,71.72,71.88,6021.0,71.72,71.94,71.72,71.88,6021.0
2023-11-22 13:10:00,71.89,71.93,71.66,71.9,3859.0,71.89,71.93,71.66,71.9,3859.0
2023-11-22 13:15:00,71.92,71.92,71.7,71.75,1844.0,71.92,71.92,71.7,71.75,1844.0
2023-11-22 13:20:00,71.76,71.89,71.6,71.89,10938.0,71.76,71.89,71.6,71.89,10938.0
2023-11-22 13:25:00,71.86,71.89,71.71,71.86,6037.0,71.86,71.89,71.71,71.86,6037.0
2023-11-22 13:30:00,71.82,72.13,71.82,72.05,11954.0,71.82,72.13,71.82,72.05,11954.0
2023-11-22 13:35:00,71.93,72.01,71.79,71.89,3632.0,71.93,72.01,71.79,71.89,3632.0
2023-11-22 13:40:00,71.89,72.08,71.86,71.86,12916.0,71.89,72.08,71.86,71.86,12916.0
2023-11-22 13:45:00,71.81,72.05,71.78,71.94,9380.0,71.81,72.05,71.78,71.94,9380.0
2023-11-22 13:50:00,71.94,72.2,71.93,72.14,7958.0,71.94,72.2,71.93,72.14,7958.0
2023-11-22 13:55:00,72.12,72.16,71.79,71.84,15507.0,72.12,72.16,71.79,71.84,15507.0
2023-11-22 14:00:00,71.82,71.96,71.73,71.77,9753.0,71.82,71.96,71.73,71.77,9753.0
2023-11-22 14:05:00,71.74,71.88,71.72,71.83,9841.0,71.74,71.88,71.72,71.83,9841.0
2023-11-22 14:10:00,71.88,71.88,71.7,71.7,6551.0,71.88,71.88,71.7,71.7,6551.0
2023-11-22 14:15:00,71.68,71.8,71.56,71.7,8573.0,71.68,71.8,71.56,71.7,8573.0
2023-11-22 14:20:00,71.7,71.71,71.52,71.57,5801.0,71.7,71.71,71.52,71.57,5801.0
2023-11-22 14:25:00,71.57,71.79,71.55,71.79,7743.0,71.57,71.79,71.55,71.79,7743.0
2023-11-22 14:30:00,71.77,71.82,71.6,71.64,5449.0,71.77,71.82,71.6,71.64,5449.0
2023-11-22 14:35:00,71.64,71.68,71.4,71.45,7403.0,71.64,71.68,71.4,71.45,7403.0
2023-11-22 14:40:00,71.41,71.68,71.35,71.67,11119.0,71.41,71.68,71.35,71.67,11119.0
2023-11-22 14:45:00,71.75,71.84,71.67,71.77,6755.0,71.75,71.84,71.67,71.77,6755.0
2023-11-22 14:50:00,71.75,71.96,71.75,71.9,9883.0,71.75,71.96,71.75,71.9,9883.0
2023-11-22 14:55:00,71.94,72.09,71.92,72.06,11550.0,71.94,72.09,71.92,72.06,11550.0
2023-11-22 15:00:00,72.09,72.1,71.86,71.9,14754.0,72.09,72.1,71.86,71.9,14754.0
2023-11-22 15:05:00,71.93,71.98,71.84,71.9,5798.0,71.93,71.98,71.84,71.9,5798.0
2023-11-22 15:10:00,71.89,71.89,71.77,71.83,7750.0,71.89,71.89,71.77,71.83,7750.0
2023-11-22 15:15:00,71.84,72.1,71.83,72.08,15637.0,71.84,72.1,71.83,72.08,15637.0
2023-11-22 15:20:00,72.1,72.19,72.04,72.19,9268.0,72.1,72.19,72.04,72.19,9268.0
2023-11-22 15:25:00,72.2,72.3,72.09,72.29,18951.0,72.2,72.3,72.09,72.29,18951.0
2023-11-22 15:30:00,72.27,72.28,72.13,72.26,14971.0,72.27,72.28,72.13,72.26,14971.0
2023-11-22 15:35:00,72.28,72.52,72.28,72.47,17864.0,72.28,72.52,72.28,72.47,17864.0
2023-11-22 15:40:00,72.48,72.48,72.26,72.46,19486.0,72.48,72.48,72.26,72.46,19486.0
2023-11-22 15:45:00,72.44,72.6,72.4,72.56,27695.0,72.44,72.6,72.4,72.56,27695.0
2023-11-22 15:50:00,72.54,72.68,72.52,72.62,37954.0,72.54,72.68,72.52,72.62,37954.0
2023-11-22 15:55:00,72.64,72.79,72.62,72.78,149018.0,72.64,72.79,72.62,72.78,149018.0
2023-11-24 09:30:00,73.45,74.0,72.13,72.13,39364.0,73.45,74.0,72.13,72.13,39364.0
2023-11-24 09:35:00,72.42,73.03,72.28,72.84,34408.0,72.42,73.03,72.28,72.84,34408.0
2023-11-24 09:40:00,72.84,73.44,72.83,73.2,16364.0,72.84,73.44,72.83,73.2,16364.0
2023-11-24 09:45:00,73.31,73.72,73.07,73.71,10178.0,73.31,73.72,73.07,73.71,10178.0
2023-11-24 09:50:00,73.71,73.71,73.29,73.29,10518.0,73.71,73.71,73.29,73.29,10518.0
2023-11-24 09:55:00,73.31,73.46,73.07,73.1,16962.0,73.31,73.46,73.07,73.1,16962.0
2023-11-24 10:00:00,73.08,73.37,72.84,72.84,16814.0,73.08,73.37,72.84,72.84,16814.0
2023-11-24 10:05:00,72.82,73.11,72.68,73.11,9449.0,72.82,73.11,72.68,73.11,9449.0
2023-11-24 10:10:00,73.13,73.34,73.09,73.22,6802.0,73.13,73.34,73.09,73.22,6802.0
2023-11-24 10:15:00,73.23,73.41,73.04,73.37,10466.0,73.23,73.41,73.04,73.37,10466.0
2023-11-24 10:20:00,73.44,73.51,73.15,73.15,6343.0,73.44,73.51,73.15,73.15,6343.0
2023-11-24 10:25:00,73.23,73.25,73.1,73.15,5856.0,73.23,73.25,73.1,73.15,5856.0
2023-11-24 10:30:00,73.15,73.31,73.14,73.26,10102.0,73.15,73.31,73.14,73.26,10102.0
2023-11-24 10:35:00,73.3,73.48,73.3,73.42,6404.0,73.3,73.48,73.3,73.42,6404.0
2023-11-24 10:40:00,73.45,73.56,73.12,73.15,7882.0,73.45,73.56,73.12,73.15,7882.0
2023-11-24 10:45:00,73.15,73.22,72.89,72.9,5456.0,73.15,73.22,72.89,72.9,5456.0
2023-11-24 10:50:00,72.89,72.95,72.69,72.76,10702.0,72.89,72.95,72.69,72.76,10702.0
2023-11-24 10:55:00,72.7,72.99,72.69,72.96,8282.0,72.7,72.99,72.69,72.96,8282.0
2023-11-24 11:00:00,73.01,73.08,72.7,72.8,7486.0,73.01,73.08,72.7,72.8,7486.0
2023-11-24 11:05:00,72.8,72.87,72.68,72.78,8292.0,72.8,72.87,72.68,72.78,8292.0
2023-11-24 11:10:00,72.82,72.97,72.81,72.81,8688.0,72.82,72.97,72.81,72.81,8688.0
2023-11-24 11:15:00,72.84,72.88,72.66,72.83,6376.0,72.84,72.88,72.66,72.83,6376.0
2023-11-24 11:20:00,72.84,72.85,72.63,72.63,4513.0,72.84,72.85,72.63,72.63,4513.0
2023-11-24 11:25:00,72.64,72.67,72.5,72.58,7918.0,72.64,72.67,72.5,72.58,7918.0
2023-11-24 11:30:00,72.67,72.8,72.6,72.6,3099.0,72.67,72.8,72.6,72.6,3099.0
2023-11-24 11:35:00,72.62,72.62,72.48,72.48,4937.0,72.62,72.62,72.48,72.48,4937.0
2023-11-24 11:40:00,72.48,72.68,72.35,72.58,14926.0,72.48,72.68,72.35,72.58,14926.0
2023-11-24 11:45:00,72.57,72.57,72.45,72.49,2818.0,72.57,72.57,72.45,72.49,2818.0
2023-11-24 11:50:00,72.44,72.68,72.44,72.66,2993.0,72.44,72.68,72.44,72.66,2993.0
2023-11-24 11:55:00,72.73,72.74,72.61,72.66,3180.0,72.73,72.74,72.61,72.66,3180.0
2023-11-24 12:00:00,72.66,72.73,72.59,72.61,4401.0,72.66,72.73,72.59,72.61,4401.0
2023-11-24 12:05:00,72.58,72.72,72.54,72.68,6569.0,72.58,72.72,72.54,72.68,6569.0
2023-11-24 12:10:00,72.65,72.74,72.65,72.7,1907.0,72.65,72.74,72.65,72.7,1907.0
2023-11-24 12:15:00,72.71,72.73,72.63,72.69,4672.0,72.71,72.73,72.63,72.69,4672.0
2023-11-24 12:20:00,72.69,72.75,72.57,72.75,6969.0,72.69,72.75,72.57,72.75,6969.0
2023-11-24 12:25:00,72.72,72.75,72.64,72.65,7579.0,72.72,72.75,72.64,72.65,7579.0
2023-11-24 12:30:00,72.68,72.91,72.66,72.88,8786.0,72.68,72.91,72.66,72.88,8786.0
2023-11-24 12:35:00,72.92,73.09,72.91,73.02,8181.0,72.92,73.09,72.91,73.02,8181.0
2023-11-24 12:40:00,73.04,73.18,73.02,73.12,13589.0,73.04,73.18,73.02,73.12,13589.0
2023-11-24 12:45:00,73.08,73.22,73.0,73.02,14764.0,73.08,73.22,73.0,73.02,14764.0
2023-11-24 12:50:00,73.03,73.15,72.92,73.06,18957.0,73.03,73.15,72.92,73.06,18957.0
2023-11-24 12:55:00,73.05,73.32,73.03,73.3,42779.0,73.05,73.32,73.03,73.3,42779.0
2023-11-27 09:30:00,73.6,73.8,73.5,73.62,20662.0,73.6,73.8,73.5,73.62,20662.0
2023-11-27 09:35:00,73.49,73.74,72.98,73.3,10663.0,73.49,73.74,72.98,73.3,10663.0
2023-11-27 09:40:00,73.26,73.28,73.0,73.28,3046.0,73.26,73.28,73.0,73.28,3046.0
2023-11-27 09:45:00,73.35,74.18,73.35,74.1,26707.0,73.35,74.18,73.35,74.1,26707.0
2023-11-27 09:50:00,74.07,74.21,73.95,74.21,9795.0,74.07,74.21,73.95,74.21,9795.0
2023-11-27 09:55:00,74.24,74.25,73.96,74.03,26835.0,74.24,74.25,73.96,74.03,26835.0
2023-11-27 10:00:00,74.02,74.15,73.96,74.08,9897.0,74.02,74.15,73.96,74.08,9897.0
2023-11-27 10:05:00,74.08,74.19,73.98,74.19,5620.0,74.08,74.19,73.98,74.19,5620.0
2023-11-27 10:10:00,74.22,74.49,74.19,74.47,11657.0,74.22,74.49,74.19,74.47,11657.0
2023-11-27 10:15:00,74.43,74.45,74.22,74.26,9834.0,74.43,74.45,74.22,74.26,9834.0
2023-11-27 10:20:00,74.25,74.35,74.0,74.03,9337.0,74.25,74.35,74.0,74.03,9337.0
2023-11-27 10:25:00,74.06,74.22,74.04,74.22,7522.0,74.06,74.22,74.04,74.22,7522.0
2023-11-27 10:30:00,74.23,74.23,73.98,74.05,6950.0,74.23,74.23,73.98,74.05,6950.0
2023-11-27 10:35:00,74.05,74.2,74.05,74.14,7511.0,74.05,74.2,74.05,74.14,7511.0
2023-11-27 10:40:00,74.21,74.3,74.16,74.3,3920.0,74.21,74.3,74.16,74.3,3920.0
2023-11-27 10:45:00,74.22,74.27,74.12,74.21,5053.0,74.22,74.27,74.12,74.21,5053.0
2023-11-27 10:50:00,74.23,74.36,74.21,74.33,5436.0,74.23,74.36,74.21,74.33,5436.0
2023-11-27 10:55:00,74.31,74.38,74.29,74.33,5621.0,74.31,74.38,74.29,74.33,5621.0
2023-11-27 11:00:00,74.35,74.35,74.2,74.3,5837.0,74.35,74.35,74.2,74.3,5837.0
2023-11-27 11:05:00,74.34,74.61,74.33,74.56,27906.0,74.34,74.61,74.33,74.56,27906.0
2023-11-27 11:10:00,74.52,74.8,74.47,74.67,51112.0,74.52,74.8,74.47,74.67,51112.0
2023-11-27 11:15:00,74.73,75.07,74.73,74.99,22632.0,74.73,75.07,74.73,74.99,22632.0
2023-11-27 11:20:00,75.02,75.09,74.91,75.03,6674.0,75.02,75.09,74.91,75.03,6674.0
2023-11-27 11:25:00,75.07,75.24,75.02,75.23,8221.0,75.07,75.24,75.02,75.23,8221.0
2023-11-27 11:30:00,75.17,75.18,74.92,75.0,9120.0,75.17,75.18,74.92,75.0,9120.0
2023-11-27 11:35:00,74.96,75.22,74.96,75.16,6519.0,74.96,75.22,74.96,75.16,6519.0
2023-11-27 11:40:00,75.22,75.22,75.04,75.05,2913.0,75.22,75.22,75.04,75.05,2913.0
2023-11-27 11:45:00,74.98,75.02,74.93,75.02,4248.0,74.98,75.02,74.93,75.02,4248.0
2023-11-27 11:50:00,75.01,75.28,75.01,75.19,12224.0,75.01,75.28,75.01,75.19,12224.0
2023-11-27 11:55:00,75.23,75.23,74.92,74.92,11820.0,75.23,75.23,74.92,74.92,11820.0
2023-11-27 12:00:00,74.91,75.02,74.91,75.0,1492.0,74.91,75.02,74.91,75.0,1492.0
2023-11-27 12:05:00,75.06,75.08,74.89,75.03,6721.0,75.06,75.08,74.89,75.03,6721.0
2023-11-27 12:10:00,75.06,75.18,75.05,75.18,1895.0,75.06,75.18,75.05,75.18,1895.0
2023-11-27 12:15:00,75.21,75.28,75.09,75.12,3395.0,75.21,75.28,75.09,75.12,3395.0
2023-11-27 12:20:00,75.14,75.29,75.13,75.29,2110.0,75.14,75.29,75.13,75.29,2110.0
2023-11-27 12:25:00,75.23,75.26,75.07,75.18,4275.0,75.23,75.26,75.07,75.18,4275.0
2023-11-27 12:30:00,75.12,75.54,75.08,75.52,20335.0,75.12,75.54,75.08,75.52,20335.0
2023-11-27 12:35:00,75.52,75.55,75.33,75.35,3360.0,75.52,75.55,75.33,75.35,3360.0
2023-11-27 12:40:00,75.32,75.56,75.32,75.56,9457.0,75.32,75.56,75.32,75.56,9457.0
2023-11-27 12:45:00,75.57,75.65,75.31,75.44,9963.0,75.57,75.65,75.31,75.44,9963.0
2023-11-27 12:50:00,75.42,75.52,75.36,75.38,5106.0,75.42,75.52,75.36,75.38,5106.0
2023-11-27 12:55:00,75.31,75.53,75.31,75.45,8287.0,75.31,75.53,75.31,75.45,8287.0
2023-11-27 13:00:00,75.45,75.54,75.43,75.49,4048.0,75.45,75.54,75.43,75.49,4048.0
2023-11-27 13:05:00,75.48,75.53,75.44,75.49,4007.0,75.48,75.53,75.44,75.49,4007.0
2023-11-27 13:10:00,75.47,75.54,75.45,75.47,3110.0,75.47,75.54,75.45,75.47,3110.0
2023-11-27 13:15:00,75.54,75.64,75.5,75.56,5779.0,75.54,75.64,75.5,75.56,5779.0
2023-11-27 13:20:00,75.53,75.59,75.44,75.47,5233.0,75.53,75.59,75.44,75.47,5233.0
2023-11-27 13:25:00,75.48,75.62,75.47,75.56,5004.0,75.48,75.62,75.47,75.56,5004.0
2023-11-27 13:30:00,75.54,75.6,75.48,75.48,6252.0,75.54,75.6,75.48,75.48,6252.0
2023-11-27 13:35:00,75.5,75.52,75.43,75.43,3728.0,75.5,75.52,75.43,75.43,3728.0
2023-11-27 13:40:00,75.46,75.46,75.23,75.26,13834.0,75.46,75.46,75.23,75.26,13834.0
2023-11-27 13:45:00,75.31,75.43,75.13,75.42,9468.0,75.31,75.43,75.13,75.42,9468.0
2023-11-27 13:50:00,75.42,75.46,75.33,75.44,7351.0,75.42,75.46,75.33,75.44,7351.0
2023-11-27 13:55:00,75.45,75.64,75.45,75.58,16542.0,75.45,75.64,75.45,75.58,16542.0
2023-11-27 14:00:00,75.63,75.71,75.62,75.62,10202.0,75.63,75.71,75.62,75.62,10202.0
2023-11-27 14:05:00,75.62,75.75,75.62,75.67,4901.0,75.62,75.75,75.62,75.67,4901.0
2023-11-27 14:10:00,75.68,75.78,75.67,75.75,12918.0,75.68,75.78,75.67,75.75,12918.0
2023-11-27 14:15:00,75.73,75.78,75.7,75.73,7308.0,75.73,75.78,75.7,75.73,7308.0
2023-11-27 14:20:00,75.73,75.78,75.68,75.71,6310.0,75.73,75.78,75.68,75.71,6310.0
2023-11-27 14:25:00,75.74,75.87,75.74,75.87,9193.0,75.74,75.87,75.74,75.87,9193.0
2023-11-27 14:30:00,75.86,75.9,75.78,75.84,6608.0,75.86,75.9,75.78,75.84,6608.0
2023-11-27 14:35:00,75.82,75.91,75.77,75.78,9452.0,75.82,75.91,75.77,75.78,9452.0
2023-11-27 14:40:00,75.78,75.78,75.34,75.41,10624.0,75.78,75.78,75.34,75.41,10624.0
2023-11-27 14:45:00,75.38,75.41,75.32,75.32,7746.0,75.38,75.41,75.32,75.32,7746.0
2023-11-27 14:50:00,75.31,75.48,75.29,75.46,10437.0,75.31,75.48,75.29,75.46,10437.0
2023-11-27 14:55:00,75.46,75.68,75.44,75.65,9112.0,75.46,75.68,75.44,75.65,9112.0
2023-11-27 15:00:00,75.67,75.72,75.57,75.59,7888.0,75.67,75.72,75.57,75.59,7888.0
2023-11-27 15:05:00,75.63,75.71,75.41,75.41,24779.0,75.63,75.71,75.41,75.41,24779.0
2023-11-27 15:10:00,75.42,75.59,75.41,75.47,14761.0,75.42,75.59,75.41,75.47,14761.0
2023-11-27 15:15:00,75.46,75.46,75.23,75.39,10237.0,75.46,75.46,75.23,75.39,10237.0
2023-11-27 15:20:00,75.39,75.6,75.39,75.52,15064.0,75.39,75.6,75.39,75.52,15064.0
2023-11-27 15:25:00,75.47,75.52,75.38,75.49,11897.0,75.47,75.52,75.38,75.49,11897.0
2023-11-27 15:30:00,75.52,75.87,75.48,75.8,62448.0,75.52,75.87,75.48,75.8,62448.0
2023-11-27 15:35:00,75.78,75.87,75.7,75.87,19810.0,75.78,75.87,75.7,75.87,19810.0
2023-11-27 15:40:00,75.87,75.88,75.74,75.87,21790.0,75.87,75.88,75.74,75.87,21790.0
2023-11-27 15:45:00,75.87,76.11,75.87,76.03,29188.0,75.87,76.11,75.87,76.03,29188.0
2023-11-27 15:50:00,76.01,76.29,75.99,76.23,68488.0,76.01,76.29,75.99,76.23,68488.0
2023-11-27 15:55:00,76.27,76.41,76.17,76.4,211666.0,76.27,76.41,76.17,76.4,211666.0
2023-11-28 09:30:00,76.12,76.3,75.57,75.88,33363.0,76.12,76.3,75.57,75.88,33363.0
2023-11-28 09:35:00,75.8,75.87,74.7,75.04,37952.0,75.8,75.87,74.7,75.04,37952.0
2023-11-28 09:40:00,75.15,75.31,74.68,75.07,25426.0,75.15,75.31,74.68,75.07,25426.0
2023-11-28 09:45:00,75.08,75.19,74.97,75.09,15012.0,75.08,75.19,74.97,75.09,15012.0
2023-11-28 09:50:00,75.03,75.51,74.97,75.49,24024.0,75.03,75.51,74.97,75.49,24024.0
2023-11-28 09:55:00,75.48,75.81,75.35,75.81,16773.0,75.48,75.81,75.35,75.81,16773.0
2023-11-28 10:00:00,75.85,76.07,75.84,75.99,10390.0,75.85,76.07,75.84,75.99,10390.0
2023-11-28 10:05:00,76.03,76.1,75.96,76.06,16879.0,76.03,76.1,75.96,76.06,16879.0
2023-11-28 10:10:00,76.08,76.19,75.96,75.98,11749.0,76.08,76.19,75.96,75.98,11749.0
2023-11-28 10:15:00,76.0,76.76,75.95,76.7,19399.0,76.0,76.76,75.95,76.7,19399.0
2023-11-28 10:20:00,76.68,76.96,76.56,76.96,32366.0,76.68,76.96,76.56,76.96,32366.0
2023-11-28 10:25:00,76.9,76.92,76.61,76.71,8969.0,76.9,76.92,76.61,76.71,8969.0
2023-11-28 10:30:00,76.61,76.71,76.59,76.59,3191.0,76.61,76.71,76.59,76.59,3191.0
2023-11-28 10:35:00,76.61,76.92,76.55,76.92,9346.0,76.61,76.92,76.55,76.92,9346.0
2023-11-28 10:40:00,76.96,77.5,76.75,77.5,29017.0,76.96,77.5,76.75,77.5,29017.0
2023-11-28 10:45:00,77.55,77.55,77.06,77.25,11237.0,77.55,77.55,77.06,77.25,11237.0
2023-11-28 10:50:00,77.21,77.21,77.1,77.17,2553.0,77.21,77.21,77.1,77.17,2553.0
2023-11-28 10:55:00,77.17,77.68,77.1,77.59,22393.0,77.17,77.68,77.1,77.59,22393.0
2023-11-28 11:00:00,77.63,77.64,77.24,77.33,6494.0,77.63,77.64,77.24,77.33,6494.0
2023-11-28 11:05:00,77.32,77.33,77.11,77.17,4330.0,77.32,77.33,77.11,77.17,4330.0
2023-11-28 11:10:00,77.08,77.13,76.87,77.0,13360.0,77.08,77.13,76.87,77.0,13360.0
2023-11-28 11:15:00,77.03,77.38,76.95,77.32,7410.0,77.03,77.38,76.95,77.32,7410.0
2023-11-28 11:20:00,77.32,77.47,77.26,77.46,10464.0,77.32,77.47,77.26,77.46,10464.0
2023-11-28 11:25:00,77.42,77.42,77.11,77.31,8740.0,77.42,77.42,77.11,77.31,8740.0
2023-11-28 11:30:00,77.3,77.59,77.3,77.57,5777.0,77.3,77.59,77.3,77.57,5777.0
2023-11-28 11:35:00,77.52,77.6,77.42,77.58,8869.0,77.52,77.6,77.42,77.58,8869.0
2023-11-28 11:40:00,77.56,77.58,77.42,77.44,7515.0,77.56,77.58,77.42,77.44,7515.0
2023-11-28 11:45:00,77.5,77.61,77.37,77.44,3868.0,77.5,77.61,77.37,77.44,3868.0
2023-11-28 11:50:00,77.47,77.48,77.16,77.22,4345.0,77.47,77.48,77.16,77.22,4345.0
2023-11-28 11:55:00,77.23,77.39,77.22,77.32,5688.0,77.23,77.39,77.22,77.32,5688.0
2023-11-28 12:00:00,77.32,77.32,77.23,77.27,1890.0,77.32,77.32,77.23,77.27,1890.0
2023-11-28 12:05:00,77.23,77.3,77.16,77.26,7777.0,77.23,77.3,77.16,77.26,7777.0
2023-11-28 12:10:00,77.27,77.33,77.22,77.32,1350.0,77.27,77.33,77.22,77.32,1350.0
2023-11-28 12:15:00,77.32,77.39,77.26,77.29,6802.0,77.32,77.39,77.26,77.29,6802.0
2023-11-28 12:20:00,77.29,77.33,77.23,77.29,2302.0,77.29,77.33,77.23,77.29,2302.0
2023-11-28 12:25:00,77.33,77.33,77.22,77.23,2318.0,77.33,77.33,77.22,77.23,2318.0
2023-11-28 12:30:00,77.27,77.27,76.98,76.99,8935.0,77.27,77.27,76.98,76.99,8935.0
2023-11-28 12:35:00,77.05,77.21,76.93,77.21,5194.0,77.05,77.21,76.93,77.21,5194.0
2023-11-28 12:40:00,77.15,77.18,77.09,77.18,3076.0,77.15,77.18,77.09,77.18,3076.0
2023-11-28 12:45:00,77.15,77.18,77.11,77.11,2462.0,77.15,77.18,77.11,77.11,2462.0
2023-11-28 12:50:00,77.11,77.12,77.02,77.11,3513.0,77.11,77.12,77.02,77.11,3513.0
2023-11-28 12:55:00,77.14,77.36,77.14,77.28,3905.0,77.14,77.36,77.14,77.28,3905.0
2023-11-28 13:00:00,77.28,77.33,77.11,77.11,5097.0,77.28,77.33,77.11,77.11,5097.0
2023-11-28 13:05:00,77.19,77.23,77.07,77.1,3413.0,77.19,77.23,77.07,77.1,3413.0
2023-11-28 13:10:00,77.16,77.16,76.96,76.98,2822.0,77.16,77.16,76.96,76.98,2822.0
2023-11-28 13:15:00,76.98,77.11,76.95,77.06,3642.0,76.98,77.11,76.95,77.06,3642.0
2023-11-28 13:20:00,77.15,77.15,76.99,77.04,400.0,77.15,77.15,76.99,77.04,400.0
2023-11-28 13:25:00,77.04,77.1,76.98,77.07,4471.0,77.04,77.1,76.98,77.07,4471.0
2023-11-28 13:30:00,77.09,77.3,77.02,77.28,6710.0,77.09,77.3,77.02,77.28,6710.0
2023-11-28 13:35:00,77.28,77.28,77.08,77.23,5145.0,77.28,77.28,77.08,77.23,5145.0
2023-11-28 13:40:00,77.23,77.31,77.23,77.3,1516.0,77.23,77.31,77.23,77.3,1516.0
2023-11-28 13:45:00,77.33,77.4,77.32,77.35,2704.0,77.33,77.4,77.32,77.35,2704.0
2023-11-28 13:50:00,77.39,77.39,77.28,77.34,2632.0,77.39,77.39,77.28,77.34,2632.0
2023-11-28 13:55:00,77.32,77.43,77.24,77.25,6762.0,77.32,77.43,77.24,77.25,6762.0
2023-11-28 14:00:00,77.25,77.25,77.18,77.19,2148.0,77.25,77.25,77.18,77.19,2148.0
2023-11-28 14:05:00,77.17,77.27,77.16,77.19,4097.0,77.17,77.27,77.16,77.19,4097.0
2023-11-28 14:10:00,77.26,77.35,77.25,77.31,4322.0,77.26,77.35,77.25,77.31,4322.0
2023-11-28 14:15:00,77.35,77.46,77.33,77.42,7489.0,77.35,77.46,77.33,77.42,7489.0
2023-11-28 14:20:00,77.49,77.51,77.38,77.39,3226.0,77.49,77.51,77.38,77.39,3226.0
2023-11-28 14:25:00,77.39,77.53,77.38,77.53,6132.0,77.39,77.53,77.38,77.53,6132.0
2023-11-28 14:30:00,77.53,77.73,77.49,77.72,15546.0,77.53,77.73,77.49,77.72,15546.0
2023-11-28 14:35:00,77.73,77.77,77.63,77.76,8884.0,77.73,77.77,77.63,77.76,8884.0
2023-11-28 14:40:00,77.75,77.87,77.73,77.79,7960.0,77.75,77.87,77.73,77.79,7960.0
2023-11-28 14:45:00,77.75,77.77,77.56,77.59,7286.0,77.75,77.77,77.56,77.59,7286.0
2023-11-28 14:50:00,77.59,77.62,77.55,77.61,3049.0,77.59,77.62,77.55,77.61,3049.0
2023-11-28 14:55:00,77.56,77.64,77.47,77.59,6064.0,77.56,77.64,77.47,77.59,6064.0
2023-11-28 15:00:00,77.59,77.62,77.52,77.55,5144.0,77.59,77.62,77.52,77.55,5144.0
2023-11-28 15:05:00,77.55,77.6,77.4,77.6,6887.0,77.55,77.6,77.4,77.6,6887.0
2023-11-28 15:10:00,77.6,77.6,77.48,77.52,5699.0,77.6,77.6,77.48,77.52,5699.0
2023-11-28 15:15:00,77.54,77.67,77.49,77.65,5649.0,77.54,77.67,77.49,77.65,5649.0
2023-11-28 15:20:00,77.67,77.67,77.48,77.53,6140.0,77.67,77.67,77.48,77.53,6140.0
2023-11-28 15:25:00,77.46,77.47,77.3,77.33,8787.0,77.46,77.47,77.3,77.33,8787.0
2023-11-28 15:30:00,77.32,77.39,77.22,77.27,10915.0,77.32,77.39,77.22,77.27,10915.0
2023-11-28 15:35:00,77.27,77.33,77.25,77.3,7810.0,77.27,77.33,77.25,77.3,7810.0
2023-11-28 15:40:00,77.27,77.45,77.27,77.39,14107.0,77.27,77.45,77.27,77.39,14107.0
2023-11-28 15:45:00,77.39,77.55,77.34,77.49,20422.0,77.39,77.55,77.34,77.49,20422.0
2023-11-28 15:50:00,77.52,77.57,77.31,77.52,36068.0,77.52,77.57,77.31,77.52,36068.0
2023-11-28 15:55:00,77.54,77.67,77.4,77.66,99172.0,77.54,77.67,77.4,77.66,99172.0
2023-11-29 09:30:00,78.0,78.41,77.38,77.38,32270.0,78.0,78.41,77.38,77.38,32270.0
2023-11-29 09:35:00,77.48,77.6,76.98,77.15,17893.0,77.48,77.6,76.98,77.15,17893.0
2023-11-29 09:40:00,77.18,77.35,77.05,77.12,5334.0,77.18,77.35,77.05,77.12,5334.0
2023-11-29 09:45:00,77.14,77.31,77.09,77.17,9104.0,77.14,77.31,77.09,77.17,9104.0
2023-11-29 09:50:00,77.2,77.2,76.76,76.98,34638.0,77.2,77.2,76.76,76.98,34638.0
2023-11-29 09:55:00,77.0,77.21,76.84,77.09,29708.0,77.0,77.21,76.84,77.09,29708.0
2023-11-29 10:00:00,77.1,77.43,77.0,77.34,6359.0,77.1,77.43,77.0,77.34,6359.0
2023-11-29 10:05:00,77.33,77.36,76.93,76.93,6019.0,77.33,77.36,76.93,76.93,6019.0
2023-11-29 10:10:00,76.94,77.15,76.87,77.0,8206.0,76.94,77.15,76.87,77.0,8206.0
2023-11-29 10:15:00,77.01,77.02,76.77,76.8,6976.0,77.01,77.02,76.77,76.8,6976.0
2023-11-29 10:20:00,76.75,76.79,76.6,76.69,6374.0,76.75,76.79,76.6,76.69,6374.0
2023-11-29 10:25:00,76.7,77.09,76.7,77.0,3021.0,76.7,77.09,76.7,77.0,3021.0
2023-11-29 10:30:00,77.01,77.01,76.78,76.87,3693.0,77.01,77.01,76.78,76.87,3693.0
2023-11-29 10:35:00,76.87,77.1,76.87,77.05,2050.0,76.87,77.1,76.87,77.05,2050.0
2023-11-29 10:40:00,76.99,77.16,76.95,77.08,3875.0,76.99,77.16,76.95,77.08,3875.0
2023-11-29 10:45:00,77.11,77.16,77.05,77.15,5280.0,77.11,77.16,77.05,77.15,5280.0
2023-11-29 10:50:00,77.15,77.21,77.08,77.17,63217.0,77.15,77.21,77.08,77.17,63217.0
2023-11-29 10:55:00,77.14,77.18,77.05,77.12,22561.0,77.14,77.18,77.05,77.12,22561.0
2023-11-29 11:00:00,77.07,77.07,76.78,76.97,5725.0,77.07,77.07,76.78,76.97,5725.0
2023-11-29 11:05:00,77.02,77.02,76.67,76.69,5960.0,77.02,77.02,76.67,76.69,5960.0
2023-11-29 11:10:00,76.7,76.71,76.46,76.49,10013.0,76.7,76.71,76.46,76.49,10013.0
2023-11-29 11:15:00,76.61,76.61,76.27,76.45,7111.0,76.61,76.61,76.27,76.45,7111.0
2023-11-29 11:20:00,76.48,76.65,76.2,76.55,6664.0,76.48,76.65,76.2,76.55,6664.0
2023-11-29 11:25:00,76.5,76.55,76.28,76.55,4060.0,76.5,76.55,76.28,76.55,4060.0
2023-11-29 11:30:00,76.66,76.67,76.55,76.56,3367.0,76.66,76.67,76.55,76.56,3367.0
2023-11-29 11:35:00,76.57,76.7,76.57,76.63,1401.0,76.57,76.7,76.57,76.63,1401.0
2023-11-29 11:40:00,76.55,76.61,76.46,76.61,3619.0,76.55,76.61,76.46,76.61,3619.0
2023-11-29 11:45:00,76.57,76.67,76.57,76.63,1721.0,76.57,76.67,76.57,76.63,1721.0
2023-11-29 11:50:00,76.63,76.67,76.47,76.51,5146.0,76.63,76.67,76.47,76.51,5146.0
2023-11-29 11:55:00,76.47,76.54,76.41,76.54,3207.0,76.47,76.54,76.41,76.54,3207.0
2023-11-29 12:00:00,76.54,76.57,76.36,76.55,4327.0,76.54,76.57,76.36,76.55,4327.0
2023-11-29 12:05:00,76.6,76.9,76.6,76.88,2967.0,76.6,76.9,76.6,76.88,2967.0
2023-11-29 12:10:00,76.91,76.95,76.83,76.83,3191.0,76.91,76.95,76.83,76.83,3191.0
2023-11-29 12:15:00,76.87,76.87,76.73,76.73,2177.0,76.87,76.87,76.73,76.73,2177.0
2023-11-29 12:20:00,76.72,76.72,76.53,76.57,3373.0,76.72,76.72,76.53,76.57,3373.0
2023-11-29 12:25:00,76.57,76.57,76.33,76.43,5195.0,76.57,76.57,76.33,76.43,5195.0
2023-11-29 12:30:00,76.41,76.41,76.22,76.35,7332.0,76.41,76.41,76.22,76.35,7332.0
2023-11-29 12:35:00,76.34,76.34,76.18,76.2,4974.0,76.34,76.34,76.18,76.2,4974.0
2023-11-29 12:40:00,76.23,76.34,76.2,76.31,4181.0,76.23,76.34,76.2,76.31,4181.0
2023-11-29 12:45:00,76.29,76.53,76.25,76.41,8574.0,76.29,76.53,76.25,76.41,8574.0
2023-11-29 12:50:00,76.36,76.49,76.29,76.48,2758.0,76.36,76.49,76.29,76.48,2758.0
2023-11-29 12:55:00,76.35,76.63,76.33,76.63,1620.0,76.35,76.63,76.33,76.63,1620.0
2023-11-29 13:00:00,76.63,76.66,76.47,76.47,2101.0,76.63,76.66,76.47,76.47,2101.0
2023-11-29 13:05:00,76.47,76.51,76.44,76.48,1125.0,76.47,76.51,76.44,76.48,1125.0
2023-11-29 13:10:00,76.45,76.46,76.26,76.26,3109.0,76.45,76.46,76.26,76.26,3109.0
2023-11-29 13:15:00,76.28,76.57,76.26,76.49,2591.0,76.28,76.57,76.26,76.49,2591.0
2023-11-29 13:20:00,76.49,76.78,76.49,76.7,2560.0,76.49,76.78,76.49,76.7,2560.0
2023-11-29 13:25:00,76.68,76.8,76.68,76.79,700.0,76.68,76.8,76.68,76.79,700.0
2023-11-29 13:30:00,76.81,76.81,76.63,76.67,2800.0,76.81,76.81,76.63,76.67,2800.0
2023-11-29 13:35:00,76.68,76.68,76.64,76.67,944.0,76.68,76.68,76.64,76.67,944.0
2023-11-29 13:40:00,76.7,76.81,76.67,76.8,12902.0,76.7,76.81,76.67,76.8,12902.0
2023-11-29 13:45:00,76.78,76.85,76.65,76.75,11746.0,76.78,76.85,76.65,76.75,11746.0
2023-11-29 13:50:00,76.76,76.82,76.61,76.65,6125.0,76.76,76.82,76.61,76.65,6125.0
2023-11-29 13:55:00,76.59,76.7,76.53,76.66,2115.0,76.59,76.7,76.53,76.66,2115.0
2023-11-29 14:00:00,76.59,76.61,76.56,76.56,8244.0,76.59,76.61,76.56,76.56,8244.0
2023-11-29 14:05:00,76.57,76.61,76.52,76.53,3892.0,76.57,76.61,76.52,76.53,3892.0
2023-11-29 14:10:00,76.56,76.57,76.34,76.4,7888.0,76.56,76.57,76.34,76.4,7888.0
2023-11-29 14:15:00,76.4,76.44,76.39,76.41,4057.0,76.4,76.44,76.39,76.41,4057.0
2023-11-29 14:20:00,76.4,76.56,76.4,76.42,9199.0,76.4,76.56,76.4,76.42,9199.0
2023-11-29 14:25:00,76.45,76.46,76.26,76.35,11206.0,76.45,76.46,76.26,76.35,11206.0
2023-11-29 14:30:00,76.26,76.37,76.22,76.27,13612.0,76.26,76.37,76.22,76.27,13612.0
2023-11-29 14:35:00,76.28,76.32,76.13,76.22,11183.0,76.28,76.32,76.13,76.22,11183.0
2023-11-29 14:40:00,76.23,76.27,76.1,76.27,6468.0,76.23,76.27,76.1,76.27,6468.0
2023-11-29 14:45:00,76.25,76.4,76.22,76.26,5963.0,76.25,76.4,76.22,76.26,5963.0
2023-11-29 14:50:00,76.27,76.3,76.19,76.24,5559.0,76.27,76.3,76.19,76.24,5559.0
2023-11-29 14:55:00,76.29,76.3,76.09,76.11,33246.0,76.29,76.3,76.09,76.11,33246.0
2023-11-29 15:00:00,76.1,76.24,76.02,76.19,9425.0,76.1,76.24,76.02,76.19,9425.0
2023-11-29 15:05:00,76.23,76.23,76.04,76.08,3363.0,76.23,76.23,76.04,76.08,3363.0
2023-11-29 15:10:00,76.08,76.19,76.05,76.11,5657.0,76.08,76.19,76.05,76.11,5657.0
2023-11-29 15:15:00,76.11,76.13,75.93,76.02,10770.0,76.11,76.13,75.93,76.02,10770.0
2023-11-29 15:20:00,76.04,76.14,76.02,76.12,5348.0,76.04,76.14,76.02,76.12,5348.0
2023-11-29 15:25:00,76.12,76.17,76.01,76.16,12237.0,76.12,76.17,76.01,76.16,12237.0
2023-11-29 15:30:00,76.12,76.15,75.93,76.0,9532.0,76.12,76.15,75.93,76.0,9532.0
2023-11-29 15:35:00,76.0,76.0,75.82,75.86,4232.0,76.0,76.0,75.82,75.86,4232.0
2023-11-29 15:40:00,75.85,76.1,75.85,76.1,13627.0,75.85,76.1,75.85,76.1,13627.0
2023-11-29 15:45:00,76.11,76.11,75.96,76.06,12227.0,76.11,76.11,75.96,76.06,12227.0
2023-11-29 15:50:00,76.05,76.13,76.02,76.06,21659.0,76.05,76.13,76.02,76.06,21659.0
2023-11-29 15:55:00,76.03,76.25,76.03,76.12,61623.0,76.03,76.25,76.03,76.12,61623.0
2023-11-30 09:30:00,76.01,76.77,75.81,76.09,20210.0,76.01,76.77,75.81,76.09,20210.0
2023-11-30 09:35:00,75.92,76.18,75.45,75.47,12095.0,75.92,76.18,75.45,75.47,12095.0
2023-11-30 09:40:00,75.46,76.09,75.46,76.09,14550.0,75.46,76.09,75.46,76.09,14550.0
2023-11-30 09:45:00,75.87,76.17,75.82,76.17,4292.0,75.87,76.17,75.82,76.17,4292.0
2023-11-30 09:50:00,76.11,76.72,76.11,76.37,8604.0,76.11,76.72,76.11,76.37,8604.0
2023-11-30 09:55:00,76.34,76.73,76.34,76.5,10982.0,76.34,76.73,76.34,76.5,10982.0
2023-11-30 10:00:00,76.66,76.69,76.22,76.25,13234.0,76.66,76.69,76.22,76.25,13234.0
2023-11-30 10:05:00,76.25,76.3,76.1,76.27,6065.0,76.25,76.3,76.1,76.27,6065.0
2023-11-30 10:10:00,76.28,76.6,76.27,76.5,7985.0,76.28,76.6,76.27,76.5,7985.0
2023-11-30 10:15:00,76.49,76.49,76.26,76.26,2246.0,76.49,76.49,76.26,76.26,2246.0
2023-11-30 10:20:00,76.28,76.37,76.14,76.15,2841.0,76.28,76.37,76.14,76.15,2841.0
2023-11-30 10:25:00,76.19,76.23,75.94,75.97,3585.0,76.19,76.23,75.94,75.97,3585.0
2023-11-30 10:30:00,75.99,76.03,75.85,76.01,11735.0,75.99,76.03,75.85,76.01,11735.0
2023-11-30 10:35:00,75.96,75.96,75.37,75.45,9863.0,75.96,75.96,75.37,75.45,9863.0
2023-11-30 10:40:00,75.46,75.67,75.42,75.65,8602.0,75.46,75.67,75.42,75.65,8602.0
2023-11-30 10:45:00,75.65,75.75,75.59,75.75,2715.0,75.65,75.75,75.59,75.75,2715.0
2023-11-30 10:50:00,75.75,75.86,75.68,75.76,7023.0,75.75,75.86,75.68,75.76,7023.0
2023-11-30 10:55:00,75.76,75.93,75.75,75.9,4556.0,75.76,75.93,75.75,75.9,4556.0
2023-11-30 11:00:00,75.9,76.12,75.89,75.97,9537.0,75.9,76.12,75.89,75.97,9537.0
2023-11-30 11:05:00,75.91,75.92,75.73,75.73,3525.0,75.91,75.92,75.73,75.73,3525.0
2023-11-30 11:10:00,75.72,75.84,75.7,75.8,3619.0,75.72,75.84,75.7,75.8,3619.0
2023-11-30 11:15:00,75.8,75.93,75.75,75.83,4646.0,75.8,75.93,75.75,75.83,4646.0
2023-11-30 11:20:00,75.85,75.9,75.83,75.86,874.0,75.85,75.9,75.83,75.86,874.0
2023-11-30 11:25:00,75.89,76.01,75.81,75.98,5978.0,75.89,76.01,75.81,75.98,5978.0
2023-11-30 11:30:00,75.98,76.16,75.98,76.07,3122.0,75.98,76.16,75.98,76.07,3122.0
2023-11-30 11:35:00,76.07,76.18,76.07,76.08,1834.0,76.07,76.18,76.07,76.08,1834.0
2023-11-30 11:40:00,76.12,76.18,76.05,76.07,4293.0,76.12,76.18,76.05,76.07,4293.0
2023-11-30 11:45:00,76.13,76.13,75.9,75.98,4091.0,76.13,76.13,75.9,75.98,4091.0
2023-11-30 11:50:00,76.0,76.03,75.94,75.95,2980.0,76.0,76.03,75.94,75.95,2980.0
2023-11-30 11:55:00,75.9,75.95,75.79,75.8,4977.0,75.9,75.95,75.79,75.8,4977.0
2023-11-30 12:00:00,75.76,76.08,75.73,76.08,6724.0,75.76,76.08,75.73,76.08,6724.0
2023-11-30 12:05:00,76.08,76.09,75.99,75.99,1229.0,76.08,76.09,75.99,75.99,1229.0
2023-11-30 12:10:00,76.01,76.01,75.96,75.97,442.0,76.01,76.01,75.96,75.97,442.0
2023-11-30 12:15:00,76.0,76.0,75.91,75.98,3812.0,76.0,76.0,75.91,75.98,3812.0
2023-11-30 12:20:00,75.92,75.93,75.84,75.92,3014.0,75.92,75.93,75.84,75.92,3014.0
2023-11-30 12:25:00,75.88,75.98,75.88,75.96,1962.0,75.88,75.98,75.88,75.96,1962.0
2023-11-30 12:30:00,75.97,76.02,75.9,75.97,6455.0,75.97,76.02,75.9,75.97,6455.0
2023-11-30 12:35:00,76.0,76.01,75.97,75.98,1755.0,76.0,76.01,75.97,75.98,1755.0
2023-11-30 12:40:00,75.97,75.98,75.9,75.92,2446.0,75.97,75.98,75.9,75.92,2446.0
2023-11-30 12:45:00,75.92,76.0,75.92,75.95,2810.0,75.92,76.0,75.92,75.95,2810.0
2023-11-30 12:50:00,75.95,75.97,75.84,75.94,6026.0,75.95,75.97,75.84,75.94,6026.0
2023-11-30 12:55:00,75.89,75.89,75.81,75.83,2412.0,75.89,75.89,75.81,75.83,2412.0
2023-11-30 13:00:00,75.8,75.9,75.73,75.9,4258.0,75.8,75.9,75.73,75.9,4258.0
2023-11-30 13:05:00,75.92,75.92,75.59,75.59,5201.0,75.92,75.92,75.59,75.59,5201.0
2023-11-30 13:10:00,75.6,75.61,75.5,75.5,4146.0,75.6,75.61,75.5,75.5,4146.0
2023-11-30 13:15:00,75.54,75.59,75.47,75.47,3417.0,75.54,75.59,75.47,75.47,3417.0
2023-11-30 13:20:00,75.52,75.59,75.45,75.5,3403.0,75.52,75.59,75.45,75.5,3403.0
2023-11-30 13:25:00,75.53,75.58,75.42,75.42,2052.0,75.53,75.58,75.42,75.42,2052.0
2023-11-30 13:30:00,75.4,75.46,75.31,75.43,5234.0,75.4,75.46,75.31,75.43,5234.0
2023-11-30 13:35:00,75.43,75.58,75.41,75.44,10270.0,75.43,75.58,75.41,75.44,10270.0
2023-11-30 13:40:00,75.49,75.53,75.43,75.46,10011.0,75.49,75.53,75.43,75.46,10011.0
2023-11-30 13:45:00,75.52,75.57,75.46,75.48,4514.0,75.52,75.57,75.46,75.48,4514.0
2023-11-30 13:50:00,75.47,75.51,75.37,75.44,4155.0,75.47,75.51,75.37,75.44,4155.0
2023-11-30 13:55:00,75.46,75.52,75.45,75.5,4143.0,75.46,75.52,75.45,75.5,4143.0
2023-11-30 14:00:00,75.51,75.68,75.51,75.65,26929.0,75.51,75.68,75.51,75.65,26929.0
2023-11-30 14:05:00,75.65,75.65,75.51,75.56,11206.0,75.65,75.65,75.51,75.56,11206.0
2023-11-30 14:10:00,75.53,75.63,75.47,75.54,8542.0,75.53,75.63,75.47,75.54,8542.0
2023-11-30 14:15:00,75.52,75.52,75.43,75.44,4938.0,75.52,75.52,75.43,75.44,4938.0
2023-11-30 14:20:00,75.42,75.45,75.2,75.29,21261.0,75.42,75.45,75.2,75.29,21261.0
2023-11-30 14:25:00,75.28,75.35,75.22,75.3,6504.0,75.28,75.35,75.22,75.3,6504.0
2023-11-30 14:30:00,75.3,75.45,75.25,75.37,11354.0,75.3,75.45,75.25,75.37,11354.0
2023-11-30 14:35:00,75.37,75.42,75.32,75.38,7805.0,75.37,75.42,75.32,75.38,7805.0
2023-11-30 14:40:00,75.39,75.65,75.38,75.6,12597.0,75.39,75.65,75.38,75.6,12597.0
2023-11-30 14:45:00,75.6,75.74,75.54,75.74,15748.0,75.6,75.74,75.54,75.74,15748.0
2023-11-30 14:50:00,75.74,75.84,75.71,75.8,8550.0,75.74,75.84,75.71,75.8,8550.0
2023-11-30 14:55:00,75.78,75.79,75.63,75.66,6431.0,75.78,75.79,75.63,75.66,6431.0
2023-11-30 15:00:00,75.67,75.79,75.64,75.73,8769.0,75.67,75.79,75.64,75.73,8769.0
2023-11-30 15:05:00,75.68,75.72,75.59,75.59,6827.0,75.68,75.72,75.59,75.59,6827.0
2023-11-30 15:10:00,75.6,75.63,75.52,75.58,8967.0,75.6,75.63,75.52,75.58,8967.0
2023-11-30 15:15:00,75.59,75.6,75.46,75.53,10521.0,75.59,75.6,75.46,75.53,10521.0
2023-11-30 15:20:00,75.51,75.63,75.51,75.61,15370.0,75.51,75.63,75.51,75.61,15370.0
2023-11-30 15:25:00,75.61,75.67,75.57,75.62,11757.0,75.61,75.67,75.57,75.62,11757.0
2023-11-30 15:30:00,75.62,75.84,75.62,75.72,19341.0,75.62,75.84,75.62,75.72,19341.0
2023-11-30 15:35:00,75.72,75.85,75.7,75.75,11113.0,75.72,75.85,75.7,75.75,11113.0
2023-11-30 15:40:00,75.75,75.93,75.73,75.85,17988.0,75.75,75.93,75.73,75.85,17988.0
2023-11-30 15:45:00,75.85,75.85,75.74,75.75,20225.0,75.85,75.85,75.74,75.75,20225.0
2023-11-30 15:50:00,75.77,76.1,75.77,76.01,59910.0,75.77,76.1,75.77,76.01,59910.0
2023-11-30 15:55:00,76.01,76.1,75.86,75.87,131133.0,76.01,76.1,75.86,75.87,131133.0
2023-12-01 09:30:00,75.81,75.98,75.46,75.83,23992.0,75.81,75.98,75.46,75.83,23992.0
2023-12-01 09:35:00,75.84,76.25,75.74,75.86,24413.0,75.84,76.25,75.74,75.86,24413.0
2023-12-01 09:40:00,75.83,75.91,75.57,75.91,15398.0,75.83,75.91,75.57,75.91,15398.0
2023-12-01 09:45:00,75.84,76.24,75.84,76.16,24330.0,75.84,76.24,75.84,76.16,24330.0
2023-12-01 09:50:00,76.21,76.56,76.0,76.52,8273.0,76.21,76.56,76.0,76.52,8273.0
2023-12-01 09:55:00,76.55,76.55,76.04,76.04,6607.0,76.55,76.55,76.04,76.04,6607.0
2023-12-01 10:00:00,76.22,76.37,76.1,76.29,3864.0,76.22,76.37,76.1,76.29,3864.0
2023-12-01 10:05:00,76.36,76.37,76.02,76.15,7297.0,76.36,76.37,76.02,76.15,7297.0
2023-12-01 10:10:00,76.18,76.18,75.72,75.73,6764.0,76.18,76.18,75.72,75.73,6764.0
2023-12-01 10:15:00,75.62,75.77,75.55,75.63,4829.0,75.62,75.77,75.55,75.63,4829.0
2023-12-01 10:20:00,75.71,75.98,75.7,75.92,13817.0,75.71,75.98,75.7,75.92,13817.0
2023-12-01 10:25:00,75.94,76.0,75.71,75.8,5265.0,75.94,76.0,75.71,75.8,5265.0
2023-12-01 10:30:00,75.75,75.86,75.63,75.77,10290.0,75.75,75.86,75.63,75.77,10290.0
2023-12-01 10:35:00,75.75,75.78,75.59,75.69,9977.0,75.75,75.78,75.59,75.69,9977.0
2023-12-01 10:40:00,75.67,75.67,75.54,75.6,3904.0,75.67,75.67,75.54,75.6,3904.0
2023-12-01 10:45:00,75.58,75.58,75.3,75.3,8349.0,75.58,75.58,75.3,75.3,8349.0
2023-12-01 10:50:00,75.3,75.43,75.17,75.42,36092.0,75.3,75.43,75.17,75.42,36092.0
2023-12-01 10:55:00,75.41,75.5,75.35,75.5,12590.0,75.41,75.5,75.35,75.5,12590.0
2023-12-01 11:00:00,75.51,75.81,75.42,75.72,13116.0,75.51,75.81,75.42,75.72,13116.0
2023-12-01 11:05:00,75.77,76.18,75.67,76.07,5873.0,75.77,76.18,75.67,76.07,5873.0
2023-12-01 11:10:00,76.08,76.44,76.04,76.44,7491.0,76.08,76.44,76.04,76.44,7491.0
2023-12-01 11:15:00,76.46,76.62,76.35,76.54,15876.0,76.46,76.62,76.35,76.54,15876.0
2023-12-01 11:20:00,76.58,76.82,76.52,76.79,32123.0,76.58,76.82,76.52,76.79,32123.0
2023-12-01 11:25:00,76.77,76.92,76.77,76.92,9872.0,76.77,76.92,76.77,76.92,9872.0
2023-12-01 11:30:00,76.85,76.85,76.53,76.72,10927.0,76.85,76.85,76.53,76.72,10927.0
2023-12-01 11:35:00,76.79,76.89,76.48,76.57,7105.0,76.79,76.89,76.48,76.57,7105.0
2023-12-01 11:40:00,76.59,77.05,76.59,77.0,6470.0,76.59,77.05,76.59,77.0,6470.0
2023-12-01 11:45:00,76.98,77.33,76.97,77.3,7133.0,76.98,77.33,76.97,77.3,7133.0
2023-12-01 11:50:00,77.29,77.35,77.18,77.29,6118.0,77.29,77.35,77.18,77.29,6118.0
2023-12-01 11:55:00,77.22,77.22,76.98,76.98,4529.0,77.22,77.22,76.98,76.98,4529.0
2023-12-01 12:00:00,76.91,77.13,76.87,76.88,5816.0,76.91,77.13,76.87,76.88,5816.0
2023-12-01 12:05:00,76.9,76.99,76.82,76.92,2162.0,76.9,76.99,76.82,76.92,2162.0
2023-12-01 12:10:00,76.82,76.94,76.74,76.8,2999.0,76.82,76.94,76.74,76.8,2999.0
2023-12-01 12:15:00,76.77,76.91,76.6,76.6,5744.0,76.77,76.91,76.6,76.6,5744.0
2023-12-01 12:20:00,76.64,76.8,76.61,76.8,4171.0,76.64,76.8,76.61,76.8,4171.0
2023-12-01 12:25:00,76.76,76.97,76.7,76.9,46197.0,76.76,76.97,76.7,76.9,46197.0
2023-12-01 12:30:00,76.91,76.92,76.77,76.79,1397.0,76.91,76.92,76.77,76.79,1397.0
2023-12-01 12:35:00,76.75,76.99,76.74,76.9,4625.0,76.75,76.99,76.74,76.9,4625.0
2023-12-01 12:40:00,76.95,77.09,76.92,77.05,5300.0,76.95,77.09,76.92,77.05,5300.0
2023-12-01 12:45:00,77.07,77.23,77.03,77.22,6784.0,77.07,77.23,77.03,77.22,6784.0
2023-12-01 12:50:00,77.27,77.76,77.26,77.74,29629.0,77.27,77.76,77.26,77.74,29629.0
2023-12-01 12:55:00,77.81,77.92,77.7,77.85,15099.0,77.81,77.92,77.7,77.85,15099.0
2023-12-01 13:00:00,77.89,77.94,77.8,77.86,5556.0,77.89,77.94,77.8,77.86,5556.0
2023-12-01 13:05:00,77.86,77.9,77.67,77.67,6023.0,77.86,77.9,77.67,77.67,6023.0
2023-12-01 13:10:00,77.71,77.77,77.52,77.56,10720.0,77.71,77.77,77.52,77.56,10720.0
2023-12-01 13:15:00,77.58,77.83,77.58,77.83,10720.0,77.58,77.83,77.58,77.83,10720.0
2023-12-01 13:20:00,77.89,77.93,77.83,77.93,2695.0,77.89,77.93,77.83,77.93,2695.0
2023-12-01 13:25:00,77.9,78.15,77.88,78.14,21156.0,77.9,78.15,77.88,78.14,21156.0
2023-12-01 13:30:00,78.12,78.28,78.09,78.28,20723.0,78.12,78.28,78.09,78.28,20723.0
2023-12-01 13:35:00,78.26,78.29,78.1,78.18,12967.0,78.26,78.29,78.1,78.18,12967.0
2023-12-01 13:40:00,78.17,78.17,77.92,77.94,4768.0,78.17,78.17,77.92,77.94,4768.0
2023-12-01 13:45:00,77.94,77.98,77.74,77.74,3336.0,77.94,77.98,77.74,77.74,3336.0
2023-12-01 13:50:00,77.78,77.84,77.7,77.73,5329.0,77.78,77.84,77.7,77.73,5329.0
2023-12-01 13:55:00,77.78,77.8,77.58,77.63,4774.0,77.78,77.8,77.58,77.63,4774.0
2023-12-01 14:00:00,77.61,77.67,77.59,77.66,1659.0,77.61,77.67,77.59,77.66,1659.0
2023-12-01 14:05:00,77.59,77.64,77.54,77.6,7111.0,77.59,77.64,77.54,77.6,7111.0
2023-12-01 14:10:00,77.57,77.71,77.57,77.67,2358.0,77.57,77.71,77.57,77.67,2358.0
2023-12-01 14:15:00,77.67,77.79,77.67,77.7,3086.0,77.67,77.79,77.67,77.7,3086.0
2023-12-01 14:20:00,77.73,77.97,77.66,77.94,3801.0,77.73,77.97,77.66,77.94,3801.0
2023-12-01 14:25:00,77.94,77.94,77.86,77.92,3230.0,77.94,77.94,77.86,77.92,3230.0
2023-12-01 14:30:00,77.9,78.07,77.9,77.97,3086.0,77.9,78.07,77.9,77.97,3086.0
2023-12-01 14:35:00,77.93,78.05,77.91,78.03,4248.0,77.93,78.05,77.91,78.03,4248.0
2023-12-01 14:40:00,78.04,78.06,77.88,77.96,4443.0,78.04,78.06,77.88,77.96,4443.0
2023-12-01 14:45:00,77.89,77.96,77.85,77.95,4200.0,77.89,77.96,77.85,77.95,4200.0
2023-12-01 14:50:00,77.95,78.03,77.82,78.03,5762.0,77.95,78.03,77.82,78.03,5762.0
2023-12-01 14:55:00,78.07,78.1,78.02,78.08,5115.0,78.07,78.1,78.02,78.08,5115.0
2023-12-01 15:00:00,78.09,78.16,78.04,78.16,3695.0,78.09,78.16,78.04,78.16,3695.0
2023-12-01 15:05:00,78.17,78.22,78.06,78.13,7975.0,78.17,78.22,78.06,78.13,7975.0
2023-12-01 15:10:00,78.16,78.22,78.14,78.15,4007.0,78.16,78.22,78.14,78.15,4007.0
2023-12-01 15:15:00,78.14,78.16,77.92,77.94,4009.0,78.14,78.16,77.92,77.94,4009.0
2023-12-01 15:20:00,77.94,77.99,77.79,77.8,7275.0,77.94,77.99,77.79,77.8,7275.0
2023-12-01 15:25:00,77.8,77.86,77.73,77.84,6503.0,77.8,77.86,77.73,77.84,6503.0
2023-12-01 15:30:00,77.88,77.9,77.78,77.88,10701.0,77.88,77.9,77.78,77.88,10701.0
2023-12-01 15:35:00,77.9,77.9,77.63,77.69,11402.0,77.9,77.9,77.63,77.69,11402.0
2023-12-01 15:40:00,77.71,77.87,77.69,77.78,10848.0,77.71,77.87,77.69,77.78,10848.0
2023-12-01 15:45:00,77.76,77.78,77.56,77.59,13666.0,77.76,77.78,77.56,77.59,13666.0
2023-12-01 15:50:00,77.59,77.72,77.56,77.64,27731.0,77.59,77.72,77.56,77.64,27731.0
2023-12-01 15:55:00,77.67,77.91,77.66,77.85,57251.0,77.67,77.91,77.66,77.85,57251.0
2023-12-04 09:30:00,77.75,78.09,77.49,77.69,18185.0,77.75,78.09,77.49,77.69,18185.0
2023-12-04 09:35:00,77.51,77.75,77.44,77.48,8916.0,77.51,77.75,77.44,77.48,8916.0
2023-12-04 09:40:00,77.58,78.1,77.58,78.0,5023.0,77.58,78.1,77.58,78.0,5023.0
2023-12-04 09:45:00,78.11,78.55,78.02,78.52,23494.0,78.11,78.55,78.02,78.52,23494.0
2023-12-04 09:50:00,78.42,78.54,78.12,78.49,15356.0,78.42,78.54,78.12,78.49,15356.0
2023-12-04 09:55:00,78.5,78.83,78.18,78.31,17860.0,78.5,78.83,78.18,78.31,17860.0
2023-12-04 10:00:00,78.39,78.44,77.92,78.06,10426.0,78.39,78.44,77.92,78.06,10426.0
2023-12-04 10:05:00,78.04,78.33,78.04,78.23,6948.0,78.04,78.33,78.04,78.23,6948.0
2023-12-04 10:10:00,78.33,78.33,77.94,78.0,6155.0,78.33,78.33,77.94,78.0,6155.0
2023-12-04 10:15:00,77.93,77.94,77.08,77.24,12968.0,77.93,77.94,77.08,77.24,12968.0
2023-12-04 10:20:00,77.06,77.2,76.69,76.78,5282.0,77.06,77.2,76.69,76.78,5282.0
2023-12-04 10:25:00,76.68,76.85,76.43,76.5,7856.0,76.68,76.85,76.43,76.5,7856.0
2023-12-04 10:30:00,76.44,76.55,76.37,76.5,18781.0,76.44,76.55,76.37,76.5,18781.0
2023-12-04 10:35:00,76.44,76.7,76.4,76.64,12094.0,76.44,76.7,76.4,76.64,12094.0
2023-12-04 10:40:00,76.65,76.9,76.63,76.67,26766.0,76.65,76.9,76.63,76.67,26766.0
2023-12-04 10:45:00,76.68,76.68,76.51,76.55,5154.0,76.68,76.68,76.51,76.55,5154.0
2023-12-04 10:50:00,76.59,76.63,76.31,76.38,6993.0,76.59,76.63,76.31,76.38,6993.0
2023-12-04 10:55:00,76.38,76.76,76.31,76.67,16492.0,76.38,76.76,76.31,76.67,16492.0
2023-12-04 11:00:00,76.66,76.72,76.6,76.65,5335.0,76.66,76.72,76.6,76.65,5335.0
2023-12-04 11:05:00,76.7,76.81,76.64,76.66,18005.0,76.7,76.81,76.64,76.66,18005.0
2023-12-04 11:10:00,76.66,76.67,76.55,76.61,8315.0,76.66,76.67,76.55,76.61,8315.0
2023-12-04 11:15:00,76.61,76.68,76.34,76.51,3914.0,76.61,76.68,76.34,76.51,3914.0
2023-12-04 11:20:00,76.45,76.51,76.09,76.16,9289.0,76.45,76.51,76.09,76.16,9289.0
2023-12-04 11:25:00,76.15,76.37,76.01,76.37,5579.0,76.15,76.37,76.01,76.37,5579.0
2023-12-04 11:30:00,76.35,76.35,76.21,76.26,3100.0,76.35,76.35,76.21,76.26,3100.0
2023-12-04 11:35:00,76.23,76.56,76.22,76.54,9780.0,76.23,76.56,76.22,76.54,9780.0
2023-12-04 11:40:00,76.6,76.73,76.49,76.61,8083.0,76.6,76.73,76.49,76.61,8083.0
2023-12-04 11:45:00,76.58,76.7,76.58,76.6,1334.0,76.58,76.7,76.58,76.6,1334.0
2023-12-04 11:50:00,76.6,76.96,76.6,76.9,13975.0,76.6,76.96,76.6,76.9,13975.0
2023-12-04 11:55:00,76.94,76.96,76.8,76.96,4471.0,76.94,76.96,76.8,76.96,4471.0
2023-12-04 12:00:00,76.95,76.99,76.9,76.98,2327.0,76.95,76.99,76.9,76.98,2327.0
2023-12-04 12:05:00,76.89,76.98,76.86,76.9,904.0,76.89,76.98,76.86,76.9,904.0
2023-12-04 12:10:00,76.95,77.2,76.94,77.16,4913.0,76.95,77.2,76.94,77.16,4913.0
2023-12-04 12:15:00,77.13,77.17,77.0,77.12,9799.0,77.13,77.17,77.0,77.12,9799.0
2023-12-04 12:20:00,77.2,77.34,77.12,77.25,8018.0,77.2,77.34,77.12,77.25,8018.0
2023-12-04 12:25:00,77.2,77.4,77.2,77.4,2987.0,77.2,77.4,77.2,77.4,2987.0
2023-12-04 12:30:00,77.34,77.42,77.31,77.37,2855.0,77.34,77.42,77.31,77.37,2855.0
2023-12-04 12:35:00,77.41,77.41,77.24,77.34,2461.0,77.41,77.41,77.24,77.34,2461.0
2023-12-04 12:40:00,77.29,77.34,77.13,77.28,5303.0,77.29,77.34,77.13,77.28,5303.0
2023-12-04 12:45:00,77.27,77.27,76.88,76.94,3940.0,77.27,77.27,76.88,76.94,3940.0
2023-12-04 12:50:00,76.91,77.01,76.89,76.98,3935.0,76.91,77.01,76.89,76.98,3935.0
2023-12-04 12:55:00,76.98,77.19,76.98,77.15,900.0,76.98,77.19,76.98,77.15,900.0
2023-12-04 13:00:00,77.2,77.22,77.06,77.06,2855.0,77.2,77.22,77.06,77.06,2855.0
2023-12-04 13:05:00,77.06,77.09,77.05,77.06,800.0,77.06,77.09,77.05,77.06,800.0
2023-12-04 13:10:00,77.09,77.27,77.03,77.24,6566.0,77.09,77.27,77.03,77.24,6566.0
2023-12-04 13:15:00,77.32,77.32,77.15,77.18,43855.0,77.32,77.32,77.15,77.18,43855.0
2023-12-04 13:20:00,77.26,77.34,77.15,77.21,4738.0,77.26,77.34,77.15,77.21,4738.0
2023-12-04 13:25:00,77.22,77.3,77.16,77.16,3413.0,77.22,77.3,77.16,77.16,3413.0
2023-12-04 13:30:00,77.12,77.28,77.05,77.27,3682.0,77.12,77.28,77.05,77.27,3682.0
2023-12-04 13:35:00,77.21,77.3,77.15,77.16,2303.0,77.21,77.3,77.15,77.16,2303.0
2023-12-04 13:40:00,77.17,77.19,77.06,77.13,1153.0,77.17,77.19,77.06,77.13,1153.0
2023-12-04 13:45:00,77.07,77.13,77.06,77.12,2423.0,77.07,77.13,77.06,77.12,2423.0
2023-12-04 13:50:00,77.11,77.16,77.05,77.06,1615.0,77.11,77.16,77.05,77.06,1615.0
2023-12-04 13:55:00,77.04,77.06,76.86,76.86,3865.0,77.04,77.06,76.86,76.86,3865.0
2023-12-04 14:00:00,76.93,76.95,76.87,76.9,3607.0,76.93,76.95,76.87,76.9,3607.0
2023-12-04 14:05:00,76.88,76.89,76.75,76.89,2723.0,76.88,76.89,76.75,76.89,2723.0
2023-12-04 14:10:00,76.91,76.93,76.85,76.88,2394.0,76.91,76.93,76.85,76.88,2394.0
2023-12-04 14:15:00,76.87,76.92,76.79,76.81,3031.0,76.87,76.92,76.79,76.81,3031.0
2023-12-04 14:20:00,76.82,77.05,76.81,77.05,7313.0,76.82,77.05,76.81,77.05,7313.0
2023-12-04 14:25:00,77.05,77.05,76.93,76.97,4788.0,77.05,77.05,76.93,76.97,4788.0
2023-12-04 14:30:00,76.99,77.09,76.99,77.05,5453.0,76.99,77.09,76.99,77.05,5453.0
2023-12-04 14:35:00,77.03,77.13,77.02,77.11,4267.0,77.03,77.13,77.02,77.11,4267.0
2023-12-04 14:40:00,77.12,77.16,76.96,77.15,12358.0,77.12,77.16,76.96,77.15,12358.0
2023-12-04 14:45:00,77.17,77.34,77.17,77.3,4528.0,77.17,77.34,77.17,77.3,4528.0
2023-12-04 14:50:00,77.31,77.33,77.26,77.3,1200.0,77.31,77.33,77.26,77.3,1200.0
2023-12-04 14:55:00,77.3,77.32,76.77,76.77,30074.0,77.3,77.32,76.77,76.77,30074.0
2023-12-04 15:00:00,76.77,76.83,76.57,76.58,6475.0,76.77,76.83,76.57,76.58,6475.0
2023-12-04 15:05:00,76.52,76.72,76.44,76.63,11458.0,76.52,76.72,76.44,76.63,11458.0
2023-12-04 15:10:00,76.59,76.88,76.59,76.88,3917.0,76.59,76.88,76.59,76.88,3917.0
2023-12-04 15:15:00,76.82,76.82,76.71,76.79,6073.0,76.82,76.82,76.71,76.79,6073.0
2023-12-04 15:20:00,76.78,76.86,76.74,76.86,5009.0,76.78,76.86,76.74,76.86,5009.0
2023-12-04 15:25:00,76.87,77.02,76.82,76.92,8002.0,76.87,77.02,76.82,76.92,8002.0
2023-12-04 15:30:00,76.94,77.12,76.85,77.12,10855.0,76.94,77.12,76.85,77.12,10855.0
2023-12-04 15:35:00,77.04,77.17,76.97,77.05,7544.0,77.04,77.17,76.97,77.05,7544.0
2023-12-04 15:40:00,77.01,77.26,77.01,77.2,13869.0,77.01,77.26,77.01,77.2,13869.0
2023-12-04 15:45:00,77.2,77.26,77.13,77.21,11877.0,77.2,77.26,77.13,77.21,11877.0
2023-12-04 15:50:00,77.23,77.37,77.2,77.22,24255.0,77.23,77.37,77.2,77.22,24255.0
2023-12-04 15:55:00,77.22,77.35,77.15,77.17,55903.0,77.22,77.35,77.15,77.17,55903.0
2023-12-05 09:30:00,77.17,77.17,76.51,76.76,10272.0,77.17,77.17,76.51,76.76,10272.0
2023-12-05 09:35:00,76.81,77.08,76.8,76.98,2018.0,76.81,77.08,76.8,76.98,2018.0
2023-12-05 09:40:00,77.05,77.05,76.1,76.13,10322.0,77.05,77.05,76.1,76.13,10322.0
2023-12-05 09:45:00,76.2,76.65,76.12,76.5,10576.0,76.2,76.65,76.12,76.5,10576.0
2023-12-05 09:50:00,76.64,76.64,76.43,76.52,3353.0,76.64,76.64,76.43,76.52,3353.0
2023-12-05 09:55:00,76.46,76.62,76.43,76.56,1760.0,76.46,76.62,76.43,76.56,1760.0
2023-12-05 10:00:00,76.61,76.95,76.6,76.87,4301.0,76.61,76.95,76.6,76.87,4301.0
2023-12-05 10:05:00,76.87,76.89,76.65,76.65,1876.0,76.87,76.89,76.65,76.65,1876.0
2023-12-05 10:10:00,76.66,76.66,75.88,75.89,10124.0,76.66,76.66,75.88,75.89,10124.0
2023-12-05 10:15:00,76.08,76.08,75.69,75.98,11217.0,76.08,76.08,75.69,75.98,11217.0
2023-12-05 10:20:00,76.0,76.2,75.95,76.05,4775.0,76.0,76.2,75.95,76.05,4775.0
2023-12-05 10:25:00,76.04,76.1,75.91,76.08,3059.0,76.04,76.1,75.91,76.08,3059.0
2023-12-05 10:30:00,76.08,76.21,76.0,76.17,4866.0,76.08,76.21,76.0,76.17,4866.0
2023-12-05 10:35:00,76.17,76.36,76.15,76.28,12143.0,76.17,76.36,76.15,76.28,12143.0
2023-12-05 10:40:00,76.28,76.32,76.16,76.31,5650.0,76.28,76.32,76.16,76.31,5650.0
2023-12-05 10:45:00,76.31,76.54,76.31,76.34,6180.0,76.31,76.54,76.31,76.34,6180.0
2023-12-05 10:50:00,76.28,76.43,76.27,76.41,2766.0,76.28,76.43,76.27,76.41,2766.0
2023-12-05 10:55:00,76.38,76.46,76.29,76.41,4579.0,76.38,76.46,76.29,76.41,4579.0
2023-12-05 11:00:00,76.36,76.42,76.26,76.27,1958.0,76.36,76.42,76.26,76.27,1958.0
2023-12-05 11:05:00,76.28,76.33,76.17,76.2,1996.0,76.28,76.33,76.17,76.2,1996.0
2023-12-05 11:10:00,76.08,76.09,75.85,75.85,2552.0,76.08,76.09,75.85,75.85,2552.0
2023-12-05 11:15:00,75.93,76.23,75.93,76.17,7780.0,75.93,76.23,75.93,76.17,7780.0
2023-12-05 11:20:00,76.11,76.11,75.94,75.94,2490.0,76.11,76.11,75.94,75.94,2490.0
2023-12-05 11:25:00,75.94,76.02,75.93,76.02,1054.0,75.94,76.02,75.93,76.02,1054.0
2023-12-05 11:30:00,76.03,76.18,76.0,76.18,1972.0,76.03,76.18,76.0,76.18,1972.0
2023-12-05 11:35:00,76.21,76.24,75.98,76.0,2584.0,76.21,76.24,75.98,76.0,2584.0
2023-12-05 11:40:00,75.98,76.13,75.94,76.1,1249.0,75.98,76.13,75.94,76.1,1249.0
2023-12-05 11:45:00,76.08,76.24,76.08,76.23,2911.0,76.08,76.24,76.08,76.23,2911.0
2023-12-05 11:50:00,76.18,76.19,76.05,76.05,2217.0,76.18,76.19,76.05,76.05,2217.0
2023-12-05 11:55:00,75.98,76.14,75.95,76.14,1411.0,75.98,76.14,75.95,76.14,1411.0
2023-12-05 12:00:00,76.34,76.36,76.17,76.34,3093.0,76.34,76.36,76.17,76.34,3093.0
2023-12-05 12:05:00,76.37,76.38,76.33,76.38,325.0,76.37,76.38,76.33,76.38,325.0
2023-12-05 12:10:00,76.42,76.51,76.35,76.51,4903.0,76.42,76.51,76.35,76.51,4903.0
2023-12-05 12:15:00,76.55,76.57,76.35,76.36,5059.0,76.55,76.57,76.35,76.36,5059.0
2023-12-05 12:20:00,76.35,76.67,76.33,76.55,2388.0,76.35,76.67,76.33,76.55,2388.0
2023-12-05 12:25:00,76.6,76.71,76.55,76.71,1599.0,76.6,76.71,76.55,76.71,1599.0
2023-12-05 12:30:00,76.65,76.73,76.6,76.64,3600.0,76.65,76.73,76.6,76.64,3600.0
2023-12-05 12:35:00,76.62,76.69,76.57,76.68,5121.0,76.62,76.69,76.57,76.68,5121.0
2023-12-05 12:40:00,76.69,76.69,76.45,76.45,3764.0,76.69,76.69,76.45,76.45,3764.0
2023-12-05 12:45:00,76.51,76.51,76.37,76.51,3054.0,76.51,76.51,76.37,76.51,3054.0
2023-12-05 12:50:00,76.51,76.54,76.44,76.49,2092.0,76.51,76.54,76.44,76.49,2092.0
2023-12-05 12:55:00,76.54,76.88,76.54,76.88,7082.0,76.54,76.88,76.54,76.88,7082.0
2023-12-05 13:00:00,76.76,76.81,76.69,76.81,1800.0,76.76,76.81,76.69,76.81,1800.0
2023-12-05 13:05:00,76.72,76.87,76.69,76.81,2764.0,76.72,76.87,76.69,76.81,2764.0
2023-12-05 13:10:00,76.78,76.83,76.53,76.57,6083.0,76.78,76.83,76.53,76.57,6083.0
2023-12-05 13:15:00,76.58,76.67,76.48,76.51,2552.0,76.58,76.67,76.48,76.51,2552.0
2023-12-05 13:20:00,76.51,76.53,76.42,76.44,2391.0,76.51,76.53,76.42,76.44,2391.0
2023-12-05 13:25:00,76.44,76.44,76.25,76.28,3565.0,76.44,76.44,76.25,76.28,3565.0
2023-12-05 13:30:00,76.28,76.43,76.27,76.36,6036.0,76.28,76.43,76.27,76.36,6036.0
2023-12-05 13:35:00,76.36,76.39,76.29,76.34,1257.0,76.36,76.39,76.29,76.34,1257.0
2023-12-05 13:40:00,76.38,76.46,76.33,76.43,3100.0,76.38,76.46,76.33,76.43,3100.0
2023-12-05 13:45:00,76.43,76.44,76.32,76.41,2919.0,76.43,76.44,76.32,76.41,2919.0
2023-12-05 13:50:00,76.35,76.35,76.3,76.34,500.0,76.35,76.35,76.3,76.34,500.0
2023-12-05 13:55:00,76.35,76.48,76.35,76.47,8128.0,76.35,76.48,76.35,76.47,8128.0
2023-12-05 14:00:00,76.5,76.62,76.41,76.59,7157.0,76.5,76.62,76.41,76.59,7157.0
2023-12-05 14:05:00,76.62,76.75,76.56,76.75,9996.0,76.62,76.75,76.56,76.75,9996.0
2023-12-05 14:10:00,76.75,76.75,76.66,76.75,10879.0,76.75,76.75,76.66,76.75,10879.0
2023-12-05 14:15:00,76.75,76.82,76.6,76.62,10613.0,76.75,76.82,76.6,76.62,10613.0
2023-12-05 14:20:00,76.67,76.7,76.67,76.69,1848.0,76.67,76.7,76.67,76.69,1848.0
2023-12-05 14:25:00,76.69,76.92,76.66,76.92,14604.0,76.69,76.92,76.66,76.92,14604.0
2023-12-05 14:30:00,76.88,77.07,76.75,77.03,38979.0,76.88,77.07,76.75,77.03,38979.0
2023-12-05 14:35:00,77.13,77.19,77.04,77.11,12167.0,77.13,77.19,77.04,77.11,12167.0
2023-12-05 14:40:00,77.11,77.16,76.94,77.08,12916.0,77.11,77.16,76.94,77.08,12916.0
2023-12-05 14:45:00,77.08,77.15,77.03,77.15,3384.0,77.08,77.15,77.03,77.15,3384.0
2023-12-05 14:50:00,77.12,77.33,77.12,77.33,19461.0,77.12,77.33,77.12,77.33,19461.0
2023-12-05 14:55:00,77.3,77.3,77.19,77.29,4470.0,77.3,77.3,77.19,77.29,4470.0
2023-12-05 15:00:00,77.27,77.36,77.23,77.36,6410.0,77.27,77.36,77.23,77.36,6410.0
2023-12-05 15:05:00,77.32,77.36,77.25,77.36,5293.0,77.32,77.36,77.25,77.36,5293.0
2023-12-05 15:10:00,77.36,77.37,77.25,77.29,10964.0,77.36,77.37,77.25,77.29,10964.0
2023-12-05 15:15:00,77.31,77.33,77.16,77.24,5978.0,77.31,77.33,77.16,77.24,5978.0
2023-12-05 15:20:00,77.24,77.25,77.17,77.22,7190.0,77.24,77.25,77.17,77.22,7190.0
2023-12-05 15:25:00,77.2,77.25,77.14,77.22,13607.0,77.2,77.25,77.14,77.22,13607.0
2023-12-05 15:30:00,77.24,77.33,77.2,77.2,13573.0,77.24,77.33,77.2,77.2,13573.0
2023-12-05 15:35:00,77.23,77.42,77.23,77.37,10564.0,77.23,77.42,77.23,77.37,10564.0
2023-12-05 15:40:00,77.38,77.51,77.34,77.47,14964.0,77.38,77.51,77.34,77.47,14964.0
2023-12-05 15:45:00,77.5,77.56,77.44,77.47,15852.0,77.5,77.56,77.44,77.47,15852.0
2023-12-05 15:50:00,77.48,77.58,77.3,77.44,57911.0,77.48,77.58,77.3,77.44,57911.0
2023-12-05 15:55:00,77.43,77.79,77.43,77.77,148051.0,77.43,77.79,77.43,77.77,148051.0
2023-12-06 09:30:00,78.51,78.87,78.02,78.12,18910.0,78.51,78.87,78.02,78.12,18910.0
2023-12-06 09:35:00,78.1,78.33,77.89,78.1,4085.0,78.1,78.33,77.89,78.1,4085.0
2023-12-06 09:40:00,78.23,78.65,78.22,78.54,5420.0,78.23,78.65,78.22,78.54,5420.0
2023-12-06 09:45:00,78.65,78.74,78.42,78.43,18507.0,78.65,78.74,78.42,78.43,18507.0
2023-12-06 09:50:00,78.55,79.03,78.54,78.95,10304.0,78.55,79.03,78.54,78.95,10304.0
2023-12-06 09:55:00,78.9,79.0,78.7,78.8,8210.0,78.9,79.0,78.7,78.8,8210.0
2023-12-06 10:00:00,78.84,78.9,78.58,78.59,6144.0,78.84,78.9,78.58,78.59,6144.0
2023-12-06 10:05:00,78.69,79.15,78.69,79.06,4893.0,78.69,79.15,78.69,79.06,4893.0
2023-12-06 10:10:00,79.15,79.16,78.94,79.02,2718.0,79.15,79.16,78.94,79.02,2718.0
2023-12-06 10:15:00,79.02,79.18,78.74,78.74,8236.0,79.02,79.18,78.74,78.74,8236.0
2023-12-06 10:20:00,78.68,78.8,78.42,78.42,4079.0,78.68,78.8,78.42,78.42,4079.0
2023-12-06 10:25:00,78.43,78.44,78.33,78.35,2595.0,78.43,78.44,78.33,78.35,2595.0
2023-12-06 10:30:00,78.33,78.44,78.24,78.25,3131.0,78.33,78.44,78.24,78.25,3131.0
2023-12-06 10:35:00,78.32,78.37,78.11,78.17,5639.0,78.32,78.37,78.11,78.17,5639.0
2023-12-06 10:40:00,78.21,78.36,78.15,78.26,11170.0,78.21,78.36,78.15,78.26,11170.0
2023-12-06 10:45:00,78.26,78.33,78.16,78.28,9498.0,78.26,78.33,78.16,78.28,9498.0
2023-12-06 10:50:00,78.28,78.28,77.94,77.95,12234.0,78.28,78.28,77.94,77.95,12234.0
2023-12-06 10:55:00,77.98,78.16,77.86,78.14,10481.0,77.98,78.16,77.86,78.14,10481.0
2023-12-06 11:00:00,78.16,78.17,77.73,77.73,4371.0,78.16,78.17,77.73,77.73,4371.0
2023-12-06 11:05:00,77.78,77.8,77.68,77.78,6820.0,77.78,77.8,77.68,77.78,6820.0
2023-12-06 11:10:00,77.74,77.99,77.74,77.99,5715.0,77.74,77.99,77.74,77.99,5715.0
2023-12-06 11:15:00,77.94,78.05,77.92,77.94,5905.0,77.94,78.05,77.92,77.94,5905.0
2023-12-06 11:20:00,77.89,77.93,77.77,77.8,3411.0,77.89,77.93,77.77,77.8,3411.0
2023-12-06 11:25:00,77.82,78.01,77.82,77.93,2816.0,77.82,78.01,77.82,77.93,2816.0
2023-12-06 11:30:00,78.01,78.1,77.92,78.07,7080.0,78.01,78.1,77.92,78.07,7080.0
2023-12-06 11:35:00,77.93,77.97,77.9,77.95,1184.0,77.93,77.97,77.9,77.95,1184.0
2023-12-06 11:40:00,77.91,77.94,77.87,77.87,1581.0,77.91,77.94,77.87,77.87,1581.0
2023-12-06 11:45:00,77.94,77.96,77.72,77.91,5227.0,77.94,77.96,77.72,77.91,5227.0
2023-12-06 11:50:00,77.86,78.13,77.8,78.02,4391.0,77.86,78.13,77.8,78.02,4391.0
2023-12-06 11:55:00,78.0,78.37,77.91,78.32,5884.0,78.0,78.37,77.91,78.32,5884.0
2023-12-06 12:00:00,78.34,78.34,78.18,78.18,2390.0,78.34,78.34,78.18,78.18,2390.0
2023-12-06 12:05:00,78.25,78.25,78.25,78.25,100.0,78.25,78.25,78.25,78.25,100.0
2023-12-06 12:10:00,78.34,78.67,78.31,78.63,24452.0,78.34,78.67,78.31,78.63,24452.0
2023-12-06 12:15:00,78.63,78.72,78.61,78.71,9255.0,78.63,78.72,78.61,78.71,9255.0
2023-12-06 12:20:00,78.67,78.79,78.63,78.73,14126.0,78.67,78.79,78.63,78.73,14126.0
2023-12-06 12:25:00,78.77,78.77,78.5,78.52,13455.0,78.77,78.77,78.5,78.52,13455.0
2023-12-06 12:30:00,78.57,78.61,78.51,78.61,2500.0,78.57,78.61,78.51,78.61,2500.0
2023-12-06 12:35:00,78.59,78.63,78.45,78.61,6516.0,78.59,78.63,78.45,78.61,6516.0
2023-12-06 12:40:00,78.68,78.68,78.6,78.64,5041.0,78.68,78.68,78.6,78.64,5041.0
2023-12-06 12:45:00,78.59,78.62,78.51,78.62,3058.0,78.59,78.62,78.51,78.62,3058.0
2023-12-06 12:50:00,78.65,78.68,78.52,78.64,4861.0,78.65,78.68,78.52,78.64,4861.0
2023-12-06 12:55:00,78.62,78.65,78.49,78.64,6229.0,78.62,78.65,78.49,78.64,6229.0
2023-12-06 13:00:00,78.66,78.73,78.57,78.61,8072.0,78.66,78.73,78.57,78.61,8072.0
2023-12-06 13:05:00,78.68,78.73,78.54,78.6,28572.0,78.68,78.73,78.54,78.6,28572.0
2023-12-06 13:10:00,78.61,78.62,78.5,78.52,29561.0,78.61,78.62,78.5,78.52,29561.0
2023-12-06 13:15:00,78.52,78.52,78.16,78.32,7314.0,78.52,78.52,78.16,78.32,7314.0
2023-12-06 13:20:00,78.32,78.39,78.25,78.25,13338.0,78.32,78.39,78.25,78.25,13338.0
2023-12-06 13:25:00,78.27,78.42,78.15,78.37,5089.0,78.27,78.42,78.15,78.37,5089.0
2023-12-06 13:30:00,78.43,78.53,78.38,78.38,2664.0,78.43,78.53,78.38,78.38,2664.0
2023-12-06 13:35:00,78.32,78.32,78.07,78.16,11860.0,78.32,78.32,78.07,78.16,11860.0
2023-12-06 13:40:00,78.17,78.26,78.14,78.22,2500.0,78.17,78.26,78.14,78.22,2500.0
2023-12-06 13:45:00,78.23,78.42,78.23,78.41,3359.0,78.23,78.42,78.23,78.41,3359.0
2023-12-06 13:50:00,78.41,78.52,78.41,78.46,4570.0,78.41,78.52,78.41,78.46,4570.0
2023-12-06 13:55:00,78.51,78.51,78.42,78.5,2900.0,78.51,78.51,78.42,78.5,2900.0
2023-12-06 14:00:00,78.5,78.51,78.44,78.45,800.0,78.5,78.51,78.44,78.45,800.0
2023-12-06 14:05:00,78.45,78.47,78.24,78.27,3410.0,78.45,78.47,78.24,78.27,3410.0
2023-12-06 14:10:00,78.33,78.4,78.26,78.28,6361.0,78.33,78.4,78.26,78.28,6361.0
2023-12-06 14:15:00,78.31,78.35,78.23,78.23,1502.0,78.31,78.35,78.23,78.23,1502.0
2023-12-06 14:20:00,78.16,78.21,78.08,78.15,4647.0,78.16,78.21,78.08,78.15,4647.0
2023-12-06 14:25:00,78.13,78.16,77.87,77.95,6045.0,78.13,78.16,77.87,77.95,6045.0
2023-12-06 14:30:00,77.93,78.16,77.93,78.16,3704.0,77.93,78.16,77.93,78.16,3704.0
2023-12-06 14:35:00,78.07,78.13,78.03,78.13,3084.0,78.07,78.13,78.03,78.13,3084.0
2023-12-06 14:40:00,78.2,78.2,78.07,78.09,968.0,78.2,78.2,78.07,78.09,968.0
2023-12-06 14:45:00,78.09,78.1,77.94,77.94,2200.0,78.09,78.1,77.94,77.94,2200.0
2023-12-06 14:50:00,77.89,77.92,77.86,77.88,707.0,77.89,77.92,77.86,77.88,707.0
2023-12-06 14:55:00,77.89,77.9,77.72,77.72,2420.0,77.89,77.9,77.72,77.72,2420.0
2023-12-06 15:00:00,77.71,77.78,77.59,77.64,4998.0,77.71,77.78,77.59,77.64,4998.0
2023-12-06 15:05:00,77.57,77.7,77.57,77.62,2628.0,77.57,77.7,77.57,77.62,2628.0
2023-12-06 15:10:00,77.62,77.62,77.41,77.41,6420.0,77.62,77.62,77.41,77.41,6420.0
2023-12-06 15:15:00,77.33,77.42,77.31,77.31,1400.0,77.33,77.42,77.31,77.31,1400.0
2023-12-06 15:20:00,77.34,77.34,77.2,77.21,5172.0,77.34,77.34,77.2,77.21,5172.0
2023-12-06 15:25:00,77.25,77.25,77.08,77.21,8808.0,77.25,77.25,77.08,77.21,8808.0
2023-12-06 15:30:00,77.3,77.3,77.18,77.3,4829.0,77.3,77.3,77.18,77.3,4829.0
2023-12-06 15:35:00,77.27,77.32,77.2,77.27,9539.0,77.27,77.32,77.2,77.27,9539.0
2023-12-06 15:40:00,77.25,77.4,77.23,77.4,7661.0,77.25,77.4,77.23,77.4,7661.0
2023-12-06 15:45:00,77.38,77.62,77.38,77.52,18963.0,77.38,77.62,77.38,77.52,18963.0
2023-12-06 15:50:00,77.48,77.53,77.2,77.23,23434.0,77.48,77.53,77.2,77.23,23434.0
2023-12-06 15:55:00,77.25,77.26,77.04,77.13,87233.0,77.25,77.26,77.04,77.13,87233.0
2023-12-07 09:30:00,76.96,77.68,76.96,77.55,12974.0,76.96,77.68,76.96,77.55,12974.0
2023-12-07 09:35:00,77.57,77.79,77.13,77.34,4167.0,77.57,77.79,77.13,77.34,4167.0
2023-12-07 09:40:00,77.43,77.52,77.04,77.04,4138.0,77.43,77.52,77.04,77.04,4138.0
2023-12-07 09:45:00,77.15,77.15,76.82,76.99,4902.0,77.15,77.15,76.82,76.99,4902.0
2023-12-07 09:50:00,77.0,77.49,77.0,77.45,3555.0,77.0,77.49,77.0,77.45,3555.0
2023-12-07 09:55:00,77.36,77.53,77.3,77.43,2945.0,77.36,77.53,77.3,77.43,2945.0
2023-12-07 10:00:00,77.44,77.44,77.08,77.09,6534.0,77.44,77.44,77.08,77.09,6534.0
2023-12-07 10:05:00,77.21,77.91,77.21,77.84,7343.0,77.21,77.91,77.21,77.84,7343.0
2023-12-07 10:10:00,77.82,78.06,77.77,78.06,3852.0,77.82,78.06,77.77,78.06,3852.0
2023-12-07 10:15:00,78.06,78.12,77.89,77.9,5396.0,78.06,78.12,77.89,77.9,5396.0
2023-12-07 10:20:00,77.92,78.04,77.8,77.98,5415.0,77.92,78.04,77.8,77.98,5415.0
2023-12-07 10:25:00,77.8,77.83,77.64,77.7,6506.0,77.8,77.83,77.64,77.7,6506.0
2023-12-07 10:30:00,77.72,77.9,77.6,77.62,8659.0,77.72,77.9,77.6,77.62,8659.0
2023-12-07 10:35:00,77.69,77.74,77.61,77.74,3638.0,77.69,77.74,77.61,77.74,3638.0
2023-12-07 10:40:00,77.73,77.76,77.45,77.51,5516.0,77.73,77.76,77.45,77.51,5516.0
2023-12-07 10:45:00,77.48,77.48,77.34,77.4,2260.0,77.48,77.48,77.34,77.4,2260.0
2023-12-07 10:50:00,77.25,77.32,77.14,77.18,7089.0,77.25,77.32,77.14,77.18,7089.0
2023-12-07 10:55:00,77.19,77.39,77.17,77.38,11376.0,77.19,77.39,77.17,77.38,11376.0
2023-12-07 11:00:00,77.52,77.56,77.33,77.4,2161.0,77.52,77.56,77.33,77.4,2161.0
2023-12-07 11:05:00,77.43,77.76,77.43,77.65,25828.0,77.43,77.76,77.43,77.65,25828.0
2023-12-07 11:10:00,77.63,77.65,77.34,77.34,2573.0,77.63,77.65,77.34,77.34,2573.0
2023-12-07 11:15:00,77.35,77.4,77.1,77.15,3867.0,77.35,77.4,77.1,77.15,3867.0
2023-12-07 11:20:00,77.18,77.46,77.16,77.46,8750.0,77.18,77.46,77.16,77.46,8750.0
2023-12-07 11:25:00,77.46,77.67,77.46,77.57,3499.0,77.46,77.67,77.46,77.57,3499.0
2023-12-07 11:30:00,77.6,77.88,77.6,77.88,5024.0,77.6,77.88,77.6,77.88,5024.0
2023-12-07 11:35:00,77.92,77.99,77.63,77.69,9722.0,77.92,77.99,77.63,77.69,9722.0
2023-12-07 11:40:00,77.72,77.75,77.63,77.68,4266.0,77.72,77.75,77.63,77.68,4266.0
2023-12-07 11:45:00,77.71,77.76,77.69,77.71,4641.0,77.71,77.76,77.69,77.71,4641.0
2023-12-07 11:50:00,77.7,77.76,77.66,77.72,1842.0,77.7,77.76,77.66,77.72,1842.0
2023-12-07 11:55:00,77.67,77.72,77.43,77.72,18111.0,77.67,77.72,77.43,77.72,18111.0
2023-12-07 12:00:00,77.75,77.92,77.7,77.78,3634.0,77.75,77.92,77.7,77.78,3634.0
2023-12-07 12:05:00,77.72,77.87,77.58,77.69,4204.0,77.72,77.87,77.58,77.69,4204.0
2023-12-07 12:10:00,77.7,77.75,77.68,77.69,1490.0,77.7,77.75,77.68,77.69,1490.0
2023-12-07 12:15:00,77.69,77.77,77.68,77.73,2683.0,77.69,77.77,77.68,77.73,2683.0
2023-12-07 12:20:00,77.75,77.79,77.69,77.79,4705.0,77.75,77.79,77.69,77.79,4705.0
2023-12-07 12:25:00,77.79,77.92,77.77,77.92,2149.0,77.79,77.92,77.77,77.92,2149.0
2023-12-07 12:30:00,77.94,78.06,77.93,78.01,4160.0,77.94,78.06,77.93,78.01,4160.0
2023-12-07 12:35:00,78.03,78.03,77.86,77.96,14653.0,78.03,78.03,77.86,77.96,14653.0
2023-12-07 12:40:00,77.94,78.0,77.84,77.97,11957.0,77.94,78.0,77.84,77.97,11957.0
2023-12-07 12:45:00,77.97,77.99,77.81,77.81,7068.0,77.97,77.99,77.81,77.81,7068.0
2023-12-07 12:50:00,77.83,77.87,77.77,77.81,1431.0,77.83,77.87,77.77,77.81,1431.0
2023-12-07 12:55:00,77.83,77.99,77.82,77.95,10274.0,77.83,77.99,77.82,77.95,10274.0
2023-12-07 13:00:00,78.0,78.06,77.92,78.06,7270.0,78.0,78.06,77.92,78.06,7270.0
2023-12-07 13:05:00,78.02,78.16,78.02,78.09,3662.0,78.02,78.16,78.02,78.09,3662.0
2023-12-07 13:10:00,78.13,78.13,77.75,77.75,4141.0,78.13,78.13,77.75,77.75,4141.0
2023-12-07 13:15:00,77.74,77.74,77.58,77.64,7133.0,77.74,77.74,77.58,77.64,7133.0
2023-12-07 13:20:00,77.63,77.68,77.59,77.64,2075.0,77.63,77.68,77.59,77.64,2075.0
2023-12-07 13:25:00,77.65,77.66,77.61,77.65,689.0,77.65,77.66,77.61,77.65,689.0
2023-12-07 13:30:00,77.69,77.87,77.61,77.7,19513.0,77.69,77.87,77.61,77.7,19513.0
2023-12-07 13:35:00,77.71,77.71,77.29,77.54,14432.0,77.71,77.71,77.29,77.54,14432.0
2023-12-07 13:40:00,77.55,77.55,77.53,77.55,847.0,77.55,77.55,77.53,77.55,847.0
2023-12-07 13:45:00,77.54,77.77,77.54,77.67,5905.0,77.54,77.77,77.54,77.67,5905.0
2023-12-07 13:50:00,77.51,77.62,77.47,77.61,2208.0,77.51,77.62,77.47,77.61,2208.0
2023-12-07 13:55:00,77.57,77.64,77.46,77.48,6194.0,77.57,77.64,77.46,77.48,6194.0
2023-12-07 14:00:00,77.43,77.63,77.43,77.63,4874.0,77.43,77.63,77.43,77.63,4874.0
2023-12-07 14:05:00,77.61,77.61,77.48,77.49,2183.0,77.61,77.61,77.48,77.49,2183.0
2023-12-07 14:10:00,77.51,77.52,77.42,77.48,2681.0,77.51,77.52,77.42,77.48,2681.0
2023-12-07 14:15:00,77.43,77.88,77.41,77.67,13390.0,77.43,77.88,77.41,77.67,13390.0
2023-12-07 14:20:00,77.67,77.74,77.62,77.62,2816.0,77.67,77.74,77.62,77.62,2816.0
2023-12-07 14:25:00,77.65,77.65,77.57,77.57,1821.0,77.65,77.65,77.57,77.57,1821.0
2023-12-07 14:30:00,77.52,77.64,77.52,77.62,3478.0,77.52,77.64,77.52,77.62,3478.0
2023-12-07 14:35:00,77.61,77.74,77.59,77.7,4480.0,77.61,77.74,77.59,77.7,4480.0
2023-12-07 14:40:00,77.7,77.74,77.63,77.63,2157.0,77.7,77.74,77.63,77.63,2157.0
2023-12-07 14:45:00,77.58,77.58,77.44,77.51,6515.0,77.58,77.58,77.44,77.51,6515.0
2023-12-07 14:50:00,77.53,77.63,77.53,77.59,4871.0,77.53,77.63,77.53,77.59,4871.0
2023-12-07 14:55:00,77.58,77.58,77.48,77.55,3387.0,77.58,77.58,77.48,77.55,3387.0
2023-12-07 15:00:00,77.58,77.63,77.48,77.53,4017.0,77.58,77.63,77.48,77.53,4017.0
2023-12-07 15:05:00,77.53,77.56,77.5,77.53,4871.0,77.53,77.56,77.5,77.53,4871.0
2023-12-07 15:10:00,77.55,77.65,77.54,77.54,4335.0,77.55,77.65,77.54,77.54,4335.0
2023-12-07 15:15:00,77.57,77.62,77.54,77.57,2317.0,77.57,77.62,77.54,77.57,2317.0
2023-12-07 15:20:00,77.62,77.64,77.43,77.47,7180.0,77.62,77.64,77.43,77.47,7180.0
2023-12-07 15:25:00,77.47,77.53,77.45,77.53,8701.0,77.47,77.53,77.45,77.53,8701.0
2023-12-07 15:30:00,77.53,77.68,77.45,77.45,7167.0,77.53,77.68,77.45,77.45,7167.0
2023-12-07 15:35:00,77.47,77.56,77.4,77.55,9685.0,77.47,77.56,77.4,77.55,9685.0
2023-12-07 15:40:00,77.56,77.64,77.49,77.53,8698.0,77.56,77.64,77.49,77.53,8698.0
2023-12-07 15:45:00,77.53,77.55,77.34,77.34,16260.0,77.53,77.55,77.34,77.34,16260.0
2023-12-07 15:50:00,77.34,77.73,77.33,77.72,29287.0,77.34,77.73,77.33,77.72,29287.0
2023-12-07 15:55:00,77.73,77.94,77.66,77.89,126642.0,77.73,77.94,77.66,77.89,126642.0
2023-12-08 09:30:00,77.6,78.03,77.53,77.99,10254.0,77.6,78.03,77.53,77.99,10254.0
2023-12-08 09:35:00,77.94,77.95,77.33,77.35,3557.0,77.94,77.95,77.33,77.35,3557.0
2023-12-08 09:40:00,77.36,77.64,77.35,77.61,4621.0,77.36,77.64,77.35,77.61,4621.0
2023-12-08 09:45:00,77.81,78.07,77.31,77.72,8741.0,77.81,78.07,77.31,77.72,8741.0
2023-12-08 09:50:00,77.7,77.88,77.52,77.68,3638.0,77.7,77.88,77.52,77.68,3638.0
2023-12-08 09:55:00,77.82,77.85,77.66,77.8,2158.0,77.82,77.85,77.66,77.8,2158.0
2023-12-08 10:00:00,77.87,78.56,77.85,78.5,14617.0,77.87,78.56,77.85,78.5,14617.0
2023-12-08 10:05:00,78.55,78.66,78.45,78.52,7097.0,78.55,78.66,78.45,78.52,7097.0
2023-12-08 10:10:00,78.49,78.56,78.36,78.5,2331.0,78.49,78.56,78.36,78.5,2331.0
2023-12-08 10:15:00,78.41,78.48,78.25,78.26,10745.0,78.41,78.48,78.25,78.26,10745.0
2023-12-08 10:20:00,78.24,78.24,77.75,77.87,14073.0,78.24,78.24,77.75,77.87,14073.0
2023-12-08 10:25:00,77.92,78.18,77.78,78.18,4505.0,77.92,78.18,77.78,78.18,4505.0
2023-12-08 10:30:00,78.09,78.29,78.06,78.09,3432.0,78.09,78.29,78.06,78.09,3432.0
2023-12-08 10:35:00,78.12,78.22,78.1,78.2,4111.0,78.12,78.22,78.1,78.2,4111.0
2023-12-08 10:40:00,78.25,78.72,78.24,78.62,12190.0,78.25,78.72,78.24,78.62,12190.0
2023-12-08 10:45:00,78.64,78.72,78.61,78.64,7138.0,78.64,78.72,78.61,78.64,7138.0
2023-12-08 10:50:00,78.59,78.67,78.49,78.59,9190.0,78.59,78.67,78.49,78.59,9190.0
2023-12-08 10:55:00,78.57,78.66,78.27,78.28,4794.0,78.57,78.66,78.27,78.28,4794.0
2023-12-08 11:00:00,78.28,78.32,78.1,78.25,1841.0,78.28,78.32,78.1,78.25,1841.0
2023-12-08 11:05:00,78.17,78.18,77.99,78.01,3911.0,78.17,78.18,77.99,78.01,3911.0
2023-12-08 11:10:00,77.98,78.14,77.93,78.14,1706.0,77.98,78.14,77.93,78.14,1706.0
2023-12-08 11:15:00,78.13,78.13,77.95,78.06,2834.0,78.13,78.13,77.95,78.06,2834.0
2023-12-08 11:20:00,78.04,78.08,77.93,78.02,2772.0,78.04,78.08,77.93,78.02,2772.0
2023-12-08 11:25:00,78.0,78.17,77.96,78.16,2209.0,78.0,78.17,77.96,78.16,2209.0
2023-12-08 11:30:00,78.16,78.3,78.12,78.13,2831.0,78.16,78.3,78.12,78.13,2831.0
2023-12-08 11:35:00,78.18,78.18,78.06,78.06,987.0,78.18,78.18,78.06,78.06,987.0
2023-12-08 11:40:00,78.0,78.05,77.89,77.89,3110.0,78.0,78.05,77.89,77.89,3110.0
2023-12-08 11:45:00,77.94,78.07,77.93,78.02,3115.0,77.94,78.07,77.93,78.02,3115.0
2023-12-08 11:50:00,78.05,78.12,78.02,78.12,1321.0,78.05,78.12,78.02,78.12,1321.0
2023-12-08 11:55:00,78.09,78.2,78.06,78.06,1839.0,78.09,78.2,78.06,78.06,1839.0
2023-12-08 12:00:00,78.08,78.15,78.06,78.14,2683.0,78.08,78.15,78.06,78.14,2683.0
2023-12-08 12:05:00,78.1,78.11,78.03,78.09,2459.0,78.1,78.11,78.03,78.09,2459.0
2023-12-08 12:10:00,78.08,78.1,77.99,78.04,3078.0,78.08,78.1,77.99,78.04,3078.0
2023-12-08 12:15:00,78.1,78.1,77.97,78.08,1481.0,78.1,78.1,77.97,78.08,1481.0
2023-12-08 12:20:00,78.05,78.1,77.9,77.91,4272.0,78.05,78.1,77.9,77.91,4272.0
2023-12-08 12:25:00,78.02,78.04,77.94,78.03,1921.0,78.02,78.04,77.94,78.03,1921.0
2023-12-08 12:30:00,78.1,78.18,78.0,78.04,7994.0,78.1,78.18,78.0,78.04,7994.0
2023-12-08 12:35:00,78.03,78.1,78.03,78.08,903.0,78.03,78.1,78.03,78.08,903.0
2023-12-08 12:40:00,78.11,78.29,78.1,78.14,4645.0,78.11,78.29,78.1,78.14,4645.0
2023-12-08 12:45:00,78.12,78.16,78.05,78.08,1124.0,78.12,78.16,78.05,78.08,1124.0
2023-12-08 12:50:00,78.15,78.18,77.99,78.03,1977.0,78.15,78.18,77.99,78.03,1977.0
2023-12-08 12:55:00,78.05,78.11,78.01,78.09,1676.0,78.05,78.11,78.01,78.09,1676.0
2023-12-08 13:00:00,78.12,78.17,78.1,78.12,2977.0,78.12,78.17,78.1,78.12,2977.0
2023-12-08 13:05:00,78.1,78.16,78.04,78.04,5152.0,78.1,78.16,78.04,78.04,5152.0
2023-12-08 13:10:00,78.09,78.17,78.08,78.09,3635.0,78.09,78.17,78.08,78.09,3635.0
2023-12-08 13:15:00,78.12,78.28,78.12,78.23,2846.0,78.12,78.28,78.12,78.23,2846.0
2023-12-08 13:20:00,78.23,78.37,78.22,78.27,3498.0,78.23,78.37,78.22,78.27,3498.0
2023-12-08 13:25:00,78.28,78.29,78.2,78.24,2538.0,78.28,78.29,78.2,78.24,2538.0
2023-12-08 13:30:00,78.24,78.26,78.14,78.21,3406.0,78.24,78.26,78.14,78.21,3406.0
2023-12-08 13:35:00,78.2,78.24,78.18,78.23,1335.0,78.2,78.24,78.18,78.23,1335.0
2023-12-08 13:40:00,78.2,78.2,78.05,78.14,2694.0,78.2,78.2,78.05,78.14,2694.0
2023-12-08 13:45:00,78.12,78.27,78.12,78.26,3239.0,78.12,78.27,78.12,78.26,3239.0
2023-12-08 13:50:00,78.26,78.35,78.24,78.31,2668.0,78.26,78.35,78.24,78.31,2668.0
2023-12-08 13:55:00,78.28,78.5,78.28,78.5,4460.0,78.28,78.5,78.28,78.5,4460.0
2023-12-08 14:00:00,78.44,78.66,78.42,78.63,7003.0,78.44,78.66,78.42,78.63,7003.0
2023-12-08 14:05:00,78.65,78.76,78.61,78.62,4804.0,78.65,78.76,78.61,78.62,4804.0
2023-12-08 14:10:00,78.59,78.62,78.53,78.56,1680.0,78.59,78.62,78.53,78.56,1680.0
2023-12-08 14:15:00,78.56,78.57,78.42,78.48,4531.0,78.56,78.57,78.42,78.48,4531.0
2023-12-08 14:20:00,78.44,78.44,78.15,78.15,3472.0,78.44,78.44,78.15,78.15,3472.0
2023-12-08 14:25:00,78.12,78.22,78.11,78.2,2721.0,78.12,78.22,78.11,78.2,2721.0
2023-12-08 14:30:00,78.3,78.36,78.26,78.3,3103.0,78.3,78.36,78.26,78.3,3103.0
2023-12-08 14:35:00,78.25,78.25,78.12,78.2,1657.0,78.25,78.25,78.12,78.2,1657.0
2023-12-08 14:40:00,78.19,78.23,78.06,78.13,5060.0,78.19,78.23,78.06,78.13,5060.0
2023-12-08 14:45:00,78.14,78.19,78.08,78.1,1781.0,78.14,78.19,78.08,78.1,1781.0
2023-12-08 14:50:00,78.09,78.26,78.07,78.23,4111.0,78.09,78.26,78.07,78.23,4111.0
2023-12-08 14:55:00,78.21,78.32,78.12,78.32,4495.0,78.21,78.32,78.12,78.32,4495.0
2023-12-08 15:00:00,78.33,78.33,78.1,78.2,3285.0,78.33,78.33,78.1,78.2,3285.0
2023-12-08 15:05:00,78.18,78.21,78.1,78.11,2925.0,78.18,78.21,78.1,78.11,2925.0
2023-12-08 15:10:00,78.09,78.11,78.0,78.03,1667.0,78.09,78.11,78.0,78.03,1667.0
2023-12-08 15:15:00,78.04,78.21,78.03,78.2,5395.0,78.04,78.21,78.03,78.2,5395.0
2023-12-08 15:20:00,78.22,78.26,78.19,78.25,3012.0,78.22,78.26,78.19,78.25,3012.0
2023-12-08 15:25:00,78.26,78.4,78.22,78.39,5196.0,78.26,78.4,78.22,78.39,5196.0
2023-12-08 15:30:00,78.39,78.4,78.27,78.38,3874.0,78.39,78.4,78.27,78.38,3874.0
2023-12-08 15:35:00,78.38,78.5,78.35,78.5,6002.0,78.38,78.5,78.35,78.5,6002.0
2023-12-08 15:40:00,78.5,78.56,78.44,78.49,6157.0,78.5,78.56,78.44,78.49,6157.0
2023-12-08 15:45:00,78.48,78.57,78.44,78.49,7360.0,78.48,78.57,78.44,78.49,7360.0
2023-12-08 15:50:00,78.49,78.59,78.47,78.56,12743.0,78.49,78.59,78.47,78.56,12743.0
2023-12-08 15:55:00,78.58,78.68,78.41,78.68,51705.0,78.58,78.68,78.41,78.68,51705.0
2023-12-11 09:30:00,79.46,80.36,79.2,79.75,26188.0,79.46,80.36,79.2,79.75,26188.0
2023-12-11 09:35:00,79.81,80.8,79.81,80.61,26580.0,79.81,80.8,79.81,80.61,26580.0
2023-12-11 09:40:00,80.52,80.8,79.96,79.96,16484.0,80.52,80.8,79.96,79.96,16484.0
2023-12-11 09:45:00,80.15,80.53,80.15,80.43,4375.0,80.15,80.53,80.15,80.43,4375.0
2023-12-11 09:50:00,80.48,80.55,80.21,80.49,6755.0,80.48,80.55,80.21,80.49,6755.0
2023-12-11 09:55:00,80.41,80.66,80.26,80.54,16917.0,80.41,80.66,80.26,80.54,16917.0
2023-12-11 10:00:00,80.62,80.75,80.47,80.74,11535.0,80.62,80.75,80.47,80.74,11535.0
2023-12-11 10:05:00,80.77,80.77,80.49,80.59,10134.0,80.77,80.77,80.49,80.59,10134.0
2023-12-11 10:10:00,80.54,80.93,80.49,80.69,19700.0,80.54,80.93,80.49,80.69,19700.0
2023-12-11 10:15:00,80.68,80.78,80.49,80.78,11703.0,80.68,80.78,80.49,80.78,11703.0
2023-12-11 10:20:00,80.78,80.78,80.58,80.58,4963.0,80.78,80.78,80.58,80.58,4963.0
2023-12-11 10:25:00,80.59,80.64,80.53,80.6,2957.0,80.59,80.64,80.53,80.6,2957.0
2023-12-11 10:30:00,80.57,80.91,80.57,80.86,11168.0,80.57,80.91,80.57,80.86,11168.0
2023-12-11 10:35:00,80.86,81.05,80.61,80.7,32188.0,80.86,81.05,80.61,80.7,32188.0
2023-12-11 10:40:00,80.77,80.79,80.5,80.57,8086.0,80.77,80.79,80.5,80.57,8086.0
2023-12-11 10:45:00,80.56,80.68,80.5,80.55,7845.0,80.56,80.68,80.5,80.55,7845.0
2023-12-11 10:50:00,80.5,80.73,80.48,80.56,11054.0,80.5,80.73,80.48,80.56,11054.0
2023-12-11 10:55:00,80.6,80.77,80.49,80.77,3969.0,80.6,80.77,80.49,80.77,3969.0
2023-12-11 11:00:00,80.77,81.15,80.74,81.09,8134.0,80.77,81.15,80.74,81.09,8134.0
2023-12-11 11:05:00,81.15,81.15,80.84,81.02,4805.0,81.15,81.15,80.84,81.02,4805.0
2023-12-11 11:10:00,80.97,81.24,80.97,81.1,6037.0,80.97,81.24,80.97,81.1,6037.0
2023-12-11 11:15:00,81.09,81.2,81.08,81.11,2800.0,81.09,81.2,81.08,81.11,2800.0
2023-12-11 11:20:00,81.15,81.34,81.15,81.2,5451.0,81.15,81.34,81.15,81.2,5451.0
2023-12-11 11:25:00,81.24,81.31,81.17,81.25,4075.0,81.24,81.31,81.17,81.25,4075.0
2023-12-11 11:30:00,81.28,81.3,81.06,81.07,3934.0,81.28,81.3,81.06,81.07,3934.0
2023-12-11 11:35:00,81.06,81.15,80.98,81.12,5560.0,81.06,81.15,80.98,81.12,5560.0
2023-12-11 11:40:00,81.11,81.26,81.11,81.22,4367.0,81.11,81.26,81.11,81.22,4367.0
2023-12-11 11:45:00,81.19,81.37,81.19,81.26,6561.0,81.19,81.37,81.19,81.26,6561.0
2023-12-11 11:50:00,81.33,81.4,81.25,81.27,3677.0,81.33,81.4,81.25,81.27,3677.0
2023-12-11 11:55:00,81.37,81.53,81.29,81.51,6356.0,81.37,81.53,81.29,81.51,6356.0
2023-12-11 12:00:00,81.47,81.47,81.19,81.2,12099.0,81.47,81.47,81.19,81.2,12099.0
2023-12-11 12:05:00,81.24,81.43,81.18,81.42,3975.0,81.24,81.43,81.18,81.42,3975.0
2023-12-11 12:10:00,81.36,81.5,81.35,81.48,2235.0,81.36,81.5,81.35,81.48,2235.0
2023-12-11 12:15:00,81.42,81.47,81.28,81.33,7138.0,81.42,81.47,81.28,81.33,7138.0
2023-12-11 12:20:00,81.31,81.49,81.3,81.49,2686.0,81.31,81.49,81.3,81.49,2686.0
2023-12-11 12:25:00,81.37,81.51,81.37,81.5,5191.0,81.37,81.51,81.37,81.5,5191.0
2023-12-11 12:30:00,81.45,81.51,81.27,81.27,4181.0,81.45,81.51,81.27,81.27,4181.0
2023-12-11 12:35:00,81.3,81.41,81.29,81.38,1932.0,81.3,81.41,81.29,81.38,1932.0
2023-12-11 12:40:00,81.38,81.55,81.33,81.53,4951.0,81.38,81.55,81.33,81.53,4951.0
2023-12-11 12:45:00,81.55,81.67,81.49,81.49,7609.0,81.55,81.67,81.49,81.49,7609.0
2023-12-11 12:50:00,81.48,81.48,81.32,81.33,3781.0,81.48,81.48,81.32,81.33,3781.0
2023-12-11 12:55:00,81.27,81.4,81.27,81.29,2837.0,81.27,81.4,81.27,81.29,2837.0
2023-12-11 13:00:00,81.39,81.41,81.31,81.37,1733.0,81.39,81.41,81.31,81.37,1733.0
2023-12-11 13:05:00,81.41,81.51,81.38,81.45,5359.0,81.41,81.51,81.38,81.45,5359.0
2023-12-11 13:10:00,81.47,81.61,81.47,81.55,6532.0,81.47,81.61,81.47,81.55,6532.0
2023-12-11 13:15:00,81.61,81.79,81.57,81.79,10261.0,81.61,81.79,81.57,81.79,10261.0
2023-12-11 13:20:00,81.74,81.8,81.67,81.8,5581.0,81.74,81.8,81.67,81.8,5581.0
2023-12-11 13:25:00,81.8,82.0,81.8,82.0,23075.0,81.8,82.0,81.8,82.0,23075.0
2023-12-11 13:30:00,81.99,82.09,81.99,82.0,8360.0,81.99,82.09,81.99,82.0,8360.0
2023-12-11 13:35:00,82.04,82.04,81.92,81.98,7048.0,82.04,82.04,81.92,81.98,7048.0
2023-12-11 13:40:00,81.98,82.01,81.9,81.92,4807.0,81.98,82.01,81.9,81.92,4807.0
2023-12-11 13:45:00,81.95,82.05,81.91,82.01,5131.0,81.95,82.05,81.91,82.01,5131.0
2023-12-11 13:50:00,82.01,82.11,81.97,82.07,6569.0,82.01,82.11,81.97,82.07,6569.0
2023-12-11 13:55:00,82.08,82.14,81.98,81.99,9671.0,82.08,82.14,81.98,81.99,9671.0
2023-12-11 14:00:00,82.0,82.03,81.94,81.98,4213.0,82.0,82.03,81.94,81.98,4213.0
2023-12-11 14:05:00,81.95,82.03,81.93,82.01,5638.0,81.95,82.03,81.93,82.01,5638.0
2023-12-11 14:10:00,82.04,82.04,81.74,81.74,12463.0,82.04,82.04,81.74,81.74,12463.0
2023-12-11 14:15:00,81.7,81.8,81.46,81.47,15127.0,81.7,81.8,81.46,81.47,15127.0
2023-12-11 14:20:00,81.48,81.56,81.37,81.5,12284.0,81.48,81.56,81.37,81.5,12284.0
2023-12-11 14:25:00,81.48,81.53,81.45,81.53,1653.0,81.48,81.53,81.45,81.53,1653.0
2023-12-11 14:30:00,81.53,81.79,81.52,81.78,4555.0,81.53,81.79,81.52,81.78,4555.0
2023-12-11 14:35:00,81.73,81.74,81.62,81.74,4169.0,81.73,81.74,81.62,81.74,4169.0
2023-12-11 14:40:00,81.67,81.75,81.6,81.6,2830.0,81.67,81.75,81.6,81.6,2830.0
2023-12-11 14:45:00,81.61,81.62,81.49,81.55,10192.0,81.61,81.62,81.49,81.55,10192.0
2023-12-11 14:50:00,81.53,81.61,81.42,81.55,11423.0,81.53,81.61,81.42,81.55,11423.0
2023-12-11 14:55:00,81.51,81.59,81.46,81.59,8941.0,81.51,81.59,81.46,81.59,8941.0
2023-12-11 15:00:00,81.58,81.67,81.26,81.47,23982.0,81.58,81.67,81.26,81.47,23982.0
2023-12-11 15:05:00,81.46,81.55,81.42,81.51,12450.0,81.46,81.55,81.42,81.51,12450.0
2023-12-11 15:10:00,81.54,81.67,81.5,81.52,13225.0,81.54,81.67,81.5,81.52,13225.0
2023-12-11 15:15:00,81.52,81.56,81.47,81.52,4213.0,81.52,81.56,81.47,81.52,4213.0
2023-12-11 15:20:00,81.52,81.56,81.39,81.56,4941.0,81.52,81.56,81.39,81.56,4941.0
2023-12-11 15:25:00,81.58,81.67,81.57,81.63,4821.0,81.58,81.67,81.57,81.63,4821.0
2023-12-11 15:30:00,81.65,81.72,81.62,81.64,13118.0,81.65,81.72,81.62,81.64,13118.0
2023-12-11 15:35:00,81.64,81.74,81.59,81.66,12324.0,81.64,81.74,81.59,81.66,12324.0
2023-12-11 15:40:00,81.66,81.72,81.63,81.67,14298.0,81.66,81.72,81.63,81.67,14298.0
2023-12-11 15:45:00,81.66,81.79,81.65,81.67,16043.0,81.66,81.79,81.65,81.67,16043.0
2023-12-11 15:50:00,81.61,81.76,81.52,81.7,32736.0,81.61,81.76,81.52,81.7,32736.0
2023-12-11 15:55:00,81.7,81.9,81.6,81.61,111421.0,81.7,81.9,81.6,81.61,111421.0
2023-12-12 09:30:00,81.6,81.68,81.28,81.62,13597.0,81.6,81.68,81.28,81.62,13597.0
2023-12-12 09:35:00,81.62,81.83,81.4,81.83,2707.0,81.62,81.83,81.4,81.83,2707.0
2023-12-12 09:40:00,81.6,82.15,81.48,82.13,15406.0,81.6,82.15,81.48,82.13,15406.0
2023-12-12 09:45:00,82.07,82.29,82.05,82.17,23454.0,82.07,82.29,82.05,82.17,23454.0
2023-12-12 09:50:00,82.21,82.61,82.17,82.61,7639.0,82.21,82.61,82.17,82.61,7639.0
2023-12-12 09:55:00,82.61,83.2,82.52,83.19,15750.0,82.61,83.2,82.52,83.19,15750.0
2023-12-12 10:00:00,83.13,83.47,83.01,83.31,19401.0,83.13,83.47,83.01,83.31,19401.0
2023-12-12 10:05:00,83.28,83.79,83.28,83.74,15881.0,83.28,83.79,83.28,83.74,15881.0
2023-12-12 10:10:00,83.73,83.82,83.26,83.26,24386.0,83.73,83.82,83.26,83.26,24386.0
2023-12-12 10:15:00,83.17,83.24,82.98,83.17,11135.0,83.17,83.24,82.98,83.17,11135.0
2023-12-12 10:20:00,83.11,83.29,82.85,82.88,7235.0,83.11,83.29,82.85,82.88,7235.0
2023-12-12 10:25:00,82.88,83.08,82.82,83.06,15179.0,82.88,83.08,82.82,83.06,15179.0
2023-12-12 10:30:00,83.01,83.29,83.01,83.29,4555.0,83.01,83.29,83.01,83.29,4555.0
2023-12-12 10:35:00,83.29,83.46,83.28,83.42,5476.0,83.29,83.46,83.28,83.42,5476.0
2023-12-12 10:40:00,83.45,83.81,83.45,83.73,14420.0,83.45,83.81,83.45,83.73,14420.0
2023-12-12 10:45:00,83.7,83.73,83.59,83.67,16662.0,83.7,83.73,83.59,83.67,16662.0
2023-12-12 10:50:00,83.67,83.9,83.6,83.74,21383.0,83.67,83.9,83.6,83.74,21383.0
2023-12-12 10:55:00,83.74,84.0,83.7,83.93,28108.0,83.74,84.0,83.7,83.93,28108.0
2023-12-12 11:00:00,83.96,84.22,83.95,84.2,32295.0,83.96,84.22,83.95,84.2,32295.0
2023-12-12 11:05:00,84.18,84.21,84.04,84.13,16734.0,84.18,84.21,84.04,84.13,16734.0
2023-12-12 11:10:00,84.13,84.36,84.01,84.27,22226.0,84.13,84.36,84.01,84.27,22226.0
2023-12-12 11:15:00,84.28,84.32,84.19,84.29,9695.0,84.28,84.32,84.19,84.29,9695.0
2023-12-12 11:20:00,84.26,84.33,84.18,84.19,12095.0,84.26,84.33,84.18,84.19,12095.0
2023-12-12 11:25:00,84.19,84.55,84.07,84.54,31745.0,84.19,84.55,84.07,84.54,31745.0
2023-12-12 11:30:00,84.54,84.59,83.94,84.04,33759.0,84.54,84.59,83.94,84.04,33759.0
2023-12-12 11:35:00,84.0,84.06,83.92,83.97,8087.0,84.0,84.06,83.92,83.97,8087.0
2023-12-12 11:40:00,83.98,84.08,83.95,83.99,4984.0,83.98,84.08,83.95,83.99,4984.0
2023-12-12 11:45:00,83.97,84.02,83.83,83.9,8347.0,83.97,84.02,83.83,83.9,8347.0
2023-12-12 11:50:00,83.92,83.95,83.82,83.93,6944.0,83.92,83.95,83.82,83.93,6944.0
2023-12-12 11:55:00,83.98,84.08,83.95,84.0,4080.0,83.98,84.08,83.95,84.0,4080.0
2023-12-12 12:00:00,84.0,84.23,83.99,84.16,8149.0,84.0,84.23,83.99,84.16,8149.0
2023-12-12 12:05:00,84.16,84.25,84.14,84.18,4605.0,84.16,84.25,84.14,84.18,4605.0
2023-12-12 12:10:00,84.14,84.24,84.13,84.24,3088.0,84.14,84.24,84.13,84.24,3088.0
2023-12-12 12:15:00,84.27,84.27,84.1,84.1,3811.0,84.27,84.27,84.1,84.1,3811.0
2023-12-12 12:20:00,84.1,84.14,83.89,83.9,12920.0,84.1,84.14,83.89,83.9,12920.0
2023-12-12 12:25:00,83.9,83.99,83.88,83.94,5368.0,83.9,83.99,83.88,83.94,5368.0
2023-12-12 12:30:00,83.92,83.99,83.91,83.98,2696.0,83.92,83.99,83.91,83.98,2696.0
2023-12-12 12:35:00,83.96,84.03,83.87,83.92,5736.0,83.96,84.03,83.87,83.92,5736.0
2023-12-12 12:40:00,83.95,83.98,83.88,83.98,8808.0,83.95,83.98,83.88,83.98,8808.0
2023-12-12 12:45:00,83.97,83.97,83.74,83.76,9435.0,83.97,83.97,83.74,83.76,9435.0
2023-12-12 12:50:00,83.76,83.76,83.36,83.36,8782.0,83.76,83.76,83.36,83.36,8782.0
2023-12-12 12:55:00,83.31,83.6,83.31,83.56,5569.0,83.31,83.6,83.31,83.56,5569.0
2023-12-12 13:00:00,83.61,83.93,83.59,83.86,4306.0,83.61,83.93,83.59,83.86,4306.0
2023-12-12 13:05:00,84.0,84.0,83.7,83.7,4814.0,84.0,84.0,83.7,83.7,4814.0
2023-12-12 13:10:00,83.71,83.79,83.66,83.7,3487.0,83.71,83.79,83.66,83.7,3487.0
2023-12-12 13:15:00,83.7,83.83,83.59,83.74,5191.0,83.7,83.83,83.59,83.74,5191.0
2023-12-12 13:20:00,83.72,83.77,83.63,83.64,1325.0,83.72,83.77,83.63,83.64,1325.0
2023-12-12 13:25:00,83.63,83.76,83.57,83.58,10965.0,83.63,83.76,83.57,83.58,10965.0
2023-12-12 13:30:00,83.54,83.65,83.52,83.61,2833.0,83.54,83.65,83.52,83.61,2833.0
2023-12-12 13:35:00,83.67,83.81,83.67,83.68,4531.0,83.67,83.81,83.67,83.68,4531.0
2023-12-12 13:40:00,83.67,83.67,83.59,83.6,1199.0,83.67,83.67,83.59,83.6,1199.0
2023-12-12 13:45:00,83.59,83.69,83.56,83.59,3565.0,83.59,83.69,83.56,83.59,3565.0
2023-12-12 13:50:00,83.57,83.65,83.57,83.58,1619.0,83.57,83.65,83.57,83.58,1619.0
2023-12-12 13:55:00,83.58,83.62,83.51,83.59,2381.0,83.58,83.62,83.51,83.59,2381.0
2023-12-12 14:00:00,83.59,83.69,83.59,83.69,2300.0,83.59,83.69,83.59,83.69,2300.0
2023-12-12 14:05:00,83.73,83.8,83.59,83.59,4225.0,83.73,83.8,83.59,83.59,4225.0
2023-12-12 14:10:00,83.59,83.87,83.56,83.84,5265.0,83.59,83.87,83.56,83.84,5265.0
2023-12-12 14:15:00,83.82,83.94,83.77,83.92,3962.0,83.82,83.94,83.77,83.92,3962.0
2023-12-12 14:20:00,83.95,83.98,83.84,83.97,3091.0,83.95,83.98,83.84,83.97,3091.0
2023-12-12 14:25:00,83.94,83.95,83.88,83.93,3939.0,83.94,83.95,83.88,83.93,3939.0
2023-12-12 14:30:00,83.93,83.96,83.92,83.94,3641.0,83.93,83.96,83.92,83.94,3641.0
2023-12-12 14:35:00,83.94,83.99,83.92,83.98,5960.0,83.94,83.99,83.92,83.98,5960.0
2023-12-12 14:40:00,83.98,84.09,83.95,84.08,3943.0,83.98,84.09,83.95,84.08,3943.0
2023-12-12 14:45:00,84.06,84.1,84.04,84.07,3821.0,84.06,84.1,84.04,84.07,3821.0
2023-12-12 14:50:00,84.06,84.15,84.05,84.14,3029.0,84.06,84.15,84.05,84.14,3029.0
2023-12-12 14:55:00,84.13,84.2,84.13,84.16,4079.0,84.13,84.2,84.13,84.16,4079.0
2023-12-12 15:00:00,84.17,84.23,84.13,84.2,4558.0,84.17,84.23,84.13,84.2,4558.0
2023-12-12 15:05:00,84.2,84.23,84.06,84.06,7229.0,84.2,84.23,84.06,84.06,7229.0
2023-12-12 15:10:00,84.05,84.05,83.96,84.02,6111.0,84.05,84.05,83.96,84.02,6111.0
2023-12-12 15:15:00,84.04,84.15,83.85,83.91,12783.0,84.04,84.15,83.85,83.91,12783.0
2023-12-12 15:20:00,83.93,84.03,83.93,83.99,6343.0,83.93,84.03,83.93,83.99,6343.0
2023-12-12 15:25:00,83.99,84.13,83.98,84.03,5369.0,83.99,84.13,83.98,84.03,5369.0
2023-12-12 15:30:00,84.04,84.04,83.9,83.9,7538.0,84.04,84.04,83.9,83.9,7538.0
2023-12-12 15:35:00,83.91,83.94,83.7,83.7,4307.0,83.91,83.94,83.7,83.7,4307.0
2023-12-12 15:40:00,83.65,83.77,83.63,83.64,12022.0,83.65,83.77,83.63,83.64,12022.0
2023-12-12 15:45:00,83.64,83.65,83.53,83.56,21718.0,83.64,83.65,83.53,83.56,21718.0
2023-12-12 15:50:00,83.55,83.61,83.53,83.58,30854.0,83.55,83.61,83.53,83.58,30854.0
2023-12-12 15:55:00,83.62,83.68,83.5,83.51,75599.0,83.62,83.68,83.5,83.51,75599.0
2023-12-13 09:30:00,83.56,84.14,83.51,83.54,17106.0,83.56,84.14,83.51,83.54,17106.0
2023-12-13 09:35:00,83.51,83.66,82.97,83.16,6979.0,83.51,83.66,82.97,83.16,6979.0
2023-12-13 09:40:00,83.31,83.55,83.26,83.54,4870.0,83.31,83.55,83.26,83.54,4870.0
2023-12-13 09:45:00,83.54,83.85,83.4,83.43,7340.0,83.54,83.85,83.4,83.43,7340.0
2023-12-13 09:50:00,83.39,83.5,83.08,83.2,17068.0,83.39,83.5,83.08,83.2,17068.0
2023-12-13 09:55:00,83.2,83.88,83.05,83.87,7144.0,83.2,83.88,83.05,83.87,7144.0
2023-12-13 10:00:00,83.91,84.25,83.83,84.14,4942.0,83.91,84.25,83.83,84.14,4942.0
2023-12-13 10:05:00,84.25,84.45,84.17,84.28,10409.0,84.25,84.45,84.17,84.28,10409.0
2023-12-13 10:10:00,84.24,84.24,83.93,84.07,10947.0,84.24,84.24,83.93,84.07,10947.0
2023-12-13 10:15:00,84.13,84.13,83.68,83.76,6795.0,84.13,84.13,83.68,83.76,6795.0
2023-12-13 10:20:00,83.75,83.76,83.4,83.47,5240.0,83.75,83.76,83.4,83.47,5240.0
2023-12-13 10:25:00,83.47,83.68,83.46,83.61,6274.0,83.47,83.68,83.46,83.61,6274.0
2023-12-13 10:30:00,83.46,83.63,83.24,83.29,18064.0,83.46,83.63,83.24,83.29,18064.0
2023-12-13 10:35:00,83.22,83.24,83.13,83.18,5140.0,83.22,83.24,83.13,83.18,5140.0
2023-12-13 10:40:00,83.15,83.33,83.07,83.33,4098.0,83.15,83.33,83.07,83.33,4098.0
2023-12-13 10:45:00,83.33,83.54,83.32,83.53,2882.0,83.33,83.54,83.32,83.53,2882.0
2023-12-13 10:50:00,83.55,83.55,83.31,83.37,7908.0,83.55,83.55,83.31,83.37,7908.0
2023-12-13 10:55:00,83.33,83.68,83.33,83.63,5384.0,83.33,83.68,83.33,83.63,5384.0
2023-12-13 11:00:00,83.67,83.76,83.51,83.52,9956.0,83.67,83.76,83.51,83.52,9956.0
2023-12-13 11:05:00,83.51,83.68,83.44,83.6,2419.0,83.51,83.68,83.44,83.6,2419.0
2023-12-13 11:10:00,83.61,83.64,83.53,83.55,3146.0,83.61,83.64,83.53,83.55,3146.0
2023-12-13 11:15:00,83.55,83.63,83.48,83.6,2482.0,83.55,83.63,83.48,83.6,2482.0
2023-12-13 11:20:00,83.65,83.72,83.56,83.56,2005.0,83.65,83.72,83.56,83.56,2005.0
2023-12-13 11:25:00,83.62,83.67,83.6,83.64,1567.0,83.62,83.67,83.6,83.64,1567.0
2023-12-13 11:30:00,83.61,83.63,83.44,83.48,4848.0,83.61,83.63,83.44,83.48,4848.0
2023-12-13 11:35:00,83.42,83.5,83.29,83.5,3508.0,83.42,83.5,83.29,83.5,3508.0
2023-12-13 11:40:00,83.44,83.44,83.14,83.23,4130.0,83.44,83.44,83.14,83.23,4130.0
2023-12-13 11:45:00,83.23,83.27,83.13,83.23,5014.0,83.23,83.27,83.13,83.23,5014.0
2023-12-13 11:50:00,83.27,83.46,83.22,83.25,11638.0,83.27,83.46,83.22,83.25,11638.0
2023-12-13 11:55:00,83.31,83.33,83.16,83.18,3716.0,83.31,83.33,83.16,83.18,3716.0
2023-12-13 12:00:00,83.17,83.17,83.13,83.13,1780.0,83.17,83.17,83.13,83.13,1780.0
2023-12-13 12:05:00,83.16,83.32,83.1,83.1,8873.0,83.16,83.32,83.1,83.1,8873.0
2023-12-13 12:10:00,83.1,83.18,83.01,83.09,9607.0,83.1,83.18,83.01,83.09,9607.0
2023-12-13 12:15:00,83.11,83.17,83.03,83.07,3361.0,83.11,83.17,83.03,83.07,3361.0
2023-12-13 12:20:00,83.11,83.12,83.05,83.08,7455.0,83.11,83.12,83.05,83.08,7455.0
2023-12-13 12:25:00,83.08,83.15,83.04,83.12,3851.0,83.08,83.15,83.04,83.12,3851.0
2023-12-13 12:30:00,83.15,83.28,83.15,83.23,6626.0,83.15,83.28,83.15,83.23,6626.0
2023-12-13 12:35:00,83.2,83.33,83.18,83.32,3009.0,83.2,83.33,83.18,83.32,3009.0
2023-12-13 12:40:00,83.33,83.36,83.29,83.31,7436.0,83.33,83.36,83.29,83.31,7436.0
2023-12-13 12:45:00,83.31,83.32,83.23,83.26,4388.0,83.31,83.32,83.23,83.26,4388.0
2023-12-13 12:50:00,83.23,83.25,83.16,83.2,5965.0,83.23,83.25,83.16,83.2,5965.0
2023-12-13 12:55:00,83.2,83.49,83.2,83.49,5566.0,83.2,83.49,83.2,83.49,5566.0
2023-12-13 13:00:00,83.46,83.47,83.32,83.36,4292.0,83.46,83.47,83.32,83.36,4292.0
2023-12-13 13:05:00,83.34,83.46,83.33,83.42,4791.0,83.34,83.46,83.33,83.42,4791.0
2023-12-13 13:10:00,83.45,83.45,83.34,83.36,6469.0,83.45,83.45,83.34,83.36,6469.0
2023-12-13 13:15:00,83.37,83.4,83.31,83.31,2700.0,83.37,83.4,83.31,83.31,2700.0
2023-12-13 13:20:00,83.31,83.31,83.21,83.27,4216.0,83.31,83.31,83.21,83.27,4216.0
2023-12-13 13:25:00,83.29,83.39,83.25,83.33,10073.0,83.29,83.39,83.25,83.33,10073.0
2023-12-13 13:30:00,83.33,83.37,83.29,83.33,5060.0,83.33,83.37,83.29,83.33,5060.0
2023-12-13 13:35:00,83.34,83.34,83.23,83.25,3876.0,83.34,83.34,83.23,83.25,3876.0
2023-12-13 13:40:00,83.26,83.36,83.19,83.28,7466.0,83.26,83.36,83.19,83.28,7466.0
2023-12-13 13:45:00,83.29,83.42,83.28,83.38,6103.0,83.29,83.42,83.28,83.38,6103.0
2023-12-13 13:50:00,83.36,83.4,83.27,83.27,5830.0,83.36,83.4,83.27,83.27,5830.0
2023-12-13 13:55:00,83.29,83.41,83.28,83.31,2700.0,83.29,83.41,83.28,83.31,2700.0
2023-12-13 14:00:00,83.33,84.3,83.33,84.01,16525.0,83.33,84.3,83.33,84.01,16525.0
2023-12-13 14:05:00,83.9,84.25,83.7,83.95,19011.0,83.9,84.25,83.7,83.95,19011.0
2023-12-13 14:10:00,83.95,84.03,83.88,83.92,18753.0,83.95,84.03,83.88,83.92,18753.0
2023-12-13 14:15:00,83.95,83.98,83.74,83.78,16128.0,83.95,83.98,83.74,83.78,16128.0
2023-12-13 14:20:00,83.78,83.84,83.57,83.62,14644.0,83.78,83.84,83.57,83.62,14644.0
2023-12-13 14:25:00,83.58,83.58,83.26,83.39,17935.0,83.58,83.58,83.26,83.39,17935.0
2023-12-13 14:30:00,83.37,83.45,83.21,83.42,12469.0,83.37,83.45,83.21,83.42,12469.0
2023-12-13 14:35:00,83.52,83.7,83.46,83.47,9547.0,83.52,83.7,83.46,83.47,9547.0
2023-12-13 14:40:00,83.49,83.95,83.42,83.95,20533.0,83.49,83.95,83.42,83.95,20533.0
2023-12-13 14:45:00,84.0,84.18,83.89,84.13,17767.0,84.0,84.18,83.89,84.13,17767.0
2023-12-13 14:50:00,84.05,84.11,83.92,83.97,31365.0,84.05,84.11,83.92,83.97,31365.0
2023-12-13 14:55:00,83.92,84.04,83.65,83.65,28923.0,83.92,84.04,83.65,83.65,28923.0
2023-12-13 15:00:00,83.67,84.17,83.49,84.17,24790.0,83.67,84.17,83.49,84.17,24790.0
2023-12-13 15:05:00,84.24,84.29,83.96,84.08,12130.0,84.24,84.29,83.96,84.08,12130.0
2023-12-13 15:10:00,84.09,84.09,83.61,83.61,18149.0,84.09,84.09,83.61,83.61,18149.0
2023-12-13 15:15:00,83.61,83.73,83.45,83.52,13163.0,83.61,83.73,83.45,83.52,13163.0
2023-12-13 15:20:00,83.48,83.49,82.88,82.96,26590.0,83.48,83.49,82.88,82.96,26590.0
2023-12-13 15:25:00,83.0,83.13,82.8,83.13,14886.0,83.0,83.13,82.8,83.13,14886.0
2023-12-13 15:30:00,83.15,83.19,82.91,82.91,44017.0,83.15,83.19,82.91,82.91,44017.0
2023-12-13 15:35:00,82.98,83.32,82.97,83.24,22794.0,82.98,83.32,82.97,83.24,22794.0
2023-12-13 15:40:00,83.24,83.24,83.11,83.23,38049.0,83.24,83.24,83.11,83.23,38049.0
2023-12-13 15:45:00,83.25,83.42,83.2,83.38,45067.0,83.25,83.42,83.2,83.38,45067.0
2023-12-13 15:50:00,83.39,83.5,82.99,83.02,104639.0,83.39,83.5,82.99,83.02,104639.0
2023-12-13 15:55:00,83.12,83.84,83.11,83.75,167271.0,83.12,83.84,83.11,83.75,167271.0
2023-12-14 09:30:00,84.73,85.45,84.45,85.41,32354.0,84.73,85.45,84.45,85.41,32354.0
2023-12-14 09:35:00,85.4,85.61,84.84,84.85,29822.0,85.4,85.61,84.84,84.85,29822.0
2023-12-14 09:40:00,84.91,85.1,84.55,84.67,12360.0,84.91,85.1,84.55,84.67,12360.0
2023-12-14 09:45:00,84.67,84.91,84.4,84.8,24857.0,84.67,84.91,84.4,84.8,24857.0
2023-12-14 09:50:00,84.82,85.2,84.64,85.2,17763.0,84.82,85.2,84.64,85.2,17763.0
2023-12-14 09:55:00,85.34,85.69,85.29,85.51,9966.0,85.34,85.69,85.29,85.51,9966.0
2023-12-14 10:00:00,85.64,86.09,85.6,85.71,15245.0,85.64,86.09,85.6,85.71,15245.0
2023-12-14 10:05:00,85.71,85.94,85.51,85.83,9138.0,85.71,85.94,85.51,85.83,9138.0
2023-12-14 10:10:00,85.81,85.93,85.57,85.63,14517.0,85.81,85.93,85.57,85.63,14517.0
2023-12-14 10:15:00,85.7,85.7,85.38,85.57,10691.0,85.7,85.7,85.38,85.57,10691.0
2023-12-14 10:20:00,85.61,85.61,85.29,85.4,17144.0,85.61,85.61,85.29,85.4,17144.0
2023-12-14 10:25:00,85.46,85.49,84.7,84.85,11325.0,85.46,85.49,84.7,84.85,11325.0
2023-12-14 10:30:00,84.87,84.92,84.62,84.79,14549.0,84.87,84.92,84.62,84.79,14549.0
2023-12-14 10:35:00,84.65,84.65,83.67,83.81,20236.0,84.65,84.65,83.67,83.81,20236.0
2023-12-14 10:40:00,83.89,83.97,83.56,83.56,10401.0,83.89,83.97,83.56,83.56,10401.0
2023-12-14 10:45:00,83.56,83.75,83.43,83.75,8495.0,83.56,83.75,83.43,83.75,8495.0
2023-12-14 10:50:00,83.83,84.07,83.74,84.06,7196.0,83.83,84.07,83.74,84.06,7196.0
2023-12-14 10:55:00,83.99,83.99,83.64,83.89,3204.0,83.99,83.99,83.64,83.89,3204.0
2023-12-14 11:00:00,83.78,84.02,83.77,83.94,11701.0,83.78,84.02,83.77,83.94,11701.0
2023-12-14 11:05:00,83.99,84.01,83.88,83.93,3250.0,83.99,84.01,83.88,83.93,3250.0
2023-12-14 11:10:00,83.88,84.18,83.88,83.94,5187.0,83.88,84.18,83.88,83.94,5187.0
2023-12-14 11:15:00,83.94,84.12,83.82,84.11,2900.0,83.94,84.12,83.82,84.11,2900.0
2023-12-14 11:20:00,84.18,84.21,84.17,84.17,916.0,84.18,84.21,84.17,84.17,916.0
2023-12-14 11:25:00,84.21,84.24,84.18,84.21,902.0,84.21,84.24,84.18,84.21,902.0
2023-12-14 11:30:00,84.3,84.45,84.3,84.45,2596.0,84.3,84.45,84.3,84.45,2596.0
2023-12-14 11:35:00,84.56,84.56,84.27,84.27,4195.0,84.56,84.56,84.27,84.27,4195.0
2023-12-14 11:40:00,84.25,84.36,84.25,84.34,1400.0,84.25,84.36,84.25,84.34,1400.0
2023-12-14 11:45:00,84.27,84.27,83.92,84.17,6031.0,84.27,84.27,83.92,84.17,6031.0
2023-12-14 11:50:00,84.14,84.16,84.12,84.12,1070.0,84.14,84.16,84.12,84.12,1070.0
2023-12-14 11:55:00,84.1,84.11,83.93,84.11,3386.0,84.1,84.11,83.93,84.11,3386.0
2023-12-14 12:00:00,84.13,84.45,84.13,84.42,3624.0,84.13,84.45,84.13,84.42,3624.0
2023-12-14 12:05:00,84.41,84.55,84.39,84.53,5628.0,84.41,84.55,84.39,84.53,5628.0
2023-12-14 12:10:00,84.53,84.83,84.53,84.82,3424.0,84.53,84.83,84.53,84.82,3424.0
2023-12-14 12:15:00,84.79,84.82,84.55,84.55,3098.0,84.79,84.82,84.55,84.55,3098.0
2023-12-14 12:20:00,84.56,84.56,84.38,84.41,1789.0,84.56,84.56,84.38,84.41,1789.0
2023-12-14 12:25:00,84.49,84.6,84.49,84.6,1648.0,84.49,84.6,84.49,84.6,1648.0
2023-12-14 12:30:00,84.61,84.69,84.52,84.65,2300.0,84.61,84.69,84.52,84.65,2300.0
2023-12-14 12:35:00,84.62,84.62,84.44,84.45,2261.0,84.62,84.62,84.44,84.45,2261.0
2023-12-14 12:40:00,84.42,84.54,84.42,84.42,2105.0,84.42,84.54,84.42,84.42,2105.0
2023-12-14 12:45:00,84.42,84.68,84.31,84.67,2691.0,84.42,84.68,84.31,84.67,2691.0
2023-12-14 12:50:00,84.64,84.66,84.54,84.65,3178.0,84.64,84.66,84.54,84.65,3178.0
2023-12-14 12:55:00,84.55,84.59,84.37,84.4,1102.0,84.55,84.59,84.37,84.4,1102.0
2023-12-14 13:00:00,84.33,84.33,84.18,84.23,3277.0,84.33,84.33,84.18,84.23,3277.0
2023-12-14 13:05:00,84.24,84.29,83.98,83.98,4037.0,84.24,84.29,83.98,83.98,4037.0
2023-12-14 13:10:00,84.02,84.19,84.01,84.15,2847.0,84.02,84.19,84.01,84.15,2847.0
2023-12-14 13:15:00,84.19,84.28,84.08,84.08,4617.0,84.19,84.28,84.08,84.08,4617.0
2023-12-14 13:20:00,84.09,84.14,83.95,83.95,2570.0,84.09,84.14,83.95,83.95,2570.0
2023-12-14 13:25:00,83.94,83.94,83.62,83.62,6176.0,83.94,83.94,83.62,83.62,6176.0
2023-12-14 13:30:00,83.65,83.67,83.33,83.4,9146.0,83.65,83.67,83.33,83.4,9146.0
2023-12-14 13:35:00,83.45,83.49,83.27,83.28,3600.0,83.45,83.49,83.27,83.28,3600.0
2023-12-14 13:40:00,83.25,83.41,83.09,83.1,18276.0,83.25,83.41,83.09,83.1,18276.0
2023-12-14 13:45:00,83.11,83.17,82.91,83.08,18094.0,83.11,83.17,82.91,83.08,18094.0
2023-12-14 13:50:00,83.04,83.05,82.77,82.95,8803.0,83.04,83.05,82.77,82.95,8803.0
2023-12-14 13:55:00,82.98,83.4,82.98,83.37,5159.0,82.98,83.4,82.98,83.37,5159.0
2023-12-14 14:00:00,83.42,83.79,83.4,83.74,15793.0,83.42,83.79,83.4,83.74,15793.0
2023-12-14 14:05:00,83.76,83.99,83.74,83.91,2703.0,83.76,83.99,83.74,83.91,2703.0
2023-12-14 14:10:00,83.91,84.14,83.88,83.94,4639.0,83.91,84.14,83.88,83.94,4639.0
2023-12-14 14:15:00,83.93,84.07,83.9,83.97,6620.0,83.93,84.07,83.9,83.97,6620.0
2023-12-14 14:20:00,83.97,84.09,83.94,84.06,1648.0,83.97,84.09,83.94,84.06,1648.0
2023-12-14 14:25:00,84.05,84.18,84.01,84.12,2944.0,84.05,84.18,84.01,84.12,2944.0
2023-12-14 14:30:00,84.12,84.14,84.02,84.14,2745.0,84.12,84.14,84.02,84.14,2745.0
2023-12-14 14:35:00,84.13,84.16,83.98,84.06,5125.0,84.13,84.16,83.98,84.06,5125.0
2023-12-14 14:40:00,84.05,84.25,84.05,84.25,2486.0,84.05,84.25,84.05,84.25,2486.0
2023-12-14 14:45:00,84.23,84.43,84.16,84.42,6290.0,84.23,84.43,84.16,84.42,6290.0
2023-12-14 14:50:00,84.41,84.43,84.28,84.33,4420.0,84.41,84.43,84.28,84.33,4420.0
2023-12-14 14:55:00,84.33,84.49,84.32,84.49,2933.0,84.33,84.49,84.32,84.49,2933.0
2023-12-14 15:00:00,84.47,84.5,84.42,84.43,5161.0,84.47,84.5,84.42,84.43,5161.0
2023-12-14 15:05:00,84.46,84.46,84.32,84.44,9189.0,84.46,84.46,84.32,84.44,9189.0
2023-12-14 15:10:00,84.45,84.65,84.34,84.59,11671.0,84.45,84.65,84.34,84.59,11671.0
2023-12-14 15:15:00,84.61,84.73,84.54,84.58,8100.0,84.61,84.73,84.54,84.58,8100.0
2023-12-14 15:20:00,84.59,84.74,84.56,84.71,3658.0,84.59,84.74,84.56,84.71,3658.0
2023-12-14 15:25:00,84.73,84.76,84.51,84.54,17955.0,84.73,84.76,84.51,84.54,17955.0
2023-12-14 15:30:00,84.56,84.57,84.48,84.57,4001.0,84.56,84.57,84.48,84.57,4001.0
2023-12-14 15:35:00,84.51,84.52,84.19,84.23,8346.0,84.51,84.52,84.19,84.23,8346.0
2023-12-14 15:40:00,84.23,84.27,84.04,84.13,12978.0,84.23,84.27,84.04,84.13,12978.0
2023-12-14 15:45:00,84.11,84.19,83.95,83.95,17924.0,84.11,84.19,83.95,83.95,17924.0
2023-12-14 15:50:00,83.96,84.09,83.94,84.05,33907.0,83.96,84.09,83.94,84.05,33907.0
2023-12-14 15:55:00,84.05,84.08,83.82,83.82,56863.0,84.05,84.08,83.82,83.82,56863.0
2023-12-15 09:30:00,83.87,83.87,83.2,83.21,110197.0,83.87,83.87,83.2,83.21,110197.0
2023-12-15 09:35:00,83.05,83.18,82.6,82.86,16132.0,83.05,83.18,82.6,82.86,16132.0
2023-12-15 09:40:00,82.82,83.09,82.63,83.09,4476.0,82.82,83.09,82.63,83.09,4476.0
2023-12-15 09:45:00,83.0,83.34,82.88,83.27,5854.0,83.0,83.34,82.88,83.27,5854.0
2023-12-15 09:50:00,83.21,83.74,83.07,83.74,15820.0,83.21,83.74,83.07,83.74,15820.0
2023-12-15 09:55:00,83.73,83.74,83.31,83.43,12560.0,83.73,83.74,83.31,83.43,12560.0
2023-12-15 10:00:00,83.44,83.74,83.38,83.74,9560.0,83.44,83.74,83.38,83.74,9560.0
2023-12-15 10:05:00,83.8,84.26,83.78,84.26,11780.0,83.8,84.26,83.78,84.26,11780.0
2023-12-15 10:10:00,84.23,84.24,83.88,83.88,11999.0,84.23,84.24,83.88,83.88,11999.0
2023-12-15 10:15:00,83.83,84.43,83.79,84.3,9852.0,83.83,84.43,83.79,84.3,9852.0
2023-12-15 10:20:00,84.35,84.59,84.34,84.47,2842.0,84.35,84.59,84.34,84.47,2842.0
2023-12-15 10:25:00,84.52,84.65,84.52,84.63,3172.0,84.52,84.65,84.52,84.63,3172.0
2023-12-15 10:30:00,84.57,84.57,84.4,84.52,8700.0,84.57,84.57,84.4,84.52,8700.0
2023-12-15 10:35:00,84.5,84.66,84.35,84.56,7086.0,84.5,84.66,84.35,84.56,7086.0
2023-12-15 10:40:00,84.56,84.79,84.5,84.67,14290.0,84.56,84.79,84.5,84.67,14290.0
2023-12-15 10:45:00,84.67,84.79,84.64,84.69,7717.0,84.67,84.79,84.64,84.69,7717.0
2023-12-15 10:50:00,84.69,84.86,84.65,84.83,10344.0,84.69,84.86,84.65,84.83,10344.0
2023-12-15 10:55:00,84.88,84.99,84.71,84.78,16913.0,84.88,84.99,84.71,84.78,16913.0
2023-12-15 11:00:00,84.78,84.96,84.78,84.92,7956.0,84.78,84.96,84.78,84.92,7956.0
2023-12-15 11:05:00,84.93,85.15,84.84,84.84,7367.0,84.93,85.15,84.84,84.84,7367.0
2023-12-15 11:10:00,84.71,84.71,84.54,84.66,3534.0,84.71,84.71,84.54,84.66,3534.0
2023-12-15 11:15:00,84.66,84.9,84.6,84.9,4850.0,84.66,84.9,84.6,84.9,4850.0
2023-12-15 11:20:00,84.87,84.87,84.52,84.55,3811.0,84.87,84.87,84.52,84.55,3811.0
2023-12-15 11:25:00,84.56,84.56,84.26,84.33,3315.0,84.56,84.56,84.26,84.33,3315.0
2023-12-15 11:30:00,84.33,84.55,84.3,84.53,10501.0,84.33,84.55,84.3,84.53,10501.0
2023-12-15 11:35:00,84.48,84.5,84.44,84.45,1258.0,84.48,84.5,84.44,84.45,1258.0
2023-12-15 11:40:00,84.44,84.47,84.36,84.36,2579.0,84.44,84.47,84.36,84.36,2579.0
2023-12-15 11:45:00,84.35,84.43,84.3,84.35,5337.0,84.35,84.43,84.3,84.35,5337.0
2023-12-15 11:50:00,84.33,84.46,84.29,84.44,9881.0,84.33,84.46,84.29,84.44,9881.0
2023-12-15 11:55:00,84.43,84.54,84.4,84.53,3217.0,84.43,84.54,84.4,84.53,3217.0
2023-12-15 12:00:00,84.53,84.55,84.43,84.43,3604.0,84.53,84.55,84.43,84.43,3604.0
2023-12-15 12:05:00,84.45,84.63,84.41,84.63,3145.0,84.45,84.63,84.41,84.63,3145.0
2023-12-15 12:10:00,84.68,84.75,84.65,84.67,2586.0,84.68,84.75,84.65,84.67,2586.0
2023-12-15 12:15:00,84.64,84.76,84.63,84.65,4272.0,84.64,84.76,84.63,84.65,4272.0
2023-12-15 12:20:00,84.66,84.76,84.65,84.7,1506.0,84.66,84.76,84.65,84.7,1506.0
2023-12-15 12:25:00,84.72,84.77,84.66,84.7,3870.0,84.72,84.77,84.66,84.7,3870.0
2023-12-15 12:30:00,84.75,84.75,84.49,84.72,6800.0,84.75,84.75,84.49,84.72,6800.0
2023-12-15 12:35:00,84.63,84.66,84.51,84.61,2371.0,84.63,84.66,84.51,84.61,2371.0
2023-12-15 12:40:00,84.61,84.63,84.56,84.6,2235.0,84.61,84.63,84.56,84.6,2235.0
2023-12-15 12:45:00,84.57,84.59,84.24,84.49,11338.0,84.57,84.59,84.24,84.49,11338.0
2023-12-15 12:50:00,84.45,84.55,84.44,84.48,1690.0,84.45,84.55,84.44,84.48,1690.0
2023-12-15 12:55:00,84.48,84.55,84.4,84.48,2976.0,84.48,84.55,84.4,84.48,2976.0
2023-12-15 13:00:00,84.4,84.44,84.25,84.25,2313.0,84.4,84.44,84.25,84.25,2313.0
2023-12-15 13:05:00,84.24,84.26,84.11,84.12,4121.0,84.24,84.26,84.11,84.12,4121.0
2023-12-15 13:10:00,84.09,84.2,84.09,84.16,1574.0,84.09,84.2,84.09,84.16,1574.0
2023-12-15 13:15:00,84.17,84.17,83.96,83.96,4000.0,84.17,84.17,83.96,83.96,4000.0
2023-12-15 13:20:00,83.95,84.07,83.95,84.07,2287.0,83.95,84.07,83.95,84.07,2287.0
2023-12-15 13:25:00,84.01,84.12,83.99,84.04,6041.0,84.01,84.12,83.99,84.04,6041.0
2023-12-15 13:30:00,84.0,84.05,83.77,83.77,3939.0,84.0,84.05,83.77,83.77,3939.0
2023-12-15 13:35:00,83.81,83.81,83.43,83.53,3888.0,83.81,83.81,83.43,83.53,3888.0
2023-12-15 13:40:00,83.49,83.49,83.03,83.03,5272.0,83.49,83.49,83.03,83.03,5272.0
2023-12-15 13:45:00,83.03,83.32,82.9,83.32,6041.0,83.03,83.32,82.9,83.32,6041.0
2023-12-15 13:50:00,83.31,83.4,83.25,83.31,3289.0,83.31,83.4,83.25,83.31,3289.0
2023-12-15 13:55:00,83.31,83.37,83.14,83.14,2946.0,83.31,83.37,83.14,83.14,2946.0
2023-12-15 14:00:00,83.15,83.34,83.15,83.33,4031.0,83.15,83.34,83.15,83.33,4031.0
2023-12-15 14:05:00,83.3,83.47,83.24,83.44,3923.0,83.3,83.47,83.24,83.44,3923.0
2023-12-15 14:10:00,83.48,83.73,83.47,83.73,5623.0,83.48,83.73,83.47,83.73,5623.0
2023-12-15 14:15:00,83.73,83.78,83.59,83.66,4828.0,83.73,83.78,83.59,83.66,4828.0
2023-12-15 14:20:00,83.66,83.67,83.52,83.52,2529.0,83.66,83.67,83.52,83.52,2529.0
2023-12-15 14:25:00,83.48,83.69,83.42,83.62,2174.0,83.48,83.69,83.42,83.62,2174.0
2023-12-15 14:30:00,83.64,83.7,83.57,83.61,3447.0,83.64,83.7,83.57,83.61,3447.0
2023-12-15 14:35:00,83.62,83.7,83.6,83.6,1522.0,83.62,83.7,83.6,83.6,1522.0
2023-12-15 14:40:00,83.56,83.6,83.46,83.56,5226.0,83.56,83.6,83.46,83.56,5226.0
2023-12-15 14:45:00,83.61,83.63,83.49,83.49,3037.0,83.61,83.63,83.49,83.49,3037.0
2023-12-15 14:50:00,83.48,83.58,83.44,83.51,5288.0,83.48,83.58,83.44,83.51,5288.0
2023-12-15 14:55:00,83.51,83.63,83.46,83.63,4389.0,83.51,83.63,83.46,83.63,4389.0
2023-12-15 15:00:00,83.61,83.69,83.59,83.66,4072.0,83.61,83.69,83.59,83.66,4072.0
2023-12-15 15:05:00,83.6,83.65,83.58,83.61,2640.0,83.6,83.65,83.58,83.61,2640.0
2023-12-15 15:10:00,83.63,83.69,83.58,83.63,4858.0,83.63,83.69,83.58,83.63,4858.0
2023-12-15 15:15:00,83.63,83.74,83.63,83.73,2407.0,83.63,83.74,83.63,83.73,2407.0
2023-12-15 15:20:00,83.69,83.84,83.69,83.83,2440.0,83.69,83.84,83.69,83.83,2440.0
2023-12-15 15:25:00,83.82,83.95,83.82,83.91,3851.0,83.82,83.95,83.82,83.91,3851.0
2023-12-15 15:30:00,83.92,84.03,83.77,83.91,15240.0,83.92,84.03,83.77,83.91,15240.0
2023-12-15 15:35:00,83.88,83.89,83.61,83.77,10304.0,83.88,83.89,83.61,83.77,10304.0
2023-12-15 15:40:00,83.71,83.76,83.65,83.67,4814.0,83.71,83.76,83.65,83.67,4814.0
2023-12-15 15:45:00,83.67,83.76,83.65,83.66,14711.0,83.67,83.76,83.65,83.66,14711.0
2023-12-15 15:50:00,83.72,84.1,83.67,84.06,21896.0,83.72,84.1,83.67,84.06,21896.0
2023-12-15 15:55:00,84.07,84.53,83.99,84.11,123769.0,84.07,84.53,83.99,84.11,123769.0
2023-12-18 09:30:00,84.19,84.48,83.5,84.23,39376.0,84.19,84.48,83.5,84.23,39376.0
2023-12-18 09:35:00,84.25,84.97,84.03,84.96,13225.0,84.25,84.97,84.03,84.96,13225.0
2023-12-18 09:40:00,84.97,85.12,84.54,84.82,12272.0,84.97,85.12,84.54,84.82,12272.0
2023-12-18 09:45:00,85.04,85.46,84.92,85.01,11979.0,85.04,85.46,84.92,85.01,11979.0
2023-12-18 09:50:00,84.94,85.38,84.65,85.31,9951.0,84.94,85.38,84.65,85.31,9951.0
2023-12-18 09:55:00,85.38,85.67,85.14,85.23,10400.0,85.38,85.67,85.14,85.23,10400.0
2023-12-18 10:00:00,85.3,85.95,85.23,85.87,23199.0,85.3,85.95,85.23,85.87,23199.0
2023-12-18 10:05:00,85.8,86.06,85.62,86.06,27482.0,85.8,86.06,85.62,86.06,27482.0
2023-12-18 10:10:00,86.1,86.34,85.61,85.88,28883.0,86.1,86.34,85.61,85.88,28883.0
2023-12-18 10:15:00,85.9,85.92,85.62,85.89,9439.0,85.9,85.92,85.62,85.89,9439.0
2023-12-18 10:20:00,85.96,85.97,85.63,85.87,22241.0,85.96,85.97,85.63,85.87,22241.0
2023-12-18 10:25:00,85.81,86.04,85.7,85.73,18876.0,85.81,86.04,85.7,85.73,18876.0
2023-12-18 10:30:00,85.69,85.85,85.59,85.84,9513.0,85.69,85.85,85.59,85.84,9513.0
2023-12-18 10:35:00,85.81,86.02,85.69,85.98,10212.0,85.81,86.02,85.69,85.98,10212.0
2023-12-18 10:40:00,85.96,86.2,85.91,86.12,9829.0,85.96,86.2,85.91,86.12,9829.0
2023-12-18 10:45:00,86.12,86.29,86.07,86.07,7913.0,86.12,86.29,86.07,86.07,7913.0
2023-12-18 10:50:00,86.11,86.15,85.94,85.99,5665.0,86.11,86.15,85.94,85.99,5665.0
2023-12-18 10:55:00,85.99,86.1,85.79,86.08,14082.0,85.99,86.1,85.79,86.08,14082.0
2023-12-18 11:00:00,86.1,86.31,86.02,86.2,14205.0,86.1,86.31,86.02,86.2,14205.0
2023-12-18 11:05:00,86.19,86.21,86.07,86.16,3842.0,86.19,86.21,86.07,86.16,3842.0
2023-12-18 11:10:00,86.1,86.1,85.9,86.03,6451.0,86.1,86.1,85.9,86.03,6451.0
2023-12-18 11:15:00,86.0,86.11,85.9,85.91,10166.0,86.0,86.11,85.9,85.91,10166.0
2023-12-18 11:20:00,85.91,85.96,85.69,85.69,5982.0,85.91,85.96,85.69,85.69,5982.0
2023-12-18 11:25:00,85.62,85.78,85.6,85.77,7081.0,85.62,85.78,85.6,85.77,7081.0
2023-12-18 11:30:00,85.81,85.83,85.66,85.83,3612.0,85.81,85.83,85.66,85.83,3612.0
2023-12-18 11:35:00,85.78,85.93,85.78,85.88,3738.0,85.78,85.93,85.78,85.88,3738.0
2023-12-18 11:40:00,85.89,85.91,85.76,85.86,2239.0,85.89,85.91,85.76,85.86,2239.0
2023-12-18 11:45:00,85.85,85.86,85.62,85.63,9691.0,85.85,85.86,85.62,85.63,9691.0
2023-12-18 11:50:00,85.68,85.68,85.38,85.39,6022.0,85.68,85.68,85.38,85.39,6022.0
2023-12-18 11:55:00,85.45,85.47,85.27,85.37,2880.0,85.45,85.47,85.27,85.37,2880.0
2023-12-18 12:00:00,85.38,85.38,85.06,85.09,3357.0,85.38,85.38,85.06,85.09,3357.0
2023-12-18 12:05:00,85.19,85.23,85.07,85.17,3977.0,85.19,85.23,85.07,85.17,3977.0
2023-12-18 12:10:00,85.2,85.38,85.18,85.38,2536.0,85.2,85.38,85.18,85.38,2536.0
2023-12-18 12:15:00,85.37,85.41,85.22,85.27,4230.0,85.37,85.41,85.22,85.27,4230.0
2023-12-18 12:20:00,85.24,85.31,85.17,85.31,2100.0,85.24,85.31,85.17,85.31,2100.0
2023-12-18 12:25:00,85.29,85.38,85.19,85.31,6670.0,85.29,85.38,85.19,85.31,6670.0
2023-12-18 12:30:00,85.34,85.46,85.25,85.41,2270.0,85.34,85.46,85.25,85.41,2270.0
2023-12-18 12:35:00,85.48,85.51,85.42,85.47,2500.0,85.48,85.51,85.42,85.47,2500.0
2023-12-18 12:40:00,85.48,85.52,85.43,85.49,1584.0,85.48,85.52,85.43,85.49,1584.0
2023-12-18 12:45:00,85.45,85.46,85.26,85.26,3038.0,85.45,85.46,85.26,85.26,3038.0
2023-12-18 12:50:00,85.26,85.3,85.18,85.29,2728.0,85.26,85.3,85.18,85.29,2728.0
2023-12-18 12:55:00,85.28,85.33,85.23,85.3,1143.0,85.28,85.33,85.23,85.3,1143.0
2023-12-18 13:00:00,85.27,85.35,85.19,85.23,3764.0,85.27,85.35,85.19,85.23,3764.0
2023-12-18 13:05:00,85.21,85.37,85.21,85.34,28194.0,85.21,85.37,85.21,85.34,28194.0
2023-12-18 13:10:00,85.31,85.34,85.18,85.19,6005.0,85.31,85.34,85.18,85.19,6005.0
2023-12-18 13:15:00,85.15,85.35,85.15,85.33,4187.0,85.15,85.35,85.15,85.33,4187.0
2023-12-18 13:20:00,85.36,85.47,85.34,85.4,5670.0,85.36,85.47,85.34,85.4,5670.0
2023-12-18 13:25:00,85.4,85.43,85.33,85.37,6911.0,85.4,85.43,85.33,85.37,6911.0
2023-12-18 13:30:00,85.37,85.49,85.36,85.46,4440.0,85.37,85.49,85.36,85.46,4440.0
2023-12-18 13:35:00,85.47,85.61,85.43,85.61,3442.0,85.47,85.61,85.43,85.61,3442.0
2023-12-18 13:40:00,85.64,85.67,85.57,85.59,3458.0,85.64,85.67,85.57,85.59,3458.0
2023-12-18 13:45:00,85.61,85.76,85.58,85.67,6911.0,85.61,85.76,85.58,85.67,6911.0
2023-12-18 13:50:00,85.64,85.64,85.58,85.58,900.0,85.64,85.64,85.58,85.58,900.0
2023-12-18 13:55:00,85.62,85.72,85.59,85.62,4403.0,85.62,85.72,85.59,85.62,4403.0
2023-12-18 14:00:00,85.66,85.77,85.66,85.66,3011.0,85.66,85.77,85.66,85.66,3011.0
2023-12-18 14:05:00,85.64,85.7,85.39,85.41,10694.0,85.64,85.7,85.39,85.41,10694.0
2023-12-18 14:10:00,85.41,85.42,85.35,85.4,900.0,85.41,85.42,85.35,85.4,900.0
2023-12-18 14:15:00,85.4,85.49,85.35,85.41,6298.0,85.4,85.49,85.35,85.41,6298.0
2023-12-18 14:20:00,85.45,85.45,85.38,85.41,3223.0,85.45,85.45,85.38,85.41,3223.0
2023-12-18 14:25:00,85.37,85.37,85.2,85.24,4157.0,85.37,85.37,85.2,85.24,4157.0
2023-12-18 14:30:00,85.27,85.35,85.23,85.33,5741.0,85.27,85.35,85.23,85.33,5741.0
2023-12-18 14:35:00,85.29,85.48,85.29,85.48,3225.0,85.29,85.48,85.29,85.48,3225.0
2023-12-18 14:40:00,85.48,85.65,85.47,85.64,18123.0,85.48,85.65,85.47,85.64,18123.0
2023-12-18 14:45:00,85.63,85.69,85.57,85.66,6138.0,85.63,85.69,85.57,85.66,6138.0
2023-12-18 14:50:00,85.66,86.0,85.66,85.95,4970.0,85.66,86.0,85.66,85.95,4970.0
2023-12-18 14:55:00,85.94,85.98,85.9,85.96,2229.0,85.94,85.98,85.9,85.96,2229.0
2023-12-18 15:00:00,85.96,86.0,85.93,85.98,8542.0,85.96,86.0,85.93,85.98,8542.0
2023-12-18 15:05:00,86.0,86.15,85.92,86.03,4565.0,86.0,86.15,85.92,86.03,4565.0
2023-12-18 15:10:00,86.03,86.24,86.02,86.24,4934.0,86.03,86.24,86.02,86.24,4934.0
2023-12-18 15:15:00,86.3,86.37,86.24,86.29,12114.0,86.3,86.37,86.24,86.29,12114.0
2023-12-18 15:20:00,86.32,86.43,86.32,86.39,8142.0,86.32,86.43,86.32,86.39,8142.0
2023-12-18 15:25:00,86.36,86.53,86.36,86.46,15208.0,86.36,86.53,86.36,86.46,15208.0
2023-12-18 15:30:00,86.45,86.5,86.29,86.47,8369.0,86.45,86.5,86.29,86.47,8369.0
2023-12-18 15:35:00,86.46,86.48,86.32,86.36,9080.0,86.46,86.48,86.32,86.36,9080.0
2023-12-18 15:40:00,86.37,86.59,86.37,86.58,11543.0,86.37,86.59,86.37,86.58,11543.0
2023-12-18 15:45:00,86.57,86.74,86.52,86.7,17836.0,86.57,86.74,86.52,86.7,17836.0
2023-12-18 15:50:00,86.7,86.74,86.6,86.74,36905.0,86.7,86.74,86.6,86.74,36905.0
2023-12-18 15:55:00,86.71,86.8,86.63,86.64,63812.0,86.71,86.8,86.63,86.64,63812.0
2023-12-19 09:30:00,87.21,87.83,86.96,87.61,21673.0,87.21,87.83,86.96,87.61,21673.0
2023-12-19 09:35:00,87.59,87.59,86.91,87.09,7337.0,87.59,87.59,86.91,87.09,7337.0
2023-12-19 09:40:00,87.08,87.24,87.02,87.02,5596.0,87.08,87.24,87.02,87.02,5596.0
2023-12-19 09:45:00,87.07,87.67,87.06,87.66,9732.0,87.07,87.67,87.06,87.66,9732.0
2023-12-19 09:50:00,87.56,87.78,87.54,87.66,8103.0,87.56,87.78,87.54,87.66,8103.0
2023-12-19 09:55:00,87.74,87.91,87.73,87.86,6120.0,87.74,87.91,87.73,87.86,6120.0
2023-12-19 10:00:00,87.87,87.88,87.55,87.71,12643.0,87.87,87.88,87.55,87.71,12643.0
2023-12-19 10:05:00,87.71,87.75,87.58,87.63,8644.0,87.71,87.75,87.58,87.63,8644.0
2023-12-19 10:10:00,87.7,87.81,87.58,87.78,9445.0,87.7,87.81,87.58,87.78,9445.0
2023-12-19 10:15:00,87.78,88.18,87.78,88.18,21833.0,87.78,88.18,87.78,88.18,21833.0
2023-12-19 10:20:00,88.14,88.31,88.07,88.17,9255.0,88.14,88.31,88.07,88.17,9255.0
2023-12-19 10:25:00,88.16,88.44,87.99,88.43,5952.0,88.16,88.44,87.99,88.43,5952.0
2023-12-19 10:30:00,88.47,88.66,88.39,88.57,7984.0,88.47,88.66,88.39,88.57,7984.0
2023-12-19 10:35:00,88.58,88.78,88.38,88.58,12345.0,88.58,88.78,88.38,88.58,12345.0
2023-12-19 10:40:00,88.5,88.88,88.5,88.86,6782.0,88.5,88.88,88.5,88.86,6782.0
2023-12-19 10:45:00,88.77,88.9,88.76,88.87,5819.0,88.77,88.9,88.76,88.87,5819.0
2023-12-19 10:50:00,88.9,89.12,88.82,89.12,13085.0,88.9,89.12,88.82,89.12,13085.0
2023-12-19 10:55:00,89.12,89.34,89.12,89.28,6919.0,89.12,89.34,89.12,89.28,6919.0
2023-12-19 11:00:00,89.35,89.38,89.22,89.33,4343.0,89.35,89.38,89.22,89.33,4343.0
2023-12-19 11:05:00,89.34,89.63,89.32,89.6,14722.0,89.34,89.63,89.32,89.6,14722.0
2023-12-19 11:10:00,89.6,89.65,89.41,89.46,9817.0,89.6,89.65,89.41,89.46,9817.0
2023-12-19 11:15:00,89.4,89.53,89.05,89.11,8534.0,89.4,89.53,89.05,89.11,8534.0
2023-12-19 11:20:00,89.07,89.17,88.74,88.85,12308.0,89.07,89.17,88.74,88.85,12308.0
2023-12-19 11:25:00,88.86,88.92,88.78,88.87,3366.0,88.86,88.92,88.78,88.87,3366.0
2023-12-19 11:30:00,88.94,89.0,88.87,88.93,3447.0,88.94,89.0,88.87,88.93,3447.0
2023-12-19 11:35:00,88.87,89.59,88.83,89.58,20522.0,88.87,89.59,88.83,89.58,20522.0
2023-12-19 11:40:00,89.55,89.61,89.41,89.44,3914.0,89.55,89.61,89.41,89.44,3914.0
2023-12-19 11:45:00,89.43,89.6,89.42,89.48,5586.0,89.43,89.6,89.42,89.48,5586.0
2023-12-19 11:50:00,89.44,89.56,89.36,89.56,7430.0,89.44,89.56,89.36,89.56,7430.0
2023-12-19 11:55:00,89.56,89.61,89.47,89.57,10999.0,89.56,89.61,89.47,89.57,10999.0
2023-12-19 12:00:00,89.5,89.56,89.44,89.5,7956.0,89.5,89.56,89.44,89.5,7956.0
2023-12-19 12:05:00,89.55,89.63,89.43,89.57,8771.0,89.55,89.63,89.43,89.57,8771.0
2023-12-19 12:10:00,89.62,90.01,89.61,89.99,24498.0,89.62,90.01,89.61,89.99,24498.0
2023-12-19 12:15:00,89.97,90.08,89.68,89.7,17745.0,89.97,90.08,89.68,89.7,17745.0
2023-12-19 12:20:00,89.7,89.74,89.53,89.68,3522.0,89.7,89.74,89.53,89.68,3522.0
2023-12-19 12:25:00,89.7,90.05,89.67,89.95,9240.0,89.7,90.05,89.67,89.95,9240.0
2023-12-19 12:30:00,89.97,89.99,89.79,89.88,6696.0,89.97,89.99,89.79,89.88,6696.0
2023-12-19 12:35:00,89.97,90.01,89.83,89.94,7354.0,89.97,90.01,89.83,89.94,7354.0
2023-12-19 12:40:00,89.89,90.23,89.89,90.18,11762.0,89.89,90.23,89.89,90.18,11762.0
2023-12-19 12:45:00,90.16,90.24,89.99,90.07,7460.0,90.16,90.24,89.99,90.07,7460.0
2023-12-19 12:50:00,90.13,90.31,90.1,90.2,5408.0,90.13,90.31,90.1,90.2,5408.0
2023-12-19 12:55:00,90.23,90.33,90.21,90.32,4724.0,90.23,90.33,90.21,90.32,4724.0
2023-12-19 13:00:00,90.32,90.36,90.24,90.35,3540.0,90.32,90.36,90.24,90.35,3540.0
2023-12-19 13:05:00,90.37,90.37,90.15,90.15,9476.0,90.37,90.37,90.15,90.15,9476.0
2023-12-19 13:10:00,90.16,90.3,90.13,90.3,9079.0,90.16,90.3,90.13,90.3,9079.0
2023-12-19 13:15:00,90.37,90.39,90.15,90.15,11068.0,90.37,90.39,90.15,90.15,11068.0
2023-12-19 13:20:00,90.2,90.31,90.16,90.31,4785.0,90.2,90.31,90.16,90.31,4785.0
2023-12-19 13:25:00,90.29,90.36,90.2,90.3,5871.0,90.29,90.36,90.2,90.3,5871.0
2023-12-19 13:30:00,90.29,90.36,90.16,90.21,8368.0,90.29,90.36,90.16,90.21,8368.0
2023-12-19 13:35:00,90.22,90.5,90.22,90.47,16902.0,90.22,90.5,90.22,90.47,16902.0
2023-12-19 13:40:00,90.5,90.62,90.5,90.59,8481.0,90.5,90.62,90.5,90.59,8481.0
2023-12-19 13:45:00,90.53,90.67,90.48,90.63,10020.0,90.53,90.67,90.48,90.63,10020.0
2023-12-19 13:50:00,90.61,90.82,90.61,90.69,23555.0,90.61,90.82,90.61,90.69,23555.0
2023-12-19 13:55:00,90.73,90.88,90.67,90.88,8211.0,90.73,90.88,90.67,90.88,8211.0
2023-12-19 14:00:00,90.87,91.17,90.84,91.11,36229.0,90.87,91.17,90.84,91.11,36229.0
2023-12-19 14:05:00,91.11,91.27,91.08,91.2,18486.0,91.11,91.27,91.08,91.2,18486.0
2023-12-19 14:10:00,91.2,91.26,91.01,91.04,13848.0,91.2,91.26,91.01,91.04,13848.0
2023-12-19 14:15:00,91.05,91.05,90.91,90.97,12339.0,91.05,91.05,90.91,90.97,12339.0
2023-12-19 14:20:00,90.95,90.99,90.84,90.85,7330.0,90.95,90.99,90.84,90.85,7330.0
2023-12-19 14:25:00,90.86,91.19,90.85,91.19,9713.0,90.86,91.19,90.85,91.19,9713.0
2023-12-19 14:30:00,91.19,91.19,91.07,91.15,7925.0,91.19,91.19,91.07,91.15,7925.0
2023-12-19 14:35:00,91.09,91.11,90.9,90.96,8301.0,91.09,91.11,90.9,90.96,8301.0
2023-12-19 14:40:00,90.97,90.97,90.72,90.83,13238.0,90.97,90.97,90.72,90.83,13238.0
2023-12-19 14:45:00,90.86,90.93,90.7,90.77,15264.0,90.86,90.93,90.7,90.77,15264.0
2023-12-19 14:50:00,90.8,90.93,90.78,90.92,5158.0,90.8,90.93,90.78,90.92,5158.0
2023-12-19 14:55:00,90.91,90.91,90.76,90.81,5630.0,90.91,90.91,90.76,90.81,5630.0
2023-12-19 15:00:00,90.81,90.85,90.71,90.77,16466.0,90.81,90.85,90.71,90.77,16466.0
2023-12-19 15:05:00,90.77,91.0,90.76,91.0,13525.0,90.77,91.0,90.76,91.0,13525.0
2023-12-19 15:10:00,91.03,91.21,91.02,91.16,14612.0,91.03,91.21,91.02,91.16,14612.0
2023-12-19 15:15:00,91.14,91.18,90.99,91.0,10989.0,91.14,91.18,90.99,91.0,10989.0
2023-12-19 15:20:00,91.0,91.09,90.93,90.98,15210.0,91.0,91.09,90.93,90.98,15210.0
2023-12-19 15:25:00,90.97,91.04,90.92,91.04,19091.0,90.97,91.04,90.92,91.04,19091.0
2023-12-19 15:30:00,91.05,91.23,90.96,91.06,21802.0,91.05,91.23,90.96,91.06,21802.0
2023-12-19 15:35:00,91.04,91.12,90.97,91.01,16228.0,91.04,91.12,90.97,91.01,16228.0
2023-12-19 15:40:00,91.01,91.32,90.99,91.25,30227.0,91.01,91.32,90.99,91.25,30227.0
2023-12-19 15:45:00,91.25,91.3,91.14,91.18,23817.0,91.25,91.3,91.14,91.18,23817.0
2023-12-19 15:50:00,91.19,91.29,91.01,91.09,45163.0,91.19,91.29,91.01,91.09,45163.0
2023-12-19 15:55:00,91.11,91.15,90.95,90.95,91779.0,91.11,91.15,90.95,90.95,91779.0
2023-12-20 09:30:00,90.85,91.29,90.75,90.99,25095.0,90.85,91.29,90.75,90.99,25095.0
2023-12-20 09:35:00,90.99,92.0,90.81,91.92,38475.0,90.99,92.0,90.81,91.92,38475.0
2023-12-20 09:40:00,91.91,91.95,91.41,91.41,10952.0,91.91,91.95,91.41,91.41,10952.0
2023-12-20 09:45:00,91.42,91.54,90.95,91.1,30648.0,91.42,91.54,90.95,91.1,30648.0
2023-12-20 09:50:00,91.01,91.53,90.65,90.74,15006.0,91.01,91.53,90.65,90.74,15006.0
2023-12-20 09:55:00,90.64,91.37,90.64,91.37,6315.0,90.64,91.37,90.64,91.37,6315.0
2023-12-20 10:00:00,91.33,91.74,91.18,91.72,15123.0,91.33,91.74,91.18,91.72,15123.0
2023-12-20 10:05:00,91.8,91.94,91.27,91.27,27051.0,91.8,91.94,91.27,91.27,27051.0
2023-12-20 10:10:00,91.28,91.79,91.26,91.79,6908.0,91.28,91.79,91.26,91.79,6908.0
2023-12-20 10:15:00,91.74,92.12,91.64,91.89,10907.0,91.74,92.12,91.64,91.89,10907.0
2023-12-20 10:20:00,91.99,92.02,91.38,91.38,12996.0,91.99,92.02,91.38,91.38,12996.0
2023-12-20 10:25:00,91.43,91.5,91.25,91.33,5936.0,91.43,91.5,91.25,91.33,5936.0
2023-12-20 10:30:00,91.52,91.88,91.38,91.85,22884.0,91.52,91.88,91.38,91.85,22884.0
2023-12-20 10:35:00,91.84,91.94,91.68,91.94,4083.0,91.84,91.94,91.68,91.94,4083.0
2023-12-20 10:40:00,92.0,92.1,91.89,91.92,34572.0,92.0,92.1,91.89,91.92,34572.0
2023-12-20 10:45:00,92.04,92.2,91.86,92.2,10103.0,92.04,92.2,91.86,92.2,10103.0
2023-12-20 10:50:00,92.15,92.25,91.86,91.9,18528.0,92.15,92.25,91.86,91.9,18528.0
2023-12-20 10:55:00,91.85,91.92,91.66,91.84,38702.0,91.85,91.92,91.66,91.84,38702.0
2023-12-20 11:00:00,91.76,91.84,91.55,91.68,13946.0,91.76,91.84,91.55,91.68,13946.0
2023-12-20 11:05:00,91.68,91.73,91.45,91.54,21033.0,91.68,91.73,91.45,91.54,21033.0
2023-12-20 11:10:00,91.54,91.62,91.17,91.39,40004.0,91.54,91.62,91.17,91.39,40004.0
2023-12-20 11:15:00,91.38,91.48,90.71,90.81,37399.0,91.38,91.48,90.71,90.81,37399.0
2023-12-20 11:20:00,90.74,90.93,90.39,90.81,23757.0,90.74,90.93,90.39,90.81,23757.0
2023-12-20 11:25:00,90.83,90.86,90.69,90.81,8757.0,90.83,90.86,90.69,90.81,8757.0
2023-12-20 11:30:00,90.86,90.86,90.63,90.86,9690.0,90.86,90.86,90.63,90.86,9690.0
2023-12-20 11:35:00,90.86,90.92,90.79,90.79,4026.0,90.86,90.92,90.79,90.79,4026.0
2023-12-20 11:40:00,90.82,90.88,90.69,90.69,12942.0,90.82,90.88,90.69,90.69,12942.0
2023-12-20 11:45:00,90.63,91.13,90.63,91.07,5390.0,90.63,91.13,90.63,91.07,5390.0
2023-12-20 11:50:00,91.08,91.39,90.99,90.99,6097.0,91.08,91.39,90.99,90.99,6097.0
2023-12-20 11:55:00,91.0,91.06,90.87,91.05,3622.0,91.0,91.06,90.87,91.05,3622.0
2023-12-20 12:00:00,91.09,91.23,91.08,91.19,4073.0,91.09,91.23,91.08,91.19,4073.0
2023-12-20 12:05:00,91.24,91.35,91.17,91.19,4243.0,91.24,91.35,91.17,91.19,4243.0
2023-12-20 12:10:00,91.19,91.38,91.12,91.38,4921.0,91.19,91.38,91.12,91.38,4921.0
2023-12-20 12:15:00,91.34,91.34,91.2,91.2,2938.0,91.34,91.34,91.2,91.2,2938.0
2023-12-20 12:20:00,91.23,91.26,91.16,91.21,5805.0,91.23,91.26,91.16,91.21,5805.0
2023-12-20 12:25:00,91.2,91.24,90.97,91.1,7297.0,91.2,91.24,90.97,91.1,7297.0
2023-12-20 12:30:00,91.1,91.48,91.09,91.31,9228.0,91.1,91.48,91.09,91.31,9228.0
2023-12-20 12:35:00,91.31,91.56,91.26,91.48,3664.0,91.31,91.56,91.26,91.48,3664.0
2023-12-20 12:40:00,91.55,91.68,91.5,91.61,5943.0,91.55,91.68,91.5,91.61,5943.0
2023-12-20 12:45:00,91.6,91.64,91.51,91.6,9584.0,91.6,91.64,91.51,91.6,9584.0
2023-12-20 12:50:00,91.6,91.84,91.55,91.84,3506.0,91.6,91.84,91.55,91.84,3506.0
2023-12-20 12:55:00,91.94,91.99,91.86,91.87,3806.0,91.94,91.99,91.86,91.87,3806.0
2023-12-20 13:00:00,91.83,91.86,91.69,91.82,3310.0,91.83,91.86,91.69,91.82,3310.0
2023-12-20 13:05:00,91.8,91.85,91.71,91.71,4052.0,91.8,91.85,91.71,91.71,4052.0
2023-12-20 13:10:00,91.72,91.83,91.72,91.73,1567.0,91.72,91.83,91.72,91.73,1567.0
2023-12-20 13:15:00,91.73,91.81,91.61,91.77,5035.0,91.73,91.81,91.61,91.77,5035.0
2023-12-20 13:20:00,91.84,91.86,91.67,91.67,2878.0,91.84,91.86,91.67,91.67,2878.0
2023-12-20 13:25:00,91.67,91.69,91.59,91.61,4102.0,91.67,91.69,91.59,91.61,4102.0
2023-12-20 13:30:00,91.56,91.69,91.56,91.66,1850.0,91.56,91.69,91.56,91.66,1850.0
2023-12-20 13:35:00,91.6,91.7,91.59,91.66,2239.0,91.6,91.7,91.59,91.66,2239.0
2023-12-20 13:40:00,91.69,91.87,91.69,91.85,4463.0,91.69,91.87,91.69,91.85,4463.0
2023-12-20 13:45:00,91.84,91.9,91.79,91.82,2467.0,91.84,91.9,91.79,91.82,2467.0
2023-12-20 13:50:00,91.82,91.9,91.75,91.79,4553.0,91.82,91.9,91.75,91.79,4553.0
2023-12-20 13:55:00,91.75,91.75,91.64,91.73,3303.0,91.75,91.75,91.64,91.73,3303.0
2023-12-20 14:00:00,91.77,91.83,91.58,91.66,5269.0,91.77,91.83,91.58,91.66,5269.0
2023-12-20 14:05:00,91.64,91.78,91.63,91.77,1704.0,91.64,91.78,91.63,91.77,1704.0
2023-12-20 14:10:00,91.76,91.79,91.64,91.79,5297.0,91.76,91.79,91.64,91.79,5297.0
2023-12-20 14:15:00,91.78,91.85,91.74,91.8,2575.0,91.78,91.85,91.74,91.8,2575.0
2023-12-20 14:20:00,91.79,91.96,91.74,91.96,3462.0,91.79,91.96,91.74,91.96,3462.0
2023-12-20 14:25:00,92.0,92.14,92.0,92.14,7645.0,92.0,92.14,92.0,92.14,7645.0
2023-12-20 14:30:00,92.18,92.19,91.78,91.84,6677.0,92.18,92.19,91.78,91.84,6677.0
2023-12-20 14:35:00,91.88,91.88,91.27,91.4,29338.0,91.88,91.88,91.27,91.4,29338.0
2023-12-20 14:40:00,91.42,91.77,91.38,91.54,5613.0,91.42,91.77,91.38,91.54,5613.0
2023-12-20 14:45:00,91.49,91.58,91.2,91.29,7314.0,91.49,91.58,91.2,91.29,7314.0
2023-12-20 14:50:00,91.31,91.32,90.53,90.86,18583.0,91.31,91.32,90.53,90.86,18583.0
2023-12-20 14:55:00,90.86,91.02,90.66,90.68,18142.0,90.86,91.02,90.66,90.68,18142.0
2023-12-20 15:00:00,90.62,90.68,90.2,90.24,18462.0,90.62,90.68,90.2,90.24,18462.0
2023-12-20 15:05:00,90.22,90.33,90.07,90.18,10365.0,90.22,90.33,90.07,90.18,10365.0
2023-12-20 15:10:00,90.18,90.57,90.18,90.41,10691.0,90.18,90.57,90.18,90.41,10691.0
2023-12-20 15:15:00,90.52,90.97,90.52,90.84,12914.0,90.52,90.97,90.52,90.84,12914.0
2023-12-20 15:20:00,90.84,90.84,90.41,90.42,16839.0,90.84,90.84,90.41,90.42,16839.0
2023-12-20 15:25:00,90.32,90.43,90.04,90.04,11387.0,90.32,90.43,90.04,90.04,11387.0
2023-12-20 15:30:00,90.06,90.21,89.86,89.92,22562.0,90.06,90.21,89.86,89.92,22562.0
2023-12-20 15:35:00,89.92,89.99,89.63,89.68,25033.0,89.92,89.99,89.63,89.68,25033.0
2023-12-20 15:40:00,89.68,89.91,89.67,89.84,15564.0,89.68,89.91,89.67,89.84,15564.0
2023-12-20 15:45:00,89.86,90.15,89.79,90.15,31481.0,89.86,90.15,89.79,90.15,31481.0
2023-12-20 15:50:00,90.27,90.3,90.01,90.13,20375.0,90.27,90.3,90.01,90.13,20375.0
2023-12-20 15:55:00,90.08,90.12,89.84,89.88,76613.0,90.08,90.12,89.84,89.88,76613.0
2023-12-21 09:30:00,92.15,92.65,91.99,92.49,48225.0,92.15,92.65,91.99,92.49,48225.0
2023-12-21 09:35:00,92.36,92.86,92.09,92.74,14558.0,92.36,92.86,92.09,92.74,14558.0
2023-12-21 09:40:00,92.75,92.84,92.32,92.5,30773.0,92.75,92.84,92.32,92.5,30773.0
2023-12-21 09:45:00,92.45,92.73,92.43,92.53,8373.0,92.45,92.73,92.43,92.53,8373.0
2023-12-21 09:50:00,92.59,92.67,92.45,92.59,5021.0,92.59,92.67,92.45,92.59,5021.0
2023-12-21 09:55:00,92.59,92.77,92.5,92.63,16058.0,92.59,92.77,92.5,92.63,16058.0
2023-12-21 10:00:00,92.62,93.37,92.56,92.97,34232.0,92.62,93.37,92.56,92.97,34232.0
2023-12-21 10:05:00,93.01,93.12,92.73,92.88,20852.0,93.01,93.12,92.73,92.88,20852.0
2023-12-21 10:10:00,92.86,93.1,92.76,93.02,13690.0,92.86,93.1,92.76,93.02,13690.0
2023-12-21 10:15:00,92.97,92.97,92.56,92.75,11876.0,92.97,92.97,92.56,92.75,11876.0
2023-12-21 10:20:00,92.73,93.27,92.73,93.02,6351.0,92.73,93.27,92.73,93.02,6351.0
2023-12-21 10:25:00,92.98,92.99,92.7,92.8,6011.0,92.98,92.99,92.7,92.8,6011.0
2023-12-21 10:30:00,92.85,93.15,92.69,93.09,10734.0,92.85,93.15,92.69,93.09,10734.0
2023-12-21 10:35:00,93.14,93.2,92.99,93.1,5176.0,93.14,93.2,92.99,93.1,5176.0
2023-12-21 10:40:00,93.2,93.25,93.03,93.21,9368.0,93.2,93.25,93.03,93.21,9368.0
2023-12-21 10:45:00,93.25,93.36,93.14,93.22,7543.0,93.25,93.36,93.14,93.22,7543.0
2023-12-21 10:50:00,93.21,93.22,92.89,92.95,8110.0,93.21,93.22,92.89,92.95,8110.0
2023-12-21 10:55:00,92.95,93.35,92.95,93.35,10761.0,92.95,93.35,92.95,93.35,10761.0
2023-12-21 11:00:00,93.3,93.47,93.29,93.39,12799.0,93.3,93.47,93.29,93.39,12799.0
2023-12-21 11:05:00,93.43,93.53,93.33,93.47,10561.0,93.43,93.53,93.33,93.47,10561.0
2023-12-21 11:10:00,93.52,93.6,93.28,93.28,22943.0,93.52,93.6,93.28,93.28,22943.0
2023-12-21 11:15:00,93.3,93.67,93.21,93.6,6095.0,93.3,93.67,93.21,93.6,6095.0
2023-12-21 11:20:00,93.62,93.73,93.51,93.7,6564.0,93.62,93.73,93.51,93.7,6564.0
2023-12-21 11:25:00,93.67,93.72,93.45,93.55,7773.0,93.67,93.72,93.45,93.55,7773.0
2023-12-21 11:30:00,93.51,93.54,93.31,93.37,5094.0,93.51,93.54,93.31,93.37,5094.0
2023-12-21 11:35:00,93.49,93.56,93.35,93.42,4643.0,93.49,93.56,93.35,93.42,4643.0
2023-12-21 11:40:00,93.34,93.35,93.17,93.17,7096.0,93.34,93.35,93.17,93.17,7096.0
2023-12-21 11:45:00,93.09,93.38,92.94,93.29,9897.0,93.09,93.38,92.94,93.29,9897.0
2023-12-21 11:50:00,93.31,93.51,93.22,93.48,3814.0,93.31,93.51,93.22,93.48,3814.0
2023-12-21 11:55:00,93.52,93.62,93.45,93.61,5940.0,93.52,93.62,93.45,93.61,5940.0
2023-12-21 12:00:00,93.53,93.6,93.4,93.4,9681.0,93.53,93.6,93.4,93.4,9681.0
2023-12-21 12:05:00,93.4,93.54,93.22,93.23,7720.0,93.4,93.54,93.22,93.23,7720.0
2023-12-21 12:10:00,93.23,93.39,93.17,93.21,4190.0,93.23,93.39,93.17,93.21,4190.0
2023-12-21 12:15:00,93.23,93.51,93.2,93.48,9779.0,93.23,93.51,93.2,93.48,9779.0
2023-12-21 12:20:00,93.5,93.54,93.42,93.54,2458.0,93.5,93.54,93.42,93.54,2458.0
2023-12-21 12:25:00,93.55,93.6,93.19,93.3,14524.0,93.55,93.6,93.19,93.3,14524.0
2023-12-21 12:30:00,93.29,93.42,93.23,93.27,13716.0,93.29,93.42,93.23,93.27,13716.0
2023-12-21 12:35:00,93.28,93.28,93.17,93.25,3344.0,93.28,93.28,93.17,93.25,3344.0
2023-12-21 12:40:00,93.26,93.34,93.05,93.1,7536.0,93.26,93.34,93.05,93.1,7536.0
2023-12-21 12:45:00,93.11,93.11,92.88,92.91,9801.0,93.11,93.11,92.88,92.91,9801.0
2023-12-21 12:50:00,92.95,93.01,92.83,92.84,4087.0,92.95,93.01,92.83,92.84,4087.0
2023-12-21 12:55:00,92.81,92.89,92.44,92.53,30917.0,92.81,92.89,92.44,92.53,30917.0
2023-12-21 13:00:00,92.54,92.6,92.43,92.54,9643.0,92.54,92.6,92.43,92.54,9643.0
2023-12-21 13:05:00,92.57,92.62,92.44,92.55,6065.0,92.57,92.62,92.44,92.55,6065.0
2023-12-21 13:10:00,92.47,92.58,92.43,92.53,5667.0,92.47,92.58,92.43,92.53,5667.0
2023-12-21 13:15:00,92.46,92.61,92.35,92.44,7276.0,92.46,92.61,92.35,92.44,7276.0
2023-12-21 13:20:00,92.41,92.57,92.26,92.56,5397.0,92.41,92.57,92.26,92.56,5397.0
2023-12-21 13:25:00,92.51,92.62,92.44,92.52,4468.0,92.51,92.62,92.44,92.52,4468.0
2023-12-21 13:30:00,92.64,92.85,92.51,92.85,5404.0,92.64,92.85,92.51,92.85,5404.0
2023-12-21 13:35:00,92.79,92.86,92.6,92.66,3604.0,92.79,92.86,92.6,92.66,3604.0
2023-12-21 13:40:00,92.65,92.92,92.65,92.9,3863.0,92.65,92.92,92.65,92.9,3863.0
2023-12-21 13:45:00,92.85,92.99,92.69,92.86,9396.0,92.85,92.99,92.69,92.86,9396.0
2023-12-21 13:50:00,92.93,93.01,92.79,92.88,8159.0,92.93,93.01,92.79,92.88,8159.0
2023-12-21 13:55:00,92.92,93.04,92.77,92.84,8728.0,92.92,93.04,92.77,92.84,8728.0
2023-12-21 14:00:00,92.86,92.86,92.36,92.47,17413.0,92.86,92.86,92.36,92.47,17413.0
2023-12-21 14:05:00,92.53,92.75,92.4,92.45,7535.0,92.53,92.75,92.4,92.45,7535.0
2023-12-21 14:10:00,92.41,92.5,92.35,92.49,4816.0,92.41,92.5,92.35,92.49,4816.0
2023-12-21 14:15:00,92.5,92.64,92.46,92.64,3835.0,92.5,92.64,92.46,92.64,3835.0
2023-12-21 14:20:00,92.71,92.76,92.47,92.54,11028.0,92.71,92.76,92.47,92.54,11028.0
2023-12-21 14:25:00,92.53,92.56,92.48,92.52,1903.0,92.53,92.56,92.48,92.52,1903.0
2023-12-21 14:30:00,92.5,92.66,92.43,92.66,10294.0,92.5,92.66,92.43,92.66,10294.0
2023-12-21 14:35:00,92.67,92.71,92.64,92.66,1514.0,92.67,92.71,92.64,92.66,1514.0
2023-12-21 14:40:00,92.67,92.69,92.49,92.61,12036.0,92.67,92.69,92.49,92.61,12036.0
2023-12-21 14:45:00,92.61,92.65,92.44,92.51,3404.0,92.61,92.65,92.44,92.51,3404.0
2023-12-21 14:50:00,92.46,92.57,92.44,92.45,4787.0,92.46,92.57,92.44,92.45,4787.0
2023-12-21 14:55:00,92.45,92.49,92.33,92.41,16595.0,92.45,92.49,92.33,92.41,16595.0
2023-12-21 15:00:00,92.42,92.5,92.4,92.47,3255.0,92.42,92.5,92.4,92.47,3255.0
2023-12-21 15:05:00,92.48,92.51,92.33,92.38,9570.0,92.48,92.51,92.33,92.38,9570.0
2023-12-21 15:10:00,92.37,92.5,92.36,92.5,3259.0,92.37,92.5,92.36,92.5,3259.0
2023-12-21 15:15:00,92.48,92.5,92.43,92.46,11201.0,92.48,92.5,92.43,92.46,11201.0
2023-12-21 15:20:00,92.48,92.6,92.15,92.23,26799.0,92.48,92.6,92.15,92.23,26799.0
2023-12-21 15:25:00,92.22,92.63,92.15,92.63,8050.0,92.22,92.63,92.15,92.63,8050.0
2023-12-21 15:30:00,92.61,92.87,92.55,92.84,8106.0,92.61,92.87,92.55,92.84,8106.0
2023-12-21 15:35:00,92.8,92.93,92.78,92.84,7272.0,92.8,92.93,92.78,92.84,7272.0
2023-12-21 15:40:00,92.84,93.06,92.83,93.01,16240.0,92.84,93.06,92.83,93.01,16240.0
2023-12-21 15:45:00,93.0,93.26,93.0,93.18,12952.0,93.0,93.26,93.0,93.18,12952.0
2023-12-21 15:50:00,93.16,93.21,92.97,93.08,37908.0,93.16,93.21,92.97,93.08,37908.0
2023-12-21 15:55:00,93.07,93.34,93.02,93.16,83343.0,93.07,93.34,93.02,93.16,83343.0
2023-12-22 09:30:00,91.5,91.79,90.2,91.5,49272.0,91.5,91.79,90.2,91.5,49272.0
2023-12-22 09:35:00,91.52,91.94,91.27,91.87,23535.0,91.52,91.94,91.27,91.87,23535.0
2023-12-22 09:40:00,91.79,93.0,91.78,93.0,14363.0,91.79,93.0,91.78,93.0,14363.0
2023-12-22 09:45:00,93.09,93.41,92.86,93.4,25623.0,93.09,93.41,92.86,93.4,25623.0
2023-12-22 09:50:00,93.41,93.64,93.11,93.34,17643.0,93.41,93.64,93.11,93.34,17643.0
2023-12-22 09:55:00,93.13,93.46,92.92,93.0,10352.0,93.13,93.46,92.92,93.0,10352.0
2023-12-22 10:00:00,93.13,93.25,92.9,93.2,9721.0,93.13,93.25,92.9,93.2,9721.0
2023-12-22 10:05:00,93.11,93.21,93.01,93.17,4224.0,93.11,93.21,93.01,93.17,4224.0
2023-12-22 10:10:00,93.16,93.17,92.4,92.45,14306.0,93.16,93.17,92.4,92.45,14306.0
2023-12-22 10:15:00,92.38,92.99,92.26,92.84,13605.0,92.38,92.99,92.26,92.84,13605.0
2023-12-22 10:20:00,92.98,92.99,92.8,92.89,4432.0,92.98,92.99,92.8,92.89,4432.0
2023-12-22 10:25:00,92.93,93.35,92.93,93.35,6189.0,92.93,93.35,92.93,93.35,6189.0
2023-12-22 10:30:00,93.4,93.4,93.24,93.4,8743.0,93.4,93.4,93.24,93.4,8743.0
2023-12-22 10:35:00,93.37,93.42,92.87,93.06,10665.0,93.37,93.42,92.87,93.06,10665.0
2023-12-22 10:40:00,93.04,93.12,93.02,93.12,2374.0,93.04,93.12,93.02,93.12,2374.0
2023-12-22 10:45:00,93.12,93.24,93.05,93.11,3829.0,93.12,93.24,93.05,93.11,3829.0
2023-12-22 10:50:00,93.11,93.11,92.79,93.04,8719.0,93.11,93.11,92.79,93.04,8719.0
2023-12-22 10:55:00,92.98,92.99,92.73,92.89,9078.0,92.98,92.99,92.73,92.89,9078.0
2023-12-22 11:00:00,92.83,92.99,92.78,92.88,7181.0,92.83,92.99,92.78,92.88,7181.0
2023-12-22 11:05:00,92.89,92.89,92.7,92.73,2390.0,92.89,92.89,92.7,92.73,2390.0
2023-12-22 11:10:00,92.79,93.06,92.79,93.03,4883.0,92.79,93.06,92.79,93.03,4883.0
2023-12-22 11:15:00,93.06,93.28,93.06,93.26,7924.0,93.06,93.28,93.06,93.26,7924.0
2023-12-22 11:20:00,93.27,93.36,93.21,93.29,4617.0,93.27,93.36,93.21,93.29,4617.0
2023-12-22 11:25:00,93.3,93.3,93.01,93.18,4581.0,93.3,93.3,93.01,93.18,4581.0
2023-12-22 11:30:00,93.16,93.34,93.16,93.28,3868.0,93.16,93.34,93.16,93.28,3868.0
2023-12-22 11:35:00,93.25,93.31,93.16,93.17,2838.0,93.25,93.31,93.16,93.17,2838.0
2023-12-22 11:40:00,93.17,93.19,92.88,93.0,5577.0,93.17,93.19,92.88,93.0,5577.0
2023-12-22 11:45:00,93.0,93.16,93.0,93.16,2324.0,93.0,93.16,93.0,93.16,2324.0
2023-12-22 11:50:00,93.13,93.2,93.1,93.2,1850.0,93.13,93.2,93.1,93.2,1850.0
2023-12-22 11:55:00,93.21,93.28,93.2,93.27,3185.0,93.21,93.28,93.2,93.27,3185.0
2023-12-22 12:00:00,93.31,93.58,93.27,93.54,13944.0,93.31,93.58,93.27,93.54,13944.0
2023-12-22 12:05:00,93.55,93.64,93.24,93.33,10891.0,93.55,93.64,93.24,93.33,10891.0
2023-12-22 12:10:00,93.48,93.53,93.42,93.43,2600.0,93.48,93.53,93.42,93.43,2600.0
2023-12-22 12:15:00,93.37,93.53,93.32,93.48,3916.0,93.37,93.53,93.32,93.48,3916.0
2023-12-22 12:20:00,93.46,93.47,93.3,93.39,7669.0,93.46,93.47,93.3,93.39,7669.0
2023-12-22 12:25:00,93.34,93.39,93.26,93.34,3636.0,93.34,93.39,93.26,93.34,3636.0
2023-12-22 12:30:00,93.32,93.32,93.15,93.26,3975.0,93.32,93.32,93.15,93.26,3975.0
2023-12-22 12:35:00,93.27,93.38,93.25,93.29,2879.0,93.27,93.38,93.25,93.29,2879.0
2023-12-22 12:40:00,93.3,93.32,93.21,93.31,4444.0,93.3,93.32,93.21,93.31,4444.0
2023-12-22 12:45:00,93.33,93.42,93.3,93.32,2857.0,93.33,93.42,93.3,93.32,2857.0
2023-12-22 12:50:00,93.31,93.49,93.31,93.48,1895.0,93.31,93.49,93.31,93.48,1895.0
2023-12-22 12:55:00,93.47,93.47,93.31,93.35,2705.0,93.47,93.47,93.31,93.35,2705.0
2023-12-22 13:00:00,93.35,93.4,93.2,93.23,5150.0,93.35,93.4,93.2,93.23,5150.0
2023-12-22 13:05:00,93.2,93.24,93.11,93.2,2619.0,93.2,93.24,93.11,93.2,2619.0
2023-12-22 13:10:00,93.16,93.69,93.15,93.56,22216.0,93.16,93.69,93.15,93.56,22216.0
2023-12-22 13:15:00,93.56,93.87,93.51,93.51,43142.0,93.56,93.87,93.51,93.51,43142.0
2023-12-22 13:20:00,93.55,93.59,93.39,93.46,4227.0,93.55,93.59,93.39,93.46,4227.0
2023-12-22 13:25:00,93.49,93.63,93.43,93.51,19420.0,93.49,93.63,93.43,93.51,19420.0
2023-12-22 13:30:00,93.52,93.58,93.45,93.5,3868.0,93.52,93.58,93.45,93.5,3868.0
2023-12-22 13:35:00,93.53,93.56,93.2,93.23,12452.0,93.53,93.56,93.2,93.23,12452.0
2023-12-22 13:40:00,93.23,93.37,93.23,93.36,4831.0,93.23,93.37,93.23,93.36,4831.0
2023-12-22 13:45:00,93.37,93.49,93.3,93.38,8933.0,93.37,93.49,93.3,93.38,8933.0
2023-12-22 13:50:00,93.4,93.41,93.16,93.16,8766.0,93.4,93.41,93.16,93.16,8766.0
2023-12-22 13:55:00,93.13,93.37,93.1,93.36,5243.0,93.13,93.37,93.1,93.36,5243.0
2023-12-22 14:00:00,93.43,93.56,93.42,93.56,5001.0,93.43,93.56,93.42,93.56,5001.0
2023-12-22 14:05:00,93.55,93.55,93.32,93.46,3403.0,93.55,93.55,93.32,93.46,3403.0
2023-12-22 14:10:00,93.47,93.47,93.01,93.18,19429.0,93.47,93.47,93.01,93.18,19429.0
2023-12-22 14:15:00,93.13,93.14,92.96,93.02,5537.0,93.13,93.14,92.96,93.02,5537.0
2023-12-22 14:20:00,93.06,93.07,92.56,92.72,8685.0,93.06,93.07,92.56,92.72,8685.0
2023-12-22 14:25:00,92.72,92.84,92.66,92.67,5785.0,92.72,92.84,92.66,92.67,5785.0
2023-12-22 14:30:00,92.7,92.84,92.61,92.81,3195.0,92.7,92.84,92.61,92.81,3195.0
2023-12-22 14:35:00,92.76,93.26,92.76,93.12,6758.0,92.76,93.26,92.76,93.12,6758.0
2023-12-22 14:40:00,93.14,93.29,93.07,93.17,9211.0,93.14,93.29,93.07,93.17,9211.0
2023-12-22 14:45:00,93.15,93.19,92.99,92.99,4915.0,93.15,93.19,92.99,92.99,4915.0
2023-12-22 14:50:00,92.99,93.07,92.92,92.94,6304.0,92.99,93.07,92.92,92.94,6304.0
2023-12-22 14:55:00,92.97,93.09,92.93,93.09,6676.0,92.97,93.09,92.93,93.09,6676.0
2023-12-22 15:00:00,93.09,93.12,92.87,92.99,5879.0,93.09,93.12,92.87,92.99,5879.0
2023-12-22 15:05:00,93.0,93.02,92.93,92.93,3933.0,93.0,93.02,92.93,92.93,3933.0
2023-12-22 15:10:00,92.98,93.03,92.92,93.01,7690.0,92.98,93.03,92.92,93.01,7690.0
2023-12-22 15:15:00,93.01,93.06,92.97,93.06,3101.0,93.01,93.06,92.97,93.06,3101.0
2023-12-22 15:20:00,93.05,93.16,93.05,93.15,6473.0,93.05,93.16,93.05,93.15,6473.0
2023-12-22 15:25:00,93.13,93.19,93.06,93.16,8349.0,93.13,93.19,93.06,93.16,8349.0
2023-12-22 15:30:00,93.15,93.15,92.7,92.76,14842.0,93.15,93.15,92.7,92.76,14842.0
2023-12-22 15:35:00,92.73,92.89,92.73,92.84,9900.0,92.73,92.89,92.73,92.84,9900.0
2023-12-22 15:40:00,92.82,92.87,92.7,92.81,21858.0,92.82,92.87,92.7,92.81,21858.0
2023-12-22 15:45:00,92.83,92.87,92.63,92.67,21557.0,92.83,92.87,92.63,92.67,21557.0
2023-12-22 15:50:00,92.68,92.89,92.65,92.76,31478.0,92.68,92.89,92.65,92.76,31478.0
2023-12-22 15:55:00,92.73,92.77,92.52,92.55,80788.0,92.73,92.77,92.52,92.55,80788.0
2023-12-26 09:30:00,93.73,93.73,93.19,93.53,14842.0,93.73,93.73,93.19,93.53,14842.0
2023-12-26 09:35:00,93.47,94.01,93.46,93.94,10063.0,93.47,94.01,93.46,93.94,10063.0
2023-12-26 09:40:00,93.95,94.08,93.34,93.34,7665.0,93.95,94.08,93.34,93.34,7665.0
2023-12-26 09:45:00,93.22,93.87,93.22,93.7,27010.0,93.22,93.87,93.22,93.7,27010.0
2023-12-26 09:50:00,93.7,93.76,93.53,93.53,8819.0,93.7,93.76,93.53,93.53,8819.0
2023-12-26 09:55:00,93.51,93.59,93.17,93.18,8429.0,93.51,93.59,93.17,93.18,8429.0
2023-12-26 10:00:00,93.23,93.26,92.77,92.95,10344.0,93.23,93.26,92.77,92.95,10344.0
2023-12-26 10:05:00,92.97,93.0,92.81,92.92,5502.0,92.97,93.0,92.81,92.92,5502.0
2023-12-26 10:10:00,92.94,93.05,92.53,92.55,13436.0,92.94,93.05,92.53,92.55,13436.0
2023-12-26 10:15:00,92.55,92.83,92.51,92.55,17890.0,92.55,92.83,92.51,92.55,17890.0
2023-12-26 10:20:00,92.62,92.67,92.18,92.24,16722.0,92.62,92.67,92.18,92.24,16722.0
2023-12-26 10:25:00,92.28,92.59,92.18,92.24,11011.0,92.28,92.59,92.18,92.24,11011.0
2023-12-26 10:30:00,92.24,92.31,92.12,92.17,8002.0,92.24,92.31,92.12,92.17,8002.0
2023-12-26 10:35:00,92.14,92.18,92.03,92.04,11320.0,92.14,92.18,92.03,92.04,11320.0
2023-12-26 10:40:00,92.02,92.07,91.65,91.65,10209.0,92.02,92.07,91.65,91.65,10209.0
2023-12-26 10:45:00,91.65,91.73,91.43,91.55,12774.0,91.65,91.73,91.43,91.55,12774.0
2023-12-26 10:50:00,91.5,92.02,91.3,91.93,15059.0,91.5,92.02,91.3,91.93,15059.0
2023-12-26 10:55:00,91.85,91.87,91.6,91.61,8169.0,91.85,91.87,91.6,91.61,8169.0
2023-12-26 11:00:00,91.65,91.72,91.45,91.47,8181.0,91.65,91.72,91.45,91.47,8181.0
2023-12-26 11:05:00,91.51,92.08,91.51,91.94,7191.0,91.51,92.08,91.51,91.94,7191.0
2023-12-26 11:10:00,91.99,92.22,91.74,92.08,13526.0,91.99,92.22,91.74,92.08,13526.0
2023-12-26 11:15:00,92.06,92.08,91.8,92.05,3964.0,92.06,92.08,91.8,92.05,3964.0
2023-12-26 11:20:00,91.87,92.1,91.78,92.06,10081.0,91.87,92.1,91.78,92.06,10081.0
2023-12-26 11:25:00,92.0,92.07,91.92,92.05,5663.0,92.0,92.07,91.92,92.05,5663.0
2023-12-26 11:30:00,92.05,92.15,92.0,92.0,4609.0,92.05,92.15,92.0,92.0,4609.0
2023-12-26 11:35:00,91.99,92.05,91.96,91.99,4252.0,91.99,92.05,91.96,91.99,4252.0
2023-12-26 11:40:00,91.98,92.04,91.79,91.84,5923.0,91.98,92.04,91.79,91.84,5923.0
2023-12-26 11:45:00,91.81,91.91,91.78,91.9,6299.0,91.81,91.91,91.78,91.9,6299.0
2023-12-26 11:50:00,91.95,92.03,91.95,91.95,4520.0,91.95,92.03,91.95,91.95,4520.0
2023-12-26 11:55:00,91.92,91.94,91.87,91.93,2729.0,91.92,91.94,91.87,91.93,2729.0
2023-12-26 12:00:00,91.91,91.93,91.66,91.72,6039.0,91.91,91.93,91.66,91.72,6039.0
2023-12-26 12:05:00,91.75,91.75,91.61,91.69,5737.0,91.75,91.75,91.61,91.69,5737.0
2023-12-26 12:10:00,91.7,91.99,91.67,91.98,6561.0,91.7,91.99,91.67,91.98,6561.0
2023-12-26 12:15:00,91.99,92.08,91.86,92.04,10935.0,91.99,92.08,91.86,92.04,10935.0
2023-12-26 12:20:00,91.99,92.05,91.83,91.83,6712.0,91.99,92.05,91.83,91.83,6712.0
2023-12-26 12:25:00,91.88,91.88,91.55,91.55,5888.0,91.88,91.88,91.55,91.55,5888.0
2023-12-26 12:30:00,91.57,91.61,91.32,91.39,8599.0,91.57,91.61,91.32,91.39,8599.0
2023-12-26 12:35:00,91.32,91.38,91.26,91.35,5928.0,91.32,91.38,91.26,91.35,5928.0
2023-12-26 12:40:00,91.35,91.35,91.17,91.22,4257.0,91.35,91.35,91.17,91.22,4257.0
2023-12-26 12:45:00,91.2,91.3,91.0,91.07,10906.0,91.2,91.3,91.0,91.07,10906.0
2023-12-26 12:50:00,91.08,91.08,90.91,90.99,10599.0,91.08,91.08,90.91,90.99,10599.0
2023-12-26 12:55:00,91.03,91.03,90.78,90.83,5802.0,91.03,91.03,90.78,90.83,5802.0
2023-12-26 13:00:00,90.8,91.22,90.77,91.21,10219.0,90.8,91.22,90.77,91.21,10219.0
2023-12-26 13:05:00,91.18,91.38,91.18,91.29,7401.0,91.18,91.38,91.18,91.29,7401.0
2023-12-26 13:10:00,91.29,91.47,91.29,91.42,11172.0,91.29,91.47,91.29,91.42,11172.0
2023-12-26 13:15:00,91.4,91.65,91.35,91.64,9440.0,91.4,91.65,91.35,91.64,9440.0
2023-12-26 13:20:00,91.61,91.67,91.47,91.61,9466.0,91.61,91.67,91.47,91.61,9466.0
2023-12-26 13:25:00,91.56,91.63,91.5,91.51,4102.0,91.56,91.63,91.5,91.51,4102.0
2023-12-26 13:30:00,91.5,91.54,91.35,91.44,7566.0,91.5,91.54,91.35,91.44,7566.0
2023-12-26 13:35:00,91.43,91.45,91.32,91.41,4717.0,91.43,91.45,91.32,91.41,4717.0
2023-12-26 13:40:00,91.33,91.36,91.22,91.33,7427.0,91.33,91.36,91.22,91.33,7427.0
2023-12-26 13:45:00,91.34,91.48,91.34,91.44,8398.0,91.34,91.48,91.34,91.44,8398.0
2023-12-26 13:50:00,91.44,91.47,91.22,91.37,9819.0,91.44,91.47,91.22,91.37,9819.0
2023-12-26 13:55:00,91.5,91.6,91.38,91.52,5993.0,91.5,91.6,91.38,91.52,5993.0
2023-12-26 14:00:00,91.52,91.55,91.46,91.5,4281.0,91.52,91.55,91.46,91.5,4281.0
2023-12-26 14:05:00,91.5,91.59,91.46,91.46,3186.0,91.5,91.59,91.46,91.46,3186.0
2023-12-26 14:10:00,91.5,91.62,91.48,91.62,4316.0,91.5,91.62,91.48,91.62,4316.0
2023-12-26 14:15:00,91.59,91.6,91.43,91.46,6404.0,91.59,91.6,91.43,91.46,6404.0
2023-12-26 14:20:00,91.46,91.46,91.35,91.38,5195.0,91.46,91.46,91.35,91.38,5195.0
2023-12-26 14:25:00,91.4,91.49,91.32,91.42,6568.0,91.4,91.49,91.32,91.42,6568.0
2023-12-26 14:30:00,91.41,91.44,91.35,91.4,4458.0,91.41,91.44,91.35,91.4,4458.0
2023-12-26 14:35:00,91.39,91.4,91.32,91.36,5698.0,91.39,91.4,91.32,91.36,5698.0
2023-12-26 14:40:00,91.38,91.44,91.34,91.37,7074.0,91.38,91.44,91.34,91.37,7074.0
2023-12-26 14:45:00,91.39,91.54,91.38,91.45,5056.0,91.39,91.54,91.38,91.45,5056.0
2023-12-26 14:50:00,91.47,91.6,91.44,91.55,5563.0,91.47,91.6,91.44,91.55,5563.0
2023-12-26 14:55:00,91.52,91.63,91.47,91.55,3717.0,91.52,91.63,91.47,91.55,3717.0
2023-12-26 15:00:00,91.56,91.76,91.52,91.73,4811.0,91.56,91.76,91.52,91.73,4811.0
2023-12-26 15:05:00,91.73,91.73,91.63,91.63,5214.0,91.73,91.73,91.63,91.63,5214.0
2023-12-26 15:10:00,91.62,91.7,91.6,91.62,5373.0,91.62,91.7,91.6,91.62,5373.0
2023-12-26 15:15:00,91.61,91.71,91.58,91.59,6298.0,91.61,91.71,91.58,91.59,6298.0
2023-12-26 15:20:00,91.59,91.69,91.57,91.64,6181.0,91.59,91.69,91.57,91.64,6181.0
2023-12-26 15:25:00,91.64,91.73,91.58,91.61,5376.0,91.64,91.73,91.58,91.61,5376.0
2023-12-26 15:30:00,91.64,91.65,91.55,91.6,7592.0,91.64,91.65,91.55,91.6,7592.0
2023-12-26 15:35:00,91.62,91.62,91.37,91.43,23258.0,91.62,91.62,91.37,91.43,23258.0
2023-12-26 15:40:00,91.42,91.6,91.42,91.55,12110.0,91.42,91.6,91.42,91.55,12110.0
2023-12-26 15:45:00,91.55,91.74,91.5,91.7,12991.0,91.55,91.74,91.5,91.7,12991.0
2023-12-26 15:50:00,91.62,91.82,91.6,91.7,39436.0,91.62,91.82,91.6,91.7,39436.0
2023-12-26 15:55:00,91.72,91.75,91.55,91.55,67809.0,91.72,91.75,91.55,91.55,67809.0
2023-12-27 09:30:00,91.8,92.2,91.6,92.17,11304.0,91.8,92.2,91.6,92.17,11304.0
2023-12-27 09:35:00,92.06,92.06,91.79,91.84,1669.0,92.06,92.06,91.79,91.84,1669.0
2023-12-27 09:40:00,91.71,91.78,91.6,91.68,1040.0,91.71,91.78,91.6,91.68,1040.0
2023-12-27 09:45:00,91.77,91.79,91.47,91.47,4346.0,91.77,91.79,91.47,91.47,4346.0
2023-12-27 09:50:00,91.47,91.72,91.45,91.64,5274.0,91.47,91.72,91.45,91.64,5274.0
2023-12-27 09:55:00,91.68,91.98,91.36,91.98,7055.0,91.68,91.98,91.36,91.98,7055.0
2023-12-27 10:00:00,92.0,92.24,91.97,92.14,5411.0,92.0,92.24,91.97,92.14,5411.0
2023-12-27 10:05:00,92.14,92.15,91.67,91.71,3463.0,92.14,92.15,91.67,91.71,3463.0
2023-12-27 10:10:00,91.67,91.73,91.33,91.33,5763.0,91.67,91.73,91.33,91.33,5763.0
2023-12-27 10:15:00,91.33,91.47,91.27,91.27,5736.0,91.33,91.47,91.27,91.27,5736.0
2023-12-27 10:20:00,91.23,91.47,91.01,91.47,7102.0,91.23,91.47,91.01,91.47,7102.0
2023-12-27 10:25:00,91.48,91.85,91.31,91.42,24487.0,91.48,91.85,91.31,91.42,24487.0
2023-12-27 10:30:00,91.37,91.5,91.32,91.41,3077.0,91.37,91.5,91.32,91.41,3077.0
2023-12-27 10:35:00,91.34,91.4,90.83,91.4,22236.0,91.34,91.4,90.83,91.4,22236.0
2023-12-27 10:40:00,91.32,91.41,91.17,91.26,1902.0,91.32,91.41,91.17,91.26,1902.0
2023-12-27 10:45:00,91.26,91.33,91.11,91.11,3507.0,91.26,91.33,91.11,91.11,3507.0
2023-12-27 10:50:00,91.11,91.24,91.05,91.24,4595.0,91.11,91.24,91.05,91.24,4595.0
2023-12-27 10:55:00,91.24,91.3,91.09,91.13,4071.0,91.24,91.3,91.09,91.13,4071.0
2023-12-27 11:00:00,91.14,91.16,90.91,91.05,6096.0,91.14,91.16,90.91,91.05,6096.0
2023-12-27 11:05:00,91.05,91.1,90.9,91.09,4470.0,91.05,91.1,90.9,91.09,4470.0
2023-12-27 11:10:00,91.06,91.06,90.92,90.97,1600.0,91.06,91.06,90.92,90.97,1600.0
2023-12-27 11:15:00,91.05,91.36,91.05,91.19,4930.0,91.05,91.36,91.05,91.19,4930.0
2023-12-27 11:20:00,91.19,91.24,91.06,91.08,3946.0,91.19,91.24,91.06,91.08,3946.0
2023-12-27 11:25:00,91.06,91.06,90.79,90.95,9822.0,91.06,91.06,90.79,90.95,9822.0
2023-12-27 11:30:00,90.91,91.09,90.91,90.96,4808.0,90.91,91.09,90.91,90.96,4808.0
2023-12-27 11:35:00,91.0,91.08,90.89,90.92,1808.0,91.0,91.08,90.89,90.92,1808.0
2023-12-27 11:40:00,90.86,90.95,90.79,90.79,5367.0,90.86,90.95,90.79,90.79,5367.0
2023-12-27 11:45:00,90.81,91.05,90.81,90.99,2071.0,90.81,91.05,90.81,90.99,2071.0
2023-12-27 11:50:00,91.0,91.21,90.99,91.19,6360.0,91.0,91.21,90.99,91.19,6360.0
2023-12-27 11:55:00,91.16,91.16,90.99,91.08,3736.0,91.16,91.16,90.99,91.08,3736.0
2023-12-27 12:00:00,91.07,91.11,91.0,91.02,3328.0,91.07,91.11,91.0,91.02,3328.0
2023-12-27 12:05:00,91.09,91.13,91.03,91.13,3107.0,91.09,91.13,91.03,91.13,3107.0
2023-12-27 12:10:00,91.09,91.22,91.09,91.16,4736.0,91.09,91.22,91.09,91.16,4736.0
2023-12-27 12:15:00,91.1,91.1,90.91,91.04,2621.0,91.1,91.1,90.91,91.04,2621.0
2023-12-27 12:20:00,91.06,91.09,90.87,91.03,9896.0,91.06,91.09,90.87,91.03,9896.0
2023-12-27 12:25:00,90.98,91.13,90.98,91.05,2579.0,90.98,91.13,90.98,91.05,2579.0
2023-12-27 12:30:00,91.06,91.15,91.05,91.06,2377.0,91.06,91.15,91.05,91.06,2377.0
2023-12-27 12:35:00,91.1,91.1,91.03,91.03,3137.0,91.1,91.1,91.03,91.03,3137.0
2023-12-27 12:40:00,91.11,91.12,91.0,91.01,2776.0,91.11,91.12,91.0,91.01,2776.0
2023-12-27 12:45:00,91.04,91.09,90.97,91.09,3805.0,91.04,91.09,90.97,91.09,3805.0
2023-12-27 12:50:00,91.08,91.13,91.06,91.11,2000.0,91.08,91.13,91.06,91.11,2000.0
2023-12-27 12:55:00,91.11,91.21,91.1,91.18,3111.0,91.11,91.21,91.1,91.18,3111.0
2023-12-27 13:00:00,91.18,91.27,91.17,91.2,3641.0,91.18,91.27,91.17,91.2,3641.0
2023-12-27 13:05:00,91.19,91.56,91.19,91.52,3509.0,91.19,91.56,91.19,91.52,3509.0
2023-12-27 13:10:00,91.5,91.57,91.45,91.51,1779.0,91.5,91.57,91.45,91.51,1779.0
2023-12-27 13:15:00,91.51,91.64,91.45,91.56,2545.0,91.51,91.64,91.45,91.56,2545.0
2023-12-27 13:20:00,91.51,91.51,91.28,91.34,1338.0,91.51,91.51,91.28,91.34,1338.0
2023-12-27 13:25:00,91.27,91.27,91.21,91.21,1000.0,91.27,91.27,91.21,91.21,1000.0
2023-12-27 13:30:00,91.34,91.34,91.2,91.2,4463.0,91.34,91.34,91.2,91.2,4463.0
2023-12-27 13:35:00,91.24,91.35,91.22,91.34,4909.0,91.24,91.35,91.22,91.34,4909.0
2023-12-27 13:40:00,91.38,91.58,91.37,91.51,3876.0,91.38,91.58,91.37,91.51,3876.0
2023-12-27 13:45:00,91.51,91.51,91.38,91.39,1961.0,91.51,91.51,91.38,91.39,1961.0
2023-12-27 13:50:00,91.38,91.48,91.37,91.48,4304.0,91.38,91.48,91.37,91.48,4304.0
2023-12-27 13:55:00,91.51,91.51,91.21,91.21,2424.0,91.51,91.51,91.21,91.21,2424.0
2023-12-27 14:00:00,91.18,91.2,90.95,90.98,8899.0,91.18,91.2,90.95,90.98,8899.0
2023-12-27 14:05:00,90.96,91.09,90.96,91.06,3138.0,90.96,91.09,90.96,91.06,3138.0
2023-12-27 14:10:00,91.05,91.05,90.96,90.97,3746.0,91.05,91.05,90.96,90.97,3746.0
2023-12-27 14:15:00,91.02,91.14,91.01,91.14,1357.0,91.02,91.14,91.01,91.14,1357.0
2023-12-27 14:20:00,91.16,91.24,91.1,91.21,2622.0,91.16,91.24,91.1,91.21,2622.0
2023-12-27 14:25:00,91.25,91.3,91.21,91.23,3230.0,91.25,91.3,91.21,91.23,3230.0
2023-12-27 14:30:00,91.27,91.33,91.18,91.23,4456.0,91.27,91.33,91.18,91.23,4456.0
2023-12-27 14:35:00,91.26,91.33,91.23,91.32,2010.0,91.26,91.33,91.23,91.32,2010.0
2023-12-27 14:40:00,91.29,91.35,91.19,91.35,6342.0,91.29,91.35,91.19,91.35,6342.0
2023-12-27 14:45:00,91.34,91.39,91.25,91.29,1601.0,91.34,91.39,91.25,91.29,1601.0
2023-12-27 14:50:00,91.29,91.32,91.16,91.19,1600.0,91.29,91.32,91.16,91.19,1600.0
2023-12-27 14:55:00,91.14,91.21,91.14,91.17,2901.0,91.14,91.21,91.14,91.17,2901.0
2023-12-27 15:00:00,91.19,91.33,91.15,91.3,4528.0,91.19,91.33,91.15,91.3,4528.0
2023-12-27 15:05:00,91.3,91.38,91.24,91.34,5507.0,91.3,91.38,91.24,91.34,5507.0
2023-12-27 15:10:00,91.32,91.41,91.25,91.41,5630.0,91.32,91.41,91.25,91.41,5630.0
2023-12-27 15:15:00,91.39,91.55,91.39,91.49,2845.0,91.39,91.55,91.39,91.49,2845.0
2023-12-27 15:20:00,91.53,91.53,91.34,91.34,4832.0,91.53,91.53,91.34,91.34,4832.0
2023-12-27 15:25:00,91.31,91.36,91.19,91.26,10810.0,91.31,91.36,91.19,91.26,10810.0
2023-12-27 15:30:00,91.22,91.3,91.08,91.3,10446.0,91.22,91.3,91.08,91.3,10446.0
2023-12-27 15:35:00,91.29,91.38,91.24,91.25,10433.0,91.29,91.38,91.24,91.25,10433.0
2023-12-27 15:40:00,91.24,91.34,91.21,91.31,12051.0,91.24,91.34,91.21,91.31,12051.0
2023-12-27 15:45:00,91.31,91.41,91.3,91.39,12027.0,91.31,91.41,91.3,91.39,12027.0
2023-12-27 15:50:00,91.38,91.43,91.3,91.39,21816.0,91.38,91.43,91.3,91.39,21816.0
2023-12-27 15:55:00,91.4,91.45,91.29,91.44,49294.0,91.4,91.45,91.29,91.44,49294.0
2023-12-28 09:30:00,90.5,90.79,89.6,90.79,32994.0,90.5,90.79,89.6,90.79,32994.0
2023-12-28 09:35:00,90.56,90.57,89.59,89.6,63989.0,90.56,90.57,89.59,89.6,63989.0
2023-12-28 09:40:00,89.7,89.75,89.01,89.2,50842.0,89.7,89.75,89.01,89.2,50842.0
2023-12-28 09:45:00,89.19,89.19,88.04,88.74,70508.0,89.19,89.19,88.04,88.74,70508.0
2023-12-28 09:50:00,88.63,89.07,88.52,88.6,67696.0,88.63,89.07,88.52,88.6,67696.0
2023-12-28 09:55:00,88.67,89.02,88.54,88.87,26039.0,88.67,89.02,88.54,88.87,26039.0
2023-12-28 10:00:00,88.93,88.93,88.76,88.87,9923.0,88.93,88.93,88.76,88.87,9923.0
2023-12-28 10:05:00,88.83,89.05,88.77,89.0,13971.0,88.83,89.05,88.77,89.0,13971.0
2023-12-28 10:10:00,89.04,89.18,88.91,88.95,11204.0,89.04,89.18,88.91,88.95,11204.0
2023-12-28 10:15:00,88.98,89.36,88.98,89.18,14261.0,88.98,89.36,88.98,89.18,14261.0
2023-12-28 10:20:00,89.2,89.22,88.87,88.88,11922.0,89.2,89.22,88.87,88.88,11922.0
2023-12-28 10:25:00,88.95,89.02,88.72,88.8,7465.0,88.95,89.02,88.72,88.8,7465.0
2023-12-28 10:30:00,88.81,88.9,88.67,88.76,10792.0,88.81,88.9,88.67,88.76,10792.0
2023-12-28 10:35:00,88.79,89.0,88.65,89.0,8846.0,88.79,89.0,88.65,89.0,8846.0
2023-12-28 10:40:00,88.98,89.05,88.92,88.94,7819.0,88.98,89.05,88.92,88.94,7819.0
2023-12-28 10:45:00,88.93,89.04,88.85,88.99,5210.0,88.93,89.04,88.85,88.99,5210.0
2023-12-28 10:50:00,88.91,88.98,88.87,88.91,5386.0,88.91,88.98,88.87,88.91,5386.0
2023-12-28 10:55:00,88.93,88.97,88.83,88.89,12213.0,88.93,88.97,88.83,88.89,12213.0
2023-12-28 11:00:00,88.86,88.9,88.8,88.82,3025.0,88.86,88.9,88.8,88.82,3025.0
2023-12-28 11:05:00,88.84,88.97,88.83,88.88,10901.0,88.84,88.97,88.83,88.88,10901.0
2023-12-28 11:10:00,88.94,89.4,88.94,89.17,10264.0,88.94,89.4,88.94,89.17,10264.0
2023-12-28 11:15:00,89.19,89.19,88.99,89.06,9957.0,89.19,89.19,88.99,89.06,9957.0
2023-12-28 11:20:00,89.04,89.11,89.04,89.09,3455.0,89.04,89.11,89.04,89.09,3455.0
2023-12-28 11:25:00,89.07,89.07,88.68,88.95,17021.0,89.07,89.07,88.68,88.95,17021.0
2023-12-28 11:30:00,88.92,89.25,88.88,89.19,3143.0,88.92,89.25,88.88,89.19,3143.0
2023-12-28 11:35:00,89.2,89.35,89.01,89.12,10959.0,89.2,89.35,89.01,89.12,10959.0
2023-12-28 11:40:00,89.2,89.25,89.19,89.21,3591.0,89.2,89.25,89.19,89.21,3591.0
2023-12-28 11:45:00,89.21,89.22,89.13,89.18,2320.0,89.21,89.22,89.13,89.18,2320.0
2023-12-28 11:50:00,89.18,89.2,89.14,89.18,1806.0,89.18,89.2,89.14,89.18,1806.0
2023-12-28 11:55:00,89.19,89.25,89.14,89.14,4742.0,89.19,89.25,89.14,89.14,4742.0
2023-12-28 12:00:00,89.17,89.22,89.12,89.12,700.0,89.17,89.22,89.12,89.12,700.0
2023-12-28 12:05:00,89.2,89.2,89.13,89.15,2211.0,89.2,89.2,89.13,89.15,2211.0
2023-12-28 12:10:00,89.21,89.32,89.12,89.12,6600.0,89.21,89.32,89.12,89.12,6600.0
2023-12-28 12:15:00,89.13,89.23,89.05,89.21,5850.0,89.13,89.23,89.05,89.21,5850.0
2023-12-28 12:20:00,89.15,89.25,89.15,89.24,3062.0,89.15,89.25,89.15,89.24,3062.0
2023-12-28 12:25:00,89.25,89.46,89.24,89.4,26399.0,89.25,89.46,89.24,89.4,26399.0
2023-12-28 12:30:00,89.42,89.58,89.4,89.5,5267.0,89.42,89.58,89.4,89.5,5267.0
2023-12-28 12:35:00,89.51,89.8,89.5,89.8,4771.0,89.51,89.8,89.5,89.8,4771.0
2023-12-28 12:40:00,89.88,90.06,89.79,89.88,11998.0,89.88,90.06,89.79,89.88,11998.0
2023-12-28 12:45:00,89.9,89.99,89.8,89.94,2903.0,89.9,89.99,89.8,89.94,2903.0
2023-12-28 12:50:00,89.97,90.35,89.96,90.35,9102.0,89.97,90.35,89.96,90.35,9102.0
2023-12-28 12:55:00,90.41,90.65,90.4,90.65,7148.0,90.41,90.65,90.4,90.65,7148.0
2023-12-28 13:00:00,90.64,90.86,90.59,90.75,10148.0,90.64,90.86,90.59,90.75,10148.0
2023-12-28 13:05:00,90.77,91.0,90.54,91.0,7501.0,90.77,91.0,90.54,91.0,7501.0
2023-12-28 13:10:00,91.0,91.05,90.73,90.93,10169.0,91.0,91.05,90.73,90.93,10169.0
2023-12-28 13:15:00,90.93,91.24,90.89,91.23,13172.0,90.93,91.24,90.89,91.23,13172.0
2023-12-28 13:20:00,91.23,91.24,90.9,90.9,11719.0,91.23,91.24,90.9,90.9,11719.0
2023-12-28 13:25:00,90.92,91.11,90.91,90.91,5161.0,90.92,91.11,90.91,90.91,5161.0
2023-12-28 13:30:00,90.97,91.12,90.8,90.87,28891.0,90.97,91.12,90.8,90.87,28891.0
2023-12-28 13:35:00,90.9,91.06,90.77,90.84,7370.0,90.9,91.06,90.77,90.84,7370.0
2023-12-28 13:40:00,90.85,90.97,90.64,90.95,4914.0,90.85,90.97,90.64,90.95,4914.0
2023-12-28 13:45:00,90.95,91.16,90.91,90.95,5350.0,90.95,91.16,90.91,90.95,5350.0
2023-12-28 13:50:00,90.93,90.98,90.79,90.8,5739.0,90.93,90.98,90.79,90.8,5739.0
2023-12-28 13:55:00,90.8,90.85,90.56,90.6,7214.0,90.8,90.85,90.56,90.6,7214.0
2023-12-28 14:00:00,90.59,90.76,90.58,90.7,5613.0,90.59,90.76,90.58,90.7,5613.0
2023-12-28 14:05:00,90.72,90.83,90.64,90.66,3930.0,90.72,90.83,90.64,90.66,3930.0
2023-12-28 14:10:00,90.66,90.66,90.54,90.6,4851.0,90.66,90.66,90.54,90.6,4851.0
2023-12-28 14:15:00,90.61,90.63,90.47,90.61,5815.0,90.61,90.63,90.47,90.61,5815.0
2023-12-28 14:20:00,90.61,90.79,90.46,90.79,7206.0,90.61,90.79,90.46,90.79,7206.0
2023-12-28 14:25:00,90.79,90.84,90.71,90.71,3866.0,90.79,90.84,90.71,90.71,3866.0
2023-12-28 14:30:00,90.77,90.89,90.76,90.76,2200.0,90.77,90.89,90.76,90.76,2200.0
2023-12-28 14:35:00,90.76,90.91,90.76,90.9,4301.0,90.76,90.91,90.76,90.9,4301.0
2023-12-28 14:40:00,90.93,90.95,90.78,90.78,8007.0,90.93,90.95,90.78,90.78,8007.0
2023-12-28 14:45:00,90.79,90.9,90.7,90.87,11043.0,90.79,90.9,90.7,90.87,11043.0
2023-12-28 14:50:00,90.86,90.86,90.48,90.5,9032.0,90.86,90.86,90.48,90.5,9032.0
2023-12-28 14:55:00,90.52,90.64,90.51,90.56,2984.0,90.52,90.64,90.51,90.56,2984.0
2023-12-28 15:00:00,90.58,90.68,90.44,90.44,7642.0,90.58,90.68,90.44,90.44,7642.0
2023-12-28 15:05:00,90.45,90.53,90.41,90.41,7556.0,90.45,90.53,90.41,90.41,7556.0
2023-12-28 15:10:00,90.41,90.43,90.07,90.14,14245.0,90.41,90.43,90.07,90.14,14245.0
2023-12-28 15:15:00,90.08,90.54,90.03,90.54,10058.0,90.08,90.54,90.03,90.54,10058.0
2023-12-28 15:20:00,90.5,90.6,90.5,90.55,8703.0,90.5,90.6,90.5,90.55,8703.0
2023-12-28 15:25:00,90.51,90.51,90.22,90.22,5313.0,90.51,90.51,90.22,90.22,5313.0
2023-12-28 15:30:00,90.22,90.25,90.11,90.11,12618.0,90.22,90.25,90.11,90.11,12618.0
2023-12-28 15:35:00,90.09,90.29,90.09,90.22,18361.0,90.09,90.29,90.09,90.22,18361.0
2023-12-28 15:40:00,90.24,90.48,90.23,90.42,11125.0,90.24,90.48,90.23,90.42,11125.0
2023-12-28 15:45:00,90.41,90.47,90.36,90.47,13443.0,90.41,90.47,90.36,90.47,13443.0
2023-12-28 15:50:00,90.46,90.48,90.21,90.22,20482.0,90.46,90.48,90.21,90.22,20482.0
2023-12-28 15:55:00,90.21,90.33,89.99,90.0,79415.0,90.21,90.33,89.99,90.0,79415.0
2023-12-29 09:30:00,90.13,90.34,90.0,90.3,10999.0,90.13,90.34,90.0,90.3,10999.0
2023-12-29 09:35:00,90.2,90.5,90.12,90.21,3978.0,90.2,90.5,90.12,90.21,3978.0
2023-12-29 09:40:00,90.05,90.34,90.03,90.2,1794.0,90.05,90.34,90.03,90.2,1794.0
2023-12-29 09:45:00,90.2,90.21,90.19,90.21,1300.0,90.2,90.21,90.19,90.21,1300.0
2023-12-29 09:50:00,90.22,90.36,90.2,90.36,2650.0,90.22,90.36,90.2,90.36,2650.0
2023-12-29 09:55:00,90.36,90.43,90.27,90.38,1202.0,90.36,90.43,90.27,90.38,1202.0
2023-12-29 10:00:00,90.35,90.4,90.25,90.25,4482.0,90.35,90.4,90.25,90.25,4482.0
2023-12-29 10:05:00,90.29,90.29,90.1,90.12,3295.0,90.29,90.29,90.1,90.12,3295.0
2023-12-29 10:10:00,90.03,90.06,89.79,89.86,3801.0,90.03,90.06,89.79,89.86,3801.0
2023-12-29 10:15:00,89.85,90.01,89.76,89.92,9667.0,89.85,90.01,89.76,89.92,9667.0
2023-12-29 10:20:00,89.83,89.83,89.42,89.51,9274.0,89.83,89.83,89.42,89.51,9274.0
2023-12-29 10:25:00,89.48,89.65,89.48,89.55,3164.0,89.48,89.65,89.48,89.55,3164.0
2023-12-29 10:30:00,89.63,89.63,89.23,89.35,12013.0,89.63,89.63,89.23,89.35,12013.0
2023-12-29 10:35:00,89.33,89.39,89.07,89.2,18278.0,89.33,89.39,89.07,89.2,18278.0
2023-12-29 10:40:00,89.26,89.26,88.97,89.12,12216.0,89.26,89.26,88.97,89.12,12216.0
2023-12-29 10:45:00,89.17,89.3,88.82,89.19,11345.0,89.17,89.3,88.82,89.19,11345.0
2023-12-29 10:50:00,89.19,89.28,88.94,88.99,12603.0,89.19,89.28,88.94,88.99,12603.0
2023-12-29 10:55:00,89.0,89.08,88.82,88.84,8460.0,89.0,89.08,88.82,88.84,8460.0
2023-12-29 11:00:00,88.83,88.88,88.76,88.8,7254.0,88.83,88.88,88.76,88.8,7254.0
2023-12-29 11:05:00,88.76,88.76,88.55,88.58,6166.0,88.76,88.76,88.55,88.58,6166.0
2023-12-29 11:10:00,88.56,88.65,88.44,88.51,9461.0,88.56,88.65,88.44,88.51,9461.0
2023-12-29 11:15:00,88.51,88.51,88.21,88.34,21241.0,88.51,88.51,88.21,88.34,21241.0
2023-12-29 11:20:00,88.32,88.36,88.11,88.11,9615.0,88.32,88.36,88.11,88.11,9615.0
2023-12-29 11:25:00,88.13,88.13,87.86,87.98,16660.0,88.13,88.13,87.86,87.98,16660.0
2023-12-29 11:30:00,87.96,88.16,87.9,88.14,13634.0,87.96,88.16,87.9,88.14,13634.0
2023-12-29 11:35:00,88.12,88.2,88.0,88.05,11069.0,88.12,88.2,88.0,88.05,11069.0
2023-12-29 11:40:00,88.08,88.17,88.02,88.17,4000.0,88.08,88.17,88.02,88.17,4000.0
2023-12-29 11:45:00,88.17,88.17,88.07,88.11,6511.0,88.17,88.17,88.07,88.11,6511.0
2023-12-29 11:50:00,88.14,88.17,88.08,88.14,6502.0,88.14,88.17,88.08,88.14,6502.0
2023-12-29 11:55:00,88.14,88.14,87.97,87.97,1821.0,88.14,88.14,87.97,87.97,1821.0
2023-12-29 12:00:00,88.02,88.16,87.83,87.83,12925.0,88.02,88.16,87.83,87.83,12925.0
2023-12-29 12:05:00,87.83,87.86,87.71,87.82,6911.0,87.83,87.86,87.71,87.82,6911.0
2023-12-29 12:10:00,87.81,87.97,87.79,87.9,7105.0,87.81,87.97,87.79,87.9,7105.0
2023-12-29 12:15:00,87.82,88.02,87.79,87.99,6333.0,87.82,88.02,87.79,87.99,6333.0
2023-12-29 12:20:00,87.93,87.97,87.82,87.83,2860.0,87.93,87.97,87.82,87.83,2860.0
2023-12-29 12:25:00,87.83,87.84,87.66,87.82,15343.0,87.83,87.84,87.66,87.82,15343.0
2023-12-29 12:30:00,87.83,87.9,87.77,87.87,6198.0,87.83,87.9,87.77,87.87,6198.0
2023-12-29 12:35:00,87.88,88.13,87.85,88.13,3728.0,87.88,88.13,87.85,88.13,3728.0
2023-12-29 12:40:00,88.17,88.18,88.06,88.13,3516.0,88.17,88.18,88.06,88.13,3516.0
2023-12-29 12:45:00,88.11,88.17,88.03,88.04,9512.0,88.11,88.17,88.03,88.04,9512.0
2023-12-29 12:50:00,88.04,88.11,87.99,87.99,3349.0,88.04,88.11,87.99,87.99,3349.0
2023-12-29 12:55:00,88.01,88.15,88.0,88.1,4725.0,88.01,88.15,88.0,88.1,4725.0
2023-12-29 13:00:00,88.14,88.15,88.07,88.09,3708.0,88.14,88.15,88.07,88.09,3708.0
2023-12-29 13:05:00,88.12,88.18,88.09,88.12,6370.0,88.12,88.18,88.09,88.12,6370.0
2023-12-29 13:10:00,88.17,88.22,88.09,88.22,5859.0,88.17,88.22,88.09,88.22,5859.0
2023-12-29 13:15:00,88.19,88.2,88.01,88.07,7406.0,88.19,88.2,88.01,88.07,7406.0
2023-12-29 13:20:00,88.11,88.13,88.03,88.09,2844.0,88.11,88.13,88.03,88.09,2844.0
2023-12-29 13:25:00,88.07,88.09,88.03,88.08,2070.0,88.07,88.09,88.03,88.08,2070.0
2023-12-29 13:30:00,88.11,88.21,88.11,88.13,5427.0,88.11,88.21,88.11,88.13,5427.0
2023-12-29 13:35:00,88.14,88.18,88.13,88.17,3386.0,88.14,88.18,88.13,88.17,3386.0
2023-12-29 13:40:00,88.16,88.2,88.14,88.16,7952.0,88.16,88.2,88.14,88.16,7952.0
2023-12-29 13:45:00,88.15,88.19,88.09,88.17,6915.0,88.15,88.19,88.09,88.17,6915.0
2023-12-29 13:50:00,88.16,88.18,87.95,88.02,20559.0,88.16,88.18,87.95,88.02,20559.0
2023-12-29 13:55:00,87.98,88.01,87.83,87.83,5004.0,87.98,88.01,87.83,87.83,5004.0
2023-12-29 14:00:00,87.83,87.83,87.69,87.75,5431.0,87.83,87.83,87.69,87.75,5431.0
2023-12-29 14:05:00,87.72,87.72,87.33,87.34,18798.0,87.72,87.72,87.33,87.34,18798.0
2023-12-29 14:10:00,87.43,87.56,87.37,87.4,5688.0,87.43,87.56,87.37,87.4,5688.0
2023-12-29 14:15:00,87.38,87.65,87.38,87.52,8647.0,87.38,87.65,87.38,87.52,8647.0
2023-12-29 14:20:00,87.55,87.65,87.45,87.46,3125.0,87.55,87.65,87.45,87.46,3125.0
2023-12-29 14:25:00,87.48,87.53,87.42,87.43,5953.0,87.48,87.53,87.42,87.43,5953.0
2023-12-29 14:30:00,87.46,87.53,87.44,87.51,4817.0,87.46,87.53,87.44,87.51,4817.0
2023-12-29 14:35:00,87.53,87.69,87.45,87.64,8313.0,87.53,87.69,87.45,87.64,8313.0
2023-12-29 14:40:00,87.61,87.61,87.55,87.57,3810.0,87.61,87.61,87.55,87.57,3810.0
2023-12-29 14:45:00,87.55,87.61,87.51,87.59,6370.0,87.55,87.61,87.51,87.59,6370.0
2023-12-29 14:50:00,87.64,87.72,87.61,87.67,5656.0,87.64,87.72,87.61,87.67,5656.0
2023-12-29 14:55:00,87.71,87.77,87.64,87.72,8935.0,87.71,87.77,87.64,87.72,8935.0
2023-12-29 15:00:00,87.73,87.74,87.57,87.58,6789.0,87.73,87.74,87.57,87.58,6789.0
2023-12-29 15:05:00,87.59,87.73,87.5,87.73,6620.0,87.59,87.73,87.5,87.73,6620.0
2023-12-29 15:10:00,87.73,87.82,87.55,87.77,10932.0,87.73,87.82,87.55,87.77,10932.0
2023-12-29 15:15:00,87.75,87.77,87.66,87.71,11407.0,87.75,87.77,87.66,87.71,11407.0
2023-12-29 15:20:00,87.7,87.85,87.65,87.74,11808.0,87.7,87.85,87.65,87.74,11808.0
2023-12-29 15:25:00,87.78,88.05,87.77,87.97,13156.0,87.78,88.05,87.77,87.97,13156.0
2023-12-29 15:30:00,87.99,88.22,87.91,88.14,10429.0,87.99,88.22,87.91,88.14,10429.0
2023-12-29 15:35:00,88.18,88.35,88.18,88.28,7997.0,88.18,88.35,88.18,88.28,7997.0
2023-12-29 15:40:00,88.26,88.44,88.23,88.35,17522.0,88.26,88.44,88.23,88.35,17522.0
2023-12-29 15:45:00,88.34,88.45,88.32,88.37,17770.0,88.34,88.45,88.32,88.37,17770.0
2023-12-29 15:50:00,88.33,88.52,87.96,87.96,42443.0,88.33,88.52,87.96,87.96,42443.0
2023-12-29 15:55:00,87.93,88.22,87.84,88.2,127223.0,87.93,88.22,87.84,88.2,127223.0
2024-01-02 09:30:00,87.47,88.22,86.91,88.22,31465.0,87.47,88.22,86.91,88.22,31465.0
2024-01-02 09:35:00,88.16,88.88,88.15,88.84,18060.0,88.16,88.88,88.15,88.84,18060.0
2024-01-02 09:40:00,88.9,89.25,88.88,89.21,11925.0,88.9,89.25,88.88,89.21,11925.0
2024-01-02 09:45:00,89.08,89.23,88.85,89.0,4496.0,89.08,89.23,88.85,89.0,4496.0
2024-01-02 09:50:00,89.16,89.57,89.14,89.41,11950.0,89.16,89.57,89.14,89.41,11950.0
2024-01-02 09:55:00,89.55,90.34,89.55,90.34,16014.0,89.55,90.34,89.55,90.34,16014.0
2024-01-02 10:00:00,90.3,90.44,89.6,89.88,21454.0,90.3,90.44,89.6,89.88,21454.0
2024-01-02 10:05:00,89.9,90.13,89.78,90.07,24259.0,89.9,90.13,89.78,90.07,24259.0
2024-01-02 10:10:00,89.94,90.03,89.11,89.2,15372.0,89.94,90.03,89.11,89.2,15372.0
2024-01-02 10:15:00,89.31,89.57,89.07,89.4,6797.0,89.31,89.57,89.07,89.4,6797.0
2024-01-02 10:20:00,89.4,89.63,89.38,89.41,9944.0,89.4,89.63,89.38,89.41,9944.0
2024-01-02 10:25:00,89.43,89.55,89.21,89.4,12571.0,89.43,89.55,89.21,89.4,12571.0
2024-01-02 10:30:00,89.41,89.48,89.19,89.29,9761.0,89.41,89.48,89.19,89.29,9761.0
2024-01-02 10:35:00,89.31,89.7,89.31,89.65,10398.0,89.31,89.7,89.31,89.65,10398.0
2024-01-02 10:40:00,89.64,90.18,89.57,90.16,12669.0,89.64,90.18,89.57,90.16,12669.0
2024-01-02 10:45:00,90.15,90.15,89.95,90.02,9141.0,90.15,90.15,89.95,90.02,9141.0
2024-01-02 10:50:00,89.97,90.12,89.82,90.0,12647.0,89.97,90.12,89.82,90.0,12647.0
2024-01-02 10:55:00,89.91,89.94,89.68,89.85,9867.0,89.91,89.94,89.68,89.85,9867.0
2024-01-02 11:00:00,89.84,89.96,89.63,89.96,7226.0,89.84,89.96,89.63,89.96,7226.0
2024-01-02 11:05:00,89.92,90.2,89.84,90.14,4388.0,89.92,90.2,89.84,90.14,4388.0
2024-01-02 11:10:00,90.22,90.5,90.22,90.47,15530.0,90.22,90.5,90.22,90.47,15530.0
2024-01-02 11:15:00,90.46,90.68,90.29,90.29,6922.0,90.46,90.68,90.29,90.29,6922.0
2024-01-02 11:20:00,90.38,90.39,90.08,90.15,11130.0,90.38,90.39,90.08,90.15,11130.0
2024-01-02 11:25:00,90.12,90.12,89.76,90.02,6959.0,90.12,90.12,89.76,90.02,6959.0
2024-01-02 11:30:00,90.03,90.12,89.9,90.09,10860.0,90.03,90.12,89.9,90.09,10860.0
2024-01-02 11:35:00,90.11,90.41,90.0,90.36,3801.0,90.11,90.41,90.0,90.36,3801.0
2024-01-02 11:40:00,90.35,90.44,90.26,90.38,5152.0,90.35,90.44,90.26,90.38,5152.0
2024-01-02 11:45:00,90.4,90.72,90.4,90.56,10044.0,90.4,90.72,90.4,90.56,10044.0
2024-01-02 11:50:00,90.57,90.94,90.57,90.94,3476.0,90.57,90.94,90.57,90.94,3476.0
2024-01-02 11:55:00,90.87,90.9,90.71,90.84,7697.0,90.87,90.9,90.71,90.84,7697.0
2024-01-02 12:00:00,90.88,90.89,90.57,90.61,5978.0,90.88,90.89,90.57,90.61,5978.0
2024-01-02 12:05:00,90.62,90.64,90.4,90.41,13322.0,90.62,90.64,90.4,90.41,13322.0
2024-01-02 12:10:00,90.53,90.54,90.16,90.16,6094.0,90.53,90.54,90.16,90.16,6094.0
2024-01-02 12:15:00,90.15,90.15,89.86,89.97,12547.0,90.15,90.15,89.86,89.97,12547.0
2024-01-02 12:20:00,89.93,90.06,89.75,89.94,6992.0,89.93,90.06,89.75,89.94,6992.0
2024-01-02 12:25:00,89.86,90.07,89.86,90.06,2134.0,89.86,90.07,89.86,90.06,2134.0
2024-01-02 12:30:00,90.07,90.3,90.07,90.25,3663.0,90.07,90.3,90.07,90.25,3663.0
2024-01-02 12:35:00,90.24,90.43,90.11,90.34,17990.0,90.24,90.43,90.11,90.34,17990.0
2024-01-02 12:40:00,90.35,90.42,90.09,90.15,4895.0,90.35,90.42,90.09,90.15,4895.0
2024-01-02 12:45:00,90.12,90.26,89.94,89.94,5511.0,90.12,90.26,89.94,89.94,5511.0
2024-01-02 12:50:00,89.95,90.14,89.88,90.05,3029.0,89.95,90.14,89.88,90.05,3029.0
2024-01-02 12:55:00,90.1,90.1,89.91,89.95,3505.0,90.1,90.1,89.91,89.95,3505.0
2024-01-02 13:00:00,89.98,90.2,89.95,90.18,6843.0,89.98,90.2,89.95,90.18,6843.0
2024-01-02 13:05:00,90.17,90.23,89.99,90.0,7399.0,90.17,90.23,89.99,90.0,7399.0
2024-01-02 13:10:00,90.0,90.42,89.99,90.39,2844.0,90.0,90.42,89.99,90.39,2844.0
2024-01-02 13:15:00,90.35,90.39,90.25,90.29,2850.0,90.35,90.39,90.25,90.29,2850.0
2024-01-02 13:20:00,90.31,90.4,90.27,90.38,11792.0,90.31,90.4,90.27,90.38,11792.0
2024-01-02 13:25:00,90.36,90.56,90.35,90.51,8268.0,90.36,90.56,90.35,90.51,8268.0
2024-01-02 13:30:00,90.49,90.66,90.49,90.61,10746.0,90.49,90.66,90.49,90.61,10746.0
2024-01-02 13:35:00,90.67,90.7,90.38,90.61,4690.0,90.67,90.7,90.38,90.61,4690.0
2024-01-02 13:40:00,90.62,90.66,90.48,90.61,5750.0,90.62,90.66,90.48,90.61,5750.0
2024-01-02 13:45:00,90.55,90.56,90.42,90.48,5895.0,90.55,90.56,90.42,90.48,5895.0
2024-01-02 13:50:00,90.44,90.5,90.37,90.38,5445.0,90.44,90.5,90.37,90.38,5445.0
2024-01-02 13:55:00,90.38,90.52,90.37,90.37,6488.0,90.38,90.52,90.37,90.37,6488.0
2024-01-02 14:00:00,90.36,90.43,90.08,90.11,11443.0,90.36,90.43,90.08,90.11,11443.0
2024-01-02 14:05:00,90.11,90.16,90.07,90.14,4812.0,90.11,90.16,90.07,90.14,4812.0
2024-01-02 14:10:00,90.16,90.34,90.14,90.14,7889.0,90.16,90.34,90.14,90.14,7889.0
2024-01-02 14:15:00,90.11,90.14,89.87,89.94,4431.0,90.11,90.14,89.87,89.94,4431.0
2024-01-02 14:20:00,89.9,90.0,89.79,89.9,6136.0,89.9,90.0,89.79,89.9,6136.0
2024-01-02 14:25:00,89.93,90.05,89.92,90.04,2300.0,89.93,90.05,89.92,90.04,2300.0
2024-01-02 14:30:00,90.14,90.19,89.93,90.06,8175.0,90.14,90.19,89.93,90.06,8175.0
2024-01-02 14:35:00,90.1,90.13,89.94,89.95,5618.0,90.1,90.13,89.94,89.95,5618.0
2024-01-02 14:40:00,89.96,90.13,89.82,90.13,10519.0,89.96,90.13,89.82,90.13,10519.0
2024-01-02 14:45:00,90.2,90.34,90.17,90.17,8024.0,90.2,90.34,90.17,90.17,8024.0
2024-01-02 14:50:00,90.2,90.24,90.11,90.11,3603.0,90.2,90.24,90.11,90.11,3603.0
2024-01-02 14:55:00,90.09,90.09,89.96,89.99,8718.0,90.09,90.09,89.96,89.99,8718.0
2024-01-02 15:00:00,89.97,90.03,89.95,89.98,8552.0,89.97,90.03,89.95,89.98,8552.0
2024-01-02 15:05:00,90.02,90.27,89.98,90.24,10545.0,90.02,90.27,89.98,90.24,10545.0
2024-01-02 15:10:00,90.23,90.29,90.13,90.23,8819.0,90.23,90.29,90.13,90.23,8819.0
2024-01-02 15:15:00,90.19,90.43,90.15,90.3,7808.0,90.19,90.43,90.15,90.3,7808.0
2024-01-02 15:20:00,90.27,90.44,90.26,90.42,13539.0,90.27,90.44,90.26,90.42,13539.0
2024-01-02 15:25:00,90.41,90.43,90.2,90.3,8688.0,90.41,90.43,90.2,90.3,8688.0
2024-01-02 15:30:00,90.28,90.47,90.19,90.2,9592.0,90.28,90.47,90.19,90.2,9592.0
2024-01-02 15:35:00,90.18,90.38,90.13,90.33,16527.0,90.18,90.38,90.13,90.33,16527.0
2024-01-02 15:40:00,90.32,90.45,90.18,90.41,15147.0,90.32,90.45,90.18,90.41,15147.0
2024-01-02 15:45:00,90.41,90.66,90.41,90.64,27917.0,90.41,90.66,90.41,90.64,27917.0
2024-01-02 15:50:00,90.66,91.15,90.66,91.06,42243.0,90.66,91.15,90.66,91.06,42243.0
2024-01-02 15:55:00,91.08,91.19,90.92,90.94,127135.0,91.08,91.19,90.92,90.94,127135.0
2024-01-03 09:30:00,89.74,89.89,89.3,89.84,26083.0,89.74,89.89,89.3,89.84,26083.0
2024-01-03 09:35:00,90.0,90.46,89.83,90.45,8108.0,90.0,90.46,89.83,90.45,8108.0
2024-01-03 09:40:00,90.72,90.75,89.86,89.9,15479.0,90.72,90.75,89.86,89.9,15479.0
2024-01-03 09:45:00,89.9,89.96,89.5,89.52,7413.0,89.9,89.96,89.5,89.52,7413.0
2024-01-03 09:50:00,89.61,89.72,89.38,89.44,13679.0,89.61,89.72,89.38,89.44,13679.0
2024-01-03 09:55:00,89.45,89.76,89.38,89.7,8999.0,89.45,89.76,89.38,89.7,8999.0
2024-01-03 10:00:00,89.64,89.98,89.56,89.77,11975.0,89.64,89.98,89.56,89.77,11975.0
2024-01-03 10:05:00,89.86,90.11,89.46,89.51,9476.0,89.86,90.11,89.46,89.51,9476.0
2024-01-03 10:10:00,89.46,89.79,89.41,89.58,10475.0,89.46,89.79,89.41,89.58,10475.0
2024-01-03 10:15:00,89.58,89.62,89.44,89.56,5256.0,89.58,89.62,89.44,89.56,5256.0
2024-01-03 10:20:00,89.52,89.87,89.48,89.87,4441.0,89.52,89.87,89.48,89.87,4441.0
2024-01-03 10:25:00,89.87,90.08,89.66,90.08,5229.0,89.87,90.08,89.66,90.08,5229.0
2024-01-03 10:30:00,90.05,90.21,89.75,89.89,5664.0,90.05,90.21,89.75,89.89,5664.0
2024-01-03 10:35:00,89.86,89.94,89.3,89.31,13918.0,89.86,89.94,89.3,89.31,13918.0
2024-01-03 10:40:00,89.28,89.52,88.91,89.21,53679.0,89.28,89.52,88.91,89.21,53679.0
2024-01-03 10:45:00,89.13,89.24,89.0,89.23,5047.0,89.13,89.24,89.0,89.23,5047.0
2024-01-03 10:50:00,89.26,89.48,89.18,89.26,8533.0,89.26,89.48,89.18,89.26,8533.0
2024-01-03 10:55:00,89.26,89.59,89.02,89.47,28953.0,89.26,89.59,89.02,89.47,28953.0
2024-01-03 11:00:00,89.46,89.68,89.38,89.48,3380.0,89.46,89.68,89.38,89.48,3380.0
2024-01-03 11:05:00,89.62,89.94,89.62,89.94,15005.0,89.62,89.94,89.62,89.94,15005.0
2024-01-03 11:10:00,89.97,90.32,89.91,90.19,6837.0,89.97,90.32,89.91,90.19,6837.0
2024-01-03 11:15:00,90.06,90.22,89.97,90.01,3734.0,90.06,90.22,89.97,90.01,3734.0
2024-01-03 11:20:00,90.07,90.17,90.07,90.07,4908.0,90.07,90.17,90.07,90.07,4908.0
2024-01-03 11:25:00,90.07,90.21,89.99,90.21,3439.0,90.07,90.21,89.99,90.21,3439.0
2024-01-03 11:30:00,90.21,90.4,90.21,90.34,3018.0,90.21,90.4,90.21,90.34,3018.0
2024-01-03 11:35:00,90.39,90.44,90.18,90.18,16321.0,90.39,90.44,90.18,90.18,16321.0
2024-01-03 11:40:00,90.14,90.26,90.11,90.23,4064.0,90.14,90.26,90.11,90.23,4064.0
2024-01-03 11:45:00,90.2,90.2,89.95,89.95,3347.0,90.2,90.2,89.95,89.95,3347.0
2024-01-03 11:50:00,89.98,90.05,89.8,89.95,9795.0,89.98,90.05,89.8,89.95,9795.0
2024-01-03 11:55:00,89.85,89.91,89.68,89.73,6338.0,89.85,89.91,89.68,89.73,6338.0
2024-01-03 12:00:00,89.66,89.67,89.48,89.54,3113.0,89.66,89.67,89.48,89.54,3113.0
2024-01-03 12:05:00,89.61,89.63,89.58,89.62,591.0,89.61,89.63,89.58,89.62,591.0
2024-01-03 12:10:00,89.57,89.75,89.57,89.67,6986.0,89.57,89.75,89.57,89.67,6986.0
2024-01-03 12:15:00,89.7,89.81,89.7,89.79,2532.0,89.7,89.81,89.7,89.79,2532.0
2024-01-03 12:20:00,89.78,90.03,89.78,90.03,3584.0,89.78,90.03,89.78,90.03,3584.0
2024-01-03 12:25:00,90.04,90.15,90.03,90.07,6027.0,90.04,90.15,90.03,90.07,6027.0
2024-01-03 12:30:00,90.07,90.07,89.82,89.87,3325.0,90.07,90.07,89.82,89.87,3325.0
2024-01-03 12:35:00,89.89,90.16,89.87,90.16,1432.0,89.89,90.16,89.87,90.16,1432.0
2024-01-03 12:40:00,90.1,90.28,90.1,90.26,32040.0,90.1,90.28,90.1,90.26,32040.0
2024-01-03 12:45:00,90.25,90.59,90.25,90.58,6811.0,90.25,90.59,90.25,90.58,6811.0
2024-01-03 12:50:00,90.55,90.77,90.43,90.77,6869.0,90.55,90.77,90.43,90.77,6869.0
2024-01-03 12:55:00,90.8,90.97,90.69,90.69,14917.0,90.8,90.97,90.69,90.69,14917.0
2024-01-03 13:00:00,90.63,90.85,90.62,90.74,8073.0,90.63,90.85,90.62,90.74,8073.0
2024-01-03 13:05:00,90.75,90.85,90.68,90.7,4695.0,90.75,90.85,90.68,90.7,4695.0
2024-01-03 13:10:00,90.71,90.84,90.6,90.75,7994.0,90.71,90.84,90.6,90.75,7994.0
2024-01-03 13:15:00,90.73,90.87,90.73,90.73,6419.0,90.73,90.87,90.73,90.73,6419.0
2024-01-03 13:20:00,90.73,90.73,90.61,90.61,5218.0,90.73,90.73,90.61,90.61,5218.0
2024-01-03 13:25:00,90.65,90.7,90.61,90.69,6430.0,90.65,90.7,90.61,90.69,6430.0
2024-01-03 13:30:00,90.71,90.71,90.55,90.58,15531.0,90.71,90.71,90.55,90.58,15531.0
2024-01-03 13:35:00,90.56,90.58,90.1,90.22,33337.0,90.56,90.58,90.1,90.22,33337.0
2024-01-03 13:40:00,90.22,90.27,89.97,90.02,4109.0,90.22,90.27,89.97,90.02,4109.0
2024-01-03 13:45:00,90.05,90.12,89.87,89.87,2284.0,90.05,90.12,89.87,89.87,2284.0
2024-01-03 13:50:00,89.86,89.86,89.47,89.47,10424.0,89.86,89.86,89.47,89.47,10424.0
2024-01-03 13:55:00,89.47,89.51,89.16,89.17,9135.0,89.47,89.51,89.16,89.17,9135.0
2024-01-03 14:00:00,89.15,89.49,88.85,88.86,20203.0,89.15,89.49,88.85,88.86,20203.0
2024-01-03 14:05:00,88.86,89.23,88.86,89.16,3547.0,88.86,89.23,88.86,89.16,3547.0
2024-01-03 14:10:00,89.21,89.56,89.21,89.25,21909.0,89.21,89.56,89.21,89.25,21909.0
2024-01-03 14:15:00,89.2,89.49,89.2,89.4,4480.0,89.2,89.49,89.2,89.4,4480.0
2024-01-03 14:20:00,89.42,89.42,89.28,89.28,3700.0,89.42,89.42,89.28,89.28,3700.0
2024-01-03 14:25:00,89.29,89.95,89.29,89.93,18190.0,89.29,89.95,89.29,89.93,18190.0
2024-01-03 14:30:00,89.92,90.07,89.72,89.73,3908.0,89.92,90.07,89.72,89.73,3908.0
2024-01-03 14:35:00,89.74,89.75,89.49,89.7,4886.0,89.74,89.75,89.49,89.7,4886.0
2024-01-03 14:40:00,89.7,90.02,89.65,89.91,3765.0,89.7,90.02,89.65,89.91,3765.0
2024-01-03 14:45:00,89.86,89.91,89.7,89.7,2113.0,89.86,89.91,89.7,89.7,2113.0
2024-01-03 14:50:00,89.69,89.71,89.6,89.61,4626.0,89.69,89.71,89.6,89.61,4626.0
2024-01-03 14:55:00,89.58,89.72,89.58,89.62,2971.0,89.58,89.72,89.58,89.62,2971.0
2024-01-03 15:00:00,89.62,89.62,89.1,89.12,17591.0,89.62,89.62,89.1,89.12,17591.0
2024-01-03 15:05:00,89.12,89.26,89.01,89.22,4659.0,89.12,89.26,89.01,89.22,4659.0
2024-01-03 15:10:00,89.19,89.24,89.11,89.19,2933.0,89.19,89.24,89.11,89.19,2933.0
2024-01-03 15:15:00,89.11,89.13,88.95,89.0,9950.0,89.11,89.13,88.95,89.0,9950.0
2024-01-03 15:20:00,89.01,89.12,88.94,88.94,9563.0,89.01,89.12,88.94,88.94,9563.0
2024-01-03 15:25:00,88.9,88.98,88.83,88.97,5097.0,88.9,88.98,88.83,88.97,5097.0
2024-01-03 15:30:00,89.01,89.3,88.96,89.3,14710.0,89.01,89.3,88.96,89.3,14710.0
2024-01-03 15:35:00,89.27,89.28,89.05,89.16,7199.0,89.27,89.28,89.05,89.16,7199.0
2024-01-03 15:40:00,89.15,89.24,88.98,88.98,35261.0,89.15,89.24,88.98,88.98,35261.0
2024-01-03 15:45:00,88.98,88.98,88.81,88.81,22451.0,88.98,88.98,88.81,88.81,22451.0
2024-01-03 15:50:00,88.83,88.88,88.62,88.7,31690.0,88.83,88.88,88.62,88.7,31690.0
2024-01-03 15:55:00,88.72,89.02,88.72,88.76,59132.0,88.72,89.02,88.72,88.76,59132.0
2024-01-04 09:30:00,89.91,92.58,89.72,92.15,97686.0,89.91,92.58,89.72,92.15,97686.0
2024-01-04 09:35:00,92.15,93.23,91.07,92.62,60579.0,92.15,93.23,91.07,92.62,60579.0
2024-01-04 09:40:00,92.5,93.13,92.12,92.91,29293.0,92.5,93.13,92.12,92.91,29293.0
2024-01-04 09:45:00,92.87,93.32,92.58,93.12,21013.0,92.87,93.32,92.58,93.12,21013.0
2024-01-04 09:50:00,93.18,93.18,92.76,92.85,21887.0,93.18,93.18,92.76,92.85,21887.0
2024-01-04 09:55:00,92.81,92.85,92.01,92.01,46397.0,92.81,92.85,92.01,92.01,46397.0
2024-01-04 10:00:00,92.12,92.42,92.07,92.4,4287.0,92.12,92.42,92.07,92.4,4287.0
2024-01-04 10:05:00,92.49,92.83,92.34,92.73,14797.0,92.49,92.83,92.34,92.73,14797.0
2024-01-04 10:10:00,92.8,92.87,92.56,92.65,20493.0,92.8,92.87,92.56,92.65,20493.0
2024-01-04 10:15:00,92.77,92.93,92.36,92.39,9031.0,92.77,92.93,92.36,92.39,9031.0
2024-01-04 10:20:00,92.26,92.69,92.25,92.56,11483.0,92.26,92.69,92.25,92.56,11483.0
2024-01-04 10:25:00,92.49,92.74,92.33,92.58,8597.0,92.49,92.74,92.33,92.58,8597.0
2024-01-04 10:30:00,92.7,93.04,92.63,92.93,11473.0,92.7,93.04,92.63,92.93,11473.0
2024-01-04 10:35:00,93.03,93.11,92.8,92.87,6454.0,93.03,93.11,92.8,92.87,6454.0
2024-01-04 10:40:00,92.89,93.03,92.8,92.88,7080.0,92.89,93.03,92.8,92.88,7080.0
2024-01-04 10:45:00,92.89,93.06,92.82,92.94,6000.0,92.89,93.06,92.82,92.94,6000.0
2024-01-04 10:50:00,92.95,92.95,92.41,92.46,6975.0,92.95,92.95,92.41,92.46,6975.0
2024-01-04 10:55:00,92.44,92.44,92.17,92.19,4685.0,92.44,92.44,92.17,92.19,4685.0
2024-01-04 11:00:00,92.24,92.63,92.24,92.63,6101.0,92.24,92.63,92.24,92.63,6101.0
2024-01-04 11:05:00,92.6,92.91,92.6,92.8,5158.0,92.6,92.91,92.6,92.8,5158.0
2024-01-04 11:10:00,92.86,93.02,92.8,93.02,5313.0,92.86,93.02,92.8,93.02,5313.0
2024-01-04 11:15:00,92.99,93.1,92.95,92.97,7546.0,92.99,93.1,92.95,92.97,7546.0
2024-01-04 11:20:00,93.0,93.27,93.0,93.2,8667.0,93.0,93.27,93.0,93.2,8667.0
2024-01-04 11:25:00,93.22,93.53,93.21,93.37,35596.0,93.22,93.53,93.21,93.37,35596.0
2024-01-04 11:30:00,93.37,93.68,93.36,93.67,15216.0,93.37,93.68,93.36,93.67,15216.0
2024-01-04 11:35:00,93.69,93.7,93.56,93.61,26882.0,93.69,93.7,93.56,93.61,26882.0
2024-01-04 11:40:00,93.62,93.78,93.55,93.73,11892.0,93.62,93.78,93.55,93.73,11892.0
2024-01-04 11:45:00,93.72,94.03,93.68,93.72,26260.0,93.72,94.03,93.68,93.72,26260.0
2024-01-04 11:50:00,93.69,93.8,93.56,93.69,6411.0,93.69,93.8,93.56,93.69,6411.0
2024-01-04 11:55:00,93.7,93.92,93.62,93.68,17963.0,93.7,93.92,93.62,93.68,17963.0
2024-01-04 12:00:00,93.75,93.83,93.5,93.5,8069.0,93.75,93.83,93.5,93.5,8069.0
2024-01-04 12:05:00,93.6,93.85,93.57,93.75,23738.0,93.6,93.85,93.57,93.75,23738.0
2024-01-04 12:10:00,93.76,93.91,93.74,93.9,9605.0,93.76,93.91,93.74,93.9,9605.0
2024-01-04 12:15:00,93.92,93.94,93.75,93.86,7081.0,93.92,93.94,93.75,93.86,7081.0
2024-01-04 12:20:00,93.9,93.95,93.83,93.84,17158.0,93.9,93.95,93.83,93.84,17158.0
2024-01-04 12:25:00,93.81,93.84,93.71,93.81,4080.0,93.81,93.84,93.71,93.81,4080.0
2024-01-04 12:30:00,93.77,93.81,93.65,93.75,3955.0,93.77,93.81,93.65,93.75,3955.0
2024-01-04 12:35:00,93.7,93.87,93.67,93.75,5948.0,93.7,93.87,93.67,93.75,5948.0
2024-01-04 12:40:00,93.75,93.75,93.55,93.55,6382.0,93.75,93.75,93.55,93.55,6382.0
2024-01-04 12:45:00,93.55,93.62,93.35,93.61,9696.0,93.55,93.62,93.35,93.61,9696.0
2024-01-04 12:50:00,93.6,93.7,93.51,93.64,5028.0,93.6,93.7,93.51,93.64,5028.0
2024-01-04 12:55:00,93.67,93.75,93.54,93.7,6248.0,93.67,93.75,93.54,93.7,6248.0
2024-01-04 13:00:00,93.72,93.93,93.72,93.93,10552.0,93.72,93.93,93.72,93.93,10552.0
2024-01-04 13:05:00,93.84,93.96,93.53,93.67,10503.0,93.84,93.96,93.53,93.67,10503.0
2024-01-04 13:10:00,93.65,93.67,93.43,93.55,6657.0,93.65,93.67,93.43,93.55,6657.0
2024-01-04 13:15:00,93.55,93.58,93.51,93.57,2233.0,93.55,93.58,93.51,93.57,2233.0
2024-01-04 13:20:00,93.59,93.87,93.54,93.82,4142.0,93.59,93.87,93.54,93.82,4142.0
2024-01-04 13:25:00,93.79,93.91,93.75,93.91,5562.0,93.79,93.91,93.75,93.91,5562.0
2024-01-04 13:30:00,93.98,94.11,93.95,94.05,17523.0,93.98,94.11,93.95,94.05,17523.0
2024-01-04 13:35:00,94.07,94.27,93.98,94.1,37168.0,94.07,94.27,93.98,94.1,37168.0
2024-01-04 13:40:00,94.04,94.05,93.77,93.84,9825.0,94.04,94.05,93.77,93.84,9825.0
2024-01-04 13:45:00,93.95,94.0,93.7,93.95,6267.0,93.95,94.0,93.7,93.95,6267.0
2024-01-04 13:50:00,94.02,94.04,93.73,93.73,3727.0,94.02,94.04,93.73,93.73,3727.0
2024-01-04 13:55:00,93.75,93.75,93.4,93.61,7605.0,93.75,93.75,93.4,93.61,7605.0
2024-01-04 14:00:00,93.64,93.64,93.52,93.55,2371.0,93.64,93.64,93.52,93.55,2371.0
2024-01-04 14:05:00,93.55,93.62,93.44,93.51,8966.0,93.55,93.62,93.44,93.51,8966.0
2024-01-04 14:10:00,93.46,93.73,93.18,93.64,13880.0,93.46,93.73,93.18,93.64,13880.0
2024-01-04 14:15:00,93.65,93.79,93.62,93.7,11802.0,93.65,93.79,93.62,93.7,11802.0
2024-01-04 14:20:00,93.68,93.68,93.55,93.62,5728.0,93.68,93.68,93.55,93.62,5728.0
2024-01-04 14:25:00,93.63,93.69,93.56,93.57,4993.0,93.63,93.69,93.56,93.57,4993.0
2024-01-04 14:30:00,93.57,93.66,93.29,93.37,7941.0,93.57,93.66,93.29,93.37,7941.0
2024-01-04 14:35:00,93.33,93.36,93.02,93.06,6179.0,93.33,93.36,93.02,93.06,6179.0
2024-01-04 14:40:00,93.14,93.18,93.07,93.15,4244.0,93.14,93.18,93.07,93.15,4244.0
2024-01-04 14:45:00,93.13,93.21,93.03,93.16,6219.0,93.13,93.21,93.03,93.16,6219.0
2024-01-04 14:50:00,93.24,93.39,93.22,93.39,3515.0,93.24,93.39,93.22,93.39,3515.0
2024-01-04 14:55:00,93.43,93.63,93.43,93.48,3283.0,93.43,93.63,93.43,93.48,3283.0
2024-01-04 15:00:00,93.54,93.54,93.31,93.37,4457.0,93.54,93.54,93.31,93.37,4457.0
2024-01-04 15:05:00,93.34,93.42,93.33,93.37,1833.0,93.34,93.42,93.33,93.37,1833.0
2024-01-04 15:10:00,93.37,93.42,93.18,93.18,10195.0,93.37,93.42,93.18,93.18,10195.0
2024-01-04 15:15:00,93.18,93.2,93.04,93.12,14995.0,93.18,93.2,93.04,93.12,14995.0
2024-01-04 15:20:00,93.07,93.08,92.69,92.9,16977.0,93.07,93.08,92.69,92.9,16977.0
2024-01-04 15:25:00,92.91,92.98,92.6,92.8,16856.0,92.91,92.98,92.6,92.8,16856.0
2024-01-04 15:30:00,92.8,92.88,92.72,92.85,12977.0,92.8,92.88,92.72,92.85,12977.0
2024-01-04 15:35:00,92.8,92.85,92.56,92.61,12097.0,92.8,92.85,92.56,92.61,12097.0
2024-01-04 15:40:00,92.64,92.75,92.6,92.64,10730.0,92.64,92.75,92.6,92.64,10730.0
2024-01-04 15:45:00,92.66,92.71,92.51,92.55,20717.0,92.66,92.71,92.51,92.55,20717.0
2024-01-04 15:50:00,92.57,92.59,92.42,92.46,36437.0,92.57,92.59,92.42,92.46,36437.0
2024-01-04 15:55:00,92.45,92.55,92.31,92.46,71000.0,92.45,92.55,92.31,92.46,71000.0
2024-01-05 09:30:00,93.09,94.25,93.09,93.75,37936.0,93.09,94.25,93.09,93.75,37936.0
2024-01-05 09:35:00,93.66,93.94,92.95,93.01,11703.0,93.66,93.94,92.95,93.01,11703.0
2024-01-05 09:40:00,93.16,93.67,93.04,93.22,15785.0,93.16,93.67,93.04,93.22,15785.0
2024-01-05 09:45:00,93.4,93.57,92.86,92.9,7503.0,93.4,93.57,92.86,92.9,7503.0
2024-01-05 09:50:00,92.87,92.95,92.5,92.74,16401.0,92.87,92.95,92.5,92.74,16401.0
2024-01-05 09:55:00,92.79,92.8,92.41,92.65,6944.0,92.79,92.8,92.41,92.65,6944.0
2024-01-05 10:00:00,92.69,93.53,92.69,93.52,17643.0,92.69,93.53,92.69,93.52,17643.0
2024-01-05 10:05:00,93.55,93.82,93.53,93.73,14322.0,93.55,93.82,93.53,93.73,14322.0
2024-01-05 10:10:00,93.74,93.92,93.43,93.54,10787.0,93.74,93.92,93.43,93.54,10787.0
2024-01-05 10:15:00,93.54,93.91,93.49,93.61,14858.0,93.54,93.91,93.49,93.61,14858.0
2024-01-05 10:20:00,93.57,93.85,93.54,93.69,9027.0,93.57,93.85,93.54,93.69,9027.0
2024-01-05 10:25:00,93.65,93.69,93.31,93.52,10876.0,93.65,93.69,93.31,93.52,10876.0
2024-01-05 10:30:00,93.47,93.79,93.46,93.67,7049.0,93.47,93.79,93.46,93.67,7049.0
2024-01-05 10:35:00,93.61,93.62,93.5,93.62,5508.0,93.61,93.62,93.5,93.62,5508.0
2024-01-05 10:40:00,93.59,93.9,93.54,93.86,10202.0,93.59,93.9,93.54,93.86,10202.0
2024-01-05 10:45:00,93.88,93.88,93.66,93.71,6833.0,93.88,93.88,93.66,93.71,6833.0
2024-01-05 10:50:00,93.72,93.91,93.66,93.81,6444.0,93.72,93.91,93.66,93.81,6444.0
2024-01-05 10:55:00,93.85,93.85,93.53,93.53,3187.0,93.85,93.85,93.53,93.53,3187.0
2024-01-05 11:00:00,93.49,93.84,93.49,93.8,7570.0,93.49,93.84,93.49,93.8,7570.0
2024-01-05 11:05:00,93.8,93.99,93.77,93.95,15566.0,93.8,93.99,93.77,93.95,15566.0
2024-01-05 11:10:00,93.95,94.15,93.86,94.06,15429.0,93.95,94.15,93.86,94.06,15429.0
2024-01-05 11:15:00,94.05,94.11,93.86,93.9,14413.0,94.05,94.11,93.86,93.9,14413.0
2024-01-05 11:20:00,93.88,94.0,93.83,93.86,8862.0,93.88,94.0,93.83,93.86,8862.0
2024-01-05 11:25:00,93.89,93.94,93.82,93.83,6020.0,93.89,93.94,93.82,93.83,6020.0
2024-01-05 11:30:00,93.83,93.95,93.8,93.82,11367.0,93.83,93.95,93.8,93.82,11367.0
2024-01-05 11:35:00,93.83,93.85,93.72,93.77,8911.0,93.83,93.85,93.72,93.77,8911.0
2024-01-05 11:40:00,93.76,93.89,93.64,93.67,8823.0,93.76,93.89,93.64,93.67,8823.0
2024-01-05 11:45:00,93.68,93.86,93.58,93.58,4170.0,93.68,93.86,93.58,93.58,4170.0
2024-01-05 11:50:00,93.57,93.77,93.57,93.7,4187.0,93.57,93.77,93.57,93.7,4187.0
2024-01-05 11:55:00,93.73,93.74,93.47,93.53,10602.0,93.73,93.74,93.47,93.53,10602.0
2024-01-05 12:00:00,93.52,93.63,93.52,93.54,5246.0,93.52,93.63,93.52,93.54,5246.0
2024-01-05 12:05:00,93.55,93.59,93.1,93.13,7997.0,93.55,93.59,93.1,93.13,7997.0
2024-01-05 12:10:00,93.05,93.21,93.05,93.21,6218.0,93.05,93.21,93.05,93.21,6218.0
2024-01-05 12:15:00,93.21,93.37,93.21,93.26,5166.0,93.21,93.37,93.21,93.26,5166.0
2024-01-05 12:20:00,93.28,93.29,93.16,93.17,5909.0,93.28,93.29,93.16,93.17,5909.0
2024-01-05 12:25:00,93.18,93.37,93.18,93.33,3720.0,93.18,93.37,93.18,93.33,3720.0
2024-01-05 12:30:00,93.3,93.33,93.23,93.26,4700.0,93.3,93.33,93.23,93.26,4700.0
2024-01-05 12:35:00,93.33,93.6,93.33,93.42,3728.0,93.33,93.6,93.33,93.42,3728.0
2024-01-05 12:40:00,93.42,93.67,93.38,93.64,5724.0,93.42,93.67,93.38,93.64,5724.0
2024-01-05 12:45:00,93.62,93.62,93.54,93.56,3578.0,93.62,93.62,93.54,93.56,3578.0
2024-01-05 12:50:00,93.56,93.76,93.51,93.62,10921.0,93.56,93.76,93.51,93.62,10921.0
2024-01-05 12:55:00,93.54,93.85,93.5,93.76,20659.0,93.54,93.85,93.5,93.76,20659.0
2024-01-05 13:00:00,93.73,93.81,93.69,93.77,12570.0,93.73,93.81,93.69,93.77,12570.0
2024-01-05 13:05:00,93.82,93.98,93.82,93.98,5131.0,93.82,93.98,93.82,93.98,5131.0
2024-01-05 13:10:00,93.99,94.0,93.77,93.79,13791.0,93.99,94.0,93.77,93.79,13791.0
2024-01-05 13:15:00,93.82,93.82,93.7,93.79,9070.0,93.82,93.82,93.7,93.79,9070.0
2024-01-05 13:20:00,93.78,93.81,93.69,93.81,8787.0,93.78,93.81,93.69,93.81,8787.0
2024-01-05 13:25:00,93.82,93.98,93.78,93.98,7612.0,93.82,93.98,93.78,93.98,7612.0
2024-01-05 13:30:00,93.98,94.05,93.72,93.75,11020.0,93.98,94.05,93.72,93.75,11020.0
2024-01-05 13:35:00,93.73,93.96,93.72,93.96,6017.0,93.73,93.96,93.72,93.96,6017.0
2024-01-05 13:40:00,93.91,93.98,93.68,93.75,11519.0,93.91,93.98,93.68,93.75,11519.0
2024-01-05 13:45:00,93.76,93.81,93.7,93.7,5816.0,93.76,93.81,93.7,93.7,5816.0
2024-01-05 13:50:00,93.7,93.75,93.59,93.66,13587.0,93.7,93.75,93.59,93.66,13587.0
2024-01-05 13:55:00,93.63,93.63,93.22,93.25,10275.0,93.63,93.63,93.22,93.25,10275.0
2024-01-05 14:00:00,93.26,93.48,93.25,93.38,7460.0,93.26,93.48,93.25,93.38,7460.0
2024-01-05 14:05:00,93.39,93.47,93.36,93.39,5218.0,93.39,93.47,93.36,93.39,5218.0
2024-01-05 14:10:00,93.37,93.41,93.13,93.29,19555.0,93.37,93.41,93.13,93.29,19555.0
2024-01-05 14:15:00,93.27,93.32,93.07,93.3,7034.0,93.27,93.32,93.07,93.3,7034.0
2024-01-05 14:20:00,93.27,93.43,93.18,93.18,5944.0,93.27,93.43,93.18,93.18,5944.0
2024-01-05 14:25:00,93.15,93.44,93.15,93.39,10013.0,93.15,93.44,93.15,93.39,10013.0
2024-01-05 14:30:00,93.38,93.44,93.19,93.24,11963.0,93.38,93.44,93.19,93.24,11963.0
2024-01-05 14:35:00,93.23,93.23,93.0,93.03,7036.0,93.23,93.23,93.0,93.03,7036.0
2024-01-05 14:40:00,93.05,93.05,92.77,92.78,7083.0,93.05,93.05,92.77,92.78,7083.0
2024-01-05 14:45:00,92.74,92.79,92.17,92.21,26889.0,92.74,92.79,92.17,92.21,26889.0
2024-01-05 14:50:00,92.21,92.25,91.75,91.87,36336.0,92.21,92.25,91.75,91.87,36336.0
2024-01-05 14:55:00,91.89,91.93,91.77,91.78,5523.0,91.89,91.93,91.77,91.78,5523.0
2024-01-05 15:00:00,91.77,91.99,91.59,91.62,14733.0,91.77,91.99,91.59,91.62,14733.0
2024-01-05 15:05:00,91.62,91.89,91.62,91.87,10297.0,91.62,91.89,91.62,91.87,10297.0
2024-01-05 15:10:00,91.89,91.97,91.79,91.87,7315.0,91.89,91.97,91.79,91.87,7315.0
2024-01-05 15:15:00,91.91,92.04,91.85,91.88,7285.0,91.91,92.04,91.85,91.88,7285.0
2024-01-05 15:20:00,91.84,91.99,91.84,91.84,5329.0,91.84,91.99,91.84,91.84,5329.0
2024-01-05 15:25:00,91.8,91.8,91.64,91.68,8567.0,91.8,91.8,91.64,91.68,8567.0
2024-01-05 15:30:00,91.73,91.73,91.3,91.38,18252.0,91.73,91.73,91.3,91.38,18252.0
2024-01-05 15:35:00,91.31,91.33,91.21,91.22,27091.0,91.31,91.33,91.21,91.22,27091.0
2024-01-05 15:40:00,91.22,91.22,91.11,91.18,14274.0,91.22,91.22,91.11,91.18,14274.0
2024-01-05 15:45:00,91.18,91.24,90.76,90.84,38737.0,91.18,91.24,90.76,90.84,38737.0
2024-01-05 15:50:00,90.83,90.87,90.58,90.77,48005.0,90.83,90.87,90.58,90.77,48005.0
2024-01-05 15:55:00,90.77,90.94,90.52,90.53,193421.0,90.77,90.94,90.52,90.53,193421.0
2024-01-08 09:30:00,92.69,94.95,92.24,94.64,86968.0,92.69,94.95,92.24,94.64,86968.0
2024-01-08 09:35:00,94.82,95.64,94.27,95.44,84250.0,94.82,95.64,94.27,95.44,84250.0
2024-01-08 09:40:00,95.4,95.64,95.05,95.28,40552.0,95.4,95.64,95.05,95.28,40552.0
2024-01-08 09:45:00,95.34,95.88,94.77,95.56,57528.0,95.34,95.88,94.77,95.56,57528.0
2024-01-08 09:50:00,95.35,96.16,95.32,96.02,37427.0,95.35,96.16,95.32,96.02,37427.0
2024-01-08 09:55:00,96.0,97.24,95.59,97.15,62406.0,96.0,97.24,95.59,97.15,62406.0
2024-01-08 10:00:00,97.18,97.67,96.81,97.11,76478.0,97.18,97.67,96.81,97.11,76478.0
2024-01-08 10:05:00,97.15,97.69,97.01,97.14,57536.0,97.15,97.69,97.01,97.14,57536.0
2024-01-08 10:10:00,97.18,97.5,96.97,97.3,35565.0,97.18,97.5,96.97,97.3,35565.0
2024-01-08 10:15:00,97.3,97.85,97.19,97.85,42652.0,97.3,97.85,97.19,97.85,42652.0
2024-01-08 10:20:00,97.7,97.97,97.56,97.64,25663.0,97.7,97.97,97.56,97.64,25663.0
2024-01-08 10:25:00,97.62,98.24,97.55,98.19,34799.0,97.62,98.24,97.55,98.19,34799.0
2024-01-08 10:30:00,98.19,98.5,98.14,98.24,45955.0,98.19,98.5,98.14,98.24,45955.0
2024-01-08 10:35:00,98.37,98.46,97.28,97.52,61357.0,98.37,98.46,97.28,97.52,61357.0
2024-01-08 10:40:00,97.55,97.88,97.34,97.75,33767.0,97.55,97.88,97.34,97.75,33767.0
2024-01-08 10:45:00,97.75,98.37,97.73,98.3,31006.0,97.75,98.37,97.73,98.3,31006.0
2024-01-08 10:50:00,98.3,98.45,98.11,98.14,27850.0,98.3,98.45,98.11,98.14,27850.0
2024-01-08 10:55:00,98.08,98.6,97.86,97.94,39230.0,98.08,98.6,97.86,97.94,39230.0
2024-01-08 11:00:00,97.95,98.46,97.94,98.39,19895.0,97.95,98.46,97.94,98.39,19895.0
2024-01-08 11:05:00,98.34,98.91,98.3,98.74,43482.0,98.34,98.91,98.3,98.74,43482.0
2024-01-08 11:10:00,98.68,99.06,98.54,98.98,35106.0,98.68,99.06,98.54,98.98,35106.0
2024-01-08 11:15:00,99.01,99.08,98.62,98.98,19145.0,99.01,99.08,98.62,98.98,19145.0
2024-01-08 11:20:00,98.94,98.96,98.06,98.14,35948.0,98.94,98.96,98.06,98.14,35948.0
2024-01-08 11:25:00,98.11,98.21,97.83,97.87,22383.0,98.11,98.21,97.83,97.87,22383.0
2024-01-08 11:30:00,97.83,98.09,97.76,97.88,19867.0,97.83,98.09,97.76,97.88,19867.0
2024-01-08 11:35:00,97.92,97.92,97.61,97.76,27317.0,97.92,97.92,97.61,97.76,27317.0
2024-01-08 11:40:00,97.83,97.9,97.53,97.56,22041.0,97.83,97.9,97.53,97.56,22041.0
2024-01-08 11:45:00,97.52,97.61,97.32,97.49,36950.0,97.52,97.61,97.32,97.49,36950.0
2024-01-08 11:50:00,97.49,97.5,97.11,97.11,13109.0,97.49,97.5,97.11,97.11,13109.0
2024-01-08 11:55:00,97.18,97.18,96.84,97.17,28933.0,97.18,97.18,96.84,97.17,28933.0
2024-01-08 12:00:00,97.13,97.34,96.93,97.26,8014.0,97.13,97.34,96.93,97.26,8014.0
2024-01-08 12:05:00,97.25,97.25,96.64,96.73,34370.0,97.25,97.25,96.64,96.73,34370.0
2024-01-08 12:10:00,96.6,96.73,96.52,96.59,12469.0,96.6,96.73,96.52,96.59,12469.0
2024-01-08 12:15:00,96.59,96.7,96.23,96.25,10711.0,96.59,96.7,96.23,96.25,10711.0
2024-01-08 12:20:00,96.24,96.25,95.74,95.81,27324.0,96.24,96.25,95.74,95.81,27324.0
2024-01-08 12:25:00,95.81,95.98,95.76,95.86,11825.0,95.81,95.98,95.76,95.86,11825.0
2024-01-08 12:30:00,95.86,95.98,95.58,95.73,18205.0,95.86,95.98,95.58,95.73,18205.0
2024-01-08 12:35:00,95.73,95.89,95.51,95.83,28901.0,95.73,95.89,95.51,95.83,28901.0
2024-01-08 12:40:00,95.84,95.88,95.58,95.76,22571.0,95.84,95.88,95.58,95.76,22571.0
2024-01-08 12:45:00,95.84,96.48,95.75,96.48,18094.0,95.84,96.48,95.75,96.48,18094.0
2024-01-08 12:50:00,96.38,96.5,96.21,96.34,10689.0,96.38,96.5,96.21,96.34,10689.0
2024-01-08 12:55:00,96.36,96.71,96.24,96.68,16474.0,96.36,96.71,96.24,96.68,16474.0
2024-01-08 13:00:00,96.71,96.79,96.48,96.54,6830.0,96.71,96.79,96.48,96.54,6830.0
2024-01-08 13:05:00,96.62,96.62,96.4,96.4,2678.0,96.62,96.62,96.4,96.4,2678.0
2024-01-08 13:10:00,96.37,96.37,96.26,96.26,5973.0,96.37,96.37,96.26,96.26,5973.0
2024-01-08 13:15:00,96.26,96.52,96.26,96.36,14026.0,96.26,96.52,96.26,96.36,14026.0
2024-01-08 13:20:00,96.4,96.45,96.35,96.42,5817.0,96.4,96.45,96.35,96.42,5817.0
2024-01-08 13:25:00,96.43,96.53,96.0,96.2,22985.0,96.43,96.53,96.0,96.2,22985.0
2024-01-08 13:30:00,96.2,96.2,95.88,95.92,17436.0,96.2,96.2,95.88,95.92,17436.0
2024-01-08 13:35:00,95.89,96.12,95.63,96.12,24837.0,95.89,96.12,95.63,96.12,24837.0
2024-01-08 13:40:00,95.99,95.99,95.55,95.6,9997.0,95.99,95.99,95.55,95.6,9997.0
2024-01-08 13:45:00,95.62,95.71,95.52,95.6,8683.0,95.62,95.71,95.52,95.6,8683.0
2024-01-08 13:50:00,95.58,95.58,95.3,95.33,18071.0,95.58,95.58,95.3,95.33,18071.0
2024-01-08 13:55:00,95.36,95.4,95.29,95.36,11248.0,95.36,95.4,95.29,95.36,11248.0
2024-01-08 14:00:00,95.27,95.32,95.16,95.26,8985.0,95.27,95.32,95.16,95.26,8985.0
2024-01-08 14:05:00,95.25,95.31,95.15,95.31,13267.0,95.25,95.31,95.15,95.31,13267.0
2024-01-08 14:10:00,95.25,95.37,95.07,95.16,10682.0,95.25,95.37,95.07,95.16,10682.0
2024-01-08 14:15:00,95.13,95.21,94.85,95.04,18874.0,95.13,95.21,94.85,95.04,18874.0
2024-01-08 14:20:00,95.02,95.42,94.88,95.37,29772.0,95.02,95.42,94.88,95.37,29772.0
2024-01-08 14:25:00,95.42,95.44,95.28,95.33,10615.0,95.42,95.44,95.28,95.33,10615.0
2024-01-08 14:30:00,95.31,95.33,95.14,95.21,9921.0,95.31,95.33,95.14,95.21,9921.0
2024-01-08 14:35:00,95.19,95.31,95.16,95.2,10297.0,95.19,95.31,95.16,95.2,10297.0
2024-01-08 14:40:00,95.22,95.22,94.88,94.9,14612.0,95.22,95.22,94.88,94.9,14612.0
2024-01-08 14:45:00,94.9,95.06,94.9,94.96,11275.0,94.9,95.06,94.9,94.96,11275.0
2024-01-08 14:50:00,94.92,94.97,94.74,94.83,22363.0,94.92,94.97,94.74,94.83,22363.0
2024-01-08 14:55:00,94.79,94.82,94.4,94.43,35413.0,94.79,94.82,94.4,94.43,35413.0
2024-01-08 15:00:00,94.42,94.81,94.36,94.79,26476.0,94.42,94.81,94.36,94.79,26476.0
2024-01-08 15:05:00,94.77,94.87,94.48,94.8,11504.0,94.77,94.87,94.48,94.8,11504.0
2024-01-08 15:10:00,94.83,94.83,94.61,94.76,13484.0,94.83,94.83,94.61,94.76,13484.0
2024-01-08 15:15:00,94.74,95.37,94.73,95.37,20875.0,94.74,95.37,94.73,95.37,20875.0
2024-01-08 15:20:00,95.35,95.44,95.13,95.41,21937.0,95.35,95.44,95.13,95.41,21937.0
2024-01-08 15:25:00,95.41,95.41,95.21,95.31,11967.0,95.41,95.41,95.21,95.31,11967.0
2024-01-08 15:30:00,95.31,95.58,95.21,95.58,13660.0,95.31,95.58,95.21,95.58,13660.0
2024-01-08 15:35:00,95.55,95.99,95.47,95.89,22276.0,95.55,95.99,95.47,95.89,22276.0
2024-01-08 15:40:00,95.89,95.97,95.73,95.83,21696.0,95.89,95.97,95.73,95.83,21696.0
2024-01-08 15:45:00,95.79,96.07,95.75,95.94,34611.0,95.79,96.07,95.75,95.94,34611.0
2024-01-08 15:50:00,95.97,96.11,95.92,95.96,53651.0,95.97,96.11,95.92,95.96,53651.0
2024-01-08 15:55:00,95.97,96.3,95.86,96.19,123749.0,95.97,96.3,95.86,96.19,123749.0
2024-01-09 09:30:00,96.5,98.0,96.5,97.04,74855.0,96.5,98.0,96.5,97.04,74855.0
2024-01-09 09:35:00,97.0,97.0,96.0,96.21,20845.0,97.0,97.0,96.0,96.21,20845.0
2024-01-09 09:40:00,96.21,96.92,96.0,96.78,12172.0,96.21,96.92,96.0,96.78,12172.0
2024-01-09 09:45:00,96.58,96.68,96.14,96.14,7650.0,96.58,96.68,96.14,96.14,7650.0
2024-01-09 09:50:00,96.12,96.67,95.96,96.49,14738.0,96.12,96.67,95.96,96.49,14738.0
2024-01-09 09:55:00,96.39,96.53,96.1,96.1,4705.0,96.39,96.53,96.1,96.1,4705.0
2024-01-09 10:00:00,96.13,96.18,95.72,95.72,12469.0,96.13,96.18,95.72,95.72,12469.0
2024-01-09 10:05:00,95.65,96.2,95.65,96.2,10107.0,95.65,96.2,95.65,96.2,10107.0
2024-01-09 10:10:00,96.18,96.18,95.54,95.62,13335.0,96.18,96.18,95.54,95.62,13335.0
2024-01-09 10:15:00,95.6,95.89,95.51,95.7,5844.0,95.6,95.89,95.51,95.7,5844.0
2024-01-09 10:20:00,95.69,95.77,95.48,95.64,6860.0,95.69,95.77,95.48,95.64,6860.0
2024-01-09 10:25:00,95.64,95.95,95.5,95.5,5285.0,95.64,95.95,95.5,95.5,5285.0
2024-01-09 10:30:00,95.54,95.74,95.51,95.51,6929.0,95.54,95.74,95.51,95.51,6929.0
2024-01-09 10:35:00,95.49,95.54,95.35,95.45,11882.0,95.49,95.54,95.35,95.45,11882.0
2024-01-09 10:40:00,95.36,95.39,95.09,95.23,23182.0,95.36,95.39,95.09,95.23,23182.0
2024-01-09 10:45:00,95.25,95.41,95.13,95.37,5854.0,95.25,95.41,95.13,95.37,5854.0
2024-01-09 10:50:00,95.42,95.56,95.03,95.1,10582.0,95.42,95.56,95.03,95.1,10582.0
2024-01-09 10:55:00,95.19,95.5,95.1,95.34,6196.0,95.19,95.5,95.1,95.34,6196.0
2024-01-09 11:00:00,95.3,95.53,95.29,95.53,5599.0,95.3,95.53,95.29,95.53,5599.0
2024-01-09 11:05:00,95.54,95.87,95.52,95.79,4068.0,95.54,95.87,95.52,95.79,4068.0
2024-01-09 11:10:00,95.83,95.84,95.61,95.61,1899.0,95.83,95.84,95.61,95.61,1899.0
2024-01-09 11:15:00,95.56,96.04,95.51,96.04,18105.0,95.56,96.04,95.51,96.04,18105.0
2024-01-09 11:20:00,96.0,96.0,95.65,95.67,2422.0,96.0,96.0,95.65,95.67,2422.0
2024-01-09 11:25:00,95.61,95.65,95.5,95.6,6622.0,95.61,95.65,95.5,95.6,6622.0
2024-01-09 11:30:00,95.59,95.63,95.46,95.55,3000.0,95.59,95.63,95.46,95.55,3000.0
2024-01-09 11:35:00,95.45,95.45,95.21,95.38,4745.0,95.45,95.45,95.21,95.38,4745.0
2024-01-09 11:40:00,95.41,95.41,95.08,95.22,15267.0,95.41,95.41,95.08,95.22,15267.0
2024-01-09 11:45:00,95.21,95.34,95.19,95.26,3723.0,95.21,95.34,95.19,95.26,3723.0
2024-01-09 11:50:00,95.3,95.38,95.26,95.37,4166.0,95.3,95.38,95.26,95.37,4166.0
2024-01-09 11:55:00,95.4,95.48,95.32,95.42,12052.0,95.4,95.48,95.32,95.42,12052.0
2024-01-09 12:00:00,95.43,95.59,95.29,95.59,7187.0,95.43,95.59,95.29,95.59,7187.0
2024-01-09 12:05:00,95.48,95.5,95.41,95.47,2155.0,95.48,95.5,95.41,95.47,2155.0
2024-01-09 12:10:00,95.44,95.75,95.41,95.62,7131.0,95.44,95.75,95.41,95.62,7131.0
2024-01-09 12:15:00,95.63,95.9,95.62,95.9,7728.0,95.63,95.9,95.62,95.9,7728.0
2024-01-09 12:20:00,95.81,95.99,95.81,95.97,7905.0,95.81,95.99,95.81,95.97,7905.0
2024-01-09 12:25:00,95.93,96.09,95.92,96.09,2796.0,95.93,96.09,95.92,96.09,2796.0
2024-01-09 12:30:00,96.07,96.14,95.93,96.0,4049.0,96.07,96.14,95.93,96.0,4049.0
2024-01-09 12:35:00,96.09,96.12,95.95,96.12,4884.0,96.09,96.12,95.95,96.12,4884.0
2024-01-09 12:40:00,96.13,96.2,96.12,96.17,6228.0,96.13,96.2,96.12,96.17,6228.0
2024-01-09 12:45:00,96.17,96.18,96.09,96.12,2364.0,96.17,96.18,96.09,96.12,2364.0
2024-01-09 12:50:00,96.15,96.17,96.05,96.11,3144.0,96.15,96.17,96.05,96.11,3144.0
2024-01-09 12:55:00,96.13,96.18,96.01,96.16,11764.0,96.13,96.18,96.01,96.16,11764.0
2024-01-09 13:00:00,96.2,96.4,96.18,96.36,7855.0,96.2,96.4,96.18,96.36,7855.0
2024-01-09 13:05:00,96.34,96.36,96.04,96.04,6592.0,96.34,96.36,96.04,96.04,6592.0
2024-01-09 13:10:00,96.09,96.2,96.04,96.04,1342.0,96.09,96.2,96.04,96.04,1342.0
2024-01-09 13:15:00,95.96,96.0,95.87,95.93,7416.0,95.96,96.0,95.87,95.93,7416.0
2024-01-09 13:20:00,95.86,95.86,95.5,95.5,12351.0,95.86,95.86,95.5,95.5,12351.0
2024-01-09 13:25:00,95.51,95.52,95.25,95.27,9290.0,95.51,95.52,95.25,95.27,9290.0
2024-01-09 13:30:00,95.25,95.25,95.06,95.1,14204.0,95.25,95.25,95.06,95.1,14204.0
2024-01-09 13:35:00,95.06,95.24,95.01,95.21,5588.0,95.06,95.24,95.01,95.21,5588.0
2024-01-09 13:40:00,95.13,95.28,95.05,95.26,3056.0,95.13,95.28,95.05,95.26,3056.0
2024-01-09 13:45:00,95.24,95.44,95.23,95.44,4517.0,95.24,95.44,95.23,95.44,4517.0
2024-01-09 13:50:00,95.51,95.53,95.4,95.49,6506.0,95.51,95.53,95.4,95.49,6506.0
2024-01-09 13:55:00,95.47,95.47,95.23,95.35,4436.0,95.47,95.47,95.23,95.35,4436.0
2024-01-09 14:00:00,95.37,95.49,95.37,95.47,5244.0,95.37,95.49,95.37,95.47,5244.0
2024-01-09 14:05:00,95.48,95.58,95.36,95.36,7593.0,95.48,95.58,95.36,95.36,7593.0
2024-01-09 14:10:00,95.4,95.43,95.29,95.32,3001.0,95.4,95.43,95.29,95.32,3001.0
2024-01-09 14:15:00,95.32,95.38,95.17,95.35,6420.0,95.32,95.38,95.17,95.35,6420.0
2024-01-09 14:20:00,95.32,95.39,95.26,95.29,4488.0,95.32,95.39,95.26,95.29,4488.0
2024-01-09 14:25:00,95.3,95.39,95.23,95.36,10403.0,95.3,95.39,95.23,95.36,10403.0
2024-01-09 14:30:00,95.39,95.54,95.37,95.47,10334.0,95.39,95.54,95.37,95.47,10334.0
2024-01-09 14:35:00,95.48,95.51,95.39,95.51,5012.0,95.48,95.51,95.39,95.51,5012.0
2024-01-09 14:40:00,95.51,95.64,95.21,95.21,14722.0,95.51,95.64,95.21,95.21,14722.0
2024-01-09 14:45:00,95.16,95.33,95.16,95.31,5771.0,95.16,95.33,95.16,95.31,5771.0
2024-01-09 14:50:00,95.29,95.29,95.04,95.06,3358.0,95.29,95.29,95.04,95.06,3358.0
2024-01-09 14:55:00,95.02,95.07,94.83,94.94,15081.0,95.02,95.07,94.83,94.94,15081.0
2024-01-09 15:00:00,94.88,94.98,94.84,94.89,8296.0,94.88,94.98,94.84,94.89,8296.0
2024-01-09 15:05:00,94.87,94.92,94.6,94.75,15485.0,94.87,94.92,94.6,94.75,15485.0
2024-01-09 15:10:00,94.82,94.87,94.62,94.68,8820.0,94.82,94.87,94.62,94.68,8820.0
2024-01-09 15:15:00,94.66,94.74,94.48,94.74,20744.0,94.66,94.74,94.48,94.74,20744.0
2024-01-09 15:20:00,94.7,94.72,94.38,94.43,14887.0,94.7,94.72,94.38,94.43,14887.0
2024-01-09 15:25:00,94.42,94.49,94.21,94.32,18310.0,94.42,94.49,94.21,94.32,18310.0
2024-01-09 15:30:00,94.29,94.41,94.1,94.18,19349.0,94.29,94.41,94.1,94.18,19349.0
2024-01-09 15:35:00,94.16,94.18,94.09,94.17,12167.0,94.16,94.18,94.09,94.17,12167.0
2024-01-09 15:40:00,94.15,94.42,94.15,94.38,22900.0,94.15,94.42,94.15,94.38,22900.0
2024-01-09 15:45:00,94.36,94.41,93.91,93.93,44642.0,94.36,94.41,93.91,93.93,44642.0
2024-01-09 15:50:00,93.97,94.16,93.96,94.13,27869.0,93.97,94.16,93.96,94.13,27869.0
2024-01-09 15:55:00,94.15,94.19,94.0,94.01,105364.0,94.15,94.19,94.0,94.01,105364.0
2024-01-10 09:30:00,94.19,94.81,94.19,94.67,20116.0,94.19,94.81,94.19,94.67,20116.0
2024-01-10 09:35:00,94.71,95.47,94.54,95.35,5551.0,94.71,95.47,94.54,95.35,5551.0
2024-01-10 09:40:00,95.46,95.47,94.77,95.13,13596.0,95.46,95.47,94.77,95.13,13596.0
2024-01-10 09:45:00,95.38,96.0,95.21,95.96,18107.0,95.38,96.0,95.21,95.96,18107.0
2024-01-10 09:50:00,95.97,95.97,95.43,95.7,13672.0,95.97,95.97,95.43,95.7,13672.0
2024-01-10 09:55:00,95.72,96.11,95.61,95.98,13079.0,95.72,96.11,95.61,95.98,13079.0
2024-01-10 10:00:00,95.98,95.98,94.72,94.72,15075.0,95.98,95.98,94.72,94.72,15075.0
2024-01-10 10:05:00,94.72,95.08,94.66,95.02,10477.0,94.72,95.08,94.66,95.02,10477.0
2024-01-10 10:10:00,95.01,95.6,95.01,95.56,8250.0,95.01,95.6,95.01,95.56,8250.0
2024-01-10 10:15:00,95.55,95.71,95.18,95.19,8282.0,95.55,95.71,95.18,95.19,8282.0
2024-01-10 10:20:00,95.2,95.8,95.19,95.69,7216.0,95.2,95.8,95.19,95.69,7216.0
2024-01-10 10:25:00,95.7,95.7,95.46,95.48,9106.0,95.7,95.7,95.46,95.48,9106.0
2024-01-10 10:30:00,95.51,95.63,95.13,95.19,9597.0,95.51,95.63,95.13,95.19,9597.0
2024-01-10 10:35:00,95.19,95.42,95.19,95.33,7694.0,95.19,95.42,95.19,95.33,7694.0
2024-01-10 10:40:00,95.22,95.62,95.22,95.5,8577.0,95.22,95.62,95.22,95.5,8577.0
2024-01-10 10:45:00,95.42,95.55,95.25,95.55,7266.0,95.42,95.55,95.25,95.55,7266.0
2024-01-10 10:50:00,95.55,95.59,95.3,95.45,29456.0,95.55,95.59,95.3,95.45,29456.0
2024-01-10 10:55:00,95.45,95.45,94.81,95.0,8129.0,95.45,95.45,94.81,95.0,8129.0
2024-01-10 11:00:00,95.06,95.5,95.06,95.49,8500.0,95.06,95.5,95.06,95.49,8500.0
2024-01-10 11:05:00,95.49,95.49,95.14,95.21,5408.0,95.49,95.49,95.14,95.21,5408.0
2024-01-10 11:10:00,95.23,95.41,95.22,95.4,3730.0,95.23,95.41,95.22,95.4,3730.0
2024-01-10 11:15:00,95.34,95.49,95.2,95.42,4503.0,95.34,95.49,95.2,95.42,4503.0
2024-01-10 11:20:00,95.44,95.7,95.38,95.55,4567.0,95.44,95.7,95.38,95.55,4567.0
2024-01-10 11:25:00,95.57,95.65,95.35,95.39,4388.0,95.57,95.65,95.35,95.39,4388.0
2024-01-10 11:30:00,95.38,95.51,95.34,95.51,7031.0,95.38,95.51,95.34,95.51,7031.0
2024-01-10 11:35:00,95.48,95.65,95.47,95.59,4498.0,95.48,95.65,95.47,95.59,4498.0
2024-01-10 11:40:00,95.65,95.69,95.55,95.55,4844.0,95.65,95.69,95.55,95.55,4844.0
2024-01-10 11:45:00,95.51,95.51,95.26,95.39,9267.0,95.51,95.51,95.26,95.39,9267.0
2024-01-10 11:50:00,95.36,95.57,95.36,95.52,5294.0,95.36,95.57,95.36,95.52,5294.0
2024-01-10 11:55:00,95.5,95.69,95.43,95.55,3836.0,95.5,95.69,95.43,95.55,3836.0
2024-01-10 12:00:00,95.51,95.65,95.44,95.54,4836.0,95.51,95.65,95.44,95.54,4836.0
2024-01-10 12:05:00,95.51,95.8,95.51,95.77,7008.0,95.51,95.8,95.51,95.77,7008.0
2024-01-10 12:10:00,95.76,95.88,95.69,95.73,5658.0,95.76,95.88,95.69,95.73,5658.0
2024-01-10 12:15:00,95.74,95.81,95.62,95.76,5855.0,95.74,95.81,95.62,95.76,5855.0
2024-01-10 12:20:00,95.72,95.98,95.72,95.97,4699.0,95.72,95.98,95.72,95.97,4699.0
2024-01-10 12:25:00,96.0,96.27,95.97,96.27,10261.0,96.0,96.27,95.97,96.27,10261.0
2024-01-10 12:30:00,96.23,96.29,95.93,96.03,7511.0,96.23,96.29,95.93,96.03,7511.0
2024-01-10 12:35:00,96.08,96.21,96.02,96.16,4130.0,96.08,96.21,96.02,96.16,4130.0
2024-01-10 12:40:00,96.18,96.45,96.18,96.45,7726.0,96.18,96.45,96.18,96.45,7726.0
2024-01-10 12:45:00,96.4,96.57,96.39,96.48,5608.0,96.4,96.57,96.39,96.48,5608.0
2024-01-10 12:50:00,96.42,96.57,96.4,96.52,4949.0,96.42,96.57,96.4,96.52,4949.0
2024-01-10 12:55:00,96.59,96.91,96.59,96.82,19432.0,96.59,96.91,96.59,96.82,19432.0
2024-01-10 13:00:00,96.82,97.17,96.38,97.14,12771.0,96.82,97.17,96.38,97.14,12771.0
2024-01-10 13:05:00,97.08,97.09,96.89,97.07,11760.0,97.08,97.09,96.89,97.07,11760.0
2024-01-10 13:10:00,97.0,97.22,96.97,97.2,9979.0,97.0,97.22,96.97,97.2,9979.0
2024-01-10 13:15:00,97.19,97.37,97.14,97.31,4899.0,97.19,97.37,97.14,97.31,4899.0
2024-01-10 13:20:00,97.34,97.37,97.15,97.26,12435.0,97.34,97.37,97.15,97.26,12435.0
2024-01-10 13:25:00,97.23,97.26,96.93,96.98,6027.0,97.23,97.26,96.93,96.98,6027.0
2024-01-10 13:30:00,96.98,97.2,96.88,97.08,15911.0,96.98,97.2,96.88,97.08,15911.0
2024-01-10 13:35:00,97.08,97.14,96.98,97.11,6178.0,97.08,97.14,96.98,97.11,6178.0
2024-01-10 13:40:00,97.14,97.24,97.07,97.08,7921.0,97.14,97.24,97.07,97.08,7921.0
2024-01-10 13:45:00,97.11,97.16,96.99,97.03,5491.0,97.11,97.16,96.99,97.03,5491.0
2024-01-10 13:50:00,97.01,97.05,96.93,97.0,3799.0,97.01,97.05,96.93,97.0,3799.0
2024-01-10 13:55:00,96.97,97.0,96.89,96.95,5815.0,96.97,97.0,96.89,96.95,5815.0
2024-01-10 14:00:00,96.98,97.02,96.8,96.88,4350.0,96.98,97.02,96.8,96.88,4350.0
2024-01-10 14:05:00,96.89,96.91,96.74,96.75,9323.0,96.89,96.91,96.74,96.75,9323.0
2024-01-10 14:10:00,96.75,97.01,96.74,96.87,9353.0,96.75,97.01,96.74,96.87,9353.0
2024-01-10 14:15:00,96.88,96.89,96.75,96.85,6047.0,96.88,96.89,96.75,96.85,6047.0
2024-01-10 14:20:00,96.83,96.83,96.63,96.79,5806.0,96.83,96.83,96.63,96.79,5806.0
2024-01-10 14:25:00,96.79,96.92,96.55,96.57,5028.0,96.79,96.92,96.55,96.57,5028.0
2024-01-10 14:30:00,96.53,96.61,96.46,96.56,6316.0,96.53,96.61,96.46,96.56,6316.0
2024-01-10 14:35:00,96.58,96.59,96.32,96.41,5862.0,96.58,96.59,96.32,96.41,5862.0
2024-01-10 14:40:00,96.4,96.73,96.4,96.72,8014.0,96.4,96.73,96.4,96.72,8014.0
2024-01-10 14:45:00,96.72,96.82,96.47,96.48,5628.0,96.72,96.82,96.47,96.48,5628.0
2024-01-10 14:50:00,96.51,96.71,96.51,96.53,6063.0,96.51,96.71,96.51,96.53,6063.0
2024-01-10 14:55:00,96.58,96.83,96.57,96.78,7917.0,96.58,96.83,96.57,96.78,7917.0
2024-01-10 15:00:00,96.81,96.85,96.49,96.49,8344.0,96.81,96.85,96.49,96.49,8344.0
2024-01-10 15:05:00,96.54,96.66,96.44,96.59,5076.0,96.54,96.66,96.44,96.59,5076.0
2024-01-10 15:10:00,96.62,96.62,96.35,96.42,13063.0,96.62,96.62,96.35,96.42,13063.0
2024-01-10 15:15:00,96.41,96.5,96.27,96.41,10109.0,96.41,96.5,96.27,96.41,10109.0
2024-01-10 15:20:00,96.46,96.68,96.32,96.41,14296.0,96.46,96.68,96.32,96.41,14296.0
2024-01-10 15:25:00,96.41,96.52,96.32,96.36,6601.0,96.41,96.52,96.32,96.36,6601.0
2024-01-10 15:30:00,96.33,96.51,96.3,96.35,8339.0,96.33,96.51,96.3,96.35,8339.0
2024-01-10 15:35:00,96.39,96.53,96.26,96.43,14268.0,96.39,96.53,96.26,96.43,14268.0
2024-01-10 15:40:00,96.42,96.48,96.27,96.27,10271.0,96.42,96.48,96.27,96.27,10271.0
2024-01-10 15:45:00,96.27,96.53,96.25,96.31,21221.0,96.27,96.53,96.25,96.31,21221.0
2024-01-10 15:50:00,96.3,96.58,96.3,96.55,32540.0,96.3,96.58,96.3,96.55,32540.0
2024-01-10 15:55:00,96.58,96.77,96.45,96.7,71796.0,96.58,96.77,96.45,96.7,71796.0
2024-01-11 09:30:00,97.0,97.5,96.8,97.38,46532.0,97.0,97.5,96.8,97.38,46532.0
2024-01-11 09:35:00,97.38,97.98,97.29,97.97,20751.0,97.38,97.98,97.29,97.97,20751.0
2024-01-11 09:40:00,98.0,98.73,98.0,98.63,32329.0,98.0,98.73,98.0,98.63,32329.0
2024-01-11 09:45:00,98.55,98.62,97.82,97.84,31136.0,98.55,98.62,97.82,97.84,31136.0
2024-01-11 09:50:00,97.95,97.95,97.48,97.86,17890.0,97.95,97.95,97.48,97.86,17890.0
2024-01-11 09:55:00,97.78,97.89,97.23,97.33,29878.0,97.78,97.89,97.23,97.33,29878.0
2024-01-11 10:00:00,97.4,97.4,97.01,97.03,54027.0,97.4,97.4,97.01,97.03,54027.0
2024-01-11 10:05:00,97.02,97.12,96.38,96.67,40006.0,97.02,97.12,96.38,96.67,40006.0
2024-01-11 10:10:00,96.6,96.84,96.15,96.23,30846.0,96.6,96.84,96.15,96.23,30846.0
2024-01-11 10:15:00,96.15,96.87,95.94,96.87,25041.0,96.15,96.87,95.94,96.87,25041.0
2024-01-11 10:20:00,96.94,97.4,96.85,97.26,19857.0,96.94,97.4,96.85,97.26,19857.0
2024-01-11 10:25:00,97.33,97.67,97.31,97.51,22535.0,97.33,97.67,97.31,97.51,22535.0
2024-01-11 10:30:00,97.47,97.99,97.46,97.58,12239.0,97.47,97.99,97.46,97.58,12239.0
2024-01-11 10:35:00,97.68,97.9,97.58,97.9,13223.0,97.68,97.9,97.58,97.9,13223.0
2024-01-11 10:40:00,97.85,97.9,97.66,97.71,8201.0,97.85,97.9,97.66,97.71,8201.0
2024-01-11 10:45:00,97.64,97.68,97.22,97.25,17987.0,97.64,97.68,97.22,97.25,17987.0
2024-01-11 10:50:00,97.29,97.29,96.92,96.93,4579.0,97.29,97.29,96.92,96.93,4579.0
2024-01-11 10:55:00,96.99,97.14,96.86,97.08,5307.0,96.99,97.14,96.86,97.08,5307.0
2024-01-11 11:00:00,97.09,97.25,96.92,96.92,12276.0,97.09,97.25,96.92,96.92,12276.0
2024-01-11 11:05:00,96.99,97.23,96.99,97.23,6756.0,96.99,97.23,96.99,97.23,6756.0
2024-01-11 11:10:00,97.31,97.45,96.85,96.9,7039.0,97.31,97.45,96.85,96.9,7039.0
2024-01-11 11:15:00,96.94,96.94,96.53,96.61,5605.0,96.94,96.94,96.53,96.61,5605.0
2024-01-11 11:20:00,96.58,96.76,96.5,96.76,6663.0,96.58,96.76,96.5,96.76,6663.0
2024-01-11 11:25:00,96.73,96.85,96.32,96.43,9153.0,96.73,96.85,96.32,96.43,9153.0
2024-01-11 11:30:00,96.34,96.46,96.25,96.46,8291.0,96.34,96.46,96.25,96.46,8291.0
2024-01-11 11:35:00,96.44,96.8,96.44,96.5,9370.0,96.44,96.8,96.44,96.5,9370.0
2024-01-11 11:40:00,96.46,96.52,96.22,96.29,8558.0,96.46,96.52,96.22,96.29,8558.0
2024-01-11 11:45:00,96.29,96.44,96.07,96.33,14382.0,96.29,96.44,96.07,96.33,14382.0
2024-01-11 11:50:00,96.34,96.4,95.76,95.92,9954.0,96.34,96.4,95.76,95.92,9954.0
2024-01-11 11:55:00,95.89,96.14,95.78,96.14,7620.0,95.89,96.14,95.78,96.14,7620.0
2024-01-11 12:00:00,96.27,96.27,95.93,95.95,6738.0,96.27,96.27,95.93,95.95,6738.0
2024-01-11 12:05:00,96.07,96.07,95.79,95.88,11324.0,96.07,96.07,95.79,95.88,11324.0
2024-01-11 12:10:00,95.88,95.94,95.7,95.75,7989.0,95.88,95.94,95.7,95.75,7989.0
2024-01-11 12:15:00,95.75,95.85,95.58,95.67,11641.0,95.75,95.85,95.58,95.67,11641.0
2024-01-11 12:20:00,95.64,95.94,95.64,95.84,7134.0,95.64,95.94,95.64,95.84,7134.0
2024-01-11 12:25:00,95.84,95.84,95.47,95.51,9867.0,95.84,95.84,95.47,95.51,9867.0
2024-01-11 12:30:00,95.56,95.86,95.56,95.79,4259.0,95.56,95.86,95.56,95.79,4259.0
2024-01-11 12:35:00,95.81,96.06,95.8,96.0,18760.0,95.81,96.06,95.8,96.0,18760.0
2024-01-11 12:40:00,95.91,96.2,95.91,96.16,8041.0,95.91,96.2,95.91,96.16,8041.0
2024-01-11 12:45:00,96.15,96.21,96.08,96.12,7419.0,96.15,96.21,96.08,96.12,7419.0
2024-01-11 12:50:00,96.15,96.3,96.05,96.3,6281.0,96.15,96.3,96.05,96.3,6281.0
2024-01-11 12:55:00,96.29,96.5,96.2,96.5,6957.0,96.29,96.5,96.2,96.5,6957.0
2024-01-11 13:00:00,96.49,96.75,96.43,96.66,8477.0,96.49,96.75,96.43,96.66,8477.0
2024-01-11 13:05:00,96.64,96.78,96.53,96.72,6848.0,96.64,96.78,96.53,96.72,6848.0
2024-01-11 13:10:00,96.75,96.89,96.7,96.76,5464.0,96.75,96.89,96.7,96.76,5464.0
2024-01-11 13:15:00,96.76,96.9,96.68,96.84,7992.0,96.76,96.9,96.68,96.84,7992.0
2024-01-11 13:20:00,96.83,96.85,96.66,96.79,7240.0,96.83,96.85,96.66,96.79,7240.0
2024-01-11 13:25:00,96.78,96.78,96.4,96.52,5996.0,96.78,96.78,96.4,96.52,5996.0
2024-01-11 13:30:00,96.56,96.85,96.56,96.83,8005.0,96.56,96.85,96.56,96.83,8005.0
2024-01-11 13:35:00,96.87,96.98,96.85,96.9,9024.0,96.87,96.98,96.85,96.9,9024.0
2024-01-11 13:40:00,96.98,97.03,96.87,96.92,7757.0,96.98,97.03,96.87,96.92,7757.0
2024-01-11 13:45:00,96.92,96.94,96.74,96.85,6132.0,96.92,96.94,96.74,96.85,6132.0
2024-01-11 13:50:00,96.84,97.06,96.78,96.97,7573.0,96.84,97.06,96.78,96.97,7573.0
2024-01-11 13:55:00,96.93,97.23,96.93,97.11,5294.0,96.93,97.23,96.93,97.11,5294.0
2024-01-11 14:00:00,97.18,97.21,97.0,97.09,7244.0,97.18,97.21,97.0,97.09,7244.0
2024-01-11 14:05:00,97.05,97.1,96.94,96.94,12400.0,97.05,97.1,96.94,96.94,12400.0
2024-01-11 14:10:00,96.91,97.18,96.9,97.15,29696.0,96.91,97.18,96.9,97.15,29696.0
2024-01-11 14:15:00,97.16,97.32,97.1,97.21,9266.0,97.16,97.32,97.1,97.21,9266.0
2024-01-11 14:20:00,97.16,97.24,97.07,97.23,7193.0,97.16,97.24,97.07,97.23,7193.0
2024-01-11 14:25:00,97.24,97.39,97.16,97.38,8411.0,97.24,97.39,97.16,97.38,8411.0
2024-01-11 14:30:00,97.38,97.39,97.18,97.22,10988.0,97.38,97.39,97.18,97.22,10988.0
2024-01-11 14:35:00,97.25,97.3,97.16,97.27,6840.0,97.25,97.3,97.16,97.27,6840.0
2024-01-11 14:40:00,97.29,97.53,97.26,97.31,33897.0,97.29,97.53,97.26,97.31,33897.0
2024-01-11 14:45:00,97.3,97.47,97.3,97.47,8191.0,97.3,97.47,97.3,97.47,8191.0
2024-01-11 14:50:00,97.46,97.69,97.45,97.66,9058.0,97.46,97.69,97.45,97.66,9058.0
2024-01-11 14:55:00,97.63,97.82,97.61,97.73,11890.0,97.63,97.82,97.61,97.73,11890.0
2024-01-11 15:00:00,97.71,97.99,97.64,97.93,18069.0,97.71,97.99,97.64,97.93,18069.0
2024-01-11 15:05:00,97.9,97.94,97.83,97.85,15279.0,97.9,97.94,97.83,97.85,15279.0
2024-01-11 15:10:00,97.81,97.95,97.71,97.86,16988.0,97.81,97.95,97.71,97.86,16988.0
2024-01-11 15:15:00,97.88,97.94,97.56,97.77,9848.0,97.88,97.94,97.56,97.77,9848.0
2024-01-11 15:20:00,97.75,97.88,97.75,97.81,9684.0,97.75,97.88,97.75,97.81,9684.0
2024-01-11 15:25:00,97.8,97.91,97.69,97.75,11108.0,97.8,97.91,97.69,97.75,11108.0
2024-01-11 15:30:00,97.77,97.79,97.63,97.73,16432.0,97.77,97.79,97.63,97.73,16432.0
2024-01-11 15:35:00,97.71,97.73,97.54,97.63,10696.0,97.71,97.73,97.54,97.63,10696.0
2024-01-11 15:40:00,97.65,97.92,97.64,97.85,26909.0,97.65,97.92,97.64,97.85,26909.0
2024-01-11 15:45:00,97.88,98.07,97.84,97.93,25506.0,97.88,98.07,97.84,97.93,25506.0
2024-01-11 15:50:00,97.99,98.0,97.81,98.0,30844.0,97.99,98.0,97.81,98.0,30844.0
2024-01-11 15:55:00,98.01,98.49,98.0,98.41,112333.0,98.01,98.49,98.0,98.41,112333.0
2024-01-12 09:30:00,98.21,98.6,97.47,98.03,33230.0,98.21,98.6,97.47,98.03,33230.0
2024-01-12 09:35:00,98.23,98.56,97.81,98.13,10688.0,98.23,98.56,97.81,98.13,10688.0
2024-01-12 09:40:00,98.22,98.35,98.12,98.25,7026.0,98.22,98.35,98.12,98.25,7026.0
2024-01-12 09:45:00,98.23,99.14,98.23,99.03,20407.0,98.23,99.14,98.23,99.03,20407.0
2024-01-12 09:50:00,99.0,99.49,98.91,99.33,29849.0,99.0,99.49,98.91,99.33,29849.0
2024-01-12 09:55:00,99.3,99.43,99.05,99.18,14303.0,99.3,99.43,99.05,99.18,14303.0
2024-01-12 10:00:00,99.18,99.24,98.41,98.46,20439.0,99.18,99.24,98.41,98.46,20439.0
2024-01-12 10:05:00,98.39,99.32,98.28,98.99,26408.0,98.39,99.32,98.28,98.99,26408.0
2024-01-12 10:10:00,99.1,99.19,98.42,98.43,10453.0,99.1,99.19,98.42,98.43,10453.0
2024-01-12 10:15:00,98.43,98.59,98.05,98.09,14821.0,98.43,98.59,98.05,98.09,14821.0
2024-01-12 10:20:00,98.15,98.35,98.08,98.17,7055.0,98.15,98.35,98.08,98.17,7055.0
2024-01-12 10:25:00,98.25,98.28,97.82,98.07,22324.0,98.25,98.28,97.82,98.07,22324.0
2024-01-12 10:30:00,98.11,98.26,97.71,97.8,13607.0,98.11,98.26,97.71,97.8,13607.0
2024-01-12 10:35:00,97.79,98.02,97.73,97.82,14152.0,97.79,98.02,97.73,97.82,14152.0
2024-01-12 10:40:00,97.81,98.27,97.76,98.0,10545.0,97.81,98.27,97.76,98.0,10545.0
2024-01-12 10:45:00,97.99,98.07,97.8,97.83,8380.0,97.99,98.07,97.8,97.83,8380.0
2024-01-12 10:50:00,97.89,97.9,97.62,97.65,23816.0,97.89,97.9,97.62,97.65,23816.0
2024-01-12 10:55:00,97.66,97.95,97.66,97.88,7784.0,97.66,97.95,97.66,97.88,7784.0
2024-01-12 11:00:00,97.82,98.13,97.73,97.98,10815.0,97.82,98.13,97.73,97.98,10815.0
2024-01-12 11:05:00,98.07,98.73,98.07,98.64,7751.0,98.07,98.73,98.07,98.64,7751.0
2024-01-12 11:10:00,98.72,98.72,98.31,98.46,8928.0,98.72,98.72,98.31,98.46,8928.0
2024-01-12 11:15:00,98.4,98.62,98.33,98.33,10007.0,98.4,98.62,98.33,98.33,10007.0
2024-01-12 11:20:00,98.34,98.52,98.34,98.49,6254.0,98.34,98.52,98.34,98.49,6254.0
2024-01-12 11:25:00,98.4,98.65,98.4,98.56,5961.0,98.4,98.65,98.4,98.56,5961.0
2024-01-12 11:30:00,98.6,98.72,98.52,98.54,4284.0,98.6,98.72,98.52,98.54,4284.0
2024-01-12 11:35:00,98.42,98.54,98.07,98.3,4870.0,98.42,98.54,98.07,98.3,4870.0
2024-01-12 11:40:00,98.41,98.41,98.17,98.37,3504.0,98.41,98.41,98.17,98.37,3504.0
2024-01-12 11:45:00,98.3,98.43,98.3,98.43,2874.0,98.3,98.43,98.3,98.43,2874.0
2024-01-12 11:50:00,98.39,98.49,98.23,98.23,2367.0,98.39,98.49,98.23,98.23,2367.0
2024-01-12 11:55:00,98.25,98.39,98.24,98.35,2027.0,98.25,98.39,98.24,98.35,2027.0
2024-01-12 12:00:00,98.35,98.4,98.23,98.23,3447.0,98.35,98.4,98.23,98.23,3447.0
2024-01-12 12:05:00,98.29,98.29,98.09,98.16,1654.0,98.29,98.29,98.09,98.16,1654.0
2024-01-12 12:10:00,98.17,98.17,97.89,98.04,4662.0,98.17,98.17,97.89,98.04,4662.0
2024-01-12 12:15:00,98.09,98.39,98.03,98.35,2750.0,98.09,98.39,98.03,98.35,2750.0
2024-01-12 12:20:00,98.44,98.66,98.35,98.6,7401.0,98.44,98.66,98.35,98.6,7401.0
2024-01-12 12:25:00,98.56,98.56,98.33,98.5,1981.0,98.56,98.56,98.33,98.5,1981.0
2024-01-12 12:30:00,98.54,98.56,98.31,98.35,4220.0,98.54,98.56,98.31,98.35,4220.0
2024-01-12 12:35:00,98.35,98.35,98.21,98.31,2811.0,98.35,98.35,98.21,98.31,2811.0
2024-01-12 12:40:00,98.36,98.41,98.27,98.39,2225.0,98.36,98.41,98.27,98.39,2225.0
2024-01-12 12:45:00,98.37,98.39,98.22,98.24,3604.0,98.37,98.39,98.22,98.24,3604.0
2024-01-12 12:50:00,98.24,98.5,98.22,98.5,3451.0,98.24,98.5,98.22,98.5,3451.0
2024-01-12 12:55:00,98.56,98.65,98.19,98.65,10206.0,98.56,98.65,98.19,98.65,10206.0
2024-01-12 13:00:00,98.65,98.7,98.54,98.54,9737.0,98.65,98.7,98.54,98.54,9737.0
2024-01-12 13:05:00,98.65,98.65,98.51,98.58,4100.0,98.65,98.65,98.51,98.58,4100.0
2024-01-12 13:10:00,98.57,98.65,98.46,98.51,5216.0,98.57,98.65,98.46,98.51,5216.0
2024-01-12 13:15:00,98.49,98.51,98.37,98.44,6334.0,98.49,98.51,98.37,98.44,6334.0
2024-01-12 13:20:00,98.44,98.46,98.27,98.27,9078.0,98.44,98.46,98.27,98.27,9078.0
2024-01-12 13:25:00,98.25,98.32,98.09,98.12,10559.0,98.25,98.32,98.09,98.12,10559.0
2024-01-12 13:30:00,98.13,98.13,97.71,97.79,18492.0,98.13,98.13,97.71,97.79,18492.0
2024-01-12 13:35:00,97.79,97.86,97.6,97.63,17383.0,97.79,97.86,97.6,97.63,17383.0
2024-01-12 13:40:00,97.6,97.62,97.41,97.49,14102.0,97.6,97.62,97.41,97.49,14102.0
2024-01-12 13:45:00,97.52,97.59,97.44,97.55,4800.0,97.52,97.59,97.44,97.55,4800.0
2024-01-12 13:50:00,97.55,97.57,97.1,97.25,13304.0,97.55,97.57,97.1,97.25,13304.0
2024-01-12 13:55:00,97.24,97.48,97.2,97.42,6626.0,97.24,97.48,97.2,97.42,6626.0
2024-01-12 14:00:00,97.37,97.46,97.33,97.45,9343.0,97.37,97.46,97.33,97.45,9343.0
2024-01-12 14:05:00,97.5,97.54,97.29,97.29,5558.0,97.5,97.54,97.29,97.29,5558.0
2024-01-12 14:10:00,97.25,97.25,97.05,97.07,5396.0,97.25,97.25,97.05,97.07,5396.0
2024-01-12 14:15:00,97.13,97.16,96.97,97.14,8248.0,97.13,97.16,96.97,97.14,8248.0
2024-01-12 14:20:00,97.07,97.09,96.8,96.91,8769.0,97.07,97.09,96.8,96.91,8769.0
2024-01-12 14:25:00,96.9,96.9,96.71,96.79,11596.0,96.9,96.9,96.71,96.79,11596.0
2024-01-12 14:30:00,96.82,96.82,96.69,96.73,13089.0,96.82,96.82,96.69,96.73,13089.0
2024-01-12 14:35:00,96.77,96.78,96.64,96.65,6362.0,96.77,96.78,96.64,96.65,6362.0
2024-01-12 14:40:00,96.64,96.65,96.42,96.64,19958.0,96.64,96.65,96.42,96.64,19958.0
2024-01-12 14:45:00,96.67,96.81,96.62,96.7,22583.0,96.67,96.81,96.62,96.7,22583.0
2024-01-12 14:50:00,96.72,96.92,96.67,96.89,8645.0,96.72,96.92,96.67,96.89,8645.0
2024-01-12 14:55:00,96.9,97.01,96.57,96.6,21329.0,96.9,97.01,96.57,96.6,21329.0
2024-01-12 15:00:00,96.61,96.74,96.47,96.47,11262.0,96.61,96.74,96.47,96.47,11262.0
2024-01-12 15:05:00,96.47,96.47,96.21,96.21,16906.0,96.47,96.47,96.21,96.21,16906.0
2024-01-12 15:10:00,96.22,96.24,96.08,96.23,15282.0,96.22,96.24,96.08,96.23,15282.0
2024-01-12 15:15:00,96.24,96.24,96.04,96.04,22764.0,96.24,96.24,96.04,96.04,22764.0
2024-01-12 15:20:00,96.07,96.25,96.04,96.2,11228.0,96.07,96.25,96.04,96.2,11228.0
2024-01-12 15:25:00,96.24,96.56,96.24,96.48,15522.0,96.24,96.56,96.24,96.48,15522.0
2024-01-12 15:30:00,96.51,96.84,96.48,96.84,15579.0,96.51,96.84,96.48,96.84,15579.0
2024-01-12 15:35:00,96.81,96.96,96.8,96.91,14030.0,96.81,96.96,96.8,96.91,14030.0
2024-01-12 15:40:00,96.9,96.91,96.64,96.7,29451.0,96.9,96.91,96.64,96.7,29451.0
2024-01-12 15:45:00,96.68,96.72,96.44,96.5,16356.0,96.68,96.72,96.44,96.5,16356.0
2024-01-12 15:50:00,96.5,96.69,96.4,96.64,34205.0,96.5,96.69,96.4,96.64,34205.0
2024-01-12 15:55:00,96.63,96.91,96.61,96.74,77307.0,96.63,96.91,96.61,96.74,77307.0
2024-01-16 09:30:00,96.4,97.06,95.93,97.04,32873.0,96.4,97.06,95.93,97.04,32873.0
2024-01-16 09:35:00,97.16,97.75,97.02,97.64,14789.0,97.16,97.75,97.02,97.64,14789.0
2024-01-16 09:40:00,97.61,97.88,97.45,97.75,17698.0,97.61,97.88,97.45,97.75,17698.0
2024-01-16 09:45:00,97.62,97.79,97.51,97.66,10688.0,97.62,97.79,97.51,97.66,10688.0
2024-01-16 09:50:00,97.64,97.72,97.13,97.45,9333.0,97.64,97.72,97.13,97.45,9333.0
2024-01-16 09:55:00,97.46,98.3,97.44,98.12,9994.0,97.46,98.3,97.44,98.12,9994.0
2024-01-16 10:00:00,97.97,98.14,97.37,97.51,12528.0,97.97,98.14,97.37,97.51,12528.0
2024-01-16 10:05:00,97.56,97.71,97.37,97.71,7248.0,97.56,97.71,97.37,97.71,7248.0
2024-01-16 10:10:00,97.75,98.06,97.64,97.98,6809.0,97.75,98.06,97.64,97.98,6809.0
2024-01-16 10:15:00,98.07,98.22,97.97,98.03,5471.0,98.07,98.22,97.97,98.03,5471.0
2024-01-16 10:20:00,97.99,98.11,97.88,97.98,15831.0,97.99,98.11,97.88,97.98,15831.0
2024-01-16 10:25:00,98.07,98.39,97.99,98.39,9473.0,98.07,98.39,97.99,98.39,9473.0
2024-01-16 10:30:00,98.31,98.5,98.25,98.42,11283.0,98.31,98.5,98.25,98.42,11283.0
2024-01-16 10:35:00,98.42,98.64,98.2,98.64,8690.0,98.42,98.64,98.2,98.64,8690.0
2024-01-16 10:40:00,98.6,98.88,98.47,98.47,10749.0,98.6,98.88,98.47,98.47,10749.0
2024-01-16 10:45:00,98.51,98.81,98.44,98.74,5345.0,98.51,98.81,98.44,98.74,5345.0
2024-01-16 10:50:00,98.81,98.87,98.62,98.67,10757.0,98.81,98.87,98.62,98.67,10757.0
2024-01-16 10:55:00,98.65,98.86,98.36,98.36,16122.0,98.65,98.86,98.36,98.36,16122.0
2024-01-16 11:00:00,98.31,98.31,97.68,97.68,5694.0,98.31,98.31,97.68,97.68,5694.0
2024-01-16 11:05:00,97.81,98.14,97.69,97.81,9152.0,97.81,98.14,97.69,97.81,9152.0
2024-01-16 11:10:00,97.75,98.19,97.66,98.19,6220.0,97.75,98.19,97.66,98.19,6220.0
2024-01-16 11:15:00,98.17,98.49,98.1,98.47,10478.0,98.17,98.49,98.1,98.47,10478.0
2024-01-16 11:20:00,98.44,98.69,98.33,98.46,6501.0,98.44,98.69,98.33,98.46,6501.0
2024-01-16 11:25:00,98.41,98.49,98.3,98.39,3598.0,98.41,98.49,98.3,98.39,3598.0
2024-01-16 11:30:00,98.47,98.69,98.44,98.64,3077.0,98.47,98.69,98.44,98.64,3077.0
2024-01-16 11:35:00,98.7,98.75,98.41,98.62,5457.0,98.7,98.75,98.41,98.62,5457.0
2024-01-16 11:40:00,98.67,98.8,98.51,98.56,5067.0,98.67,98.8,98.51,98.56,5067.0
2024-01-16 11:45:00,98.57,98.61,98.34,98.37,2505.0,98.57,98.61,98.34,98.37,2505.0
2024-01-16 11:50:00,98.41,98.53,98.26,98.27,7393.0,98.41,98.53,98.26,98.27,7393.0
2024-01-16 11:55:00,98.38,98.41,98.28,98.33,1682.0,98.38,98.41,98.28,98.33,1682.0
2024-01-16 12:00:00,98.38,98.47,98.28,98.35,3878.0,98.38,98.47,98.28,98.35,3878.0
2024-01-16 12:05:00,98.28,98.38,98.19,98.28,4231.0,98.28,98.38,98.19,98.28,4231.0
2024-01-16 12:10:00,98.29,98.56,98.28,98.56,3619.0,98.29,98.56,98.28,98.56,3619.0
2024-01-16 12:15:00,98.58,98.73,98.57,98.63,5668.0,98.58,98.73,98.57,98.63,5668.0
2024-01-16 12:20:00,98.71,98.81,98.67,98.76,4616.0,98.71,98.81,98.67,98.76,4616.0
2024-01-16 12:25:00,98.73,98.83,98.69,98.8,5453.0,98.73,98.83,98.69,98.8,5453.0
2024-01-16 12:30:00,98.79,98.84,98.67,98.81,4386.0,98.79,98.84,98.67,98.81,4386.0
2024-01-16 12:35:00,98.79,98.91,98.71,98.71,8276.0,98.79,98.91,98.71,98.71,8276.0
2024-01-16 12:40:00,98.74,98.98,98.7,98.82,11169.0,98.74,98.98,98.7,98.82,11169.0
2024-01-16 12:45:00,98.76,98.84,98.66,98.78,14737.0,98.76,98.84,98.66,98.78,14737.0
2024-01-16 12:50:00,98.71,98.83,98.62,98.74,2732.0,98.71,98.83,98.62,98.74,2732.0
2024-01-16 12:55:00,98.79,98.88,98.75,98.75,3365.0,98.79,98.88,98.75,98.75,3365.0
2024-01-16 13:00:00,98.74,98.83,98.66,98.77,3482.0,98.74,98.83,98.66,98.77,3482.0
2024-01-16 13:05:00,98.76,98.9,98.7,98.87,4225.0,98.76,98.9,98.7,98.87,4225.0
2024-01-16 13:10:00,98.85,99.11,98.82,99.1,18414.0,98.85,99.11,98.82,99.1,18414.0
2024-01-16 13:15:00,99.06,99.15,99.04,99.08,7153.0,99.06,99.15,99.04,99.08,7153.0
2024-01-16 13:20:00,99.1,99.11,98.94,99.06,6173.0,99.1,99.11,98.94,99.06,6173.0
2024-01-16 13:25:00,99.11,99.22,99.08,99.21,5971.0,99.11,99.22,99.08,99.21,5971.0
2024-01-16 13:30:00,99.21,99.25,99.08,99.08,10486.0,99.21,99.25,99.08,99.08,10486.0
2024-01-16 13:35:00,99.1,99.15,98.73,98.76,11754.0,99.1,99.15,98.73,98.76,11754.0
2024-01-16 13:40:00,98.76,98.85,98.71,98.75,5808.0,98.76,98.85,98.71,98.75,5808.0
2024-01-16 13:45:00,98.76,98.94,98.76,98.91,5181.0,98.76,98.94,98.76,98.91,5181.0
2024-01-16 13:50:00,98.97,98.97,98.6,98.6,8115.0,98.97,98.97,98.6,98.6,8115.0
2024-01-16 13:55:00,98.62,98.7,98.59,98.66,4537.0,98.62,98.7,98.59,98.66,4537.0
2024-01-16 14:00:00,98.68,98.68,98.41,98.45,8254.0,98.68,98.68,98.41,98.45,8254.0
2024-01-16 14:05:00,98.45,98.8,98.44,98.59,7448.0,98.45,98.8,98.44,98.59,7448.0
2024-01-16 14:10:00,98.64,98.65,98.49,98.58,2429.0,98.64,98.65,98.49,98.58,2429.0
2024-01-16 14:15:00,98.6,98.64,98.47,98.47,3943.0,98.6,98.64,98.47,98.47,3943.0
2024-01-16 14:20:00,98.5,98.68,98.5,98.62,9821.0,98.5,98.68,98.5,98.62,9821.0
2024-01-16 14:25:00,98.64,98.79,98.61,98.66,5028.0,98.64,98.79,98.61,98.66,5028.0
2024-01-16 14:30:00,98.66,98.71,98.47,98.71,4118.0,98.66,98.71,98.47,98.71,4118.0
2024-01-16 14:35:00,98.76,98.76,98.61,98.66,3578.0,98.76,98.76,98.61,98.66,3578.0
2024-01-16 14:40:00,98.64,98.71,98.64,98.7,4380.0,98.64,98.71,98.64,98.7,4380.0
2024-01-16 14:45:00,98.69,98.7,98.59,98.59,4203.0,98.69,98.7,98.59,98.59,4203.0
2024-01-16 14:50:00,98.62,98.63,98.53,98.56,5138.0,98.62,98.63,98.53,98.56,5138.0
2024-01-16 14:55:00,98.6,98.86,98.59,98.84,5226.0,98.6,98.86,98.59,98.84,5226.0
2024-01-16 15:00:00,98.98,99.06,98.91,99.0,31796.0,98.98,99.06,98.91,99.0,31796.0
2024-01-16 15:05:00,99.03,99.19,98.96,99.08,14056.0,99.03,99.19,98.96,99.08,14056.0
2024-01-16 15:10:00,99.09,99.16,99.0,99.01,4467.0,99.09,99.16,99.0,99.01,4467.0
2024-01-16 15:15:00,99.04,99.17,98.95,99.01,23077.0,99.04,99.17,98.95,99.01,23077.0
2024-01-16 15:20:00,99.01,99.01,98.8,98.85,9877.0,99.01,99.01,98.8,98.85,9877.0
2024-01-16 15:25:00,98.8,98.83,98.56,98.68,13172.0,98.8,98.83,98.56,98.68,13172.0
2024-01-16 15:30:00,98.7,98.82,98.55,98.66,17637.0,98.7,98.82,98.55,98.66,17637.0
2024-01-16 15:35:00,98.65,98.66,98.55,98.64,13894.0,98.65,98.66,98.55,98.64,13894.0
2024-01-16 15:40:00,98.6,98.7,98.57,98.66,10044.0,98.6,98.7,98.57,98.66,10044.0
2024-01-16 15:45:00,98.66,98.73,98.6,98.68,28869.0,98.66,98.73,98.6,98.68,28869.0
2024-01-16 15:50:00,98.66,98.7,98.53,98.66,26497.0,98.66,98.7,98.53,98.66,26497.0
2024-01-16 15:55:00,98.64,99.09,98.63,98.87,66816.0,98.64,99.09,98.63,98.87,66816.0
2024-01-17 09:30:00,98.26,98.67,97.82,98.65,24110.0,98.26,98.67,97.82,98.65,24110.0
2024-01-17 09:35:00,98.61,98.71,98.01,98.44,15570.0,98.61,98.71,98.01,98.44,15570.0
2024-01-17 09:40:00,98.44,98.51,98.05,98.3,7011.0,98.44,98.51,98.05,98.3,7011.0
2024-01-17 09:45:00,98.3,98.33,98.0,98.3,11191.0,98.3,98.33,98.0,98.3,11191.0
2024-01-17 09:50:00,98.31,98.43,97.7,97.87,10815.0,98.31,98.43,97.7,97.87,10815.0
2024-01-17 09:55:00,97.83,97.87,97.4,97.5,27149.0,97.83,97.87,97.4,97.5,27149.0
2024-01-17 10:00:00,97.56,97.85,97.56,97.77,16327.0,97.56,97.85,97.56,97.77,16327.0
2024-01-17 10:05:00,97.67,97.91,97.55,97.57,16487.0,97.67,97.91,97.55,97.57,16487.0
2024-01-17 10:10:00,97.7,98.08,97.46,98.07,16962.0,97.7,98.08,97.46,98.07,16962.0
2024-01-17 10:15:00,98.07,98.23,97.86,97.88,7419.0,98.07,98.23,97.86,97.88,7419.0
2024-01-17 10:20:00,97.9,98.11,97.9,98.1,5281.0,97.9,98.11,97.9,98.1,5281.0
2024-01-17 10:25:00,98.1,98.4,98.01,98.11,6901.0,98.1,98.4,98.01,98.11,6901.0
2024-01-17 10:30:00,98.1,98.18,98.05,98.05,2755.0,98.1,98.18,98.05,98.05,2755.0
2024-01-17 10:35:00,98.09,98.3,98.02,98.3,4265.0,98.09,98.3,98.02,98.3,4265.0
2024-01-17 10:40:00,98.31,98.62,98.19,98.59,6481.0,98.31,98.62,98.19,98.59,6481.0
2024-01-17 10:45:00,98.54,98.97,98.54,98.93,7262.0,98.54,98.97,98.54,98.93,7262.0
2024-01-17 10:50:00,98.91,98.99,98.72,98.8,15998.0,98.91,98.99,98.72,98.8,15998.0
2024-01-17 10:55:00,98.75,98.8,98.43,98.46,15508.0,98.75,98.8,98.43,98.46,15508.0
2024-01-17 11:00:00,98.54,98.68,98.31,98.31,6720.0,98.54,98.68,98.31,98.31,6720.0
2024-01-17 11:05:00,98.38,98.45,98.23,98.25,1921.0,98.38,98.45,98.23,98.25,1921.0
2024-01-17 11:10:00,98.3,98.3,98.03,98.16,4900.0,98.3,98.3,98.03,98.16,4900.0
2024-01-17 11:15:00,98.07,98.14,97.74,97.9,6955.0,98.07,98.14,97.74,97.9,6955.0
2024-01-17 11:20:00,97.96,98.05,97.76,98.02,2934.0,97.96,98.05,97.76,98.02,2934.0
2024-01-17 11:25:00,98.02,98.52,97.94,98.45,5965.0,98.02,98.52,97.94,98.45,5965.0
2024-01-17 11:30:00,98.41,98.41,98.3,98.4,900.0,98.41,98.41,98.3,98.4,900.0
2024-01-17 11:35:00,98.44,98.69,98.43,98.62,3528.0,98.44,98.69,98.43,98.62,3528.0
2024-01-17 11:40:00,98.54,98.6,98.5,98.51,4138.0,98.54,98.6,98.5,98.51,4138.0
2024-01-17 11:45:00,98.53,98.61,98.15,98.15,4708.0,98.53,98.61,98.15,98.15,4708.0
2024-01-17 11:50:00,98.23,98.38,98.08,98.35,11614.0,98.23,98.38,98.08,98.35,11614.0
2024-01-17 11:55:00,98.34,98.42,98.3,98.36,4353.0,98.34,98.42,98.3,98.36,4353.0
2024-01-17 12:00:00,98.38,98.5,98.33,98.41,6363.0,98.38,98.5,98.33,98.41,6363.0
2024-01-17 12:05:00,98.4,98.4,98.32,98.33,436.0,98.4,98.4,98.32,98.33,436.0
2024-01-17 12:10:00,98.31,98.48,98.29,98.48,2283.0,98.31,98.48,98.29,98.48,2283.0
2024-01-17 12:15:00,98.28,98.28,98.11,98.14,1253.0,98.28,98.28,98.11,98.14,1253.0
2024-01-17 12:20:00,98.15,98.19,97.92,97.92,7713.0,98.15,98.19,97.92,97.92,7713.0
2024-01-17 12:25:00,97.99,98.17,97.96,98.0,8693.0,97.99,98.17,97.96,98.0,8693.0
2024-01-17 12:30:00,97.97,98.0,97.91,98.0,1636.0,97.97,98.0,97.91,98.0,1636.0
2024-01-17 12:35:00,98.0,98.06,97.6,97.68,3934.0,98.0,98.06,97.6,97.68,3934.0
2024-01-17 12:40:00,97.68,97.76,97.56,97.62,2628.0,97.68,97.76,97.56,97.62,2628.0
2024-01-17 12:45:00,97.59,97.9,97.52,97.87,16830.0,97.59,97.9,97.52,97.87,16830.0
2024-01-17 12:50:00,97.81,98.18,97.81,98.14,4021.0,97.81,98.18,97.81,98.14,4021.0
2024-01-17 12:55:00,98.23,98.48,98.22,98.29,5364.0,98.23,98.48,98.22,98.29,5364.0
2024-01-17 13:00:00,98.33,98.51,98.31,98.49,4464.0,98.33,98.51,98.31,98.49,4464.0
2024-01-17 13:05:00,98.45,98.54,98.41,98.52,2600.0,98.45,98.54,98.41,98.52,2600.0
2024-01-17 13:10:00,98.47,98.78,98.35,98.59,6424.0,98.47,98.78,98.35,98.59,6424.0
2024-01-17 13:15:00,98.5,98.7,98.46,98.7,4649.0,98.5,98.7,98.46,98.7,4649.0
2024-01-17 13:20:00,98.77,98.77,98.22,98.22,2634.0,98.77,98.77,98.22,98.22,2634.0
2024-01-17 13:25:00,98.2,98.43,98.19,98.37,2482.0,98.2,98.43,98.19,98.37,2482.0
2024-01-17 13:30:00,98.39,98.59,98.38,98.58,4061.0,98.39,98.59,98.38,98.58,4061.0
2024-01-17 13:35:00,98.64,98.71,98.52,98.52,4220.0,98.64,98.71,98.52,98.52,4220.0
2024-01-17 13:40:00,98.48,98.51,98.21,98.36,2412.0,98.48,98.51,98.21,98.36,2412.0
2024-01-17 13:45:00,98.38,98.38,98.12,98.12,5280.0,98.38,98.38,98.12,98.12,5280.0
2024-01-17 13:50:00,98.12,98.27,98.12,98.23,5943.0,98.12,98.27,98.12,98.23,5943.0
2024-01-17 13:55:00,98.23,98.3,97.99,98.11,1445.0,98.23,98.3,97.99,98.11,1445.0
2024-01-17 14:00:00,98.19,98.36,98.09,98.09,1243.0,98.19,98.36,98.09,98.09,1243.0
2024-01-17 14:05:00,98.12,98.35,98.06,98.25,3980.0,98.12,98.35,98.06,98.25,3980.0
2024-01-17 14:10:00,98.33,98.42,98.26,98.42,2721.0,98.33,98.42,98.26,98.42,2721.0
2024-01-17 14:15:00,98.4,98.69,98.39,98.56,4490.0,98.4,98.69,98.39,98.56,4490.0
2024-01-17 14:20:00,98.65,98.81,98.65,98.7,3882.0,98.65,98.81,98.65,98.7,3882.0
2024-01-17 14:25:00,98.63,98.73,98.58,98.73,5131.0,98.63,98.73,98.58,98.73,5131.0
2024-01-17 14:30:00,98.8,98.91,98.78,98.84,12203.0,98.8,98.91,98.78,98.84,12203.0
2024-01-17 14:35:00,98.91,99.04,98.86,98.87,6817.0,98.91,99.04,98.86,98.87,6817.0
2024-01-17 14:40:00,98.89,99.0,98.84,98.92,3004.0,98.89,99.0,98.84,98.92,3004.0
2024-01-17 14:45:00,98.97,98.97,98.75,98.75,4875.0,98.97,98.97,98.75,98.75,4875.0
2024-01-17 14:50:00,98.78,98.8,98.67,98.69,8787.0,98.78,98.8,98.67,98.69,8787.0
2024-01-17 14:55:00,98.71,98.71,98.62,98.64,8021.0,98.71,98.71,98.62,98.64,8021.0
2024-01-17 15:00:00,98.67,98.72,98.59,98.72,2733.0,98.67,98.72,98.59,98.72,2733.0
2024-01-17 15:05:00,98.72,98.79,98.7,98.77,3405.0,98.72,98.79,98.7,98.77,3405.0
2024-01-17 15:10:00,98.76,98.8,98.69,98.73,4414.0,98.76,98.8,98.69,98.73,4414.0
2024-01-17 15:15:00,98.72,98.9,98.69,98.88,4303.0,98.72,98.9,98.69,98.88,4303.0
2024-01-17 15:20:00,98.88,98.88,98.7,98.73,5380.0,98.88,98.88,98.7,98.73,5380.0
2024-01-17 15:25:00,98.73,98.79,98.7,98.73,7188.0,98.73,98.79,98.7,98.73,7188.0
2024-01-17 15:30:00,98.77,98.89,98.7,98.89,7216.0,98.77,98.89,98.7,98.89,7216.0
2024-01-17 15:35:00,98.88,99.0,98.85,98.99,9117.0,98.88,99.0,98.85,98.99,9117.0
2024-01-17 15:40:00,98.97,99.04,98.87,98.97,8944.0,98.97,99.04,98.87,98.97,8944.0
2024-01-17 15:45:00,99.04,99.11,98.96,98.98,11855.0,99.04,99.11,98.96,98.98,11855.0
2024-01-17 15:50:00,99.02,99.33,99.02,99.24,23477.0,99.02,99.33,99.02,99.24,23477.0
2024-01-17 15:55:00,99.28,99.51,99.27,99.47,54832.0,99.28,99.51,99.27,99.47,54832.0
2024-01-18 09:30:00,100.29,100.81,99.47,99.61,47605.0,100.29,100.81,99.47,99.61,47605.0
2024-01-18 09:35:00,99.2,99.26,98.6,98.83,10070.0,99.2,99.26,98.6,98.83,10070.0
2024-01-18 09:40:00,98.98,99.63,98.98,99.35,12583.0,98.98,99.63,98.98,99.35,12583.0
2024-01-18 09:45:00,99.23,99.45,98.87,98.92,6076.0,99.23,99.45,98.87,98.92,6076.0
2024-01-18 09:50:00,98.99,99.43,98.99,99.41,8902.0,98.99,99.43,98.99,99.41,8902.0
2024-01-18 09:55:00,99.4,99.73,99.33,99.4,11613.0,99.4,99.73,99.33,99.4,11613.0
2024-01-18 10:00:00,99.36,99.44,98.92,99.15,10393.0,99.36,99.44,98.92,99.15,10393.0
2024-01-18 10:05:00,99.01,99.55,99.01,99.21,12737.0,99.01,99.55,99.01,99.21,12737.0
2024-01-18 10:10:00,99.27,99.66,99.19,99.31,11580.0,99.27,99.66,99.19,99.31,11580.0
2024-01-18 10:15:00,99.24,99.53,99.24,99.48,3051.0,99.24,99.53,99.24,99.48,3051.0
2024-01-18 10:20:00,99.45,99.92,99.41,99.59,10756.0,99.45,99.92,99.41,99.59,10756.0
2024-01-18 10:25:00,99.54,99.65,99.4,99.48,6830.0,99.54,99.65,99.4,99.48,6830.0
2024-01-18 10:30:00,99.5,99.84,99.49,99.8,4204.0,99.5,99.84,99.49,99.8,4204.0
2024-01-18 10:35:00,99.83,99.92,99.47,99.55,11408.0,99.83,99.92,99.47,99.55,11408.0
2024-01-18 10:40:00,99.47,99.47,98.93,99.13,7037.0,99.47,99.47,98.93,99.13,7037.0
2024-01-18 10:45:00,98.97,99.21,98.97,99.21,2702.0,98.97,99.21,98.97,99.21,2702.0
2024-01-18 10:50:00,99.21,99.29,98.82,99.0,5648.0,99.21,99.29,98.82,99.0,5648.0
2024-01-18 10:55:00,98.87,98.91,98.47,98.58,17227.0,98.87,98.91,98.47,98.58,17227.0
2024-01-18 11:00:00,98.56,98.56,97.66,97.66,113872.0,98.56,98.56,97.66,97.66,113872.0
2024-01-18 11:05:00,97.67,97.74,97.48,97.7,34312.0,97.67,97.74,97.48,97.7,34312.0
2024-01-18 11:10:00,97.7,97.87,97.3,97.7,15228.0,97.7,97.87,97.3,97.7,15228.0
2024-01-18 11:15:00,97.7,98.0,97.55,97.7,12008.0,97.7,98.0,97.55,97.7,12008.0
2024-01-18 11:20:00,97.66,97.87,97.49,97.75,7465.0,97.66,97.87,97.49,97.75,7465.0
2024-01-18 11:25:00,97.75,98.07,97.64,97.95,15461.0,97.75,98.07,97.64,97.95,15461.0
2024-01-18 11:30:00,97.98,98.05,97.86,98.04,1600.0,97.98,98.05,97.86,98.04,1600.0
2024-01-18 11:35:00,98.04,98.15,97.75,98.1,21516.0,98.04,98.15,97.75,98.1,21516.0
2024-01-18 11:40:00,98.17,98.17,97.73,97.88,8995.0,98.17,98.17,97.73,97.88,8995.0
2024-01-18 11:45:00,97.81,97.9,97.65,97.65,7215.0,97.81,97.9,97.65,97.65,7215.0
2024-01-18 11:50:00,97.63,97.69,97.54,97.55,9389.0,97.63,97.69,97.54,97.55,9389.0
2024-01-18 11:55:00,97.6,97.77,97.6,97.68,5403.0,97.6,97.77,97.6,97.68,5403.0
2024-01-18 12:00:00,97.62,97.62,97.01,97.16,53281.0,97.62,97.62,97.01,97.16,53281.0
2024-01-18 12:05:00,97.17,97.17,96.67,96.75,13759.0,97.17,97.17,96.67,96.75,13759.0
2024-01-18 12:10:00,96.79,96.83,96.35,96.79,14987.0,96.79,96.83,96.35,96.79,14987.0
2024-01-18 12:15:00,96.79,96.84,96.52,96.61,10238.0,96.79,96.84,96.52,96.61,10238.0
2024-01-18 12:20:00,96.59,96.82,96.58,96.74,5306.0,96.59,96.82,96.58,96.74,5306.0
2024-01-18 12:25:00,96.88,97.11,96.8,97.04,8081.0,96.88,97.11,96.8,97.04,8081.0
2024-01-18 12:30:00,97.14,97.21,96.96,96.98,9157.0,97.14,97.21,96.96,96.98,9157.0
2024-01-18 12:35:00,97.0,97.01,96.54,96.59,8276.0,97.0,97.01,96.54,96.59,8276.0
2024-01-18 12:40:00,96.6,96.66,96.44,96.5,10056.0,96.6,96.66,96.44,96.5,10056.0
2024-01-18 12:45:00,96.5,96.87,96.38,96.81,13785.0,96.5,96.87,96.38,96.81,13785.0
2024-01-18 12:50:00,96.84,96.87,96.26,96.38,18027.0,96.84,96.87,96.26,96.38,18027.0
2024-01-18 12:55:00,96.39,96.52,96.37,96.47,3205.0,96.39,96.52,96.37,96.47,3205.0
2024-01-18 13:00:00,96.48,96.56,96.33,96.37,10315.0,96.48,96.56,96.33,96.37,10315.0
2024-01-18 13:05:00,96.36,96.36,95.65,95.66,28560.0,96.36,96.36,95.65,95.66,28560.0
2024-01-18 13:10:00,95.68,95.86,95.51,95.82,11319.0,95.68,95.86,95.51,95.82,11319.0
2024-01-18 13:15:00,95.87,95.95,95.63,95.64,7642.0,95.87,95.95,95.63,95.64,7642.0
2024-01-18 13:20:00,95.65,96.31,95.63,96.31,8907.0,95.65,96.31,95.63,96.31,8907.0
2024-01-18 13:25:00,96.26,96.39,96.18,96.18,3952.0,96.26,96.39,96.18,96.18,3952.0
2024-01-18 13:30:00,96.21,96.4,96.16,96.35,3462.0,96.21,96.4,96.16,96.35,3462.0
2024-01-18 13:35:00,96.3,96.35,96.17,96.31,1843.0,96.3,96.35,96.17,96.31,1843.0
2024-01-18 13:40:00,96.34,96.34,96.11,96.11,5539.0,96.34,96.34,96.11,96.11,5539.0
2024-01-18 13:45:00,96.07,96.12,95.87,96.12,6866.0,96.07,96.12,95.87,96.12,6866.0
2024-01-18 13:50:00,96.17,96.19,95.85,96.05,13684.0,96.17,96.19,95.85,96.05,13684.0
2024-01-18 13:55:00,95.98,96.05,95.89,96.04,3616.0,95.98,96.05,95.89,96.04,3616.0
2024-01-18 14:00:00,96.1,96.28,96.04,96.13,4319.0,96.1,96.28,96.04,96.13,4319.0
2024-01-18 14:05:00,96.17,96.3,96.15,96.18,4742.0,96.17,96.3,96.15,96.18,4742.0
2024-01-18 14:10:00,96.09,96.42,96.09,96.19,7434.0,96.09,96.42,96.09,96.19,7434.0
2024-01-18 14:15:00,96.2,96.26,96.11,96.15,3946.0,96.2,96.26,96.11,96.15,3946.0
2024-01-18 14:20:00,96.12,96.25,95.97,96.15,10110.0,96.12,96.25,95.97,96.15,10110.0
2024-01-18 14:25:00,96.13,96.23,96.06,96.06,7822.0,96.13,96.23,96.06,96.06,7822.0
2024-01-18 14:30:00,96.06,96.32,96.05,96.19,6545.0,96.06,96.32,96.05,96.19,6545.0
2024-01-18 14:35:00,96.17,96.46,96.17,96.43,13837.0,96.17,96.46,96.17,96.43,13837.0
2024-01-18 14:40:00,96.48,96.52,96.38,96.49,6322.0,96.48,96.52,96.38,96.49,6322.0
2024-01-18 14:45:00,96.46,97.17,96.45,97.17,13052.0,96.46,97.17,96.45,97.17,13052.0
2024-01-18 14:50:00,97.2,97.21,97.09,97.11,8767.0,97.2,97.21,97.09,97.11,8767.0
2024-01-18 14:55:00,97.11,97.22,97.07,97.19,9744.0,97.11,97.22,97.07,97.19,9744.0
2024-01-18 15:00:00,97.18,97.33,97.09,97.09,14212.0,97.18,97.33,97.09,97.09,14212.0
2024-01-18 15:05:00,97.1,97.27,96.97,97.26,4692.0,97.1,97.27,96.97,97.26,4692.0
2024-01-18 15:10:00,97.3,97.31,96.92,96.94,3470.0,97.3,97.31,96.92,96.94,3470.0
2024-01-18 15:15:00,96.93,97.05,96.93,97.04,2564.0,96.93,97.05,96.93,97.04,2564.0
2024-01-18 15:20:00,97.0,97.11,96.94,96.98,6698.0,97.0,97.11,96.94,96.98,6698.0
2024-01-18 15:25:00,97.01,97.18,97.01,97.17,5712.0,97.01,97.18,97.01,97.17,5712.0
2024-01-18 15:30:00,97.2,97.29,97.11,97.27,10657.0,97.2,97.29,97.11,97.27,10657.0
2024-01-18 15:35:00,97.31,97.35,97.07,97.07,9643.0,97.31,97.35,97.07,97.07,9643.0
2024-01-18 15:40:00,97.06,97.17,96.99,97.17,9706.0,97.06,97.17,96.99,97.17,9706.0
2024-01-18 15:45:00,97.18,97.23,97.08,97.13,11437.0,97.18,97.23,97.08,97.13,11437.0
2024-01-18 15:50:00,97.04,97.28,97.0,97.09,32997.0,97.04,97.28,97.0,97.09,32997.0
2024-01-18 15:55:00,97.09,97.14,96.99,97.02,70054.0,97.09,97.14,96.99,97.02,70054.0
2024-01-19 09:30:00,98.13,98.17,97.75,97.96,7176.0,98.13,98.17,97.75,97.96,7176.0
2024-01-19 09:35:00,97.73,97.83,97.2,97.65,41606.0,97.73,97.83,97.2,97.65,41606.0
2024-01-19 09:40:00,97.46,97.56,97.21,97.25,10072.0,97.46,97.56,97.21,97.25,10072.0
2024-01-19 09:45:00,97.29,97.46,96.97,97.12,28710.0,97.29,97.46,96.97,97.12,28710.0
2024-01-19 09:50:00,97.19,97.95,97.09,97.76,17905.0,97.19,97.95,97.09,97.76,17905.0
2024-01-19 09:55:00,97.76,97.86,97.69,97.8,2885.0,97.76,97.86,97.69,97.8,2885.0
2024-01-19 10:00:00,97.89,97.93,97.32,97.83,10876.0,97.89,97.93,97.32,97.83,10876.0
2024-01-19 10:05:00,97.84,97.84,97.01,97.12,18369.0,97.84,97.84,97.01,97.12,18369.0
2024-01-19 10:10:00,97.18,97.32,97.06,97.22,4755.0,97.18,97.32,97.06,97.22,4755.0
2024-01-19 10:15:00,97.25,97.41,97.18,97.41,2004.0,97.25,97.41,97.18,97.41,2004.0
2024-01-19 10:20:00,97.53,97.79,97.49,97.77,7199.0,97.53,97.79,97.49,97.77,7199.0
2024-01-19 10:25:00,97.76,97.76,97.57,97.71,2642.0,97.76,97.76,97.57,97.71,2642.0
2024-01-19 10:30:00,97.66,97.66,97.08,97.12,5632.0,97.66,97.66,97.08,97.12,5632.0
2024-01-19 10:35:00,97.21,97.45,97.21,97.33,6383.0,97.21,97.45,97.21,97.33,6383.0
2024-01-19 10:40:00,97.46,97.58,97.4,97.46,2146.0,97.46,97.58,97.4,97.46,2146.0
2024-01-19 10:45:00,97.57,97.89,97.44,97.68,9551.0,97.57,97.89,97.44,97.68,9551.0
2024-01-19 10:50:00,97.72,98.07,97.7,98.07,4859.0,97.72,98.07,97.7,98.07,4859.0
2024-01-19 10:55:00,98.0,98.4,97.96,98.31,13421.0,98.0,98.4,97.96,98.31,13421.0
2024-01-19 11:00:00,98.37,98.57,98.26,98.57,6983.0,98.37,98.57,98.26,98.57,6983.0
2024-01-19 11:05:00,98.67,98.87,98.66,98.8,9025.0,98.67,98.87,98.66,98.8,9025.0
2024-01-19 11:10:00,98.84,99.25,98.84,99.23,8420.0,98.84,99.25,98.84,99.23,8420.0
2024-01-19 11:15:00,99.2,99.29,99.01,99.29,8400.0,99.2,99.29,99.01,99.29,8400.0
2024-01-19 11:20:00,99.28,99.37,98.97,99.11,13230.0,99.28,99.37,98.97,99.11,13230.0
2024-01-19 11:25:00,99.15,99.18,98.83,98.92,6810.0,99.15,99.18,98.83,98.92,6810.0
2024-01-19 11:30:00,98.96,99.0,98.77,98.83,6457.0,98.96,99.0,98.77,98.83,6457.0
2024-01-19 11:35:00,98.83,98.85,98.72,98.72,3911.0,98.83,98.85,98.72,98.72,3911.0
2024-01-19 11:40:00,98.75,98.76,98.51,98.65,4676.0,98.75,98.76,98.51,98.65,4676.0
2024-01-19 11:45:00,98.65,98.65,98.4,98.43,2802.0,98.65,98.65,98.4,98.43,2802.0
2024-01-19 11:50:00,98.44,98.58,98.42,98.45,3270.0,98.44,98.58,98.42,98.45,3270.0
2024-01-19 11:55:00,98.49,98.75,98.49,98.72,4715.0,98.49,98.75,98.49,98.72,4715.0
2024-01-19 12:00:00,98.72,98.82,98.58,98.58,3337.0,98.72,98.82,98.58,98.58,3337.0
2024-01-19 12:05:00,98.56,98.57,98.5,98.51,2700.0,98.56,98.57,98.5,98.51,2700.0
2024-01-19 12:10:00,98.43,98.43,98.19,98.33,8088.0,98.43,98.43,98.19,98.33,8088.0
2024-01-19 12:15:00,98.38,98.55,98.38,98.46,8300.0,98.38,98.55,98.38,98.46,8300.0
2024-01-19 12:20:00,98.45,98.55,98.43,98.51,1818.0,98.45,98.55,98.43,98.51,1818.0
2024-01-19 12:25:00,98.51,98.69,98.5,98.63,2796.0,98.51,98.69,98.5,98.63,2796.0
2024-01-19 12:30:00,98.62,98.62,98.46,98.55,3455.0,98.62,98.62,98.46,98.55,3455.0
2024-01-19 12:35:00,98.51,98.66,98.43,98.58,6694.0,98.51,98.66,98.43,98.58,6694.0
2024-01-19 12:40:00,98.56,98.87,98.51,98.81,4140.0,98.56,98.87,98.51,98.81,4140.0
2024-01-19 12:45:00,98.83,99.14,98.82,98.9,10102.0,98.83,99.14,98.82,98.9,10102.0
2024-01-19 12:50:00,98.92,99.39,98.91,99.39,14386.0,98.92,99.39,98.91,99.39,14386.0
2024-01-19 12:55:00,99.39,99.87,99.35,99.86,21613.0,99.39,99.87,99.35,99.86,21613.0
2024-01-19 13:00:00,99.87,99.87,99.47,99.55,11323.0,99.87,99.87,99.47,99.55,11323.0
2024-01-19 13:05:00,99.52,100.0,99.52,99.85,22746.0,99.52,100.0,99.52,99.85,22746.0
2024-01-19 13:10:00,99.9,100.02,99.82,99.92,16091.0,99.9,100.02,99.82,99.92,16091.0
2024-01-19 13:15:00,99.92,100.38,99.92,100.3,13056.0,99.92,100.38,99.92,100.3,13056.0
2024-01-19 13:20:00,100.33,100.45,100.05,100.1,13208.0,100.33,100.45,100.05,100.1,13208.0
2024-01-19 13:25:00,100.11,100.13,99.86,100.02,8544.0,100.11,100.13,99.86,100.02,8544.0
2024-01-19 13:30:00,100.06,100.37,100.06,100.37,5613.0,100.06,100.37,100.06,100.37,5613.0
2024-01-19 13:35:00,100.37,100.54,100.33,100.45,13887.0,100.37,100.54,100.33,100.45,13887.0
2024-01-19 13:40:00,100.43,100.43,100.13,100.27,2618.0,100.43,100.43,100.13,100.27,2618.0
2024-01-19 13:45:00,100.29,100.33,100.12,100.16,4964.0,100.29,100.33,100.12,100.16,4964.0
2024-01-19 13:50:00,100.2,100.29,100.12,100.23,2500.0,100.2,100.29,100.12,100.23,2500.0
2024-01-19 13:55:00,100.25,100.32,100.19,100.21,7409.0,100.25,100.32,100.19,100.21,7409.0
2024-01-19 14:00:00,100.21,100.26,100.11,100.17,7954.0,100.21,100.26,100.11,100.17,7954.0
2024-01-19 14:05:00,100.13,100.64,99.99,100.49,25238.0,100.13,100.64,99.99,100.49,25238.0
2024-01-19 14:10:00,100.36,100.74,100.34,100.72,14676.0,100.36,100.74,100.34,100.72,14676.0
2024-01-19 14:15:00,100.74,101.0,100.6,100.81,29573.0,100.74,101.0,100.6,100.81,29573.0
2024-01-19 14:20:00,100.83,100.86,100.59,100.72,9752.0,100.83,100.86,100.59,100.72,9752.0
2024-01-19 14:25:00,100.7,101.16,100.7,101.1,21493.0,100.7,101.16,100.7,101.1,21493.0
2024-01-19 14:30:00,101.14,101.16,100.75,100.84,9101.0,101.14,101.16,100.75,100.84,9101.0
2024-01-19 14:35:00,100.85,101.11,100.73,101.09,7129.0,100.85,101.11,100.73,101.09,7129.0
2024-01-19 14:40:00,101.09,101.16,100.78,101.0,10572.0,101.09,101.16,100.78,101.0,10572.0
2024-01-19 14:45:00,100.98,101.19,100.91,101.15,14719.0,100.98,101.19,100.91,101.15,14719.0
2024-01-19 14:50:00,101.15,101.27,100.84,100.84,19413.0,101.15,101.27,100.84,100.84,19413.0
2024-01-19 14:55:00,100.97,101.23,100.97,101.18,10536.0,100.97,101.23,100.97,101.18,10536.0
2024-01-19 15:00:00,101.18,101.18,101.01,101.13,8199.0,101.18,101.18,101.01,101.13,8199.0
2024-01-19 15:05:00,101.09,101.09,100.89,100.89,9834.0,101.09,101.09,100.89,100.89,9834.0
2024-01-19 15:10:00,100.86,100.93,100.74,100.87,6905.0,100.86,100.93,100.74,100.87,6905.0
2024-01-19 15:15:00,100.9,101.09,100.84,101.09,9061.0,100.9,101.09,100.84,101.09,9061.0
2024-01-19 15:20:00,101.14,101.17,101.07,101.17,7969.0,101.14,101.17,101.07,101.17,7969.0
2024-01-19 15:25:00,101.16,101.27,100.91,100.93,11245.0,101.16,101.27,100.91,100.93,11245.0
2024-01-19 15:30:00,100.9,100.93,100.65,100.84,14751.0,100.9,100.93,100.65,100.84,14751.0
2024-01-19 15:35:00,100.88,100.95,100.71,100.95,11862.0,100.88,100.95,100.71,100.95,11862.0
2024-01-19 15:40:00,100.97,101.22,100.97,101.04,21418.0,100.97,101.22,100.97,101.04,21418.0
2024-01-19 15:45:00,101.02,101.1,100.82,100.82,17468.0,101.02,101.1,100.82,100.82,17468.0
2024-01-19 15:50:00,100.86,101.05,100.73,100.89,30034.0,100.86,101.05,100.73,100.89,30034.0
2024-01-19 15:55:00,100.88,101.18,100.84,101.15,92805.0,100.88,101.18,100.84,101.15,92805.0
2024-01-22 09:30:00,102.0,103.71,102.0,102.56,46535.0,102.0,103.71,102.0,102.56,46535.0
2024-01-22 09:35:00,102.44,102.71,102.19,102.49,7026.0,102.44,102.71,102.19,102.49,7026.0
2024-01-22 09:40:00,102.54,102.98,101.9,102.28,23592.0,102.54,102.98,101.9,102.28,23592.0
2024-01-22 09:45:00,102.27,102.61,102.13,102.51,13226.0,102.27,102.61,102.13,102.51,13226.0
2024-01-22 09:50:00,102.54,103.44,102.36,103.34,5860.0,102.54,103.44,102.36,103.34,5860.0
2024-01-22 09:55:00,103.3,103.66,102.93,103.22,12587.0,103.3,103.66,102.93,103.22,12587.0
2024-01-22 10:00:00,103.42,103.57,103.29,103.36,11426.0,103.42,103.57,103.29,103.36,11426.0
2024-01-22 10:05:00,103.36,103.65,103.17,103.6,14443.0,103.36,103.65,103.17,103.6,14443.0
2024-01-22 10:10:00,103.6,103.6,103.08,103.16,13217.0,103.6,103.6,103.08,103.16,13217.0
2024-01-22 10:15:00,103.15,103.52,103.05,103.29,8312.0,103.15,103.52,103.05,103.29,8312.0
2024-01-22 10:20:00,103.36,103.88,103.34,103.54,9704.0,103.36,103.88,103.34,103.54,9704.0
2024-01-22 10:25:00,103.55,103.89,103.55,103.68,17013.0,103.55,103.89,103.55,103.68,17013.0
2024-01-22 10:30:00,103.66,103.66,103.24,103.25,9223.0,103.66,103.66,103.24,103.25,9223.0
2024-01-22 10:35:00,103.13,103.26,102.6,102.82,9367.0,103.13,103.26,102.6,102.82,9367.0
2024-01-22 10:40:00,102.92,103.04,102.76,102.92,7993.0,102.92,103.04,102.76,102.92,7993.0
2024-01-22 10:45:00,102.76,102.91,102.59,102.61,8193.0,102.76,102.91,102.59,102.61,8193.0
2024-01-22 10:50:00,102.65,103.09,102.56,102.98,22988.0,102.65,103.09,102.56,102.98,22988.0
2024-01-22 10:55:00,103.0,103.12,102.62,102.76,6403.0,103.0,103.12,102.62,102.76,6403.0
2024-01-22 11:00:00,102.84,102.86,102.51,102.56,6701.0,102.84,102.86,102.51,102.56,6701.0
2024-01-22 11:05:00,102.61,102.85,102.58,102.71,13872.0,102.61,102.85,102.58,102.71,13872.0
2024-01-22 11:10:00,102.77,102.93,102.61,102.84,15743.0,102.77,102.93,102.61,102.84,15743.0
2024-01-22 11:15:00,102.9,102.93,102.8,102.9,6176.0,102.9,102.93,102.8,102.9,6176.0
2024-01-22 11:20:00,102.91,102.99,102.85,102.9,16603.0,102.91,102.99,102.85,102.9,16603.0
2024-01-22 11:25:00,102.9,102.93,102.77,102.9,8550.0,102.9,102.93,102.77,102.9,8550.0
2024-01-22 11:30:00,102.89,102.95,102.81,102.88,11678.0,102.89,102.95,102.81,102.88,11678.0
2024-01-22 11:35:00,102.89,103.0,102.86,102.9,6749.0,102.89,103.0,102.86,102.9,6749.0
2024-01-22 11:40:00,102.93,102.93,102.71,102.72,4813.0,102.93,102.93,102.71,102.72,4813.0
2024-01-22 11:45:00,102.62,102.69,102.59,102.63,2720.0,102.62,102.69,102.59,102.63,2720.0
2024-01-22 11:50:00,102.59,102.63,102.32,102.37,7209.0,102.59,102.63,102.32,102.37,7209.0
2024-01-22 11:55:00,102.43,102.53,102.24,102.28,3326.0,102.43,102.53,102.24,102.28,3326.0
2024-01-22 12:00:00,102.21,102.4,102.21,102.38,4440.0,102.21,102.4,102.21,102.38,4440.0
2024-01-22 12:05:00,102.36,102.36,102.13,102.14,4658.0,102.36,102.36,102.13,102.14,4658.0
2024-01-22 12:10:00,102.15,102.6,102.12,102.6,11596.0,102.15,102.6,102.12,102.6,11596.0
2024-01-22 12:15:00,102.53,102.64,102.48,102.62,6630.0,102.53,102.64,102.48,102.62,6630.0
2024-01-22 12:20:00,102.64,102.77,102.57,102.73,3299.0,102.64,102.77,102.57,102.73,3299.0
2024-01-22 12:25:00,102.74,102.79,102.53,102.53,13743.0,102.74,102.79,102.53,102.53,13743.0
2024-01-22 12:30:00,102.5,102.58,102.43,102.46,2275.0,102.5,102.58,102.43,102.46,2275.0
2024-01-22 12:35:00,102.42,102.45,102.29,102.4,3412.0,102.42,102.45,102.29,102.4,3412.0
2024-01-22 12:40:00,102.42,102.6,102.4,102.58,5487.0,102.42,102.6,102.4,102.58,5487.0
2024-01-22 12:45:00,102.65,102.66,102.58,102.58,1359.0,102.65,102.66,102.58,102.58,1359.0
2024-01-22 12:50:00,102.5,102.56,102.39,102.51,2450.0,102.5,102.56,102.39,102.51,2450.0
2024-01-22 12:55:00,102.48,102.53,102.42,102.51,1856.0,102.48,102.53,102.42,102.51,1856.0
2024-01-22 13:00:00,102.51,102.84,102.48,102.83,7275.0,102.51,102.84,102.48,102.83,7275.0
2024-01-22 13:05:00,102.84,103.1,102.84,102.95,3522.0,102.84,103.1,102.84,102.95,3522.0
2024-01-22 13:10:00,102.99,103.44,102.99,103.38,15703.0,102.99,103.44,102.99,103.38,15703.0
2024-01-22 13:15:00,103.38,103.45,103.2,103.22,2809.0,103.38,103.45,103.2,103.22,2809.0
2024-01-22 13:20:00,103.32,103.35,103.21,103.3,3180.0,103.32,103.35,103.21,103.3,3180.0
2024-01-22 13:25:00,103.27,103.41,103.26,103.31,3995.0,103.27,103.41,103.26,103.31,3995.0
2024-01-22 13:30:00,103.31,103.52,103.24,103.35,5458.0,103.31,103.52,103.24,103.35,5458.0
2024-01-22 13:35:00,103.33,103.41,103.25,103.34,4005.0,103.33,103.41,103.25,103.34,4005.0
2024-01-22 13:40:00,103.38,103.38,103.11,103.11,5632.0,103.38,103.38,103.11,103.11,5632.0
2024-01-22 13:45:00,103.11,103.49,103.1,103.38,6352.0,103.11,103.49,103.1,103.38,6352.0
2024-01-22 13:50:00,103.43,103.51,103.41,103.51,2201.0,103.43,103.51,103.41,103.51,2201.0
2024-01-22 13:55:00,103.57,103.63,103.44,103.6,10372.0,103.57,103.63,103.44,103.6,10372.0
2024-01-22 14:00:00,103.63,103.83,103.62,103.7,5345.0,103.63,103.83,103.62,103.7,5345.0
2024-01-22 14:05:00,103.73,103.84,103.62,103.62,3694.0,103.73,103.84,103.62,103.62,3694.0
2024-01-22 14:10:00,103.65,103.65,103.48,103.59,3631.0,103.65,103.65,103.48,103.59,3631.0
2024-01-22 14:15:00,103.51,103.74,103.45,103.5,10389.0,103.51,103.74,103.45,103.5,10389.0
2024-01-22 14:20:00,103.47,103.6,103.31,103.4,3183.0,103.47,103.6,103.31,103.4,3183.0
2024-01-22 14:25:00,103.39,103.56,103.36,103.56,2540.0,103.39,103.56,103.36,103.56,2540.0
2024-01-22 14:30:00,103.55,103.67,103.48,103.48,4109.0,103.55,103.67,103.48,103.48,4109.0
2024-01-22 14:35:00,103.49,103.6,103.48,103.55,3370.0,103.49,103.6,103.48,103.55,3370.0
2024-01-22 14:40:00,103.51,103.59,103.46,103.5,5561.0,103.51,103.59,103.46,103.5,5561.0
2024-01-22 14:45:00,103.43,103.57,103.4,103.54,3357.0,103.43,103.57,103.4,103.54,3357.0
2024-01-22 14:50:00,103.57,103.58,103.48,103.55,2857.0,103.57,103.58,103.48,103.55,2857.0
2024-01-22 14:55:00,103.62,104.03,103.6,103.98,10475.0,103.62,104.03,103.6,103.98,10475.0
2024-01-22 15:00:00,104.0,104.06,103.92,103.97,6068.0,104.0,104.06,103.92,103.97,6068.0
2024-01-22 15:05:00,103.98,104.09,103.92,104.07,4572.0,103.98,104.09,103.92,104.07,4572.0
2024-01-22 15:10:00,104.07,104.17,104.05,104.07,5409.0,104.07,104.17,104.05,104.07,5409.0
2024-01-22 15:15:00,104.15,104.19,103.92,103.92,13630.0,104.15,104.19,103.92,103.92,13630.0
2024-01-22 15:20:00,103.96,104.26,103.95,104.18,10848.0,103.96,104.26,103.95,104.18,10848.0
2024-01-22 15:25:00,104.2,104.45,104.15,104.35,6765.0,104.2,104.45,104.15,104.35,6765.0
2024-01-22 15:30:00,104.4,104.42,104.24,104.34,9872.0,104.4,104.42,104.24,104.34,9872.0
2024-01-22 15:35:00,104.34,104.43,104.24,104.24,12320.0,104.34,104.43,104.24,104.24,12320.0
2024-01-22 15:40:00,104.26,104.37,104.21,104.36,8266.0,104.26,104.37,104.21,104.36,8266.0
2024-01-22 15:45:00,104.34,104.35,104.15,104.21,22844.0,104.34,104.35,104.15,104.21,22844.0
2024-01-22 15:50:00,104.2,104.39,104.09,104.37,30627.0,104.2,104.39,104.09,104.37,30627.0
2024-01-22 15:55:00,104.43,104.67,104.4,104.67,83322.0,104.43,104.67,104.4,104.67,83322.0
2024-01-23 09:30:00,105.19,105.81,104.07,104.35,28634.0,105.19,105.81,104.07,104.35,28634.0
2024-01-23 09:35:00,103.97,104.18,103.3,103.88,19867.0,103.97,104.18,103.3,103.88,19867.0
2024-01-23 09:40:00,103.88,104.19,103.76,104.0,11418.0,103.88,104.19,103.76,104.0,11418.0
2024-01-23 09:45:00,104.0,104.5,103.83,104.34,3909.0,104.0,104.5,103.83,104.34,3909.0
2024-01-23 09:50:00,104.31,104.49,103.94,103.97,15624.0,104.31,104.49,103.94,103.97,15624.0
2024-01-23 09:55:00,103.9,104.19,103.9,103.95,5991.0,103.9,104.19,103.9,103.95,5991.0
2024-01-23 10:00:00,104.05,104.1,103.86,103.86,5482.0,104.05,104.1,103.86,103.86,5482.0
2024-01-23 10:05:00,103.89,103.98,103.55,103.76,6379.0,103.89,103.98,103.55,103.76,6379.0
2024-01-23 10:10:00,103.75,104.08,103.74,103.77,2700.0,103.75,104.08,103.74,103.77,2700.0
2024-01-23 10:15:00,103.8,103.8,103.43,103.47,5828.0,103.8,103.8,103.43,103.47,5828.0
2024-01-23 10:20:00,103.59,103.65,103.0,103.02,10619.0,103.59,103.65,103.0,103.02,10619.0
2024-01-23 10:25:00,103.02,103.39,102.81,103.31,12751.0,103.02,103.39,102.81,103.31,12751.0
2024-01-23 10:30:00,103.42,103.47,102.85,102.87,7211.0,103.42,103.47,102.85,102.87,7211.0
2024-01-23 10:35:00,102.86,102.98,102.65,102.65,2932.0,102.86,102.98,102.65,102.65,2932.0
2024-01-23 10:40:00,102.57,102.84,102.57,102.71,6800.0,102.57,102.84,102.57,102.71,6800.0
2024-01-23 10:45:00,102.74,102.74,102.26,102.47,8884.0,102.74,102.74,102.26,102.47,8884.0
2024-01-23 10:50:00,102.41,102.41,102.07,102.1,2842.0,102.41,102.41,102.07,102.1,2842.0
2024-01-23 10:55:00,102.17,102.32,102.09,102.15,3610.0,102.17,102.32,102.09,102.15,3610.0
2024-01-23 11:00:00,102.2,102.61,102.2,102.56,17504.0,102.2,102.61,102.2,102.56,17504.0
2024-01-23 11:05:00,102.63,102.68,102.54,102.62,922.0,102.63,102.68,102.54,102.62,922.0
2024-01-23 11:10:00,102.63,103.1,102.58,102.59,4710.0,102.63,103.1,102.58,102.59,4710.0
2024-01-23 11:15:00,102.53,102.53,102.06,102.19,12382.0,102.53,102.53,102.06,102.19,12382.0
2024-01-23 11:20:00,102.27,102.27,101.87,102.14,3952.0,102.27,102.27,101.87,102.14,3952.0
2024-01-23 11:25:00,102.08,102.09,101.72,101.76,3719.0,102.08,102.09,101.72,101.76,3719.0
2024-01-23 11:30:00,101.77,101.77,101.5,101.66,4170.0,101.77,101.77,101.5,101.66,4170.0
2024-01-23 11:35:00,101.73,102.14,101.71,102.14,7889.0,101.73,102.14,101.71,102.14,7889.0
2024-01-23 11:40:00,102.13,102.13,102.0,102.05,1415.0,102.13,102.13,102.0,102.05,1415.0
2024-01-23 11:45:00,101.97,102.1,101.88,102.08,7062.0,101.97,102.1,101.88,102.08,7062.0
2024-01-23 11:50:00,102.04,102.32,102.03,102.32,4017.0,102.04,102.32,102.03,102.32,4017.0
2024-01-23 11:55:00,102.29,102.83,102.29,102.71,23783.0,102.29,102.83,102.29,102.71,23783.0
2024-01-23 12:00:00,102.78,102.78,102.15,102.15,7139.0,102.78,102.78,102.15,102.15,7139.0
2024-01-23 12:05:00,102.23,102.29,101.72,101.9,8375.0,102.23,102.29,101.72,101.9,8375.0
2024-01-23 12:10:00,101.74,101.84,101.69,101.83,4184.0,101.74,101.84,101.69,101.83,4184.0
2024-01-23 12:15:00,101.76,101.91,101.69,101.91,2311.0,101.76,101.91,101.69,101.91,2311.0
2024-01-23 12:20:00,101.87,102.03,101.74,101.74,1965.0,101.87,102.03,101.74,101.74,1965.0
2024-01-23 12:25:00,101.71,102.09,101.71,102.04,2226.0,101.71,102.09,101.71,102.04,2226.0
2024-01-23 12:30:00,102.09,102.44,102.09,102.36,7368.0,102.09,102.44,102.09,102.36,7368.0
2024-01-23 12:35:00,102.3,102.56,102.3,102.47,10174.0,102.3,102.56,102.3,102.47,10174.0
2024-01-23 12:40:00,102.5,102.98,102.5,102.92,6322.0,102.5,102.98,102.5,102.92,6322.0
2024-01-23 12:45:00,102.85,102.9,102.71,102.82,3830.0,102.85,102.9,102.71,102.82,3830.0
2024-01-23 12:50:00,102.84,103.17,102.8,103.09,10739.0,102.84,103.17,102.8,103.09,10739.0
2024-01-23 12:55:00,103.17,103.24,103.02,103.15,3159.0,103.17,103.24,103.02,103.15,3159.0
2024-01-23 13:00:00,103.14,103.16,103.05,103.05,4150.0,103.14,103.16,103.05,103.05,4150.0
2024-01-23 13:05:00,103.01,103.07,102.92,103.02,5459.0,103.01,103.07,102.92,103.02,5459.0
2024-01-23 13:10:00,103.03,103.04,102.85,102.91,1798.0,103.03,103.04,102.85,102.91,1798.0
2024-01-23 13:15:00,102.95,103.02,102.85,102.85,3504.0,102.95,103.02,102.85,102.85,3504.0
2024-01-23 13:20:00,102.79,103.0,102.78,103.0,3430.0,102.79,103.0,102.78,103.0,3430.0
2024-01-23 13:25:00,102.97,103.03,102.78,102.78,3050.0,102.97,103.03,102.78,102.78,3050.0
2024-01-23 13:30:00,102.82,102.85,102.68,102.73,3129.0,102.82,102.85,102.68,102.73,3129.0
2024-01-23 13:35:00,102.73,102.82,102.67,102.8,2881.0,102.73,102.82,102.67,102.8,2881.0
2024-01-23 13:40:00,102.86,103.14,102.86,103.12,4467.0,102.86,103.14,102.86,103.12,4467.0
2024-01-23 13:45:00,103.11,103.13,103.03,103.05,2461.0,103.11,103.13,103.03,103.05,2461.0
2024-01-23 13:50:00,103.14,103.24,103.05,103.14,5037.0,103.14,103.24,103.05,103.14,5037.0
2024-01-23 13:55:00,103.14,103.14,102.88,102.96,2500.0,103.14,103.14,102.88,102.96,2500.0
2024-01-23 14:00:00,102.95,102.96,102.73,102.87,4830.0,102.95,102.96,102.73,102.87,4830.0
2024-01-23 14:05:00,102.81,102.91,102.76,102.78,5436.0,102.81,102.91,102.76,102.78,5436.0
2024-01-23 14:10:00,102.78,102.81,102.66,102.66,4580.0,102.78,102.81,102.66,102.66,4580.0
2024-01-23 14:15:00,102.62,102.62,102.5,102.5,4872.0,102.62,102.62,102.5,102.5,4872.0
2024-01-23 14:20:00,102.49,102.54,102.44,102.5,7806.0,102.49,102.54,102.44,102.5,7806.0
2024-01-23 14:25:00,102.52,102.52,102.27,102.3,6410.0,102.52,102.52,102.27,102.3,6410.0
2024-01-23 14:30:00,102.27,102.38,102.26,102.33,5718.0,102.27,102.38,102.26,102.33,5718.0
2024-01-23 14:35:00,102.36,102.49,102.28,102.48,4477.0,102.36,102.49,102.28,102.48,4477.0
2024-01-23 14:40:00,102.42,102.44,102.3,102.34,3788.0,102.42,102.44,102.3,102.34,3788.0
2024-01-23 14:45:00,102.36,102.39,102.27,102.38,6746.0,102.36,102.39,102.27,102.38,6746.0
2024-01-23 14:50:00,102.34,102.52,102.34,102.47,7627.0,102.34,102.52,102.34,102.47,7627.0
2024-01-23 14:55:00,102.42,102.67,102.42,102.55,7891.0,102.42,102.67,102.42,102.55,7891.0
2024-01-23 15:00:00,102.58,102.61,102.46,102.49,6304.0,102.58,102.61,102.46,102.49,6304.0
2024-01-23 15:05:00,102.47,102.67,102.47,102.63,5299.0,102.47,102.67,102.47,102.63,5299.0
2024-01-23 15:10:00,102.65,102.99,102.65,102.99,6146.0,102.65,102.99,102.65,102.99,6146.0
2024-01-23 15:15:00,103.05,103.14,102.8,102.96,10293.0,103.05,103.14,102.8,102.96,10293.0
2024-01-23 15:20:00,102.95,102.95,102.83,102.83,4765.0,102.95,102.95,102.83,102.83,4765.0
2024-01-23 15:25:00,102.79,102.87,102.61,102.62,7301.0,102.79,102.87,102.61,102.62,7301.0
2024-01-23 15:30:00,102.58,102.75,102.57,102.64,7484.0,102.58,102.75,102.57,102.64,7484.0
2024-01-23 15:35:00,102.64,102.68,102.55,102.66,6076.0,102.64,102.68,102.55,102.66,6076.0
2024-01-23 15:40:00,102.66,102.7,102.55,102.67,6487.0,102.66,102.7,102.55,102.67,6487.0
2024-01-23 15:45:00,102.69,102.69,102.54,102.59,9818.0,102.69,102.69,102.54,102.59,9818.0
2024-01-23 15:50:00,102.61,102.76,102.54,102.66,51961.0,102.61,102.76,102.54,102.66,51961.0
2024-01-23 15:55:00,102.66,102.76,102.61,102.61,81092.0,102.66,102.76,102.61,102.61,81092.0
2024-01-24 09:30:00,103.19,104.49,103.19,103.64,121644.0,103.19,104.49,103.19,103.64,121644.0
2024-01-24 09:35:00,103.67,104.1,103.54,103.91,8525.0,103.67,104.1,103.54,103.91,8525.0
2024-01-24 09:40:00,103.91,104.86,103.86,104.78,10866.0,103.91,104.86,103.86,104.78,10866.0
2024-01-24 09:45:00,104.69,104.97,104.53,104.9,27451.0,104.69,104.97,104.53,104.9,27451.0
2024-01-24 09:50:00,104.81,104.81,104.46,104.71,7887.0,104.81,104.81,104.46,104.71,7887.0
2024-01-24 09:55:00,104.8,104.88,104.36,104.44,18772.0,104.8,104.88,104.36,104.44,18772.0
2024-01-24 10:00:00,104.45,104.5,104.09,104.24,9243.0,104.45,104.5,104.09,104.24,9243.0
2024-01-24 10:05:00,104.13,104.66,103.99,104.6,5768.0,104.13,104.66,103.99,104.6,5768.0
2024-01-24 10:10:00,104.58,104.6,104.16,104.58,10640.0,104.58,104.6,104.16,104.58,10640.0
2024-01-24 10:15:00,104.47,104.58,104.03,104.03,6166.0,104.47,104.58,104.03,104.03,6166.0
2024-01-24 10:20:00,104.2,104.2,103.77,103.92,11296.0,104.2,104.2,103.77,103.92,11296.0
2024-01-24 10:25:00,103.95,104.22,103.9,104.19,7797.0,103.95,104.22,103.9,104.19,7797.0
2024-01-24 10:30:00,104.14,104.19,103.68,103.84,9300.0,104.14,104.19,103.68,103.84,9300.0
2024-01-24 10:35:00,103.71,104.16,103.7,104.16,6203.0,103.71,104.16,103.7,104.16,6203.0
2024-01-24 10:40:00,104.12,104.5,103.9,104.49,10472.0,104.12,104.5,103.9,104.49,10472.0
2024-01-24 10:45:00,104.4,104.43,103.89,104.06,9697.0,104.4,104.43,103.89,104.06,9697.0
2024-01-24 10:50:00,104.0,104.04,103.88,103.88,9089.0,104.0,104.04,103.88,103.88,9089.0
2024-01-24 10:55:00,103.87,103.87,103.4,103.51,13641.0,103.87,103.87,103.4,103.51,13641.0
2024-01-24 11:00:00,103.61,103.91,103.56,103.82,8657.0,103.61,103.91,103.56,103.82,8657.0
2024-01-24 11:05:00,103.81,103.84,103.42,103.48,8164.0,103.81,103.84,103.42,103.48,8164.0
2024-01-24 11:10:00,103.49,103.49,103.35,103.38,4904.0,103.49,103.49,103.35,103.38,4904.0
2024-01-24 11:15:00,103.36,103.6,103.36,103.55,6416.0,103.36,103.6,103.36,103.55,6416.0
2024-01-24 11:20:00,103.55,103.77,103.29,103.29,13490.0,103.55,103.77,103.29,103.29,13490.0
2024-01-24 11:25:00,103.28,103.6,103.27,103.44,7077.0,103.28,103.6,103.27,103.44,7077.0
2024-01-24 11:30:00,103.4,103.59,103.29,103.51,7603.0,103.4,103.59,103.29,103.51,7603.0
2024-01-24 11:35:00,103.51,103.6,103.42,103.47,4474.0,103.51,103.6,103.42,103.47,4474.0
2024-01-24 11:40:00,103.51,103.7,103.5,103.62,12601.0,103.51,103.7,103.5,103.62,12601.0
2024-01-24 11:45:00,103.52,104.34,103.51,104.19,25635.0,103.52,104.34,103.51,104.19,25635.0
2024-01-24 11:50:00,104.19,104.45,104.12,104.36,7632.0,104.19,104.45,104.12,104.36,7632.0
2024-01-24 11:55:00,104.38,104.38,104.14,104.29,4029.0,104.38,104.38,104.14,104.29,4029.0
2024-01-24 12:00:00,104.26,104.34,104.16,104.34,2428.0,104.26,104.34,104.16,104.34,2428.0
2024-01-24 12:05:00,104.34,104.34,104.03,104.3,17588.0,104.34,104.34,104.03,104.3,17588.0
2024-01-24 12:10:00,104.32,104.34,104.2,104.22,1900.0,104.32,104.34,104.2,104.22,1900.0
2024-01-24 12:15:00,104.2,104.39,104.06,104.11,12507.0,104.2,104.39,104.06,104.11,12507.0
2024-01-24 12:20:00,104.13,104.13,103.66,104.05,11830.0,104.13,104.13,103.66,104.05,11830.0
2024-01-24 12:25:00,104.13,104.22,104.01,104.05,8470.0,104.13,104.22,104.01,104.05,8470.0
2024-01-24 12:30:00,104.05,104.68,104.05,104.66,16458.0,104.05,104.68,104.05,104.66,16458.0
2024-01-24 12:35:00,104.61,104.61,104.41,104.45,2633.0,104.61,104.61,104.41,104.45,2633.0
2024-01-24 12:40:00,104.43,104.51,104.33,104.43,4610.0,104.43,104.51,104.33,104.43,4610.0
2024-01-24 12:45:00,104.43,104.48,104.34,104.48,3414.0,104.43,104.48,104.34,104.48,3414.0
2024-01-24 12:50:00,104.51,104.53,104.31,104.44,4675.0,104.51,104.53,104.31,104.44,4675.0
2024-01-24 12:55:00,104.46,104.47,104.3,104.32,1286.0,104.46,104.47,104.3,104.32,1286.0
2024-01-24 13:00:00,104.36,104.36,103.88,103.94,4435.0,104.36,104.36,103.88,103.94,4435.0
2024-01-24 13:05:00,103.88,103.95,103.54,103.61,1367.0,103.88,103.95,103.54,103.61,1367.0
2024-01-24 13:10:00,103.69,103.73,103.4,103.4,3388.0,103.69,103.73,103.4,103.4,3388.0
2024-01-24 13:15:00,103.36,103.37,103.02,103.2,12975.0,103.36,103.37,103.02,103.2,12975.0
2024-01-24 13:20:00,103.19,103.19,102.8,102.83,4474.0,103.19,103.19,102.8,102.83,4474.0
2024-01-24 13:25:00,102.79,103.18,102.79,103.03,24153.0,102.79,103.18,102.79,103.03,24153.0
2024-01-24 13:30:00,103.09,103.09,102.7,102.71,17361.0,103.09,103.09,102.7,102.71,17361.0
2024-01-24 13:35:00,102.7,102.8,102.55,102.58,27496.0,102.7,102.8,102.55,102.58,27496.0
2024-01-24 13:40:00,102.57,103.18,102.53,103.14,7383.0,102.57,103.18,102.53,103.14,7383.0
2024-01-24 13:45:00,103.21,103.29,102.97,103.13,11153.0,103.21,103.29,102.97,103.13,11153.0
2024-01-24 13:50:00,103.13,103.18,103.01,103.18,5692.0,103.13,103.18,103.01,103.18,5692.0
2024-01-24 13:55:00,103.15,103.27,103.03,103.25,6816.0,103.15,103.27,103.03,103.25,6816.0
2024-01-24 14:00:00,103.29,103.42,103.24,103.4,9199.0,103.29,103.42,103.24,103.4,9199.0
2024-01-24 14:05:00,103.39,103.43,103.21,103.21,3766.0,103.39,103.43,103.21,103.21,3766.0
2024-01-24 14:10:00,103.09,103.1,102.77,102.78,6274.0,103.09,103.1,102.77,102.78,6274.0
2024-01-24 14:15:00,102.64,102.74,102.53,102.54,5358.0,102.64,102.74,102.53,102.54,5358.0
2024-01-24 14:20:00,102.5,102.5,102.04,102.07,14505.0,102.5,102.5,102.04,102.07,14505.0
2024-01-24 14:25:00,102.11,102.25,101.94,102.02,10086.0,102.11,102.25,101.94,102.02,10086.0
2024-01-24 14:30:00,102.08,102.25,102.04,102.1,15252.0,102.08,102.25,102.04,102.1,15252.0
2024-01-24 14:35:00,102.1,102.35,102.08,102.35,4796.0,102.1,102.35,102.08,102.35,4796.0
2024-01-24 14:40:00,102.27,102.52,102.27,102.52,6912.0,102.27,102.52,102.27,102.52,6912.0
2024-01-24 14:45:00,102.52,102.53,102.31,102.37,4683.0,102.52,102.53,102.31,102.37,4683.0
2024-01-24 14:50:00,102.36,102.37,102.2,102.24,3200.0,102.36,102.37,102.2,102.24,3200.0
2024-01-24 14:55:00,102.24,102.24,102.07,102.19,5001.0,102.24,102.24,102.07,102.19,5001.0
2024-01-24 15:00:00,102.15,102.27,102.01,102.27,5973.0,102.15,102.27,102.01,102.27,5973.0
2024-01-24 15:05:00,102.28,102.38,102.25,102.28,6731.0,102.28,102.38,102.25,102.28,6731.0
2024-01-24 15:10:00,102.27,102.33,102.08,102.08,10851.0,102.27,102.33,102.08,102.08,10851.0
2024-01-24 15:15:00,102.03,102.03,101.74,101.74,15446.0,102.03,102.03,101.74,101.74,15446.0
2024-01-24 15:20:00,101.71,101.87,101.66,101.87,7731.0,101.71,101.87,101.66,101.87,7731.0
2024-01-24 15:25:00,101.86,101.9,101.73,101.73,4557.0,101.86,101.9,101.73,101.73,4557.0
2024-01-24 15:30:00,101.65,101.96,101.65,101.96,9628.0,101.65,101.96,101.65,101.96,9628.0
2024-01-24 15:35:00,101.95,102.25,101.94,102.25,8688.0,101.95,102.25,101.94,102.25,8688.0
2024-01-24 15:40:00,102.27,102.46,102.24,102.32,10893.0,102.27,102.46,102.24,102.32,10893.0
2024-01-24 15:45:00,102.32,102.33,101.86,101.86,14587.0,102.32,102.33,101.86,101.86,14587.0
2024-01-24 15:50:00,101.85,102.12,101.85,102.08,27913.0,101.85,102.12,101.85,102.08,27913.0
2024-01-24 15:55:00,102.15,102.24,101.94,102.2,66633.0,102.15,102.24,101.94,102.2,66633.0
2024-01-25 09:30:00,104.01,104.01,103.99,103.99,14428.0,104.01,104.01,103.99,103.99,14428.0
2024-01-25 09:35:00,103.83,103.98,103.23,103.51,8799.0,103.83,103.98,103.23,103.51,8799.0
2024-01-25 09:40:00,103.45,103.57,102.85,102.85,2525.0,103.45,103.57,102.85,102.85,2525.0
2024-01-25 09:45:00,102.9,103.15,102.79,103.15,2846.0,102.9,103.15,102.79,103.15,2846.0
2024-01-25 09:50:00,103.07,103.38,102.97,103.38,2367.0,103.07,103.38,102.97,103.38,2367.0
2024-01-25 09:55:00,103.39,103.48,103.27,103.46,3772.0,103.39,103.48,103.27,103.46,3772.0
2024-01-25 10:00:00,103.46,103.71,103.4,103.67,4775.0,103.46,103.71,103.4,103.67,4775.0
2024-01-25 10:05:00,103.55,103.89,103.42,103.84,4524.0,103.55,103.89,103.42,103.84,4524.0
2024-01-25 10:10:00,103.79,103.79,103.52,103.52,3811.0,103.79,103.79,103.52,103.52,3811.0
2024-01-25 10:15:00,103.49,103.5,103.33,103.34,2810.0,103.49,103.5,103.33,103.34,2810.0
2024-01-25 10:20:00,103.44,103.72,103.28,103.62,9028.0,103.44,103.72,103.28,103.62,9028.0
2024-01-25 10:25:00,103.6,103.76,103.43,103.43,1776.0,103.6,103.76,103.43,103.43,1776.0
2024-01-25 10:30:00,103.56,103.57,103.14,103.14,3638.0,103.56,103.57,103.14,103.14,3638.0
2024-01-25 10:35:00,103.16,103.16,102.84,103.0,5573.0,103.16,103.16,102.84,103.0,5573.0
2024-01-25 10:40:00,103.0,103.16,102.93,103.12,4970.0,103.0,103.16,102.93,103.12,4970.0
2024-01-25 10:45:00,102.98,103.05,102.98,103.03,859.0,102.98,103.05,102.98,103.03,859.0
2024-01-25 10:50:00,103.0,103.0,102.63,102.65,6943.0,103.0,103.0,102.63,102.65,6943.0
2024-01-25 10:55:00,102.67,102.69,102.56,102.56,2830.0,102.67,102.69,102.56,102.56,2830.0
2024-01-25 11:00:00,102.53,102.66,102.29,102.62,7112.0,102.53,102.66,102.29,102.62,7112.0
2024-01-25 11:05:00,102.81,103.2,102.81,103.09,9736.0,102.81,103.2,102.81,103.09,9736.0
2024-01-25 11:10:00,103.13,103.44,103.12,103.27,2217.0,103.13,103.44,103.12,103.27,2217.0
2024-01-25 11:15:00,103.26,103.33,103.16,103.29,3152.0,103.26,103.33,103.16,103.29,3152.0
2024-01-25 11:20:00,103.24,103.42,103.24,103.36,1100.0,103.24,103.42,103.24,103.36,1100.0
2024-01-25 11:25:00,103.3,103.38,103.18,103.3,1650.0,103.3,103.38,103.18,103.3,1650.0
2024-01-25 11:30:00,103.39,103.39,103.22,103.37,1600.0,103.39,103.39,103.22,103.37,1600.0
2024-01-25 11:35:00,103.42,103.66,103.36,103.36,13757.0,103.42,103.66,103.36,103.36,13757.0
2024-01-25 11:40:00,103.38,103.38,103.09,103.28,1100.0,103.38,103.38,103.09,103.28,1100.0
2024-01-25 11:45:00,103.16,103.43,103.16,103.4,600.0,103.16,103.43,103.16,103.4,600.0
2024-01-25 11:50:00,103.37,103.56,103.37,103.44,1549.0,103.37,103.56,103.37,103.44,1549.0
2024-01-25 11:55:00,103.43,103.46,103.28,103.44,3349.0,103.43,103.46,103.28,103.44,3349.0
2024-01-25 12:00:00,103.39,103.44,103.29,103.29,2388.0,103.39,103.44,103.29,103.29,2388.0
2024-01-25 12:05:00,103.26,103.26,102.99,103.0,1274.0,103.26,103.26,102.99,103.0,1274.0
2024-01-25 12:10:00,102.9,103.03,102.8,102.96,1112.0,102.9,103.03,102.8,102.96,1112.0
2024-01-25 12:15:00,103.0,103.14,103.0,103.0,2508.0,103.0,103.14,103.0,103.0,2508.0
2024-01-25 12:20:00,103.0,103.22,103.0,103.06,1309.0,103.0,103.22,103.0,103.06,1309.0
2024-01-25 12:25:00,102.93,103.09,102.92,103.09,237.0,102.93,103.09,102.92,103.09,237.0
2024-01-25 12:30:00,102.94,102.94,102.59,102.9,1840.0,102.94,102.94,102.59,102.9,1840.0
2024-01-25 12:35:00,102.63,102.63,102.59,102.59,200.0,102.63,102.63,102.59,102.59,200.0
2024-01-25 12:40:00,102.64,102.64,102.54,102.54,900.0,102.64,102.64,102.54,102.54,900.0
2024-01-25 12:45:00,102.46,102.46,102.31,102.31,5513.0,102.46,102.46,102.31,102.31,5513.0
2024-01-25 12:50:00,102.31,102.44,102.03,102.31,4031.0,102.31,102.44,102.03,102.31,4031.0
2024-01-25 12:55:00,102.39,102.42,102.39,102.42,476.0,102.39,102.42,102.39,102.42,476.0
2024-01-25 13:00:00,102.53,102.79,102.53,102.75,2738.0,102.53,102.79,102.53,102.75,2738.0
2024-01-25 13:05:00,102.62,102.62,102.59,102.59,308.0,102.62,102.62,102.59,102.59,308.0
2024-01-25 13:10:00,102.59,102.6,102.59,102.59,100.0,102.59,102.6,102.59,102.59,100.0
2024-01-25 13:15:00,102.51,102.51,102.0,102.01,3367.0,102.51,102.51,102.0,102.01,3367.0
2024-01-25 13:20:00,102.02,102.16,102.01,102.01,2049.0,102.02,102.16,102.01,102.01,2049.0
2024-01-25 13:25:00,102.01,102.08,101.94,101.97,2265.0,102.01,102.08,101.94,101.97,2265.0
2024-01-25 13:30:00,101.9,101.92,101.9,101.92,200.0,101.9,101.92,101.9,101.92,200.0
2024-01-25 13:35:00,101.87,101.96,101.85,101.9,1238.0,101.87,101.96,101.85,101.9,1238.0
2024-01-25 13:40:00,101.89,102.0,101.85,101.94,2731.0,101.89,102.0,101.85,101.94,2731.0
2024-01-25 13:45:00,101.86,101.86,101.73,101.77,1870.0,101.86,101.86,101.73,101.77,1870.0
2024-01-25 13:50:00,101.72,101.72,101.54,101.54,1407.0,101.72,101.72,101.54,101.54,1407.0
2024-01-25 13:55:00,101.5,101.53,101.06,101.13,5104.0,101.5,101.53,101.06,101.13,5104.0
2024-01-25 14:00:00,101.08,101.11,100.84,101.11,7799.0,101.08,101.11,100.84,101.11,7799.0
2024-01-25 14:05:00,101.11,101.25,101.09,101.2,5664.0,101.11,101.25,101.09,101.2,5664.0
2024-01-25 14:10:00,101.2,101.41,101.13,101.39,3883.0,101.2,101.41,101.13,101.39,3883.0
2024-01-25 14:15:00,101.4,101.66,101.28,101.66,3499.0,101.4,101.66,101.28,101.66,3499.0
2024-01-25 14:20:00,101.57,101.58,101.52,101.52,1850.0,101.57,101.58,101.52,101.52,1850.0
2024-01-25 14:25:00,101.54,101.84,101.53,101.8,6237.0,101.54,101.84,101.53,101.8,6237.0
2024-01-25 14:30:00,101.76,101.97,101.74,101.93,4518.0,101.76,101.97,101.74,101.93,4518.0
2024-01-25 14:35:00,101.93,102.0,101.79,101.89,2638.0,101.93,102.0,101.79,101.89,2638.0
2024-01-25 14:40:00,101.95,101.95,101.8,101.84,803.0,101.95,101.95,101.8,101.84,803.0
2024-01-25 14:45:00,101.82,102.06,101.82,102.06,5038.0,101.82,102.06,101.82,102.06,5038.0
2024-01-25 14:50:00,102.05,102.28,102.01,102.22,2741.0,102.05,102.28,102.01,102.22,2741.0
2024-01-25 14:55:00,102.28,102.43,102.28,102.33,4397.0,102.28,102.43,102.28,102.33,4397.0
2024-01-25 15:00:00,102.31,102.35,102.18,102.23,3026.0,102.31,102.35,102.18,102.23,3026.0
2024-01-25 15:05:00,102.18,102.37,102.17,102.37,3051.0,102.18,102.37,102.17,102.37,3051.0
2024-01-25 15:10:00,102.32,102.41,102.1,102.13,4838.0,102.32,102.41,102.1,102.13,4838.0
2024-01-25 15:15:00,102.06,102.35,102.06,102.31,7577.0,102.06,102.35,102.06,102.31,7577.0
2024-01-25 15:20:00,102.28,102.28,102.15,102.15,3293.0,102.28,102.28,102.15,102.15,3293.0
2024-01-25 15:25:00,102.13,102.28,102.06,102.14,5147.0,102.13,102.28,102.06,102.14,5147.0
2024-01-25 15:30:00,102.14,102.19,102.01,102.05,3223.0,102.14,102.19,102.01,102.05,3223.0
2024-01-25 15:35:00,102.03,102.1,101.9,102.1,4963.0,102.03,102.1,101.9,102.1,4963.0
2024-01-25 15:40:00,102.08,102.34,102.08,102.34,4983.0,102.08,102.34,102.08,102.34,4983.0
2024-01-25 15:45:00,102.32,102.52,102.28,102.42,5830.0,102.32,102.52,102.28,102.42,5830.0
2024-01-25 15:50:00,102.44,102.59,102.14,102.33,17902.0,102.44,102.59,102.14,102.33,17902.0
2024-01-25 15:55:00,102.3,102.53,102.29,102.45,36574.0,102.3,102.53,102.29,102.45,36574.0
2024-01-26 09:30:00,102.36,102.56,102.07,102.48,11259.0,102.36,102.56,102.07,102.48,11259.0
2024-01-26 09:35:00,102.48,102.48,101.8,102.29,5827.0,102.48,102.48,101.8,102.29,5827.0
2024-01-26 09:40:00,101.96,102.6,101.96,102.55,3237.0,101.96,102.6,101.96,102.55,3237.0
2024-01-26 09:45:00,102.57,102.63,101.66,102.09,5248.0,102.57,102.63,101.66,102.09,5248.0
2024-01-26 09:50:00,102.02,102.12,101.67,101.69,2229.0,102.02,102.12,101.67,101.69,2229.0
2024-01-26 09:55:00,101.69,102.03,101.6,102.03,5159.0,101.69,102.03,101.6,102.03,5159.0
2024-01-26 10:00:00,101.92,102.04,101.68,101.88,3845.0,101.92,102.04,101.68,101.88,3845.0
2024-01-26 10:05:00,101.8,101.84,101.39,101.64,4697.0,101.8,101.84,101.39,101.64,4697.0
2024-01-26 10:10:00,101.59,102.1,101.59,101.91,3940.0,101.59,102.1,101.59,101.91,3940.0
2024-01-26 10:15:00,101.82,102.11,101.58,102.1,6474.0,101.82,102.11,101.58,102.1,6474.0
2024-01-26 10:20:00,102.1,102.62,102.05,102.2,10858.0,102.1,102.62,102.05,102.2,10858.0
2024-01-26 10:25:00,102.09,102.3,102.06,102.3,1376.0,102.09,102.3,102.06,102.3,1376.0
2024-01-26 10:30:00,102.41,102.41,102.24,102.3,3425.0,102.41,102.41,102.24,102.3,3425.0
2024-01-26 10:35:00,102.33,102.48,102.02,102.45,4369.0,102.33,102.48,102.02,102.45,4369.0
2024-01-26 10:40:00,102.43,102.43,102.19,102.2,1574.0,102.43,102.43,102.19,102.2,1574.0
2024-01-26 10:45:00,102.1,102.35,101.95,102.01,18743.0,102.1,102.35,101.95,102.01,18743.0
2024-01-26 10:50:00,102.0,102.05,101.66,101.67,7310.0,102.0,102.05,101.66,101.67,7310.0
2024-01-26 10:55:00,101.76,102.01,101.76,101.91,7634.0,101.76,102.01,101.76,101.91,7634.0
2024-01-26 11:00:00,102.01,102.27,102.01,102.25,17713.0,102.01,102.27,102.01,102.25,17713.0
2024-01-26 11:05:00,102.26,102.4,102.26,102.4,1462.0,102.26,102.4,102.26,102.4,1462.0
2024-01-26 11:10:00,102.51,102.62,102.35,102.41,12777.0,102.51,102.62,102.35,102.41,12777.0
2024-01-26 11:15:00,102.42,102.42,102.29,102.35,1529.0,102.42,102.42,102.29,102.35,1529.0
2024-01-26 11:20:00,102.3,102.78,102.3,102.63,5576.0,102.3,102.78,102.3,102.63,5576.0
2024-01-26 11:25:00,102.6,102.75,102.6,102.66,2639.0,102.6,102.75,102.6,102.66,2639.0
2024-01-26 11:30:00,102.66,102.96,102.62,102.93,1681.0,102.66,102.96,102.62,102.93,1681.0
2024-01-26 11:35:00,102.89,102.89,102.59,102.62,1600.0,102.89,102.89,102.59,102.62,1600.0
2024-01-26 11:40:00,102.62,102.83,102.61,102.76,1913.0,102.62,102.83,102.61,102.76,1913.0
2024-01-26 11:45:00,102.78,102.88,102.78,102.84,600.0,102.78,102.88,102.78,102.84,600.0
2024-01-26 11:50:00,102.84,103.09,102.84,102.96,4563.0,102.84,103.09,102.84,102.96,4563.0
2024-01-26 11:55:00,102.91,103.2,102.91,103.2,7061.0,102.91,103.2,102.91,103.2,7061.0
2024-01-26 12:00:00,103.23,103.34,103.2,103.34,1773.0,103.23,103.34,103.2,103.34,1773.0
2024-01-26 12:05:00,103.29,103.36,102.96,102.96,4250.0,103.29,103.36,102.96,102.96,4250.0
2024-01-26 12:10:00,102.91,103.13,102.91,103.07,1200.0,102.91,103.13,102.91,103.07,1200.0
2024-01-26 12:15:00,102.98,103.43,102.98,103.4,8109.0,102.98,103.43,102.98,103.4,8109.0
2024-01-26 12:20:00,103.42,103.42,103.24,103.24,4808.0,103.42,103.42,103.24,103.24,4808.0
2024-01-26 12:25:00,103.2,103.29,103.19,103.23,3564.0,103.2,103.29,103.19,103.23,3564.0
2024-01-26 12:30:00,103.23,103.27,102.98,103.04,6233.0,103.23,103.27,102.98,103.04,6233.0
2024-01-26 12:35:00,103.14,103.18,102.73,102.78,13194.0,103.14,103.18,102.73,102.78,13194.0
2024-01-26 12:40:00,102.88,103.0,102.82,102.86,4126.0,102.88,103.0,102.82,102.86,4126.0
2024-01-26 12:45:00,102.86,103.06,102.8,102.91,6118.0,102.86,103.06,102.8,102.91,6118.0
2024-01-26 12:50:00,102.83,103.04,102.78,103.04,4997.0,102.83,103.04,102.78,103.04,4997.0
2024-01-26 12:55:00,103.14,103.19,103.07,103.12,5025.0,103.14,103.19,103.07,103.12,5025.0
2024-01-26 13:00:00,103.15,103.23,103.13,103.21,2500.0,103.15,103.23,103.13,103.21,2500.0
2024-01-26 13:05:00,103.2,103.49,103.14,103.48,2340.0,103.2,103.49,103.14,103.48,2340.0
2024-01-26 13:10:00,103.39,103.48,103.38,103.43,2493.0,103.39,103.48,103.38,103.43,2493.0
2024-01-26 13:15:00,103.43,103.54,103.43,103.51,4984.0,103.43,103.54,103.43,103.51,4984.0
2024-01-26 13:20:00,103.48,103.69,103.38,103.65,15236.0,103.48,103.69,103.38,103.65,15236.0
2024-01-26 13:25:00,103.66,103.8,103.64,103.64,3697.0,103.66,103.8,103.64,103.64,3697.0
2024-01-26 13:30:00,103.73,103.88,103.65,103.77,14003.0,103.73,103.88,103.65,103.77,14003.0
2024-01-26 13:35:00,103.84,103.87,103.71,103.71,7868.0,103.84,103.87,103.71,103.71,7868.0
2024-01-26 13:40:00,103.66,103.66,103.26,103.36,8392.0,103.66,103.66,103.26,103.36,8392.0
2024-01-26 13:45:00,103.43,103.43,103.07,103.12,12241.0,103.43,103.43,103.07,103.12,12241.0
2024-01-26 13:50:00,103.19,103.25,103.04,103.04,2223.0,103.19,103.25,103.04,103.04,2223.0
2024-01-26 13:55:00,103.09,103.17,103.09,103.17,1110.0,103.09,103.17,103.09,103.17,1110.0
2024-01-26 14:00:00,103.15,103.59,103.15,103.59,4691.0,103.15,103.59,103.15,103.59,4691.0
2024-01-26 14:05:00,103.56,103.72,103.52,103.65,5945.0,103.56,103.72,103.52,103.65,5945.0
2024-01-26 14:10:00,103.63,103.71,103.6,103.7,2389.0,103.63,103.71,103.6,103.7,2389.0
2024-01-26 14:15:00,103.67,103.72,103.51,103.51,5078.0,103.67,103.72,103.51,103.51,5078.0
2024-01-26 14:20:00,103.52,103.53,103.34,103.39,4455.0,103.52,103.53,103.34,103.39,4455.0
2024-01-26 14:25:00,103.34,103.44,103.29,103.33,5444.0,103.34,103.44,103.29,103.33,5444.0
2024-01-26 14:30:00,103.39,103.39,103.18,103.22,2706.0,103.39,103.39,103.18,103.22,2706.0
2024-01-26 14:35:00,103.14,103.49,103.14,103.43,4099.0,103.14,103.49,103.14,103.43,4099.0
2024-01-26 14:40:00,103.49,103.52,103.36,103.36,1137.0,103.49,103.52,103.36,103.36,1137.0
2024-01-26 14:45:00,103.41,103.58,103.37,103.54,2490.0,103.41,103.58,103.37,103.54,2490.0
2024-01-26 14:50:00,103.59,103.59,103.48,103.53,2200.0,103.59,103.59,103.48,103.53,2200.0
2024-01-26 14:55:00,103.51,103.65,103.42,103.65,3279.0,103.51,103.65,103.42,103.65,3279.0
2024-01-26 15:00:00,103.59,103.64,103.55,103.64,1596.0,103.59,103.64,103.55,103.64,1596.0
2024-01-26 15:05:00,103.62,103.71,103.54,103.54,4342.0,103.62,103.71,103.54,103.54,4342.0
2024-01-26 15:10:00,103.51,103.69,103.51,103.68,2354.0,103.51,103.69,103.51,103.68,2354.0
2024-01-26 15:15:00,103.69,103.73,103.61,103.65,2176.0,103.69,103.73,103.61,103.65,2176.0
2024-01-26 15:20:00,103.69,103.7,103.61,103.64,6105.0,103.69,103.7,103.61,103.64,6105.0
2024-01-26 15:25:00,103.7,103.7,103.65,103.65,500.0,103.7,103.7,103.65,103.65,500.0
2024-01-26 15:30:00,103.69,103.7,103.46,103.46,3376.0,103.69,103.7,103.46,103.46,3376.0
2024-01-26 15:35:00,103.47,103.48,103.34,103.37,5147.0,103.47,103.48,103.34,103.37,5147.0
2024-01-26 15:40:00,103.3,103.51,103.27,103.47,5371.0,103.3,103.51,103.27,103.47,5371.0
2024-01-26 15:45:00,103.47,103.59,103.43,103.49,6992.0,103.47,103.59,103.43,103.49,6992.0
2024-01-26 15:50:00,103.51,103.7,103.5,103.66,12629.0,103.51,103.7,103.5,103.66,12629.0
2024-01-26 15:55:00,103.67,103.84,103.66,103.83,46695.0,103.67,103.84,103.66,103.83,46695.0
2024-01-29 09:30:00,104.22,104.76,104.22,104.49,19207.0,104.22,104.76,104.22,104.49,19207.0
2024-01-29 09:35:00,104.37,104.77,104.26,104.28,11407.0,104.37,104.77,104.26,104.28,11407.0
2024-01-29 09:40:00,104.27,104.39,103.94,104.39,5169.0,104.27,104.39,103.94,104.39,5169.0
2024-01-29 09:45:00,104.44,104.55,103.99,104.11,20509.0,104.44,104.55,103.99,104.11,20509.0
2024-01-29 09:50:00,104.11,104.27,104.0,104.2,9308.0,104.11,104.27,104.0,104.2,9308.0
2024-01-29 09:55:00,104.25,104.26,103.9,103.94,6029.0,104.25,104.26,103.9,103.94,6029.0
2024-01-29 10:00:00,103.86,103.86,103.34,103.35,2614.0,103.86,103.86,103.34,103.35,2614.0
2024-01-29 10:05:00,103.34,103.6,103.22,103.56,15046.0,103.34,103.6,103.22,103.56,15046.0
2024-01-29 10:10:00,103.61,103.87,103.54,103.76,15733.0,103.61,103.87,103.54,103.76,15733.0
2024-01-29 10:15:00,103.76,104.0,103.75,103.87,4425.0,103.76,104.0,103.75,103.87,4425.0
2024-01-29 10:20:00,103.85,103.94,103.66,103.7,7375.0,103.85,103.94,103.66,103.7,7375.0
2024-01-29 10:25:00,103.77,103.77,103.54,103.6,2690.0,103.77,103.77,103.54,103.6,2690.0
2024-01-29 10:30:00,103.66,104.14,103.62,104.14,6223.0,103.66,104.14,103.62,104.14,6223.0
2024-01-29 10:35:00,104.12,104.22,103.91,104.12,25943.0,104.12,104.22,103.91,104.12,25943.0
2024-01-29 10:40:00,104.12,104.31,104.05,104.25,14744.0,104.12,104.31,104.05,104.25,14744.0
2024-01-29 10:45:00,104.25,104.29,104.11,104.23,4352.0,104.25,104.29,104.11,104.23,4352.0
2024-01-29 10:50:00,104.2,104.64,104.2,104.34,8089.0,104.2,104.64,104.2,104.34,8089.0
2024-01-29 10:55:00,104.23,104.25,103.92,104.04,10997.0,104.23,104.25,103.92,104.04,10997.0
2024-01-29 11:00:00,104.06,104.11,103.94,103.97,3768.0,104.06,104.11,103.94,103.97,3768.0
2024-01-29 11:05:00,104.0,104.06,103.95,104.01,1161.0,104.0,104.06,103.95,104.01,1161.0
2024-01-29 11:10:00,104.01,104.08,104.0,104.02,1700.0,104.01,104.08,104.0,104.02,1700.0
2024-01-29 11:15:00,103.97,104.03,103.93,104.01,2989.0,103.97,104.03,103.93,104.01,2989.0
2024-01-29 11:20:00,104.05,104.05,103.97,103.99,1650.0,104.05,104.05,103.97,103.99,1650.0
2024-01-29 11:25:00,104.0,104.09,103.96,103.98,2357.0,104.0,104.09,103.96,103.98,2357.0
2024-01-29 11:30:00,103.96,104.01,103.82,103.95,3775.0,103.96,104.01,103.82,103.95,3775.0
2024-01-29 11:35:00,103.97,103.97,103.83,103.83,1899.0,103.97,103.97,103.83,103.83,1899.0
2024-01-29 11:40:00,103.88,103.96,103.81,103.92,1987.0,103.88,103.96,103.81,103.92,1987.0
2024-01-29 11:45:00,103.92,104.15,103.91,104.12,7195.0,103.92,104.15,103.91,104.12,7195.0
2024-01-29 11:50:00,104.12,104.16,104.1,104.1,1150.0,104.12,104.16,104.1,104.1,1150.0
2024-01-29 11:55:00,104.1,104.15,103.95,104.15,3983.0,104.1,104.15,103.95,104.15,3983.0
2024-01-29 12:00:00,104.15,104.19,103.89,103.91,1480.0,104.15,104.19,103.89,103.91,1480.0
2024-01-29 12:05:00,103.97,103.98,103.76,103.76,885.0,103.97,103.98,103.76,103.76,885.0
2024-01-29 12:10:00,103.77,103.83,103.73,103.79,3834.0,103.77,103.83,103.73,103.79,3834.0
2024-01-29 12:15:00,103.77,103.86,103.65,103.83,2481.0,103.77,103.86,103.65,103.83,2481.0
2024-01-29 12:20:00,103.84,104.15,103.84,104.15,2333.0,103.84,104.15,103.84,104.15,2333.0
2024-01-29 12:25:00,104.11,104.11,103.97,104.07,2362.0,104.11,104.11,103.97,104.07,2362.0
2024-01-29 12:30:00,104.07,104.23,104.07,104.08,1418.0,104.07,104.23,104.07,104.08,1418.0
2024-01-29 12:35:00,104.06,104.13,104.02,104.12,700.0,104.06,104.13,104.02,104.12,700.0
2024-01-29 12:40:00,104.07,104.14,103.96,104.05,3161.0,104.07,104.14,103.96,104.05,3161.0
2024-01-29 12:45:00,103.98,104.04,103.88,103.98,1700.0,103.98,104.04,103.88,103.98,1700.0
2024-01-29 12:50:00,103.91,103.91,103.76,103.78,1208.0,103.91,103.91,103.76,103.78,1208.0
2024-01-29 12:55:00,103.87,103.87,103.76,103.78,1810.0,103.87,103.87,103.76,103.78,1810.0
2024-01-29 13:00:00,103.84,103.95,103.79,103.86,2575.0,103.84,103.95,103.79,103.86,2575.0
2024-01-29 13:05:00,103.96,104.09,103.88,104.07,1779.0,103.96,104.09,103.88,104.07,1779.0
2024-01-29 13:10:00,104.11,104.11,103.96,104.02,2236.0,104.11,104.11,103.96,104.02,2236.0
2024-01-29 13:15:00,104.04,104.2,104.04,104.14,1500.0,104.04,104.2,104.04,104.14,1500.0
2024-01-29 13:20:00,104.2,104.2,104.08,104.16,2004.0,104.2,104.2,104.08,104.16,2004.0
2024-01-29 13:25:00,104.21,104.34,104.21,104.22,2689.0,104.21,104.34,104.21,104.22,2689.0
2024-01-29 13:30:00,104.26,104.31,104.19,104.21,2300.0,104.26,104.31,104.19,104.21,2300.0
2024-01-29 13:35:00,104.18,104.18,104.14,104.18,821.0,104.18,104.18,104.14,104.18,821.0
2024-01-29 13:40:00,104.13,104.26,104.13,104.22,4512.0,104.13,104.26,104.13,104.22,4512.0
2024-01-29 13:45:00,104.21,104.24,104.15,104.24,2161.0,104.21,104.24,104.15,104.24,2161.0
2024-01-29 13:50:00,104.24,104.24,104.17,104.2,1515.0,104.24,104.24,104.17,104.2,1515.0
2024-01-29 13:55:00,104.21,104.33,104.21,104.33,2379.0,104.21,104.33,104.21,104.33,2379.0
2024-01-29 14:00:00,104.4,104.43,104.34,104.35,4328.0,104.4,104.43,104.34,104.35,4328.0
2024-01-29 14:05:00,104.36,104.5,104.35,104.47,3720.0,104.36,104.5,104.35,104.47,3720.0
2024-01-29 14:10:00,104.43,104.62,104.43,104.62,1800.0,104.43,104.62,104.43,104.62,1800.0
2024-01-29 14:15:00,104.59,104.62,104.51,104.62,5000.0,104.59,104.62,104.51,104.62,5000.0
2024-01-29 14:20:00,104.61,104.71,104.61,104.67,4446.0,104.61,104.71,104.61,104.67,4446.0
2024-01-29 14:25:00,104.66,104.74,104.66,104.73,575.0,104.66,104.74,104.66,104.73,575.0
2024-01-29 14:30:00,104.74,104.95,104.74,104.77,7484.0,104.74,104.95,104.74,104.77,7484.0
2024-01-29 14:35:00,104.78,104.81,104.7,104.81,4333.0,104.78,104.81,104.7,104.81,4333.0
2024-01-29 14:40:00,104.8,104.95,104.8,104.9,18150.0,104.8,104.95,104.8,104.9,18150.0
2024-01-29 14:45:00,104.94,105.04,104.89,104.89,13619.0,104.94,105.04,104.89,104.89,13619.0
2024-01-29 14:50:00,104.92,104.93,104.64,104.77,5437.0,104.92,104.93,104.64,104.77,5437.0
2024-01-29 14:55:00,104.67,104.73,104.65,104.65,1528.0,104.67,104.73,104.65,104.65,1528.0
2024-01-29 15:00:00,104.68,104.97,104.65,104.77,9423.0,104.68,104.97,104.65,104.77,9423.0
2024-01-29 15:05:00,104.66,104.74,104.48,104.48,15587.0,104.66,104.74,104.48,104.48,15587.0
2024-01-29 15:10:00,104.42,104.71,104.41,104.61,9975.0,104.42,104.71,104.41,104.61,9975.0
2024-01-29 15:15:00,104.59,104.93,104.59,104.93,7227.0,104.59,104.93,104.59,104.93,7227.0
2024-01-29 15:20:00,104.95,104.95,104.77,104.82,3240.0,104.95,104.95,104.77,104.82,3240.0
2024-01-29 15:25:00,104.79,104.9,104.6,104.61,9531.0,104.79,104.9,104.6,104.61,9531.0
2024-01-29 15:30:00,104.61,104.74,104.61,104.74,4573.0,104.61,104.74,104.61,104.74,4573.0
2024-01-29 15:35:00,104.72,104.82,104.63,104.72,8479.0,104.72,104.82,104.63,104.72,8479.0
2024-01-29 15:40:00,104.69,104.86,104.66,104.77,18397.0,104.69,104.86,104.66,104.77,18397.0
2024-01-29 15:45:00,104.78,104.89,104.71,104.82,14641.0,104.78,104.89,104.71,104.82,14641.0
2024-01-29 15:50:00,104.8,105.11,104.8,105.08,24339.0,104.8,105.11,104.8,105.08,24339.0
2024-01-29 15:55:00,105.07,105.28,105.05,105.06,51525.0,105.07,105.28,105.05,105.06,51525.0
2024-01-30 09:30:00,105.15,105.25,104.64,105.0,19994.0,105.15,105.25,104.64,105.0,19994.0
2024-01-30 09:35:00,105.08,105.19,104.58,104.99,31385.0,105.08,105.19,104.58,104.99,31385.0
2024-01-30 09:40:00,104.98,105.16,104.66,104.66,9080.0,104.98,105.16,104.66,104.66,9080.0
2024-01-30 09:45:00,104.64,105.35,104.44,105.29,6160.0,104.64,105.35,104.44,105.29,6160.0
2024-01-30 09:50:00,105.29,105.8,105.23,105.73,22954.0,105.29,105.8,105.23,105.73,22954.0
2024-01-30 09:55:00,105.8,106.0,105.64,105.81,6590.0,105.8,106.0,105.64,105.81,6590.0
2024-01-30 10:00:00,105.75,105.75,105.21,105.28,61281.0,105.75,105.75,105.21,105.28,61281.0
2024-01-30 10:05:00,105.23,105.53,105.15,105.53,7407.0,105.23,105.53,105.15,105.53,7407.0
2024-01-30 10:10:00,105.53,105.68,105.28,105.33,10714.0,105.53,105.68,105.28,105.33,10714.0
2024-01-30 10:15:00,105.33,105.41,105.05,105.4,9921.0,105.33,105.41,105.05,105.4,9921.0
2024-01-30 10:20:00,105.25,105.69,105.23,105.61,4003.0,105.25,105.69,105.23,105.61,4003.0
2024-01-30 10:25:00,105.69,105.95,105.61,105.94,5127.0,105.69,105.95,105.61,105.94,5127.0
2024-01-30 10:30:00,105.92,106.0,105.75,105.84,11542.0,105.92,106.0,105.75,105.84,11542.0
2024-01-30 10:35:00,105.81,105.83,105.52,105.62,5930.0,105.81,105.83,105.52,105.62,5930.0
2024-01-30 10:40:00,105.52,105.72,105.44,105.45,12462.0,105.52,105.72,105.44,105.45,12462.0
2024-01-30 10:45:00,105.32,105.44,105.22,105.22,2383.0,105.32,105.44,105.22,105.22,2383.0
2024-01-30 10:50:00,105.16,105.31,105.04,105.04,6701.0,105.16,105.31,105.04,105.04,6701.0
2024-01-30 10:55:00,105.01,105.24,104.96,105.24,6613.0,105.01,105.24,104.96,105.24,6613.0
2024-01-30 11:00:00,105.19,105.23,105.07,105.17,3650.0,105.19,105.23,105.07,105.17,3650.0
2024-01-30 11:05:00,105.14,105.47,105.13,105.47,7612.0,105.14,105.47,105.13,105.47,7612.0
2024-01-30 11:10:00,105.49,105.53,105.44,105.45,1356.0,105.49,105.53,105.44,105.45,1356.0
2024-01-30 11:15:00,105.51,105.64,105.48,105.55,2371.0,105.51,105.64,105.48,105.55,2371.0
2024-01-30 11:20:00,105.57,105.69,105.56,105.6,1624.0,105.57,105.69,105.56,105.6,1624.0
2024-01-30 11:25:00,105.6,105.61,105.38,105.44,10535.0,105.6,105.61,105.38,105.44,10535.0
2024-01-30 11:30:00,105.44,105.44,105.26,105.37,3813.0,105.44,105.44,105.26,105.37,3813.0
2024-01-30 11:35:00,105.36,105.44,105.36,105.41,1793.0,105.36,105.44,105.36,105.41,1793.0
2024-01-30 11:40:00,105.41,105.49,105.37,105.41,4130.0,105.41,105.49,105.37,105.41,4130.0
2024-01-30 11:45:00,105.41,105.46,105.29,105.3,7184.0,105.41,105.46,105.29,105.3,7184.0
2024-01-30 11:50:00,105.32,105.32,105.11,105.17,2737.0,105.32,105.32,105.11,105.17,2737.0
2024-01-30 11:55:00,105.23,105.24,105.07,105.1,1425.0,105.23,105.24,105.07,105.1,1425.0
2024-01-30 12:00:00,105.16,105.17,105.08,105.09,1151.0,105.16,105.17,105.08,105.09,1151.0
2024-01-30 12:05:00,105.09,105.26,105.05,105.26,3025.0,105.09,105.26,105.05,105.26,3025.0
2024-01-30 12:10:00,105.23,105.26,105.18,105.26,1840.0,105.23,105.26,105.18,105.26,1840.0
2024-01-30 12:15:00,105.3,105.39,105.26,105.35,3293.0,105.3,105.39,105.26,105.35,3293.0
2024-01-30 12:20:00,105.37,105.37,105.19,105.22,5444.0,105.37,105.37,105.19,105.22,5444.0
2024-01-30 12:25:00,105.22,105.24,105.16,105.19,2162.0,105.22,105.24,105.16,105.19,2162.0
2024-01-30 12:30:00,105.23,105.46,105.21,105.22,5233.0,105.23,105.46,105.21,105.22,5233.0
2024-01-30 12:35:00,105.25,105.33,105.24,105.28,1775.0,105.25,105.33,105.24,105.28,1775.0
2024-01-30 12:40:00,105.28,105.33,105.19,105.2,2032.0,105.28,105.33,105.19,105.2,2032.0
2024-01-30 12:45:00,105.18,105.34,105.18,105.28,1810.0,105.18,105.34,105.18,105.28,1810.0
2024-01-30 12:50:00,105.27,105.31,105.19,105.31,3163.0,105.27,105.31,105.19,105.31,3163.0
2024-01-30 12:55:00,105.32,105.32,105.25,105.25,1722.0,105.32,105.32,105.25,105.25,1722.0
2024-01-30 13:00:00,105.27,105.33,104.98,105.02,6914.0,105.27,105.33,104.98,105.02,6914.0
2024-01-30 13:05:00,105.02,105.13,104.9,105.11,2310.0,105.02,105.13,104.9,105.11,2310.0
2024-01-30 13:10:00,105.17,105.3,105.11,105.3,3797.0,105.17,105.3,105.11,105.3,3797.0
2024-01-30 13:15:00,105.3,105.34,105.24,105.28,2476.0,105.3,105.34,105.24,105.28,2476.0
2024-01-30 13:20:00,105.31,105.34,105.28,105.33,2222.0,105.31,105.34,105.28,105.33,2222.0
2024-01-30 13:25:00,105.35,105.46,105.35,105.42,2218.0,105.35,105.46,105.35,105.42,2218.0
2024-01-30 13:30:00,105.4,105.59,105.38,105.5,3337.0,105.4,105.59,105.38,105.5,3337.0
2024-01-30 13:35:00,105.47,105.51,105.42,105.5,4174.0,105.47,105.51,105.42,105.5,4174.0
2024-01-30 13:40:00,105.51,105.66,105.31,105.32,3299.0,105.51,105.66,105.31,105.32,3299.0
2024-01-30 13:45:00,105.26,105.31,105.22,105.23,1674.0,105.26,105.31,105.22,105.23,1674.0
2024-01-30 13:50:00,105.26,105.34,105.22,105.23,1413.0,105.26,105.34,105.22,105.23,1413.0
2024-01-30 13:55:00,105.25,105.25,105.13,105.14,2054.0,105.25,105.25,105.13,105.14,2054.0
2024-01-30 14:00:00,105.16,105.2,105.07,105.07,3040.0,105.16,105.2,105.07,105.07,3040.0
2024-01-30 14:05:00,105.05,105.05,104.87,104.9,2748.0,105.05,105.05,104.87,104.9,2748.0
2024-01-30 14:10:00,104.9,104.91,104.64,104.91,6877.0,104.9,104.91,104.64,104.91,6877.0
2024-01-30 14:15:00,104.92,104.96,104.81,104.94,3514.0,104.92,104.96,104.81,104.94,3514.0
2024-01-30 14:20:00,104.94,105.01,104.89,104.91,1334.0,104.94,105.01,104.89,104.91,1334.0
2024-01-30 14:25:00,105.0,105.09,105.0,105.04,2000.0,105.0,105.09,105.0,105.04,2000.0
2024-01-30 14:30:00,105.04,105.12,105.03,105.05,3040.0,105.04,105.12,105.03,105.05,3040.0
2024-01-30 14:35:00,105.05,105.08,104.98,105.0,4955.0,105.05,105.08,104.98,105.0,4955.0
2024-01-30 14:40:00,105.0,105.48,104.99,105.46,14779.0,105.0,105.48,104.99,105.46,14779.0
2024-01-30 14:45:00,105.43,105.46,105.36,105.45,4665.0,105.43,105.46,105.36,105.45,4665.0
2024-01-30 14:50:00,105.45,105.5,105.39,105.45,3267.0,105.45,105.5,105.39,105.45,3267.0
2024-01-30 14:55:00,105.47,105.51,105.42,105.51,3746.0,105.47,105.51,105.42,105.51,3746.0
2024-01-30 15:00:00,105.5,105.6,105.5,105.55,3149.0,105.5,105.6,105.5,105.55,3149.0
2024-01-30 15:05:00,105.57,105.57,105.46,105.5,5263.0,105.57,105.57,105.46,105.5,5263.0
2024-01-30 15:10:00,105.5,105.54,105.4,105.47,5437.0,105.5,105.54,105.4,105.47,5437.0
2024-01-30 15:15:00,105.4,105.44,105.23,105.42,14911.0,105.4,105.44,105.23,105.42,14911.0
2024-01-30 15:20:00,105.45,105.54,105.42,105.44,3657.0,105.45,105.54,105.42,105.44,3657.0
2024-01-30 15:25:00,105.44,105.44,105.28,105.35,6063.0,105.44,105.44,105.28,105.35,6063.0
2024-01-30 15:30:00,105.35,105.39,105.25,105.35,5270.0,105.35,105.39,105.25,105.35,5270.0
2024-01-30 15:35:00,105.32,105.35,105.18,105.35,5197.0,105.32,105.35,105.18,105.35,5197.0
2024-01-30 15:40:00,105.35,105.36,105.22,105.26,5733.0,105.35,105.36,105.22,105.26,5733.0
2024-01-30 15:45:00,105.2,105.36,105.2,105.32,8179.0,105.2,105.36,105.2,105.32,8179.0
2024-01-30 15:50:00,105.36,105.57,105.32,105.55,19631.0,105.36,105.57,105.32,105.55,19631.0
2024-01-30 15:55:00,105.57,105.74,105.56,105.65,59396.0,105.57,105.74,105.56,105.65,59396.0
2024-01-31 09:30:00,105.35,105.52,104.75,105.06,31506.0,105.35,105.52,104.75,105.06,31506.0
2024-01-31 09:35:00,104.85,105.04,104.62,104.84,8115.0,104.85,105.04,104.62,104.84,8115.0
2024-01-31 09:40:00,105.0,105.35,104.96,105.35,8101.0,105.0,105.35,104.96,105.35,8101.0
2024-01-31 09:45:00,105.29,105.37,105.02,105.14,8056.0,105.29,105.37,105.02,105.14,8056.0
2024-01-31 09:50:00,105.25,105.4,105.07,105.09,4844.0,105.25,105.4,105.07,105.09,4844.0
2024-01-31 09:55:00,105.12,105.25,104.7,104.88,5653.0,105.12,105.25,104.7,104.88,5653.0
2024-01-31 10:00:00,104.82,104.82,104.64,104.73,1914.0,104.82,104.82,104.64,104.73,1914.0
2024-01-31 10:05:00,104.59,104.59,104.2,104.45,6166.0,104.59,104.59,104.2,104.45,6166.0
2024-01-31 10:10:00,104.5,104.84,104.5,104.84,10183.0,104.5,104.84,104.5,104.84,10183.0
2024-01-31 10:15:00,104.73,104.73,104.3,104.47,7069.0,104.73,104.73,104.3,104.47,7069.0
2024-01-31 10:20:00,104.37,104.55,104.31,104.34,8065.0,104.37,104.55,104.31,104.34,8065.0
2024-01-31 10:25:00,104.39,104.73,104.33,104.55,6181.0,104.39,104.73,104.33,104.55,6181.0
2024-01-31 10:30:00,104.59,104.59,104.13,104.26,14392.0,104.59,104.59,104.13,104.26,14392.0
2024-01-31 10:35:00,104.26,104.27,103.31,103.48,18245.0,104.26,104.27,103.31,103.48,18245.0
2024-01-31 10:40:00,103.51,103.53,103.02,103.08,6465.0,103.51,103.53,103.02,103.08,6465.0
2024-01-31 10:45:00,103.0,103.07,102.56,103.06,24842.0,103.0,103.07,102.56,103.06,24842.0
2024-01-31 10:50:00,102.86,102.95,102.6,102.85,4917.0,102.86,102.95,102.6,102.85,4917.0
2024-01-31 10:55:00,102.9,103.56,102.9,103.45,9255.0,102.9,103.56,102.9,103.45,9255.0
2024-01-31 11:00:00,103.52,103.57,103.41,103.41,10440.0,103.52,103.57,103.41,103.41,10440.0
2024-01-31 11:05:00,103.37,103.64,103.32,103.64,4261.0,103.37,103.64,103.32,103.64,4261.0
2024-01-31 11:10:00,103.66,103.87,103.65,103.76,3870.0,103.66,103.87,103.65,103.76,3870.0
2024-01-31 11:15:00,103.79,103.8,103.53,103.6,2007.0,103.79,103.8,103.53,103.6,2007.0
2024-01-31 11:20:00,103.51,103.51,103.29,103.31,4179.0,103.51,103.51,103.29,103.31,4179.0
2024-01-31 11:25:00,103.26,103.52,103.1,103.52,5569.0,103.26,103.52,103.1,103.52,5569.0
2024-01-31 11:30:00,103.59,103.66,103.48,103.59,3826.0,103.59,103.66,103.48,103.59,3826.0
2024-01-31 11:35:00,103.59,103.59,103.26,103.26,4085.0,103.59,103.59,103.26,103.26,4085.0
2024-01-31 11:40:00,103.16,103.21,103.03,103.17,7466.0,103.16,103.21,103.03,103.17,7466.0
2024-01-31 11:45:00,103.16,103.16,103.01,103.08,5122.0,103.16,103.16,103.01,103.08,5122.0
2024-01-31 11:50:00,103.06,103.17,102.95,102.95,5517.0,103.06,103.17,102.95,102.95,5517.0
2024-01-31 11:55:00,102.96,103.35,102.95,103.23,11816.0,102.96,103.35,102.95,103.23,11816.0
2024-01-31 12:00:00,103.24,103.34,103.21,103.26,6813.0,103.24,103.34,103.21,103.26,6813.0
2024-01-31 12:05:00,103.32,103.53,103.26,103.44,7374.0,103.32,103.53,103.26,103.44,7374.0
2024-01-31 12:10:00,103.46,103.51,103.28,103.33,8563.0,103.46,103.51,103.28,103.33,8563.0
2024-01-31 12:15:00,103.28,103.32,103.13,103.18,6900.0,103.28,103.32,103.13,103.18,6900.0
2024-01-31 12:20:00,103.16,103.21,103.1,103.16,3296.0,103.16,103.21,103.1,103.16,3296.0
2024-01-31 12:25:00,103.18,103.37,103.18,103.32,2320.0,103.18,103.37,103.18,103.32,2320.0
2024-01-31 12:30:00,103.33,103.34,103.11,103.12,8971.0,103.33,103.34,103.11,103.12,8971.0
2024-01-31 12:35:00,103.12,103.15,102.73,102.76,10820.0,103.12,103.15,102.73,102.76,10820.0
2024-01-31 12:40:00,102.75,103.1,102.75,103.1,7502.0,102.75,103.1,102.75,103.1,7502.0
2024-01-31 12:45:00,103.12,103.12,102.97,103.09,5673.0,103.12,103.12,102.97,103.09,5673.0
2024-01-31 12:50:00,103.03,103.18,103.03,103.09,7677.0,103.03,103.18,103.03,103.09,7677.0
2024-01-31 12:55:00,103.11,103.3,103.0,103.3,6247.0,103.11,103.3,103.0,103.3,6247.0
2024-01-31 13:00:00,103.36,103.42,103.3,103.38,3528.0,103.36,103.42,103.3,103.38,3528.0
2024-01-31 13:05:00,103.31,103.56,103.31,103.56,4457.0,103.31,103.56,103.31,103.56,4457.0
2024-01-31 13:10:00,103.64,103.76,103.58,103.59,8535.0,103.64,103.76,103.58,103.59,8535.0
2024-01-31 13:15:00,103.65,103.73,103.57,103.57,1155.0,103.65,103.73,103.57,103.57,1155.0
2024-01-31 13:20:00,103.62,103.7,103.45,103.68,8155.0,103.62,103.7,103.45,103.68,8155.0
2024-01-31 13:25:00,103.65,103.65,103.47,103.58,7997.0,103.65,103.65,103.47,103.58,7997.0
2024-01-31 13:30:00,103.58,103.63,103.49,103.62,4843.0,103.58,103.63,103.49,103.62,4843.0
2024-01-31 13:35:00,103.67,103.67,103.53,103.57,4255.0,103.67,103.67,103.53,103.57,4255.0
2024-01-31 13:40:00,103.64,103.69,103.57,103.67,2719.0,103.64,103.69,103.57,103.67,2719.0
2024-01-31 13:45:00,103.7,103.72,103.57,103.59,6010.0,103.7,103.72,103.57,103.59,6010.0
2024-01-31 13:50:00,103.59,103.59,103.39,103.48,5205.0,103.59,103.59,103.39,103.48,5205.0
2024-01-31 13:55:00,103.5,103.51,103.17,103.17,3914.0,103.5,103.51,103.17,103.17,3914.0
2024-01-31 14:00:00,103.24,103.24,102.27,102.44,19355.0,103.24,103.24,102.27,102.44,19355.0
2024-01-31 14:05:00,102.51,102.77,102.18,102.26,5363.0,102.51,102.77,102.18,102.26,5363.0
2024-01-31 14:10:00,102.38,102.74,102.37,102.47,9895.0,102.38,102.74,102.37,102.47,9895.0
2024-01-31 14:15:00,102.34,102.77,102.34,102.6,8813.0,102.34,102.77,102.34,102.6,8813.0
2024-01-31 14:20:00,102.68,102.91,102.56,102.7,3298.0,102.68,102.91,102.56,102.7,3298.0
2024-01-31 14:25:00,102.79,102.89,102.69,102.73,5033.0,102.79,102.89,102.69,102.73,5033.0
2024-01-31 14:30:00,102.68,103.06,102.57,103.04,8551.0,102.68,103.06,102.57,103.04,8551.0
2024-01-31 14:35:00,103.12,103.42,102.74,103.42,5020.0,103.12,103.42,102.74,103.42,5020.0
2024-01-31 14:40:00,103.4,103.94,103.4,103.77,8480.0,103.4,103.94,103.4,103.77,8480.0
2024-01-31 14:45:00,103.77,103.9,103.49,103.53,5266.0,103.77,103.9,103.49,103.53,5266.0
2024-01-31 14:50:00,103.46,103.54,103.08,103.39,10154.0,103.46,103.54,103.08,103.39,10154.0
2024-01-31 14:55:00,103.3,103.3,102.72,102.73,3873.0,103.3,103.3,102.72,102.73,3873.0
2024-01-31 15:00:00,102.74,102.84,101.65,101.81,26759.0,102.74,102.84,101.65,101.81,26759.0
2024-01-31 15:05:00,101.78,101.88,101.13,101.88,31141.0,101.78,101.88,101.13,101.88,31141.0
2024-01-31 15:10:00,101.9,102.21,101.54,102.06,11961.0,101.9,102.21,101.54,102.06,11961.0
2024-01-31 15:15:00,101.99,102.31,101.87,102.08,10332.0,101.99,102.31,101.87,102.08,10332.0
2024-01-31 15:20:00,102.09,102.52,101.91,102.26,16454.0,102.09,102.52,101.91,102.26,16454.0
2024-01-31 15:25:00,102.17,102.45,102.05,102.39,9093.0,102.17,102.45,102.05,102.39,9093.0
2024-01-31 15:30:00,102.34,102.34,101.92,102.17,20476.0,102.34,102.34,101.92,102.17,20476.0
2024-01-31 15:35:00,102.16,102.26,101.93,102.23,15923.0,102.16,102.26,101.93,102.23,15923.0
2024-01-31 15:40:00,102.2,102.39,102.02,102.04,12028.0,102.2,102.39,102.02,102.04,12028.0
2024-01-31 15:45:00,101.98,102.1,101.8,101.95,14043.0,101.98,102.1,101.8,101.95,14043.0
2024-01-31 15:50:00,101.95,102.04,101.48,101.83,32194.0,101.95,102.04,101.48,101.83,32194.0
2024-01-31 15:55:00,101.85,102.04,101.8,101.84,67431.0,101.85,102.04,101.8,101.84,67431.0
2024-02-01 09:30:00,103.17,104.75,103.17,104.75,45895.0,103.17,104.75,103.17,104.75,45895.0
2024-02-01 09:35:00,104.6,104.91,103.6,104.02,17000.0,104.6,104.91,103.6,104.02,17000.0
2024-02-01 09:40:00,104.03,104.18,103.86,103.98,3402.0,104.03,104.18,103.86,103.98,3402.0
2024-02-01 09:45:00,104.05,104.32,104.02,104.03,6754.0,104.05,104.32,104.02,104.03,6754.0
2024-02-01 09:50:00,104.13,104.68,104.1,104.14,9142.0,104.13,104.68,104.1,104.14,9142.0
2024-02-01 09:55:00,104.19,104.28,103.86,104.28,7636.0,104.19,104.28,103.86,104.28,7636.0
2024-02-01 10:00:00,104.23,104.4,103.95,104.39,4662.0,104.23,104.4,103.95,104.39,4662.0
2024-02-01 10:05:00,104.4,104.4,104.07,104.33,15025.0,104.4,104.4,104.07,104.33,15025.0
2024-02-01 10:10:00,104.23,104.4,103.61,103.61,10109.0,104.23,104.4,103.61,103.61,10109.0
2024-02-01 10:15:00,103.88,103.97,103.61,103.62,6450.0,103.88,103.97,103.61,103.62,6450.0
2024-02-01 10:20:00,103.53,103.64,103.0,103.05,6151.0,103.53,103.64,103.0,103.05,6151.0
2024-02-01 10:25:00,103.02,103.98,103.02,103.98,4700.0,103.02,103.98,103.02,103.98,4700.0
2024-02-01 10:30:00,103.88,103.92,103.71,103.71,2533.0,103.88,103.92,103.71,103.71,2533.0
2024-02-01 10:35:00,103.68,103.85,103.54,103.85,1728.0,103.68,103.85,103.54,103.85,1728.0
2024-02-01 10:40:00,103.99,104.0,103.45,103.47,7378.0,103.99,104.0,103.45,103.47,7378.0
2024-02-01 10:45:00,103.63,103.72,103.46,103.46,4596.0,103.63,103.72,103.46,103.46,4596.0
2024-02-01 10:50:00,103.36,103.36,103.08,103.09,5944.0,103.36,103.36,103.08,103.09,5944.0
2024-02-01 10:55:00,103.2,103.23,102.95,102.95,3673.0,103.2,103.23,102.95,102.95,3673.0
2024-02-01 11:00:00,102.87,103.05,102.76,102.83,9017.0,102.87,103.05,102.76,102.83,9017.0
2024-02-01 11:05:00,103.06,103.13,103.04,103.04,2638.0,103.06,103.13,103.04,103.04,2638.0
2024-02-01 11:10:00,103.11,103.11,102.97,102.98,1439.0,103.11,103.11,102.97,102.98,1439.0
2024-02-01 11:15:00,103.1,103.34,103.07,103.22,4421.0,103.1,103.34,103.07,103.22,4421.0
2024-02-01 11:20:00,103.43,103.47,103.34,103.47,500.0,103.43,103.47,103.34,103.47,500.0
2024-02-01 11:25:00,103.47,103.52,103.29,103.39,3613.0,103.47,103.52,103.29,103.39,3613.0
2024-02-01 11:30:00,103.5,103.89,103.5,103.88,6803.0,103.5,103.89,103.5,103.88,6803.0
2024-02-01 11:35:00,103.79,103.83,103.71,103.75,3719.0,103.79,103.83,103.71,103.75,3719.0
2024-02-01 11:40:00,103.83,103.91,103.77,103.91,2631.0,103.83,103.91,103.77,103.91,2631.0
2024-02-01 11:45:00,103.85,103.88,103.8,103.82,1710.0,103.85,103.88,103.8,103.82,1710.0
2024-02-01 11:50:00,103.89,104.0,103.73,103.73,5880.0,103.89,104.0,103.73,103.73,5880.0
2024-02-01 11:55:00,103.81,103.96,103.81,103.92,6460.0,103.81,103.96,103.81,103.92,6460.0
2024-02-01 12:00:00,103.88,104.27,103.88,104.27,1677.0,103.88,104.27,103.88,104.27,1677.0
2024-02-01 12:05:00,104.25,104.44,104.25,104.34,2821.0,104.25,104.44,104.25,104.34,2821.0
2024-02-01 12:10:00,104.4,104.55,104.4,104.49,3699.0,104.4,104.55,104.4,104.49,3699.0
2024-02-01 12:15:00,104.53,104.61,104.34,104.53,3186.0,104.53,104.61,104.34,104.53,3186.0
2024-02-01 12:20:00,104.5,104.66,104.49,104.52,2114.0,104.5,104.66,104.49,104.52,2114.0
2024-02-01 12:25:00,104.62,104.7,104.26,104.37,4400.0,104.62,104.7,104.26,104.37,4400.0
2024-02-01 12:30:00,104.38,104.57,104.37,104.57,3835.0,104.38,104.57,104.37,104.57,3835.0
2024-02-01 12:35:00,104.53,104.64,104.45,104.45,6803.0,104.53,104.64,104.45,104.45,6803.0
2024-02-01 12:40:00,104.45,104.53,104.28,104.42,4418.0,104.45,104.53,104.28,104.42,4418.0
2024-02-01 12:45:00,104.44,105.28,104.43,105.18,22124.0,104.44,105.28,104.43,105.18,22124.0
2024-02-01 12:50:00,105.23,105.71,105.21,105.63,14275.0,105.23,105.71,105.21,105.63,14275.0
2024-02-01 12:55:00,105.67,105.87,105.61,105.66,7589.0,105.67,105.87,105.61,105.66,7589.0
2024-02-01 13:00:00,105.68,105.8,105.51,105.51,6303.0,105.68,105.8,105.51,105.51,6303.0
2024-02-01 13:05:00,105.52,105.71,105.31,105.42,6413.0,105.52,105.71,105.31,105.42,6413.0
2024-02-01 13:10:00,105.59,105.95,105.55,105.86,23354.0,105.59,105.95,105.55,105.86,23354.0
2024-02-01 13:15:00,105.92,106.32,105.8,106.32,12020.0,105.92,106.32,105.8,106.32,12020.0
2024-02-01 13:20:00,106.34,106.43,106.15,106.31,6332.0,106.34,106.43,106.15,106.31,6332.0
2024-02-01 13:25:00,106.33,106.38,106.14,106.23,2196.0,106.33,106.38,106.14,106.23,2196.0
2024-02-01 13:30:00,106.3,106.38,106.26,106.33,2489.0,106.3,106.38,106.26,106.33,2489.0
2024-02-01 13:35:00,106.27,106.27,105.41,105.67,14778.0,106.27,106.27,105.41,105.67,14778.0
2024-02-01 13:40:00,105.75,105.89,105.61,105.75,9378.0,105.75,105.89,105.61,105.75,9378.0
2024-02-01 13:45:00,105.81,106.09,105.81,106.09,3004.0,105.81,106.09,105.81,106.09,3004.0
2024-02-01 13:50:00,106.08,106.18,106.05,106.05,7094.0,106.08,106.18,106.05,106.05,7094.0
2024-02-01 13:55:00,106.0,106.17,105.98,106.06,4196.0,106.0,106.17,105.98,106.06,4196.0
2024-02-01 14:00:00,106.16,106.26,106.12,106.23,2216.0,106.16,106.26,106.12,106.23,2216.0
2024-02-01 14:05:00,106.23,106.31,105.86,106.18,25581.0,106.23,106.31,105.86,106.18,25581.0
2024-02-01 14:10:00,106.19,106.4,105.99,106.06,2699.0,106.19,106.4,105.99,106.06,2699.0
2024-02-01 14:15:00,106.09,106.17,105.93,106.06,6525.0,106.09,106.17,105.93,106.06,6525.0
2024-02-01 14:20:00,106.08,106.2,105.91,106.0,5200.0,106.08,106.2,105.91,106.0,5200.0
2024-02-01 14:25:00,106.09,106.29,106.08,106.22,2234.0,106.09,106.29,106.08,106.22,2234.0
2024-02-01 14:30:00,106.2,106.2,105.91,105.95,3948.0,106.2,106.2,105.91,105.95,3948.0
2024-02-01 14:35:00,105.95,106.25,105.86,106.15,2607.0,105.95,106.25,105.86,106.15,2607.0
2024-02-01 14:40:00,106.2,106.22,106.13,106.15,2900.0,106.2,106.22,106.13,106.15,2900.0
2024-02-01 14:45:00,106.2,106.37,106.13,106.13,15917.0,106.2,106.37,106.13,106.13,15917.0
2024-02-01 14:50:00,106.21,106.34,106.16,106.21,3280.0,106.21,106.34,106.16,106.21,3280.0
2024-02-01 14:55:00,106.3,106.67,106.3,106.63,8714.0,106.3,106.67,106.3,106.63,8714.0
2024-02-01 15:00:00,106.68,107.0,106.67,106.93,19584.0,106.68,107.0,106.67,106.93,19584.0
2024-02-01 15:05:00,106.9,106.9,106.46,106.46,13609.0,106.9,106.9,106.46,106.46,13609.0
2024-02-01 15:10:00,106.47,106.54,106.35,106.42,8106.0,106.47,106.54,106.35,106.42,8106.0
2024-02-01 15:15:00,106.45,106.58,106.45,106.46,4100.0,106.45,106.58,106.45,106.46,4100.0
2024-02-01 15:20:00,106.48,106.48,106.11,106.21,6979.0,106.48,106.48,106.11,106.21,6979.0
2024-02-01 15:25:00,106.2,106.28,106.05,106.2,3431.0,106.2,106.28,106.05,106.2,3431.0
2024-02-01 15:30:00,106.19,106.51,106.19,106.4,9813.0,106.19,106.51,106.19,106.4,9813.0
2024-02-01 15:35:00,106.44,106.51,106.17,106.51,8126.0,106.44,106.51,106.17,106.51,8126.0
2024-02-01 15:40:00,106.52,106.56,106.43,106.49,4992.0,106.52,106.56,106.43,106.49,4992.0
2024-02-01 15:45:00,106.51,106.66,106.5,106.55,8496.0,106.51,106.66,106.5,106.55,8496.0
2024-02-01 15:50:00,106.53,106.62,106.27,106.41,19133.0,106.53,106.62,106.27,106.41,19133.0
2024-02-01 15:55:00,106.48,106.65,106.4,106.57,43959.0,106.48,106.65,106.4,106.57,43959.0
2024-02-02 09:30:00,106.27,106.5,105.41,106.37,30071.0,106.27,106.5,105.41,106.37,30071.0
2024-02-02 09:35:00,106.36,106.51,106.0,106.41,26230.0,106.36,106.51,106.0,106.41,26230.0
2024-02-02 09:40:00,106.4,107.36,106.4,107.22,13741.0,106.4,107.36,106.4,107.22,13741.0
2024-02-02 09:45:00,107.43,108.36,107.41,108.15,19523.0,107.43,108.36,107.41,108.15,19523.0
2024-02-02 09:50:00,108.06,108.54,107.8,108.48,20272.0,108.06,108.54,107.8,108.48,20272.0
2024-02-02 09:55:00,108.49,108.77,108.22,108.77,12589.0,108.49,108.77,108.22,108.77,12589.0
2024-02-02 10:00:00,108.79,108.8,108.16,108.29,13042.0,108.79,108.8,108.16,108.29,13042.0
2024-02-02 10:05:00,108.24,108.29,107.56,107.56,15740.0,108.24,108.29,107.56,107.56,15740.0
2024-02-02 10:10:00,107.64,107.95,107.43,107.71,8353.0,107.64,107.95,107.43,107.71,8353.0
2024-02-02 10:15:00,107.84,107.87,107.4,107.86,11591.0,107.84,107.87,107.4,107.86,11591.0
2024-02-02 10:20:00,107.97,108.32,107.95,108.28,10001.0,107.97,108.32,107.95,108.28,10001.0
2024-02-02 10:25:00,108.38,108.38,107.85,108.13,11182.0,108.38,108.38,107.85,108.13,11182.0
2024-02-02 10:30:00,108.11,108.12,107.56,108.04,5908.0,108.11,108.12,107.56,108.04,5908.0
2024-02-02 10:35:00,108.07,108.1,107.76,107.77,1699.0,108.07,108.1,107.76,107.77,1699.0
2024-02-02 10:40:00,107.68,107.85,107.44,107.5,3033.0,107.68,107.85,107.44,107.5,3033.0
2024-02-02 10:45:00,107.48,107.49,107.11,107.14,5635.0,107.48,107.49,107.11,107.14,5635.0
2024-02-02 10:50:00,107.23,107.94,107.16,107.64,7491.0,107.23,107.94,107.16,107.64,7491.0
2024-02-02 10:55:00,107.57,107.66,107.13,107.3,5435.0,107.57,107.66,107.13,107.3,5435.0
2024-02-02 11:00:00,107.35,107.48,107.14,107.4,5203.0,107.35,107.48,107.14,107.4,5203.0
2024-02-02 11:05:00,107.5,107.78,107.37,107.75,11246.0,107.5,107.78,107.37,107.75,11246.0
2024-02-02 11:10:00,107.79,107.84,107.54,107.57,4217.0,107.79,107.84,107.54,107.57,4217.0
2024-02-02 11:15:00,107.62,107.67,107.32,107.34,3335.0,107.62,107.67,107.32,107.34,3335.0
2024-02-02 11:20:00,107.46,107.63,107.35,107.46,3645.0,107.46,107.63,107.35,107.46,3645.0
2024-02-02 11:25:00,107.54,107.75,107.4,107.7,3370.0,107.54,107.75,107.4,107.7,3370.0
2024-02-02 11:30:00,107.76,107.84,107.62,107.62,3093.0,107.76,107.84,107.62,107.62,3093.0
2024-02-02 11:35:00,107.58,107.86,107.58,107.82,3582.0,107.58,107.86,107.58,107.82,3582.0
2024-02-02 11:40:00,107.91,108.14,107.82,108.04,5868.0,107.91,108.14,107.82,108.04,5868.0
2024-02-02 11:45:00,108.07,108.27,107.91,108.17,3692.0,108.07,108.27,107.91,108.17,3692.0
2024-02-02 11:50:00,108.26,108.28,108.09,108.17,3461.0,108.26,108.28,108.09,108.17,3461.0
2024-02-02 11:55:00,108.18,108.18,107.89,107.89,2114.0,108.18,108.18,107.89,107.89,2114.0
2024-02-02 12:00:00,108.05,108.34,108.05,108.29,9930.0,108.05,108.34,108.05,108.29,9930.0
2024-02-02 12:05:00,108.39,108.46,108.23,108.23,2672.0,108.39,108.46,108.23,108.23,2672.0
2024-02-02 12:10:00,108.25,108.37,108.05,108.37,2381.0,108.25,108.37,108.05,108.37,2381.0
2024-02-02 12:15:00,108.49,108.92,108.48,108.92,11791.0,108.49,108.92,108.48,108.92,11791.0
2024-02-02 12:20:00,108.95,109.45,108.92,109.27,12088.0,108.95,109.45,108.92,109.27,12088.0
2024-02-02 12:25:00,109.26,109.37,108.91,109.25,8054.0,109.26,109.37,108.91,109.25,8054.0
2024-02-02 12:30:00,109.2,109.38,109.15,109.34,8278.0,109.2,109.38,109.15,109.34,8278.0
2024-02-02 12:35:00,109.32,109.55,109.03,109.18,22122.0,109.32,109.55,109.03,109.18,22122.0
2024-02-02 12:40:00,109.18,109.23,108.79,108.8,12529.0,109.18,109.23,108.79,108.8,12529.0
2024-02-02 12:45:00,108.84,109.09,108.75,109.02,10109.0,108.84,109.09,108.75,109.02,10109.0
2024-02-02 12:50:00,109.08,109.16,108.91,109.06,4147.0,109.08,109.16,108.91,109.06,4147.0
2024-02-02 12:55:00,109.02,109.31,109.02,109.31,2102.0,109.02,109.31,109.02,109.31,2102.0
2024-02-02 13:00:00,109.39,109.4,109.21,109.32,4430.0,109.39,109.4,109.21,109.32,4430.0
2024-02-02 13:05:00,109.44,109.63,109.11,109.11,14618.0,109.44,109.63,109.11,109.11,14618.0
2024-02-02 13:10:00,109.23,109.31,109.16,109.31,3851.0,109.23,109.31,109.16,109.31,3851.0
2024-02-02 13:15:00,109.3,109.33,109.13,109.26,3931.0,109.3,109.33,109.13,109.26,3931.0
2024-02-02 13:20:00,109.29,109.43,109.28,109.41,1384.0,109.29,109.43,109.28,109.41,1384.0
2024-02-02 13:25:00,109.35,109.35,109.13,109.19,3297.0,109.35,109.35,109.13,109.19,3297.0
2024-02-02 13:30:00,109.2,109.58,109.2,109.52,3003.0,109.2,109.58,109.2,109.52,3003.0
2024-02-02 13:35:00,109.63,109.65,109.32,109.32,2855.0,109.63,109.65,109.32,109.32,2855.0
2024-02-02 13:40:00,109.43,109.44,109.14,109.23,4884.0,109.43,109.44,109.14,109.23,4884.0
2024-02-02 13:45:00,109.34,109.34,109.06,109.11,3202.0,109.34,109.34,109.06,109.11,3202.0
2024-02-02 13:50:00,109.15,109.21,109.06,109.14,1150.0,109.15,109.21,109.06,109.14,1150.0
2024-02-02 13:55:00,109.2,109.29,109.07,109.08,2342.0,109.2,109.29,109.07,109.08,2342.0
2024-02-02 14:00:00,109.15,109.28,109.1,109.18,1671.0,109.15,109.28,109.1,109.18,1671.0
2024-02-02 14:05:00,109.25,109.4,109.22,109.4,1957.0,109.25,109.4,109.22,109.4,1957.0
2024-02-02 14:10:00,109.32,109.39,109.26,109.32,3581.0,109.32,109.39,109.26,109.32,3581.0
2024-02-02 14:15:00,109.35,109.59,109.26,109.47,13289.0,109.35,109.59,109.26,109.47,13289.0
2024-02-02 14:20:00,109.4,109.65,109.26,109.65,11356.0,109.4,109.65,109.26,109.65,11356.0
2024-02-02 14:25:00,109.67,109.74,109.54,109.67,4201.0,109.67,109.74,109.54,109.67,4201.0
2024-02-02 14:30:00,109.73,109.8,109.68,109.8,7469.0,109.73,109.8,109.68,109.8,7469.0
2024-02-02 14:35:00,109.78,109.9,109.76,109.82,4159.0,109.78,109.9,109.76,109.82,4159.0
2024-02-02 14:40:00,109.86,109.91,109.69,109.85,17132.0,109.86,109.91,109.69,109.85,17132.0
2024-02-02 14:45:00,109.83,110.15,109.83,109.89,17009.0,109.83,110.15,109.83,109.89,17009.0
2024-02-02 14:50:00,109.86,109.89,109.69,109.79,4471.0,109.86,109.89,109.69,109.79,4471.0
2024-02-02 14:55:00,109.78,109.86,109.71,109.86,3890.0,109.78,109.86,109.71,109.86,3890.0
2024-02-02 15:00:00,109.86,109.94,109.66,109.72,6600.0,109.86,109.94,109.66,109.72,6600.0
2024-02-02 15:05:00,109.72,109.84,109.64,109.8,4519.0,109.72,109.84,109.64,109.8,4519.0
2024-02-02 15:10:00,109.8,110.0,109.79,109.83,4863.0,109.8,110.0,109.79,109.83,4863.0
2024-02-02 15:15:00,109.87,110.05,109.87,110.02,3016.0,109.87,110.05,109.87,110.02,3016.0
2024-02-02 15:20:00,110.0,110.15,109.92,109.94,10059.0,110.0,110.15,109.92,109.94,10059.0
2024-02-02 15:25:00,109.98,110.17,109.82,110.11,11368.0,109.98,110.17,109.82,110.11,11368.0
2024-02-02 15:30:00,110.14,110.14,109.67,109.67,6173.0,110.14,110.14,109.67,109.67,6173.0
2024-02-02 15:35:00,109.64,109.66,109.45,109.59,7973.0,109.64,109.66,109.45,109.59,7973.0
2024-02-02 15:40:00,109.59,109.63,109.52,109.57,12735.0,109.59,109.63,109.52,109.57,12735.0
2024-02-02 15:45:00,109.55,109.71,109.51,109.71,21782.0,109.55,109.71,109.51,109.71,21782.0
2024-02-02 15:50:00,109.73,109.95,109.53,109.94,26647.0,109.73,109.95,109.53,109.94,26647.0
2024-02-02 15:55:00,109.97,109.97,109.46,109.47,80811.0,109.97,109.97,109.46,109.47,80811.0
2024-02-05 09:30:00,108.75,109.87,108.75,109.57,40725.0,108.75,109.87,108.75,109.57,40725.0
2024-02-05 09:35:00,109.5,109.67,108.8,109.28,23749.0,109.5,109.67,108.8,109.28,23749.0
2024-02-05 09:40:00,109.25,109.28,108.74,108.84,28957.0,109.25,109.28,108.74,108.84,28957.0
2024-02-05 09:45:00,108.81,109.01,108.4,108.41,18316.0,108.81,109.01,108.4,108.41,18316.0
2024-02-05 09:50:00,108.53,108.53,108.1,108.1,16065.0,108.53,108.53,108.1,108.1,16065.0
2024-02-05 09:55:00,108.1,108.4,107.83,108.38,23074.0,108.1,108.4,107.83,108.38,23074.0
2024-02-05 10:00:00,108.27,108.27,107.59,107.6,16776.0,108.27,108.27,107.59,107.6,16776.0
2024-02-05 10:05:00,107.58,108.06,107.51,107.83,14282.0,107.58,108.06,107.51,107.83,14282.0
2024-02-05 10:10:00,107.88,107.97,107.41,107.51,20295.0,107.88,107.97,107.41,107.51,20295.0
2024-02-05 10:15:00,107.43,107.56,107.04,107.31,34327.0,107.43,107.56,107.04,107.31,34327.0
2024-02-05 10:20:00,107.23,107.23,106.53,106.6,24122.0,107.23,107.23,106.53,106.6,24122.0
2024-02-05 10:25:00,106.52,106.78,106.52,106.66,9098.0,106.52,106.78,106.52,106.66,9098.0
2024-02-05 10:30:00,106.67,106.76,106.45,106.45,9063.0,106.67,106.76,106.45,106.45,9063.0
2024-02-05 10:35:00,106.51,106.52,106.13,106.29,7444.0,106.51,106.52,106.13,106.29,7444.0
2024-02-05 10:40:00,106.22,106.28,105.77,105.95,13005.0,106.22,106.28,105.77,105.95,13005.0
2024-02-05 10:45:00,105.85,106.31,105.65,106.31,16671.0,105.85,106.31,105.65,106.31,16671.0
2024-02-05 10:50:00,106.29,106.33,105.97,105.97,6345.0,106.29,106.33,105.97,105.97,6345.0
2024-02-05 10:55:00,105.87,106.07,105.72,105.96,6277.0,105.87,106.07,105.72,105.96,6277.0
2024-02-05 11:00:00,105.85,106.03,105.84,105.88,11857.0,105.85,106.03,105.84,105.88,11857.0
2024-02-05 11:05:00,105.95,106.2,105.88,106.2,9101.0,105.95,106.2,105.88,106.2,9101.0
2024-02-05 11:10:00,106.2,106.25,106.03,106.05,5733.0,106.2,106.25,106.03,106.05,5733.0
2024-02-05 11:15:00,106.01,106.01,105.71,105.76,10980.0,106.01,106.01,105.71,105.76,10980.0
2024-02-05 11:20:00,105.69,106.02,105.6,105.63,17102.0,105.69,106.02,105.6,105.63,17102.0
2024-02-05 11:25:00,105.7,105.71,105.37,105.66,12090.0,105.7,105.71,105.37,105.66,12090.0
2024-02-05 11:30:00,105.62,105.9,105.54,105.9,8505.0,105.62,105.9,105.54,105.9,8505.0
2024-02-05 11:35:00,105.89,106.1,105.64,105.72,10837.0,105.89,106.1,105.64,105.72,10837.0
2024-02-05 11:40:00,105.66,105.77,105.36,105.36,7307.0,105.66,105.77,105.36,105.36,7307.0
2024-02-05 11:45:00,105.41,105.46,105.32,105.35,5793.0,105.41,105.46,105.32,105.35,5793.0
2024-02-05 11:50:00,105.33,105.33,104.86,105.13,7768.0,105.33,105.33,104.86,105.13,7768.0
2024-02-05 11:55:00,105.14,105.19,105.01,105.17,5432.0,105.14,105.19,105.01,105.17,5432.0
2024-02-05 12:00:00,105.19,105.33,105.15,105.31,6229.0,105.19,105.33,105.15,105.31,6229.0
2024-02-05 12:05:00,105.39,105.76,105.32,105.7,6706.0,105.39,105.76,105.32,105.7,6706.0
2024-02-05 12:10:00,105.81,105.81,105.52,105.61,3283.0,105.81,105.81,105.52,105.61,3283.0
2024-02-05 12:15:00,105.59,106.13,105.58,106.06,8445.0,105.59,106.13,105.58,106.06,8445.0
2024-02-05 12:20:00,106.06,106.16,105.95,106.06,5872.0,106.06,106.16,105.95,106.06,5872.0
2024-02-05 12:25:00,106.11,106.25,106.03,106.22,4982.0,106.11,106.25,106.03,106.22,4982.0
2024-02-05 12:30:00,106.2,106.26,106.16,106.26,2600.0,106.2,106.26,106.16,106.26,2600.0
2024-02-05 12:35:00,106.21,106.57,106.16,106.37,18977.0,106.21,106.57,106.16,106.37,18977.0
2024-02-05 12:40:00,106.37,106.4,106.08,106.08,6987.0,106.37,106.4,106.08,106.08,6987.0
2024-02-05 12:45:00,106.04,106.18,106.0,106.0,4638.0,106.04,106.18,106.0,106.0,4638.0
2024-02-05 12:50:00,106.02,106.09,105.8,105.81,2686.0,106.02,106.09,105.8,105.81,2686.0
2024-02-05 12:55:00,105.83,105.94,105.72,105.9,5905.0,105.83,105.94,105.72,105.9,5905.0
2024-02-05 13:00:00,105.9,106.1,105.72,106.1,13650.0,105.9,106.1,105.72,106.1,13650.0
2024-02-05 13:05:00,105.99,106.19,105.99,106.1,3778.0,105.99,106.19,105.99,106.1,3778.0
2024-02-05 13:10:00,106.09,106.11,105.98,106.1,4714.0,106.09,106.11,105.98,106.1,4714.0
2024-02-05 13:15:00,106.05,106.06,105.84,105.98,7779.0,106.05,106.06,105.84,105.98,7779.0
2024-02-05 13:20:00,105.92,106.02,105.89,105.95,3200.0,105.92,106.02,105.89,105.95,3200.0
2024-02-05 13:25:00,105.97,106.09,105.9,105.98,3188.0,105.97,106.09,105.9,105.98,3188.0
2024-02-05 13:30:00,106.0,106.44,105.99,106.44,4638.0,106.0,106.44,105.99,106.44,4638.0
2024-02-05 13:35:00,106.44,106.47,106.32,106.41,3661.0,106.44,106.47,106.32,106.41,3661.0
2024-02-05 13:40:00,106.48,106.76,106.4,106.72,30418.0,106.48,106.76,106.4,106.72,30418.0
2024-02-05 13:45:00,106.77,106.98,106.67,106.92,2024.0,106.77,106.98,106.67,106.92,2024.0
2024-02-05 13:50:00,106.88,106.97,106.71,106.93,5954.0,106.88,106.97,106.71,106.93,5954.0
2024-02-05 13:55:00,106.9,107.34,106.81,107.28,8830.0,106.9,107.34,106.81,107.28,8830.0
2024-02-05 14:00:00,107.27,107.27,107.06,107.2,2933.0,107.27,107.27,107.06,107.2,2933.0
2024-02-05 14:05:00,107.18,107.59,107.1,107.47,15208.0,107.18,107.59,107.1,107.47,15208.0
2024-02-05 14:10:00,107.47,107.94,107.47,107.76,18379.0,107.47,107.94,107.47,107.76,18379.0
2024-02-05 14:15:00,107.72,107.75,107.43,107.45,14782.0,107.72,107.75,107.43,107.45,14782.0
2024-02-05 14:20:00,107.44,107.46,107.26,107.37,1668.0,107.44,107.46,107.26,107.37,1668.0
2024-02-05 14:25:00,107.37,107.63,107.36,107.55,3209.0,107.37,107.63,107.36,107.55,3209.0
2024-02-05 14:30:00,107.61,107.61,107.31,107.48,2725.0,107.61,107.61,107.31,107.48,2725.0
2024-02-05 14:35:00,107.45,107.47,107.17,107.17,2081.0,107.45,107.47,107.17,107.17,2081.0
2024-02-05 14:40:00,107.18,107.53,107.18,107.48,5556.0,107.18,107.53,107.18,107.48,5556.0
2024-02-05 14:45:00,107.53,107.65,107.44,107.57,5324.0,107.53,107.65,107.44,107.57,5324.0
2024-02-05 14:50:00,107.53,107.53,107.37,107.42,3872.0,107.53,107.53,107.37,107.42,3872.0
2024-02-05 14:55:00,107.48,107.67,107.46,107.64,3724.0,107.48,107.67,107.46,107.64,3724.0
2024-02-05 15:00:00,107.61,107.68,107.25,107.34,9823.0,107.61,107.68,107.25,107.34,9823.0
2024-02-05 15:05:00,107.28,107.29,107.07,107.19,4165.0,107.28,107.29,107.07,107.19,4165.0
2024-02-05 15:10:00,107.25,107.25,106.74,106.84,6712.0,107.25,107.25,106.74,106.84,6712.0
2024-02-05 15:15:00,106.72,106.89,106.64,106.64,4210.0,106.72,106.89,106.64,106.64,4210.0
2024-02-05 15:20:00,106.67,106.99,106.63,106.99,7620.0,106.67,106.99,106.63,106.99,7620.0
2024-02-05 15:25:00,106.99,107.18,106.96,107.14,4388.0,106.99,107.18,106.96,107.14,4388.0
2024-02-05 15:30:00,107.13,107.13,106.84,107.0,9038.0,107.13,107.13,106.84,107.0,9038.0
2024-02-05 15:35:00,107.01,107.04,106.73,106.82,9791.0,107.01,107.04,106.73,106.82,9791.0
2024-02-05 15:40:00,106.81,106.83,106.5,106.58,13536.0,106.81,106.83,106.5,106.58,13536.0
2024-02-05 15:45:00,106.57,106.81,106.43,106.56,14857.0,106.57,106.81,106.43,106.56,14857.0
2024-02-05 15:50:00,106.58,106.87,106.38,106.71,45866.0,106.58,106.87,106.38,106.71,45866.0
2024-02-05 15:55:00,106.77,106.99,106.43,106.51,113198.0,106.77,106.99,106.43,106.51,113198.0
2024-02-06 09:30:00,105.94,106.03,105.15,105.64,18630.0,105.94,106.03,105.15,105.64,18630.0
2024-02-06 09:35:00,105.64,106.47,105.64,106.16,9652.0,105.64,106.47,105.64,106.16,9652.0
2024-02-06 09:40:00,106.28,106.28,105.64,106.04,8700.0,106.28,106.28,105.64,106.04,8700.0
2024-02-06 09:45:00,105.95,105.99,104.87,105.02,10924.0,105.95,105.99,104.87,105.02,10924.0
2024-02-06 09:50:00,105.0,105.66,104.28,105.27,23105.0,105.0,105.66,104.28,105.27,23105.0
2024-02-06 09:55:00,105.37,105.5,104.86,105.29,5424.0,105.37,105.5,104.86,105.29,5424.0
2024-02-06 10:00:00,105.14,105.32,104.91,105.0,10985.0,105.14,105.32,104.91,105.0,10985.0
2024-02-06 10:05:00,104.88,105.0,104.71,104.88,3230.0,104.88,105.0,104.71,104.88,3230.0
2024-02-06 10:10:00,104.86,104.86,104.14,104.19,18978.0,104.86,104.86,104.14,104.19,18978.0
2024-02-06 10:15:00,104.2,105.02,104.2,105.02,6350.0,104.2,105.02,104.2,105.02,6350.0
2024-02-06 10:20:00,104.98,105.08,104.61,104.61,4578.0,104.98,105.08,104.61,104.61,4578.0
2024-02-06 10:25:00,104.57,104.69,104.21,104.49,4267.0,104.57,104.69,104.21,104.49,4267.0
2024-02-06 10:30:00,104.46,105.24,104.41,105.02,19848.0,104.46,105.24,104.41,105.02,19848.0
2024-02-06 10:35:00,105.14,105.21,105.0,105.03,4668.0,105.14,105.21,105.0,105.03,4668.0
2024-02-06 10:40:00,105.03,105.17,105.0,105.17,6380.0,105.03,105.17,105.0,105.17,6380.0
2024-02-06 10:45:00,105.22,105.45,105.21,105.23,2744.0,105.22,105.45,105.21,105.23,2744.0
2024-02-06 10:50:00,105.22,105.22,104.73,104.87,5027.0,105.22,105.22,104.73,104.87,5027.0
2024-02-06 10:55:00,104.87,104.94,104.54,104.57,3779.0,104.87,104.94,104.54,104.57,3779.0
2024-02-06 11:00:00,104.6,104.66,104.45,104.46,6873.0,104.6,104.66,104.45,104.46,6873.0
2024-02-06 11:05:00,104.43,104.49,104.24,104.49,3639.0,104.43,104.49,104.24,104.49,3639.0
2024-02-06 11:10:00,104.48,104.57,104.29,104.3,2723.0,104.48,104.57,104.29,104.3,2723.0
2024-02-06 11:15:00,104.31,104.54,104.22,104.33,2758.0,104.31,104.54,104.22,104.33,2758.0
2024-02-06 11:20:00,104.24,104.45,104.06,104.45,24396.0,104.24,104.45,104.06,104.45,24396.0
2024-02-06 11:25:00,104.57,105.01,104.57,104.92,6977.0,104.57,105.01,104.57,104.92,6977.0
2024-02-06 11:30:00,105.11,105.12,104.86,104.86,4510.0,105.11,105.12,104.86,104.86,4510.0
2024-02-06 11:35:00,104.86,105.16,104.83,104.99,1422.0,104.86,105.16,104.83,104.99,1422.0
2024-02-06 11:40:00,105.01,105.03,104.88,104.91,2295.0,105.01,105.03,104.88,104.91,2295.0
2024-02-06 11:45:00,104.82,104.92,104.57,104.73,4368.0,104.82,104.92,104.57,104.73,4368.0
2024-02-06 11:50:00,104.64,104.76,104.43,104.57,2869.0,104.64,104.76,104.43,104.57,2869.0
2024-02-06 11:55:00,104.54,104.61,104.19,104.22,7216.0,104.54,104.61,104.19,104.22,7216.0
2024-02-06 12:00:00,104.34,104.37,104.23,104.29,3326.0,104.34,104.37,104.23,104.29,3326.0
2024-02-06 12:05:00,104.22,104.43,104.18,104.38,2294.0,104.22,104.43,104.18,104.38,2294.0
2024-02-06 12:10:00,104.38,104.38,104.28,104.28,1422.0,104.38,104.38,104.28,104.28,1422.0
2024-02-06 12:15:00,104.29,104.74,104.28,104.61,4162.0,104.29,104.74,104.28,104.61,4162.0
2024-02-06 12:20:00,104.7,104.7,104.33,104.35,3461.0,104.7,104.7,104.33,104.35,3461.0
2024-02-06 12:25:00,104.36,104.89,104.35,104.75,6357.0,104.36,104.89,104.35,104.75,6357.0
2024-02-06 12:30:00,104.73,104.76,104.56,104.66,4788.0,104.73,104.76,104.56,104.66,4788.0
2024-02-06 12:35:00,104.68,104.7,104.53,104.59,2377.0,104.68,104.7,104.53,104.59,2377.0
2024-02-06 12:40:00,104.53,104.87,104.53,104.78,2124.0,104.53,104.87,104.53,104.78,2124.0
2024-02-06 12:45:00,104.7,104.77,104.59,104.61,3440.0,104.7,104.77,104.59,104.61,3440.0
2024-02-06 12:50:00,104.57,104.79,104.5,104.72,2594.0,104.57,104.79,104.5,104.72,2594.0
2024-02-06 12:55:00,104.71,104.85,104.68,104.77,2461.0,104.71,104.85,104.68,104.77,2461.0
2024-02-06 13:00:00,104.84,104.92,104.75,104.9,3792.0,104.84,104.92,104.75,104.9,3792.0
2024-02-06 13:05:00,104.9,104.95,104.81,104.85,2838.0,104.9,104.95,104.81,104.85,2838.0
2024-02-06 13:10:00,104.85,104.85,104.66,104.72,3076.0,104.85,104.85,104.66,104.72,3076.0
2024-02-06 13:15:00,104.67,104.72,104.6,104.61,1611.0,104.67,104.72,104.6,104.61,1611.0
2024-02-06 13:20:00,104.58,104.58,104.35,104.38,3642.0,104.58,104.58,104.35,104.38,3642.0
2024-02-06 13:25:00,104.38,104.66,104.37,104.66,4360.0,104.38,104.66,104.37,104.66,4360.0
2024-02-06 13:30:00,104.69,104.74,104.67,104.74,809.0,104.69,104.74,104.67,104.74,809.0
2024-02-06 13:35:00,104.71,104.75,104.61,104.75,2047.0,104.71,104.75,104.61,104.75,2047.0
2024-02-06 13:40:00,104.75,104.75,104.54,104.6,2000.0,104.75,104.75,104.54,104.6,2000.0
2024-02-06 13:45:00,104.57,104.62,104.26,104.26,2799.0,104.57,104.62,104.26,104.26,2799.0
2024-02-06 13:50:00,104.31,104.31,104.17,104.19,2249.0,104.31,104.31,104.17,104.19,2249.0
2024-02-06 13:55:00,104.19,104.31,104.17,104.22,2376.0,104.19,104.31,104.17,104.22,2376.0
2024-02-06 14:00:00,104.25,104.33,104.04,104.32,8779.0,104.25,104.33,104.04,104.32,8779.0
2024-02-06 14:05:00,104.44,104.44,104.27,104.33,2648.0,104.44,104.44,104.27,104.33,2648.0
2024-02-06 14:10:00,104.27,104.36,104.2,104.22,2985.0,104.27,104.36,104.2,104.22,2985.0
2024-02-06 14:15:00,104.3,104.41,104.07,104.15,4846.0,104.3,104.41,104.07,104.15,4846.0
2024-02-06 14:20:00,104.09,104.17,104.01,104.08,3660.0,104.09,104.17,104.01,104.08,3660.0
2024-02-06 14:25:00,104.01,104.09,103.59,103.68,8798.0,104.01,104.09,103.59,103.68,8798.0
2024-02-06 14:30:00,103.62,103.78,103.56,103.6,8943.0,103.62,103.78,103.56,103.6,8943.0
2024-02-06 14:35:00,103.64,103.8,103.45,103.78,12019.0,103.64,103.8,103.45,103.78,12019.0
2024-02-06 14:40:00,103.73,103.76,103.61,103.63,4956.0,103.73,103.76,103.61,103.63,4956.0
2024-02-06 14:45:00,103.62,103.77,103.62,103.77,5565.0,103.62,103.77,103.62,103.77,5565.0
2024-02-06 14:50:00,103.8,103.82,103.67,103.77,5722.0,103.8,103.82,103.67,103.77,5722.0
2024-02-06 14:55:00,103.83,103.93,103.71,103.91,4804.0,103.83,103.93,103.71,103.91,4804.0
2024-02-06 15:00:00,103.9,104.27,103.89,104.27,3723.0,103.9,104.27,103.89,104.27,3723.0
2024-02-06 15:05:00,104.25,104.69,104.25,104.69,5261.0,104.25,104.69,104.25,104.69,5261.0
2024-02-06 15:10:00,104.7,104.71,104.38,104.44,4249.0,104.7,104.71,104.38,104.44,4249.0
2024-02-06 15:15:00,104.44,104.56,104.4,104.51,3206.0,104.44,104.56,104.4,104.51,3206.0
2024-02-06 15:20:00,104.55,104.71,104.34,104.34,8065.0,104.55,104.71,104.34,104.34,8065.0
2024-02-06 15:25:00,104.33,104.38,104.09,104.11,6866.0,104.33,104.38,104.09,104.11,6866.0
2024-02-06 15:30:00,104.06,104.1,103.89,104.04,12452.0,104.06,104.1,103.89,104.04,12452.0
2024-02-06 15:35:00,104.02,104.09,103.75,103.82,13025.0,104.02,104.09,103.75,103.82,13025.0
2024-02-06 15:40:00,103.83,104.17,103.83,104.14,9828.0,103.83,104.17,103.83,104.14,9828.0
2024-02-06 15:45:00,104.11,104.39,104.09,104.35,15816.0,104.11,104.39,104.09,104.35,15816.0
2024-02-06 15:50:00,104.35,104.47,104.24,104.31,33327.0,104.35,104.47,104.24,104.31,33327.0
2024-02-06 15:55:00,104.29,104.49,104.08,104.14,105806.0,104.29,104.49,104.08,104.14,105806.0
2024-02-07 09:30:00,103.57,103.79,101.59,102.76,48905.0,103.57,103.79,101.59,102.76,48905.0
2024-02-07 09:35:00,102.93,102.94,102.0,102.72,8432.0,102.93,102.94,102.0,102.72,8432.0
2024-02-07 09:40:00,102.76,102.83,102.22,102.34,5243.0,102.76,102.83,102.22,102.34,5243.0
2024-02-07 09:45:00,102.44,103.2,102.44,102.99,5694.0,102.44,103.2,102.44,102.99,5694.0
2024-02-07 09:50:00,103.2,103.87,103.03,103.87,7756.0,103.2,103.87,103.03,103.87,7756.0
2024-02-07 09:55:00,103.88,103.88,103.4,103.75,5912.0,103.88,103.88,103.4,103.75,5912.0
2024-02-07 10:00:00,103.76,104.24,103.6,103.91,30734.0,103.76,104.24,103.6,103.91,30734.0
2024-02-07 10:05:00,103.99,104.02,103.61,103.9,8590.0,103.99,104.02,103.61,103.9,8590.0
2024-02-07 10:10:00,104.02,104.32,103.87,104.19,7404.0,104.02,104.32,103.87,104.19,7404.0
2024-02-07 10:15:00,104.06,104.06,103.77,103.96,9739.0,104.06,104.06,103.77,103.96,9739.0
2024-02-07 10:20:00,103.9,103.9,103.25,103.51,8119.0,103.9,103.9,103.25,103.51,8119.0
2024-02-07 10:25:00,103.42,103.78,103.42,103.76,4385.0,103.42,103.78,103.42,103.76,4385.0
2024-02-07 10:30:00,103.84,104.12,103.64,104.09,6755.0,103.84,104.12,103.64,104.09,6755.0
2024-02-07 10:35:00,104.11,104.22,103.94,104.22,3300.0,104.11,104.22,103.94,104.22,3300.0
2024-02-07 10:40:00,104.22,104.22,103.53,103.58,4752.0,104.22,104.22,103.53,103.58,4752.0
2024-02-07 10:45:00,103.55,103.75,103.49,103.73,5801.0,103.55,103.75,103.49,103.73,5801.0
2024-02-07 10:50:00,103.73,103.86,103.41,103.41,4304.0,103.73,103.86,103.41,103.41,4304.0
2024-02-07 10:55:00,103.35,103.39,103.07,103.23,3290.0,103.35,103.39,103.07,103.23,3290.0
2024-02-07 11:00:00,103.23,103.39,103.06,103.33,4528.0,103.23,103.39,103.06,103.33,4528.0
2024-02-07 11:05:00,103.34,103.66,103.34,103.62,3151.0,103.34,103.66,103.34,103.62,3151.0
2024-02-07 11:10:00,103.77,103.77,103.56,103.58,1467.0,103.77,103.77,103.56,103.58,1467.0
2024-02-07 11:15:00,103.7,103.83,103.54,103.68,3528.0,103.7,103.83,103.54,103.68,3528.0
2024-02-07 11:20:00,103.54,103.54,103.33,103.36,2874.0,103.54,103.54,103.33,103.36,2874.0
2024-02-07 11:25:00,103.36,103.44,102.87,103.2,18801.0,103.36,103.44,102.87,103.2,18801.0
2024-02-07 11:30:00,103.26,103.32,103.19,103.28,2513.0,103.26,103.32,103.19,103.28,2513.0
2024-02-07 11:35:00,103.21,103.21,102.89,103.01,6482.0,103.21,103.21,102.89,103.01,6482.0
2024-02-07 11:40:00,103.01,103.04,102.88,102.94,4411.0,103.01,103.04,102.88,102.94,4411.0
2024-02-07 11:45:00,103.05,103.23,102.96,103.03,5645.0,103.05,103.23,102.96,103.03,5645.0
2024-02-07 11:50:00,103.02,103.35,103.02,103.35,6617.0,103.02,103.35,103.02,103.35,6617.0
2024-02-07 11:55:00,103.42,103.5,103.35,103.37,2845.0,103.42,103.5,103.35,103.37,2845.0
2024-02-07 12:00:00,103.35,103.51,103.28,103.5,3237.0,103.35,103.51,103.28,103.5,3237.0
2024-02-07 12:05:00,103.43,103.53,103.25,103.53,2965.0,103.43,103.53,103.25,103.53,2965.0
2024-02-07 12:10:00,103.46,103.46,103.16,103.23,5940.0,103.46,103.46,103.16,103.23,5940.0
2024-02-07 12:15:00,103.16,103.38,103.16,103.29,3790.0,103.16,103.38,103.16,103.29,3790.0
2024-02-07 12:20:00,103.34,103.38,103.18,103.38,4193.0,103.34,103.38,103.18,103.38,4193.0
2024-02-07 12:25:00,103.39,103.39,103.19,103.36,2086.0,103.39,103.39,103.19,103.36,2086.0
2024-02-07 12:30:00,103.26,103.32,103.07,103.23,5150.0,103.26,103.32,103.07,103.23,5150.0
2024-02-07 12:35:00,103.25,103.25,103.0,103.0,1500.0,103.25,103.25,103.0,103.0,1500.0
2024-02-07 12:40:00,103.05,103.05,102.59,102.79,13149.0,103.05,103.05,102.59,102.79,13149.0
2024-02-07 12:45:00,102.9,103.19,102.87,103.19,4406.0,102.9,103.19,102.87,103.19,4406.0
2024-02-07 12:50:00,103.28,103.42,103.19,103.42,2498.0,103.28,103.42,103.19,103.42,2498.0
2024-02-07 12:55:00,103.36,103.53,103.35,103.5,3477.0,103.36,103.53,103.35,103.5,3477.0
2024-02-07 13:00:00,103.6,103.95,103.41,103.45,6273.0,103.6,103.95,103.41,103.45,6273.0
2024-02-07 13:05:00,103.46,103.51,103.32,103.41,2953.0,103.46,103.51,103.32,103.41,2953.0
2024-02-07 13:10:00,103.36,103.51,103.31,103.31,1625.0,103.36,103.51,103.31,103.31,1625.0
2024-02-07 13:15:00,103.41,103.58,103.41,103.52,4021.0,103.41,103.58,103.41,103.52,4021.0
2024-02-07 13:20:00,103.58,103.61,103.44,103.48,1929.0,103.58,103.61,103.44,103.48,1929.0
2024-02-07 13:25:00,103.48,103.69,103.44,103.69,4271.0,103.48,103.69,103.44,103.69,4271.0
2024-02-07 13:30:00,103.67,103.71,103.54,103.63,5251.0,103.67,103.71,103.54,103.63,5251.0
2024-02-07 13:35:00,103.58,103.65,103.5,103.63,3577.0,103.58,103.65,103.5,103.63,3577.0
2024-02-07 13:40:00,103.58,103.68,103.51,103.62,2901.0,103.58,103.68,103.51,103.62,2901.0
2024-02-07 13:45:00,103.59,103.92,103.58,103.92,2071.0,103.59,103.92,103.58,103.92,2071.0
2024-02-07 13:50:00,103.9,104.21,103.9,104.17,5324.0,103.9,104.21,103.9,104.17,5324.0
2024-02-07 13:55:00,104.23,104.23,104.08,104.22,2648.0,104.23,104.23,104.08,104.22,2648.0
2024-02-07 14:00:00,104.2,104.31,104.2,104.27,3576.0,104.2,104.31,104.2,104.27,3576.0
2024-02-07 14:05:00,104.22,104.22,103.88,103.94,3879.0,104.22,104.22,103.88,103.94,3879.0
2024-02-07 14:10:00,103.96,104.05,103.9,103.95,4027.0,103.96,104.05,103.9,103.95,4027.0
2024-02-07 14:15:00,103.95,104.23,103.89,104.01,12681.0,103.95,104.23,103.89,104.01,12681.0
2024-02-07 14:20:00,104.03,104.15,104.03,104.1,3514.0,104.03,104.15,104.03,104.1,3514.0
2024-02-07 14:25:00,104.13,104.13,104.02,104.11,3988.0,104.13,104.13,104.02,104.11,3988.0
2024-02-07 14:30:00,104.09,104.1,103.81,103.83,4213.0,104.09,104.1,103.81,103.83,4213.0
2024-02-07 14:35:00,103.88,104.13,103.87,104.12,3825.0,103.88,104.13,103.87,104.12,3825.0
2024-02-07 14:40:00,104.1,104.15,103.95,104.02,7656.0,104.1,104.15,103.95,104.02,7656.0
2024-02-07 14:45:00,103.98,104.03,103.96,104.03,2303.0,103.98,104.03,103.96,104.03,2303.0
2024-02-07 14:50:00,103.97,104.02,103.9,104.01,1700.0,103.97,104.02,103.9,104.01,1700.0
2024-02-07 14:55:00,104.0,104.02,103.91,103.98,2460.0,104.0,104.02,103.91,103.98,2460.0
2024-02-07 15:00:00,103.95,104.15,103.94,104.08,4894.0,103.95,104.15,103.94,104.08,4894.0
2024-02-07 15:05:00,104.12,104.2,104.09,104.15,3134.0,104.12,104.2,104.09,104.15,3134.0
2024-02-07 15:10:00,104.17,104.18,103.96,104.04,3790.0,104.17,104.18,103.96,104.04,3790.0
2024-02-07 15:15:00,104.09,104.38,104.0,104.38,9923.0,104.09,104.38,104.0,104.38,9923.0
2024-02-07 15:20:00,104.34,104.66,104.31,104.33,10589.0,104.34,104.66,104.31,104.33,10589.0
2024-02-07 15:25:00,104.38,104.43,104.2,104.27,5433.0,104.38,104.43,104.2,104.27,5433.0
2024-02-07 15:30:00,104.25,104.27,104.11,104.13,6510.0,104.25,104.27,104.11,104.13,6510.0
2024-02-07 15:35:00,104.1,104.28,104.05,104.28,8791.0,104.1,104.28,104.05,104.28,8791.0
2024-02-07 15:40:00,104.29,104.51,104.24,104.33,18425.0,104.29,104.51,104.24,104.33,18425.0
2024-02-07 15:45:00,104.36,104.37,104.04,104.1,14760.0,104.36,104.37,104.04,104.1,14760.0
2024-02-07 15:50:00,104.09,104.11,103.96,103.99,20775.0,104.09,104.11,103.96,103.99,20775.0
2024-02-07 15:55:00,104.01,104.21,103.89,103.95,55754.0,104.01,104.21,103.89,103.95,55754.0
2024-02-08 09:30:00,104.44,106.25,104.34,106.01,35436.0,104.44,106.25,104.34,106.01,35436.0
2024-02-08 09:35:00,106.09,106.95,106.01,106.08,11920.0,106.09,106.95,106.01,106.08,11920.0
2024-02-08 09:40:00,105.9,106.5,105.55,106.5,6471.0,105.9,106.5,105.55,106.5,6471.0
2024-02-08 09:45:00,106.52,107.47,106.44,107.04,9914.0,106.52,107.47,106.44,107.04,9914.0
2024-02-08 09:50:00,106.83,106.89,106.5,106.69,5876.0,106.83,106.89,106.5,106.69,5876.0
2024-02-08 09:55:00,106.59,106.72,106.45,106.68,11165.0,106.59,106.72,106.45,106.68,11165.0
2024-02-08 10:00:00,106.72,106.84,106.01,106.21,9212.0,106.72,106.84,106.01,106.21,9212.0
2024-02-08 10:05:00,106.17,106.45,105.98,106.15,7316.0,106.17,106.45,105.98,106.15,7316.0
2024-02-08 10:10:00,106.23,106.56,106.23,106.43,12609.0,106.23,106.56,106.23,106.43,12609.0
2024-02-08 10:15:00,106.52,106.72,106.45,106.58,4939.0,106.52,106.72,106.45,106.58,4939.0
2024-02-08 10:20:00,106.43,106.43,106.05,106.09,11284.0,106.43,106.43,106.05,106.09,11284.0
2024-02-08 10:25:00,106.1,106.28,105.87,106.02,8776.0,106.1,106.28,105.87,106.02,8776.0
2024-02-08 10:30:00,106.1,106.21,106.05,106.13,6204.0,106.1,106.21,106.05,106.13,6204.0
2024-02-08 10:35:00,106.14,106.21,105.94,105.96,10502.0,106.14,106.21,105.94,105.96,10502.0
2024-02-08 10:40:00,105.97,106.07,105.67,105.83,9202.0,105.97,106.07,105.67,105.83,9202.0
2024-02-08 10:45:00,105.78,106.17,105.78,106.15,8712.0,105.78,106.17,105.78,106.15,8712.0
2024-02-08 10:50:00,106.07,106.09,105.78,105.78,6513.0,106.07,106.09,105.78,105.78,6513.0
2024-02-08 10:55:00,105.82,105.82,105.65,105.79,6329.0,105.82,105.82,105.65,105.79,6329.0
2024-02-08 11:00:00,105.79,106.05,105.74,105.98,5364.0,105.79,106.05,105.74,105.98,5364.0
2024-02-08 11:05:00,105.97,106.02,105.96,106.02,846.0,105.97,106.02,105.96,106.02,846.0
2024-02-08 11:10:00,105.97,106.25,105.97,106.15,2310.0,105.97,106.25,105.97,106.15,2310.0
2024-02-08 11:15:00,106.23,106.31,106.1,106.31,2700.0,106.23,106.31,106.1,106.31,2700.0
2024-02-08 11:20:00,106.3,106.35,106.06,106.19,4968.0,106.3,106.35,106.06,106.19,4968.0
2024-02-08 11:25:00,106.12,106.23,105.88,106.17,6844.0,106.12,106.23,105.88,106.17,6844.0
2024-02-08 11:30:00,106.17,106.68,106.09,106.67,14452.0,106.17,106.68,106.09,106.67,14452.0
2024-02-08 11:35:00,106.72,106.72,106.47,106.67,1870.0,106.72,106.72,106.47,106.67,1870.0
2024-02-08 11:40:00,106.65,106.65,106.52,106.57,1211.0,106.65,106.65,106.52,106.57,1211.0
2024-02-08 11:45:00,106.58,106.61,106.26,106.37,2855.0,106.58,106.61,106.26,106.37,2855.0
2024-02-08 11:50:00,106.49,106.6,106.39,106.39,5063.0,106.49,106.6,106.39,106.39,5063.0
2024-02-08 11:55:00,106.44,106.61,106.4,106.47,3369.0,106.44,106.61,106.4,106.47,3369.0
2024-02-08 12:00:00,106.5,106.51,106.44,106.48,640.0,106.5,106.51,106.44,106.48,640.0
2024-02-08 12:05:00,106.37,106.37,106.3,106.33,1523.0,106.37,106.37,106.3,106.33,1523.0
2024-02-08 12:10:00,106.34,106.85,106.33,106.85,7579.0,106.34,106.85,106.33,106.85,7579.0
2024-02-08 12:15:00,106.86,107.04,106.75,106.8,18314.0,106.86,107.04,106.75,106.8,18314.0
2024-02-08 12:20:00,106.73,106.73,106.51,106.6,1877.0,106.73,106.73,106.51,106.6,1877.0
2024-02-08 12:25:00,106.55,106.59,106.53,106.58,1225.0,106.55,106.59,106.53,106.58,1225.0
2024-02-08 12:30:00,106.55,106.7,106.5,106.68,5785.0,106.55,106.7,106.5,106.68,5785.0
2024-02-08 12:35:00,106.68,106.93,106.68,106.87,3352.0,106.68,106.93,106.68,106.87,3352.0
2024-02-08 12:40:00,106.87,106.87,106.68,106.73,3094.0,106.87,106.87,106.68,106.73,3094.0
2024-02-08 12:45:00,106.76,106.78,106.71,106.74,1001.0,106.76,106.78,106.71,106.74,1001.0
2024-02-08 12:50:00,106.71,106.84,106.71,106.8,1313.0,106.71,106.84,106.71,106.8,1313.0
2024-02-08 12:55:00,106.8,106.8,106.67,106.72,2567.0,106.8,106.8,106.67,106.72,2567.0
2024-02-08 13:00:00,106.74,107.12,106.73,107.05,5099.0,106.74,107.12,106.73,107.05,5099.0
2024-02-08 13:05:00,106.99,107.14,106.93,107.07,3685.0,106.99,107.14,106.93,107.07,3685.0
2024-02-08 13:10:00,107.05,107.13,106.97,107.13,2332.0,107.05,107.13,106.97,107.13,2332.0
2024-02-08 13:15:00,107.13,107.41,107.05,107.41,3711.0,107.13,107.41,107.05,107.41,3711.0
2024-02-08 13:20:00,107.43,107.47,107.34,107.39,3333.0,107.43,107.47,107.34,107.39,3333.0
2024-02-08 13:25:00,107.44,107.7,107.39,107.7,5831.0,107.44,107.7,107.39,107.7,5831.0
2024-02-08 13:30:00,107.73,107.73,107.5,107.65,31549.0,107.73,107.73,107.5,107.65,31549.0
2024-02-08 13:35:00,107.67,107.67,107.48,107.58,19030.0,107.67,107.67,107.48,107.58,19030.0
2024-02-08 13:40:00,107.57,107.57,107.26,107.35,3525.0,107.57,107.57,107.26,107.35,3525.0
2024-02-08 13:45:00,107.35,107.4,107.31,107.32,4884.0,107.35,107.4,107.31,107.32,4884.0
2024-02-08 13:50:00,107.3,107.3,107.1,107.12,3269.0,107.3,107.3,107.1,107.12,3269.0
2024-02-08 13:55:00,107.12,107.18,106.99,107.06,2029.0,107.12,107.18,106.99,107.06,2029.0
2024-02-08 14:00:00,107.08,107.23,106.9,106.99,3341.0,107.08,107.23,106.9,106.99,3341.0
2024-02-08 14:05:00,106.98,107.31,106.97,107.21,3185.0,106.98,107.31,106.97,107.21,3185.0
2024-02-08 14:10:00,107.28,107.5,107.28,107.37,5070.0,107.28,107.5,107.28,107.37,5070.0
2024-02-08 14:15:00,107.3,107.44,107.28,107.35,3631.0,107.3,107.44,107.28,107.35,3631.0
2024-02-08 14:20:00,107.37,107.38,107.08,107.15,6239.0,107.37,107.38,107.08,107.15,6239.0
2024-02-08 14:25:00,107.15,107.5,107.14,107.4,6559.0,107.15,107.5,107.14,107.4,6559.0
2024-02-08 14:30:00,107.41,107.46,107.29,107.32,5373.0,107.41,107.46,107.29,107.32,5373.0
2024-02-08 14:35:00,107.33,107.48,107.23,107.48,8811.0,107.33,107.48,107.23,107.48,8811.0
2024-02-08 14:40:00,107.48,107.68,107.33,107.62,17551.0,107.48,107.68,107.33,107.62,17551.0
2024-02-08 14:45:00,107.66,108.1,107.55,108.1,9481.0,107.66,108.1,107.55,108.1,9481.0
2024-02-08 14:50:00,108.1,108.11,107.91,107.96,4866.0,108.1,108.11,107.91,107.96,4866.0
2024-02-08 14:55:00,108.0,108.09,107.89,107.97,3887.0,108.0,108.09,107.89,107.97,3887.0
2024-02-08 15:00:00,107.94,108.06,107.93,108.06,4938.0,107.94,108.06,107.93,108.06,4938.0
2024-02-08 15:05:00,108.11,108.24,108.06,108.08,5805.0,108.11,108.24,108.06,108.08,5805.0
2024-02-08 15:10:00,108.13,108.18,107.9,107.9,13292.0,108.13,108.18,107.9,107.9,13292.0
2024-02-08 15:15:00,107.98,108.28,107.98,108.19,9912.0,107.98,108.28,107.98,108.19,9912.0
2024-02-08 15:20:00,108.09,108.12,108.0,108.03,4180.0,108.09,108.12,108.0,108.03,4180.0
2024-02-08 15:25:00,108.0,108.12,107.9,108.08,6307.0,108.0,108.12,107.9,108.08,6307.0
2024-02-08 15:30:00,108.07,108.07,107.84,107.84,3407.0,108.07,108.07,107.84,107.84,3407.0
2024-02-08 15:35:00,107.85,107.9,107.68,107.7,11349.0,107.85,107.9,107.68,107.7,11349.0
2024-02-08 15:40:00,107.7,107.8,107.62,107.74,7862.0,107.7,107.8,107.62,107.74,7862.0
2024-02-08 15:45:00,107.73,107.76,107.44,107.46,23334.0,107.73,107.76,107.44,107.46,23334.0
2024-02-08 15:50:00,107.45,107.56,107.26,107.27,49999.0,107.45,107.56,107.26,107.27,49999.0
2024-02-08 15:55:00,107.29,107.69,107.28,107.29,75862.0,107.29,107.69,107.28,107.29,75862.0
2024-02-09 09:30:00,107.47,108.57,107.47,108.4,12682.0,107.47,108.57,107.47,108.4,12682.0
2024-02-09 09:35:00,108.45,108.45,108.21,108.25,6289.0,108.45,108.45,108.21,108.25,6289.0
2024-02-09 09:40:00,108.28,108.56,108.1,108.44,3000.0,108.28,108.56,108.1,108.44,3000.0
2024-02-09 09:45:00,108.4,108.4,108.1,108.1,2200.0,108.4,108.4,108.1,108.1,2200.0
2024-02-09 09:50:00,108.13,108.55,108.12,108.48,7046.0,108.13,108.55,108.12,108.48,7046.0
2024-02-09 09:55:00,108.48,108.84,108.47,108.67,6544.0,108.48,108.84,108.47,108.67,6544.0
2024-02-09 10:00:00,108.72,108.81,108.52,108.76,4745.0,108.72,108.81,108.52,108.76,4745.0
2024-02-09 10:05:00,108.76,108.96,108.7,108.89,9615.0,108.76,108.96,108.7,108.89,9615.0
2024-02-09 10:10:00,108.82,109.06,108.81,108.89,5460.0,108.82,109.06,108.81,108.89,5460.0
2024-02-09 10:15:00,108.89,109.13,108.8,109.13,4225.0,108.89,109.13,108.8,109.13,4225.0
2024-02-09 10:20:00,109.09,109.36,109.05,109.29,5599.0,109.09,109.36,109.05,109.29,5599.0
2024-02-09 10:25:00,109.34,109.58,109.26,109.56,8675.0,109.34,109.58,109.26,109.56,8675.0
2024-02-09 10:30:00,109.56,109.67,109.43,109.51,5737.0,109.56,109.67,109.43,109.51,5737.0
2024-02-09 10:35:00,109.52,109.62,109.4,109.41,7659.0,109.52,109.62,109.4,109.41,7659.0
2024-02-09 10:40:00,109.51,109.9,109.41,109.88,6191.0,109.51,109.9,109.41,109.88,6191.0
2024-02-09 10:45:00,109.95,110.11,109.81,109.97,13747.0,109.95,110.11,109.81,109.97,13747.0
2024-02-09 10:50:00,110.04,110.07,109.88,109.98,4106.0,110.04,110.07,109.88,109.98,4106.0
2024-02-09 10:55:00,109.98,109.98,109.34,109.34,16241.0,109.98,109.98,109.34,109.34,16241.0
2024-02-09 11:00:00,109.3,109.56,109.28,109.56,4346.0,109.3,109.56,109.28,109.56,4346.0
2024-02-09 11:05:00,109.56,109.78,109.56,109.7,6429.0,109.56,109.78,109.56,109.7,6429.0
2024-02-09 11:10:00,109.7,109.84,109.54,109.54,1550.0,109.7,109.84,109.54,109.54,1550.0
2024-02-09 11:15:00,109.57,109.58,109.38,109.46,3225.0,109.57,109.58,109.38,109.46,3225.0
2024-02-09 11:20:00,109.48,109.51,109.27,109.32,9296.0,109.48,109.51,109.27,109.32,9296.0
2024-02-09 11:25:00,109.3,109.43,109.3,109.43,3400.0,109.3,109.43,109.3,109.43,3400.0
2024-02-09 11:30:00,109.38,109.46,109.29,109.38,35489.0,109.38,109.46,109.29,109.38,35489.0
2024-02-09 11:35:00,109.38,109.45,109.29,109.29,7664.0,109.38,109.45,109.29,109.29,7664.0
2024-02-09 11:40:00,109.33,109.42,109.15,109.15,11440.0,109.33,109.42,109.15,109.15,11440.0
2024-02-09 11:45:00,109.23,109.5,109.22,109.44,7223.0,109.23,109.5,109.22,109.44,7223.0
2024-02-09 11:50:00,109.41,109.52,109.26,109.32,4277.0,109.41,109.52,109.26,109.32,4277.0
2024-02-09 11:55:00,109.29,109.54,109.25,109.39,3083.0,109.29,109.54,109.25,109.39,3083.0
2024-02-09 12:00:00,109.44,109.5,109.33,109.46,2831.0,109.44,109.5,109.33,109.46,2831.0
2024-02-09 12:05:00,109.44,109.68,109.44,109.68,3356.0,109.44,109.68,109.44,109.68,3356.0
2024-02-09 12:10:00,109.68,109.77,109.68,109.77,1199.0,109.68,109.77,109.68,109.77,1199.0
2024-02-09 12:15:00,109.75,109.9,109.74,109.8,2580.0,109.75,109.9,109.74,109.8,2580.0
2024-02-09 12:20:00,109.78,109.94,109.77,109.91,1750.0,109.78,109.94,109.77,109.91,1750.0
2024-02-09 12:25:00,109.92,110.05,109.77,109.94,17173.0,109.92,110.05,109.77,109.94,17173.0
2024-02-09 12:30:00,109.87,110.13,109.84,109.98,9482.0,109.87,110.13,109.84,109.98,9482.0
2024-02-09 12:35:00,109.98,110.26,109.95,110.05,10588.0,109.98,110.26,109.95,110.05,10588.0
2024-02-09 12:40:00,110.06,110.45,110.05,110.41,6578.0,110.06,110.45,110.05,110.41,6578.0
2024-02-09 12:45:00,110.44,110.5,110.28,110.29,6094.0,110.44,110.5,110.28,110.29,6094.0
2024-02-09 12:50:00,110.29,110.4,110.18,110.19,3087.0,110.29,110.4,110.18,110.19,3087.0
2024-02-09 12:55:00,110.18,110.32,109.91,110.24,23063.0,110.18,110.32,109.91,110.24,23063.0
2024-02-09 13:00:00,110.24,110.41,110.21,110.36,3315.0,110.24,110.41,110.21,110.36,3315.0
2024-02-09 13:05:00,110.34,110.4,110.2,110.38,3480.0,110.34,110.4,110.2,110.38,3480.0
2024-02-09 13:10:00,110.45,110.48,110.37,110.39,3741.0,110.45,110.48,110.37,110.39,3741.0
2024-02-09 13:15:00,110.39,110.45,110.26,110.45,3613.0,110.39,110.45,110.26,110.45,3613.0
2024-02-09 13:20:00,110.44,110.77,110.4,110.65,12744.0,110.44,110.77,110.4,110.65,12744.0
2024-02-09 13:25:00,110.65,110.68,110.29,110.47,11200.0,110.65,110.68,110.29,110.47,11200.0
2024-02-09 13:30:00,110.52,110.52,110.19,110.28,4996.0,110.52,110.52,110.19,110.28,4996.0
2024-02-09 13:35:00,110.29,110.36,110.18,110.2,3202.0,110.29,110.36,110.18,110.2,3202.0
2024-02-09 13:40:00,110.2,110.2,109.89,109.89,8358.0,110.2,110.2,109.89,109.89,8358.0
2024-02-09 13:45:00,109.9,110.0,109.89,109.92,3846.0,109.9,110.0,109.89,109.92,3846.0
2024-02-09 13:50:00,109.89,109.92,109.79,109.9,7255.0,109.89,109.92,109.79,109.9,7255.0
2024-02-09 13:55:00,109.84,109.94,109.8,109.9,5010.0,109.84,109.94,109.8,109.9,5010.0
2024-02-09 14:00:00,109.92,110.07,109.9,110.06,9069.0,109.92,110.07,109.9,110.06,9069.0
2024-02-09 14:05:00,110.05,110.3,110.05,110.2,5014.0,110.05,110.3,110.05,110.2,5014.0
2024-02-09 14:10:00,110.2,110.29,110.19,110.29,1631.0,110.2,110.29,110.19,110.29,1631.0
2024-02-09 14:15:00,110.28,110.64,110.28,110.47,13466.0,110.28,110.64,110.28,110.47,13466.0
2024-02-09 14:20:00,110.4,110.47,110.28,110.39,7485.0,110.4,110.47,110.28,110.39,7485.0
2024-02-09 14:25:00,110.38,110.4,110.27,110.27,2890.0,110.38,110.4,110.27,110.27,2890.0
2024-02-09 14:30:00,110.27,110.38,110.23,110.34,6018.0,110.27,110.38,110.23,110.34,6018.0
2024-02-09 14:35:00,110.38,110.38,110.11,110.2,7100.0,110.38,110.38,110.11,110.2,7100.0
2024-02-09 14:40:00,110.22,110.31,110.07,110.15,4483.0,110.22,110.31,110.07,110.15,4483.0
2024-02-09 14:45:00,110.19,110.26,110.15,110.26,3679.0,110.19,110.26,110.15,110.26,3679.0
2024-02-09 14:50:00,110.24,110.41,110.24,110.37,6469.0,110.24,110.41,110.24,110.37,6469.0
2024-02-09 14:55:00,110.28,110.33,109.97,110.08,4489.0,110.28,110.33,109.97,110.08,4489.0
2024-02-09 15:00:00,110.03,110.22,110.03,110.11,5142.0,110.03,110.22,110.03,110.11,5142.0
2024-02-09 15:05:00,110.12,110.17,110.09,110.16,3235.0,110.12,110.17,110.09,110.16,3235.0
2024-02-09 15:10:00,110.12,110.27,110.08,110.27,3867.0,110.12,110.27,110.08,110.27,3867.0
2024-02-09 15:15:00,110.3,110.39,110.24,110.25,3362.0,110.3,110.39,110.24,110.25,3362.0
2024-02-09 15:20:00,110.25,110.53,110.2,110.5,13030.0,110.25,110.53,110.2,110.5,13030.0
2024-02-09 15:25:00,110.45,110.58,110.45,110.58,4344.0,110.45,110.58,110.45,110.58,4344.0
2024-02-09 15:30:00,110.57,110.67,110.43,110.47,10663.0,110.57,110.67,110.43,110.47,10663.0
2024-02-09 15:35:00,110.53,110.62,110.5,110.57,5044.0,110.53,110.62,110.5,110.57,5044.0
2024-02-09 15:40:00,110.6,110.67,110.53,110.54,13680.0,110.6,110.67,110.53,110.54,13680.0
2024-02-09 15:45:00,110.51,110.52,110.15,110.15,14379.0,110.51,110.52,110.15,110.15,14379.0
2024-02-09 15:50:00,110.13,110.4,110.09,110.39,18104.0,110.13,110.4,110.09,110.39,18104.0
2024-02-09 15:55:00,110.42,110.56,110.1,110.1,81318.0,110.42,110.56,110.1,110.1,81318.0
2024-02-12 09:30:00,111.56,111.64,110.81,111.33,36150.0,111.56,111.64,110.81,111.33,36150.0
2024-02-12 09:35:00,111.32,111.9,111.21,111.82,15845.0,111.32,111.9,111.21,111.82,15845.0
2024-02-12 09:40:00,111.75,112.26,111.38,111.38,17322.0,111.75,112.26,111.38,111.38,17322.0
2024-02-12 09:45:00,111.5,112.35,111.28,111.81,9601.0,111.5,112.35,111.28,111.81,9601.0
2024-02-12 09:50:00,111.78,112.42,111.78,111.83,10852.0,111.78,112.42,111.78,111.83,10852.0
2024-02-12 09:55:00,111.68,112.16,111.59,112.15,3636.0,111.68,112.16,111.59,112.15,3636.0
2024-02-12 10:00:00,112.24,113.44,112.13,113.43,30150.0,112.24,113.44,112.13,113.43,30150.0
2024-02-12 10:05:00,113.32,113.46,113.07,113.36,20535.0,113.32,113.46,113.07,113.36,20535.0
2024-02-12 10:10:00,113.36,113.87,113.29,113.87,21534.0,113.36,113.87,113.29,113.87,21534.0
2024-02-12 10:15:00,113.89,113.95,113.23,113.58,16106.0,113.89,113.95,113.23,113.58,16106.0
2024-02-12 10:20:00,113.63,114.03,113.49,113.95,21624.0,113.63,114.03,113.49,113.95,21624.0
2024-02-12 10:25:00,113.96,114.19,113.78,114.02,16631.0,113.96,114.19,113.78,114.02,16631.0
2024-02-12 10:30:00,113.92,114.45,113.92,114.41,14821.0,113.92,114.45,113.92,114.41,14821.0
2024-02-12 10:35:00,114.33,114.77,114.25,114.68,28460.0,114.33,114.77,114.25,114.68,28460.0
2024-02-12 10:40:00,114.57,114.93,114.4,114.46,20798.0,114.57,114.93,114.4,114.46,20798.0
2024-02-12 10:45:00,114.41,114.75,114.22,114.46,10654.0,114.41,114.75,114.22,114.46,10654.0
2024-02-12 10:50:00,114.44,114.62,114.22,114.3,9146.0,114.44,114.62,114.22,114.3,9146.0
2024-02-12 10:55:00,114.21,114.69,114.21,114.52,32143.0,114.21,114.69,114.21,114.52,32143.0
2024-02-12 11:00:00,114.55,114.62,114.33,114.43,17624.0,114.55,114.62,114.33,114.43,17624.0
2024-02-12 11:05:00,114.43,114.5,114.09,114.3,10406.0,114.43,114.5,114.09,114.3,10406.0
2024-02-12 11:10:00,114.23,114.47,114.23,114.45,6846.0,114.23,114.47,114.23,114.45,6846.0
2024-02-12 11:15:00,114.45,114.88,114.36,114.81,14442.0,114.45,114.88,114.36,114.81,14442.0
2024-02-12 11:20:00,114.7,114.74,114.41,114.48,8800.0,114.7,114.74,114.41,114.48,8800.0
2024-02-12 11:25:00,114.41,114.94,114.37,114.94,6984.0,114.41,114.94,114.37,114.94,6984.0
2024-02-12 11:30:00,114.98,115.12,114.89,115.02,8542.0,114.98,115.12,114.89,115.02,8542.0
2024-02-12 11:35:00,115.01,115.04,114.6,114.93,8701.0,115.01,115.04,114.6,114.93,8701.0
2024-02-12 11:40:00,114.94,114.96,114.74,114.86,7864.0,114.94,114.96,114.74,114.86,7864.0
2024-02-12 11:45:00,114.8,114.96,114.64,114.75,4229.0,114.8,114.96,114.64,114.75,4229.0
2024-02-12 11:50:00,114.7,115.09,114.7,115.06,7705.0,114.7,115.09,114.7,115.06,7705.0
2024-02-12 11:55:00,115.02,115.22,114.88,114.99,10967.0,115.02,115.22,114.88,114.99,10967.0
2024-02-12 12:00:00,114.99,115.0,114.48,114.53,11199.0,114.99,115.0,114.48,114.53,11199.0
2024-02-12 12:05:00,114.56,114.87,114.56,114.75,5849.0,114.56,114.87,114.56,114.75,5849.0
2024-02-12 12:10:00,114.77,114.87,114.72,114.83,5080.0,114.77,114.87,114.72,114.83,5080.0
2024-02-12 12:15:00,114.76,114.83,114.68,114.74,7831.0,114.76,114.83,114.68,114.74,7831.0
2024-02-12 12:20:00,114.78,114.81,114.48,114.48,7025.0,114.78,114.81,114.48,114.48,7025.0
2024-02-12 12:25:00,114.5,114.54,114.36,114.51,13408.0,114.5,114.54,114.36,114.51,13408.0
2024-02-12 12:30:00,114.52,114.87,114.4,114.8,5700.0,114.52,114.87,114.4,114.8,5700.0
2024-02-12 12:35:00,114.87,114.87,114.48,114.65,6114.0,114.87,114.87,114.48,114.65,6114.0
2024-02-12 12:40:00,114.61,114.88,114.6,114.87,7845.0,114.61,114.88,114.6,114.87,7845.0
2024-02-12 12:45:00,114.84,114.87,114.64,114.8,5300.0,114.84,114.87,114.64,114.8,5300.0
2024-02-12 12:50:00,114.75,114.89,114.68,114.8,6787.0,114.75,114.89,114.68,114.8,6787.0
2024-02-12 12:55:00,114.85,114.91,114.8,114.9,6300.0,114.85,114.91,114.8,114.9,6300.0
2024-02-12 13:00:00,114.87,114.93,114.71,114.71,3564.0,114.87,114.93,114.71,114.71,3564.0
2024-02-12 13:05:00,114.74,114.82,114.37,114.51,6851.0,114.74,114.82,114.37,114.51,6851.0
2024-02-12 13:10:00,114.53,114.73,114.49,114.73,2328.0,114.53,114.73,114.49,114.73,2328.0
2024-02-12 13:15:00,114.71,114.78,114.5,114.55,6090.0,114.71,114.78,114.5,114.55,6090.0
2024-02-12 13:20:00,114.58,114.64,114.4,114.45,5953.0,114.58,114.64,114.4,114.45,5953.0
2024-02-12 13:25:00,114.48,114.53,114.3,114.39,7358.0,114.48,114.53,114.3,114.39,7358.0
2024-02-12 13:30:00,114.36,114.57,114.31,114.39,13640.0,114.36,114.57,114.31,114.39,13640.0
2024-02-12 13:35:00,114.33,114.44,114.1,114.11,10853.0,114.33,114.44,114.1,114.11,10853.0
2024-02-12 13:40:00,114.27,114.27,113.33,113.7,18272.0,114.27,114.27,113.33,113.7,18272.0
2024-02-12 13:45:00,113.76,114.01,113.75,113.84,4645.0,113.76,114.01,113.75,113.84,4645.0
2024-02-12 13:50:00,113.83,114.17,113.69,114.15,11805.0,113.83,114.17,113.69,114.15,11805.0
2024-02-12 13:55:00,114.19,114.52,114.03,114.31,6641.0,114.19,114.52,114.03,114.31,6641.0
2024-02-12 14:00:00,114.28,114.4,114.04,114.04,5377.0,114.28,114.4,114.04,114.04,5377.0
2024-02-12 14:05:00,114.18,114.18,113.86,113.94,9391.0,114.18,114.18,113.86,113.94,9391.0
2024-02-12 14:10:00,113.99,114.05,113.88,113.95,7913.0,113.99,114.05,113.88,113.95,7913.0
2024-02-12 14:15:00,113.86,113.86,113.24,113.4,15863.0,113.86,113.86,113.24,113.4,15863.0
2024-02-12 14:20:00,113.36,114.11,113.36,114.11,12760.0,113.36,114.11,113.36,114.11,12760.0
2024-02-12 14:25:00,114.15,114.5,113.85,114.44,15764.0,114.15,114.5,113.85,114.44,15764.0
2024-02-12 14:30:00,114.48,114.48,114.03,114.03,6953.0,114.48,114.48,114.03,114.03,6953.0
2024-02-12 14:35:00,114.02,114.31,113.9,114.25,11941.0,114.02,114.31,113.9,114.25,11941.0
2024-02-12 14:40:00,114.16,114.49,114.15,114.23,7429.0,114.16,114.49,114.15,114.23,7429.0
2024-02-12 14:45:00,114.19,114.65,114.19,114.44,8162.0,114.19,114.65,114.19,114.44,8162.0
2024-02-12 14:50:00,114.37,114.42,114.25,114.29,7500.0,114.37,114.42,114.25,114.29,7500.0
2024-02-12 14:55:00,114.25,114.56,114.12,114.43,9753.0,114.25,114.56,114.12,114.43,9753.0
2024-02-12 15:00:00,114.5,114.82,114.48,114.72,16726.0,114.5,114.82,114.48,114.72,16726.0
2024-02-12 15:05:00,114.81,114.92,114.45,114.61,18678.0,114.81,114.92,114.45,114.61,18678.0
2024-02-12 15:10:00,114.64,115.21,114.63,115.17,27083.0,114.64,115.21,114.63,115.17,27083.0
2024-02-12 15:15:00,115.17,115.17,114.85,114.86,7390.0,115.17,115.17,114.85,114.86,7390.0
2024-02-12 15:20:00,114.92,115.47,114.91,115.27,31295.0,114.92,115.47,114.91,115.27,31295.0
2024-02-12 15:25:00,115.13,115.2,114.57,114.82,10047.0,115.13,115.2,114.57,114.82,10047.0
2024-02-12 15:30:00,114.8,114.8,114.36,114.41,15175.0,114.8,114.8,114.36,114.41,15175.0
2024-02-12 15:35:00,114.38,114.45,114.08,114.09,12383.0,114.38,114.45,114.08,114.09,12383.0
2024-02-12 15:40:00,114.09,114.79,114.09,114.79,18137.0,114.09,114.79,114.09,114.79,18137.0
2024-02-12 15:45:00,114.8,115.36,114.78,115.3,35489.0,114.8,115.36,114.78,115.3,35489.0
2024-02-12 15:50:00,115.33,115.54,115.21,115.22,50498.0,115.33,115.54,115.21,115.22,50498.0
2024-02-12 15:55:00,115.22,115.23,114.77,114.99,151014.0,115.22,115.23,114.77,114.99,151014.0
2024-02-13 09:30:00,108.8,111.48,108.8,110.62,74387.0,108.8,111.48,108.8,110.62,74387.0
2024-02-13 09:35:00,110.76,112.39,110.68,112.13,43727.0,110.76,112.39,110.68,112.13,43727.0
2024-02-13 09:40:00,112.37,112.37,111.5,112.02,13895.0,112.37,112.37,111.5,112.02,13895.0
2024-02-13 09:45:00,111.99,112.61,111.44,112.25,10597.0,111.99,112.61,111.44,112.25,10597.0
2024-02-13 09:50:00,112.24,112.5,111.85,112.5,8739.0,112.24,112.5,111.85,112.5,8739.0
2024-02-13 09:55:00,112.45,112.95,112.32,112.95,14815.0,112.45,112.95,112.32,112.95,14815.0
2024-02-13 10:00:00,112.87,113.16,112.11,112.12,14685.0,112.87,113.16,112.11,112.12,14685.0
2024-02-13 10:05:00,112.26,113.27,112.25,112.58,7500.0,112.26,113.27,112.25,112.58,7500.0
2024-02-13 10:10:00,112.5,113.21,112.4,112.59,8343.0,112.5,113.21,112.4,112.59,8343.0
2024-02-13 10:15:00,112.46,112.91,112.12,112.84,9066.0,112.46,112.91,112.12,112.84,9066.0
2024-02-13 10:20:00,112.85,113.32,112.85,113.19,12217.0,112.85,113.32,112.85,113.19,12217.0
2024-02-13 10:25:00,113.19,114.22,113.18,114.13,13859.0,113.19,114.22,113.18,114.13,13859.0
2024-02-13 10:30:00,114.12,114.19,113.47,114.05,12213.0,114.12,114.19,113.47,114.05,12213.0
2024-02-13 10:35:00,114.0,114.9,113.93,114.85,21995.0,114.0,114.9,113.93,114.85,21995.0
2024-02-13 10:40:00,114.72,114.81,114.1,114.66,16159.0,114.72,114.81,114.1,114.66,16159.0
2024-02-13 10:45:00,114.77,114.77,114.07,114.11,20180.0,114.77,114.77,114.07,114.11,20180.0
2024-02-13 10:50:00,114.2,114.51,113.98,114.42,15623.0,114.2,114.51,113.98,114.42,15623.0
2024-02-13 10:55:00,114.43,114.45,113.69,113.91,13356.0,114.43,114.45,113.69,113.91,13356.0
2024-02-13 11:00:00,114.02,114.81,113.92,114.81,11129.0,114.02,114.81,113.92,114.81,11129.0
2024-02-13 11:05:00,114.81,115.33,114.65,115.33,14745.0,114.81,115.33,114.65,115.33,14745.0
2024-02-13 11:10:00,115.23,115.66,115.19,115.5,13977.0,115.23,115.66,115.19,115.5,13977.0
2024-02-13 11:15:00,115.44,115.54,115.14,115.18,6707.0,115.44,115.54,115.14,115.18,6707.0
2024-02-13 11:20:00,115.26,115.9,115.26,115.77,13346.0,115.26,115.9,115.26,115.77,13346.0
2024-02-13 11:25:00,115.77,116.38,115.73,115.99,23779.0,115.77,116.38,115.73,115.99,23779.0
2024-02-13 11:30:00,115.98,116.37,115.84,116.37,13433.0,115.98,116.37,115.84,116.37,13433.0
2024-02-13 11:35:00,116.36,116.71,116.13,116.5,16528.0,116.36,116.71,116.13,116.5,16528.0
2024-02-13 11:40:00,116.54,116.8,116.29,116.59,14983.0,116.54,116.8,116.29,116.59,14983.0
2024-02-13 11:45:00,116.54,116.62,116.25,116.28,15785.0,116.54,116.62,116.25,116.28,15785.0
2024-02-13 11:50:00,116.28,116.35,115.77,115.78,12948.0,116.28,116.35,115.77,115.78,12948.0
2024-02-13 11:55:00,115.66,115.72,115.2,115.29,12169.0,115.66,115.72,115.2,115.29,12169.0
2024-02-13 12:00:00,115.18,115.25,114.68,114.97,12639.0,115.18,115.25,114.68,114.97,12639.0
2024-02-13 12:05:00,115.07,115.07,114.73,115.05,7823.0,115.07,115.07,114.73,115.05,7823.0
2024-02-13 12:10:00,115.0,115.1,114.73,114.73,14693.0,115.0,115.1,114.73,114.73,14693.0
2024-02-13 12:15:00,114.75,115.06,114.74,115.06,9031.0,114.75,115.06,114.74,115.06,9031.0
2024-02-13 12:20:00,115.08,115.3,115.07,115.08,8631.0,115.08,115.3,115.07,115.08,8631.0
2024-02-13 12:25:00,115.02,115.21,114.84,115.11,5877.0,115.02,115.21,114.84,115.11,5877.0
2024-02-13 12:30:00,115.01,115.23,115.0,115.23,2373.0,115.01,115.23,115.0,115.23,2373.0
2024-02-13 12:35:00,115.23,115.77,115.22,115.66,6495.0,115.23,115.77,115.22,115.66,6495.0
2024-02-13 12:40:00,115.68,115.88,115.57,115.61,8708.0,115.68,115.88,115.57,115.61,8708.0
2024-02-13 12:45:00,115.67,115.68,115.44,115.68,14428.0,115.67,115.68,115.44,115.68,14428.0
2024-02-13 12:50:00,115.68,115.73,115.11,115.19,6421.0,115.68,115.73,115.11,115.19,6421.0
2024-02-13 12:55:00,115.18,115.6,115.16,115.6,3164.0,115.18,115.6,115.16,115.6,3164.0
2024-02-13 13:00:00,115.56,115.62,115.35,115.56,3369.0,115.56,115.62,115.35,115.56,3369.0
2024-02-13 13:05:00,115.55,115.85,115.48,115.66,3948.0,115.55,115.85,115.48,115.66,3948.0
2024-02-13 13:10:00,115.71,116.13,115.71,116.11,15385.0,115.71,116.13,115.71,116.11,15385.0
2024-02-13 13:15:00,116.27,116.27,115.95,115.95,4350.0,116.27,116.27,115.95,115.95,4350.0
2024-02-13 13:20:00,116.0,116.0,115.75,115.8,12334.0,116.0,116.0,115.75,115.8,12334.0
2024-02-13 13:25:00,115.76,115.97,115.72,115.86,3090.0,115.76,115.97,115.72,115.86,3090.0
2024-02-13 13:30:00,115.88,116.11,115.86,116.1,5043.0,115.88,116.11,115.86,116.1,5043.0
2024-02-13 13:35:00,116.13,116.23,116.06,116.2,6143.0,116.13,116.23,116.06,116.2,6143.0
2024-02-13 13:40:00,116.27,116.6,116.21,116.52,8883.0,116.27,116.6,116.21,116.52,8883.0
2024-02-13 13:45:00,116.52,116.66,116.02,116.11,8817.0,116.52,116.66,116.02,116.11,8817.0
2024-02-13 13:50:00,116.12,116.12,115.76,115.85,5322.0,116.12,116.12,115.76,115.85,5322.0
2024-02-13 13:55:00,115.74,116.22,115.65,115.92,25465.0,115.74,116.22,115.65,115.92,25465.0
2024-02-13 14:00:00,115.85,116.08,115.53,115.76,10781.0,115.85,116.08,115.53,115.76,10781.0
2024-02-13 14:05:00,115.65,115.75,115.25,115.31,8588.0,115.65,115.75,115.25,115.31,8588.0
2024-02-13 14:10:00,115.27,115.33,115.04,115.28,6905.0,115.27,115.33,115.04,115.28,6905.0
2024-02-13 14:15:00,115.11,115.65,115.01,115.65,16090.0,115.11,115.65,115.01,115.65,16090.0
2024-02-13 14:20:00,115.5,115.6,115.26,115.52,8716.0,115.5,115.6,115.26,115.52,8716.0
2024-02-13 14:25:00,115.53,115.72,115.35,115.72,5308.0,115.53,115.72,115.35,115.72,5308.0
2024-02-13 14:30:00,115.64,116.27,115.6,116.27,10103.0,115.64,116.27,115.6,116.27,10103.0
2024-02-13 14:35:00,116.19,116.38,115.97,116.35,10604.0,116.19,116.38,115.97,116.35,10604.0
2024-02-13 14:40:00,116.37,116.45,116.0,116.06,5977.0,116.37,116.45,116.0,116.06,5977.0
2024-02-13 14:45:00,115.9,115.99,115.57,115.64,15212.0,115.9,115.99,115.57,115.64,15212.0
2024-02-13 14:50:00,115.64,115.87,115.46,115.85,11674.0,115.64,115.87,115.46,115.85,11674.0
2024-02-13 14:55:00,115.75,115.93,115.55,115.84,11812.0,115.75,115.93,115.55,115.84,11812.0
2024-02-13 15:00:00,115.75,116.24,115.73,115.91,30251.0,115.75,116.24,115.73,115.91,30251.0
2024-02-13 15:05:00,115.93,116.14,115.85,116.09,8256.0,115.93,116.14,115.85,116.09,8256.0
2024-02-13 15:10:00,116.09,116.22,115.83,116.0,11091.0,116.09,116.22,115.83,116.0,11091.0
2024-02-13 15:15:00,116.04,116.1,115.81,115.88,14395.0,116.04,116.1,115.81,115.88,14395.0
2024-02-13 15:20:00,115.94,116.0,115.65,115.86,17904.0,115.94,116.0,115.65,115.86,17904.0
2024-02-13 15:25:00,115.86,116.28,115.83,116.28,17066.0,115.86,116.28,115.83,116.28,17066.0
2024-02-13 15:30:00,116.28,116.6,116.16,116.46,17650.0,116.28,116.6,116.16,116.46,17650.0
2024-02-13 15:35:00,116.45,116.74,116.36,116.73,22256.0,116.45,116.74,116.36,116.73,22256.0
2024-02-13 15:40:00,116.73,117.05,116.71,117.0,33310.0,116.73,117.05,116.71,117.0,33310.0
2024-02-13 15:45:00,117.02,117.42,116.99,117.15,35368.0,117.02,117.42,116.99,117.15,35368.0
2024-02-13 15:50:00,117.14,117.25,116.6,116.7,40107.0,117.14,117.25,116.6,116.7,40107.0
2024-02-13 15:55:00,116.69,117.01,116.67,116.86,138594.0,116.69,117.01,116.67,116.86,138594.0
2024-02-14 09:30:00,118.66,120.52,118.63,119.85,59210.0,118.66,120.52,118.63,119.85,59210.0
2024-02-14 09:35:00,119.75,119.75,118.83,119.0,25787.0,119.75,119.75,118.83,119.0,25787.0
2024-02-14 09:40:00,119.05,119.62,118.26,119.13,21788.0,119.05,119.62,118.26,119.13,21788.0
2024-02-14 09:45:00,119.16,119.55,118.98,119.18,58497.0,119.16,119.55,118.98,119.18,58497.0
2024-02-14 09:50:00,119.3,119.3,118.69,119.02,13061.0,119.3,119.3,118.69,119.02,13061.0
2024-02-14 09:55:00,119.0,119.58,118.91,119.01,11877.0,119.0,119.58,118.91,119.01,11877.0
2024-02-14 10:00:00,119.0,119.38,118.9,118.97,16921.0,119.0,119.38,118.9,118.97,16921.0
2024-02-14 10:05:00,118.94,119.04,118.52,118.63,30654.0,118.94,119.04,118.52,118.63,30654.0
2024-02-14 10:10:00,118.63,118.63,117.64,117.99,12718.0,118.63,118.63,117.64,117.99,12718.0
2024-02-14 10:15:00,118.03,119.03,118.02,119.03,9966.0,118.03,119.03,118.02,119.03,9966.0
2024-02-14 10:20:00,119.0,119.05,118.57,118.65,10230.0,119.0,119.05,118.57,118.65,10230.0
2024-02-14 10:25:00,118.7,119.05,118.5,118.68,10274.0,118.7,119.05,118.5,118.68,10274.0
2024-02-14 10:30:00,118.66,118.66,118.26,118.48,28225.0,118.66,118.66,118.26,118.48,28225.0
2024-02-14 10:35:00,118.43,118.5,118.0,118.43,12703.0,118.43,118.5,118.0,118.43,12703.0
2024-02-14 10:40:00,118.46,118.5,118.23,118.28,5142.0,118.46,118.5,118.23,118.28,5142.0
2024-02-14 10:45:00,118.27,118.51,118.21,118.33,6241.0,118.27,118.51,118.21,118.33,6241.0
2024-02-14 10:50:00,118.33,118.49,118.09,118.49,5912.0,118.33,118.49,118.09,118.49,5912.0
2024-02-14 10:55:00,118.33,118.34,117.9,117.9,12630.0,118.33,118.34,117.9,117.9,12630.0
2024-02-14 11:00:00,117.9,117.9,117.37,117.45,19254.0,117.9,117.9,117.37,117.45,19254.0
2024-02-14 11:05:00,117.44,117.44,117.05,117.16,12282.0,117.44,117.44,117.05,117.16,12282.0
2024-02-14 11:10:00,117.16,117.25,116.95,117.05,6602.0,117.16,117.25,116.95,117.05,6602.0
2024-02-14 11:15:00,117.04,117.36,116.81,117.15,23445.0,117.04,117.36,116.81,117.15,23445.0
2024-02-14 11:20:00,117.06,117.27,116.81,117.09,8181.0,117.06,117.27,116.81,117.09,8181.0
2024-02-14 11:25:00,117.05,117.23,116.98,117.23,20146.0,117.05,117.23,116.98,117.23,20146.0
2024-02-14 11:30:00,117.28,118.07,117.02,117.92,22213.0,117.28,118.07,117.02,117.92,22213.0
2024-02-14 11:35:00,118.07,118.38,117.77,118.34,5646.0,118.07,118.38,117.77,118.34,5646.0
2024-02-14 11:40:00,118.35,118.4,117.82,117.9,4908.0,118.35,118.4,117.82,117.9,4908.0
2024-02-14 11:45:00,117.82,118.3,117.73,118.24,5076.0,117.82,118.3,117.73,118.24,5076.0
2024-02-14 11:50:00,118.28,118.28,117.92,118.04,5211.0,118.28,118.28,117.92,118.04,5211.0
2024-02-14 11:55:00,117.94,118.07,117.82,117.82,3560.0,117.94,118.07,117.82,117.82,3560.0
2024-02-14 12:00:00,117.89,117.89,117.35,117.36,8863.0,117.89,117.89,117.35,117.36,8863.0
2024-02-14 12:05:00,117.28,117.33,116.89,117.25,5056.0,117.28,117.33,116.89,117.25,5056.0
2024-02-14 12:10:00,117.25,117.39,117.13,117.16,5608.0,117.25,117.39,117.13,117.16,5608.0
2024-02-14 12:15:00,117.12,117.34,117.12,117.27,3430.0,117.12,117.34,117.12,117.27,3430.0
2024-02-14 12:20:00,117.27,117.54,117.18,117.54,4659.0,117.27,117.54,117.18,117.54,4659.0
2024-02-14 12:25:00,117.52,117.94,117.51,117.92,5061.0,117.52,117.94,117.51,117.92,5061.0
2024-02-14 12:30:00,117.85,117.96,117.76,117.96,5200.0,117.85,117.96,117.76,117.96,5200.0
2024-02-14 12:35:00,117.93,117.94,117.63,117.7,4562.0,117.93,117.94,117.63,117.7,4562.0
2024-02-14 12:40:00,117.7,117.96,117.55,117.93,3806.0,117.7,117.96,117.55,117.93,3806.0
2024-02-14 12:45:00,117.9,118.22,117.81,118.22,5824.0,117.9,118.22,117.81,118.22,5824.0
2024-02-14 12:50:00,118.17,118.3,118.11,118.11,15463.0,118.17,118.3,118.11,118.11,15463.0
2024-02-14 12:55:00,118.05,118.23,117.8,117.98,2959.0,118.05,118.23,117.8,117.98,2959.0
2024-02-14 13:00:00,117.89,117.92,117.86,117.86,1150.0,117.89,117.92,117.86,117.86,1150.0
2024-02-14 13:05:00,117.73,117.89,117.37,117.37,7461.0,117.73,117.89,117.37,117.37,7461.0
2024-02-14 13:10:00,117.29,117.55,117.24,117.25,8407.0,117.29,117.55,117.24,117.25,8407.0
2024-02-14 13:15:00,117.39,117.39,117.12,117.12,1590.0,117.39,117.39,117.12,117.12,1590.0
2024-02-14 13:20:00,117.07,117.1,116.89,116.91,9508.0,117.07,117.1,116.89,116.91,9508.0
2024-02-14 13:25:00,116.98,117.08,116.83,117.08,4391.0,116.98,117.08,116.83,117.08,4391.0
2024-02-14 13:30:00,117.14,117.49,117.14,117.39,10743.0,117.14,117.49,117.14,117.39,10743.0
2024-02-14 13:35:00,117.37,117.86,117.37,117.79,3388.0,117.37,117.86,117.37,117.79,3388.0
2024-02-14 13:40:00,117.78,117.78,117.61,117.69,3583.0,117.78,117.78,117.61,117.69,3583.0
2024-02-14 13:45:00,117.75,118.22,117.75,118.22,5814.0,117.75,118.22,117.75,118.22,5814.0
2024-02-14 13:50:00,118.3,118.33,118.15,118.27,2745.0,118.3,118.33,118.15,118.27,2745.0
2024-02-14 13:55:00,118.29,118.33,117.75,117.8,9561.0,118.29,118.33,117.75,117.8,9561.0
2024-02-14 14:00:00,117.8,117.8,117.5,117.52,3387.0,117.8,117.8,117.5,117.52,3387.0
2024-02-14 14:05:00,117.42,117.66,117.42,117.59,5489.0,117.42,117.66,117.42,117.59,5489.0
2024-02-14 14:10:00,117.52,117.9,117.46,117.84,3274.0,117.52,117.9,117.46,117.84,3274.0
2024-02-14 14:15:00,117.93,118.17,117.93,118.03,2004.0,117.93,118.17,117.93,118.03,2004.0
2024-02-14 14:20:00,118.0,118.14,117.91,118.0,3185.0,118.0,118.14,117.91,118.0,3185.0
2024-02-14 14:25:00,118.05,118.18,118.0,118.0,2720.0,118.05,118.18,118.0,118.0,2720.0
2024-02-14 14:30:00,118.06,118.15,117.8,117.8,6369.0,118.06,118.15,117.8,117.8,6369.0
2024-02-14 14:35:00,117.82,117.95,117.74,117.82,4833.0,117.82,117.95,117.74,117.82,4833.0
2024-02-14 14:40:00,117.76,117.95,117.64,117.95,9590.0,117.76,117.95,117.64,117.95,9590.0
2024-02-14 14:45:00,117.94,118.54,117.94,118.54,13929.0,117.94,118.54,117.94,118.54,13929.0
2024-02-14 14:50:00,118.63,118.96,118.51,118.96,19655.0,118.63,118.96,118.51,118.96,19655.0
2024-02-14 14:55:00,118.89,119.27,118.59,119.27,10834.0,118.89,119.27,118.59,119.27,10834.0
2024-02-14 15:00:00,119.29,119.55,119.07,119.4,22948.0,119.29,119.55,119.07,119.4,22948.0
2024-02-14 15:05:00,119.4,119.49,119.06,119.16,9361.0,119.4,119.49,119.06,119.16,9361.0
2024-02-14 15:10:00,119.18,119.31,119.05,119.1,10246.0,119.18,119.31,119.05,119.1,10246.0
2024-02-14 15:15:00,119.08,119.23,119.06,119.12,5162.0,119.08,119.23,119.06,119.12,5162.0
2024-02-14 15:20:00,119.16,119.53,119.16,119.47,13626.0,119.16,119.53,119.16,119.47,13626.0
2024-02-14 15:25:00,119.48,119.5,119.22,119.22,8139.0,119.48,119.5,119.22,119.22,8139.0
2024-02-14 15:30:00,119.21,119.34,118.78,118.82,21995.0,119.21,119.34,118.78,118.82,21995.0
2024-02-14 15:35:00,118.78,119.03,118.57,119.03,13113.0,118.78,119.03,118.57,119.03,13113.0
2024-02-14 15:40:00,119.01,119.03,118.81,118.81,13248.0,119.01,119.03,118.81,118.81,13248.0
2024-02-14 15:45:00,118.82,119.11,118.81,119.08,15801.0,118.82,119.11,118.81,119.08,15801.0
2024-02-14 15:50:00,119.09,119.34,119.04,119.3,30535.0,119.09,119.34,119.04,119.3,30535.0
2024-02-14 15:55:00,119.33,119.4,119.05,119.21,105672.0,119.33,119.4,119.05,119.21,105672.0
2024-02-15 09:30:00,119.27,120.29,118.81,120.01,38241.0,119.27,120.29,118.81,120.01,38241.0
2024-02-15 09:35:00,119.95,120.5,119.5,120.14,11200.0,119.95,120.5,119.5,120.14,11200.0
2024-02-15 09:40:00,120.06,120.89,119.95,120.28,9421.0,120.06,120.89,119.95,120.28,9421.0
2024-02-15 09:45:00,120.22,120.85,120.0,120.25,28249.0,120.22,120.85,120.0,120.25,28249.0
2024-02-15 09:50:00,120.26,120.5,119.38,119.53,20462.0,120.26,120.5,119.38,119.53,20462.0
2024-02-15 09:55:00,119.49,119.66,118.59,118.59,14510.0,119.49,119.66,118.59,118.59,14510.0
2024-02-15 10:00:00,118.59,119.59,118.59,119.52,12085.0,118.59,119.59,118.59,119.52,12085.0
2024-02-15 10:05:00,119.44,119.92,119.13,119.7,13943.0,119.44,119.92,119.13,119.7,13943.0
2024-02-15 10:10:00,119.79,119.9,119.52,119.66,4943.0,119.79,119.9,119.52,119.66,4943.0
2024-02-15 10:15:00,119.63,119.88,119.44,119.54,8362.0,119.63,119.88,119.44,119.54,8362.0
2024-02-15 10:20:00,119.55,119.75,119.46,119.64,5282.0,119.55,119.75,119.46,119.64,5282.0
2024-02-15 10:25:00,119.63,119.72,119.25,119.38,2914.0,119.63,119.72,119.25,119.38,2914.0
2024-02-15 10:30:00,119.38,119.6,119.09,119.18,12423.0,119.38,119.6,119.09,119.18,12423.0
2024-02-15 10:35:00,119.08,119.08,118.69,118.79,6786.0,119.08,119.08,118.69,118.79,6786.0
2024-02-15 10:40:00,118.69,118.93,118.57,118.77,8629.0,118.69,118.93,118.57,118.77,8629.0
2024-02-15 10:45:00,118.83,119.32,118.82,119.22,3506.0,118.83,119.32,118.82,119.22,3506.0
2024-02-15 10:50:00,119.3,119.67,119.26,119.58,10880.0,119.3,119.67,119.26,119.58,10880.0
2024-02-15 10:55:00,119.49,119.49,119.13,119.4,8213.0,119.49,119.49,119.13,119.4,8213.0
2024-02-15 11:00:00,119.31,119.36,118.76,118.76,4888.0,119.31,119.36,118.76,118.76,4888.0
2024-02-15 11:05:00,118.68,118.68,118.28,118.29,8713.0,118.68,118.68,118.28,118.29,8713.0
2024-02-15 11:10:00,118.42,118.6,118.42,118.5,7302.0,118.42,118.6,118.42,118.5,7302.0
2024-02-15 11:15:00,118.54,118.66,118.49,118.66,3291.0,118.54,118.66,118.49,118.66,3291.0
2024-02-15 11:20:00,118.58,118.65,118.52,118.6,5412.0,118.58,118.65,118.52,118.6,5412.0
2024-02-15 11:25:00,118.62,118.87,118.6,118.87,12137.0,118.62,118.87,118.6,118.87,12137.0
2024-02-15 11:30:00,118.88,119.17,118.87,119.12,5673.0,118.88,119.17,118.87,119.12,5673.0
2024-02-15 11:35:00,119.25,119.25,118.77,119.0,6690.0,119.25,119.25,118.77,119.0,6690.0
2024-02-15 11:40:00,119.0,119.15,118.91,118.98,3625.0,119.0,119.15,118.91,118.98,3625.0
2024-02-15 11:45:00,119.02,119.19,119.01,119.03,5469.0,119.02,119.19,119.01,119.03,5469.0
2024-02-15 11:50:00,119.08,119.08,118.81,118.84,3583.0,119.08,119.08,118.81,118.84,3583.0
2024-02-15 11:55:00,118.84,119.02,118.78,119.0,3585.0,118.84,119.02,118.78,119.0,3585.0
2024-02-15 12:00:00,119.01,119.06,118.69,118.75,5693.0,119.01,119.06,118.69,118.75,5693.0
2024-02-15 12:05:00,118.71,118.89,118.65,118.89,5521.0,118.71,118.89,118.65,118.89,5521.0
2024-02-15 12:10:00,118.91,119.15,118.9,119.04,3017.0,118.91,119.15,118.9,119.04,3017.0
2024-02-15 12:15:00,119.17,119.45,119.16,119.45,6633.0,119.17,119.45,119.16,119.45,6633.0
2024-02-15 12:20:00,119.38,119.44,119.31,119.36,1120.0,119.38,119.44,119.31,119.36,1120.0
2024-02-15 12:25:00,119.29,119.3,118.86,119.09,7048.0,119.29,119.3,118.86,119.09,7048.0
2024-02-15 12:30:00,119.04,119.04,118.76,118.86,3211.0,119.04,119.04,118.76,118.86,3211.0
2024-02-15 12:35:00,118.87,119.05,118.74,118.86,5864.0,118.87,119.05,118.74,118.86,5864.0
2024-02-15 12:40:00,118.85,118.93,118.72,118.89,3676.0,118.85,118.93,118.72,118.89,3676.0
2024-02-15 12:45:00,118.88,118.96,118.65,118.66,4743.0,118.88,118.96,118.65,118.66,4743.0
2024-02-15 12:50:00,118.69,118.93,118.68,118.82,7306.0,118.69,118.93,118.68,118.82,7306.0
2024-02-15 12:55:00,118.76,118.8,118.62,118.62,2868.0,118.76,118.8,118.62,118.62,2868.0
2024-02-15 13:00:00,118.57,118.66,118.57,118.6,3155.0,118.57,118.66,118.57,118.6,3155.0
2024-02-15 13:05:00,118.59,118.94,118.59,118.8,4330.0,118.59,118.94,118.59,118.8,4330.0
2024-02-15 13:10:00,118.77,119.13,118.77,119.13,4209.0,118.77,119.13,118.77,119.13,4209.0
2024-02-15 13:15:00,119.14,119.66,119.14,119.66,6534.0,119.14,119.66,119.14,119.66,6534.0
2024-02-15 13:20:00,119.68,119.69,119.17,119.17,12933.0,119.68,119.69,119.17,119.17,12933.0
2024-02-15 13:25:00,119.17,119.22,119.06,119.17,3791.0,119.17,119.22,119.06,119.17,3791.0
2024-02-15 13:30:00,119.22,119.28,119.0,119.0,5686.0,119.22,119.28,119.0,119.0,5686.0
2024-02-15 13:35:00,118.95,118.96,118.85,118.96,2823.0,118.95,118.96,118.85,118.96,2823.0
2024-02-15 13:40:00,118.96,119.05,118.95,118.97,3705.0,118.96,119.05,118.95,118.97,3705.0
2024-02-15 13:45:00,118.97,119.27,118.97,119.09,6461.0,118.97,119.27,118.97,119.09,6461.0
2024-02-15 13:50:00,119.09,119.1,118.9,118.95,9195.0,119.09,119.1,118.9,118.95,9195.0
2024-02-15 13:55:00,118.91,119.16,118.85,119.03,4198.0,118.91,119.16,118.85,119.03,4198.0
2024-02-15 14:00:00,119.0,119.02,118.82,118.85,11511.0,119.0,119.02,118.82,118.85,11511.0
2024-02-15 14:05:00,118.89,119.34,118.83,119.3,8172.0,118.89,119.34,118.83,119.3,8172.0
2024-02-15 14:10:00,119.29,119.29,119.06,119.23,3714.0,119.29,119.29,119.06,119.23,3714.0
2024-02-15 14:15:00,119.29,119.49,119.14,119.36,7826.0,119.29,119.49,119.14,119.36,7826.0
2024-02-15 14:20:00,119.32,119.5,119.3,119.44,5125.0,119.32,119.5,119.3,119.44,5125.0
2024-02-15 14:25:00,119.4,119.53,119.16,119.53,12251.0,119.4,119.53,119.16,119.53,12251.0
2024-02-15 14:30:00,119.49,119.73,119.49,119.69,8477.0,119.49,119.73,119.49,119.69,8477.0
2024-02-15 14:35:00,119.72,119.85,119.57,119.71,8835.0,119.72,119.85,119.57,119.71,8835.0
2024-02-15 14:40:00,119.66,119.67,119.49,119.52,4721.0,119.66,119.67,119.49,119.52,4721.0
2024-02-15 14:45:00,119.53,119.75,119.52,119.74,2963.0,119.53,119.75,119.52,119.74,2963.0
2024-02-15 14:50:00,119.72,119.85,119.59,119.72,7738.0,119.72,119.85,119.59,119.72,7738.0
2024-02-15 14:55:00,119.72,119.96,119.68,119.95,5145.0,119.72,119.96,119.68,119.95,5145.0
2024-02-15 15:00:00,119.86,119.86,119.62,119.63,8215.0,119.86,119.86,119.62,119.63,8215.0
2024-02-15 15:05:00,119.57,119.66,119.43,119.57,6344.0,119.57,119.66,119.43,119.57,6344.0
2024-02-15 15:10:00,119.57,119.94,119.56,119.93,11002.0,119.57,119.94,119.56,119.93,11002.0
2024-02-15 15:15:00,119.89,120.03,119.82,119.98,8986.0,119.89,120.03,119.82,119.98,8986.0
2024-02-15 15:20:00,119.96,119.96,119.6,119.61,6891.0,119.96,119.96,119.6,119.61,6891.0
2024-02-15 15:25:00,119.62,119.97,119.61,119.93,7422.0,119.62,119.97,119.61,119.93,7422.0
2024-02-15 15:30:00,119.89,120.2,119.83,120.1,17901.0,119.89,120.2,119.83,120.1,17901.0
2024-02-15 15:35:00,120.15,120.15,119.91,120.07,11791.0,120.15,120.15,119.91,120.07,11791.0
2024-02-15 15:40:00,120.06,120.25,119.67,120.11,32500.0,120.06,120.25,119.67,120.11,32500.0
2024-02-15 15:45:00,120.07,120.18,119.94,119.94,17707.0,120.07,120.18,119.94,119.94,17707.0
2024-02-15 15:50:00,119.95,120.02,119.73,119.73,40559.0,119.95,120.02,119.73,119.73,40559.0
2024-02-15 15:55:00,119.73,120.17,119.73,119.81,90162.0,119.73,120.17,119.73,119.81,90162.0
2024-02-16 09:30:00,119.91,119.91,118.58,119.04,32215.0,119.91,119.91,118.58,119.04,32215.0
2024-02-16 09:35:00,119.18,119.53,119.04,119.28,3633.0,119.18,119.53,119.04,119.28,3633.0
2024-02-16 09:40:00,119.42,119.6,119.17,119.46,3565.0,119.42,119.6,119.17,119.46,3565.0
2024-02-16 09:45:00,119.24,120.3,119.24,120.3,4220.0,119.24,120.3,119.24,120.3,4220.0
2024-02-16 09:50:00,120.11,120.26,119.56,119.8,20357.0,120.11,120.26,119.56,119.8,20357.0
2024-02-16 09:55:00,119.79,120.4,119.72,120.21,9762.0,119.79,120.4,119.72,120.21,9762.0
2024-02-16 10:00:00,119.83,120.97,119.63,120.84,34200.0,119.83,120.97,119.63,120.84,34200.0
2024-02-16 10:05:00,120.89,121.0,120.47,120.88,12640.0,120.89,121.0,120.47,120.88,12640.0
2024-02-16 10:10:00,120.84,121.19,120.74,120.78,13901.0,120.84,121.19,120.74,120.78,13901.0
2024-02-16 10:15:00,120.68,120.69,120.2,120.23,21512.0,120.68,120.69,120.2,120.23,21512.0
2024-02-16 10:20:00,120.2,120.27,119.77,119.77,9111.0,120.2,120.27,119.77,119.77,9111.0
2024-02-16 10:25:00,119.86,119.95,119.4,119.59,12076.0,119.86,119.95,119.4,119.59,12076.0
2024-02-16 10:30:00,119.59,120.07,119.59,119.93,5516.0,119.59,120.07,119.59,119.93,5516.0
2024-02-16 10:35:00,119.92,120.5,119.88,120.41,4678.0,119.92,120.5,119.88,120.41,4678.0
2024-02-16 10:40:00,120.55,120.56,120.23,120.26,7335.0,120.55,120.56,120.23,120.26,7335.0
2024-02-16 10:45:00,120.25,120.65,120.12,120.31,7922.0,120.25,120.65,120.12,120.31,7922.0
2024-02-16 10:50:00,120.34,120.54,120.25,120.35,5035.0,120.34,120.54,120.25,120.35,5035.0
2024-02-16 10:55:00,120.37,120.37,120.08,120.36,3965.0,120.37,120.37,120.08,120.36,3965.0
2024-02-16 11:00:00,120.37,120.44,120.12,120.27,6642.0,120.37,120.44,120.12,120.27,6642.0
2024-02-16 11:05:00,120.2,120.29,120.05,120.24,6358.0,120.2,120.29,120.05,120.24,6358.0
2024-02-16 11:10:00,120.3,120.67,120.24,120.48,4945.0,120.3,120.67,120.24,120.48,4945.0
2024-02-16 11:15:00,120.45,120.86,120.45,120.79,4638.0,120.45,120.86,120.45,120.79,4638.0
2024-02-16 11:20:00,120.96,121.11,120.7,120.84,8049.0,120.96,121.11,120.7,120.84,8049.0
2024-02-16 11:25:00,120.85,120.9,120.46,120.46,16799.0,120.85,120.9,120.46,120.46,16799.0
2024-02-16 11:30:00,120.48,120.59,120.4,120.56,8937.0,120.48,120.59,120.4,120.56,8937.0
2024-02-16 11:35:00,120.56,120.58,120.45,120.55,2200.0,120.56,120.58,120.45,120.55,2200.0
2024-02-16 11:40:00,120.57,120.67,120.48,120.48,3354.0,120.57,120.67,120.48,120.48,3354.0
2024-02-16 11:45:00,120.53,120.53,120.36,120.43,2325.0,120.53,120.53,120.36,120.43,2325.0
2024-02-16 11:50:00,120.5,120.66,120.49,120.66,2407.0,120.5,120.66,120.49,120.66,2407.0
2024-02-16 11:55:00,120.58,120.92,120.57,120.86,5910.0,120.58,120.92,120.57,120.86,5910.0
2024-02-16 12:00:00,120.8,120.8,120.64,120.65,5098.0,120.8,120.8,120.64,120.65,5098.0
2024-02-16 12:05:00,120.64,120.64,120.47,120.59,2520.0,120.64,120.64,120.47,120.59,2520.0
2024-02-16 12:10:00,120.55,120.78,120.41,120.69,24532.0,120.55,120.78,120.41,120.69,24532.0
2024-02-16 12:15:00,120.64,120.69,120.37,120.46,6871.0,120.64,120.69,120.37,120.46,6871.0
2024-02-16 12:20:00,120.39,120.49,120.33,120.48,2710.0,120.39,120.49,120.33,120.48,2710.0
2024-02-16 12:25:00,120.48,120.86,120.48,120.75,2507.0,120.48,120.86,120.48,120.75,2507.0
2024-02-16 12:30:00,120.75,120.85,120.56,120.84,7351.0,120.75,120.85,120.56,120.84,7351.0
2024-02-16 12:35:00,120.79,120.86,120.72,120.86,7209.0,120.79,120.86,120.72,120.86,7209.0
2024-02-16 12:40:00,120.87,120.89,120.7,120.89,2101.0,120.87,120.89,120.7,120.89,2101.0
2024-02-16 12:45:00,120.9,121.03,120.73,120.84,5943.0,120.9,121.03,120.73,120.84,5943.0
2024-02-16 12:50:00,120.84,120.93,120.79,120.83,2874.0,120.84,120.93,120.79,120.83,2874.0
2024-02-16 12:55:00,120.79,120.86,120.72,120.85,3205.0,120.79,120.86,120.72,120.85,3205.0
2024-02-16 13:00:00,120.86,120.99,120.74,120.81,6241.0,120.86,120.99,120.74,120.81,6241.0
2024-02-16 13:05:00,120.77,120.77,120.67,120.77,3132.0,120.77,120.77,120.67,120.77,3132.0
2024-02-16 13:10:00,120.7,120.71,120.54,120.54,9920.0,120.7,120.71,120.54,120.54,9920.0
2024-02-16 13:15:00,120.59,120.73,120.53,120.7,2498.0,120.59,120.73,120.53,120.7,2498.0
2024-02-16 13:20:00,120.64,120.94,120.59,120.92,5160.0,120.64,120.94,120.59,120.92,5160.0
2024-02-16 13:25:00,120.91,120.91,120.7,120.75,3563.0,120.91,120.91,120.7,120.75,3563.0
2024-02-16 13:30:00,120.78,121.17,120.78,121.13,6151.0,120.78,121.17,120.78,121.13,6151.0
2024-02-16 13:35:00,121.1,121.19,121.07,121.07,2057.0,121.1,121.19,121.07,121.07,2057.0
2024-02-16 13:40:00,121.05,121.18,121.0,121.14,1513.0,121.05,121.18,121.0,121.14,1513.0
2024-02-16 13:45:00,121.17,121.52,121.17,121.52,21227.0,121.17,121.52,121.17,121.52,21227.0
2024-02-16 13:50:00,121.52,121.93,121.51,121.92,20863.0,121.52,121.93,121.51,121.92,20863.0
2024-02-16 13:55:00,121.88,121.97,121.57,121.8,18437.0,121.88,121.97,121.57,121.8,18437.0
2024-02-16 14:00:00,121.84,122.25,121.84,122.19,8241.0,121.84,122.25,121.84,122.19,8241.0
2024-02-16 14:05:00,122.15,122.2,121.75,121.76,16379.0,122.15,122.2,121.75,121.76,16379.0
2024-02-16 14:10:00,121.98,122.1,121.93,121.95,8675.0,121.98,122.1,121.93,121.95,8675.0
2024-02-16 14:15:00,122.0,122.12,121.87,121.93,9669.0,122.0,122.12,121.87,121.93,9669.0
2024-02-16 14:20:00,121.92,121.95,121.79,121.83,4994.0,121.92,121.95,121.79,121.83,4994.0
2024-02-16 14:25:00,121.88,121.92,121.78,121.78,1560.0,121.88,121.92,121.78,121.78,1560.0
2024-02-16 14:30:00,121.84,121.85,121.63,121.63,4630.0,121.84,121.85,121.63,121.63,4630.0
2024-02-16 14:35:00,121.6,121.68,121.41,121.53,6532.0,121.6,121.68,121.41,121.53,6532.0
2024-02-16 14:40:00,121.55,121.63,121.36,121.44,6723.0,121.55,121.63,121.36,121.44,6723.0
2024-02-16 14:45:00,121.43,121.43,120.9,121.03,8335.0,121.43,121.43,120.9,121.03,8335.0
2024-02-16 14:50:00,121.0,121.22,120.94,121.16,9141.0,121.0,121.22,120.94,121.16,9141.0
2024-02-16 14:55:00,121.27,121.27,121.1,121.23,2300.0,121.27,121.27,121.1,121.23,2300.0
2024-02-16 15:00:00,121.2,121.28,121.15,121.16,2999.0,121.2,121.28,121.15,121.16,2999.0
2024-02-16 15:05:00,121.27,121.29,121.1,121.17,6249.0,121.27,121.29,121.1,121.17,6249.0
2024-02-16 15:10:00,121.13,121.26,120.99,121.26,8579.0,121.13,121.26,120.99,121.26,8579.0
2024-02-16 15:15:00,121.28,121.43,121.19,121.3,11369.0,121.28,121.43,121.19,121.3,11369.0
2024-02-16 15:20:00,121.29,121.52,121.26,121.4,22362.0,121.29,121.52,121.26,121.4,22362.0
2024-02-16 15:25:00,121.4,121.72,121.4,121.66,7316.0,121.4,121.72,121.4,121.66,7316.0
2024-02-16 15:30:00,121.65,121.65,121.32,121.49,11375.0,121.65,121.65,121.32,121.49,11375.0
2024-02-16 15:35:00,121.44,121.5,121.21,121.26,11089.0,121.44,121.5,121.21,121.26,11089.0
2024-02-16 15:40:00,121.22,121.24,120.92,120.96,12516.0,121.22,121.24,120.92,120.96,12516.0
2024-02-16 15:45:00,120.97,121.1,120.88,120.95,10138.0,120.97,121.1,120.88,120.95,10138.0
2024-02-16 15:50:00,120.88,121.2,120.87,121.17,28871.0,120.88,121.2,120.87,121.17,28871.0
2024-02-16 15:55:00,121.2,121.2,120.9,120.92,67137.0,121.2,121.2,120.9,120.92,67137.0
2024-02-20 09:30:00,120.52,120.9,119.54,119.79,29748.0,120.52,120.9,119.54,119.79,29748.0
2024-02-20 09:35:00,119.69,119.69,118.95,119.23,18799.0,119.69,119.69,118.95,119.23,18799.0
2024-02-20 09:40:00,119.3,119.46,117.81,118.37,40102.0,119.3,119.46,117.81,118.37,40102.0
2024-02-20 09:45:00,118.35,118.52,117.27,117.27,27210.0,118.35,118.52,117.27,117.27,27210.0
2024-02-20 09:50:00,117.28,117.52,116.7,117.25,42951.0,117.28,117.52,116.7,117.25,42951.0
2024-02-20 09:55:00,117.16,118.1,117.15,117.99,19308.0,117.16,118.1,117.15,117.99,19308.0
2024-02-20 10:00:00,117.95,118.04,117.06,117.17,25633.0,117.95,118.04,117.06,117.17,25633.0
2024-02-20 10:05:00,117.26,117.62,117.0,117.03,19744.0,117.26,117.62,117.0,117.03,19744.0
2024-02-20 10:10:00,117.08,117.31,116.94,116.96,11737.0,117.08,117.31,116.94,116.96,11737.0
2024-02-20 10:15:00,117.18,117.18,116.24,116.4,28191.0,117.18,117.18,116.24,116.4,28191.0
2024-02-20 10:20:00,116.41,116.51,116.17,116.18,28636.0,116.41,116.51,116.17,116.18,28636.0
2024-02-20 10:25:00,116.19,116.55,115.85,116.24,27587.0,116.19,116.55,115.85,116.24,27587.0
2024-02-20 10:30:00,116.24,116.28,115.2,115.2,39381.0,116.24,116.28,115.2,115.2,39381.0
2024-02-20 10:35:00,115.16,115.74,115.16,115.4,17965.0,115.16,115.74,115.16,115.4,17965.0
2024-02-20 10:40:00,115.45,115.87,115.4,115.71,13050.0,115.45,115.87,115.4,115.71,13050.0
2024-02-20 10:45:00,115.83,116.04,115.57,115.63,19183.0,115.83,116.04,115.57,115.63,19183.0
2024-02-20 10:50:00,115.61,115.98,115.43,115.89,14777.0,115.61,115.98,115.43,115.89,14777.0
2024-02-20 10:55:00,115.93,116.55,115.84,116.54,20712.0,115.93,116.55,115.84,116.54,20712.0
2024-02-20 11:00:00,116.39,117.07,116.38,116.9,13717.0,116.39,117.07,116.38,116.9,13717.0
2024-02-20 11:05:00,116.9,117.07,116.75,117.06,9699.0,116.9,117.07,116.75,117.06,9699.0
2024-02-20 11:10:00,117.12,117.18,116.82,116.82,9766.0,117.12,117.18,116.82,116.82,9766.0
2024-02-20 11:15:00,116.81,117.12,116.73,117.08,16034.0,116.81,117.12,116.73,117.08,16034.0
2024-02-20 11:20:00,117.11,117.29,117.03,117.28,14024.0,117.11,117.29,117.03,117.28,14024.0
2024-02-20 11:25:00,117.28,117.8,117.28,117.78,18689.0,117.28,117.8,117.28,117.78,18689.0
2024-02-20 11:30:00,117.71,117.72,117.38,117.45,7969.0,117.71,117.72,117.38,117.45,7969.0
2024-02-20 11:35:00,117.49,117.49,116.97,116.97,8987.0,117.49,117.49,116.97,116.97,8987.0
2024-02-20 11:40:00,116.96,117.05,116.66,116.73,14259.0,116.96,117.05,116.66,116.73,14259.0
2024-02-20 11:45:00,116.71,117.47,116.71,117.4,25443.0,116.71,117.47,116.71,117.4,25443.0
2024-02-20 11:50:00,117.41,117.41,117.0,117.01,6444.0,117.41,117.41,117.0,117.01,6444.0
2024-02-20 11:55:00,117.0,117.08,116.84,116.95,21924.0,117.0,117.08,116.84,116.95,21924.0
2024-02-20 12:00:00,116.81,116.81,116.27,116.27,7679.0,116.81,116.81,116.27,116.27,7679.0
2024-02-20 12:05:00,116.33,116.51,116.06,116.3,7709.0,116.33,116.51,116.06,116.3,7709.0
2024-02-20 12:10:00,116.24,116.37,116.11,116.34,3977.0,116.24,116.37,116.11,116.34,3977.0
2024-02-20 12:15:00,116.37,116.55,116.28,116.28,6621.0,116.37,116.55,116.28,116.28,6621.0
2024-02-20 12:20:00,116.28,116.56,116.18,116.55,6902.0,116.28,116.56,116.18,116.55,6902.0
2024-02-20 12:25:00,116.5,116.73,116.49,116.59,3677.0,116.5,116.73,116.49,116.59,3677.0
2024-02-20 12:30:00,116.59,116.66,116.35,116.36,31409.0,116.59,116.66,116.35,116.36,31409.0
2024-02-20 12:35:00,116.33,116.49,115.93,115.95,5350.0,116.33,116.49,115.93,115.95,5350.0
2024-02-20 12:40:00,115.92,116.48,115.91,116.41,5892.0,115.92,116.48,115.91,116.41,5892.0
2024-02-20 12:45:00,116.4,116.44,116.21,116.21,5937.0,116.4,116.44,116.21,116.21,5937.0
2024-02-20 12:50:00,116.23,116.3,116.15,116.28,7296.0,116.23,116.3,116.15,116.28,7296.0
2024-02-20 12:55:00,116.25,116.36,115.96,116.13,6406.0,116.25,116.36,115.96,116.13,6406.0
2024-02-20 13:00:00,116.03,116.22,115.92,116.09,4637.0,116.03,116.22,115.92,116.09,4637.0
2024-02-20 13:05:00,116.06,116.06,115.87,115.89,4919.0,116.06,116.06,115.87,115.89,4919.0
2024-02-20 13:10:00,115.89,115.9,115.59,115.88,11233.0,115.89,115.9,115.59,115.88,11233.0
2024-02-20 13:15:00,115.87,115.88,115.59,115.87,8351.0,115.87,115.88,115.59,115.87,8351.0
2024-02-20 13:20:00,115.94,115.94,115.77,115.92,2504.0,115.94,115.94,115.77,115.92,2504.0
2024-02-20 13:25:00,115.85,115.85,115.34,115.37,10033.0,115.85,115.85,115.34,115.37,10033.0
2024-02-20 13:30:00,115.36,115.81,115.28,115.81,14425.0,115.36,115.81,115.28,115.81,14425.0
2024-02-20 13:35:00,115.76,115.92,115.75,115.91,4701.0,115.76,115.92,115.75,115.91,4701.0
2024-02-20 13:40:00,115.86,116.25,115.86,116.24,5190.0,115.86,116.25,115.86,116.24,5190.0
2024-02-20 13:45:00,116.2,116.3,116.02,116.02,2491.0,116.2,116.3,116.02,116.02,2491.0
2024-02-20 13:50:00,116.09,116.09,115.86,115.86,5094.0,116.09,116.09,115.86,115.86,5094.0
2024-02-20 13:55:00,115.77,116.1,115.72,116.09,6842.0,115.77,116.1,115.72,116.09,6842.0
2024-02-20 14:00:00,116.12,116.18,115.99,116.13,3046.0,116.12,116.18,115.99,116.13,3046.0
2024-02-20 14:05:00,116.12,116.21,116.01,116.21,4032.0,116.12,116.21,116.01,116.21,4032.0
2024-02-20 14:10:00,116.28,116.28,116.11,116.22,3681.0,116.28,116.28,116.11,116.22,3681.0
2024-02-20 14:15:00,116.29,116.29,116.01,116.25,4037.0,116.29,116.29,116.01,116.25,4037.0
2024-02-20 14:20:00,116.33,116.33,115.94,115.98,3652.0,116.33,116.33,115.94,115.98,3652.0
2024-02-20 14:25:00,115.96,116.22,115.88,116.19,3827.0,115.96,116.22,115.88,116.19,3827.0
2024-02-20 14:30:00,116.18,116.2,116.16,116.2,1323.0,116.18,116.2,116.16,116.2,1323.0
2024-02-20 14:35:00,116.15,116.31,116.1,116.24,6152.0,116.15,116.31,116.1,116.24,6152.0
2024-02-20 14:40:00,116.24,116.44,116.23,116.36,3974.0,116.24,116.44,116.23,116.36,3974.0
2024-02-20 14:45:00,116.4,116.6,116.32,116.57,6658.0,116.4,116.6,116.32,116.57,6658.0
2024-02-20 14:50:00,116.62,116.63,116.43,116.48,6333.0,116.62,116.63,116.43,116.48,6333.0
2024-02-20 14:55:00,116.52,116.78,116.51,116.72,5313.0,116.52,116.78,116.51,116.72,5313.0
2024-02-20 15:00:00,116.72,116.72,116.47,116.57,8134.0,116.72,116.72,116.47,116.57,8134.0
2024-02-20 15:05:00,116.53,116.72,116.53,116.69,4347.0,116.53,116.72,116.53,116.69,4347.0
2024-02-20 15:10:00,116.69,116.81,116.57,116.57,6057.0,116.69,116.81,116.57,116.57,6057.0
2024-02-20 15:15:00,116.64,116.75,116.42,116.42,8114.0,116.64,116.75,116.42,116.42,8114.0
2024-02-20 15:20:00,116.41,116.41,116.22,116.24,3238.0,116.41,116.41,116.22,116.24,3238.0
2024-02-20 15:25:00,116.29,117.03,116.22,116.9,36981.0,116.29,117.03,116.22,116.9,36981.0
2024-02-20 15:30:00,116.89,116.98,116.67,116.73,101450.0,116.89,116.98,116.67,116.73,101450.0
2024-02-20 15:35:00,116.69,116.76,116.26,116.37,14822.0,116.69,116.76,116.26,116.37,14822.0
2024-02-20 15:40:00,116.32,116.55,116.28,116.52,10980.0,116.32,116.55,116.28,116.52,10980.0
2024-02-20 15:45:00,116.52,116.68,116.47,116.53,19509.0,116.52,116.68,116.47,116.53,19509.0
2024-02-20 15:50:00,116.47,116.68,116.12,116.22,32137.0,116.47,116.68,116.12,116.22,32137.0
2024-02-20 15:55:00,116.21,116.54,116.17,116.47,120101.0,116.21,116.54,116.17,116.47,120101.0
2024-02-21 09:30:00,115.12,115.12,113.75,114.59,32634.0,115.12,115.12,113.75,114.59,32634.0
2024-02-21 09:35:00,114.55,114.58,114.01,114.12,8321.0,114.55,114.58,114.01,114.12,8321.0
2024-02-21 09:40:00,114.24,115.0,114.17,114.94,17261.0,114.24,115.0,114.17,114.94,17261.0
2024-02-21 09:45:00,114.86,114.87,114.42,114.73,4383.0,114.86,114.87,114.42,114.73,4383.0
2024-02-21 09:50:00,114.84,115.01,114.59,114.75,9076.0,114.84,115.01,114.59,114.75,9076.0
2024-02-21 09:55:00,114.66,115.07,114.61,114.96,11491.0,114.66,115.07,114.61,114.96,11491.0
2024-02-21 10:00:00,114.97,115.92,114.96,115.81,10935.0,114.97,115.92,114.96,115.81,10935.0
2024-02-21 10:05:00,115.75,116.07,115.64,115.9,7979.0,115.75,116.07,115.64,115.9,7979.0
2024-02-21 10:10:00,116.07,116.4,116.07,116.22,9803.0,116.07,116.4,116.07,116.22,9803.0
2024-02-21 10:15:00,116.22,117.11,116.1,117.1,10775.0,116.22,117.11,116.1,117.1,10775.0
2024-02-21 10:20:00,117.08,117.42,116.96,117.3,8693.0,117.08,117.42,116.96,117.3,8693.0
2024-02-21 10:25:00,117.34,117.6,117.26,117.59,20858.0,117.34,117.6,117.26,117.59,20858.0
2024-02-21 10:30:00,117.57,117.58,116.67,116.7,20047.0,117.57,117.58,116.67,116.7,20047.0
2024-02-21 10:35:00,116.61,116.9,116.57,116.66,3460.0,116.61,116.9,116.57,116.66,3460.0
2024-02-21 10:40:00,116.73,116.88,116.46,116.59,5429.0,116.73,116.88,116.46,116.59,5429.0
2024-02-21 10:45:00,116.48,116.88,116.33,116.88,3414.0,116.48,116.88,116.33,116.88,3414.0
2024-02-21 10:50:00,116.93,116.98,116.8,116.85,1900.0,116.93,116.98,116.8,116.85,1900.0
2024-02-21 10:55:00,116.86,117.26,116.86,117.24,4689.0,116.86,117.26,116.86,117.24,4689.0
2024-02-21 11:00:00,117.25,117.38,117.17,117.23,3538.0,117.25,117.38,117.17,117.23,3538.0
2024-02-21 11:05:00,117.21,117.73,117.21,117.72,3635.0,117.21,117.73,117.21,117.72,3635.0
2024-02-21 11:10:00,117.72,117.84,117.66,117.78,10904.0,117.72,117.84,117.66,117.78,10904.0
2024-02-21 11:15:00,117.73,117.77,117.37,117.39,3890.0,117.73,117.77,117.37,117.39,3890.0
2024-02-21 11:20:00,117.45,117.71,117.44,117.71,3005.0,117.45,117.71,117.44,117.71,3005.0
2024-02-21 11:25:00,117.67,117.71,117.43,117.53,8825.0,117.67,117.71,117.43,117.53,8825.0
2024-02-21 11:30:00,117.59,117.66,117.09,117.17,4081.0,117.59,117.66,117.09,117.17,4081.0
2024-02-21 11:35:00,117.2,117.21,116.91,116.92,4955.0,117.2,117.21,116.91,116.92,4955.0
2024-02-21 11:40:00,116.94,116.95,116.65,116.78,2754.0,116.94,116.95,116.65,116.78,2754.0
2024-02-21 11:45:00,116.78,116.78,116.62,116.74,3017.0,116.78,116.78,116.62,116.74,3017.0
2024-02-21 11:50:00,116.72,116.96,116.51,116.95,3545.0,116.72,116.96,116.51,116.95,3545.0
2024-02-21 11:55:00,116.98,117.14,116.95,117.02,2114.0,116.98,117.14,116.95,117.02,2114.0
2024-02-21 12:00:00,117.1,117.27,116.91,116.91,3242.0,117.1,117.27,116.91,116.91,3242.0
2024-02-21 12:05:00,116.87,116.94,116.59,116.59,1848.0,116.87,116.94,116.59,116.59,1848.0
2024-02-21 12:10:00,116.52,116.53,116.13,116.31,6492.0,116.52,116.53,116.13,116.31,6492.0
2024-02-21 12:15:00,116.24,116.5,116.21,116.34,2364.0,116.24,116.5,116.21,116.34,2364.0
2024-02-21 12:20:00,116.36,116.39,116.29,116.29,1063.0,116.36,116.39,116.29,116.29,1063.0
2024-02-21 12:25:00,116.26,116.61,116.24,116.61,3682.0,116.26,116.61,116.24,116.61,3682.0
2024-02-21 12:30:00,116.62,116.69,116.53,116.69,3029.0,116.62,116.69,116.53,116.69,3029.0
2024-02-21 12:35:00,116.57,116.6,116.47,116.54,2631.0,116.57,116.6,116.47,116.54,2631.0
2024-02-21 12:40:00,116.62,116.62,116.26,116.36,2084.0,116.62,116.62,116.26,116.36,2084.0
2024-02-21 12:45:00,116.28,116.53,116.28,116.53,2695.0,116.28,116.53,116.28,116.53,2695.0
2024-02-21 12:50:00,116.46,116.8,116.45,116.74,4038.0,116.46,116.8,116.45,116.74,4038.0
2024-02-21 12:55:00,116.79,117.04,116.76,116.92,6568.0,116.79,117.04,116.76,116.92,6568.0
2024-02-21 13:00:00,116.9,116.9,116.56,116.71,2431.0,116.9,116.9,116.56,116.71,2431.0
2024-02-21 13:05:00,116.75,116.75,116.63,116.7,500.0,116.75,116.75,116.63,116.7,500.0
2024-02-21 13:10:00,116.81,117.01,116.81,116.9,2006.0,116.81,117.01,116.81,116.9,2006.0
2024-02-21 13:15:00,116.9,117.03,116.81,116.81,3118.0,116.9,117.03,116.81,116.81,3118.0
2024-02-21 13:20:00,116.89,116.96,116.81,116.96,2136.0,116.89,116.96,116.81,116.96,2136.0
2024-02-21 13:25:00,116.98,116.98,116.83,116.85,1233.0,116.98,116.98,116.83,116.85,1233.0
2024-02-21 13:30:00,116.86,116.92,116.54,116.64,2580.0,116.86,116.92,116.54,116.64,2580.0
2024-02-21 13:35:00,116.66,116.89,116.65,116.84,1960.0,116.66,116.89,116.65,116.84,1960.0
2024-02-21 13:40:00,116.8,116.88,116.69,116.69,1980.0,116.8,116.88,116.69,116.69,1980.0
2024-02-21 13:45:00,116.71,116.91,116.71,116.88,4191.0,116.71,116.91,116.71,116.88,4191.0
2024-02-21 13:50:00,116.89,116.94,116.79,116.84,3886.0,116.89,116.94,116.79,116.84,3886.0
2024-02-21 13:55:00,116.79,116.91,116.76,116.82,1176.0,116.79,116.91,116.76,116.82,1176.0
2024-02-21 14:00:00,116.88,116.97,116.59,116.94,4500.0,116.88,116.97,116.59,116.94,4500.0
2024-02-21 14:05:00,116.9,116.94,116.85,116.94,1012.0,116.9,116.94,116.85,116.94,1012.0
2024-02-21 14:10:00,116.9,117.04,116.82,116.87,3178.0,116.9,117.04,116.82,116.87,3178.0
2024-02-21 14:15:00,116.74,116.93,116.73,116.73,2161.0,116.74,116.93,116.73,116.73,2161.0
2024-02-21 14:20:00,116.78,116.82,116.55,116.59,5441.0,116.78,116.82,116.55,116.59,5441.0
2024-02-21 14:25:00,116.5,116.71,116.35,116.65,7472.0,116.5,116.71,116.35,116.65,7472.0
2024-02-21 14:30:00,116.66,116.66,116.47,116.47,1369.0,116.66,116.66,116.47,116.47,1369.0
2024-02-21 14:35:00,116.49,116.55,116.03,116.03,3770.0,116.49,116.55,116.03,116.03,3770.0
2024-02-21 14:40:00,116.03,116.09,115.88,115.92,4953.0,116.03,116.09,115.88,115.92,4953.0
2024-02-21 14:45:00,115.95,116.14,115.86,116.1,6342.0,115.95,116.14,115.86,116.1,6342.0
2024-02-21 14:50:00,116.16,116.34,116.15,116.23,2191.0,116.16,116.34,116.15,116.23,2191.0
2024-02-21 14:55:00,116.32,116.41,116.32,116.41,1737.0,116.32,116.41,116.32,116.41,1737.0
2024-02-21 15:00:00,116.37,116.37,116.21,116.21,4165.0,116.37,116.37,116.21,116.21,4165.0
2024-02-21 15:05:00,116.2,116.35,116.15,116.34,2218.0,116.2,116.35,116.15,116.34,2218.0
2024-02-21 15:10:00,116.22,116.43,116.19,116.42,2516.0,116.22,116.43,116.19,116.42,2516.0
2024-02-21 15:15:00,116.41,116.58,116.32,116.49,4400.0,116.41,116.58,116.32,116.49,4400.0
2024-02-21 15:20:00,116.5,116.52,116.35,116.52,3377.0,116.5,116.52,116.35,116.52,3377.0
2024-02-21 15:25:00,116.51,116.65,116.48,116.61,2620.0,116.51,116.65,116.48,116.61,2620.0
2024-02-21 15:30:00,116.59,116.8,116.56,116.69,5493.0,116.59,116.8,116.56,116.69,5493.0
2024-02-21 15:35:00,116.7,116.84,116.55,116.61,6650.0,116.7,116.84,116.55,116.61,6650.0
2024-02-21 15:40:00,116.63,116.77,116.56,116.62,5923.0,116.63,116.77,116.56,116.62,5923.0
2024-02-21 15:45:00,116.61,116.95,116.61,116.75,10019.0,116.61,116.95,116.61,116.75,10019.0
2024-02-21 15:50:00,116.79,117.35,116.79,117.16,15254.0,116.79,117.35,116.79,117.16,15254.0
2024-02-21 15:55:00,117.26,117.37,117.0,117.25,56162.0,117.26,117.37,117.0,117.25,56162.0
2024-02-22 09:30:00,119.0,119.62,118.01,118.08,29586.0,119.0,119.62,118.01,118.08,29586.0
2024-02-22 09:35:00,118.17,119.0,117.86,118.94,13924.0,118.17,119.0,117.86,118.94,13924.0
2024-02-22 09:40:00,118.68,118.92,118.58,118.63,10500.0,118.68,118.92,118.58,118.63,10500.0
2024-02-22 09:45:00,118.33,119.2,118.33,118.86,15882.0,118.33,119.2,118.33,118.86,15882.0
2024-02-22 09:50:00,119.05,119.15,118.5,118.5,7904.0,119.05,119.15,118.5,118.5,7904.0
2024-02-22 09:55:00,118.66,119.24,118.52,119.24,5994.0,118.66,119.24,118.52,119.24,5994.0
2024-02-22 10:00:00,119.2,120.37,119.11,120.29,22047.0,119.2,120.37,119.11,120.29,22047.0
2024-02-22 10:05:00,120.21,120.37,119.93,120.0,8184.0,120.21,120.37,119.93,120.0,8184.0
2024-02-22 10:10:00,120.14,120.5,119.96,120.5,8420.0,120.14,120.5,119.96,120.5,8420.0
2024-02-22 10:15:00,120.5,120.84,119.73,119.75,11716.0,120.5,120.84,119.73,119.75,11716.0
2024-02-22 10:20:00,119.72,120.36,119.72,120.36,5292.0,119.72,120.36,119.72,120.36,5292.0
2024-02-22 10:25:00,120.44,120.52,120.13,120.43,1919.0,120.44,120.52,120.13,120.43,1919.0
2024-02-22 10:30:00,120.48,120.62,119.98,120.2,3513.0,120.48,120.62,119.98,120.2,3513.0
2024-02-22 10:35:00,120.21,120.51,120.21,120.43,2391.0,120.21,120.51,120.21,120.43,2391.0
2024-02-22 10:40:00,120.26,120.26,120.07,120.18,2238.0,120.26,120.26,120.07,120.18,2238.0
2024-02-22 10:45:00,120.18,120.18,119.91,119.98,1173.0,120.18,120.18,119.91,119.98,1173.0
2024-02-22 10:50:00,120.01,120.03,119.86,120.03,1674.0,120.01,120.03,119.86,120.03,1674.0
2024-02-22 10:55:00,120.04,120.43,120.03,120.42,1324.0,120.04,120.43,120.03,120.42,1324.0
2024-02-22 11:00:00,120.24,120.75,120.14,120.61,9609.0,120.24,120.75,120.14,120.61,9609.0
2024-02-22 11:05:00,120.62,121.25,120.61,121.24,13516.0,120.62,121.25,120.61,121.24,13516.0
2024-02-22 11:10:00,121.28,121.78,121.26,121.65,7084.0,121.28,121.78,121.26,121.65,7084.0
2024-02-22 11:15:00,121.69,121.71,121.5,121.69,3318.0,121.69,121.71,121.5,121.69,3318.0
2024-02-22 11:20:00,121.61,121.98,121.51,121.93,10636.0,121.61,121.98,121.51,121.93,10636.0
2024-02-22 11:25:00,121.87,121.87,121.32,121.35,9725.0,121.87,121.87,121.32,121.35,9725.0
2024-02-22 11:30:00,121.36,121.43,121.26,121.32,4879.0,121.36,121.43,121.26,121.32,4879.0
2024-02-22 11:35:00,121.32,121.44,121.22,121.37,7830.0,121.32,121.44,121.22,121.37,7830.0
2024-02-22 11:40:00,121.38,121.47,121.18,121.18,3770.0,121.38,121.47,121.18,121.18,3770.0
2024-02-22 11:45:00,121.32,121.5,121.3,121.35,5370.0,121.32,121.5,121.3,121.35,5370.0
2024-02-22 11:50:00,121.31,121.39,121.24,121.38,2472.0,121.31,121.39,121.24,121.38,2472.0
2024-02-22 11:55:00,121.42,121.42,121.07,121.12,8970.0,121.42,121.42,121.07,121.12,8970.0
2024-02-22 12:00:00,121.12,121.24,120.88,121.18,5190.0,121.12,121.24,120.88,121.18,5190.0
2024-02-22 12:05:00,121.16,121.22,121.0,121.2,3625.0,121.16,121.22,121.0,121.2,3625.0
2024-02-22 12:10:00,121.17,121.19,121.1,121.15,1164.0,121.17,121.19,121.1,121.15,1164.0
2024-02-22 12:15:00,121.18,121.58,121.15,121.54,3797.0,121.18,121.58,121.15,121.54,3797.0
2024-02-22 12:20:00,121.49,121.86,121.48,121.7,10731.0,121.49,121.86,121.48,121.7,10731.0
2024-02-22 12:25:00,121.61,121.83,121.61,121.82,1961.0,121.61,121.83,121.61,121.82,1961.0
2024-02-22 12:30:00,121.78,122.24,121.78,122.22,10723.0,121.78,122.24,121.78,122.22,10723.0
2024-02-22 12:35:00,122.18,122.25,121.91,122.13,18423.0,122.18,122.25,121.91,122.13,18423.0
2024-02-22 12:40:00,122.11,122.59,122.11,122.45,14929.0,122.11,122.59,122.11,122.45,14929.0
2024-02-22 12:45:00,122.6,122.61,122.19,122.22,11799.0,122.6,122.61,122.19,122.22,11799.0
2024-02-22 12:50:00,122.27,122.7,122.22,122.7,8194.0,122.27,122.7,122.22,122.7,8194.0
2024-02-22 12:55:00,122.69,122.85,122.67,122.84,8489.0,122.69,122.85,122.67,122.84,8489.0
2024-02-22 13:00:00,122.88,122.88,122.32,122.64,5390.0,122.88,122.88,122.32,122.64,5390.0
2024-02-22 13:05:00,122.64,122.86,122.39,122.7,18655.0,122.64,122.86,122.39,122.7,18655.0
2024-02-22 13:10:00,122.67,122.67,122.24,122.24,4468.0,122.67,122.67,122.24,122.24,4468.0
2024-02-22 13:15:00,122.13,122.36,122.13,122.22,5772.0,122.13,122.36,122.13,122.22,5772.0
2024-02-22 13:20:00,122.23,122.27,121.92,121.92,3947.0,122.23,122.27,121.92,121.92,3947.0
2024-02-22 13:25:00,121.91,122.22,121.88,122.2,4677.0,121.91,122.22,121.88,122.2,4677.0
2024-02-22 13:30:00,122.3,122.47,122.28,122.29,7316.0,122.3,122.47,122.28,122.29,7316.0
2024-02-22 13:35:00,122.33,122.35,122.14,122.24,3389.0,122.33,122.35,122.14,122.24,3389.0
2024-02-22 13:40:00,122.3,122.3,122.13,122.17,1952.0,122.3,122.3,122.13,122.17,1952.0
2024-02-22 13:45:00,122.23,122.42,122.23,122.3,4371.0,122.23,122.42,122.23,122.3,4371.0
2024-02-22 13:50:00,122.24,122.26,122.12,122.25,3415.0,122.24,122.26,122.12,122.25,3415.0
2024-02-22 13:55:00,122.21,122.22,121.88,122.04,12568.0,122.21,122.22,121.88,122.04,12568.0
2024-02-22 14:00:00,122.12,122.12,121.8,121.8,2178.0,122.12,122.12,121.8,121.8,2178.0
2024-02-22 14:05:00,121.89,122.03,121.83,121.83,3155.0,121.89,122.03,121.83,121.83,3155.0
2024-02-22 14:10:00,121.79,121.89,121.74,121.75,1758.0,121.79,121.89,121.74,121.75,1758.0
2024-02-22 14:15:00,121.8,121.93,121.75,121.79,4683.0,121.8,121.93,121.75,121.79,4683.0
2024-02-22 14:20:00,121.78,121.93,121.78,121.86,1501.0,121.78,121.93,121.78,121.86,1501.0
2024-02-22 14:25:00,121.78,121.97,121.74,121.96,3219.0,121.78,121.97,121.74,121.96,3219.0
2024-02-22 14:30:00,121.97,122.05,121.63,121.64,10038.0,121.97,122.05,121.63,121.64,10038.0
2024-02-22 14:35:00,121.56,121.67,121.51,121.67,1600.0,121.56,121.67,121.51,121.67,1600.0
2024-02-22 14:40:00,121.6,121.6,121.21,121.34,9604.0,121.6,121.6,121.21,121.34,9604.0
2024-02-22 14:45:00,121.36,121.36,121.17,121.18,2901.0,121.36,121.36,121.17,121.18,2901.0
2024-02-22 14:50:00,121.09,121.37,121.08,121.37,1810.0,121.09,121.37,121.08,121.37,1810.0
2024-02-22 14:55:00,121.3,121.33,120.95,121.06,6781.0,121.3,121.33,120.95,121.06,6781.0
2024-02-22 15:00:00,120.94,121.3,120.88,121.27,5602.0,120.94,121.3,120.88,121.27,5602.0
2024-02-22 15:05:00,121.23,121.4,121.17,121.23,3921.0,121.23,121.4,121.17,121.23,3921.0
2024-02-22 15:10:00,121.25,121.39,121.18,121.33,5717.0,121.25,121.39,121.18,121.33,5717.0
2024-02-22 15:15:00,121.35,121.37,121.19,121.27,5629.0,121.35,121.37,121.19,121.27,5629.0
2024-02-22 15:20:00,121.23,121.24,120.91,121.04,11040.0,121.23,121.24,120.91,121.04,11040.0
2024-02-22 15:25:00,121.08,121.23,120.96,121.14,12579.0,121.08,121.23,120.96,121.14,12579.0
2024-02-22 15:30:00,121.19,121.61,121.07,121.61,16401.0,121.19,121.61,121.07,121.61,16401.0
2024-02-22 15:35:00,121.61,122.07,121.56,122.03,16040.0,121.61,122.07,121.56,122.03,16040.0
2024-02-22 15:40:00,121.97,122.07,121.56,121.68,13492.0,121.97,122.07,121.56,121.68,13492.0
2024-02-22 15:45:00,121.71,121.89,121.53,121.72,24376.0,121.71,121.89,121.53,121.72,24376.0
2024-02-22 15:50:00,121.78,121.79,121.47,121.53,22072.0,121.78,121.79,121.47,121.53,22072.0
2024-02-22 15:55:00,121.57,121.67,121.19,121.24,68121.0,121.57,121.67,121.19,121.24,68121.0
2024-02-23 09:30:00,121.04,121.39,120.28,121.39,26805.0,121.04,121.39,120.28,121.39,26805.0
2024-02-23 09:35:00,121.04,121.9,121.04,121.75,7244.0,121.04,121.9,121.04,121.75,7244.0
2024-02-23 09:40:00,121.71,121.94,121.02,121.16,6900.0,121.71,121.94,121.02,121.16,6900.0
2024-02-23 09:45:00,121.28,121.74,121.2,121.53,11682.0,121.28,121.74,121.2,121.53,11682.0
2024-02-23 09:50:00,121.5,121.5,120.82,120.88,2882.0,121.5,121.5,120.82,120.88,2882.0
2024-02-23 09:55:00,120.96,121.08,120.52,120.83,8853.0,120.96,121.08,120.52,120.83,8853.0
2024-02-23 10:00:00,120.81,120.81,120.44,120.68,4567.0,120.81,120.81,120.44,120.68,4567.0
2024-02-23 10:05:00,120.67,121.54,120.48,121.43,13362.0,120.67,121.54,120.48,121.43,13362.0
2024-02-23 10:10:00,121.27,121.27,120.84,120.86,1893.0,121.27,121.27,120.84,120.86,1893.0
2024-02-23 10:15:00,120.86,121.5,120.84,121.32,7298.0,120.86,121.5,120.84,121.32,7298.0
2024-02-23 10:20:00,121.39,121.71,121.2,121.21,4497.0,121.39,121.71,121.2,121.21,4497.0
2024-02-23 10:25:00,121.09,121.39,121.08,121.09,2838.0,121.09,121.39,121.08,121.09,2838.0
2024-02-23 10:30:00,121.09,121.23,120.81,121.16,7244.0,121.09,121.23,120.81,121.16,7244.0
2024-02-23 10:35:00,121.03,121.39,121.02,121.37,4017.0,121.03,121.39,121.02,121.37,4017.0
2024-02-23 10:40:00,121.36,121.4,120.63,120.88,9073.0,121.36,121.4,120.63,120.88,9073.0
2024-02-23 10:45:00,120.69,120.92,120.59,120.73,1550.0,120.69,120.92,120.59,120.73,1550.0
2024-02-23 10:50:00,120.84,121.12,120.76,120.76,3684.0,120.84,121.12,120.76,120.76,3684.0
2024-02-23 10:55:00,120.85,120.93,120.28,120.49,5177.0,120.85,120.93,120.28,120.49,5177.0
2024-02-23 11:00:00,120.49,120.63,119.8,119.95,12742.0,120.49,120.63,119.8,119.95,12742.0
2024-02-23 11:05:00,120.01,120.17,119.87,120.15,6390.0,120.01,120.17,119.87,120.15,6390.0
2024-02-23 11:10:00,120.21,120.37,119.92,120.03,8300.0,120.21,120.37,119.92,120.03,8300.0
2024-02-23 11:15:00,120.0,120.23,120.0,120.08,1945.0,120.0,120.23,120.0,120.08,1945.0
2024-02-23 11:20:00,120.18,120.7,120.18,120.7,5204.0,120.18,120.7,120.18,120.7,5204.0
2024-02-23 11:25:00,120.61,121.0,120.56,121.0,3410.0,120.61,121.0,120.56,121.0,3410.0
2024-02-23 11:30:00,120.89,120.96,120.66,120.89,5117.0,120.89,120.96,120.66,120.89,5117.0
2024-02-23 11:35:00,120.96,121.08,120.83,121.01,3357.0,120.96,121.08,120.83,121.01,3357.0
2024-02-23 11:40:00,120.94,121.2,120.84,121.0,6342.0,120.94,121.2,120.84,121.0,6342.0
2024-02-23 11:45:00,121.11,121.38,121.1,121.28,3962.0,121.11,121.38,121.1,121.28,3962.0
2024-02-23 11:50:00,121.24,121.4,121.21,121.32,1655.0,121.24,121.4,121.21,121.32,1655.0
2024-02-23 11:55:00,121.42,121.5,121.06,121.11,11078.0,121.42,121.5,121.06,121.11,11078.0
2024-02-23 12:00:00,121.17,121.7,121.16,121.67,5663.0,121.17,121.7,121.16,121.67,5663.0
2024-02-23 12:05:00,121.67,121.9,121.56,121.7,3001.0,121.67,121.9,121.56,121.7,3001.0
2024-02-23 12:10:00,121.7,121.96,121.55,121.78,3189.0,121.7,121.96,121.55,121.78,3189.0
2024-02-23 12:15:00,121.83,121.83,121.43,121.51,5050.0,121.83,121.83,121.43,121.51,5050.0
2024-02-23 12:20:00,121.5,121.81,121.43,121.78,5093.0,121.5,121.81,121.43,121.78,5093.0
2024-02-23 12:25:00,121.71,121.82,121.57,121.82,5022.0,121.71,121.82,121.57,121.82,5022.0
2024-02-23 12:30:00,121.75,122.13,121.64,122.13,19971.0,121.75,122.13,121.64,122.13,19971.0
2024-02-23 12:35:00,122.06,122.57,122.06,122.56,11927.0,122.06,122.57,122.06,122.56,11927.0
2024-02-23 12:40:00,122.48,122.67,122.21,122.52,6001.0,122.48,122.67,122.21,122.52,6001.0
2024-02-23 12:45:00,122.57,122.72,122.49,122.65,5635.0,122.57,122.72,122.49,122.65,5635.0
2024-02-23 12:50:00,122.66,122.8,122.54,122.69,6429.0,122.66,122.8,122.54,122.69,6429.0
2024-02-23 12:55:00,122.71,122.82,122.47,122.72,7405.0,122.71,122.82,122.47,122.72,7405.0
2024-02-23 13:00:00,122.8,123.07,122.76,123.0,9939.0,122.8,123.07,122.76,123.0,9939.0
2024-02-23 13:05:00,123.0,123.03,122.82,122.83,5259.0,123.0,123.03,122.82,122.83,5259.0
2024-02-23 13:10:00,122.86,122.93,122.7,122.75,4410.0,122.86,122.93,122.7,122.75,4410.0
2024-02-23 13:15:00,122.83,122.88,122.8,122.83,3353.0,122.83,122.88,122.8,122.83,3353.0
2024-02-23 13:20:00,122.75,123.04,122.75,122.98,4358.0,122.75,123.04,122.75,122.98,4358.0
2024-02-23 13:25:00,123.01,123.03,122.88,122.94,3640.0,123.01,123.03,122.88,122.94,3640.0
2024-02-23 13:30:00,122.86,122.95,122.75,122.94,5065.0,122.86,122.95,122.75,122.94,5065.0
2024-02-23 13:35:00,122.73,122.87,122.4,122.48,4772.0,122.73,122.87,122.4,122.48,4772.0
2024-02-23 13:40:00,122.45,122.72,122.43,122.48,4794.0,122.45,122.72,122.43,122.48,4794.0
2024-02-23 13:45:00,122.47,122.57,122.46,122.47,2478.0,122.47,122.57,122.46,122.47,2478.0
2024-02-23 13:50:00,122.46,122.48,122.34,122.39,2176.0,122.46,122.48,122.34,122.39,2176.0
2024-02-23 13:55:00,122.41,122.48,122.32,122.44,3290.0,122.41,122.48,122.32,122.44,3290.0
2024-02-23 14:00:00,122.48,122.48,122.35,122.35,3829.0,122.48,122.48,122.35,122.35,3829.0
2024-02-23 14:05:00,122.36,122.46,122.3,122.36,2480.0,122.36,122.46,122.3,122.36,2480.0
2024-02-23 14:10:00,122.37,122.37,122.04,122.15,6215.0,122.37,122.37,122.04,122.15,6215.0
2024-02-23 14:15:00,122.09,122.28,122.05,122.06,9323.0,122.09,122.28,122.05,122.06,9323.0
2024-02-23 14:20:00,122.07,122.1,121.91,121.97,5050.0,122.07,122.1,121.91,121.97,5050.0
2024-02-23 14:25:00,121.98,122.17,121.98,122.17,3683.0,121.98,122.17,121.98,122.17,3683.0
2024-02-23 14:30:00,122.2,122.39,122.2,122.39,4210.0,122.2,122.39,122.2,122.39,4210.0
2024-02-23 14:35:00,122.33,122.38,122.2,122.37,2436.0,122.33,122.38,122.2,122.37,2436.0
2024-02-23 14:40:00,122.34,122.37,122.22,122.37,4483.0,122.34,122.37,122.22,122.37,4483.0
2024-02-23 14:45:00,122.37,122.43,122.19,122.43,6320.0,122.37,122.43,122.19,122.43,6320.0
2024-02-23 14:50:00,122.5,122.78,122.33,122.6,11942.0,122.5,122.78,122.33,122.6,11942.0
2024-02-23 14:55:00,122.49,122.49,122.4,122.42,3007.0,122.49,122.49,122.4,122.42,3007.0
2024-02-23 15:00:00,122.37,122.61,122.37,122.61,5214.0,122.37,122.61,122.37,122.61,5214.0
2024-02-23 15:05:00,122.58,122.65,122.29,122.35,4802.0,122.58,122.65,122.29,122.35,4802.0
2024-02-23 15:10:00,122.24,122.39,122.14,122.23,3333.0,122.24,122.39,122.14,122.23,3333.0
2024-02-23 15:15:00,122.29,122.36,122.1,122.22,4669.0,122.29,122.36,122.1,122.22,4669.0
2024-02-23 15:20:00,122.19,122.47,122.19,122.47,4277.0,122.19,122.47,122.19,122.47,4277.0
2024-02-23 15:25:00,122.45,122.65,122.45,122.47,12428.0,122.45,122.65,122.45,122.47,12428.0
2024-02-23 15:30:00,122.52,122.57,122.38,122.41,10107.0,122.52,122.57,122.38,122.41,10107.0
2024-02-23 15:35:00,122.33,122.57,122.32,122.57,6409.0,122.33,122.57,122.32,122.57,6409.0
2024-02-23 15:40:00,122.58,122.86,122.57,122.82,13121.0,122.58,122.86,122.57,122.82,13121.0
2024-02-23 15:45:00,122.83,123.14,122.78,123.03,29970.0,122.83,123.14,122.78,123.03,29970.0
2024-02-23 15:50:00,123.01,123.11,122.82,122.86,21324.0,123.01,123.11,122.82,122.86,21324.0
2024-02-23 15:55:00,122.8,122.99,122.75,122.75,50873.0,122.8,122.99,122.75,122.75,50873.0
2024-02-26 09:30:00,124.14,125.69,123.73,124.85,43623.0,124.14,125.69,123.73,124.85,43623.0
2024-02-26 09:35:00,124.84,125.97,124.84,125.9,16547.0,124.84,125.97,124.84,125.9,16547.0
2024-02-26 09:40:00,125.89,126.34,125.34,125.55,24265.0,125.89,126.34,125.34,125.55,24265.0
2024-02-26 09:45:00,125.3,125.99,124.82,125.93,32046.0,125.3,125.99,124.82,125.93,32046.0
2024-02-26 09:50:00,125.79,125.94,125.03,125.67,8106.0,125.79,125.94,125.03,125.67,8106.0
2024-02-26 09:55:00,125.55,125.69,125.2,125.57,16213.0,125.55,125.69,125.2,125.57,16213.0
2024-02-26 10:00:00,125.63,125.77,124.94,125.14,27372.0,125.63,125.77,124.94,125.14,27372.0
2024-02-26 10:05:00,125.22,125.94,125.21,125.94,17779.0,125.22,125.94,125.21,125.94,17779.0
2024-02-26 10:10:00,125.77,125.8,125.33,125.78,18940.0,125.77,125.8,125.33,125.78,18940.0
2024-02-26 10:15:00,125.65,126.83,125.52,126.76,32968.0,125.65,126.83,125.52,126.76,32968.0
2024-02-26 10:20:00,126.69,126.83,126.16,126.17,23176.0,126.69,126.83,126.16,126.17,23176.0
2024-02-26 10:25:00,126.24,126.38,125.61,125.62,10606.0,126.24,126.38,125.61,125.62,10606.0
2024-02-26 10:30:00,125.65,125.76,125.35,125.58,15655.0,125.65,125.76,125.35,125.58,15655.0
2024-02-26 10:35:00,125.68,125.93,125.6,125.81,9364.0,125.68,125.93,125.6,125.81,9364.0
2024-02-26 10:40:00,125.93,126.32,125.72,125.72,4230.0,125.93,126.32,125.72,125.72,4230.0
2024-02-26 10:45:00,126.01,126.01,125.47,125.47,8836.0,126.01,126.01,125.47,125.47,8836.0
2024-02-26 10:50:00,125.44,125.75,125.33,125.74,11032.0,125.44,125.75,125.33,125.74,11032.0
2024-02-26 10:55:00,125.78,125.92,125.69,125.87,6547.0,125.78,125.92,125.69,125.87,6547.0
2024-02-26 11:00:00,125.84,125.99,125.69,125.71,6388.0,125.84,125.99,125.69,125.71,6388.0
2024-02-26 11:05:00,125.71,125.84,125.56,125.84,9570.0,125.71,125.84,125.56,125.84,9570.0
2024-02-26 11:10:00,125.87,126.63,125.8,126.25,20498.0,125.87,126.63,125.8,126.25,20498.0
2024-02-26 11:15:00,126.47,126.75,126.23,126.48,7291.0,126.47,126.75,126.23,126.48,7291.0
2024-02-26 11:20:00,126.48,126.5,126.26,126.3,6765.0,126.48,126.5,126.26,126.3,6765.0
2024-02-26 11:25:00,126.24,126.4,126.01,126.01,7787.0,126.24,126.4,126.01,126.01,7787.0
2024-02-26 11:30:00,126.1,126.47,126.09,126.47,7926.0,126.1,126.47,126.09,126.47,7926.0
2024-02-26 11:35:00,126.38,126.6,126.31,126.43,17255.0,126.38,126.6,126.31,126.43,17255.0
2024-02-26 11:40:00,126.4,126.77,126.4,126.76,12708.0,126.4,126.77,126.4,126.76,12708.0
2024-02-26 11:45:00,126.72,126.93,126.68,126.87,46419.0,126.72,126.93,126.68,126.87,46419.0
2024-02-26 11:50:00,126.87,126.87,126.49,126.69,11071.0,126.87,126.87,126.49,126.69,11071.0
2024-02-26 11:55:00,126.8,126.9,126.63,126.9,3635.0,126.8,126.9,126.63,126.9,3635.0
2024-02-26 12:00:00,126.84,126.96,126.46,126.59,5696.0,126.84,126.96,126.46,126.59,5696.0
2024-02-26 12:05:00,126.7,127.33,126.7,127.33,4983.0,126.7,127.33,126.7,127.33,4983.0
2024-02-26 12:10:00,127.11,127.21,126.94,127.13,4255.0,127.11,127.21,126.94,127.13,4255.0
2024-02-26 12:15:00,127.13,127.14,126.74,126.87,7112.0,127.13,127.14,126.74,126.87,7112.0
2024-02-26 12:20:00,126.88,127.0,126.78,127.0,3410.0,126.88,127.0,126.78,127.0,3410.0
2024-02-26 12:25:00,127.06,127.18,126.91,127.18,6197.0,127.06,127.18,126.91,127.18,6197.0
2024-02-26 12:30:00,127.21,127.22,126.89,126.93,4228.0,127.21,127.22,126.89,126.93,4228.0
2024-02-26 12:35:00,126.91,126.91,126.4,126.55,15065.0,126.91,126.91,126.4,126.55,15065.0
2024-02-26 12:40:00,126.52,127.28,126.43,127.2,7280.0,126.52,127.28,126.43,127.2,7280.0
2024-02-26 12:45:00,127.1,127.19,127.01,127.05,3970.0,127.1,127.19,127.01,127.05,3970.0
2024-02-26 12:50:00,126.99,126.99,126.51,126.78,8146.0,126.99,126.99,126.51,126.78,8146.0
2024-02-26 12:55:00,126.8,127.07,126.79,126.92,5827.0,126.8,127.07,126.79,126.92,5827.0
2024-02-26 13:00:00,126.88,126.96,126.74,126.78,3164.0,126.88,126.96,126.74,126.78,3164.0
2024-02-26 13:05:00,126.84,127.17,126.77,127.17,5949.0,126.84,127.17,126.77,127.17,5949.0
2024-02-26 13:10:00,127.2,127.24,126.96,127.03,4689.0,127.2,127.24,126.96,127.03,4689.0
2024-02-26 13:15:00,127.03,127.25,127.02,127.11,4099.0,127.03,127.25,127.02,127.11,4099.0
2024-02-26 13:20:00,127.03,127.04,126.87,126.89,2802.0,127.03,127.04,126.87,126.89,2802.0
2024-02-26 13:25:00,126.93,127.06,126.58,126.58,3947.0,126.93,127.06,126.58,126.58,3947.0
2024-02-26 13:30:00,126.58,126.79,126.56,126.7,3892.0,126.58,126.79,126.56,126.7,3892.0
2024-02-26 13:35:00,126.66,126.76,126.43,126.67,8758.0,126.66,126.76,126.43,126.67,8758.0
2024-02-26 13:40:00,126.66,126.88,126.66,126.76,1980.0,126.66,126.88,126.66,126.76,1980.0
2024-02-26 13:45:00,126.82,127.04,126.74,126.99,3668.0,126.82,127.04,126.74,126.99,3668.0
2024-02-26 13:50:00,127.02,127.03,126.74,126.83,2801.0,127.02,127.03,126.74,126.83,2801.0
2024-02-26 13:55:00,126.78,127.03,126.69,127.03,5861.0,126.78,127.03,126.69,127.03,5861.0
2024-02-26 14:00:00,127.03,127.33,126.95,127.22,8604.0,127.03,127.33,126.95,127.22,8604.0
2024-02-26 14:05:00,127.33,127.46,126.98,127.02,11241.0,127.33,127.46,126.98,127.02,11241.0
2024-02-26 14:10:00,127.05,127.13,126.93,127.04,10887.0,127.05,127.13,126.93,127.04,10887.0
2024-02-26 14:15:00,127.09,127.26,127.09,127.12,4780.0,127.09,127.26,127.09,127.12,4780.0
2024-02-26 14:20:00,127.25,127.64,127.17,127.64,8003.0,127.25,127.64,127.17,127.64,8003.0
2024-02-26 14:25:00,127.64,127.69,127.38,127.51,22200.0,127.64,127.69,127.38,127.51,22200.0
2024-02-26 14:30:00,127.45,127.51,127.2,127.23,13795.0,127.45,127.51,127.2,127.23,13795.0
2024-02-26 14:35:00,127.2,127.29,127.05,127.18,3804.0,127.2,127.29,127.05,127.18,3804.0
2024-02-26 14:40:00,127.21,127.23,126.91,126.95,7304.0,127.21,127.23,126.91,126.95,7304.0
2024-02-26 14:45:00,127.05,127.1,126.87,126.97,11637.0,127.05,127.1,126.87,126.97,11637.0
2024-02-26 14:50:00,126.93,126.98,126.72,126.83,11179.0,126.93,126.98,126.72,126.83,11179.0
2024-02-26 14:55:00,126.71,126.91,126.71,126.85,4448.0,126.71,126.91,126.71,126.85,4448.0
2024-02-26 15:00:00,126.77,126.85,126.57,126.63,10447.0,126.77,126.85,126.57,126.63,10447.0
2024-02-26 15:05:00,126.66,126.81,126.34,126.79,16537.0,126.66,126.81,126.34,126.79,16537.0
2024-02-26 15:10:00,126.89,127.1,126.87,126.98,6875.0,126.89,127.1,126.87,126.98,6875.0
2024-02-26 15:15:00,126.96,126.96,126.41,126.61,10326.0,126.96,126.96,126.41,126.61,10326.0
2024-02-26 15:20:00,126.51,126.82,126.51,126.79,6888.0,126.51,126.82,126.51,126.79,6888.0
2024-02-26 15:25:00,126.74,126.79,126.55,126.55,4700.0,126.74,126.79,126.55,126.55,4700.0
2024-02-26 15:30:00,126.62,126.64,126.4,126.49,11628.0,126.62,126.64,126.4,126.49,11628.0
2024-02-26 15:35:00,126.46,126.61,126.45,126.53,9960.0,126.46,126.61,126.45,126.53,9960.0
2024-02-26 15:40:00,126.51,126.68,126.48,126.56,15294.0,126.51,126.68,126.48,126.56,15294.0
2024-02-26 15:45:00,126.55,126.75,126.45,126.57,24075.0,126.55,126.75,126.45,126.57,24075.0
2024-02-26 15:50:00,126.51,126.69,126.27,126.59,32023.0,126.51,126.69,126.27,126.59,32023.0
2024-02-26 15:55:00,126.62,126.71,126.2,126.21,74935.0,126.62,126.71,126.2,126.21,74935.0
2024-02-27 09:30:00,126.5,127.75,126.35,127.49,41221.0,126.5,127.75,126.35,127.49,41221.0
2024-02-27 09:35:00,127.35,127.72,127.17,127.21,5578.0,127.35,127.72,127.17,127.21,5578.0
2024-02-27 09:40:00,127.2,127.26,126.78,126.91,6657.0,127.2,127.26,126.78,126.91,6657.0
2024-02-27 09:45:00,126.92,127.77,126.7,127.77,12208.0,126.92,127.77,126.7,127.77,12208.0
2024-02-27 09:50:00,127.77,127.92,127.52,127.7,6202.0,127.77,127.92,127.52,127.7,6202.0
2024-02-27 09:55:00,127.64,127.83,127.55,127.61,9426.0,127.64,127.83,127.55,127.61,9426.0
2024-02-27 10:00:00,127.79,128.19,127.63,128.0,15120.0,127.79,128.19,127.63,128.0,15120.0
2024-02-27 10:05:00,127.94,128.31,127.72,128.2,12476.0,127.94,128.31,127.72,128.2,12476.0
2024-02-27 10:10:00,128.24,128.39,127.85,128.29,8285.0,128.24,128.39,127.85,128.29,8285.0
2024-02-27 10:15:00,128.37,128.63,128.23,128.63,8509.0,128.37,128.63,128.23,128.63,8509.0
2024-02-27 10:20:00,128.65,128.65,128.24,128.56,12441.0,128.65,128.65,128.24,128.56,12441.0
2024-02-27 10:25:00,128.47,128.54,128.06,128.39,8943.0,128.47,128.54,128.06,128.39,8943.0
2024-02-27 10:30:00,128.49,128.5,128.25,128.34,5274.0,128.49,128.5,128.25,128.34,5274.0
2024-02-27 10:35:00,128.32,128.69,128.16,128.5,33344.0,128.32,128.69,128.16,128.5,33344.0
2024-02-27 10:40:00,128.5,128.51,127.83,127.9,14261.0,128.5,128.51,127.83,127.9,14261.0
2024-02-27 10:45:00,127.9,128.16,127.75,128.09,5093.0,127.9,128.16,127.75,128.09,5093.0
2024-02-27 10:50:00,128.13,128.14,127.14,127.14,13601.0,128.13,128.14,127.14,127.14,13601.0
2024-02-27 10:55:00,127.21,127.39,126.9,127.19,14176.0,127.21,127.39,126.9,127.19,14176.0
2024-02-27 11:00:00,127.28,127.28,126.99,127.03,9951.0,127.28,127.28,126.99,127.03,9951.0
2024-02-27 11:05:00,127.03,127.11,126.71,127.0,11173.0,127.03,127.11,126.71,127.0,11173.0
2024-02-27 11:10:00,127.01,127.24,126.95,127.07,7943.0,127.01,127.24,126.95,127.07,7943.0
2024-02-27 11:15:00,127.16,127.72,127.0,127.57,13456.0,127.16,127.72,127.0,127.57,13456.0
2024-02-27 11:20:00,127.57,127.74,127.41,127.71,5389.0,127.57,127.74,127.41,127.71,5389.0
2024-02-27 11:25:00,127.87,127.99,127.62,127.62,2865.0,127.87,127.99,127.62,127.62,2865.0
2024-02-27 11:30:00,127.62,127.82,127.61,127.78,4626.0,127.62,127.82,127.61,127.78,4626.0
2024-02-27 11:35:00,127.75,127.75,127.44,127.73,3199.0,127.75,127.75,127.44,127.73,3199.0
2024-02-27 11:40:00,127.68,127.7,127.45,127.45,2750.0,127.68,127.7,127.45,127.45,2750.0
2024-02-27 11:45:00,127.45,127.73,127.36,127.73,2834.0,127.45,127.73,127.36,127.73,2834.0
2024-02-27 11:50:00,127.83,127.84,127.55,127.56,6146.0,127.83,127.84,127.55,127.56,6146.0
2024-02-27 11:55:00,127.65,128.2,127.65,128.19,11112.0,127.65,128.2,127.65,128.19,11112.0
2024-02-27 12:00:00,128.25,128.31,127.93,127.97,3902.0,128.25,128.31,127.93,127.97,3902.0
2024-02-27 12:05:00,128.04,128.15,128.03,128.1,2243.0,128.04,128.15,128.03,128.1,2243.0
2024-02-27 12:10:00,128.12,128.19,127.95,127.95,2928.0,128.12,128.19,127.95,127.95,2928.0
2024-02-27 12:15:00,127.88,128.1,127.63,127.75,19169.0,127.88,128.1,127.63,127.75,19169.0
2024-02-27 12:20:00,127.7,127.84,127.21,127.21,3918.0,127.7,127.84,127.21,127.21,3918.0
2024-02-27 12:25:00,127.29,127.44,127.22,127.3,4719.0,127.29,127.44,127.22,127.3,4719.0
2024-02-27 12:30:00,127.28,127.35,127.1,127.18,4010.0,127.28,127.35,127.1,127.18,4010.0
2024-02-27 12:35:00,127.2,127.29,126.78,126.78,9584.0,127.2,127.29,126.78,126.78,9584.0
2024-02-27 12:40:00,126.9,127.03,126.85,126.97,3704.0,126.9,127.03,126.85,126.97,3704.0
2024-02-27 12:45:00,126.86,127.04,126.73,126.78,4313.0,126.86,127.04,126.73,126.78,4313.0
2024-02-27 12:50:00,126.86,126.95,126.75,126.94,8285.0,126.86,126.95,126.75,126.94,8285.0
2024-02-27 12:55:00,126.85,126.85,126.0,126.23,24787.0,126.85,126.85,126.0,126.23,24787.0
2024-02-27 13:00:00,126.23,126.71,126.0,126.55,11675.0,126.23,126.71,126.0,126.55,11675.0
2024-02-27 13:05:00,126.55,126.7,126.5,126.7,4767.0,126.55,126.7,126.5,126.7,4767.0
2024-02-27 13:10:00,126.71,127.42,126.7,126.98,13698.0,126.71,127.42,126.7,126.98,13698.0
2024-02-27 13:15:00,127.06,127.38,127.03,127.03,3812.0,127.06,127.38,127.03,127.03,3812.0
2024-02-27 13:20:00,127.08,127.28,127.0,127.23,2884.0,127.08,127.28,127.0,127.23,2884.0
2024-02-27 13:25:00,127.22,127.22,126.63,126.76,18027.0,127.22,127.22,126.63,126.76,18027.0
2024-02-27 13:30:00,126.57,126.65,126.36,126.64,7246.0,126.57,126.65,126.36,126.64,7246.0
2024-02-27 13:35:00,126.64,126.64,126.55,126.57,861.0,126.64,126.64,126.55,126.57,861.0
2024-02-27 13:40:00,126.68,126.78,126.47,126.63,6729.0,126.68,126.78,126.47,126.63,6729.0
2024-02-27 13:45:00,126.63,126.75,126.47,126.47,9196.0,126.63,126.75,126.47,126.47,9196.0
2024-02-27 13:50:00,126.54,126.69,126.51,126.69,3499.0,126.54,126.69,126.51,126.69,3499.0
2024-02-27 13:55:00,126.73,126.97,126.73,126.85,7488.0,126.73,126.97,126.73,126.85,7488.0
2024-02-27 14:00:00,126.95,126.95,126.77,126.78,2228.0,126.95,126.95,126.77,126.78,2228.0
2024-02-27 14:05:00,126.78,126.83,126.65,126.67,2811.0,126.78,126.83,126.65,126.67,2811.0
2024-02-27 14:10:00,126.74,126.78,126.39,126.4,2621.0,126.74,126.78,126.39,126.4,2621.0
2024-02-27 14:15:00,126.42,126.72,126.41,126.5,4355.0,126.42,126.72,126.41,126.5,4355.0
2024-02-27 14:20:00,126.49,126.54,126.19,126.4,9486.0,126.49,126.54,126.19,126.4,9486.0
2024-02-27 14:25:00,126.41,126.41,125.87,125.87,11032.0,126.41,126.41,125.87,125.87,11032.0
2024-02-27 14:30:00,125.92,126.09,125.91,126.04,6917.0,125.92,126.09,125.91,126.04,6917.0
2024-02-27 14:35:00,126.09,126.25,125.87,126.18,13544.0,126.09,126.25,125.87,126.18,13544.0
2024-02-27 14:40:00,126.24,126.72,126.21,126.72,4401.0,126.24,126.72,126.21,126.72,4401.0
2024-02-27 14:45:00,126.62,126.74,126.53,126.63,6467.0,126.62,126.74,126.53,126.63,6467.0
2024-02-27 14:50:00,126.68,127.13,126.61,127.13,5689.0,126.68,127.13,126.61,127.13,5689.0
2024-02-27 14:55:00,127.12,127.15,127.01,127.13,3230.0,127.12,127.15,127.01,127.13,3230.0
2024-02-27 15:00:00,127.23,127.35,126.99,127.33,10828.0,127.23,127.35,126.99,127.33,10828.0
2024-02-27 15:05:00,127.33,127.52,127.3,127.47,14197.0,127.33,127.52,127.3,127.47,14197.0
2024-02-27 15:10:00,127.48,127.62,127.35,127.53,7372.0,127.48,127.62,127.35,127.53,7372.0
2024-02-27 15:15:00,127.5,127.64,127.42,127.53,3476.0,127.5,127.64,127.42,127.53,3476.0
2024-02-27 15:20:00,127.53,127.73,127.52,127.68,8126.0,127.53,127.73,127.52,127.68,8126.0
2024-02-27 15:25:00,127.7,127.72,127.28,127.29,5981.0,127.7,127.72,127.28,127.29,5981.0
2024-02-27 15:30:00,127.31,127.31,126.85,126.9,9902.0,127.31,127.31,126.85,126.9,9902.0
2024-02-27 15:35:00,126.86,126.92,126.59,126.72,31694.0,126.86,126.92,126.59,126.72,31694.0
2024-02-27 15:40:00,126.72,126.8,126.58,126.74,8203.0,126.72,126.8,126.58,126.74,8203.0
2024-02-27 15:45:00,126.74,126.82,126.39,126.63,21736.0,126.74,126.82,126.39,126.63,21736.0
2024-02-27 15:50:00,126.69,126.84,126.26,126.44,29218.0,126.69,126.84,126.26,126.44,29218.0
2024-02-27 15:55:00,126.45,126.51,125.78,125.79,122868.0,126.45,126.51,125.78,125.79,122868.0
2024-02-28 09:30:00,124.5,125.29,123.61,124.57,41967.0,124.5,125.29,123.61,124.57,41967.0
2024-02-28 09:35:00,124.78,125.98,124.57,125.62,19100.0,124.78,125.98,124.57,125.62,19100.0
2024-02-28 09:40:00,125.54,126.48,125.47,125.72,12882.0,125.54,126.48,125.47,125.72,12882.0
2024-02-28 09:45:00,125.72,126.33,125.5,126.11,9692.0,125.72,126.33,125.5,126.11,9692.0
2024-02-28 09:50:00,126.01,126.1,125.37,125.88,8825.0,126.01,126.1,125.37,125.88,8825.0
2024-02-28 09:55:00,125.81,126.17,125.79,125.9,5576.0,125.81,126.17,125.79,125.9,5576.0
2024-02-28 10:00:00,125.99,126.16,125.54,125.88,11625.0,125.99,126.16,125.54,125.88,11625.0
2024-02-28 10:05:00,125.76,125.95,125.54,125.85,6547.0,125.76,125.95,125.54,125.85,6547.0
2024-02-28 10:10:00,125.89,126.14,125.75,125.8,6821.0,125.89,126.14,125.75,125.8,6821.0
2024-02-28 10:15:00,125.83,125.83,125.23,125.24,9886.0,125.83,125.83,125.23,125.24,9886.0
2024-02-28 10:20:00,125.11,125.29,124.88,125.29,7668.0,125.11,125.29,124.88,125.29,7668.0
2024-02-28 10:25:00,125.27,125.3,124.88,125.0,18602.0,125.27,125.3,124.88,125.0,18602.0
2024-02-28 10:30:00,124.94,125.83,124.87,125.66,5722.0,124.94,125.83,124.87,125.66,5722.0
2024-02-28 10:35:00,125.71,126.02,125.66,125.79,5732.0,125.71,126.02,125.66,125.79,5732.0
2024-02-28 10:40:00,125.78,126.26,125.49,126.19,10796.0,125.78,126.26,125.49,126.19,10796.0
2024-02-28 10:45:00,126.17,126.39,126.07,126.39,7884.0,126.17,126.39,126.07,126.39,7884.0
2024-02-28 10:50:00,126.36,126.74,126.26,126.58,15245.0,126.36,126.74,126.26,126.58,15245.0
2024-02-28 10:55:00,126.46,126.46,126.0,126.19,21673.0,126.46,126.46,126.0,126.19,21673.0
2024-02-28 11:00:00,126.06,126.21,125.97,126.15,2750.0,126.06,126.21,125.97,126.15,2750.0
2024-02-28 11:05:00,126.11,126.3,125.83,125.92,3953.0,126.11,126.3,125.83,125.92,3953.0
2024-02-28 11:10:00,125.98,126.17,125.89,125.89,4308.0,125.98,126.17,125.89,125.89,4308.0
2024-02-28 11:15:00,125.85,125.89,125.54,125.6,2903.0,125.85,125.89,125.54,125.6,2903.0
2024-02-28 11:20:00,125.55,126.16,125.54,125.98,4629.0,125.55,126.16,125.54,125.98,4629.0
2024-02-28 11:25:00,126.06,126.63,126.06,126.56,3157.0,126.06,126.63,126.06,126.56,3157.0
2024-02-28 11:30:00,126.6,126.7,126.35,126.35,7168.0,126.6,126.7,126.35,126.35,7168.0
2024-02-28 11:35:00,126.39,126.72,126.37,126.6,6103.0,126.39,126.72,126.37,126.6,6103.0
2024-02-28 11:40:00,126.74,127.12,126.74,126.79,5800.0,126.74,127.12,126.74,126.79,5800.0
2024-02-28 11:45:00,126.88,126.89,126.66,126.89,2554.0,126.88,126.89,126.66,126.89,2554.0
2024-02-28 11:50:00,126.97,127.04,126.71,126.79,3435.0,126.97,127.04,126.71,126.79,3435.0
2024-02-28 11:55:00,126.81,126.94,126.58,126.61,3221.0,126.81,126.94,126.58,126.61,3221.0
2024-02-28 12:00:00,126.51,126.55,126.26,126.55,2548.0,126.51,126.55,126.26,126.55,2548.0
2024-02-28 12:05:00,126.63,126.63,126.38,126.43,1981.0,126.63,126.63,126.38,126.43,1981.0
2024-02-28 12:10:00,126.43,126.55,126.36,126.4,3215.0,126.43,126.55,126.36,126.4,3215.0
2024-02-28 12:15:00,126.35,126.41,126.07,126.23,3686.0,126.35,126.41,126.07,126.23,3686.0
2024-02-28 12:20:00,126.26,126.63,126.13,126.48,6542.0,126.26,126.63,126.13,126.48,6542.0
2024-02-28 12:25:00,126.48,126.5,126.37,126.37,2069.0,126.48,126.5,126.37,126.37,2069.0
2024-02-28 12:30:00,126.31,126.31,126.12,126.12,2207.0,126.31,126.31,126.12,126.12,2207.0
2024-02-28 12:35:00,126.08,126.39,126.06,126.36,2549.0,126.08,126.39,126.06,126.36,2549.0
2024-02-28 12:40:00,126.28,126.54,126.17,126.54,3338.0,126.28,126.54,126.17,126.54,3338.0
2024-02-28 12:45:00,126.52,126.53,126.32,126.37,4283.0,126.52,126.53,126.32,126.37,4283.0
2024-02-28 12:50:00,126.34,126.42,126.31,126.37,1506.0,126.34,126.42,126.31,126.37,1506.0
2024-02-28 12:55:00,126.43,126.6,126.42,126.56,1558.0,126.43,126.6,126.42,126.56,1558.0
2024-02-28 13:00:00,126.5,126.56,126.39,126.51,1921.0,126.5,126.56,126.39,126.51,1921.0
2024-02-28 13:05:00,126.34,126.34,126.22,126.24,1531.0,126.34,126.34,126.22,126.24,1531.0
2024-02-28 13:10:00,126.16,126.31,126.0,126.31,4903.0,126.16,126.31,126.0,126.31,4903.0
2024-02-28 13:15:00,126.36,126.45,126.27,126.27,1744.0,126.36,126.45,126.27,126.27,1744.0
2024-02-28 13:20:00,126.27,126.42,126.15,126.15,11732.0,126.27,126.42,126.15,126.15,11732.0
2024-02-28 13:25:00,126.07,126.27,126.07,126.21,2566.0,126.07,126.27,126.07,126.21,2566.0
2024-02-28 13:30:00,126.23,126.38,126.13,126.2,6447.0,126.23,126.38,126.13,126.2,6447.0
2024-02-28 13:35:00,126.22,126.22,125.96,125.99,9668.0,126.22,126.22,125.96,125.99,9668.0
2024-02-28 13:40:00,126.02,126.21,125.94,126.17,4133.0,126.02,126.21,125.94,126.17,4133.0
2024-02-28 13:45:00,126.17,126.17,125.93,125.97,1664.0,126.17,126.17,125.93,125.97,1664.0
2024-02-28 13:50:00,125.94,126.2,125.94,126.2,2428.0,125.94,126.2,125.94,126.2,2428.0
2024-02-28 13:55:00,126.27,126.52,126.27,126.42,3363.0,126.27,126.52,126.27,126.42,3363.0
2024-02-28 14:00:00,126.47,126.74,126.47,126.73,6444.0,126.47,126.74,126.47,126.73,6444.0
2024-02-28 14:05:00,126.67,126.67,126.41,126.42,3693.0,126.67,126.67,126.41,126.42,3693.0
2024-02-28 14:10:00,126.42,126.47,126.07,126.07,5521.0,126.42,126.47,126.07,126.07,5521.0
2024-02-28 14:15:00,126.12,126.59,126.03,126.5,16619.0,126.12,126.59,126.03,126.5,16619.0
2024-02-28 14:20:00,126.51,126.68,126.45,126.68,4336.0,126.51,126.68,126.45,126.68,4336.0
2024-02-28 14:25:00,126.68,126.74,126.51,126.73,3434.0,126.68,126.74,126.51,126.73,3434.0
2024-02-28 14:30:00,126.73,126.82,126.63,126.75,6111.0,126.73,126.82,126.63,126.75,6111.0
2024-02-28 14:35:00,126.75,126.97,126.65,126.87,5349.0,126.75,126.97,126.65,126.87,5349.0
2024-02-28 14:40:00,126.93,126.95,126.83,126.89,4198.0,126.93,126.95,126.83,126.89,4198.0
2024-02-28 14:45:00,126.89,126.97,126.76,126.86,3082.0,126.89,126.97,126.76,126.86,3082.0
2024-02-28 14:50:00,126.85,126.85,126.64,126.68,4421.0,126.85,126.85,126.64,126.68,4421.0
2024-02-28 14:55:00,126.75,126.85,126.75,126.82,2406.0,126.75,126.85,126.75,126.82,2406.0
2024-02-28 15:00:00,126.83,126.83,126.56,126.58,2684.0,126.83,126.83,126.56,126.58,2684.0
2024-02-28 15:05:00,126.55,126.55,126.12,126.18,5530.0,126.55,126.55,126.12,126.18,5530.0
2024-02-28 15:10:00,126.15,126.18,125.92,126.17,12570.0,126.15,126.18,125.92,126.17,12570.0
2024-02-28 15:15:00,126.2,126.4,126.17,126.4,7433.0,126.2,126.4,126.17,126.4,7433.0
2024-02-28 15:20:00,126.45,126.45,126.18,126.3,10435.0,126.45,126.45,126.18,126.3,10435.0
2024-02-28 15:25:00,126.23,126.24,125.97,126.21,8126.0,126.23,126.24,125.97,126.21,8126.0
2024-02-28 15:30:00,126.11,126.17,125.87,126.13,9823.0,126.11,126.17,125.87,126.13,9823.0
2024-02-28 15:35:00,126.11,126.15,125.94,126.04,6467.0,126.11,126.15,125.94,126.04,6467.0
2024-02-28 15:40:00,126.04,126.2,126.03,126.13,9574.0,126.04,126.2,126.03,126.13,9574.0
2024-02-28 15:45:00,126.06,126.06,125.83,125.95,14650.0,126.06,126.06,125.83,125.95,14650.0
2024-02-28 15:50:00,125.95,126.0,125.77,125.88,19300.0,125.95,126.0,125.77,125.88,19300.0
2024-02-28 15:55:00,125.89,126.17,125.84,125.99,46645.0,125.89,126.17,125.84,125.99,46645.0
2024-02-29 09:30:00,127.45,128.17,127.19,127.3,26829.0,127.45,128.17,127.19,127.3,26829.0
2024-02-29 09:35:00,127.46,127.66,126.9,127.36,11745.0,127.46,127.66,126.9,127.36,11745.0
2024-02-29 09:40:00,127.37,127.63,127.26,127.54,3999.0,127.37,127.63,127.26,127.54,3999.0
2024-02-29 09:45:00,127.62,127.68,127.3,127.42,4254.0,127.62,127.68,127.3,127.42,4254.0
2024-02-29 09:50:00,127.48,128.16,127.48,127.71,9803.0,127.48,128.16,127.48,127.71,9803.0
2024-02-29 09:55:00,127.74,128.38,127.74,128.13,9837.0,127.74,128.38,127.74,128.13,9837.0
2024-02-29 10:00:00,128.19,128.57,128.12,128.36,11937.0,128.19,128.57,128.12,128.36,11937.0
2024-02-29 10:05:00,128.44,128.68,128.31,128.43,13914.0,128.44,128.68,128.31,128.43,13914.0
2024-02-29 10:10:00,128.45,128.48,127.63,127.72,7567.0,128.45,128.48,127.63,127.72,7567.0
2024-02-29 10:15:00,127.6,128.1,127.3,128.01,7294.0,127.6,128.1,127.3,128.01,7294.0
2024-02-29 10:20:00,127.98,128.12,127.81,127.87,11129.0,127.98,128.12,127.81,127.87,11129.0
2024-02-29 10:25:00,127.98,127.98,127.3,127.43,12157.0,127.98,127.98,127.3,127.43,12157.0
2024-02-29 10:30:00,127.36,128.18,127.35,127.97,8296.0,127.36,128.18,127.35,127.97,8296.0
2024-02-29 10:35:00,127.89,128.06,127.85,128.02,2175.0,127.89,128.06,127.85,128.02,2175.0
2024-02-29 10:40:00,128.0,128.15,127.47,127.47,10608.0,128.0,128.15,127.47,127.47,10608.0
2024-02-29 10:45:00,127.63,127.63,127.36,127.51,6154.0,127.63,127.63,127.36,127.51,6154.0
2024-02-29 10:50:00,127.45,127.75,127.22,127.22,4657.0,127.45,127.75,127.22,127.22,4657.0
2024-02-29 10:55:00,127.26,127.52,127.15,127.2,14802.0,127.26,127.52,127.15,127.2,14802.0
2024-02-29 11:00:00,127.24,127.25,126.89,127.13,7170.0,127.24,127.25,126.89,127.13,7170.0
2024-02-29 11:05:00,127.3,127.44,127.15,127.28,4393.0,127.3,127.44,127.15,127.28,4393.0
2024-02-29 11:10:00,127.33,127.7,127.32,127.51,5652.0,127.33,127.7,127.32,127.51,5652.0
2024-02-29 11:15:00,127.42,127.42,127.15,127.23,2300.0,127.42,127.42,127.15,127.23,2300.0
2024-02-29 11:20:00,127.28,127.3,126.89,126.9,6604.0,127.28,127.3,126.89,126.9,6604.0
2024-02-29 11:25:00,126.98,127.0,126.62,126.62,6162.0,126.98,127.0,126.62,126.62,6162.0
2024-02-29 11:30:00,126.61,126.72,126.55,126.55,4773.0,126.61,126.72,126.55,126.55,4773.0
2024-02-29 11:35:00,126.58,126.65,125.97,126.1,12897.0,126.58,126.65,125.97,126.1,12897.0
2024-02-29 11:40:00,126.08,126.64,125.91,126.64,9999.0,126.08,126.64,125.91,126.64,9999.0
2024-02-29 11:45:00,126.61,127.31,126.5,127.29,4005.0,126.61,127.31,126.5,127.29,4005.0
2024-02-29 11:50:00,127.22,127.22,126.83,127.12,8259.0,127.22,127.22,126.83,127.12,8259.0
2024-02-29 11:55:00,127.16,127.33,127.1,127.26,7713.0,127.16,127.33,127.1,127.26,7713.0
2024-02-29 12:00:00,127.35,127.51,127.15,127.41,4960.0,127.35,127.51,127.15,127.41,4960.0
2024-02-29 12:05:00,127.36,127.36,126.95,127.11,6988.0,127.36,127.36,126.95,127.11,6988.0
2024-02-29 12:10:00,127.09,127.17,126.56,126.6,11552.0,127.09,127.17,126.56,126.6,11552.0
2024-02-29 12:15:00,126.6,126.72,126.34,126.34,9812.0,126.6,126.72,126.34,126.34,9812.0
2024-02-29 12:20:00,126.37,126.58,126.28,126.58,21403.0,126.37,126.58,126.28,126.58,21403.0
2024-02-29 12:25:00,126.51,126.54,126.16,126.17,4882.0,126.51,126.54,126.16,126.17,4882.0
2024-02-29 12:30:00,126.19,126.22,125.89,125.91,9895.0,126.19,126.22,125.89,125.91,9895.0
2024-02-29 12:35:00,125.94,126.04,125.86,125.91,5458.0,125.94,126.04,125.86,125.91,5458.0
2024-02-29 12:40:00,126.0,126.05,125.83,125.92,9884.0,126.0,126.05,125.83,125.92,9884.0
2024-02-29 12:45:00,125.91,126.07,125.81,126.02,5403.0,125.91,126.07,125.81,126.02,5403.0
2024-02-29 12:50:00,125.99,126.49,125.87,126.47,3543.0,125.99,126.49,125.87,126.47,3543.0
2024-02-29 12:55:00,126.4,126.68,126.24,126.65,6320.0,126.4,126.68,126.24,126.65,6320.0
2024-02-29 13:00:00,126.71,126.95,126.67,126.93,2126.0,126.71,126.95,126.67,126.93,2126.0
2024-02-29 13:05:00,126.99,127.04,126.83,126.89,5588.0,126.99,127.04,126.83,126.89,5588.0
2024-02-29 13:10:00,126.95,127.15,126.81,126.86,4803.0,126.95,127.15,126.81,126.86,4803.0
2024-02-29 13:15:00,126.88,127.0,126.8,127.0,2521.0,126.88,127.0,126.8,127.0,2521.0
2024-02-29 13:20:00,126.94,126.94,126.65,126.77,4602.0,126.94,126.94,126.65,126.77,4602.0
2024-02-29 13:25:00,126.85,126.91,126.8,126.82,1027.0,126.85,126.91,126.8,126.82,1027.0
2024-02-29 13:30:00,126.8,126.86,126.73,126.73,875.0,126.8,126.86,126.73,126.73,875.0
2024-02-29 13:35:00,126.65,126.75,126.6,126.63,2958.0,126.65,126.75,126.6,126.63,2958.0
2024-02-29 13:40:00,126.59,126.66,126.48,126.65,2530.0,126.59,126.66,126.48,126.65,2530.0
2024-02-29 13:45:00,126.64,126.67,126.4,126.48,3048.0,126.64,126.67,126.4,126.48,3048.0
2024-02-29 13:50:00,126.46,126.61,126.46,126.57,2395.0,126.46,126.61,126.46,126.57,2395.0
2024-02-29 13:55:00,126.55,126.71,126.55,126.67,2989.0,126.55,126.71,126.55,126.67,2989.0
2024-02-29 14:00:00,126.6,126.76,126.45,126.76,5153.0,126.6,126.76,126.45,126.76,5153.0
2024-02-29 14:05:00,126.83,126.84,126.55,126.7,5682.0,126.83,126.84,126.55,126.7,5682.0
2024-02-29 14:10:00,126.68,126.86,126.67,126.86,2937.0,126.68,126.86,126.67,126.86,2937.0
2024-02-29 14:15:00,126.9,127.1,126.75,127.04,5224.0,126.9,127.1,126.75,127.04,5224.0
2024-02-29 14:20:00,126.95,126.99,126.85,126.88,2231.0,126.95,126.99,126.85,126.88,2231.0
2024-02-29 14:25:00,126.84,126.84,126.65,126.7,3216.0,126.84,126.84,126.65,126.7,3216.0
2024-02-29 14:30:00,126.7,127.06,126.7,127.06,6123.0,126.7,127.06,126.7,127.06,6123.0
2024-02-29 14:35:00,127.03,127.13,127.0,127.0,1602.0,127.03,127.13,127.0,127.0,1602.0
2024-02-29 14:40:00,127.03,127.06,126.8,126.82,3952.0,127.03,127.06,126.8,126.82,3952.0
2024-02-29 14:45:00,126.77,127.2,126.77,127.2,4751.0,126.77,127.2,126.77,127.2,4751.0
2024-02-29 14:50:00,127.18,127.27,127.05,127.1,5426.0,127.18,127.27,127.05,127.1,5426.0
2024-02-29 14:55:00,127.1,127.35,127.07,127.29,4287.0,127.1,127.35,127.07,127.29,4287.0
2024-02-29 15:00:00,127.35,127.36,127.25,127.31,3907.0,127.35,127.36,127.25,127.31,3907.0
2024-02-29 15:05:00,127.3,127.44,127.23,127.44,2894.0,127.3,127.44,127.23,127.44,2894.0
2024-02-29 15:10:00,127.41,127.45,127.27,127.31,3721.0,127.41,127.45,127.27,127.31,3721.0
2024-02-29 15:15:00,127.35,127.43,127.33,127.33,2886.0,127.35,127.43,127.33,127.33,2886.0
2024-02-29 15:20:00,127.36,127.5,127.36,127.44,4308.0,127.36,127.5,127.36,127.44,4308.0
2024-02-29 15:25:00,127.47,127.47,127.37,127.39,7201.0,127.47,127.47,127.37,127.39,7201.0
2024-02-29 15:30:00,127.44,127.67,127.35,127.55,15167.0,127.44,127.67,127.35,127.55,15167.0
2024-02-29 15:35:00,127.56,127.66,127.49,127.66,9259.0,127.56,127.66,127.49,127.66,9259.0
2024-02-29 15:40:00,127.65,127.95,127.56,127.83,10706.0,127.65,127.95,127.56,127.83,10706.0
2024-02-29 15:45:00,127.84,128.05,127.84,128.02,15455.0,127.84,128.05,127.84,128.02,15455.0
2024-02-29 15:50:00,128.03,128.1,127.56,127.85,26666.0,128.03,128.1,127.56,127.85,26666.0
2024-02-29 15:55:00,127.86,128.05,127.58,127.58,59446.0,127.86,128.05,127.58,127.58,59446.0
2024-03-01 09:30:00,128.24,128.49,127.76,127.98,36930.0,128.24,128.49,127.76,127.98,36930.0
2024-03-01 09:35:00,128.09,128.78,127.77,128.59,22444.0,128.09,128.78,127.77,128.59,22444.0
2024-03-01 09:40:00,128.6,128.82,128.23,128.66,12583.0,128.6,128.82,128.23,128.66,12583.0
2024-03-01 09:45:00,128.69,128.84,128.27,128.75,12072.0,128.69,128.84,128.27,128.75,12072.0
2024-03-01 09:50:00,128.69,129.04,128.69,128.75,16378.0,128.69,129.04,128.69,128.75,16378.0
2024-03-01 09:55:00,128.7,129.07,128.6,128.94,10609.0,128.7,129.07,128.6,128.94,10609.0
2024-03-01 10:00:00,129.07,129.72,129.07,129.36,11571.0,129.07,129.72,129.07,129.36,11571.0
2024-03-01 10:05:00,129.46,129.93,129.46,129.9,12168.0,129.46,129.93,129.46,129.9,12168.0
2024-03-01 10:10:00,129.9,130.35,129.84,130.35,27139.0,129.9,130.35,129.84,130.35,27139.0
2024-03-01 10:15:00,130.35,130.7,130.18,130.35,30081.0,130.35,130.7,130.18,130.35,30081.0
2024-03-01 10:20:00,130.28,130.45,129.97,130.21,12141.0,130.28,130.45,129.97,130.21,12141.0
2024-03-01 10:25:00,130.24,130.57,130.05,130.47,11586.0,130.24,130.57,130.05,130.47,11586.0
2024-03-01 10:30:00,130.35,130.5,129.57,129.57,8302.0,130.35,130.5,129.57,129.57,8302.0
2024-03-01 10:35:00,129.65,129.72,129.12,129.23,14703.0,129.65,129.72,129.12,129.23,14703.0
2024-03-01 10:40:00,129.29,129.46,129.24,129.29,9071.0,129.29,129.46,129.24,129.29,9071.0
2024-03-01 10:45:00,129.18,129.73,129.18,129.57,9546.0,129.18,129.73,129.18,129.57,9546.0
2024-03-01 10:50:00,129.68,130.4,129.64,130.37,20705.0,129.68,130.4,129.64,130.37,20705.0
2024-03-01 10:55:00,130.41,130.41,129.81,130.2,10580.0,130.41,130.41,129.81,130.2,10580.0
2024-03-01 11:00:00,130.3,130.74,130.22,130.71,14668.0,130.3,130.74,130.22,130.71,14668.0
2024-03-01 11:05:00,130.73,130.93,130.67,130.87,24574.0,130.73,130.93,130.67,130.87,24574.0
2024-03-01 11:10:00,130.86,130.88,130.16,130.31,9574.0,130.86,130.88,130.16,130.31,9574.0
2024-03-01 11:15:00,130.36,130.45,130.13,130.31,5520.0,130.36,130.45,130.13,130.31,5520.0
2024-03-01 11:20:00,130.38,130.75,130.37,130.4,9183.0,130.38,130.75,130.37,130.4,9183.0
2024-03-01 11:25:00,130.4,130.4,129.85,129.85,15800.0,130.4,130.4,129.85,129.85,15800.0
2024-03-01 11:30:00,129.86,130.03,129.85,129.9,9606.0,129.86,130.03,129.85,129.9,9606.0
2024-03-01 11:35:00,129.87,130.19,129.72,129.95,9334.0,129.87,130.19,129.72,129.95,9334.0
2024-03-01 11:40:00,129.93,130.08,129.76,129.79,6210.0,129.93,130.08,129.76,129.79,6210.0
2024-03-01 11:45:00,129.72,129.92,129.56,129.9,8203.0,129.72,129.92,129.56,129.9,8203.0
2024-03-01 11:50:00,129.97,130.25,129.91,130.16,10362.0,129.97,130.25,129.91,130.16,10362.0
2024-03-01 11:55:00,130.09,130.34,129.9,129.9,6321.0,130.09,130.34,129.9,129.9,6321.0
2024-03-01 12:00:00,129.93,130.0,129.84,129.84,4206.0,129.93,130.0,129.84,129.84,4206.0
2024-03-01 12:05:00,129.85,130.11,129.82,130.0,4483.0,129.85,130.11,129.82,130.0,4483.0
2024-03-01 12:10:00,129.95,130.2,129.89,129.94,6575.0,129.95,130.2,129.89,129.94,6575.0
2024-03-01 12:15:00,129.9,129.9,129.46,129.49,13827.0,129.9,129.9,129.46,129.49,13827.0
2024-03-01 12:20:00,129.51,129.59,129.4,129.58,9804.0,129.51,129.59,129.4,129.58,9804.0
2024-03-01 12:25:00,129.53,129.63,129.48,129.58,6991.0,129.53,129.63,129.48,129.58,6991.0
2024-03-01 12:30:00,129.56,129.75,129.56,129.59,8489.0,129.56,129.75,129.56,129.59,8489.0
2024-03-01 12:35:00,129.59,129.82,129.48,129.59,9969.0,129.59,129.82,129.48,129.59,9969.0
2024-03-01 12:40:00,129.55,129.6,129.29,129.44,11182.0,129.55,129.6,129.29,129.44,11182.0
2024-03-01 12:45:00,129.41,129.85,129.4,129.85,15348.0,129.41,129.85,129.4,129.85,15348.0
2024-03-01 12:50:00,129.85,129.95,129.8,129.9,8266.0,129.85,129.95,129.8,129.9,8266.0
2024-03-01 12:55:00,129.95,130.2,129.94,130.2,17107.0,129.95,130.2,129.94,130.2,17107.0
2024-03-01 13:00:00,130.19,130.35,130.1,130.3,8327.0,130.19,130.35,130.1,130.3,8327.0
2024-03-01 13:05:00,130.4,130.71,130.37,130.6,5884.0,130.4,130.71,130.37,130.6,5884.0
2024-03-01 13:10:00,130.62,130.65,130.45,130.45,6829.0,130.62,130.65,130.45,130.45,6829.0
2024-03-01 13:15:00,130.5,130.5,130.29,130.48,6315.0,130.5,130.5,130.29,130.48,6315.0
2024-03-01 13:20:00,130.5,130.65,130.46,130.59,5075.0,130.5,130.65,130.46,130.59,5075.0
2024-03-01 13:25:00,130.58,130.58,130.11,130.32,10087.0,130.58,130.58,130.11,130.32,10087.0
2024-03-01 13:30:00,130.23,130.29,130.19,130.21,2491.0,130.23,130.29,130.19,130.21,2491.0
2024-03-01 13:35:00,130.17,130.45,130.17,130.41,8760.0,130.17,130.45,130.17,130.41,8760.0
2024-03-01 13:40:00,130.49,130.49,130.28,130.28,3662.0,130.49,130.49,130.28,130.28,3662.0
2024-03-01 13:45:00,130.3,130.34,130.22,130.3,3995.0,130.3,130.34,130.22,130.3,3995.0
2024-03-01 13:50:00,130.29,130.54,130.29,130.5,2744.0,130.29,130.54,130.29,130.5,2744.0
2024-03-01 13:55:00,130.6,130.75,130.56,130.61,4861.0,130.6,130.75,130.56,130.61,4861.0
2024-03-01 14:00:00,130.65,130.86,130.65,130.76,8801.0,130.65,130.86,130.65,130.76,8801.0
2024-03-01 14:05:00,130.86,131.09,130.76,130.76,15671.0,130.86,131.09,130.76,130.76,15671.0
2024-03-01 14:10:00,130.71,130.71,130.4,130.53,3440.0,130.71,130.71,130.4,130.53,3440.0
2024-03-01 14:15:00,130.53,130.56,130.4,130.46,3664.0,130.53,130.56,130.4,130.46,3664.0
2024-03-01 14:20:00,130.47,130.7,130.47,130.62,6061.0,130.47,130.7,130.47,130.62,6061.0
2024-03-01 14:25:00,130.69,130.78,130.62,130.71,3472.0,130.69,130.78,130.62,130.71,3472.0
2024-03-01 14:30:00,130.72,130.72,130.43,130.53,7524.0,130.72,130.72,130.43,130.53,7524.0
2024-03-01 14:35:00,130.48,130.55,130.42,130.51,10146.0,130.48,130.55,130.42,130.51,10146.0
2024-03-01 14:40:00,130.5,130.65,130.4,130.65,6097.0,130.5,130.65,130.4,130.65,6097.0
2024-03-01 14:45:00,130.63,130.91,130.55,130.81,4490.0,130.63,130.91,130.55,130.81,4490.0
2024-03-01 14:50:00,130.84,131.24,130.83,131.2,6030.0,130.84,131.24,130.83,131.2,6030.0
2024-03-01 14:55:00,131.15,131.22,131.06,131.16,10308.0,131.15,131.22,131.06,131.16,10308.0
2024-03-01 15:00:00,131.19,131.38,131.03,131.09,12659.0,131.19,131.38,131.03,131.09,12659.0
2024-03-01 15:05:00,131.11,131.11,130.75,130.89,6192.0,131.11,131.11,130.75,130.89,6192.0
2024-03-01 15:10:00,130.92,131.25,130.79,131.07,15508.0,130.92,131.25,130.79,131.07,15508.0
2024-03-01 15:15:00,130.99,131.0,130.78,130.89,9299.0,130.99,131.0,130.78,130.89,9299.0
2024-03-01 15:20:00,130.92,131.09,130.77,131.02,5257.0,130.92,131.09,130.77,131.02,5257.0
2024-03-01 15:25:00,131.06,131.73,131.03,131.52,27053.0,131.06,131.73,131.03,131.52,27053.0
2024-03-01 15:30:00,131.47,131.48,131.0,131.31,17019.0,131.47,131.48,131.0,131.31,17019.0
2024-03-01 15:35:00,131.3,131.48,131.22,131.23,19058.0,131.3,131.48,131.22,131.23,19058.0
2024-03-01 15:40:00,131.32,131.47,131.17,131.31,15216.0,131.32,131.47,131.17,131.31,15216.0
2024-03-01 15:45:00,131.28,131.66,131.21,131.65,21031.0,131.28,131.66,131.21,131.65,21031.0
2024-03-01 15:50:00,131.64,131.64,131.17,131.21,26908.0,131.64,131.64,131.17,131.21,26908.0
2024-03-01 15:55:00,131.24,131.54,131.2,131.24,69684.0,131.24,131.54,131.2,131.24,69684.0
2024-03-04 09:30:00,132.2,134.38,132.2,133.88,73208.0,132.2,134.38,132.2,133.88,73208.0
2024-03-04 09:35:00,134.02,134.38,133.57,133.84,32202.0,134.02,134.38,133.57,133.84,32202.0
2024-03-04 09:40:00,133.93,135.4,133.83,135.37,57153.0,133.93,135.4,133.83,135.37,57153.0
2024-03-04 09:45:00,135.39,135.97,135.15,135.84,39705.0,135.39,135.97,135.15,135.84,39705.0
2024-03-04 09:50:00,135.84,136.59,135.64,136.5,43968.0,135.84,136.59,135.64,136.5,43968.0
2024-03-04 09:55:00,136.47,137.25,136.4,136.62,29860.0,136.47,137.25,136.4,136.62,29860.0
2024-03-04 10:00:00,136.63,136.63,135.5,135.9,25881.0,136.63,136.63,135.5,135.9,25881.0
2024-03-04 10:05:00,135.87,137.19,135.87,136.84,37613.0,135.87,137.19,135.87,136.84,37613.0
2024-03-04 10:10:00,136.92,137.04,136.59,136.69,20023.0,136.92,137.04,136.59,136.69,20023.0
2024-03-04 10:15:00,136.63,136.9,136.29,136.5,34163.0,136.63,136.9,136.29,136.5,34163.0
2024-03-04 10:20:00,136.49,136.52,136.09,136.3,25282.0,136.49,136.52,136.09,136.3,25282.0
2024-03-04 10:25:00,136.21,136.6,136.07,136.51,23846.0,136.21,136.6,136.07,136.51,23846.0
2024-03-04 10:30:00,136.52,136.98,136.09,136.2,25757.0,136.52,136.98,136.09,136.2,25757.0
2024-03-04 10:35:00,136.09,136.42,135.67,136.41,18588.0,136.09,136.42,135.67,136.41,18588.0
2024-03-04 10:40:00,136.41,136.88,136.19,136.87,12074.0,136.41,136.88,136.19,136.87,12074.0
2024-03-04 10:45:00,136.89,137.65,136.72,137.46,25979.0,136.89,137.65,136.72,137.46,25979.0
2024-03-04 10:50:00,137.43,138.0,137.2,137.86,19822.0,137.43,138.0,137.2,137.86,19822.0
2024-03-04 10:55:00,137.78,138.05,137.43,137.75,27187.0,137.78,138.05,137.43,137.75,27187.0
2024-03-04 11:00:00,137.78,138.59,137.68,138.15,32671.0,137.78,138.59,137.68,138.15,32671.0
2024-03-04 11:05:00,138.16,138.57,137.96,138.53,21665.0,138.16,138.57,137.96,138.53,21665.0
2024-03-04 11:10:00,138.49,138.66,138.26,138.65,25380.0,138.49,138.66,138.26,138.65,25380.0
2024-03-04 11:15:00,138.73,138.98,138.48,138.79,33492.0,138.73,138.98,138.48,138.79,33492.0
2024-03-04 11:20:00,138.9,138.9,138.34,138.8,20969.0,138.9,138.9,138.34,138.8,20969.0
2024-03-04 11:25:00,138.71,139.0,138.45,138.84,16754.0,138.71,139.0,138.45,138.84,16754.0
2024-03-04 11:30:00,138.93,139.48,138.67,138.91,46993.0,138.93,139.48,138.67,138.91,46993.0
2024-03-04 11:35:00,138.84,138.84,138.19,138.57,16598.0,138.84,138.84,138.19,138.57,16598.0
2024-03-04 11:40:00,138.58,138.58,137.59,137.86,48902.0,138.58,138.58,137.59,137.86,48902.0
2024-03-04 11:45:00,137.92,137.92,137.54,137.81,20098.0,137.92,137.92,137.54,137.81,20098.0
2024-03-04 11:50:00,137.87,137.94,137.68,137.75,15479.0,137.87,137.94,137.68,137.75,15479.0
2024-03-04 11:55:00,137.87,138.59,137.75,138.59,16939.0,137.87,138.59,137.75,138.59,16939.0
2024-03-04 12:00:00,138.59,138.61,137.8,137.86,12060.0,138.59,138.61,137.8,137.86,12060.0
2024-03-04 12:05:00,137.86,137.96,137.55,137.56,18053.0,137.86,137.96,137.55,137.56,18053.0
2024-03-04 12:10:00,137.66,137.75,137.57,137.63,11905.0,137.66,137.75,137.57,137.63,11905.0
2024-03-04 12:15:00,137.65,137.73,137.39,137.56,13106.0,137.65,137.73,137.39,137.56,13106.0
2024-03-04 12:20:00,137.56,137.56,137.21,137.43,7540.0,137.56,137.56,137.21,137.43,7540.0
2024-03-04 12:25:00,137.4,137.41,137.09,137.41,18062.0,137.4,137.41,137.09,137.41,18062.0
2024-03-04 12:30:00,137.46,138.06,137.44,137.6,18018.0,137.46,138.06,137.44,137.6,18018.0
2024-03-04 12:35:00,137.63,137.79,137.59,137.63,4901.0,137.63,137.79,137.59,137.63,4901.0
2024-03-04 12:40:00,137.7,137.97,137.65,137.66,6222.0,137.7,137.97,137.65,137.66,6222.0
2024-03-04 12:45:00,137.69,137.96,137.65,137.91,7310.0,137.69,137.96,137.65,137.91,7310.0
2024-03-04 12:50:00,137.91,138.0,137.66,137.98,11439.0,137.91,138.0,137.66,137.98,11439.0
2024-03-04 12:55:00,137.98,138.0,137.59,137.65,17731.0,137.98,138.0,137.59,137.65,17731.0
2024-03-04 13:00:00,137.69,137.75,137.31,137.5,9732.0,137.69,137.75,137.31,137.5,9732.0
2024-03-04 13:05:00,137.59,137.7,137.31,137.53,10088.0,137.59,137.7,137.31,137.53,10088.0
2024-03-04 13:10:00,137.44,137.79,137.43,137.72,13079.0,137.44,137.79,137.43,137.72,13079.0
2024-03-04 13:15:00,137.72,137.9,137.61,137.76,9820.0,137.72,137.9,137.61,137.76,9820.0
2024-03-04 13:20:00,137.81,137.95,137.38,137.39,12715.0,137.81,137.95,137.38,137.39,12715.0
2024-03-04 13:25:00,137.45,137.85,137.44,137.83,11431.0,137.45,137.85,137.44,137.83,11431.0
2024-03-04 13:30:00,137.82,137.85,137.65,137.73,12063.0,137.82,137.85,137.65,137.73,12063.0
2024-03-04 13:35:00,137.71,137.73,137.44,137.53,12116.0,137.71,137.73,137.44,137.53,12116.0
2024-03-04 13:40:00,137.58,137.64,137.21,137.59,17784.0,137.58,137.64,137.21,137.59,17784.0
2024-03-04 13:45:00,137.66,137.9,137.55,137.81,9576.0,137.66,137.9,137.55,137.81,9576.0
2024-03-04 13:50:00,137.8,137.81,137.48,137.58,11352.0,137.8,137.81,137.48,137.58,11352.0
2024-03-04 13:55:00,137.58,137.62,137.36,137.37,7211.0,137.58,137.62,137.36,137.37,7211.0
2024-03-04 14:00:00,137.4,137.77,137.2,137.65,14806.0,137.4,137.77,137.2,137.65,14806.0
2024-03-04 14:05:00,137.63,137.63,137.37,137.53,12086.0,137.63,137.63,137.37,137.53,12086.0
2024-03-04 14:10:00,137.59,137.87,137.3,137.3,15932.0,137.59,137.87,137.3,137.3,15932.0
2024-03-04 14:15:00,137.35,137.59,137.3,137.59,9618.0,137.35,137.59,137.3,137.59,9618.0
2024-03-04 14:20:00,137.62,137.82,137.6,137.82,10316.0,137.62,137.82,137.6,137.82,10316.0
2024-03-04 14:25:00,137.77,137.85,137.52,137.72,12913.0,137.77,137.85,137.52,137.72,12913.0
2024-03-04 14:30:00,137.78,137.93,137.57,137.87,16240.0,137.78,137.93,137.57,137.87,16240.0
2024-03-04 14:35:00,137.9,138.17,137.83,138.14,31006.0,137.9,138.17,137.83,138.14,31006.0
2024-03-04 14:40:00,138.17,138.17,137.44,137.49,30372.0,138.17,138.17,137.44,137.49,30372.0
2024-03-04 14:45:00,137.5,137.73,137.21,137.21,16359.0,137.5,137.73,137.21,137.21,16359.0
2024-03-04 14:50:00,137.22,137.35,136.77,137.07,26517.0,137.22,137.35,136.77,137.07,26517.0
2024-03-04 14:55:00,137.11,137.57,137.1,137.44,33367.0,137.11,137.57,137.1,137.44,33367.0
2024-03-04 15:00:00,137.39,137.43,136.87,136.88,14800.0,137.39,137.43,136.87,136.88,14800.0
2024-03-04 15:05:00,136.81,137.15,136.57,137.09,23028.0,136.81,137.15,136.57,137.09,23028.0
2024-03-04 15:10:00,137.1,137.31,136.95,136.96,25557.0,137.1,137.31,136.95,136.96,25557.0
2024-03-04 15:15:00,136.97,137.31,136.97,137.25,12257.0,136.97,137.31,136.97,137.25,12257.0
2024-03-04 15:20:00,137.23,137.66,137.19,137.61,20816.0,137.23,137.66,137.19,137.61,20816.0
2024-03-04 15:25:00,137.57,137.65,137.18,137.18,18041.0,137.57,137.65,137.18,137.18,18041.0
2024-03-04 15:30:00,137.23,137.27,136.73,136.73,25039.0,137.23,137.27,136.73,136.73,25039.0
2024-03-04 15:35:00,136.74,137.16,136.63,137.14,24268.0,136.74,137.16,136.63,137.14,24268.0
2024-03-04 15:40:00,137.15,137.49,137.13,137.25,28013.0,137.15,137.49,137.13,137.25,28013.0
2024-03-04 15:45:00,137.25,137.37,136.83,137.09,50317.0,137.25,137.37,136.83,137.09,50317.0
2024-03-04 15:50:00,137.13,137.41,137.04,137.39,59114.0,137.13,137.41,137.04,137.39,59114.0
2024-03-04 15:55:00,137.42,137.59,137.07,137.3,120511.0,137.42,137.59,137.07,137.3,120511.0
2024-03-05 09:30:00,135.72,136.94,135.21,135.91,84108.0,135.72,136.94,135.21,135.91,84108.0
2024-03-05 09:35:00,135.78,136.59,134.87,136.46,43057.0,135.78,136.59,134.87,136.46,43057.0
2024-03-05 09:40:00,136.56,138.85,136.4,138.58,42069.0,136.56,138.85,136.4,138.58,42069.0
2024-03-05 09:45:00,138.6,139.04,137.54,138.04,37265.0,138.6,139.04,137.54,138.04,37265.0
2024-03-05 09:50:00,138.06,138.82,138.02,138.42,24274.0,138.06,138.82,138.02,138.42,24274.0
2024-03-05 09:55:00,138.46,138.83,138.18,138.65,17803.0,138.46,138.83,138.18,138.65,17803.0
2024-03-05 10:00:00,138.84,138.9,137.82,138.37,25224.0,138.84,138.9,137.82,138.37,25224.0
2024-03-05 10:05:00,138.4,138.77,138.2,138.4,25858.0,138.4,138.77,138.2,138.4,25858.0
2024-03-05 10:10:00,138.47,138.55,137.69,137.78,24582.0,138.47,138.55,137.69,137.78,24582.0
2024-03-05 10:15:00,137.78,138.18,137.5,137.81,31292.0,137.78,138.18,137.5,137.81,31292.0
2024-03-05 10:20:00,137.85,138.21,137.5,137.84,20709.0,137.85,138.21,137.5,137.84,20709.0
2024-03-05 10:25:00,137.94,138.4,137.81,138.35,21162.0,137.94,138.4,137.81,138.35,21162.0
2024-03-05 10:30:00,138.3,138.39,136.99,137.29,45387.0,138.3,138.39,136.99,137.29,45387.0
2024-03-05 10:35:00,137.27,138.02,137.11,138.02,21047.0,137.27,138.02,137.11,138.02,21047.0
2024-03-05 10:40:00,138.0,138.6,137.85,138.47,23630.0,138.0,138.6,137.85,138.47,23630.0
2024-03-05 10:45:00,138.47,138.69,138.1,138.1,28141.0,138.47,138.69,138.1,138.1,28141.0
2024-03-05 10:50:00,138.17,138.42,137.64,137.89,30449.0,138.17,138.42,137.64,137.89,30449.0
2024-03-05 10:55:00,137.89,138.23,137.72,138.19,11330.0,137.89,138.23,137.72,138.19,11330.0
2024-03-05 11:00:00,138.25,138.7,138.15,138.64,14177.0,138.25,138.7,138.15,138.64,14177.0
2024-03-05 11:05:00,138.66,139.03,138.51,138.98,17582.0,138.66,139.03,138.51,138.98,17582.0
2024-03-05 11:10:00,138.99,139.03,138.38,138.39,14705.0,138.99,139.03,138.38,138.39,14705.0
2024-03-05 11:15:00,138.43,138.45,137.95,138.2,15322.0,138.43,138.45,137.95,138.2,15322.0
2024-03-05 11:20:00,138.4,138.52,137.94,137.94,19547.0,138.4,138.52,137.94,137.94,19547.0
2024-03-05 11:25:00,137.97,138.27,137.65,138.21,15795.0,137.97,138.27,137.65,138.21,15795.0
2024-03-05 11:30:00,138.24,138.3,137.9,137.97,10272.0,138.24,138.3,137.9,137.97,10272.0
2024-03-05 11:35:00,137.9,137.98,137.32,137.52,26161.0,137.9,137.98,137.32,137.52,26161.0
2024-03-05 11:40:00,137.72,137.94,137.62,137.66,16818.0,137.72,137.94,137.62,137.66,16818.0
2024-03-05 11:45:00,137.68,138.0,137.36,137.98,10720.0,137.68,138.0,137.36,137.98,10720.0
2024-03-05 11:50:00,138.0,138.18,137.68,137.75,11599.0,138.0,138.18,137.68,137.75,11599.0
2024-03-05 11:55:00,137.75,138.33,137.7,138.31,15889.0,137.75,138.33,137.7,138.31,15889.0
2024-03-05 12:00:00,138.3,138.42,138.0,138.08,12153.0,138.3,138.42,138.0,138.08,12153.0
2024-03-05 12:05:00,138.08,138.1,137.96,138.0,7796.0,138.08,138.1,137.96,138.0,7796.0
2024-03-05 12:10:00,137.98,138.21,137.85,137.91,13179.0,137.98,138.21,137.85,137.91,13179.0
2024-03-05 12:15:00,137.89,138.22,137.81,138.22,10071.0,137.89,138.22,137.81,138.22,10071.0
2024-03-05 12:20:00,138.2,139.03,137.96,138.94,20538.0,138.2,139.03,137.96,138.94,20538.0
2024-03-05 12:25:00,139.01,139.01,138.62,138.94,17151.0,139.01,139.01,138.62,138.94,17151.0
2024-03-05 12:30:00,138.94,139.09,138.51,138.63,16311.0,138.94,139.09,138.51,138.63,16311.0
2024-03-05 12:35:00,138.64,138.65,138.27,138.39,17917.0,138.64,138.65,138.27,138.39,17917.0
2024-03-05 12:40:00,138.32,138.83,138.31,138.79,8439.0,138.32,138.83,138.31,138.79,8439.0
2024-03-05 12:45:00,138.82,139.1,138.74,139.04,13261.0,138.82,139.1,138.74,139.04,13261.0
2024-03-05 12:50:00,139.06,139.39,138.95,139.35,14510.0,139.06,139.39,138.95,139.35,14510.0
2024-03-05 12:55:00,139.39,139.48,139.26,139.41,11001.0,139.39,139.48,139.26,139.41,11001.0
2024-03-05 13:00:00,139.38,139.43,139.1,139.1,9192.0,139.38,139.43,139.1,139.1,9192.0
2024-03-05 13:05:00,139.08,139.16,138.97,139.08,6300.0,139.08,139.16,138.97,139.08,6300.0
2024-03-05 13:10:00,139.12,139.12,138.65,139.03,16663.0,139.12,139.12,138.65,139.03,16663.0
2024-03-05 13:15:00,139.03,139.32,138.79,139.31,17993.0,139.03,139.32,138.79,139.31,17993.0
2024-03-05 13:20:00,139.2,139.27,138.7,138.8,16103.0,139.2,139.27,138.7,138.8,16103.0
2024-03-05 13:25:00,138.81,139.35,138.76,138.93,12815.0,138.81,139.35,138.76,138.93,12815.0
2024-03-05 13:30:00,138.94,139.59,138.93,139.52,11048.0,138.94,139.59,138.93,139.52,11048.0
2024-03-05 13:35:00,139.48,140.12,139.14,139.34,25528.0,139.48,140.12,139.14,139.34,25528.0
2024-03-05 13:40:00,139.34,139.62,139.14,139.4,15356.0,139.34,139.62,139.14,139.4,15356.0
2024-03-05 13:45:00,139.33,139.69,139.04,139.24,12772.0,139.33,139.69,139.04,139.24,12772.0
2024-03-05 13:50:00,139.26,139.67,139.24,139.24,12362.0,139.26,139.67,139.24,139.24,12362.0
2024-03-05 13:55:00,139.36,139.37,138.98,139.21,10832.0,139.36,139.37,138.98,139.21,10832.0
2024-03-05 14:00:00,139.17,139.52,138.97,139.44,18505.0,139.17,139.52,138.97,139.44,18505.0
2024-03-05 14:05:00,139.5,139.65,139.44,139.5,14325.0,139.5,139.65,139.44,139.5,14325.0
2024-03-05 14:10:00,139.5,139.86,139.44,139.63,18935.0,139.5,139.86,139.44,139.63,18935.0
2024-03-05 14:15:00,139.68,139.91,139.43,139.48,15973.0,139.68,139.91,139.43,139.48,15973.0
2024-03-05 14:20:00,139.48,139.84,139.46,139.77,22616.0,139.48,139.84,139.46,139.77,22616.0
2024-03-05 14:25:00,139.77,140.09,139.59,139.76,36613.0,139.77,140.09,139.59,139.76,36613.0
2024-03-05 14:30:00,139.85,140.28,139.69,140.24,48909.0,139.85,140.28,139.69,140.24,48909.0
2024-03-05 14:35:00,140.16,140.16,137.5,138.4,109282.0,140.16,140.16,137.5,138.4,109282.0
2024-03-05 14:40:00,138.4,138.4,137.85,138.15,26788.0,138.4,138.4,137.85,138.15,26788.0
2024-03-05 14:45:00,138.25,139.28,138.08,139.15,44271.0,138.25,139.28,138.08,139.15,44271.0
2024-03-05 14:50:00,139.12,139.22,138.54,138.99,20097.0,139.12,139.22,138.54,138.99,20097.0
2024-03-05 14:55:00,138.97,139.55,138.69,139.53,41659.0,138.97,139.55,138.69,139.53,41659.0
2024-03-05 15:00:00,139.44,139.72,139.2,139.52,20014.0,139.44,139.72,139.2,139.52,20014.0
2024-03-05 15:05:00,139.53,139.67,138.74,138.75,23250.0,139.53,139.67,138.74,138.75,23250.0
2024-03-05 15:10:00,138.7,139.14,138.5,138.65,22923.0,138.7,139.14,138.5,138.65,22923.0
2024-03-05 15:15:00,138.69,139.05,138.55,138.77,23519.0,138.69,139.05,138.55,138.77,23519.0
2024-03-05 15:20:00,138.77,138.89,138.39,138.65,13629.0,138.77,138.89,138.39,138.65,13629.0
2024-03-05 15:25:00,138.65,138.71,138.21,138.34,16946.0,138.65,138.71,138.21,138.34,16946.0
2024-03-05 15:30:00,138.29,138.61,138.17,138.31,33685.0,138.29,138.61,138.17,138.31,33685.0
2024-03-05 15:35:00,138.27,138.54,137.87,137.93,49409.0,138.27,138.54,137.87,137.93,49409.0
2024-03-05 15:40:00,137.96,138.19,137.53,138.09,79522.0,137.96,138.19,137.53,138.09,79522.0
2024-03-05 15:45:00,138.05,138.53,137.61,138.47,72080.0,138.05,138.53,137.61,138.47,72080.0
2024-03-05 15:50:00,138.46,139.11,138.4,139.11,58919.0,138.46,139.11,138.4,139.11,58919.0
2024-03-05 15:55:00,139.12,140.05,139.05,139.98,183391.0,139.12,140.05,139.05,139.98,183391.0
2024-03-06 09:30:00,139.55,139.89,134.25,136.83,275575.0,139.55,139.89,134.25,136.83,275575.0
2024-03-06 09:35:00,136.48,137.14,133.0,134.0,207649.0,136.48,137.14,133.0,134.0,207649.0
2024-03-06 09:40:00,133.84,136.4,133.2,135.34,148332.0,133.84,136.4,133.2,135.34,148332.0
2024-03-06 09:45:00,135.33,136.82,133.78,136.46,98079.0,135.33,136.82,133.78,136.46,98079.0
2024-03-06 09:50:00,136.32,136.98,135.62,136.34,55157.0,136.32,136.98,135.62,136.34,55157.0
2024-03-06 09:55:00,136.34,136.79,135.37,136.2,33854.0,136.34,136.79,135.37,136.2,33854.0
2024-03-06 10:00:00,136.31,136.51,135.26,135.54,79524.0,136.31,136.51,135.26,135.54,79524.0
2024-03-06 10:05:00,135.08,135.55,132.7,133.42,101087.0,135.08,135.55,132.7,133.42,101087.0
2024-03-06 10:10:00,133.55,134.23,132.91,133.6,54918.0,133.55,134.23,132.91,133.6,54918.0
2024-03-06 10:15:00,133.57,136.0,133.57,135.92,80946.0,133.57,136.0,133.57,135.92,80946.0
2024-03-06 10:20:00,135.94,138.81,135.92,137.15,93792.0,135.94,138.81,135.92,137.15,93792.0
2024-03-06 10:25:00,136.94,137.49,136.01,136.39,45450.0,136.94,137.49,136.01,136.39,45450.0
2024-03-06 10:30:00,136.56,137.3,136.25,136.98,27610.0,136.56,137.3,136.25,136.98,27610.0
2024-03-06 10:35:00,137.1,137.79,136.35,137.47,45237.0,137.1,137.79,136.35,137.47,45237.0
2024-03-06 10:40:00,137.63,138.61,137.36,138.17,41015.0,137.63,138.61,137.36,138.17,41015.0
2024-03-06 10:45:00,138.32,139.55,138.32,138.55,43171.0,138.32,139.55,138.32,138.55,43171.0
2024-03-06 10:50:00,138.68,138.95,137.12,137.13,22214.0,138.68,138.95,137.12,137.13,22214.0
2024-03-06 10:55:00,137.37,138.12,136.66,137.52,34028.0,137.37,138.12,136.66,137.52,34028.0
2024-03-06 11:00:00,137.53,138.58,137.39,138.21,12968.0,137.53,138.58,137.39,138.21,12968.0
2024-03-06 11:05:00,138.31,138.41,136.61,136.78,21241.0,138.31,138.41,136.61,136.78,21241.0
2024-03-06 11:10:00,136.9,137.71,136.7,137.12,18700.0,136.9,137.71,136.7,137.12,18700.0
2024-03-06 11:15:00,137.12,137.97,136.85,137.73,15935.0,137.12,137.97,136.85,137.73,15935.0
2024-03-06 11:20:00,137.75,137.91,137.41,137.53,10601.0,137.75,137.91,137.41,137.53,10601.0
2024-03-06 11:25:00,137.37,137.79,137.13,137.2,22070.0,137.37,137.79,137.13,137.2,22070.0
2024-03-06 11:30:00,137.13,137.21,135.53,136.29,25937.0,137.13,137.21,135.53,136.29,25937.0
2024-03-06 11:35:00,136.24,136.4,135.5,135.75,16744.0,136.24,136.4,135.5,135.75,16744.0
2024-03-06 11:40:00,135.74,136.67,135.6,136.29,17101.0,135.74,136.67,135.6,136.29,17101.0
2024-03-06 11:45:00,136.3,136.3,135.54,135.85,19203.0,136.3,136.3,135.54,135.85,19203.0
2024-03-06 11:50:00,135.68,136.69,135.51,136.53,14956.0,135.68,136.69,135.51,136.53,14956.0
2024-03-06 11:55:00,136.66,137.23,136.5,136.6,13416.0,136.66,137.23,136.5,136.6,13416.0
2024-03-06 12:00:00,136.65,137.8,136.53,137.54,27551.0,136.65,137.8,136.53,137.54,27551.0
2024-03-06 12:05:00,137.67,137.73,137.0,137.69,10559.0,137.67,137.73,137.0,137.69,10559.0
2024-03-06 12:10:00,137.69,138.11,137.49,137.98,20806.0,137.69,138.11,137.49,137.98,20806.0
2024-03-06 12:15:00,137.98,138.1,137.59,137.61,15202.0,137.98,138.1,137.59,137.61,15202.0
2024-03-06 12:20:00,137.61,137.61,136.7,136.7,23419.0,137.61,137.61,136.7,136.7,23419.0
2024-03-06 12:25:00,136.67,136.96,136.35,136.42,11878.0,136.67,136.96,136.35,136.42,11878.0
2024-03-06 12:30:00,136.5,136.74,135.96,136.05,17562.0,136.5,136.74,135.96,136.05,17562.0
2024-03-06 12:35:00,136.15,136.44,135.75,136.0,16359.0,136.15,136.44,135.75,136.0,16359.0
2024-03-06 12:40:00,135.94,136.29,135.52,135.9,18511.0,135.94,136.29,135.52,135.9,18511.0
2024-03-06 12:45:00,135.7,135.7,135.12,135.53,26206.0,135.7,135.7,135.12,135.53,26206.0
2024-03-06 12:50:00,135.67,135.9,134.69,134.82,24118.0,135.67,135.9,134.69,134.82,24118.0
2024-03-06 12:55:00,134.7,134.7,133.54,133.88,40249.0,134.7,134.7,133.54,133.88,40249.0
2024-03-06 13:00:00,133.75,133.87,132.05,133.08,119147.0,133.75,133.87,132.05,133.08,119147.0
2024-03-06 13:05:00,133.09,133.34,131.29,131.52,122182.0,133.09,133.34,131.29,131.52,122182.0
2024-03-06 13:10:00,131.49,132.81,130.69,132.11,92550.0,131.49,132.81,130.69,132.11,92550.0
2024-03-06 13:15:00,132.01,132.62,131.45,131.93,43970.0,132.01,132.62,131.45,131.93,43970.0
2024-03-06 13:20:00,131.96,134.31,131.91,133.7,48505.0,131.96,134.31,131.91,133.7,48505.0
2024-03-06 13:25:00,133.75,134.57,133.54,133.88,32359.0,133.75,134.57,133.54,133.88,32359.0
2024-03-06 13:30:00,133.88,134.15,132.47,132.81,59140.0,133.88,134.15,132.47,132.81,59140.0
2024-03-06 13:35:00,132.98,133.4,131.79,132.43,53830.0,132.98,133.4,131.79,132.43,53830.0
2024-03-06 13:40:00,132.61,134.0,132.45,133.63,50776.0,132.61,134.0,132.45,133.63,50776.0
2024-03-06 13:45:00,133.97,134.11,132.76,132.89,38107.0,133.97,134.11,132.76,132.89,38107.0
2024-03-06 13:50:00,133.07,133.21,132.42,132.56,17832.0,133.07,133.21,132.42,132.56,17832.0
2024-03-06 13:55:00,132.66,133.25,132.21,132.96,38480.0,132.66,133.25,132.21,132.96,38480.0
2024-03-06 14:00:00,132.83,132.83,131.62,132.5,55295.0,132.83,132.83,131.62,132.5,55295.0
2024-03-06 14:05:00,132.62,133.42,132.5,133.1,27996.0,132.62,133.42,132.5,133.1,27996.0
2024-03-06 14:10:00,133.09,133.64,132.75,133.41,57833.0,133.09,133.64,132.75,133.41,57833.0
2024-03-06 14:15:00,133.44,134.27,133.04,134.19,16948.0,133.44,134.27,133.04,134.19,16948.0
2024-03-06 14:20:00,134.2,135.0,134.14,134.75,22203.0,134.2,135.0,134.14,134.75,22203.0
2024-03-06 14:25:00,134.75,135.17,134.61,134.61,22110.0,134.75,135.17,134.61,134.61,22110.0
2024-03-06 14:30:00,134.73,134.9,133.87,133.87,50162.0,134.73,134.9,133.87,133.87,50162.0
2024-03-06 14:35:00,133.92,134.5,133.67,134.06,15603.0,133.92,134.5,133.67,134.06,15603.0
2024-03-06 14:40:00,134.08,134.38,133.93,134.38,11014.0,134.08,134.38,133.93,134.38,11014.0
2024-03-06 14:45:00,134.31,134.32,133.9,134.08,18805.0,134.31,134.32,133.9,134.08,18805.0
2024-03-06 14:50:00,134.12,134.57,134.12,134.55,13749.0,134.12,134.57,134.12,134.55,13749.0
2024-03-06 14:55:00,134.56,134.56,133.65,134.0,26177.0,134.56,134.56,133.65,134.0,26177.0
2024-03-06 15:00:00,134.01,134.69,133.94,134.69,15312.0,134.01,134.69,133.94,134.69,15312.0
2024-03-06 15:05:00,134.81,135.24,134.76,135.11,19354.0,134.81,135.24,134.76,135.11,19354.0
2024-03-06 15:10:00,134.99,136.06,134.95,135.66,98061.0,134.99,136.06,134.95,135.66,98061.0
2024-03-06 15:15:00,135.69,136.26,135.64,135.97,39951.0,135.69,136.26,135.64,135.97,39951.0
2024-03-06 15:20:00,136.02,136.02,134.22,134.51,41779.0,136.02,136.02,134.22,134.51,41779.0
2024-03-06 15:25:00,134.59,134.95,134.4,134.55,21368.0,134.59,134.95,134.4,134.55,21368.0
2024-03-06 15:30:00,134.61,134.79,134.17,134.58,24241.0,134.61,134.79,134.17,134.58,24241.0
2024-03-06 15:35:00,134.47,134.97,134.16,134.94,40893.0,134.47,134.97,134.16,134.94,40893.0
2024-03-06 15:40:00,134.96,135.4,134.87,135.4,68403.0,134.96,135.4,134.87,135.4,68403.0
2024-03-06 15:45:00,135.36,136.0,135.3,135.59,53489.0,135.36,136.0,135.3,135.59,53489.0
2024-03-06 15:50:00,135.57,135.67,134.95,135.31,62740.0,135.57,135.67,134.95,135.31,62740.0
2024-03-06 15:55:00,135.34,135.69,134.89,134.94,192905.0,135.34,135.69,134.89,134.94,192905.0
2024-03-07 09:30:00,137.78,137.78,135.1,137.45,64363.0,137.78,137.78,135.1,137.45,64363.0
2024-03-07 09:35:00,137.44,138.15,136.78,137.48,27391.0,137.44,138.15,136.78,137.48,27391.0
2024-03-07 09:40:00,137.48,138.3,137.25,137.53,30598.0,137.48,138.3,137.25,137.53,30598.0
2024-03-07 09:45:00,137.55,137.75,136.21,137.5,22828.0,137.55,137.75,136.21,137.5,22828.0
2024-03-07 09:50:00,137.41,138.14,136.91,138.02,9361.0,137.41,138.14,136.91,138.02,9361.0
2024-03-07 09:55:00,137.8,137.87,136.69,136.69,18561.0,137.8,137.87,136.69,136.69,18561.0
2024-03-07 10:00:00,136.77,136.83,135.28,135.32,13686.0,136.77,136.83,135.28,135.32,13686.0
2024-03-07 10:05:00,135.31,135.46,132.93,133.12,46975.0,135.31,135.46,132.93,133.12,46975.0
2024-03-07 10:10:00,133.03,133.5,130.86,131.05,78024.0,133.03,133.5,130.86,131.05,78024.0
2024-03-07 10:15:00,131.09,132.09,130.1,131.85,83535.0,131.09,132.09,130.1,131.85,83535.0
2024-03-07 10:20:00,131.84,132.02,130.24,130.97,35542.0,131.84,132.02,130.24,130.97,35542.0
2024-03-07 10:25:00,130.78,131.05,130.26,130.87,37135.0,130.78,131.05,130.26,130.87,37135.0
2024-03-07 10:30:00,130.95,131.43,130.55,131.33,38735.0,130.95,131.43,130.55,131.33,38735.0
2024-03-07 10:35:00,131.34,131.49,130.13,130.98,29796.0,131.34,131.49,130.13,130.98,29796.0
2024-03-07 10:40:00,131.11,131.28,130.1,130.3,27082.0,131.11,131.28,130.1,130.3,27082.0
2024-03-07 10:45:00,130.36,130.36,128.27,128.6,91812.0,130.36,130.36,128.27,128.6,91812.0
2024-03-07 10:50:00,128.58,129.13,127.29,127.82,72551.0,128.58,129.13,127.29,127.82,72551.0
2024-03-07 10:55:00,127.75,129.55,127.3,129.33,48133.0,127.75,129.55,127.3,129.33,48133.0
2024-03-07 11:00:00,129.35,130.22,129.31,130.22,19366.0,129.35,130.22,129.31,130.22,19366.0
2024-03-07 11:05:00,130.21,130.61,129.64,130.4,40274.0,130.21,130.61,129.64,130.4,40274.0
2024-03-07 11:10:00,130.49,130.54,129.35,129.5,30516.0,130.49,130.54,129.35,129.5,30516.0
2024-03-07 11:15:00,129.56,130.76,129.39,130.34,42115.0,129.56,130.76,129.39,130.34,42115.0
2024-03-07 11:20:00,130.54,130.9,130.47,130.77,14747.0,130.54,130.9,130.47,130.77,14747.0
2024-03-07 11:25:00,130.92,131.08,130.09,130.59,24132.0,130.92,131.08,130.09,130.59,24132.0
2024-03-07 11:30:00,130.69,131.25,130.59,130.83,19745.0,130.69,131.25,130.59,130.83,19745.0
2024-03-07 11:35:00,130.86,130.86,130.29,130.61,11829.0,130.86,130.86,130.29,130.61,11829.0
2024-03-07 11:40:00,130.42,130.55,129.66,130.0,21737.0,130.42,130.55,129.66,130.0,21737.0
2024-03-07 11:45:00,130.09,130.17,129.0,129.7,24275.0,130.09,130.17,129.0,129.7,24275.0
2024-03-07 11:50:00,129.74,130.55,129.6,130.14,13048.0,129.74,130.55,129.6,130.14,13048.0
2024-03-07 11:55:00,130.15,130.33,129.97,130.13,15387.0,130.15,130.33,129.97,130.13,15387.0
2024-03-07 12:00:00,130.07,130.07,128.85,129.0,20355.0,130.07,130.07,128.85,129.0,20355.0
2024-03-07 12:05:00,129.0,129.09,128.25,128.4,13108.0,129.0,129.09,128.25,128.4,13108.0
2024-03-07 12:10:00,128.29,128.74,128.23,128.32,25291.0,128.29,128.74,128.23,128.32,25291.0
2024-03-07 12:15:00,128.34,128.6,128.11,128.37,14463.0,128.34,128.6,128.11,128.37,14463.0
2024-03-07 12:20:00,128.25,128.33,127.74,127.92,11418.0,128.25,128.33,127.74,127.92,11418.0
2024-03-07 12:25:00,127.94,128.09,127.45,127.99,13721.0,127.94,128.09,127.45,127.99,13721.0
2024-03-07 12:30:00,127.95,128.69,127.69,128.69,25329.0,127.95,128.69,127.69,128.69,25329.0
2024-03-07 12:35:00,128.72,128.72,128.07,128.31,15979.0,128.72,128.72,128.07,128.31,15979.0
2024-03-07 12:40:00,128.31,128.68,127.91,128.4,29569.0,128.31,128.68,127.91,128.4,29569.0
2024-03-07 12:45:00,128.65,128.7,128.0,128.25,25247.0,128.65,128.7,128.0,128.25,25247.0
2024-03-07 12:50:00,128.27,128.44,128.0,128.38,6488.0,128.27,128.44,128.0,128.38,6488.0
2024-03-07 12:55:00,128.2,128.23,128.06,128.09,6245.0,128.2,128.23,128.06,128.09,6245.0
2024-03-07 13:00:00,128.07,128.23,127.48,127.49,19964.0,128.07,128.23,127.48,127.49,19964.0
2024-03-07 13:05:00,127.5,127.5,125.5,126.28,98102.0,127.5,127.5,125.5,126.28,98102.0
2024-03-07 13:10:00,126.44,127.58,126.36,126.85,20066.0,126.44,127.58,126.36,126.85,20066.0
2024-03-07 13:15:00,126.89,127.18,126.5,126.86,17306.0,126.89,127.18,126.5,126.86,17306.0
2024-03-07 13:20:00,126.98,127.54,126.81,127.45,20611.0,126.98,127.54,126.81,127.45,20611.0
2024-03-07 13:25:00,127.58,127.66,127.26,127.5,11868.0,127.58,127.66,127.26,127.5,11868.0
2024-03-07 13:30:00,127.53,127.97,127.46,127.62,23234.0,127.53,127.97,127.46,127.62,23234.0
2024-03-07 13:35:00,127.7,127.7,126.51,126.68,23603.0,127.7,127.7,126.51,126.68,23603.0
2024-03-07 13:40:00,126.51,127.55,126.3,127.42,29338.0,126.51,127.55,126.3,127.42,29338.0
2024-03-07 13:45:00,127.42,128.5,127.42,127.98,43679.0,127.42,128.5,127.42,127.98,43679.0
2024-03-07 13:50:00,127.96,128.14,127.71,128.13,11006.0,127.96,128.14,127.71,128.13,11006.0
2024-03-07 13:55:00,128.17,128.17,127.72,127.8,16250.0,128.17,128.17,127.72,127.8,16250.0
2024-03-07 14:00:00,127.9,128.26,127.59,127.84,34943.0,127.9,128.26,127.59,127.84,34943.0
2024-03-07 14:05:00,127.87,128.1,127.18,127.18,18306.0,127.87,128.1,127.18,127.18,18306.0
2024-03-07 14:10:00,127.21,127.85,127.15,127.44,27720.0,127.21,127.85,127.15,127.44,27720.0
2024-03-07 14:15:00,127.39,127.64,127.27,127.48,11507.0,127.39,127.64,127.27,127.48,11507.0
2024-03-07 14:20:00,127.45,127.79,127.25,127.42,17730.0,127.45,127.79,127.25,127.42,17730.0
2024-03-07 14:25:00,127.36,127.94,127.3,127.94,16062.0,127.36,127.94,127.3,127.94,16062.0
2024-03-07 14:30:00,127.97,128.13,127.71,127.91,17469.0,127.97,128.13,127.71,127.91,17469.0
2024-03-07 14:35:00,128.0,128.0,127.51,127.56,12537.0,128.0,128.0,127.51,127.56,12537.0
2024-03-07 14:40:00,127.51,127.63,127.29,127.36,24635.0,127.51,127.63,127.29,127.36,24635.0
2024-03-07 14:45:00,127.35,127.57,126.8,126.95,17389.0,127.35,127.57,126.8,126.95,17389.0
2024-03-07 14:50:00,126.98,127.39,126.81,127.15,15292.0,126.98,127.39,126.81,127.15,15292.0
2024-03-07 14:55:00,127.22,127.59,127.1,127.39,27926.0,127.22,127.59,127.1,127.39,27926.0
2024-03-07 15:00:00,127.3,128.07,127.18,128.07,41374.0,127.3,128.07,127.18,128.07,41374.0
2024-03-07 15:05:00,128.09,128.48,127.82,128.37,26601.0,128.09,128.48,127.82,128.37,26601.0
2024-03-07 15:10:00,128.32,128.37,127.98,128.16,14431.0,128.32,128.37,127.98,128.16,14431.0
2024-03-07 15:15:00,128.16,128.63,128.15,128.56,35804.0,128.16,128.63,128.15,128.56,35804.0
2024-03-07 15:20:00,128.56,128.81,127.89,127.93,33165.0,128.56,128.81,127.89,127.93,33165.0
2024-03-07 15:25:00,127.9,128.26,127.87,128.22,15882.0,127.9,128.26,127.87,128.22,15882.0
2024-03-07 15:30:00,128.15,128.74,128.15,128.48,22505.0,128.15,128.74,128.15,128.48,22505.0
2024-03-07 15:35:00,128.35,128.46,128.14,128.14,19510.0,128.35,128.46,128.14,128.14,19510.0
2024-03-07 15:40:00,128.16,128.21,127.82,127.9,28383.0,128.16,128.21,127.82,127.9,28383.0
2024-03-07 15:45:00,127.95,128.03,127.6,127.82,35911.0,127.95,128.03,127.6,127.82,35911.0
2024-03-07 15:50:00,127.79,128.09,127.48,128.06,61971.0,127.79,128.09,127.48,128.06,61971.0
2024-03-07 15:55:00,128.09,128.14,127.59,127.77,147332.0,128.09,128.14,127.59,127.77,147332.0
2024-03-08 09:30:00,127.95,129.0,126.56,128.92,163062.0,127.95,129.0,126.56,128.92,163062.0
2024-03-08 09:35:00,128.84,128.96,127.69,128.04,44843.0,128.84,128.96,127.69,128.04,44843.0
2024-03-08 09:40:00,127.84,127.97,125.5,125.77,76659.0,127.84,127.97,125.5,125.77,76659.0
2024-03-08 09:45:00,125.71,126.93,124.34,124.37,96495.0,125.71,126.93,124.34,124.37,96495.0
2024-03-08 09:50:00,124.53,124.73,123.52,124.29,72536.0,124.53,124.73,123.52,124.29,72536.0
2024-03-08 09:55:00,124.22,124.82,123.97,124.69,43658.0,124.22,124.82,123.97,124.69,43658.0
2024-03-08 10:00:00,124.67,124.79,123.32,124.68,47961.0,124.67,124.79,123.32,124.68,47961.0
2024-03-08 10:05:00,124.68,126.17,124.24,125.18,64694.0,124.68,126.17,124.24,125.18,64694.0
2024-03-08 10:10:00,125.24,126.63,124.99,126.32,33439.0,125.24,126.63,124.99,126.32,33439.0
2024-03-08 10:15:00,126.22,126.43,125.41,126.07,30498.0,126.22,126.43,125.41,126.07,30498.0
2024-03-08 10:20:00,126.14,126.6,125.08,125.26,35429.0,126.14,126.6,125.08,125.26,35429.0
2024-03-08 10:25:00,125.28,125.64,124.82,125.49,23691.0,125.28,125.64,124.82,125.49,23691.0
2024-03-08 10:30:00,125.54,125.63,124.19,124.44,25911.0,125.54,125.63,124.19,124.44,25911.0
2024-03-08 10:35:00,124.59,124.65,124.0,124.27,18659.0,124.59,124.65,124.0,124.27,18659.0
2024-03-08 10:40:00,124.32,124.46,123.69,124.2,22203.0,124.32,124.46,123.69,124.2,22203.0
2024-03-08 10:45:00,124.28,124.39,123.82,124.05,28325.0,124.28,124.39,123.82,124.05,28325.0
2024-03-08 10:50:00,124.04,124.3,123.56,123.56,35548.0,124.04,124.3,123.56,123.56,35548.0
2024-03-08 10:55:00,123.56,124.26,123.52,123.7,22345.0,123.56,124.26,123.52,123.7,22345.0
2024-03-08 11:00:00,123.58,123.99,123.11,123.23,39290.0,123.58,123.99,123.11,123.23,39290.0
2024-03-08 11:05:00,123.26,123.56,122.78,122.99,22390.0,123.26,123.56,122.78,122.99,22390.0
2024-03-08 11:10:00,122.87,123.19,122.74,123.17,18111.0,122.87,123.19,122.74,123.17,18111.0
2024-03-08 11:15:00,123.12,123.22,122.51,122.85,25968.0,123.12,123.22,122.51,122.85,25968.0
2024-03-08 11:20:00,122.7,122.8,122.15,122.17,26831.0,122.7,122.8,122.15,122.17,26831.0
2024-03-08 11:25:00,122.07,122.38,121.39,121.75,79286.0,122.07,122.38,121.39,121.75,79286.0
2024-03-08 11:30:00,121.63,122.19,121.2,122.01,37246.0,121.63,122.19,121.2,122.01,37246.0
2024-03-08 11:35:00,121.81,122.11,121.6,122.0,31316.0,121.81,122.11,121.6,122.0,31316.0
2024-03-08 11:40:00,121.96,122.35,121.82,122.3,40529.0,121.96,122.35,121.82,122.3,40529.0
2024-03-08 11:45:00,122.3,122.31,121.23,121.57,48922.0,122.3,122.31,121.23,121.57,48922.0
2024-03-08 11:50:00,121.5,121.71,121.2,121.58,11203.0,121.5,121.71,121.2,121.58,11203.0
2024-03-08 11:55:00,121.65,121.84,121.51,121.65,14037.0,121.65,121.84,121.51,121.65,14037.0
2024-03-08 12:00:00,121.64,121.64,121.07,121.22,32362.0,121.64,121.64,121.07,121.22,32362.0
2024-03-08 12:05:00,121.21,121.58,120.77,120.87,26554.0,121.21,121.58,120.77,120.87,26554.0
2024-03-08 12:10:00,120.88,121.51,120.77,121.42,50060.0,120.88,121.51,120.77,121.42,50060.0
2024-03-08 12:15:00,121.37,121.4,120.42,120.55,21872.0,121.37,121.4,120.42,120.55,21872.0
2024-03-08 12:20:00,120.54,120.85,120.4,120.59,31068.0,120.54,120.85,120.4,120.59,31068.0
2024-03-08 12:25:00,120.61,121.14,120.6,120.9,20552.0,120.61,121.14,120.6,120.9,20552.0
2024-03-08 12:30:00,120.99,121.14,120.51,121.01,34742.0,120.99,121.14,120.51,121.01,34742.0
2024-03-08 12:35:00,120.95,121.01,120.66,120.83,22203.0,120.95,121.01,120.66,120.83,22203.0
2024-03-08 12:40:00,120.81,120.91,120.57,120.67,38145.0,120.81,120.91,120.57,120.67,38145.0
2024-03-08 12:45:00,120.63,120.63,120.26,120.33,22118.0,120.63,120.63,120.26,120.33,22118.0
2024-03-08 12:50:00,120.3,120.36,119.76,120.3,44357.0,120.3,120.36,119.76,120.3,44357.0
2024-03-08 12:55:00,120.3,120.38,119.96,120.09,21288.0,120.3,120.38,119.96,120.09,21288.0
2024-03-08 13:00:00,120.05,120.15,119.63,119.84,15813.0,120.05,120.15,119.63,119.84,15813.0
2024-03-08 13:05:00,119.85,119.92,119.49,119.62,34923.0,119.85,119.92,119.49,119.62,34923.0
2024-03-08 13:10:00,119.52,120.28,119.44,120.09,26611.0,119.52,120.28,119.44,120.09,26611.0
2024-03-08 13:15:00,120.06,120.65,119.94,120.52,16036.0,120.06,120.65,119.94,120.52,16036.0
2024-03-08 13:20:00,120.53,120.6,119.79,119.89,18244.0,120.53,120.6,119.79,119.89,18244.0
2024-03-08 13:25:00,120.0,120.12,119.81,119.89,10541.0,120.0,120.12,119.81,119.89,10541.0
2024-03-08 13:30:00,119.89,119.96,119.45,119.6,17282.0,119.89,119.96,119.45,119.6,17282.0
2024-03-08 13:35:00,119.63,119.74,119.27,119.37,15571.0,119.63,119.74,119.27,119.37,15571.0
2024-03-08 13:40:00,119.35,119.54,118.87,119.46,44856.0,119.35,119.54,118.87,119.46,44856.0
2024-03-08 13:45:00,119.53,119.91,119.3,119.4,11588.0,119.53,119.91,119.3,119.4,11588.0
2024-03-08 13:50:00,119.26,119.77,119.26,119.4,10189.0,119.26,119.77,119.26,119.4,10189.0
2024-03-08 13:55:00,119.57,119.59,119.18,119.56,16215.0,119.57,119.59,119.18,119.56,16215.0
2024-03-08 14:00:00,119.5,119.62,119.36,119.5,19228.0,119.5,119.62,119.36,119.5,19228.0
2024-03-08 14:05:00,119.59,119.7,119.38,119.44,13799.0,119.59,119.7,119.38,119.44,13799.0
2024-03-08 14:10:00,119.5,119.56,119.27,119.27,14328.0,119.5,119.56,119.27,119.27,14328.0
2024-03-08 14:15:00,119.33,119.88,119.33,119.79,18980.0,119.33,119.88,119.33,119.79,18980.0
2024-03-08 14:20:00,119.85,120.29,119.68,120.13,16417.0,119.85,120.29,119.68,120.13,16417.0
2024-03-08 14:25:00,120.09,120.26,119.96,120.04,10434.0,120.09,120.26,119.96,120.04,10434.0
2024-03-08 14:30:00,120.11,120.12,119.67,119.83,11872.0,120.11,120.12,119.67,119.83,11872.0
2024-03-08 14:35:00,119.83,120.05,119.62,120.02,11852.0,119.83,120.05,119.62,120.02,11852.0
2024-03-08 14:40:00,119.97,120.13,119.63,119.7,17382.0,119.97,120.13,119.63,119.7,17382.0
2024-03-08 14:45:00,119.64,119.83,119.26,119.54,20969.0,119.64,119.83,119.26,119.54,20969.0
2024-03-08 14:50:00,119.47,119.74,119.31,119.55,14923.0,119.47,119.74,119.31,119.55,14923.0
2024-03-08 14:55:00,119.53,119.79,119.41,119.72,13478.0,119.53,119.79,119.41,119.72,13478.0
2024-03-08 15:00:00,119.71,120.35,119.7,120.28,19109.0,119.71,120.35,119.7,120.28,19109.0
2024-03-08 15:05:00,120.27,120.29,119.63,119.71,14692.0,120.27,120.29,119.63,119.71,14692.0
2024-03-08 15:10:00,119.74,119.74,119.13,119.25,24340.0,119.74,119.74,119.13,119.25,24340.0
2024-03-08 15:15:00,119.22,119.43,118.81,118.84,24928.0,119.22,119.43,118.81,118.84,24928.0
2024-03-08 15:20:00,118.85,119.61,118.83,119.61,26178.0,118.85,119.61,118.83,119.61,26178.0
2024-03-08 15:25:00,119.58,119.83,119.01,119.23,24309.0,119.58,119.83,119.01,119.23,24309.0
2024-03-08 15:30:00,119.18,119.25,118.92,119.0,44100.0,119.18,119.25,118.92,119.0,44100.0
2024-03-08 15:35:00,118.97,119.08,118.59,118.65,26670.0,118.97,119.08,118.59,118.65,26670.0
2024-03-08 15:40:00,118.66,118.73,118.29,118.46,39287.0,118.66,118.73,118.29,118.46,39287.0
2024-03-08 15:45:00,118.4,119.35,118.4,119.33,66755.0,118.4,119.35,118.4,119.33,66755.0
2024-03-08 15:50:00,119.37,119.54,118.98,119.12,112735.0,119.37,119.54,118.98,119.12,112735.0
2024-03-08 15:55:00,119.09,119.09,118.54,118.68,183906.0,119.09,119.09,118.54,118.68,183906.0
2024-03-11 09:30:00,117.6,117.6,116.39,116.43,59456.0,117.6,117.6,116.39,116.43,59456.0
2024-03-11 09:35:00,116.39,117.29,115.81,116.53,44620.0,116.39,117.29,115.81,116.53,44620.0
2024-03-11 09:40:00,116.61,117.31,116.28,117.23,24345.0,116.61,117.31,116.28,117.23,24345.0
2024-03-11 09:45:00,117.11,119.21,117.06,118.67,32969.0,117.11,119.21,117.06,118.67,32969.0
2024-03-11 09:50:00,118.69,119.33,118.12,118.41,18343.0,118.69,119.33,118.12,118.41,18343.0
2024-03-11 09:55:00,118.29,118.29,117.38,117.38,6737.0,118.29,118.29,117.38,117.38,6737.0
2024-03-11 10:00:00,117.47,117.67,116.81,117.03,19691.0,117.47,117.67,116.81,117.03,19691.0
2024-03-11 10:05:00,117.03,117.63,117.0,117.0,10265.0,117.03,117.63,117.0,117.0,10265.0
2024-03-11 10:10:00,116.97,117.67,116.82,117.54,16067.0,116.97,117.67,116.82,117.54,16067.0
2024-03-11 10:15:00,117.51,118.14,117.43,118.03,24654.0,117.51,118.14,117.43,118.03,24654.0
2024-03-11 10:20:00,118.13,118.13,117.28,117.4,7868.0,118.13,118.13,117.28,117.4,7868.0
2024-03-11 10:25:00,117.4,117.4,116.9,116.97,5316.0,117.4,117.4,116.9,116.97,5316.0
2024-03-11 10:30:00,117.04,117.51,116.91,116.94,9710.0,117.04,117.51,116.91,116.94,9710.0
2024-03-11 10:35:00,116.93,116.93,116.05,116.06,15691.0,116.93,116.93,116.05,116.06,15691.0
2024-03-11 10:40:00,116.15,116.15,115.57,115.8,23550.0,116.15,116.15,115.57,115.8,23550.0
2024-03-11 10:45:00,115.81,115.88,114.9,115.2,44895.0,115.81,115.88,114.9,115.2,44895.0
2024-03-11 10:50:00,115.13,115.59,115.07,115.32,22904.0,115.13,115.59,115.07,115.32,22904.0
2024-03-11 10:55:00,115.32,115.98,115.32,115.85,23947.0,115.32,115.98,115.32,115.85,23947.0
2024-03-11 11:00:00,116.01,116.51,115.84,116.45,21616.0,116.01,116.51,115.84,116.45,21616.0
2024-03-11 11:05:00,116.58,116.7,116.04,116.22,8483.0,116.58,116.7,116.04,116.22,8483.0
2024-03-11 11:10:00,116.15,116.15,115.13,115.19,22740.0,116.15,116.15,115.13,115.19,22740.0
2024-03-11 11:15:00,115.18,115.3,114.77,114.95,31720.0,115.18,115.3,114.77,114.95,31720.0
2024-03-11 11:20:00,114.89,114.99,114.61,114.75,13708.0,114.89,114.99,114.61,114.75,13708.0
2024-03-11 11:25:00,114.84,115.43,114.78,115.22,34691.0,114.84,115.43,114.78,115.22,34691.0
2024-03-11 11:30:00,115.21,115.24,114.99,115.1,21028.0,115.21,115.24,114.99,115.1,21028.0
2024-03-11 11:35:00,115.14,115.89,115.13,115.72,23973.0,115.14,115.89,115.13,115.72,23973.0
2024-03-11 11:40:00,115.78,116.14,115.35,116.07,17233.0,115.78,116.14,115.35,116.07,17233.0
2024-03-11 11:45:00,116.2,116.39,115.91,116.28,12296.0,116.2,116.39,115.91,116.28,12296.0
2024-03-11 11:50:00,116.19,116.23,115.97,115.98,10220.0,116.19,116.23,115.97,115.98,10220.0
2024-03-11 11:55:00,115.92,116.3,115.91,116.24,15720.0,115.92,116.3,115.91,116.24,15720.0
2024-03-11 12:00:00,116.27,116.28,115.97,116.08,6134.0,116.27,116.28,115.97,116.08,6134.0
2024-03-11 12:05:00,116.07,116.28,115.98,116.13,4000.0,116.07,116.28,115.98,116.13,4000.0
2024-03-11 12:10:00,116.03,116.03,115.66,115.8,9191.0,116.03,116.03,115.66,115.8,9191.0
2024-03-11 12:15:00,115.78,116.03,115.36,115.96,17451.0,115.78,116.03,115.36,115.96,17451.0
2024-03-11 12:20:00,115.94,116.05,115.61,116.05,7505.0,115.94,116.05,115.61,116.05,7505.0
2024-03-11 12:25:00,116.04,116.3,115.95,116.06,5287.0,116.04,116.3,115.95,116.06,5287.0
2024-03-11 12:30:00,116.1,116.35,116.1,116.28,7272.0,116.1,116.35,116.1,116.28,7272.0
2024-03-11 12:35:00,116.32,116.41,116.08,116.28,11450.0,116.32,116.41,116.08,116.28,11450.0
2024-03-11 12:40:00,116.26,116.72,116.22,116.35,9128.0,116.26,116.72,116.22,116.35,9128.0
2024-03-11 12:45:00,116.37,116.39,116.06,116.12,7807.0,116.37,116.39,116.06,116.12,7807.0
2024-03-11 12:50:00,116.11,116.25,116.05,116.25,4655.0,116.11,116.25,116.05,116.25,4655.0
2024-03-11 12:55:00,116.26,116.41,116.1,116.31,8393.0,116.26,116.41,116.1,116.31,8393.0
2024-03-11 13:00:00,116.28,116.28,115.57,115.65,11053.0,116.28,116.28,115.57,115.65,11053.0
2024-03-11 13:05:00,115.64,115.7,115.47,115.67,5239.0,115.64,115.7,115.47,115.67,5239.0
2024-03-11 13:10:00,115.66,115.8,115.28,115.52,12596.0,115.66,115.8,115.28,115.52,12596.0
2024-03-11 13:15:00,115.48,115.57,115.42,115.51,5920.0,115.48,115.57,115.42,115.51,5920.0
2024-03-11 13:20:00,115.57,115.93,115.46,115.93,27205.0,115.57,115.93,115.46,115.93,27205.0
2024-03-11 13:25:00,116.02,116.14,115.78,115.9,8186.0,116.02,116.14,115.78,115.9,8186.0
2024-03-11 13:30:00,115.91,116.03,115.8,115.91,22248.0,115.91,116.03,115.8,115.91,22248.0
2024-03-11 13:35:00,115.9,115.93,115.4,115.4,7738.0,115.9,115.93,115.4,115.4,7738.0
2024-03-11 13:40:00,115.31,115.4,114.95,114.95,6538.0,115.31,115.4,114.95,114.95,6538.0
2024-03-11 13:45:00,114.95,115.07,114.49,114.98,24102.0,114.95,115.07,114.49,114.98,24102.0
2024-03-11 13:50:00,114.99,115.13,114.88,114.92,7364.0,114.99,115.13,114.88,114.92,7364.0
2024-03-11 13:55:00,114.91,114.99,114.82,114.97,5859.0,114.91,114.99,114.82,114.97,5859.0
2024-03-11 14:00:00,114.91,115.39,114.86,115.39,14634.0,114.91,115.39,114.86,115.39,14634.0
2024-03-11 14:05:00,115.4,115.49,115.09,115.2,8151.0,115.4,115.49,115.09,115.2,8151.0
2024-03-11 14:10:00,115.21,115.26,114.92,115.0,3623.0,115.21,115.26,114.92,115.0,3623.0
2024-03-11 14:15:00,115.01,115.47,114.98,115.47,9704.0,115.01,115.47,114.98,115.47,9704.0
2024-03-11 14:20:00,115.48,116.18,115.48,116.09,36509.0,115.48,116.18,115.48,116.09,36509.0
2024-03-11 14:25:00,116.13,116.13,115.72,115.84,6564.0,116.13,116.13,115.72,115.84,6564.0
2024-03-11 14:30:00,115.84,115.92,115.57,115.58,11120.0,115.84,115.92,115.57,115.58,11120.0
2024-03-11 14:35:00,115.56,115.59,115.38,115.54,3981.0,115.56,115.59,115.38,115.54,3981.0
2024-03-11 14:40:00,115.6,115.72,115.58,115.61,7526.0,115.6,115.72,115.58,115.61,7526.0
2024-03-11 14:45:00,115.61,115.68,115.42,115.68,9379.0,115.61,115.68,115.42,115.68,9379.0
2024-03-11 14:50:00,115.71,115.97,115.71,115.92,8316.0,115.71,115.97,115.71,115.92,8316.0
2024-03-11 14:55:00,115.92,115.98,115.61,115.66,7861.0,115.92,115.98,115.61,115.66,7861.0
2024-03-11 15:00:00,115.62,115.87,115.44,115.84,9416.0,115.62,115.87,115.44,115.84,9416.0
2024-03-11 15:05:00,115.79,116.03,115.63,116.02,15856.0,115.79,116.03,115.63,116.02,15856.0
2024-03-11 15:10:00,116.09,116.42,116.0,116.3,22783.0,116.09,116.42,116.0,116.3,22783.0
2024-03-11 15:15:00,116.27,116.49,116.26,116.43,14524.0,116.27,116.49,116.26,116.43,14524.0
2024-03-11 15:20:00,116.46,116.84,116.42,116.42,24912.0,116.46,116.84,116.42,116.42,24912.0
2024-03-11 15:25:00,116.44,116.72,116.32,116.62,16102.0,116.44,116.72,116.32,116.62,16102.0
2024-03-11 15:30:00,116.61,116.87,116.52,116.7,25177.0,116.61,116.87,116.52,116.7,25177.0
2024-03-11 15:35:00,116.71,116.78,116.31,116.53,23369.0,116.71,116.78,116.31,116.53,23369.0
2024-03-11 15:40:00,116.53,117.16,116.49,117.16,30280.0,116.53,117.16,116.49,117.16,30280.0
2024-03-11 15:45:00,117.17,117.28,116.56,116.62,51450.0,117.17,117.28,116.56,116.62,51450.0
2024-03-11 15:50:00,116.62,116.67,116.17,116.44,52370.0,116.62,116.67,116.17,116.44,52370.0
2024-03-11 15:55:00,116.48,116.66,116.4,116.54,94386.0,116.48,116.66,116.4,116.54,94386.0
2024-03-12 09:30:00,117.15,117.3,117.13,117.16,22393.0,117.15,117.3,117.13,117.16,22393.0
2024-03-12 09:35:00,117.08,117.61,116.52,117.43,16764.0,117.08,117.61,116.52,117.43,16764.0
2024-03-12 09:40:00,117.17,117.64,117.03,117.46,7704.0,117.17,117.64,117.03,117.46,7704.0
2024-03-12 09:45:00,117.57,117.79,117.33,117.41,10194.0,117.57,117.79,117.33,117.41,10194.0
2024-03-12 09:50:00,117.27,118.71,117.27,118.7,21609.0,117.27,118.71,117.27,118.7,21609.0
2024-03-12 09:55:00,118.68,119.25,118.61,119.23,26951.0,118.68,119.25,118.61,119.23,26951.0
2024-03-12 10:00:00,118.99,118.99,117.82,117.82,14010.0,118.99,118.99,117.82,117.82,14010.0
2024-03-12 10:05:00,117.86,118.21,117.63,118.01,6380.0,117.86,118.21,117.63,118.01,6380.0
2024-03-12 10:10:00,117.98,117.99,117.11,117.18,6130.0,117.98,117.99,117.11,117.18,6130.0
2024-03-12 10:15:00,117.21,117.28,116.73,116.93,12120.0,117.21,117.28,116.73,116.93,12120.0
2024-03-12 10:20:00,116.96,117.91,116.96,117.91,32015.0,116.96,117.91,116.96,117.91,32015.0
2024-03-12 10:25:00,118.04,118.13,117.58,117.82,12286.0,118.04,118.13,117.58,117.82,12286.0
2024-03-12 10:30:00,117.96,118.22,117.81,118.0,9409.0,117.96,118.22,117.81,118.0,9409.0
2024-03-12 10:35:00,118.07,118.23,117.97,118.13,6570.0,118.07,118.23,117.97,118.13,6570.0
2024-03-12 10:40:00,118.12,118.44,117.87,117.99,10450.0,118.12,118.44,117.87,117.99,10450.0
2024-03-12 10:45:00,118.16,118.34,117.9,118.06,8552.0,118.16,118.34,117.9,118.06,8552.0
2024-03-12 10:50:00,118.11,118.19,117.92,118.12,5948.0,118.11,118.19,117.92,118.12,5948.0
2024-03-12 10:55:00,118.21,118.23,117.89,118.13,7672.0,118.21,118.23,117.89,118.13,7672.0
2024-03-12 11:00:00,118.17,118.77,118.17,118.59,22458.0,118.17,118.77,118.17,118.59,22458.0
2024-03-12 11:05:00,118.66,119.1,118.61,119.02,12250.0,118.66,119.1,118.61,119.02,12250.0
2024-03-12 11:10:00,118.98,119.72,118.98,119.72,14067.0,118.98,119.72,118.98,119.72,14067.0
2024-03-12 11:15:00,119.62,119.79,119.23,119.23,14540.0,119.62,119.79,119.23,119.23,14540.0
2024-03-12 11:20:00,119.29,119.78,119.28,119.73,10329.0,119.29,119.78,119.28,119.73,10329.0
2024-03-12 11:25:00,119.71,119.88,119.66,119.82,13122.0,119.71,119.88,119.66,119.82,13122.0
2024-03-12 11:30:00,119.86,119.89,119.5,119.85,11602.0,119.86,119.89,119.5,119.85,11602.0
2024-03-12 11:35:00,119.91,119.91,119.43,119.59,20763.0,119.91,119.91,119.43,119.59,20763.0
2024-03-12 11:40:00,119.55,119.61,118.84,118.91,8588.0,119.55,119.61,118.84,118.91,8588.0
2024-03-12 11:45:00,118.78,119.3,118.72,119.3,10002.0,118.78,119.3,118.72,119.3,10002.0
2024-03-12 11:50:00,119.32,120.28,119.32,120.07,21927.0,119.32,120.28,119.32,120.07,21927.0
2024-03-12 11:55:00,119.93,120.29,119.68,119.68,21364.0,119.93,120.29,119.68,119.68,21364.0
2024-03-12 12:00:00,119.81,120.21,119.78,120.12,13357.0,119.81,120.21,119.78,120.12,13357.0
2024-03-12 12:05:00,120.12,120.45,120.04,120.42,18973.0,120.12,120.45,120.04,120.42,18973.0
2024-03-12 12:10:00,120.44,120.74,120.14,120.36,13658.0,120.44,120.74,120.14,120.36,13658.0
2024-03-12 12:15:00,120.36,120.44,119.9,120.02,10021.0,120.36,120.44,119.9,120.02,10021.0
2024-03-12 12:20:00,120.11,120.35,119.81,119.88,8426.0,120.11,120.35,119.81,119.88,8426.0
2024-03-12 12:25:00,119.92,119.92,119.65,119.69,15259.0,119.92,119.92,119.65,119.69,15259.0
2024-03-12 12:30:00,119.65,119.8,119.56,119.61,13890.0,119.65,119.8,119.56,119.61,13890.0
2024-03-12 12:35:00,119.59,119.62,119.37,119.59,8389.0,119.59,119.62,119.37,119.59,8389.0
2024-03-12 12:40:00,119.62,119.75,119.47,119.47,7125.0,119.62,119.75,119.47,119.47,7125.0
2024-03-12 12:45:00,119.49,119.58,119.4,119.58,8853.0,119.49,119.58,119.4,119.58,8853.0
2024-03-12 12:50:00,119.59,119.72,119.5,119.72,8231.0,119.59,119.72,119.5,119.72,8231.0
2024-03-12 12:55:00,119.66,119.66,119.16,119.3,6041.0,119.66,119.66,119.16,119.3,6041.0
2024-03-12 13:00:00,119.15,119.33,119.07,119.33,7802.0,119.15,119.33,119.07,119.33,7802.0
2024-03-12 13:05:00,119.33,119.33,118.67,118.87,5005.0,119.33,119.33,118.67,118.87,5005.0
2024-03-12 13:10:00,118.7,118.94,118.69,118.86,5789.0,118.7,118.94,118.69,118.86,5789.0
2024-03-12 13:15:00,118.97,119.51,118.88,119.46,12305.0,118.97,119.51,118.88,119.46,12305.0
2024-03-12 13:20:00,119.46,119.76,119.46,119.53,12600.0,119.46,119.76,119.46,119.53,12600.0
2024-03-12 13:25:00,119.58,119.68,119.34,119.44,3990.0,119.58,119.68,119.34,119.44,3990.0
2024-03-12 13:30:00,119.49,119.6,119.44,119.6,6366.0,119.49,119.6,119.44,119.6,6366.0
2024-03-12 13:35:00,119.58,119.65,119.42,119.5,9182.0,119.58,119.65,119.42,119.5,9182.0
2024-03-12 13:40:00,119.5,119.5,119.37,119.43,6970.0,119.5,119.5,119.37,119.43,6970.0
2024-03-12 13:45:00,119.45,119.57,119.19,119.57,11643.0,119.45,119.57,119.19,119.57,11643.0
2024-03-12 13:50:00,119.57,119.63,119.06,119.17,8374.0,119.57,119.63,119.06,119.17,8374.0
2024-03-12 13:55:00,119.12,119.36,119.07,119.25,10381.0,119.12,119.36,119.07,119.25,10381.0
2024-03-12 14:00:00,119.27,119.6,119.23,119.54,7003.0,119.27,119.6,119.23,119.54,7003.0
2024-03-12 14:05:00,119.6,119.79,119.54,119.73,9094.0,119.6,119.79,119.54,119.73,9094.0
2024-03-12 14:10:00,119.75,119.76,119.41,119.41,10646.0,119.75,119.76,119.41,119.41,10646.0
2024-03-12 14:15:00,119.44,119.58,119.37,119.53,2940.0,119.44,119.58,119.37,119.53,2940.0
2024-03-12 14:20:00,119.58,119.79,119.48,119.62,14109.0,119.58,119.79,119.48,119.62,14109.0
2024-03-12 14:25:00,119.57,119.76,119.56,119.62,6563.0,119.57,119.76,119.56,119.62,6563.0
2024-03-12 14:30:00,119.66,119.82,119.6,119.66,5679.0,119.66,119.82,119.6,119.66,5679.0
2024-03-12 14:35:00,119.67,119.76,119.38,119.45,5911.0,119.67,119.76,119.38,119.45,5911.0
2024-03-12 14:40:00,119.41,119.47,119.17,119.18,6582.0,119.41,119.47,119.17,119.18,6582.0
2024-03-12 14:45:00,119.18,119.31,119.09,119.27,9978.0,119.18,119.31,119.09,119.27,9978.0
2024-03-12 14:50:00,119.32,119.49,119.29,119.45,4100.0,119.32,119.49,119.29,119.45,4100.0
2024-03-12 14:55:00,119.45,119.64,119.32,119.64,5236.0,119.45,119.64,119.32,119.64,5236.0
2024-03-12 15:00:00,119.63,119.64,119.3,119.45,6912.0,119.63,119.64,119.3,119.45,6912.0
2024-03-12 15:05:00,119.52,119.75,119.4,119.75,7593.0,119.52,119.75,119.4,119.75,7593.0
2024-03-12 15:10:00,119.73,119.83,119.6,119.75,13740.0,119.73,119.83,119.6,119.75,13740.0
2024-03-12 15:15:00,119.8,119.93,119.55,119.57,9564.0,119.8,119.93,119.55,119.57,9564.0
2024-03-12 15:20:00,119.59,120.06,119.59,120.06,13753.0,119.59,120.06,119.59,120.06,13753.0
2024-03-12 15:25:00,120.12,120.42,120.1,120.42,19536.0,120.12,120.42,120.1,120.42,19536.0
2024-03-12 15:30:00,120.43,120.68,120.04,120.14,28053.0,120.43,120.68,120.04,120.14,28053.0
2024-03-12 15:35:00,120.03,120.13,119.92,120.03,18197.0,120.03,120.13,119.92,120.03,18197.0
2024-03-12 15:40:00,120.09,120.22,119.89,119.91,22416.0,120.09,120.22,119.89,119.91,22416.0
2024-03-12 15:45:00,119.92,120.37,119.85,120.34,22327.0,119.92,120.37,119.85,120.34,22327.0
2024-03-12 15:50:00,120.31,120.32,120.01,120.2,34041.0,120.31,120.32,120.01,120.2,34041.0
2024-03-12 15:55:00,120.23,120.62,120.21,120.56,91268.0,120.23,120.62,120.21,120.56,91268.0
2024-03-13 09:30:00,121.37,122.65,121.37,122.14,27341.0,121.37,122.65,121.37,122.14,27341.0
2024-03-13 09:35:00,122.09,123.21,122.06,122.86,30036.0,122.09,123.21,122.06,122.86,30036.0
2024-03-13 09:40:00,122.76,123.5,121.65,122.3,18667.0,122.76,123.5,121.65,122.3,18667.0
2024-03-13 09:45:00,122.38,122.41,121.65,122.39,8548.0,122.38,122.41,121.65,122.39,8548.0
2024-03-13 09:50:00,122.09,122.49,121.58,121.75,9248.0,122.09,122.49,121.58,121.75,9248.0
2024-03-13 09:55:00,121.62,121.96,121.17,121.48,8469.0,121.62,121.96,121.17,121.48,8469.0
2024-03-13 10:00:00,121.37,121.78,120.91,121.78,9618.0,121.37,121.78,120.91,121.78,9618.0
2024-03-13 10:05:00,121.61,121.74,121.26,121.7,6722.0,121.61,121.74,121.26,121.7,6722.0
2024-03-13 10:10:00,121.69,122.08,121.69,121.76,6625.0,121.69,122.08,121.69,121.76,6625.0
2024-03-13 10:15:00,121.72,121.93,121.34,121.5,4202.0,121.72,121.93,121.34,121.5,4202.0
2024-03-13 10:20:00,121.5,121.71,121.4,121.65,3354.0,121.5,121.71,121.4,121.65,3354.0
2024-03-13 10:25:00,121.58,122.08,121.54,122.03,6462.0,121.58,122.08,121.54,122.03,6462.0
2024-03-13 10:30:00,122.22,122.36,121.94,122.14,8394.0,122.22,122.36,121.94,122.14,8394.0
2024-03-13 10:35:00,122.25,122.47,122.02,122.07,10942.0,122.25,122.47,122.02,122.07,10942.0
2024-03-13 10:40:00,122.09,122.14,121.97,122.09,3449.0,122.09,122.14,121.97,122.09,3449.0
2024-03-13 10:45:00,122.0,122.09,121.73,121.73,4133.0,122.0,122.09,121.73,121.73,4133.0
2024-03-13 10:50:00,121.75,121.91,121.14,121.26,9882.0,121.75,121.91,121.14,121.26,9882.0
2024-03-13 10:55:00,121.16,121.19,120.56,120.88,39889.0,121.16,121.19,120.56,120.88,39889.0
2024-03-13 11:00:00,120.9,121.62,120.89,121.42,9606.0,120.9,121.62,120.89,121.42,9606.0
2024-03-13 11:05:00,121.58,121.87,121.58,121.77,7660.0,121.58,121.87,121.58,121.77,7660.0
2024-03-13 11:10:00,121.65,121.86,121.64,121.8,3584.0,121.65,121.86,121.64,121.8,3584.0
2024-03-13 11:15:00,121.85,122.01,121.68,121.88,6588.0,121.85,122.01,121.68,121.88,6588.0
2024-03-13 11:20:00,121.88,122.27,121.67,122.2,6769.0,121.88,122.27,121.67,122.2,6769.0
2024-03-13 11:25:00,122.27,122.48,122.27,122.39,12856.0,122.27,122.48,122.27,122.39,12856.0
2024-03-13 11:30:00,122.37,123.0,122.35,122.58,15070.0,122.37,123.0,122.35,122.58,15070.0
2024-03-13 11:35:00,122.63,123.17,122.62,123.13,5355.0,122.63,123.17,122.62,123.13,5355.0
2024-03-13 11:40:00,123.14,123.5,122.98,123.5,17163.0,123.14,123.5,122.98,123.5,17163.0
2024-03-13 11:45:00,123.47,123.9,123.39,123.9,19579.0,123.47,123.9,123.39,123.9,19579.0
2024-03-13 11:50:00,123.88,123.96,123.12,123.74,6806.0,123.88,123.96,123.12,123.74,6806.0
2024-03-13 11:55:00,123.71,124.09,123.64,123.94,7090.0,123.71,124.09,123.64,123.94,7090.0
2024-03-13 12:00:00,123.97,124.05,123.78,123.85,12157.0,123.97,124.05,123.78,123.85,12157.0
2024-03-13 12:05:00,123.84,124.27,123.84,124.23,9148.0,123.84,124.27,123.84,124.23,9148.0
2024-03-13 12:10:00,124.23,124.83,124.23,124.78,18838.0,124.23,124.83,124.23,124.78,18838.0
2024-03-13 12:15:00,124.69,125.03,124.66,124.78,19149.0,124.69,125.03,124.66,124.78,19149.0
2024-03-13 12:20:00,124.95,124.98,124.57,124.63,6719.0,124.95,124.98,124.57,124.63,6719.0
2024-03-13 12:25:00,124.71,124.72,124.27,124.32,47672.0,124.71,124.72,124.27,124.32,47672.0
2024-03-13 12:30:00,124.35,124.56,124.13,124.46,18653.0,124.35,124.56,124.13,124.46,18653.0
2024-03-13 12:35:00,124.57,124.91,124.51,124.7,10599.0,124.57,124.91,124.51,124.7,10599.0
2024-03-13 12:40:00,124.75,125.28,124.75,125.22,12250.0,124.75,125.28,124.75,125.22,12250.0
2024-03-13 12:45:00,125.22,125.47,125.1,125.33,25038.0,125.22,125.47,125.1,125.33,25038.0
2024-03-13 12:50:00,125.34,125.73,125.25,125.37,23258.0,125.34,125.73,125.25,125.37,23258.0
2024-03-13 12:55:00,125.43,125.46,125.3,125.4,8974.0,125.43,125.46,125.3,125.4,8974.0
2024-03-13 13:00:00,125.38,125.96,125.34,125.84,13190.0,125.38,125.96,125.34,125.84,13190.0
2024-03-13 13:05:00,125.72,125.84,125.0,125.22,22169.0,125.72,125.84,125.0,125.22,22169.0
2024-03-13 13:10:00,125.25,125.57,125.24,125.42,8698.0,125.25,125.57,125.24,125.42,8698.0
2024-03-13 13:15:00,125.45,125.57,125.37,125.4,7049.0,125.45,125.57,125.37,125.4,7049.0
2024-03-13 13:20:00,125.44,125.52,125.3,125.34,6800.0,125.44,125.52,125.3,125.34,6800.0
2024-03-13 13:25:00,125.4,125.9,125.39,125.5,11370.0,125.4,125.9,125.39,125.5,11370.0
2024-03-13 13:30:00,125.53,125.61,125.37,125.57,7166.0,125.53,125.61,125.37,125.57,7166.0
2024-03-13 13:35:00,125.51,125.94,125.49,125.75,9381.0,125.51,125.94,125.49,125.75,9381.0
2024-03-13 13:40:00,125.79,125.79,125.09,125.21,9992.0,125.79,125.79,125.09,125.21,9992.0
2024-03-13 13:45:00,125.19,125.5,125.19,125.27,6456.0,125.19,125.5,125.19,125.27,6456.0
2024-03-13 13:50:00,125.32,125.62,125.29,125.62,11367.0,125.32,125.62,125.29,125.62,11367.0
2024-03-13 13:55:00,125.62,125.63,125.31,125.31,2627.0,125.62,125.63,125.31,125.31,2627.0
2024-03-13 14:00:00,125.24,125.7,125.1,125.66,7364.0,125.24,125.7,125.1,125.66,7364.0
2024-03-13 14:05:00,125.71,125.71,125.38,125.52,5528.0,125.71,125.71,125.38,125.52,5528.0
2024-03-13 14:10:00,125.38,125.76,125.37,125.56,9546.0,125.38,125.76,125.37,125.56,9546.0
2024-03-13 14:15:00,125.58,125.66,125.27,125.27,7204.0,125.58,125.66,125.27,125.27,7204.0
2024-03-13 14:20:00,125.29,125.58,125.2,125.26,8125.0,125.29,125.58,125.2,125.26,8125.0
2024-03-13 14:25:00,125.38,125.4,125.22,125.27,1869.0,125.38,125.4,125.22,125.27,1869.0
2024-03-13 14:30:00,125.28,125.7,125.27,125.28,5300.0,125.28,125.7,125.27,125.28,5300.0
2024-03-13 14:35:00,125.25,125.42,125.24,125.34,2752.0,125.25,125.42,125.24,125.34,2752.0
2024-03-13 14:40:00,125.32,125.49,125.25,125.32,3294.0,125.32,125.49,125.25,125.32,3294.0
2024-03-13 14:45:00,125.31,125.69,125.3,125.69,11206.0,125.31,125.69,125.3,125.69,11206.0
2024-03-13 14:50:00,125.74,125.75,125.45,125.45,8671.0,125.74,125.75,125.45,125.45,8671.0
2024-03-13 14:55:00,125.44,125.55,125.31,125.39,8756.0,125.44,125.55,125.31,125.39,8756.0
2024-03-13 15:00:00,125.39,125.62,125.3,125.59,6549.0,125.39,125.62,125.3,125.59,6549.0
2024-03-13 15:05:00,125.59,125.59,125.25,125.34,9124.0,125.59,125.59,125.25,125.34,9124.0
2024-03-13 15:10:00,125.33,125.49,125.27,125.47,8896.0,125.33,125.49,125.27,125.47,8896.0
2024-03-13 15:15:00,125.45,125.58,125.4,125.44,8079.0,125.45,125.58,125.4,125.44,8079.0
2024-03-13 15:20:00,125.46,125.68,125.36,125.45,12628.0,125.46,125.68,125.36,125.45,12628.0
2024-03-13 15:25:00,125.42,125.55,124.64,124.75,33936.0,125.42,125.55,124.64,124.75,33936.0
2024-03-13 15:30:00,124.77,125.04,124.67,124.98,27416.0,124.77,125.04,124.67,124.98,27416.0
2024-03-13 15:35:00,125.03,125.27,125.03,125.27,19313.0,125.03,125.27,125.03,125.27,19313.0
2024-03-13 15:40:00,125.22,125.64,125.2,125.39,21451.0,125.22,125.64,125.2,125.39,21451.0
2024-03-13 15:45:00,125.39,125.7,125.29,125.52,18789.0,125.39,125.7,125.29,125.52,18789.0
2024-03-13 15:50:00,125.57,125.72,125.41,125.71,34483.0,125.57,125.72,125.41,125.71,34483.0
2024-03-13 15:55:00,125.67,126.07,125.48,125.99,111735.0,125.67,126.07,125.48,125.99,111735.0
2024-03-14 09:30:00,127.15,128.03,127.0,127.5,30005.0,127.15,128.03,127.0,127.5,30005.0
2024-03-14 09:35:00,127.5,128.03,126.76,127.64,30488.0,127.5,128.03,126.76,127.64,30488.0
2024-03-14 09:40:00,127.73,128.56,127.27,128.17,14736.0,127.73,128.56,127.27,128.17,14736.0
2024-03-14 09:45:00,128.56,129.64,127.05,127.12,43811.0,128.56,129.64,127.05,127.12,43811.0
2024-03-14 09:50:00,127.01,127.57,126.53,126.71,16779.0,127.01,127.57,126.53,126.71,16779.0
2024-03-14 09:55:00,126.7,127.15,126.12,126.12,13547.0,126.7,127.15,126.12,126.12,13547.0
2024-03-14 10:00:00,126.07,126.45,125.45,126.02,20455.0,126.07,126.45,125.45,126.02,20455.0
2024-03-14 10:05:00,126.15,126.49,125.75,126.15,17821.0,126.15,126.49,125.75,126.15,17821.0
2024-03-14 10:10:00,126.15,126.15,125.76,125.77,5995.0,126.15,126.15,125.76,125.77,5995.0
2024-03-14 10:15:00,125.76,125.76,124.55,124.55,15243.0,125.76,125.76,124.55,124.55,15243.0
2024-03-14 10:20:00,124.48,124.6,123.69,124.34,29686.0,124.48,124.6,123.69,124.34,29686.0
2024-03-14 10:25:00,124.2,124.85,124.03,124.85,5749.0,124.2,124.85,124.03,124.85,5749.0
2024-03-14 10:30:00,124.87,125.5,124.76,124.78,8263.0,124.87,125.5,124.76,124.78,8263.0
2024-03-14 10:35:00,124.78,125.69,124.77,125.51,29349.0,124.78,125.69,124.77,125.51,29349.0
2024-03-14 10:40:00,125.43,125.72,125.32,125.35,5904.0,125.43,125.72,125.32,125.35,5904.0
2024-03-14 10:45:00,125.31,125.74,125.3,125.32,6551.0,125.31,125.74,125.3,125.32,6551.0
2024-03-14 10:50:00,125.25,125.43,125.01,125.01,12277.0,125.25,125.43,125.01,125.01,12277.0
2024-03-14 10:55:00,124.97,125.29,124.93,125.17,23571.0,124.97,125.29,124.93,125.17,23571.0
2024-03-14 11:00:00,125.28,125.37,125.09,125.3,8974.0,125.28,125.37,125.09,125.3,8974.0
2024-03-14 11:05:00,125.25,125.51,125.0,125.06,13502.0,125.25,125.51,125.0,125.06,13502.0
2024-03-14 11:10:00,125.1,125.49,125.1,125.21,10803.0,125.1,125.49,125.1,125.21,10803.0
2024-03-14 11:15:00,125.27,125.27,124.96,125.14,6009.0,125.27,125.27,124.96,125.14,6009.0
2024-03-14 11:20:00,125.1,125.26,124.97,125.26,13327.0,125.1,125.26,124.97,125.26,13327.0
2024-03-14 11:25:00,125.22,125.3,125.15,125.27,6205.0,125.22,125.3,125.15,125.27,6205.0
2024-03-14 11:30:00,125.32,125.57,125.2,125.57,5934.0,125.32,125.57,125.2,125.57,5934.0
2024-03-14 11:35:00,125.58,125.95,125.49,125.7,3967.0,125.58,125.95,125.49,125.7,3967.0
2024-03-14 11:40:00,125.81,125.89,125.59,125.67,5358.0,125.81,125.89,125.59,125.67,5358.0
2024-03-14 11:45:00,125.68,125.89,125.42,125.47,4656.0,125.68,125.89,125.42,125.47,4656.0
2024-03-14 11:50:00,125.46,125.56,125.2,125.56,10806.0,125.46,125.56,125.2,125.56,10806.0
2024-03-14 11:55:00,125.58,125.7,125.44,125.6,4606.0,125.58,125.7,125.44,125.6,4606.0
2024-03-14 12:00:00,125.6,125.6,125.34,125.59,9049.0,125.6,125.6,125.34,125.59,9049.0
2024-03-14 12:05:00,125.53,125.53,125.19,125.2,4304.0,125.53,125.53,125.19,125.2,4304.0
2024-03-14 12:10:00,125.19,125.44,125.19,125.26,3693.0,125.19,125.44,125.19,125.26,3693.0
2024-03-14 12:15:00,125.23,125.23,124.89,124.89,7305.0,125.23,125.23,124.89,124.89,7305.0
2024-03-14 12:20:00,124.97,124.97,124.45,124.56,6502.0,124.97,124.97,124.45,124.56,6502.0
2024-03-14 12:25:00,124.51,125.2,124.47,125.2,8116.0,124.51,125.2,124.47,125.2,8116.0
2024-03-14 12:30:00,125.19,125.37,125.09,125.13,7531.0,125.19,125.37,125.09,125.13,7531.0
2024-03-14 12:35:00,125.14,125.25,124.82,124.83,4168.0,125.14,125.25,124.82,124.83,4168.0
2024-03-14 12:40:00,124.82,125.11,124.72,125.0,4622.0,124.82,125.11,124.72,125.0,4622.0
2024-03-14 12:45:00,124.96,125.05,124.78,124.86,2511.0,124.96,125.05,124.78,124.86,2511.0
2024-03-14 12:50:00,124.74,125.09,124.74,124.85,4418.0,124.74,125.09,124.74,124.85,4418.0
2024-03-14 12:55:00,124.84,124.99,124.76,124.89,3756.0,124.84,124.99,124.76,124.89,3756.0
2024-03-14 13:00:00,124.96,124.97,124.63,124.63,5675.0,124.96,124.97,124.63,124.63,5675.0
2024-03-14 13:05:00,124.67,125.02,124.66,125.0,11455.0,124.67,125.02,124.66,125.0,11455.0
2024-03-14 13:10:00,125.07,125.08,124.77,124.94,4238.0,125.07,125.08,124.77,124.94,4238.0
2024-03-14 13:15:00,124.92,124.92,124.7,124.7,7359.0,124.92,124.92,124.7,124.7,7359.0
2024-03-14 13:20:00,124.76,124.86,124.64,124.66,4988.0,124.76,124.86,124.64,124.66,4988.0
2024-03-14 13:25:00,124.62,124.82,124.6,124.6,6854.0,124.62,124.82,124.6,124.6,6854.0
2024-03-14 13:30:00,124.6,124.71,124.41,124.59,17399.0,124.6,124.71,124.41,124.59,17399.0
2024-03-14 13:35:00,124.71,124.88,124.67,124.86,3763.0,124.71,124.88,124.67,124.86,3763.0
2024-03-14 13:40:00,124.84,124.85,124.69,124.84,3345.0,124.84,124.85,124.69,124.84,3345.0
2024-03-14 13:45:00,124.7,124.83,124.5,124.75,7995.0,124.7,124.83,124.5,124.75,7995.0
2024-03-14 13:50:00,124.83,125.02,124.83,124.95,2327.0,124.83,125.02,124.83,124.95,2327.0
2024-03-14 13:55:00,125.12,125.18,125.0,125.0,2625.0,125.12,125.18,125.0,125.0,2625.0
2024-03-14 14:00:00,125.07,125.33,125.0,125.17,6214.0,125.07,125.33,125.0,125.17,6214.0
2024-03-14 14:05:00,125.21,125.58,125.12,125.58,6080.0,125.21,125.58,125.12,125.58,6080.0
2024-03-14 14:10:00,125.6,125.7,125.33,125.38,5708.0,125.6,125.7,125.33,125.38,5708.0
2024-03-14 14:15:00,125.44,125.47,125.04,125.06,4446.0,125.44,125.47,125.04,125.06,4446.0
2024-03-14 14:20:00,125.05,125.05,124.64,124.65,1800.0,125.05,125.05,124.64,124.65,1800.0
2024-03-14 14:25:00,124.71,124.83,124.63,124.68,5800.0,124.71,124.83,124.63,124.68,5800.0
2024-03-14 14:30:00,124.67,124.92,124.6,124.87,6979.0,124.67,124.92,124.6,124.87,6979.0
2024-03-14 14:35:00,124.88,124.95,124.61,124.66,3326.0,124.88,124.95,124.61,124.66,3326.0
2024-03-14 14:40:00,124.64,124.84,124.5,124.84,3569.0,124.64,124.84,124.5,124.84,3569.0
2024-03-14 14:45:00,124.9,125.06,124.76,124.78,4780.0,124.9,125.06,124.76,124.78,4780.0
2024-03-14 14:50:00,124.8,124.8,124.5,124.5,9489.0,124.8,124.8,124.5,124.5,9489.0
2024-03-14 14:55:00,124.55,124.64,124.5,124.63,5061.0,124.55,124.64,124.5,124.63,5061.0
2024-03-14 15:00:00,124.55,124.61,124.22,124.51,14962.0,124.55,124.61,124.22,124.51,14962.0
2024-03-14 15:05:00,124.51,124.53,124.11,124.13,25578.0,124.51,124.53,124.11,124.13,25578.0
2024-03-14 15:10:00,124.12,124.31,124.12,124.31,9508.0,124.12,124.31,124.12,124.31,9508.0
2024-03-14 15:15:00,124.27,124.63,124.27,124.48,4818.0,124.27,124.63,124.27,124.48,4818.0
2024-03-14 15:20:00,124.42,124.51,124.27,124.36,8411.0,124.42,124.51,124.27,124.36,8411.0
2024-03-14 15:25:00,124.34,124.4,124.22,124.23,7295.0,124.34,124.4,124.22,124.23,7295.0
2024-03-14 15:30:00,124.2,124.2,123.8,123.8,21607.0,124.2,124.2,123.8,123.8,21607.0
2024-03-14 15:35:00,123.81,123.92,123.61,123.86,21060.0,123.81,123.92,123.61,123.86,21060.0
2024-03-14 15:40:00,123.88,124.14,123.82,124.14,14771.0,123.88,124.14,123.82,124.14,14771.0
2024-03-14 15:45:00,124.13,124.39,123.98,124.3,18489.0,124.13,124.39,123.98,124.3,18489.0
2024-03-14 15:50:00,124.38,124.9,124.38,124.83,34850.0,124.38,124.9,124.38,124.83,34850.0
2024-03-14 15:55:00,124.82,125.37,124.69,125.37,96226.0,124.82,125.37,124.69,125.37,96226.0
2024-03-15 09:30:00,125.0,126.41,125.0,125.77,92945.0,125.0,126.41,125.0,125.77,92945.0
2024-03-15 09:35:00,125.87,126.41,124.82,124.93,15374.0,125.87,126.41,124.82,124.93,15374.0
2024-03-15 09:40:00,124.63,125.21,123.56,123.57,14031.0,124.63,125.21,123.56,123.57,14031.0
2024-03-15 09:45:00,123.6,123.6,122.5,123.25,32550.0,123.6,123.6,122.5,123.25,32550.0
2024-03-15 09:50:00,123.12,123.7,122.7,123.45,19436.0,123.12,123.7,122.7,123.45,19436.0
2024-03-15 09:55:00,124.0,124.21,123.82,123.84,6342.0,124.0,124.21,123.82,123.84,6342.0
2024-03-15 10:00:00,123.82,123.97,123.45,123.52,25652.0,123.82,123.97,123.45,123.52,25652.0
2024-03-15 10:05:00,123.65,123.65,123.01,123.29,26393.0,123.65,123.65,123.01,123.29,26393.0
2024-03-15 10:10:00,123.48,123.52,123.2,123.38,9290.0,123.48,123.52,123.2,123.38,9290.0
2024-03-15 10:15:00,123.39,124.3,123.31,124.19,9615.0,123.39,124.3,123.31,124.19,9615.0
2024-03-15 10:20:00,124.19,124.77,124.07,124.76,9859.0,124.19,124.77,124.07,124.76,9859.0
2024-03-15 10:25:00,124.85,125.2,124.64,124.69,10691.0,124.85,125.2,124.64,124.69,10691.0
2024-03-15 10:30:00,124.75,125.48,124.7,125.16,7813.0,124.75,125.48,124.7,125.16,7813.0
2024-03-15 10:35:00,125.19,125.9,125.19,125.81,11627.0,125.19,125.9,125.19,125.81,11627.0
2024-03-15 10:40:00,125.9,126.22,125.65,126.17,7888.0,125.9,126.22,125.65,126.17,7888.0
2024-03-15 10:45:00,126.08,126.61,126.04,126.6,9228.0,126.08,126.61,126.04,126.6,9228.0
2024-03-15 10:50:00,126.56,126.87,126.56,126.86,5506.0,126.56,126.87,126.56,126.86,5506.0
2024-03-15 10:55:00,126.81,127.2,126.8,127.1,8473.0,126.81,127.2,126.8,127.1,8473.0
2024-03-15 11:00:00,126.99,127.04,126.43,126.94,10489.0,126.99,127.04,126.43,126.94,10489.0
2024-03-15 11:05:00,126.86,127.1,126.8,126.87,3350.0,126.86,127.1,126.8,126.87,3350.0
2024-03-15 11:10:00,126.93,127.06,126.8,126.96,4691.0,126.93,127.06,126.8,126.96,4691.0
2024-03-15 11:15:00,126.94,127.05,126.72,126.73,5988.0,126.94,127.05,126.72,126.73,5988.0
2024-03-15 11:20:00,126.72,126.77,126.61,126.68,10486.0,126.72,126.77,126.61,126.68,10486.0
2024-03-15 11:25:00,126.61,126.72,126.44,126.62,7777.0,126.61,126.72,126.44,126.62,7777.0
2024-03-15 11:30:00,126.63,126.92,126.46,126.83,9527.0,126.63,126.92,126.46,126.83,9527.0
2024-03-15 11:35:00,126.78,126.91,126.58,126.6,3373.0,126.78,126.91,126.58,126.6,3373.0
2024-03-15 11:40:00,126.65,126.65,126.18,126.24,10793.0,126.65,126.65,126.18,126.24,10793.0
2024-03-15 11:45:00,126.29,126.62,126.17,126.17,9534.0,126.29,126.62,126.17,126.17,9534.0
2024-03-15 11:50:00,126.11,126.4,125.89,126.02,7727.0,126.11,126.4,125.89,126.02,7727.0
2024-03-15 11:55:00,125.99,126.14,125.99,126.04,4061.0,125.99,126.14,125.99,126.04,4061.0
2024-03-15 12:00:00,126.03,126.2,125.92,125.95,7083.0,126.03,126.2,125.92,125.95,7083.0
2024-03-15 12:05:00,125.93,126.04,125.78,125.9,5292.0,125.93,126.04,125.78,125.9,5292.0
2024-03-15 12:10:00,125.96,125.96,125.51,125.75,4265.0,125.96,125.96,125.51,125.75,4265.0
2024-03-15 12:15:00,125.84,125.89,125.56,125.56,5272.0,125.84,125.89,125.56,125.56,5272.0
2024-03-15 12:20:00,125.57,125.58,125.24,125.32,15086.0,125.57,125.58,125.24,125.32,15086.0
2024-03-15 12:25:00,125.32,125.72,125.2,125.62,29966.0,125.32,125.72,125.2,125.62,29966.0
2024-03-15 12:30:00,125.64,125.64,125.45,125.47,4004.0,125.64,125.64,125.45,125.47,4004.0
2024-03-15 12:35:00,125.34,125.5,125.29,125.38,6646.0,125.34,125.5,125.29,125.38,6646.0
2024-03-15 12:40:00,125.42,125.77,125.38,125.59,8791.0,125.42,125.77,125.38,125.59,8791.0
2024-03-15 12:45:00,125.59,125.7,125.51,125.58,3029.0,125.59,125.7,125.51,125.58,3029.0
2024-03-15 12:50:00,125.58,125.58,125.2,125.26,6769.0,125.58,125.58,125.2,125.26,6769.0
2024-03-15 12:55:00,125.21,125.29,124.92,124.92,14968.0,125.21,125.29,124.92,124.92,14968.0
2024-03-15 13:00:00,124.96,125.39,124.92,125.26,13374.0,124.96,125.39,124.92,125.26,13374.0
2024-03-15 13:05:00,125.19,125.31,125.19,125.29,1150.0,125.19,125.31,125.19,125.29,1150.0
2024-03-15 13:10:00,125.41,125.5,125.36,125.44,2589.0,125.41,125.5,125.36,125.44,2589.0
2024-03-15 13:15:00,125.41,125.58,125.35,125.41,5184.0,125.41,125.58,125.35,125.41,5184.0
2024-03-15 13:20:00,125.5,125.62,125.43,125.55,4959.0,125.5,125.62,125.43,125.55,4959.0
2024-03-15 13:25:00,125.55,125.56,125.37,125.48,2885.0,125.55,125.56,125.37,125.48,2885.0
2024-03-15 13:30:00,125.45,125.55,125.45,125.55,4930.0,125.45,125.55,125.45,125.55,4930.0
2024-03-15 13:35:00,125.55,125.79,125.55,125.79,7649.0,125.55,125.79,125.55,125.79,7649.0
2024-03-15 13:40:00,125.87,126.14,125.85,126.11,4606.0,125.87,126.14,125.85,126.11,4606.0
2024-03-15 13:45:00,126.02,126.02,125.77,125.83,1776.0,126.02,126.02,125.77,125.83,1776.0
2024-03-15 13:50:00,125.74,125.85,125.73,125.8,3365.0,125.74,125.85,125.73,125.8,3365.0
2024-03-15 13:55:00,125.85,125.92,125.85,125.91,1440.0,125.85,125.92,125.85,125.91,1440.0
2024-03-15 14:00:00,125.94,126.14,125.94,126.11,3997.0,125.94,126.14,125.94,126.11,3997.0
2024-03-15 14:05:00,126.15,126.18,125.98,126.03,8423.0,126.15,126.18,125.98,126.03,8423.0
2024-03-15 14:10:00,126.05,126.05,125.54,125.54,10386.0,126.05,126.05,125.54,125.54,10386.0
2024-03-15 14:15:00,125.6,125.65,125.39,125.48,15414.0,125.6,125.65,125.39,125.48,15414.0
2024-03-15 14:20:00,125.48,125.49,125.2,125.23,8548.0,125.48,125.49,125.2,125.23,8548.0
2024-03-15 14:25:00,125.24,125.42,125.23,125.41,4631.0,125.24,125.42,125.23,125.41,4631.0
2024-03-15 14:30:00,125.37,125.67,125.37,125.66,6754.0,125.37,125.67,125.37,125.66,6754.0
2024-03-15 14:35:00,125.67,126.16,125.65,126.16,5690.0,125.67,126.16,125.65,126.16,5690.0
2024-03-15 14:40:00,126.0,126.42,125.95,126.42,6468.0,126.0,126.42,125.95,126.42,6468.0
2024-03-15 14:45:00,126.42,126.42,126.2,126.2,7802.0,126.42,126.42,126.2,126.2,7802.0
2024-03-15 14:50:00,126.2,126.67,126.2,126.63,9473.0,126.2,126.67,126.2,126.63,9473.0
2024-03-15 14:55:00,126.55,126.62,126.3,126.41,7021.0,126.55,126.62,126.3,126.41,7021.0
2024-03-15 15:00:00,126.29,126.49,126.15,126.23,19905.0,126.29,126.49,126.15,126.23,19905.0
2024-03-15 15:05:00,126.14,126.32,125.5,125.5,16438.0,126.14,126.32,125.5,125.5,16438.0
2024-03-15 15:10:00,125.65,125.69,125.37,125.45,16299.0,125.65,125.69,125.37,125.45,16299.0
2024-03-15 15:15:00,125.45,125.51,125.27,125.45,15480.0,125.45,125.51,125.27,125.45,15480.0
2024-03-15 15:20:00,125.45,125.5,125.09,125.23,13262.0,125.45,125.5,125.09,125.23,13262.0
2024-03-15 15:25:00,125.21,125.21,124.26,124.26,31490.0,125.21,125.21,124.26,124.26,31490.0
2024-03-15 15:30:00,124.26,124.71,124.02,124.51,38662.0,124.26,124.71,124.02,124.51,38662.0
2024-03-15 15:35:00,124.5,124.75,124.07,124.07,53270.0,124.5,124.75,124.07,124.07,53270.0
2024-03-15 15:40:00,124.08,124.46,124.08,124.45,40170.0,124.08,124.46,124.08,124.45,40170.0
2024-03-15 15:45:00,124.39,124.87,124.37,124.77,52150.0,124.39,124.87,124.37,124.77,52150.0
2024-03-15 15:50:00,124.79,125.36,124.63,125.36,74464.0,124.79,125.36,124.63,125.36,74464.0
2024-03-15 15:55:00,125.38,126.55,125.36,125.89,245802.0,125.38,126.55,125.36,125.89,245802.0
2024-03-18 09:30:00,127.63,127.63,126.08,126.44,30693.0,127.63,127.63,126.08,126.44,30693.0
2024-03-18 09:35:00,126.51,126.61,125.8,126.02,10596.0,126.51,126.61,125.8,126.02,10596.0
2024-03-18 09:40:00,126.0,126.3,125.8,125.96,9943.0,126.0,126.3,125.8,125.96,9943.0
2024-03-18 09:45:00,126.12,126.39,125.98,126.25,5570.0,126.12,126.39,125.98,126.25,5570.0
2024-03-18 09:50:00,126.39,126.48,125.89,126.17,9147.0,126.39,126.48,125.89,126.17,9147.0
2024-03-18 09:55:00,126.42,126.62,126.15,126.41,8020.0,126.42,126.62,126.15,126.41,8020.0
2024-03-18 10:00:00,126.37,126.89,126.24,126.86,12409.0,126.37,126.89,126.24,126.86,12409.0
2024-03-18 10:05:00,126.74,128.35,126.74,128.04,22916.0,126.74,128.35,126.74,128.04,22916.0
2024-03-18 10:10:00,128.04,129.09,127.86,127.86,21627.0,128.04,129.09,127.86,127.86,21627.0
2024-03-18 10:15:00,127.9,128.88,127.78,128.75,15853.0,127.9,128.88,127.78,128.75,15853.0
2024-03-18 10:20:00,128.72,129.0,128.5,129.0,12539.0,128.72,129.0,128.5,129.0,12539.0
2024-03-18 10:25:00,129.05,129.78,129.04,129.32,13882.0,129.05,129.78,129.04,129.32,13882.0
2024-03-18 10:30:00,129.28,129.48,129.0,129.26,14159.0,129.28,129.48,129.0,129.26,14159.0
2024-03-18 10:35:00,129.2,129.99,129.13,129.81,19913.0,129.2,129.99,129.13,129.81,19913.0
2024-03-18 10:40:00,129.86,130.47,129.73,130.44,36246.0,129.86,130.47,129.73,130.44,36246.0
2024-03-18 10:45:00,130.48,130.96,130.48,130.94,24113.0,130.48,130.96,130.48,130.94,24113.0
2024-03-18 10:50:00,130.96,131.28,130.86,131.02,30409.0,130.96,131.28,130.86,131.02,30409.0
2024-03-18 10:55:00,131.06,131.67,130.88,131.61,15088.0,131.06,131.67,130.88,131.61,15088.0
2024-03-18 11:00:00,131.68,131.81,131.4,131.75,17711.0,131.68,131.81,131.4,131.75,17711.0
2024-03-18 11:05:00,131.87,131.87,131.34,131.4,27899.0,131.87,131.87,131.34,131.4,27899.0
2024-03-18 11:10:00,131.45,131.62,131.02,131.08,21463.0,131.45,131.62,131.02,131.08,21463.0
2024-03-18 11:15:00,131.05,131.05,130.37,130.5,12215.0,131.05,131.05,130.37,130.5,12215.0
2024-03-18 11:20:00,130.52,131.05,130.48,130.69,8075.0,130.52,131.05,130.48,130.69,8075.0
2024-03-18 11:25:00,130.65,130.73,130.2,130.43,7043.0,130.65,130.73,130.2,130.43,7043.0
2024-03-18 11:30:00,130.43,130.97,130.41,130.72,12304.0,130.43,130.97,130.41,130.72,12304.0
2024-03-18 11:35:00,130.68,131.3,130.6,131.27,12457.0,130.68,131.3,130.6,131.27,12457.0
2024-03-18 11:40:00,131.27,131.44,131.13,131.19,15553.0,131.27,131.44,131.13,131.19,15553.0
2024-03-18 11:45:00,131.11,131.32,131.09,131.3,11458.0,131.11,131.32,131.09,131.3,11458.0
2024-03-18 11:50:00,131.23,131.3,130.93,131.18,7368.0,131.23,131.3,130.93,131.18,7368.0
2024-03-18 11:55:00,131.13,131.37,131.07,131.07,6954.0,131.13,131.37,131.07,131.07,6954.0
2024-03-18 12:00:00,130.99,131.38,130.98,131.29,8491.0,130.99,131.38,130.98,131.29,8491.0
2024-03-18 12:05:00,131.27,131.94,131.26,131.92,13434.0,131.27,131.94,131.26,131.92,13434.0
2024-03-18 12:10:00,131.82,131.96,131.22,131.22,20511.0,131.82,131.96,131.22,131.22,20511.0
2024-03-18 12:15:00,131.24,131.37,130.99,131.0,22841.0,131.24,131.37,130.99,131.0,22841.0
2024-03-18 12:20:00,131.09,131.09,130.9,130.97,7887.0,131.09,131.09,130.9,130.97,7887.0
2024-03-18 12:25:00,131.04,131.07,130.78,130.84,8932.0,131.04,131.07,130.78,130.84,8932.0
2024-03-18 12:30:00,130.79,130.82,130.48,130.63,10790.0,130.79,130.82,130.48,130.63,10790.0
2024-03-18 12:35:00,130.6,130.84,130.49,130.5,7520.0,130.6,130.84,130.49,130.5,7520.0
2024-03-18 12:40:00,130.54,130.74,130.53,130.53,6584.0,130.54,130.74,130.53,130.53,6584.0
2024-03-18 12:45:00,130.58,130.7,130.37,130.56,9390.0,130.58,130.7,130.37,130.56,9390.0
2024-03-18 12:50:00,130.56,130.57,130.0,130.05,13828.0,130.56,130.57,130.0,130.05,13828.0
2024-03-18 12:55:00,130.05,130.21,129.68,129.75,19738.0,130.05,130.21,129.68,129.75,19738.0
2024-03-18 13:00:00,129.68,130.15,129.68,130.14,6002.0,129.68,130.15,129.68,130.14,6002.0
2024-03-18 13:05:00,130.15,130.37,130.08,130.31,5096.0,130.15,130.37,130.08,130.31,5096.0
2024-03-18 13:10:00,130.31,130.7,130.24,130.64,4100.0,130.31,130.7,130.24,130.64,4100.0
2024-03-18 13:15:00,130.5,130.84,130.46,130.64,7497.0,130.5,130.84,130.46,130.64,7497.0
2024-03-18 13:20:00,130.75,131.04,130.72,130.89,16568.0,130.75,131.04,130.72,130.89,16568.0
2024-03-18 13:25:00,130.9,130.95,130.81,130.9,5002.0,130.9,130.95,130.81,130.9,5002.0
2024-03-18 13:30:00,130.91,131.01,130.83,130.84,7241.0,130.91,131.01,130.83,130.84,7241.0
2024-03-18 13:35:00,130.96,131.0,130.74,130.75,4874.0,130.96,131.0,130.74,130.75,4874.0
2024-03-18 13:40:00,130.75,131.01,130.75,131.01,5434.0,130.75,131.01,130.75,131.01,5434.0
2024-03-18 13:45:00,131.01,131.02,130.8,130.98,12661.0,131.01,131.02,130.8,130.98,12661.0
2024-03-18 13:50:00,131.0,131.09,130.89,130.97,17197.0,131.0,131.09,130.89,130.97,17197.0
2024-03-18 13:55:00,130.94,131.18,130.87,131.1,7410.0,130.94,131.18,130.87,131.1,7410.0
2024-03-18 14:00:00,131.05,131.11,130.94,131.08,6336.0,131.05,131.11,130.94,131.08,6336.0
2024-03-18 14:05:00,131.01,131.15,130.92,130.96,13217.0,131.01,131.15,130.92,130.96,13217.0
2024-03-18 14:10:00,131.0,131.47,130.96,131.26,9631.0,131.0,131.47,130.96,131.26,9631.0
2024-03-18 14:15:00,131.32,131.57,131.25,131.36,18203.0,131.32,131.57,131.25,131.36,18203.0
2024-03-18 14:20:00,131.28,131.37,131.25,131.32,5709.0,131.28,131.37,131.25,131.32,5709.0
2024-03-18 14:25:00,131.32,131.58,131.02,131.43,16368.0,131.32,131.58,131.02,131.43,16368.0
2024-03-18 14:30:00,131.51,131.51,131.19,131.34,5036.0,131.51,131.51,131.19,131.34,5036.0
2024-03-18 14:35:00,131.4,131.63,131.34,131.45,7679.0,131.4,131.63,131.34,131.45,7679.0
2024-03-18 14:40:00,131.39,131.48,131.14,131.25,7005.0,131.39,131.48,131.14,131.25,7005.0
2024-03-18 14:45:00,131.33,131.38,131.08,131.15,7129.0,131.33,131.38,131.08,131.15,7129.0
2024-03-18 14:50:00,131.18,131.64,131.08,131.59,11091.0,131.18,131.64,131.08,131.59,11091.0
2024-03-18 14:55:00,131.59,131.72,131.5,131.72,7999.0,131.59,131.72,131.5,131.72,7999.0
2024-03-18 15:00:00,131.79,132.09,131.67,132.08,18703.0,131.79,132.09,131.67,132.08,18703.0
2024-03-18 15:05:00,132.04,132.28,131.92,132.15,19805.0,132.04,132.28,131.92,132.15,19805.0
2024-03-18 15:10:00,132.17,132.24,132.04,132.14,7268.0,132.17,132.24,132.04,132.14,7268.0
2024-03-18 15:15:00,132.16,132.47,132.09,132.17,14257.0,132.16,132.47,132.09,132.17,14257.0
2024-03-18 15:20:00,132.1,132.16,131.97,131.97,11569.0,132.1,132.16,131.97,131.97,11569.0
2024-03-18 15:25:00,132.03,132.1,131.77,131.84,18967.0,132.03,132.1,131.77,131.84,18967.0
2024-03-18 15:30:00,131.81,132.0,131.69,131.91,12261.0,131.81,132.0,131.69,131.91,12261.0
2024-03-18 15:35:00,131.97,132.02,131.79,131.84,10758.0,131.97,132.02,131.79,131.84,10758.0
2024-03-18 15:40:00,131.84,131.96,131.68,131.9,17801.0,131.84,131.96,131.68,131.9,17801.0
2024-03-18 15:45:00,131.88,131.93,131.28,131.44,25902.0,131.88,131.93,131.28,131.44,25902.0
2024-03-18 15:50:00,131.41,131.49,131.1,131.39,49721.0,131.41,131.49,131.1,131.39,49721.0
2024-03-18 15:55:00,131.41,131.68,130.75,130.77,112299.0,131.41,131.68,130.75,130.77,112299.0
2024-03-19 09:30:00,129.0,131.35,128.38,129.71,32294.0,129.0,131.35,128.38,129.71,32294.0
2024-03-19 09:35:00,129.41,130.05,129.05,129.05,10290.0,129.41,130.05,129.05,129.05,10290.0
2024-03-19 09:40:00,129.29,129.52,128.76,129.52,11269.0,129.29,129.52,128.76,129.52,11269.0
2024-03-19 09:45:00,129.56,129.69,129.18,129.39,12004.0,129.56,129.69,129.18,129.39,12004.0
2024-03-19 09:50:00,129.41,129.75,129.0,129.56,8548.0,129.41,129.75,129.0,129.56,8548.0
2024-03-19 09:55:00,129.7,129.83,129.08,129.08,8870.0,129.7,129.83,129.08,129.08,8870.0
2024-03-19 10:00:00,129.16,130.77,128.83,130.43,18118.0,129.16,130.77,128.83,130.43,18118.0
2024-03-19 10:05:00,130.54,130.91,130.2,130.2,11292.0,130.54,130.91,130.2,130.2,11292.0
2024-03-19 10:10:00,130.28,130.32,129.4,129.56,9339.0,130.28,130.32,129.4,129.56,9339.0
2024-03-19 10:15:00,129.59,129.76,129.26,129.52,24053.0,129.59,129.76,129.26,129.52,24053.0
2024-03-19 10:20:00,129.62,129.62,129.16,129.37,13508.0,129.62,129.62,129.16,129.37,13508.0
2024-03-19 10:25:00,129.39,129.69,129.13,129.19,8465.0,129.39,129.69,129.13,129.19,8465.0
2024-03-19 10:30:00,129.22,129.86,129.21,129.72,11314.0,129.22,129.86,129.21,129.72,11314.0
2024-03-19 10:35:00,129.72,130.65,129.6,130.47,10499.0,129.72,130.65,129.6,130.47,10499.0
2024-03-19 10:40:00,130.67,130.85,130.32,130.63,7321.0,130.67,130.85,130.32,130.63,7321.0
2024-03-19 10:45:00,130.55,130.55,130.17,130.17,4938.0,130.55,130.55,130.17,130.17,4938.0
2024-03-19 10:50:00,130.09,130.16,129.53,129.75,8288.0,130.09,130.16,129.53,129.75,8288.0
2024-03-19 10:55:00,129.71,129.84,129.55,129.58,7319.0,129.71,129.84,129.55,129.58,7319.0
2024-03-19 11:00:00,129.5,130.0,129.34,129.84,10156.0,129.5,130.0,129.34,129.84,10156.0
2024-03-19 11:05:00,129.94,130.05,129.64,129.8,3346.0,129.94,130.05,129.64,129.8,3346.0
2024-03-19 11:10:00,129.82,130.3,129.82,130.21,6808.0,129.82,130.3,129.82,130.21,6808.0
2024-03-19 11:15:00,130.13,130.13,129.71,129.99,3485.0,130.13,130.13,129.71,129.99,3485.0
2024-03-19 11:20:00,129.84,129.99,129.84,129.99,2141.0,129.84,129.99,129.84,129.99,2141.0
2024-03-19 11:25:00,129.93,130.22,129.86,130.05,3727.0,129.93,130.22,129.86,130.05,3727.0
2024-03-19 11:30:00,130.13,130.5,130.12,130.35,3825.0,130.13,130.5,130.12,130.35,3825.0
2024-03-19 11:35:00,130.41,130.7,130.23,130.3,7164.0,130.41,130.7,130.23,130.3,7164.0
2024-03-19 11:40:00,130.23,130.23,129.82,130.04,4874.0,130.23,130.23,129.82,130.04,4874.0
2024-03-19 11:45:00,129.93,129.93,129.72,129.82,4079.0,129.93,129.93,129.72,129.82,4079.0
2024-03-19 11:50:00,129.75,129.76,129.32,129.37,5284.0,129.75,129.76,129.32,129.37,5284.0
2024-03-19 11:55:00,129.37,129.5,129.25,129.5,6411.0,129.37,129.5,129.25,129.5,6411.0
2024-03-19 12:00:00,129.56,129.6,129.45,129.53,3488.0,129.56,129.6,129.45,129.53,3488.0
2024-03-19 12:05:00,129.67,129.86,129.67,129.82,4999.0,129.67,129.86,129.67,129.82,4999.0
2024-03-19 12:10:00,129.83,130.07,129.76,129.98,5573.0,129.83,130.07,129.76,129.98,5573.0
2024-03-19 12:15:00,129.92,130.29,129.83,130.18,2939.0,129.92,130.29,129.83,130.18,2939.0
2024-03-19 12:20:00,130.16,130.26,130.07,130.22,2700.0,130.16,130.26,130.07,130.22,2700.0
2024-03-19 12:25:00,130.14,130.4,130.11,130.24,4031.0,130.14,130.4,130.11,130.24,4031.0
2024-03-19 12:30:00,130.18,130.47,130.18,130.37,3968.0,130.18,130.47,130.18,130.37,3968.0
2024-03-19 12:35:00,130.36,130.6,130.36,130.58,5500.0,130.36,130.6,130.36,130.58,5500.0
2024-03-19 12:40:00,130.53,130.76,130.3,130.76,3434.0,130.53,130.76,130.3,130.76,3434.0
2024-03-19 12:45:00,130.85,130.88,130.6,130.64,2784.0,130.85,130.88,130.6,130.64,2784.0
2024-03-19 12:50:00,130.73,130.73,130.5,130.5,2623.0,130.73,130.73,130.5,130.5,2623.0
2024-03-19 12:55:00,130.51,130.61,130.32,130.44,3706.0,130.51,130.61,130.32,130.44,3706.0
2024-03-19 13:00:00,130.49,130.76,130.45,130.51,3198.0,130.49,130.76,130.45,130.51,3198.0
2024-03-19 13:05:00,130.41,130.41,130.23,130.23,2566.0,130.41,130.41,130.23,130.23,2566.0
2024-03-19 13:10:00,130.25,130.43,130.16,130.31,2210.0,130.25,130.43,130.16,130.31,2210.0
2024-03-19 13:15:00,130.27,130.88,130.26,130.77,2825.0,130.27,130.88,130.26,130.77,2825.0
2024-03-19 13:20:00,130.84,130.84,130.65,130.68,1846.0,130.84,130.84,130.65,130.68,1846.0
2024-03-19 13:25:00,130.67,131.14,130.67,131.14,2608.0,130.67,131.14,130.67,131.14,2608.0
2024-03-19 13:30:00,131.14,131.36,130.98,131.0,6161.0,131.14,131.36,130.98,131.0,6161.0
2024-03-19 13:35:00,131.01,131.01,130.71,130.78,2081.0,131.01,131.01,130.71,130.78,2081.0
2024-03-19 13:40:00,130.86,130.86,130.53,130.72,3784.0,130.86,130.86,130.53,130.72,3784.0
2024-03-19 13:45:00,130.72,130.87,130.7,130.86,3000.0,130.72,130.87,130.7,130.86,3000.0
2024-03-19 13:50:00,130.68,130.68,130.24,130.24,2658.0,130.68,130.68,130.24,130.24,2658.0
2024-03-19 13:55:00,130.33,130.37,130.16,130.26,5269.0,130.33,130.37,130.16,130.26,5269.0
2024-03-19 14:00:00,130.34,130.41,130.31,130.39,4028.0,130.34,130.41,130.31,130.39,4028.0
2024-03-19 14:05:00,130.45,130.55,130.15,130.22,4076.0,130.45,130.55,130.15,130.22,4076.0
2024-03-19 14:10:00,130.3,130.66,130.26,130.44,9901.0,130.3,130.66,130.26,130.44,9901.0
2024-03-19 14:15:00,130.4,130.52,130.29,130.41,2992.0,130.4,130.52,130.29,130.41,2992.0
2024-03-19 14:20:00,130.32,130.47,130.19,130.36,4000.0,130.32,130.47,130.19,130.36,4000.0
2024-03-19 14:25:00,130.31,130.45,130.26,130.33,1822.0,130.31,130.45,130.26,130.33,1822.0
2024-03-19 14:30:00,130.34,130.37,130.08,130.15,1575.0,130.34,130.37,130.08,130.15,1575.0
2024-03-19 14:35:00,130.24,130.4,130.04,130.33,10796.0,130.24,130.4,130.04,130.33,10796.0
2024-03-19 14:40:00,130.41,130.8,130.34,130.7,19594.0,130.41,130.8,130.34,130.7,19594.0
2024-03-19 14:45:00,130.8,130.87,130.55,130.66,5421.0,130.8,130.87,130.55,130.66,5421.0
2024-03-19 14:50:00,130.71,130.76,130.46,130.47,3736.0,130.71,130.76,130.46,130.47,3736.0
2024-03-19 14:55:00,130.4,130.81,130.3,130.74,4129.0,130.4,130.81,130.3,130.74,4129.0
2024-03-19 15:00:00,130.53,130.74,130.5,130.55,8312.0,130.53,130.74,130.5,130.55,8312.0
2024-03-19 15:05:00,130.51,130.6,130.36,130.42,3380.0,130.51,130.6,130.36,130.42,3380.0
2024-03-19 15:10:00,130.49,130.62,130.24,130.3,5579.0,130.49,130.62,130.24,130.3,5579.0
2024-03-19 15:15:00,130.22,130.71,130.19,130.71,6182.0,130.22,130.71,130.19,130.71,6182.0
2024-03-19 15:20:00,130.61,130.73,130.48,130.64,5412.0,130.61,130.73,130.48,130.64,5412.0
2024-03-19 15:25:00,130.59,130.75,130.43,130.71,5173.0,130.59,130.75,130.43,130.71,5173.0
2024-03-19 15:30:00,130.75,131.13,130.58,130.88,12749.0,130.75,131.13,130.58,130.88,12749.0
2024-03-19 15:35:00,130.84,131.03,130.82,131.02,5804.0,130.84,131.03,130.82,131.02,5804.0
2024-03-19 15:40:00,130.9,131.14,130.9,130.93,16033.0,130.9,131.14,130.9,130.93,16033.0
2024-03-19 15:45:00,130.98,131.05,130.68,130.91,19035.0,130.98,131.05,130.68,130.91,19035.0
2024-03-19 15:50:00,130.81,131.08,130.68,131.08,32971.0,130.81,131.08,130.68,131.08,32971.0
2024-03-19 15:55:00,131.09,131.35,130.76,131.0,71654.0,131.09,131.35,130.76,131.0,71654.0
2024-03-20 09:30:00,129.98,130.65,129.23,130.08,12470.0,129.98,130.65,129.23,130.08,12470.0
2024-03-20 09:35:00,129.76,130.06,128.7,129.01,8668.0,129.76,130.06,128.7,129.01,8668.0
2024-03-20 09:40:00,129.13,129.93,128.9,129.55,6754.0,129.13,129.93,128.9,129.55,6754.0
2024-03-20 09:45:00,129.24,129.52,128.72,129.52,10783.0,129.24,129.52,128.72,129.52,10783.0
2024-03-20 09:50:00,129.27,130.26,129.27,129.97,4425.0,129.27,130.26,129.27,129.97,4425.0
2024-03-20 09:55:00,130.14,130.88,130.14,130.67,2870.0,130.14,130.88,130.14,130.67,2870.0
2024-03-20 10:00:00,130.66,131.12,130.02,130.81,7433.0,130.66,131.12,130.02,130.81,7433.0
2024-03-20 10:05:00,130.81,131.07,130.79,130.87,3820.0,130.81,131.07,130.79,130.87,3820.0
2024-03-20 10:10:00,130.95,131.03,130.75,130.87,2095.0,130.95,131.03,130.75,130.87,2095.0
2024-03-20 10:15:00,130.96,130.99,130.51,130.58,4509.0,130.96,130.99,130.51,130.58,4509.0
2024-03-20 10:20:00,130.42,131.04,130.34,130.94,3480.0,130.42,131.04,130.34,130.94,3480.0
2024-03-20 10:25:00,130.94,131.81,130.93,131.52,11355.0,130.94,131.81,130.93,131.52,11355.0
2024-03-20 10:30:00,131.66,131.99,131.54,131.56,9952.0,131.66,131.99,131.54,131.56,9952.0
2024-03-20 10:35:00,131.48,131.63,131.35,131.53,3771.0,131.48,131.63,131.35,131.53,3771.0
2024-03-20 10:40:00,131.52,131.52,131.12,131.22,2487.0,131.52,131.52,131.12,131.22,2487.0
2024-03-20 10:45:00,131.21,131.72,131.1,131.72,3758.0,131.21,131.72,131.1,131.72,3758.0
2024-03-20 10:50:00,131.7,131.73,131.17,131.57,2296.0,131.7,131.73,131.17,131.57,2296.0
2024-03-20 10:55:00,131.44,131.76,131.24,131.25,3539.0,131.44,131.76,131.24,131.25,3539.0
2024-03-20 11:00:00,131.42,131.64,131.42,131.49,3231.0,131.42,131.64,131.42,131.49,3231.0
2024-03-20 11:05:00,131.58,131.58,131.2,131.2,2094.0,131.58,131.58,131.2,131.2,2094.0
2024-03-20 11:10:00,131.21,131.59,131.11,131.47,5028.0,131.21,131.59,131.11,131.47,5028.0
2024-03-20 11:15:00,131.56,131.62,131.47,131.47,2543.0,131.56,131.62,131.47,131.47,2543.0
2024-03-20 11:20:00,131.41,131.41,131.36,131.41,700.0,131.41,131.41,131.36,131.41,700.0
2024-03-20 11:25:00,131.47,131.71,131.47,131.65,2849.0,131.47,131.71,131.47,131.65,2849.0
2024-03-20 11:30:00,131.55,131.55,131.24,131.42,2287.0,131.55,131.55,131.24,131.42,2287.0
2024-03-20 11:35:00,131.46,131.53,131.18,131.22,6265.0,131.46,131.53,131.18,131.22,6265.0
2024-03-20 11:40:00,131.34,131.37,131.09,131.34,3715.0,131.34,131.37,131.09,131.34,3715.0
2024-03-20 11:45:00,131.2,131.36,131.17,131.36,1900.0,131.2,131.36,131.17,131.36,1900.0
2024-03-20 11:50:00,131.3,131.65,131.3,131.49,7029.0,131.3,131.65,131.3,131.49,7029.0
2024-03-20 11:55:00,131.51,131.51,131.17,131.2,2580.0,131.51,131.51,131.17,131.2,2580.0
2024-03-20 12:00:00,131.24,131.32,131.12,131.12,2270.0,131.24,131.32,131.12,131.12,2270.0
2024-03-20 12:05:00,131.17,131.31,131.12,131.12,1835.0,131.17,131.31,131.12,131.12,1835.0
2024-03-20 12:10:00,131.2,131.33,131.19,131.2,2998.0,131.2,131.33,131.19,131.2,2998.0
2024-03-20 12:15:00,131.3,131.38,131.2,131.24,1101.0,131.3,131.38,131.2,131.24,1101.0
2024-03-20 12:20:00,131.25,131.3,131.22,131.23,700.0,131.25,131.3,131.22,131.23,700.0
2024-03-20 12:25:00,131.28,131.39,131.22,131.39,2122.0,131.28,131.39,131.22,131.39,2122.0
2024-03-20 12:30:00,131.44,131.44,131.26,131.27,1158.0,131.44,131.44,131.26,131.27,1158.0
2024-03-20 12:35:00,131.41,131.44,131.3,131.36,1649.0,131.41,131.44,131.3,131.36,1649.0
2024-03-20 12:40:00,131.35,131.47,131.33,131.41,1786.0,131.35,131.47,131.33,131.41,1786.0
2024-03-20 12:45:00,131.41,131.41,131.29,131.39,1941.0,131.41,131.41,131.29,131.39,1941.0
2024-03-20 12:50:00,131.34,131.48,131.21,131.28,5116.0,131.34,131.48,131.21,131.28,5116.0
2024-03-20 12:55:00,131.39,131.43,131.22,131.22,1931.0,131.39,131.43,131.22,131.22,1931.0
2024-03-20 13:00:00,131.3,131.32,131.12,131.13,2937.0,131.3,131.32,131.12,131.13,2937.0
2024-03-20 13:05:00,131.13,131.32,131.13,131.26,2971.0,131.13,131.32,131.13,131.26,2971.0
2024-03-20 13:10:00,131.2,131.23,131.08,131.08,1615.0,131.2,131.23,131.08,131.08,1615.0
2024-03-20 13:15:00,131.11,131.26,131.06,131.26,2240.0,131.11,131.26,131.06,131.26,2240.0
2024-03-20 13:20:00,131.22,131.22,130.63,130.84,6481.0,131.22,131.22,130.63,130.84,6481.0
2024-03-20 13:25:00,130.85,131.03,130.85,131.01,3732.0,130.85,131.03,130.85,131.01,3732.0
2024-03-20 13:30:00,131.03,131.07,130.9,131.07,1433.0,131.03,131.07,130.9,131.07,1433.0
2024-03-20 13:35:00,131.06,131.06,130.8,130.81,1490.0,131.06,131.06,130.8,130.81,1490.0
2024-03-20 13:40:00,130.77,130.77,130.55,130.55,2279.0,130.77,130.77,130.55,130.55,2279.0
2024-03-20 13:45:00,130.49,130.8,130.45,130.74,2729.0,130.49,130.8,130.45,130.74,2729.0
2024-03-20 13:50:00,130.81,131.03,130.8,131.03,7421.0,130.81,131.03,130.8,131.03,7421.0
2024-03-20 13:55:00,131.0,131.0,130.83,130.9,3684.0,131.0,131.0,130.83,130.9,3684.0
2024-03-20 14:00:00,130.91,132.2,130.91,132.18,21062.0,130.91,132.2,130.91,132.18,21062.0
2024-03-20 14:05:00,132.35,132.84,131.95,132.05,10380.0,132.35,132.84,131.95,132.05,10380.0
2024-03-20 14:10:00,132.05,132.08,131.58,131.58,4800.0,132.05,132.08,131.58,131.58,4800.0
2024-03-20 14:15:00,131.55,131.98,131.37,131.67,6315.0,131.55,131.98,131.37,131.67,6315.0
2024-03-20 14:20:00,131.97,132.24,131.85,131.86,6762.0,131.97,132.24,131.85,131.86,6762.0
2024-03-20 14:25:00,131.9,132.47,131.74,132.42,7290.0,131.9,132.47,131.74,132.42,7290.0
2024-03-20 14:30:00,132.44,132.65,131.71,131.74,8891.0,132.44,132.65,131.71,131.74,8891.0
2024-03-20 14:35:00,131.75,132.74,131.62,132.66,11600.0,131.75,132.74,131.62,132.66,11600.0
2024-03-20 14:40:00,132.86,132.95,132.33,132.55,10608.0,132.86,132.95,132.33,132.55,10608.0
2024-03-20 14:45:00,132.64,132.99,132.55,132.95,10395.0,132.64,132.99,132.55,132.95,10395.0
2024-03-20 14:50:00,132.92,133.22,132.61,132.89,20181.0,132.92,133.22,132.61,132.89,20181.0
2024-03-20 14:55:00,132.87,133.0,132.6,132.75,5248.0,132.87,133.0,132.6,132.75,5248.0
2024-03-20 15:00:00,132.71,132.99,132.71,132.88,6024.0,132.71,132.99,132.71,132.88,6024.0
2024-03-20 15:05:00,132.88,133.41,132.88,133.31,16019.0,132.88,133.41,132.88,133.31,16019.0
2024-03-20 15:10:00,133.43,133.5,133.04,133.04,11097.0,133.43,133.5,133.04,133.04,11097.0
2024-03-20 15:15:00,133.06,133.5,132.93,133.5,5552.0,133.06,133.5,132.93,133.5,5552.0
2024-03-20 15:20:00,133.6,133.6,133.36,133.5,13479.0,133.6,133.6,133.36,133.5,13479.0
2024-03-20 15:25:00,133.52,134.05,133.35,134.04,14918.0,133.52,134.05,133.35,134.04,14918.0
2024-03-20 15:30:00,134.05,134.45,134.04,134.32,22535.0,134.05,134.45,134.04,134.32,22535.0
2024-03-20 15:35:00,134.29,134.43,133.91,134.42,16721.0,134.29,134.43,133.91,134.42,16721.0
2024-03-20 15:40:00,134.48,134.94,134.33,134.85,21526.0,134.48,134.94,134.33,134.85,21526.0
2024-03-20 15:45:00,134.92,135.21,134.89,134.89,29373.0,134.92,135.21,134.89,134.89,29373.0
2024-03-20 15:50:00,134.95,135.63,134.55,135.49,40173.0,134.95,135.63,134.55,135.49,40173.0
2024-03-20 15:55:00,135.58,135.7,135.02,135.03,82247.0,135.58,135.7,135.02,135.03,82247.0
2024-03-21 09:30:00,136.68,137.5,136.0,136.03,23933.0,136.68,137.5,136.0,136.03,23933.0
2024-03-21 09:35:00,136.18,136.67,135.36,136.34,19459.0,136.18,136.67,135.36,136.34,19459.0
2024-03-21 09:40:00,136.5,136.91,136.28,136.8,9444.0,136.5,136.91,136.28,136.8,9444.0
2024-03-21 09:45:00,136.81,137.57,136.24,136.5,16261.0,136.81,137.57,136.24,136.5,16261.0
2024-03-21 09:50:00,136.69,136.74,136.26,136.39,6800.0,136.69,136.74,136.26,136.39,6800.0
2024-03-21 09:55:00,136.39,137.51,136.38,137.34,12098.0,136.39,137.51,136.38,137.34,12098.0
2024-03-21 10:00:00,137.27,137.28,136.72,137.12,8356.0,137.27,137.28,136.72,137.12,8356.0
2024-03-21 10:05:00,137.17,137.38,136.72,137.37,8816.0,137.17,137.38,136.72,137.37,8816.0
2024-03-21 10:10:00,137.44,137.7,137.05,137.57,8705.0,137.44,137.7,137.05,137.57,8705.0
2024-03-21 10:15:00,137.59,137.71,137.32,137.61,18025.0,137.59,137.71,137.32,137.61,18025.0
2024-03-21 10:20:00,137.7,137.9,137.55,137.59,11625.0,137.7,137.9,137.55,137.59,11625.0
2024-03-21 10:25:00,137.54,138.49,137.54,138.2,24862.0,137.54,138.49,137.54,138.2,24862.0
2024-03-21 10:30:00,138.0,138.15,137.62,138.09,6608.0,138.0,138.15,137.62,138.09,6608.0
2024-03-21 10:35:00,138.13,138.55,137.87,138.49,15041.0,138.13,138.55,137.87,138.49,15041.0
2024-03-21 10:40:00,138.4,138.52,137.85,137.94,16097.0,138.4,138.52,137.85,137.94,16097.0
2024-03-21 10:45:00,137.93,138.35,137.87,138.27,17095.0,137.93,138.35,137.87,138.27,17095.0
2024-03-21 10:50:00,138.22,139.11,138.18,139.08,13292.0,138.22,139.11,138.18,139.08,13292.0
2024-03-21 10:55:00,139.0,139.07,138.63,138.7,14494.0,139.0,139.07,138.63,138.7,14494.0
2024-03-21 11:00:00,138.63,138.71,138.39,138.49,9789.0,138.63,138.71,138.39,138.49,9789.0
2024-03-21 11:05:00,138.37,138.57,137.96,138.09,8896.0,138.37,138.57,137.96,138.09,8896.0
2024-03-21 11:10:00,138.11,138.77,138.0,138.68,8583.0,138.11,138.77,138.0,138.68,8583.0
2024-03-21 11:15:00,138.66,138.75,138.41,138.59,14843.0,138.66,138.75,138.41,138.59,14843.0
2024-03-21 11:20:00,138.59,138.71,138.42,138.48,15550.0,138.59,138.71,138.42,138.48,15550.0
2024-03-21 11:25:00,138.42,138.8,138.42,138.74,4908.0,138.42,138.8,138.42,138.74,4908.0
2024-03-21 11:30:00,138.67,138.95,138.64,138.82,8658.0,138.67,138.95,138.64,138.82,8658.0
2024-03-21 11:35:00,138.85,139.02,138.8,138.96,6101.0,138.85,139.02,138.8,138.96,6101.0
2024-03-21 11:40:00,139.01,139.07,138.68,138.8,8326.0,139.01,139.07,138.68,138.8,8326.0
2024-03-21 11:45:00,138.71,138.71,138.43,138.57,3154.0,138.71,138.71,138.43,138.57,3154.0
2024-03-21 11:50:00,138.54,138.79,138.27,138.39,4456.0,138.54,138.79,138.27,138.39,4456.0
2024-03-21 11:55:00,138.3,138.32,137.75,137.75,2969.0,138.3,138.32,137.75,137.75,2969.0
2024-03-21 12:00:00,137.9,138.22,137.89,137.96,4243.0,137.9,138.22,137.89,137.96,4243.0
2024-03-21 12:05:00,137.9,137.96,137.68,137.79,1112.0,137.9,137.96,137.68,137.79,1112.0
2024-03-21 12:10:00,137.69,137.87,137.66,137.71,2383.0,137.69,137.87,137.66,137.71,2383.0
2024-03-21 12:15:00,137.8,137.91,137.42,137.44,6749.0,137.8,137.91,137.42,137.44,6749.0
2024-03-21 12:20:00,137.54,137.79,137.5,137.79,4536.0,137.54,137.79,137.5,137.79,4536.0
2024-03-21 12:25:00,137.83,138.01,137.76,137.94,2551.0,137.83,138.01,137.76,137.94,2551.0
2024-03-21 12:30:00,138.02,138.16,137.88,138.16,3219.0,138.02,138.16,137.88,138.16,3219.0
2024-03-21 12:35:00,138.11,138.44,138.09,138.2,8308.0,138.11,138.44,138.09,138.2,8308.0
2024-03-21 12:40:00,138.2,138.34,138.2,138.33,1083.0,138.2,138.34,138.2,138.33,1083.0
2024-03-21 12:45:00,138.26,138.37,138.09,138.2,5214.0,138.26,138.37,138.09,138.2,5214.0
2024-03-21 12:50:00,138.25,138.39,138.2,138.24,3754.0,138.25,138.39,138.2,138.24,3754.0
2024-03-21 12:55:00,138.16,138.43,138.08,138.37,3663.0,138.16,138.43,138.08,138.37,3663.0
2024-03-21 13:00:00,138.4,138.46,138.25,138.32,1430.0,138.4,138.46,138.25,138.32,1430.0
2024-03-21 13:05:00,138.4,138.45,138.16,138.16,2566.0,138.4,138.45,138.16,138.16,2566.0
2024-03-21 13:10:00,138.19,138.2,138.0,138.04,4367.0,138.19,138.2,138.0,138.04,4367.0
2024-03-21 13:15:00,138.1,138.29,138.05,138.05,7175.0,138.1,138.29,138.05,138.05,7175.0
2024-03-21 13:20:00,137.91,138.12,137.91,137.94,2343.0,137.91,138.12,137.91,137.94,2343.0
2024-03-21 13:25:00,137.97,138.05,137.85,137.85,1600.0,137.97,138.05,137.85,137.85,1600.0
2024-03-21 13:30:00,137.86,138.23,137.83,138.17,5992.0,137.86,138.23,137.83,138.17,5992.0
2024-03-21 13:35:00,138.2,138.76,138.2,138.73,3155.0,138.2,138.76,138.2,138.73,3155.0
2024-03-21 13:40:00,138.81,138.89,138.72,138.75,1949.0,138.81,138.89,138.72,138.75,1949.0
2024-03-21 13:45:00,138.75,138.8,138.41,138.42,5346.0,138.75,138.8,138.41,138.42,5346.0
2024-03-21 13:50:00,138.4,138.4,137.65,137.65,4052.0,138.4,138.4,137.65,137.65,4052.0
2024-03-21 13:55:00,137.82,137.87,137.56,137.69,12110.0,137.82,137.87,137.56,137.69,12110.0
2024-03-21 14:00:00,137.7,137.76,137.35,137.45,3701.0,137.7,137.76,137.35,137.45,3701.0
2024-03-21 14:05:00,137.34,137.38,136.92,137.16,23588.0,137.34,137.38,136.92,137.16,23588.0
2024-03-21 14:10:00,137.05,137.11,136.65,136.71,13104.0,137.05,137.11,136.65,136.71,13104.0
2024-03-21 14:15:00,136.77,136.9,136.14,136.26,28318.0,136.77,136.9,136.14,136.26,28318.0
2024-03-21 14:20:00,136.31,136.9,136.31,136.61,16182.0,136.31,136.9,136.31,136.61,16182.0
2024-03-21 14:25:00,136.49,136.9,136.49,136.75,5754.0,136.49,136.9,136.49,136.75,5754.0
2024-03-21 14:30:00,136.62,136.68,136.36,136.42,6403.0,136.62,136.68,136.36,136.42,6403.0
2024-03-21 14:35:00,136.25,136.41,136.13,136.27,8168.0,136.25,136.41,136.13,136.27,8168.0
2024-03-21 14:40:00,136.13,136.39,135.86,136.09,7549.0,136.13,136.39,135.86,136.09,7549.0
2024-03-21 14:45:00,136.19,136.24,135.88,135.99,6385.0,136.19,136.24,135.88,135.99,6385.0
2024-03-21 14:50:00,135.99,136.0,135.68,135.68,6266.0,135.99,136.0,135.68,135.68,6266.0
2024-03-21 14:55:00,135.68,135.87,135.46,135.53,10177.0,135.68,135.87,135.46,135.53,10177.0
2024-03-21 15:00:00,135.45,135.68,135.27,135.49,13083.0,135.45,135.68,135.27,135.49,13083.0
2024-03-21 15:05:00,135.41,135.57,135.41,135.47,3471.0,135.41,135.57,135.41,135.47,3471.0
2024-03-21 15:10:00,135.41,135.52,135.35,135.35,6558.0,135.41,135.52,135.35,135.35,6558.0
2024-03-21 15:15:00,135.38,135.68,135.31,135.58,7782.0,135.38,135.68,135.31,135.58,7782.0
2024-03-21 15:20:00,135.51,135.59,135.26,135.27,10841.0,135.51,135.59,135.26,135.27,10841.0
2024-03-21 15:25:00,135.33,135.48,135.22,135.4,11772.0,135.33,135.48,135.22,135.4,11772.0
2024-03-21 15:30:00,135.45,135.79,135.45,135.69,8809.0,135.45,135.79,135.45,135.69,8809.0
2024-03-21 15:35:00,135.69,135.72,135.4,135.44,6614.0,135.69,135.72,135.4,135.44,6614.0
2024-03-21 15:40:00,135.42,136.54,135.29,136.54,22211.0,135.42,136.54,135.29,136.54,22211.0
2024-03-21 15:45:00,136.52,137.26,136.45,137.1,51725.0,136.52,137.26,136.45,137.1,51725.0
2024-03-21 15:50:00,137.18,137.79,137.12,137.78,40602.0,137.18,137.79,137.12,137.78,40602.0
2024-03-21 15:55:00,137.82,138.02,137.38,137.49,139181.0,137.82,138.02,137.38,137.49,139181.0
2024-03-22 09:30:00,135.61,136.72,135.6,136.41,19708.0,135.61,136.72,135.6,136.41,19708.0
2024-03-22 09:35:00,136.36,137.23,136.34,137.23,10012.0,136.36,137.23,136.34,137.23,10012.0
2024-03-22 09:40:00,137.35,137.44,136.8,136.95,9732.0,137.35,137.44,136.8,136.95,9732.0
2024-03-22 09:45:00,136.56,136.69,134.89,135.05,30969.0,136.56,136.69,134.89,135.05,30969.0
2024-03-22 09:50:00,135.06,135.8,134.78,135.5,16965.0,135.06,135.8,134.78,135.5,16965.0
2024-03-22 09:55:00,135.73,135.87,135.4,135.77,5696.0,135.73,135.87,135.4,135.77,5696.0
2024-03-22 10:00:00,135.65,136.15,135.38,135.53,12545.0,135.65,136.15,135.38,135.53,12545.0
2024-03-22 10:05:00,135.53,135.94,135.53,135.87,6038.0,135.53,135.94,135.53,135.87,6038.0
2024-03-22 10:10:00,135.87,136.43,135.7,136.29,10072.0,135.87,136.43,135.7,136.29,10072.0
2024-03-22 10:15:00,136.28,136.42,136.02,136.19,10191.0,136.28,136.42,136.02,136.19,10191.0
2024-03-22 10:20:00,136.2,136.31,135.65,135.68,16422.0,136.2,136.31,135.65,135.68,16422.0
2024-03-22 10:25:00,135.69,135.79,135.02,135.55,13616.0,135.69,135.79,135.02,135.55,13616.0
2024-03-22 10:30:00,135.62,136.17,135.59,136.17,7002.0,135.62,136.17,135.59,136.17,7002.0
2024-03-22 10:35:00,136.17,136.17,135.82,135.98,3661.0,136.17,136.17,135.82,135.98,3661.0
2024-03-22 10:40:00,136.07,136.15,135.67,135.79,17951.0,136.07,136.15,135.67,135.79,17951.0
2024-03-22 10:45:00,135.78,136.21,135.75,136.21,4189.0,135.78,136.21,135.75,136.21,4189.0
2024-03-22 10:50:00,136.2,136.22,135.92,136.16,3879.0,136.2,136.22,135.92,136.16,3879.0
2024-03-22 10:55:00,136.2,136.29,135.96,136.06,8649.0,136.2,136.29,135.96,136.06,8649.0
2024-03-22 11:00:00,136.01,136.2,135.85,136.0,5729.0,136.01,136.2,135.85,136.0,5729.0
2024-03-22 11:05:00,136.03,136.13,135.82,136.06,15247.0,136.03,136.13,135.82,136.06,15247.0
2024-03-22 11:10:00,136.05,136.08,135.37,135.55,8037.0,136.05,136.08,135.37,135.55,8037.0
2024-03-22 11:15:00,135.42,135.43,134.94,135.41,11615.0,135.42,135.43,134.94,135.41,11615.0
2024-03-22 11:20:00,135.51,135.95,135.45,135.94,4676.0,135.51,135.95,135.45,135.94,4676.0
2024-03-22 11:25:00,135.97,136.05,135.77,135.97,4283.0,135.97,136.05,135.77,135.97,4283.0
2024-03-22 11:30:00,135.97,136.49,135.84,136.45,6019.0,135.97,136.49,135.84,136.45,6019.0
2024-03-22 11:35:00,136.37,136.54,136.23,136.54,4635.0,136.37,136.54,136.23,136.54,4635.0
2024-03-22 11:40:00,136.43,136.54,136.27,136.5,900.0,136.43,136.54,136.27,136.5,900.0
2024-03-22 11:45:00,136.2,136.51,136.2,136.25,1637.0,136.2,136.51,136.2,136.25,1637.0
2024-03-22 11:50:00,136.4,136.41,135.89,135.89,6883.0,136.4,136.41,135.89,135.89,6883.0
2024-03-22 11:55:00,136.19,136.28,136.07,136.07,3052.0,136.19,136.28,136.07,136.07,3052.0
2024-03-22 12:00:00,136.11,136.48,136.11,136.24,3935.0,136.11,136.48,136.11,136.24,3935.0
2024-03-22 12:05:00,136.25,136.58,136.18,136.53,9146.0,136.25,136.58,136.18,136.53,9146.0
2024-03-22 12:10:00,136.57,136.58,136.41,136.55,5153.0,136.57,136.58,136.41,136.55,5153.0
2024-03-22 12:15:00,136.47,136.47,136.16,136.24,1779.0,136.47,136.47,136.16,136.24,1779.0
2024-03-22 12:20:00,136.32,136.33,136.1,136.1,5302.0,136.32,136.33,136.1,136.1,5302.0
2024-03-22 12:25:00,136.16,136.33,135.96,136.0,3644.0,136.16,136.33,135.96,136.0,3644.0
2024-03-22 12:30:00,135.97,135.97,135.84,135.92,1296.0,135.97,135.97,135.84,135.92,1296.0
2024-03-22 12:35:00,135.86,135.93,135.6,135.72,5335.0,135.86,135.93,135.6,135.72,5335.0
2024-03-22 12:40:00,135.7,135.85,135.64,135.85,5763.0,135.7,135.85,135.64,135.85,5763.0
2024-03-22 12:45:00,135.78,136.05,135.68,135.69,18122.0,135.78,136.05,135.68,135.69,18122.0
2024-03-22 12:50:00,135.69,136.13,135.61,136.07,7388.0,135.69,136.13,135.61,136.07,7388.0
2024-03-22 12:55:00,136.17,136.22,135.94,135.97,1050.0,136.17,136.22,135.94,135.97,1050.0
2024-03-22 13:00:00,135.88,136.02,135.8,135.96,3457.0,135.88,136.02,135.8,135.96,3457.0
2024-03-22 13:05:00,135.91,135.98,135.81,135.87,3851.0,135.91,135.98,135.81,135.87,3851.0
2024-03-22 13:10:00,135.83,136.06,135.77,136.0,4891.0,135.83,136.06,135.77,136.0,4891.0
2024-03-22 13:15:00,135.96,136.09,135.92,136.03,2804.0,135.96,136.09,135.92,136.03,2804.0
2024-03-22 13:20:00,135.99,136.1,135.95,135.99,2942.0,135.99,136.1,135.95,135.99,2942.0
2024-03-22 13:25:00,136.12,136.35,136.12,136.25,2940.0,136.12,136.35,136.12,136.25,2940.0
2024-03-22 13:30:00,136.35,136.35,136.12,136.19,2450.0,136.35,136.35,136.12,136.19,2450.0
2024-03-22 13:35:00,136.19,136.43,136.09,136.34,5200.0,136.19,136.43,136.09,136.34,5200.0
2024-03-22 13:40:00,136.41,136.66,136.35,136.62,5835.0,136.41,136.66,136.35,136.62,5835.0
2024-03-22 13:45:00,136.65,136.76,136.52,136.62,2920.0,136.65,136.76,136.52,136.62,2920.0
2024-03-22 13:50:00,136.6,136.89,136.57,136.76,2615.0,136.6,136.89,136.57,136.76,2615.0
2024-03-22 13:55:00,136.83,136.84,136.65,136.74,2879.0,136.83,136.84,136.65,136.74,2879.0
2024-03-22 14:00:00,136.58,136.68,136.4,136.41,4252.0,136.58,136.68,136.4,136.41,4252.0
2024-03-22 14:05:00,136.41,136.51,136.33,136.44,2697.0,136.41,136.51,136.33,136.44,2697.0
2024-03-22 14:10:00,136.43,136.51,136.33,136.38,2894.0,136.43,136.51,136.33,136.38,2894.0
2024-03-22 14:15:00,136.38,136.38,136.27,136.34,2146.0,136.38,136.38,136.27,136.34,2146.0
2024-03-22 14:20:00,136.34,136.36,136.21,136.36,5094.0,136.34,136.36,136.21,136.36,5094.0
2024-03-22 14:25:00,136.34,136.43,136.23,136.37,4740.0,136.34,136.43,136.23,136.37,4740.0
2024-03-22 14:30:00,136.27,136.36,136.2,136.21,1901.0,136.27,136.36,136.2,136.21,1901.0
2024-03-22 14:35:00,136.21,136.33,136.09,136.09,6968.0,136.21,136.33,136.09,136.09,6968.0
2024-03-22 14:40:00,136.14,136.18,136.03,136.12,1201.0,136.14,136.18,136.03,136.12,1201.0
2024-03-22 14:45:00,136.07,136.16,136.02,136.14,3913.0,136.07,136.16,136.02,136.14,3913.0
2024-03-22 14:50:00,136.1,136.12,135.97,135.97,7739.0,136.1,136.12,135.97,135.97,7739.0
2024-03-22 14:55:00,135.97,136.25,135.97,136.25,3370.0,135.97,136.25,135.97,136.25,3370.0
2024-03-22 15:00:00,136.2,136.21,136.01,136.11,5983.0,136.2,136.21,136.01,136.11,5983.0
2024-03-22 15:05:00,136.01,136.02,135.93,135.99,5064.0,136.01,136.02,135.93,135.99,5064.0
2024-03-22 15:10:00,135.99,136.1,135.8,136.09,12056.0,135.99,136.1,135.8,136.09,12056.0
2024-03-22 15:15:00,135.99,136.26,135.97,136.25,4718.0,135.99,136.26,135.97,136.25,4718.0
2024-03-22 15:20:00,136.3,136.37,136.04,136.04,3258.0,136.3,136.37,136.04,136.04,3258.0
2024-03-22 15:25:00,136.1,136.19,135.92,136.17,11213.0,136.1,136.19,135.92,136.17,11213.0
2024-03-22 15:30:00,136.19,136.23,135.85,135.98,7553.0,136.19,136.23,135.85,135.98,7553.0
2024-03-22 15:35:00,135.99,136.07,135.75,136.02,15904.0,135.99,136.07,135.75,136.02,15904.0
2024-03-22 15:40:00,136.01,136.08,135.92,136.04,6046.0,136.01,136.08,135.92,136.04,6046.0
2024-03-22 15:45:00,136.03,136.09,135.92,136.08,8801.0,136.03,136.09,135.92,136.08,8801.0
2024-03-22 15:50:00,136.01,136.06,135.78,135.82,20396.0,136.01,136.06,135.78,135.82,20396.0
2024-03-22 15:55:00,135.82,135.88,134.96,135.0,83879.0,135.82,135.88,134.96,135.0,83879.0
2024-03-25 09:30:00,134.0,134.59,132.51,133.64,46694.0,134.0,134.59,132.51,133.64,46694.0
2024-03-25 09:35:00,133.44,133.54,132.25,132.91,18986.0,133.44,133.54,132.25,132.91,18986.0
2024-03-25 09:40:00,132.6,132.6,131.2,132.23,21689.0,132.6,132.6,131.2,132.23,21689.0
2024-03-25 09:45:00,132.36,132.51,131.56,132.51,18942.0,132.36,132.51,131.56,132.51,18942.0
2024-03-25 09:50:00,132.49,133.08,132.49,132.98,9042.0,132.49,133.08,132.49,132.98,9042.0
2024-03-25 09:55:00,133.03,133.29,132.77,132.87,8949.0,133.03,133.29,132.77,132.87,8949.0
2024-03-25 10:00:00,132.87,132.87,131.74,131.75,15959.0,132.87,132.87,131.74,131.75,15959.0
2024-03-25 10:05:00,131.99,132.62,131.88,132.09,7770.0,131.99,132.62,131.88,132.09,7770.0
2024-03-25 10:10:00,132.19,132.32,131.06,131.22,22963.0,132.19,132.32,131.06,131.22,22963.0
2024-03-25 10:15:00,131.29,131.29,130.21,130.22,18708.0,131.29,131.29,130.21,130.22,18708.0
2024-03-25 10:20:00,130.31,130.95,130.29,130.36,18847.0,130.31,130.95,130.29,130.36,18847.0
2024-03-25 10:25:00,130.46,130.87,130.1,130.45,17782.0,130.46,130.87,130.1,130.45,17782.0
2024-03-25 10:30:00,130.4,130.41,128.68,128.83,33306.0,130.4,130.41,128.68,128.83,33306.0
2024-03-25 10:35:00,129.08,129.11,127.24,127.31,45021.0,129.08,129.11,127.24,127.31,45021.0
2024-03-25 10:40:00,127.44,127.88,126.58,127.03,72373.0,127.44,127.88,126.58,127.03,72373.0
2024-03-25 10:45:00,127.01,127.64,126.5,126.75,31045.0,127.01,127.64,126.5,126.75,31045.0
2024-03-25 10:50:00,126.75,127.29,126.66,126.8,28000.0,126.75,127.29,126.66,126.8,28000.0
2024-03-25 10:55:00,126.77,127.34,126.16,127.34,19598.0,126.77,127.34,126.16,127.34,19598.0
2024-03-25 11:00:00,127.28,127.61,126.1,126.3,26420.0,127.28,127.61,126.1,126.3,26420.0
2024-03-25 11:05:00,126.22,126.4,125.61,125.82,41488.0,126.22,126.4,125.61,125.82,41488.0
2024-03-25 11:10:00,125.92,126.1,125.28,125.71,49517.0,125.92,126.1,125.28,125.71,49517.0
2024-03-25 11:15:00,125.91,126.03,125.4,125.54,32810.0,125.91,126.03,125.4,125.54,32810.0
2024-03-25 11:20:00,125.6,125.66,124.62,124.69,69350.0,125.6,125.66,124.62,124.69,69350.0
2024-03-25 11:25:00,124.83,125.42,124.36,125.14,44269.0,124.83,125.42,124.36,125.14,44269.0
2024-03-25 11:30:00,125.12,125.56,125.12,125.51,14151.0,125.12,125.56,125.12,125.51,14151.0
2024-03-25 11:35:00,125.46,125.59,124.61,124.77,21995.0,125.46,125.59,124.61,124.77,21995.0
2024-03-25 11:40:00,124.78,125.04,124.19,125.01,30457.0,124.78,125.04,124.19,125.01,30457.0
2024-03-25 11:45:00,125.04,125.26,125.0,125.26,15524.0,125.04,125.26,125.0,125.26,15524.0
2024-03-25 11:50:00,125.09,125.12,124.56,124.61,11687.0,125.09,125.12,124.56,124.61,11687.0
2024-03-25 11:55:00,124.52,124.73,124.11,124.21,14021.0,124.52,124.73,124.11,124.21,14021.0
2024-03-25 12:00:00,124.18,124.73,124.12,124.71,21166.0,124.18,124.73,124.12,124.71,21166.0
2024-03-25 12:05:00,124.61,124.61,124.19,124.19,7620.0,124.61,124.61,124.19,124.19,7620.0
2024-03-25 12:10:00,124.32,124.58,123.63,124.11,23695.0,124.32,124.58,123.63,124.11,23695.0
2024-03-25 12:15:00,124.18,124.55,124.16,124.46,10244.0,124.18,124.55,124.16,124.46,10244.0
2024-03-25 12:20:00,124.55,124.82,124.37,124.55,14991.0,124.55,124.82,124.37,124.55,14991.0
2024-03-25 12:25:00,124.43,124.45,123.82,124.02,9921.0,124.43,124.45,123.82,124.02,9921.0
2024-03-25 12:30:00,124.17,124.48,123.52,124.19,43527.0,124.17,124.48,123.52,124.19,43527.0
2024-03-25 12:35:00,124.1,124.28,123.63,124.0,15419.0,124.1,124.28,123.63,124.0,15419.0
2024-03-25 12:40:00,124.22,124.47,123.7,123.81,17302.0,124.22,124.47,123.7,123.81,17302.0
2024-03-25 12:45:00,123.88,124.77,123.61,124.73,25606.0,123.88,124.77,123.61,124.73,25606.0
2024-03-25 12:50:00,124.86,125.9,124.85,125.81,40300.0,124.86,125.9,124.85,125.81,40300.0
2024-03-25 12:55:00,125.83,126.13,125.51,125.75,16047.0,125.83,126.13,125.51,125.75,16047.0
2024-03-25 13:00:00,125.69,126.24,125.58,126.17,21877.0,125.69,126.24,125.58,126.17,21877.0
2024-03-25 13:05:00,126.14,126.48,126.0,126.0,15496.0,126.14,126.48,126.0,126.0,15496.0
2024-03-25 13:10:00,126.07,126.38,125.82,125.9,6778.0,126.07,126.38,125.82,125.9,6778.0
2024-03-25 13:15:00,125.87,125.87,125.55,125.55,6329.0,125.87,125.87,125.55,125.55,6329.0
2024-03-25 13:20:00,125.5,125.5,125.2,125.31,15664.0,125.5,125.5,125.2,125.31,15664.0
2024-03-25 13:25:00,125.24,125.26,124.68,124.85,11164.0,125.24,125.26,124.68,124.85,11164.0
2024-03-25 13:30:00,124.97,125.06,124.35,124.49,7205.0,124.97,125.06,124.35,124.49,7205.0
2024-03-25 13:35:00,124.52,124.63,124.28,124.63,16375.0,124.52,124.63,124.28,124.63,16375.0
2024-03-25 13:40:00,124.77,124.78,124.13,124.37,9720.0,124.77,124.78,124.13,124.37,9720.0
2024-03-25 13:45:00,124.3,124.43,123.92,123.92,10162.0,124.3,124.43,123.92,123.92,10162.0
2024-03-25 13:50:00,124.03,124.32,123.91,124.03,7578.0,124.03,124.32,123.91,124.03,7578.0
2024-03-25 13:55:00,123.99,124.33,123.8,124.28,9669.0,123.99,124.33,123.8,124.28,9669.0
2024-03-25 14:00:00,124.43,124.5,124.13,124.36,3536.0,124.43,124.5,124.13,124.36,3536.0
2024-03-25 14:05:00,124.19,124.34,124.03,124.22,10029.0,124.19,124.34,124.03,124.22,10029.0
2024-03-25 14:10:00,124.24,124.81,124.16,124.42,14167.0,124.24,124.81,124.16,124.42,14167.0
2024-03-25 14:15:00,124.43,124.93,124.42,124.66,7909.0,124.43,124.93,124.42,124.66,7909.0
2024-03-25 14:20:00,124.75,124.88,124.73,124.88,3505.0,124.75,124.88,124.73,124.88,3505.0
2024-03-25 14:25:00,124.92,125.01,124.54,124.78,11171.0,124.92,125.01,124.54,124.78,11171.0
2024-03-25 14:30:00,124.75,124.88,124.37,124.43,8307.0,124.75,124.88,124.37,124.43,8307.0
2024-03-25 14:35:00,124.36,124.96,124.36,124.95,10366.0,124.36,124.96,124.36,124.95,10366.0
2024-03-25 14:40:00,124.96,125.07,124.68,124.68,11967.0,124.96,125.07,124.68,124.68,11967.0
2024-03-25 14:45:00,124.67,124.77,124.49,124.68,4743.0,124.67,124.77,124.49,124.68,4743.0
2024-03-25 14:50:00,124.74,124.79,124.38,124.58,8183.0,124.74,124.79,124.38,124.58,8183.0
2024-03-25 14:55:00,124.64,124.73,124.36,124.37,8646.0,124.64,124.73,124.36,124.37,8646.0
2024-03-25 15:00:00,124.34,124.77,124.26,124.7,24824.0,124.34,124.77,124.26,124.7,24824.0
2024-03-25 15:05:00,124.74,124.79,124.36,124.39,7266.0,124.74,124.79,124.36,124.39,7266.0
2024-03-25 15:10:00,124.39,124.46,124.1,124.16,13780.0,124.39,124.46,124.1,124.16,13780.0
2024-03-25 15:15:00,124.04,124.09,123.63,123.78,8990.0,124.04,124.09,123.63,123.78,8990.0
2024-03-25 15:20:00,123.79,123.79,123.35,123.48,23289.0,123.79,123.79,123.35,123.48,23289.0
2024-03-25 15:25:00,123.48,123.48,122.78,123.09,22060.0,123.48,123.48,122.78,123.09,22060.0
2024-03-25 15:30:00,123.13,123.59,122.98,123.54,34353.0,123.13,123.59,122.98,123.54,34353.0
2024-03-25 15:35:00,123.52,123.62,122.67,122.69,21506.0,123.52,123.62,122.67,122.69,21506.0
2024-03-25 15:40:00,122.6,122.91,122.6,122.71,22303.0,122.6,122.91,122.6,122.71,22303.0
2024-03-25 15:45:00,122.65,122.66,121.54,121.57,62831.0,122.65,122.66,121.54,121.57,62831.0
2024-03-25 15:50:00,121.56,121.85,121.15,121.16,117854.0,121.56,121.85,121.15,121.16,117854.0
2024-03-25 15:55:00,121.16,121.35,120.87,121.18,176047.0,121.16,121.35,120.87,121.18,176047.0
2024-03-26 09:30:00,121.17,122.5,119.7,121.77,86995.0,121.17,122.5,119.7,121.77,86995.0
2024-03-26 09:35:00,121.76,122.15,121.23,122.0,17607.0,121.76,122.15,121.23,122.0,17607.0
2024-03-26 09:40:00,121.98,124.49,121.74,124.23,66884.0,121.98,124.49,121.74,124.23,66884.0
2024-03-26 09:45:00,124.48,125.0,123.85,124.7,22775.0,124.48,125.0,123.85,124.7,22775.0
2024-03-26 09:50:00,124.73,124.76,124.16,124.17,18416.0,124.73,124.76,124.16,124.17,18416.0
2024-03-26 09:55:00,124.29,125.24,124.09,125.05,17511.0,124.29,125.24,124.09,125.05,17511.0
2024-03-26 10:00:00,125.05,125.08,124.3,124.67,23314.0,125.05,125.08,124.3,124.67,23314.0
2024-03-26 10:05:00,124.66,124.84,124.17,124.49,22766.0,124.66,124.84,124.17,124.49,22766.0
2024-03-26 10:10:00,124.48,124.81,124.23,124.63,16697.0,124.48,124.81,124.23,124.63,16697.0
2024-03-26 10:15:00,124.62,124.79,123.95,124.04,13306.0,124.62,124.79,123.95,124.04,13306.0
2024-03-26 10:20:00,124.0,124.18,123.4,123.41,12994.0,124.0,124.18,123.4,123.41,12994.0
2024-03-26 10:25:00,123.47,123.47,122.53,122.63,17750.0,123.47,123.47,122.53,122.63,17750.0
2024-03-26 10:30:00,122.5,122.71,122.17,122.65,9136.0,122.5,122.71,122.17,122.65,9136.0
2024-03-26 10:35:00,122.66,123.63,122.66,123.63,10577.0,122.66,123.63,122.66,123.63,10577.0
2024-03-26 10:40:00,123.55,123.63,123.05,123.06,5537.0,123.55,123.63,123.05,123.06,5537.0
2024-03-26 10:45:00,123.04,124.01,122.96,124.01,14521.0,123.04,124.01,122.96,124.01,14521.0
2024-03-26 10:50:00,123.98,124.96,123.98,124.7,8970.0,123.98,124.96,123.98,124.7,8970.0
2024-03-26 10:55:00,125.0,125.06,124.67,125.0,9039.0,125.0,125.06,124.67,125.0,9039.0
2024-03-26 11:00:00,124.9,124.9,124.44,124.52,14661.0,124.9,124.9,124.44,124.52,14661.0
2024-03-26 11:05:00,124.55,124.57,124.31,124.44,3896.0,124.55,124.57,124.31,124.44,3896.0
2024-03-26 11:10:00,124.36,124.55,124.08,124.33,27149.0,124.36,124.55,124.08,124.33,27149.0
2024-03-26 11:15:00,124.25,124.33,123.99,124.17,28211.0,124.25,124.33,123.99,124.17,28211.0
2024-03-26 11:20:00,124.15,124.45,124.08,124.36,6650.0,124.15,124.45,124.08,124.36,6650.0
2024-03-26 11:25:00,124.43,124.43,124.06,124.06,3451.0,124.43,124.43,124.06,124.06,3451.0
2024-03-26 11:30:00,124.02,124.02,123.3,123.42,12554.0,124.02,124.02,123.3,123.42,12554.0
2024-03-26 11:35:00,123.33,123.43,123.18,123.34,5650.0,123.33,123.43,123.18,123.34,5650.0
2024-03-26 11:40:00,123.35,123.57,123.24,123.41,7507.0,123.35,123.57,123.24,123.41,7507.0
2024-03-26 11:45:00,123.35,123.88,123.35,123.73,6022.0,123.35,123.88,123.35,123.73,6022.0
2024-03-26 11:50:00,123.71,123.82,123.67,123.68,1460.0,123.71,123.82,123.67,123.68,1460.0
2024-03-26 11:55:00,123.77,124.24,123.76,124.04,12610.0,123.77,124.24,123.76,124.04,12610.0
2024-03-26 12:00:00,124.03,124.2,124.01,124.01,2054.0,124.03,124.2,124.01,124.01,2054.0
2024-03-26 12:05:00,124.0,124.2,123.92,124.2,1950.0,124.0,124.2,123.92,124.2,1950.0
2024-03-26 12:10:00,124.11,124.11,124.0,124.09,3293.0,124.11,124.11,124.0,124.09,3293.0
2024-03-26 12:15:00,124.09,124.22,123.92,124.2,4283.0,124.09,124.22,123.92,124.2,4283.0
2024-03-26 12:20:00,124.2,124.2,123.8,123.87,6768.0,124.2,124.2,123.8,123.87,6768.0
2024-03-26 12:25:00,123.93,124.04,123.89,124.04,2000.0,123.93,124.04,123.89,124.04,2000.0
2024-03-26 12:30:00,123.97,124.04,123.71,123.75,4525.0,123.97,124.04,123.71,123.75,4525.0
2024-03-26 12:35:00,123.81,123.93,123.59,123.59,4064.0,123.81,123.93,123.59,123.59,4064.0
2024-03-26 12:40:00,123.57,123.57,123.15,123.47,9298.0,123.57,123.57,123.15,123.47,9298.0
2024-03-26 12:45:00,123.51,123.86,123.47,123.85,5612.0,123.51,123.86,123.47,123.85,5612.0
2024-03-26 12:50:00,123.87,123.9,123.63,123.63,2029.0,123.87,123.9,123.63,123.63,2029.0
2024-03-26 12:55:00,123.72,123.96,123.71,123.84,4660.0,123.72,123.96,123.71,123.84,4660.0
2024-03-26 13:00:00,123.83,123.83,123.71,123.74,6220.0,123.83,123.83,123.71,123.74,6220.0
2024-03-26 13:05:00,123.8,123.8,123.43,123.51,3533.0,123.8,123.8,123.43,123.51,3533.0
2024-03-26 13:10:00,123.5,123.62,123.44,123.61,3764.0,123.5,123.62,123.44,123.61,3764.0
2024-03-26 13:15:00,123.63,123.77,123.4,123.75,11471.0,123.63,123.77,123.4,123.75,11471.0
2024-03-26 13:20:00,123.72,123.74,123.64,123.72,865.0,123.72,123.74,123.64,123.72,865.0
2024-03-26 13:25:00,123.66,123.87,123.65,123.72,4352.0,123.66,123.87,123.65,123.72,4352.0
2024-03-26 13:30:00,123.78,123.83,123.71,123.77,4060.0,123.78,123.83,123.71,123.77,4060.0
2024-03-26 13:35:00,123.65,123.69,123.06,123.06,4657.0,123.65,123.69,123.06,123.06,4657.0
2024-03-26 13:40:00,123.17,123.23,122.87,122.92,8176.0,123.17,123.23,122.87,122.92,8176.0
2024-03-26 13:45:00,122.86,122.97,122.63,122.77,6465.0,122.86,122.97,122.63,122.77,6465.0
2024-03-26 13:50:00,122.8,122.81,122.12,122.41,14441.0,122.8,122.81,122.12,122.41,14441.0
2024-03-26 13:55:00,122.41,122.78,122.3,122.67,14447.0,122.41,122.78,122.3,122.67,14447.0
2024-03-26 14:00:00,122.57,122.74,122.34,122.49,6312.0,122.57,122.74,122.34,122.49,6312.0
2024-03-26 14:05:00,122.45,122.63,122.25,122.47,9426.0,122.45,122.63,122.25,122.47,9426.0
2024-03-26 14:10:00,122.42,122.56,122.42,122.44,1124.0,122.42,122.56,122.42,122.44,1124.0
2024-03-26 14:15:00,122.46,122.62,122.31,122.46,8057.0,122.46,122.62,122.31,122.46,8057.0
2024-03-26 14:20:00,122.49,122.49,122.21,122.25,4880.0,122.49,122.49,122.21,122.25,4880.0
2024-03-26 14:25:00,122.14,122.58,122.03,122.58,13477.0,122.14,122.58,122.03,122.58,13477.0
2024-03-26 14:30:00,122.65,123.08,122.62,122.99,10035.0,122.65,123.08,122.62,122.99,10035.0
2024-03-26 14:35:00,123.0,123.0,122.73,122.75,3341.0,123.0,123.0,122.73,122.75,3341.0
2024-03-26 14:40:00,122.71,122.94,122.48,122.67,8544.0,122.71,122.94,122.48,122.67,8544.0
2024-03-26 14:45:00,122.73,122.74,122.48,122.48,6265.0,122.73,122.74,122.48,122.48,6265.0
2024-03-26 14:50:00,122.4,122.64,122.4,122.46,4499.0,122.4,122.64,122.4,122.46,4499.0
2024-03-26 14:55:00,122.56,122.69,122.41,122.52,7376.0,122.56,122.69,122.41,122.52,7376.0
2024-03-26 15:00:00,122.45,122.59,122.41,122.47,3620.0,122.45,122.59,122.41,122.47,3620.0
2024-03-26 15:05:00,122.58,122.59,122.47,122.59,3213.0,122.58,122.59,122.47,122.59,3213.0
2024-03-26 15:10:00,122.54,122.54,122.32,122.38,7679.0,122.54,122.54,122.32,122.38,7679.0
2024-03-26 15:15:00,122.39,122.48,122.3,122.34,10375.0,122.39,122.48,122.3,122.34,10375.0
2024-03-26 15:20:00,122.36,122.43,122.29,122.39,9135.0,122.36,122.43,122.29,122.39,9135.0
2024-03-26 15:25:00,122.39,122.6,122.3,122.36,11145.0,122.39,122.6,122.3,122.36,11145.0
2024-03-26 15:30:00,122.37,122.44,121.49,121.67,20041.0,122.37,122.44,121.49,121.67,20041.0
2024-03-26 15:35:00,121.66,122.22,121.6,122.07,19842.0,121.66,122.22,121.6,122.07,19842.0
2024-03-26 15:40:00,122.08,122.31,121.93,121.97,19473.0,122.08,122.31,121.93,121.97,19473.0
2024-03-26 15:45:00,121.97,122.18,121.87,122.05,22039.0,121.97,122.18,121.87,122.05,22039.0
2024-03-26 15:50:00,122.01,122.26,121.53,122.21,59014.0,122.01,122.26,121.53,122.21,59014.0
2024-03-26 15:55:00,122.19,122.19,121.91,122.0,102171.0,122.19,122.19,121.91,122.0,102171.0
2024-03-27 09:30:00,121.76,122.0,120.82,121.88,27187.0,121.76,122.0,120.82,121.88,27187.0
2024-03-27 09:35:00,121.74,121.74,120.68,121.28,37597.0,121.74,121.74,120.68,121.28,37597.0
2024-03-27 09:40:00,121.14,121.41,120.96,121.01,6582.0,121.14,121.41,120.96,121.01,6582.0
2024-03-27 09:45:00,121.0,121.96,121.0,121.96,10725.0,121.0,121.96,121.0,121.96,10725.0
2024-03-27 09:50:00,122.0,122.85,121.99,122.36,13802.0,122.0,122.85,121.99,122.36,13802.0
2024-03-27 09:55:00,122.53,122.53,121.83,121.83,5481.0,122.53,122.53,121.83,121.83,5481.0
2024-03-27 10:00:00,121.93,122.08,120.71,120.86,17090.0,121.93,122.08,120.71,120.86,17090.0
2024-03-27 10:05:00,120.81,121.72,120.77,121.11,9790.0,120.81,121.72,120.77,121.11,9790.0
2024-03-27 10:10:00,121.0,121.25,120.76,121.09,7467.0,121.0,121.25,120.76,121.09,7467.0
2024-03-27 10:15:00,121.17,121.57,121.13,121.45,11903.0,121.17,121.57,121.13,121.45,11903.0
2024-03-27 10:20:00,121.5,121.65,121.16,121.65,9308.0,121.5,121.65,121.16,121.65,9308.0
2024-03-27 10:25:00,121.54,121.67,121.35,121.42,4563.0,121.54,121.67,121.35,121.42,4563.0
2024-03-27 10:30:00,121.44,121.68,121.21,121.68,6270.0,121.44,121.68,121.21,121.68,6270.0
2024-03-27 10:35:00,121.68,123.29,121.65,122.95,19062.0,121.68,123.29,121.65,122.95,19062.0
2024-03-27 10:40:00,123.02,123.45,122.83,122.9,13959.0,123.02,123.45,122.83,122.9,13959.0
2024-03-27 10:45:00,122.97,123.16,122.65,122.82,5555.0,122.97,123.16,122.65,122.82,5555.0
2024-03-27 10:50:00,122.78,123.22,122.78,123.13,5262.0,122.78,123.22,122.78,123.13,5262.0
2024-03-27 10:55:00,123.21,123.24,122.91,122.92,5765.0,123.21,123.24,122.91,122.92,5765.0
2024-03-27 11:00:00,122.79,122.82,122.1,122.52,5607.0,122.79,122.82,122.1,122.52,5607.0
2024-03-27 11:05:00,122.6,122.99,122.44,122.99,3324.0,122.6,122.99,122.44,122.99,3324.0
2024-03-27 11:10:00,123.02,123.25,122.95,123.22,4021.0,123.02,123.25,122.95,123.22,4021.0
2024-03-27 11:15:00,123.24,123.73,123.06,123.45,8045.0,123.24,123.73,123.06,123.45,8045.0
2024-03-27 11:20:00,123.44,123.49,123.18,123.28,7368.0,123.44,123.49,123.18,123.28,7368.0
2024-03-27 11:25:00,123.18,123.2,123.0,123.0,4314.0,123.18,123.2,123.0,123.0,4314.0
2024-03-27 11:30:00,122.98,123.14,122.78,122.81,4391.0,122.98,123.14,122.78,122.81,4391.0
2024-03-27 11:35:00,122.89,123.38,122.89,123.25,3893.0,122.89,123.38,122.89,123.25,3893.0
2024-03-27 11:40:00,123.19,123.24,123.02,123.02,2365.0,123.19,123.24,123.02,123.02,2365.0
2024-03-27 11:45:00,122.98,123.0,122.79,122.85,4912.0,122.98,123.0,122.79,122.85,4912.0
2024-03-27 11:50:00,122.86,123.09,122.76,122.82,6747.0,122.86,123.09,122.76,122.82,6747.0
2024-03-27 11:55:00,123.0,123.08,122.85,122.96,2484.0,123.0,123.08,122.85,122.96,2484.0
2024-03-27 12:00:00,122.89,122.96,122.73,122.73,4309.0,122.89,122.96,122.73,122.73,4309.0
2024-03-27 12:05:00,122.77,122.86,122.64,122.86,4870.0,122.77,122.86,122.64,122.86,4870.0
2024-03-27 12:10:00,122.73,122.96,122.51,122.63,5013.0,122.73,122.96,122.51,122.63,5013.0
2024-03-27 12:15:00,122.62,122.83,122.53,122.79,3462.0,122.62,122.83,122.53,122.79,3462.0
2024-03-27 12:20:00,122.73,122.91,122.59,122.91,2163.0,122.73,122.91,122.59,122.91,2163.0
2024-03-27 12:25:00,122.92,122.92,122.69,122.8,2393.0,122.92,122.92,122.69,122.8,2393.0
2024-03-27 12:30:00,122.83,123.28,122.83,122.96,7910.0,122.83,123.28,122.83,122.96,7910.0
2024-03-27 12:35:00,122.9,123.01,122.83,122.95,4754.0,122.9,123.01,122.83,122.95,4754.0
2024-03-27 12:40:00,123.01,123.39,122.96,123.39,2865.0,123.01,123.39,122.96,123.39,2865.0
2024-03-27 12:45:00,123.36,123.39,123.14,123.15,6568.0,123.36,123.39,123.14,123.15,6568.0
2024-03-27 12:50:00,123.19,123.43,123.15,123.15,2513.0,123.19,123.43,123.15,123.15,2513.0
2024-03-27 12:55:00,123.11,123.12,122.94,123.01,5299.0,123.11,123.12,122.94,123.01,5299.0
2024-03-27 13:00:00,122.95,123.1,122.92,123.01,1266.0,122.95,123.1,122.92,123.01,1266.0
2024-03-27 13:05:00,122.99,123.15,122.93,123.14,3184.0,122.99,123.15,122.93,123.14,3184.0
2024-03-27 13:10:00,123.04,123.09,122.91,123.02,2224.0,123.04,123.09,122.91,123.02,2224.0
2024-03-27 13:15:00,123.1,123.2,123.07,123.08,2623.0,123.1,123.2,123.07,123.08,2623.0
2024-03-27 13:20:00,123.06,123.25,123.02,123.02,2519.0,123.06,123.25,123.02,123.02,2519.0
2024-03-27 13:25:00,123.05,123.2,123.05,123.2,2320.0,123.05,123.2,123.05,123.2,2320.0
2024-03-27 13:30:00,123.25,123.35,123.15,123.18,3999.0,123.25,123.35,123.15,123.18,3999.0
2024-03-27 13:35:00,123.19,123.19,122.93,123.07,2606.0,123.19,123.19,122.93,123.07,2606.0
2024-03-27 13:40:00,123.1,123.11,123.01,123.09,2254.0,123.1,123.11,123.01,123.09,2254.0
2024-03-27 13:45:00,123.11,123.11,122.83,122.83,2746.0,123.11,123.11,122.83,122.83,2746.0
2024-03-27 13:50:00,122.8,122.93,122.78,122.79,1759.0,122.8,122.93,122.78,122.79,1759.0
2024-03-27 13:55:00,122.83,123.1,122.83,123.04,2713.0,122.83,123.1,122.83,123.04,2713.0
2024-03-27 14:00:00,122.9,122.97,122.85,122.95,1375.0,122.9,122.97,122.85,122.95,1375.0
2024-03-27 14:05:00,123.01,123.03,122.82,122.84,4856.0,123.01,123.03,122.82,122.84,4856.0
2024-03-27 14:10:00,122.81,122.94,122.76,122.94,1228.0,122.81,122.94,122.76,122.94,1228.0
2024-03-27 14:15:00,122.97,122.98,122.72,122.72,6210.0,122.97,122.98,122.72,122.72,6210.0
2024-03-27 14:20:00,122.75,122.83,122.67,122.67,7409.0,122.75,122.83,122.67,122.67,7409.0
2024-03-27 14:25:00,122.7,122.71,122.41,122.48,2768.0,122.7,122.71,122.41,122.48,2768.0
2024-03-27 14:30:00,122.58,122.61,122.35,122.36,2912.0,122.58,122.61,122.35,122.36,2912.0
2024-03-27 14:35:00,122.35,122.37,122.28,122.36,1658.0,122.35,122.37,122.28,122.36,1658.0
2024-03-27 14:40:00,122.36,122.54,122.22,122.4,4105.0,122.36,122.54,122.22,122.4,4105.0
2024-03-27 14:45:00,122.39,122.53,122.35,122.42,2167.0,122.39,122.53,122.35,122.42,2167.0
2024-03-27 14:50:00,122.39,122.49,122.37,122.4,2153.0,122.39,122.49,122.37,122.4,2153.0
2024-03-27 14:55:00,122.46,122.46,122.27,122.37,2661.0,122.46,122.46,122.27,122.37,2661.0
2024-03-27 15:00:00,122.39,122.41,122.28,122.32,4657.0,122.39,122.41,122.28,122.32,4657.0
2024-03-27 15:05:00,122.38,122.41,122.06,122.14,3522.0,122.38,122.41,122.06,122.14,3522.0
2024-03-27 15:10:00,122.05,122.05,121.82,122.02,4898.0,122.05,122.05,121.82,122.02,4898.0
2024-03-27 15:15:00,122.01,122.02,121.75,121.75,3741.0,122.01,122.02,121.75,121.75,3741.0
2024-03-27 15:20:00,121.84,121.84,121.69,121.76,3285.0,121.84,121.84,121.69,121.76,3285.0
2024-03-27 15:25:00,121.71,121.94,121.57,121.91,7809.0,121.71,121.94,121.57,121.91,7809.0
2024-03-27 15:30:00,121.91,121.96,121.79,121.82,6625.0,121.91,121.96,121.79,121.82,6625.0
2024-03-27 15:35:00,121.8,122.12,121.72,122.12,8620.0,121.8,122.12,121.72,122.12,8620.0
2024-03-27 15:40:00,122.05,122.13,121.92,122.11,7650.0,122.05,122.13,121.92,122.11,7650.0
2024-03-27 15:45:00,122.11,122.12,121.63,121.66,14831.0,122.11,122.12,121.63,121.66,14831.0
2024-03-27 15:50:00,121.65,121.86,121.44,121.7,16610.0,121.65,121.86,121.44,121.7,16610.0
2024-03-27 15:55:00,121.66,121.81,121.36,121.38,79421.0,121.66,121.81,121.36,121.38,79421.0
2024-03-28 09:30:00,120.53,120.86,119.46,120.7,38077.0,120.53,120.86,119.46,120.7,38077.0
2024-03-28 09:35:00,120.6,121.37,120.6,121.09,4338.0,120.6,121.37,120.6,121.09,4338.0
2024-03-28 09:40:00,121.24,122.1,121.24,122.1,15759.0,121.24,122.1,121.24,122.1,15759.0
2024-03-28 09:45:00,122.07,122.64,122.0,122.64,4453.0,122.07,122.64,122.0,122.64,4453.0
2024-03-28 09:50:00,122.53,123.31,122.46,123.31,12115.0,122.53,123.31,122.46,123.31,12115.0
2024-03-28 09:55:00,123.3,123.58,122.9,122.96,21243.0,123.3,123.58,122.9,122.96,21243.0
2024-03-28 10:00:00,123.21,124.08,123.08,123.98,14738.0,123.21,124.08,123.08,123.98,14738.0
2024-03-28 10:05:00,123.89,124.01,123.44,123.58,23925.0,123.89,124.01,123.44,123.58,23925.0
2024-03-28 10:10:00,123.66,123.76,122.93,123.46,10404.0,123.66,123.76,122.93,123.46,10404.0
2024-03-28 10:15:00,123.64,123.9,123.45,123.71,5707.0,123.64,123.9,123.45,123.71,5707.0
2024-03-28 10:20:00,123.7,123.84,123.48,123.52,4835.0,123.7,123.84,123.48,123.52,4835.0
2024-03-28 10:25:00,123.79,123.93,123.65,123.91,4005.0,123.79,123.93,123.65,123.91,4005.0
2024-03-28 10:30:00,124.0,124.33,123.95,124.08,9669.0,124.0,124.33,123.95,124.08,9669.0
2024-03-28 10:35:00,124.07,124.15,123.55,123.55,8484.0,124.07,124.15,123.55,123.55,8484.0
2024-03-28 10:40:00,123.67,123.92,123.6,123.86,8436.0,123.67,123.92,123.6,123.86,8436.0
2024-03-28 10:45:00,123.78,124.02,123.71,123.87,6712.0,123.78,124.02,123.71,123.87,6712.0
2024-03-28 10:50:00,123.87,123.87,123.5,123.71,12560.0,123.87,123.87,123.5,123.71,12560.0
2024-03-28 10:55:00,123.84,123.84,123.53,123.53,3187.0,123.84,123.84,123.53,123.53,3187.0
2024-03-28 11:00:00,123.77,124.03,123.71,123.92,7881.0,123.77,124.03,123.71,123.92,7881.0
2024-03-28 11:05:00,123.94,124.1,123.81,124.01,13003.0,123.94,124.1,123.81,124.01,13003.0
2024-03-28 11:10:00,124.01,124.06,123.87,124.06,10096.0,124.01,124.06,123.87,124.06,10096.0
2024-03-28 11:15:00,124.0,124.51,123.9,124.3,17465.0,124.0,124.51,123.9,124.3,17465.0
2024-03-28 11:20:00,124.3,125.18,124.18,125.03,14392.0,124.3,125.18,124.18,125.03,14392.0
2024-03-28 11:25:00,125.18,125.18,124.85,125.02,3398.0,125.18,125.18,124.85,125.02,3398.0
2024-03-28 11:30:00,124.96,125.1,124.82,124.88,3407.0,124.96,125.1,124.82,124.88,3407.0
2024-03-28 11:35:00,124.93,125.05,124.49,124.58,9732.0,124.93,125.05,124.49,124.58,9732.0
2024-03-28 11:40:00,124.58,124.72,124.16,124.3,6386.0,124.58,124.72,124.16,124.3,6386.0
2024-03-28 11:45:00,124.26,124.63,124.24,124.63,4580.0,124.26,124.63,124.24,124.63,4580.0
2024-03-28 11:50:00,124.63,124.67,124.24,124.24,3681.0,124.63,124.67,124.24,124.24,3681.0
2024-03-28 11:55:00,124.17,124.17,123.92,123.94,6914.0,124.17,124.17,123.92,123.94,6914.0
2024-03-28 12:00:00,124.01,124.11,123.81,123.81,4798.0,124.01,124.11,123.81,123.81,4798.0
2024-03-28 12:05:00,123.81,123.91,123.6,123.6,2243.0,123.81,123.91,123.6,123.6,2243.0
2024-03-28 12:10:00,123.76,124.08,123.76,123.96,7681.0,123.76,124.08,123.76,123.96,7681.0
2024-03-28 12:15:00,123.9,123.9,123.76,123.79,1350.0,123.9,123.9,123.76,123.79,1350.0
2024-03-28 12:20:00,123.84,123.85,123.32,123.33,3875.0,123.84,123.85,123.32,123.33,3875.0
2024-03-28 12:25:00,123.3,123.48,122.89,123.48,8617.0,123.3,123.48,122.89,123.48,8617.0
2024-03-28 12:30:00,123.41,123.5,123.0,123.03,5398.0,123.41,123.5,123.0,123.03,5398.0
2024-03-28 12:35:00,122.88,123.21,122.87,123.2,11331.0,122.88,123.21,122.87,123.2,11331.0
2024-03-28 12:40:00,123.21,123.25,123.03,123.03,1610.0,123.21,123.25,123.03,123.03,1610.0
2024-03-28 12:45:00,123.13,123.23,123.13,123.22,1600.0,123.13,123.23,123.13,123.22,1600.0
2024-03-28 12:50:00,123.3,123.6,123.3,123.48,6275.0,123.3,123.6,123.3,123.48,6275.0
2024-03-28 12:55:00,123.44,123.49,123.4,123.48,1300.0,123.44,123.49,123.4,123.48,1300.0
2024-03-28 13:00:00,123.5,123.58,123.43,123.54,1100.0,123.5,123.58,123.43,123.54,1100.0
2024-03-28 13:05:00,123.74,123.95,123.69,123.7,9221.0,123.74,123.95,123.69,123.7,9221.0
2024-03-28 13:10:00,123.8,123.8,123.54,123.63,1758.0,123.8,123.8,123.54,123.63,1758.0
2024-03-28 13:15:00,123.65,123.66,123.35,123.36,8164.0,123.65,123.66,123.35,123.36,8164.0
2024-03-28 13:20:00,123.32,123.43,123.27,123.36,3685.0,123.32,123.43,123.27,123.36,3685.0
2024-03-28 13:25:00,123.43,123.67,123.43,123.67,1795.0,123.43,123.67,123.43,123.67,1795.0
2024-03-28 13:30:00,123.65,123.78,123.64,123.74,2850.0,123.65,123.78,123.64,123.74,2850.0
2024-03-28 13:35:00,123.69,123.78,123.54,123.78,10905.0,123.69,123.78,123.54,123.78,10905.0
2024-03-28 13:40:00,123.73,123.91,123.71,123.87,3080.0,123.73,123.91,123.71,123.87,3080.0
2024-03-28 13:45:00,123.93,124.0,123.89,123.99,2513.0,123.93,124.0,123.89,123.99,2513.0
2024-03-28 13:50:00,123.98,124.0,123.87,123.95,3671.0,123.98,124.0,123.87,123.95,3671.0
2024-03-28 13:55:00,123.88,124.12,123.86,124.11,3993.0,123.88,124.12,123.86,124.11,3993.0
2024-03-28 14:00:00,124.13,124.23,123.77,123.85,5221.0,124.13,124.23,123.77,123.85,5221.0
2024-03-28 14:05:00,123.79,124.13,123.79,124.05,5035.0,123.79,124.13,123.79,124.05,5035.0
2024-03-28 14:10:00,124.11,124.3,124.06,124.24,3950.0,124.11,124.3,124.06,124.24,3950.0
2024-03-28 14:15:00,124.24,124.3,124.06,124.11,5931.0,124.24,124.3,124.06,124.11,5931.0
2024-03-28 14:20:00,124.11,124.18,123.98,124.04,6292.0,124.11,124.18,123.98,124.04,6292.0
2024-03-28 14:25:00,124.12,124.2,124.08,124.2,3928.0,124.12,124.2,124.08,124.2,3928.0
2024-03-28 14:30:00,124.24,124.26,124.06,124.18,6739.0,124.24,124.26,124.06,124.18,6739.0
2024-03-28 14:35:00,124.21,124.39,124.21,124.38,4402.0,124.21,124.39,124.21,124.38,4402.0
2024-03-28 14:40:00,124.41,124.49,124.28,124.33,6331.0,124.41,124.49,124.28,124.33,6331.0
2024-03-28 14:45:00,124.4,124.77,124.37,124.77,2550.0,124.4,124.77,124.37,124.77,2550.0
2024-03-28 14:50:00,124.71,124.77,124.58,124.72,4263.0,124.71,124.77,124.58,124.72,4263.0
2024-03-28 14:55:00,124.76,124.82,124.55,124.56,10434.0,124.76,124.82,124.55,124.56,10434.0
2024-03-28 15:00:00,124.63,124.96,124.61,124.91,15729.0,124.63,124.96,124.61,124.91,15729.0
2024-03-28 15:05:00,124.92,125.02,124.78,124.93,9266.0,124.92,125.02,124.78,124.93,9266.0
2024-03-28 15:10:00,124.91,124.95,124.83,124.85,8165.0,124.91,124.95,124.83,124.85,8165.0
2024-03-28 15:15:00,124.89,124.94,124.8,124.9,5196.0,124.89,124.94,124.8,124.9,5196.0
2024-03-28 15:20:00,124.95,124.95,124.61,124.66,8505.0,124.95,124.95,124.61,124.66,8505.0
2024-03-28 15:25:00,124.61,124.63,124.34,124.57,10819.0,124.61,124.63,124.34,124.57,10819.0
2024-03-28 15:30:00,124.62,125.03,124.55,124.96,28627.0,124.62,125.03,124.55,124.96,28627.0
2024-03-28 15:35:00,125.01,125.32,124.86,124.93,29109.0,125.01,125.32,124.86,124.93,29109.0
2024-03-28 15:40:00,124.95,125.03,124.83,125.03,18220.0,124.95,125.03,124.83,125.03,18220.0
2024-03-28 15:45:00,125.06,125.68,125.06,125.68,29651.0,125.06,125.68,125.06,125.68,29651.0
2024-03-28 15:50:00,125.99,125.99,125.04,125.16,67842.0,125.99,125.99,125.04,125.16,67842.0
2024-03-28 15:55:00,125.16,125.55,125.1,125.38,82658.0,125.16,125.55,125.1,125.38,82658.0
2024-04-01 09:30:00,125.27,128.21,125.27,127.9,43000.0,125.27,128.21,125.27,127.9,43000.0
2024-04-01 09:35:00,128.25,129.06,128.08,128.49,21736.0,128.25,129.06,128.08,128.49,21736.0
2024-04-01 09:40:00,128.35,128.69,128.14,128.34,10754.0,128.35,128.69,128.14,128.34,10754.0
2024-04-01 09:45:00,128.4,128.57,127.71,128.0,10898.0,128.4,128.57,127.71,128.0,10898.0
2024-04-01 09:50:00,128.1,128.58,127.96,128.31,51579.0,128.1,128.58,127.96,128.31,51579.0
2024-04-01 09:55:00,128.49,128.6,127.85,127.86,13347.0,128.49,128.6,127.85,127.86,13347.0
2024-04-01 10:00:00,127.78,128.14,127.54,127.73,8068.0,127.78,128.14,127.54,127.73,8068.0
2024-04-01 10:05:00,127.74,128.2,127.64,128.01,12440.0,127.74,128.2,127.64,128.01,12440.0
2024-04-01 10:10:00,127.99,128.0,127.2,127.53,15505.0,127.99,128.0,127.2,127.53,15505.0
2024-04-01 10:15:00,127.8,128.5,127.45,128.04,20866.0,127.8,128.5,127.45,128.04,20866.0
2024-04-01 10:20:00,128.2,128.72,127.97,128.72,22436.0,128.2,128.72,127.97,128.72,22436.0
2024-04-01 10:25:00,128.61,128.7,128.35,128.39,18176.0,128.61,128.7,128.35,128.39,18176.0
2024-04-01 10:30:00,128.45,128.69,128.32,128.63,17155.0,128.45,128.69,128.32,128.63,17155.0
2024-04-01 10:35:00,128.63,128.63,128.21,128.5,13933.0,128.63,128.63,128.21,128.5,13933.0
2024-04-01 10:40:00,128.5,129.2,128.34,128.83,34967.0,128.5,129.2,128.34,128.83,34967.0
2024-04-01 10:45:00,128.94,129.08,128.58,128.69,13050.0,128.94,129.08,128.58,128.69,13050.0
2024-04-01 10:50:00,128.57,129.89,128.57,129.75,28436.0,128.57,129.89,128.57,129.75,28436.0
2024-04-01 10:55:00,129.8,129.96,129.31,129.49,22190.0,129.8,129.96,129.31,129.49,22190.0
2024-04-01 11:00:00,129.5,129.84,129.33,129.45,13847.0,129.5,129.84,129.33,129.45,13847.0
2024-04-01 11:05:00,129.5,129.5,128.83,128.92,12351.0,129.5,129.5,128.83,128.92,12351.0
2024-04-01 11:10:00,128.9,129.02,128.73,129.02,8712.0,128.9,129.02,128.73,129.02,8712.0
2024-04-01 11:15:00,128.87,128.87,128.61,128.66,4901.0,128.87,128.87,128.61,128.66,4901.0
2024-04-01 11:20:00,128.63,128.67,128.36,128.51,12766.0,128.63,128.67,128.36,128.51,12766.0
2024-04-01 11:25:00,128.49,128.83,128.42,128.83,5381.0,128.49,128.83,128.42,128.83,5381.0
2024-04-01 11:30:00,128.87,129.02,128.77,128.79,6872.0,128.87,129.02,128.77,128.79,6872.0
2024-04-01 11:35:00,128.9,129.2,128.89,129.03,6742.0,128.9,129.2,128.89,129.03,6742.0
2024-04-01 11:40:00,129.0,129.65,128.96,129.47,11189.0,129.0,129.65,128.96,129.47,11189.0
2024-04-01 11:45:00,129.62,129.9,129.49,129.66,13708.0,129.62,129.9,129.49,129.66,13708.0
2024-04-01 11:50:00,129.62,129.71,129.3,129.44,12957.0,129.62,129.71,129.3,129.44,12957.0
2024-04-01 11:55:00,129.53,129.81,129.29,129.38,13714.0,129.53,129.81,129.29,129.38,13714.0
2024-04-01 12:00:00,129.32,129.59,129.02,129.39,17510.0,129.32,129.59,129.02,129.39,17510.0
2024-04-01 12:05:00,129.44,129.67,129.42,129.58,8368.0,129.44,129.67,129.42,129.58,8368.0
2024-04-01 12:10:00,129.57,129.59,129.32,129.43,6464.0,129.57,129.59,129.32,129.43,6464.0
2024-04-01 12:15:00,129.44,129.47,129.04,129.2,10854.0,129.44,129.47,129.04,129.2,10854.0
2024-04-01 12:20:00,129.2,129.25,128.9,128.97,7027.0,129.2,129.25,128.9,128.97,7027.0
2024-04-01 12:25:00,128.97,129.03,128.82,128.97,8961.0,128.97,129.03,128.82,128.97,8961.0
2024-04-01 12:30:00,128.91,129.05,128.77,129.05,3823.0,128.91,129.05,128.77,129.05,3823.0
2024-04-01 12:35:00,129.05,129.29,128.99,129.15,5012.0,129.05,129.29,128.99,129.15,5012.0
2024-04-01 12:40:00,129.14,129.33,129.12,129.23,6847.0,129.14,129.33,129.12,129.23,6847.0
2024-04-01 12:45:00,129.3,129.32,129.21,129.3,7333.0,129.3,129.32,129.21,129.3,7333.0
2024-04-01 12:50:00,129.31,129.4,129.17,129.21,17859.0,129.31,129.4,129.17,129.21,17859.0
2024-04-01 12:55:00,129.2,129.32,129.13,129.16,7012.0,129.2,129.32,129.13,129.16,7012.0
2024-04-01 13:00:00,129.19,129.31,128.98,129.0,3524.0,129.19,129.31,128.98,129.0,3524.0
2024-04-01 13:05:00,128.99,129.11,128.89,128.9,2427.0,128.99,129.11,128.89,128.9,2427.0
2024-04-01 13:10:00,128.9,129.12,128.85,128.94,8069.0,128.9,129.12,128.85,128.94,8069.0
2024-04-01 13:15:00,128.9,129.1,128.9,128.94,7286.0,128.9,129.1,128.9,128.94,7286.0
2024-04-01 13:20:00,128.93,129.05,128.81,128.84,6136.0,128.93,129.05,128.81,128.84,6136.0
2024-04-01 13:25:00,128.86,129.16,128.83,129.1,6478.0,128.86,129.16,128.83,129.1,6478.0
2024-04-01 13:30:00,129.09,129.1,128.88,128.9,5678.0,129.09,129.1,128.88,128.9,5678.0
2024-04-01 13:35:00,128.88,129.26,128.88,129.21,6904.0,128.88,129.26,128.88,129.21,6904.0
2024-04-01 13:40:00,129.21,129.38,129.11,129.25,37486.0,129.21,129.38,129.11,129.25,37486.0
2024-04-01 13:45:00,129.26,129.44,129.19,129.38,9107.0,129.26,129.44,129.19,129.38,9107.0
2024-04-01 13:50:00,129.45,129.83,129.41,129.83,13112.0,129.45,129.83,129.41,129.83,13112.0
2024-04-01 13:55:00,129.8,129.99,129.56,129.71,8147.0,129.8,129.99,129.56,129.71,8147.0
2024-04-01 14:00:00,129.77,129.91,129.53,129.91,7621.0,129.77,129.91,129.53,129.91,7621.0
2024-04-01 14:05:00,129.88,130.25,129.83,130.19,14783.0,129.88,130.25,129.83,130.19,14783.0
2024-04-01 14:10:00,130.13,130.3,129.89,129.9,20556.0,130.13,130.3,129.89,129.9,20556.0
2024-04-01 14:15:00,129.94,130.04,129.77,129.78,5222.0,129.94,130.04,129.77,129.78,5222.0
2024-04-01 14:20:00,129.78,129.8,129.62,129.77,4127.0,129.78,129.8,129.62,129.77,4127.0
2024-04-01 14:25:00,129.86,129.93,129.75,129.86,4561.0,129.86,129.93,129.75,129.86,4561.0
2024-04-01 14:30:00,129.91,130.95,129.91,130.39,48766.0,129.91,130.95,129.91,130.39,48766.0
2024-04-01 14:35:00,130.2,130.32,129.93,130.27,9972.0,130.2,130.32,129.93,130.27,9972.0
2024-04-01 14:40:00,130.32,130.77,130.25,130.77,9054.0,130.32,130.77,130.25,130.77,9054.0
2024-04-01 14:45:00,130.69,130.92,130.68,130.82,7573.0,130.69,130.92,130.68,130.82,7573.0
2024-04-01 14:50:00,130.82,131.19,130.75,131.19,10057.0,130.82,131.19,130.75,131.19,10057.0
2024-04-01 14:55:00,131.09,131.32,130.92,131.32,17453.0,131.09,131.32,130.92,131.32,17453.0
2024-04-01 15:00:00,131.28,131.35,131.13,131.29,8213.0,131.28,131.35,131.13,131.29,8213.0
2024-04-01 15:05:00,131.34,131.5,130.6,130.61,24102.0,131.34,131.5,130.6,130.61,24102.0
2024-04-01 15:10:00,130.6,130.93,130.57,130.81,17888.0,130.6,130.93,130.57,130.81,17888.0
2024-04-01 15:15:00,130.73,130.9,130.65,130.65,13343.0,130.73,130.9,130.65,130.65,13343.0
2024-04-01 15:20:00,130.63,130.88,130.5,130.86,20395.0,130.63,130.88,130.5,130.86,20395.0
2024-04-01 15:25:00,130.89,131.07,130.76,131.03,21069.0,130.89,131.07,130.76,131.03,21069.0
2024-04-01 15:30:00,131.04,131.42,131.03,131.23,16234.0,131.04,131.42,131.03,131.23,16234.0
2024-04-01 15:35:00,131.22,131.82,131.22,131.82,15612.0,131.22,131.82,131.22,131.82,15612.0
2024-04-01 15:40:00,131.8,131.84,131.55,131.6,20350.0,131.8,131.84,131.55,131.6,20350.0
2024-04-01 15:45:00,131.65,131.91,131.64,131.73,28036.0,131.65,131.91,131.64,131.73,28036.0
2024-04-01 15:50:00,131.71,131.71,131.15,131.35,36116.0,131.71,131.71,131.15,131.35,36116.0
2024-04-01 15:55:00,131.38,131.88,131.35,131.83,160791.0,131.38,131.88,131.35,131.83,160791.0
2024-04-02 09:30:00,128.0,128.0,127.31,127.47,3032.0,128.0,128.0,127.31,127.47,3032.0
2024-04-02 09:35:00,127.43,127.53,126.2,127.0,64991.0,127.43,127.53,126.2,127.0,64991.0
2024-04-02 09:40:00,127.21,127.42,125.29,125.64,24544.0,127.21,127.42,125.29,125.64,24544.0
2024-04-02 09:45:00,125.71,125.86,124.5,125.55,32907.0,125.71,125.86,124.5,125.55,32907.0
2024-04-02 09:50:00,125.55,126.12,125.55,125.81,32088.0,125.55,126.12,125.55,125.81,32088.0
2024-04-02 09:55:00,125.8,126.08,124.51,124.54,66021.0,125.8,126.08,124.51,124.54,66021.0
2024-04-02 10:00:00,124.51,125.38,123.78,125.3,31399.0,124.51,125.38,123.78,125.3,31399.0
2024-04-02 10:05:00,125.56,125.75,124.98,125.33,13268.0,125.56,125.75,124.98,125.33,13268.0
2024-04-02 10:10:00,125.42,125.65,125.11,125.3,14908.0,125.42,125.65,125.11,125.3,14908.0
2024-04-02 10:15:00,125.21,126.3,125.21,125.97,8407.0,125.21,126.3,125.21,125.97,8407.0
2024-04-02 10:20:00,126.28,126.31,125.76,126.19,6086.0,126.28,126.31,125.76,126.19,6086.0
2024-04-02 10:25:00,126.18,126.96,125.93,126.78,12311.0,126.18,126.96,125.93,126.78,12311.0
2024-04-02 10:30:00,126.9,126.9,125.84,125.95,25060.0,126.9,126.9,125.84,125.95,25060.0
2024-04-02 10:35:00,125.94,126.68,125.58,126.42,11369.0,125.94,126.68,125.58,126.42,11369.0
2024-04-02 10:40:00,126.25,126.8,126.06,126.66,8993.0,126.25,126.8,126.06,126.66,8993.0
2024-04-02 10:45:00,126.69,126.85,126.37,126.41,6343.0,126.69,126.85,126.37,126.41,6343.0
2024-04-02 10:50:00,126.41,126.68,126.29,126.52,10677.0,126.41,126.68,126.29,126.52,10677.0
2024-04-02 10:55:00,126.52,126.58,125.89,126.12,7118.0,126.52,126.58,125.89,126.12,7118.0
2024-04-02 11:00:00,126.06,126.2,125.61,125.87,11919.0,126.06,126.2,125.61,125.87,11919.0
2024-04-02 11:05:00,125.86,126.75,125.66,126.57,19214.0,125.86,126.75,125.66,126.57,19214.0
2024-04-02 11:10:00,126.67,127.29,126.57,127.2,9535.0,126.67,127.29,126.57,127.2,9535.0
2024-04-02 11:15:00,127.12,127.49,127.1,127.48,6881.0,127.12,127.49,127.1,127.48,6881.0
2024-04-02 11:20:00,127.48,127.72,126.97,127.13,14950.0,127.48,127.72,126.97,127.13,14950.0
2024-04-02 11:25:00,127.09,127.43,127.0,127.12,9012.0,127.09,127.43,127.0,127.12,9012.0
2024-04-02 11:30:00,127.12,127.4,127.01,127.22,4537.0,127.12,127.4,127.01,127.22,4537.0
2024-04-02 11:35:00,127.35,127.48,127.12,127.38,10112.0,127.35,127.48,127.12,127.38,10112.0
2024-04-02 11:40:00,127.31,127.46,127.07,127.46,1900.0,127.31,127.46,127.07,127.46,1900.0
2024-04-02 11:45:00,127.19,127.31,127.0,127.1,4017.0,127.19,127.31,127.0,127.1,4017.0
2024-04-02 11:50:00,127.18,127.35,127.13,127.28,2700.0,127.18,127.35,127.13,127.28,2700.0
2024-04-02 11:55:00,127.32,127.64,127.2,127.33,5395.0,127.32,127.64,127.2,127.33,5395.0
2024-04-02 12:00:00,127.28,127.46,127.17,127.41,4311.0,127.28,127.46,127.17,127.41,4311.0
2024-04-02 12:05:00,127.39,127.77,127.39,127.51,9617.0,127.39,127.77,127.39,127.51,9617.0
2024-04-02 12:10:00,127.52,127.56,127.37,127.39,4967.0,127.52,127.56,127.37,127.39,4967.0
2024-04-02 12:15:00,127.31,127.31,126.82,126.88,5205.0,127.31,127.31,126.82,126.88,5205.0
2024-04-02 12:20:00,126.82,126.82,126.37,126.37,9912.0,126.82,126.82,126.37,126.37,9912.0
2024-04-02 12:25:00,126.47,126.47,126.22,126.23,4075.0,126.47,126.47,126.22,126.23,4075.0
2024-04-02 12:30:00,126.24,126.77,126.23,126.7,2973.0,126.24,126.77,126.23,126.7,2973.0
2024-04-02 12:35:00,126.71,126.76,126.44,126.76,3330.0,126.71,126.76,126.44,126.76,3330.0
2024-04-02 12:40:00,126.81,126.81,126.56,126.56,3106.0,126.81,126.81,126.56,126.56,3106.0
2024-04-02 12:45:00,126.73,126.75,126.48,126.68,2770.0,126.73,126.75,126.48,126.68,2770.0
2024-04-02 12:50:00,126.65,126.76,126.42,126.42,4457.0,126.65,126.76,126.42,126.42,4457.0
2024-04-02 12:55:00,126.47,126.67,126.42,126.67,3551.0,126.47,126.67,126.42,126.67,3551.0
2024-04-02 13:00:00,126.63,126.83,126.62,126.7,3401.0,126.63,126.83,126.62,126.7,3401.0
2024-04-02 13:05:00,126.72,126.73,126.55,126.59,6700.0,126.72,126.73,126.55,126.59,6700.0
2024-04-02 13:10:00,126.59,126.59,126.33,126.5,5615.0,126.59,126.59,126.33,126.5,5615.0
2024-04-02 13:15:00,126.51,126.59,126.19,126.25,8465.0,126.51,126.59,126.19,126.25,8465.0
2024-04-02 13:20:00,126.3,126.68,126.27,126.55,3985.0,126.3,126.68,126.27,126.55,3985.0
2024-04-02 13:25:00,126.55,126.68,126.44,126.65,6148.0,126.55,126.68,126.44,126.65,6148.0
2024-04-02 13:30:00,126.75,126.8,126.65,126.67,3875.0,126.75,126.8,126.65,126.67,3875.0
2024-04-02 13:35:00,126.63,126.88,126.63,126.73,4423.0,126.63,126.88,126.63,126.73,4423.0
2024-04-02 13:40:00,126.83,127.25,126.79,126.94,7167.0,126.83,127.25,126.79,126.94,7167.0
2024-04-02 13:45:00,127.02,127.21,126.91,127.19,5538.0,127.02,127.21,126.91,127.19,5538.0
2024-04-02 13:50:00,127.13,127.29,127.04,127.29,5970.0,127.13,127.29,127.04,127.29,5970.0
2024-04-02 13:55:00,127.3,127.69,127.25,127.6,7605.0,127.3,127.69,127.25,127.6,7605.0
2024-04-02 14:00:00,127.53,127.77,127.5,127.66,6307.0,127.53,127.77,127.5,127.66,6307.0
2024-04-02 14:05:00,127.66,127.81,127.58,127.81,1856.0,127.66,127.81,127.58,127.81,1856.0
2024-04-02 14:10:00,127.83,127.9,127.76,127.83,8150.0,127.83,127.9,127.76,127.83,8150.0
2024-04-02 14:15:00,127.88,127.94,127.79,127.86,7624.0,127.88,127.94,127.79,127.86,7624.0
2024-04-02 14:20:00,127.89,128.31,127.88,128.15,25676.0,127.89,128.31,127.88,128.15,25676.0
2024-04-02 14:25:00,128.16,128.87,128.15,128.41,14474.0,128.16,128.87,128.15,128.41,14474.0
2024-04-02 14:30:00,128.48,128.69,128.48,128.62,4651.0,128.48,128.69,128.48,128.62,4651.0
2024-04-02 14:35:00,128.6,128.68,128.45,128.58,10810.0,128.6,128.68,128.45,128.58,10810.0
2024-04-02 14:40:00,128.58,128.68,128.34,128.46,7209.0,128.58,128.68,128.34,128.46,7209.0
2024-04-02 14:45:00,128.47,128.62,128.35,128.58,3533.0,128.47,128.62,128.35,128.58,3533.0
2024-04-02 14:50:00,128.55,128.61,128.47,128.54,3146.0,128.55,128.61,128.47,128.54,3146.0
2024-04-02 14:55:00,128.52,128.62,128.43,128.59,4250.0,128.52,128.62,128.43,128.59,4250.0
2024-04-02 15:00:00,128.59,128.74,128.59,128.67,7633.0,128.59,128.74,128.59,128.67,7633.0
2024-04-02 15:05:00,128.7,129.28,128.67,129.09,12495.0,128.7,129.28,128.67,129.09,12495.0
2024-04-02 15:10:00,129.12,129.3,128.98,129.16,14033.0,129.12,129.3,128.98,129.16,14033.0
2024-04-02 15:15:00,129.14,129.22,129.06,129.2,4260.0,129.14,129.22,129.06,129.2,4260.0
2024-04-02 15:20:00,129.19,130.0,129.19,129.81,31030.0,129.19,130.0,129.19,129.81,31030.0
2024-04-02 15:25:00,129.79,129.98,129.61,129.91,14045.0,129.79,129.98,129.61,129.91,14045.0
2024-04-02 15:30:00,129.88,130.0,129.82,129.88,15601.0,129.88,130.0,129.82,129.88,15601.0
2024-04-02 15:35:00,129.94,130.29,129.89,130.25,26466.0,129.94,130.29,129.89,130.25,26466.0
2024-04-02 15:40:00,130.25,130.54,130.02,130.04,26410.0,130.25,130.54,130.02,130.04,26410.0
2024-04-02 15:45:00,130.11,130.65,130.02,130.64,21099.0,130.11,130.65,130.02,130.64,21099.0
2024-04-02 15:50:00,130.65,130.92,130.53,130.8,30813.0,130.65,130.92,130.53,130.8,30813.0
2024-04-02 15:55:00,130.9,131.47,130.76,131.39,150853.0,130.9,131.47,130.76,131.39,150853.0
2024-04-03 09:30:00,131.4,132.47,131.28,132.19,22614.0,131.4,132.47,131.28,132.19,22614.0
2024-04-03 09:35:00,132.13,133.05,132.08,132.83,13725.0,132.13,133.05,132.08,132.83,13725.0
2024-04-03 09:40:00,133.19,133.42,132.81,132.99,5953.0,133.19,133.42,132.81,132.99,5953.0
2024-04-03 09:45:00,133.05,134.12,132.9,133.47,20598.0,133.05,134.12,132.9,133.47,20598.0
2024-04-03 09:50:00,133.4,133.94,132.97,133.03,12826.0,133.4,133.94,132.97,133.03,12826.0
2024-04-03 09:55:00,133.04,133.3,132.34,132.98,11167.0,133.04,133.3,132.34,132.98,11167.0
2024-04-03 10:00:00,132.99,133.5,132.38,132.38,14011.0,132.99,133.5,132.38,132.38,14011.0
2024-04-03 10:05:00,132.38,132.5,130.74,131.13,22381.0,132.38,132.5,130.74,131.13,22381.0
2024-04-03 10:10:00,131.12,131.78,131.06,131.36,6833.0,131.12,131.78,131.06,131.36,6833.0
2024-04-03 10:15:00,131.42,131.87,131.34,131.69,6240.0,131.42,131.87,131.34,131.69,6240.0
2024-04-03 10:20:00,131.79,131.79,130.24,130.41,21496.0,131.79,131.79,130.24,130.41,21496.0
2024-04-03 10:25:00,130.55,131.65,130.48,131.65,11365.0,130.55,131.65,130.48,131.65,11365.0
2024-04-03 10:30:00,131.41,131.9,131.16,131.9,6838.0,131.41,131.9,131.16,131.9,6838.0
2024-04-03 10:35:00,131.9,132.25,131.76,131.77,5123.0,131.9,132.25,131.76,131.77,5123.0
2024-04-03 10:40:00,131.84,131.85,131.22,131.75,4309.0,131.84,131.85,131.22,131.75,4309.0
2024-04-03 10:45:00,131.9,131.96,131.54,131.96,5630.0,131.9,131.96,131.54,131.96,5630.0
2024-04-03 10:50:00,131.73,132.11,131.71,131.9,4298.0,131.73,132.11,131.71,131.9,4298.0
2024-04-03 10:55:00,131.85,132.09,131.71,131.95,2300.0,131.85,132.09,131.71,131.95,2300.0
2024-04-03 11:00:00,132.06,132.18,131.81,132.03,5550.0,132.06,132.18,131.81,132.03,5550.0
2024-04-03 11:05:00,131.9,132.02,131.7,131.82,4349.0,131.9,132.02,131.7,131.82,4349.0
2024-04-03 11:10:00,131.81,132.15,131.79,132.15,3835.0,131.81,132.15,131.79,132.15,3835.0
2024-04-03 11:15:00,132.25,132.26,131.87,131.95,8123.0,132.25,132.26,131.87,131.95,8123.0
2024-04-03 11:20:00,131.95,132.09,131.8,132.04,11172.0,131.95,132.09,131.8,132.04,11172.0
2024-04-03 11:25:00,132.04,132.67,132.02,132.67,22288.0,132.04,132.67,132.02,132.67,22288.0
2024-04-03 11:30:00,132.68,132.98,132.6,132.96,22043.0,132.68,132.98,132.6,132.96,22043.0
2024-04-03 11:35:00,132.96,133.08,132.79,132.91,13932.0,132.96,133.08,132.79,132.91,13932.0
2024-04-03 11:40:00,132.83,132.9,132.28,132.39,21337.0,132.83,132.9,132.28,132.39,21337.0
2024-04-03 11:45:00,132.32,132.37,131.83,131.87,8293.0,132.32,132.37,131.83,131.87,8293.0
2024-04-03 11:50:00,131.83,131.83,131.04,131.31,10128.0,131.83,131.83,131.04,131.31,10128.0
2024-04-03 11:55:00,131.39,131.39,130.86,131.13,7689.0,131.39,131.39,130.86,131.13,7689.0
2024-04-03 12:00:00,131.02,131.13,130.37,130.38,8536.0,131.02,131.13,130.37,130.38,8536.0
2024-04-03 12:05:00,130.51,130.52,129.8,129.86,12275.0,130.51,130.52,129.8,129.86,12275.0
2024-04-03 12:10:00,129.98,130.01,128.84,128.92,20771.0,129.98,130.01,128.84,128.92,20771.0
2024-04-03 12:15:00,128.88,129.29,128.4,129.21,24031.0,128.88,129.29,128.4,129.21,24031.0
2024-04-03 12:20:00,129.34,130.52,129.34,130.08,36460.0,129.34,130.52,129.34,130.08,36460.0
2024-04-03 12:25:00,130.16,130.52,130.05,130.52,10622.0,130.16,130.52,130.05,130.52,10622.0
2024-04-03 12:30:00,130.62,130.82,130.41,130.53,3733.0,130.62,130.82,130.41,130.53,3733.0
2024-04-03 12:35:00,130.53,130.91,130.39,130.65,7890.0,130.53,130.91,130.39,130.65,7890.0
2024-04-03 12:40:00,130.84,131.36,130.84,131.29,5486.0,130.84,131.36,130.84,131.29,5486.0
2024-04-03 12:45:00,131.21,131.46,131.05,131.45,2959.0,131.21,131.46,131.05,131.45,2959.0
2024-04-03 12:50:00,131.37,131.46,131.27,131.46,3517.0,131.37,131.46,131.27,131.46,3517.0
2024-04-03 12:55:00,131.47,131.49,131.28,131.33,2232.0,131.47,131.49,131.28,131.33,2232.0
2024-04-03 13:00:00,131.38,131.69,131.38,131.62,3408.0,131.38,131.69,131.38,131.62,3408.0
2024-04-03 13:05:00,131.69,131.72,131.5,131.62,4730.0,131.69,131.72,131.5,131.62,4730.0
2024-04-03 13:10:00,131.74,131.81,131.65,131.65,2517.0,131.74,131.81,131.65,131.65,2517.0
2024-04-03 13:15:00,131.65,131.84,131.53,131.66,5132.0,131.65,131.84,131.53,131.66,5132.0
2024-04-03 13:20:00,131.52,131.71,131.52,131.55,1630.0,131.52,131.71,131.52,131.55,1630.0
2024-04-03 13:25:00,131.58,131.84,131.58,131.67,2768.0,131.58,131.84,131.58,131.67,2768.0
2024-04-03 13:30:00,131.73,131.81,131.56,131.71,2239.0,131.73,131.81,131.56,131.71,2239.0
2024-04-03 13:35:00,131.77,131.77,131.34,131.4,4618.0,131.77,131.77,131.34,131.4,4618.0
2024-04-03 13:40:00,131.46,131.72,131.39,131.54,3022.0,131.46,131.72,131.39,131.54,3022.0
2024-04-03 13:45:00,131.42,131.53,131.21,131.25,2155.0,131.42,131.53,131.21,131.25,2155.0
2024-04-03 13:50:00,131.18,131.27,130.76,130.76,3127.0,131.18,131.27,130.76,130.76,3127.0
2024-04-03 13:55:00,130.76,130.87,130.71,130.77,1806.0,130.76,130.87,130.71,130.77,1806.0
2024-04-03 14:00:00,130.9,131.29,130.84,131.28,2463.0,130.9,131.29,130.84,131.28,2463.0
2024-04-03 14:05:00,131.38,131.55,131.25,131.48,2682.0,131.38,131.55,131.25,131.48,2682.0
2024-04-03 14:10:00,131.49,131.62,131.34,131.36,2923.0,131.49,131.62,131.34,131.36,2923.0
2024-04-03 14:15:00,131.36,131.45,131.24,131.35,2659.0,131.36,131.45,131.24,131.35,2659.0
2024-04-03 14:20:00,131.24,131.43,131.18,131.24,2745.0,131.24,131.43,131.18,131.24,2745.0
2024-04-03 14:25:00,131.19,131.25,131.12,131.22,2616.0,131.19,131.25,131.12,131.22,2616.0
2024-04-03 14:30:00,131.1,131.1,130.83,130.94,2436.0,131.1,131.1,130.83,130.94,2436.0
2024-04-03 14:35:00,131.02,131.06,130.86,131.03,2893.0,131.02,131.06,130.86,131.03,2893.0
2024-04-03 14:40:00,130.99,131.21,130.97,130.98,6194.0,130.99,131.21,130.97,130.98,6194.0
2024-04-03 14:45:00,130.96,131.0,130.78,130.78,3249.0,130.96,131.0,130.78,130.78,3249.0
2024-04-03 14:50:00,130.82,130.94,130.68,130.88,3521.0,130.82,130.94,130.68,130.88,3521.0
2024-04-03 14:55:00,131.01,131.19,130.94,130.99,9885.0,131.01,131.19,130.94,130.99,9885.0
2024-04-03 15:00:00,130.96,131.29,130.96,131.15,10593.0,130.96,131.29,130.96,131.15,10593.0
2024-04-03 15:05:00,131.24,131.42,131.16,131.2,6007.0,131.24,131.42,131.16,131.2,6007.0
2024-04-03 15:10:00,131.16,131.33,130.83,130.84,6775.0,131.16,131.33,130.83,130.84,6775.0
2024-04-03 15:15:00,130.8,131.21,130.5,131.21,5676.0,130.8,131.21,130.5,131.21,5676.0
2024-04-03 15:20:00,131.18,131.32,130.66,130.67,8019.0,131.18,131.32,130.66,130.67,8019.0
2024-04-03 15:25:00,130.71,130.82,130.49,130.53,6154.0,130.71,130.82,130.49,130.53,6154.0
2024-04-03 15:30:00,130.52,130.73,130.4,130.69,8281.0,130.52,130.73,130.4,130.69,8281.0
2024-04-03 15:35:00,130.69,131.09,130.68,131.03,4592.0,130.69,131.09,130.68,131.03,4592.0
2024-04-03 15:40:00,131.06,131.1,130.76,130.84,11318.0,131.06,131.1,130.76,130.84,11318.0
2024-04-03 15:45:00,130.91,131.06,130.63,130.64,11211.0,130.91,131.06,130.63,130.64,11211.0
2024-04-03 15:50:00,130.61,130.9,130.59,130.68,16610.0,130.61,130.9,130.59,130.68,16610.0
2024-04-03 15:55:00,130.65,130.83,130.5,130.62,56900.0,130.65,130.83,130.5,130.62,56900.0
2024-04-04 09:30:00,132.48,132.65,130.68,130.74,18731.0,132.48,132.65,130.68,130.74,18731.0
2024-04-04 09:35:00,130.66,130.68,129.31,129.33,7090.0,130.66,130.68,129.31,129.33,7090.0
2024-04-04 09:40:00,129.1,129.17,127.93,127.93,22285.0,129.1,129.17,127.93,127.93,22285.0
2024-04-04 09:45:00,127.98,128.18,126.62,127.19,32136.0,127.98,128.18,126.62,127.19,32136.0
2024-04-04 09:50:00,127.09,127.99,127.0,127.06,9116.0,127.09,127.99,127.0,127.06,9116.0
2024-04-04 09:55:00,127.42,127.64,126.82,127.0,8854.0,127.42,127.64,126.82,127.0,8854.0
2024-04-04 10:00:00,127.05,127.69,127.0,127.39,7072.0,127.05,127.69,127.0,127.39,7072.0
2024-04-04 10:05:00,127.69,128.79,127.65,128.71,5558.0,127.69,128.79,127.65,128.71,5558.0
2024-04-04 10:10:00,128.78,128.78,128.21,128.27,7878.0,128.78,128.78,128.21,128.27,7878.0
2024-04-04 10:15:00,128.33,128.64,128.09,128.09,9229.0,128.33,128.64,128.09,128.09,9229.0
2024-04-04 10:20:00,127.9,127.91,127.46,127.48,1553.0,127.9,127.91,127.46,127.48,1553.0
2024-04-04 10:25:00,127.33,128.42,127.23,128.21,14764.0,127.33,128.42,127.23,128.21,14764.0
2024-04-04 10:30:00,128.34,128.38,128.13,128.13,3191.0,128.34,128.38,128.13,128.13,3191.0
2024-04-04 10:35:00,128.09,128.09,127.5,127.5,4600.0,128.09,128.09,127.5,127.5,4600.0
2024-04-04 10:40:00,127.53,127.81,127.31,127.81,8109.0,127.53,127.81,127.31,127.81,8109.0
2024-04-04 10:45:00,127.83,128.54,127.82,128.14,13043.0,127.83,128.54,127.82,128.14,13043.0
2024-04-04 10:50:00,128.12,128.33,127.8,127.97,4496.0,128.12,128.33,127.8,127.97,4496.0
2024-04-04 10:55:00,127.96,127.96,127.5,127.61,4317.0,127.96,127.96,127.5,127.61,4317.0
2024-04-04 11:00:00,127.61,127.89,127.56,127.63,10790.0,127.61,127.89,127.56,127.63,10790.0
2024-04-04 11:05:00,127.69,127.69,127.32,127.54,7898.0,127.69,127.69,127.32,127.54,7898.0
2024-04-04 11:10:00,127.48,127.63,127.2,127.2,3635.0,127.48,127.63,127.2,127.2,3635.0
2024-04-04 11:15:00,127.2,127.36,127.02,127.12,7542.0,127.2,127.36,127.02,127.12,7542.0
2024-04-04 11:20:00,127.13,127.2,127.06,127.06,3098.0,127.13,127.2,127.06,127.06,3098.0
2024-04-04 11:25:00,127.07,127.27,127.07,127.19,3554.0,127.07,127.27,127.07,127.19,3554.0
2024-04-04 11:30:00,127.13,127.22,126.98,127.07,2637.0,127.13,127.22,126.98,127.07,2637.0
2024-04-04 11:35:00,126.95,127.47,126.95,127.44,9301.0,126.95,127.47,126.95,127.44,9301.0
2024-04-04 11:40:00,127.5,127.6,127.1,127.14,5779.0,127.5,127.6,127.1,127.14,5779.0
2024-04-04 11:45:00,127.14,127.14,126.89,127.06,8437.0,127.14,127.14,126.89,127.06,8437.0
2024-04-04 11:50:00,127.08,127.11,126.97,127.08,6552.0,127.08,127.11,126.97,127.08,6552.0
2024-04-04 11:55:00,127.07,127.34,127.0,127.34,4174.0,127.07,127.34,127.0,127.34,4174.0
2024-04-04 12:00:00,127.4,127.86,127.4,127.76,8133.0,127.4,127.86,127.4,127.76,8133.0
2024-04-04 12:05:00,127.72,128.05,127.63,127.91,3413.0,127.72,128.05,127.63,127.91,3413.0
2024-04-04 12:10:00,127.97,127.97,127.69,127.69,900.0,127.97,127.97,127.69,127.69,900.0
2024-04-04 12:15:00,127.58,127.69,127.48,127.53,3817.0,127.58,127.69,127.48,127.53,3817.0
2024-04-04 12:20:00,127.54,127.6,127.46,127.52,2156.0,127.54,127.6,127.46,127.52,2156.0
2024-04-04 12:25:00,127.52,127.6,127.51,127.52,755.0,127.52,127.6,127.51,127.52,755.0
2024-04-04 12:30:00,127.6,127.8,127.51,127.62,4163.0,127.6,127.8,127.51,127.62,4163.0
2024-04-04 12:35:00,127.7,127.8,127.6,127.8,5623.0,127.7,127.8,127.6,127.8,5623.0
2024-04-04 12:40:00,127.72,127.89,127.62,127.74,1473.0,127.72,127.89,127.62,127.74,1473.0
2024-04-04 12:45:00,127.8,127.86,127.72,127.72,1000.0,127.8,127.86,127.72,127.72,1000.0
2024-04-04 12:50:00,127.77,127.84,127.71,127.84,842.0,127.77,127.84,127.71,127.84,842.0
2024-04-04 12:55:00,127.88,128.04,127.86,127.93,4309.0,127.88,128.04,127.86,127.93,4309.0
2024-04-04 13:00:00,127.94,127.95,127.48,127.48,4227.0,127.94,127.95,127.48,127.48,4227.0
2024-04-04 13:05:00,127.44,127.51,127.29,127.4,1403.0,127.44,127.51,127.29,127.4,1403.0
2024-04-04 13:10:00,127.4,127.54,127.29,127.47,1445.0,127.4,127.54,127.29,127.47,1445.0
2024-04-04 13:15:00,127.45,127.5,127.29,127.29,1928.0,127.45,127.5,127.29,127.29,1928.0
2024-04-04 13:20:00,127.33,127.33,127.02,127.08,1470.0,127.33,127.33,127.02,127.08,1470.0
2024-04-04 13:25:00,127.1,127.23,126.96,127.06,3852.0,127.1,127.23,126.96,127.06,3852.0
2024-04-04 13:30:00,127.11,127.14,127.0,127.07,3924.0,127.11,127.14,127.0,127.07,3924.0
2024-04-04 13:35:00,127.09,127.09,126.98,127.04,1751.0,127.09,127.09,126.98,127.04,1751.0
2024-04-04 13:40:00,127.02,127.07,126.53,126.83,22013.0,127.02,127.07,126.53,126.83,22013.0
2024-04-04 13:45:00,126.84,127.09,126.75,126.9,13221.0,126.84,127.09,126.75,126.9,13221.0
2024-04-04 13:50:00,126.8,126.82,126.73,126.81,4100.0,126.8,126.82,126.73,126.81,4100.0
2024-04-04 13:55:00,126.81,126.85,126.7,126.84,2183.0,126.81,126.85,126.7,126.84,2183.0
2024-04-04 14:00:00,126.75,126.9,126.71,126.81,2086.0,126.75,126.9,126.71,126.81,2086.0
2024-04-04 14:05:00,126.71,126.75,126.31,126.32,3619.0,126.71,126.75,126.31,126.32,3619.0
2024-04-04 14:10:00,126.32,126.32,125.84,125.84,5372.0,126.32,126.32,125.84,125.84,5372.0
2024-04-04 14:15:00,125.78,125.78,125.23,125.62,4917.0,125.78,125.78,125.23,125.62,4917.0
2024-04-04 14:20:00,125.59,125.93,125.46,125.85,2428.0,125.59,125.93,125.46,125.85,2428.0
2024-04-04 14:25:00,125.86,125.94,125.25,125.31,13531.0,125.86,125.94,125.25,125.31,13531.0
2024-04-04 14:30:00,125.11,125.11,124.16,124.16,11749.0,125.11,125.11,124.16,124.16,11749.0
2024-04-04 14:35:00,124.16,125.33,124.16,124.98,6622.0,124.16,125.33,124.16,124.98,6622.0
2024-04-04 14:40:00,124.89,125.2,124.52,124.65,9609.0,124.89,125.2,124.52,124.65,9609.0
2024-04-04 14:45:00,124.77,125.34,124.77,124.89,5072.0,124.77,125.34,124.77,124.89,5072.0
2024-04-04 14:50:00,124.79,124.96,124.57,124.6,10461.0,124.79,124.96,124.57,124.6,10461.0
2024-04-04 14:55:00,124.69,124.69,124.1,124.18,8951.0,124.69,124.69,124.1,124.18,8951.0
2024-04-04 15:00:00,124.07,124.07,123.4,123.69,8135.0,124.07,124.07,123.4,123.69,8135.0
2024-04-04 15:05:00,123.88,124.27,123.81,124.17,6248.0,123.88,124.27,123.81,124.17,6248.0
2024-04-04 15:10:00,124.16,124.16,123.78,123.91,14491.0,124.16,124.16,123.78,123.91,14491.0
2024-04-04 15:15:00,123.85,123.91,123.32,123.48,9422.0,123.85,123.91,123.32,123.48,9422.0
2024-04-04 15:20:00,123.55,123.84,123.34,123.51,9579.0,123.55,123.84,123.34,123.51,9579.0
2024-04-04 15:25:00,123.48,123.56,122.94,122.97,9025.0,123.48,123.56,122.94,122.97,9025.0
2024-04-04 15:30:00,122.98,123.45,122.92,123.32,16422.0,122.98,123.45,122.92,123.32,16422.0
2024-04-04 15:35:00,123.26,123.32,122.91,123.11,27515.0,123.26,123.32,122.91,123.11,27515.0
2024-04-04 15:40:00,123.12,123.59,123.12,123.52,26549.0,123.12,123.59,123.12,123.52,26549.0
2024-04-04 15:45:00,123.5,123.75,123.17,123.2,30381.0,123.5,123.75,123.17,123.2,30381.0
2024-04-04 15:50:00,123.15,123.41,122.86,123.39,44785.0,123.15,123.41,122.86,123.39,44785.0
2024-04-04 15:55:00,123.38,123.41,122.87,122.92,89445.0,123.38,123.41,122.87,122.92,89445.0
2024-04-05 09:30:00,123.42,124.18,123.34,123.47,14949.0,123.42,124.18,123.34,123.47,14949.0
2024-04-05 09:35:00,123.54,123.75,122.5,123.2,13674.0,123.54,123.75,122.5,123.2,13674.0
2024-04-05 09:40:00,123.02,123.27,122.86,123.08,4608.0,123.02,123.27,122.86,123.08,4608.0
2024-04-05 09:45:00,122.76,123.08,122.76,122.99,3030.0,122.76,123.08,122.76,122.99,3030.0
2024-04-05 09:50:00,122.92,123.64,122.92,123.53,2760.0,122.92,123.64,122.92,123.53,2760.0
2024-04-05 09:55:00,123.91,124.18,123.47,123.47,13054.0,123.91,124.18,123.47,123.47,13054.0
2024-04-05 10:00:00,123.61,123.61,122.86,122.96,6880.0,123.61,123.61,122.86,122.96,6880.0
2024-04-05 10:05:00,123.03,123.06,122.36,122.41,18563.0,123.03,123.06,122.36,122.41,18563.0
2024-04-05 10:10:00,122.33,122.89,122.21,122.74,12031.0,122.33,122.89,122.21,122.74,12031.0
2024-04-05 10:15:00,122.64,122.89,122.5,122.65,8680.0,122.64,122.89,122.5,122.65,8680.0
2024-04-05 10:20:00,122.73,123.15,122.73,122.73,5401.0,122.73,123.15,122.73,122.73,5401.0
2024-04-05 10:25:00,122.7,122.82,122.5,122.65,8707.0,122.7,122.82,122.5,122.65,8707.0
2024-04-05 10:30:00,122.8,122.85,122.55,122.68,5992.0,122.8,122.85,122.55,122.68,5992.0
2024-04-05 10:35:00,122.75,122.75,122.5,122.5,7647.0,122.75,122.75,122.5,122.5,7647.0
2024-04-05 10:40:00,122.59,122.66,122.29,122.66,24290.0,122.59,122.66,122.29,122.66,24290.0
2024-04-05 10:45:00,122.65,123.03,122.52,122.57,6841.0,122.65,123.03,122.52,122.57,6841.0
2024-04-05 10:50:00,122.63,122.68,122.12,122.13,5785.0,122.63,122.68,122.12,122.13,5785.0
2024-04-05 10:55:00,122.14,122.59,122.12,122.58,5183.0,122.14,122.59,122.12,122.58,5183.0
2024-04-05 11:00:00,122.59,122.59,121.75,121.75,9692.0,122.59,122.59,121.75,121.75,9692.0
2024-04-05 11:05:00,121.75,121.94,121.75,121.82,3906.0,121.75,121.94,121.75,121.82,3906.0
2024-04-05 11:10:00,121.79,122.02,121.58,121.82,13404.0,121.79,122.02,121.58,121.82,13404.0
2024-04-05 11:15:00,121.9,122.1,121.74,122.07,1938.0,121.9,122.1,121.74,122.07,1938.0
2024-04-05 11:20:00,122.15,122.3,122.15,122.25,3020.0,122.15,122.3,122.15,122.25,3020.0
2024-04-05 11:25:00,122.35,122.7,122.26,122.58,3613.0,122.35,122.7,122.26,122.58,3613.0
2024-04-05 11:30:00,122.56,122.78,122.56,122.77,2535.0,122.56,122.78,122.56,122.77,2535.0
2024-04-05 11:35:00,122.91,123.1,122.9,123.0,3994.0,122.91,123.1,122.9,123.0,3994.0
2024-04-05 11:40:00,123.01,123.1,122.98,123.01,3450.0,123.01,123.1,122.98,123.01,3450.0
2024-04-05 11:45:00,123.12,123.33,123.05,123.14,4402.0,123.12,123.33,123.05,123.14,4402.0
2024-04-05 11:50:00,123.14,123.26,122.94,123.01,4490.0,123.14,123.26,122.94,123.01,4490.0
2024-04-05 11:55:00,123.02,123.33,123.02,123.27,2868.0,123.02,123.33,123.02,123.27,2868.0
2024-04-05 12:00:00,123.27,123.54,123.27,123.53,1404.0,123.27,123.54,123.27,123.53,1404.0
2024-04-05 12:05:00,123.53,123.6,123.34,123.52,2730.0,123.53,123.6,123.34,123.52,2730.0
2024-04-05 12:10:00,123.47,123.58,123.4,123.49,3879.0,123.47,123.58,123.4,123.49,3879.0
2024-04-05 12:15:00,123.54,123.68,123.53,123.67,1850.0,123.54,123.68,123.53,123.67,1850.0
2024-04-05 12:20:00,123.62,123.64,123.25,123.33,12572.0,123.62,123.64,123.25,123.33,12572.0
2024-04-05 12:25:00,123.26,123.34,123.09,123.3,14373.0,123.26,123.34,123.09,123.3,14373.0
2024-04-05 12:30:00,123.27,123.41,122.96,123.02,2605.0,123.27,123.41,122.96,123.02,2605.0
2024-04-05 12:35:00,123.15,123.18,123.09,123.18,1456.0,123.15,123.18,123.09,123.18,1456.0
2024-04-05 12:40:00,123.17,123.23,123.11,123.23,1000.0,123.17,123.23,123.11,123.23,1000.0
2024-04-05 12:45:00,123.25,123.28,122.95,122.97,4140.0,123.25,123.28,122.95,122.97,4140.0
2024-04-05 12:50:00,122.98,122.99,122.81,122.84,2332.0,122.98,122.99,122.81,122.84,2332.0
2024-04-05 12:55:00,122.83,123.23,122.82,123.23,1520.0,122.83,123.23,122.82,123.23,1520.0
2024-04-05 13:00:00,123.2,123.2,122.98,122.98,656.0,123.2,123.2,122.98,122.98,656.0
2024-04-05 13:05:00,122.96,123.03,122.59,122.7,3139.0,122.96,123.03,122.59,122.7,3139.0
2024-04-05 13:10:00,122.8,122.8,122.68,122.68,2150.0,122.8,122.8,122.68,122.68,2150.0
2024-04-05 13:15:00,122.68,122.87,122.64,122.74,2921.0,122.68,122.87,122.64,122.74,2921.0
2024-04-05 13:20:00,122.71,122.95,122.71,122.95,2398.0,122.71,122.95,122.71,122.95,2398.0
2024-04-05 13:25:00,122.94,122.94,122.63,122.63,1448.0,122.94,122.94,122.63,122.63,1448.0
2024-04-05 13:30:00,122.72,122.82,122.65,122.77,3258.0,122.72,122.82,122.65,122.77,3258.0
2024-04-05 13:35:00,122.7,122.71,122.3,122.3,1890.0,122.7,122.71,122.3,122.3,1890.0
2024-04-05 13:40:00,122.32,122.44,122.04,122.15,8360.0,122.32,122.44,122.04,122.15,8360.0
2024-04-05 13:45:00,122.08,122.14,121.91,122.02,8620.0,122.08,122.14,121.91,122.02,8620.0
2024-04-05 13:50:00,122.06,122.22,121.59,121.68,7638.0,122.06,122.22,121.59,121.68,7638.0
2024-04-05 13:55:00,121.71,121.88,121.53,121.67,9683.0,121.71,121.88,121.53,121.67,9683.0
2024-04-05 14:00:00,121.67,121.9,121.52,121.67,10768.0,121.67,121.9,121.52,121.67,10768.0
2024-04-05 14:05:00,121.75,122.08,121.75,122.0,4272.0,121.75,122.08,121.75,122.0,4272.0
2024-04-05 14:10:00,122.0,122.0,121.83,121.91,2579.0,122.0,122.0,121.83,121.91,2579.0
2024-04-05 14:15:00,121.91,122.15,121.91,122.07,2961.0,121.91,122.15,121.91,122.07,2961.0
2024-04-05 14:20:00,122.19,122.19,121.83,121.83,5947.0,122.19,122.19,121.83,121.83,5947.0
2024-04-05 14:25:00,121.82,121.91,121.41,121.42,8954.0,121.82,121.91,121.41,121.42,8954.0
2024-04-05 14:30:00,121.6,121.67,121.11,121.41,12587.0,121.6,121.67,121.11,121.41,12587.0
2024-04-05 14:35:00,121.4,121.43,121.06,121.19,6739.0,121.4,121.43,121.06,121.19,6739.0
2024-04-05 14:40:00,121.1,121.11,120.2,120.39,21993.0,121.1,121.11,120.2,120.39,21993.0
2024-04-05 14:45:00,120.37,120.62,120.32,120.58,20217.0,120.37,120.62,120.32,120.58,20217.0
2024-04-05 14:50:00,120.55,120.7,120.47,120.68,5101.0,120.55,120.7,120.47,120.68,5101.0
2024-04-05 14:55:00,120.63,120.75,120.45,120.75,14822.0,120.63,120.75,120.45,120.75,14822.0
2024-04-05 15:00:00,120.88,120.9,120.69,120.72,6369.0,120.88,120.9,120.69,120.72,6369.0
2024-04-05 15:05:00,120.71,120.87,120.5,120.54,8602.0,120.71,120.87,120.5,120.54,8602.0
2024-04-05 15:10:00,120.54,120.71,120.54,120.71,6379.0,120.54,120.71,120.54,120.71,6379.0
2024-04-05 15:15:00,120.75,120.79,120.45,120.6,14204.0,120.75,120.79,120.45,120.6,14204.0
2024-04-05 15:20:00,120.55,120.62,120.43,120.5,7532.0,120.55,120.62,120.43,120.5,7532.0
2024-04-05 15:25:00,120.5,120.74,120.48,120.71,14260.0,120.5,120.74,120.48,120.71,14260.0
2024-04-05 15:30:00,120.79,120.88,120.43,120.83,16392.0,120.79,120.88,120.43,120.83,16392.0
2024-04-05 15:35:00,120.94,121.05,120.6,120.6,18305.0,120.94,121.05,120.6,120.6,18305.0
2024-04-05 15:40:00,120.68,120.76,120.42,120.52,16270.0,120.68,120.76,120.42,120.52,16270.0
2024-04-05 15:45:00,120.53,120.67,120.13,120.16,23824.0,120.53,120.67,120.13,120.16,23824.0
2024-04-05 15:50:00,120.21,120.6,120.18,120.54,24614.0,120.21,120.6,120.18,120.54,24614.0
2024-04-05 15:55:00,120.51,120.9,120.4,120.84,61695.0,120.51,120.9,120.4,120.84,61695.0
2024-04-08 09:30:00,122.0,123.32,121.68,121.82,33427.0,122.0,123.32,121.68,121.82,33427.0
2024-04-08 09:35:00,121.7,122.71,121.45,121.46,7851.0,121.7,122.71,121.45,121.46,7851.0
2024-04-08 09:40:00,121.25,121.39,120.4,120.64,19747.0,121.25,121.39,120.4,120.64,19747.0
2024-04-08 09:45:00,120.96,121.65,120.8,121.32,8322.0,120.96,121.65,120.8,121.32,8322.0
2024-04-08 09:50:00,121.09,121.09,120.56,120.78,9834.0,121.09,121.09,120.56,120.78,9834.0
2024-04-08 09:55:00,120.81,120.81,120.5,120.52,7722.0,120.81,120.81,120.5,120.52,7722.0
2024-04-08 10:00:00,120.45,121.22,120.31,121.06,13036.0,120.45,121.22,120.31,121.06,13036.0
2024-04-08 10:05:00,121.06,121.72,120.74,121.26,14150.0,121.06,121.72,120.74,121.26,14150.0
2024-04-08 10:10:00,121.2,121.43,121.04,121.06,9250.0,121.2,121.43,121.04,121.06,9250.0
2024-04-08 10:15:00,121.05,121.38,120.63,120.75,7005.0,121.05,121.38,120.63,120.75,7005.0
2024-04-08 10:20:00,120.75,121.0,120.37,120.51,5936.0,120.75,121.0,120.37,120.51,5936.0
2024-04-08 10:25:00,120.38,120.49,120.05,120.38,9979.0,120.38,120.49,120.05,120.38,9979.0
2024-04-08 10:30:00,120.25,120.67,119.78,119.78,26428.0,120.25,120.67,119.78,119.78,26428.0
2024-04-08 10:35:00,119.9,119.9,117.84,118.05,74154.0,119.9,119.9,117.84,118.05,74154.0
2024-04-08 10:40:00,117.85,118.66,117.58,118.46,24588.0,117.85,118.66,117.58,118.46,24588.0
2024-04-08 10:45:00,118.42,119.03,118.13,118.97,20922.0,118.42,119.03,118.13,118.97,20922.0
2024-04-08 10:50:00,118.97,120.0,118.8,119.83,21850.0,118.97,120.0,118.8,119.83,21850.0
2024-04-08 10:55:00,119.94,120.13,119.65,119.9,9773.0,119.94,120.13,119.65,119.9,9773.0
2024-04-08 11:00:00,119.9,119.99,119.41,119.65,11146.0,119.9,119.99,119.41,119.65,11146.0
2024-04-08 11:05:00,119.67,119.7,119.17,119.7,9208.0,119.67,119.7,119.17,119.7,9208.0
2024-04-08 11:10:00,119.62,120.09,119.55,119.93,7039.0,119.62,120.09,119.55,119.93,7039.0
2024-04-08 11:15:00,120.06,121.3,119.98,121.02,45442.0,120.06,121.3,119.98,121.02,45442.0
2024-04-08 11:20:00,120.98,121.34,120.87,121.34,14644.0,120.98,121.34,120.87,121.34,14644.0
2024-04-08 11:25:00,121.33,121.57,121.16,121.33,6586.0,121.33,121.57,121.16,121.33,6586.0
2024-04-08 11:30:00,121.19,121.19,120.95,121.14,7607.0,121.19,121.19,120.95,121.14,7607.0
2024-04-08 11:35:00,121.19,121.21,120.65,120.96,6829.0,121.19,121.21,120.65,120.96,6829.0
2024-04-08 11:40:00,120.86,120.92,120.17,120.63,5603.0,120.86,120.92,120.17,120.63,5603.0
2024-04-08 11:45:00,120.63,120.76,120.5,120.67,6299.0,120.63,120.76,120.5,120.67,6299.0
2024-04-08 11:50:00,120.67,120.67,120.26,120.39,2551.0,120.67,120.67,120.26,120.39,2551.0
2024-04-08 11:55:00,120.41,120.55,120.17,120.55,1500.0,120.41,120.55,120.17,120.55,1500.0
2024-04-08 12:00:00,120.55,120.64,120.37,120.64,2374.0,120.55,120.64,120.37,120.64,2374.0
2024-04-08 12:05:00,120.63,121.14,120.6,121.14,2714.0,120.63,121.14,120.6,121.14,2714.0
2024-04-08 12:10:00,121.13,121.21,120.97,121.03,7302.0,121.13,121.21,120.97,121.03,7302.0
2024-04-08 12:15:00,121.02,121.08,120.93,121.0,3000.0,121.02,121.08,120.93,121.0,3000.0
2024-04-08 12:20:00,120.99,121.05,120.27,120.5,3877.0,120.99,121.05,120.27,120.5,3877.0
2024-04-08 12:25:00,120.5,120.71,120.44,120.71,2762.0,120.5,120.71,120.44,120.71,2762.0
2024-04-08 12:30:00,120.52,120.86,120.52,120.8,5217.0,120.52,120.86,120.52,120.8,5217.0
2024-04-08 12:35:00,120.93,121.05,120.86,120.86,3534.0,120.93,121.05,120.86,120.86,3534.0
2024-04-08 12:40:00,121.01,121.02,120.67,120.94,2249.0,121.01,121.02,120.67,120.94,2249.0
2024-04-08 12:45:00,120.88,120.88,120.63,120.8,3437.0,120.88,120.88,120.63,120.8,3437.0
2024-04-08 12:50:00,120.72,121.15,120.66,121.15,4280.0,120.72,121.15,120.66,121.15,4280.0
2024-04-08 12:55:00,121.08,121.12,120.83,120.83,3836.0,121.08,121.12,120.83,120.83,3836.0
2024-04-08 13:00:00,120.95,121.13,120.95,121.13,983.0,120.95,121.13,120.95,121.13,983.0
2024-04-08 13:05:00,121.17,121.41,121.16,121.2,6032.0,121.17,121.41,121.16,121.2,6032.0
2024-04-08 13:10:00,121.26,121.56,121.26,121.45,4839.0,121.26,121.56,121.26,121.45,4839.0
2024-04-08 13:15:00,121.53,121.53,121.18,121.29,1572.0,121.53,121.53,121.18,121.29,1572.0
2024-04-08 13:20:00,121.17,121.17,120.78,120.86,6985.0,121.17,121.17,120.78,120.86,6985.0
2024-04-08 13:25:00,120.86,120.99,120.64,120.73,3911.0,120.86,120.99,120.64,120.73,3911.0
2024-04-08 13:30:00,120.67,120.78,120.6,120.7,2254.0,120.67,120.78,120.6,120.7,2254.0
2024-04-08 13:35:00,120.59,120.59,120.31,120.51,3863.0,120.59,120.59,120.31,120.51,3863.0
2024-04-08 13:40:00,120.53,120.59,120.18,120.21,3183.0,120.53,120.59,120.18,120.21,3183.0
2024-04-08 13:45:00,120.2,120.24,119.87,119.98,3608.0,120.2,120.24,119.87,119.98,3608.0
2024-04-08 13:50:00,119.94,120.21,119.92,120.19,9767.0,119.94,120.21,119.92,120.19,9767.0
2024-04-08 13:55:00,120.2,120.21,119.91,119.97,3361.0,120.2,120.21,119.91,119.97,3361.0
2024-04-08 14:00:00,119.87,120.19,119.85,120.11,10030.0,119.87,120.19,119.85,120.11,10030.0
2024-04-08 14:05:00,120.16,120.16,120.02,120.03,3010.0,120.16,120.16,120.02,120.03,3010.0
2024-04-08 14:10:00,120.01,120.09,119.86,119.98,4069.0,120.01,120.09,119.86,119.98,4069.0
2024-04-08 14:15:00,120.05,120.12,119.9,119.96,9492.0,120.05,120.12,119.9,119.96,9492.0
2024-04-08 14:20:00,119.82,119.85,119.66,119.71,10016.0,119.82,119.85,119.66,119.71,10016.0
2024-04-08 14:25:00,119.69,120.16,119.63,120.11,6473.0,119.69,120.16,119.63,120.11,6473.0
2024-04-08 14:30:00,120.12,120.12,119.78,119.78,3300.0,120.12,120.12,119.78,119.78,3300.0
2024-04-08 14:35:00,119.78,119.85,119.49,119.59,7462.0,119.78,119.85,119.49,119.59,7462.0
2024-04-08 14:40:00,119.63,119.77,119.57,119.76,10375.0,119.63,119.77,119.57,119.76,10375.0
2024-04-08 14:45:00,119.79,119.79,119.54,119.78,4513.0,119.79,119.79,119.54,119.78,4513.0
2024-04-08 14:50:00,119.79,119.89,119.72,119.89,5345.0,119.79,119.89,119.72,119.89,5345.0
2024-04-08 14:55:00,119.88,120.62,119.87,120.56,30062.0,119.88,120.62,119.87,120.56,30062.0
2024-04-08 15:00:00,120.56,120.56,120.4,120.5,4908.0,120.56,120.56,120.4,120.5,4908.0
2024-04-08 15:05:00,120.5,120.54,120.1,120.12,5801.0,120.5,120.54,120.1,120.12,5801.0
2024-04-08 15:10:00,120.14,120.34,120.06,120.23,10033.0,120.14,120.34,120.06,120.23,10033.0
2024-04-08 15:15:00,120.22,120.22,119.82,119.97,5862.0,120.22,120.22,119.82,119.97,5862.0
2024-04-08 15:20:00,119.9,119.92,119.72,119.83,12959.0,119.9,119.92,119.72,119.83,12959.0
2024-04-08 15:25:00,119.83,119.94,119.79,119.88,7126.0,119.83,119.94,119.79,119.88,7126.0
2024-04-08 15:30:00,119.84,120.02,119.65,119.96,14950.0,119.84,120.02,119.65,119.96,14950.0
2024-04-08 15:35:00,119.97,120.2,119.88,120.02,12193.0,119.97,120.2,119.88,120.02,12193.0
2024-04-08 15:40:00,120.06,120.1,119.53,119.56,13541.0,120.06,120.1,119.53,119.56,13541.0
2024-04-08 15:45:00,119.53,119.98,119.47,119.95,22553.0,119.53,119.98,119.47,119.95,22553.0
2024-04-08 15:50:00,119.94,119.99,119.45,119.55,30420.0,119.94,119.99,119.45,119.55,30420.0
2024-04-08 15:55:00,119.55,119.66,119.23,119.42,86259.0,119.55,119.66,119.23,119.42,86259.0
2024-04-09 09:30:00,120.54,120.54,118.41,118.8,43345.0,120.54,120.54,118.41,118.8,43345.0
2024-04-09 09:35:00,118.8,118.8,117.76,118.06,13670.0,118.8,118.8,117.76,118.06,13670.0
2024-04-09 09:40:00,118.05,118.32,116.88,117.23,40714.0,118.05,118.32,116.88,117.23,40714.0
2024-04-09 09:45:00,117.33,117.45,116.49,116.82,22975.0,117.33,117.45,116.49,116.82,22975.0
2024-04-09 09:50:00,116.72,117.47,116.72,117.23,18094.0,116.72,117.47,116.72,117.23,18094.0
2024-04-09 09:55:00,117.23,117.7,117.23,117.56,8024.0,117.23,117.7,117.23,117.56,8024.0
2024-04-09 10:00:00,117.69,118.47,117.45,118.39,16538.0,117.69,118.47,117.45,118.39,16538.0
2024-04-09 10:05:00,118.39,118.71,118.2,118.68,7692.0,118.39,118.71,118.2,118.68,7692.0
2024-04-09 10:10:00,118.59,118.99,118.17,118.46,19999.0,118.59,118.99,118.17,118.46,19999.0
2024-04-09 10:15:00,118.4,118.98,118.34,118.97,16507.0,118.4,118.98,118.34,118.97,16507.0
2024-04-09 10:20:00,118.78,118.9,117.95,117.97,29430.0,118.78,118.9,117.95,117.97,29430.0
2024-04-09 10:25:00,118.0,118.3,117.0,117.09,12763.0,118.0,118.3,117.0,117.09,12763.0
2024-04-09 10:30:00,117.16,117.17,116.28,116.28,27143.0,117.16,117.17,116.28,116.28,27143.0
2024-04-09 10:35:00,116.27,116.27,115.71,115.77,27702.0,116.27,116.27,115.71,115.77,27702.0
2024-04-09 10:40:00,115.78,116.1,115.2,115.95,34027.0,115.78,116.1,115.2,115.95,34027.0
2024-04-09 10:45:00,115.92,116.03,115.72,115.74,13089.0,115.92,116.03,115.72,115.74,13089.0
2024-04-09 10:50:00,115.78,115.91,115.59,115.69,9743.0,115.78,115.91,115.59,115.69,9743.0
2024-04-09 10:55:00,115.69,116.81,115.59,116.67,27564.0,115.69,116.81,115.59,116.67,27564.0
2024-04-09 11:00:00,116.79,117.06,116.79,116.99,6480.0,116.79,117.06,116.79,116.99,6480.0
2024-04-09 11:05:00,116.99,117.17,116.95,117.11,10407.0,116.99,117.17,116.95,117.11,10407.0
2024-04-09 11:10:00,117.05,117.07,116.3,116.61,30564.0,117.05,117.07,116.3,116.61,30564.0
2024-04-09 11:15:00,116.61,116.93,116.33,116.93,14004.0,116.61,116.93,116.33,116.93,14004.0
2024-04-09 11:20:00,116.93,117.25,116.83,117.25,10277.0,116.93,117.25,116.83,117.25,10277.0
2024-04-09 11:25:00,117.39,117.41,116.88,116.97,19291.0,117.39,117.41,116.88,116.97,19291.0
2024-04-09 11:30:00,117.0,117.06,116.5,116.81,18845.0,117.0,117.06,116.5,116.81,18845.0
2024-04-09 11:35:00,116.64,116.92,116.29,116.34,15470.0,116.64,116.92,116.29,116.34,15470.0
2024-04-09 11:40:00,116.34,116.74,116.23,116.7,10000.0,116.34,116.74,116.23,116.7,10000.0
2024-04-09 11:45:00,116.75,116.79,116.67,116.75,4170.0,116.75,116.79,116.67,116.75,4170.0
2024-04-09 11:50:00,116.74,116.74,116.41,116.41,6962.0,116.74,116.74,116.41,116.41,6962.0
2024-04-09 11:55:00,116.35,116.48,116.23,116.38,6140.0,116.35,116.48,116.23,116.38,6140.0
2024-04-09 12:00:00,116.43,116.87,116.43,116.78,8434.0,116.43,116.87,116.43,116.78,8434.0
2024-04-09 12:05:00,116.91,117.03,116.73,117.03,3037.0,116.91,117.03,116.73,117.03,3037.0
2024-04-09 12:10:00,116.97,117.29,116.88,117.2,2388.0,116.97,117.29,116.88,117.2,2388.0
2024-04-09 12:15:00,117.14,117.6,117.14,117.6,4835.0,117.14,117.6,117.14,117.6,4835.0
2024-04-09 12:20:00,117.59,117.82,117.52,117.59,4848.0,117.59,117.82,117.52,117.59,4848.0
2024-04-09 12:25:00,117.65,118.05,117.65,118.0,4052.0,117.65,118.05,117.65,118.0,4052.0
2024-04-09 12:30:00,117.86,117.86,117.59,117.64,5560.0,117.86,117.86,117.59,117.64,5560.0
2024-04-09 12:35:00,117.71,117.71,117.12,117.4,5390.0,117.71,117.71,117.12,117.4,5390.0
2024-04-09 12:40:00,117.48,117.78,117.41,117.63,4491.0,117.48,117.78,117.41,117.63,4491.0
2024-04-09 12:45:00,117.64,117.65,117.35,117.35,3570.0,117.64,117.65,117.35,117.35,3570.0
2024-04-09 12:50:00,117.35,117.52,117.14,117.22,3907.0,117.35,117.52,117.14,117.22,3907.0
2024-04-09 12:55:00,117.19,117.5,117.19,117.27,3749.0,117.19,117.5,117.19,117.27,3749.0
2024-04-09 13:00:00,117.18,117.3,116.96,117.02,7605.0,117.18,117.3,116.96,117.02,7605.0
2024-04-09 13:05:00,117.01,117.08,116.62,116.95,13083.0,117.01,117.08,116.62,116.95,13083.0
2024-04-09 13:10:00,117.0,117.1,116.89,116.97,6124.0,117.0,117.1,116.89,116.97,6124.0
2024-04-09 13:15:00,116.96,116.96,116.59,116.66,7502.0,116.96,116.96,116.59,116.66,7502.0
2024-04-09 13:20:00,116.72,116.78,116.61,116.61,5666.0,116.72,116.78,116.61,116.61,5666.0
2024-04-09 13:25:00,116.58,116.59,116.43,116.54,2590.0,116.58,116.59,116.43,116.54,2590.0
2024-04-09 13:30:00,116.54,116.56,116.3,116.3,2644.0,116.54,116.56,116.3,116.3,2644.0
2024-04-09 13:35:00,116.3,116.47,115.88,116.29,35165.0,116.3,116.47,115.88,116.29,35165.0
2024-04-09 13:40:00,116.36,116.49,116.28,116.32,4737.0,116.36,116.49,116.28,116.32,4737.0
2024-04-09 13:45:00,116.31,116.37,116.09,116.09,4113.0,116.31,116.37,116.09,116.09,4113.0
2024-04-09 13:50:00,116.06,116.19,116.0,116.09,2991.0,116.06,116.19,116.0,116.09,2991.0
2024-04-09 13:55:00,116.02,116.11,115.86,115.93,7481.0,116.02,116.11,115.86,115.93,7481.0
2024-04-09 14:00:00,115.86,116.0,115.67,115.91,6849.0,115.86,116.0,115.67,115.91,6849.0
2024-04-09 14:05:00,115.96,116.05,115.9,115.97,4027.0,115.96,116.05,115.9,115.97,4027.0
2024-04-09 14:10:00,115.97,116.15,115.87,116.0,6870.0,115.97,116.15,115.87,116.0,6870.0
2024-04-09 14:15:00,115.99,116.32,115.97,116.31,5454.0,115.99,116.32,115.97,116.31,5454.0
2024-04-09 14:20:00,116.25,116.84,116.25,116.73,6379.0,116.25,116.84,116.25,116.73,6379.0
2024-04-09 14:25:00,116.7,116.7,116.14,116.17,3543.0,116.7,116.7,116.14,116.17,3543.0
2024-04-09 14:30:00,116.18,116.18,115.91,116.06,5409.0,116.18,116.18,115.91,116.06,5409.0
2024-04-09 14:35:00,116.02,116.13,115.84,115.85,3243.0,116.02,116.13,115.84,115.85,3243.0
2024-04-09 14:40:00,115.82,115.83,115.57,115.65,7809.0,115.82,115.83,115.57,115.65,7809.0
2024-04-09 14:45:00,115.67,116.02,115.64,115.75,7876.0,115.67,116.02,115.64,115.75,7876.0
2024-04-09 14:50:00,115.77,116.16,115.72,116.12,6478.0,115.77,116.16,115.72,116.12,6478.0
2024-04-09 14:55:00,116.11,116.36,116.11,116.36,8806.0,116.11,116.36,116.11,116.36,8806.0
2024-04-09 15:00:00,116.37,116.4,116.18,116.28,8414.0,116.37,116.4,116.18,116.28,8414.0
2024-04-09 15:05:00,116.27,116.32,115.97,116.04,7077.0,116.27,116.32,115.97,116.04,7077.0
2024-04-09 15:10:00,115.95,116.13,115.75,116.13,25216.0,115.95,116.13,115.75,116.13,25216.0
2024-04-09 15:15:00,116.12,116.19,115.83,115.98,13303.0,116.12,116.19,115.83,115.98,13303.0
2024-04-09 15:20:00,115.98,116.35,115.89,116.15,12025.0,115.98,116.35,115.89,116.15,12025.0
2024-04-09 15:25:00,116.15,116.75,116.12,116.75,11483.0,116.15,116.75,116.12,116.75,11483.0
2024-04-09 15:30:00,116.72,116.96,116.69,116.77,12637.0,116.72,116.96,116.69,116.77,12637.0
2024-04-09 15:35:00,116.76,116.78,116.34,116.34,14893.0,116.76,116.78,116.34,116.34,14893.0
2024-04-09 15:40:00,116.34,116.54,116.28,116.41,18391.0,116.34,116.54,116.28,116.41,18391.0
2024-04-09 15:45:00,116.45,116.45,116.28,116.34,23317.0,116.45,116.45,116.28,116.34,23317.0
2024-04-09 15:50:00,116.33,116.4,115.91,116.39,53782.0,116.33,116.4,115.91,116.39,53782.0
2024-04-09 15:55:00,116.4,116.52,116.03,116.12,108854.0,116.4,116.52,116.03,116.12,108854.0
2024-04-10 09:30:00,114.94,115.38,113.62,115.15,54623.0,114.94,115.38,113.62,115.15,54623.0
2024-04-10 09:35:00,115.19,116.0,115.06,115.26,47953.0,115.19,116.0,115.06,115.26,47953.0
2024-04-10 09:40:00,115.23,115.26,114.23,115.04,17588.0,115.23,115.26,114.23,115.04,17588.0
2024-04-10 09:45:00,115.04,115.15,114.36,114.73,11997.0,115.04,115.15,114.36,114.73,11997.0
2024-04-10 09:50:00,114.78,115.57,114.65,115.47,31805.0,114.78,115.57,114.65,115.47,31805.0
2024-04-10 09:55:00,115.56,115.56,114.81,114.98,13116.0,115.56,115.56,114.81,114.98,13116.0
2024-04-10 10:00:00,114.94,115.23,114.42,114.99,19762.0,114.94,115.23,114.42,114.99,19762.0
2024-04-10 10:05:00,114.87,115.19,114.59,115.14,21869.0,114.87,115.19,114.59,115.14,21869.0
2024-04-10 10:10:00,115.09,115.26,114.8,114.8,10283.0,115.09,115.26,114.8,114.8,10283.0
2024-04-10 10:15:00,114.74,115.3,114.61,115.3,21363.0,114.74,115.3,114.61,115.3,21363.0
2024-04-10 10:20:00,115.3,115.75,115.2,115.59,8153.0,115.3,115.75,115.2,115.59,8153.0
2024-04-10 10:25:00,115.59,117.12,115.54,117.04,25066.0,115.59,117.12,115.54,117.04,25066.0
2024-04-10 10:30:00,116.89,117.71,116.86,117.71,15911.0,116.89,117.71,116.86,117.71,15911.0
2024-04-10 10:35:00,117.75,118.15,116.7,116.8,66717.0,117.75,118.15,116.7,116.8,66717.0
2024-04-10 10:40:00,116.71,116.86,116.45,116.62,8559.0,116.71,116.86,116.45,116.62,8559.0
2024-04-10 10:45:00,116.57,116.62,115.76,115.88,10624.0,116.57,116.62,115.76,115.88,10624.0
2024-04-10 10:50:00,115.89,115.92,115.58,115.73,8220.0,115.89,115.92,115.58,115.73,8220.0
2024-04-10 10:55:00,115.55,115.9,115.48,115.81,12718.0,115.55,115.9,115.48,115.81,12718.0
2024-04-10 11:00:00,115.75,115.75,115.3,115.55,7869.0,115.75,115.75,115.3,115.55,7869.0
2024-04-10 11:05:00,115.55,115.57,115.26,115.26,6203.0,115.55,115.57,115.26,115.26,6203.0
2024-04-10 11:10:00,115.26,115.27,114.99,115.14,6128.0,115.26,115.27,114.99,115.14,6128.0
2024-04-10 11:15:00,115.14,115.16,114.81,114.83,7743.0,115.14,115.16,114.81,114.83,7743.0
2024-04-10 11:20:00,114.91,115.56,114.9,115.33,5934.0,114.91,115.56,114.9,115.33,5934.0
2024-04-10 11:25:00,115.34,115.51,115.27,115.46,8867.0,115.34,115.51,115.27,115.46,8867.0
2024-04-10 11:30:00,115.58,115.58,114.96,114.96,4811.0,115.58,115.58,114.96,114.96,4811.0
2024-04-10 11:35:00,114.94,115.01,114.81,114.87,4375.0,114.94,115.01,114.81,114.87,4375.0
2024-04-10 11:40:00,114.91,115.02,114.76,115.02,4894.0,114.91,115.02,114.76,115.02,4894.0
2024-04-10 11:45:00,114.95,115.09,114.89,115.03,3547.0,114.95,115.09,114.89,115.03,3547.0
2024-04-10 11:50:00,114.97,115.23,114.97,115.21,5508.0,114.97,115.23,114.97,115.21,5508.0
2024-04-10 11:55:00,115.25,115.25,115.01,115.04,3091.0,115.25,115.25,115.01,115.04,3091.0
2024-04-10 12:00:00,115.08,115.47,114.95,115.47,3930.0,115.08,115.47,114.95,115.47,3930.0
2024-04-10 12:05:00,115.42,115.51,115.15,115.28,3255.0,115.42,115.51,115.15,115.28,3255.0
2024-04-10 12:10:00,115.23,115.3,115.15,115.15,4026.0,115.23,115.3,115.15,115.15,4026.0
2024-04-10 12:15:00,115.06,115.06,114.64,114.68,12151.0,115.06,115.06,114.64,114.68,12151.0
2024-04-10 12:20:00,114.68,114.68,114.43,114.57,7581.0,114.68,114.68,114.43,114.57,7581.0
2024-04-10 12:25:00,114.58,114.73,114.52,114.67,6377.0,114.58,114.73,114.52,114.67,6377.0
2024-04-10 12:30:00,114.67,114.7,114.57,114.62,3408.0,114.67,114.7,114.57,114.62,3408.0
2024-04-10 12:35:00,114.7,114.75,114.6,114.61,3171.0,114.7,114.75,114.6,114.61,3171.0
2024-04-10 12:40:00,114.61,114.87,114.58,114.79,6730.0,114.61,114.87,114.58,114.79,6730.0
2024-04-10 12:45:00,114.71,114.91,114.68,114.91,2641.0,114.71,114.91,114.68,114.91,2641.0
2024-04-10 12:50:00,114.95,115.14,114.93,115.0,8317.0,114.95,115.14,114.93,115.0,8317.0
2024-04-10 12:55:00,114.98,115.04,114.92,114.98,2752.0,114.98,115.04,114.92,114.98,2752.0
2024-04-10 13:00:00,114.98,114.99,114.41,114.41,11672.0,114.98,114.99,114.41,114.41,11672.0
2024-04-10 13:05:00,114.4,114.72,114.31,114.55,23069.0,114.4,114.72,114.31,114.55,23069.0
2024-04-10 13:10:00,114.66,114.66,114.48,114.65,5055.0,114.66,114.66,114.48,114.65,5055.0
2024-04-10 13:15:00,114.58,115.26,114.53,115.17,7413.0,114.58,115.26,114.53,115.17,7413.0
2024-04-10 13:20:00,115.23,115.84,115.22,115.68,6741.0,115.23,115.84,115.22,115.68,6741.0
2024-04-10 13:25:00,115.58,116.03,115.53,115.55,22072.0,115.58,116.03,115.53,115.55,22072.0
2024-04-10 13:30:00,115.56,115.68,114.68,114.94,16476.0,115.56,115.68,114.68,114.94,16476.0
2024-04-10 13:35:00,115.01,115.01,114.45,114.62,11903.0,115.01,115.01,114.45,114.62,11903.0
2024-04-10 13:40:00,114.62,114.77,114.53,114.61,8160.0,114.62,114.77,114.53,114.61,8160.0
2024-04-10 13:45:00,114.61,114.76,114.5,114.76,7980.0,114.61,114.76,114.5,114.76,7980.0
2024-04-10 13:50:00,114.73,114.8,114.62,114.79,6854.0,114.73,114.8,114.62,114.79,6854.0
2024-04-10 13:55:00,114.76,115.21,114.64,114.96,9868.0,114.76,115.21,114.64,114.96,9868.0
2024-04-10 14:00:00,114.91,114.98,114.53,114.79,6151.0,114.91,114.98,114.53,114.79,6151.0
2024-04-10 14:05:00,114.74,114.74,114.43,114.49,6512.0,114.74,114.74,114.43,114.49,6512.0
2024-04-10 14:10:00,114.42,114.42,114.27,114.36,7834.0,114.42,114.42,114.27,114.36,7834.0
2024-04-10 14:15:00,114.36,114.41,113.85,114.05,24216.0,114.36,114.41,113.85,114.05,24216.0
2024-04-10 14:20:00,114.05,114.27,113.93,113.98,11915.0,114.05,114.27,113.93,113.98,11915.0
2024-04-10 14:25:00,114.05,114.25,113.89,113.89,5613.0,114.05,114.25,113.89,113.89,5613.0
2024-04-10 14:30:00,113.91,114.01,113.67,113.7,16259.0,113.91,114.01,113.67,113.7,16259.0
2024-04-10 14:35:00,113.72,114.13,113.69,114.06,7791.0,113.72,114.13,113.69,114.06,7791.0
2024-04-10 14:40:00,114.13,114.19,114.03,114.1,3861.0,114.13,114.19,114.03,114.1,3861.0
2024-04-10 14:45:00,114.13,114.41,114.11,114.41,5648.0,114.13,114.41,114.11,114.41,5648.0
2024-04-10 14:50:00,114.44,114.48,114.25,114.38,4622.0,114.44,114.48,114.25,114.38,4622.0
2024-04-10 14:55:00,114.38,114.38,113.9,113.94,12538.0,114.38,114.38,113.9,113.94,12538.0
2024-04-10 15:00:00,113.9,114.07,113.78,113.92,7579.0,113.9,114.07,113.78,113.92,7579.0
2024-04-10 15:05:00,113.93,114.07,113.88,114.01,8191.0,113.93,114.07,113.88,114.01,8191.0
2024-04-10 15:10:00,114.06,114.14,113.86,114.09,7988.0,114.06,114.14,113.86,114.09,7988.0
2024-04-10 15:15:00,114.15,114.29,114.11,114.25,7021.0,114.15,114.29,114.11,114.25,7021.0
2024-04-10 15:20:00,114.31,114.51,114.22,114.45,7082.0,114.31,114.51,114.22,114.45,7082.0
2024-04-10 15:25:00,114.5,114.57,114.36,114.36,6253.0,114.5,114.57,114.36,114.36,6253.0
2024-04-10 15:30:00,114.36,114.47,114.07,114.15,11082.0,114.36,114.47,114.07,114.15,11082.0
2024-04-10 15:35:00,114.15,114.47,114.14,114.39,14160.0,114.15,114.47,114.14,114.39,14160.0
2024-04-10 15:40:00,114.39,114.66,114.32,114.66,10888.0,114.39,114.66,114.32,114.66,10888.0
2024-04-10 15:45:00,114.62,114.67,114.36,114.42,26358.0,114.62,114.67,114.36,114.42,26358.0
2024-04-10 15:50:00,114.35,114.36,114.03,114.16,36608.0,114.35,114.36,114.03,114.16,36608.0
2024-04-10 15:55:00,114.11,114.38,114.1,114.33,109155.0,114.11,114.38,114.1,114.33,109155.0
2024-04-11 09:30:00,114.7,114.7,113.86,113.98,22997.0,114.7,114.7,113.86,113.98,22997.0
2024-04-11 09:35:00,114.11,114.96,113.95,114.95,9682.0,114.11,114.96,113.95,114.95,9682.0
2024-04-11 09:40:00,114.45,115.41,114.45,115.24,10337.0,114.45,115.41,114.45,115.24,10337.0
2024-04-11 09:45:00,115.14,115.5,114.83,115.5,7198.0,115.14,115.5,114.83,115.5,7198.0
2024-04-11 09:50:00,115.3,115.55,114.71,115.42,4470.0,115.3,115.55,114.71,115.42,4470.0
2024-04-11 09:55:00,115.55,116.68,115.35,116.51,12788.0,115.55,116.68,115.35,116.51,12788.0
2024-04-11 10:00:00,116.33,116.39,115.49,116.09,15908.0,116.33,116.39,115.49,116.09,15908.0
2024-04-11 10:05:00,116.06,116.2,115.72,115.88,7897.0,116.06,116.2,115.72,115.88,7897.0
2024-04-11 10:10:00,115.79,115.87,115.4,115.41,7819.0,115.79,115.87,115.4,115.41,7819.0
2024-04-11 10:15:00,115.26,115.26,114.86,115.16,4739.0,115.26,115.26,114.86,115.16,4739.0
2024-04-11 10:20:00,115.0,115.06,114.75,114.91,4000.0,115.0,115.06,114.75,114.91,4000.0
2024-04-11 10:25:00,114.98,115.05,114.75,115.01,3504.0,114.98,115.05,114.75,115.01,3504.0
2024-04-11 10:30:00,115.01,115.16,114.67,114.67,9763.0,115.01,115.16,114.67,114.67,9763.0
2024-04-11 10:35:00,114.73,114.93,114.6,114.93,5724.0,114.73,114.93,114.6,114.93,5724.0
2024-04-11 10:40:00,114.86,114.95,114.64,114.78,3942.0,114.86,114.95,114.64,114.78,3942.0
2024-04-11 10:45:00,114.73,115.24,114.73,115.23,5350.0,114.73,115.24,114.73,115.23,5350.0
2024-04-11 10:50:00,115.25,115.4,115.01,115.4,3549.0,115.25,115.4,115.01,115.4,3549.0
2024-04-11 10:55:00,115.39,115.65,115.33,115.5,5317.0,115.39,115.65,115.33,115.5,5317.0
2024-04-11 11:00:00,115.55,115.91,115.55,115.88,3205.0,115.55,115.91,115.55,115.88,3205.0
2024-04-11 11:05:00,115.68,115.77,115.34,115.34,2710.0,115.68,115.77,115.34,115.34,2710.0
2024-04-11 11:10:00,115.43,115.76,115.37,115.38,3532.0,115.43,115.76,115.37,115.38,3532.0
2024-04-11 11:15:00,115.31,115.8,115.3,115.73,7872.0,115.31,115.8,115.3,115.73,7872.0
2024-04-11 11:20:00,115.7,115.9,115.69,115.69,8941.0,115.7,115.9,115.69,115.69,8941.0
2024-04-11 11:25:00,115.59,115.68,115.1,115.16,4442.0,115.59,115.68,115.1,115.16,4442.0
2024-04-11 11:30:00,115.03,115.23,114.88,115.13,4307.0,115.03,115.23,114.88,115.13,4307.0
2024-04-11 11:35:00,115.3,115.44,115.24,115.39,2335.0,115.3,115.44,115.24,115.39,2335.0
2024-04-11 11:40:00,115.46,115.54,115.34,115.39,1896.0,115.46,115.54,115.34,115.39,1896.0
2024-04-11 11:45:00,115.31,115.44,115.22,115.44,2028.0,115.31,115.44,115.22,115.44,2028.0
2024-04-11 11:50:00,115.45,115.6,115.38,115.58,1713.0,115.45,115.6,115.38,115.58,1713.0
2024-04-11 11:55:00,115.62,115.76,115.28,115.6,5433.0,115.62,115.76,115.28,115.6,5433.0
2024-04-11 12:00:00,115.63,115.63,115.5,115.54,2952.0,115.63,115.63,115.5,115.54,2952.0
2024-04-11 12:05:00,115.61,115.72,115.54,115.57,1349.0,115.61,115.72,115.54,115.57,1349.0
2024-04-11 12:10:00,115.54,115.62,115.47,115.56,5777.0,115.54,115.62,115.47,115.56,5777.0
2024-04-11 12:15:00,115.62,115.78,115.42,115.58,4850.0,115.62,115.78,115.42,115.58,4850.0
2024-04-11 12:20:00,115.49,115.88,115.49,115.88,2738.0,115.49,115.88,115.49,115.88,2738.0
2024-04-11 12:25:00,115.89,115.9,115.65,115.9,8284.0,115.89,115.9,115.65,115.9,8284.0
2024-04-11 12:30:00,115.79,115.79,115.59,115.61,5494.0,115.79,115.79,115.59,115.61,5494.0
2024-04-11 12:35:00,115.6,115.6,115.29,115.29,1922.0,115.6,115.6,115.29,115.29,1922.0
2024-04-11 12:40:00,115.34,115.45,115.24,115.26,2108.0,115.34,115.45,115.24,115.26,2108.0
2024-04-11 12:45:00,115.23,115.35,115.12,115.31,1254.0,115.23,115.35,115.12,115.31,1254.0
2024-04-11 12:50:00,115.36,115.46,115.25,115.38,2160.0,115.36,115.46,115.25,115.38,2160.0
2024-04-11 12:55:00,115.45,115.45,115.32,115.32,1728.0,115.45,115.45,115.32,115.32,1728.0
2024-04-11 13:00:00,115.3,115.77,115.29,115.77,4036.0,115.3,115.77,115.29,115.77,4036.0
2024-04-11 13:05:00,115.71,115.87,115.63,115.84,7501.0,115.71,115.87,115.63,115.84,7501.0
2024-04-11 13:10:00,115.9,116.47,115.85,116.09,24589.0,115.9,116.47,115.85,116.09,24589.0
2024-04-11 13:15:00,116.23,116.36,116.14,116.36,3645.0,116.23,116.36,116.14,116.36,3645.0
2024-04-11 13:20:00,116.3,116.45,116.28,116.29,4653.0,116.3,116.45,116.28,116.29,4653.0
2024-04-11 13:25:00,116.26,116.37,116.19,116.19,1947.0,116.26,116.37,116.19,116.19,1947.0
2024-04-11 13:30:00,116.23,116.23,116.06,116.2,1933.0,116.23,116.23,116.06,116.2,1933.0
2024-04-11 13:35:00,116.15,116.43,116.12,116.35,8341.0,116.15,116.43,116.12,116.35,8341.0
2024-04-11 13:40:00,116.34,116.59,116.32,116.57,11655.0,116.34,116.59,116.32,116.57,11655.0
2024-04-11 13:45:00,116.66,117.0,116.66,116.91,14572.0,116.66,117.0,116.66,116.91,14572.0
2024-04-11 13:50:00,116.88,116.97,116.8,116.97,900.0,116.88,116.97,116.8,116.97,900.0
2024-04-11 13:55:00,116.85,117.01,116.78,116.81,3913.0,116.85,117.01,116.78,116.81,3913.0
2024-04-11 14:00:00,116.74,116.92,116.64,116.7,3220.0,116.74,116.92,116.64,116.7,3220.0
2024-04-11 14:05:00,116.68,117.0,116.63,116.99,6435.0,116.68,117.0,116.63,116.99,6435.0
2024-04-11 14:10:00,117.01,117.15,116.8,116.93,5251.0,117.01,117.15,116.8,116.93,5251.0
2024-04-11 14:15:00,116.92,117.15,116.9,117.06,14718.0,116.92,117.15,116.9,117.06,14718.0
2024-04-11 14:20:00,117.05,117.2,116.93,117.05,7199.0,117.05,117.2,116.93,117.05,7199.0
2024-04-11 14:25:00,117.03,117.22,116.99,117.17,2545.0,117.03,117.22,116.99,117.17,2545.0
2024-04-11 14:30:00,117.17,117.25,116.98,117.06,5945.0,117.17,117.25,116.98,117.06,5945.0
2024-04-11 14:35:00,117.12,117.16,117.0,117.05,2060.0,117.12,117.16,117.0,117.05,2060.0
2024-04-11 14:40:00,116.97,116.98,116.71,116.75,2173.0,116.97,116.98,116.71,116.75,2173.0
2024-04-11 14:45:00,116.75,116.76,116.64,116.66,2800.0,116.75,116.76,116.64,116.66,2800.0
2024-04-11 14:50:00,116.66,116.66,116.34,116.52,6704.0,116.66,116.66,116.34,116.52,6704.0
2024-04-11 14:55:00,116.55,116.57,116.43,116.43,1981.0,116.55,116.57,116.43,116.43,1981.0
2024-04-11 15:00:00,116.43,116.72,116.42,116.66,3612.0,116.43,116.72,116.42,116.66,3612.0
2024-04-11 15:05:00,116.74,116.88,116.66,116.86,3636.0,116.74,116.88,116.66,116.86,3636.0
2024-04-11 15:10:00,116.88,117.06,116.87,116.88,9340.0,116.88,117.06,116.87,116.88,9340.0
2024-04-11 15:15:00,116.78,116.78,116.65,116.65,2386.0,116.78,116.78,116.65,116.65,2386.0
2024-04-11 15:20:00,116.67,116.72,116.43,116.47,5563.0,116.67,116.72,116.43,116.47,5563.0
2024-04-11 15:25:00,116.53,116.73,116.53,116.62,5304.0,116.53,116.73,116.53,116.62,5304.0
2024-04-11 15:30:00,116.59,116.6,116.34,116.55,8891.0,116.59,116.6,116.34,116.55,8891.0
2024-04-11 15:35:00,116.52,116.85,116.44,116.85,8372.0,116.52,116.85,116.44,116.85,8372.0
2024-04-11 15:40:00,116.82,116.99,116.76,116.97,13188.0,116.82,116.99,116.76,116.97,13188.0
2024-04-11 15:45:00,116.94,116.97,116.56,116.65,17766.0,116.94,116.97,116.56,116.65,17766.0
2024-04-11 15:50:00,116.7,116.7,116.3,116.41,22119.0,116.7,116.7,116.3,116.41,22119.0
2024-04-11 15:55:00,116.38,116.74,116.29,116.54,58765.0,116.38,116.74,116.29,116.54,58765.0
2024-04-12 09:30:00,114.98,115.8,114.98,115.19,11000.0,114.98,115.8,114.98,115.19,11000.0
2024-04-12 09:35:00,115.39,115.39,114.87,114.9,1050.0,115.39,115.39,114.87,114.9,1050.0
2024-04-12 09:40:00,114.61,114.98,114.52,114.83,5903.0,114.61,114.98,114.52,114.83,5903.0
2024-04-12 09:45:00,114.83,115.39,114.69,115.05,7626.0,114.83,115.39,114.69,115.05,7626.0
2024-04-12 09:50:00,114.89,115.13,114.45,114.54,11264.0,114.89,115.13,114.45,114.54,11264.0
2024-04-12 09:55:00,114.54,114.58,114.08,114.08,3917.0,114.54,114.58,114.08,114.08,3917.0
2024-04-12 10:00:00,114.08,114.08,113.26,113.52,17090.0,114.08,114.08,113.26,113.52,17090.0
2024-04-12 10:05:00,113.51,113.51,113.13,113.21,8441.0,113.51,113.51,113.13,113.21,8441.0
2024-04-12 10:10:00,113.13,113.43,112.66,113.09,13287.0,113.13,113.43,112.66,113.09,13287.0
2024-04-12 10:15:00,113.03,113.55,112.97,113.55,14616.0,113.03,113.55,112.97,113.55,14616.0
2024-04-12 10:20:00,113.49,113.53,113.22,113.26,4228.0,113.49,113.53,113.22,113.26,4228.0
2024-04-12 10:25:00,113.24,113.37,113.05,113.24,3428.0,113.24,113.37,113.05,113.24,3428.0
2024-04-12 10:30:00,113.24,113.54,113.19,113.25,4349.0,113.24,113.54,113.19,113.25,4349.0
2024-04-12 10:35:00,113.28,113.28,112.91,113.11,6367.0,113.28,113.28,112.91,113.11,6367.0
2024-04-12 10:40:00,113.14,113.15,112.82,112.95,10255.0,113.14,113.15,112.82,112.95,10255.0
2024-04-12 10:45:00,113.03,113.14,112.95,113.14,1000.0,113.03,113.14,112.95,113.14,1000.0
2024-04-12 10:50:00,113.0,113.16,113.0,113.13,3403.0,113.0,113.16,113.0,113.13,3403.0
2024-04-12 10:55:00,113.2,113.23,113.0,113.0,2903.0,113.2,113.23,113.0,113.0,2903.0
2024-04-12 11:00:00,113.08,113.32,112.99,113.15,4635.0,113.08,113.32,112.99,113.15,4635.0
2024-04-12 11:05:00,112.98,113.17,112.91,113.09,1900.0,112.98,113.17,112.91,113.09,1900.0
2024-04-12 11:10:00,113.13,113.32,113.12,113.3,4432.0,113.13,113.32,113.12,113.3,4432.0
2024-04-12 11:15:00,113.33,113.39,113.19,113.31,2513.0,113.33,113.39,113.19,113.31,2513.0
2024-04-12 11:20:00,113.44,113.6,113.42,113.52,2013.0,113.44,113.6,113.42,113.52,2013.0
2024-04-12 11:25:00,113.61,113.92,113.57,113.86,3634.0,113.61,113.92,113.57,113.86,3634.0
2024-04-12 11:30:00,113.86,113.93,113.72,113.82,6282.0,113.86,113.93,113.72,113.82,6282.0
2024-04-12 11:35:00,113.82,113.86,113.54,113.58,3658.0,113.82,113.86,113.54,113.58,3658.0
2024-04-12 11:40:00,113.47,113.52,113.29,113.52,7960.0,113.47,113.52,113.29,113.52,7960.0
2024-04-12 11:45:00,113.45,113.7,113.43,113.58,3855.0,113.45,113.7,113.43,113.58,3855.0
2024-04-12 11:50:00,113.64,113.73,113.54,113.66,2923.0,113.64,113.73,113.54,113.66,2923.0
2024-04-12 11:55:00,113.67,113.69,113.46,113.47,3311.0,113.67,113.69,113.46,113.47,3311.0
2024-04-12 12:00:00,113.4,113.42,113.19,113.23,2465.0,113.4,113.42,113.19,113.23,2465.0
2024-04-12 12:05:00,113.23,113.39,112.89,112.89,6848.0,113.23,113.39,112.89,112.89,6848.0
2024-04-12 12:10:00,112.98,113.0,112.89,112.92,1743.0,112.98,113.0,112.89,112.92,1743.0
2024-04-12 12:15:00,113.0,113.0,112.52,112.52,8621.0,113.0,113.0,112.52,112.52,8621.0
2024-04-12 12:20:00,112.66,112.85,112.6,112.6,3005.0,112.66,112.85,112.6,112.6,3005.0
2024-04-12 12:25:00,112.73,112.92,112.73,112.92,2249.0,112.73,112.92,112.73,112.92,2249.0
2024-04-12 12:30:00,112.91,112.96,112.77,112.9,2853.0,112.91,112.96,112.77,112.9,2853.0
2024-04-12 12:35:00,112.78,112.78,112.38,112.45,2898.0,112.78,112.78,112.38,112.45,2898.0
2024-04-12 12:40:00,112.4,112.4,112.31,112.38,1206.0,112.4,112.4,112.31,112.38,1206.0
2024-04-12 12:45:00,112.35,112.57,112.26,112.4,4926.0,112.35,112.57,112.26,112.4,4926.0
2024-04-12 12:50:00,112.39,112.63,112.33,112.59,8272.0,112.39,112.63,112.33,112.59,8272.0
2024-04-12 12:55:00,112.59,112.76,112.59,112.76,4437.0,112.59,112.76,112.59,112.76,4437.0
2024-04-12 13:00:00,112.68,112.88,112.62,112.8,3426.0,112.68,112.88,112.62,112.8,3426.0
2024-04-12 13:05:00,112.91,112.94,112.76,112.81,4191.0,112.91,112.94,112.76,112.81,4191.0
2024-04-12 13:10:00,112.83,112.91,112.82,112.85,800.0,112.83,112.91,112.82,112.85,800.0
2024-04-12 13:15:00,112.85,112.89,112.69,112.76,2567.0,112.85,112.89,112.69,112.76,2567.0
2024-04-12 13:20:00,112.72,112.74,112.5,112.5,1957.0,112.72,112.74,112.5,112.5,1957.0
2024-04-12 13:25:00,112.62,112.64,112.47,112.59,3082.0,112.62,112.64,112.47,112.59,3082.0
2024-04-12 13:30:00,112.52,112.54,112.24,112.4,2883.0,112.52,112.54,112.24,112.4,2883.0
2024-04-12 13:35:00,112.46,112.46,112.26,112.39,3468.0,112.46,112.46,112.26,112.39,3468.0
2024-04-12 13:40:00,112.35,112.84,112.34,112.81,3584.0,112.35,112.84,112.34,112.81,3584.0
2024-04-12 13:45:00,112.84,113.28,112.83,113.19,5463.0,112.84,113.28,112.83,113.19,5463.0
2024-04-12 13:50:00,113.27,113.35,112.88,112.89,6837.0,113.27,113.35,112.88,112.89,6837.0
2024-04-12 13:55:00,112.97,113.22,112.97,113.09,1137.0,112.97,113.22,112.97,113.09,1137.0
2024-04-12 14:00:00,113.05,113.27,112.98,113.18,3607.0,113.05,113.27,112.98,113.18,3607.0
2024-04-12 14:05:00,113.16,113.39,113.11,113.29,4388.0,113.16,113.39,113.11,113.29,4388.0
2024-04-12 14:10:00,113.37,113.39,113.27,113.34,4027.0,113.37,113.39,113.27,113.34,4027.0
2024-04-12 14:15:00,113.37,113.44,113.22,113.26,4476.0,113.37,113.44,113.22,113.26,4476.0
2024-04-12 14:20:00,113.37,113.37,112.97,112.98,1850.0,113.37,113.37,112.97,112.98,1850.0
2024-04-12 14:25:00,112.9,112.98,112.75,112.92,4273.0,112.9,112.98,112.75,112.92,4273.0
2024-04-12 14:30:00,112.97,113.05,112.89,112.95,4936.0,112.97,113.05,112.89,112.95,4936.0
2024-04-12 14:35:00,112.89,112.98,112.38,112.38,5063.0,112.89,112.98,112.38,112.38,5063.0
2024-04-12 14:40:00,112.4,112.54,112.27,112.49,5739.0,112.4,112.54,112.27,112.49,5739.0
2024-04-12 14:45:00,112.44,112.52,112.18,112.33,3421.0,112.44,112.52,112.18,112.33,3421.0
2024-04-12 14:50:00,112.37,112.37,111.9,112.33,24030.0,112.37,112.37,111.9,112.33,24030.0
2024-04-12 14:55:00,112.41,112.52,112.24,112.38,11235.0,112.41,112.52,112.24,112.38,11235.0
2024-04-12 15:00:00,112.34,112.34,112.08,112.13,5418.0,112.34,112.34,112.08,112.13,5418.0
2024-04-12 15:05:00,112.08,112.2,111.94,112.04,4645.0,112.08,112.2,111.94,112.04,4645.0
2024-04-12 15:10:00,112.05,112.05,111.62,111.81,21556.0,112.05,112.05,111.62,111.81,21556.0
2024-04-12 15:15:00,111.77,111.81,111.61,111.67,14737.0,111.77,111.81,111.61,111.67,14737.0
2024-04-12 15:20:00,111.63,111.95,111.62,111.69,13030.0,111.63,111.95,111.62,111.69,13030.0
2024-04-12 15:25:00,111.73,111.83,111.52,111.57,8390.0,111.73,111.83,111.52,111.57,8390.0
2024-04-12 15:30:00,111.6,111.82,111.33,111.56,19575.0,111.6,111.82,111.33,111.56,19575.0
2024-04-12 15:35:00,111.6,111.82,111.49,111.55,6597.0,111.6,111.82,111.49,111.55,6597.0
2024-04-12 15:40:00,111.55,111.77,111.37,111.77,12715.0,111.55,111.77,111.37,111.77,12715.0
2024-04-12 15:45:00,111.75,111.84,111.44,111.45,13524.0,111.75,111.84,111.44,111.45,13524.0
2024-04-12 15:50:00,111.49,111.92,111.46,111.77,29037.0,111.49,111.92,111.46,111.77,29037.0
2024-04-12 15:55:00,111.77,111.88,111.58,111.78,64703.0,111.77,111.88,111.58,111.78,64703.0
2024-04-15 09:30:00,113.1,113.73,112.97,113.72,21342.0,113.1,113.73,112.97,113.72,21342.0
2024-04-15 09:35:00,113.9,114.46,113.44,114.33,16243.0,113.9,114.46,113.44,114.33,16243.0
2024-04-15 09:40:00,114.33,114.85,114.23,114.32,16175.0,114.33,114.85,114.23,114.32,16175.0
2024-04-15 09:45:00,114.34,114.56,113.68,113.87,6825.0,114.34,114.56,113.68,113.87,6825.0
2024-04-15 09:50:00,113.83,114.09,113.7,114.07,7031.0,113.83,114.09,113.7,114.07,7031.0
2024-04-15 09:55:00,113.85,114.3,113.8,114.28,5095.0,113.85,114.3,113.8,114.28,5095.0
2024-04-15 10:00:00,114.46,114.49,113.96,113.97,7081.0,114.46,114.49,113.96,113.97,7081.0
2024-04-15 10:05:00,113.97,114.04,113.42,113.66,9628.0,113.97,114.04,113.42,113.66,9628.0
2024-04-15 10:10:00,113.69,113.85,113.03,113.79,8214.0,113.69,113.85,113.03,113.79,8214.0
2024-04-15 10:15:00,113.93,114.75,113.87,114.72,6682.0,113.93,114.75,113.87,114.72,6682.0
2024-04-15 10:20:00,114.59,114.59,114.1,114.58,6739.0,114.59,114.59,114.1,114.58,6739.0
2024-04-15 10:25:00,114.68,114.75,114.43,114.68,3914.0,114.68,114.75,114.43,114.68,3914.0
2024-04-15 10:30:00,114.61,114.85,114.52,114.74,9134.0,114.61,114.85,114.52,114.74,9134.0
2024-04-15 10:35:00,114.68,115.0,114.07,114.26,19126.0,114.68,115.0,114.07,114.26,19126.0
2024-04-15 10:40:00,114.15,114.25,113.89,113.97,8056.0,114.15,114.25,113.89,113.97,8056.0
2024-04-15 10:45:00,114.04,114.04,113.36,113.53,9619.0,114.04,114.04,113.36,113.53,9619.0
2024-04-15 10:50:00,113.43,113.53,113.03,113.15,14888.0,113.43,113.53,113.03,113.15,14888.0
2024-04-15 10:55:00,113.17,113.17,112.79,112.87,8182.0,113.17,113.17,112.79,112.87,8182.0
2024-04-15 11:00:00,112.87,112.87,112.49,112.49,12634.0,112.87,112.87,112.49,112.49,12634.0
2024-04-15 11:05:00,112.5,112.67,112.35,112.51,8801.0,112.5,112.67,112.35,112.51,8801.0
2024-04-15 11:10:00,112.41,112.86,112.41,112.73,11874.0,112.41,112.86,112.41,112.73,11874.0
2024-04-15 11:15:00,112.8,113.05,112.63,112.66,16041.0,112.8,113.05,112.63,112.66,16041.0
2024-04-15 11:20:00,112.66,112.77,112.48,112.77,4465.0,112.66,112.77,112.48,112.77,4465.0
2024-04-15 11:25:00,112.8,112.88,112.67,112.79,6849.0,112.8,112.88,112.67,112.79,6849.0
2024-04-15 11:30:00,112.82,113.3,112.81,113.14,8476.0,112.82,113.3,112.81,113.14,8476.0
2024-04-15 11:35:00,113.17,113.49,113.11,113.19,9814.0,113.17,113.49,113.11,113.19,9814.0
2024-04-15 11:40:00,113.19,113.19,112.87,112.88,7395.0,113.19,113.19,112.87,112.88,7395.0
2024-04-15 11:45:00,112.88,112.93,112.51,112.51,9777.0,112.88,112.93,112.51,112.51,9777.0
2024-04-15 11:50:00,112.57,112.89,112.5,112.5,5325.0,112.57,112.89,112.5,112.5,5325.0
2024-04-15 11:55:00,112.45,112.91,112.36,112.9,6650.0,112.45,112.91,112.36,112.9,6650.0
2024-04-15 12:00:00,112.86,112.97,112.77,112.86,3451.0,112.86,112.97,112.77,112.86,3451.0
2024-04-15 12:05:00,112.83,113.17,112.7,113.17,4807.0,112.83,113.17,112.7,113.17,4807.0
2024-04-15 12:10:00,113.17,113.17,112.87,113.01,3487.0,113.17,113.17,112.87,113.01,3487.0
2024-04-15 12:15:00,112.89,112.89,112.64,112.72,2867.0,112.89,112.89,112.64,112.72,2867.0
2024-04-15 12:20:00,112.76,112.83,112.36,112.36,7466.0,112.76,112.83,112.36,112.36,7466.0
2024-04-15 12:25:00,112.32,112.58,112.2,112.56,6959.0,112.32,112.58,112.2,112.56,6959.0
2024-04-15 12:30:00,112.56,112.74,112.42,112.64,2590.0,112.56,112.74,112.42,112.64,2590.0
2024-04-15 12:35:00,112.64,112.91,112.61,112.82,4051.0,112.64,112.91,112.61,112.82,4051.0
2024-04-15 12:40:00,112.86,112.93,112.63,112.66,8572.0,112.86,112.93,112.63,112.66,8572.0
2024-04-15 12:45:00,112.65,112.86,112.42,112.78,5279.0,112.65,112.86,112.42,112.78,5279.0
2024-04-15 12:50:00,112.73,112.83,112.64,112.73,1055.0,112.73,112.83,112.64,112.73,1055.0
2024-04-15 12:55:00,112.74,112.8,112.51,112.79,3615.0,112.74,112.8,112.51,112.79,3615.0
2024-04-15 13:00:00,112.77,113.02,112.57,113.02,3512.0,112.77,113.02,112.57,113.02,3512.0
2024-04-15 13:05:00,112.93,113.2,112.93,113.2,4070.0,112.93,113.2,112.93,113.2,4070.0
2024-04-15 13:10:00,113.27,113.29,112.99,113.01,9070.0,113.27,113.29,112.99,113.01,9070.0
2024-04-15 13:15:00,112.99,113.14,112.47,112.56,6038.0,112.99,113.14,112.47,112.56,6038.0
2024-04-15 13:20:00,112.5,112.5,111.96,112.0,12486.0,112.5,112.5,111.96,112.0,12486.0
2024-04-15 13:25:00,111.91,111.96,111.46,111.47,10001.0,111.91,111.96,111.46,111.47,10001.0
2024-04-15 13:30:00,111.39,111.63,110.92,111.51,13260.0,111.39,111.63,110.92,111.51,13260.0
2024-04-15 13:35:00,111.53,111.74,111.22,111.24,5888.0,111.53,111.74,111.22,111.24,5888.0
2024-04-15 13:40:00,111.34,111.61,111.34,111.5,5691.0,111.34,111.61,111.34,111.5,5691.0
2024-04-15 13:45:00,111.51,111.54,111.3,111.42,4050.0,111.51,111.54,111.3,111.42,4050.0
2024-04-15 13:50:00,111.43,111.93,111.35,111.81,4150.0,111.43,111.93,111.35,111.81,4150.0
2024-04-15 13:55:00,111.81,112.29,111.76,112.27,6049.0,111.81,112.29,111.76,112.27,6049.0
2024-04-15 14:00:00,112.22,112.22,111.86,112.17,5505.0,112.22,112.22,111.86,112.17,5505.0
2024-04-15 14:05:00,112.2,112.47,112.2,112.29,7035.0,112.2,112.47,112.2,112.29,7035.0
2024-04-15 14:10:00,112.24,112.31,111.9,112.1,12013.0,112.24,112.31,111.9,112.1,12013.0
2024-04-15 14:15:00,112.02,112.14,111.91,112.12,3638.0,112.02,112.14,111.91,112.12,3638.0
2024-04-15 14:20:00,112.1,112.1,111.61,111.65,6654.0,112.1,112.1,111.61,111.65,6654.0
2024-04-15 14:25:00,111.62,111.96,111.57,111.96,5850.0,111.62,111.96,111.57,111.96,5850.0
2024-04-15 14:30:00,112.04,112.25,111.98,112.24,6830.0,112.04,112.25,111.98,112.24,6830.0
2024-04-15 14:35:00,112.3,112.47,112.28,112.39,4264.0,112.3,112.47,112.28,112.39,4264.0
2024-04-15 14:40:00,112.41,112.49,112.26,112.32,5571.0,112.41,112.49,112.26,112.32,5571.0
2024-04-15 14:45:00,112.35,112.47,112.23,112.26,3414.0,112.35,112.47,112.23,112.26,3414.0
2024-04-15 14:50:00,112.18,112.19,111.84,111.86,6301.0,112.18,112.19,111.84,111.86,6301.0
2024-04-15 14:55:00,111.91,112.11,111.85,111.99,7768.0,111.91,112.11,111.85,111.99,7768.0
2024-04-15 15:00:00,111.95,111.96,111.76,111.82,3948.0,111.95,111.96,111.76,111.82,3948.0
2024-04-15 15:05:00,111.76,111.79,111.58,111.68,4131.0,111.76,111.79,111.58,111.68,4131.0
2024-04-15 15:10:00,111.6,111.81,111.5,111.5,14546.0,111.6,111.81,111.5,111.5,14546.0
2024-04-15 15:15:00,111.54,111.56,111.33,111.35,2914.0,111.54,111.56,111.33,111.35,2914.0
2024-04-15 15:20:00,111.45,111.79,111.37,111.71,16035.0,111.45,111.79,111.37,111.71,16035.0
2024-04-15 15:25:00,111.73,111.73,111.5,111.56,4384.0,111.73,111.73,111.5,111.56,4384.0
2024-04-15 15:30:00,111.59,111.71,111.5,111.64,15094.0,111.59,111.71,111.5,111.64,15094.0
2024-04-15 15:35:00,111.64,112.06,111.59,112.06,15319.0,111.64,112.06,111.59,112.06,15319.0
2024-04-15 15:40:00,112.02,112.08,111.65,111.65,6881.0,112.02,112.08,111.65,111.65,6881.0
2024-04-15 15:45:00,111.71,112.47,111.71,112.47,16306.0,111.71,112.47,111.71,112.47,16306.0
2024-04-15 15:50:00,112.52,112.66,112.39,112.44,30535.0,112.52,112.66,112.39,112.44,30535.0
2024-04-15 15:55:00,112.42,112.85,112.4,112.83,89945.0,112.42,112.85,112.4,112.83,89945.0
2024-04-16 09:30:00,111.9,112.7,111.37,111.52,19446.0,111.9,112.7,111.37,111.52,19446.0
2024-04-16 09:35:00,111.55,111.58,110.38,111.05,22218.0,111.55,111.58,110.38,111.05,22218.0
2024-04-16 09:40:00,110.92,110.93,110.1,110.27,15021.0,110.92,110.93,110.1,110.27,15021.0
2024-04-16 09:45:00,110.6,110.88,110.32,110.66,7172.0,110.6,110.88,110.32,110.66,7172.0
2024-04-16 09:50:00,110.48,110.88,109.56,109.73,13755.0,110.48,110.88,109.56,109.73,13755.0
2024-04-16 09:55:00,109.73,110.4,109.62,110.25,18490.0,109.73,110.4,109.62,110.25,18490.0
2024-04-16 10:00:00,110.3,111.05,110.08,111.0,26354.0,110.3,111.05,110.08,111.0,26354.0
2024-04-16 10:05:00,111.05,111.64,111.02,111.64,8517.0,111.05,111.64,111.02,111.64,8517.0
2024-04-16 10:10:00,111.66,111.95,111.53,111.74,9057.0,111.66,111.95,111.53,111.74,9057.0
2024-04-16 10:15:00,111.86,112.32,111.86,112.32,5027.0,111.86,112.32,111.86,112.32,5027.0
2024-04-16 10:20:00,112.59,112.66,112.05,112.34,8143.0,112.59,112.66,112.05,112.34,8143.0
2024-04-16 10:25:00,112.33,112.4,112.0,112.08,4412.0,112.33,112.4,112.0,112.08,4412.0
2024-04-16 10:30:00,112.13,112.25,111.78,112.24,5464.0,112.13,112.25,111.78,112.24,5464.0
2024-04-16 10:35:00,112.21,112.68,112.11,112.68,3732.0,112.21,112.68,112.11,112.68,3732.0
2024-04-16 10:40:00,112.65,113.08,112.55,113.08,8170.0,112.65,113.08,112.55,113.08,8170.0
2024-04-16 10:45:00,113.03,113.11,112.84,112.93,22033.0,113.03,113.11,112.84,112.93,22033.0
2024-04-16 10:50:00,112.91,112.95,112.7,112.73,1782.0,112.91,112.95,112.7,112.73,1782.0
2024-04-16 10:55:00,112.75,112.99,112.7,112.88,4949.0,112.75,112.99,112.7,112.88,4949.0
2024-04-16 11:00:00,112.78,113.44,112.77,113.14,24632.0,112.78,113.44,112.77,113.14,24632.0
2024-04-16 11:05:00,113.19,113.48,113.05,113.46,2932.0,113.19,113.48,113.05,113.46,2932.0
2024-04-16 11:10:00,113.48,113.61,113.35,113.52,3367.0,113.48,113.61,113.35,113.52,3367.0
2024-04-16 11:15:00,113.35,113.67,113.33,113.5,5772.0,113.35,113.67,113.33,113.5,5772.0
2024-04-16 11:20:00,113.55,113.86,113.49,113.86,2148.0,113.55,113.86,113.49,113.86,2148.0
2024-04-16 11:25:00,113.8,114.06,113.8,113.98,4348.0,113.8,114.06,113.8,113.98,4348.0
2024-04-16 11:30:00,113.9,114.09,113.57,113.64,7248.0,113.9,114.09,113.57,113.64,7248.0
2024-04-16 11:35:00,113.73,114.0,113.52,113.52,4873.0,113.73,114.0,113.52,113.52,4873.0
2024-04-16 11:40:00,113.5,114.0,113.5,114.0,3848.0,113.5,114.0,113.5,114.0,3848.0
2024-04-16 11:45:00,113.98,114.0,113.75,113.85,3217.0,113.98,114.0,113.75,113.85,3217.0
2024-04-16 11:50:00,113.75,114.13,113.75,114.12,5394.0,113.75,114.13,113.75,114.12,5394.0
2024-04-16 11:55:00,114.05,114.29,113.82,113.82,6005.0,114.05,114.29,113.82,113.82,6005.0
2024-04-16 12:00:00,113.91,113.91,113.48,113.74,2554.0,113.91,113.91,113.48,113.74,2554.0
2024-04-16 12:05:00,113.61,113.83,113.61,113.76,1223.0,113.61,113.83,113.61,113.76,1223.0
2024-04-16 12:10:00,113.88,114.09,113.85,114.09,3152.0,113.88,114.09,113.85,114.09,3152.0
2024-04-16 12:15:00,114.01,114.17,113.95,114.11,1991.0,114.01,114.17,113.95,114.11,1991.0
2024-04-16 12:20:00,113.92,114.1,113.87,114.06,4209.0,113.92,114.1,113.87,114.06,4209.0
2024-04-16 12:25:00,114.19,114.23,114.09,114.11,2000.0,114.19,114.23,114.09,114.11,2000.0
2024-04-16 12:30:00,114.12,114.2,113.99,114.04,2535.0,114.12,114.2,113.99,114.04,2535.0
2024-04-16 12:35:00,113.98,114.38,113.97,114.38,3463.0,113.98,114.38,113.97,114.38,3463.0
2024-04-16 12:40:00,114.49,114.61,114.45,114.59,3577.0,114.49,114.61,114.45,114.59,3577.0
2024-04-16 12:45:00,114.52,114.98,114.5,114.91,12207.0,114.52,114.98,114.5,114.91,12207.0
2024-04-16 12:50:00,114.93,115.16,114.85,115.16,14277.0,114.93,115.16,114.85,115.16,14277.0
2024-04-16 12:55:00,115.08,115.18,114.95,115.12,10134.0,115.08,115.18,114.95,115.12,10134.0
2024-04-16 13:00:00,115.28,115.31,115.02,115.14,19050.0,115.28,115.31,115.02,115.14,19050.0
2024-04-16 13:05:00,115.14,115.44,115.0,115.34,16432.0,115.14,115.44,115.0,115.34,16432.0
2024-04-16 13:10:00,115.37,115.48,115.24,115.41,11514.0,115.37,115.48,115.24,115.41,11514.0
2024-04-16 13:15:00,115.47,115.65,115.34,115.65,9604.0,115.47,115.65,115.34,115.65,9604.0
2024-04-16 13:20:00,115.62,115.7,115.45,115.66,4527.0,115.62,115.7,115.45,115.66,4527.0
2024-04-16 13:25:00,115.67,115.97,115.55,115.75,22002.0,115.67,115.97,115.55,115.75,22002.0
2024-04-16 13:30:00,115.72,115.72,114.45,114.73,11338.0,115.72,115.72,114.45,114.73,11338.0
2024-04-16 13:35:00,114.85,115.36,114.84,115.13,7827.0,114.85,115.36,114.84,115.13,7827.0
2024-04-16 13:40:00,115.28,115.5,115.24,115.41,7861.0,115.28,115.5,115.24,115.41,7861.0
2024-04-16 13:45:00,115.53,115.67,115.44,115.53,8852.0,115.53,115.67,115.44,115.53,8852.0
2024-04-16 13:50:00,115.47,115.59,115.06,115.59,5740.0,115.47,115.59,115.06,115.59,5740.0
2024-04-16 13:55:00,115.62,115.64,115.28,115.55,3339.0,115.62,115.64,115.28,115.55,3339.0
2024-04-16 14:00:00,115.55,115.77,115.5,115.63,3157.0,115.55,115.77,115.5,115.63,3157.0
2024-04-16 14:05:00,115.66,116.49,115.62,116.42,6022.0,115.66,116.49,115.62,116.42,6022.0
2024-04-16 14:10:00,116.27,116.49,115.68,115.68,5450.0,116.27,116.49,115.68,115.68,5450.0
2024-04-16 14:15:00,115.8,115.8,115.1,115.1,3800.0,115.8,115.8,115.1,115.1,3800.0
2024-04-16 14:20:00,115.3,115.3,114.75,114.9,2959.0,115.3,115.3,114.75,114.9,2959.0
2024-04-16 14:25:00,114.99,115.24,114.51,114.87,7345.0,114.99,115.24,114.51,114.87,7345.0
2024-04-16 14:30:00,114.9,115.51,114.78,115.49,17601.0,114.9,115.51,114.78,115.49,17601.0
2024-04-16 14:35:00,115.39,115.39,115.07,115.17,1630.0,115.39,115.39,115.07,115.17,1630.0
2024-04-16 14:40:00,115.25,115.45,115.25,115.4,1504.0,115.25,115.45,115.25,115.4,1504.0
2024-04-16 14:45:00,115.46,115.52,115.25,115.33,3436.0,115.46,115.52,115.25,115.33,3436.0
2024-04-16 14:50:00,115.37,115.91,115.37,115.74,4541.0,115.37,115.91,115.37,115.74,4541.0
2024-04-16 14:55:00,115.7,115.93,115.66,115.83,4818.0,115.7,115.93,115.66,115.83,4818.0
2024-04-16 15:00:00,115.88,116.12,115.83,116.06,10516.0,115.88,116.12,115.83,116.06,10516.0
2024-04-16 15:05:00,116.02,116.27,116.02,116.2,12531.0,116.02,116.27,116.02,116.2,12531.0
2024-04-16 15:10:00,116.25,116.44,116.19,116.34,6025.0,116.25,116.44,116.19,116.34,6025.0
2024-04-16 15:15:00,116.32,116.66,116.32,116.66,7971.0,116.32,116.66,116.32,116.66,7971.0
2024-04-16 15:20:00,116.57,116.73,116.49,116.56,8646.0,116.57,116.73,116.49,116.56,8646.0
2024-04-16 15:25:00,116.56,116.67,116.1,116.25,30848.0,116.56,116.67,116.1,116.25,30848.0
2024-04-16 15:30:00,116.18,116.18,115.92,115.93,7819.0,116.18,116.18,115.92,115.93,7819.0
2024-04-16 15:35:00,115.9,116.42,115.8,116.42,16569.0,115.9,116.42,115.8,116.42,16569.0
2024-04-16 15:40:00,116.42,116.69,116.3,116.46,27725.0,116.42,116.69,116.3,116.46,27725.0
2024-04-16 15:45:00,116.43,116.61,116.25,116.38,27305.0,116.43,116.61,116.25,116.38,27305.0
2024-04-16 15:50:00,116.3,116.39,116.17,116.24,26595.0,116.3,116.39,116.17,116.24,26595.0
2024-04-16 15:55:00,116.28,116.3,115.85,115.88,92822.0,116.28,116.3,115.85,115.88,92822.0
2024-04-17 09:30:00,117.76,118.15,116.61,117.14,27138.0,117.76,118.15,116.61,117.14,27138.0
2024-04-17 09:35:00,116.99,117.43,116.73,116.84,7785.0,116.99,117.43,116.73,116.84,7785.0
2024-04-17 09:40:00,117.03,117.28,116.73,116.8,5052.0,117.03,117.28,116.73,116.8,5052.0
2024-04-17 09:45:00,116.73,116.93,116.07,116.07,10297.0,116.73,116.93,116.07,116.07,10297.0
2024-04-17 09:50:00,116.06,116.06,115.54,115.86,9237.0,116.06,116.06,115.54,115.86,9237.0
2024-04-17 09:55:00,115.54,115.54,115.17,115.48,2961.0,115.54,115.54,115.17,115.48,2961.0
2024-04-17 10:00:00,115.35,115.35,114.35,114.43,10494.0,115.35,115.35,114.35,114.43,10494.0
2024-04-17 10:05:00,114.3,114.36,113.75,113.91,23432.0,114.3,114.36,113.75,113.91,23432.0
2024-04-17 10:10:00,113.94,113.94,113.22,113.37,11005.0,113.94,113.94,113.22,113.37,11005.0
2024-04-17 10:15:00,113.28,113.71,113.26,113.52,9664.0,113.28,113.71,113.26,113.52,9664.0
2024-04-17 10:20:00,113.56,113.87,113.3,113.3,3495.0,113.56,113.87,113.3,113.3,3495.0
2024-04-17 10:25:00,113.51,113.78,113.41,113.71,4000.0,113.51,113.78,113.41,113.71,4000.0
2024-04-17 10:30:00,113.54,113.69,113.24,113.69,8041.0,113.54,113.69,113.24,113.69,8041.0
2024-04-17 10:35:00,113.7,114.04,113.56,113.66,12240.0,113.7,114.04,113.56,113.66,12240.0
2024-04-17 10:40:00,113.59,113.62,113.31,113.57,8670.0,113.59,113.62,113.31,113.57,8670.0
2024-04-17 10:45:00,113.46,113.62,113.3,113.59,5416.0,113.46,113.62,113.3,113.59,5416.0
2024-04-17 10:50:00,113.44,113.49,112.47,112.75,17188.0,113.44,113.49,112.47,112.75,17188.0
2024-04-17 10:55:00,112.99,113.59,112.99,113.48,4524.0,112.99,113.59,112.99,113.48,4524.0
2024-04-17 11:00:00,113.5,113.93,113.49,113.88,8212.0,113.5,113.93,113.49,113.88,8212.0
2024-04-17 11:05:00,113.79,113.89,113.53,113.56,4021.0,113.79,113.89,113.53,113.56,4021.0
2024-04-17 11:10:00,113.5,113.7,113.43,113.46,2524.0,113.5,113.7,113.43,113.46,2524.0
2024-04-17 11:15:00,113.46,113.47,113.22,113.28,1860.0,113.46,113.47,113.22,113.28,1860.0
2024-04-17 11:20:00,113.36,113.5,113.09,113.09,4260.0,113.36,113.5,113.09,113.09,4260.0
2024-04-17 11:25:00,113.12,113.25,112.98,113.05,10313.0,113.12,113.25,112.98,113.05,10313.0
2024-04-17 11:30:00,113.02,113.02,112.65,112.85,3917.0,113.02,113.02,112.65,112.85,3917.0
2024-04-17 11:35:00,112.88,113.05,112.83,112.83,4149.0,112.88,113.05,112.83,112.83,4149.0
2024-04-17 11:40:00,112.96,113.15,112.8,113.02,5830.0,112.96,113.15,112.8,113.02,5830.0
2024-04-17 11:45:00,113.05,113.07,112.78,112.85,2795.0,113.05,113.07,112.78,112.85,2795.0
2024-04-17 11:50:00,112.8,113.28,112.8,113.22,3447.0,112.8,113.28,112.8,113.22,3447.0
2024-04-17 11:55:00,113.21,113.36,113.21,113.3,2006.0,113.21,113.36,113.21,113.3,2006.0
2024-04-17 12:00:00,113.17,113.3,113.04,113.04,1845.0,113.17,113.3,113.04,113.04,1845.0
2024-04-17 12:05:00,112.71,112.77,112.56,112.71,3582.0,112.71,112.77,112.56,112.71,3582.0
2024-04-17 12:10:00,112.82,113.17,112.75,113.06,10397.0,112.82,113.17,112.75,113.06,10397.0
2024-04-17 12:15:00,113.1,113.14,112.72,112.72,3382.0,113.1,113.14,112.72,112.72,3382.0
2024-04-17 12:20:00,112.83,113.06,112.61,112.65,3100.0,112.83,113.06,112.61,112.65,3100.0
2024-04-17 12:25:00,112.63,112.76,112.13,112.13,13831.0,112.63,112.76,112.13,112.13,13831.0
2024-04-17 12:30:00,112.2,112.29,111.91,112.01,10108.0,112.2,112.29,111.91,112.01,10108.0
2024-04-17 12:35:00,112.01,112.01,111.78,111.89,5135.0,112.01,112.01,111.78,111.89,5135.0
2024-04-17 12:40:00,111.89,112.08,111.73,111.87,38942.0,111.89,112.08,111.73,111.87,38942.0
2024-04-17 12:45:00,111.93,112.04,111.67,112.0,7233.0,111.93,112.04,111.67,112.0,7233.0
2024-04-17 12:50:00,111.94,112.03,111.75,111.76,6562.0,111.94,112.03,111.75,111.76,6562.0
2024-04-17 12:55:00,111.87,111.92,111.4,111.92,17114.0,111.87,111.92,111.4,111.92,17114.0
2024-04-17 13:00:00,111.82,112.11,111.73,112.1,2036.0,111.82,112.11,111.73,112.1,2036.0
2024-04-17 13:05:00,112.2,112.4,112.09,112.34,1634.0,112.2,112.4,112.09,112.34,1634.0
2024-04-17 13:10:00,112.44,112.45,112.09,112.29,1600.0,112.44,112.45,112.09,112.29,1600.0
2024-04-17 13:15:00,112.27,112.45,112.14,112.18,3119.0,112.27,112.45,112.14,112.18,3119.0
2024-04-17 13:20:00,112.34,112.5,112.28,112.28,5724.0,112.34,112.5,112.28,112.28,5724.0
2024-04-17 13:25:00,112.41,112.62,112.41,112.47,3127.0,112.41,112.62,112.41,112.47,3127.0
2024-04-17 13:30:00,112.6,112.81,112.53,112.53,3700.0,112.6,112.81,112.53,112.53,3700.0
2024-04-17 13:35:00,112.62,113.03,112.62,112.9,4782.0,112.62,113.03,112.62,112.9,4782.0
2024-04-17 13:40:00,112.95,113.19,112.86,113.19,2900.0,112.95,113.19,112.86,113.19,2900.0
2024-04-17 13:45:00,113.17,113.21,113.01,113.16,1500.0,113.17,113.21,113.01,113.16,1500.0
2024-04-17 13:50:00,113.26,113.62,113.24,113.55,3727.0,113.26,113.62,113.24,113.55,3727.0
2024-04-17 13:55:00,113.55,113.7,113.49,113.59,2000.0,113.55,113.7,113.49,113.59,2000.0
2024-04-17 14:00:00,113.54,113.98,113.54,113.89,2703.0,113.54,113.98,113.54,113.89,2703.0
2024-04-17 14:05:00,113.99,114.15,113.82,114.03,7306.0,113.99,114.15,113.82,114.03,7306.0
2024-04-17 14:10:00,114.13,114.3,113.97,114.24,7660.0,114.13,114.3,113.97,114.24,7660.0
2024-04-17 14:15:00,114.24,114.52,114.04,114.52,4374.0,114.24,114.52,114.04,114.52,4374.0
2024-04-17 14:20:00,114.52,114.62,114.35,114.62,3443.0,114.52,114.62,114.35,114.62,3443.0
2024-04-17 14:25:00,114.64,114.69,114.42,114.42,3480.0,114.64,114.69,114.42,114.42,3480.0
2024-04-17 14:30:00,114.57,114.57,114.32,114.32,2007.0,114.57,114.57,114.32,114.32,2007.0
2024-04-17 14:35:00,114.31,114.31,113.99,114.18,2510.0,114.31,114.31,113.99,114.18,2510.0
2024-04-17 14:40:00,114.34,114.95,114.28,114.95,9155.0,114.34,114.95,114.28,114.95,9155.0
2024-04-17 14:45:00,114.95,115.11,114.87,114.87,4067.0,114.95,115.11,114.87,114.87,4067.0
2024-04-17 14:50:00,114.92,114.92,114.06,114.1,4271.0,114.92,114.92,114.06,114.1,4271.0
2024-04-17 14:55:00,114.01,114.11,113.89,113.92,2096.0,114.01,114.11,113.89,113.92,2096.0
2024-04-17 15:00:00,113.97,113.97,113.46,113.6,6136.0,113.97,113.97,113.46,113.6,6136.0
2024-04-17 15:05:00,113.59,113.65,113.41,113.59,2312.0,113.59,113.65,113.41,113.59,2312.0
2024-04-17 15:10:00,113.68,113.68,113.4,113.52,4155.0,113.68,113.68,113.4,113.52,4155.0
2024-04-17 15:15:00,113.68,113.86,113.61,113.86,2236.0,113.68,113.86,113.61,113.86,2236.0
2024-04-17 15:20:00,113.87,113.87,113.63,113.76,2150.0,113.87,113.87,113.63,113.76,2150.0
2024-04-17 15:25:00,113.83,113.87,113.69,113.7,5433.0,113.83,113.87,113.69,113.7,5433.0
2024-04-17 15:30:00,113.83,114.22,113.77,114.16,6603.0,113.83,114.22,113.77,114.16,6603.0
2024-04-17 15:35:00,114.08,114.08,113.32,113.32,11449.0,114.08,114.08,113.32,113.32,11449.0
2024-04-17 15:40:00,113.35,113.71,113.03,113.53,17052.0,113.35,113.71,113.03,113.53,17052.0
2024-04-17 15:45:00,113.46,113.71,113.43,113.59,13771.0,113.46,113.71,113.43,113.59,13771.0
2024-04-17 15:50:00,113.58,113.58,113.01,113.44,26159.0,113.58,113.58,113.01,113.44,26159.0
2024-04-17 15:55:00,113.43,113.67,113.23,113.53,64311.0,113.43,113.67,113.23,113.53,64311.0
2024-04-18 09:30:00,113.96,113.98,112.92,113.06,15134.0,113.96,113.98,112.92,113.06,15134.0
2024-04-18 09:35:00,113.37,113.37,111.61,111.7,13229.0,113.37,113.37,111.61,111.7,13229.0
2024-04-18 09:40:00,111.52,112.04,111.0,111.43,24232.0,111.52,112.04,111.0,111.43,24232.0
2024-04-18 09:45:00,111.32,111.87,111.32,111.86,12828.0,111.32,111.87,111.32,111.86,12828.0
2024-04-18 09:50:00,111.87,111.99,111.47,111.47,14842.0,111.87,111.99,111.47,111.47,14842.0
2024-04-18 09:55:00,111.53,111.79,111.34,111.61,13881.0,111.53,111.79,111.34,111.61,13881.0
2024-04-18 10:00:00,111.59,111.78,111.3,111.68,11920.0,111.59,111.78,111.3,111.68,11920.0
2024-04-18 10:05:00,111.72,112.59,111.71,112.43,16213.0,111.72,112.59,111.71,112.43,16213.0
2024-04-18 10:10:00,112.42,112.76,112.27,112.27,9421.0,112.42,112.76,112.27,112.27,9421.0
2024-04-18 10:15:00,112.3,112.65,112.28,112.29,7714.0,112.3,112.65,112.28,112.29,7714.0
2024-04-18 10:20:00,112.27,112.28,112.01,112.18,7008.0,112.27,112.28,112.01,112.18,7008.0
2024-04-18 10:25:00,112.18,112.44,112.18,112.26,6335.0,112.18,112.44,112.18,112.26,6335.0
2024-04-18 10:30:00,112.26,112.41,112.03,112.14,8470.0,112.26,112.41,112.03,112.14,8470.0
2024-04-18 10:35:00,112.14,112.49,112.14,112.37,12670.0,112.14,112.49,112.14,112.37,12670.0
2024-04-18 10:40:00,112.37,112.69,112.29,112.56,12390.0,112.37,112.69,112.29,112.56,12390.0
2024-04-18 10:45:00,112.57,112.59,112.17,112.18,13973.0,112.57,112.59,112.17,112.18,13973.0
2024-04-18 10:50:00,112.1,112.11,111.79,111.81,6699.0,112.1,112.11,111.79,111.81,6699.0
2024-04-18 10:55:00,111.74,111.96,111.55,111.64,8660.0,111.74,111.96,111.55,111.64,8660.0
2024-04-18 11:00:00,111.64,111.8,111.46,111.46,9965.0,111.64,111.8,111.46,111.46,9965.0
2024-04-18 11:05:00,111.46,111.71,111.35,111.65,13142.0,111.46,111.71,111.35,111.65,13142.0
2024-04-18 11:10:00,111.67,111.91,111.63,111.81,8536.0,111.67,111.91,111.63,111.81,8536.0
2024-04-18 11:15:00,111.8,112.19,111.78,112.01,13826.0,111.8,112.19,111.78,112.01,13826.0
2024-04-18 11:20:00,112.02,112.17,111.91,112.08,6247.0,112.02,112.17,111.91,112.08,6247.0
2024-04-18 11:25:00,112.09,112.11,111.74,111.74,20208.0,112.09,112.11,111.74,111.74,20208.0
2024-04-18 11:30:00,111.75,111.97,111.64,111.97,14283.0,111.75,111.97,111.64,111.97,14283.0
2024-04-18 11:35:00,111.96,112.2,111.91,112.03,9676.0,111.96,112.2,111.91,112.03,9676.0
2024-04-18 11:40:00,111.95,111.95,111.57,111.86,11186.0,111.95,111.95,111.57,111.86,11186.0
2024-04-18 11:45:00,111.84,111.97,111.67,111.89,7234.0,111.84,111.97,111.67,111.89,7234.0
2024-04-18 11:50:00,111.88,112.11,111.87,112.01,6387.0,111.88,112.11,111.87,112.01,6387.0
2024-04-18 11:55:00,112.01,112.11,111.85,111.92,3709.0,112.01,112.11,111.85,111.92,3709.0
2024-04-18 12:00:00,111.92,112.0,111.63,111.64,4609.0,111.92,112.0,111.63,111.64,4609.0
2024-04-18 12:05:00,111.64,111.64,111.22,111.41,9700.0,111.64,111.64,111.22,111.41,9700.0
2024-04-18 12:10:00,111.35,111.45,111.26,111.38,23291.0,111.35,111.45,111.26,111.38,23291.0
2024-04-18 12:15:00,111.36,111.83,111.22,111.82,11700.0,111.36,111.83,111.22,111.82,11700.0
2024-04-18 12:20:00,111.75,111.91,111.49,111.49,7487.0,111.75,111.91,111.49,111.49,7487.0
2024-04-18 12:25:00,111.44,111.62,111.38,111.45,4700.0,111.44,111.62,111.38,111.45,4700.0
2024-04-18 12:30:00,111.45,111.48,110.84,110.93,7339.0,111.45,111.48,110.84,110.93,7339.0
2024-04-18 12:35:00,111.0,111.35,110.93,111.27,5552.0,111.0,111.35,110.93,111.27,5552.0
2024-04-18 12:40:00,111.28,111.28,110.86,110.95,6242.0,111.28,111.28,110.86,110.95,6242.0
2024-04-18 12:45:00,110.86,110.95,110.49,110.63,10516.0,110.86,110.95,110.49,110.63,10516.0
2024-04-18 12:50:00,110.61,110.67,110.2,110.24,6603.0,110.61,110.67,110.2,110.24,6603.0
2024-04-18 12:55:00,110.23,110.4,110.23,110.28,5913.0,110.23,110.4,110.23,110.28,5913.0
2024-04-18 13:00:00,110.29,110.48,110.28,110.42,3670.0,110.29,110.48,110.28,110.42,3670.0
2024-04-18 13:05:00,110.5,110.81,110.39,110.8,6984.0,110.5,110.81,110.39,110.8,6984.0
2024-04-18 13:10:00,110.73,110.73,110.14,110.25,6649.0,110.73,110.73,110.14,110.25,6649.0
2024-04-18 13:15:00,110.23,110.24,109.78,109.78,6578.0,110.23,110.24,109.78,109.78,6578.0
2024-04-18 13:20:00,109.71,109.74,109.4,109.41,9256.0,109.71,109.74,109.4,109.41,9256.0
2024-04-18 13:25:00,109.4,109.85,109.37,109.85,10732.0,109.4,109.85,109.37,109.85,10732.0
2024-04-18 13:30:00,109.76,110.11,109.66,110.11,13452.0,109.76,110.11,109.66,110.11,13452.0
2024-04-18 13:35:00,110.1,110.17,110.02,110.09,5270.0,110.1,110.17,110.02,110.09,5270.0
2024-04-18 13:40:00,110.09,110.23,109.79,110.04,17963.0,110.09,110.23,109.79,110.04,17963.0
2024-04-18 13:45:00,110.11,110.3,110.1,110.17,7389.0,110.11,110.3,110.1,110.17,7389.0
2024-04-18 13:50:00,110.17,110.17,109.62,109.63,12639.0,110.17,110.17,109.62,109.63,12639.0
2024-04-18 13:55:00,109.57,109.85,109.56,109.65,7477.0,109.57,109.85,109.56,109.65,7477.0
2024-04-18 14:00:00,109.6,109.61,109.35,109.54,7919.0,109.6,109.61,109.35,109.54,7919.0
2024-04-18 14:05:00,109.51,109.65,109.43,109.57,8379.0,109.51,109.65,109.43,109.57,8379.0
2024-04-18 14:10:00,109.48,109.67,109.26,109.4,7815.0,109.48,109.67,109.26,109.4,7815.0
2024-04-18 14:15:00,109.34,109.64,109.32,109.6,13903.0,109.34,109.64,109.32,109.6,13903.0
2024-04-18 14:20:00,109.6,109.83,109.59,109.69,8655.0,109.6,109.83,109.59,109.69,8655.0
2024-04-18 14:25:00,109.68,109.78,109.34,109.34,5326.0,109.68,109.78,109.34,109.34,5326.0
2024-04-18 14:30:00,109.34,109.46,109.23,109.37,8341.0,109.34,109.46,109.23,109.37,8341.0
2024-04-18 14:35:00,109.33,109.56,109.3,109.48,4980.0,109.33,109.56,109.3,109.48,4980.0
2024-04-18 14:40:00,109.48,109.63,109.38,109.63,9024.0,109.48,109.63,109.38,109.63,9024.0
2024-04-18 14:45:00,109.59,109.59,109.45,109.59,6686.0,109.59,109.59,109.45,109.59,6686.0
2024-04-18 14:50:00,109.52,109.69,109.4,109.67,7954.0,109.52,109.69,109.4,109.67,7954.0
2024-04-18 14:55:00,109.63,109.71,109.46,109.51,8457.0,109.63,109.71,109.46,109.51,8457.0
2024-04-18 15:00:00,109.5,109.69,109.5,109.56,7078.0,109.5,109.69,109.5,109.56,7078.0
2024-04-18 15:05:00,109.49,109.64,109.42,109.48,9007.0,109.49,109.64,109.42,109.48,9007.0
2024-04-18 15:10:00,109.46,109.53,108.94,108.94,11631.0,109.46,109.53,108.94,108.94,11631.0
2024-04-18 15:15:00,108.95,109.16,108.87,108.99,12281.0,108.95,109.16,108.87,108.99,12281.0
2024-04-18 15:20:00,108.95,109.23,108.84,109.16,17530.0,108.95,109.23,108.84,109.16,17530.0
2024-04-18 15:25:00,109.16,109.28,108.89,109.23,9718.0,109.16,109.28,108.89,109.23,9718.0
2024-04-18 15:30:00,109.27,109.71,109.19,109.66,20815.0,109.27,109.71,109.19,109.66,20815.0
2024-04-18 15:35:00,109.66,109.84,109.59,109.66,19608.0,109.66,109.84,109.59,109.66,19608.0
2024-04-18 15:40:00,109.7,109.91,109.59,109.59,17544.0,109.7,109.91,109.59,109.59,17544.0
2024-04-18 15:45:00,109.66,109.79,109.41,109.48,29202.0,109.66,109.79,109.41,109.48,29202.0
2024-04-18 15:50:00,109.43,109.5,109.08,109.13,45709.0,109.43,109.5,109.08,109.13,45709.0
2024-04-18 15:55:00,109.08,109.38,109.08,109.36,106955.0,109.08,109.38,109.08,109.36,106955.0
2024-04-19 09:30:00,108.92,110.45,108.53,110.14,31070.0,108.92,110.45,108.53,110.14,31070.0
2024-04-19 09:35:00,110.14,110.61,109.93,109.95,13212.0,110.14,110.61,109.93,109.95,13212.0
2024-04-19 09:40:00,109.93,110.21,109.19,110.12,16220.0,109.93,110.21,109.19,110.12,16220.0
2024-04-19 09:45:00,109.92,110.17,109.78,109.92,18136.0,109.92,110.17,109.78,109.92,18136.0
2024-04-19 09:50:00,109.86,110.11,109.67,110.02,12912.0,109.86,110.11,109.67,110.02,12912.0
2024-04-19 09:55:00,110.01,110.99,109.84,110.86,25632.0,110.01,110.99,109.84,110.86,25632.0
2024-04-19 10:00:00,110.71,111.64,110.71,111.46,11741.0,110.71,111.64,110.71,111.46,11741.0
2024-04-19 10:05:00,111.57,112.28,111.32,112.15,13436.0,111.57,112.28,111.32,112.15,13436.0
2024-04-19 10:10:00,112.02,112.11,111.23,111.36,12381.0,112.02,112.11,111.23,111.36,12381.0
2024-04-19 10:15:00,111.35,111.4,110.55,110.76,13778.0,111.35,111.4,110.55,110.76,13778.0
2024-04-19 10:20:00,110.63,110.78,110.22,110.22,13872.0,110.63,110.78,110.22,110.22,13872.0
2024-04-19 10:25:00,110.27,110.27,109.19,109.84,8466.0,110.27,110.27,109.19,109.84,8466.0
2024-04-19 10:30:00,109.81,110.18,109.51,109.69,9494.0,109.81,110.18,109.51,109.69,9494.0
2024-04-19 10:35:00,109.69,109.84,109.24,109.25,3698.0,109.69,109.84,109.24,109.25,3698.0
2024-04-19 10:40:00,109.52,110.1,109.47,110.07,2930.0,109.52,110.1,109.47,110.07,2930.0
2024-04-19 10:45:00,110.08,110.64,110.07,110.64,5122.0,110.08,110.64,110.07,110.64,5122.0
2024-04-19 10:50:00,110.65,110.82,110.65,110.8,2300.0,110.65,110.82,110.65,110.8,2300.0
2024-04-19 10:55:00,110.68,110.7,110.36,110.55,4021.0,110.68,110.7,110.36,110.55,4021.0
2024-04-19 11:00:00,110.53,110.53,109.51,109.6,5108.0,110.53,110.53,109.51,109.6,5108.0
2024-04-19 11:05:00,109.44,110.18,109.44,110.18,5726.0,109.44,110.18,109.44,110.18,5726.0
2024-04-19 11:10:00,110.09,110.27,109.96,110.02,4914.0,110.09,110.27,109.96,110.02,4914.0
2024-04-19 11:15:00,110.01,110.22,110.0,110.2,1300.0,110.01,110.22,110.0,110.2,1300.0
2024-04-19 11:20:00,110.23,110.32,109.85,109.86,5230.0,110.23,110.32,109.85,109.86,5230.0
2024-04-19 11:25:00,109.96,109.97,109.76,109.83,3246.0,109.96,109.97,109.76,109.83,3246.0
2024-04-19 11:30:00,109.91,110.03,109.86,110.03,800.0,109.91,110.03,109.86,110.03,800.0
2024-04-19 11:35:00,110.02,110.02,109.74,109.91,1729.0,110.02,110.02,109.74,109.91,1729.0
2024-04-19 11:40:00,109.94,110.01,109.54,109.6,4981.0,109.94,110.01,109.54,109.6,4981.0
2024-04-19 11:45:00,109.57,109.87,109.57,109.61,4349.0,109.57,109.87,109.57,109.61,4349.0
2024-04-19 11:50:00,109.55,109.63,109.23,109.23,3094.0,109.55,109.63,109.23,109.23,3094.0
2024-04-19 11:55:00,109.43,109.43,109.15,109.28,2715.0,109.43,109.43,109.15,109.28,2715.0
2024-04-19 12:00:00,109.36,109.5,109.3,109.3,3496.0,109.36,109.5,109.3,109.3,3496.0
2024-04-19 12:05:00,109.32,109.39,108.94,109.29,2050.0,109.32,109.39,108.94,109.29,2050.0
2024-04-19 12:10:00,109.06,109.09,108.72,108.78,1494.0,109.06,109.09,108.72,108.78,1494.0
2024-04-19 12:15:00,108.81,108.91,108.74,108.86,3936.0,108.81,108.91,108.74,108.86,3936.0
2024-04-19 12:20:00,108.85,108.99,108.67,108.67,4361.0,108.85,108.99,108.67,108.67,4361.0
2024-04-19 12:25:00,108.79,108.94,108.74,108.89,2484.0,108.79,108.94,108.74,108.89,2484.0
2024-04-19 12:30:00,108.92,109.0,108.88,108.94,2578.0,108.92,109.0,108.88,108.94,2578.0
2024-04-19 12:35:00,108.85,109.06,108.61,108.98,12386.0,108.85,109.06,108.61,108.98,12386.0
2024-04-19 12:40:00,108.98,109.18,108.75,109.02,3920.0,108.98,109.18,108.75,109.02,3920.0
2024-04-19 12:45:00,109.11,109.25,109.03,109.17,4058.0,109.11,109.25,109.03,109.17,4058.0
2024-04-19 12:50:00,109.26,109.56,109.25,109.48,4510.0,109.26,109.56,109.25,109.48,4510.0
2024-04-19 12:55:00,109.59,109.68,109.4,109.68,2017.0,109.59,109.68,109.4,109.68,2017.0
2024-04-19 13:00:00,109.69,110.02,109.69,110.02,3709.0,109.69,110.02,109.69,110.02,3709.0
2024-04-19 13:05:00,109.98,110.24,109.98,110.07,3664.0,109.98,110.24,109.98,110.07,3664.0
2024-04-19 13:10:00,110.04,110.15,110.0,110.04,1595.0,110.04,110.15,110.0,110.04,1595.0
2024-04-19 13:15:00,110.04,110.2,109.84,110.2,2019.0,110.04,110.2,109.84,110.2,2019.0
2024-04-19 13:20:00,110.15,110.2,109.73,109.96,3623.0,110.15,110.2,109.73,109.96,3623.0
2024-04-19 13:25:00,109.93,110.01,109.64,109.7,2245.0,109.93,110.01,109.64,109.7,2245.0
2024-04-19 13:30:00,109.64,109.78,109.64,109.68,628.0,109.64,109.78,109.64,109.68,628.0
2024-04-19 13:35:00,109.84,109.84,109.6,109.66,2773.0,109.84,109.84,109.6,109.66,2773.0
2024-04-19 13:40:00,109.55,109.85,109.55,109.76,1800.0,109.55,109.85,109.55,109.76,1800.0
2024-04-19 13:45:00,109.76,110.0,109.66,109.92,3665.0,109.76,110.0,109.66,109.92,3665.0
2024-04-19 13:50:00,110.0,110.52,110.0,110.52,9823.0,110.0,110.52,110.0,110.52,9823.0
2024-04-19 13:55:00,110.44,110.44,109.77,109.98,5261.0,110.44,110.44,109.77,109.98,5261.0
2024-04-19 14:00:00,109.88,109.88,109.27,109.28,2956.0,109.88,109.88,109.27,109.28,2956.0
2024-04-19 14:05:00,109.35,109.46,108.78,109.19,12701.0,109.35,109.46,108.78,109.19,12701.0
2024-04-19 14:10:00,109.14,109.28,109.12,109.17,1424.0,109.14,109.28,109.12,109.17,1424.0
2024-04-19 14:15:00,109.16,109.31,108.97,109.27,4188.0,109.16,109.31,108.97,109.27,4188.0
2024-04-19 14:20:00,109.28,109.47,109.16,109.3,2240.0,109.28,109.47,109.16,109.3,2240.0
2024-04-19 14:25:00,109.36,109.36,109.12,109.12,4975.0,109.36,109.36,109.12,109.12,4975.0
2024-04-19 14:30:00,109.09,109.23,109.08,109.23,2814.0,109.09,109.23,109.08,109.23,2814.0
2024-04-19 14:35:00,109.19,109.27,108.7,108.71,5400.0,109.19,109.27,108.7,108.71,5400.0
2024-04-19 14:40:00,108.69,109.03,108.69,108.9,3360.0,108.69,109.03,108.69,108.9,3360.0
2024-04-19 14:45:00,108.81,109.23,108.8,109.21,6364.0,108.81,109.23,108.8,109.21,6364.0
2024-04-19 14:50:00,109.19,109.39,108.99,109.25,5859.0,109.19,109.39,108.99,109.25,5859.0
2024-04-19 14:55:00,109.23,109.6,109.22,109.41,6902.0,109.23,109.6,109.22,109.41,6902.0
2024-04-19 15:00:00,109.41,109.51,109.05,109.51,6723.0,109.41,109.51,109.05,109.51,6723.0
2024-04-19 15:05:00,109.38,109.64,109.27,109.62,3527.0,109.38,109.64,109.27,109.62,3527.0
2024-04-19 15:10:00,109.61,109.96,109.52,109.84,8881.0,109.61,109.96,109.52,109.84,8881.0
2024-04-19 15:15:00,109.84,109.95,109.55,109.95,8626.0,109.84,109.95,109.55,109.95,8626.0
2024-04-19 15:20:00,109.89,110.05,109.81,109.9,7048.0,109.89,110.05,109.81,109.9,7048.0
2024-04-19 15:25:00,109.88,110.06,109.72,109.72,10243.0,109.88,110.06,109.72,109.72,10243.0
2024-04-19 15:30:00,109.81,109.82,109.67,109.79,7147.0,109.81,109.82,109.67,109.79,7147.0
2024-04-19 15:35:00,109.79,109.81,109.54,109.7,11327.0,109.79,109.81,109.54,109.7,11327.0
2024-04-19 15:40:00,109.7,109.78,109.53,109.78,7562.0,109.7,109.78,109.53,109.78,7562.0
2024-04-19 15:45:00,109.79,109.82,109.49,109.81,16314.0,109.79,109.82,109.49,109.81,16314.0
2024-04-19 15:50:00,109.78,110.32,109.67,110.32,20544.0,109.78,110.32,109.67,110.32,20544.0
2024-04-19 15:55:00,110.24,110.51,110.12,110.38,63210.0,110.24,110.51,110.12,110.38,63210.0
2024-04-22 09:30:00,113.0,113.75,112.25,112.28,35892.0,113.0,113.75,112.25,112.28,35892.0
2024-04-22 09:35:00,112.28,112.37,111.58,112.37,8931.0,112.28,112.37,111.58,112.37,8931.0
2024-04-22 09:40:00,112.17,112.5,112.01,112.3,2000.0,112.17,112.5,112.01,112.3,2000.0
2024-04-22 09:45:00,112.3,112.62,112.08,112.61,15847.0,112.3,112.62,112.08,112.61,15847.0
2024-04-22 09:50:00,112.55,112.66,112.29,112.39,3122.0,112.55,112.66,112.29,112.39,3122.0
2024-04-22 09:55:00,112.35,112.44,112.03,112.12,3635.0,112.35,112.44,112.03,112.12,3635.0
2024-04-22 10:00:00,112.24,112.86,112.24,112.69,12020.0,112.24,112.86,112.24,112.69,12020.0
2024-04-22 10:05:00,112.7,112.72,112.36,112.36,17614.0,112.7,112.72,112.36,112.36,17614.0
2024-04-22 10:10:00,112.35,112.72,112.35,112.63,13433.0,112.35,112.72,112.35,112.63,13433.0
2024-04-22 10:15:00,112.71,113.08,112.63,112.69,5505.0,112.71,113.08,112.63,112.69,5505.0
2024-04-22 10:20:00,112.6,112.66,112.05,112.06,5626.0,112.6,112.66,112.05,112.06,5626.0
2024-04-22 10:25:00,112.26,112.26,111.73,112.15,4661.0,112.26,112.26,111.73,112.15,4661.0
2024-04-22 10:30:00,112.18,112.2,112.02,112.09,2540.0,112.18,112.2,112.02,112.09,2540.0
2024-04-22 10:35:00,112.07,112.45,112.07,112.38,4030.0,112.07,112.45,112.07,112.38,4030.0
2024-04-22 10:40:00,112.54,112.65,112.44,112.52,4787.0,112.54,112.65,112.44,112.52,4787.0
2024-04-22 10:45:00,112.56,112.56,112.19,112.21,12079.0,112.56,112.56,112.19,112.21,12079.0
2024-04-22 10:50:00,112.19,112.19,111.87,111.93,7002.0,112.19,112.19,111.87,111.93,7002.0
2024-04-22 10:55:00,111.87,112.09,111.71,112.01,7823.0,111.87,112.09,111.71,112.01,7823.0
2024-04-22 11:00:00,112.0,112.0,111.65,111.92,3968.0,112.0,112.0,111.65,111.92,3968.0
2024-04-22 11:05:00,111.78,111.91,111.69,111.9,2801.0,111.78,111.91,111.69,111.9,2801.0
2024-04-22 11:10:00,111.91,112.06,111.79,111.88,6265.0,111.91,112.06,111.79,111.88,6265.0
2024-04-22 11:15:00,111.9,112.27,111.78,111.86,10721.0,111.9,112.27,111.78,111.86,10721.0
2024-04-22 11:20:00,111.75,111.75,111.22,111.44,4541.0,111.75,111.75,111.22,111.44,4541.0
2024-04-22 11:25:00,111.34,111.51,111.26,111.41,1860.0,111.34,111.51,111.26,111.41,1860.0
2024-04-22 11:30:00,111.41,111.67,111.4,111.53,2864.0,111.41,111.67,111.4,111.53,2864.0
2024-04-22 11:35:00,111.55,111.63,111.34,111.63,2302.0,111.55,111.63,111.34,111.63,2302.0
2024-04-22 11:40:00,111.59,111.66,111.27,111.49,2798.0,111.59,111.66,111.27,111.49,2798.0
2024-04-22 11:45:00,111.41,111.65,111.4,111.54,1708.0,111.41,111.65,111.4,111.54,1708.0
2024-04-22 11:50:00,111.59,111.87,111.59,111.87,8486.0,111.59,111.87,111.59,111.87,8486.0
2024-04-22 11:55:00,111.88,112.34,111.88,112.34,3332.0,111.88,112.34,111.88,112.34,3332.0
2024-04-22 12:00:00,112.43,112.45,112.25,112.4,3023.0,112.43,112.45,112.25,112.4,3023.0
2024-04-22 12:05:00,112.41,112.45,112.26,112.34,1725.0,112.41,112.45,112.26,112.34,1725.0
2024-04-22 12:10:00,112.4,112.53,112.33,112.53,2770.0,112.4,112.53,112.33,112.53,2770.0
2024-04-22 12:15:00,112.52,112.79,112.52,112.72,4592.0,112.52,112.79,112.52,112.72,4592.0
2024-04-22 12:20:00,112.71,112.87,112.56,112.56,7031.0,112.71,112.87,112.56,112.56,7031.0
2024-04-22 12:25:00,112.63,112.83,112.56,112.75,5218.0,112.63,112.83,112.56,112.75,5218.0
2024-04-22 12:30:00,112.67,112.75,112.57,112.75,2409.0,112.67,112.75,112.57,112.75,2409.0
2024-04-22 12:35:00,112.78,112.89,112.76,112.89,2409.0,112.78,112.89,112.76,112.89,2409.0
2024-04-22 12:40:00,112.89,112.94,112.82,112.94,3238.0,112.89,112.94,112.82,112.94,3238.0
2024-04-22 12:45:00,112.91,113.26,112.9,113.13,8975.0,112.91,113.26,112.9,113.13,8975.0
2024-04-22 12:50:00,113.17,113.21,112.99,113.21,2302.0,113.17,113.21,112.99,113.21,2302.0
2024-04-22 12:55:00,113.2,113.37,113.2,113.37,2529.0,113.2,113.37,113.2,113.37,2529.0
2024-04-22 13:00:00,113.38,113.42,113.28,113.34,7967.0,113.38,113.42,113.28,113.34,7967.0
2024-04-22 13:05:00,113.43,113.78,113.43,113.78,5360.0,113.43,113.78,113.43,113.78,5360.0
2024-04-22 13:10:00,113.79,113.99,113.71,113.98,7122.0,113.79,113.99,113.71,113.98,7122.0
2024-04-22 13:15:00,113.92,114.15,113.91,113.98,16032.0,113.92,114.15,113.91,113.98,16032.0
2024-04-22 13:20:00,114.02,114.24,114.01,114.15,2071.0,114.02,114.24,114.01,114.15,2071.0
2024-04-22 13:25:00,114.18,114.55,114.07,114.55,11217.0,114.18,114.55,114.07,114.55,11217.0
2024-04-22 13:30:00,114.5,114.78,114.49,114.78,5164.0,114.5,114.78,114.49,114.78,5164.0
2024-04-22 13:35:00,114.78,114.78,114.49,114.52,11280.0,114.78,114.78,114.49,114.52,11280.0
2024-04-22 13:40:00,114.55,114.56,114.43,114.52,8080.0,114.55,114.56,114.43,114.52,8080.0
2024-04-22 13:45:00,114.54,114.97,114.53,114.92,14692.0,114.54,114.97,114.53,114.92,14692.0
2024-04-22 13:50:00,114.9,115.4,114.9,115.34,14782.0,114.9,115.4,114.9,115.34,14782.0
2024-04-22 13:55:00,115.48,115.69,115.33,115.66,8913.0,115.48,115.69,115.33,115.66,8913.0
2024-04-22 14:00:00,115.59,115.65,115.38,115.43,31284.0,115.59,115.65,115.38,115.43,31284.0
2024-04-22 14:05:00,115.38,115.46,115.15,115.42,4740.0,115.38,115.46,115.15,115.42,4740.0
2024-04-22 14:10:00,115.5,115.65,115.45,115.6,6880.0,115.5,115.65,115.45,115.6,6880.0
2024-04-22 14:15:00,115.58,115.72,115.34,115.37,14486.0,115.58,115.72,115.34,115.37,14486.0
2024-04-22 14:20:00,115.37,115.42,115.17,115.19,6039.0,115.37,115.42,115.17,115.19,6039.0
2024-04-22 14:25:00,115.21,115.4,115.14,115.36,8694.0,115.21,115.4,115.14,115.36,8694.0
2024-04-22 14:30:00,115.4,115.65,115.4,115.57,5055.0,115.4,115.65,115.4,115.57,5055.0
2024-04-22 14:35:00,115.62,115.65,115.06,115.14,9607.0,115.62,115.65,115.06,115.14,9607.0
2024-04-22 14:40:00,115.19,115.25,115.0,115.01,6863.0,115.19,115.25,115.0,115.01,6863.0
2024-04-22 14:45:00,115.09,115.18,115.06,115.15,4729.0,115.09,115.18,115.06,115.15,4729.0
2024-04-22 14:50:00,115.1,115.13,114.99,114.99,4770.0,115.1,115.13,114.99,114.99,4770.0
2024-04-22 14:55:00,115.11,115.29,115.1,115.22,6825.0,115.11,115.29,115.1,115.22,6825.0
2024-04-22 15:00:00,115.27,115.52,115.22,115.51,8682.0,115.27,115.52,115.22,115.51,8682.0
2024-04-22 15:05:00,115.5,115.63,115.48,115.56,5113.0,115.5,115.63,115.48,115.56,5113.0
2024-04-22 15:10:00,115.58,115.81,115.52,115.69,5073.0,115.58,115.81,115.52,115.69,5073.0
2024-04-22 15:15:00,115.65,115.65,115.4,115.46,9132.0,115.65,115.65,115.4,115.46,9132.0
2024-04-22 15:20:00,115.4,115.47,115.28,115.34,6369.0,115.4,115.47,115.28,115.34,6369.0
2024-04-22 15:25:00,115.35,115.5,115.34,115.43,6638.0,115.35,115.5,115.34,115.43,6638.0
2024-04-22 15:30:00,115.37,115.46,114.76,114.76,12634.0,115.37,115.46,114.76,114.76,12634.0
2024-04-22 15:35:00,114.79,114.98,114.59,114.97,20677.0,114.79,114.98,114.59,114.97,20677.0
2024-04-22 15:40:00,114.98,115.02,114.85,115.01,18617.0,114.98,115.02,114.85,115.01,18617.0
2024-04-22 15:45:00,114.96,115.02,114.82,114.85,21987.0,114.96,115.02,114.82,114.85,21987.0
2024-04-22 15:50:00,114.85,115.09,114.68,115.09,45077.0,114.85,115.09,114.68,115.09,45077.0
2024-04-22 15:55:00,115.06,115.11,114.79,114.84,83734.0,115.06,115.11,114.79,114.84,83734.0
2024-04-23 09:30:00,116.19,116.24,115.35,115.46,19191.0,116.19,116.24,115.35,115.46,19191.0
2024-04-23 09:35:00,115.29,116.07,115.21,115.81,21083.0,115.29,116.07,115.21,115.81,21083.0
2024-04-23 09:40:00,115.8,115.8,115.07,115.24,12130.0,115.8,115.8,115.07,115.24,12130.0
2024-04-23 09:45:00,115.35,116.19,115.35,115.9,8442.0,115.35,116.19,115.35,115.9,8442.0
2024-04-23 09:50:00,115.91,115.91,115.26,115.76,13102.0,115.91,115.91,115.26,115.76,13102.0
2024-04-23 09:55:00,115.84,116.19,115.83,116.07,3136.0,115.84,116.19,115.83,116.07,3136.0
2024-04-23 10:00:00,116.08,116.41,115.9,116.3,5665.0,116.08,116.41,115.9,116.3,5665.0
2024-04-23 10:05:00,116.42,117.1,116.35,116.92,12316.0,116.42,117.1,116.35,116.92,12316.0
2024-04-23 10:10:00,116.91,117.41,116.82,117.2,8924.0,116.91,117.41,116.82,117.2,8924.0
2024-04-23 10:15:00,117.11,117.5,117.09,117.5,8859.0,117.11,117.5,117.09,117.5,8859.0
2024-04-23 10:20:00,117.58,117.66,116.77,116.85,9299.0,117.58,117.66,116.77,116.85,9299.0
2024-04-23 10:25:00,116.78,117.23,116.64,117.15,9983.0,116.78,117.23,116.64,117.15,9983.0
2024-04-23 10:30:00,117.23,117.8,117.17,117.7,7348.0,117.23,117.8,117.17,117.7,7348.0
2024-04-23 10:35:00,117.7,117.7,117.22,117.5,7514.0,117.7,117.7,117.22,117.5,7514.0
2024-04-23 10:40:00,117.45,117.46,117.06,117.06,5425.0,117.45,117.46,117.06,117.06,5425.0
2024-04-23 10:45:00,117.02,117.15,116.95,116.98,2643.0,117.02,117.15,116.95,116.98,2643.0
2024-04-23 10:50:00,117.11,117.43,117.09,117.39,4357.0,117.11,117.43,117.09,117.39,4357.0
2024-04-23 10:55:00,117.4,117.46,116.89,117.05,4752.0,117.4,117.46,116.89,117.05,4752.0
2024-04-23 11:00:00,117.09,117.09,116.66,116.66,6281.0,117.09,117.09,116.66,116.66,6281.0
2024-04-23 11:05:00,116.72,117.06,116.72,116.82,4520.0,116.72,117.06,116.72,116.82,4520.0
2024-04-23 11:10:00,116.86,116.98,116.75,116.93,7467.0,116.86,116.98,116.75,116.93,7467.0
2024-04-23 11:15:00,116.93,117.0,116.85,116.87,2446.0,116.93,117.0,116.85,116.87,2446.0
2024-04-23 11:20:00,116.89,117.37,116.85,117.26,17004.0,116.89,117.37,116.85,117.26,17004.0
2024-04-23 11:25:00,117.26,117.26,117.1,117.17,5305.0,117.26,117.26,117.1,117.17,5305.0
2024-04-23 11:30:00,117.17,117.22,116.63,116.64,9831.0,117.17,117.22,116.63,116.64,9831.0
2024-04-23 11:35:00,116.71,116.82,116.67,116.81,7260.0,116.71,116.82,116.67,116.81,7260.0
2024-04-23 11:40:00,116.82,117.02,116.81,117.02,1955.0,116.82,117.02,116.81,117.02,1955.0
2024-04-23 11:45:00,116.94,117.3,116.91,117.08,3439.0,116.94,117.3,116.91,117.08,3439.0
2024-04-23 11:50:00,117.13,117.24,116.91,117.21,4873.0,117.13,117.24,116.91,117.21,4873.0
2024-04-23 11:55:00,117.07,117.08,116.79,116.85,3085.0,117.07,117.08,116.79,116.85,3085.0
2024-04-23 12:00:00,116.93,117.23,116.92,117.12,3599.0,116.93,117.23,116.92,117.12,3599.0
2024-04-23 12:05:00,117.13,117.36,117.13,117.36,1748.0,117.13,117.36,117.13,117.36,1748.0
2024-04-23 12:10:00,117.29,117.72,117.28,117.72,5150.0,117.29,117.72,117.28,117.72,5150.0
2024-04-23 12:15:00,117.59,117.74,117.59,117.74,1744.0,117.59,117.74,117.59,117.74,1744.0
2024-04-23 12:20:00,117.73,117.73,117.53,117.59,2330.0,117.73,117.73,117.53,117.59,2330.0
2024-04-23 12:25:00,117.6,117.66,117.48,117.52,2666.0,117.6,117.66,117.48,117.52,2666.0
2024-04-23 12:30:00,117.39,117.49,117.28,117.39,2142.0,117.39,117.49,117.28,117.39,2142.0
2024-04-23 12:35:00,117.39,117.52,117.34,117.5,10248.0,117.39,117.52,117.34,117.5,10248.0
2024-04-23 12:40:00,117.42,117.5,117.34,117.44,6336.0,117.42,117.5,117.34,117.44,6336.0
2024-04-23 12:45:00,117.46,117.51,117.38,117.38,6401.0,117.46,117.51,117.38,117.38,6401.0
2024-04-23 12:50:00,117.34,117.42,117.27,117.33,1799.0,117.34,117.42,117.27,117.33,1799.0
2024-04-23 12:55:00,117.27,117.27,117.13,117.18,3142.0,117.27,117.27,117.13,117.18,3142.0
2024-04-23 13:00:00,117.21,117.4,117.2,117.4,3213.0,117.21,117.4,117.2,117.4,3213.0
2024-04-23 13:05:00,117.5,117.57,117.49,117.55,2302.0,117.5,117.57,117.49,117.55,2302.0
2024-04-23 13:10:00,117.6,117.88,117.48,117.88,8877.0,117.6,117.88,117.48,117.88,8877.0
2024-04-23 13:15:00,117.89,118.12,117.88,117.99,2705.0,117.89,118.12,117.88,117.99,2705.0
2024-04-23 13:20:00,118.08,118.16,117.86,118.03,6472.0,118.08,118.16,117.86,118.03,6472.0
2024-04-23 13:25:00,117.97,118.05,117.87,118.04,2125.0,117.97,118.05,117.87,118.04,2125.0
2024-04-23 13:30:00,118.06,118.06,117.8,117.87,3307.0,118.06,118.06,117.8,117.87,3307.0
2024-04-23 13:35:00,117.79,117.98,117.79,117.84,5137.0,117.79,117.98,117.79,117.84,5137.0
2024-04-23 13:40:00,117.86,118.2,117.82,118.2,5641.0,117.86,118.2,117.82,118.2,5641.0
2024-04-23 13:45:00,118.2,118.22,118.05,118.08,7009.0,118.2,118.22,118.05,118.08,7009.0
2024-04-23 13:50:00,118.1,118.21,118.03,118.14,2726.0,118.1,118.21,118.03,118.14,2726.0
2024-04-23 13:55:00,118.15,118.21,118.08,118.2,2809.0,118.15,118.21,118.08,118.2,2809.0
2024-04-23 14:00:00,118.21,118.21,118.02,118.04,4179.0,118.21,118.21,118.02,118.04,4179.0
2024-04-23 14:05:00,118.02,118.18,118.01,118.12,4293.0,118.02,118.18,118.01,118.12,4293.0
2024-04-23 14:10:00,118.17,118.21,118.09,118.2,2562.0,118.17,118.21,118.09,118.2,2562.0
2024-04-23 14:15:00,118.2,118.58,118.14,118.58,16058.0,118.2,118.58,118.14,118.58,16058.0
2024-04-23 14:20:00,118.59,118.75,118.53,118.54,5692.0,118.59,118.75,118.53,118.54,5692.0
2024-04-23 14:25:00,118.58,118.8,118.58,118.7,3170.0,118.58,118.8,118.58,118.7,3170.0
2024-04-23 14:30:00,118.67,118.67,118.47,118.58,3711.0,118.67,118.67,118.47,118.58,3711.0
2024-04-23 14:35:00,118.61,118.7,118.6,118.7,1310.0,118.61,118.7,118.6,118.7,1310.0
2024-04-23 14:40:00,118.71,118.82,118.67,118.82,2145.0,118.71,118.82,118.67,118.82,2145.0
2024-04-23 14:45:00,118.77,118.83,118.68,118.74,3634.0,118.77,118.83,118.68,118.74,3634.0
2024-04-23 14:50:00,118.66,118.67,118.43,118.44,4232.0,118.66,118.67,118.43,118.44,4232.0
2024-04-23 14:55:00,118.48,118.8,118.47,118.8,2904.0,118.48,118.8,118.47,118.8,2904.0
2024-04-23 15:00:00,118.73,118.8,118.62,118.74,4727.0,118.73,118.8,118.62,118.74,4727.0
2024-04-23 15:05:00,118.71,118.8,118.58,118.79,4578.0,118.71,118.8,118.58,118.79,4578.0
2024-04-23 15:10:00,118.79,119.18,118.78,119.04,17894.0,118.79,119.18,118.78,119.04,17894.0
2024-04-23 15:15:00,119.12,119.18,118.81,119.15,9652.0,119.12,119.18,118.81,119.15,9652.0
2024-04-23 15:20:00,119.02,119.22,118.85,119.18,4976.0,119.02,119.22,118.85,119.18,4976.0
2024-04-23 15:25:00,119.15,119.18,119.04,119.17,3731.0,119.15,119.18,119.04,119.17,3731.0
2024-04-23 15:30:00,119.13,119.29,119.0,119.1,9100.0,119.13,119.29,119.0,119.1,9100.0
2024-04-23 15:35:00,119.01,119.28,118.91,118.94,16783.0,119.01,119.28,118.91,118.94,16783.0
2024-04-23 15:40:00,118.95,119.09,118.92,119.05,12725.0,118.95,119.09,118.92,119.05,12725.0
2024-04-23 15:45:00,119.01,119.51,119.01,119.45,17918.0,119.01,119.51,119.01,119.45,17918.0
2024-04-23 15:50:00,119.4,119.8,119.18,119.77,24655.0,119.4,119.8,119.18,119.77,24655.0
2024-04-23 15:55:00,119.8,119.91,119.53,119.69,69578.0,119.8,119.91,119.53,119.69,69578.0
2024-04-24 09:30:00,120.0,120.52,119.5,119.67,20406.0,120.0,120.52,119.5,119.67,20406.0
2024-04-24 09:35:00,119.73,119.89,118.89,118.92,5588.0,119.73,119.89,118.89,118.92,5588.0
2024-04-24 09:40:00,118.9,118.9,117.83,117.97,6073.0,118.9,118.9,117.83,117.97,6073.0
2024-04-24 09:45:00,117.87,118.63,117.61,118.56,7780.0,117.87,118.63,117.61,118.56,7780.0
2024-04-24 09:50:00,118.87,119.04,118.5,118.5,1869.0,118.87,119.04,118.5,118.5,1869.0
2024-04-24 09:55:00,118.25,118.29,117.6,117.94,5450.0,118.25,118.29,117.6,117.94,5450.0
2024-04-24 10:00:00,117.91,118.0,117.3,117.34,7806.0,117.91,118.0,117.3,117.34,7806.0
2024-04-24 10:05:00,117.55,118.31,117.54,118.31,5702.0,117.55,118.31,117.54,118.31,5702.0
2024-04-24 10:10:00,118.16,118.16,117.33,117.44,6754.0,118.16,118.16,117.33,117.44,6754.0
2024-04-24 10:15:00,117.37,117.47,117.13,117.3,3806.0,117.37,117.47,117.13,117.3,3806.0
2024-04-24 10:20:00,117.17,117.36,116.86,117.17,5677.0,117.17,117.36,116.86,117.17,5677.0
2024-04-24 10:25:00,117.14,117.28,116.89,117.11,5415.0,117.14,117.28,116.89,117.11,5415.0
2024-04-24 10:30:00,117.06,117.08,116.66,116.66,2984.0,117.06,117.08,116.66,116.66,2984.0
2024-04-24 10:35:00,116.56,116.6,116.31,116.51,4684.0,116.56,116.6,116.31,116.51,4684.0
2024-04-24 10:40:00,116.51,116.77,116.27,116.67,7288.0,116.51,116.77,116.27,116.67,7288.0
2024-04-24 10:45:00,116.56,116.7,116.44,116.5,3599.0,116.56,116.7,116.44,116.5,3599.0
2024-04-24 10:50:00,116.42,116.48,116.23,116.34,4259.0,116.42,116.48,116.23,116.34,4259.0
2024-04-24 10:55:00,116.28,116.88,116.28,116.78,2641.0,116.28,116.88,116.28,116.78,2641.0
2024-04-24 11:00:00,116.8,116.97,116.28,116.28,3928.0,116.8,116.97,116.28,116.28,3928.0
2024-04-24 11:05:00,116.35,116.93,116.28,116.93,6033.0,116.35,116.93,116.28,116.93,6033.0
2024-04-24 11:10:00,116.95,116.96,116.78,116.91,4904.0,116.95,116.96,116.78,116.91,4904.0
2024-04-24 11:15:00,116.8,116.82,116.43,116.47,6046.0,116.8,116.82,116.43,116.47,6046.0
2024-04-24 11:20:00,116.48,116.72,116.48,116.6,4200.0,116.48,116.72,116.48,116.6,4200.0
2024-04-24 11:25:00,116.59,116.95,116.5,116.82,3752.0,116.59,116.95,116.5,116.82,3752.0
2024-04-24 11:30:00,116.89,117.22,116.88,117.19,7979.0,116.89,117.22,116.88,117.19,7979.0
2024-04-24 11:35:00,117.18,117.18,116.85,117.02,5300.0,117.18,117.18,116.85,117.02,5300.0
2024-04-24 11:40:00,116.95,116.95,116.37,116.37,4374.0,116.95,116.95,116.37,116.37,4374.0
2024-04-24 11:45:00,116.34,116.49,116.12,116.49,7368.0,116.34,116.49,116.12,116.49,7368.0
2024-04-24 11:50:00,116.32,116.35,116.16,116.19,1500.0,116.32,116.35,116.16,116.19,1500.0
2024-04-24 11:55:00,116.2,116.2,116.02,116.19,4855.0,116.2,116.2,116.02,116.19,4855.0
2024-04-24 12:00:00,116.2,116.23,115.73,115.91,7168.0,116.2,116.23,115.73,115.91,7168.0
2024-04-24 12:05:00,115.74,115.75,115.34,115.35,2917.0,115.74,115.75,115.34,115.35,2917.0
2024-04-24 12:10:00,115.4,115.67,115.31,115.59,6314.0,115.4,115.67,115.31,115.59,6314.0
2024-04-24 12:15:00,115.61,115.75,115.58,115.71,4120.0,115.61,115.75,115.58,115.71,4120.0
2024-04-24 12:20:00,115.75,115.82,115.64,115.7,1769.0,115.75,115.82,115.64,115.7,1769.0
2024-04-24 12:25:00,115.82,115.86,115.72,115.82,4504.0,115.82,115.86,115.72,115.82,4504.0
2024-04-24 12:30:00,115.73,115.73,115.32,115.32,2773.0,115.73,115.73,115.32,115.32,2773.0
2024-04-24 12:35:00,115.32,115.59,115.31,115.59,2529.0,115.32,115.59,115.31,115.59,2529.0
2024-04-24 12:40:00,115.6,115.65,115.54,115.54,700.0,115.6,115.65,115.54,115.54,700.0
2024-04-24 12:45:00,115.62,115.7,115.61,115.7,2200.0,115.62,115.7,115.61,115.7,2200.0
2024-04-24 12:50:00,115.75,115.89,115.6,115.84,6825.0,115.75,115.89,115.6,115.84,6825.0
2024-04-24 12:55:00,115.8,116.24,115.79,116.23,7873.0,115.8,116.24,115.79,116.23,7873.0
2024-04-24 13:00:00,116.32,116.46,116.21,116.33,4751.0,116.32,116.46,116.21,116.33,4751.0
2024-04-24 13:05:00,116.19,116.23,115.91,115.96,4938.0,116.19,116.23,115.91,115.96,4938.0
2024-04-24 13:10:00,115.98,116.07,115.9,116.03,4244.0,115.98,116.07,115.9,116.03,4244.0
2024-04-24 13:15:00,116.03,116.3,116.02,116.3,2224.0,116.03,116.3,116.02,116.3,2224.0
2024-04-24 13:20:00,116.27,116.52,116.27,116.48,3568.0,116.27,116.52,116.27,116.48,3568.0
2024-04-24 13:25:00,116.59,116.59,116.45,116.49,1830.0,116.59,116.59,116.45,116.49,1830.0
2024-04-24 13:30:00,116.49,116.58,116.42,116.54,3456.0,116.49,116.58,116.42,116.54,3456.0
2024-04-24 13:35:00,116.55,116.82,116.45,116.75,5108.0,116.55,116.82,116.45,116.75,5108.0
2024-04-24 13:40:00,116.8,116.91,116.79,116.91,2051.0,116.8,116.91,116.79,116.91,2051.0
2024-04-24 13:45:00,116.91,117.12,116.8,116.88,6228.0,116.91,117.12,116.8,116.88,6228.0
2024-04-24 13:50:00,116.78,116.86,116.62,116.7,3376.0,116.78,116.86,116.62,116.7,3376.0
2024-04-24 13:55:00,116.61,116.7,116.56,116.64,2703.0,116.61,116.7,116.56,116.64,2703.0
2024-04-24 14:00:00,116.58,116.61,116.32,116.36,3998.0,116.58,116.61,116.32,116.36,3998.0
2024-04-24 14:05:00,116.29,116.29,115.86,116.07,5915.0,116.29,116.29,115.86,116.07,5915.0
2024-04-24 14:10:00,116.04,116.09,115.83,115.83,4644.0,116.04,116.09,115.83,115.83,4644.0
2024-04-24 14:15:00,115.79,116.02,115.67,116.01,2580.0,115.79,116.02,115.67,116.01,2580.0
2024-04-24 14:20:00,115.96,116.02,115.85,115.93,2791.0,115.96,116.02,115.85,115.93,2791.0
2024-04-24 14:25:00,115.89,116.02,115.82,115.87,2297.0,115.89,116.02,115.82,115.87,2297.0
2024-04-24 14:30:00,115.8,115.8,115.52,115.75,4481.0,115.8,115.8,115.52,115.75,4481.0
2024-04-24 14:35:00,115.75,116.04,115.74,116.01,1929.0,115.75,116.04,115.74,116.01,1929.0
2024-04-24 14:40:00,116.0,116.1,115.9,116.01,2600.0,116.0,116.1,115.9,116.01,2600.0
2024-04-24 14:45:00,116.03,116.11,116.03,116.09,2308.0,116.03,116.11,116.03,116.09,2308.0
2024-04-24 14:50:00,116.04,116.11,115.9,116.01,3548.0,116.04,116.11,115.9,116.01,3548.0
2024-04-24 14:55:00,115.95,116.16,115.9,115.96,4290.0,115.95,116.16,115.9,115.96,4290.0
2024-04-24 15:00:00,115.9,115.98,115.75,115.75,2422.0,115.9,115.98,115.75,115.75,2422.0
2024-04-24 15:05:00,115.7,115.7,115.38,115.56,4900.0,115.7,115.7,115.38,115.56,4900.0
2024-04-24 15:10:00,115.53,115.64,115.45,115.56,4458.0,115.53,115.64,115.45,115.56,4458.0
2024-04-24 15:15:00,115.55,115.6,115.24,115.41,5388.0,115.55,115.6,115.24,115.41,5388.0
2024-04-24 15:20:00,115.38,115.41,115.22,115.27,5156.0,115.38,115.41,115.22,115.27,5156.0
2024-04-24 15:25:00,115.21,115.3,115.0,115.02,6233.0,115.21,115.3,115.0,115.02,6233.0
2024-04-24 15:30:00,115.01,115.33,115.01,115.15,11488.0,115.01,115.33,115.01,115.15,11488.0
2024-04-24 15:35:00,115.15,115.22,115.03,115.07,7462.0,115.15,115.22,115.03,115.07,7462.0
2024-04-24 15:40:00,115.13,115.4,115.08,115.37,11780.0,115.13,115.4,115.08,115.37,11780.0
2024-04-24 15:45:00,115.31,115.75,115.31,115.7,9737.0,115.31,115.75,115.31,115.7,9737.0
2024-04-24 15:50:00,115.72,115.76,115.41,115.76,21580.0,115.72,115.76,115.41,115.76,21580.0
2024-04-24 15:55:00,115.8,115.86,115.0,115.18,92648.0,115.8,115.86,115.0,115.18,92648.0
2024-04-25 09:30:00,113.0,113.0,112.2,112.46,31804.0,113.0,113.0,112.2,112.46,31804.0
2024-04-25 09:35:00,112.47,112.76,112.32,112.48,8870.0,112.47,112.76,112.32,112.48,8870.0
2024-04-25 09:40:00,112.5,112.66,112.0,112.4,14789.0,112.5,112.66,112.0,112.4,14789.0
2024-04-25 09:45:00,112.43,112.55,112.01,112.02,6137.0,112.43,112.55,112.01,112.02,6137.0
2024-04-25 09:50:00,112.14,112.17,111.41,111.86,13283.0,112.14,112.17,111.41,111.86,13283.0
2024-04-25 09:55:00,111.68,112.0,111.48,111.86,2100.0,111.68,112.0,111.48,111.86,2100.0
2024-04-25 10:00:00,111.66,112.04,111.45,112.0,14845.0,111.66,112.04,111.45,112.0,14845.0
2024-04-25 10:05:00,111.97,112.9,111.92,112.9,36852.0,111.97,112.9,111.92,112.9,36852.0
2024-04-25 10:10:00,112.99,114.0,112.89,113.64,13693.0,112.99,114.0,112.89,113.64,13693.0
2024-04-25 10:15:00,113.62,113.74,113.15,113.74,7777.0,113.62,113.74,113.15,113.74,7777.0
2024-04-25 10:20:00,113.6,113.61,112.69,112.69,26015.0,113.6,113.61,112.69,112.69,26015.0
2024-04-25 10:25:00,112.96,113.07,112.69,113.05,3027.0,112.96,113.07,112.69,113.05,3027.0
2024-04-25 10:30:00,113.05,113.05,112.6,112.88,6262.0,113.05,113.05,112.6,112.88,6262.0
2024-04-25 10:35:00,112.88,113.04,112.5,112.83,13201.0,112.88,113.04,112.5,112.83,13201.0
2024-04-25 10:40:00,112.78,113.06,112.01,113.06,11329.0,112.78,113.06,112.01,113.06,11329.0
2024-04-25 10:45:00,113.0,113.06,112.83,113.02,8353.0,113.0,113.06,112.83,113.02,8353.0
2024-04-25 10:50:00,113.02,113.2,112.93,113.07,42255.0,113.02,113.2,112.93,113.07,42255.0
2024-04-25 10:55:00,113.08,113.16,112.97,113.08,2701.0,113.08,113.16,112.97,113.08,2701.0
2024-04-25 11:00:00,113.08,113.69,113.08,113.56,16808.0,113.08,113.69,113.08,113.56,16808.0
2024-04-25 11:05:00,113.33,113.88,113.33,113.84,7701.0,113.33,113.88,113.33,113.84,7701.0
2024-04-25 11:10:00,113.51,113.58,113.25,113.37,1913.0,113.51,113.58,113.25,113.37,1913.0
2024-04-25 11:15:00,113.24,113.26,112.97,113.06,2366.0,113.24,113.26,112.97,113.06,2366.0
2024-04-25 11:20:00,113.07,113.15,113.03,113.09,1100.0,113.07,113.15,113.03,113.09,1100.0
2024-04-25 11:25:00,113.21,113.37,113.08,113.17,2300.0,113.21,113.37,113.08,113.17,2300.0
2024-04-25 11:30:00,113.09,113.09,112.89,112.97,2413.0,113.09,113.09,112.89,112.97,2413.0
2024-04-25 11:35:00,113.05,113.11,112.9,112.97,2262.0,113.05,113.11,112.9,112.97,2262.0
2024-04-25 11:40:00,112.97,113.06,112.89,113.06,443.0,112.97,113.06,112.89,113.06,443.0
2024-04-25 11:45:00,113.12,113.13,112.88,112.93,3331.0,113.12,113.13,112.88,112.93,3331.0
2024-04-25 11:50:00,112.93,113.09,112.72,112.99,3022.0,112.93,113.09,112.72,112.99,3022.0
2024-04-25 11:55:00,113.24,113.36,113.2,113.36,1076.0,113.24,113.36,113.2,113.36,1076.0
2024-04-25 12:00:00,113.34,113.38,113.04,113.38,1100.0,113.34,113.38,113.04,113.38,1100.0
2024-04-25 12:05:00,113.44,113.66,113.43,113.64,3255.0,113.44,113.66,113.43,113.64,3255.0
2024-04-25 12:10:00,113.65,113.79,113.55,113.68,2813.0,113.65,113.79,113.55,113.68,2813.0
2024-04-25 12:15:00,113.79,114.32,113.79,114.22,7256.0,113.79,114.32,113.79,114.22,7256.0
2024-04-25 12:20:00,114.22,114.66,114.2,114.62,6103.0,114.22,114.66,114.2,114.62,6103.0
2024-04-25 12:25:00,114.78,114.8,114.69,114.71,900.0,114.78,114.8,114.69,114.71,900.0
2024-04-25 12:30:00,114.64,114.77,114.58,114.76,600.0,114.64,114.77,114.58,114.76,600.0
2024-04-25 12:35:00,114.74,114.81,114.41,114.41,3419.0,114.74,114.81,114.41,114.41,3419.0
2024-04-25 12:40:00,114.41,114.41,114.07,114.19,2108.0,114.41,114.41,114.07,114.19,2108.0
2024-04-25 12:45:00,114.31,114.31,114.08,114.15,1526.0,114.31,114.31,114.08,114.15,1526.0
2024-04-25 12:50:00,114.2,114.62,114.19,114.56,1939.0,114.2,114.62,114.19,114.56,1939.0
2024-04-25 12:55:00,114.68,114.78,114.55,114.55,2699.0,114.68,114.78,114.55,114.55,2699.0
2024-04-25 13:00:00,114.7,114.87,114.5,114.87,2134.0,114.7,114.87,114.5,114.87,2134.0
2024-04-25 13:05:00,114.57,114.66,114.39,114.39,1877.0,114.57,114.66,114.39,114.39,1877.0
2024-04-25 13:10:00,114.42,114.43,114.2,114.32,1835.0,114.42,114.43,114.2,114.32,1835.0
2024-04-25 13:15:00,114.32,114.55,114.32,114.55,7788.0,114.32,114.55,114.32,114.55,7788.0
2024-04-25 13:20:00,114.55,114.58,114.19,114.2,3207.0,114.55,114.58,114.19,114.2,3207.0
2024-04-25 13:25:00,114.2,114.49,114.2,114.47,4118.0,114.2,114.49,114.2,114.47,4118.0
2024-04-25 13:30:00,114.44,114.6,114.44,114.6,1102.0,114.44,114.6,114.44,114.6,1102.0
2024-04-25 13:35:00,114.52,114.8,114.51,114.79,2893.0,114.52,114.8,114.51,114.79,2893.0
2024-04-25 13:40:00,114.71,114.78,114.56,114.67,2404.0,114.71,114.78,114.56,114.67,2404.0
2024-04-25 13:45:00,114.58,114.92,114.58,114.78,4396.0,114.58,114.92,114.58,114.78,4396.0
2024-04-25 13:50:00,114.79,114.87,114.64,114.87,3232.0,114.79,114.87,114.64,114.87,3232.0
2024-04-25 13:55:00,114.87,114.91,114.57,114.77,5041.0,114.87,114.91,114.57,114.77,5041.0
2024-04-25 14:00:00,114.69,114.78,114.66,114.77,700.0,114.69,114.78,114.66,114.77,700.0
2024-04-25 14:05:00,114.74,115.32,114.74,115.32,6877.0,114.74,115.32,114.74,115.32,6877.0
2024-04-25 14:10:00,115.33,115.51,115.32,115.51,2683.0,115.33,115.51,115.32,115.51,2683.0
2024-04-25 14:15:00,115.61,115.91,115.6,115.81,2468.0,115.61,115.91,115.6,115.81,2468.0
2024-04-25 14:20:00,115.81,115.83,115.57,115.62,4988.0,115.81,115.83,115.57,115.62,4988.0
2024-04-25 14:25:00,115.62,115.62,115.0,115.01,7644.0,115.62,115.62,115.0,115.01,7644.0
2024-04-25 14:30:00,114.98,115.3,114.97,114.99,3263.0,114.98,115.3,114.97,114.99,3263.0
2024-04-25 14:35:00,115.02,115.13,115.02,115.08,2120.0,115.02,115.13,115.02,115.08,2120.0
2024-04-25 14:40:00,115.06,115.06,114.73,114.77,4548.0,115.06,115.06,114.73,114.77,4548.0
2024-04-25 14:45:00,114.92,114.92,114.76,114.76,300.0,114.92,114.92,114.76,114.76,300.0
2024-04-25 14:50:00,114.92,114.93,114.64,114.66,4509.0,114.92,114.93,114.64,114.66,4509.0
2024-04-25 14:55:00,114.65,114.94,114.6,114.87,4499.0,114.65,114.94,114.6,114.87,4499.0
2024-04-25 15:00:00,115.02,115.26,114.97,115.26,1627.0,115.02,115.26,114.97,115.26,1627.0
2024-04-25 15:05:00,115.3,115.47,115.22,115.27,6075.0,115.3,115.47,115.22,115.27,6075.0
2024-04-25 15:10:00,115.3,115.56,115.18,115.39,6579.0,115.3,115.56,115.18,115.39,6579.0
2024-04-25 15:15:00,115.36,115.57,115.24,115.57,2717.0,115.36,115.57,115.24,115.57,2717.0
2024-04-25 15:20:00,115.48,115.54,115.38,115.5,6351.0,115.48,115.54,115.38,115.5,6351.0
2024-04-25 15:25:00,115.49,115.67,115.26,115.63,10520.0,115.49,115.67,115.26,115.63,10520.0
2024-04-25 15:30:00,115.62,115.62,115.36,115.43,11404.0,115.62,115.62,115.36,115.43,11404.0
2024-04-25 15:35:00,115.42,115.51,114.96,115.21,32737.0,115.42,115.51,114.96,115.21,32737.0
2024-04-25 15:40:00,115.13,115.58,115.06,115.39,5018.0,115.13,115.58,115.06,115.39,5018.0
2024-04-25 15:45:00,115.34,115.4,115.29,115.38,3895.0,115.34,115.4,115.29,115.38,3895.0
2024-04-25 15:50:00,115.36,115.54,115.17,115.48,8892.0,115.36,115.54,115.17,115.48,8892.0
2024-04-25 15:55:00,115.56,115.6,115.39,115.43,46558.0,115.56,115.6,115.39,115.43,46558.0
2024-04-26 09:30:00,116.35,116.76,115.34,115.82,13068.0,116.35,116.76,115.34,115.82,13068.0
2024-04-26 09:35:00,115.65,115.85,115.65,115.77,6695.0,115.65,115.85,115.65,115.77,6695.0
2024-04-26 09:40:00,115.78,115.95,115.56,115.59,3041.0,115.78,115.95,115.56,115.59,3041.0
2024-04-26 09:45:00,115.58,116.74,115.56,116.4,4666.0,115.58,116.74,115.56,116.4,4666.0
2024-04-26 09:50:00,116.57,116.94,116.57,116.65,6054.0,116.57,116.94,116.57,116.65,6054.0
2024-04-26 09:55:00,116.49,116.69,116.4,116.55,8992.0,116.49,116.69,116.4,116.55,8992.0
2024-04-26 10:00:00,116.55,117.7,116.54,117.5,6349.0,116.55,117.7,116.54,117.5,6349.0
2024-04-26 10:05:00,117.68,118.49,117.48,118.34,17898.0,117.68,118.49,117.48,118.34,17898.0
2024-04-26 10:10:00,118.37,119.0,118.26,118.82,20859.0,118.37,119.0,118.26,118.82,20859.0
2024-04-26 10:15:00,118.82,118.94,118.2,118.24,17103.0,118.82,118.94,118.2,118.24,17103.0
2024-04-26 10:20:00,118.25,118.25,117.83,118.21,4452.0,118.25,118.25,117.83,118.21,4452.0
2024-04-26 10:25:00,118.09,118.41,117.86,118.41,19697.0,118.09,118.41,117.86,118.41,19697.0
2024-04-26 10:30:00,118.46,119.0,118.46,118.87,7744.0,118.46,119.0,118.46,118.87,7744.0
2024-04-26 10:35:00,118.88,119.15,118.8,118.84,15647.0,118.88,119.15,118.8,118.84,15647.0
2024-04-26 10:40:00,118.87,119.05,118.72,118.84,5675.0,118.87,119.05,118.72,118.84,5675.0
2024-04-26 10:45:00,118.89,119.0,118.63,118.72,9173.0,118.89,119.0,118.63,118.72,9173.0
2024-04-26 10:50:00,118.67,118.67,118.0,118.44,17285.0,118.67,118.67,118.0,118.44,17285.0
2024-04-26 10:55:00,118.49,119.18,118.39,118.87,12113.0,118.49,119.18,118.39,118.87,12113.0
2024-04-26 11:00:00,118.89,119.25,118.89,119.19,8359.0,118.89,119.25,118.89,119.19,8359.0
2024-04-26 11:05:00,119.13,119.28,118.97,119.1,5385.0,119.13,119.28,118.97,119.1,5385.0
2024-04-26 11:10:00,119.07,119.12,118.65,118.8,9736.0,119.07,119.12,118.65,118.8,9736.0
2024-04-26 11:15:00,118.8,118.8,118.6,118.62,753.0,118.8,118.8,118.6,118.62,753.0
2024-04-26 11:20:00,118.66,118.7,118.34,118.43,6860.0,118.66,118.7,118.34,118.43,6860.0
2024-04-26 11:25:00,118.3,118.49,118.27,118.48,1814.0,118.3,118.49,118.27,118.48,1814.0
2024-04-26 11:30:00,118.59,118.68,118.24,118.37,2785.0,118.59,118.68,118.24,118.37,2785.0
2024-04-26 11:35:00,118.38,118.51,118.33,118.36,1445.0,118.38,118.51,118.33,118.36,1445.0
2024-04-26 11:40:00,118.48,119.04,118.48,119.04,1584.0,118.48,119.04,118.48,119.04,1584.0
2024-04-26 11:45:00,119.02,119.15,118.9,119.08,1500.0,119.02,119.15,118.9,119.08,1500.0
2024-04-26 11:50:00,119.19,119.42,118.96,119.42,2042.0,119.19,119.42,118.96,119.42,2042.0
2024-04-26 11:55:00,119.28,119.47,119.26,119.3,1200.0,119.28,119.47,119.26,119.3,1200.0
2024-04-26 12:00:00,119.28,119.61,119.07,119.5,7888.0,119.28,119.61,119.07,119.5,7888.0
2024-04-26 12:05:00,119.47,119.76,119.47,119.63,3687.0,119.47,119.76,119.47,119.63,3687.0
2024-04-26 12:10:00,119.74,119.74,119.55,119.7,900.0,119.74,119.74,119.55,119.7,900.0
2024-04-26 12:15:00,119.83,119.91,119.71,119.79,3420.0,119.83,119.91,119.71,119.79,3420.0
2024-04-26 12:20:00,119.8,119.89,119.79,119.84,745.0,119.8,119.89,119.79,119.84,745.0
2024-04-26 12:25:00,119.9,120.0,119.76,119.88,4250.0,119.9,120.0,119.76,119.88,4250.0
2024-04-26 12:30:00,119.82,120.03,119.82,120.02,2375.0,119.82,120.03,119.82,120.02,2375.0
2024-04-26 12:35:00,120.07,120.46,120.02,120.45,10222.0,120.07,120.46,120.02,120.45,10222.0
2024-04-26 12:40:00,120.52,120.59,120.23,120.26,4231.0,120.52,120.59,120.23,120.26,4231.0
2024-04-26 12:45:00,120.25,120.42,120.15,120.23,8057.0,120.25,120.42,120.15,120.23,8057.0
2024-04-26 12:50:00,120.22,120.25,120.17,120.19,500.0,120.22,120.25,120.17,120.19,500.0
2024-04-26 12:55:00,120.11,120.38,120.11,120.37,3019.0,120.11,120.38,120.11,120.37,3019.0
2024-04-26 13:00:00,120.31,120.38,120.18,120.32,2127.0,120.31,120.38,120.18,120.32,2127.0
2024-04-26 13:05:00,120.3,120.43,119.97,120.43,8249.0,120.3,120.43,119.97,120.43,8249.0
2024-04-26 13:10:00,120.51,120.82,120.41,120.73,3674.0,120.51,120.82,120.41,120.73,3674.0
2024-04-26 13:15:00,120.78,121.14,120.73,121.05,2209.0,120.78,121.14,120.73,121.05,2209.0
2024-04-26 13:20:00,121.08,121.23,120.97,121.17,3340.0,121.08,121.23,120.97,121.17,3340.0
2024-04-26 13:25:00,121.17,121.24,121.09,121.12,1948.0,121.17,121.24,121.09,121.12,1948.0
2024-04-26 13:30:00,121.14,121.2,121.02,121.16,1486.0,121.14,121.2,121.02,121.16,1486.0
2024-04-26 13:35:00,121.15,121.16,120.81,120.84,4675.0,121.15,121.16,120.81,120.84,4675.0
2024-04-26 13:40:00,120.8,120.84,120.56,120.84,2800.0,120.8,120.84,120.56,120.84,2800.0
2024-04-26 13:45:00,120.84,120.98,120.73,120.82,2514.0,120.84,120.98,120.73,120.82,2514.0
2024-04-26 13:50:00,120.78,120.78,120.59,120.62,1372.0,120.78,120.78,120.59,120.62,1372.0
2024-04-26 13:55:00,120.64,120.64,120.29,120.29,4873.0,120.64,120.64,120.29,120.29,4873.0
2024-04-26 14:00:00,120.32,120.35,120.15,120.21,7936.0,120.32,120.35,120.15,120.21,7936.0
2024-04-26 14:05:00,120.24,120.64,120.23,120.64,4365.0,120.24,120.64,120.23,120.64,4365.0
2024-04-26 14:10:00,120.53,120.67,120.46,120.62,2449.0,120.53,120.67,120.46,120.62,2449.0
2024-04-26 14:15:00,120.64,120.75,120.23,120.25,3060.0,120.64,120.75,120.23,120.25,3060.0
2024-04-26 14:20:00,120.23,120.57,120.16,120.38,12169.0,120.23,120.57,120.16,120.38,12169.0
2024-04-26 14:25:00,120.46,120.62,120.26,120.58,6090.0,120.46,120.62,120.26,120.58,6090.0
2024-04-26 14:30:00,120.59,120.69,120.39,120.68,3067.0,120.59,120.69,120.39,120.68,3067.0
2024-04-26 14:35:00,120.67,120.79,120.5,120.65,3505.0,120.67,120.79,120.5,120.65,3505.0
2024-04-26 14:40:00,120.66,120.71,120.61,120.61,2365.0,120.66,120.71,120.61,120.61,2365.0
2024-04-26 14:45:00,120.71,120.73,120.4,120.4,4102.0,120.71,120.73,120.4,120.4,4102.0
2024-04-26 14:50:00,120.47,120.57,120.39,120.39,2206.0,120.47,120.57,120.39,120.39,2206.0
2024-04-26 14:55:00,120.4,120.85,120.39,120.77,4553.0,120.4,120.85,120.39,120.77,4553.0
2024-04-26 15:00:00,120.75,120.96,120.75,120.85,2309.0,120.75,120.96,120.75,120.85,2309.0
2024-04-26 15:05:00,120.91,121.13,120.84,121.07,11645.0,120.91,121.13,120.84,121.07,11645.0
2024-04-26 15:10:00,121.02,121.18,120.97,121.12,3269.0,121.02,121.18,120.97,121.12,3269.0
2024-04-26 15:15:00,121.2,121.54,121.2,121.43,6977.0,121.2,121.54,121.2,121.43,6977.0
2024-04-26 15:20:00,121.43,121.57,121.42,121.54,5945.0,121.43,121.57,121.42,121.54,5945.0
2024-04-26 15:25:00,121.54,121.54,121.19,121.3,10336.0,121.54,121.54,121.19,121.3,10336.0
2024-04-26 15:30:00,121.3,121.33,121.13,121.23,7771.0,121.3,121.33,121.13,121.23,7771.0
2024-04-26 15:35:00,121.23,121.81,121.23,121.69,21012.0,121.23,121.81,121.23,121.69,21012.0
2024-04-26 15:40:00,121.69,121.79,121.31,121.43,19643.0,121.69,121.79,121.31,121.43,19643.0
2024-04-26 15:45:00,121.51,121.96,121.51,121.87,19743.0,121.51,121.96,121.51,121.87,19743.0
2024-04-26 15:50:00,121.89,122.12,121.63,122.11,59579.0,121.89,122.12,121.63,122.11,59579.0
2024-04-26 15:55:00,122.11,122.21,121.92,121.96,97917.0,122.11,122.21,121.92,121.96,97917.0
2024-04-29 09:30:00,123.0,124.15,122.93,123.79,19345.0,123.0,124.15,122.93,123.79,19345.0
2024-04-29 09:35:00,123.99,124.03,122.2,122.2,15406.0,123.99,124.03,122.2,122.2,15406.0
2024-04-29 09:40:00,122.19,122.49,121.64,122.06,11107.0,122.19,122.49,121.64,122.06,11107.0
2024-04-29 09:45:00,121.86,122.44,121.85,122.43,4366.0,121.86,122.44,121.85,122.43,4366.0
2024-04-29 09:50:00,122.42,122.89,122.35,122.77,8055.0,122.42,122.89,122.35,122.77,8055.0
2024-04-29 09:55:00,122.81,123.56,122.8,123.43,7409.0,122.81,123.56,122.8,123.43,7409.0
2024-04-29 10:00:00,123.66,123.87,122.81,122.88,14968.0,123.66,123.87,122.81,122.88,14968.0
2024-04-29 10:05:00,122.93,123.56,122.89,123.56,13612.0,122.93,123.56,122.89,123.56,13612.0
2024-04-29 10:10:00,123.56,124.05,123.42,123.87,12216.0,123.56,124.05,123.42,123.87,12216.0
2024-04-29 10:15:00,123.84,124.14,123.46,123.91,18219.0,123.84,124.14,123.46,123.91,18219.0
2024-04-29 10:20:00,124.0,124.01,123.28,123.71,15483.0,124.0,124.01,123.28,123.71,15483.0
2024-04-29 10:25:00,123.76,124.0,123.56,123.89,3656.0,123.76,124.0,123.56,123.89,3656.0
2024-04-29 10:30:00,123.91,124.35,123.89,124.31,11999.0,123.91,124.35,123.89,124.31,11999.0
2024-04-29 10:35:00,124.22,124.26,123.77,123.88,11450.0,124.22,124.26,123.77,123.88,11450.0
2024-04-29 10:40:00,123.97,124.53,123.78,124.53,4630.0,123.97,124.53,123.78,124.53,4630.0
2024-04-29 10:45:00,124.51,124.51,124.16,124.17,7977.0,124.51,124.51,124.16,124.17,7977.0
2024-04-29 10:50:00,124.06,124.23,124.0,124.18,9420.0,124.06,124.23,124.0,124.18,9420.0
2024-04-29 10:55:00,124.22,124.75,124.18,124.71,10944.0,124.22,124.75,124.18,124.71,10944.0
2024-04-29 11:00:00,124.72,124.78,124.47,124.61,8279.0,124.72,124.78,124.47,124.61,8279.0
2024-04-29 11:05:00,124.62,124.79,124.37,124.59,7915.0,124.62,124.79,124.37,124.59,7915.0
2024-04-29 11:10:00,124.69,124.69,124.43,124.43,4256.0,124.69,124.69,124.43,124.43,4256.0
2024-04-29 11:15:00,124.37,124.64,124.32,124.64,3437.0,124.37,124.64,124.32,124.64,3437.0
2024-04-29 11:20:00,124.59,125.13,124.59,125.07,16433.0,124.59,125.13,124.59,125.07,16433.0
2024-04-29 11:25:00,125.05,125.19,124.82,125.0,6900.0,125.05,125.19,124.82,125.0,6900.0
2024-04-29 11:30:00,124.85,125.04,124.55,124.77,9397.0,124.85,125.04,124.55,124.77,9397.0
2024-04-29 11:35:00,124.77,125.07,124.45,125.07,6412.0,124.77,125.07,124.45,125.07,6412.0
2024-04-29 11:40:00,124.96,125.1,124.85,124.95,2600.0,124.96,125.1,124.85,124.95,2600.0
2024-04-29 11:45:00,125.04,125.06,124.81,124.9,4345.0,125.04,125.06,124.81,124.9,4345.0
2024-04-29 11:50:00,124.82,125.14,124.81,124.98,5488.0,124.82,125.14,124.81,124.98,5488.0
2024-04-29 11:55:00,124.97,125.33,124.94,125.28,7848.0,124.97,125.33,124.94,125.28,7848.0
2024-04-29 12:00:00,125.28,125.35,125.09,125.18,11547.0,125.28,125.35,125.09,125.18,11547.0
2024-04-29 12:05:00,125.3,125.5,125.26,125.48,8132.0,125.3,125.5,125.26,125.48,8132.0
2024-04-29 12:10:00,125.41,125.48,125.22,125.41,4395.0,125.41,125.48,125.22,125.41,4395.0
2024-04-29 12:15:00,125.37,125.65,125.32,125.65,5202.0,125.37,125.65,125.32,125.65,5202.0
2024-04-29 12:20:00,125.73,125.81,125.54,125.81,10866.0,125.73,125.81,125.54,125.81,10866.0
2024-04-29 12:25:00,125.83,125.91,125.58,125.8,18391.0,125.83,125.91,125.58,125.8,18391.0
2024-04-29 12:30:00,125.96,126.43,125.83,126.35,9947.0,125.96,126.43,125.83,126.35,9947.0
2024-04-29 12:35:00,126.35,126.39,125.86,125.99,10883.0,126.35,126.39,125.86,125.99,10883.0
2024-04-29 12:40:00,125.93,126.04,125.81,125.92,8579.0,125.93,126.04,125.81,125.92,8579.0
2024-04-29 12:45:00,125.97,126.07,125.66,125.73,6842.0,125.97,126.07,125.66,125.73,6842.0
2024-04-29 12:50:00,125.75,125.77,125.35,125.44,7432.0,125.75,125.77,125.35,125.44,7432.0
2024-04-29 12:55:00,125.35,125.35,125.01,125.01,6400.0,125.35,125.35,125.01,125.01,6400.0
2024-04-29 13:00:00,125.1,125.29,125.01,125.25,5846.0,125.1,125.29,125.01,125.25,5846.0
2024-04-29 13:05:00,125.26,125.46,125.17,125.4,3487.0,125.26,125.46,125.17,125.4,3487.0
2024-04-29 13:10:00,125.53,126.11,125.53,126.02,9411.0,125.53,126.11,125.53,126.02,9411.0
2024-04-29 13:15:00,126.11,126.11,125.8,125.87,11362.0,126.11,126.11,125.8,125.87,11362.0
2024-04-29 13:20:00,125.88,126.2,125.88,126.12,2077.0,125.88,126.2,125.88,126.12,2077.0
2024-04-29 13:25:00,126.14,126.32,126.14,126.25,3381.0,126.14,126.32,126.14,126.25,3381.0
2024-04-29 13:30:00,126.24,126.24,125.72,125.91,8506.0,126.24,126.24,125.72,125.91,8506.0
2024-04-29 13:35:00,125.87,125.91,125.78,125.83,2075.0,125.87,125.91,125.78,125.83,2075.0
2024-04-29 13:40:00,125.83,125.97,125.76,125.89,3595.0,125.83,125.97,125.76,125.89,3595.0
2024-04-29 13:45:00,125.88,125.95,125.67,125.7,4628.0,125.88,125.95,125.67,125.7,4628.0
2024-04-29 13:50:00,125.74,125.76,125.58,125.63,2269.0,125.74,125.76,125.58,125.63,2269.0
2024-04-29 13:55:00,125.71,126.08,125.71,126.07,10605.0,125.71,126.08,125.71,126.07,10605.0
2024-04-29 14:00:00,125.88,125.89,125.5,125.58,3730.0,125.88,125.89,125.5,125.58,3730.0
2024-04-29 14:05:00,125.66,125.78,125.44,125.62,11094.0,125.66,125.78,125.44,125.62,11094.0
2024-04-29 14:10:00,125.6,125.71,125.52,125.64,3604.0,125.6,125.71,125.52,125.64,3604.0
2024-04-29 14:15:00,125.68,125.86,125.65,125.86,5390.0,125.68,125.86,125.65,125.86,5390.0
2024-04-29 14:20:00,125.86,125.93,125.75,125.86,4937.0,125.86,125.93,125.75,125.86,4937.0
2024-04-29 14:25:00,125.82,125.9,125.71,125.71,4740.0,125.82,125.9,125.71,125.71,4740.0
2024-04-29 14:30:00,125.69,125.84,125.37,125.53,13488.0,125.69,125.84,125.37,125.53,13488.0
2024-04-29 14:35:00,125.53,125.68,125.53,125.67,2636.0,125.53,125.68,125.53,125.67,2636.0
2024-04-29 14:40:00,125.65,125.71,125.39,125.51,3634.0,125.65,125.71,125.39,125.51,3634.0
2024-04-29 14:45:00,125.43,125.51,125.24,125.31,3128.0,125.43,125.51,125.24,125.31,3128.0
2024-04-29 14:50:00,125.32,125.4,125.04,125.14,13166.0,125.32,125.4,125.04,125.14,13166.0
2024-04-29 14:55:00,125.23,125.41,125.21,125.35,4848.0,125.23,125.41,125.21,125.35,4848.0
2024-04-29 15:00:00,125.26,125.3,124.44,124.56,13037.0,125.26,125.3,124.44,124.56,13037.0
2024-04-29 15:05:00,124.56,125.05,124.56,124.96,7582.0,124.56,125.05,124.56,124.96,7582.0
2024-04-29 15:10:00,125.13,125.13,124.57,124.7,7794.0,125.13,125.13,124.57,124.7,7794.0
2024-04-29 15:15:00,124.64,124.93,124.49,124.84,3924.0,124.64,124.93,124.49,124.84,3924.0
2024-04-29 15:20:00,124.95,125.18,124.88,125.18,6109.0,124.95,125.18,124.88,125.18,6109.0
2024-04-29 15:25:00,125.19,125.4,125.18,125.26,16848.0,125.19,125.4,125.18,125.26,16848.0
2024-04-29 15:30:00,125.26,125.33,125.02,125.08,8789.0,125.26,125.33,125.02,125.08,8789.0
2024-04-29 15:35:00,125.09,125.35,125.08,125.12,11666.0,125.09,125.35,125.08,125.12,11666.0
2024-04-29 15:40:00,125.02,125.07,124.69,124.84,13150.0,125.02,125.07,124.69,124.84,13150.0
2024-04-29 15:45:00,124.83,124.94,124.45,124.58,17279.0,124.83,124.94,124.45,124.58,17279.0
2024-04-29 15:50:00,124.5,125.86,124.47,125.86,49308.0,124.5,125.86,124.47,125.86,49308.0
2024-04-29 15:55:00,125.88,125.98,125.2,125.38,105521.0,125.88,125.98,125.2,125.38,105521.0
2024-04-30 09:30:00,125.49,125.5,123.08,124.44,52350.0,125.49,125.5,123.08,124.44,52350.0
2024-04-30 09:35:00,124.59,125.33,124.41,125.33,3859.0,124.59,125.33,124.41,125.33,3859.0
2024-04-30 09:40:00,125.54,126.01,125.47,125.68,4672.0,125.54,126.01,125.47,125.68,4672.0
2024-04-30 09:45:00,125.47,125.6,124.89,125.38,4124.0,125.47,125.6,124.89,125.38,4124.0
2024-04-30 09:50:00,125.2,125.58,124.83,124.84,2886.0,125.2,125.58,124.83,124.84,2886.0
2024-04-30 09:55:00,124.8,124.95,124.56,124.75,7898.0,124.8,124.95,124.56,124.75,7898.0
2024-04-30 10:00:00,124.83,125.51,124.55,125.21,14826.0,124.83,125.51,124.55,125.21,14826.0
2024-04-30 10:05:00,125.21,125.62,125.21,125.48,12297.0,125.21,125.62,125.21,125.48,12297.0
2024-04-30 10:10:00,125.5,125.7,124.78,125.13,10571.0,125.5,125.7,124.78,125.13,10571.0
2024-04-30 10:15:00,125.34,125.54,124.97,124.97,3300.0,125.34,125.54,124.97,124.97,3300.0
2024-04-30 10:20:00,124.93,124.93,124.75,124.75,2337.0,124.93,124.93,124.75,124.75,2337.0
2024-04-30 10:25:00,124.83,125.37,124.82,125.0,3284.0,124.83,125.37,124.82,125.0,3284.0
2024-04-30 10:30:00,125.01,125.01,124.52,124.54,3560.0,125.01,125.01,124.52,124.54,3560.0
2024-04-30 10:35:00,124.35,124.72,124.17,124.56,3684.0,124.35,124.72,124.17,124.56,3684.0
2024-04-30 10:40:00,124.52,124.65,124.25,124.4,13981.0,124.52,124.65,124.25,124.4,13981.0
2024-04-30 10:45:00,124.5,124.5,123.89,123.89,20976.0,124.5,124.5,123.89,123.89,20976.0
2024-04-30 10:50:00,123.66,123.94,123.37,123.37,5741.0,123.66,123.94,123.37,123.37,5741.0
2024-04-30 10:55:00,123.4,124.1,123.29,124.1,11505.0,123.4,124.1,123.29,124.1,11505.0
2024-04-30 11:00:00,124.41,124.48,124.26,124.4,2444.0,124.41,124.48,124.26,124.4,2444.0
2024-04-30 11:05:00,124.33,124.38,123.88,124.07,4458.0,124.33,124.38,123.88,124.07,4458.0
2024-04-30 11:10:00,123.9,123.9,123.36,123.4,1500.0,123.9,123.9,123.36,123.4,1500.0
2024-04-30 11:15:00,123.52,123.57,123.4,123.57,1521.0,123.52,123.57,123.4,123.57,1521.0
2024-04-30 11:20:00,123.43,123.53,123.29,123.53,1529.0,123.43,123.53,123.29,123.53,1529.0
2024-04-30 11:25:00,123.54,123.63,123.49,123.5,1204.0,123.54,123.63,123.49,123.5,1204.0
2024-04-30 11:30:00,123.36,123.39,122.92,123.15,3967.0,123.36,123.39,122.92,123.15,3967.0
2024-04-30 11:35:00,123.15,123.16,122.61,122.63,6199.0,123.15,123.16,122.61,122.63,6199.0
2024-04-30 11:40:00,122.67,122.84,122.09,122.74,16485.0,122.67,122.84,122.09,122.74,16485.0
2024-04-30 11:45:00,122.72,122.72,122.41,122.45,5351.0,122.72,122.72,122.41,122.45,5351.0
2024-04-30 11:50:00,122.61,122.61,122.53,122.57,1491.0,122.61,122.61,122.53,122.57,1491.0
2024-04-30 11:55:00,122.64,123.01,122.59,123.01,1302.0,122.64,123.01,122.59,123.01,1302.0
2024-04-30 12:00:00,122.94,123.01,122.94,123.01,324.0,122.94,123.01,122.94,123.01,324.0
2024-04-30 12:05:00,122.96,123.0,122.9,123.0,984.0,122.96,123.0,122.9,123.0,984.0
2024-04-30 12:10:00,123.01,123.06,122.92,122.93,2051.0,123.01,123.06,122.92,122.93,2051.0
2024-04-30 12:15:00,122.84,122.94,122.55,122.6,3125.0,122.84,122.94,122.55,122.6,3125.0
2024-04-30 12:20:00,122.61,123.09,122.61,123.04,4432.0,122.61,123.09,122.61,123.04,4432.0
2024-04-30 12:25:00,123.0,123.1,122.84,123.1,4450.0,123.0,123.1,122.84,123.1,4450.0
2024-04-30 12:30:00,123.04,123.04,122.28,122.31,3910.0,123.04,123.04,122.28,122.31,3910.0
2024-04-30 12:35:00,122.31,122.64,122.25,122.39,2710.0,122.31,122.64,122.25,122.39,2710.0
2024-04-30 12:40:00,122.31,122.33,121.93,122.25,8022.0,122.31,122.33,121.93,122.25,8022.0
2024-04-30 12:45:00,122.23,122.47,122.06,122.43,3871.0,122.23,122.47,122.06,122.43,3871.0
2024-04-30 12:50:00,122.34,122.69,122.34,122.51,2655.0,122.34,122.69,122.34,122.51,2655.0
2024-04-30 12:55:00,122.51,122.65,122.48,122.65,2199.0,122.51,122.65,122.48,122.65,2199.0
2024-04-30 13:00:00,122.51,122.78,122.47,122.53,3565.0,122.51,122.78,122.47,122.53,3565.0
2024-04-30 13:05:00,122.53,122.72,122.45,122.59,2300.0,122.53,122.72,122.45,122.59,2300.0
2024-04-30 13:10:00,122.66,122.66,122.25,122.38,2888.0,122.66,122.66,122.25,122.38,2888.0
2024-04-30 13:15:00,122.37,122.4,122.23,122.37,4126.0,122.37,122.4,122.23,122.37,4126.0
2024-04-30 13:20:00,122.32,122.69,122.32,122.62,7856.0,122.32,122.69,122.32,122.62,7856.0
2024-04-30 13:25:00,122.61,122.7,122.53,122.63,1408.0,122.61,122.7,122.53,122.63,1408.0
2024-04-30 13:30:00,122.52,122.88,122.45,122.88,1128.0,122.52,122.88,122.45,122.88,1128.0
2024-04-30 13:35:00,122.79,123.12,122.78,123.07,2042.0,122.79,123.12,122.78,123.07,2042.0
2024-04-30 13:40:00,123.01,123.09,122.73,122.79,3447.0,123.01,123.09,122.73,122.79,3447.0
2024-04-30 13:45:00,122.82,123.11,122.81,123.08,1929.0,122.82,123.11,122.81,123.08,1929.0
2024-04-30 13:50:00,123.03,123.26,123.02,123.26,2214.0,123.03,123.26,123.02,123.26,2214.0
2024-04-30 13:55:00,123.28,123.33,123.18,123.28,1915.0,123.28,123.33,123.18,123.28,1915.0
2024-04-30 14:00:00,123.26,123.43,123.25,123.42,2854.0,123.26,123.43,123.25,123.42,2854.0
2024-04-30 14:05:00,123.39,123.39,123.12,123.23,5892.0,123.39,123.39,123.12,123.23,5892.0
2024-04-30 14:10:00,123.14,123.34,123.09,123.27,3752.0,123.14,123.34,123.09,123.27,3752.0
2024-04-30 14:15:00,123.27,123.3,123.08,123.13,3760.0,123.27,123.3,123.08,123.13,3760.0
2024-04-30 14:20:00,123.08,123.15,122.9,122.9,4174.0,123.08,123.15,122.9,122.9,4174.0
2024-04-30 14:25:00,122.95,123.1,122.85,122.94,4038.0,122.95,123.1,122.85,122.94,4038.0
2024-04-30 14:30:00,122.86,123.19,122.86,123.16,3683.0,122.86,123.19,122.86,123.16,3683.0
2024-04-30 14:35:00,123.16,123.34,122.85,122.86,10574.0,123.16,123.34,122.85,122.86,10574.0
2024-04-30 14:40:00,122.86,123.02,122.74,122.74,4290.0,122.86,123.02,122.74,122.74,4290.0
2024-04-30 14:45:00,122.8,122.85,122.66,122.71,2766.0,122.8,122.85,122.66,122.71,2766.0
2024-04-30 14:50:00,122.7,122.81,122.4,122.53,11386.0,122.7,122.81,122.4,122.53,11386.0
2024-04-30 14:55:00,122.52,122.74,122.5,122.74,3085.0,122.52,122.74,122.5,122.74,3085.0
2024-04-30 15:00:00,122.79,122.82,122.66,122.77,2555.0,122.79,122.82,122.66,122.77,2555.0
2024-04-30 15:05:00,122.83,123.06,122.83,122.97,2016.0,122.83,123.06,122.83,122.97,2016.0
2024-04-30 15:10:00,122.97,122.97,122.85,122.95,2918.0,122.97,122.97,122.85,122.95,2918.0
2024-04-30 15:15:00,122.95,123.05,122.73,122.76,5929.0,122.95,123.05,122.73,122.76,5929.0
2024-04-30 15:20:00,122.76,122.79,122.35,122.35,5686.0,122.76,122.79,122.35,122.35,5686.0
2024-04-30 15:25:00,122.39,122.69,122.39,122.61,6105.0,122.39,122.69,122.39,122.61,6105.0
2024-04-30 15:30:00,122.65,122.76,122.51,122.7,12469.0,122.65,122.76,122.51,122.7,12469.0
2024-04-30 15:35:00,122.67,123.05,122.67,122.86,19581.0,122.67,123.05,122.67,122.86,19581.0
2024-04-30 15:40:00,122.86,123.0,122.67,122.79,11437.0,122.86,123.0,122.67,122.79,11437.0
2024-04-30 15:45:00,122.75,122.75,122.36,122.51,13826.0,122.75,122.75,122.36,122.51,13826.0
2024-04-30 15:50:00,122.4,122.41,121.58,121.65,26413.0,122.4,122.41,121.58,121.65,26413.0
2024-04-30 15:55:00,121.65,121.83,121.39,121.65,66250.0,121.65,121.83,121.39,121.65,66250.0
2024-05-01 09:30:00,120.62,121.75,120.23,121.01,11855.0,120.62,121.75,120.23,121.01,11855.0
2024-05-01 09:35:00,120.89,121.14,120.47,120.48,5307.0,120.89,121.14,120.47,120.48,5307.0
2024-05-01 09:40:00,120.22,120.55,119.7,120.25,8065.0,120.22,120.55,119.7,120.25,8065.0
2024-05-01 09:45:00,120.03,120.55,120.01,120.45,3366.0,120.03,120.55,120.01,120.45,3366.0
2024-05-01 09:50:00,120.46,120.7,120.19,120.19,2000.0,120.46,120.7,120.19,120.19,2000.0
2024-05-01 09:55:00,120.01,120.48,120.0,120.48,4078.0,120.01,120.48,120.0,120.48,4078.0
2024-05-01 10:00:00,120.21,120.52,119.88,120.0,8324.0,120.21,120.52,119.88,120.0,8324.0
2024-05-01 10:05:00,120.0,120.15,119.57,119.58,17312.0,120.0,120.15,119.57,119.58,17312.0
2024-05-01 10:10:00,119.58,119.58,118.92,119.2,11236.0,119.58,119.58,118.92,119.2,11236.0
2024-05-01 10:15:00,119.08,119.23,118.96,119.19,4309.0,119.08,119.23,118.96,119.19,4309.0
2024-05-01 10:20:00,119.23,119.47,119.02,119.16,12405.0,119.23,119.47,119.02,119.16,12405.0
2024-05-01 10:25:00,119.07,119.14,118.78,118.99,6246.0,119.07,119.14,118.78,118.99,6246.0
2024-05-01 10:30:00,119.05,119.05,118.65,118.68,4252.0,119.05,119.05,118.65,118.68,4252.0
2024-05-01 10:35:00,118.68,119.11,118.67,118.94,5059.0,118.68,119.11,118.67,118.94,5059.0
2024-05-01 10:40:00,118.83,118.96,118.74,118.96,3744.0,118.83,118.96,118.74,118.96,3744.0
2024-05-01 10:45:00,119.07,119.23,118.91,119.17,3412.0,119.07,119.23,118.91,119.17,3412.0
2024-05-01 10:50:00,119.23,119.37,119.2,119.33,2456.0,119.23,119.37,119.2,119.33,2456.0
2024-05-01 10:55:00,119.26,119.66,119.25,119.66,4861.0,119.26,119.66,119.25,119.66,4861.0
2024-05-01 11:00:00,119.55,119.55,119.08,119.17,9560.0,119.55,119.55,119.08,119.17,9560.0
2024-05-01 11:05:00,119.13,119.36,118.58,118.63,16510.0,119.13,119.36,118.58,118.63,16510.0
2024-05-01 11:10:00,118.63,118.76,118.36,118.37,8639.0,118.63,118.76,118.36,118.37,8639.0
2024-05-01 11:15:00,118.3,118.47,118.03,118.09,6209.0,118.3,118.47,118.03,118.09,6209.0
2024-05-01 11:20:00,118.15,118.76,118.15,118.5,10521.0,118.15,118.76,118.15,118.5,10521.0
2024-05-01 11:25:00,118.44,118.63,118.21,118.55,7001.0,118.44,118.63,118.21,118.55,7001.0
2024-05-01 11:30:00,118.67,118.8,118.47,118.52,10178.0,118.67,118.8,118.47,118.52,10178.0
2024-05-01 11:35:00,118.66,119.28,118.65,119.23,11573.0,118.66,119.28,118.65,119.23,11573.0
2024-05-01 11:40:00,119.33,119.69,119.31,119.32,12161.0,119.33,119.69,119.31,119.32,12161.0
2024-05-01 11:45:00,119.32,119.37,118.77,118.92,10509.0,119.32,119.37,118.77,118.92,10509.0
2024-05-01 11:50:00,118.85,118.99,118.85,118.97,2822.0,118.85,118.99,118.85,118.97,2822.0
2024-05-01 11:55:00,118.98,119.15,118.9,119.01,7050.0,118.98,119.15,118.9,119.01,7050.0
2024-05-01 12:00:00,118.9,119.02,118.54,118.98,34073.0,118.9,119.02,118.54,118.98,34073.0
2024-05-01 12:05:00,118.98,119.0,118.98,119.0,1700.0,118.98,119.0,118.98,119.0,1700.0
2024-05-01 12:10:00,119.1,119.47,119.09,119.41,3841.0,119.1,119.47,119.09,119.41,3841.0
2024-05-01 12:15:00,119.64,119.73,119.64,119.69,1800.0,119.64,119.73,119.64,119.69,1800.0
2024-05-01 12:20:00,119.78,120.23,119.75,120.16,11245.0,119.78,120.23,119.75,120.16,11245.0
2024-05-01 12:25:00,120.12,120.5,120.12,120.38,5251.0,120.12,120.5,120.12,120.38,5251.0
2024-05-01 12:30:00,120.32,120.42,120.02,120.02,3471.0,120.32,120.42,120.02,120.02,3471.0
2024-05-01 12:35:00,120.06,120.06,119.84,119.89,3468.0,120.06,120.06,119.84,119.89,3468.0
2024-05-01 12:40:00,119.97,120.01,119.7,119.77,1700.0,119.97,120.01,119.7,119.77,1700.0
2024-05-01 12:45:00,119.76,119.93,119.64,119.65,3547.0,119.76,119.93,119.64,119.65,3547.0
2024-05-01 12:50:00,119.58,119.61,119.46,119.52,1922.0,119.58,119.61,119.46,119.52,1922.0
2024-05-01 12:55:00,119.6,119.68,119.6,119.68,493.0,119.6,119.68,119.6,119.68,493.0
2024-05-01 13:00:00,119.68,119.79,119.66,119.66,813.0,119.68,119.79,119.66,119.66,813.0
2024-05-01 13:05:00,119.76,119.76,119.67,119.76,1370.0,119.76,119.76,119.67,119.76,1370.0
2024-05-01 13:10:00,119.81,119.9,119.8,119.81,600.0,119.81,119.9,119.8,119.81,600.0
2024-05-01 13:15:00,119.86,119.95,119.74,119.92,1143.0,119.86,119.95,119.74,119.92,1143.0
2024-05-01 13:20:00,119.95,120.16,119.87,120.16,2406.0,119.95,120.16,119.87,120.16,2406.0
2024-05-01 13:25:00,120.11,120.32,120.1,120.32,1856.0,120.11,120.32,120.1,120.32,1856.0
2024-05-01 13:30:00,120.28,120.36,120.21,120.22,1767.0,120.28,120.36,120.21,120.22,1767.0
2024-05-01 13:35:00,120.2,120.41,120.1,120.37,2860.0,120.2,120.41,120.1,120.37,2860.0
2024-05-01 13:40:00,120.21,120.3,120.1,120.3,2122.0,120.21,120.3,120.1,120.3,2122.0
2024-05-01 13:45:00,120.16,120.38,120.15,120.38,2252.0,120.16,120.38,120.15,120.38,2252.0
2024-05-01 13:50:00,120.38,120.72,120.25,120.63,6337.0,120.38,120.72,120.25,120.63,6337.0
2024-05-01 13:55:00,120.62,120.73,120.51,120.7,3254.0,120.62,120.73,120.51,120.7,3254.0
2024-05-01 14:00:00,120.63,121.54,120.55,121.19,7753.0,120.63,121.54,120.55,121.19,7753.0
2024-05-01 14:05:00,121.36,121.48,121.08,121.47,5930.0,121.36,121.48,121.08,121.47,5930.0
2024-05-01 14:10:00,121.16,121.42,120.96,121.37,2674.0,121.16,121.42,120.96,121.37,2674.0
2024-05-01 14:15:00,121.26,121.49,121.26,121.48,3291.0,121.26,121.49,121.26,121.48,3291.0
2024-05-01 14:20:00,121.45,122.0,121.45,121.9,4205.0,121.45,122.0,121.45,121.9,4205.0
2024-05-01 14:25:00,121.87,122.49,121.79,122.38,3139.0,121.87,122.49,121.79,122.38,3139.0
2024-05-01 14:30:00,122.44,122.76,121.21,122.76,7349.0,122.44,122.76,121.21,122.76,7349.0
2024-05-01 14:35:00,122.49,123.17,121.85,123.03,9533.0,122.49,123.17,121.85,123.03,9533.0
2024-05-01 14:40:00,123.06,124.19,123.06,124.09,18679.0,123.06,124.19,123.06,124.09,18679.0
2024-05-01 14:45:00,123.99,124.06,123.01,123.62,8609.0,123.99,124.06,123.01,123.62,8609.0
2024-05-01 14:50:00,123.51,124.2,123.51,124.03,13238.0,123.51,124.2,123.51,124.03,13238.0
2024-05-01 14:55:00,124.13,124.23,123.87,124.18,5548.0,124.13,124.23,123.87,124.18,5548.0
2024-05-01 15:00:00,124.22,124.35,123.68,123.68,6433.0,124.22,124.35,123.68,123.68,6433.0
2024-05-01 15:05:00,123.63,124.2,123.44,124.06,8579.0,123.63,124.2,123.44,124.06,8579.0
2024-05-01 15:10:00,124.06,124.06,123.57,123.81,6313.0,124.06,124.06,123.57,123.81,6313.0
2024-05-01 15:15:00,123.88,123.93,123.63,123.77,7361.0,123.88,123.93,123.63,123.77,7361.0
2024-05-01 15:20:00,123.64,123.64,122.87,123.19,22655.0,123.64,123.64,122.87,123.19,22655.0
2024-05-01 15:25:00,123.2,123.31,122.58,122.72,12195.0,123.2,123.31,122.58,122.72,12195.0
2024-05-01 15:30:00,122.58,122.58,121.74,121.77,13819.0,122.58,122.58,121.74,121.77,13819.0
2024-05-01 15:35:00,121.86,121.86,120.82,121.11,9248.0,121.86,121.86,120.82,121.11,9248.0
2024-05-01 15:40:00,121.1,121.81,121.1,121.57,11474.0,121.1,121.81,121.1,121.57,11474.0
2024-05-01 15:45:00,121.57,121.98,121.37,121.47,19157.0,121.57,121.98,121.37,121.47,19157.0
2024-05-01 15:50:00,121.47,121.47,120.32,120.32,25506.0,121.47,121.47,120.32,120.32,25506.0
2024-05-01 15:55:00,120.39,120.57,120.09,120.36,41871.0,120.39,120.57,120.09,120.36,41871.0
2024-05-02 09:30:00,122.8,123.8,122.19,123.11,17575.0,122.8,123.8,122.19,123.11,17575.0
2024-05-02 09:35:00,123.04,123.36,123.0,123.2,4073.0,123.04,123.36,123.0,123.2,4073.0
2024-05-02 09:40:00,123.19,123.89,123.19,123.68,3933.0,123.19,123.89,123.19,123.68,3933.0
2024-05-02 09:45:00,123.91,124.77,123.64,123.67,13482.0,123.91,124.77,123.64,123.67,13482.0
2024-05-02 09:50:00,123.81,123.88,123.09,123.53,12669.0,123.81,123.88,123.09,123.53,12669.0
2024-05-02 09:55:00,123.59,123.65,123.3,123.39,3110.0,123.59,123.65,123.3,123.39,3110.0
2024-05-02 10:00:00,123.44,123.45,122.5,123.06,4894.0,123.44,123.45,122.5,123.06,4894.0
2024-05-02 10:05:00,123.06,123.23,122.5,122.5,6884.0,123.06,123.23,122.5,122.5,6884.0
2024-05-02 10:10:00,122.29,123.08,122.28,122.93,4429.0,122.29,123.08,122.28,122.93,4429.0
2024-05-02 10:15:00,123.19,123.27,122.8,123.0,3079.0,123.19,123.27,122.8,123.0,3079.0
2024-05-02 10:20:00,122.82,122.82,122.5,122.78,4000.0,122.82,122.82,122.5,122.78,4000.0
2024-05-02 10:25:00,122.66,123.16,122.55,123.07,10075.0,122.66,123.16,122.55,123.07,10075.0
2024-05-02 10:30:00,123.07,123.5,123.06,123.48,7347.0,123.07,123.5,123.06,123.48,7347.0
2024-05-02 10:35:00,123.45,123.56,122.78,122.82,3490.0,123.45,123.56,122.78,122.82,3490.0
2024-05-02 10:40:00,123.0,123.14,122.0,122.25,11199.0,123.0,123.14,122.0,122.25,11199.0
2024-05-02 10:45:00,122.45,123.09,122.25,123.01,8237.0,122.45,123.09,122.25,123.01,8237.0
2024-05-02 10:50:00,122.86,123.5,122.85,123.42,5755.0,122.86,123.5,122.85,123.42,5755.0
2024-05-02 10:55:00,123.41,123.81,123.27,123.78,7575.0,123.41,123.81,123.27,123.78,7575.0
2024-05-02 11:00:00,123.78,124.02,123.72,123.87,3631.0,123.78,124.02,123.72,123.87,3631.0
2024-05-02 11:05:00,123.72,124.0,123.69,124.0,1675.0,123.72,124.0,123.69,124.0,1675.0
2024-05-02 11:10:00,124.23,124.32,124.19,124.25,5490.0,124.23,124.32,124.19,124.25,5490.0
2024-05-02 11:15:00,124.18,124.45,124.06,124.45,2966.0,124.18,124.45,124.06,124.45,2966.0
2024-05-02 11:20:00,124.35,124.35,124.03,124.19,2603.0,124.35,124.35,124.03,124.19,2603.0
2024-05-02 11:25:00,124.24,124.3,123.97,124.02,2585.0,124.24,124.3,123.97,124.02,2585.0
2024-05-02 11:30:00,124.01,124.01,123.72,123.91,1648.0,124.01,124.01,123.72,123.91,1648.0
2024-05-02 11:35:00,123.97,123.97,123.73,123.88,800.0,123.97,123.97,123.73,123.88,800.0
2024-05-02 11:40:00,124.0,124.18,123.69,123.99,3200.0,124.0,124.18,123.69,123.99,3200.0
2024-05-02 11:45:00,124.06,124.19,124.04,124.14,1237.0,124.06,124.19,124.04,124.14,1237.0
2024-05-02 11:50:00,124.2,124.53,124.16,124.46,3712.0,124.2,124.53,124.16,124.46,3712.0
2024-05-02 11:55:00,124.52,124.67,124.32,124.66,6221.0,124.52,124.67,124.32,124.66,6221.0
2024-05-02 12:00:00,124.6,124.6,124.11,124.52,10879.0,124.6,124.6,124.11,124.52,10879.0
2024-05-02 12:05:00,124.5,124.51,124.18,124.18,1617.0,124.5,124.51,124.18,124.18,1617.0
2024-05-02 12:10:00,124.21,124.53,124.15,124.36,2798.0,124.21,124.53,124.15,124.36,2798.0
2024-05-02 12:15:00,124.44,124.45,124.44,124.45,1046.0,124.44,124.45,124.44,124.45,1046.0
2024-05-02 12:20:00,124.42,124.46,124.16,124.28,3976.0,124.42,124.46,124.16,124.28,3976.0
2024-05-02 12:25:00,124.41,124.52,124.4,124.51,1340.0,124.41,124.52,124.4,124.51,1340.0
2024-05-02 12:30:00,124.62,124.62,124.33,124.33,2474.0,124.62,124.62,124.33,124.33,2474.0
2024-05-02 12:35:00,124.33,124.4,124.01,124.36,3745.0,124.33,124.4,124.01,124.36,3745.0
2024-05-02 12:40:00,124.5,124.62,124.47,124.62,1603.0,124.5,124.62,124.47,124.62,1603.0
2024-05-02 12:45:00,124.56,125.13,124.56,124.98,22436.0,124.56,125.13,124.56,124.98,22436.0
2024-05-02 12:50:00,124.88,125.5,124.88,125.41,6446.0,124.88,125.5,124.88,125.41,6446.0
2024-05-02 12:55:00,125.35,125.39,125.26,125.39,1622.0,125.35,125.39,125.26,125.39,1622.0
2024-05-02 13:00:00,125.59,125.67,125.52,125.59,2285.0,125.59,125.67,125.52,125.59,2285.0
2024-05-02 13:05:00,125.66,125.66,125.46,125.59,1527.0,125.66,125.66,125.46,125.59,1527.0
2024-05-02 13:10:00,125.58,125.82,125.41,125.76,4291.0,125.58,125.82,125.41,125.76,4291.0
2024-05-02 13:15:00,125.74,125.81,125.56,125.71,2884.0,125.74,125.81,125.56,125.71,2884.0
2024-05-02 13:20:00,125.56,125.7,125.34,125.41,5330.0,125.56,125.7,125.34,125.41,5330.0
2024-05-02 13:25:00,125.42,125.79,125.25,125.73,3754.0,125.42,125.79,125.25,125.73,3754.0
2024-05-02 13:30:00,125.74,125.74,125.32,125.33,4032.0,125.74,125.74,125.32,125.33,4032.0
2024-05-02 13:35:00,125.45,125.49,125.2,125.27,4256.0,125.45,125.49,125.2,125.27,4256.0
2024-05-02 13:40:00,125.2,125.42,125.19,125.4,2044.0,125.2,125.42,125.19,125.4,2044.0
2024-05-02 13:45:00,125.48,125.89,125.41,125.7,12437.0,125.48,125.89,125.41,125.7,12437.0
2024-05-02 13:50:00,125.69,125.85,125.56,125.72,5843.0,125.69,125.85,125.56,125.72,5843.0
2024-05-02 13:55:00,125.86,126.31,125.86,126.24,20508.0,125.86,126.31,125.86,126.24,20508.0
2024-05-02 14:00:00,126.23,126.38,126.1,126.38,4476.0,126.23,126.38,126.1,126.38,4476.0
2024-05-02 14:05:00,126.16,126.6,126.1,126.33,19470.0,126.16,126.6,126.1,126.33,19470.0
2024-05-02 14:10:00,126.44,126.44,125.89,126.09,5367.0,126.44,126.44,125.89,126.09,5367.0
2024-05-02 14:15:00,126.03,126.03,125.53,125.58,7768.0,126.03,126.03,125.53,125.58,7768.0
2024-05-02 14:20:00,125.58,125.72,125.58,125.63,740.0,125.58,125.72,125.58,125.63,740.0
2024-05-02 14:25:00,125.63,125.7,125.42,125.43,3199.0,125.63,125.7,125.42,125.43,3199.0
2024-05-02 14:30:00,125.38,125.7,125.32,125.55,8684.0,125.38,125.7,125.32,125.55,8684.0
2024-05-02 14:35:00,125.62,125.65,125.53,125.53,1545.0,125.62,125.65,125.53,125.53,1545.0
2024-05-02 14:40:00,125.55,125.55,125.13,125.15,3948.0,125.55,125.55,125.13,125.15,3948.0
2024-05-02 14:45:00,125.15,125.25,125.14,125.15,2611.0,125.15,125.25,125.14,125.15,2611.0
2024-05-02 14:50:00,125.11,125.51,125.06,125.25,11129.0,125.11,125.51,125.06,125.25,11129.0
2024-05-02 14:55:00,125.26,125.47,125.25,125.41,6857.0,125.26,125.47,125.25,125.41,6857.0
2024-05-02 15:00:00,125.42,125.45,125.19,125.45,3517.0,125.42,125.45,125.19,125.45,3517.0
2024-05-02 15:05:00,125.47,125.55,125.32,125.37,8455.0,125.47,125.55,125.32,125.37,8455.0
2024-05-02 15:10:00,125.35,125.36,124.71,124.71,4984.0,125.35,125.36,124.71,124.71,4984.0
2024-05-02 15:15:00,124.7,124.79,124.47,124.74,13118.0,124.7,124.79,124.47,124.74,13118.0
2024-05-02 15:20:00,124.75,125.14,124.75,124.93,7057.0,124.75,125.14,124.75,124.93,7057.0
2024-05-02 15:25:00,124.96,125.21,124.96,125.05,6734.0,124.96,125.21,124.96,125.05,6734.0
2024-05-02 15:30:00,124.94,124.95,124.6,124.65,6023.0,124.94,124.95,124.6,124.65,6023.0
2024-05-02 15:35:00,124.65,124.7,124.4,124.54,6485.0,124.65,124.7,124.4,124.54,6485.0
2024-05-02 15:40:00,124.48,124.5,124.16,124.38,6265.0,124.48,124.5,124.16,124.38,6265.0
2024-05-02 15:45:00,124.36,124.5,124.18,124.43,6101.0,124.36,124.5,124.18,124.43,6101.0
2024-05-02 15:50:00,124.32,124.39,123.98,124.32,21213.0,124.32,124.39,123.98,124.32,21213.0
2024-05-02 15:55:00,124.32,124.96,124.18,124.93,62044.0,124.32,124.96,124.18,124.93,62044.0
2024-05-03 09:30:00,126.62,127.61,126.29,126.78,34028.0,126.62,127.61,126.29,126.78,34028.0
2024-05-03 09:35:00,126.6,127.26,126.47,126.95,9369.0,126.6,127.26,126.47,126.95,9369.0
2024-05-03 09:40:00,126.93,127.69,126.93,127.5,14466.0,126.93,127.69,126.93,127.5,14466.0
2024-05-03 09:45:00,127.6,128.21,127.24,128.01,13161.0,127.6,128.21,127.24,128.01,13161.0
2024-05-03 09:50:00,128.03,128.14,127.72,128.0,7648.0,128.03,128.14,127.72,128.0,7648.0
2024-05-03 09:55:00,128.18,128.34,127.93,128.16,4792.0,128.18,128.34,127.93,128.16,4792.0
2024-05-03 10:00:00,128.2,128.21,127.13,127.31,16354.0,128.2,128.21,127.13,127.31,16354.0
2024-05-03 10:05:00,127.25,127.37,126.91,127.02,16794.0,127.25,127.37,126.91,127.02,16794.0
2024-05-03 10:10:00,127.02,127.25,127.02,127.15,5357.0,127.02,127.25,127.02,127.15,5357.0
2024-05-03 10:15:00,127.26,128.15,127.26,127.96,9186.0,127.26,128.15,127.26,127.96,9186.0
2024-05-03 10:20:00,127.97,128.09,127.63,128.09,4391.0,127.97,128.09,127.63,128.09,4391.0
2024-05-03 10:25:00,128.09,128.6,127.78,128.52,15340.0,128.09,128.6,127.78,128.52,15340.0
2024-05-03 10:30:00,128.6,128.86,128.2,128.45,13272.0,128.6,128.86,128.2,128.45,13272.0
2024-05-03 10:35:00,128.25,128.59,128.16,128.45,7603.0,128.25,128.59,128.16,128.45,7603.0
2024-05-03 10:40:00,128.6,128.62,128.35,128.62,4064.0,128.6,128.62,128.35,128.62,4064.0
2024-05-03 10:45:00,128.65,128.65,127.61,127.68,7185.0,128.65,128.65,127.61,127.68,7185.0
2024-05-03 10:50:00,127.42,127.42,126.73,126.82,10236.0,127.42,127.42,126.73,126.82,10236.0
2024-05-03 10:55:00,126.83,127.2,126.81,126.82,19615.0,126.83,127.2,126.81,126.82,19615.0
2024-05-03 11:00:00,126.82,127.01,126.74,126.84,5600.0,126.82,127.01,126.74,126.84,5600.0
2024-05-03 11:05:00,126.77,127.09,126.33,126.45,5942.0,126.77,127.09,126.33,126.45,5942.0
2024-05-03 11:10:00,126.46,126.96,126.46,126.82,1729.0,126.46,126.96,126.46,126.82,1729.0
2024-05-03 11:15:00,126.85,127.09,126.82,126.92,8238.0,126.85,127.09,126.82,126.92,8238.0
2024-05-03 11:20:00,127.09,127.09,126.83,126.88,3950.0,127.09,127.09,126.83,126.88,3950.0
2024-05-03 11:25:00,127.07,127.26,126.93,127.06,3133.0,127.07,127.26,126.93,127.06,3133.0
2024-05-03 11:30:00,127.1,127.33,127.06,127.18,6383.0,127.1,127.33,127.06,127.18,6383.0
2024-05-03 11:35:00,127.25,127.56,127.25,127.47,3104.0,127.25,127.56,127.25,127.47,3104.0
2024-05-03 11:40:00,127.49,127.55,126.8,126.8,4711.0,127.49,127.55,126.8,126.8,4711.0
2024-05-03 11:45:00,126.88,126.95,126.74,126.82,3040.0,126.88,126.95,126.74,126.82,3040.0
2024-05-03 11:50:00,126.95,127.08,126.86,127.08,2169.0,126.95,127.08,126.86,127.08,2169.0
2024-05-03 11:55:00,127.09,127.27,127.05,127.12,2719.0,127.09,127.27,127.05,127.12,2719.0
2024-05-03 12:00:00,127.23,127.46,127.08,127.46,4487.0,127.23,127.46,127.08,127.46,4487.0
2024-05-03 12:05:00,127.46,127.69,127.33,127.69,4473.0,127.46,127.69,127.33,127.69,4473.0
2024-05-03 12:10:00,127.8,127.82,127.6,127.65,4885.0,127.8,127.82,127.6,127.65,4885.0
2024-05-03 12:15:00,127.65,127.92,127.52,127.59,3747.0,127.65,127.92,127.52,127.59,3747.0
2024-05-03 12:20:00,127.59,127.74,127.45,127.73,2665.0,127.59,127.74,127.45,127.73,2665.0
2024-05-03 12:25:00,127.61,128.01,127.6,127.75,6066.0,127.61,128.01,127.6,127.75,6066.0
2024-05-03 12:30:00,127.76,127.76,127.62,127.64,2581.0,127.76,127.76,127.62,127.64,2581.0
2024-05-03 12:35:00,127.73,128.0,127.71,128.0,2506.0,127.73,128.0,127.71,128.0,2506.0
2024-05-03 12:40:00,127.92,128.02,127.84,127.86,4156.0,127.92,128.02,127.84,127.86,4156.0
2024-05-03 12:45:00,127.8,127.93,127.63,127.66,5457.0,127.8,127.93,127.63,127.66,5457.0
2024-05-03 12:50:00,127.65,127.65,127.15,127.18,6782.0,127.65,127.65,127.15,127.18,6782.0
2024-05-03 12:55:00,127.09,127.28,127.08,127.28,2692.0,127.09,127.28,127.08,127.28,2692.0
2024-05-03 13:00:00,127.31,127.65,127.24,127.51,3795.0,127.31,127.65,127.24,127.51,3795.0
2024-05-03 13:05:00,127.4,127.54,127.38,127.49,2150.0,127.4,127.54,127.38,127.49,2150.0
2024-05-03 13:10:00,127.51,127.75,127.5,127.66,1954.0,127.51,127.75,127.5,127.66,1954.0
2024-05-03 13:15:00,127.58,127.58,127.42,127.42,2803.0,127.58,127.58,127.42,127.42,2803.0
2024-05-03 13:20:00,127.46,127.5,127.16,127.16,6000.0,127.46,127.5,127.16,127.16,6000.0
2024-05-03 13:25:00,127.16,127.33,127.11,127.2,5465.0,127.16,127.33,127.11,127.2,5465.0
2024-05-03 13:30:00,127.22,127.22,127.04,127.11,3145.0,127.22,127.22,127.04,127.11,3145.0
2024-05-03 13:35:00,127.17,127.59,127.17,127.54,3648.0,127.17,127.59,127.17,127.54,3648.0
2024-05-03 13:40:00,127.59,127.71,127.54,127.57,4402.0,127.59,127.71,127.54,127.57,4402.0
2024-05-03 13:45:00,127.56,127.81,127.45,127.73,2466.0,127.56,127.81,127.45,127.73,2466.0
2024-05-03 13:50:00,127.84,128.06,127.79,128.04,2782.0,127.84,128.06,127.79,128.04,2782.0
2024-05-03 13:55:00,128.05,128.07,127.78,127.83,6958.0,128.05,128.07,127.78,127.83,6958.0
2024-05-03 14:00:00,127.74,128.18,127.74,128.18,9583.0,127.74,128.18,127.74,128.18,9583.0
2024-05-03 14:05:00,128.09,128.11,127.92,127.96,6951.0,128.09,128.11,127.92,127.96,6951.0
2024-05-03 14:10:00,127.97,128.06,127.65,127.73,5395.0,127.97,128.06,127.65,127.73,5395.0
2024-05-03 14:15:00,127.73,128.05,127.71,127.96,5421.0,127.73,128.05,127.71,127.96,5421.0
2024-05-03 14:20:00,127.96,128.11,127.93,128.06,6842.0,127.96,128.11,127.93,128.06,6842.0
2024-05-03 14:25:00,128.14,128.4,127.88,128.12,10880.0,128.14,128.4,127.88,128.12,10880.0
2024-05-03 14:30:00,128.13,128.38,128.13,128.38,6617.0,128.13,128.38,128.13,128.38,6617.0
2024-05-03 14:35:00,128.37,128.37,127.91,127.93,6863.0,128.37,128.37,127.91,127.93,6863.0
2024-05-03 14:40:00,127.88,128.09,127.86,127.92,3746.0,127.88,128.09,127.86,127.92,3746.0
2024-05-03 14:45:00,127.96,128.06,127.64,127.69,11091.0,127.96,128.06,127.64,127.69,11091.0
2024-05-03 14:50:00,127.72,128.11,127.72,128.0,2561.0,127.72,128.11,127.72,128.0,2561.0
2024-05-03 14:55:00,128.15,128.34,128.09,128.2,4343.0,128.15,128.34,128.09,128.2,4343.0
2024-05-03 15:00:00,128.21,128.53,128.08,128.53,7049.0,128.21,128.53,128.08,128.53,7049.0
2024-05-03 15:05:00,128.56,128.6,128.31,128.37,4889.0,128.56,128.6,128.31,128.37,4889.0
2024-05-03 15:10:00,128.33,128.47,128.13,128.31,8608.0,128.33,128.47,128.13,128.31,8608.0
2024-05-03 15:15:00,128.31,128.43,128.22,128.22,6473.0,128.31,128.43,128.22,128.22,6473.0
2024-05-03 15:20:00,128.19,128.31,128.09,128.22,12654.0,128.19,128.31,128.09,128.22,12654.0
2024-05-03 15:25:00,128.22,128.22,128.08,128.13,6410.0,128.22,128.22,128.08,128.13,6410.0
2024-05-03 15:30:00,128.1,128.57,128.07,128.44,15219.0,128.1,128.57,128.07,128.44,15219.0
2024-05-03 15:35:00,128.44,128.72,128.34,128.65,13976.0,128.44,128.72,128.34,128.65,13976.0
2024-05-03 15:40:00,128.62,128.85,128.54,128.66,20527.0,128.62,128.85,128.54,128.66,20527.0
2024-05-03 15:45:00,128.6,128.94,128.54,128.67,18424.0,128.6,128.94,128.54,128.67,18424.0
2024-05-03 15:50:00,128.59,129.18,128.39,129.16,49752.0,128.59,129.18,128.39,129.16,49752.0
2024-05-03 15:55:00,129.16,129.16,128.73,128.76,88185.0,129.16,129.16,128.73,128.76,88185.0
2024-05-06 09:30:00,129.96,130.62,129.85,130.3,23234.0,129.96,130.62,129.85,130.3,23234.0
2024-05-06 09:35:00,130.36,131.54,130.29,131.09,12276.0,130.36,131.54,130.29,131.09,12276.0
2024-05-06 09:40:00,131.23,131.36,130.71,130.91,4195.0,131.23,131.36,130.71,130.91,4195.0
2024-05-06 09:45:00,130.72,131.1,130.48,130.77,3657.0,130.72,131.1,130.48,130.77,3657.0
2024-05-06 09:50:00,130.78,130.85,130.08,130.27,6067.0,130.78,130.85,130.08,130.27,6067.0
2024-05-06 09:55:00,130.3,130.39,129.56,129.66,9783.0,130.3,130.39,129.56,129.66,9783.0
2024-05-06 10:00:00,129.69,129.82,129.39,129.39,6598.0,129.69,129.82,129.39,129.39,6598.0
2024-05-06 10:05:00,129.33,130.0,129.32,129.91,8602.0,129.33,130.0,129.32,129.91,8602.0
2024-05-06 10:10:00,129.94,130.16,129.74,129.75,5473.0,129.94,130.16,129.74,129.75,5473.0
2024-05-06 10:15:00,129.82,130.2,129.82,129.9,6488.0,129.82,130.2,129.82,129.9,6488.0
2024-05-06 10:20:00,129.88,130.0,129.25,129.41,5205.0,129.88,130.0,129.25,129.41,5205.0
2024-05-06 10:25:00,129.39,129.42,128.95,129.09,10844.0,129.39,129.42,128.95,129.09,10844.0
2024-05-06 10:30:00,129.09,129.2,128.8,128.87,10619.0,129.09,129.2,128.8,128.87,10619.0
2024-05-06 10:35:00,128.82,129.0,128.59,128.74,10390.0,128.82,129.0,128.59,128.74,10390.0
2024-05-06 10:40:00,128.59,128.86,128.58,128.61,5483.0,128.59,128.86,128.58,128.61,5483.0
2024-05-06 10:45:00,128.65,128.65,128.25,128.48,9338.0,128.65,128.65,128.25,128.48,9338.0
2024-05-06 10:50:00,128.55,128.8,128.31,128.67,12742.0,128.55,128.8,128.31,128.67,12742.0
2024-05-06 10:55:00,128.75,128.91,128.55,128.55,9176.0,128.75,128.91,128.55,128.55,9176.0
2024-05-06 11:00:00,128.46,128.56,128.07,128.2,4171.0,128.46,128.56,128.07,128.2,4171.0
2024-05-06 11:05:00,128.19,128.3,128.04,128.16,5249.0,128.19,128.3,128.04,128.16,5249.0
2024-05-06 11:10:00,128.17,128.21,127.94,128.03,7730.0,128.17,128.21,127.94,128.03,7730.0
2024-05-06 11:15:00,128.23,128.45,128.07,128.27,6371.0,128.23,128.45,128.07,128.27,6371.0
2024-05-06 11:20:00,128.25,128.4,127.77,128.02,6595.0,128.25,128.4,127.77,128.02,6595.0
2024-05-06 11:25:00,127.94,128.43,127.82,128.43,8978.0,127.94,128.43,127.82,128.43,8978.0
2024-05-06 11:30:00,128.5,129.0,128.5,128.96,11482.0,128.5,129.0,128.5,128.96,11482.0
2024-05-06 11:35:00,129.1,129.32,129.05,129.12,12558.0,129.1,129.32,129.05,129.12,12558.0
2024-05-06 11:40:00,129.11,129.57,128.96,129.57,11671.0,129.11,129.57,128.96,129.57,11671.0
2024-05-06 11:45:00,129.58,129.81,129.58,129.69,6948.0,129.58,129.81,129.58,129.69,6948.0
2024-05-06 11:50:00,129.71,129.87,129.62,129.84,6752.0,129.71,129.87,129.62,129.84,6752.0
2024-05-06 11:55:00,129.74,129.85,129.58,129.65,10320.0,129.74,129.85,129.58,129.65,10320.0
2024-05-06 12:00:00,129.54,129.65,129.16,129.49,9484.0,129.54,129.65,129.16,129.49,9484.0
2024-05-06 12:05:00,129.49,129.82,129.49,129.82,1554.0,129.49,129.82,129.49,129.82,1554.0
2024-05-06 12:10:00,129.69,129.85,129.55,129.59,1600.0,129.69,129.85,129.55,129.59,1600.0
2024-05-06 12:15:00,129.65,129.72,129.44,129.5,2944.0,129.65,129.72,129.44,129.5,2944.0
2024-05-06 12:20:00,129.48,129.48,129.22,129.22,2501.0,129.48,129.48,129.22,129.22,2501.0
2024-05-06 12:25:00,129.14,129.23,129.05,129.08,1748.0,129.14,129.23,129.05,129.08,1748.0
2024-05-06 12:30:00,129.08,129.13,129.06,129.08,735.0,129.08,129.13,129.06,129.08,735.0
2024-05-06 12:35:00,129.0,129.14,128.97,129.06,3636.0,129.0,129.14,128.97,129.06,3636.0
2024-05-06 12:40:00,129.18,129.26,129.12,129.26,2227.0,129.18,129.26,129.12,129.26,2227.0
2024-05-06 12:45:00,129.37,129.41,128.96,128.96,2200.0,129.37,129.41,128.96,128.96,2200.0
2024-05-06 12:50:00,129.12,129.2,129.08,129.13,1571.0,129.12,129.2,129.08,129.13,1571.0
2024-05-06 12:55:00,129.23,129.51,129.02,129.51,3121.0,129.23,129.51,129.02,129.51,3121.0
2024-05-06 13:00:00,129.42,129.62,129.42,129.47,2040.0,129.42,129.62,129.42,129.47,2040.0
2024-05-06 13:05:00,129.38,129.38,129.14,129.18,2566.0,129.38,129.38,129.14,129.18,2566.0
2024-05-06 13:10:00,129.19,129.3,129.03,129.21,1771.0,129.19,129.3,129.03,129.21,1771.0
2024-05-06 13:15:00,129.28,129.32,129.11,129.16,3475.0,129.28,129.32,129.11,129.16,3475.0
2024-05-06 13:20:00,129.11,129.18,129.04,129.16,2547.0,129.11,129.18,129.04,129.16,2547.0
2024-05-06 13:25:00,129.0,129.01,128.5,128.56,6449.0,129.0,129.01,128.5,128.56,6449.0
2024-05-06 13:30:00,128.48,128.74,128.42,128.74,4232.0,128.48,128.74,128.42,128.74,4232.0
2024-05-06 13:35:00,128.66,128.73,128.46,128.47,1709.0,128.66,128.73,128.46,128.47,1709.0
2024-05-06 13:40:00,128.45,128.91,128.36,128.91,5873.0,128.45,128.91,128.36,128.91,5873.0
2024-05-06 13:45:00,128.91,128.91,128.77,128.77,700.0,128.91,128.91,128.77,128.77,700.0
2024-05-06 13:50:00,128.92,129.0,128.86,129.0,2443.0,128.92,129.0,128.86,129.0,2443.0
2024-05-06 13:55:00,128.96,128.96,128.63,128.71,2667.0,128.96,128.96,128.63,128.71,2667.0
2024-05-06 14:00:00,128.6,128.97,128.59,128.93,3201.0,128.6,128.97,128.59,128.93,3201.0
2024-05-06 14:05:00,128.91,129.11,128.91,129.02,4665.0,128.91,129.11,128.91,129.02,4665.0
2024-05-06 14:10:00,129.02,129.11,128.63,128.64,2134.0,129.02,129.11,128.63,128.64,2134.0
2024-05-06 14:15:00,128.64,128.74,128.2,128.2,5472.0,128.64,128.74,128.2,128.2,5472.0
2024-05-06 14:20:00,128.2,128.23,127.89,128.1,9481.0,128.2,128.23,127.89,128.1,9481.0
2024-05-06 14:25:00,128.0,128.16,127.93,128.08,9523.0,128.0,128.16,127.93,128.08,9523.0
2024-05-06 14:30:00,128.22,128.53,128.21,128.43,8055.0,128.22,128.53,128.21,128.43,8055.0
2024-05-06 14:35:00,128.47,128.52,128.35,128.35,4375.0,128.47,128.52,128.35,128.35,4375.0
2024-05-06 14:40:00,128.44,128.45,128.12,128.26,1450.0,128.44,128.45,128.12,128.26,1450.0
2024-05-06 14:45:00,128.13,128.22,127.97,128.2,5943.0,128.13,128.22,127.97,128.2,5943.0
2024-05-06 14:50:00,128.22,128.39,128.01,128.32,8277.0,128.22,128.39,128.01,128.32,8277.0
2024-05-06 14:55:00,128.32,128.38,128.17,128.18,4471.0,128.32,128.38,128.17,128.18,4471.0
2024-05-06 15:00:00,128.23,128.3,128.06,128.23,6598.0,128.23,128.3,128.06,128.23,6598.0
2024-05-06 15:05:00,128.29,128.78,128.27,128.78,5879.0,128.29,128.78,128.27,128.78,5879.0
2024-05-06 15:10:00,128.79,128.8,128.58,128.59,7477.0,128.79,128.8,128.58,128.59,7477.0
2024-05-06 15:15:00,128.56,128.77,128.36,128.72,13627.0,128.56,128.77,128.36,128.72,13627.0
2024-05-06 15:20:00,128.8,129.11,128.8,128.92,8614.0,128.8,129.11,128.8,128.92,8614.0
2024-05-06 15:25:00,128.94,128.97,128.69,128.75,7971.0,128.94,128.97,128.69,128.75,7971.0
2024-05-06 15:30:00,128.73,128.95,128.56,128.86,9622.0,128.73,128.95,128.56,128.86,9622.0
2024-05-06 15:35:00,128.89,128.96,128.59,128.73,6695.0,128.89,128.96,128.59,128.73,6695.0
2024-05-06 15:40:00,128.74,128.97,128.69,128.88,13404.0,128.74,128.97,128.69,128.88,13404.0
2024-05-06 15:45:00,128.93,128.96,128.52,128.64,12241.0,128.93,128.96,128.52,128.64,12241.0
2024-05-06 15:50:00,128.62,128.93,128.62,128.9,19134.0,128.62,128.93,128.62,128.9,19134.0
2024-05-06 15:55:00,128.94,129.44,128.71,129.41,55345.0,128.94,129.44,128.71,129.41,55345.0
2024-05-07 09:30:00,130.78,131.49,130.14,131.46,17271.0,130.78,131.49,130.14,131.46,17271.0
2024-05-07 09:35:00,131.4,131.8,130.6,130.6,7432.0,131.4,131.8,130.6,130.6,7432.0
2024-05-07 09:40:00,130.47,130.95,130.42,130.59,5602.0,130.47,130.95,130.42,130.59,5602.0
2024-05-07 09:45:00,130.83,130.83,129.78,129.87,5796.0,130.83,130.83,129.78,129.87,5796.0
2024-05-07 09:50:00,129.68,130.77,129.68,130.75,10055.0,129.68,130.77,129.68,130.75,10055.0
2024-05-07 09:55:00,130.71,130.93,130.55,130.73,4542.0,130.71,130.93,130.55,130.73,4542.0
2024-05-07 10:00:00,130.56,130.76,129.96,130.03,7404.0,130.56,130.76,129.96,130.03,7404.0
2024-05-07 10:05:00,130.03,130.33,129.79,130.11,2252.0,130.03,130.33,129.79,130.11,2252.0
2024-05-07 10:10:00,130.29,130.92,130.29,130.88,3040.0,130.29,130.92,130.29,130.88,3040.0
2024-05-07 10:15:00,130.98,131.01,130.44,130.59,2693.0,130.98,131.01,130.44,130.59,2693.0
2024-05-07 10:20:00,130.59,130.59,129.91,130.04,3402.0,130.59,130.59,129.91,130.04,3402.0
2024-05-07 10:25:00,130.14,130.72,130.14,130.62,4173.0,130.14,130.72,130.14,130.62,4173.0
2024-05-07 10:30:00,130.62,131.1,130.35,130.46,7461.0,130.62,131.1,130.35,130.46,7461.0
2024-05-07 10:35:00,130.34,130.69,130.34,130.59,3164.0,130.34,130.69,130.34,130.59,3164.0
2024-05-07 10:40:00,130.44,130.71,130.27,130.65,5127.0,130.44,130.71,130.27,130.65,5127.0
2024-05-07 10:45:00,130.78,130.78,130.21,130.21,5506.0,130.78,130.78,130.21,130.21,5506.0
2024-05-07 10:50:00,130.31,130.36,129.73,129.73,3520.0,130.31,130.36,129.73,129.73,3520.0
2024-05-07 10:55:00,129.69,130.26,129.65,130.13,5143.0,129.69,130.26,129.65,130.13,5143.0
2024-05-07 11:00:00,130.27,130.94,130.26,130.77,5685.0,130.27,130.94,130.26,130.77,5685.0
2024-05-07 11:05:00,130.78,130.83,130.51,130.51,2001.0,130.78,130.83,130.51,130.51,2001.0
2024-05-07 11:10:00,130.64,130.65,130.36,130.36,3704.0,130.64,130.65,130.36,130.36,3704.0
2024-05-07 11:15:00,130.41,130.58,129.79,129.79,7646.0,130.41,130.58,129.79,129.79,7646.0
2024-05-07 11:20:00,129.93,130.08,129.76,129.91,6521.0,129.93,130.08,129.76,129.91,6521.0
2024-05-07 11:25:00,129.96,130.26,129.82,129.89,3308.0,129.96,130.26,129.82,129.89,3308.0
2024-05-07 11:30:00,129.89,130.28,129.89,130.16,2200.0,129.89,130.28,129.89,130.16,2200.0
2024-05-07 11:35:00,130.16,130.53,130.16,130.44,3167.0,130.16,130.53,130.16,130.44,3167.0
2024-05-07 11:40:00,130.27,130.58,130.27,130.58,1300.0,130.27,130.58,130.27,130.58,1300.0
2024-05-07 11:45:00,130.46,130.6,130.2,130.2,2064.0,130.46,130.6,130.2,130.2,2064.0
2024-05-07 11:50:00,130.19,130.24,130.04,130.2,2230.0,130.19,130.24,130.04,130.2,2230.0
2024-05-07 11:55:00,130.19,130.27,130.03,130.08,3656.0,130.19,130.27,130.03,130.08,3656.0
2024-05-07 12:00:00,130.04,130.09,129.89,130.01,1515.0,130.04,130.09,129.89,130.01,1515.0
2024-05-07 12:05:00,130.07,130.6,130.07,130.56,3799.0,130.07,130.6,130.07,130.56,3799.0
2024-05-07 12:10:00,130.5,130.51,130.05,130.24,3074.0,130.5,130.51,130.05,130.24,3074.0
2024-05-07 12:15:00,130.16,130.34,130.1,130.17,2842.0,130.16,130.34,130.1,130.17,2842.0
2024-05-07 12:20:00,130.31,130.31,130.08,130.21,1632.0,130.31,130.31,130.08,130.21,1632.0
2024-05-07 12:25:00,130.32,130.37,130.07,130.13,2752.0,130.32,130.37,130.07,130.13,2752.0
2024-05-07 12:30:00,130.13,130.38,130.13,130.25,4307.0,130.13,130.38,130.13,130.25,4307.0
2024-05-07 12:35:00,130.41,130.41,130.27,130.27,934.0,130.41,130.41,130.27,130.27,934.0
2024-05-07 12:40:00,130.15,130.22,130.05,130.06,2783.0,130.15,130.22,130.05,130.06,2783.0
2024-05-07 12:45:00,130.0,130.09,129.74,129.93,7096.0,130.0,130.09,129.74,129.93,7096.0
2024-05-07 12:50:00,129.93,129.96,129.42,129.42,3341.0,129.93,129.96,129.42,129.42,3341.0
2024-05-07 12:55:00,129.33,129.73,129.33,129.64,1241.0,129.33,129.73,129.33,129.64,1241.0
2024-05-07 13:00:00,129.97,130.15,129.74,129.74,3709.0,129.97,130.15,129.74,129.74,3709.0
2024-05-07 13:05:00,129.88,130.06,129.81,129.91,1251.0,129.88,130.06,129.81,129.91,1251.0
2024-05-07 13:10:00,129.83,129.84,129.7,129.76,1682.0,129.83,129.84,129.7,129.76,1682.0
2024-05-07 13:15:00,129.69,129.74,129.59,129.59,424.0,129.69,129.74,129.59,129.59,424.0
2024-05-07 13:20:00,129.7,130.12,129.7,130.12,4247.0,129.7,130.12,129.7,130.12,4247.0
2024-05-07 13:25:00,130.14,130.34,130.12,130.31,5289.0,130.14,130.34,130.12,130.31,5289.0
2024-05-07 13:30:00,130.35,130.64,130.28,130.45,3056.0,130.35,130.64,130.28,130.45,3056.0
2024-05-07 13:35:00,130.37,130.65,130.37,130.56,3639.0,130.37,130.65,130.37,130.56,3639.0
2024-05-07 13:40:00,130.49,130.57,130.42,130.55,1707.0,130.49,130.57,130.42,130.55,1707.0
2024-05-07 13:45:00,130.56,130.6,130.11,130.16,3624.0,130.56,130.6,130.11,130.16,3624.0
2024-05-07 13:50:00,130.14,130.32,129.95,130.03,3494.0,130.14,130.32,129.95,130.03,3494.0
2024-05-07 13:55:00,130.02,130.02,129.76,129.89,3236.0,130.02,130.02,129.76,129.89,3236.0
2024-05-07 14:00:00,129.76,130.08,129.72,130.0,2995.0,129.76,130.08,129.72,130.0,2995.0
2024-05-07 14:05:00,129.97,130.08,129.61,129.61,3359.0,129.97,130.08,129.61,129.61,3359.0
2024-05-07 14:10:00,129.75,129.97,129.71,129.97,2980.0,129.75,129.97,129.71,129.97,2980.0
2024-05-07 14:15:00,129.89,130.04,129.66,129.66,2801.0,129.89,130.04,129.66,129.66,2801.0
2024-05-07 14:20:00,129.63,129.87,129.45,129.67,3889.0,129.63,129.87,129.45,129.67,3889.0
2024-05-07 14:25:00,129.68,129.68,129.16,129.56,2657.0,129.68,129.68,129.16,129.56,2657.0
2024-05-07 14:30:00,129.43,129.62,129.07,129.07,3852.0,129.43,129.62,129.07,129.07,3852.0
2024-05-07 14:35:00,129.2,129.4,129.01,129.35,5300.0,129.2,129.4,129.01,129.35,5300.0
2024-05-07 14:40:00,129.32,129.47,129.14,129.46,3260.0,129.32,129.47,129.14,129.46,3260.0
2024-05-07 14:45:00,129.58,129.65,129.39,129.49,3532.0,129.58,129.65,129.39,129.49,3532.0
2024-05-07 14:50:00,129.41,129.48,129.28,129.37,3334.0,129.41,129.48,129.28,129.37,3334.0
2024-05-07 14:55:00,129.32,129.42,129.27,129.37,1116.0,129.32,129.42,129.27,129.37,1116.0
2024-05-07 15:00:00,129.35,129.5,129.25,129.44,4395.0,129.35,129.5,129.25,129.44,4395.0
2024-05-07 15:05:00,129.38,129.8,129.37,129.67,2807.0,129.38,129.8,129.37,129.67,2807.0
2024-05-07 15:10:00,129.66,129.77,129.43,129.43,3233.0,129.66,129.77,129.43,129.43,3233.0
2024-05-07 15:15:00,129.41,129.67,129.41,129.49,4176.0,129.41,129.67,129.41,129.49,4176.0
2024-05-07 15:20:00,129.48,129.63,129.47,129.63,3920.0,129.48,129.63,129.47,129.63,3920.0
2024-05-07 15:25:00,129.49,129.58,129.15,129.27,3805.0,129.49,129.58,129.15,129.27,3805.0
2024-05-07 15:30:00,129.31,129.44,129.07,129.26,6006.0,129.31,129.44,129.07,129.26,6006.0
2024-05-07 15:35:00,129.29,129.63,129.23,129.59,5913.0,129.29,129.63,129.23,129.59,5913.0
2024-05-07 15:40:00,129.63,129.7,129.49,129.58,5796.0,129.63,129.7,129.49,129.58,5796.0
2024-05-07 15:45:00,129.58,129.78,129.04,129.07,10131.0,129.58,129.78,129.04,129.07,10131.0
2024-05-07 15:50:00,129.16,129.17,128.58,128.63,18450.0,129.16,129.17,128.58,128.63,18450.0
2024-05-07 15:55:00,128.56,128.9,128.41,128.42,74115.0,128.56,128.9,128.41,128.42,74115.0
2024-05-08 09:30:00,127.4,129.33,127.11,129.13,24264.0,127.4,129.33,127.11,129.13,24264.0
2024-05-08 09:35:00,129.36,130.0,129.36,130.0,4788.0,129.36,130.0,129.36,130.0,4788.0
2024-05-08 09:40:00,130.05,130.2,129.59,129.98,7989.0,130.05,130.2,129.59,129.98,7989.0
2024-05-08 09:45:00,130.03,130.38,129.71,130.34,6321.0,130.03,130.38,129.71,130.34,6321.0
2024-05-08 09:50:00,130.34,130.37,129.34,129.46,7889.0,130.34,130.37,129.34,129.46,7889.0
2024-05-08 09:55:00,129.5,130.05,129.49,129.84,5956.0,129.5,130.05,129.49,129.84,5956.0
2024-05-08 10:00:00,129.8,130.65,129.8,130.34,6001.0,129.8,130.65,129.8,130.34,6001.0
2024-05-08 10:05:00,130.45,130.8,130.26,130.71,7719.0,130.45,130.8,130.26,130.71,7719.0
2024-05-08 10:10:00,130.8,130.91,130.61,130.65,14183.0,130.8,130.91,130.61,130.65,14183.0
2024-05-08 10:15:00,130.63,131.01,130.56,130.69,8358.0,130.63,131.01,130.56,130.69,8358.0
2024-05-08 10:20:00,130.81,131.11,130.8,131.11,11083.0,130.81,131.11,130.8,131.11,11083.0
2024-05-08 10:25:00,131.23,131.25,130.96,131.05,4433.0,131.23,131.25,130.96,131.05,4433.0
2024-05-08 10:30:00,130.93,131.09,130.88,131.0,3133.0,130.93,131.09,130.88,131.0,3133.0
2024-05-08 10:35:00,130.93,130.94,130.57,130.72,4210.0,130.93,130.94,130.57,130.72,4210.0
2024-05-08 10:40:00,130.74,130.74,130.33,130.35,2717.0,130.74,130.74,130.33,130.35,2717.0
2024-05-08 10:45:00,130.52,130.68,130.52,130.53,1853.0,130.52,130.68,130.52,130.53,1853.0
2024-05-08 10:50:00,130.57,130.57,130.3,130.36,5835.0,130.57,130.57,130.3,130.36,5835.0
2024-05-08 10:55:00,130.3,130.3,129.64,129.81,39494.0,130.3,130.3,129.64,129.81,39494.0
2024-05-08 11:00:00,129.9,130.16,129.77,129.77,6011.0,129.9,130.16,129.77,129.77,6011.0
2024-05-08 11:05:00,129.88,130.01,129.7,129.71,3752.0,129.88,130.01,129.7,129.71,3752.0
2024-05-08 11:10:00,129.76,129.86,129.7,129.71,1354.0,129.76,129.86,129.7,129.71,1354.0
2024-05-08 11:15:00,129.6,129.62,129.38,129.38,2130.0,129.6,129.62,129.38,129.38,2130.0
2024-05-08 11:20:00,129.39,129.45,129.16,129.2,8177.0,129.39,129.45,129.16,129.2,8177.0
2024-05-08 11:25:00,129.29,129.62,129.28,129.59,11020.0,129.29,129.62,129.28,129.59,11020.0
2024-05-08 11:30:00,129.64,129.87,129.5,129.5,2653.0,129.64,129.87,129.5,129.5,2653.0
2024-05-08 11:35:00,129.58,129.87,129.5,129.87,3440.0,129.58,129.87,129.5,129.87,3440.0
2024-05-08 11:40:00,129.75,129.75,129.7,129.72,2500.0,129.75,129.75,129.7,129.72,2500.0
2024-05-08 11:45:00,129.68,129.83,129.37,129.49,4049.0,129.68,129.83,129.37,129.49,4049.0
2024-05-08 11:50:00,129.4,129.47,129.35,129.36,2300.0,129.4,129.47,129.35,129.36,2300.0
2024-05-08 11:55:00,129.37,129.66,129.35,129.52,4009.0,129.37,129.66,129.35,129.52,4009.0
2024-05-08 12:00:00,129.69,129.71,129.69,129.69,300.0,129.69,129.71,129.69,129.69,300.0
2024-05-08 12:05:00,129.71,129.78,129.7,129.78,215.0,129.71,129.78,129.7,129.78,215.0
2024-05-08 12:10:00,129.78,129.78,129.58,129.59,1507.0,129.78,129.78,129.58,129.59,1507.0
2024-05-08 12:15:00,129.55,129.71,129.55,129.71,1112.0,129.55,129.71,129.55,129.71,1112.0
2024-05-08 12:20:00,129.78,129.79,129.56,129.56,4646.0,129.78,129.79,129.56,129.56,4646.0
2024-05-08 12:25:00,129.59,129.71,129.56,129.65,823.0,129.59,129.71,129.56,129.65,823.0
2024-05-08 12:30:00,129.59,129.68,129.28,129.28,2653.0,129.59,129.68,129.28,129.28,2653.0
2024-05-08 12:35:00,129.27,129.31,129.11,129.22,3154.0,129.27,129.31,129.11,129.22,3154.0
2024-05-08 12:40:00,129.28,129.32,129.08,129.11,800.0,129.28,129.32,129.08,129.11,800.0
2024-05-08 12:45:00,129.11,129.41,129.11,129.41,2845.0,129.11,129.41,129.11,129.41,2845.0
2024-05-08 12:50:00,129.36,129.36,129.14,129.14,1151.0,129.36,129.36,129.14,129.14,1151.0
2024-05-08 12:55:00,129.15,129.31,129.13,129.17,3121.0,129.15,129.31,129.13,129.17,3121.0
2024-05-08 13:00:00,129.18,129.19,128.9,129.06,3133.0,129.18,129.19,128.9,129.06,3133.0
2024-05-08 13:05:00,129.12,129.12,128.62,128.62,10425.0,129.12,129.12,128.62,128.62,10425.0
2024-05-08 13:10:00,128.62,128.83,128.61,128.73,4909.0,128.62,128.83,128.61,128.73,4909.0
2024-05-08 13:15:00,128.58,128.76,128.56,128.56,2134.0,128.58,128.76,128.56,128.56,2134.0
2024-05-08 13:20:00,128.5,128.5,128.22,128.22,3648.0,128.5,128.5,128.22,128.22,3648.0
2024-05-08 13:25:00,128.25,128.35,128.1,128.16,7175.0,128.25,128.35,128.1,128.16,7175.0
2024-05-08 13:30:00,128.12,128.5,128.05,128.2,3078.0,128.12,128.5,128.05,128.2,3078.0
2024-05-08 13:35:00,128.29,128.32,128.11,128.12,7831.0,128.29,128.32,128.11,128.12,7831.0
2024-05-08 13:40:00,128.11,128.26,128.07,128.26,3245.0,128.11,128.26,128.07,128.26,3245.0
2024-05-08 13:45:00,128.22,128.41,128.16,128.39,1752.0,128.22,128.41,128.16,128.39,1752.0
2024-05-08 13:50:00,128.38,128.52,128.26,128.26,4089.0,128.38,128.52,128.26,128.26,4089.0
2024-05-08 13:55:00,128.31,128.36,128.21,128.3,1959.0,128.31,128.36,128.21,128.3,1959.0
2024-05-08 14:00:00,128.39,128.51,128.32,128.51,1732.0,128.39,128.51,128.32,128.51,1732.0
2024-05-08 14:05:00,128.47,128.85,128.46,128.85,2730.0,128.47,128.85,128.46,128.85,2730.0
2024-05-08 14:10:00,128.78,128.97,128.7,128.93,2306.0,128.78,128.97,128.7,128.93,2306.0
2024-05-08 14:15:00,128.94,129.19,128.93,129.09,4949.0,128.94,129.19,128.93,129.09,4949.0
2024-05-08 14:20:00,129.04,129.04,128.86,128.96,4305.0,129.04,129.04,128.86,128.96,4305.0
2024-05-08 14:25:00,128.91,129.23,128.9,128.97,5039.0,128.91,129.23,128.9,128.97,5039.0
2024-05-08 14:30:00,129.0,129.22,128.94,129.06,3096.0,129.0,129.22,128.94,129.06,3096.0
2024-05-08 14:35:00,129.06,129.21,129.01,129.13,1568.0,129.06,129.21,129.01,129.13,1568.0
2024-05-08 14:40:00,129.21,129.36,129.2,129.29,3528.0,129.21,129.36,129.2,129.29,3528.0
2024-05-08 14:45:00,129.32,129.41,129.26,129.37,2716.0,129.32,129.41,129.26,129.37,2716.0
2024-05-08 14:50:00,129.24,129.32,129.2,129.31,1832.0,129.24,129.32,129.2,129.31,1832.0
2024-05-08 14:55:00,129.2,129.23,129.07,129.08,1410.0,129.2,129.23,129.07,129.08,1410.0
2024-05-08 15:00:00,129.03,129.03,128.77,128.86,4466.0,129.03,129.03,128.77,128.86,4466.0
2024-05-08 15:05:00,128.85,128.86,128.85,128.86,450.0,128.85,128.86,128.85,128.86,450.0
2024-05-08 15:10:00,128.84,128.99,128.8,128.97,2301.0,128.84,128.99,128.8,128.97,2301.0
2024-05-08 15:15:00,128.93,129.14,128.9,129.04,3987.0,128.93,129.14,128.9,129.04,3987.0
2024-05-08 15:20:00,129.04,129.2,129.03,129.08,2024.0,129.04,129.2,129.03,129.08,2024.0
2024-05-08 15:25:00,129.09,129.32,128.95,128.95,6269.0,129.09,129.32,128.95,128.95,6269.0
2024-05-08 15:30:00,128.91,129.11,128.85,128.98,5233.0,128.91,129.11,128.85,128.98,5233.0
2024-05-08 15:35:00,128.99,129.02,128.95,128.97,1898.0,128.99,129.02,128.95,128.97,1898.0
2024-05-08 15:40:00,128.96,129.03,128.55,128.77,10477.0,128.96,129.03,128.55,128.77,10477.0
2024-05-08 15:45:00,128.98,128.98,128.55,128.57,6557.0,128.98,128.98,128.55,128.57,6557.0
2024-05-08 15:50:00,128.53,128.53,128.26,128.47,14995.0,128.53,128.53,128.26,128.47,14995.0
2024-05-08 15:55:00,128.51,128.92,128.47,128.7,56871.0,128.51,128.92,128.47,128.7,56871.0
2024-05-09 09:30:00,128.21,129.27,128.03,129.27,12093.0,128.21,129.27,128.03,129.27,12093.0
2024-05-09 09:35:00,129.16,129.35,129.03,129.35,1210.0,129.16,129.35,129.03,129.35,1210.0
2024-05-09 09:40:00,129.25,129.46,128.89,129.0,2190.0,129.25,129.46,128.89,129.0,2190.0
2024-05-09 09:45:00,128.99,129.24,128.99,129.15,3700.0,128.99,129.24,128.99,129.15,3700.0
2024-05-09 09:50:00,129.05,129.17,128.9,129.03,1913.0,129.05,129.17,128.9,129.03,1913.0
2024-05-09 09:55:00,129.04,129.95,129.04,129.95,3742.0,129.04,129.95,129.04,129.95,3742.0
2024-05-09 10:00:00,129.95,130.69,129.92,130.69,7054.0,129.95,130.69,129.92,130.69,7054.0
2024-05-09 10:05:00,130.64,130.87,130.49,130.49,2991.0,130.64,130.87,130.49,130.49,2991.0
2024-05-09 10:10:00,130.54,130.95,130.34,130.63,7116.0,130.54,130.95,130.34,130.63,7116.0
2024-05-09 10:15:00,130.5,130.74,130.3,130.54,4863.0,130.5,130.74,130.3,130.54,4863.0
2024-05-09 10:20:00,130.59,131.0,130.59,131.0,7065.0,130.59,131.0,130.59,131.0,7065.0
2024-05-09 10:25:00,130.89,130.9,130.64,130.82,2966.0,130.89,130.9,130.64,130.82,2966.0
2024-05-09 10:30:00,130.85,131.12,130.72,131.0,10129.0,130.85,131.12,130.72,131.0,10129.0
2024-05-09 10:35:00,131.08,131.72,131.08,131.58,7713.0,131.08,131.72,131.08,131.58,7713.0
2024-05-09 10:40:00,131.55,131.73,131.4,131.59,3457.0,131.55,131.73,131.4,131.59,3457.0
2024-05-09 10:45:00,131.58,131.65,131.4,131.63,3085.0,131.58,131.65,131.4,131.63,3085.0
2024-05-09 10:50:00,131.64,131.73,131.54,131.68,4978.0,131.64,131.73,131.54,131.68,4978.0
2024-05-09 10:55:00,131.71,131.75,131.5,131.52,4938.0,131.71,131.75,131.5,131.52,4938.0
2024-05-09 11:00:00,131.5,131.51,131.1,131.19,5688.0,131.5,131.51,131.1,131.19,5688.0
2024-05-09 11:05:00,131.28,131.42,131.17,131.24,1611.0,131.28,131.42,131.17,131.24,1611.0
2024-05-09 11:10:00,131.09,131.39,131.09,131.2,3527.0,131.09,131.39,131.09,131.2,3527.0
2024-05-09 11:15:00,131.26,131.3,130.96,130.98,3478.0,131.26,131.3,130.96,130.98,3478.0
2024-05-09 11:20:00,131.06,131.13,130.83,131.08,2850.0,131.06,131.13,130.83,131.08,2850.0
2024-05-09 11:25:00,130.99,131.24,130.96,131.24,2014.0,130.99,131.24,130.96,131.24,2014.0
2024-05-09 11:30:00,131.24,131.41,131.24,131.38,4290.0,131.24,131.41,131.24,131.38,4290.0
2024-05-09 11:35:00,131.31,131.31,130.9,130.97,3789.0,131.31,131.31,130.9,130.97,3789.0
2024-05-09 11:40:00,130.83,130.83,130.7,130.81,600.0,130.83,130.83,130.7,130.81,600.0
2024-05-09 11:45:00,130.86,130.92,130.6,130.7,4451.0,130.86,130.92,130.6,130.7,4451.0
2024-05-09 11:50:00,130.64,130.91,130.58,130.86,3117.0,130.64,130.91,130.58,130.86,3117.0
2024-05-09 11:55:00,130.72,130.72,130.18,130.44,5706.0,130.72,130.72,130.18,130.44,5706.0
2024-05-09 12:00:00,130.39,130.69,130.39,130.65,1516.0,130.39,130.69,130.39,130.65,1516.0
2024-05-09 12:05:00,130.63,130.8,130.63,130.67,1650.0,130.63,130.8,130.63,130.67,1650.0
2024-05-09 12:10:00,130.65,130.88,130.63,130.88,2856.0,130.65,130.88,130.63,130.88,2856.0
2024-05-09 12:15:00,130.83,130.83,130.73,130.74,603.0,130.83,130.83,130.73,130.74,603.0
2024-05-09 12:20:00,130.83,130.92,130.71,130.76,3294.0,130.83,130.92,130.71,130.76,3294.0
2024-05-09 12:25:00,130.63,130.78,130.63,130.76,1035.0,130.63,130.78,130.63,130.76,1035.0
2024-05-09 12:30:00,130.69,130.75,130.6,130.75,4372.0,130.69,130.75,130.6,130.75,4372.0
2024-05-09 12:35:00,130.65,130.84,130.65,130.83,1185.0,130.65,130.84,130.65,130.83,1185.0
2024-05-09 12:40:00,130.83,130.96,130.83,130.85,4742.0,130.83,130.96,130.83,130.85,4742.0
2024-05-09 12:45:00,130.82,131.09,130.82,131.09,3302.0,130.82,131.09,130.82,131.09,3302.0
2024-05-09 12:50:00,131.25,131.26,131.13,131.18,1006.0,131.25,131.26,131.13,131.18,1006.0
2024-05-09 12:55:00,131.17,131.34,131.17,131.22,2724.0,131.17,131.34,131.17,131.22,2724.0
2024-05-09 13:00:00,131.1,131.21,131.04,131.2,1292.0,131.1,131.21,131.04,131.2,1292.0
2024-05-09 13:05:00,131.17,131.27,131.17,131.27,400.0,131.17,131.27,131.17,131.27,400.0
2024-05-09 13:10:00,131.13,131.29,131.13,131.21,2474.0,131.13,131.29,131.13,131.21,2474.0
2024-05-09 13:15:00,131.14,131.14,130.51,130.52,4584.0,131.14,131.14,130.51,130.52,4584.0
2024-05-09 13:20:00,130.63,130.63,130.27,130.35,2770.0,130.63,130.63,130.27,130.35,2770.0
2024-05-09 13:25:00,130.45,130.61,130.45,130.59,2925.0,130.45,130.61,130.45,130.59,2925.0
2024-05-09 13:30:00,130.51,130.54,130.47,130.53,1882.0,130.51,130.54,130.47,130.53,1882.0
2024-05-09 13:35:00,130.54,130.65,130.54,130.54,2460.0,130.54,130.65,130.54,130.54,2460.0
2024-05-09 13:40:00,130.48,130.48,130.38,130.4,3243.0,130.48,130.48,130.38,130.4,3243.0
2024-05-09 13:45:00,130.44,130.46,130.11,130.11,1355.0,130.44,130.46,130.11,130.11,1355.0
2024-05-09 13:50:00,130.03,130.08,129.93,130.08,4491.0,130.03,130.08,129.93,130.08,4491.0
2024-05-09 13:55:00,130.09,130.44,130.04,130.31,10416.0,130.09,130.44,130.04,130.31,10416.0
2024-05-09 14:00:00,130.28,130.29,130.18,130.23,450.0,130.28,130.29,130.18,130.23,450.0
2024-05-09 14:05:00,130.2,130.24,130.19,130.21,1095.0,130.2,130.24,130.19,130.21,1095.0
2024-05-09 14:10:00,130.17,130.33,130.17,130.33,2497.0,130.17,130.33,130.17,130.33,2497.0
2024-05-09 14:15:00,130.33,130.33,130.33,130.33,0.0,130.33,130.33,130.33,130.33,0.0
2024-05-09 14:20:00,130.33,130.34,130.08,130.16,3179.0,130.33,130.34,130.08,130.16,3179.0
2024-05-09 14:25:00,130.22,130.38,130.19,130.38,2900.0,130.22,130.38,130.19,130.38,2900.0
2024-05-09 14:30:00,130.34,130.35,130.2,130.2,461.0,130.34,130.35,130.2,130.2,461.0
2024-05-09 14:35:00,130.21,130.34,130.15,130.34,2155.0,130.21,130.34,130.15,130.34,2155.0
2024-05-09 14:40:00,130.27,130.27,130.2,130.25,1214.0,130.27,130.27,130.2,130.25,1214.0
2024-05-09 14:45:00,130.25,130.31,130.2,130.31,2075.0,130.25,130.31,130.2,130.31,2075.0
2024-05-09 14:50:00,130.28,130.53,130.25,130.48,4301.0,130.28,130.53,130.25,130.48,4301.0
2024-05-09 14:55:00,130.52,130.69,130.52,130.68,1656.0,130.52,130.69,130.52,130.68,1656.0
2024-05-09 15:00:00,130.72,131.05,130.67,131.05,2857.0,130.72,131.05,130.67,131.05,2857.0
2024-05-09 15:05:00,130.97,131.04,130.96,130.97,1100.0,130.97,131.04,130.96,130.97,1100.0
2024-05-09 15:10:00,131.09,131.1,131.02,131.1,3235.0,131.09,131.1,131.02,131.1,3235.0
2024-05-09 15:15:00,131.09,131.15,131.06,131.15,1819.0,131.09,131.15,131.06,131.15,1819.0
2024-05-09 15:20:00,131.15,131.33,131.15,131.27,5147.0,131.15,131.33,131.15,131.27,5147.0
2024-05-09 15:25:00,131.33,131.46,131.25,131.28,4052.0,131.33,131.46,131.25,131.28,4052.0
2024-05-09 15:30:00,131.31,131.98,131.28,131.98,14320.0,131.31,131.98,131.28,131.98,14320.0
2024-05-09 15:35:00,131.9,132.12,131.68,131.98,17448.0,131.9,132.12,131.68,131.98,17448.0
2024-05-09 15:40:00,131.98,132.02,131.85,132.0,7606.0,131.98,132.02,131.85,132.0,7606.0
2024-05-09 15:45:00,132.0,132.39,131.93,132.31,10648.0,132.0,132.39,131.93,132.31,10648.0
2024-05-09 15:50:00,132.34,132.59,132.25,132.46,15034.0,132.34,132.59,132.25,132.46,15034.0
2024-05-09 15:55:00,132.43,132.54,132.15,132.38,47400.0,132.43,132.54,132.15,132.38,47400.0
2024-05-10 09:30:00,133.55,134.49,133.55,133.74,17375.0,133.55,134.49,133.55,133.74,17375.0
2024-05-10 09:35:00,133.84,133.84,132.58,133.55,14045.0,133.84,133.84,132.58,133.55,14045.0
2024-05-10 09:40:00,133.25,133.6,131.73,131.97,16750.0,133.25,133.6,131.73,131.97,16750.0
2024-05-10 09:45:00,131.9,132.41,131.56,131.78,11826.0,131.9,132.41,131.56,131.78,11826.0
2024-05-10 09:50:00,131.78,131.89,131.35,131.55,6525.0,131.78,131.89,131.35,131.55,6525.0
2024-05-10 09:55:00,131.43,131.65,130.8,130.83,7680.0,131.43,131.65,130.8,130.83,7680.0
2024-05-10 10:00:00,130.98,130.99,130.14,130.37,20585.0,130.98,130.99,130.14,130.37,20585.0
2024-05-10 10:05:00,130.44,131.41,130.36,131.41,17260.0,130.44,131.41,130.36,131.41,17260.0
2024-05-10 10:10:00,131.39,131.39,130.79,131.13,8091.0,131.39,131.39,130.79,131.13,8091.0
2024-05-10 10:15:00,131.08,131.18,130.59,130.59,8822.0,131.08,131.18,130.59,130.59,8822.0
2024-05-10 10:20:00,130.6,130.6,130.19,130.43,14327.0,130.6,130.6,130.19,130.43,14327.0
2024-05-10 10:25:00,130.39,130.42,129.35,129.55,12222.0,130.39,130.42,129.35,129.55,12222.0
2024-05-10 10:30:00,129.47,129.7,129.04,129.36,11426.0,129.47,129.7,129.04,129.36,11426.0
2024-05-10 10:35:00,129.5,129.84,129.31,129.79,12742.0,129.5,129.84,129.31,129.79,12742.0
2024-05-10 10:40:00,129.8,129.99,129.72,129.75,5651.0,129.8,129.99,129.72,129.75,5651.0
2024-05-10 10:45:00,129.68,130.01,129.58,129.95,6420.0,129.68,130.01,129.58,129.95,6420.0
2024-05-10 10:50:00,129.96,130.14,129.53,129.84,10488.0,129.96,130.14,129.53,129.84,10488.0
2024-05-10 10:55:00,129.72,130.01,129.71,129.84,5968.0,129.72,130.01,129.71,129.84,5968.0
2024-05-10 11:00:00,130.0,130.32,130.0,130.24,3564.0,130.0,130.32,130.0,130.24,3564.0
2024-05-10 11:05:00,130.23,130.36,129.75,129.75,11329.0,130.23,130.36,129.75,129.75,11329.0
2024-05-10 11:10:00,129.73,130.01,129.73,129.96,5323.0,129.73,130.01,129.73,129.96,5323.0
2024-05-10 11:15:00,130.08,130.23,129.84,129.93,6127.0,130.08,130.23,129.84,129.93,6127.0
2024-05-10 11:20:00,129.93,130.03,129.72,129.78,6805.0,129.93,130.03,129.72,129.78,6805.0
2024-05-10 11:25:00,129.88,130.29,129.78,130.29,6394.0,129.88,130.29,129.78,130.29,6394.0
2024-05-10 11:30:00,130.3,130.59,130.29,130.53,1950.0,130.3,130.59,130.29,130.53,1950.0
2024-05-10 11:35:00,130.56,130.56,130.08,130.35,3334.0,130.56,130.56,130.08,130.35,3334.0
2024-05-10 11:40:00,130.39,130.4,130.09,130.09,3700.0,130.39,130.4,130.09,130.09,3700.0
2024-05-10 11:45:00,130.03,130.05,129.75,129.92,1503.0,130.03,130.05,129.75,129.92,1503.0
2024-05-10 11:50:00,129.96,130.16,129.95,130.06,2490.0,129.96,130.16,129.95,130.06,2490.0
2024-05-10 11:55:00,130.06,130.19,129.97,130.18,3158.0,130.06,130.19,129.97,130.18,3158.0
2024-05-10 12:00:00,130.05,130.05,129.66,129.66,5938.0,130.05,130.05,129.66,129.66,5938.0
2024-05-10 12:05:00,129.74,130.04,129.68,130.04,2420.0,129.74,130.04,129.68,130.04,2420.0
2024-05-10 12:10:00,130.05,130.12,129.87,130.12,2189.0,130.05,130.12,129.87,130.12,2189.0
2024-05-10 12:15:00,130.17,130.17,129.85,130.09,2629.0,130.17,130.17,129.85,130.09,2629.0
2024-05-10 12:20:00,130.01,130.19,129.99,130.02,4283.0,130.01,130.19,129.99,130.02,4283.0
2024-05-10 12:25:00,130.05,130.07,129.98,130.07,2200.0,130.05,130.07,129.98,130.07,2200.0
2024-05-10 12:30:00,129.99,130.07,129.8,129.87,6333.0,129.99,130.07,129.8,129.87,6333.0
2024-05-10 12:35:00,129.88,129.99,129.7,129.84,3554.0,129.88,129.99,129.7,129.84,3554.0
2024-05-10 12:40:00,129.87,129.97,129.81,129.81,1152.0,129.87,129.97,129.81,129.81,1152.0
2024-05-10 12:45:00,129.88,130.14,129.85,130.14,3297.0,129.88,130.14,129.85,130.14,3297.0
2024-05-10 12:50:00,130.18,130.21,130.07,130.13,2381.0,130.18,130.21,130.07,130.13,2381.0
2024-05-10 12:55:00,130.13,130.26,130.13,130.19,2839.0,130.13,130.26,130.13,130.19,2839.0
2024-05-10 13:00:00,130.19,130.21,129.77,129.77,6831.0,130.19,130.21,129.77,129.77,6831.0
2024-05-10 13:05:00,129.78,129.79,129.57,129.64,3156.0,129.78,129.79,129.57,129.64,3156.0
2024-05-10 13:10:00,129.54,129.67,129.48,129.49,7579.0,129.54,129.67,129.48,129.49,7579.0
2024-05-10 13:15:00,129.56,129.64,129.48,129.5,4352.0,129.56,129.64,129.48,129.5,4352.0
2024-05-10 13:20:00,129.5,129.6,129.5,129.6,1553.0,129.5,129.6,129.5,129.6,1553.0
2024-05-10 13:25:00,129.6,129.65,129.46,129.62,7256.0,129.6,129.65,129.46,129.62,7256.0
2024-05-10 13:30:00,129.68,129.94,129.68,129.94,1285.0,129.68,129.94,129.68,129.94,1285.0
2024-05-10 13:35:00,129.91,129.92,129.66,129.77,2934.0,129.91,129.92,129.66,129.77,2934.0
2024-05-10 13:40:00,129.77,129.77,129.69,129.69,1502.0,129.77,129.77,129.69,129.69,1502.0
2024-05-10 13:45:00,129.7,129.8,129.31,129.43,9439.0,129.7,129.8,129.31,129.43,9439.0
2024-05-10 13:50:00,129.45,129.6,129.32,129.36,4224.0,129.45,129.6,129.32,129.36,4224.0
2024-05-10 13:55:00,129.36,129.42,129.01,129.02,12754.0,129.36,129.42,129.01,129.02,12754.0
2024-05-10 14:00:00,129.08,129.18,128.78,128.97,14537.0,129.08,129.18,128.78,128.97,14537.0
2024-05-10 14:05:00,128.98,129.19,128.98,129.02,1527.0,128.98,129.19,128.98,129.02,1527.0
2024-05-10 14:10:00,129.0,129.18,129.0,129.13,2461.0,129.0,129.18,129.0,129.13,2461.0
2024-05-10 14:15:00,129.2,129.39,129.2,129.26,1300.0,129.2,129.39,129.2,129.26,1300.0
2024-05-10 14:20:00,129.21,129.24,128.93,128.94,5620.0,129.21,129.24,128.93,128.94,5620.0
2024-05-10 14:25:00,128.86,129.04,128.86,129.03,2712.0,128.86,129.04,128.86,129.03,2712.0
2024-05-10 14:30:00,128.99,128.99,128.52,128.68,11512.0,128.99,128.99,128.52,128.68,11512.0
2024-05-10 14:35:00,128.63,128.85,128.61,128.81,2839.0,128.63,128.85,128.61,128.81,2839.0
2024-05-10 14:40:00,128.89,128.89,128.66,128.66,4975.0,128.89,128.89,128.66,128.66,4975.0
2024-05-10 14:45:00,128.67,128.73,128.5,128.6,4884.0,128.67,128.73,128.5,128.6,4884.0
2024-05-10 14:50:00,128.61,128.9,128.61,128.71,4961.0,128.61,128.9,128.61,128.71,4961.0
2024-05-10 14:55:00,128.75,128.81,128.55,128.6,4363.0,128.75,128.81,128.55,128.6,4363.0
2024-05-10 15:00:00,128.54,129.19,128.5,129.1,8475.0,128.54,129.19,128.5,129.1,8475.0
2024-05-10 15:05:00,129.15,129.15,128.94,129.01,4379.0,129.15,129.15,128.94,129.01,4379.0
2024-05-10 15:10:00,128.95,129.02,128.9,128.93,2532.0,128.95,129.02,128.9,128.93,2532.0
2024-05-10 15:15:00,128.92,129.15,128.92,129.15,3040.0,128.92,129.15,128.92,129.15,3040.0
2024-05-10 15:20:00,129.16,129.17,129.04,129.07,2216.0,129.16,129.17,129.04,129.07,2216.0
2024-05-10 15:25:00,129.02,129.07,128.77,129.07,7096.0,129.02,129.07,128.77,129.07,7096.0
2024-05-10 15:30:00,129.1,129.19,128.88,129.09,7942.0,129.1,129.19,128.88,129.09,7942.0
2024-05-10 15:35:00,129.08,129.17,129.04,129.11,3212.0,129.08,129.17,129.04,129.11,3212.0
2024-05-10 15:40:00,129.09,129.1,128.83,128.84,7841.0,129.09,129.1,128.83,128.84,7841.0
2024-05-10 15:45:00,128.84,129.42,128.83,129.42,11975.0,128.84,129.42,128.83,129.42,11975.0
2024-05-10 15:50:00,129.42,129.47,129.09,129.31,25162.0,129.42,129.47,129.09,129.31,25162.0
2024-05-10 15:55:00,129.36,129.82,129.28,129.72,96703.0,129.36,129.82,129.28,129.72,96703.0
2024-05-13 09:30:00,131.19,131.19,130.73,130.74,9781.0,131.19,131.19,130.73,130.74,9781.0
2024-05-13 09:35:00,130.8,131.0,129.93,129.93,3490.0,130.8,131.0,129.93,129.93,3490.0
2024-05-13 09:40:00,129.69,130.11,128.75,128.99,14620.0,129.69,130.11,128.75,128.99,14620.0
2024-05-13 09:45:00,128.63,130.26,128.63,130.26,5375.0,128.63,130.26,128.63,130.26,5375.0
2024-05-13 09:50:00,130.15,130.94,130.14,130.7,6349.0,130.15,130.94,130.14,130.7,6349.0
2024-05-13 09:55:00,130.7,131.67,130.62,131.67,8531.0,130.7,131.67,130.62,131.67,8531.0
2024-05-13 10:00:00,131.53,131.98,131.25,131.98,13671.0,131.53,131.98,131.25,131.98,13671.0
2024-05-13 10:05:00,131.97,132.02,131.16,131.51,21063.0,131.97,132.02,131.16,131.51,21063.0
2024-05-13 10:10:00,131.3,131.65,131.16,131.5,8945.0,131.3,131.65,131.16,131.5,8945.0
2024-05-13 10:15:00,131.53,131.69,131.33,131.41,5912.0,131.53,131.69,131.33,131.41,5912.0
2024-05-13 10:20:00,131.45,131.49,130.67,130.87,7015.0,131.45,131.49,130.67,130.87,7015.0
2024-05-13 10:25:00,130.96,130.96,130.53,130.62,3344.0,130.96,130.96,130.53,130.62,3344.0
2024-05-13 10:30:00,130.62,130.62,130.17,130.21,9079.0,130.62,130.62,130.17,130.21,9079.0
2024-05-13 10:35:00,130.31,130.7,130.31,130.62,8001.0,130.31,130.7,130.31,130.62,8001.0
2024-05-13 10:40:00,130.37,130.59,130.26,130.39,3938.0,130.37,130.59,130.26,130.39,3938.0
2024-05-13 10:45:00,130.44,130.45,129.48,129.81,12665.0,130.44,130.45,129.48,129.81,12665.0
2024-05-13 10:50:00,129.52,130.02,129.52,130.02,2035.0,129.52,130.02,129.52,130.02,2035.0
2024-05-13 10:55:00,130.0,130.75,129.79,130.65,4264.0,130.0,130.75,129.79,130.65,4264.0
2024-05-13 11:00:00,130.65,131.25,130.64,131.13,7051.0,130.65,131.25,130.64,131.13,7051.0
2024-05-13 11:05:00,131.27,131.74,131.27,131.74,5223.0,131.27,131.74,131.27,131.74,5223.0
2024-05-13 11:10:00,131.77,132.0,131.6,131.96,5662.0,131.77,132.0,131.6,131.96,5662.0
2024-05-13 11:15:00,131.94,132.14,131.84,131.96,2665.0,131.94,132.14,131.84,131.96,2665.0
2024-05-13 11:20:00,132.0,132.05,131.8,132.0,2262.0,132.0,132.05,131.8,132.0,2262.0
2024-05-13 11:25:00,131.97,131.97,131.6,131.78,3120.0,131.97,131.97,131.6,131.78,3120.0
2024-05-13 11:30:00,131.53,131.94,131.26,131.92,3677.0,131.53,131.94,131.26,131.92,3677.0
2024-05-13 11:35:00,131.88,132.0,131.51,131.52,4253.0,131.88,132.0,131.51,131.52,4253.0
2024-05-13 11:40:00,131.5,131.6,131.19,131.29,2575.0,131.5,131.6,131.19,131.29,2575.0
2024-05-13 11:45:00,131.56,131.86,131.45,131.81,1500.0,131.56,131.86,131.45,131.81,1500.0
2024-05-13 11:50:00,131.81,132.0,131.77,131.98,3323.0,131.81,132.0,131.77,131.98,3323.0
2024-05-13 11:55:00,131.99,131.99,131.53,131.76,2756.0,131.99,131.99,131.53,131.76,2756.0
2024-05-13 12:00:00,131.79,131.87,131.67,131.84,1466.0,131.79,131.87,131.67,131.84,1466.0
2024-05-13 12:05:00,131.73,131.86,131.71,131.71,800.0,131.73,131.86,131.71,131.71,800.0
2024-05-13 12:10:00,131.74,132.25,131.7,132.21,17396.0,131.74,132.25,131.7,132.21,17396.0
2024-05-13 12:15:00,132.25,132.73,132.25,132.72,8169.0,132.25,132.73,132.25,132.72,8169.0
2024-05-13 12:20:00,132.74,132.81,132.59,132.71,4541.0,132.74,132.81,132.59,132.71,4541.0
2024-05-13 12:25:00,132.81,132.81,132.57,132.65,3999.0,132.81,132.81,132.57,132.65,3999.0
2024-05-13 12:30:00,132.61,132.75,132.61,132.66,2143.0,132.61,132.75,132.61,132.66,2143.0
2024-05-13 12:35:00,132.72,132.73,132.49,132.67,4644.0,132.72,132.73,132.49,132.67,4644.0
2024-05-13 12:40:00,132.68,132.68,132.21,132.21,3663.0,132.68,132.68,132.21,132.21,3663.0
2024-05-13 12:45:00,132.2,132.35,132.1,132.34,1882.0,132.2,132.35,132.1,132.34,1882.0
2024-05-13 12:50:00,132.39,132.39,132.26,132.32,1517.0,132.39,132.39,132.26,132.32,1517.0
2024-05-13 12:55:00,132.39,132.48,132.32,132.48,1665.0,132.39,132.48,132.32,132.48,1665.0
2024-05-13 13:00:00,132.26,132.33,132.14,132.15,2270.0,132.26,132.33,132.14,132.15,2270.0
2024-05-13 13:05:00,132.03,132.04,131.57,131.71,5186.0,132.03,132.04,131.57,131.71,5186.0
2024-05-13 13:10:00,131.69,131.76,131.51,131.76,4969.0,131.69,131.76,131.51,131.76,4969.0
2024-05-13 13:15:00,131.91,132.25,131.87,132.17,2284.0,131.91,132.25,131.87,132.17,2284.0
2024-05-13 13:20:00,132.18,132.47,132.15,132.28,1822.0,132.18,132.47,132.15,132.28,1822.0
2024-05-13 13:25:00,132.27,132.36,132.05,132.23,2921.0,132.27,132.36,132.05,132.23,2921.0
2024-05-13 13:30:00,132.29,132.46,132.21,132.36,3647.0,132.29,132.46,132.21,132.36,3647.0
2024-05-13 13:35:00,132.37,132.72,132.36,132.54,6277.0,132.37,132.72,132.36,132.54,6277.0
2024-05-13 13:40:00,132.48,132.6,132.37,132.6,3116.0,132.48,132.6,132.37,132.6,3116.0
2024-05-13 13:45:00,132.66,132.66,132.4,132.44,4922.0,132.66,132.66,132.4,132.44,4922.0
2024-05-13 13:50:00,132.45,132.61,132.37,132.58,5561.0,132.45,132.61,132.37,132.58,5561.0
2024-05-13 13:55:00,132.44,132.73,132.32,132.72,5913.0,132.44,132.73,132.32,132.72,5913.0
2024-05-13 14:00:00,132.76,132.76,132.48,132.65,4897.0,132.76,132.76,132.48,132.65,4897.0
2024-05-13 14:05:00,132.63,132.69,132.29,132.36,4837.0,132.63,132.69,132.29,132.36,4837.0
2024-05-13 14:10:00,132.37,132.56,132.35,132.5,3809.0,132.37,132.56,132.35,132.5,3809.0
2024-05-13 14:15:00,132.52,132.53,132.12,132.26,6259.0,132.52,132.53,132.12,132.26,6259.0
2024-05-13 14:20:00,132.2,132.58,132.19,132.5,2903.0,132.2,132.58,132.19,132.5,2903.0
2024-05-13 14:25:00,132.58,132.63,132.46,132.48,1673.0,132.58,132.63,132.46,132.48,1673.0
2024-05-13 14:30:00,132.53,132.97,132.53,132.75,8995.0,132.53,132.97,132.53,132.75,8995.0
2024-05-13 14:35:00,132.74,132.86,132.53,132.81,6623.0,132.74,132.86,132.53,132.81,6623.0
2024-05-13 14:40:00,132.74,132.87,132.63,132.63,2608.0,132.74,132.87,132.63,132.63,2608.0
2024-05-13 14:45:00,132.72,132.73,132.19,132.25,6336.0,132.72,132.73,132.19,132.25,6336.0
2024-05-13 14:50:00,132.24,132.24,131.8,131.97,4624.0,132.24,132.24,131.8,131.97,4624.0
2024-05-13 14:55:00,131.93,132.0,131.8,131.93,2508.0,131.93,132.0,131.8,131.93,2508.0
2024-05-13 15:00:00,131.95,132.28,131.85,132.28,3712.0,131.95,132.28,131.85,132.28,3712.0
2024-05-13 15:05:00,132.22,132.28,132.09,132.28,2608.0,132.22,132.28,132.09,132.28,2608.0
2024-05-13 15:10:00,132.14,132.28,132.02,132.11,9552.0,132.14,132.28,132.02,132.11,9552.0
2024-05-13 15:15:00,132.17,132.24,132.05,132.24,7114.0,132.17,132.24,132.05,132.24,7114.0
2024-05-13 15:20:00,132.18,132.24,131.86,132.07,5941.0,132.18,132.24,131.86,132.07,5941.0
2024-05-13 15:25:00,132.02,132.29,132.02,132.09,7931.0,132.02,132.29,132.02,132.09,7931.0
2024-05-13 15:30:00,132.17,132.29,132.15,132.29,6751.0,132.17,132.29,132.15,132.29,6751.0
2024-05-13 15:35:00,132.3,132.57,132.27,132.36,11750.0,132.3,132.57,132.27,132.36,11750.0
2024-05-13 15:40:00,132.39,132.51,132.05,132.15,8854.0,132.39,132.51,132.05,132.15,8854.0
2024-05-13 15:45:00,132.07,132.23,131.71,131.71,17550.0,132.07,132.23,131.71,131.71,17550.0
2024-05-13 15:50:00,131.71,132.09,131.63,131.97,21160.0,131.71,132.09,131.63,131.97,21160.0
2024-05-13 15:55:00,131.94,132.47,131.93,132.37,71580.0,131.94,132.47,131.93,132.37,71580.0
2024-05-14 09:30:00,133.85,134.27,133.17,133.43,16194.0,133.85,134.27,133.17,133.43,16194.0
2024-05-14 09:35:00,133.33,133.73,133.11,133.63,4112.0,133.33,133.73,133.11,133.63,4112.0
2024-05-14 09:40:00,133.48,134.33,133.4,134.25,6552.0,133.48,134.33,133.4,134.25,6552.0
2024-05-14 09:45:00,134.27,134.27,133.67,133.97,7018.0,134.27,134.27,133.67,133.97,7018.0
2024-05-14 09:50:00,133.98,133.98,133.01,133.52,7445.0,133.98,133.98,133.01,133.52,7445.0
2024-05-14 09:55:00,133.34,134.29,133.33,133.89,8463.0,133.34,134.29,133.33,133.89,8463.0
2024-05-14 10:00:00,133.93,134.82,133.67,134.39,15540.0,133.93,134.82,133.67,134.39,15540.0
2024-05-14 10:05:00,134.18,135.09,134.18,134.75,16165.0,134.18,135.09,134.18,134.75,16165.0
2024-05-14 10:10:00,134.75,134.92,134.16,134.26,11635.0,134.75,134.92,134.16,134.26,11635.0
2024-05-14 10:15:00,134.16,134.26,133.26,133.39,9399.0,134.16,134.26,133.26,133.39,9399.0
2024-05-14 10:20:00,133.4,134.64,133.22,134.32,9617.0,133.4,134.64,133.22,134.32,9617.0
2024-05-14 10:25:00,134.61,134.61,134.21,134.5,8017.0,134.61,134.61,134.21,134.5,8017.0
2024-05-14 10:30:00,134.52,134.66,134.13,134.14,7993.0,134.52,134.66,134.13,134.14,7993.0
2024-05-14 10:35:00,134.4,134.41,133.37,133.53,7988.0,134.4,134.41,133.37,133.53,7988.0
2024-05-14 10:40:00,133.42,133.66,133.29,133.66,4111.0,133.42,133.66,133.29,133.66,4111.0
2024-05-14 10:45:00,133.61,133.75,133.5,133.69,6584.0,133.61,133.75,133.5,133.69,6584.0
2024-05-14 10:50:00,133.67,133.93,133.66,133.88,2357.0,133.67,133.93,133.66,133.88,2357.0
2024-05-14 10:55:00,133.78,134.06,133.75,133.84,7440.0,133.78,134.06,133.75,133.84,7440.0
2024-05-14 11:00:00,133.94,134.32,133.85,134.31,4826.0,133.94,134.32,133.85,134.31,4826.0
2024-05-14 11:05:00,134.31,134.65,134.25,134.62,5153.0,134.31,134.65,134.25,134.62,5153.0
2024-05-14 11:10:00,134.64,134.64,134.3,134.54,4334.0,134.64,134.64,134.3,134.54,4334.0
2024-05-14 11:15:00,134.49,135.07,134.49,135.07,9306.0,134.49,135.07,134.49,135.07,9306.0
2024-05-14 11:20:00,135.0,135.71,134.82,135.61,25556.0,135.0,135.71,134.82,135.61,25556.0
2024-05-14 11:25:00,135.61,135.85,135.31,135.64,15252.0,135.61,135.85,135.31,135.64,15252.0
2024-05-14 11:30:00,135.57,135.66,134.67,134.67,11892.0,135.57,135.66,134.67,134.67,11892.0
2024-05-14 11:35:00,134.78,135.01,134.63,134.75,6623.0,134.78,135.01,134.63,134.75,6623.0
2024-05-14 11:40:00,134.78,135.32,134.77,135.06,4516.0,134.78,135.32,134.77,135.06,4516.0
2024-05-14 11:45:00,135.02,135.16,134.85,135.16,4312.0,135.02,135.16,134.85,135.16,4312.0
2024-05-14 11:50:00,135.09,135.4,135.06,135.14,5353.0,135.09,135.4,135.06,135.14,5353.0
2024-05-14 11:55:00,135.27,135.34,135.02,135.05,7395.0,135.27,135.34,135.02,135.05,7395.0
2024-05-14 12:00:00,135.01,135.18,134.82,134.91,8066.0,135.01,135.18,134.82,134.91,8066.0
2024-05-14 12:05:00,134.99,135.15,134.99,135.15,4100.0,134.99,135.15,134.99,135.15,4100.0
2024-05-14 12:10:00,135.14,135.19,134.94,135.06,4832.0,135.14,135.19,134.94,135.06,4832.0
2024-05-14 12:15:00,135.22,135.33,135.13,135.33,2618.0,135.22,135.33,135.13,135.33,2618.0
2024-05-14 12:20:00,135.26,135.26,134.94,135.05,4441.0,135.26,135.26,134.94,135.05,4441.0
2024-05-14 12:25:00,135.05,135.11,134.98,135.11,2956.0,135.05,135.11,134.98,135.11,2956.0
2024-05-14 12:30:00,135.09,135.1,134.48,134.59,14349.0,135.09,135.1,134.48,134.59,14349.0
2024-05-14 12:35:00,134.59,135.11,134.49,135.08,14612.0,134.59,135.11,134.49,135.08,14612.0
2024-05-14 12:40:00,135.12,135.22,135.1,135.22,3160.0,135.12,135.22,135.1,135.22,3160.0
2024-05-14 12:45:00,135.19,135.29,135.08,135.15,3357.0,135.19,135.29,135.08,135.15,3357.0
2024-05-14 12:50:00,135.14,135.23,134.65,134.71,14404.0,135.14,135.23,134.65,134.71,14404.0
2024-05-14 12:55:00,134.64,134.91,134.54,134.91,3903.0,134.64,134.91,134.54,134.91,3903.0
2024-05-14 13:00:00,134.91,134.99,134.72,134.86,3937.0,134.91,134.99,134.72,134.86,3937.0
2024-05-14 13:05:00,135.0,135.05,134.7,135.0,3947.0,135.0,135.05,134.7,135.0,3947.0
2024-05-14 13:10:00,135.03,135.04,134.79,134.79,2102.0,135.03,135.04,134.79,134.79,2102.0
2024-05-14 13:15:00,134.79,135.33,134.79,135.33,4268.0,134.79,135.33,134.79,135.33,4268.0
2024-05-14 13:20:00,135.34,135.37,135.14,135.2,7616.0,135.34,135.37,135.14,135.2,7616.0
2024-05-14 13:25:00,135.28,135.95,135.27,135.83,9121.0,135.28,135.95,135.27,135.83,9121.0
2024-05-14 13:30:00,135.7,135.79,135.49,135.56,4153.0,135.7,135.79,135.49,135.56,4153.0
2024-05-14 13:35:00,135.46,135.62,135.27,135.37,5124.0,135.46,135.62,135.27,135.37,5124.0
2024-05-14 13:40:00,135.27,135.78,135.23,135.78,5241.0,135.27,135.78,135.23,135.78,5241.0
2024-05-14 13:45:00,135.75,135.88,135.6,135.67,3761.0,135.75,135.88,135.6,135.67,3761.0
2024-05-14 13:50:00,135.69,135.95,135.68,135.74,2125.0,135.69,135.95,135.68,135.74,2125.0
2024-05-14 13:55:00,135.74,135.87,135.63,135.63,3223.0,135.74,135.87,135.63,135.63,3223.0
2024-05-14 14:00:00,135.63,135.87,135.63,135.74,4992.0,135.63,135.87,135.63,135.74,4992.0
2024-05-14 14:05:00,135.78,136.35,135.63,136.05,20669.0,135.78,136.35,135.63,136.05,20669.0
2024-05-14 14:10:00,136.09,136.34,136.01,136.34,6786.0,136.09,136.34,136.01,136.34,6786.0
2024-05-14 14:15:00,136.2,136.25,135.95,136.03,8738.0,136.2,136.25,135.95,136.03,8738.0
2024-05-14 14:20:00,136.03,136.39,135.9,136.19,11995.0,136.03,136.39,135.9,136.19,11995.0
2024-05-14 14:25:00,136.05,136.3,136.05,136.19,5472.0,136.05,136.3,136.05,136.19,5472.0
2024-05-14 14:30:00,136.14,136.41,136.11,136.41,4379.0,136.14,136.41,136.11,136.41,4379.0
2024-05-14 14:35:00,136.46,136.46,136.12,136.27,5290.0,136.46,136.46,136.12,136.27,5290.0
2024-05-14 14:40:00,136.28,136.36,136.26,136.32,3091.0,136.28,136.36,136.26,136.32,3091.0
2024-05-14 14:45:00,136.24,136.31,135.93,136.21,7991.0,136.24,136.31,135.93,136.21,7991.0
2024-05-14 14:50:00,136.19,136.19,135.95,136.07,6119.0,136.19,136.19,135.95,136.07,6119.0
2024-05-14 14:55:00,136.1,136.27,136.1,136.27,1710.0,136.1,136.27,136.1,136.27,1710.0
2024-05-14 15:00:00,136.22,136.3,136.06,136.06,4408.0,136.22,136.3,136.06,136.06,4408.0
2024-05-14 15:05:00,136.07,136.15,136.01,136.13,1856.0,136.07,136.15,136.01,136.13,1856.0
2024-05-14 15:10:00,136.15,136.21,136.01,136.08,5545.0,136.15,136.21,136.01,136.08,5545.0
2024-05-14 15:15:00,136.08,136.21,136.03,136.2,7682.0,136.08,136.21,136.03,136.2,7682.0
2024-05-14 15:20:00,136.15,136.33,136.15,136.31,4162.0,136.15,136.33,136.15,136.31,4162.0
2024-05-14 15:25:00,136.22,136.27,136.04,136.13,7675.0,136.22,136.27,136.04,136.13,7675.0
2024-05-14 15:30:00,136.14,136.33,136.09,136.27,7306.0,136.14,136.33,136.09,136.27,7306.0
2024-05-14 15:35:00,136.22,136.25,136.13,136.16,13625.0,136.22,136.25,136.13,136.16,13625.0
2024-05-14 15:40:00,136.17,136.25,136.12,136.15,10456.0,136.17,136.25,136.12,136.15,10456.0
2024-05-14 15:45:00,136.15,136.34,136.05,136.24,22944.0,136.15,136.34,136.05,136.24,22944.0
2024-05-14 15:50:00,136.28,136.39,136.05,136.37,24172.0,136.28,136.39,136.05,136.37,24172.0
2024-05-14 15:55:00,136.37,136.43,136.08,136.23,54969.0,136.37,136.43,136.08,136.23,54969.0
2024-05-15 09:30:00,136.45,137.75,135.7,137.25,32444.0,136.45,137.75,135.7,137.25,32444.0
2024-05-15 09:35:00,136.9,137.71,136.59,137.66,5260.0,136.9,137.71,136.59,137.66,5260.0
2024-05-15 09:40:00,136.97,137.2,135.92,136.17,11760.0,136.97,137.2,135.92,136.17,11760.0
2024-05-15 09:45:00,135.96,136.01,135.45,135.76,7103.0,135.96,136.01,135.45,135.76,7103.0
2024-05-15 09:50:00,135.5,135.97,135.25,135.86,5687.0,135.5,135.97,135.25,135.86,5687.0
2024-05-15 09:55:00,135.93,136.35,135.6,135.61,11179.0,135.93,136.35,135.6,135.61,11179.0
2024-05-15 10:00:00,135.77,136.78,135.77,136.73,8382.0,135.77,136.78,135.77,136.73,8382.0
2024-05-15 10:05:00,136.82,137.49,136.81,136.93,8569.0,136.82,137.49,136.81,136.93,8569.0
2024-05-15 10:10:00,137.42,137.43,136.81,137.15,19071.0,137.42,137.43,136.81,137.15,19071.0
2024-05-15 10:15:00,137.16,137.62,137.03,137.21,6579.0,137.16,137.62,137.03,137.21,6579.0
2024-05-15 10:20:00,137.2,138.0,137.2,137.77,10090.0,137.2,138.0,137.2,137.77,10090.0
2024-05-15 10:25:00,137.64,137.8,137.07,137.55,6242.0,137.64,137.8,137.07,137.55,6242.0
2024-05-15 10:30:00,137.44,137.55,137.18,137.19,4947.0,137.44,137.55,137.18,137.19,4947.0
2024-05-15 10:35:00,137.26,137.58,137.0,137.49,8310.0,137.26,137.58,137.0,137.49,8310.0
2024-05-15 10:40:00,137.46,137.47,136.68,136.81,6329.0,137.46,137.47,136.68,136.81,6329.0
2024-05-15 10:45:00,136.88,136.88,136.46,136.47,8530.0,136.88,136.88,136.46,136.47,8530.0
2024-05-15 10:50:00,136.65,137.0,136.5,136.52,12637.0,136.65,137.0,136.5,136.52,12637.0
2024-05-15 10:55:00,136.56,137.2,136.56,137.07,13672.0,136.56,137.2,136.56,137.07,13672.0
2024-05-15 11:00:00,137.07,137.16,136.61,136.68,4420.0,137.07,137.16,136.61,136.68,4420.0
2024-05-15 11:05:00,136.64,137.24,136.6,136.94,16026.0,136.64,137.24,136.6,136.94,16026.0
2024-05-15 11:10:00,137.02,137.02,136.18,136.55,7146.0,137.02,137.02,136.18,136.55,7146.0
2024-05-15 11:15:00,136.44,136.55,136.16,136.43,4142.0,136.44,136.55,136.16,136.43,4142.0
2024-05-15 11:20:00,136.33,136.57,135.99,136.24,9149.0,136.33,136.57,135.99,136.24,9149.0
2024-05-15 11:25:00,136.18,136.22,135.93,136.08,2140.0,136.18,136.22,135.93,136.08,2140.0
2024-05-15 11:30:00,136.19,136.65,136.03,136.65,6853.0,136.19,136.65,136.03,136.65,6853.0
2024-05-15 11:35:00,136.51,136.66,136.36,136.47,4220.0,136.51,136.66,136.36,136.47,4220.0
2024-05-15 11:40:00,136.6,136.75,136.21,136.43,8559.0,136.6,136.75,136.21,136.43,8559.0
2024-05-15 11:45:00,136.4,136.56,136.23,136.43,3967.0,136.4,136.56,136.23,136.43,3967.0
2024-05-15 11:50:00,136.54,136.77,136.39,136.55,4204.0,136.54,136.77,136.39,136.55,4204.0
2024-05-15 11:55:00,136.47,136.6,136.15,136.45,6991.0,136.47,136.6,136.15,136.45,6991.0
2024-05-15 12:00:00,136.49,136.5,135.97,136.15,6776.0,136.49,136.5,135.97,136.15,6776.0
2024-05-15 12:05:00,136.17,136.43,136.05,136.26,2844.0,136.17,136.43,136.05,136.26,2844.0
2024-05-15 12:10:00,136.35,136.44,136.04,136.2,4153.0,136.35,136.44,136.04,136.2,4153.0
2024-05-15 12:15:00,136.24,136.27,136.09,136.26,2629.0,136.24,136.27,136.09,136.26,2629.0
2024-05-15 12:20:00,136.26,136.44,136.08,136.33,6453.0,136.26,136.44,136.08,136.33,6453.0
2024-05-15 12:25:00,136.16,136.22,135.69,136.22,8609.0,136.16,136.22,135.69,136.22,8609.0
2024-05-15 12:30:00,136.23,136.33,136.13,136.16,6375.0,136.23,136.33,136.13,136.16,6375.0
2024-05-15 12:35:00,136.21,136.39,136.11,136.13,7855.0,136.21,136.39,136.11,136.13,7855.0
2024-05-15 12:40:00,136.25,136.27,135.77,136.0,7583.0,136.25,136.27,135.77,136.0,7583.0
2024-05-15 12:45:00,135.97,135.97,135.66,135.83,4285.0,135.97,135.97,135.66,135.83,4285.0
2024-05-15 12:50:00,135.83,136.26,135.63,136.26,27453.0,135.83,136.26,135.63,136.26,27453.0
2024-05-15 12:55:00,136.21,136.42,135.9,136.23,6523.0,136.21,136.42,135.9,136.23,6523.0
2024-05-15 13:00:00,136.31,136.58,136.31,136.53,1831.0,136.31,136.58,136.31,136.53,1831.0
2024-05-15 13:05:00,136.52,136.52,136.0,136.08,3737.0,136.52,136.52,136.0,136.08,3737.0
2024-05-15 13:10:00,136.0,136.14,135.63,135.63,21603.0,136.0,136.14,135.63,135.63,21603.0
2024-05-15 13:15:00,135.65,135.76,135.11,135.19,3835.0,135.65,135.76,135.11,135.19,3835.0
2024-05-15 13:20:00,135.29,135.29,134.8,135.16,8460.0,135.29,135.29,134.8,135.16,8460.0
2024-05-15 13:25:00,135.18,135.4,135.06,135.19,3928.0,135.18,135.4,135.06,135.19,3928.0
2024-05-15 13:30:00,135.19,135.46,135.19,135.32,2060.0,135.19,135.46,135.19,135.32,2060.0
2024-05-15 13:35:00,135.32,135.36,135.04,135.08,5476.0,135.32,135.36,135.04,135.08,5476.0
2024-05-15 13:40:00,135.14,135.24,135.0,135.1,1400.0,135.14,135.24,135.0,135.1,1400.0
2024-05-15 13:45:00,135.15,135.15,134.45,134.55,7651.0,135.15,135.15,134.45,134.55,7651.0
2024-05-15 13:50:00,134.58,134.88,134.35,134.8,5058.0,134.58,134.88,134.35,134.8,5058.0
2024-05-15 13:55:00,134.88,134.94,134.75,134.83,1661.0,134.88,134.94,134.75,134.83,1661.0
2024-05-15 14:00:00,134.77,135.16,134.74,135.16,2371.0,134.77,135.16,134.74,135.16,2371.0
2024-05-15 14:05:00,135.03,135.68,134.93,135.56,20291.0,135.03,135.68,134.93,135.56,20291.0
2024-05-15 14:10:00,135.49,135.66,135.47,135.5,2180.0,135.49,135.66,135.47,135.5,2180.0
2024-05-15 14:15:00,135.47,135.48,135.09,135.25,3945.0,135.47,135.48,135.09,135.25,3945.0
2024-05-15 14:20:00,135.23,135.3,135.12,135.13,5817.0,135.23,135.3,135.12,135.13,5817.0
2024-05-15 14:25:00,135.08,135.49,135.08,135.43,3439.0,135.08,135.49,135.08,135.43,3439.0
2024-05-15 14:30:00,135.52,135.85,135.42,135.42,7467.0,135.52,135.85,135.42,135.42,7467.0
2024-05-15 14:35:00,135.57,135.94,135.56,135.86,2500.0,135.57,135.94,135.56,135.86,2500.0
2024-05-15 14:40:00,135.78,135.78,135.44,135.72,3386.0,135.78,135.78,135.44,135.72,3386.0
2024-05-15 14:45:00,135.71,135.77,135.63,135.67,2034.0,135.71,135.77,135.63,135.67,2034.0
2024-05-15 14:50:00,135.79,135.84,135.52,135.62,3708.0,135.79,135.84,135.52,135.62,3708.0
2024-05-15 14:55:00,135.67,135.79,135.53,135.71,4334.0,135.67,135.79,135.53,135.71,4334.0
2024-05-15 15:00:00,135.72,135.72,135.48,135.59,2600.0,135.72,135.72,135.48,135.59,2600.0
2024-05-15 15:05:00,135.67,136.03,135.67,136.0,4394.0,135.67,136.03,135.67,136.0,4394.0
2024-05-15 15:10:00,135.98,136.25,135.9,136.18,5286.0,135.98,136.25,135.9,136.18,5286.0
2024-05-15 15:15:00,136.19,136.34,136.14,136.3,5355.0,136.19,136.34,136.14,136.3,5355.0
2024-05-15 15:20:00,136.18,136.18,135.95,136.07,5752.0,136.18,136.18,135.95,136.07,5752.0
2024-05-15 15:25:00,136.05,136.05,135.8,135.92,3681.0,136.05,136.05,135.8,135.92,3681.0
2024-05-15 15:30:00,135.97,136.03,135.81,135.97,4528.0,135.97,136.03,135.81,135.97,4528.0
2024-05-15 15:35:00,135.9,135.99,135.73,135.81,11746.0,135.9,135.99,135.73,135.81,11746.0
2024-05-15 15:40:00,135.84,136.25,135.69,136.24,17393.0,135.84,136.25,135.69,136.24,17393.0
2024-05-15 15:45:00,136.25,136.76,136.13,136.76,34347.0,136.25,136.76,136.13,136.76,34347.0
2024-05-15 15:50:00,136.94,137.07,136.48,137.02,37345.0,136.94,137.07,136.48,137.02,37345.0
2024-05-15 15:55:00,136.98,137.7,136.88,137.69,115755.0,136.98,137.7,136.88,137.69,115755.0
2024-05-16 09:30:00,136.94,137.26,136.3,136.33,12672.0,136.94,137.26,136.3,136.33,12672.0
2024-05-16 09:35:00,136.01,136.13,135.69,136.09,2525.0,136.01,136.13,135.69,136.09,2525.0
2024-05-16 09:40:00,136.02,136.34,135.52,135.57,4898.0,136.02,136.34,135.52,135.57,4898.0
2024-05-16 09:45:00,135.57,136.14,135.57,136.08,1855.0,135.57,136.14,135.57,136.08,1855.0
2024-05-16 09:50:00,136.09,136.09,135.58,135.73,2029.0,136.09,136.09,135.58,135.73,2029.0
2024-05-16 09:55:00,135.73,135.89,135.51,135.59,4622.0,135.73,135.89,135.51,135.59,4622.0
2024-05-16 10:00:00,135.48,136.41,135.37,136.41,4278.0,135.48,136.41,135.37,136.41,4278.0
2024-05-16 10:05:00,136.41,136.61,136.16,136.61,3016.0,136.41,136.61,136.16,136.61,3016.0
2024-05-16 10:10:00,136.6,137.35,136.57,137.06,5821.0,136.6,137.35,136.57,137.06,5821.0
2024-05-16 10:15:00,137.34,137.4,137.17,137.28,4034.0,137.34,137.4,137.17,137.28,4034.0
2024-05-16 10:20:00,137.38,137.8,137.29,137.59,4289.0,137.38,137.8,137.29,137.59,4289.0
2024-05-16 10:25:00,137.71,137.75,137.5,137.61,1834.0,137.71,137.75,137.5,137.61,1834.0
2024-05-16 10:30:00,137.6,137.63,137.36,137.37,4280.0,137.6,137.63,137.36,137.37,4280.0
2024-05-16 10:35:00,137.41,137.51,137.03,137.22,1927.0,137.41,137.51,137.03,137.22,1927.0
2024-05-16 10:40:00,137.19,137.8,137.19,137.74,22678.0,137.19,137.8,137.19,137.74,22678.0
2024-05-16 10:45:00,137.99,138.14,137.83,137.86,6937.0,137.99,138.14,137.83,137.86,6937.0
2024-05-16 10:50:00,137.86,138.14,137.8,138.03,4713.0,137.86,138.14,137.8,138.03,4713.0
2024-05-16 10:55:00,138.12,138.12,137.47,137.47,1731.0,138.12,138.12,137.47,137.47,1731.0
2024-05-16 11:00:00,137.46,137.84,137.43,137.75,15241.0,137.46,137.84,137.43,137.75,15241.0
2024-05-16 11:05:00,137.77,138.02,137.75,137.94,3232.0,137.77,138.02,137.75,137.94,3232.0
2024-05-16 11:10:00,137.94,138.02,137.18,137.18,2969.0,137.94,138.02,137.18,137.18,2969.0
2024-05-16 11:15:00,136.99,137.11,136.87,137.11,2713.0,136.99,137.11,136.87,137.11,2713.0
2024-05-16 11:20:00,137.08,137.32,137.08,137.22,1272.0,137.08,137.32,137.08,137.22,1272.0
2024-05-16 11:25:00,137.28,137.3,137.12,137.3,1346.0,137.28,137.3,137.12,137.3,1346.0
2024-05-16 11:30:00,137.25,137.44,137.25,137.42,2457.0,137.25,137.44,137.25,137.42,2457.0
2024-05-16 11:35:00,137.59,137.88,137.57,137.59,3468.0,137.59,137.88,137.57,137.59,3468.0
2024-05-16 11:40:00,137.67,137.67,137.16,137.28,1640.0,137.67,137.67,137.16,137.28,1640.0
2024-05-16 11:45:00,137.31,137.32,136.8,136.81,4996.0,137.31,137.32,136.8,136.81,4996.0
2024-05-16 11:50:00,136.84,136.84,136.5,136.63,5170.0,136.84,136.84,136.5,136.63,5170.0
2024-05-16 11:55:00,136.55,136.73,136.54,136.71,3442.0,136.55,136.73,136.54,136.71,3442.0
2024-05-16 12:00:00,136.71,136.71,136.33,136.38,4613.0,136.71,136.71,136.33,136.38,4613.0
2024-05-16 12:05:00,136.47,136.64,136.36,136.47,3637.0,136.47,136.64,136.36,136.47,3637.0
2024-05-16 12:10:00,136.66,136.88,136.53,136.84,4476.0,136.66,136.88,136.53,136.84,4476.0
2024-05-16 12:15:00,136.78,136.78,136.45,136.45,2098.0,136.78,136.78,136.45,136.45,2098.0
2024-05-16 12:20:00,136.55,136.73,136.49,136.71,2145.0,136.55,136.73,136.49,136.71,2145.0
2024-05-16 12:25:00,136.77,136.8,136.69,136.69,600.0,136.77,136.8,136.69,136.69,600.0
2024-05-16 12:30:00,136.62,136.71,136.55,136.68,1805.0,136.62,136.71,136.55,136.68,1805.0
2024-05-16 12:35:00,136.59,136.6,136.42,136.47,2700.0,136.59,136.6,136.42,136.47,2700.0
2024-05-16 12:40:00,136.52,136.62,136.5,136.57,4118.0,136.52,136.62,136.5,136.57,4118.0
2024-05-16 12:45:00,136.57,136.66,136.49,136.6,2043.0,136.57,136.66,136.49,136.6,2043.0
2024-05-16 12:50:00,136.69,137.11,136.68,137.07,8934.0,136.69,137.11,136.68,137.07,8934.0
2024-05-16 12:55:00,137.15,137.31,137.07,137.25,2105.0,137.15,137.31,137.07,137.25,2105.0
2024-05-16 13:00:00,137.25,137.25,136.92,136.93,1963.0,137.25,137.25,136.92,136.93,1963.0
2024-05-16 13:05:00,137.02,137.27,136.99,137.21,2863.0,137.02,137.27,136.99,137.21,2863.0
2024-05-16 13:10:00,137.2,137.2,137.06,137.09,1299.0,137.2,137.2,137.06,137.09,1299.0
2024-05-16 13:15:00,137.15,137.28,137.07,137.24,2774.0,137.15,137.28,137.07,137.24,2774.0
2024-05-16 13:20:00,137.29,137.32,136.34,136.35,8887.0,137.29,137.32,136.34,136.35,8887.0
2024-05-16 13:25:00,136.24,136.55,136.13,136.34,2672.0,136.24,136.55,136.13,136.34,2672.0
2024-05-16 13:30:00,136.29,136.4,136.27,136.4,1214.0,136.29,136.4,136.27,136.4,1214.0
2024-05-16 13:35:00,136.34,136.48,136.34,136.46,2105.0,136.34,136.48,136.34,136.46,2105.0
2024-05-16 13:40:00,136.53,136.53,136.32,136.44,981.0,136.53,136.53,136.32,136.44,981.0
2024-05-16 13:45:00,136.41,136.6,136.25,136.25,2850.0,136.41,136.6,136.25,136.25,2850.0
2024-05-16 13:50:00,136.35,136.52,136.35,136.37,2193.0,136.35,136.52,136.35,136.37,2193.0
2024-05-16 13:55:00,136.46,136.63,136.45,136.63,1630.0,136.46,136.63,136.45,136.63,1630.0
2024-05-16 14:00:00,136.7,136.7,136.51,136.52,2545.0,136.7,136.7,136.51,136.52,2545.0
2024-05-16 14:05:00,136.55,136.56,136.39,136.4,907.0,136.55,136.56,136.39,136.4,907.0
2024-05-16 14:10:00,136.49,136.49,135.94,135.94,2347.0,136.49,136.49,135.94,135.94,2347.0
2024-05-16 14:15:00,135.88,136.04,135.81,136.04,2719.0,135.88,136.04,135.81,136.04,2719.0
2024-05-16 14:20:00,136.06,136.27,136.02,136.03,2963.0,136.06,136.27,136.02,136.03,2963.0
2024-05-16 14:25:00,136.03,136.06,135.98,136.01,1460.0,136.03,136.06,135.98,136.01,1460.0
2024-05-16 14:30:00,136.03,136.19,135.99,136.1,1202.0,136.03,136.19,135.99,136.1,1202.0
2024-05-16 14:35:00,136.09,136.15,135.99,136.15,760.0,136.09,136.15,135.99,136.15,760.0
2024-05-16 14:40:00,136.17,136.37,136.16,136.26,1962.0,136.17,136.37,136.16,136.26,1962.0
2024-05-16 14:45:00,136.15,136.15,135.88,135.88,2376.0,136.15,136.15,135.88,135.88,2376.0
2024-05-16 14:50:00,135.85,136.06,135.8,136.06,3395.0,135.85,136.06,135.8,136.06,3395.0
2024-05-16 14:55:00,136.05,136.25,136.03,136.25,1845.0,136.05,136.25,136.03,136.25,1845.0
2024-05-16 15:00:00,136.34,136.34,136.14,136.31,2300.0,136.34,136.34,136.14,136.31,2300.0
2024-05-16 15:05:00,136.3,136.32,136.17,136.21,1600.0,136.3,136.32,136.17,136.21,1600.0
2024-05-16 15:10:00,136.22,136.23,135.97,136.18,4643.0,136.22,136.23,135.97,136.18,4643.0
2024-05-16 15:15:00,136.18,136.18,135.96,136.09,4014.0,136.18,136.18,135.96,136.09,4014.0
2024-05-16 15:20:00,136.14,136.26,136.06,136.16,7147.0,136.14,136.26,136.06,136.16,7147.0
2024-05-16 15:25:00,136.16,136.29,136.09,136.09,2422.0,136.16,136.29,136.09,136.09,2422.0
2024-05-16 15:30:00,136.12,136.31,136.0,136.21,4818.0,136.12,136.31,136.0,136.21,4818.0
2024-05-16 15:35:00,136.24,136.36,136.15,136.19,6823.0,136.24,136.36,136.15,136.19,6823.0
2024-05-16 15:40:00,136.22,136.24,135.92,135.94,7083.0,136.22,136.24,135.92,135.94,7083.0
2024-05-16 15:45:00,135.97,136.02,135.87,135.97,2898.0,135.97,136.02,135.87,135.97,2898.0
2024-05-16 15:50:00,135.97,136.49,135.97,136.42,11861.0,135.97,136.49,135.97,136.42,11861.0
2024-05-16 15:55:00,136.39,136.48,135.65,135.69,42992.0,136.39,136.48,135.65,135.69,42992.0
2024-05-17 09:30:00,137.75,139.46,136.0,138.9,51617.0,137.75,139.46,136.0,138.9,51617.0
2024-05-17 09:35:00,138.95,139.97,138.6,139.14,24413.0,138.95,139.97,138.6,139.14,24413.0
2024-05-17 09:40:00,139.11,139.45,138.35,138.44,8816.0,139.11,139.45,138.35,138.44,8816.0
2024-05-17 09:45:00,138.58,139.03,138.47,138.7,8520.0,138.58,139.03,138.47,138.7,8520.0
2024-05-17 09:50:00,138.96,139.0,137.79,137.86,16290.0,138.96,139.0,137.79,137.86,16290.0
2024-05-17 09:55:00,137.62,137.62,136.83,137.03,20919.0,137.62,137.62,136.83,137.03,20919.0
2024-05-17 10:00:00,136.97,136.97,135.86,136.28,24789.0,136.97,136.97,135.86,136.28,24789.0
2024-05-17 10:05:00,136.28,136.55,135.6,135.93,13077.0,136.28,136.55,135.6,135.93,13077.0
2024-05-17 10:10:00,135.98,136.04,135.39,135.4,5476.0,135.98,136.04,135.39,135.4,5476.0
2024-05-17 10:15:00,135.44,136.03,135.4,135.88,20144.0,135.44,136.03,135.4,135.88,20144.0
2024-05-17 10:20:00,135.82,136.01,135.71,135.79,3946.0,135.82,136.01,135.71,135.79,3946.0
2024-05-17 10:25:00,135.85,135.9,135.59,135.61,15666.0,135.85,135.9,135.59,135.61,15666.0
2024-05-17 10:30:00,135.75,136.37,135.59,136.22,5546.0,135.75,136.37,135.59,136.22,5546.0
2024-05-17 10:35:00,136.36,136.48,135.93,135.94,3762.0,136.36,136.48,135.93,135.94,3762.0
2024-05-17 10:40:00,136.12,136.49,136.01,136.39,7447.0,136.12,136.49,136.01,136.39,7447.0
2024-05-17 10:45:00,136.34,136.42,136.31,136.33,2374.0,136.34,136.42,136.31,136.33,2374.0
2024-05-17 10:50:00,136.47,136.78,136.43,136.68,4905.0,136.47,136.78,136.43,136.68,4905.0
2024-05-17 10:55:00,136.51,137.01,136.45,136.88,23363.0,136.51,137.01,136.45,136.88,23363.0
2024-05-17 11:00:00,136.91,137.04,136.29,136.3,18224.0,136.91,137.04,136.29,136.3,18224.0
2024-05-17 11:05:00,136.25,136.37,135.99,136.11,4988.0,136.25,136.37,135.99,136.11,4988.0
2024-05-17 11:10:00,136.13,136.76,136.12,136.76,4026.0,136.13,136.76,136.12,136.76,4026.0
2024-05-17 11:15:00,136.78,137.15,136.73,137.09,3638.0,136.78,137.15,136.73,137.09,3638.0
2024-05-17 11:20:00,137.19,137.19,136.83,136.83,2194.0,137.19,137.19,136.83,136.83,2194.0
2024-05-17 11:25:00,136.84,137.04,136.82,136.94,3430.0,136.84,137.04,136.82,136.94,3430.0
2024-05-17 11:30:00,137.07,137.17,136.88,137.17,3820.0,137.07,137.17,136.88,137.17,3820.0
2024-05-17 11:35:00,137.19,137.5,137.19,137.43,5333.0,137.19,137.5,137.19,137.43,5333.0
2024-05-17 11:40:00,137.43,137.5,137.25,137.37,12136.0,137.43,137.5,137.25,137.37,12136.0
2024-05-17 11:45:00,137.49,137.49,136.8,136.8,2228.0,137.49,137.49,136.8,136.8,2228.0
2024-05-17 11:50:00,136.89,137.44,136.78,137.31,4190.0,136.89,137.44,136.78,137.31,4190.0
2024-05-17 11:55:00,137.44,137.75,137.38,137.7,4617.0,137.44,137.75,137.38,137.7,4617.0
2024-05-17 12:00:00,137.79,137.98,137.79,137.97,3735.0,137.79,137.98,137.79,137.97,3735.0
2024-05-17 12:05:00,137.99,138.28,137.95,138.25,17137.0,137.99,138.28,137.95,138.25,17137.0
2024-05-17 12:10:00,138.18,138.24,137.76,137.76,7109.0,138.18,138.24,137.76,137.76,7109.0
2024-05-17 12:15:00,137.69,137.69,137.47,137.47,2631.0,137.69,137.69,137.47,137.47,2631.0
2024-05-17 12:20:00,137.24,137.49,137.21,137.47,3717.0,137.24,137.49,137.21,137.47,3717.0
2024-05-17 12:25:00,137.63,137.91,137.57,137.83,5856.0,137.63,137.91,137.57,137.83,5856.0
2024-05-17 12:30:00,137.9,137.9,137.68,137.79,4407.0,137.9,137.9,137.68,137.79,4407.0
2024-05-17 12:35:00,137.73,137.9,137.73,137.81,2205.0,137.73,137.9,137.73,137.81,2205.0
2024-05-17 12:40:00,137.87,138.18,137.87,138.16,10592.0,137.87,138.18,137.87,138.16,10592.0
2024-05-17 12:45:00,138.16,138.19,137.65,137.85,6283.0,138.16,138.19,137.65,137.85,6283.0
2024-05-17 12:50:00,137.91,138.26,137.91,138.26,3008.0,137.91,138.26,137.91,138.26,3008.0
2024-05-17 12:55:00,138.11,138.24,138.06,138.12,2216.0,138.11,138.24,138.06,138.12,2216.0
2024-05-17 13:00:00,138.12,138.19,137.75,137.86,5562.0,138.12,138.19,137.75,137.86,5562.0
2024-05-17 13:05:00,137.78,137.88,137.76,137.76,1717.0,137.78,137.88,137.76,137.76,1717.0
2024-05-17 13:10:00,137.83,137.95,137.81,137.91,2162.0,137.83,137.95,137.81,137.91,2162.0
2024-05-17 13:15:00,137.96,138.04,137.77,137.77,3052.0,137.96,138.04,137.77,137.77,3052.0
2024-05-17 13:20:00,137.7,137.79,137.7,137.7,2138.0,137.7,137.79,137.7,137.7,2138.0
2024-05-17 13:25:00,137.76,137.82,137.7,137.82,3591.0,137.76,137.82,137.7,137.82,3591.0
2024-05-17 13:30:00,137.83,137.92,137.83,137.87,1637.0,137.83,137.92,137.83,137.87,1637.0
2024-05-17 13:35:00,137.87,137.87,137.59,137.72,4236.0,137.87,137.87,137.59,137.72,4236.0
2024-05-17 13:40:00,137.61,137.64,137.46,137.64,3339.0,137.61,137.64,137.46,137.64,3339.0
2024-05-17 13:45:00,137.58,137.79,137.51,137.74,6464.0,137.58,137.79,137.51,137.74,6464.0
2024-05-17 13:50:00,137.74,137.93,137.73,137.93,4125.0,137.74,137.93,137.73,137.93,4125.0
2024-05-17 13:55:00,137.98,138.41,137.98,138.41,6401.0,137.98,138.41,137.98,138.41,6401.0
2024-05-17 14:00:00,138.39,138.47,138.05,138.05,12146.0,138.39,138.47,138.05,138.05,12146.0
2024-05-17 14:05:00,138.06,138.19,137.99,138.06,4631.0,138.06,138.19,137.99,138.06,4631.0
2024-05-17 14:10:00,138.0,138.11,137.26,137.26,8564.0,138.0,138.11,137.26,137.26,8564.0
2024-05-17 14:15:00,137.26,137.79,137.26,137.74,8287.0,137.26,137.79,137.26,137.74,8287.0
2024-05-17 14:20:00,137.74,137.74,137.23,137.41,3780.0,137.74,137.74,137.23,137.41,3780.0
2024-05-17 14:25:00,137.43,137.61,137.38,137.57,4032.0,137.43,137.61,137.38,137.57,4032.0
2024-05-17 14:30:00,137.6,137.8,137.57,137.57,9119.0,137.6,137.8,137.57,137.57,9119.0
2024-05-17 14:35:00,137.64,138.0,137.64,137.99,5680.0,137.64,138.0,137.64,137.99,5680.0
2024-05-17 14:40:00,138.09,138.2,138.08,138.15,4445.0,138.09,138.2,138.08,138.15,4445.0
2024-05-17 14:45:00,138.12,138.36,138.02,138.33,4711.0,138.12,138.36,138.02,138.33,4711.0
2024-05-17 14:50:00,138.36,138.63,138.36,138.61,4294.0,138.36,138.63,138.36,138.61,4294.0
2024-05-17 14:55:00,138.7,139.11,138.7,139.11,7173.0,138.7,139.11,138.7,139.11,7173.0
2024-05-17 15:00:00,139.12,139.13,138.87,138.96,23958.0,139.12,139.13,138.87,138.96,23958.0
2024-05-17 15:05:00,138.95,138.95,138.61,138.71,4058.0,138.95,138.95,138.61,138.71,4058.0
2024-05-17 15:10:00,138.69,138.69,138.52,138.56,8011.0,138.69,138.69,138.52,138.56,8011.0
2024-05-17 15:15:00,138.53,138.84,138.49,138.69,8542.0,138.53,138.84,138.49,138.69,8542.0
2024-05-17 15:20:00,138.73,139.2,138.71,139.08,9754.0,138.73,139.2,138.71,139.08,9754.0
2024-05-17 15:25:00,139.08,139.08,138.79,139.04,6977.0,139.08,139.08,138.79,139.04,6977.0
2024-05-17 15:30:00,139.03,139.04,138.73,138.8,10216.0,139.03,139.04,138.73,138.8,10216.0
2024-05-17 15:35:00,138.8,139.33,138.76,139.33,13882.0,138.8,139.33,138.76,139.33,13882.0
2024-05-17 15:40:00,139.28,139.34,139.04,139.07,16418.0,139.28,139.34,139.04,139.07,16418.0
2024-05-17 15:45:00,139.13,139.3,138.96,139.02,15828.0,139.13,139.3,138.96,139.02,15828.0
2024-05-17 15:50:00,138.98,139.33,138.6,139.32,53565.0,138.98,139.33,138.6,139.32,53565.0
2024-05-17 15:55:00,139.3,139.6,139.19,139.55,82093.0,139.3,139.6,139.19,139.55,82093.0
2024-05-20 09:30:00,140.0,143.26,140.0,142.8,62708.0,140.0,143.26,140.0,142.8,62708.0
2024-05-20 09:35:00,142.75,144.06,142.51,144.06,47287.0,142.75,144.06,142.51,144.06,47287.0
2024-05-20 09:40:00,144.13,144.14,143.25,143.4,17257.0,144.13,144.14,143.25,143.4,17257.0
2024-05-20 09:45:00,143.25,143.59,142.95,143.13,13151.0,143.25,143.59,142.95,143.13,13151.0
2024-05-20 09:50:00,143.3,144.95,143.21,144.83,33794.0,143.3,144.95,143.21,144.83,33794.0
2024-05-20 09:55:00,144.87,145.2,144.32,144.93,34806.0,144.87,145.2,144.32,144.93,34806.0
2024-05-20 10:00:00,144.7,144.76,143.95,143.95,15049.0,144.7,144.76,143.95,143.95,15049.0
2024-05-20 10:05:00,144.01,145.42,143.91,145.42,21929.0,144.01,145.42,143.91,145.42,21929.0
2024-05-20 10:10:00,145.5,146.2,145.39,145.47,63311.0,145.5,146.2,145.39,145.47,63311.0
2024-05-20 10:15:00,145.25,146.31,145.1,145.92,16771.0,145.25,146.31,145.1,145.92,16771.0
2024-05-20 10:20:00,145.89,145.9,144.28,144.44,14831.0,145.89,145.9,144.28,144.44,14831.0
2024-05-20 10:25:00,144.25,144.57,143.66,143.87,20266.0,144.25,144.57,143.66,143.87,20266.0
2024-05-20 10:30:00,144.01,144.32,143.94,144.09,10450.0,144.01,144.32,143.94,144.09,10450.0
2024-05-20 10:35:00,144.04,144.6,143.92,144.37,14876.0,144.04,144.6,143.92,144.37,14876.0
2024-05-20 10:40:00,144.37,144.55,143.8,143.92,9407.0,144.37,144.55,143.8,143.92,9407.0
2024-05-20 10:45:00,143.93,143.96,143.67,143.9,8487.0,143.93,143.96,143.67,143.9,8487.0
2024-05-20 10:50:00,143.83,144.32,143.55,144.24,8143.0,143.83,144.32,143.55,144.24,8143.0
2024-05-20 10:55:00,144.24,144.53,144.22,144.39,29050.0,144.24,144.53,144.22,144.39,29050.0
2024-05-20 11:00:00,144.59,144.71,144.25,144.37,3766.0,144.59,144.71,144.25,144.37,3766.0
2024-05-20 11:05:00,144.42,144.43,144.07,144.09,9521.0,144.42,144.43,144.07,144.09,9521.0
2024-05-20 11:10:00,144.18,144.63,144.03,144.58,4652.0,144.18,144.63,144.03,144.58,4652.0
2024-05-20 11:15:00,144.57,144.81,144.21,144.22,17780.0,144.57,144.81,144.21,144.22,17780.0
2024-05-20 11:20:00,144.19,144.31,144.04,144.19,10889.0,144.19,144.31,144.04,144.19,10889.0
2024-05-20 11:25:00,144.19,144.5,144.19,144.39,4890.0,144.19,144.5,144.19,144.39,4890.0
2024-05-20 11:30:00,144.39,145.18,144.39,145.11,14016.0,144.39,145.18,144.39,145.11,14016.0
2024-05-20 11:35:00,145.21,145.21,144.59,144.59,13816.0,145.21,145.21,144.59,144.59,13816.0
2024-05-20 11:40:00,144.75,144.75,144.25,144.56,11256.0,144.75,144.75,144.25,144.56,11256.0
2024-05-20 11:45:00,144.64,144.67,144.38,144.39,5253.0,144.64,144.67,144.38,144.39,5253.0
2024-05-20 11:50:00,144.29,144.56,144.23,144.37,7097.0,144.29,144.56,144.23,144.37,7097.0
2024-05-20 11:55:00,144.39,144.61,144.28,144.41,7501.0,144.39,144.61,144.28,144.41,7501.0
2024-05-20 12:00:00,144.49,144.98,144.43,144.63,12767.0,144.49,144.98,144.43,144.63,12767.0
2024-05-20 12:05:00,144.63,144.8,144.55,144.72,5048.0,144.63,144.8,144.55,144.72,5048.0
2024-05-20 12:10:00,144.61,144.75,144.34,144.39,4823.0,144.61,144.75,144.34,144.39,4823.0
2024-05-20 12:15:00,144.4,144.5,144.21,144.21,4054.0,144.4,144.5,144.21,144.21,4054.0
2024-05-20 12:20:00,144.27,144.33,144.04,144.13,4279.0,144.27,144.33,144.04,144.13,4279.0
2024-05-20 12:25:00,144.11,144.42,144.0,144.39,7222.0,144.11,144.42,144.0,144.39,7222.0
2024-05-20 12:30:00,144.37,144.84,144.37,144.84,3144.0,144.37,144.84,144.37,144.84,3144.0
2024-05-20 12:35:00,144.83,145.45,144.83,145.38,4115.0,144.83,145.45,144.83,145.38,4115.0
2024-05-20 12:40:00,145.38,145.47,145.16,145.43,10393.0,145.38,145.47,145.16,145.43,10393.0
2024-05-20 12:45:00,145.4,145.46,145.2,145.29,3251.0,145.4,145.46,145.2,145.29,3251.0
2024-05-20 12:50:00,145.34,145.48,145.13,145.31,9114.0,145.34,145.48,145.13,145.31,9114.0
2024-05-20 12:55:00,145.34,145.4,145.18,145.21,1854.0,145.34,145.4,145.18,145.21,1854.0
2024-05-20 13:00:00,145.18,145.33,145.11,145.11,2891.0,145.18,145.33,145.11,145.11,2891.0
2024-05-20 13:05:00,145.03,145.22,144.72,144.83,7577.0,145.03,145.22,144.72,144.83,7577.0
2024-05-20 13:10:00,144.89,144.89,144.54,144.54,4021.0,144.89,144.89,144.54,144.54,4021.0
2024-05-20 13:15:00,144.56,144.6,144.36,144.49,3473.0,144.56,144.6,144.36,144.49,3473.0
2024-05-20 13:20:00,144.49,144.49,144.16,144.25,3514.0,144.49,144.49,144.16,144.25,3514.0
2024-05-20 13:25:00,144.25,144.81,144.24,144.6,15644.0,144.25,144.81,144.24,144.6,15644.0
2024-05-20 13:30:00,144.6,144.94,144.6,144.81,5252.0,144.6,144.94,144.6,144.81,5252.0
2024-05-20 13:35:00,145.0,145.01,144.75,144.83,5256.0,145.0,145.01,144.75,144.83,5256.0
2024-05-20 13:40:00,144.77,144.78,144.42,144.66,3653.0,144.77,144.78,144.42,144.66,3653.0
2024-05-20 13:45:00,144.78,144.78,144.69,144.76,1980.0,144.78,144.78,144.69,144.76,1980.0
2024-05-20 13:50:00,144.69,144.88,144.68,144.81,1277.0,144.69,144.88,144.68,144.81,1277.0
2024-05-20 13:55:00,144.91,145.04,144.79,145.02,5030.0,144.91,145.04,144.79,145.02,5030.0
2024-05-20 14:00:00,144.96,144.98,144.76,144.92,2869.0,144.96,144.98,144.76,144.92,2869.0
2024-05-20 14:05:00,144.93,145.32,144.84,145.18,15393.0,144.93,145.32,144.84,145.18,15393.0
2024-05-20 14:10:00,145.18,145.34,145.17,145.27,3687.0,145.18,145.34,145.17,145.27,3687.0
2024-05-20 14:15:00,145.24,145.24,144.88,144.99,7957.0,145.24,145.24,144.88,144.99,7957.0
2024-05-20 14:20:00,144.9,144.97,144.76,144.8,3974.0,144.9,144.97,144.76,144.8,3974.0
2024-05-20 14:25:00,144.74,144.98,144.69,144.98,5251.0,144.74,144.98,144.69,144.98,5251.0
2024-05-20 14:30:00,144.99,145.24,144.98,145.15,3290.0,144.99,145.24,144.98,145.15,3290.0
2024-05-20 14:35:00,145.17,145.38,145.12,145.34,3011.0,145.17,145.38,145.12,145.34,3011.0
2024-05-20 14:40:00,145.28,145.66,145.28,145.59,8733.0,145.28,145.66,145.28,145.59,8733.0
2024-05-20 14:45:00,145.59,145.76,145.57,145.76,4234.0,145.59,145.76,145.57,145.76,4234.0
2024-05-20 14:50:00,145.59,145.67,145.18,145.18,7005.0,145.59,145.67,145.18,145.18,7005.0
2024-05-20 14:55:00,145.23,145.24,144.91,144.98,25825.0,145.23,145.24,144.91,144.98,25825.0
2024-05-20 15:00:00,144.93,145.01,144.35,144.5,10834.0,144.93,145.01,144.35,144.5,10834.0
2024-05-20 15:05:00,144.39,144.7,144.27,144.7,10458.0,144.39,144.7,144.27,144.7,10458.0
2024-05-20 15:10:00,144.62,144.7,144.53,144.62,1615.0,144.62,144.7,144.53,144.62,1615.0
2024-05-20 15:15:00,144.57,145.0,144.57,144.9,6551.0,144.57,145.0,144.57,144.9,6551.0
2024-05-20 15:20:00,144.9,144.95,144.73,144.89,2511.0,144.9,144.95,144.73,144.89,2511.0
2024-05-20 15:25:00,144.88,145.17,144.76,145.08,4816.0,144.88,145.17,144.76,145.08,4816.0
2024-05-20 15:30:00,145.08,145.25,144.99,145.23,1975.0,145.08,145.25,144.99,145.23,1975.0
2024-05-20 15:35:00,145.18,145.44,145.12,145.44,4228.0,145.18,145.44,145.12,145.44,4228.0
2024-05-20 15:40:00,145.49,145.58,145.28,145.4,10731.0,145.49,145.58,145.28,145.4,10731.0
2024-05-20 15:45:00,145.45,145.48,144.88,144.92,10471.0,145.45,145.48,144.88,144.92,10471.0
2024-05-20 15:50:00,144.77,145.37,144.71,145.22,18531.0,144.77,145.37,144.71,145.22,18531.0
2024-05-20 15:55:00,145.25,145.25,144.71,144.85,63285.0,145.25,145.25,144.71,144.85,63285.0
2024-05-21 09:30:00,144.8,145.68,144.5,145.68,33256.0,144.8,145.68,144.5,145.68,33256.0
2024-05-21 09:35:00,145.88,146.04,145.23,145.24,19102.0,145.88,146.04,145.23,145.24,19102.0
2024-05-21 09:40:00,145.7,146.22,145.46,145.8,10070.0,145.7,146.22,145.46,145.8,10070.0
2024-05-21 09:45:00,145.64,146.66,145.44,146.25,27469.0,145.64,146.66,145.44,146.25,27469.0
2024-05-21 09:50:00,146.18,146.9,145.5,146.47,23005.0,146.18,146.9,145.5,146.47,23005.0
2024-05-21 09:55:00,146.49,146.51,145.56,145.56,13083.0,146.49,146.51,145.56,145.56,13083.0
2024-05-21 10:00:00,145.66,146.08,145.45,146.08,5430.0,145.66,146.08,145.45,146.08,5430.0
2024-05-21 10:05:00,146.08,146.35,145.68,146.19,6339.0,146.08,146.35,145.68,146.19,6339.0
2024-05-21 10:10:00,146.22,146.22,145.75,146.0,7644.0,146.22,146.22,145.75,146.0,7644.0
2024-05-21 10:15:00,145.9,145.94,145.01,145.26,12695.0,145.9,145.94,145.01,145.26,12695.0
2024-05-21 10:20:00,145.32,146.05,145.17,146.05,8085.0,145.32,146.05,145.17,146.05,8085.0
2024-05-21 10:25:00,146.0,146.38,145.99,146.38,7944.0,146.0,146.38,145.99,146.38,7944.0
2024-05-21 10:30:00,146.3,146.47,146.1,146.1,8532.0,146.3,146.47,146.1,146.1,8532.0
2024-05-21 10:35:00,146.23,146.7,146.23,146.57,5319.0,146.23,146.7,146.23,146.57,5319.0
2024-05-21 10:40:00,146.58,146.58,145.91,146.0,3928.0,146.58,146.58,145.91,146.0,3928.0
2024-05-21 10:45:00,145.85,146.21,145.82,146.15,7312.0,145.85,146.21,145.82,146.15,7312.0
2024-05-21 10:50:00,146.12,146.18,145.67,145.98,8955.0,146.12,146.18,145.67,145.98,8955.0
2024-05-21 10:55:00,145.9,146.03,145.69,146.03,9299.0,145.9,146.03,145.69,146.03,9299.0
2024-05-21 11:00:00,145.97,146.14,145.77,145.85,13326.0,145.97,146.14,145.77,145.85,13326.0
2024-05-21 11:05:00,145.77,145.87,145.62,145.7,3697.0,145.77,145.87,145.62,145.7,3697.0
2024-05-21 11:10:00,145.68,146.32,145.68,146.3,11522.0,145.68,146.32,145.68,146.3,11522.0
2024-05-21 11:15:00,146.39,146.71,146.39,146.61,7770.0,146.39,146.71,146.39,146.61,7770.0
2024-05-21 11:20:00,146.71,146.93,146.7,146.7,2807.0,146.71,146.93,146.7,146.7,2807.0
2024-05-21 11:25:00,146.64,146.78,146.53,146.78,4208.0,146.64,146.78,146.53,146.78,4208.0
2024-05-21 11:30:00,146.7,146.71,146.1,146.1,4006.0,146.7,146.71,146.1,146.1,4006.0
2024-05-21 11:35:00,146.16,146.2,146.0,146.0,1457.0,146.16,146.2,146.0,146.0,1457.0
2024-05-21 11:40:00,146.03,146.04,145.61,145.61,17498.0,146.03,146.04,145.61,145.61,17498.0
2024-05-21 11:45:00,145.68,145.91,145.58,145.71,5812.0,145.68,145.91,145.58,145.71,5812.0
2024-05-21 11:50:00,145.64,145.71,145.3,145.43,8651.0,145.64,145.71,145.3,145.43,8651.0
2024-05-21 11:55:00,145.46,145.48,145.0,145.09,5558.0,145.46,145.48,145.0,145.09,5558.0
2024-05-21 12:00:00,145.09,145.29,144.94,145.1,10678.0,145.09,145.29,144.94,145.1,10678.0
2024-05-21 12:05:00,145.01,145.07,144.75,144.84,8806.0,145.01,145.07,144.75,144.84,8806.0
2024-05-21 12:10:00,144.86,145.29,144.83,145.27,12949.0,144.86,145.29,144.83,145.27,12949.0
2024-05-21 12:15:00,145.34,145.6,145.32,145.44,5531.0,145.34,145.6,145.32,145.44,5531.0
2024-05-21 12:20:00,145.43,145.61,145.42,145.61,5606.0,145.43,145.61,145.42,145.61,5606.0
2024-05-21 12:25:00,145.68,145.94,145.66,145.79,2218.0,145.68,145.94,145.66,145.79,2218.0
2024-05-21 12:30:00,145.9,145.9,145.42,145.6,2597.0,145.9,145.9,145.42,145.6,2597.0
2024-05-21 12:35:00,145.36,145.42,145.15,145.29,3991.0,145.36,145.42,145.15,145.29,3991.0
2024-05-21 12:40:00,145.37,145.74,145.37,145.61,3269.0,145.37,145.74,145.37,145.61,3269.0
2024-05-21 12:45:00,145.62,145.7,145.5,145.68,2181.0,145.62,145.7,145.5,145.68,2181.0
2024-05-21 12:50:00,145.67,145.67,145.32,145.34,10195.0,145.67,145.67,145.32,145.34,10195.0
2024-05-21 12:55:00,145.23,145.36,145.1,145.25,4378.0,145.23,145.36,145.1,145.25,4378.0
2024-05-21 13:00:00,145.27,145.27,145.07,145.11,2170.0,145.27,145.27,145.07,145.11,2170.0
2024-05-21 13:05:00,145.1,145.39,145.04,145.25,2176.0,145.1,145.39,145.04,145.25,2176.0
2024-05-21 13:10:00,145.21,145.22,144.96,144.97,5658.0,145.21,145.22,144.96,144.97,5658.0
2024-05-21 13:15:00,145.01,145.04,144.83,144.96,1000.0,145.01,145.04,144.83,144.96,1000.0
2024-05-21 13:20:00,144.96,145.07,144.73,144.75,5160.0,144.96,145.07,144.73,144.75,5160.0
2024-05-21 13:25:00,144.79,144.9,144.71,144.85,3849.0,144.79,144.9,144.71,144.85,3849.0
2024-05-21 13:30:00,144.86,144.86,144.54,144.54,21029.0,144.86,144.86,144.54,144.54,21029.0
2024-05-21 13:35:00,144.54,144.68,144.4,144.53,8880.0,144.54,144.68,144.4,144.53,8880.0
2024-05-21 13:40:00,144.46,144.7,144.35,144.41,6277.0,144.46,144.7,144.35,144.41,6277.0
2024-05-21 13:45:00,144.48,144.5,144.37,144.44,3709.0,144.48,144.5,144.37,144.44,3709.0
2024-05-21 13:50:00,144.41,144.56,144.36,144.46,4100.0,144.41,144.56,144.36,144.46,4100.0
2024-05-21 13:55:00,144.46,144.9,144.46,144.9,10070.0,144.46,144.9,144.46,144.9,10070.0
2024-05-21 14:00:00,144.81,144.82,144.34,144.35,2891.0,144.81,144.82,144.34,144.35,2891.0
2024-05-21 14:05:00,144.39,144.49,144.33,144.47,5485.0,144.39,144.49,144.33,144.47,5485.0
2024-05-21 14:10:00,144.4,144.56,144.35,144.49,7255.0,144.4,144.56,144.35,144.49,7255.0
2024-05-21 14:15:00,144.47,144.56,144.35,144.35,800.0,144.47,144.56,144.35,144.35,800.0
2024-05-21 14:20:00,144.45,144.52,144.26,144.26,2199.0,144.45,144.52,144.26,144.26,2199.0
2024-05-21 14:25:00,144.23,144.59,144.23,144.41,7977.0,144.23,144.59,144.23,144.41,7977.0
2024-05-21 14:30:00,144.23,144.76,144.23,144.65,13105.0,144.23,144.76,144.23,144.65,13105.0
2024-05-21 14:35:00,144.63,144.7,144.46,144.48,2228.0,144.63,144.7,144.46,144.48,2228.0
2024-05-21 14:40:00,144.49,144.8,144.49,144.71,16527.0,144.49,144.8,144.49,144.71,16527.0
2024-05-21 14:45:00,144.57,144.83,144.56,144.61,5273.0,144.57,144.83,144.56,144.61,5273.0
2024-05-21 14:50:00,144.53,144.59,144.33,144.34,7304.0,144.53,144.59,144.33,144.34,7304.0
2024-05-21 14:55:00,144.33,144.44,144.17,144.25,6818.0,144.33,144.44,144.17,144.25,6818.0
2024-05-21 15:00:00,144.22,144.31,144.15,144.31,1926.0,144.22,144.31,144.15,144.31,1926.0
2024-05-21 15:05:00,144.34,144.43,144.27,144.37,6715.0,144.34,144.43,144.27,144.37,6715.0
2024-05-21 15:10:00,144.44,144.53,144.38,144.46,5690.0,144.44,144.53,144.38,144.46,5690.0
2024-05-21 15:15:00,144.35,144.62,144.32,144.62,11269.0,144.35,144.62,144.32,144.62,11269.0
2024-05-21 15:20:00,144.56,144.61,144.37,144.37,2500.0,144.56,144.61,144.37,144.37,2500.0
2024-05-21 15:25:00,144.36,144.36,144.12,144.13,3020.0,144.36,144.36,144.12,144.13,3020.0
2024-05-21 15:30:00,144.21,144.54,144.2,144.44,5538.0,144.21,144.54,144.2,144.44,5538.0
2024-05-21 15:35:00,144.45,144.76,144.4,144.72,10419.0,144.45,144.76,144.4,144.72,10419.0
2024-05-21 15:40:00,144.7,145.02,144.7,144.96,6284.0,144.7,145.02,144.7,144.96,6284.0
2024-05-21 15:45:00,144.99,145.07,144.72,144.75,9519.0,144.99,145.07,144.72,144.75,9519.0
2024-05-21 15:50:00,144.71,144.96,144.69,144.85,20347.0,144.71,144.96,144.69,144.85,20347.0
2024-05-21 15:55:00,144.86,145.13,144.36,144.38,60434.0,144.86,145.13,144.36,144.38,60434.0
2024-05-22 09:30:00,145.14,145.44,143.5,144.61,22420.0,145.14,145.44,143.5,144.61,22420.0
2024-05-22 09:35:00,144.41,145.42,143.64,145.42,10977.0,144.41,145.42,143.64,145.42,10977.0
2024-05-22 09:40:00,145.2,145.81,144.63,145.55,3368.0,145.2,145.81,144.63,145.55,3368.0
2024-05-22 09:45:00,145.23,145.57,145.05,145.06,6815.0,145.23,145.57,145.05,145.06,6815.0
2024-05-22 09:50:00,145.0,145.26,143.73,143.88,7928.0,145.0,145.26,143.73,143.88,7928.0
2024-05-22 09:55:00,144.1,144.11,143.4,143.53,9346.0,144.1,144.11,143.4,143.53,9346.0
2024-05-22 10:00:00,143.53,143.68,143.13,143.54,6671.0,143.53,143.68,143.13,143.54,6671.0
2024-05-22 10:05:00,143.7,144.67,143.6,144.51,13667.0,143.7,144.67,143.6,144.51,13667.0
2024-05-22 10:10:00,144.71,145.01,144.57,144.83,6829.0,144.71,145.01,144.57,144.83,6829.0
2024-05-22 10:15:00,145.04,145.04,144.15,144.62,10301.0,145.04,145.04,144.15,144.62,10301.0
2024-05-22 10:20:00,144.51,144.91,144.51,144.58,4553.0,144.51,144.91,144.51,144.58,4553.0
2024-05-22 10:25:00,144.93,145.13,144.56,144.75,6958.0,144.93,145.13,144.56,144.75,6958.0
2024-05-22 10:30:00,144.75,144.76,144.28,144.38,3625.0,144.75,144.76,144.28,144.38,3625.0
2024-05-22 10:35:00,144.13,144.26,143.74,143.77,10361.0,144.13,144.26,143.74,143.77,10361.0
2024-05-22 10:40:00,143.85,144.08,143.83,143.92,3963.0,143.85,144.08,143.83,143.92,3963.0
2024-05-22 10:45:00,143.99,144.09,143.55,143.69,10013.0,143.99,144.09,143.55,143.69,10013.0
2024-05-22 10:50:00,143.62,143.68,143.37,143.53,5432.0,143.62,143.68,143.37,143.53,5432.0
2024-05-22 10:55:00,143.5,143.5,143.03,143.15,15957.0,143.5,143.5,143.03,143.15,15957.0
2024-05-22 11:00:00,143.18,143.27,142.89,143.2,17502.0,143.18,143.27,142.89,143.2,17502.0
2024-05-22 11:05:00,143.25,143.31,142.68,142.71,8078.0,143.25,143.31,142.68,142.71,8078.0
2024-05-22 11:10:00,142.52,142.52,141.8,141.85,7518.0,142.52,142.52,141.8,141.85,7518.0
2024-05-22 11:15:00,141.88,142.15,141.45,142.08,17717.0,141.88,142.15,141.45,142.08,17717.0
2024-05-22 11:20:00,141.91,141.98,141.52,141.58,12050.0,141.91,141.98,141.52,141.58,12050.0
2024-05-22 11:25:00,141.54,142.08,141.47,141.94,8245.0,141.54,142.08,141.47,141.94,8245.0
2024-05-22 11:30:00,141.94,142.6,141.69,142.53,5793.0,141.94,142.6,141.69,142.53,5793.0
2024-05-22 11:35:00,142.67,142.8,142.16,142.4,5303.0,142.67,142.8,142.16,142.4,5303.0
2024-05-22 11:40:00,142.35,142.6,142.0,142.06,5092.0,142.35,142.6,142.0,142.06,5092.0
2024-05-22 11:45:00,142.09,142.2,141.8,142.04,4670.0,142.09,142.2,141.8,142.04,4670.0
2024-05-22 11:50:00,142.02,142.44,141.94,142.44,15950.0,142.02,142.44,141.94,142.44,15950.0
2024-05-22 11:55:00,142.56,143.1,142.45,142.99,6719.0,142.56,143.1,142.45,142.99,6719.0
2024-05-22 12:00:00,143.1,143.2,142.96,143.03,2394.0,143.1,143.2,142.96,143.03,2394.0
2024-05-22 12:05:00,142.92,143.66,142.92,143.39,4274.0,142.92,143.66,142.92,143.39,4274.0
2024-05-22 12:10:00,143.38,143.38,143.05,143.22,2090.0,143.38,143.38,143.05,143.22,2090.0
2024-05-22 12:15:00,143.28,143.35,143.15,143.25,3000.0,143.28,143.35,143.15,143.25,3000.0
2024-05-22 12:20:00,143.19,143.4,143.15,143.25,2526.0,143.19,143.4,143.15,143.25,2526.0
2024-05-22 12:25:00,143.45,143.57,143.26,143.31,5831.0,143.45,143.57,143.26,143.31,5831.0
2024-05-22 12:30:00,143.31,143.57,143.26,143.27,6503.0,143.31,143.57,143.26,143.27,6503.0
2024-05-22 12:35:00,143.3,143.3,143.06,143.14,1922.0,143.3,143.3,143.06,143.14,1922.0
2024-05-22 12:40:00,143.2,143.36,143.15,143.26,4888.0,143.2,143.36,143.15,143.26,4888.0
2024-05-22 12:45:00,143.29,143.84,143.29,143.55,6587.0,143.29,143.84,143.29,143.55,6587.0
2024-05-22 12:50:00,143.55,143.55,143.24,143.4,1993.0,143.55,143.55,143.24,143.4,1993.0
2024-05-22 12:55:00,143.28,143.31,142.98,142.98,3148.0,143.28,143.31,142.98,142.98,3148.0
2024-05-22 13:00:00,142.99,143.26,142.98,143.2,3319.0,142.99,143.26,142.98,143.2,3319.0
2024-05-22 13:05:00,143.2,143.44,143.0,143.43,9104.0,143.2,143.44,143.0,143.43,9104.0
2024-05-22 13:10:00,143.44,143.49,143.3,143.49,2820.0,143.44,143.49,143.3,143.49,2820.0
2024-05-22 13:15:00,143.44,143.44,143.08,143.08,2788.0,143.44,143.44,143.08,143.08,2788.0
2024-05-22 13:20:00,143.14,143.18,142.84,142.94,7278.0,143.14,143.18,142.84,142.94,7278.0
2024-05-22 13:25:00,142.87,143.08,142.82,142.92,2852.0,142.87,143.08,142.82,142.92,2852.0
2024-05-22 13:30:00,143.08,143.1,142.85,142.94,2313.0,143.08,143.1,142.85,142.94,2313.0
2024-05-22 13:35:00,142.86,142.86,142.39,142.64,6705.0,142.86,142.86,142.39,142.64,6705.0
2024-05-22 13:40:00,142.67,142.67,142.25,142.38,4308.0,142.67,142.67,142.25,142.38,4308.0
2024-05-22 13:45:00,142.35,142.9,142.35,142.66,5180.0,142.35,142.9,142.35,142.66,5180.0
2024-05-22 13:50:00,142.7,142.74,142.51,142.55,2360.0,142.7,142.74,142.51,142.55,2360.0
2024-05-22 13:55:00,142.55,142.65,142.32,142.63,6085.0,142.55,142.65,142.32,142.63,6085.0
2024-05-22 14:00:00,142.5,142.6,141.8,142.33,8342.0,142.5,142.6,141.8,142.33,8342.0
2024-05-22 14:05:00,142.33,142.89,142.33,142.73,9958.0,142.33,142.89,142.33,142.73,9958.0
2024-05-22 14:10:00,142.71,142.71,142.23,142.24,6871.0,142.71,142.71,142.23,142.24,6871.0
2024-05-22 14:15:00,142.34,142.43,142.07,142.19,6696.0,142.34,142.43,142.07,142.19,6696.0
2024-05-22 14:20:00,142.13,142.13,141.46,141.78,9789.0,142.13,142.13,141.46,141.78,9789.0
2024-05-22 14:25:00,141.71,141.83,141.4,141.47,6509.0,141.71,141.83,141.4,141.47,6509.0
2024-05-22 14:30:00,141.5,141.73,141.46,141.69,4943.0,141.5,141.73,141.46,141.69,4943.0
2024-05-22 14:35:00,141.58,142.05,141.57,141.8,4570.0,141.58,142.05,141.57,141.8,4570.0
2024-05-22 14:40:00,142.0,142.15,141.82,142.15,3495.0,142.0,142.15,141.82,142.15,3495.0
2024-05-22 14:45:00,142.19,142.55,142.08,142.55,7367.0,142.19,142.55,142.08,142.55,7367.0
2024-05-22 14:50:00,142.39,142.4,141.98,141.99,6911.0,142.39,142.4,141.98,141.99,6911.0
2024-05-22 14:55:00,141.99,142.16,141.87,141.97,14795.0,141.99,142.16,141.87,141.97,14795.0
2024-05-22 15:00:00,141.95,142.82,141.89,142.82,8445.0,141.95,142.82,141.89,142.82,8445.0
2024-05-22 15:05:00,142.75,142.83,142.62,142.7,3101.0,142.75,142.83,142.62,142.7,3101.0
2024-05-22 15:10:00,142.66,142.66,142.11,142.18,11791.0,142.66,142.66,142.11,142.18,11791.0
2024-05-22 15:15:00,142.13,142.14,141.56,141.66,9665.0,142.13,142.14,141.56,141.66,9665.0
2024-05-22 15:20:00,141.66,142.16,141.66,142.08,4677.0,141.66,142.16,141.66,142.08,4677.0
2024-05-22 15:25:00,142.12,142.17,141.8,142.04,5114.0,142.12,142.17,141.8,142.04,5114.0
2024-05-22 15:30:00,142.06,142.53,142.02,142.13,9023.0,142.06,142.53,142.02,142.13,9023.0
2024-05-22 15:35:00,142.13,142.39,141.99,142.02,11199.0,142.13,142.39,141.99,142.02,11199.0
2024-05-22 15:40:00,142.02,142.17,141.77,141.84,9899.0,142.02,142.17,141.77,141.84,9899.0
2024-05-22 15:45:00,141.86,142.2,141.81,141.93,19008.0,141.86,142.2,141.81,141.93,19008.0
2024-05-22 15:50:00,141.82,142.08,141.61,141.99,44331.0,141.82,142.08,141.61,141.99,44331.0
2024-05-22 15:55:00,142.04,142.23,141.9,141.91,94409.0,142.04,142.23,141.9,141.91,94409.0
2024-05-23 09:30:00,143.39,144.5,142.41,143.7,26759.0,143.39,144.5,142.41,143.7,26759.0
2024-05-23 09:35:00,143.41,143.86,142.78,142.78,3579.0,143.41,143.86,142.78,142.78,3579.0
2024-05-23 09:40:00,142.83,144.43,142.82,144.43,8404.0,142.83,144.43,142.82,144.43,8404.0
2024-05-23 09:45:00,144.29,144.49,143.91,144.3,12909.0,144.29,144.49,143.91,144.3,12909.0
2024-05-23 09:50:00,144.3,144.35,143.65,144.33,11917.0,144.3,144.35,143.65,144.33,11917.0
2024-05-23 09:55:00,144.3,144.88,144.01,144.88,15208.0,144.3,144.88,144.01,144.88,15208.0
2024-05-23 10:00:00,144.8,145.48,144.65,144.7,16982.0,144.8,145.48,144.65,144.7,16982.0
2024-05-23 10:05:00,144.66,145.3,144.56,144.83,7845.0,144.66,145.3,144.56,144.83,7845.0
2024-05-23 10:10:00,144.99,145.38,144.91,145.01,11948.0,144.99,145.38,144.91,145.01,11948.0
2024-05-23 10:15:00,145.1,145.65,144.88,145.13,18567.0,145.1,145.65,144.88,145.13,18567.0
2024-05-23 10:20:00,145.1,145.14,144.3,144.5,14631.0,145.1,145.14,144.3,144.5,14631.0
2024-05-23 10:25:00,144.5,144.8,143.77,144.8,7899.0,144.5,144.8,143.77,144.8,7899.0
2024-05-23 10:30:00,144.72,144.97,144.45,144.87,8832.0,144.72,144.97,144.45,144.87,8832.0
2024-05-23 10:35:00,144.83,145.26,144.83,145.05,13057.0,144.83,145.26,144.83,145.05,13057.0
2024-05-23 10:40:00,144.97,145.03,144.57,144.71,9003.0,144.97,145.03,144.57,144.71,9003.0
2024-05-23 10:45:00,144.7,144.77,144.27,144.42,9284.0,144.7,144.77,144.27,144.42,9284.0
2024-05-23 10:50:00,144.47,144.6,144.3,144.6,9669.0,144.47,144.6,144.3,144.6,9669.0
2024-05-23 10:55:00,144.44,144.45,143.87,144.11,13897.0,144.44,144.45,143.87,144.11,13897.0
2024-05-23 11:00:00,144.03,145.65,144.03,145.58,15672.0,144.03,145.65,144.03,145.58,15672.0
2024-05-23 11:05:00,145.58,146.04,145.49,145.59,13807.0,145.58,146.04,145.49,145.59,13807.0
2024-05-23 11:10:00,145.65,145.7,145.4,145.53,6230.0,145.65,145.7,145.4,145.53,6230.0
2024-05-23 11:15:00,145.46,145.87,145.41,145.7,14196.0,145.46,145.87,145.41,145.7,14196.0
2024-05-23 11:20:00,145.69,146.32,145.63,145.98,15155.0,145.69,146.32,145.63,145.98,15155.0
2024-05-23 11:25:00,145.94,146.18,145.76,145.76,5852.0,145.94,146.18,145.76,145.76,5852.0
2024-05-23 11:30:00,145.7,145.88,145.5,145.6,6949.0,145.7,145.88,145.5,145.6,6949.0
2024-05-23 11:35:00,145.67,146.51,145.67,146.5,18841.0,145.67,146.51,145.67,146.5,18841.0
2024-05-23 11:40:00,146.5,146.5,146.19,146.33,6363.0,146.5,146.5,146.19,146.33,6363.0
2024-05-23 11:45:00,146.45,146.48,145.95,146.02,3769.0,146.45,146.48,145.95,146.02,3769.0
2024-05-23 11:50:00,146.1,146.48,146.05,146.39,5241.0,146.1,146.48,146.05,146.39,5241.0
2024-05-23 11:55:00,146.37,146.71,146.36,146.44,3710.0,146.37,146.71,146.36,146.44,3710.0
2024-05-23 12:00:00,146.42,146.57,146.26,146.26,5322.0,146.42,146.57,146.26,146.26,5322.0
2024-05-23 12:05:00,146.26,146.35,146.01,146.35,3714.0,146.26,146.35,146.01,146.35,3714.0
2024-05-23 12:10:00,146.49,146.49,146.19,146.21,6454.0,146.49,146.49,146.19,146.21,6454.0
2024-05-23 12:15:00,146.18,146.57,146.07,146.56,4523.0,146.18,146.57,146.07,146.56,4523.0
2024-05-23 12:20:00,146.58,147.23,146.57,147.13,46788.0,146.58,147.23,146.57,147.13,46788.0
2024-05-23 12:25:00,147.19,147.25,147.0,147.24,8954.0,147.19,147.25,147.0,147.24,8954.0
2024-05-23 12:30:00,147.19,147.6,147.18,147.3,16809.0,147.19,147.6,147.18,147.3,16809.0
2024-05-23 12:35:00,147.38,147.99,147.32,147.89,11011.0,147.38,147.99,147.32,147.89,11011.0
2024-05-23 12:40:00,147.87,148.02,147.61,147.82,8341.0,147.87,148.02,147.61,147.82,8341.0
2024-05-23 12:45:00,147.79,148.02,147.7,147.87,5890.0,147.79,148.02,147.7,147.87,5890.0
2024-05-23 12:50:00,147.92,147.92,147.74,147.8,4534.0,147.92,147.92,147.74,147.8,4534.0
2024-05-23 12:55:00,147.82,147.83,147.13,147.18,21247.0,147.82,147.83,147.13,147.18,21247.0
2024-05-23 13:00:00,147.17,147.46,147.1,147.3,5416.0,147.17,147.46,147.1,147.3,5416.0
2024-05-23 13:05:00,147.3,147.4,147.15,147.25,8428.0,147.3,147.4,147.15,147.25,8428.0
2024-05-23 13:10:00,147.25,147.77,147.16,147.77,6742.0,147.25,147.77,147.16,147.77,6742.0
2024-05-23 13:15:00,147.69,147.98,147.59,147.7,6158.0,147.69,147.98,147.59,147.7,6158.0
2024-05-23 13:20:00,147.69,148.24,147.66,148.24,10690.0,147.69,148.24,147.66,148.24,10690.0
2024-05-23 13:25:00,148.24,148.24,147.79,148.03,6976.0,148.24,148.24,147.79,148.03,6976.0
2024-05-23 13:30:00,148.07,148.08,147.77,147.8,10876.0,148.07,148.08,147.77,147.8,10876.0
2024-05-23 13:35:00,147.85,147.85,147.21,147.21,6005.0,147.85,147.85,147.21,147.21,6005.0
2024-05-23 13:40:00,147.17,147.59,147.17,147.22,5757.0,147.17,147.59,147.17,147.22,5757.0
2024-05-23 13:45:00,147.2,147.64,147.14,147.42,10098.0,147.2,147.64,147.14,147.42,10098.0
2024-05-23 13:50:00,147.48,147.62,147.08,147.16,3975.0,147.48,147.62,147.08,147.16,3975.0
2024-05-23 13:55:00,147.2,147.47,146.96,147.47,10741.0,147.2,147.47,146.96,147.47,10741.0
2024-05-23 14:00:00,147.3,147.31,146.66,146.71,7376.0,147.3,147.31,146.66,146.71,7376.0
2024-05-23 14:05:00,146.71,146.71,146.24,146.52,13219.0,146.71,146.71,146.24,146.52,13219.0
2024-05-23 14:10:00,146.44,146.56,146.05,146.22,10155.0,146.44,146.56,146.05,146.22,10155.0
2024-05-23 14:15:00,146.22,146.55,146.18,146.18,11115.0,146.22,146.55,146.18,146.18,11115.0
2024-05-23 14:20:00,146.22,146.43,146.2,146.23,2489.0,146.22,146.43,146.2,146.23,2489.0
2024-05-23 14:25:00,146.16,146.78,146.11,146.42,7024.0,146.16,146.78,146.11,146.42,7024.0
2024-05-23 14:30:00,146.59,146.59,145.55,145.67,19728.0,146.59,146.59,145.55,145.67,19728.0
2024-05-23 14:35:00,145.58,145.85,145.54,145.7,6736.0,145.58,145.85,145.54,145.7,6736.0
2024-05-23 14:40:00,145.78,145.81,145.39,145.52,9786.0,145.78,145.81,145.39,145.52,9786.0
2024-05-23 14:45:00,145.51,145.54,144.78,144.84,10541.0,145.51,145.54,144.78,144.84,10541.0
2024-05-23 14:50:00,144.91,145.09,144.74,144.91,12970.0,144.91,145.09,144.74,144.91,12970.0
2024-05-23 14:55:00,144.92,145.15,144.78,145.03,9179.0,144.92,145.15,144.78,145.03,9179.0
2024-05-23 15:00:00,145.0,145.48,144.94,145.33,7929.0,145.0,145.48,144.94,145.33,7929.0
2024-05-23 15:05:00,145.33,145.45,144.92,145.36,5646.0,145.33,145.45,144.92,145.36,5646.0
2024-05-23 15:10:00,145.36,145.88,145.34,145.8,9948.0,145.36,145.88,145.34,145.8,9948.0
2024-05-23 15:15:00,145.86,146.12,145.85,146.01,10317.0,145.86,146.12,145.85,146.01,10317.0
2024-05-23 15:20:00,145.99,146.16,145.69,145.76,4742.0,145.99,146.16,145.69,145.76,4742.0
2024-05-23 15:25:00,145.73,145.78,145.49,145.76,6798.0,145.73,145.78,145.49,145.76,6798.0
2024-05-23 15:30:00,145.76,145.97,145.68,145.9,7345.0,145.76,145.97,145.68,145.9,7345.0
2024-05-23 15:35:00,145.9,146.23,145.76,146.23,9276.0,145.9,146.23,145.76,146.23,9276.0
2024-05-23 15:40:00,146.27,146.27,146.0,146.12,10609.0,146.27,146.27,146.0,146.12,10609.0
2024-05-23 15:45:00,146.09,146.12,145.46,145.78,18769.0,146.09,146.12,145.46,145.78,18769.0
2024-05-23 15:50:00,145.83,146.34,145.57,146.32,24532.0,145.83,146.34,145.57,146.32,24532.0
2024-05-23 15:55:00,146.32,146.32,145.8,145.91,57370.0,146.32,146.32,145.8,145.91,57370.0
2024-05-24 09:30:00,147.27,147.5,146.64,147.48,27837.0,147.27,147.5,146.64,147.48,27837.0
2024-05-24 09:35:00,147.35,149.18,147.35,148.8,32072.0,147.35,149.18,147.35,148.8,32072.0
2024-05-24 09:40:00,148.81,149.85,148.81,149.73,13085.0,148.81,149.85,148.81,149.73,13085.0
2024-05-24 09:45:00,149.79,150.17,149.07,149.33,28668.0,149.79,150.17,149.07,149.33,28668.0
2024-05-24 09:50:00,149.15,150.0,149.09,149.37,22237.0,149.15,150.0,149.09,149.37,22237.0
2024-05-24 09:55:00,149.37,149.89,149.23,149.89,10721.0,149.37,149.89,149.23,149.89,10721.0
2024-05-24 10:00:00,149.99,150.5,149.48,149.5,21979.0,149.99,150.5,149.48,149.5,21979.0
2024-05-24 10:05:00,149.66,150.21,149.49,149.98,15605.0,149.66,150.21,149.49,149.98,15605.0
2024-05-24 10:10:00,149.97,150.39,149.79,149.97,22018.0,149.97,150.39,149.79,149.97,22018.0
2024-05-24 10:15:00,149.97,150.74,149.97,150.5,21606.0,149.97,150.74,149.97,150.5,21606.0
2024-05-24 10:20:00,150.47,150.7,150.45,150.53,9993.0,150.47,150.7,150.45,150.53,9993.0
2024-05-24 10:25:00,150.63,150.95,150.22,150.85,11801.0,150.63,150.95,150.22,150.85,11801.0
2024-05-24 10:30:00,150.95,151.05,150.49,150.64,9875.0,150.95,151.05,150.49,150.64,9875.0
2024-05-24 10:35:00,150.58,150.71,149.93,150.44,18268.0,150.58,150.71,149.93,150.44,18268.0
2024-05-24 10:40:00,150.47,150.47,149.55,149.61,6528.0,150.47,150.47,149.55,149.61,6528.0
2024-05-24 10:45:00,149.61,150.39,149.59,150.33,9188.0,149.61,150.39,149.59,150.33,9188.0
2024-05-24 10:50:00,150.2,150.41,149.89,150.35,13267.0,150.2,150.41,149.89,150.35,13267.0
2024-05-24 10:55:00,150.44,151.09,150.2,150.62,23184.0,150.44,151.09,150.2,150.62,23184.0
2024-05-24 11:00:00,150.59,151.36,150.58,151.25,20581.0,150.59,151.36,150.58,151.25,20581.0
2024-05-24 11:05:00,151.25,151.47,151.06,151.46,19809.0,151.25,151.47,151.06,151.46,19809.0
2024-05-24 11:10:00,151.44,151.46,151.17,151.25,6632.0,151.44,151.46,151.17,151.25,6632.0
2024-05-24 11:15:00,151.19,151.37,151.03,151.1,8397.0,151.19,151.37,151.03,151.1,8397.0
2024-05-24 11:20:00,151.17,151.17,150.41,150.47,27946.0,151.17,151.17,150.41,150.47,27946.0
2024-05-24 11:25:00,150.42,150.78,150.26,150.5,21562.0,150.42,150.78,150.26,150.5,21562.0
2024-05-24 11:30:00,150.5,150.81,150.39,150.63,14559.0,150.5,150.81,150.39,150.63,14559.0
2024-05-24 11:35:00,150.59,150.59,149.7,149.77,5632.0,150.59,150.59,149.7,149.77,5632.0
2024-05-24 11:40:00,149.75,150.0,149.53,149.97,6529.0,149.75,150.0,149.53,149.97,6529.0
2024-05-24 11:45:00,149.96,149.97,149.68,149.86,6722.0,149.96,149.97,149.68,149.86,6722.0
2024-05-24 11:50:00,149.89,150.15,149.81,150.11,5055.0,149.89,150.15,149.81,150.11,5055.0
2024-05-24 11:55:00,150.1,150.42,150.01,150.4,6601.0,150.1,150.42,150.01,150.4,6601.0
2024-05-24 12:00:00,150.4,150.48,150.0,150.07,5363.0,150.4,150.48,150.0,150.07,5363.0
2024-05-24 12:05:00,150.14,150.38,150.13,150.29,2812.0,150.14,150.38,150.13,150.29,2812.0
2024-05-24 12:10:00,150.38,150.52,150.25,150.52,5520.0,150.38,150.52,150.25,150.52,5520.0
2024-05-24 12:15:00,150.43,150.43,150.26,150.34,4283.0,150.43,150.43,150.26,150.34,4283.0
2024-05-24 12:20:00,150.3,150.33,150.11,150.21,11949.0,150.3,150.33,150.11,150.21,11949.0
2024-05-24 12:25:00,150.21,150.3,150.11,150.19,7683.0,150.21,150.3,150.11,150.19,7683.0
2024-05-24 12:30:00,150.17,150.54,150.11,150.34,8566.0,150.17,150.54,150.11,150.34,8566.0
2024-05-24 12:35:00,150.34,150.4,150.14,150.17,2161.0,150.34,150.4,150.14,150.17,2161.0
2024-05-24 12:40:00,150.14,150.49,150.12,150.35,5857.0,150.14,150.49,150.12,150.35,5857.0
2024-05-24 12:45:00,150.35,150.45,150.25,150.31,5438.0,150.35,150.45,150.25,150.31,5438.0
2024-05-24 12:50:00,150.39,150.49,150.21,150.36,14846.0,150.39,150.49,150.21,150.36,14846.0
2024-05-24 12:55:00,150.36,150.7,150.18,150.61,14196.0,150.36,150.7,150.18,150.61,14196.0
2024-05-24 13:00:00,150.6,150.61,150.38,150.41,3278.0,150.6,150.61,150.38,150.41,3278.0
2024-05-24 13:05:00,150.42,150.49,150.18,150.25,5374.0,150.42,150.49,150.18,150.25,5374.0
2024-05-24 13:10:00,150.27,150.35,150.1,150.34,5117.0,150.27,150.35,150.1,150.34,5117.0
2024-05-24 13:15:00,150.36,150.39,150.15,150.15,3730.0,150.36,150.39,150.15,150.15,3730.0
2024-05-24 13:20:00,150.16,150.37,149.51,149.87,22338.0,150.16,150.37,149.51,149.87,22338.0
2024-05-24 13:25:00,149.81,150.14,149.8,149.91,6692.0,149.81,150.14,149.8,149.91,6692.0
2024-05-24 13:30:00,149.82,149.84,149.62,149.84,3417.0,149.82,149.84,149.62,149.84,3417.0
2024-05-24 13:35:00,149.85,149.85,149.65,149.65,2883.0,149.85,149.85,149.65,149.65,2883.0
2024-05-24 13:40:00,149.6,149.84,149.58,149.67,3105.0,149.6,149.84,149.58,149.67,3105.0
2024-05-24 13:45:00,149.74,149.76,149.58,149.7,5151.0,149.74,149.76,149.58,149.7,5151.0
2024-05-24 13:50:00,149.7,149.81,149.63,149.7,6136.0,149.7,149.81,149.63,149.7,6136.0
2024-05-24 13:55:00,149.68,149.9,149.57,149.9,4463.0,149.68,149.9,149.57,149.9,4463.0
2024-05-24 14:00:00,149.9,150.0,149.79,150.0,2577.0,149.9,150.0,149.79,150.0,2577.0
2024-05-24 14:05:00,149.95,150.25,149.95,149.96,5243.0,149.95,150.25,149.95,149.96,5243.0
2024-05-24 14:10:00,150.12,150.12,149.75,149.86,3310.0,150.12,150.12,149.75,149.86,3310.0
2024-05-24 14:15:00,149.81,149.91,149.77,149.91,3406.0,149.81,149.91,149.77,149.91,3406.0
2024-05-24 14:20:00,149.89,149.89,149.56,149.63,3638.0,149.89,149.89,149.56,149.63,3638.0
2024-05-24 14:25:00,149.59,149.63,149.36,149.63,4795.0,149.59,149.63,149.36,149.63,4795.0
2024-05-24 14:30:00,149.58,149.9,149.51,149.69,4797.0,149.58,149.9,149.51,149.69,4797.0
2024-05-24 14:35:00,149.72,149.78,149.67,149.69,2537.0,149.72,149.78,149.67,149.69,2537.0
2024-05-24 14:40:00,149.66,149.66,149.4,149.41,4098.0,149.66,149.66,149.4,149.41,4098.0
2024-05-24 14:45:00,149.41,149.58,149.34,149.49,4080.0,149.41,149.58,149.34,149.49,4080.0
2024-05-24 14:50:00,149.49,149.8,149.42,149.72,3924.0,149.49,149.8,149.42,149.72,3924.0
2024-05-24 14:55:00,149.69,149.75,149.61,149.73,4763.0,149.69,149.75,149.61,149.73,4763.0
2024-05-24 15:00:00,149.81,149.81,149.37,149.66,5346.0,149.81,149.81,149.37,149.66,5346.0
2024-05-24 15:05:00,149.66,149.7,149.51,149.55,4273.0,149.66,149.7,149.51,149.55,4273.0
2024-05-24 15:10:00,149.48,149.59,149.43,149.59,4492.0,149.48,149.59,149.43,149.59,4492.0
2024-05-24 15:15:00,149.52,149.82,149.52,149.66,4465.0,149.52,149.82,149.52,149.66,4465.0
2024-05-24 15:20:00,149.66,150.29,149.54,150.25,9828.0,149.66,150.29,149.54,150.25,9828.0
2024-05-24 15:25:00,150.27,150.39,149.96,150.03,9930.0,150.27,150.39,149.96,150.03,9930.0
2024-05-24 15:30:00,150.01,150.12,149.95,150.06,8670.0,150.01,150.12,149.95,150.06,8670.0
2024-05-24 15:35:00,150.06,150.07,149.91,150.01,9063.0,150.06,150.07,149.91,150.01,9063.0
2024-05-24 15:40:00,149.97,150.24,149.97,150.13,11600.0,149.97,150.24,149.97,150.13,11600.0
2024-05-24 15:45:00,150.14,150.19,149.82,149.89,13413.0,150.14,150.19,149.82,149.89,13413.0
2024-05-24 15:50:00,149.9,150.31,149.89,150.24,23076.0,149.9,150.31,149.89,150.24,23076.0
2024-05-24 15:55:00,150.2,150.23,149.77,150.09,58297.0,150.2,150.23,149.77,150.09,58297.0
2024-05-28 09:30:00,151.5,152.81,151.41,151.81,77616.0,151.5,152.81,151.41,151.81,77616.0
2024-05-28 09:35:00,151.81,152.85,151.78,152.57,36680.0,151.81,152.85,151.78,152.57,36680.0
2024-05-28 09:40:00,152.59,153.2,151.84,151.96,23486.0,152.59,153.2,151.84,151.96,23486.0
2024-05-28 09:45:00,151.96,152.3,150.79,150.79,21823.0,151.96,152.3,150.79,150.79,21823.0
2024-05-28 09:50:00,150.84,151.7,150.77,151.64,17672.0,150.84,151.7,150.77,151.64,17672.0
2024-05-28 09:55:00,151.66,152.43,151.35,152.27,24197.0,151.66,152.43,151.35,152.27,24197.0
2024-05-28 10:00:00,152.27,153.05,151.16,152.97,36750.0,152.27,153.05,151.16,152.97,36750.0
2024-05-28 10:05:00,152.95,153.13,152.2,152.35,29906.0,152.95,153.13,152.2,152.35,29906.0
2024-05-28 10:10:00,152.4,152.7,152.08,152.32,15631.0,152.4,152.7,152.08,152.32,15631.0
2024-05-28 10:15:00,152.32,152.88,152.13,152.72,18302.0,152.32,152.88,152.13,152.72,18302.0
2024-05-28 10:20:00,152.69,153.48,152.17,152.81,21102.0,152.69,153.48,152.17,152.81,21102.0
2024-05-28 10:25:00,152.86,153.11,152.41,152.65,8735.0,152.86,153.11,152.41,152.65,8735.0
2024-05-28 10:30:00,152.59,153.22,152.43,152.56,30753.0,152.59,153.22,152.43,152.56,30753.0
2024-05-28 10:35:00,152.56,152.91,152.53,152.8,13932.0,152.56,152.91,152.53,152.8,13932.0
2024-05-28 10:40:00,152.8,153.13,152.53,153.0,20415.0,152.8,153.13,152.53,153.0,20415.0
2024-05-28 10:45:00,153.08,153.45,152.79,152.94,22073.0,153.08,153.45,152.79,152.94,22073.0
2024-05-28 10:50:00,152.94,153.55,152.85,152.93,20558.0,152.94,153.55,152.85,152.93,20558.0
2024-05-28 10:55:00,152.91,153.15,152.74,152.84,8760.0,152.91,153.15,152.74,152.84,8760.0
2024-05-28 11:00:00,152.99,153.08,152.83,152.9,13206.0,152.99,153.08,152.83,152.9,13206.0
2024-05-28 11:05:00,152.76,153.0,152.49,152.88,13033.0,152.76,153.0,152.49,152.88,13033.0
2024-05-28 11:10:00,152.95,153.4,152.85,153.34,16423.0,152.95,153.4,152.85,153.34,16423.0
2024-05-28 11:15:00,153.34,153.48,153.24,153.37,9306.0,153.34,153.48,153.24,153.37,9306.0
2024-05-28 11:20:00,153.35,153.49,153.02,153.2,15963.0,153.35,153.49,153.02,153.2,15963.0
2024-05-28 11:25:00,153.29,153.62,153.11,153.51,13155.0,153.29,153.62,153.11,153.51,13155.0
2024-05-28 11:30:00,153.59,153.75,153.4,153.63,9481.0,153.59,153.75,153.4,153.63,9481.0
2024-05-28 11:35:00,153.65,153.82,153.36,153.39,13025.0,153.65,153.82,153.36,153.39,13025.0
2024-05-28 11:40:00,153.39,153.7,153.3,153.68,8131.0,153.39,153.7,153.3,153.68,8131.0
2024-05-28 11:45:00,153.68,153.95,153.38,153.65,25023.0,153.68,153.95,153.38,153.65,25023.0
2024-05-28 11:50:00,153.74,153.9,153.72,153.81,7568.0,153.74,153.9,153.72,153.81,7568.0
2024-05-28 11:55:00,153.67,153.73,153.5,153.59,8950.0,153.67,153.73,153.5,153.59,8950.0
2024-05-28 12:00:00,153.65,153.87,153.49,153.6,17978.0,153.65,153.87,153.49,153.6,17978.0
2024-05-28 12:05:00,153.61,153.89,153.51,153.88,18234.0,153.61,153.89,153.51,153.88,18234.0
2024-05-28 12:10:00,153.88,154.87,153.83,154.38,34082.0,153.88,154.87,153.83,154.38,34082.0
2024-05-28 12:15:00,154.44,154.51,154.12,154.23,6367.0,154.44,154.51,154.12,154.23,6367.0
2024-05-28 12:20:00,154.19,154.22,153.62,153.62,16292.0,154.19,154.22,153.62,153.62,16292.0
2024-05-28 12:25:00,153.51,153.57,153.09,153.46,11046.0,153.51,153.57,153.09,153.46,11046.0
2024-05-28 12:30:00,153.37,153.37,153.06,153.27,5903.0,153.37,153.37,153.06,153.27,5903.0
2024-05-28 12:35:00,153.36,153.76,153.34,153.61,8562.0,153.36,153.76,153.34,153.61,8562.0
2024-05-28 12:40:00,153.75,154.0,153.65,153.81,13173.0,153.75,154.0,153.65,153.81,13173.0
2024-05-28 12:45:00,153.86,153.97,153.33,153.37,16787.0,153.86,153.97,153.33,153.37,16787.0
2024-05-28 12:50:00,153.46,153.75,153.33,153.66,7026.0,153.46,153.75,153.33,153.66,7026.0
2024-05-28 12:55:00,153.74,153.74,153.33,153.41,7264.0,153.74,153.74,153.33,153.41,7264.0
2024-05-28 13:00:00,153.41,153.59,152.91,152.94,13533.0,153.41,153.59,152.91,152.94,13533.0
2024-05-28 13:05:00,152.94,153.16,152.86,153.12,5376.0,152.94,153.16,152.86,153.12,5376.0
2024-05-28 13:10:00,153.06,153.74,153.06,153.73,7984.0,153.06,153.74,153.06,153.73,7984.0
2024-05-28 13:15:00,153.77,153.79,153.48,153.49,6182.0,153.77,153.79,153.48,153.49,6182.0
2024-05-28 13:20:00,153.51,153.72,153.47,153.59,4833.0,153.51,153.72,153.47,153.59,4833.0
2024-05-28 13:25:00,153.66,153.96,153.56,153.96,9419.0,153.66,153.96,153.56,153.96,9419.0
2024-05-28 13:30:00,153.89,153.95,153.73,153.85,5631.0,153.89,153.95,153.73,153.85,5631.0
2024-05-28 13:35:00,153.92,154.1,153.85,153.94,8599.0,153.92,154.1,153.85,153.94,8599.0
2024-05-28 13:40:00,153.91,153.99,153.55,153.57,9507.0,153.91,153.99,153.55,153.57,9507.0
2024-05-28 13:45:00,153.65,153.65,153.13,153.15,7708.0,153.65,153.65,153.13,153.15,7708.0
2024-05-28 13:50:00,153.13,153.13,152.35,152.44,23222.0,153.13,153.13,152.35,152.44,23222.0
2024-05-28 13:55:00,152.44,152.89,152.28,152.8,14570.0,152.44,152.89,152.28,152.8,14570.0
2024-05-28 14:00:00,152.79,152.96,152.7,152.94,16904.0,152.79,152.96,152.7,152.94,16904.0
2024-05-28 14:05:00,152.88,152.98,152.43,152.53,16890.0,152.88,152.98,152.43,152.53,16890.0
2024-05-28 14:10:00,152.63,152.91,152.54,152.73,10867.0,152.63,152.91,152.54,152.73,10867.0
2024-05-28 14:15:00,152.73,152.74,152.22,152.61,13317.0,152.73,152.74,152.22,152.61,13317.0
2024-05-28 14:20:00,152.52,152.73,152.41,152.45,6456.0,152.52,152.73,152.41,152.45,6456.0
2024-05-28 14:25:00,152.41,152.49,152.01,152.19,21068.0,152.41,152.49,152.01,152.19,21068.0
2024-05-28 14:30:00,152.2,152.2,151.8,151.89,17382.0,152.2,152.2,151.8,151.89,17382.0
2024-05-28 14:35:00,151.88,151.89,151.39,151.49,13319.0,151.88,151.89,151.39,151.49,13319.0
2024-05-28 14:40:00,151.58,151.71,151.35,151.44,16671.0,151.58,151.71,151.35,151.44,16671.0
2024-05-28 14:45:00,151.44,151.71,151.4,151.61,9214.0,151.44,151.71,151.4,151.61,9214.0
2024-05-28 14:50:00,151.65,151.76,151.29,151.34,12364.0,151.65,151.76,151.29,151.34,12364.0
2024-05-28 14:55:00,151.32,152.01,151.32,151.85,20247.0,151.32,152.01,151.32,151.85,20247.0
2024-05-28 15:00:00,151.9,152.06,151.66,151.96,15689.0,151.9,152.06,151.66,151.96,15689.0
2024-05-28 15:05:00,151.92,152.04,151.76,151.81,12826.0,151.92,152.04,151.76,151.81,12826.0
2024-05-28 15:10:00,151.81,151.98,151.6,151.81,15343.0,151.81,151.98,151.6,151.81,15343.0
2024-05-28 15:15:00,151.84,152.03,151.68,151.97,13730.0,151.84,152.03,151.68,151.97,13730.0
2024-05-28 15:20:00,151.96,152.02,151.79,151.81,22866.0,151.96,152.02,151.79,151.81,22866.0
2024-05-28 15:25:00,151.86,152.12,151.85,151.95,23545.0,151.86,152.12,151.85,151.95,23545.0
2024-05-28 15:30:00,151.95,152.36,151.95,152.34,36978.0,151.95,152.36,151.95,152.34,36978.0
2024-05-28 15:35:00,152.34,152.42,152.08,152.27,22942.0,152.34,152.42,152.08,152.27,22942.0
2024-05-28 15:40:00,152.26,152.79,152.11,152.78,29421.0,152.26,152.79,152.11,152.78,29421.0
2024-05-28 15:45:00,152.77,153.14,152.59,152.63,42713.0,152.77,153.14,152.59,152.63,42713.0
2024-05-28 15:50:00,152.63,153.12,152.63,152.76,53340.0,152.63,153.12,152.63,152.76,53340.0
2024-05-28 15:55:00,152.73,152.93,152.21,152.21,145841.0,152.73,152.93,152.21,152.21,145841.0
2024-05-29 09:30:00,155.56,162.78,155.56,161.44,162386.0,155.56,162.78,155.56,161.44,162386.0
2024-05-29 09:35:00,161.02,168.59,161.01,168.59,285966.0,161.02,168.59,161.01,168.59,285966.0
2024-05-29 09:40:00,168.63,173.86,168.33,173.14,223174.0,168.63,173.86,168.33,173.14,223174.0
2024-05-29 09:45:00,173.11,178.44,173.0,178.3,303919.0,173.11,178.44,173.0,178.3,303919.0
2024-05-29 09:50:00,178.18,178.77,174.43,176.59,281077.0,178.18,178.77,174.43,176.59,281077.0
2024-05-29 09:55:00,176.62,180.68,175.88,179.95,197760.0,176.62,180.68,175.88,179.95,197760.0
2024-05-29 10:00:00,179.76,179.95,176.43,177.4,188361.0,179.76,179.95,176.43,177.4,188361.0
2024-05-29 10:05:00,177.4,179.7,177.01,179.16,128788.0,177.4,179.7,177.01,179.16,128788.0
2024-05-29 10:10:00,178.99,180.5,176.05,177.96,221337.0,178.99,180.5,176.05,177.96,221337.0
2024-05-29 10:15:00,177.93,178.1,176.1,176.22,85245.0,177.93,178.1,176.1,176.22,85245.0
2024-05-29 10:20:00,176.15,178.99,175.21,178.5,131872.0,176.15,178.99,175.21,178.5,131872.0
2024-05-29 10:25:00,178.58,179.33,177.18,177.74,43875.0,178.58,179.33,177.18,177.74,43875.0
2024-05-29 10:30:00,177.64,179.49,176.92,178.39,37776.0,177.64,179.49,176.92,178.39,37776.0
2024-05-29 10:35:00,178.13,179.5,178.13,179.5,29938.0,178.13,179.5,178.13,179.5,29938.0
2024-05-29 10:40:00,179.58,180.5,178.65,180.23,68633.0,179.58,180.5,178.65,180.23,68633.0
2024-05-29 10:45:00,180.4,180.46,179.0,180.01,80766.0,180.4,180.46,179.0,180.01,80766.0
2024-05-29 10:50:00,180.39,182.54,179.82,180.76,129966.0,180.39,182.54,179.82,180.76,129966.0
2024-05-29 10:55:00,181.0,181.09,179.97,180.24,61981.0,181.0,181.09,179.97,180.24,61981.0
2024-05-29 11:00:00,180.48,181.65,180.0,181.14,52784.0,180.48,181.65,180.0,181.14,52784.0
2024-05-29 11:05:00,181.13,182.08,180.5,181.07,54334.0,181.13,182.08,180.5,181.07,54334.0
2024-05-29 11:10:00,181.15,182.59,180.9,182.24,60277.0,181.15,182.59,180.9,182.24,60277.0
2024-05-29 11:15:00,182.25,182.3,179.1,179.49,132817.0,182.25,182.3,179.1,179.49,132817.0
2024-05-29 11:20:00,179.33,181.78,179.01,181.49,70593.0,179.33,181.78,179.01,181.49,70593.0
2024-05-29 11:25:00,181.8,182.86,181.5,182.23,58517.0,181.8,182.86,181.5,182.23,58517.0
2024-05-29 11:30:00,182.03,182.07,180.54,180.75,27198.0,182.03,182.07,180.54,180.75,27198.0
2024-05-29 11:35:00,180.63,181.85,180.55,181.52,29230.0,180.63,181.85,180.55,181.52,29230.0
2024-05-29 11:40:00,181.75,182.46,181.16,182.41,23595.0,181.75,182.46,181.16,182.41,23595.0
2024-05-29 11:45:00,181.94,182.3,180.85,181.47,54772.0,181.94,182.3,180.85,181.47,54772.0
2024-05-29 11:50:00,181.5,181.59,180.8,181.31,18390.0,181.5,181.59,180.8,181.31,18390.0
2024-05-29 11:55:00,181.36,182.25,181.33,181.95,30743.0,181.36,182.25,181.33,181.95,30743.0
2024-05-29 12:00:00,181.75,182.5,181.66,182.43,17383.0,181.75,182.5,181.66,182.43,17383.0
2024-05-29 12:05:00,182.26,183.6,182.11,183.5,55282.0,182.26,183.6,182.11,183.5,55282.0
2024-05-29 12:10:00,183.55,183.65,182.39,182.66,42850.0,183.55,183.65,182.39,182.66,42850.0
2024-05-29 12:15:00,182.65,183.83,182.57,183.72,39890.0,182.65,183.83,182.57,183.72,39890.0
2024-05-29 12:20:00,183.75,184.24,183.49,184.08,48856.0,183.75,184.24,183.49,184.08,48856.0
2024-05-29 12:25:00,184.07,184.65,183.94,184.36,44643.0,184.07,184.65,183.94,184.36,44643.0
2024-05-29 12:30:00,184.42,184.63,183.41,184.46,23481.0,184.42,184.63,183.41,184.46,23481.0
2024-05-29 12:35:00,184.57,185.27,184.46,185.04,46460.0,184.57,185.27,184.46,185.04,46460.0
2024-05-29 12:40:00,185.23,185.6,184.85,185.0,37652.0,185.23,185.6,184.85,185.0,37652.0
2024-05-29 12:45:00,184.88,185.7,184.83,185.53,26390.0,184.88,185.7,184.83,185.53,26390.0
2024-05-29 12:50:00,185.66,186.45,185.56,185.99,64804.0,185.66,186.45,185.56,185.99,64804.0
2024-05-29 12:55:00,185.98,187.24,185.82,186.75,52958.0,185.98,187.24,185.82,186.75,52958.0
2024-05-29 13:00:00,186.85,187.3,185.71,186.2,80962.0,186.85,187.3,185.71,186.2,80962.0
2024-05-29 13:05:00,186.29,186.99,185.89,186.67,27966.0,186.29,186.99,185.89,186.67,27966.0
2024-05-29 13:10:00,186.7,186.98,186.31,186.57,23666.0,186.7,186.98,186.31,186.57,23666.0
2024-05-29 13:15:00,186.33,186.54,184.59,185.36,94547.0,186.33,186.54,184.59,185.36,94547.0
2024-05-29 13:20:00,185.18,186.28,185.04,186.16,54431.0,185.18,186.28,185.04,186.16,54431.0
2024-05-29 13:25:00,186.2,187.25,186.06,186.9,43786.0,186.2,187.25,186.06,186.9,43786.0
2024-05-29 13:30:00,186.87,186.89,185.87,185.97,24994.0,186.87,186.89,185.87,185.97,24994.0
2024-05-29 13:35:00,186.02,186.45,185.1,186.45,72953.0,186.02,186.45,185.1,186.45,72953.0
2024-05-29 13:40:00,186.47,187.05,186.35,186.73,34044.0,186.47,187.05,186.35,186.73,34044.0
2024-05-29 13:45:00,186.64,187.02,186.28,186.96,19608.0,186.64,187.02,186.28,186.96,19608.0
2024-05-29 13:50:00,187.09,196.99,187.0,188.35,345254.0,187.09,196.99,187.0,188.35,345254.0
2024-05-29 13:55:00,188.48,190.85,188.09,190.21,117087.0,188.48,190.85,188.09,190.21,117087.0
2024-05-29 14:00:00,190.19,191.17,189.37,190.16,101889.0,190.19,191.17,189.37,190.16,101889.0
2024-05-29 14:05:00,190.42,192.06,190.06,191.46,127332.0,190.42,192.06,190.06,191.46,127332.0
2024-05-29 14:10:00,191.46,193.0,191.08,192.96,95237.0,191.46,193.0,191.08,192.96,95237.0
2024-05-29 14:15:00,192.98,193.09,191.01,191.73,63036.0,192.98,193.09,191.01,191.73,63036.0
2024-05-29 14:20:00,191.8,192.48,190.4,191.75,76677.0,191.8,192.48,190.4,191.75,76677.0
2024-05-29 14:25:00,191.84,192.96,190.9,191.6,104918.0,191.84,192.96,190.9,191.6,104918.0
2024-05-29 14:30:00,191.7,192.95,191.45,192.67,57825.0,191.7,192.95,191.45,192.67,57825.0
2024-05-29 14:35:00,192.71,193.64,192.65,193.27,70980.0,192.71,193.64,192.65,193.27,70980.0
2024-05-29 14:40:00,193.18,194.15,192.51,193.33,46500.0,193.18,194.15,192.51,193.33,46500.0
2024-05-29 14:45:00,193.33,193.61,192.66,192.98,49091.0,193.33,193.61,192.66,192.98,49091.0
2024-05-29 14:50:00,193.08,193.85,192.94,193.72,32101.0,193.08,193.85,192.94,193.72,32101.0
2024-05-29 14:55:00,193.72,194.12,193.01,193.17,53699.0,193.72,194.12,193.01,193.17,53699.0
2024-05-29 15:00:00,193.17,193.24,190.7,191.4,151856.0,193.17,193.24,190.7,191.4,151856.0
2024-05-29 15:05:00,191.43,191.6,190.23,190.41,72513.0,191.43,191.6,190.23,190.41,72513.0
2024-05-29 15:10:00,190.39,191.99,190.06,191.61,89821.0,190.39,191.99,190.06,191.61,89821.0
2024-05-29 15:15:00,191.58,191.83,191.22,191.63,61763.0,191.58,191.83,191.22,191.63,61763.0
2024-05-29 15:20:00,191.66,193.43,191.58,193.22,78564.0,191.66,193.43,191.58,193.22,78564.0
2024-05-29 15:25:00,193.29,193.29,192.2,192.31,53116.0,193.29,193.29,192.2,192.31,53116.0
2024-05-29 15:30:00,192.21,192.4,189.37,189.44,128819.0,192.21,192.4,189.37,189.44,128819.0
2024-05-29 15:35:00,189.44,189.45,187.8,188.36,196090.0,189.44,189.45,187.8,188.36,196090.0
2024-05-29 15:40:00,188.27,188.27,186.82,187.71,144548.0,188.27,188.27,186.82,187.71,144548.0
2024-05-29 15:45:00,187.64,188.61,186.86,188.46,121379.0,187.64,188.61,186.86,188.46,121379.0
2024-05-29 15:50:00,188.46,189.09,188.03,188.38,121475.0,188.46,189.09,188.03,188.38,121475.0
2024-05-29 15:55:00,188.4,189.44,187.51,189.42,301423.0,188.4,189.44,187.51,189.42,301423.0
2024-05-30 09:30:00,188.08,189.45,185.85,187.7,109121.0,188.08,189.45,185.85,187.7,109121.0
2024-05-30 09:35:00,187.7,188.14,185.26,186.17,72357.0,187.7,188.14,185.26,186.17,72357.0
2024-05-30 09:40:00,186.06,187.3,185.44,186.31,52290.0,186.06,187.3,185.44,186.31,52290.0
2024-05-30 09:45:00,186.31,187.29,184.15,184.37,60735.0,186.31,187.29,184.15,184.37,60735.0
2024-05-30 09:50:00,184.22,185.49,182.61,182.94,77934.0,184.22,185.49,182.61,182.94,77934.0
2024-05-30 09:55:00,182.82,185.83,182.66,184.85,50091.0,182.82,185.83,182.66,184.85,50091.0
2024-05-30 10:00:00,185.25,185.63,182.5,183.48,49483.0,185.25,185.63,182.5,183.48,49483.0
2024-05-30 10:05:00,183.29,184.11,181.52,182.22,56715.0,183.29,184.11,181.52,182.22,56715.0
2024-05-30 10:10:00,182.21,182.59,180.69,182.07,63910.0,182.21,182.59,180.69,182.07,63910.0
2024-05-30 10:15:00,181.98,183.3,181.59,182.75,38180.0,181.98,183.3,181.59,182.75,38180.0
2024-05-30 10:20:00,182.93,183.49,182.11,182.11,24997.0,182.93,183.49,182.11,182.11,24997.0
2024-05-30 10:25:00,182.62,182.62,181.14,181.14,18194.0,182.62,182.62,181.14,181.14,18194.0
2024-05-30 10:30:00,181.1,181.68,179.08,179.72,66437.0,181.1,181.68,179.08,179.72,66437.0
2024-05-30 10:35:00,179.72,179.84,178.7,179.3,53512.0,179.72,179.84,178.7,179.3,53512.0
2024-05-30 10:40:00,179.0,179.41,178.22,178.9,31563.0,179.0,179.41,178.22,178.9,31563.0
2024-05-30 10:45:00,178.9,179.83,178.66,179.3,43848.0,178.9,179.83,178.66,179.3,43848.0
2024-05-30 10:50:00,179.37,179.47,177.42,177.81,57182.0,179.37,179.47,177.42,177.81,57182.0
2024-05-30 10:55:00,177.81,178.67,177.22,177.56,24823.0,177.81,178.67,177.22,177.56,24823.0
2024-05-30 11:00:00,177.75,178.79,177.59,178.04,25022.0,177.75,178.79,177.59,178.04,25022.0
2024-05-30 11:05:00,178.0,178.14,177.55,177.75,22523.0,178.0,178.14,177.55,177.75,22523.0
2024-05-30 11:10:00,177.74,177.74,176.57,176.65,39277.0,177.74,177.74,176.57,176.65,39277.0
2024-05-30 11:15:00,176.72,178.8,176.72,178.49,33825.0,176.72,178.8,176.72,178.49,33825.0
2024-05-30 11:20:00,178.59,178.59,177.41,177.44,23289.0,178.59,178.59,177.41,177.44,23289.0
2024-05-30 11:25:00,177.66,178.52,177.45,178.22,17735.0,177.66,178.52,177.45,178.22,17735.0
2024-05-30 11:30:00,178.36,179.2,178.21,179.2,22334.0,178.36,179.2,178.21,179.2,22334.0
2024-05-30 11:35:00,179.16,179.76,178.81,179.55,20386.0,179.16,179.76,178.81,179.55,20386.0
2024-05-30 11:40:00,179.45,180.15,179.31,179.43,29078.0,179.45,180.15,179.31,179.43,29078.0
2024-05-30 11:45:00,179.41,180.05,179.41,179.65,13185.0,179.41,180.05,179.41,179.65,13185.0
2024-05-30 11:50:00,179.58,180.35,179.58,179.89,16656.0,179.58,180.35,179.58,179.89,16656.0
2024-05-30 11:55:00,180.05,180.05,178.69,179.0,20919.0,180.05,180.05,178.69,179.0,20919.0
2024-05-30 12:00:00,179.0,179.85,178.71,179.73,13588.0,179.0,179.85,178.71,179.73,13588.0
2024-05-30 12:05:00,179.95,179.99,179.13,179.42,15450.0,179.95,179.99,179.13,179.42,15450.0
2024-05-30 12:10:00,179.5,179.71,178.75,178.87,8819.0,179.5,179.71,178.75,178.87,8819.0
2024-05-30 12:15:00,178.94,179.27,178.4,178.72,8464.0,178.94,179.27,178.4,178.72,8464.0
2024-05-30 12:20:00,178.76,178.76,177.77,178.01,15289.0,178.76,178.76,177.77,178.01,15289.0
2024-05-30 12:25:00,177.98,178.21,177.61,177.72,9225.0,177.98,178.21,177.61,177.72,9225.0
2024-05-30 12:30:00,177.63,178.24,177.46,177.85,8286.0,177.63,178.24,177.46,177.85,8286.0
2024-05-30 12:35:00,177.97,178.05,176.66,176.96,17535.0,177.97,178.05,176.66,176.96,17535.0
2024-05-30 12:40:00,176.9,177.22,176.8,177.06,12074.0,176.9,177.22,176.8,177.06,12074.0
2024-05-30 12:45:00,177.13,178.07,177.12,177.99,24605.0,177.13,178.07,177.12,177.99,24605.0
2024-05-30 12:50:00,178.0,178.63,177.85,178.36,22986.0,178.0,178.63,177.85,178.36,22986.0
2024-05-30 12:55:00,178.32,178.75,178.25,178.56,5571.0,178.32,178.75,178.25,178.56,5571.0
2024-05-30 13:00:00,178.74,178.86,178.3,178.65,10114.0,178.74,178.86,178.3,178.65,10114.0
2024-05-30 13:05:00,178.71,179.17,178.69,179.17,8705.0,178.71,179.17,178.69,179.17,8705.0
2024-05-30 13:10:00,179.11,179.37,178.93,179.37,8541.0,179.11,179.37,178.93,179.37,8541.0
2024-05-30 13:15:00,179.47,179.48,178.91,178.91,12858.0,179.47,179.48,178.91,178.91,12858.0
2024-05-30 13:20:00,178.85,178.94,178.0,178.52,10670.0,178.85,178.94,178.0,178.52,10670.0
2024-05-30 13:25:00,178.38,178.52,178.2,178.43,9831.0,178.38,178.52,178.2,178.43,9831.0
2024-05-30 13:30:00,178.43,178.48,178.26,178.4,5064.0,178.43,178.48,178.26,178.4,5064.0
2024-05-30 13:35:00,178.4,178.61,178.38,178.53,4808.0,178.4,178.61,178.38,178.53,4808.0
2024-05-30 13:40:00,178.59,179.17,178.54,178.77,11417.0,178.59,179.17,178.54,178.77,11417.0
2024-05-30 13:45:00,178.79,179.01,177.9,177.9,9455.0,178.79,179.01,177.9,177.9,9455.0
2024-05-30 13:50:00,178.0,178.43,177.9,178.39,9357.0,178.0,178.43,177.9,178.39,9357.0
2024-05-30 13:55:00,178.37,178.45,178.22,178.4,6022.0,178.37,178.45,178.22,178.4,6022.0
2024-05-30 14:00:00,178.4,178.94,178.27,178.9,11592.0,178.4,178.94,178.27,178.9,11592.0
2024-05-30 14:05:00,178.81,179.34,178.81,179.34,6866.0,178.81,179.34,178.81,179.34,6866.0
2024-05-30 14:10:00,179.33,179.57,179.14,179.41,6282.0,179.33,179.57,179.14,179.41,6282.0
2024-05-30 14:15:00,179.31,179.51,178.42,178.55,13014.0,179.31,179.51,178.42,178.55,13014.0
2024-05-30 14:20:00,178.56,178.76,177.96,178.17,6624.0,178.56,178.76,177.96,178.17,6624.0
2024-05-30 14:25:00,178.2,178.69,178.04,178.66,7350.0,178.2,178.69,178.04,178.66,7350.0
2024-05-30 14:30:00,178.66,178.86,177.93,177.93,19956.0,178.66,178.86,177.93,177.93,19956.0
2024-05-30 14:35:00,177.9,178.13,177.57,177.7,15453.0,177.9,178.13,177.57,177.7,15453.0
2024-05-30 14:40:00,177.7,178.11,177.65,177.94,9139.0,177.7,178.11,177.65,177.94,9139.0
2024-05-30 14:45:00,177.97,178.08,177.75,177.85,11935.0,177.97,178.08,177.75,177.85,11935.0
2024-05-30 14:50:00,177.85,178.04,177.73,177.78,6714.0,177.85,178.04,177.73,177.78,6714.0
2024-05-30 14:55:00,177.7,177.78,177.19,177.48,9476.0,177.7,177.78,177.19,177.48,9476.0
2024-05-30 15:00:00,177.62,179.4,177.62,179.29,38703.0,177.62,179.4,177.62,179.29,38703.0
2024-05-30 15:05:00,179.44,181.09,179.44,181.07,28835.0,179.44,181.09,179.44,181.07,28835.0
2024-05-30 15:10:00,180.96,181.99,180.5,180.61,49685.0,180.96,181.99,180.5,180.61,49685.0
2024-05-30 15:15:00,180.6,181.19,180.13,180.13,23053.0,180.6,181.19,180.13,180.13,23053.0
2024-05-30 15:20:00,180.14,180.38,179.37,179.56,20106.0,180.14,180.38,179.37,179.56,20106.0
2024-05-30 15:25:00,179.31,180.16,179.25,180.05,23705.0,179.31,180.16,179.25,180.05,23705.0
2024-05-30 15:30:00,180.1,180.55,179.78,179.92,19287.0,180.1,180.55,179.78,179.92,19287.0
2024-05-30 15:35:00,179.89,180.58,179.89,180.34,26102.0,179.89,180.58,179.89,180.34,26102.0
2024-05-30 15:40:00,180.36,180.45,179.22,179.45,36443.0,180.36,180.45,179.22,179.45,36443.0
2024-05-30 15:45:00,179.39,179.54,178.56,178.57,30621.0,179.39,179.54,178.56,178.57,30621.0
2024-05-30 15:50:00,178.56,179.19,178.56,178.69,51678.0,178.56,179.19,178.56,178.69,51678.0
2024-05-30 15:55:00,178.77,179.18,178.0,178.38,178757.0,178.77,179.18,178.0,178.38,178757.0
2024-05-31 09:30:00,176.48,177.13,173.17,174.88,130022.0,176.48,177.13,173.17,174.88,130022.0
2024-05-31 09:35:00,174.99,175.0,172.88,174.39,57122.0,174.99,175.0,172.88,174.39,57122.0
2024-05-31 09:40:00,174.27,176.21,173.59,174.15,64711.0,174.27,176.21,173.59,174.15,64711.0
2024-05-31 09:45:00,174.04,175.32,174.04,174.88,51034.0,174.04,175.32,174.04,174.88,51034.0
2024-05-31 09:50:00,174.75,175.11,174.09,175.0,31740.0,174.75,175.11,174.09,175.0,31740.0
2024-05-31 09:55:00,174.72,175.0,174.24,174.4,21890.0,174.72,175.0,174.24,174.4,21890.0
2024-05-31 10:00:00,174.36,175.08,173.03,174.72,48440.0,174.36,175.08,173.03,174.72,48440.0
2024-05-31 10:05:00,174.75,175.14,174.57,174.81,20139.0,174.75,175.14,174.57,174.81,20139.0
2024-05-31 10:10:00,174.64,175.4,173.9,173.9,25702.0,174.64,175.4,173.9,173.9,25702.0
2024-05-31 10:15:00,173.91,173.91,172.7,172.8,27113.0,173.91,173.91,172.7,172.8,27113.0
2024-05-31 10:20:00,172.64,172.79,169.62,170.7,101632.0,172.64,172.79,169.62,170.7,101632.0
2024-05-31 10:25:00,170.7,171.3,169.85,169.9,21502.0,170.7,171.3,169.85,169.9,21502.0
2024-05-31 10:30:00,169.82,170.63,169.29,169.73,28653.0,169.82,170.63,169.29,169.73,28653.0
2024-05-31 10:35:00,169.75,170.93,169.64,170.77,23747.0,169.75,170.93,169.64,170.77,23747.0
2024-05-31 10:40:00,170.78,172.07,170.78,171.83,30847.0,170.78,172.07,170.78,171.83,30847.0
2024-05-31 10:45:00,171.98,172.5,171.72,171.99,35369.0,171.98,172.5,171.72,171.99,35369.0
2024-05-31 10:50:00,172.14,173.09,172.12,173.08,11290.0,172.14,173.09,172.12,173.08,11290.0
2024-05-31 10:55:00,172.98,173.58,172.34,172.34,16374.0,172.98,173.58,172.34,172.34,16374.0
2024-05-31 11:00:00,172.47,172.48,171.58,172.37,10784.0,172.47,172.48,171.58,172.37,10784.0
2024-05-31 11:05:00,172.6,172.61,171.76,172.1,9229.0,172.6,172.61,171.76,172.1,9229.0
2024-05-31 11:10:00,172.13,172.46,171.12,171.27,14802.0,172.13,172.46,171.12,171.27,14802.0
2024-05-31 11:15:00,171.3,171.74,170.77,170.77,32803.0,171.3,171.74,170.77,170.77,32803.0
2024-05-31 11:20:00,170.77,171.5,170.44,171.45,17747.0,170.77,171.5,170.44,171.45,17747.0
2024-05-31 11:25:00,171.21,171.47,170.61,170.9,8578.0,171.21,171.47,170.61,170.9,8578.0
2024-05-31 11:30:00,170.69,170.92,170.22,170.67,16630.0,170.69,170.92,170.22,170.67,16630.0
2024-05-31 11:35:00,170.48,171.16,170.45,170.87,6740.0,170.48,171.16,170.45,170.87,6740.0
2024-05-31 11:40:00,170.63,171.01,170.36,170.92,10956.0,170.63,171.01,170.36,170.92,10956.0
2024-05-31 11:45:00,170.77,171.43,170.76,171.25,16334.0,170.77,171.43,170.76,171.25,16334.0
2024-05-31 11:50:00,171.47,171.76,170.73,170.76,10221.0,171.47,171.76,170.73,170.76,10221.0
2024-05-31 11:55:00,170.81,171.11,170.77,170.92,7233.0,170.81,171.11,170.77,170.92,7233.0
2024-05-31 12:00:00,170.82,171.16,170.18,170.35,10451.0,170.82,171.16,170.18,170.35,10451.0
2024-05-31 12:05:00,170.35,171.36,170.34,171.02,20149.0,170.35,171.36,170.34,171.02,20149.0
2024-05-31 12:10:00,171.04,171.11,170.22,170.22,11086.0,171.04,171.11,170.22,170.22,11086.0
2024-05-31 12:15:00,170.25,170.3,169.56,170.19,27417.0,170.25,170.3,169.56,170.19,27417.0
2024-05-31 12:20:00,170.08,170.79,170.07,170.65,14794.0,170.08,170.79,170.07,170.65,14794.0
2024-05-31 12:25:00,170.66,171.11,170.52,171.11,8643.0,170.66,171.11,170.52,171.11,8643.0
2024-05-31 12:30:00,171.01,171.82,171.01,171.65,4130.0,171.01,171.82,171.01,171.65,4130.0
2024-05-31 12:35:00,171.64,172.8,171.64,172.8,8852.0,171.64,172.8,171.64,172.8,8852.0
2024-05-31 12:40:00,172.81,173.3,172.74,173.25,6727.0,172.81,173.3,172.74,173.25,6727.0
2024-05-31 12:45:00,173.36,174.31,173.35,173.99,14524.0,173.36,174.31,173.35,173.99,14524.0
2024-05-31 12:50:00,174.13,174.49,173.82,173.82,19369.0,174.13,174.49,173.82,173.82,19369.0
2024-05-31 12:55:00,173.68,174.13,173.13,173.49,8079.0,173.68,174.13,173.13,173.49,8079.0
2024-05-31 13:00:00,173.49,173.49,172.75,172.94,6676.0,173.49,173.49,172.75,172.94,6676.0
2024-05-31 13:05:00,173.03,173.08,172.74,172.87,3691.0,173.03,173.08,172.74,172.87,3691.0
2024-05-31 13:10:00,172.74,173.36,172.74,173.25,6607.0,172.74,173.36,172.74,173.25,6607.0
2024-05-31 13:15:00,173.32,173.49,173.14,173.2,7727.0,173.32,173.49,173.14,173.2,7727.0
2024-05-31 13:20:00,173.16,173.18,172.55,172.78,15363.0,173.16,173.18,172.55,172.78,15363.0
2024-05-31 13:25:00,172.77,172.79,172.37,172.55,9015.0,172.77,172.79,172.37,172.55,9015.0
2024-05-31 13:30:00,172.56,172.88,171.82,172.12,23751.0,172.56,172.88,171.82,172.12,23751.0
2024-05-31 13:35:00,172.06,172.38,171.83,171.84,27363.0,172.06,172.38,171.83,171.84,27363.0
2024-05-31 13:40:00,171.85,171.94,171.42,171.78,8454.0,171.85,171.94,171.42,171.78,8454.0
2024-05-31 13:45:00,171.75,172.42,171.75,172.35,13004.0,171.75,172.42,171.75,172.35,13004.0
2024-05-31 13:50:00,172.33,172.79,172.15,172.38,5168.0,172.33,172.79,172.15,172.38,5168.0
2024-05-31 13:55:00,172.65,173.07,172.43,172.64,11255.0,172.65,173.07,172.43,172.64,11255.0
2024-05-31 14:00:00,172.81,173.0,172.53,172.63,5321.0,172.81,173.0,172.53,172.63,5321.0
2024-05-31 14:05:00,172.75,172.88,172.05,172.55,17933.0,172.75,172.88,172.05,172.55,17933.0
2024-05-31 14:10:00,172.48,172.51,171.74,171.94,9921.0,172.48,172.51,171.74,171.94,9921.0
2024-05-31 14:15:00,171.94,172.23,171.86,172.16,5218.0,171.94,172.23,171.86,172.16,5218.0
2024-05-31 14:20:00,172.24,172.62,172.05,172.48,3768.0,172.24,172.62,172.05,172.48,3768.0
2024-05-31 14:25:00,172.49,173.07,172.49,172.98,12634.0,172.49,173.07,172.49,172.98,12634.0
2024-05-31 14:30:00,172.92,173.13,172.35,172.39,6986.0,172.92,173.13,172.35,172.39,6986.0
2024-05-31 14:35:00,172.53,173.15,172.53,173.15,6834.0,172.53,173.15,172.53,173.15,6834.0
2024-05-31 14:40:00,173.0,174.02,172.99,174.01,9334.0,173.0,174.02,172.99,174.01,9334.0
2024-05-31 14:45:00,174.1,174.1,173.43,173.49,5653.0,174.1,174.1,173.43,173.49,5653.0
2024-05-31 14:50:00,173.71,173.76,172.91,173.02,12999.0,173.71,173.76,172.91,173.02,12999.0
2024-05-31 14:55:00,173.13,173.43,172.85,173.22,7906.0,173.13,173.43,172.85,173.22,7906.0
2024-05-31 15:00:00,173.26,173.65,173.12,173.5,6753.0,173.26,173.65,173.12,173.5,6753.0
2024-05-31 15:05:00,173.62,174.08,173.62,173.73,18141.0,173.62,174.08,173.62,173.73,18141.0
2024-05-31 15:10:00,173.64,174.27,173.64,174.04,9258.0,173.64,174.27,173.64,174.04,9258.0
2024-05-31 15:15:00,174.04,174.32,173.64,173.83,12149.0,174.04,174.32,173.64,173.83,12149.0
2024-05-31 15:20:00,173.86,174.21,173.85,174.05,9452.0,173.86,174.21,173.85,174.05,9452.0
2024-05-31 15:25:00,174.05,174.27,173.64,173.7,11878.0,174.05,174.27,173.64,173.7,11878.0
2024-05-31 15:30:00,173.46,173.5,172.88,172.9,16139.0,173.46,173.5,172.88,172.9,16139.0
2024-05-31 15:35:00,173.0,173.36,172.86,172.99,16572.0,173.0,173.36,172.86,172.99,16572.0
2024-05-31 15:40:00,172.97,173.35,172.75,172.87,39260.0,172.97,173.35,172.75,172.87,39260.0
2024-05-31 15:45:00,172.83,172.88,171.98,172.4,58489.0,172.83,172.88,171.98,172.4,58489.0
2024-05-31 15:50:00,172.32,173.26,172.01,172.92,101455.0,172.32,173.26,172.01,172.92,101455.0
2024-05-31 15:55:00,172.92,173.2,172.4,172.88,158335.0,172.92,173.2,172.4,172.88,158335.0
2024-06-03 09:30:00,174.91,176.98,174.04,176.12,34357.0,174.91,176.98,174.04,176.12,34357.0
2024-06-03 09:35:00,176.21,176.22,174.96,175.4,10365.0,176.21,176.22,174.96,175.4,10365.0
2024-06-03 09:40:00,175.11,175.38,174.75,175.02,8642.0,175.11,175.38,174.75,175.02,8642.0
2024-06-03 09:45:00,175.15,176.45,175.09,176.12,14583.0,175.15,176.45,175.09,176.12,14583.0
2024-06-03 09:50:00,176.23,176.28,174.86,175.83,9702.0,176.23,176.28,174.86,175.83,9702.0
2024-06-03 09:55:00,175.58,176.21,175.01,175.09,15515.0,175.58,176.21,175.01,175.09,15515.0
2024-06-03 10:00:00,175.56,177.5,175.55,177.0,19991.0,175.56,177.5,175.55,177.0,19991.0
2024-06-03 10:05:00,176.63,177.35,176.24,177.15,11418.0,176.63,177.35,176.24,177.15,11418.0
2024-06-03 10:10:00,177.02,179.53,177.01,179.17,24304.0,177.02,179.53,177.01,179.17,24304.0
2024-06-03 10:15:00,179.3,179.49,177.13,178.3,21825.0,179.3,179.49,177.13,178.3,21825.0
2024-06-03 10:20:00,178.3,178.3,177.15,177.53,10142.0,178.3,178.3,177.15,177.53,10142.0
2024-06-03 10:25:00,177.81,178.0,177.27,177.86,18621.0,177.81,178.0,177.27,177.86,18621.0
2024-06-03 10:30:00,177.78,178.31,177.58,177.94,11433.0,177.78,178.31,177.58,177.94,11433.0
2024-06-03 10:35:00,178.14,178.65,176.34,176.44,47555.0,178.14,178.65,176.34,176.44,47555.0
2024-06-03 10:40:00,176.44,178.05,176.44,178.04,8632.0,176.44,178.05,176.44,178.04,8632.0
2024-06-03 10:45:00,178.07,178.47,176.98,177.28,19407.0,178.07,178.47,176.98,177.28,19407.0
2024-06-03 10:50:00,177.34,178.24,176.91,177.5,13814.0,177.34,178.24,176.91,177.5,13814.0
2024-06-03 10:55:00,177.26,177.64,174.09,174.23,31134.0,177.26,177.64,174.09,174.23,31134.0
2024-06-03 11:00:00,174.09,175.78,172.9,175.77,27480.0,174.09,175.78,172.9,175.77,27480.0
2024-06-03 11:05:00,175.8,176.85,175.55,176.8,3913.0,175.8,176.85,175.55,176.8,3913.0
2024-06-03 11:10:00,176.83,177.18,176.39,177.02,11629.0,176.83,177.18,176.39,177.02,11629.0
2024-06-03 11:15:00,176.85,177.49,176.58,177.05,5597.0,176.85,177.49,176.58,177.05,5597.0
2024-06-03 11:20:00,177.19,177.5,175.26,176.09,41610.0,177.19,177.5,175.26,176.09,41610.0
2024-06-03 11:25:00,175.67,176.0,175.33,175.9,7751.0,175.67,176.0,175.33,175.9,7751.0
2024-06-03 11:30:00,175.79,176.53,175.79,176.15,6367.0,175.79,176.53,175.79,176.15,6367.0
2024-06-03 11:35:00,176.28,176.36,175.74,175.88,13086.0,176.28,176.36,175.74,175.88,13086.0
2024-06-03 11:40:00,175.74,176.5,175.54,176.5,8617.0,175.74,176.5,175.54,176.5,8617.0
2024-06-03 11:45:00,176.54,176.85,176.38,176.64,4300.0,176.54,176.85,176.38,176.64,4300.0
2024-06-03 11:50:00,176.38,176.64,175.14,175.37,11109.0,176.38,176.64,175.14,175.37,11109.0
2024-06-03 11:55:00,175.09,175.5,174.86,175.08,3196.0,175.09,175.5,174.86,175.08,3196.0
2024-06-03 12:00:00,174.87,174.87,173.51,174.17,7905.0,174.87,174.87,173.51,174.17,7905.0
2024-06-03 12:05:00,174.02,174.36,173.71,173.88,25184.0,174.02,174.36,173.71,173.88,25184.0
2024-06-03 12:10:00,174.14,174.64,173.86,174.05,5210.0,174.14,174.64,173.86,174.05,5210.0
2024-06-03 12:15:00,174.16,174.64,173.78,174.53,13183.0,174.16,174.64,173.78,174.53,13183.0
2024-06-03 12:20:00,174.29,175.19,174.0,174.01,7408.0,174.29,175.19,174.0,174.01,7408.0
2024-06-03 12:25:00,174.01,174.42,173.82,174.22,9042.0,174.01,174.42,173.82,174.22,9042.0
2024-06-03 12:30:00,174.01,174.21,173.84,173.9,6851.0,174.01,174.21,173.84,173.9,6851.0
2024-06-03 12:35:00,174.03,174.52,174.0,174.45,6875.0,174.03,174.52,174.0,174.45,6875.0
2024-06-03 12:40:00,174.59,174.8,173.99,174.33,8562.0,174.59,174.8,173.99,174.33,8562.0
2024-06-03 12:45:00,174.18,175.21,174.17,174.96,2896.0,174.18,175.21,174.17,174.96,2896.0
2024-06-03 12:50:00,175.22,175.22,174.08,174.28,5476.0,175.22,175.22,174.08,174.28,5476.0
2024-06-03 12:55:00,174.54,174.6,174.14,174.15,3566.0,174.54,174.6,174.14,174.15,3566.0
2024-06-03 13:00:00,174.15,174.29,173.15,173.4,17903.0,174.15,174.29,173.15,173.4,17903.0
2024-06-03 13:05:00,173.31,173.71,173.09,173.09,2984.0,173.31,173.71,173.09,173.09,2984.0
2024-06-03 13:10:00,173.33,173.41,172.89,173.24,5962.0,173.33,173.41,172.89,173.24,5962.0
2024-06-03 13:15:00,173.36,173.54,173.12,173.27,4945.0,173.36,173.54,173.12,173.27,4945.0
2024-06-03 13:20:00,173.12,173.48,172.55,172.71,18398.0,173.12,173.48,172.55,172.71,18398.0
2024-06-03 13:25:00,172.7,173.51,172.69,173.14,13308.0,172.7,173.51,172.69,173.14,13308.0
2024-06-03 13:30:00,173.25,173.52,173.06,173.24,6730.0,173.25,173.52,173.06,173.24,6730.0
2024-06-03 13:35:00,173.16,173.9,173.12,173.83,6188.0,173.16,173.9,173.12,173.83,6188.0
2024-06-03 13:40:00,173.83,174.07,173.63,173.76,8271.0,173.83,174.07,173.63,173.76,8271.0
2024-06-03 13:45:00,173.77,173.79,172.98,173.03,7611.0,173.77,173.79,172.98,173.03,7611.0
2024-06-03 13:50:00,172.97,173.55,172.92,173.36,2982.0,172.97,173.55,172.92,173.36,2982.0
2024-06-03 13:55:00,173.5,173.66,173.42,173.55,1800.0,173.5,173.66,173.42,173.55,1800.0
2024-06-03 14:00:00,173.55,174.01,173.54,173.63,4907.0,173.55,174.01,173.54,173.63,4907.0
2024-06-03 14:05:00,173.63,173.85,173.62,173.65,4557.0,173.63,173.85,173.62,173.65,4557.0
2024-06-03 14:10:00,173.79,173.93,173.54,173.73,7907.0,173.79,173.93,173.54,173.73,7907.0
2024-06-03 14:15:00,173.86,173.86,173.44,173.64,4293.0,173.86,173.86,173.44,173.64,4293.0
2024-06-03 14:20:00,173.61,174.16,173.6,174.0,7267.0,173.61,174.16,173.6,174.0,7267.0
2024-06-03 14:25:00,174.32,174.4,173.97,174.03,7734.0,174.32,174.4,173.97,174.03,7734.0
2024-06-03 14:30:00,174.18,174.41,174.01,174.3,10043.0,174.18,174.41,174.01,174.3,10043.0
2024-06-03 14:35:00,174.24,174.4,173.9,174.09,8099.0,174.24,174.4,173.9,174.09,8099.0
2024-06-03 14:40:00,174.16,175.03,174.15,174.9,13005.0,174.16,175.03,174.15,174.9,13005.0
2024-06-03 14:45:00,174.9,175.15,174.67,174.86,17132.0,174.9,175.15,174.67,174.86,17132.0
2024-06-03 14:50:00,174.77,174.92,174.35,174.53,5930.0,174.77,174.92,174.35,174.53,5930.0
2024-06-03 14:55:00,174.49,175.06,174.49,174.71,6838.0,174.49,175.06,174.49,174.71,6838.0
2024-06-03 15:00:00,174.68,174.93,174.46,174.58,6274.0,174.68,174.93,174.46,174.58,6274.0
2024-06-03 15:05:00,174.6,174.61,174.04,174.31,5998.0,174.6,174.61,174.04,174.31,5998.0
2024-06-03 15:10:00,174.25,174.89,174.25,174.56,9749.0,174.25,174.89,174.25,174.56,9749.0
2024-06-03 15:15:00,174.58,175.01,174.52,174.9,7517.0,174.58,175.01,174.52,174.9,7517.0
2024-06-03 15:20:00,175.0,175.62,174.86,175.51,11113.0,175.0,175.62,174.86,175.51,11113.0
2024-06-03 15:25:00,175.55,175.66,175.1,175.1,13149.0,175.55,175.66,175.1,175.1,13149.0
2024-06-03 15:30:00,175.11,175.65,174.56,175.6,32898.0,175.11,175.65,174.56,175.6,32898.0
2024-06-03 15:35:00,175.52,175.57,175.23,175.34,17955.0,175.52,175.57,175.23,175.34,17955.0
2024-06-03 15:40:00,175.3,176.06,175.29,175.64,19545.0,175.3,176.06,175.29,175.64,19545.0
2024-06-03 15:45:00,175.57,176.12,175.57,175.87,23460.0,175.57,176.12,175.57,175.87,23460.0
2024-06-03 15:50:00,175.77,176.34,175.52,176.18,35728.0,175.77,176.34,175.52,176.18,35728.0
2024-06-03 15:55:00,176.33,176.75,175.65,175.84,144042.0,176.33,176.75,175.65,175.84,144042.0
2024-06-04 09:30:00,173.75,173.76,171.63,172.11,25829.0,173.75,173.76,171.63,172.11,25829.0
2024-06-04 09:35:00,171.64,172.65,171.64,171.64,5710.0,171.64,172.65,171.64,171.64,5710.0
2024-06-04 09:40:00,171.52,172.1,170.77,171.05,9415.0,171.52,172.1,170.77,171.05,9415.0
2024-06-04 09:45:00,170.75,171.19,168.25,168.4,49555.0,170.75,171.19,168.25,168.4,49555.0
2024-06-04 09:50:00,168.63,169.09,167.0,167.33,37189.0,168.63,169.09,167.0,167.33,37189.0
2024-06-04 09:55:00,167.19,168.59,167.01,168.0,26127.0,167.19,168.59,167.01,168.0,26127.0
2024-06-04 10:00:00,167.64,169.36,167.64,169.1,20036.0,167.64,169.36,167.64,169.1,20036.0
2024-06-04 10:05:00,168.73,169.36,168.33,169.11,10821.0,168.73,169.36,168.33,169.11,10821.0
2024-06-04 10:10:00,169.33,169.43,168.57,168.6,12882.0,169.33,169.43,168.57,168.6,12882.0
2024-06-04 10:15:00,168.68,169.44,168.51,168.61,14015.0,168.68,169.44,168.51,168.61,14015.0
2024-06-04 10:20:00,168.5,168.88,168.18,168.5,8564.0,168.5,168.88,168.18,168.5,8564.0
2024-06-04 10:25:00,168.41,169.14,168.0,168.0,32153.0,168.41,169.14,168.0,168.0,32153.0
2024-06-04 10:30:00,167.9,169.11,167.9,168.65,19441.0,167.9,169.11,167.9,168.65,19441.0
2024-06-04 10:35:00,168.48,168.68,167.72,168.67,8617.0,168.48,168.68,167.72,168.67,8617.0
2024-06-04 10:40:00,168.8,169.92,168.79,169.79,8936.0,168.8,169.92,168.79,169.79,8936.0
2024-06-04 10:45:00,169.86,169.88,169.16,169.88,4557.0,169.86,169.88,169.16,169.88,4557.0
2024-06-04 10:50:00,169.87,170.42,169.44,169.63,16751.0,169.87,170.42,169.44,169.63,16751.0
2024-06-04 10:55:00,169.75,169.75,168.86,168.86,10025.0,169.75,169.75,168.86,168.86,10025.0
2024-06-04 11:00:00,169.06,169.22,168.56,168.76,13164.0,169.06,169.22,168.56,168.76,13164.0
2024-06-04 11:05:00,168.72,168.86,168.1,168.77,7525.0,168.72,168.86,168.1,168.77,7525.0
2024-06-04 11:10:00,168.77,169.66,168.77,169.66,5762.0,168.77,169.66,168.77,169.66,5762.0
2024-06-04 11:15:00,169.63,170.64,169.51,170.63,14034.0,169.63,170.64,169.51,170.63,14034.0
2024-06-04 11:20:00,170.5,170.81,170.4,170.61,7044.0,170.5,170.81,170.4,170.61,7044.0
2024-06-04 11:25:00,170.67,170.72,170.22,170.36,6781.0,170.67,170.72,170.22,170.36,6781.0
2024-06-04 11:30:00,170.21,170.55,170.01,170.25,10734.0,170.21,170.55,170.01,170.25,10734.0
2024-06-04 11:35:00,170.21,171.0,169.85,170.87,3550.0,170.21,171.0,169.85,170.87,3550.0
2024-06-04 11:40:00,171.0,171.2,170.45,170.7,4819.0,171.0,171.2,170.45,170.7,4819.0
2024-06-04 11:45:00,170.64,170.64,170.17,170.37,2550.0,170.64,170.64,170.17,170.37,2550.0
2024-06-04 11:50:00,170.23,170.55,170.06,170.5,1102.0,170.23,170.55,170.06,170.5,1102.0
2024-06-04 11:55:00,170.65,170.76,170.34,170.34,2449.0,170.65,170.76,170.34,170.34,2449.0
2024-06-04 12:00:00,170.65,170.99,170.5,170.52,3736.0,170.65,170.99,170.5,170.52,3736.0
2024-06-04 12:05:00,170.67,170.67,170.16,170.16,4608.0,170.67,170.67,170.16,170.16,4608.0
2024-06-04 12:10:00,170.2,170.45,170.2,170.32,2236.0,170.2,170.45,170.2,170.32,2236.0
2024-06-04 12:15:00,170.47,170.47,170.15,170.19,2025.0,170.47,170.47,170.15,170.19,2025.0
2024-06-04 12:20:00,170.2,170.2,169.61,170.11,3554.0,170.2,170.2,169.61,170.11,3554.0
2024-06-04 12:25:00,170.28,170.63,170.2,170.52,4521.0,170.28,170.63,170.2,170.52,4521.0
2024-06-04 12:30:00,170.51,170.54,170.13,170.13,4197.0,170.51,170.54,170.13,170.13,4197.0
2024-06-04 12:35:00,170.25,170.39,169.95,170.39,1364.0,170.25,170.39,169.95,170.39,1364.0
2024-06-04 12:40:00,170.38,170.55,170.24,170.53,1326.0,170.38,170.55,170.24,170.53,1326.0
2024-06-04 12:45:00,170.47,170.93,170.28,170.93,2600.0,170.47,170.93,170.28,170.93,2600.0
2024-06-04 12:50:00,170.85,170.85,170.45,170.73,2067.0,170.85,170.85,170.45,170.73,2067.0
2024-06-04 12:55:00,170.89,171.2,170.87,170.87,1231.0,170.89,171.2,170.87,170.87,1231.0
2024-06-04 13:00:00,170.93,171.09,170.65,170.99,2211.0,170.93,171.09,170.65,170.99,2211.0
2024-06-04 13:05:00,170.78,170.8,170.48,170.48,4184.0,170.78,170.8,170.48,170.48,4184.0
2024-06-04 13:10:00,170.62,170.82,170.58,170.58,1450.0,170.62,170.82,170.58,170.58,1450.0
2024-06-04 13:15:00,170.46,170.46,170.13,170.25,2565.0,170.46,170.46,170.13,170.25,2565.0
2024-06-04 13:20:00,170.2,170.2,169.94,170.03,4027.0,170.2,170.2,169.94,170.03,4027.0
2024-06-04 13:25:00,169.86,169.93,169.55,169.73,9146.0,169.86,169.93,169.55,169.73,9146.0
2024-06-04 13:30:00,169.96,169.96,169.09,169.27,7923.0,169.96,169.96,169.09,169.27,7923.0
2024-06-04 13:35:00,169.2,169.41,169.08,169.21,800.0,169.2,169.41,169.08,169.21,800.0
2024-06-04 13:40:00,169.39,169.65,169.29,169.45,4355.0,169.39,169.65,169.29,169.45,4355.0
2024-06-04 13:45:00,169.46,169.69,169.46,169.49,1524.0,169.46,169.69,169.46,169.49,1524.0
2024-06-04 13:50:00,169.67,169.95,169.66,169.9,4254.0,169.67,169.95,169.66,169.9,4254.0
2024-06-04 13:55:00,169.82,170.23,169.62,170.23,4923.0,169.82,170.23,169.62,170.23,4923.0
2024-06-04 14:00:00,170.22,170.23,170.0,170.19,720.0,170.22,170.23,170.0,170.19,720.0
2024-06-04 14:05:00,170.23,170.39,169.74,169.81,4186.0,170.23,170.39,169.74,169.81,4186.0
2024-06-04 14:10:00,169.94,170.44,169.94,170.3,3275.0,169.94,170.44,169.94,170.3,3275.0
2024-06-04 14:15:00,170.42,170.94,170.42,170.91,8316.0,170.42,170.94,170.42,170.91,8316.0
2024-06-04 14:20:00,170.78,171.09,170.75,171.06,2985.0,170.78,171.09,170.75,171.06,2985.0
2024-06-04 14:25:00,171.1,171.1,170.5,170.78,4209.0,171.1,171.1,170.5,170.78,4209.0
2024-06-04 14:30:00,170.63,170.63,170.07,170.07,3932.0,170.63,170.63,170.07,170.07,3932.0
2024-06-04 14:35:00,170.06,170.48,169.9,170.48,4776.0,170.06,170.48,169.9,170.48,4776.0
2024-06-04 14:40:00,170.53,170.8,170.32,170.8,4172.0,170.53,170.8,170.32,170.8,4172.0
2024-06-04 14:45:00,170.8,170.8,170.32,170.39,6881.0,170.8,170.8,170.32,170.39,6881.0
2024-06-04 14:50:00,170.31,170.5,170.22,170.49,5169.0,170.31,170.5,170.22,170.49,5169.0
2024-06-04 14:55:00,170.47,170.47,169.86,170.04,5636.0,170.47,170.47,169.86,170.04,5636.0
2024-06-04 15:00:00,169.9,170.07,169.45,169.71,4848.0,169.9,170.07,169.45,169.71,4848.0
2024-06-04 15:05:00,169.5,169.76,169.27,169.72,6015.0,169.5,169.76,169.27,169.72,6015.0
2024-06-04 15:10:00,169.79,170.29,169.79,170.25,4565.0,169.79,170.29,169.79,170.25,4565.0
2024-06-04 15:15:00,170.21,170.54,170.1,170.3,8111.0,170.21,170.54,170.1,170.3,8111.0
2024-06-04 15:20:00,170.44,170.58,170.39,170.58,1875.0,170.44,170.58,170.39,170.58,1875.0
2024-06-04 15:25:00,170.62,170.83,170.45,170.72,6950.0,170.62,170.83,170.45,170.72,6950.0
2024-06-04 15:30:00,170.86,170.89,170.06,170.09,12669.0,170.86,170.89,170.06,170.09,12669.0
2024-06-04 15:35:00,170.06,170.27,169.74,169.81,7309.0,170.06,170.27,169.74,169.81,7309.0
2024-06-04 15:40:00,169.83,170.28,169.77,170.28,9661.0,169.83,170.28,169.77,170.28,9661.0
2024-06-04 15:45:00,170.25,170.55,169.76,170.08,18007.0,170.25,170.55,169.76,170.08,18007.0
2024-06-04 15:50:00,169.96,170.3,169.85,170.13,28691.0,169.96,170.3,169.85,170.13,28691.0
2024-06-04 15:55:00,170.05,170.34,169.62,169.74,66471.0,170.05,170.34,169.62,169.74,66471.0
2024-06-05 09:30:00,168.69,169.78,168.01,169.6,17622.0,168.69,169.78,168.01,169.6,17622.0
2024-06-05 09:35:00,168.5,169.13,168.12,168.82,7551.0,168.5,169.13,168.12,168.82,7551.0
2024-06-05 09:40:00,168.05,169.5,167.85,169.5,9375.0,168.05,169.5,167.85,169.5,9375.0
2024-06-05 09:45:00,169.7,170.0,169.35,169.38,19834.0,169.7,170.0,169.35,169.38,19834.0
2024-06-05 09:50:00,169.38,169.96,169.25,169.5,7797.0,169.38,169.96,169.25,169.5,7797.0
2024-06-05 09:55:00,169.49,169.66,168.96,169.07,7189.0,169.49,169.66,168.96,169.07,7189.0
2024-06-05 10:00:00,169.2,171.2,168.54,170.71,7321.0,169.2,171.2,168.54,170.71,7321.0
2024-06-05 10:05:00,170.56,170.8,169.95,170.32,8739.0,170.56,170.8,169.95,170.32,8739.0
2024-06-05 10:10:00,170.63,171.65,170.55,171.08,9246.0,170.63,171.65,170.55,171.08,9246.0
2024-06-05 10:15:00,170.51,171.2,170.51,171.2,3975.0,170.51,171.2,170.51,171.2,3975.0
2024-06-05 10:20:00,170.96,171.61,170.92,171.61,5830.0,170.96,171.61,170.92,171.61,5830.0
2024-06-05 10:25:00,172.0,172.0,171.6,171.97,7808.0,172.0,172.0,171.6,171.97,7808.0
2024-06-05 10:30:00,171.68,172.37,171.68,172.24,11117.0,171.68,172.37,171.68,172.24,11117.0
2024-06-05 10:35:00,172.33,172.33,171.76,172.25,4516.0,172.33,172.33,171.76,172.25,4516.0
2024-06-05 10:40:00,172.24,173.31,172.03,172.11,7713.0,172.24,173.31,172.03,172.11,7713.0
2024-06-05 10:45:00,172.33,172.47,172.04,172.32,3490.0,172.33,172.47,172.04,172.32,3490.0
2024-06-05 10:50:00,172.49,172.72,172.04,172.48,7636.0,172.49,172.72,172.04,172.48,7636.0
2024-06-05 10:55:00,172.52,172.52,171.8,172.31,5100.0,172.52,172.52,171.8,172.31,5100.0
2024-06-05 11:00:00,172.32,172.49,172.32,172.49,900.0,172.32,172.49,172.32,172.49,900.0
2024-06-05 11:05:00,172.44,172.49,172.43,172.48,827.0,172.44,172.49,172.43,172.48,827.0
2024-06-05 11:10:00,172.56,172.95,172.53,172.95,3689.0,172.56,172.95,172.53,172.95,3689.0
2024-06-05 11:15:00,173.01,173.2,172.45,172.58,9016.0,173.01,173.2,172.45,172.58,9016.0
2024-06-05 11:20:00,172.56,173.05,172.49,173.05,4618.0,172.56,173.05,172.49,173.05,4618.0
2024-06-05 11:25:00,172.89,172.92,172.1,172.24,12893.0,172.89,172.92,172.1,172.24,12893.0
2024-06-05 11:30:00,172.21,173.05,171.99,172.88,5481.0,172.21,173.05,171.99,172.88,5481.0
2024-06-05 11:35:00,172.69,172.97,172.4,172.55,5065.0,172.69,172.97,172.4,172.55,5065.0
2024-06-05 11:40:00,172.46,172.85,172.32,172.32,4751.0,172.46,172.85,172.32,172.32,4751.0
2024-06-05 11:45:00,172.47,172.49,171.85,171.86,840.0,172.47,172.49,171.85,171.86,840.0
2024-06-05 11:50:00,172.26,172.27,171.86,171.86,7020.0,172.26,172.27,171.86,171.86,7020.0
2024-06-05 11:55:00,171.84,172.24,171.77,172.19,3302.0,171.84,172.24,171.77,172.19,3302.0
2024-06-05 12:00:00,172.21,172.4,171.9,172.36,5130.0,172.21,172.4,171.9,172.36,5130.0
2024-06-05 12:05:00,172.21,172.33,171.98,172.22,4099.0,172.21,172.33,171.98,172.22,4099.0
2024-06-05 12:10:00,172.17,172.38,172.14,172.16,1376.0,172.17,172.38,172.14,172.16,1376.0
2024-06-05 12:15:00,172.27,172.71,172.2,172.62,12115.0,172.27,172.71,172.2,172.62,12115.0
2024-06-05 12:20:00,172.49,172.49,172.15,172.25,3529.0,172.49,172.49,172.15,172.25,3529.0
2024-06-05 12:25:00,172.28,172.61,172.28,172.38,2541.0,172.28,172.61,172.28,172.38,2541.0
2024-06-05 12:30:00,172.33,172.69,172.26,172.69,2253.0,172.33,172.69,172.26,172.69,2253.0
2024-06-05 12:35:00,172.67,172.98,172.53,172.66,4058.0,172.67,172.98,172.53,172.66,4058.0
2024-06-05 12:40:00,172.74,172.96,172.64,172.71,3887.0,172.74,172.96,172.64,172.71,3887.0
2024-06-05 12:45:00,172.81,172.84,172.44,172.5,1889.0,172.81,172.84,172.44,172.5,1889.0
2024-06-05 12:50:00,172.4,172.79,172.4,172.55,1319.0,172.4,172.79,172.4,172.55,1319.0
2024-06-05 12:55:00,172.59,172.8,172.59,172.8,1900.0,172.59,172.8,172.59,172.8,1900.0
2024-06-05 13:00:00,172.52,172.93,172.38,172.93,6323.0,172.52,172.93,172.38,172.93,6323.0
2024-06-05 13:05:00,173.0,173.0,172.67,172.67,3482.0,173.0,173.0,172.67,172.67,3482.0
2024-06-05 13:10:00,172.77,172.79,172.64,172.79,400.0,172.77,172.79,172.64,172.79,400.0
2024-06-05 13:15:00,172.7,173.41,172.7,173.27,13912.0,172.7,173.41,172.7,173.27,13912.0
2024-06-05 13:20:00,173.31,173.31,172.67,173.18,3984.0,173.31,173.31,172.67,173.18,3984.0
2024-06-05 13:25:00,173.05,173.26,173.02,173.25,5545.0,173.05,173.26,173.02,173.25,5545.0
2024-06-05 13:30:00,173.22,173.68,173.11,173.42,8579.0,173.22,173.68,173.11,173.42,8579.0
2024-06-05 13:35:00,173.37,173.64,173.17,173.17,3814.0,173.37,173.64,173.17,173.17,3814.0
2024-06-05 13:40:00,173.15,173.32,172.83,173.0,4946.0,173.15,173.32,172.83,173.0,4946.0
2024-06-05 13:45:00,173.13,173.15,172.98,173.0,1293.0,173.13,173.15,172.98,173.0,1293.0
2024-06-05 13:50:00,173.28,173.48,173.11,173.48,1343.0,173.28,173.48,173.11,173.48,1343.0
2024-06-05 13:55:00,173.52,173.52,173.13,173.37,8237.0,173.52,173.52,173.13,173.37,8237.0
2024-06-05 14:00:00,173.42,173.6,173.38,173.5,1226.0,173.42,173.6,173.38,173.5,1226.0
2024-06-05 14:05:00,173.5,173.6,173.1,173.11,5379.0,173.5,173.6,173.1,173.11,5379.0
2024-06-05 14:10:00,173.32,173.4,172.92,173.02,4436.0,173.32,173.4,172.92,173.02,4436.0
2024-06-05 14:15:00,173.11,173.2,172.74,172.8,2942.0,173.11,173.2,172.74,172.8,2942.0
2024-06-05 14:20:00,172.84,172.84,172.45,172.61,3940.0,172.84,172.84,172.45,172.61,3940.0
2024-06-05 14:25:00,172.68,172.87,172.46,172.68,4763.0,172.68,172.87,172.46,172.68,4763.0
2024-06-05 14:30:00,172.63,172.97,172.53,172.56,4165.0,172.63,172.97,172.53,172.56,4165.0
2024-06-05 14:35:00,172.54,172.82,172.4,172.69,5086.0,172.54,172.82,172.4,172.69,5086.0
2024-06-05 14:40:00,172.73,172.92,172.62,172.8,3222.0,172.73,172.92,172.62,172.8,3222.0
2024-06-05 14:45:00,172.92,173.0,172.28,172.29,3116.0,172.92,173.0,172.28,172.29,3116.0
2024-06-05 14:50:00,172.45,172.74,172.44,172.55,3296.0,172.45,172.74,172.44,172.55,3296.0
2024-06-05 14:55:00,172.64,172.77,172.55,172.65,5195.0,172.64,172.77,172.55,172.65,5195.0
2024-06-05 15:00:00,172.57,173.04,172.56,172.87,9441.0,172.57,173.04,172.56,172.87,9441.0
2024-06-05 15:05:00,172.93,173.11,172.7,172.7,5116.0,172.93,173.11,172.7,172.7,5116.0
2024-06-05 15:10:00,172.81,172.94,172.74,172.81,3751.0,172.81,172.94,172.74,172.81,3751.0
2024-06-05 15:15:00,172.67,172.93,172.67,172.86,1913.0,172.67,172.93,172.67,172.86,1913.0
2024-06-05 15:20:00,172.89,172.97,172.64,172.64,3361.0,172.89,172.97,172.64,172.64,3361.0
2024-06-05 15:25:00,172.77,173.03,172.65,172.88,3175.0,172.77,173.03,172.65,172.88,3175.0
2024-06-05 15:30:00,172.77,173.31,172.64,172.85,11049.0,172.77,173.31,172.64,172.85,11049.0
2024-06-05 15:35:00,172.83,173.13,172.69,173.07,12053.0,172.83,173.13,172.69,173.07,12053.0
2024-06-05 15:40:00,173.11,173.44,173.02,173.11,13550.0,173.11,173.44,173.02,173.11,13550.0
2024-06-05 15:45:00,173.17,173.28,172.73,172.81,16120.0,173.17,173.28,172.73,172.81,16120.0
2024-06-05 15:50:00,172.74,173.24,172.47,173.03,36222.0,172.74,173.24,172.47,173.03,36222.0
2024-06-05 15:55:00,173.04,173.5,172.66,172.67,81181.0,173.04,173.5,172.66,172.67,81181.0
2024-06-06 09:30:00,171.65,176.02,171.61,172.5,56391.0,171.65,176.02,171.61,172.5,56391.0
2024-06-06 09:35:00,172.5,173.56,172.07,172.23,4160.0,172.5,173.56,172.07,172.23,4160.0
2024-06-06 09:40:00,172.0,172.32,171.12,171.89,10575.0,172.0,172.32,171.12,171.89,10575.0
2024-06-06 09:45:00,171.89,174.17,171.56,173.6,26144.0,171.89,174.17,171.56,173.6,26144.0
2024-06-06 09:50:00,173.6,174.96,173.34,174.12,12307.0,173.6,174.96,173.34,174.12,12307.0
2024-06-06 09:55:00,174.42,174.89,173.31,174.04,13114.0,174.42,174.89,173.31,174.04,13114.0
2024-06-06 10:00:00,174.03,174.05,172.64,172.75,9414.0,174.03,174.05,172.64,172.75,9414.0
2024-06-06 10:05:00,172.75,173.69,172.7,173.42,10428.0,172.75,173.69,172.7,173.42,10428.0
2024-06-06 10:10:00,173.26,176.63,173.19,176.5,25944.0,173.26,176.63,173.19,176.5,25944.0
2024-06-06 10:15:00,176.47,177.29,175.47,175.92,22530.0,176.47,177.29,175.47,175.92,22530.0
2024-06-06 10:20:00,175.75,176.06,175.12,176.06,10839.0,175.75,176.06,175.12,176.06,10839.0
2024-06-06 10:25:00,176.03,176.03,175.2,175.56,5522.0,176.03,176.03,175.2,175.56,5522.0
2024-06-06 10:30:00,175.63,176.12,174.96,175.03,6130.0,175.63,176.12,174.96,175.03,6130.0
2024-06-06 10:35:00,175.01,176.53,174.91,176.42,11423.0,175.01,176.53,174.91,176.42,11423.0
2024-06-06 10:40:00,176.02,176.43,175.63,176.06,10315.0,176.02,176.43,175.63,176.06,10315.0
2024-06-06 10:45:00,176.07,176.78,175.77,176.78,4962.0,176.07,176.78,175.77,176.78,4962.0
2024-06-06 10:50:00,176.78,176.9,175.61,176.04,14706.0,176.78,176.9,175.61,176.04,14706.0
2024-06-06 10:55:00,176.08,176.19,175.73,175.88,5607.0,176.08,176.19,175.73,175.88,5607.0
2024-06-06 11:00:00,175.83,176.5,175.5,175.8,8828.0,175.83,176.5,175.5,175.8,8828.0
2024-06-06 11:05:00,175.98,176.46,175.92,176.42,3358.0,175.98,176.46,175.92,176.42,3358.0
2024-06-06 11:10:00,176.23,177.57,176.22,177.57,19220.0,176.23,177.57,176.22,177.57,19220.0
2024-06-06 11:15:00,177.34,178.02,177.34,177.9,12022.0,177.34,178.02,177.34,177.9,12022.0
2024-06-06 11:20:00,177.92,177.92,177.17,177.67,11586.0,177.92,177.92,177.17,177.67,11586.0
2024-06-06 11:25:00,177.36,177.37,176.8,176.8,9243.0,177.36,177.37,176.8,176.8,9243.0
2024-06-06 11:30:00,176.92,177.38,176.51,177.38,4197.0,176.92,177.38,176.51,177.38,4197.0
2024-06-06 11:35:00,177.22,177.53,177.13,177.4,3180.0,177.22,177.53,177.13,177.4,3180.0
2024-06-06 11:40:00,177.5,177.5,177.16,177.26,1286.0,177.5,177.5,177.16,177.26,1286.0
2024-06-06 11:45:00,177.34,178.27,177.18,177.47,21096.0,177.34,178.27,177.18,177.47,21096.0
2024-06-06 11:50:00,177.43,178.7,177.29,178.44,22561.0,177.43,178.7,177.29,178.44,22561.0
2024-06-06 11:55:00,178.44,178.51,177.82,178.15,9508.0,178.44,178.51,177.82,178.15,9508.0
2024-06-06 12:00:00,178.36,178.36,177.64,177.97,7377.0,178.36,178.36,177.64,177.97,7377.0
2024-06-06 12:05:00,177.96,178.61,177.76,178.18,13950.0,177.96,178.61,177.76,178.18,13950.0
2024-06-06 12:10:00,178.18,178.41,178.0,178.39,6659.0,178.18,178.41,178.0,178.39,6659.0
2024-06-06 12:15:00,178.19,178.65,177.81,178.47,12248.0,178.19,178.65,177.81,178.47,12248.0
2024-06-06 12:20:00,178.25,178.39,177.75,178.39,4796.0,178.25,178.39,177.75,178.39,4796.0
2024-06-06 12:25:00,178.08,178.44,178.06,178.18,5212.0,178.08,178.44,178.06,178.18,5212.0
2024-06-06 12:30:00,178.12,178.12,177.5,177.66,5153.0,178.12,178.12,177.5,177.66,5153.0
2024-06-06 12:35:00,177.74,177.89,177.25,177.55,19303.0,177.74,177.89,177.25,177.55,19303.0
2024-06-06 12:40:00,177.52,177.55,176.81,177.0,5452.0,177.52,177.55,176.81,177.0,5452.0
2024-06-06 12:45:00,177.16,178.06,177.16,178.0,5806.0,177.16,178.06,177.16,178.0,5806.0
2024-06-06 12:50:00,178.05,178.39,177.86,177.86,4442.0,178.05,178.39,177.86,177.86,4442.0
2024-06-06 12:55:00,177.71,177.84,177.31,177.55,5488.0,177.71,177.84,177.31,177.55,5488.0
2024-06-06 13:00:00,177.53,178.17,177.53,178.13,3525.0,177.53,178.17,177.53,178.13,3525.0
2024-06-06 13:05:00,177.81,177.96,177.52,177.59,3090.0,177.81,177.96,177.52,177.59,3090.0
2024-06-06 13:10:00,177.75,178.0,177.53,178.0,3014.0,177.75,178.0,177.53,178.0,3014.0
2024-06-06 13:15:00,178.04,178.1,177.64,178.02,7065.0,178.04,178.1,177.64,178.02,7065.0
2024-06-06 13:20:00,177.99,178.75,177.99,178.75,6285.0,177.99,178.75,177.99,178.75,6285.0
2024-06-06 13:25:00,178.68,178.85,178.44,178.66,8322.0,178.68,178.85,178.44,178.66,8322.0
2024-06-06 13:30:00,178.61,178.61,178.26,178.27,3844.0,178.61,178.61,178.26,178.27,3844.0
2024-06-06 13:35:00,178.37,178.59,178.06,178.06,6223.0,178.37,178.59,178.06,178.06,6223.0
2024-06-06 13:40:00,177.99,178.1,177.45,177.53,3520.0,177.99,178.1,177.45,177.53,3520.0
2024-06-06 13:45:00,177.63,177.73,177.31,177.31,6469.0,177.63,177.73,177.31,177.31,6469.0
2024-06-06 13:50:00,177.39,177.67,177.34,177.64,4140.0,177.39,177.67,177.34,177.64,4140.0
2024-06-06 13:55:00,177.55,177.66,177.39,177.46,4311.0,177.55,177.66,177.39,177.46,4311.0
2024-06-06 14:00:00,177.43,177.52,176.51,176.64,12704.0,177.43,177.52,176.51,176.64,12704.0
2024-06-06 14:05:00,176.51,176.52,175.88,175.97,9317.0,176.51,176.52,175.88,175.97,9317.0
2024-06-06 14:10:00,176.04,176.52,175.74,176.42,7008.0,176.04,176.52,175.74,176.42,7008.0
2024-06-06 14:15:00,176.45,176.76,176.15,176.61,6874.0,176.45,176.76,176.15,176.61,6874.0
2024-06-06 14:20:00,176.76,176.76,176.17,176.3,2779.0,176.76,176.76,176.17,176.3,2779.0
2024-06-06 14:25:00,176.27,176.47,176.07,176.38,3964.0,176.27,176.47,176.07,176.38,3964.0
2024-06-06 14:30:00,176.37,176.41,176.14,176.35,3201.0,176.37,176.41,176.14,176.35,3201.0
2024-06-06 14:35:00,176.34,176.5,176.08,176.1,4969.0,176.34,176.5,176.08,176.1,4969.0
2024-06-06 14:40:00,176.18,176.48,176.18,176.4,7262.0,176.18,176.48,176.18,176.4,7262.0
2024-06-06 14:45:00,176.31,176.45,176.28,176.28,2974.0,176.31,176.45,176.28,176.28,2974.0
2024-06-06 14:50:00,176.36,176.83,176.36,176.83,8630.0,176.36,176.83,176.36,176.83,8630.0
2024-06-06 14:55:00,176.87,176.99,176.62,176.62,4888.0,176.87,176.99,176.62,176.62,4888.0
2024-06-06 15:00:00,176.55,176.9,176.54,176.73,6838.0,176.55,176.9,176.54,176.73,6838.0
2024-06-06 15:05:00,176.71,176.76,176.44,176.59,7146.0,176.71,176.76,176.44,176.59,7146.0
2024-06-06 15:10:00,176.72,176.72,176.35,176.59,4080.0,176.72,176.72,176.35,176.59,4080.0
2024-06-06 15:15:00,176.56,177.02,176.54,176.69,3020.0,176.56,177.02,176.54,176.69,3020.0
2024-06-06 15:20:00,176.66,176.73,176.28,176.34,6206.0,176.66,176.73,176.28,176.34,6206.0
2024-06-06 15:25:00,176.34,176.7,176.12,176.7,4214.0,176.34,176.7,176.12,176.7,4214.0
2024-06-06 15:30:00,176.65,176.65,175.89,176.03,17777.0,176.65,176.65,175.89,176.03,17777.0
2024-06-06 15:35:00,175.92,176.33,175.92,176.28,5797.0,175.92,176.33,175.92,176.28,5797.0
2024-06-06 15:40:00,176.19,176.55,176.19,176.5,7325.0,176.19,176.55,176.19,176.5,7325.0
2024-06-06 15:45:00,176.54,176.92,176.15,176.16,22355.0,176.54,176.92,176.15,176.16,22355.0
2024-06-06 15:50:00,176.15,176.36,175.76,175.96,24715.0,176.15,176.36,175.76,175.96,24715.0
2024-06-06 15:55:00,176.02,176.59,175.84,176.04,112708.0,176.02,176.59,175.84,176.04,112708.0
2024-06-07 09:30:00,175.66,175.66,174.17,174.93,13453.0,175.66,175.66,174.17,174.93,13453.0
2024-06-07 09:35:00,174.75,175.01,173.71,174.0,6546.0,174.75,175.01,173.71,174.0,6546.0
2024-06-07 09:40:00,174.53,175.36,174.52,175.09,4866.0,174.53,175.36,174.52,175.09,4866.0
2024-06-07 09:45:00,175.06,175.25,174.85,175.09,1085.0,175.06,175.25,174.85,175.09,1085.0
2024-06-07 09:50:00,175.12,176.1,175.12,175.92,4527.0,175.12,176.1,175.12,175.92,4527.0
2024-06-07 09:55:00,176.03,176.25,175.71,175.82,9199.0,176.03,176.25,175.71,175.82,9199.0
2024-06-07 10:00:00,175.86,176.12,175.12,175.17,6765.0,175.86,176.12,175.12,175.17,6765.0
2024-06-07 10:05:00,175.32,175.34,174.9,175.12,2492.0,175.32,175.34,174.9,175.12,2492.0
2024-06-07 10:10:00,174.73,174.78,174.19,174.26,4417.0,174.73,174.78,174.19,174.26,4417.0
2024-06-07 10:15:00,174.23,174.8,174.23,174.44,4358.0,174.23,174.8,174.23,174.44,4358.0
2024-06-07 10:20:00,174.4,174.41,173.62,174.4,6723.0,174.4,174.41,173.62,174.4,6723.0
2024-06-07 10:25:00,174.31,174.31,173.86,173.96,2400.0,174.31,174.31,173.86,173.96,2400.0
2024-06-07 10:30:00,173.98,174.58,173.0,174.42,14423.0,173.98,174.58,173.0,174.42,14423.0
2024-06-07 10:35:00,174.64,175.3,174.05,175.3,8207.0,174.64,175.3,174.05,175.3,8207.0
2024-06-07 10:40:00,175.25,176.48,175.21,175.96,11210.0,175.25,176.48,175.21,175.96,11210.0
2024-06-07 10:45:00,175.86,176.84,175.76,176.49,13816.0,175.86,176.84,175.76,176.49,13816.0
2024-06-07 10:50:00,176.63,176.63,176.21,176.29,6813.0,176.63,176.63,176.21,176.29,6813.0
2024-06-07 10:55:00,176.3,176.34,175.88,175.97,5748.0,176.3,176.34,175.88,175.97,5748.0
2024-06-07 11:00:00,175.87,175.87,175.31,175.36,2336.0,175.87,175.87,175.31,175.36,2336.0
2024-06-07 11:05:00,175.44,175.48,174.92,175.3,4784.0,175.44,175.48,174.92,175.3,4784.0
2024-06-07 11:10:00,175.23,175.41,175.17,175.4,7146.0,175.23,175.41,175.17,175.4,7146.0
2024-06-07 11:15:00,175.43,175.61,175.42,175.43,7187.0,175.43,175.61,175.42,175.43,7187.0
2024-06-07 11:20:00,175.36,175.97,175.2,175.97,5795.0,175.36,175.97,175.2,175.97,5795.0
2024-06-07 11:25:00,175.85,175.91,175.28,175.3,3826.0,175.85,175.91,175.28,175.3,3826.0
2024-06-07 11:30:00,175.39,175.49,175.1,175.1,816.0,175.39,175.49,175.1,175.1,816.0
2024-06-07 11:35:00,175.09,175.21,174.65,174.81,15315.0,175.09,175.21,174.65,174.81,15315.0
2024-06-07 11:40:00,174.83,175.11,174.82,175.05,3740.0,174.83,175.11,174.82,175.05,3740.0
2024-06-07 11:45:00,175.1,175.37,175.06,175.34,3100.0,175.1,175.37,175.06,175.34,3100.0
2024-06-07 11:50:00,175.36,175.96,175.33,175.96,1906.0,175.36,175.96,175.33,175.96,1906.0
2024-06-07 11:55:00,175.71,175.83,175.51,175.75,4844.0,175.71,175.83,175.51,175.75,4844.0
2024-06-07 12:00:00,175.67,176.04,175.66,176.04,4321.0,175.67,176.04,175.66,176.04,4321.0
2024-06-07 12:05:00,175.96,176.59,175.96,176.23,2890.0,175.96,176.59,175.96,176.23,2890.0
2024-06-07 12:10:00,176.23,176.43,175.94,175.96,2645.0,176.23,176.43,175.94,175.96,2645.0
2024-06-07 12:15:00,175.91,176.35,175.91,176.06,3200.0,175.91,176.35,175.91,176.06,3200.0
2024-06-07 12:20:00,175.95,176.26,175.94,176.21,1371.0,175.95,176.26,175.94,176.21,1371.0
2024-06-07 12:25:00,176.35,176.52,176.22,176.49,2860.0,176.35,176.52,176.22,176.49,2860.0
2024-06-07 12:30:00,176.42,176.7,176.24,176.36,7752.0,176.42,176.7,176.24,176.36,7752.0
2024-06-07 12:35:00,176.33,176.62,176.31,176.62,800.0,176.33,176.62,176.31,176.62,800.0
2024-06-07 12:40:00,176.47,176.88,176.31,176.88,2952.0,176.47,176.88,176.31,176.88,2952.0
2024-06-07 12:45:00,176.8,176.8,176.34,176.64,3460.0,176.8,176.8,176.34,176.64,3460.0
2024-06-07 12:50:00,176.59,176.92,176.51,176.9,2360.0,176.59,176.92,176.51,176.9,2360.0
2024-06-07 12:55:00,176.86,177.3,176.82,176.83,5004.0,176.86,177.3,176.82,176.83,5004.0
2024-06-07 13:00:00,176.8,176.96,176.69,176.69,1099.0,176.8,176.96,176.69,176.69,1099.0
2024-06-07 13:05:00,176.64,176.76,176.53,176.66,1600.0,176.64,176.76,176.53,176.66,1600.0
2024-06-07 13:10:00,176.65,176.77,176.22,176.22,7736.0,176.65,176.77,176.22,176.22,7736.0
2024-06-07 13:15:00,176.22,176.51,176.22,176.51,4122.0,176.22,176.51,176.22,176.51,4122.0
2024-06-07 13:20:00,176.55,176.63,176.24,176.35,1970.0,176.55,176.63,176.24,176.35,1970.0
2024-06-07 13:25:00,176.39,176.39,175.98,175.98,1457.0,176.39,176.39,175.98,175.98,1457.0
2024-06-07 13:30:00,176.1,176.1,175.78,175.93,1474.0,176.1,176.1,175.78,175.93,1474.0
2024-06-07 13:35:00,175.97,175.97,175.74,175.82,3285.0,175.97,175.97,175.74,175.82,3285.0
2024-06-07 13:40:00,175.83,175.92,175.71,175.87,6580.0,175.83,175.92,175.71,175.87,6580.0
2024-06-07 13:45:00,175.77,175.81,175.34,175.34,4043.0,175.77,175.81,175.34,175.34,4043.0
2024-06-07 13:50:00,175.6,175.77,175.6,175.6,1151.0,175.6,175.77,175.6,175.6,1151.0
2024-06-07 13:55:00,175.66,175.84,175.49,175.49,2858.0,175.66,175.84,175.49,175.49,2858.0
2024-06-07 14:00:00,175.49,175.49,174.93,175.01,26879.0,175.49,175.49,174.93,175.01,26879.0
2024-06-07 14:05:00,174.94,175.08,174.86,174.92,3877.0,174.94,175.08,174.86,174.92,3877.0
2024-06-07 14:10:00,174.92,175.03,174.74,174.85,11553.0,174.92,175.03,174.74,174.85,11553.0
2024-06-07 14:15:00,174.76,175.07,174.61,174.99,5734.0,174.76,175.07,174.61,174.99,5734.0
2024-06-07 14:20:00,174.86,175.18,174.81,175.0,4200.0,174.86,175.18,174.81,175.0,4200.0
2024-06-07 14:25:00,175.0,175.36,174.98,175.2,3500.0,175.0,175.36,174.98,175.2,3500.0
2024-06-07 14:30:00,175.13,175.63,174.99,175.06,25566.0,175.13,175.63,174.99,175.06,25566.0
2024-06-07 14:35:00,175.13,175.2,175.06,175.14,4300.0,175.13,175.2,175.06,175.14,4300.0
2024-06-07 14:40:00,175.14,175.32,175.06,175.32,1145.0,175.14,175.32,175.06,175.32,1145.0
2024-06-07 14:45:00,175.25,175.39,175.08,175.17,1093.0,175.25,175.39,175.08,175.17,1093.0
2024-06-07 14:50:00,175.23,175.29,175.06,175.22,2763.0,175.23,175.29,175.06,175.22,2763.0
2024-06-07 14:55:00,175.18,175.3,175.12,175.28,4264.0,175.18,175.3,175.12,175.28,4264.0
2024-06-07 15:00:00,175.17,175.62,175.06,175.58,3615.0,175.17,175.62,175.06,175.58,3615.0
2024-06-07 15:05:00,175.45,175.45,175.16,175.16,1405.0,175.45,175.45,175.16,175.16,1405.0
2024-06-07 15:10:00,175.28,175.4,175.13,175.35,8086.0,175.28,175.4,175.13,175.35,8086.0
2024-06-07 15:15:00,175.41,175.63,175.22,175.22,3250.0,175.41,175.63,175.22,175.22,3250.0
2024-06-07 15:20:00,175.22,175.46,175.15,175.41,2927.0,175.22,175.46,175.15,175.41,2927.0
2024-06-07 15:25:00,175.27,175.53,175.27,175.5,3187.0,175.27,175.53,175.27,175.5,3187.0
2024-06-07 15:30:00,175.46,175.46,175.27,175.31,6280.0,175.46,175.46,175.27,175.31,6280.0
2024-06-07 15:35:00,175.3,175.56,175.15,175.5,14449.0,175.3,175.56,175.15,175.5,14449.0
2024-06-07 15:40:00,175.5,175.68,175.45,175.48,9779.0,175.5,175.68,175.45,175.48,9779.0
2024-06-07 15:45:00,175.48,175.63,175.4,175.63,25348.0,175.48,175.63,175.4,175.63,25348.0
2024-06-07 15:50:00,175.5,175.81,175.47,175.66,24105.0,175.5,175.81,175.47,175.66,24105.0
2024-06-07 15:55:00,175.68,175.85,175.21,175.36,89916.0,175.68,175.85,175.21,175.36,89916.0
2024-06-10 09:30:00,174.56,175.49,173.66,175.42,18931.0,174.56,175.49,173.66,175.42,18931.0
2024-06-10 09:35:00,175.44,178.43,175.37,177.8,38107.0,175.44,178.43,175.37,177.8,38107.0
2024-06-10 09:40:00,177.11,177.82,176.52,176.88,22918.0,177.11,177.82,176.52,176.88,22918.0
2024-06-10 09:45:00,176.79,178.23,176.76,178.23,21698.0,176.79,178.23,176.76,178.23,21698.0
2024-06-10 09:50:00,178.04,181.0,178.0,180.58,64855.0,178.04,181.0,178.0,180.58,64855.0
2024-06-10 09:55:00,180.17,180.47,179.05,180.46,28699.0,180.17,180.47,179.05,180.46,28699.0
2024-06-10 10:00:00,180.17,180.54,178.66,179.1,37298.0,180.17,180.54,178.66,179.1,37298.0
2024-06-10 10:05:00,179.09,179.17,177.75,178.21,17673.0,179.09,179.17,177.75,178.21,17673.0
2024-06-10 10:10:00,178.21,179.33,178.13,179.33,27216.0,178.21,179.33,178.13,179.33,27216.0
2024-06-10 10:15:00,179.28,179.79,178.75,179.61,25164.0,179.28,179.79,178.75,179.61,25164.0
2024-06-10 10:20:00,179.53,179.95,179.33,179.74,15439.0,179.53,179.95,179.33,179.74,15439.0
2024-06-10 10:25:00,179.74,180.6,179.66,180.5,22882.0,179.74,180.6,179.66,180.5,22882.0
2024-06-10 10:30:00,180.44,180.84,180.17,180.5,13063.0,180.44,180.84,180.17,180.5,13063.0
2024-06-10 10:35:00,180.44,182.3,180.25,180.67,27708.0,180.44,182.3,180.25,180.67,27708.0
2024-06-10 10:40:00,180.55,180.98,180.05,180.39,22277.0,180.55,180.98,180.05,180.39,22277.0
2024-06-10 10:45:00,180.39,181.31,180.05,180.93,20491.0,180.39,181.31,180.05,180.93,20491.0
2024-06-10 10:50:00,181.02,182.0,180.99,182.0,14898.0,181.02,182.0,180.99,182.0,14898.0
2024-06-10 10:55:00,181.92,182.15,181.52,181.79,11765.0,181.92,182.15,181.52,181.79,11765.0
2024-06-10 11:00:00,181.49,181.73,180.63,181.17,17248.0,181.49,181.73,180.63,181.17,17248.0
2024-06-10 11:05:00,181.17,181.79,180.78,180.78,6651.0,181.17,181.79,180.78,180.78,6651.0
2024-06-10 11:10:00,180.8,181.19,180.42,180.45,8208.0,180.8,181.19,180.42,180.45,8208.0
2024-06-10 11:15:00,180.45,180.66,180.43,180.66,1706.0,180.45,180.66,180.43,180.66,1706.0
2024-06-10 11:20:00,180.5,180.58,179.16,179.91,16653.0,180.5,180.58,179.16,179.91,16653.0
2024-06-10 11:25:00,180.12,180.44,180.02,180.44,6058.0,180.12,180.44,180.02,180.44,6058.0
2024-06-10 11:30:00,180.31,180.72,180.18,180.52,10080.0,180.31,180.72,180.18,180.52,10080.0
2024-06-10 11:35:00,180.74,180.88,180.42,180.65,5864.0,180.74,180.88,180.42,180.65,5864.0
2024-06-10 11:40:00,180.39,181.97,180.32,181.91,16258.0,180.39,181.97,180.32,181.91,16258.0
2024-06-10 11:45:00,181.9,182.16,181.12,181.3,19248.0,181.9,182.16,181.12,181.3,19248.0
2024-06-10 11:50:00,181.45,182.11,181.45,182.07,10871.0,181.45,182.11,181.45,182.07,10871.0
2024-06-10 11:55:00,182.16,182.24,181.01,181.4,17572.0,182.16,182.24,181.01,181.4,17572.0
2024-06-10 12:00:00,181.2,181.59,181.19,181.56,3966.0,181.2,181.59,181.19,181.56,3966.0
2024-06-10 12:05:00,181.63,181.79,181.27,181.43,2835.0,181.63,181.79,181.27,181.43,2835.0
2024-06-10 12:10:00,181.46,181.53,180.79,180.93,11365.0,181.46,181.53,180.79,180.93,11365.0
2024-06-10 12:15:00,180.95,181.26,180.94,181.02,11407.0,180.95,181.26,180.94,181.02,11407.0
2024-06-10 12:20:00,181.05,181.19,180.81,180.93,3546.0,181.05,181.19,180.81,180.93,3546.0
2024-06-10 12:25:00,180.91,180.92,180.36,180.61,4221.0,180.91,180.92,180.36,180.61,4221.0
2024-06-10 12:30:00,180.42,181.55,180.42,181.5,7084.0,180.42,181.55,180.42,181.5,7084.0
2024-06-10 12:35:00,181.64,181.64,181.3,181.3,3316.0,181.64,181.64,181.3,181.3,3316.0
2024-06-10 12:40:00,181.19,181.53,181.18,181.51,3117.0,181.19,181.53,181.18,181.51,3117.0
2024-06-10 12:45:00,181.37,181.99,181.37,181.58,6122.0,181.37,181.99,181.37,181.58,6122.0
2024-06-10 12:50:00,181.72,181.94,181.51,181.81,2735.0,181.72,181.94,181.51,181.81,2735.0
2024-06-10 12:55:00,181.86,182.3,181.84,182.21,11673.0,181.86,182.3,181.84,182.21,11673.0
2024-06-10 13:00:00,182.23,182.33,181.71,182.05,5562.0,182.23,182.33,181.71,182.05,5562.0
2024-06-10 13:05:00,181.9,182.37,181.88,182.0,5784.0,181.9,182.37,181.88,182.0,5784.0
2024-06-10 13:10:00,181.73,182.01,181.66,181.92,5205.0,181.73,182.01,181.66,181.92,5205.0
2024-06-10 13:15:00,181.92,181.98,181.66,181.98,5722.0,181.92,181.98,181.66,181.98,5722.0
2024-06-10 13:20:00,182.03,182.83,182.01,182.71,15003.0,182.03,182.83,182.01,182.71,15003.0
2024-06-10 13:25:00,182.84,183.23,182.72,182.88,17911.0,182.84,183.23,182.72,182.88,17911.0
2024-06-10 13:30:00,182.99,183.32,182.78,183.12,10533.0,182.99,183.32,182.78,183.12,10533.0
2024-06-10 13:35:00,183.13,183.31,182.43,182.43,14072.0,183.13,183.31,182.43,182.43,14072.0
2024-06-10 13:40:00,182.56,183.26,182.39,183.06,10081.0,182.56,183.26,182.39,183.06,10081.0
2024-06-10 13:45:00,183.06,183.5,183.06,183.38,18398.0,183.06,183.5,183.06,183.38,18398.0
2024-06-10 13:50:00,183.33,183.37,183.11,183.27,9132.0,183.33,183.37,183.11,183.27,9132.0
2024-06-10 13:55:00,183.33,183.33,182.82,182.82,8066.0,183.33,183.33,182.82,182.82,8066.0
2024-06-10 14:00:00,182.8,183.26,182.54,183.18,7789.0,182.8,183.26,182.54,183.18,7789.0
2024-06-10 14:05:00,183.15,183.41,182.86,182.86,9941.0,183.15,183.41,182.86,182.86,9941.0
2024-06-10 14:10:00,182.77,183.05,182.71,182.92,8230.0,182.77,183.05,182.71,182.92,8230.0
2024-06-10 14:15:00,182.92,183.06,182.51,182.58,5082.0,182.92,183.06,182.51,182.58,5082.0
2024-06-10 14:20:00,182.59,182.75,182.49,182.74,4714.0,182.59,182.75,182.49,182.74,4714.0
2024-06-10 14:25:00,182.73,182.83,182.52,182.53,6806.0,182.73,182.83,182.52,182.53,6806.0
2024-06-10 14:30:00,182.52,182.64,182.42,182.58,2273.0,182.52,182.64,182.42,182.58,2273.0
2024-06-10 14:35:00,182.64,183.54,182.64,183.44,19510.0,182.64,183.54,182.64,183.44,19510.0
2024-06-10 14:40:00,183.42,183.8,183.41,183.73,7543.0,183.42,183.8,183.41,183.73,7543.0
2024-06-10 14:45:00,183.8,183.8,183.17,183.34,20141.0,183.8,183.8,183.17,183.34,20141.0
2024-06-10 14:50:00,183.37,183.91,183.31,183.75,15155.0,183.37,183.91,183.31,183.75,15155.0
2024-06-10 14:55:00,183.69,183.75,183.48,183.65,9822.0,183.69,183.75,183.48,183.65,9822.0
2024-06-10 15:00:00,183.66,184.04,183.56,183.92,30519.0,183.66,184.04,183.56,183.92,30519.0
2024-06-10 15:05:00,183.98,184.08,183.54,183.63,17419.0,183.98,184.08,183.54,183.63,17419.0
2024-06-10 15:10:00,183.58,184.45,183.28,184.45,26682.0,183.58,184.45,183.28,184.45,26682.0
2024-06-10 15:15:00,184.58,184.8,184.29,184.54,40899.0,184.58,184.8,184.29,184.54,40899.0
2024-06-10 15:20:00,184.53,184.77,184.33,184.45,21394.0,184.53,184.77,184.33,184.45,21394.0
2024-06-10 15:25:00,184.39,184.53,184.07,184.23,15172.0,184.39,184.53,184.07,184.23,15172.0
2024-06-10 15:30:00,184.22,184.57,184.1,184.5,22962.0,184.22,184.57,184.1,184.5,22962.0
2024-06-10 15:35:00,184.43,184.53,184.31,184.49,12703.0,184.43,184.53,184.31,184.49,12703.0
2024-06-10 15:40:00,184.51,185.45,184.5,185.28,45658.0,184.51,185.45,184.5,185.28,45658.0
2024-06-10 15:45:00,185.39,185.55,184.75,184.76,36099.0,185.39,185.55,184.75,184.76,36099.0
2024-06-10 15:50:00,184.52,184.92,184.25,184.48,30628.0,184.52,184.92,184.25,184.48,30628.0
2024-06-10 15:55:00,184.48,185.24,184.29,185.18,114943.0,184.48,185.24,184.29,185.18,114943.0
2024-06-11 09:30:00,186.55,187.71,185.13,185.51,59899.0,186.55,187.71,185.13,185.51,59899.0
2024-06-11 09:35:00,185.4,185.9,184.31,185.21,18213.0,185.4,185.9,184.31,185.21,18213.0
2024-06-11 09:40:00,185.12,186.17,184.65,185.58,10912.0,185.12,186.17,184.65,185.58,10912.0
2024-06-11 09:45:00,185.41,185.93,183.01,183.25,20515.0,185.41,185.93,183.01,183.25,20515.0
2024-06-11 09:50:00,183.0,183.7,182.01,182.15,11923.0,183.0,183.7,182.01,182.15,11923.0
2024-06-11 09:55:00,182.04,183.49,182.04,182.96,7988.0,182.04,183.49,182.04,182.96,7988.0
2024-06-11 10:00:00,182.96,183.73,182.91,183.73,6934.0,182.96,183.73,182.91,183.73,6934.0
2024-06-11 10:05:00,183.71,184.15,183.26,183.48,6194.0,183.71,184.15,183.26,183.48,6194.0
2024-06-11 10:10:00,183.2,183.37,181.68,181.88,14777.0,183.2,183.37,181.68,181.88,14777.0
2024-06-11 10:15:00,181.94,182.46,181.67,181.96,11210.0,181.94,182.46,181.67,181.96,11210.0
2024-06-11 10:20:00,181.7,182.22,181.42,181.96,8274.0,181.7,182.22,181.42,181.96,8274.0
2024-06-11 10:25:00,182.02,182.11,180.71,180.95,9175.0,182.02,182.11,180.71,180.95,9175.0
2024-06-11 10:30:00,180.95,181.06,180.65,180.84,7776.0,180.95,181.06,180.65,180.84,7776.0
2024-06-11 10:35:00,180.81,181.91,180.8,181.57,8661.0,180.81,181.91,180.8,181.57,8661.0
2024-06-11 10:40:00,181.57,181.94,181.43,181.56,10184.0,181.57,181.94,181.43,181.56,10184.0
2024-06-11 10:45:00,181.22,181.98,181.22,181.86,3300.0,181.22,181.98,181.22,181.86,3300.0
2024-06-11 10:50:00,181.86,182.4,181.76,182.2,12765.0,181.86,182.4,181.76,182.2,12765.0
2024-06-11 10:55:00,182.35,182.99,182.35,182.71,8950.0,182.35,182.99,182.35,182.71,8950.0
2024-06-11 11:00:00,182.78,182.78,182.01,182.18,7382.0,182.78,182.78,182.01,182.18,7382.0
2024-06-11 11:05:00,182.0,182.24,181.9,182.2,3301.0,182.0,182.24,181.9,182.2,3301.0
2024-06-11 11:10:00,182.31,182.41,182.22,182.23,719.0,182.31,182.41,182.22,182.23,719.0
2024-06-11 11:15:00,182.47,182.68,182.29,182.5,3015.0,182.47,182.68,182.29,182.5,3015.0
2024-06-11 11:20:00,182.67,182.77,182.2,182.25,2841.0,182.67,182.77,182.2,182.25,2841.0
2024-06-11 11:25:00,181.94,182.11,181.76,181.94,2936.0,181.94,182.11,181.76,181.94,2936.0
2024-06-11 11:30:00,181.77,182.21,181.74,181.74,8574.0,181.77,182.21,181.74,181.74,8574.0
2024-06-11 11:35:00,181.52,181.83,181.5,181.7,4446.0,181.52,181.83,181.5,181.7,4446.0
2024-06-11 11:40:00,181.47,181.48,180.72,181.1,6907.0,181.47,181.48,180.72,181.1,6907.0
2024-06-11 11:45:00,180.67,181.24,180.67,180.86,6680.0,180.67,181.24,180.67,180.86,6680.0
2024-06-11 11:50:00,180.57,181.29,180.42,181.05,7013.0,180.57,181.29,180.42,181.05,7013.0
2024-06-11 11:55:00,181.26,181.73,181.16,181.57,2978.0,181.26,181.73,181.16,181.57,2978.0
2024-06-11 12:00:00,181.8,182.04,181.65,181.8,2343.0,181.8,182.04,181.65,181.8,2343.0
2024-06-11 12:05:00,181.7,182.19,181.57,182.19,2443.0,181.7,182.19,181.57,182.19,2443.0
2024-06-11 12:10:00,181.98,182.52,181.93,182.52,4432.0,181.98,182.52,181.93,182.52,4432.0
2024-06-11 12:15:00,182.41,182.53,181.67,181.68,4404.0,182.41,182.53,181.67,181.68,4404.0
2024-06-11 12:20:00,181.89,181.94,181.85,181.94,3900.0,181.89,181.94,181.85,181.94,3900.0
2024-06-11 12:25:00,182.06,182.23,181.62,181.62,1750.0,182.06,182.23,181.62,181.62,1750.0
2024-06-11 12:30:00,181.76,182.03,181.76,182.0,1597.0,181.76,182.03,181.76,182.0,1597.0
2024-06-11 12:35:00,182.13,182.13,181.69,181.69,3447.0,182.13,182.13,181.69,181.69,3447.0
2024-06-11 12:40:00,181.83,182.46,181.81,182.4,4209.0,181.83,182.46,181.81,182.4,4209.0
2024-06-11 12:45:00,182.52,183.14,182.35,183.14,11526.0,182.52,183.14,182.35,183.14,11526.0
2024-06-11 12:50:00,182.83,183.22,182.53,182.7,13814.0,182.83,183.22,182.53,182.7,13814.0
2024-06-11 12:55:00,182.94,183.17,182.59,182.67,3447.0,182.94,183.17,182.59,182.67,3447.0
2024-06-11 13:00:00,182.82,182.82,182.44,182.67,2214.0,182.82,182.82,182.44,182.67,2214.0
2024-06-11 13:05:00,182.81,183.11,182.56,183.02,3401.0,182.81,183.11,182.56,183.02,3401.0
2024-06-11 13:10:00,183.37,184.08,183.21,183.63,6856.0,183.37,184.08,183.21,183.63,6856.0
2024-06-11 13:15:00,183.88,184.23,183.76,184.23,6509.0,183.88,184.23,183.76,184.23,6509.0
2024-06-11 13:20:00,184.19,184.5,183.91,184.14,16560.0,184.19,184.5,183.91,184.14,16560.0
2024-06-11 13:25:00,184.14,184.23,183.74,184.11,18362.0,184.14,184.23,183.74,184.11,18362.0
2024-06-11 13:30:00,184.09,184.54,184.09,184.54,10261.0,184.09,184.54,184.09,184.54,10261.0
2024-06-11 13:35:00,184.55,184.63,184.13,184.28,6936.0,184.55,184.63,184.13,184.28,6936.0
2024-06-11 13:40:00,184.35,184.47,184.25,184.46,3300.0,184.35,184.47,184.25,184.46,3300.0
2024-06-11 13:45:00,184.55,184.55,184.29,184.55,3967.0,184.55,184.55,184.29,184.55,3967.0
2024-06-11 13:50:00,184.57,184.85,184.57,184.73,5436.0,184.57,184.85,184.57,184.73,5436.0
2024-06-11 13:55:00,184.85,185.31,184.73,184.91,7283.0,184.85,185.31,184.73,184.91,7283.0
2024-06-11 14:00:00,185.0,185.51,185.0,185.5,7833.0,185.0,185.51,185.0,185.5,7833.0
2024-06-11 14:05:00,185.5,185.62,185.05,185.24,8033.0,185.5,185.62,185.05,185.24,8033.0
2024-06-11 14:10:00,185.04,185.64,184.94,185.61,2252.0,185.04,185.64,184.94,185.61,2252.0
2024-06-11 14:15:00,185.52,185.99,185.52,185.74,7015.0,185.52,185.99,185.52,185.74,7015.0
2024-06-11 14:20:00,185.81,186.03,185.8,186.03,4392.0,185.81,186.03,185.8,186.03,4392.0
2024-06-11 14:25:00,185.96,185.98,185.68,185.89,5927.0,185.96,185.98,185.68,185.89,5927.0
2024-06-11 14:30:00,185.81,185.97,185.72,185.85,3149.0,185.81,185.97,185.72,185.85,3149.0
2024-06-11 14:35:00,185.83,185.83,185.14,185.72,9276.0,185.83,185.83,185.14,185.72,9276.0
2024-06-11 14:40:00,185.64,185.88,185.41,185.43,6781.0,185.64,185.88,185.41,185.43,6781.0
2024-06-11 14:45:00,185.44,185.77,185.43,185.55,2418.0,185.44,185.77,185.43,185.55,2418.0
2024-06-11 14:50:00,185.35,185.39,184.57,184.6,7023.0,185.35,185.39,184.57,184.6,7023.0
2024-06-11 14:55:00,184.55,184.74,184.35,184.68,4530.0,184.55,184.74,184.35,184.68,4530.0
2024-06-11 15:00:00,184.69,185.03,184.68,184.94,14220.0,184.69,185.03,184.68,184.94,14220.0
2024-06-11 15:05:00,184.99,184.99,184.58,184.58,6621.0,184.99,184.99,184.58,184.58,6621.0
2024-06-11 15:10:00,184.66,184.66,184.22,184.43,5171.0,184.66,184.66,184.22,184.43,5171.0
2024-06-11 15:15:00,184.43,184.88,184.3,184.49,6546.0,184.43,184.88,184.3,184.49,6546.0
2024-06-11 15:20:00,184.3,184.56,184.14,184.21,6307.0,184.3,184.56,184.14,184.21,6307.0
2024-06-11 15:25:00,184.23,184.37,184.19,184.28,1926.0,184.23,184.37,184.19,184.28,1926.0
2024-06-11 15:30:00,184.2,184.59,184.1,184.56,7388.0,184.2,184.59,184.1,184.56,7388.0
2024-06-11 15:35:00,184.59,184.92,184.5,184.67,6786.0,184.59,184.92,184.5,184.67,6786.0
2024-06-11 15:40:00,184.78,185.02,184.67,184.9,13683.0,184.78,185.02,184.67,184.9,13683.0
2024-06-11 15:45:00,184.87,184.88,184.55,184.64,11404.0,184.87,184.88,184.55,184.64,11404.0
2024-06-11 15:50:00,184.57,185.26,184.47,185.24,21437.0,184.57,185.26,184.47,185.24,21437.0
2024-06-11 15:55:00,185.28,185.85,185.04,185.85,83290.0,185.28,185.85,185.04,185.85,83290.0
2024-06-12 09:30:00,188.51,188.97,185.53,185.53,32612.0,188.51,188.97,185.53,185.53,32612.0
2024-06-12 09:35:00,185.83,186.93,185.04,186.93,10527.0,185.83,186.93,185.04,186.93,10527.0
2024-06-12 09:40:00,186.16,186.24,184.46,185.7,14463.0,186.16,186.24,184.46,185.7,14463.0
2024-06-12 09:45:00,185.46,187.3,185.39,186.36,14064.0,185.46,187.3,185.39,186.36,14064.0
2024-06-12 09:50:00,186.49,186.64,184.65,184.92,10605.0,186.49,186.64,184.65,184.92,10605.0
2024-06-12 09:55:00,184.93,186.21,184.9,186.21,12396.0,184.93,186.21,184.9,186.21,12396.0
2024-06-12 10:00:00,186.34,188.18,186.26,188.02,5356.0,186.34,188.18,186.26,188.02,5356.0
2024-06-12 10:05:00,187.89,188.55,187.88,188.18,9846.0,187.89,188.55,187.88,188.18,9846.0
2024-06-12 10:10:00,187.82,188.63,187.81,188.34,5636.0,187.82,188.63,187.81,188.34,5636.0
2024-06-12 10:15:00,188.43,188.84,188.28,188.67,4673.0,188.43,188.84,188.28,188.67,4673.0
2024-06-12 10:20:00,188.55,189.32,188.16,189.32,7673.0,188.55,189.32,188.16,189.32,7673.0
2024-06-12 10:25:00,189.25,189.56,188.56,188.96,6306.0,189.25,189.56,188.56,188.96,6306.0
2024-06-12 10:30:00,188.77,188.78,187.09,187.29,12119.0,188.77,188.78,187.09,187.29,12119.0
2024-06-12 10:35:00,187.04,187.7,186.82,187.7,4186.0,187.04,187.7,186.82,187.7,4186.0
2024-06-12 10:40:00,187.85,188.23,187.02,187.02,7663.0,187.85,188.23,187.02,187.02,7663.0
2024-06-12 10:45:00,187.0,187.84,187.0,187.44,2549.0,187.0,187.84,187.0,187.44,2549.0
2024-06-12 10:50:00,187.11,187.77,187.11,187.77,2600.0,187.11,187.77,187.11,187.77,2600.0
2024-06-12 10:55:00,187.8,188.32,187.79,188.21,7886.0,187.8,188.32,187.79,188.21,7886.0
2024-06-12 11:00:00,188.3,188.81,188.19,188.68,3657.0,188.3,188.81,188.19,188.68,3657.0
2024-06-12 11:05:00,188.73,189.04,188.67,188.78,3938.0,188.73,189.04,188.67,188.78,3938.0
2024-06-12 11:10:00,188.81,189.28,188.68,188.74,7223.0,188.81,189.28,188.68,188.74,7223.0
2024-06-12 11:15:00,188.84,189.6,188.63,189.57,8249.0,188.84,189.6,188.63,189.57,8249.0
2024-06-12 11:20:00,189.53,189.61,189.18,189.27,2738.0,189.53,189.61,189.18,189.27,2738.0
2024-06-12 11:25:00,189.25,189.43,188.95,189.23,2580.0,189.25,189.43,188.95,189.23,2580.0
2024-06-12 11:30:00,189.19,189.48,189.08,189.1,2153.0,189.19,189.48,189.08,189.1,2153.0
2024-06-12 11:35:00,188.99,189.86,188.9,189.86,7464.0,188.99,189.86,188.9,189.86,7464.0
2024-06-12 11:40:00,189.77,189.87,189.44,189.83,8329.0,189.77,189.87,189.44,189.83,8329.0
2024-06-12 11:45:00,189.82,190.06,189.62,189.83,11841.0,189.82,190.06,189.62,189.83,11841.0
2024-06-12 11:50:00,189.85,190.13,189.38,190.13,5882.0,189.85,190.13,189.38,190.13,5882.0
2024-06-12 11:55:00,190.24,190.47,190.05,190.46,7289.0,190.24,190.47,190.05,190.46,7289.0
2024-06-12 12:00:00,190.32,190.73,190.27,190.64,3437.0,190.32,190.73,190.27,190.64,3437.0
2024-06-12 12:05:00,190.75,190.8,190.03,190.37,3773.0,190.75,190.8,190.03,190.37,3773.0
2024-06-12 12:10:00,190.29,190.52,190.15,190.2,6519.0,190.29,190.52,190.15,190.2,6519.0
2024-06-12 12:15:00,190.38,190.43,189.62,189.71,6349.0,190.38,190.43,189.62,189.71,6349.0
2024-06-12 12:20:00,189.62,189.99,189.39,189.99,5083.0,189.62,189.99,189.39,189.99,5083.0
2024-06-12 12:25:00,190.05,190.07,189.76,189.8,4867.0,190.05,190.07,189.76,189.8,4867.0
2024-06-12 12:30:00,189.71,189.96,189.71,189.81,2852.0,189.71,189.96,189.71,189.81,2852.0
2024-06-12 12:35:00,189.79,190.18,189.56,190.11,5855.0,189.79,190.18,189.56,190.11,5855.0
2024-06-12 12:40:00,190.1,190.54,190.1,190.54,7276.0,190.1,190.54,190.1,190.54,7276.0
2024-06-12 12:45:00,190.58,190.7,190.5,190.5,3940.0,190.58,190.7,190.5,190.5,3940.0
2024-06-12 12:50:00,190.62,190.9,190.62,190.69,2954.0,190.62,190.9,190.62,190.69,2954.0
2024-06-12 12:55:00,190.7,190.95,190.61,190.78,5597.0,190.7,190.95,190.61,190.78,5597.0
2024-06-12 13:00:00,190.85,191.0,190.29,190.45,6029.0,190.85,191.0,190.29,190.45,6029.0
2024-06-12 13:05:00,190.3,190.38,189.92,190.38,3939.0,190.3,190.38,189.92,190.38,3939.0
2024-06-12 13:10:00,190.45,190.51,190.05,190.36,2968.0,190.45,190.51,190.05,190.36,2968.0
2024-06-12 13:15:00,190.25,190.32,189.84,190.15,4432.0,190.25,190.32,189.84,190.15,4432.0
2024-06-12 13:20:00,190.27,191.09,190.19,191.09,4044.0,190.27,191.09,190.19,191.09,4044.0
2024-06-12 13:25:00,191.27,191.29,191.1,191.18,5685.0,191.27,191.29,191.1,191.18,5685.0
2024-06-12 13:30:00,191.19,191.46,191.0,191.38,16557.0,191.19,191.46,191.0,191.38,16557.0
2024-06-12 13:35:00,191.34,191.7,191.14,191.27,5747.0,191.34,191.7,191.14,191.27,5747.0
2024-06-12 13:40:00,191.29,191.45,191.27,191.31,2186.0,191.29,191.45,191.27,191.31,2186.0
2024-06-12 13:45:00,191.46,191.67,191.37,191.67,4075.0,191.46,191.67,191.37,191.67,4075.0
2024-06-12 13:50:00,191.75,191.96,191.63,191.78,5782.0,191.75,191.96,191.63,191.78,5782.0
2024-06-12 13:55:00,191.8,192.17,191.78,192.16,4126.0,191.8,192.17,191.78,192.16,4126.0
2024-06-12 14:00:00,191.99,192.08,190.03,190.89,21525.0,191.99,192.08,190.03,190.89,21525.0
2024-06-12 14:05:00,190.79,191.16,190.39,191.05,9507.0,190.79,191.16,190.39,191.05,9507.0
2024-06-12 14:10:00,191.22,192.06,191.22,192.0,6746.0,191.22,192.06,191.22,192.0,6746.0
2024-06-12 14:15:00,192.28,192.5,191.9,192.26,8157.0,192.28,192.5,191.9,192.26,8157.0
2024-06-12 14:20:00,192.36,192.37,191.82,192.22,4466.0,192.36,192.37,191.82,192.22,4466.0
2024-06-12 14:25:00,192.36,192.98,192.36,192.71,4548.0,192.36,192.98,192.36,192.71,4548.0
2024-06-12 14:30:00,192.9,193.11,191.76,192.22,10817.0,192.9,193.11,191.76,192.22,10817.0
2024-06-12 14:35:00,192.23,192.7,191.65,192.53,6956.0,192.23,192.7,191.65,192.53,6956.0
2024-06-12 14:40:00,192.52,192.52,191.74,191.91,6653.0,192.52,192.52,191.74,191.91,6653.0
2024-06-12 14:45:00,191.97,192.22,191.52,191.52,6093.0,191.97,192.22,191.52,191.52,6093.0
2024-06-12 14:50:00,191.74,192.03,190.98,191.36,6234.0,191.74,192.03,190.98,191.36,6234.0
2024-06-12 14:55:00,191.26,192.39,191.17,192.38,6322.0,191.26,192.39,191.17,192.38,6322.0
2024-06-12 15:00:00,192.25,192.7,191.62,191.89,10459.0,192.25,192.7,191.62,191.89,10459.0
2024-06-12 15:05:00,191.94,192.32,191.53,191.81,11334.0,191.94,192.32,191.53,191.81,11334.0
2024-06-12 15:10:00,191.72,192.09,191.52,191.82,9716.0,191.72,192.09,191.52,191.82,9716.0
2024-06-12 15:15:00,191.87,192.1,191.61,191.9,7844.0,191.87,192.1,191.61,191.9,7844.0
2024-06-12 15:20:00,191.94,192.71,191.66,191.79,14543.0,191.94,192.71,191.66,191.79,14543.0
2024-06-12 15:25:00,191.71,191.92,190.63,190.98,11728.0,191.71,191.92,190.63,190.98,11728.0
2024-06-12 15:30:00,191.12,191.18,190.45,190.52,10678.0,191.12,191.18,190.45,190.52,10678.0
2024-06-12 15:35:00,190.44,191.06,190.28,190.4,12249.0,190.44,191.06,190.28,190.4,12249.0
2024-06-12 15:40:00,190.39,190.98,190.2,190.96,15587.0,190.39,190.98,190.2,190.96,15587.0
2024-06-12 15:45:00,191.05,191.75,190.91,191.75,8355.0,191.05,191.75,190.91,191.75,8355.0
2024-06-12 15:50:00,191.71,192.1,191.52,191.87,19265.0,191.71,192.1,191.52,191.87,19265.0
2024-06-12 15:55:00,191.98,192.48,191.95,192.35,64330.0,191.98,192.48,191.95,192.35,64330.0
2024-06-13 09:30:00,192.34,192.79,191.89,192.62,33937.0,192.34,192.79,191.89,192.62,33937.0
2024-06-13 09:35:00,192.35,194.38,192.34,193.75,8815.0,192.35,194.38,192.34,193.75,8815.0
2024-06-13 09:40:00,193.32,193.45,192.1,192.21,9151.0,193.32,193.45,192.1,192.21,9151.0
2024-06-13 09:45:00,192.0,192.74,191.48,192.61,15725.0,192.0,192.74,191.48,192.61,15725.0
2024-06-13 09:50:00,192.77,193.62,190.41,190.45,10892.0,192.77,193.62,190.41,190.45,10892.0
2024-06-13 09:55:00,190.55,191.61,190.47,191.25,7224.0,190.55,191.61,190.47,191.25,7224.0
2024-06-13 10:00:00,191.25,192.63,190.35,190.69,12187.0,191.25,192.63,190.35,190.69,12187.0
2024-06-13 10:05:00,190.98,191.71,190.6,191.38,8076.0,190.98,191.71,190.6,191.38,8076.0
2024-06-13 10:10:00,191.34,191.35,190.24,190.48,7950.0,191.34,191.35,190.24,190.48,7950.0
2024-06-13 10:15:00,190.61,190.61,188.27,188.27,25432.0,190.61,190.61,188.27,188.27,25432.0
2024-06-13 10:20:00,188.0,188.11,187.05,187.49,15598.0,188.0,188.11,187.05,187.49,15598.0
2024-06-13 10:25:00,187.48,187.78,186.31,187.3,8803.0,187.48,187.78,186.31,187.3,8803.0
2024-06-13 10:30:00,187.46,188.35,187.01,187.94,7896.0,187.46,188.35,187.01,187.94,7896.0
2024-06-13 10:35:00,188.23,189.1,187.97,188.99,7333.0,188.23,189.1,187.97,188.99,7333.0
2024-06-13 10:40:00,189.01,189.5,188.81,189.05,10083.0,189.01,189.5,188.81,189.05,10083.0
2024-06-13 10:45:00,189.14,189.31,187.61,187.7,12549.0,189.14,189.31,187.61,187.7,12549.0
2024-06-13 10:50:00,187.61,188.72,187.39,188.38,11723.0,187.61,188.72,187.39,188.38,11723.0
2024-06-13 10:55:00,188.72,188.85,188.17,188.49,9496.0,188.72,188.85,188.17,188.49,9496.0
2024-06-13 11:00:00,188.2,188.45,187.57,187.57,2076.0,188.2,188.45,187.57,187.57,2076.0
2024-06-13 11:05:00,187.88,188.1,187.56,187.75,6600.0,187.88,188.1,187.56,187.75,6600.0
2024-06-13 11:10:00,187.69,188.34,187.68,187.71,12455.0,187.69,188.34,187.68,187.71,12455.0
2024-06-13 11:15:00,187.84,187.84,187.51,187.75,2300.0,187.84,187.84,187.51,187.75,2300.0
2024-06-13 11:20:00,187.6,187.92,187.37,187.61,4700.0,187.6,187.92,187.37,187.61,4700.0
2024-06-13 11:25:00,187.61,187.68,186.9,187.02,12418.0,187.61,187.68,186.9,187.02,12418.0
2024-06-13 11:30:00,186.95,188.14,186.95,188.09,5458.0,186.95,188.14,186.95,188.09,5458.0
2024-06-13 11:35:00,188.0,188.26,187.83,188.2,3932.0,188.0,188.26,187.83,188.2,3932.0
2024-06-13 11:40:00,188.35,188.42,187.9,188.29,3652.0,188.35,188.42,187.9,188.29,3652.0
2024-06-13 11:45:00,188.34,188.66,188.28,188.66,3157.0,188.34,188.66,188.28,188.66,3157.0
2024-06-13 11:50:00,188.58,189.14,188.58,188.75,4935.0,188.58,189.14,188.58,188.75,4935.0
2024-06-13 11:55:00,188.63,188.63,188.13,188.34,2300.0,188.63,188.63,188.13,188.34,2300.0
2024-06-13 12:00:00,188.22,188.28,187.73,188.0,5912.0,188.22,188.28,187.73,188.0,5912.0
2024-06-13 12:05:00,188.0,188.63,188.0,188.4,5868.0,188.0,188.63,188.0,188.4,5868.0
2024-06-13 12:10:00,188.4,188.51,188.13,188.28,2834.0,188.4,188.51,188.13,188.28,2834.0
2024-06-13 12:15:00,188.25,188.48,187.84,188.39,3983.0,188.25,188.48,187.84,188.39,3983.0
2024-06-13 12:20:00,188.52,188.88,188.43,188.47,7386.0,188.52,188.88,188.43,188.47,7386.0
2024-06-13 12:25:00,188.66,188.78,188.55,188.67,5906.0,188.66,188.78,188.55,188.67,5906.0
2024-06-13 12:30:00,188.62,188.94,188.35,188.9,17830.0,188.62,188.94,188.35,188.9,17830.0
2024-06-13 12:35:00,188.89,189.13,188.75,189.08,9128.0,188.89,189.13,188.75,189.08,9128.0
2024-06-13 12:40:00,189.09,189.46,189.0,189.37,4300.0,189.09,189.46,189.0,189.37,4300.0
2024-06-13 12:45:00,189.37,189.37,188.8,189.17,7202.0,189.37,189.37,188.8,189.17,7202.0
2024-06-13 12:50:00,189.18,189.83,189.17,189.83,4500.0,189.18,189.83,189.17,189.83,4500.0
2024-06-13 12:55:00,189.71,189.82,189.33,189.7,6182.0,189.71,189.82,189.33,189.7,6182.0
2024-06-13 13:00:00,189.68,190.13,189.68,190.13,2525.0,189.68,190.13,189.68,190.13,2525.0
2024-06-13 13:05:00,190.23,190.4,189.81,189.99,6774.0,190.23,190.4,189.81,189.99,6774.0
2024-06-13 13:10:00,189.88,190.0,189.8,190.0,3100.0,189.88,190.0,189.8,190.0,3100.0
2024-06-13 13:15:00,189.89,190.0,189.78,189.9,4986.0,189.89,190.0,189.78,189.9,4986.0
2024-06-13 13:20:00,189.9,189.98,189.58,189.89,6439.0,189.9,189.98,189.58,189.89,6439.0
2024-06-13 13:25:00,189.78,189.91,189.76,189.91,3636.0,189.78,189.91,189.76,189.91,3636.0
2024-06-13 13:30:00,189.8,189.81,189.64,189.65,6237.0,189.8,189.81,189.64,189.65,6237.0
2024-06-13 13:35:00,189.75,189.85,189.64,189.85,4754.0,189.75,189.85,189.64,189.85,4754.0
2024-06-13 13:40:00,189.91,190.26,189.89,190.09,15559.0,189.91,190.26,189.89,190.09,15559.0
2024-06-13 13:45:00,190.08,190.08,188.52,188.86,12426.0,190.08,190.08,188.52,188.86,12426.0
2024-06-13 13:50:00,188.86,189.02,188.09,188.17,9580.0,188.86,189.02,188.09,188.17,9580.0
2024-06-13 13:55:00,188.67,189.07,188.35,188.94,7200.0,188.67,189.07,188.35,188.94,7200.0
2024-06-13 14:00:00,188.89,189.01,188.07,188.18,6850.0,188.89,189.01,188.07,188.18,6850.0
2024-06-13 14:05:00,188.07,188.87,188.07,188.64,4373.0,188.07,188.87,188.07,188.64,4373.0
2024-06-13 14:10:00,188.53,188.75,188.47,188.65,2600.0,188.53,188.75,188.47,188.65,2600.0
2024-06-13 14:15:00,188.76,189.17,188.76,189.05,1904.0,188.76,189.17,188.76,189.05,1904.0
2024-06-13 14:20:00,189.04,189.19,189.04,189.19,705.0,189.04,189.19,189.04,189.19,705.0
2024-06-13 14:25:00,189.09,189.34,189.09,189.33,6195.0,189.09,189.34,189.09,189.33,6195.0
2024-06-13 14:30:00,189.27,189.39,189.26,189.27,1690.0,189.27,189.39,189.26,189.27,1690.0
2024-06-13 14:35:00,189.27,189.37,188.85,188.92,5459.0,189.27,189.37,188.85,188.92,5459.0
2024-06-13 14:40:00,189.06,189.2,189.02,189.2,2319.0,189.06,189.2,189.02,189.2,2319.0
2024-06-13 14:45:00,189.15,189.3,188.7,188.7,5373.0,189.15,189.3,188.7,188.7,5373.0
2024-06-13 14:50:00,188.86,189.34,188.85,189.14,3960.0,188.86,189.34,188.85,189.14,3960.0
2024-06-13 14:55:00,189.25,189.37,189.06,189.12,2919.0,189.25,189.37,189.06,189.12,2919.0
2024-06-13 15:00:00,189.14,189.38,189.08,189.38,2678.0,189.14,189.38,189.08,189.38,2678.0
2024-06-13 15:05:00,189.25,189.61,189.25,189.61,1816.0,189.25,189.61,189.25,189.61,1816.0
2024-06-13 15:10:00,189.59,190.0,189.58,189.63,6409.0,189.59,190.0,189.58,189.63,6409.0
2024-06-13 15:15:00,189.64,189.64,189.22,189.62,4031.0,189.64,189.64,189.22,189.62,4031.0
2024-06-13 15:20:00,189.63,189.89,189.62,189.89,3463.0,189.63,189.89,189.62,189.89,3463.0
2024-06-13 15:25:00,189.78,189.86,189.65,189.7,1770.0,189.78,189.86,189.65,189.7,1770.0
2024-06-13 15:30:00,189.69,190.02,189.44,189.87,11741.0,189.69,190.02,189.44,189.87,11741.0
2024-06-13 15:35:00,189.87,190.0,189.64,189.85,7561.0,189.87,190.0,189.64,189.85,7561.0
2024-06-13 15:40:00,189.89,189.98,189.4,189.9,12365.0,189.89,189.98,189.4,189.9,12365.0
2024-06-13 15:45:00,190.0,190.0,189.64,189.72,9474.0,190.0,190.0,189.64,189.72,9474.0
2024-06-13 15:50:00,189.67,191.04,189.67,190.94,24177.0,189.67,191.04,189.67,190.94,24177.0
2024-06-13 15:55:00,190.9,191.44,190.69,190.87,61514.0,190.9,191.44,190.69,190.87,61514.0
2024-06-14 09:30:00,189.1,189.82,188.26,188.46,27816.0,189.1,189.82,188.26,188.46,27816.0
2024-06-14 09:35:00,188.25,188.86,186.98,188.56,9701.0,188.25,188.86,186.98,188.56,9701.0
2024-06-14 09:40:00,189.0,189.73,188.43,189.06,1486.0,189.0,189.73,188.43,189.06,1486.0
2024-06-14 09:45:00,188.78,189.77,188.77,188.87,7707.0,188.78,189.77,188.77,188.87,7707.0
2024-06-14 09:50:00,189.08,189.52,189.05,189.29,2508.0,189.08,189.52,189.05,189.29,2508.0
2024-06-14 09:55:00,189.3,189.5,187.81,188.47,8255.0,189.3,189.5,187.81,188.47,8255.0
2024-06-14 10:00:00,188.59,188.6,186.4,186.46,11272.0,188.59,188.6,186.4,186.46,11272.0
2024-06-14 10:05:00,186.33,187.0,185.51,186.11,25312.0,186.33,187.0,185.51,186.11,25312.0
2024-06-14 10:10:00,186.36,186.72,185.56,185.57,7636.0,186.36,186.72,185.56,185.57,7636.0
2024-06-14 10:15:00,185.77,186.66,185.6,186.51,7721.0,185.77,186.66,185.6,186.51,7721.0
2024-06-14 10:20:00,186.6,186.67,185.92,186.56,6458.0,186.6,186.67,185.92,186.56,6458.0
2024-06-14 10:25:00,186.52,186.95,186.41,186.91,5237.0,186.52,186.95,186.41,186.91,5237.0
2024-06-14 10:30:00,186.68,186.68,185.4,185.64,10354.0,186.68,186.68,185.4,185.64,10354.0
2024-06-14 10:35:00,185.63,185.63,184.81,185.03,8834.0,185.63,185.63,184.81,185.03,8834.0
2024-06-14 10:40:00,184.98,185.45,184.88,185.33,5351.0,184.98,185.45,184.88,185.33,5351.0
2024-06-14 10:45:00,185.32,186.15,185.27,186.1,5393.0,185.32,186.15,185.27,186.1,5393.0
2024-06-14 10:50:00,185.84,186.4,185.83,186.4,11468.0,185.84,186.4,185.83,186.4,11468.0
2024-06-14 10:55:00,186.39,186.53,186.21,186.3,2786.0,186.39,186.53,186.21,186.3,2786.0
2024-06-14 11:00:00,186.4,186.76,186.06,186.18,7792.0,186.4,186.76,186.06,186.18,7792.0
2024-06-14 11:05:00,186.14,186.14,185.13,185.41,3722.0,186.14,186.14,185.13,185.41,3722.0
2024-06-14 11:10:00,185.52,185.99,185.51,185.93,3044.0,185.52,185.99,185.51,185.93,3044.0
2024-06-14 11:15:00,185.93,186.28,185.79,186.19,8699.0,185.93,186.28,185.79,186.19,8699.0
2024-06-14 11:20:00,186.17,186.55,186.16,186.54,3034.0,186.17,186.55,186.16,186.54,3034.0
2024-06-14 11:25:00,186.55,186.83,186.42,186.61,14945.0,186.55,186.83,186.42,186.61,14945.0
2024-06-14 11:30:00,186.84,187.15,186.54,186.63,7312.0,186.84,187.15,186.54,186.63,7312.0
2024-06-14 11:35:00,186.67,186.72,185.6,185.61,14555.0,186.67,186.72,185.6,185.61,14555.0
2024-06-14 11:40:00,185.85,185.85,185.38,185.49,3683.0,185.85,185.85,185.38,185.49,3683.0
2024-06-14 11:45:00,185.31,185.32,184.54,184.75,8084.0,185.31,185.32,184.54,184.75,8084.0
2024-06-14 11:50:00,184.5,184.66,183.66,184.43,30961.0,184.5,184.66,183.66,184.43,30961.0
2024-06-14 11:55:00,184.29,185.4,184.29,185.29,26881.0,184.29,185.4,184.29,185.29,26881.0
2024-06-14 12:00:00,185.25,185.26,183.66,183.91,4716.0,185.25,185.26,183.66,183.91,4716.0
2024-06-14 12:05:00,183.97,184.95,183.97,184.88,3171.0,183.97,184.95,183.97,184.88,3171.0
2024-06-14 12:10:00,184.89,185.04,184.67,184.82,4957.0,184.89,185.04,184.67,184.82,4957.0
2024-06-14 12:15:00,185.04,185.24,184.31,184.31,4400.0,185.04,185.24,184.31,184.31,4400.0
2024-06-14 12:20:00,184.38,184.87,184.36,184.78,4495.0,184.38,184.87,184.36,184.78,4495.0
2024-06-14 12:25:00,184.75,184.76,184.52,184.57,2600.0,184.75,184.76,184.52,184.57,2600.0
2024-06-14 12:30:00,184.53,184.65,184.23,184.55,7226.0,184.53,184.65,184.23,184.55,7226.0
2024-06-14 12:35:00,184.66,184.81,184.46,184.56,2000.0,184.66,184.81,184.46,184.56,2000.0
2024-06-14 12:40:00,184.41,184.41,183.95,184.3,3300.0,184.41,184.41,183.95,184.3,3300.0
2024-06-14 12:45:00,184.46,184.48,184.25,184.27,1100.0,184.46,184.48,184.25,184.27,1100.0
2024-06-14 12:50:00,184.21,184.39,183.79,183.79,5512.0,184.21,184.39,183.79,183.79,5512.0
2024-06-14 12:55:00,184.03,184.32,184.03,184.04,3836.0,184.03,184.32,184.03,184.04,3836.0
2024-06-14 13:00:00,184.12,184.18,183.94,184.02,2762.0,184.12,184.18,183.94,184.02,2762.0
2024-06-14 13:05:00,184.08,184.73,183.99,184.63,10806.0,184.08,184.73,183.99,184.63,10806.0
2024-06-14 13:10:00,184.69,185.24,184.57,184.88,11044.0,184.69,185.24,184.57,184.88,11044.0
2024-06-14 13:15:00,184.9,185.09,184.89,184.94,3499.0,184.9,185.09,184.89,184.94,3499.0
2024-06-14 13:20:00,185.09,185.47,185.08,185.18,6004.0,185.09,185.47,185.08,185.18,6004.0
2024-06-14 13:25:00,185.25,185.4,185.16,185.23,4402.0,185.25,185.4,185.16,185.23,4402.0
2024-06-14 13:30:00,185.3,185.55,185.22,185.55,5556.0,185.3,185.55,185.22,185.55,5556.0
2024-06-14 13:35:00,185.6,185.64,185.15,185.2,4593.0,185.6,185.64,185.15,185.2,4593.0
2024-06-14 13:40:00,185.22,185.22,184.78,184.94,2549.0,185.22,185.22,184.78,184.94,2549.0
2024-06-14 13:45:00,184.82,185.63,184.81,185.63,3720.0,184.82,185.63,184.81,185.63,3720.0
2024-06-14 13:50:00,185.57,185.7,185.28,185.65,3570.0,185.57,185.7,185.28,185.65,3570.0
2024-06-14 13:55:00,185.77,185.78,185.43,185.47,4021.0,185.77,185.78,185.43,185.47,4021.0
2024-06-14 14:00:00,185.55,185.66,185.04,185.45,4817.0,185.55,185.66,185.04,185.45,4817.0
2024-06-14 14:05:00,185.71,186.05,185.35,185.35,4885.0,185.71,186.05,185.35,185.35,4885.0
2024-06-14 14:10:00,185.48,185.48,185.06,185.21,1201.0,185.48,185.48,185.06,185.21,1201.0
2024-06-14 14:15:00,185.21,185.6,185.11,185.59,2346.0,185.21,185.6,185.11,185.59,2346.0
2024-06-14 14:20:00,185.63,185.7,185.51,185.55,2281.0,185.63,185.7,185.51,185.55,2281.0
2024-06-14 14:25:00,185.56,185.7,185.5,185.67,900.0,185.56,185.7,185.5,185.67,900.0
2024-06-14 14:30:00,185.73,185.95,185.72,185.94,2205.0,185.73,185.95,185.72,185.94,2205.0
2024-06-14 14:35:00,185.94,186.08,185.47,185.57,6372.0,185.94,186.08,185.47,185.57,6372.0
2024-06-14 14:40:00,185.67,185.78,185.64,185.78,900.0,185.67,185.78,185.64,185.78,900.0
2024-06-14 14:45:00,185.66,185.79,185.59,185.79,1782.0,185.66,185.79,185.59,185.79,1782.0
2024-06-14 14:50:00,185.82,185.87,185.53,185.65,2864.0,185.82,185.87,185.53,185.65,2864.0
2024-06-14 14:55:00,185.64,185.64,185.39,185.43,3776.0,185.64,185.64,185.39,185.43,3776.0
2024-06-14 15:00:00,185.52,185.55,185.35,185.38,2556.0,185.52,185.55,185.35,185.38,2556.0
2024-06-14 15:05:00,185.4,185.62,185.4,185.58,3792.0,185.4,185.62,185.4,185.58,3792.0
2024-06-14 15:10:00,185.54,185.76,185.44,185.67,3948.0,185.54,185.76,185.44,185.67,3948.0
2024-06-14 15:15:00,185.76,185.94,185.68,185.9,2411.0,185.76,185.94,185.68,185.9,2411.0
2024-06-14 15:20:00,185.84,186.31,185.79,186.31,5051.0,185.84,186.31,185.79,186.31,5051.0
2024-06-14 15:25:00,186.31,186.45,186.09,186.18,10086.0,186.31,186.45,186.09,186.18,10086.0
2024-06-14 15:30:00,186.12,186.15,185.77,185.77,6364.0,186.12,186.15,185.77,185.77,6364.0
2024-06-14 15:35:00,185.77,185.89,185.53,185.65,8554.0,185.77,185.89,185.53,185.65,8554.0
2024-06-14 15:40:00,185.58,185.66,185.13,185.16,7735.0,185.58,185.66,185.13,185.16,7735.0
2024-06-14 15:45:00,185.18,185.45,184.75,185.34,9316.0,185.18,185.45,184.75,185.34,9316.0
2024-06-14 15:50:00,185.36,185.58,185.26,185.52,25009.0,185.36,185.58,185.26,185.52,25009.0
2024-06-14 15:55:00,185.56,186.18,185.45,185.97,64332.0,185.56,186.18,185.45,185.97,64332.0
2024-06-17 09:30:00,186.03,186.83,184.03,184.93,26185.0,186.03,186.83,184.03,184.93,26185.0
2024-06-17 09:35:00,184.87,184.88,181.6,182.09,24603.0,184.87,184.88,181.6,182.09,24603.0
2024-06-17 09:40:00,182.27,182.27,180.07,181.87,42398.0,182.27,182.27,180.07,181.87,42398.0
2024-06-17 09:45:00,181.85,183.06,181.77,181.97,4650.0,181.85,183.06,181.77,181.97,4650.0
2024-06-17 09:50:00,181.76,183.07,181.58,183.07,8736.0,181.76,183.07,181.58,183.07,8736.0
2024-06-17 09:55:00,182.84,185.12,182.58,184.96,37006.0,182.84,185.12,182.58,184.96,37006.0
2024-06-17 10:00:00,184.66,185.17,184.48,184.48,6635.0,184.66,185.17,184.48,184.48,6635.0
2024-06-17 10:05:00,184.45,185.64,184.45,185.64,8109.0,184.45,185.64,184.45,185.64,8109.0
2024-06-17 10:10:00,185.75,186.19,185.47,185.83,14262.0,185.75,186.19,185.47,185.83,14262.0
2024-06-17 10:15:00,185.77,186.05,185.24,185.24,9834.0,185.77,186.05,185.24,185.24,9834.0
2024-06-17 10:20:00,185.05,185.27,184.58,184.59,4530.0,185.05,185.27,184.58,184.59,4530.0
2024-06-17 10:25:00,184.79,184.84,184.11,184.84,3350.0,184.79,184.84,184.11,184.84,3350.0
2024-06-17 10:30:00,184.8,185.13,184.32,184.52,6096.0,184.8,185.13,184.32,184.52,6096.0
2024-06-17 10:35:00,184.35,184.43,184.15,184.31,8129.0,184.35,184.43,184.15,184.31,8129.0
2024-06-17 10:40:00,184.17,184.55,183.78,184.48,9145.0,184.17,184.55,183.78,184.48,9145.0
2024-06-17 10:45:00,184.46,185.04,184.45,184.9,4570.0,184.46,185.04,184.45,184.9,4570.0
2024-06-17 10:50:00,184.85,184.91,183.6,183.74,7823.0,184.85,184.91,183.6,183.74,7823.0
2024-06-17 10:55:00,183.82,184.15,183.7,183.75,5135.0,183.82,184.15,183.7,183.75,5135.0
2024-06-17 11:00:00,183.99,184.56,183.98,184.4,2379.0,183.99,184.56,183.98,184.4,2379.0
2024-06-17 11:05:00,184.52,184.86,184.51,184.67,2634.0,184.52,184.86,184.51,184.67,2634.0
2024-06-17 11:10:00,184.97,185.11,184.9,185.01,2319.0,184.97,185.11,184.9,185.01,2319.0
2024-06-17 11:15:00,184.95,185.0,184.76,184.91,1675.0,184.95,185.0,184.76,184.91,1675.0
2024-06-17 11:20:00,184.7,185.36,184.69,185.15,2570.0,184.7,185.36,184.69,185.15,2570.0
2024-06-17 11:25:00,185.28,185.37,184.97,184.99,3958.0,185.28,185.37,184.97,184.99,3958.0
2024-06-17 11:30:00,184.98,185.08,184.6,184.6,2579.0,184.98,185.08,184.6,184.6,2579.0
2024-06-17 11:35:00,184.53,184.68,184.4,184.52,2995.0,184.53,184.68,184.4,184.52,2995.0
2024-06-17 11:40:00,184.54,184.84,184.4,184.81,4388.0,184.54,184.84,184.4,184.81,4388.0
2024-06-17 11:45:00,184.82,184.82,184.63,184.64,1000.0,184.82,184.82,184.63,184.64,1000.0
2024-06-17 11:50:00,184.63,184.76,184.49,184.54,2721.0,184.63,184.76,184.49,184.54,2721.0
2024-06-17 11:55:00,184.44,184.8,184.44,184.78,1200.0,184.44,184.8,184.44,184.78,1200.0
2024-06-17 12:00:00,184.81,184.89,184.72,184.8,2621.0,184.81,184.89,184.72,184.8,2621.0
2024-06-17 12:05:00,184.75,184.9,184.48,184.69,5828.0,184.75,184.9,184.48,184.69,5828.0
2024-06-17 12:10:00,184.69,185.48,184.6,185.48,3214.0,184.69,185.48,184.6,185.48,3214.0
2024-06-17 12:15:00,185.26,185.72,185.26,185.72,2727.0,185.26,185.72,185.26,185.72,2727.0
2024-06-17 12:20:00,185.68,185.94,185.42,185.94,3171.0,185.68,185.94,185.42,185.94,3171.0
2024-06-17 12:25:00,185.87,185.91,185.61,185.84,3160.0,185.87,185.91,185.61,185.84,3160.0
2024-06-17 12:30:00,185.73,186.39,185.73,185.91,6323.0,185.73,186.39,185.73,185.91,6323.0
2024-06-17 12:35:00,186.17,186.17,185.93,185.93,2055.0,186.17,186.17,185.93,185.93,2055.0
2024-06-17 12:40:00,185.9,186.19,185.9,186.04,1900.0,185.9,186.19,185.9,186.04,1900.0
2024-06-17 12:45:00,186.2,186.51,186.19,186.3,4180.0,186.2,186.51,186.19,186.3,4180.0
2024-06-17 12:50:00,186.44,186.53,185.88,186.03,7506.0,186.44,186.53,185.88,186.03,7506.0
2024-06-17 12:55:00,186.06,186.19,185.91,186.17,1940.0,186.06,186.19,185.91,186.17,1940.0
2024-06-17 13:00:00,186.21,186.89,186.21,186.78,5269.0,186.21,186.89,186.21,186.78,5269.0
2024-06-17 13:05:00,186.74,186.84,186.55,186.56,3753.0,186.74,186.84,186.55,186.56,3753.0
2024-06-17 13:10:00,186.46,186.57,186.3,186.34,3667.0,186.46,186.57,186.3,186.34,3667.0
2024-06-17 13:15:00,186.35,186.77,186.23,186.67,3052.0,186.35,186.77,186.23,186.67,3052.0
2024-06-17 13:20:00,186.81,186.81,186.44,186.58,2507.0,186.81,186.81,186.44,186.58,2507.0
2024-06-17 13:25:00,186.47,186.56,186.27,186.27,2937.0,186.47,186.56,186.27,186.27,2937.0
2024-06-17 13:30:00,186.25,186.76,186.14,186.76,4525.0,186.25,186.76,186.14,186.76,4525.0
2024-06-17 13:35:00,186.7,187.3,186.69,187.14,6562.0,186.7,187.3,186.69,187.14,6562.0
2024-06-17 13:40:00,187.11,187.11,186.61,186.71,2670.0,187.11,187.11,186.61,186.71,2670.0
2024-06-17 13:45:00,186.73,186.89,186.59,186.87,3381.0,186.73,186.89,186.59,186.87,3381.0
2024-06-17 13:50:00,186.9,187.42,186.81,187.41,3559.0,186.9,187.42,186.81,187.41,3559.0
2024-06-17 13:55:00,187.43,187.43,187.02,187.06,2954.0,187.43,187.43,187.02,187.06,2954.0
2024-06-17 14:00:00,187.14,187.59,187.08,187.58,3998.0,187.14,187.59,187.08,187.58,3998.0
2024-06-17 14:05:00,187.53,187.76,187.41,187.51,5492.0,187.53,187.76,187.41,187.51,5492.0
2024-06-17 14:10:00,187.61,187.63,187.28,187.35,5003.0,187.61,187.63,187.28,187.35,5003.0
2024-06-17 14:15:00,187.27,187.85,187.27,187.71,2990.0,187.27,187.85,187.27,187.71,2990.0
2024-06-17 14:20:00,187.76,187.76,187.62,187.62,1096.0,187.76,187.76,187.62,187.62,1096.0
2024-06-17 14:25:00,187.67,187.79,187.52,187.61,1800.0,187.67,187.79,187.52,187.61,1800.0
2024-06-17 14:30:00,187.51,187.77,187.51,187.63,2927.0,187.51,187.77,187.51,187.63,2927.0
2024-06-17 14:35:00,187.56,187.65,187.12,187.12,2608.0,187.56,187.65,187.12,187.12,2608.0
2024-06-17 14:40:00,187.2,187.45,187.2,187.31,2198.0,187.2,187.45,187.2,187.31,2198.0
2024-06-17 14:45:00,187.36,187.41,187.16,187.36,2403.0,187.36,187.41,187.16,187.36,2403.0
2024-06-17 14:50:00,187.36,187.46,187.29,187.32,4037.0,187.36,187.46,187.29,187.32,4037.0
2024-06-17 14:55:00,187.23,188.2,187.12,188.01,16992.0,187.23,188.2,187.12,188.01,16992.0
2024-06-17 15:00:00,188.0,188.36,188.0,188.25,4260.0,188.0,188.36,188.0,188.25,4260.0
2024-06-17 15:05:00,188.22,188.27,188.07,188.16,3053.0,188.22,188.27,188.07,188.16,3053.0
2024-06-17 15:10:00,188.21,188.21,188.04,188.14,1961.0,188.21,188.21,188.04,188.14,1961.0
2024-06-17 15:15:00,188.1,188.1,187.83,187.96,5585.0,188.1,188.1,187.83,187.96,5585.0
2024-06-17 15:20:00,187.88,188.51,187.87,188.51,10452.0,187.88,188.51,187.87,188.51,10452.0
2024-06-17 15:25:00,188.44,189.0,188.42,188.65,13797.0,188.44,189.0,188.42,188.65,13797.0
2024-06-17 15:30:00,188.56,188.73,188.24,188.62,13134.0,188.56,188.73,188.24,188.62,13134.0
2024-06-17 15:35:00,188.59,188.59,187.99,188.05,11575.0,188.59,188.59,187.99,188.05,11575.0
2024-06-17 15:40:00,188.08,188.22,187.58,187.6,12273.0,188.08,188.22,187.58,187.6,12273.0
2024-06-17 15:45:00,187.58,187.64,187.18,187.3,13364.0,187.58,187.64,187.18,187.3,13364.0
2024-06-17 15:50:00,187.25,187.61,186.82,186.86,21662.0,187.25,187.61,186.82,186.86,21662.0
2024-06-17 15:55:00,186.86,186.9,185.83,185.92,92510.0,186.86,186.9,185.83,185.92,92510.0
2024-06-18 09:30:00,184.98,185.3,183.5,185.3,17287.0,184.98,185.3,183.5,185.3,17287.0
2024-06-18 09:35:00,185.15,187.8,185.15,186.27,23904.0,185.15,187.8,185.15,186.27,23904.0
2024-06-18 09:40:00,186.4,186.54,185.0,185.07,21681.0,186.4,186.54,185.0,185.07,21681.0
2024-06-18 09:45:00,185.31,185.32,183.58,184.07,25648.0,185.31,185.32,183.58,184.07,25648.0
2024-06-18 09:50:00,184.07,184.07,182.81,183.54,10025.0,184.07,184.07,182.81,183.54,10025.0
2024-06-18 09:55:00,183.83,184.69,183.82,184.06,6825.0,183.83,184.69,183.82,184.06,6825.0
2024-06-18 10:00:00,183.87,184.7,183.23,183.41,5441.0,183.87,184.7,183.23,183.41,5441.0
2024-06-18 10:05:00,183.38,184.11,183.28,183.36,23145.0,183.38,184.11,183.28,183.36,23145.0
2024-06-18 10:10:00,183.37,183.37,181.2,181.39,25648.0,183.37,183.37,181.2,181.39,25648.0
2024-06-18 10:15:00,181.39,183.0,181.39,182.81,27318.0,181.39,183.0,181.39,182.81,27318.0
2024-06-18 10:20:00,182.97,183.56,182.58,183.35,11023.0,182.97,183.56,182.58,183.35,11023.0
2024-06-18 10:25:00,183.51,184.87,183.51,184.15,9060.0,183.51,184.87,183.51,184.15,9060.0
2024-06-18 10:30:00,184.1,184.72,184.1,184.49,3005.0,184.1,184.72,184.1,184.49,3005.0
2024-06-18 10:35:00,184.39,184.39,183.56,183.59,3468.0,184.39,184.39,183.56,183.59,3468.0
2024-06-18 10:40:00,183.42,183.53,183.16,183.34,2443.0,183.42,183.53,183.16,183.34,2443.0
2024-06-18 10:45:00,183.47,183.76,183.3,183.51,4455.0,183.47,183.76,183.3,183.51,4455.0
2024-06-18 10:50:00,183.34,183.34,182.4,182.4,8208.0,183.34,183.34,182.4,182.4,8208.0
2024-06-18 10:55:00,182.33,182.86,182.32,182.76,5496.0,182.33,182.86,182.32,182.76,5496.0
2024-06-18 11:00:00,182.95,183.39,182.84,183.04,4109.0,182.95,183.39,182.84,183.04,4109.0
2024-06-18 11:05:00,183.05,183.38,182.91,182.91,7687.0,183.05,183.38,182.91,182.91,7687.0
2024-06-18 11:10:00,182.8,182.8,182.35,182.57,4089.0,182.8,182.8,182.35,182.57,4089.0
2024-06-18 11:15:00,182.61,182.77,182.36,182.68,3304.0,182.61,182.77,182.36,182.68,3304.0
2024-06-18 11:20:00,182.42,182.93,182.33,182.65,6185.0,182.42,182.93,182.33,182.65,6185.0
2024-06-18 11:25:00,182.66,183.07,182.37,182.37,5134.0,182.66,183.07,182.37,182.37,5134.0
2024-06-18 11:30:00,182.34,182.73,182.31,182.5,5975.0,182.34,182.73,182.31,182.5,5975.0
2024-06-18 11:35:00,182.66,182.87,182.23,182.31,13141.0,182.66,182.87,182.23,182.31,13141.0
2024-06-18 11:40:00,182.22,182.35,182.0,182.35,5021.0,182.22,182.35,182.0,182.35,5021.0
2024-06-18 11:45:00,182.41,182.64,182.32,182.56,3556.0,182.41,182.64,182.32,182.56,3556.0
2024-06-18 11:50:00,182.57,182.65,182.44,182.56,3298.0,182.57,182.65,182.44,182.56,3298.0
2024-06-18 11:55:00,182.53,182.73,182.24,182.38,5871.0,182.53,182.73,182.24,182.38,5871.0
2024-06-18 12:00:00,182.29,182.77,182.17,182.77,3276.0,182.29,182.77,182.17,182.77,3276.0
2024-06-18 12:05:00,182.82,183.36,182.72,183.17,6073.0,182.82,183.36,182.72,183.17,6073.0
2024-06-18 12:10:00,183.28,183.5,182.81,183.41,6214.0,183.28,183.5,182.81,183.41,6214.0
2024-06-18 12:15:00,183.43,183.6,183.38,183.6,4094.0,183.43,183.6,183.38,183.6,4094.0
2024-06-18 12:20:00,183.48,183.76,183.44,183.73,1447.0,183.48,183.76,183.44,183.73,1447.0
2024-06-18 12:25:00,183.79,184.63,183.75,184.53,6482.0,183.79,184.63,183.75,184.53,6482.0
2024-06-18 12:30:00,184.59,184.68,184.33,184.61,6492.0,184.59,184.68,184.33,184.61,6492.0
2024-06-18 12:35:00,184.56,184.78,184.45,184.56,5287.0,184.56,184.78,184.45,184.56,5287.0
2024-06-18 12:40:00,184.74,185.37,184.73,185.37,3880.0,184.74,185.37,184.73,185.37,3880.0
2024-06-18 12:45:00,185.33,185.4,184.65,184.79,8485.0,185.33,185.4,184.65,184.79,8485.0
2024-06-18 12:50:00,184.95,185.3,184.77,185.12,3032.0,184.95,185.3,184.77,185.12,3032.0
2024-06-18 12:55:00,185.25,185.74,185.2,185.59,6277.0,185.25,185.74,185.2,185.59,6277.0
2024-06-18 13:00:00,185.58,185.69,185.21,185.3,3066.0,185.58,185.69,185.21,185.3,3066.0
2024-06-18 13:05:00,185.15,185.47,185.02,185.47,2151.0,185.15,185.47,185.02,185.47,2151.0
2024-06-18 13:10:00,185.4,185.4,184.85,184.98,3161.0,185.4,185.4,184.85,184.98,3161.0
2024-06-18 13:15:00,184.78,184.78,184.39,184.53,3345.0,184.78,184.78,184.39,184.53,3345.0
2024-06-18 13:20:00,184.63,185.1,184.45,185.06,7108.0,184.63,185.1,184.45,185.06,7108.0
2024-06-18 13:25:00,184.96,185.03,184.8,184.81,2111.0,184.96,185.03,184.8,184.81,2111.0
2024-06-18 13:30:00,184.88,184.88,184.4,184.8,3822.0,184.88,184.88,184.4,184.8,3822.0
2024-06-18 13:35:00,184.8,185.4,184.8,185.08,12742.0,184.8,185.4,184.8,185.08,12742.0
2024-06-18 13:40:00,185.03,185.59,185.03,185.59,4500.0,185.03,185.59,185.03,185.59,4500.0
2024-06-18 13:45:00,185.57,185.6,185.49,185.6,1625.0,185.57,185.6,185.49,185.6,1625.0
2024-06-18 13:50:00,185.49,185.61,185.36,185.5,5678.0,185.49,185.61,185.36,185.5,5678.0
2024-06-18 13:55:00,185.52,185.64,185.29,185.38,5616.0,185.52,185.64,185.29,185.38,5616.0
2024-06-18 14:00:00,185.38,185.59,184.87,184.98,14126.0,185.38,185.59,184.87,184.98,14126.0
2024-06-18 14:05:00,185.23,185.56,185.13,185.54,9109.0,185.23,185.56,185.13,185.54,9109.0
2024-06-18 14:10:00,185.64,185.9,185.36,185.39,8339.0,185.64,185.9,185.36,185.39,8339.0
2024-06-18 14:15:00,185.33,185.5,185.28,185.3,2415.0,185.33,185.5,185.28,185.3,2415.0
2024-06-18 14:20:00,185.21,185.32,185.19,185.23,1600.0,185.21,185.32,185.19,185.23,1600.0
2024-06-18 14:25:00,185.16,185.72,185.16,185.64,2090.0,185.16,185.72,185.16,185.64,2090.0
2024-06-18 14:30:00,185.66,185.66,185.28,185.36,2625.0,185.66,185.66,185.28,185.36,2625.0
2024-06-18 14:35:00,185.36,185.36,185.0,185.0,2020.0,185.36,185.36,185.0,185.0,2020.0
2024-06-18 14:40:00,184.92,185.36,184.92,185.23,2012.0,184.92,185.36,184.92,185.23,2012.0
2024-06-18 14:45:00,185.21,185.53,185.19,185.43,2161.0,185.21,185.53,185.19,185.43,2161.0
2024-06-18 14:50:00,185.49,185.82,185.48,185.73,2820.0,185.49,185.82,185.48,185.73,2820.0
2024-06-18 14:55:00,185.75,185.85,185.57,185.75,2201.0,185.75,185.85,185.57,185.75,2201.0
2024-06-18 15:00:00,185.83,185.83,185.58,185.73,4697.0,185.83,185.83,185.58,185.73,4697.0
2024-06-18 15:05:00,185.74,185.8,185.48,185.5,5315.0,185.74,185.8,185.48,185.5,5315.0
2024-06-18 15:10:00,185.55,185.58,185.19,185.22,2711.0,185.55,185.58,185.19,185.22,2711.0
2024-06-18 15:15:00,185.22,185.75,185.18,185.7,2373.0,185.22,185.75,185.18,185.7,2373.0
2024-06-18 15:20:00,185.61,185.94,185.61,185.85,3131.0,185.61,185.94,185.61,185.85,3131.0
2024-06-18 15:25:00,185.89,186.19,185.82,185.94,10905.0,185.89,186.19,185.82,185.94,10905.0
2024-06-18 15:30:00,185.92,185.92,185.57,185.65,4804.0,185.92,185.92,185.57,185.65,4804.0
2024-06-18 15:35:00,185.65,185.71,185.26,185.44,5898.0,185.65,185.71,185.26,185.44,5898.0
2024-06-18 15:40:00,185.38,185.61,185.35,185.55,3428.0,185.38,185.61,185.35,185.55,3428.0
2024-06-18 15:45:00,185.48,185.54,185.11,185.11,4833.0,185.48,185.54,185.11,185.11,4833.0
2024-06-18 15:50:00,185.15,185.95,185.09,185.81,12780.0,185.15,185.95,185.09,185.81,12780.0
2024-06-18 15:55:00,185.78,185.9,185.27,185.28,46172.0,185.78,185.9,185.27,185.28,46172.0
2024-06-20 09:30:00,184.48,184.48,182.22,182.47,18471.0,184.48,184.48,182.22,182.47,18471.0
2024-06-20 09:35:00,182.54,182.74,181.46,182.74,9837.0,182.54,182.74,181.46,182.74,9837.0
2024-06-20 09:40:00,182.71,183.33,181.6,183.3,8112.0,182.71,183.33,181.6,183.3,8112.0
2024-06-20 09:45:00,183.07,183.56,182.24,183.17,13018.0,183.07,183.56,182.24,183.17,13018.0
2024-06-20 09:50:00,183.06,183.3,181.0,181.0,12634.0,183.06,183.3,181.0,181.0,12634.0
2024-06-20 09:55:00,180.91,181.22,176.46,177.47,75592.0,180.91,181.22,176.46,177.47,75592.0
2024-06-20 10:00:00,177.24,179.55,177.24,179.31,53298.0,177.24,179.55,177.24,179.31,53298.0
2024-06-20 10:05:00,179.44,180.21,179.0,179.99,31035.0,179.44,180.21,179.0,179.99,31035.0
2024-06-20 10:10:00,180.18,180.44,177.83,179.08,16695.0,180.18,180.44,177.83,179.08,16695.0
2024-06-20 10:15:00,179.08,179.46,178.41,179.02,12554.0,179.08,179.46,178.41,179.02,12554.0
2024-06-20 10:20:00,179.02,180.0,178.38,179.44,50317.0,179.02,180.0,178.38,179.44,50317.0
2024-06-20 10:25:00,179.16,179.32,178.58,178.87,16571.0,179.16,179.32,178.58,178.87,16571.0
2024-06-20 10:30:00,179.21,179.61,178.9,179.06,7134.0,179.21,179.61,178.9,179.06,7134.0
2024-06-20 10:35:00,179.18,179.64,178.94,179.17,6663.0,179.18,179.64,178.94,179.17,6663.0
2024-06-20 10:40:00,179.05,179.3,178.3,178.82,30393.0,179.05,179.3,178.3,178.82,30393.0
2024-06-20 10:45:00,178.99,179.49,178.36,178.92,6541.0,178.99,179.49,178.36,178.92,6541.0
2024-06-20 10:50:00,178.79,179.43,178.26,178.47,14645.0,178.79,179.43,178.26,178.47,14645.0
2024-06-20 10:55:00,178.21,178.93,178.06,178.93,7106.0,178.21,178.93,178.06,178.93,7106.0
2024-06-20 11:00:00,178.71,178.96,178.11,178.41,4640.0,178.71,178.96,178.11,178.41,4640.0
2024-06-20 11:05:00,178.49,178.64,178.26,178.26,5527.0,178.49,178.64,178.26,178.26,5527.0
2024-06-20 11:10:00,178.18,178.55,178.0,178.41,4727.0,178.18,178.55,178.0,178.41,4727.0
2024-06-20 11:15:00,178.56,178.7,177.85,177.93,9955.0,178.56,178.7,177.85,177.93,9955.0
2024-06-20 11:20:00,177.85,178.39,177.65,177.91,16576.0,177.85,178.39,177.65,177.91,16576.0
2024-06-20 11:25:00,177.9,178.28,177.89,178.15,4148.0,177.9,178.28,177.89,178.15,4148.0
2024-06-20 11:30:00,178.01,179.28,177.96,179.28,12454.0,178.01,179.28,177.96,179.28,12454.0
2024-06-20 11:35:00,179.33,179.6,179.16,179.34,8843.0,179.33,179.6,179.16,179.34,8843.0
2024-06-20 11:40:00,179.07,179.22,178.92,179.07,2746.0,179.07,179.22,178.92,179.07,2746.0
2024-06-20 11:45:00,178.98,179.09,178.65,178.65,2474.0,178.98,179.09,178.65,178.65,2474.0
2024-06-20 11:50:00,178.73,179.17,178.45,178.51,12008.0,178.73,179.17,178.45,178.51,12008.0
2024-06-20 11:55:00,178.52,178.61,178.15,178.21,6845.0,178.52,178.61,178.15,178.21,6845.0
2024-06-20 12:00:00,178.15,178.24,178.0,178.1,4720.0,178.15,178.24,178.0,178.1,4720.0
2024-06-20 12:05:00,178.13,178.37,177.71,177.81,4803.0,178.13,178.37,177.71,177.81,4803.0
2024-06-20 12:10:00,177.87,177.97,177.52,177.86,6800.0,177.87,177.97,177.52,177.86,6800.0
2024-06-20 12:15:00,177.73,178.0,177.5,177.59,10073.0,177.73,178.0,177.5,177.59,10073.0
2024-06-20 12:20:00,177.6,177.89,177.23,177.23,13745.0,177.6,177.89,177.23,177.23,13745.0
2024-06-20 12:25:00,177.16,177.77,176.8,176.8,8120.0,177.16,177.77,176.8,176.8,8120.0
2024-06-20 12:30:00,176.52,176.52,175.67,175.98,13568.0,176.52,176.52,175.67,175.98,13568.0
2024-06-20 12:35:00,175.88,176.16,175.25,175.99,23059.0,175.88,176.16,175.25,175.99,23059.0
2024-06-20 12:40:00,176.2,176.62,176.11,176.55,10255.0,176.2,176.62,176.11,176.55,10255.0
2024-06-20 12:45:00,176.53,176.93,176.29,176.29,2944.0,176.53,176.93,176.29,176.29,2944.0
2024-06-20 12:50:00,176.43,177.02,176.37,176.56,5513.0,176.43,177.02,176.37,176.56,5513.0
2024-06-20 12:55:00,176.47,176.47,175.78,175.84,5503.0,176.47,176.47,175.78,175.84,5503.0
2024-06-20 13:00:00,175.73,175.73,175.24,175.3,10636.0,175.73,175.73,175.24,175.3,10636.0
2024-06-20 13:05:00,175.44,175.55,174.34,174.56,14784.0,175.44,175.55,174.34,174.56,14784.0
2024-06-20 13:10:00,174.64,174.97,174.49,174.82,16566.0,174.64,174.97,174.49,174.82,16566.0
2024-06-20 13:15:00,174.8,175.25,174.8,174.92,6339.0,174.8,175.25,174.8,174.92,6339.0
2024-06-20 13:20:00,174.79,174.92,174.35,174.35,21317.0,174.79,174.92,174.35,174.35,21317.0
2024-06-20 13:25:00,174.25,174.84,174.15,174.84,10785.0,174.25,174.84,174.15,174.84,10785.0
2024-06-20 13:30:00,174.63,174.85,173.67,174.27,10012.0,174.63,174.85,173.67,174.27,10012.0
2024-06-20 13:35:00,174.05,174.05,173.26,173.88,14249.0,174.05,174.05,173.26,173.88,14249.0
2024-06-20 13:40:00,173.67,174.01,173.43,173.86,8408.0,173.67,174.01,173.43,173.86,8408.0
2024-06-20 13:45:00,173.7,174.46,173.7,174.35,6431.0,173.7,174.46,173.7,174.35,6431.0
2024-06-20 13:50:00,174.43,174.99,174.38,174.99,9476.0,174.43,174.99,174.38,174.99,9476.0
2024-06-20 13:55:00,175.03,176.17,175.03,175.6,13447.0,175.03,176.17,175.03,175.6,13447.0
2024-06-20 14:00:00,175.71,176.04,175.5,176.03,10306.0,175.71,176.04,175.5,176.03,10306.0
2024-06-20 14:05:00,175.83,176.17,175.71,176.15,10146.0,175.83,176.17,175.71,176.15,10146.0
2024-06-20 14:10:00,175.99,176.15,175.64,175.83,7042.0,175.99,176.15,175.64,175.83,7042.0
2024-06-20 14:15:00,176.0,176.54,175.97,176.53,17656.0,176.0,176.54,175.97,176.53,17656.0
2024-06-20 14:20:00,176.54,177.1,176.2,177.1,5266.0,176.54,177.1,176.2,177.1,5266.0
2024-06-20 14:25:00,176.89,176.89,176.37,176.89,5764.0,176.89,176.89,176.37,176.89,5764.0
2024-06-20 14:30:00,176.81,176.86,176.38,176.39,3600.0,176.81,176.86,176.38,176.39,3600.0
2024-06-20 14:35:00,176.3,176.38,175.78,175.92,5645.0,176.3,176.38,175.78,175.92,5645.0
2024-06-20 14:40:00,176.16,176.45,175.95,175.95,5496.0,176.16,176.45,175.95,175.95,5496.0
2024-06-20 14:45:00,176.01,176.02,175.6,175.8,3992.0,176.01,176.02,175.6,175.8,3992.0
2024-06-20 14:50:00,175.68,175.69,175.21,175.31,4890.0,175.68,175.69,175.21,175.31,4890.0
2024-06-20 14:55:00,175.31,175.31,174.97,175.04,3932.0,175.31,175.31,174.97,175.04,3932.0
2024-06-20 15:00:00,174.96,175.0,174.13,174.9,7529.0,174.96,175.0,174.13,174.9,7529.0
2024-06-20 15:05:00,174.95,175.29,174.67,175.27,13386.0,174.95,175.29,174.67,175.27,13386.0
2024-06-20 15:10:00,175.27,175.45,174.99,175.36,10906.0,175.27,175.45,174.99,175.36,10906.0
2024-06-20 15:15:00,175.24,175.24,174.65,174.65,7017.0,175.24,175.24,174.65,174.65,7017.0
2024-06-20 15:20:00,174.65,174.65,174.03,174.58,11527.0,174.65,174.65,174.03,174.58,11527.0
2024-06-20 15:25:00,174.54,175.62,174.54,175.55,14180.0,174.54,175.62,174.54,175.55,14180.0
2024-06-20 15:30:00,175.49,175.74,175.15,175.74,10919.0,175.49,175.74,175.15,175.74,10919.0
2024-06-20 15:35:00,175.7,175.7,174.96,175.26,12515.0,175.7,175.7,174.96,175.26,12515.0
2024-06-20 15:40:00,175.25,175.56,175.16,175.16,15041.0,175.25,175.56,175.16,175.16,15041.0
2024-06-20 15:45:00,175.16,175.41,174.84,174.93,19262.0,175.16,175.41,174.84,174.93,19262.0
2024-06-20 15:50:00,174.91,175.34,174.82,175.27,30064.0,174.91,175.34,174.82,175.27,30064.0
2024-06-20 15:55:00,175.21,175.69,175.17,175.55,101553.0,175.21,175.69,175.17,175.55,101553.0
2024-06-21 09:30:00,175.14,175.14,172.1,173.97,90726.0,175.14,175.14,172.1,173.97,90726.0
2024-06-21 09:35:00,173.66,174.36,173.13,173.31,9951.0,173.66,174.36,173.13,173.31,9951.0
2024-06-21 09:40:00,173.46,173.94,172.0,172.12,32349.0,173.46,173.94,172.0,172.12,32349.0
2024-06-21 09:45:00,172.01,174.01,171.39,173.45,31475.0,172.01,174.01,171.39,173.45,31475.0
2024-06-21 09:50:00,173.33,173.59,172.52,173.45,14173.0,173.33,173.59,172.52,173.45,14173.0
2024-06-21 09:55:00,173.86,174.7,173.11,174.45,16607.0,173.86,174.7,173.11,174.45,16607.0
2024-06-21 10:00:00,174.64,174.78,173.65,174.06,5273.0,174.64,174.78,173.65,174.06,5273.0
2024-06-21 10:05:00,174.06,174.81,173.7,174.37,6484.0,174.06,174.81,173.7,174.37,6484.0
2024-06-21 10:10:00,174.47,174.64,174.05,174.64,4167.0,174.47,174.64,174.05,174.64,4167.0
2024-06-21 10:15:00,174.34,174.53,173.75,173.87,8778.0,174.34,174.53,173.75,173.87,8778.0
2024-06-21 10:20:00,173.86,174.4,173.57,174.09,6514.0,173.86,174.4,173.57,174.09,6514.0
2024-06-21 10:25:00,174.17,174.79,174.17,174.38,3494.0,174.17,174.79,174.17,174.38,3494.0
2024-06-21 10:30:00,174.38,174.53,173.99,174.22,6743.0,174.38,174.53,173.99,174.22,6743.0
2024-06-21 10:35:00,174.1,174.32,173.87,173.87,3995.0,174.1,174.32,173.87,173.87,3995.0
2024-06-21 10:40:00,173.87,174.46,173.7,173.98,4300.0,173.87,174.46,173.7,173.98,4300.0
2024-06-21 10:45:00,174.12,175.1,174.0,174.82,12298.0,174.12,175.1,174.0,174.82,12298.0
2024-06-21 10:50:00,174.65,174.95,173.74,173.74,6674.0,174.65,174.95,173.74,173.74,6674.0
2024-06-21 10:55:00,173.75,174.23,173.55,174.23,3089.0,173.75,174.23,173.55,174.23,3089.0
2024-06-21 11:00:00,174.0,174.86,173.82,174.45,3532.0,174.0,174.86,173.82,174.45,3532.0
2024-06-21 11:05:00,174.48,174.57,174.23,174.26,1695.0,174.48,174.57,174.23,174.26,1695.0
2024-06-21 11:10:00,174.3,174.32,173.84,174.16,1300.0,174.3,174.32,173.84,174.16,1300.0
2024-06-21 11:15:00,174.16,174.18,174.0,174.15,2506.0,174.16,174.18,174.0,174.15,2506.0
2024-06-21 11:20:00,174.23,174.56,174.11,174.37,7714.0,174.23,174.56,174.11,174.37,7714.0
2024-06-21 11:25:00,174.22,174.37,173.75,174.06,5625.0,174.22,174.37,173.75,174.06,5625.0
2024-06-21 11:30:00,174.07,174.1,173.66,173.78,3309.0,174.07,174.1,173.66,173.78,3309.0
2024-06-21 11:35:00,173.81,173.81,172.97,173.18,5798.0,173.81,173.81,172.97,173.18,5798.0
2024-06-21 11:40:00,173.15,173.53,172.95,173.5,2892.0,173.15,173.53,172.95,173.5,2892.0
2024-06-21 11:45:00,173.49,173.61,173.19,173.5,1912.0,173.49,173.61,173.19,173.5,1912.0
2024-06-21 11:50:00,173.61,173.83,173.5,173.71,4460.0,173.61,173.83,173.5,173.71,4460.0
2024-06-21 11:55:00,173.66,173.78,173.47,173.63,3500.0,173.66,173.78,173.47,173.63,3500.0
2024-06-21 12:00:00,173.48,173.48,173.24,173.36,1735.0,173.48,173.48,173.24,173.36,1735.0
2024-06-21 12:05:00,173.32,173.52,173.1,173.29,4948.0,173.32,173.52,173.1,173.29,4948.0
2024-06-21 12:10:00,173.07,173.54,173.07,173.18,2875.0,173.07,173.54,173.07,173.18,2875.0
2024-06-21 12:15:00,173.15,173.41,173.15,173.25,2250.0,173.15,173.41,173.15,173.25,2250.0
2024-06-21 12:20:00,173.18,173.33,172.74,172.93,7882.0,173.18,173.33,172.74,172.93,7882.0
2024-06-21 12:25:00,172.9,173.04,172.49,173.03,6119.0,172.9,173.04,172.49,173.03,6119.0
2024-06-21 12:30:00,172.88,173.44,172.84,173.34,4485.0,172.88,173.44,172.84,173.34,4485.0
2024-06-21 12:35:00,173.35,173.4,172.98,173.07,7836.0,173.35,173.4,172.98,173.07,7836.0
2024-06-21 12:40:00,173.04,173.07,172.56,172.62,1511.0,173.04,173.07,172.56,172.62,1511.0
2024-06-21 12:45:00,172.62,172.62,172.0,172.01,16822.0,172.62,172.62,172.0,172.01,16822.0
2024-06-21 12:50:00,172.15,172.29,171.85,172.2,5990.0,172.15,172.29,171.85,172.2,5990.0
2024-06-21 12:55:00,172.08,172.26,171.85,171.95,11771.0,172.08,172.26,171.85,171.95,11771.0
2024-06-21 13:00:00,171.91,172.11,171.85,171.98,3781.0,171.91,172.11,171.85,171.98,3781.0
2024-06-21 13:05:00,171.87,172.02,171.65,171.79,3566.0,171.87,172.02,171.65,171.79,3566.0
2024-06-21 13:10:00,171.78,171.92,171.5,171.5,4937.0,171.78,171.92,171.5,171.5,4937.0
2024-06-21 13:15:00,171.41,171.84,171.41,171.83,14865.0,171.41,171.84,171.41,171.83,14865.0
2024-06-21 13:20:00,171.75,171.83,171.62,171.63,2805.0,171.75,171.83,171.62,171.63,2805.0
2024-06-21 13:25:00,171.76,172.12,171.6,172.09,3098.0,171.76,172.12,171.6,172.09,3098.0
2024-06-21 13:30:00,171.99,172.39,171.94,172.28,4338.0,171.99,172.39,171.94,172.28,4338.0
2024-06-21 13:35:00,172.18,172.38,171.92,172.04,8674.0,172.18,172.38,171.92,172.04,8674.0
2024-06-21 13:40:00,171.76,171.87,171.64,171.64,3166.0,171.76,171.87,171.64,171.64,3166.0
2024-06-21 13:45:00,171.7,172.01,171.7,171.9,3763.0,171.7,172.01,171.7,171.9,3763.0
2024-06-21 13:50:00,171.99,172.47,171.98,172.36,3214.0,171.99,172.47,171.98,172.36,3214.0
2024-06-21 13:55:00,172.48,172.48,171.86,171.94,2594.0,172.48,172.48,171.86,171.94,2594.0
2024-06-21 14:00:00,171.91,171.91,171.13,171.35,15097.0,171.91,171.91,171.13,171.35,15097.0
2024-06-21 14:05:00,171.35,171.56,171.33,171.33,2635.0,171.35,171.56,171.33,171.33,2635.0
2024-06-21 14:10:00,171.27,171.63,171.17,171.55,3903.0,171.27,171.63,171.17,171.55,3903.0
2024-06-21 14:15:00,171.66,172.06,171.62,171.95,3854.0,171.66,172.06,171.62,171.95,3854.0
2024-06-21 14:20:00,171.95,172.21,171.91,172.17,3648.0,171.95,172.21,171.91,172.17,3648.0
2024-06-21 14:25:00,172.15,172.3,171.97,172.07,5437.0,172.15,172.3,171.97,172.07,5437.0
2024-06-21 14:30:00,172.06,172.07,171.94,171.94,3910.0,172.06,172.07,171.94,171.94,3910.0
2024-06-21 14:35:00,171.94,171.98,171.48,171.63,8879.0,171.94,171.98,171.48,171.63,8879.0
2024-06-21 14:40:00,171.71,171.83,171.6,171.83,7118.0,171.71,171.83,171.6,171.83,7118.0
2024-06-21 14:45:00,171.88,171.89,171.7,171.87,5969.0,171.88,171.89,171.7,171.87,5969.0
2024-06-21 14:50:00,171.8,171.92,171.67,171.71,2532.0,171.8,171.92,171.67,171.71,2532.0
2024-06-21 14:55:00,171.75,172.03,171.7,172.01,4428.0,171.75,172.03,171.7,172.01,4428.0
2024-06-21 15:00:00,171.96,172.43,171.96,172.33,6051.0,171.96,172.43,171.96,172.33,6051.0
2024-06-21 15:05:00,172.33,172.42,171.87,171.87,5131.0,172.33,172.42,171.87,171.87,5131.0
2024-06-21 15:10:00,171.86,172.39,171.72,172.27,5902.0,171.86,172.39,171.72,172.27,5902.0
2024-06-21 15:15:00,172.16,172.42,172.09,172.33,4848.0,172.16,172.42,172.09,172.33,4848.0
2024-06-21 15:20:00,172.39,172.39,172.05,172.36,6309.0,172.39,172.39,172.05,172.36,6309.0
2024-06-21 15:25:00,172.45,172.45,171.77,171.94,9838.0,172.45,172.45,171.77,171.94,9838.0
2024-06-21 15:30:00,171.94,172.17,171.86,172.12,8354.0,171.94,172.17,171.86,172.12,8354.0
2024-06-21 15:35:00,172.05,172.23,172.05,172.1,5432.0,172.05,172.23,172.05,172.1,5432.0
2024-06-21 15:40:00,172.16,172.42,172.1,172.38,7579.0,172.16,172.42,172.1,172.38,7579.0
2024-06-21 15:45:00,172.4,172.71,172.34,172.62,15457.0,172.4,172.71,172.34,172.62,15457.0
2024-06-21 15:50:00,172.67,174.3,172.67,174.13,34979.0,172.67,174.3,172.67,174.13,34979.0
2024-06-21 15:55:00,174.03,174.88,173.99,174.29,126277.0,174.03,174.88,173.99,174.29,126277.0
2024-06-24 09:30:00,174.5,176.74,174.03,174.38,27560.0,174.5,176.74,174.03,174.38,27560.0
2024-06-24 09:35:00,174.31,174.72,172.66,172.97,5885.0,174.31,174.72,172.66,172.97,5885.0
2024-06-24 09:40:00,172.97,173.02,171.89,172.05,3106.0,172.97,173.02,171.89,172.05,3106.0
2024-06-24 09:45:00,171.95,173.42,171.6,172.89,17708.0,171.95,173.42,171.6,172.89,17708.0
2024-06-24 09:50:00,172.83,172.83,171.21,171.85,12938.0,172.83,172.83,171.21,171.85,12938.0
2024-06-24 09:55:00,172.31,173.08,171.98,172.49,8634.0,172.31,173.08,171.98,172.49,8634.0
2024-06-24 10:00:00,171.98,172.96,171.92,172.12,6774.0,171.98,172.96,171.92,172.12,6774.0
2024-06-24 10:05:00,171.85,172.05,171.05,171.55,20168.0,171.85,172.05,171.05,171.55,20168.0
2024-06-24 10:10:00,171.59,172.36,171.03,172.21,16860.0,171.59,172.36,171.03,172.21,16860.0
2024-06-24 10:15:00,172.6,172.64,171.22,171.86,10068.0,172.6,172.64,171.22,171.86,10068.0
2024-06-24 10:20:00,172.03,172.52,171.75,172.37,10577.0,172.03,172.52,171.75,172.37,10577.0
2024-06-24 10:25:00,172.35,172.36,170.66,170.81,15855.0,172.35,172.36,170.66,170.81,15855.0
2024-06-24 10:30:00,170.85,172.29,170.85,171.8,5312.0,170.85,172.29,170.85,171.8,5312.0
2024-06-24 10:35:00,171.5,172.38,171.46,172.22,9850.0,171.5,172.38,171.46,172.22,9850.0
2024-06-24 10:40:00,172.19,172.19,172.0,172.04,8584.0,172.19,172.19,172.0,172.04,8584.0
2024-06-24 10:45:00,172.0,172.35,171.64,172.01,10576.0,172.0,172.35,171.64,172.01,10576.0
2024-06-24 10:50:00,171.9,172.4,171.75,171.95,6585.0,171.9,172.4,171.75,171.95,6585.0
2024-06-24 10:55:00,172.0,172.26,171.61,172.07,10423.0,172.0,172.26,171.61,172.07,10423.0
2024-06-24 11:00:00,172.07,172.79,171.67,172.6,6083.0,172.07,172.79,171.67,172.6,6083.0
2024-06-24 11:05:00,172.4,172.55,172.02,172.44,7000.0,172.4,172.55,172.02,172.44,7000.0
2024-06-24 11:10:00,172.45,172.55,172.23,172.23,8432.0,172.45,172.55,172.23,172.23,8432.0
2024-06-24 11:15:00,172.22,172.35,171.79,172.25,5514.0,172.22,172.35,171.79,172.25,5514.0
2024-06-24 11:20:00,172.26,172.31,171.81,171.84,4733.0,172.26,172.31,171.81,171.84,4733.0
2024-06-24 11:25:00,171.92,172.44,171.84,172.2,4917.0,171.92,172.44,171.84,172.2,4917.0
2024-06-24 11:30:00,172.21,172.31,171.84,172.25,2825.0,172.21,172.31,171.84,172.25,2825.0
2024-06-24 11:35:00,172.16,172.3,171.89,172.3,3894.0,172.16,172.3,171.89,172.3,3894.0
2024-06-24 11:40:00,172.25,172.25,171.39,171.63,10360.0,172.25,172.25,171.39,171.63,10360.0
2024-06-24 11:45:00,171.54,171.67,171.29,171.37,2971.0,171.54,171.67,171.29,171.37,2971.0
2024-06-24 11:50:00,171.27,171.39,171.06,171.17,7700.0,171.27,171.39,171.06,171.17,7700.0
2024-06-24 11:55:00,171.05,171.29,170.91,171.28,5141.0,171.05,171.29,170.91,171.28,5141.0
2024-06-24 12:00:00,171.44,171.77,171.29,171.71,3507.0,171.44,171.77,171.29,171.71,3507.0
2024-06-24 12:05:00,171.74,171.77,171.37,171.37,5036.0,171.74,171.77,171.37,171.37,5036.0
2024-06-24 12:10:00,171.38,171.49,171.25,171.28,2120.0,171.38,171.49,171.25,171.28,2120.0
2024-06-24 12:15:00,171.3,171.78,171.3,171.65,3371.0,171.3,171.78,171.3,171.65,3371.0
2024-06-24 12:20:00,171.65,171.7,171.46,171.63,3798.0,171.65,171.7,171.46,171.63,3798.0
2024-06-24 12:25:00,171.54,171.54,171.36,171.44,2259.0,171.54,171.54,171.36,171.44,2259.0
2024-06-24 12:30:00,171.41,171.65,171.2,171.26,3888.0,171.41,171.65,171.2,171.26,3888.0
2024-06-24 12:35:00,171.22,171.25,171.04,171.12,6208.0,171.22,171.25,171.04,171.12,6208.0
2024-06-24 12:40:00,171.12,171.14,170.75,170.83,4354.0,171.12,171.14,170.75,170.83,4354.0
2024-06-24 12:45:00,170.83,170.98,170.83,170.86,2474.0,170.83,170.98,170.83,170.86,2474.0
2024-06-24 12:50:00,170.79,170.98,170.7,170.82,5058.0,170.79,170.98,170.7,170.82,5058.0
2024-06-24 12:55:00,170.97,171.3,170.75,171.29,9141.0,170.97,171.3,170.75,171.29,9141.0
2024-06-24 13:00:00,171.3,171.6,171.2,171.54,2991.0,171.3,171.6,171.2,171.54,2991.0
2024-06-24 13:05:00,171.58,171.67,171.07,171.19,3238.0,171.58,171.67,171.07,171.19,3238.0
2024-06-24 13:10:00,171.18,171.19,170.61,170.61,8792.0,171.18,171.19,170.61,170.61,8792.0
2024-06-24 13:15:00,170.7,171.0,170.65,170.65,4263.0,170.7,171.0,170.65,170.65,4263.0
2024-06-24 13:20:00,170.7,170.8,170.12,170.38,26314.0,170.7,170.8,170.12,170.38,26314.0
2024-06-24 13:25:00,170.47,170.56,170.2,170.43,2573.0,170.47,170.56,170.2,170.43,2573.0
2024-06-24 13:30:00,170.37,170.38,169.77,169.9,9602.0,170.37,170.38,169.77,169.9,9602.0
2024-06-24 13:35:00,169.91,170.22,169.91,170.18,6116.0,169.91,170.22,169.91,170.18,6116.0
2024-06-24 13:40:00,170.16,170.33,170.01,170.06,6403.0,170.16,170.33,170.01,170.06,6403.0
2024-06-24 13:45:00,170.09,170.11,169.95,170.06,4008.0,170.09,170.11,169.95,170.06,4008.0
2024-06-24 13:50:00,170.06,170.17,169.79,169.95,4627.0,170.06,170.17,169.79,169.95,4627.0
2024-06-24 13:55:00,170.02,170.66,170.02,170.62,4021.0,170.02,170.66,170.02,170.62,4021.0
2024-06-24 14:00:00,170.51,170.51,169.92,170.13,7631.0,170.51,170.51,169.92,170.13,7631.0
2024-06-24 14:05:00,170.23,170.27,169.95,170.09,3112.0,170.23,170.27,169.95,170.09,3112.0
2024-06-24 14:10:00,170.02,170.06,169.87,169.88,7150.0,170.02,170.06,169.87,169.88,7150.0
2024-06-24 14:15:00,169.76,170.19,169.76,170.15,2885.0,169.76,170.19,169.76,170.15,2885.0
2024-06-24 14:20:00,170.11,170.12,169.74,169.9,2480.0,170.11,170.12,169.74,169.9,2480.0
2024-06-24 14:25:00,169.8,169.88,169.51,169.67,8106.0,169.8,169.88,169.51,169.67,8106.0
2024-06-24 14:30:00,169.62,169.79,169.34,169.53,13302.0,169.62,169.79,169.34,169.53,13302.0
2024-06-24 14:35:00,169.53,169.9,169.47,169.64,6578.0,169.53,169.9,169.47,169.64,6578.0
2024-06-24 14:40:00,169.68,169.77,169.36,169.39,5910.0,169.68,169.77,169.36,169.39,5910.0
2024-06-24 14:45:00,169.37,169.69,169.33,169.5,4081.0,169.37,169.69,169.33,169.5,4081.0
2024-06-24 14:50:00,169.56,169.66,169.42,169.42,1227.0,169.56,169.66,169.42,169.42,1227.0
2024-06-24 14:55:00,169.5,169.63,169.42,169.63,8130.0,169.5,169.63,169.42,169.63,8130.0
2024-06-24 15:00:00,169.58,169.95,169.58,169.89,7997.0,169.58,169.95,169.58,169.89,7997.0
2024-06-24 15:05:00,169.88,170.79,169.88,170.79,4236.0,169.88,170.79,169.88,170.79,4236.0
2024-06-24 15:10:00,170.73,170.83,170.46,170.54,8896.0,170.73,170.83,170.46,170.54,8896.0
2024-06-24 15:15:00,170.62,170.72,170.42,170.69,12899.0,170.62,170.72,170.42,170.69,12899.0
2024-06-24 15:20:00,170.66,170.79,170.55,170.73,7587.0,170.66,170.79,170.55,170.73,7587.0
2024-06-24 15:25:00,170.84,171.22,170.8,171.09,8010.0,170.84,171.22,170.8,171.09,8010.0
2024-06-24 15:30:00,171.08,171.67,171.06,171.65,7770.0,171.08,171.67,171.06,171.65,7770.0
2024-06-24 15:35:00,171.62,171.62,171.22,171.3,7203.0,171.62,171.62,171.22,171.3,7203.0
2024-06-24 15:40:00,171.3,171.39,171.06,171.28,10780.0,171.3,171.39,171.06,171.28,10780.0
2024-06-24 15:45:00,171.36,171.36,170.33,170.39,11099.0,171.36,171.36,170.33,170.39,11099.0
2024-06-24 15:50:00,170.55,170.77,170.29,170.36,18773.0,170.55,170.77,170.29,170.36,18773.0
2024-06-24 15:55:00,170.39,170.39,169.63,170.04,55090.0,170.39,170.39,169.63,170.04,55090.0
2024-06-25 09:30:00,170.38,171.14,170.38,170.55,17459.0,170.38,171.14,170.38,170.55,17459.0
2024-06-25 09:35:00,170.43,171.0,169.61,170.5,5469.0,170.43,171.0,169.61,170.5,5469.0
2024-06-25 09:40:00,170.97,171.9,170.82,170.82,1552.0,170.97,171.9,170.82,170.82,1552.0
2024-06-25 09:45:00,170.9,171.44,170.87,171.31,2257.0,170.9,171.44,170.87,171.31,2257.0
2024-06-25 09:50:00,171.16,172.45,171.16,171.76,12965.0,171.16,172.45,171.16,171.76,12965.0
2024-06-25 09:55:00,171.79,171.86,171.0,171.01,6710.0,171.79,171.86,171.0,171.01,6710.0
2024-06-25 10:00:00,170.89,171.88,170.48,171.88,8946.0,170.89,171.88,170.48,171.88,8946.0
2024-06-25 10:05:00,171.99,172.6,171.65,172.45,13783.0,171.99,172.6,171.65,172.45,13783.0
2024-06-25 10:10:00,172.46,172.83,172.03,172.23,3034.0,172.46,172.83,172.03,172.23,3034.0
2024-06-25 10:15:00,172.25,172.43,171.68,172.43,4573.0,172.25,172.43,171.68,172.43,4573.0
2024-06-25 10:20:00,172.67,173.21,172.63,173.09,10892.0,172.67,173.21,172.63,173.09,10892.0
2024-06-25 10:25:00,172.94,173.06,172.79,173.0,6121.0,172.94,173.06,172.79,173.0,6121.0
2024-06-25 10:30:00,172.95,173.15,172.6,172.6,10259.0,172.95,173.15,172.6,172.6,10259.0
2024-06-25 10:35:00,172.6,172.92,172.22,172.44,8048.0,172.6,172.92,172.22,172.44,8048.0
2024-06-25 10:40:00,172.57,172.65,172.26,172.41,1750.0,172.57,172.65,172.26,172.41,1750.0
2024-06-25 10:45:00,172.4,172.4,171.38,171.38,6495.0,172.4,172.4,171.38,171.38,6495.0
2024-06-25 10:50:00,171.4,171.8,170.88,171.71,9576.0,171.4,171.8,170.88,171.71,9576.0
2024-06-25 10:55:00,171.43,171.99,171.12,171.67,3093.0,171.43,171.99,171.12,171.67,3093.0
2024-06-25 11:00:00,171.87,172.31,171.69,172.22,2767.0,171.87,172.31,171.69,172.22,2767.0
2024-06-25 11:05:00,172.36,172.36,172.02,172.26,4234.0,172.36,172.36,172.02,172.26,4234.0
2024-06-25 11:10:00,172.19,172.69,172.18,172.69,3397.0,172.19,172.69,172.18,172.69,3397.0
2024-06-25 11:15:00,172.83,172.83,172.4,172.66,4718.0,172.83,172.83,172.4,172.66,4718.0
2024-06-25 11:20:00,172.78,172.94,172.49,172.59,4003.0,172.78,172.94,172.49,172.59,4003.0
2024-06-25 11:25:00,172.69,172.92,172.6,172.83,4738.0,172.69,172.92,172.6,172.83,4738.0
2024-06-25 11:30:00,172.87,173.04,172.66,173.01,5993.0,172.87,173.04,172.66,173.01,5993.0
2024-06-25 11:35:00,173.05,173.08,172.36,172.42,9142.0,173.05,173.08,172.36,172.42,9142.0
2024-06-25 11:40:00,172.37,172.63,172.27,172.47,4513.0,172.37,172.63,172.27,172.47,4513.0
2024-06-25 11:45:00,172.46,172.67,172.31,172.6,2442.0,172.46,172.67,172.31,172.6,2442.0
2024-06-25 11:50:00,172.65,172.75,172.38,172.57,3114.0,172.65,172.75,172.38,172.57,3114.0
2024-06-25 11:55:00,172.49,172.73,172.41,172.71,2838.0,172.49,172.73,172.41,172.71,2838.0
2024-06-25 12:00:00,172.81,172.85,172.61,172.75,2233.0,172.81,172.85,172.61,172.75,2233.0
2024-06-25 12:05:00,172.62,172.63,172.3,172.59,2700.0,172.62,172.63,172.3,172.59,2700.0
2024-06-25 12:10:00,172.66,172.98,172.66,172.8,2977.0,172.66,172.98,172.66,172.8,2977.0
2024-06-25 12:15:00,172.85,172.91,172.58,172.72,4641.0,172.85,172.91,172.58,172.72,4641.0
2024-06-25 12:20:00,172.84,173.03,172.74,172.84,2738.0,172.84,173.03,172.74,172.84,2738.0
2024-06-25 12:25:00,172.88,173.05,172.71,172.94,2710.0,172.88,173.05,172.71,172.94,2710.0
2024-06-25 12:30:00,172.78,172.8,172.53,172.53,2424.0,172.78,172.8,172.53,172.53,2424.0
2024-06-25 12:35:00,172.65,172.79,172.62,172.74,2137.0,172.65,172.79,172.62,172.74,2137.0
2024-06-25 12:40:00,172.68,172.79,172.45,172.45,3422.0,172.68,172.79,172.45,172.45,3422.0
2024-06-25 12:45:00,172.43,172.61,172.28,172.61,2383.0,172.43,172.61,172.28,172.61,2383.0
2024-06-25 12:50:00,172.55,172.65,172.4,172.54,1263.0,172.55,172.65,172.4,172.54,1263.0
2024-06-25 12:55:00,172.2,172.3,172.15,172.28,2612.0,172.2,172.3,172.15,172.28,2612.0
2024-06-25 13:00:00,172.21,172.21,171.77,171.77,19331.0,172.21,172.21,171.77,171.77,19331.0
2024-06-25 13:05:00,171.75,172.51,171.64,172.51,4196.0,171.75,172.51,171.64,172.51,4196.0
2024-06-25 13:10:00,172.45,172.47,172.34,172.34,1627.0,172.45,172.47,172.34,172.34,1627.0
2024-06-25 13:15:00,172.47,172.48,172.31,172.4,2210.0,172.47,172.48,172.31,172.4,2210.0
2024-06-25 13:20:00,172.41,172.62,172.41,172.62,2231.0,172.41,172.62,172.41,172.62,2231.0
2024-06-25 13:25:00,172.57,173.04,172.57,172.92,4295.0,172.57,173.04,172.57,172.92,4295.0
2024-06-25 13:30:00,172.91,172.91,172.67,172.67,1732.0,172.91,172.91,172.67,172.67,1732.0
2024-06-25 13:35:00,172.79,172.81,172.65,172.81,612.0,172.79,172.81,172.65,172.81,612.0
2024-06-25 13:40:00,172.76,172.92,172.75,172.78,2412.0,172.76,172.92,172.75,172.78,2412.0
2024-06-25 13:45:00,172.79,172.98,172.75,172.84,2042.0,172.79,172.98,172.75,172.84,2042.0
2024-06-25 13:50:00,172.91,172.91,172.67,172.68,2279.0,172.91,172.91,172.67,172.68,2279.0
2024-06-25 13:55:00,172.6,172.84,172.6,172.81,2180.0,172.6,172.84,172.6,172.81,2180.0
2024-06-25 14:00:00,172.78,173.0,172.77,172.98,3423.0,172.78,173.0,172.77,172.98,3423.0
2024-06-25 14:05:00,172.95,173.11,172.88,173.11,10333.0,172.95,173.11,172.88,173.11,10333.0
2024-06-25 14:10:00,173.11,173.11,172.89,173.02,9492.0,173.11,173.11,172.89,173.02,9492.0
2024-06-25 14:15:00,173.01,173.52,173.0,173.5,11349.0,173.01,173.52,173.0,173.5,11349.0
2024-06-25 14:20:00,173.58,173.83,173.43,173.72,5235.0,173.58,173.83,173.43,173.72,5235.0
2024-06-25 14:25:00,173.7,174.1,173.58,173.96,2920.0,173.7,174.1,173.58,173.96,2920.0
2024-06-25 14:30:00,173.99,174.09,173.69,173.77,5112.0,173.99,174.09,173.69,173.77,5112.0
2024-06-25 14:35:00,173.67,173.67,173.35,173.42,2722.0,173.67,173.67,173.35,173.42,2722.0
2024-06-25 14:40:00,173.45,173.58,173.38,173.58,3044.0,173.45,173.58,173.38,173.58,3044.0
2024-06-25 14:45:00,173.49,173.51,173.07,173.17,7379.0,173.49,173.51,173.07,173.17,7379.0
2024-06-25 14:50:00,173.18,173.35,173.08,173.3,4495.0,173.18,173.35,173.08,173.3,4495.0
2024-06-25 14:55:00,173.22,173.42,173.13,173.42,3007.0,173.22,173.42,173.13,173.42,3007.0
2024-06-25 15:00:00,173.41,173.43,173.25,173.35,2862.0,173.41,173.43,173.25,173.35,2862.0
2024-06-25 15:05:00,173.46,173.58,173.33,173.53,3814.0,173.46,173.58,173.33,173.53,3814.0
2024-06-25 15:10:00,173.44,173.99,173.44,173.95,5250.0,173.44,173.99,173.44,173.95,5250.0
2024-06-25 15:15:00,173.94,173.96,173.78,173.94,9422.0,173.94,173.96,173.78,173.94,9422.0
2024-06-25 15:20:00,173.95,174.04,173.84,173.96,6053.0,173.95,174.04,173.84,173.96,6053.0
2024-06-25 15:25:00,174.04,174.75,174.04,174.72,8979.0,174.04,174.75,174.04,174.72,8979.0
2024-06-25 15:30:00,174.6,174.8,174.51,174.59,6973.0,174.6,174.8,174.51,174.59,6973.0
2024-06-25 15:35:00,174.65,175.09,174.59,174.82,14584.0,174.65,175.09,174.59,174.82,14584.0
2024-06-25 15:40:00,174.8,174.93,173.99,173.99,18648.0,174.8,174.93,173.99,173.99,18648.0
2024-06-25 15:45:00,173.92,174.16,173.63,173.68,14224.0,173.92,174.16,173.63,173.68,14224.0
2024-06-25 15:50:00,173.63,173.72,173.22,173.38,21522.0,173.63,173.72,173.22,173.38,21522.0
2024-06-25 15:55:00,173.35,173.43,172.9,173.21,70891.0,173.35,173.43,172.9,173.21,70891.0
2024-06-26 09:30:00,173.25,174.48,173.0,173.19,13704.0,173.25,174.48,173.0,173.19,13704.0
2024-06-26 09:35:00,173.46,173.51,173.26,173.33,1100.0,173.46,173.51,173.26,173.33,1100.0
2024-06-26 09:40:00,174.15,176.64,173.85,176.64,16924.0,174.15,176.64,173.85,176.64,16924.0
2024-06-26 09:45:00,175.8,176.23,175.2,175.2,13389.0,175.8,176.23,175.2,175.2,13389.0
2024-06-26 09:50:00,175.62,176.2,175.22,175.49,22149.0,175.62,176.2,175.22,175.49,22149.0
2024-06-26 09:55:00,175.49,175.87,174.86,175.16,18896.0,175.49,175.87,174.86,175.16,18896.0
2024-06-26 10:00:00,175.16,176.08,175.15,175.94,7685.0,175.16,176.08,175.15,175.94,7685.0
2024-06-26 10:05:00,175.45,176.05,175.27,175.9,23159.0,175.45,176.05,175.27,175.9,23159.0
2024-06-26 10:10:00,175.64,175.85,175.6,175.6,3115.0,175.64,175.85,175.6,175.6,3115.0
2024-06-26 10:15:00,175.63,175.91,175.51,175.82,9660.0,175.63,175.91,175.51,175.82,9660.0
2024-06-26 10:20:00,175.75,175.97,175.18,175.22,15343.0,175.75,175.97,175.18,175.22,15343.0
2024-06-26 10:25:00,175.09,175.09,174.29,174.72,6389.0,175.09,175.09,174.29,174.72,6389.0
2024-06-26 10:30:00,174.72,175.33,174.72,175.32,1895.0,174.72,175.33,174.72,175.32,1895.0
2024-06-26 10:35:00,175.16,175.35,175.0,175.03,3079.0,175.16,175.35,175.0,175.03,3079.0
2024-06-26 10:40:00,175.21,175.21,174.92,174.92,2348.0,175.21,175.21,174.92,174.92,2348.0
2024-06-26 10:45:00,174.91,174.91,174.63,174.77,2827.0,174.91,174.91,174.63,174.77,2827.0
2024-06-26 10:50:00,174.77,175.56,174.43,175.56,5396.0,174.77,175.56,174.43,175.56,5396.0
2024-06-26 10:55:00,175.65,175.99,175.42,175.72,6941.0,175.65,175.99,175.42,175.72,6941.0
2024-06-26 11:00:00,175.73,175.87,174.84,174.91,3789.0,175.73,175.87,174.84,174.91,3789.0
2024-06-26 11:05:00,174.69,174.69,173.86,174.03,4234.0,174.69,174.69,173.86,174.03,4234.0
2024-06-26 11:10:00,174.12,174.13,173.62,173.86,2741.0,174.12,174.13,173.62,173.86,2741.0
2024-06-26 11:15:00,173.76,174.76,173.76,174.55,4020.0,173.76,174.76,173.76,174.55,4020.0
2024-06-26 11:20:00,174.78,174.85,174.45,174.84,1974.0,174.78,174.85,174.45,174.84,1974.0
2024-06-26 11:25:00,174.67,174.67,174.35,174.35,725.0,174.67,174.67,174.35,174.35,725.0
2024-06-26 11:30:00,174.34,174.35,174.22,174.22,700.0,174.34,174.35,174.22,174.22,700.0
2024-06-26 11:35:00,174.39,174.46,174.27,174.32,1475.0,174.39,174.46,174.27,174.32,1475.0
2024-06-26 11:40:00,174.37,174.37,173.91,173.91,1540.0,174.37,174.37,173.91,173.91,1540.0
2024-06-26 11:45:00,173.96,174.03,173.75,174.03,2668.0,173.96,174.03,173.75,174.03,2668.0
2024-06-26 11:50:00,174.03,174.47,174.03,174.44,3600.0,174.03,174.47,174.03,174.44,3600.0
2024-06-26 11:55:00,174.37,174.44,173.67,173.67,2229.0,174.37,174.44,173.67,173.67,2229.0
2024-06-26 12:00:00,173.77,173.77,173.31,173.39,3399.0,173.77,173.77,173.31,173.39,3399.0
2024-06-26 12:05:00,173.26,173.26,172.77,172.78,7332.0,173.26,173.26,172.77,172.78,7332.0
2024-06-26 12:10:00,172.75,172.77,172.55,172.76,1363.0,172.75,172.77,172.55,172.76,1363.0
2024-06-26 12:15:00,172.94,173.29,172.86,173.0,2563.0,172.94,173.29,172.86,173.0,2563.0
2024-06-26 12:20:00,172.86,173.21,172.86,172.9,2512.0,172.86,173.21,172.86,172.9,2512.0
2024-06-26 12:25:00,173.07,173.44,172.95,173.29,5790.0,173.07,173.44,172.95,173.29,5790.0
2024-06-26 12:30:00,173.19,173.58,173.19,173.5,3359.0,173.19,173.58,173.19,173.5,3359.0
2024-06-26 12:35:00,173.52,173.53,172.94,172.94,5023.0,173.52,173.53,172.94,172.94,5023.0
2024-06-26 12:40:00,173.14,173.29,173.05,173.06,5051.0,173.14,173.29,173.05,173.06,5051.0
2024-06-26 12:45:00,173.32,173.32,172.86,172.86,1122.0,173.32,173.32,172.86,172.86,1122.0
2024-06-26 12:50:00,172.89,173.0,172.86,172.92,733.0,172.89,173.0,172.86,172.92,733.0
2024-06-26 12:55:00,173.11,173.19,173.08,173.19,630.0,173.11,173.19,173.08,173.19,630.0
2024-06-26 13:00:00,173.14,173.18,172.77,172.77,2087.0,173.14,173.18,172.77,172.77,2087.0
2024-06-26 13:05:00,172.83,172.86,172.72,172.75,900.0,172.83,172.86,172.72,172.75,900.0
2024-06-26 13:10:00,172.75,173.06,172.73,173.05,977.0,172.75,173.06,172.73,173.05,977.0
2024-06-26 13:15:00,173.11,173.41,172.88,173.03,2375.0,173.11,173.41,172.88,173.03,2375.0
2024-06-26 13:20:00,172.88,172.88,172.61,172.68,600.0,172.88,172.88,172.61,172.68,600.0
2024-06-26 13:25:00,172.71,173.0,172.61,172.9,2137.0,172.71,173.0,172.61,172.9,2137.0
2024-06-26 13:30:00,172.77,172.92,172.75,172.78,1706.0,172.77,172.92,172.75,172.78,1706.0
2024-06-26 13:35:00,172.8,173.1,172.8,173.1,1436.0,172.8,173.1,172.8,173.1,1436.0
2024-06-26 13:40:00,173.06,173.1,173.02,173.09,817.0,173.06,173.1,173.02,173.09,817.0
2024-06-26 13:45:00,173.14,173.16,173.03,173.09,810.0,173.14,173.16,173.03,173.09,810.0
2024-06-26 13:50:00,173.16,173.47,173.16,173.47,4936.0,173.16,173.47,173.16,173.47,4936.0
2024-06-26 13:55:00,173.4,173.73,173.39,173.45,3439.0,173.4,173.73,173.39,173.45,3439.0
2024-06-26 14:00:00,173.48,173.48,173.19,173.19,2588.0,173.48,173.48,173.19,173.19,2588.0
2024-06-26 14:05:00,173.05,173.31,172.96,173.27,2269.0,173.05,173.31,172.96,173.27,2269.0
2024-06-26 14:10:00,173.37,173.37,173.09,173.09,1031.0,173.37,173.37,173.09,173.09,1031.0
2024-06-26 14:15:00,173.16,173.3,173.15,173.2,1685.0,173.16,173.3,173.15,173.2,1685.0
2024-06-26 14:20:00,173.28,173.37,173.16,173.16,4281.0,173.28,173.37,173.16,173.16,4281.0
2024-06-26 14:25:00,173.29,173.31,173.04,173.28,2405.0,173.29,173.31,173.04,173.28,2405.0
2024-06-26 14:30:00,173.3,173.3,173.04,173.08,2503.0,173.3,173.3,173.04,173.08,2503.0
2024-06-26 14:35:00,173.21,173.37,172.9,173.25,7930.0,173.21,173.37,172.9,173.25,7930.0
2024-06-26 14:40:00,173.12,173.12,172.83,172.94,1400.0,173.12,173.12,172.83,172.94,1400.0
2024-06-26 14:45:00,173.04,173.36,172.87,173.36,2325.0,173.04,173.36,172.87,173.36,2325.0
2024-06-26 14:50:00,173.38,173.38,173.31,173.32,1456.0,173.38,173.38,173.31,173.32,1456.0
2024-06-26 14:55:00,173.33,173.33,172.32,172.35,9865.0,173.33,173.33,172.32,172.35,9865.0
2024-06-26 15:00:00,172.33,172.6,172.06,172.11,8562.0,172.33,172.6,172.06,172.11,8562.0
2024-06-26 15:05:00,172.17,172.26,171.81,171.84,6123.0,172.17,172.26,171.81,171.84,6123.0
2024-06-26 15:10:00,171.97,172.0,171.6,171.7,5215.0,171.97,172.0,171.6,171.7,5215.0
2024-06-26 15:15:00,171.61,171.85,171.55,171.58,14176.0,171.61,171.85,171.55,171.58,14176.0
2024-06-26 15:20:00,171.64,171.79,171.49,171.64,8132.0,171.64,171.79,171.49,171.64,8132.0
2024-06-26 15:25:00,171.64,171.97,171.61,171.86,7469.0,171.64,171.97,171.61,171.86,7469.0
2024-06-26 15:30:00,171.86,172.46,171.8,172.27,10795.0,171.86,172.46,171.8,172.27,10795.0
2024-06-26 15:35:00,172.21,172.43,172.13,172.17,5518.0,172.21,172.43,172.13,172.17,5518.0
2024-06-26 15:40:00,172.24,172.24,171.96,172.05,7529.0,172.24,172.24,171.96,172.05,7529.0
2024-06-26 15:45:00,171.98,172.95,171.98,172.95,13035.0,171.98,172.95,171.98,172.95,13035.0
2024-06-26 15:50:00,173.05,173.87,173.05,173.87,29146.0,173.05,173.87,173.05,173.87,29146.0
2024-06-26 15:55:00,173.75,174.47,173.26,173.26,104003.0,173.75,174.47,173.26,173.26,104003.0
2024-06-27 09:30:00,171.99,173.42,171.84,172.37,30769.0,171.99,173.42,171.84,172.37,30769.0
2024-06-27 09:35:00,172.12,172.99,171.24,171.8,10893.0,172.12,172.99,171.24,171.8,10893.0
2024-06-27 09:40:00,171.8,171.8,170.31,170.97,7800.0,171.8,171.8,170.31,170.97,7800.0
2024-06-27 09:45:00,170.96,172.72,170.86,172.37,5854.0,170.96,172.72,170.86,172.37,5854.0
2024-06-27 09:50:00,172.01,172.01,170.75,171.43,2691.0,172.01,172.01,170.75,171.43,2691.0
2024-06-27 09:55:00,171.47,171.47,170.61,171.15,10866.0,171.47,171.47,170.61,171.15,10866.0
2024-06-27 10:00:00,171.69,172.3,171.21,172.23,3033.0,171.69,172.3,171.21,172.23,3033.0
2024-06-27 10:05:00,172.33,172.82,172.15,172.39,3955.0,172.33,172.82,172.15,172.39,3955.0
2024-06-27 10:10:00,172.89,174.34,172.89,173.87,5333.0,172.89,174.34,172.89,173.87,5333.0
2024-06-27 10:15:00,174.42,174.42,173.47,173.6,9523.0,174.42,174.42,173.47,173.6,9523.0
2024-06-27 10:20:00,173.2,173.84,173.2,173.84,2055.0,173.2,173.84,173.2,173.84,2055.0
2024-06-27 10:25:00,173.78,174.33,173.77,174.17,4096.0,173.78,174.33,173.77,174.17,4096.0
2024-06-27 10:30:00,174.02,174.17,173.45,173.97,6909.0,174.02,174.17,173.45,173.97,6909.0
2024-06-27 10:35:00,173.84,174.24,173.76,174.15,4650.0,173.84,174.24,173.76,174.15,4650.0
2024-06-27 10:40:00,174.1,174.39,173.91,174.19,3826.0,174.1,174.39,173.91,174.19,3826.0
2024-06-27 10:45:00,174.01,174.02,173.27,173.27,9185.0,174.01,174.02,173.27,173.27,9185.0
2024-06-27 10:50:00,173.15,173.15,172.13,172.47,1506.0,173.15,173.15,172.13,172.47,1506.0
2024-06-27 10:55:00,172.54,172.94,172.51,172.64,7650.0,172.54,172.94,172.51,172.64,7650.0
2024-06-27 11:00:00,172.68,172.68,172.28,172.5,1928.0,172.68,172.68,172.28,172.5,1928.0
2024-06-27 11:05:00,172.32,172.32,171.8,171.86,1784.0,172.32,172.32,171.8,171.86,1784.0
2024-06-27 11:10:00,171.86,172.5,171.86,172.49,1197.0,171.86,172.5,171.86,172.49,1197.0
2024-06-27 11:15:00,172.36,172.41,172.12,172.28,2724.0,172.36,172.41,172.12,172.28,2724.0
2024-06-27 11:20:00,172.14,172.21,171.82,171.84,2309.0,172.14,172.21,171.82,171.84,2309.0
2024-06-27 11:25:00,171.87,171.9,171.28,171.48,4407.0,171.87,171.9,171.28,171.48,4407.0
2024-06-27 11:30:00,171.62,171.78,171.41,171.46,2724.0,171.62,171.78,171.41,171.46,2724.0
2024-06-27 11:35:00,171.57,171.71,171.25,171.45,2074.0,171.57,171.71,171.25,171.45,2074.0
2024-06-27 11:40:00,171.32,171.6,171.13,171.13,2986.0,171.32,171.6,171.13,171.13,2986.0
2024-06-27 11:45:00,171.04,171.27,171.04,171.24,1154.0,171.04,171.27,171.04,171.24,1154.0
2024-06-27 11:50:00,171.22,171.38,171.08,171.3,1749.0,171.22,171.38,171.08,171.3,1749.0
2024-06-27 11:55:00,171.09,171.13,170.75,171.13,3237.0,171.09,171.13,170.75,171.13,3237.0
2024-06-27 12:00:00,171.1,171.26,170.89,171.11,3514.0,171.1,171.26,170.89,171.11,3514.0
2024-06-27 12:05:00,171.12,171.22,170.91,171.05,2149.0,171.12,171.22,170.91,171.05,2149.0
2024-06-27 12:10:00,170.96,171.14,170.8,171.14,1537.0,170.96,171.14,170.8,171.14,1537.0
2024-06-27 12:15:00,171.09,171.35,170.99,171.34,2801.0,171.09,171.35,170.99,171.34,2801.0
2024-06-27 12:20:00,171.41,171.55,171.14,171.14,3254.0,171.41,171.55,171.14,171.14,3254.0
2024-06-27 12:25:00,171.02,171.17,170.99,171.17,960.0,171.02,171.17,170.99,171.17,960.0
2024-06-27 12:30:00,171.16,171.16,171.06,171.06,805.0,171.16,171.16,171.06,171.06,805.0
2024-06-27 12:35:00,171.12,171.13,170.99,170.99,700.0,171.12,171.13,170.99,170.99,700.0
2024-06-27 12:40:00,171.01,171.05,170.11,170.56,9498.0,171.01,171.05,170.11,170.56,9498.0
2024-06-27 12:45:00,170.74,170.76,170.43,170.66,2699.0,170.74,170.76,170.43,170.66,2699.0
2024-06-27 12:50:00,170.7,171.06,170.7,170.9,1200.0,170.7,171.06,170.7,170.9,1200.0
2024-06-27 12:55:00,170.95,171.15,170.78,170.9,3792.0,170.95,171.15,170.78,170.9,3792.0
2024-06-27 13:00:00,171.02,171.23,170.8,171.03,2407.0,171.02,171.23,170.8,171.03,2407.0
2024-06-27 13:05:00,171.0,171.16,170.89,171.08,1311.0,171.0,171.16,170.89,171.08,1311.0
2024-06-27 13:10:00,171.09,171.48,170.92,171.15,3859.0,171.09,171.48,170.92,171.15,3859.0
2024-06-27 13:15:00,170.89,171.06,170.84,170.88,1150.0,170.89,171.06,170.84,170.88,1150.0
2024-06-27 13:20:00,170.98,171.06,170.91,171.02,600.0,170.98,171.06,170.91,171.02,600.0
2024-06-27 13:25:00,171.06,171.06,170.83,170.83,1047.0,171.06,171.06,170.83,170.83,1047.0
2024-06-27 13:30:00,170.83,171.01,170.74,170.97,3107.0,170.83,171.01,170.74,170.97,3107.0
2024-06-27 13:35:00,171.0,171.13,170.93,170.99,1593.0,171.0,171.13,170.93,170.99,1593.0
2024-06-27 13:40:00,171.22,171.3,171.18,171.18,1000.0,171.22,171.3,171.18,171.18,1000.0
2024-06-27 13:45:00,171.03,171.31,171.03,171.31,1298.0,171.03,171.31,171.03,171.31,1298.0
2024-06-27 13:50:00,171.31,171.9,171.31,171.89,7622.0,171.31,171.9,171.31,171.89,7622.0
2024-06-27 13:55:00,171.86,171.93,171.68,171.69,4397.0,171.86,171.93,171.68,171.69,4397.0
2024-06-27 14:00:00,171.48,171.48,170.77,171.04,2440.0,171.48,171.48,170.77,171.04,2440.0
2024-06-27 14:05:00,170.85,171.3,170.85,171.1,2304.0,170.85,171.3,170.85,171.1,2304.0
2024-06-27 14:10:00,171.06,171.28,171.06,171.28,700.0,171.06,171.28,171.06,171.28,700.0
2024-06-27 14:15:00,171.31,171.31,171.09,171.16,940.0,171.31,171.31,171.09,171.16,940.0
2024-06-27 14:20:00,171.3,171.43,171.17,171.39,922.0,171.3,171.43,171.17,171.39,922.0
2024-06-27 14:25:00,171.27,171.3,171.27,171.3,300.0,171.27,171.3,171.27,171.3,300.0
2024-06-27 14:30:00,171.17,171.41,171.1,171.39,5619.0,171.17,171.41,171.1,171.39,5619.0
2024-06-27 14:35:00,171.43,171.87,171.43,171.81,2508.0,171.43,171.87,171.43,171.81,2508.0
2024-06-27 14:40:00,171.81,171.83,171.53,171.53,2519.0,171.81,171.83,171.53,171.53,2519.0
2024-06-27 14:45:00,171.64,171.78,171.5,171.78,1565.0,171.64,171.78,171.5,171.78,1565.0
2024-06-27 14:50:00,171.79,172.2,171.79,172.2,6868.0,171.79,172.2,171.79,172.2,6868.0
2024-06-27 14:55:00,172.36,172.67,172.16,172.21,2543.0,172.36,172.67,172.16,172.21,2543.0
2024-06-27 15:00:00,172.2,172.2,172.05,172.1,2500.0,172.2,172.2,172.05,172.1,2500.0
2024-06-27 15:05:00,172.07,172.35,171.86,172.24,3467.0,172.07,172.35,171.86,172.24,3467.0
2024-06-27 15:10:00,172.35,172.88,172.35,172.77,1625.0,172.35,172.88,172.35,172.77,1625.0
2024-06-27 15:15:00,172.64,172.78,172.25,172.25,2852.0,172.64,172.78,172.25,172.25,2852.0
2024-06-27 15:20:00,172.31,172.42,172.11,172.42,1206.0,172.31,172.42,172.11,172.42,1206.0
2024-06-27 15:25:00,172.22,172.51,172.22,172.31,2258.0,172.22,172.51,172.22,172.31,2258.0
2024-06-27 15:30:00,172.24,172.48,172.21,172.36,3496.0,172.24,172.48,172.21,172.36,3496.0
2024-06-27 15:35:00,172.24,172.41,172.12,172.36,3375.0,172.24,172.41,172.12,172.36,3375.0
2024-06-27 15:40:00,172.38,172.55,172.28,172.3,3283.0,172.38,172.55,172.28,172.3,3283.0
2024-06-27 15:45:00,172.3,172.3,171.83,171.94,6170.0,172.3,172.3,171.83,171.94,6170.0
2024-06-27 15:50:00,171.78,172.84,171.75,172.0,21278.0,171.78,172.84,171.75,172.0,21278.0
2024-06-27 15:55:00,172.04,172.67,171.89,172.67,60077.0,172.04,172.67,171.89,172.67,60077.0
2024-06-28 09:30:00,173.01,174.6,173.01,173.99,24394.0,173.01,174.6,173.01,173.99,24394.0
2024-06-28 09:35:00,174.03,178.66,173.93,178.27,48167.0,174.03,178.66,173.93,178.27,48167.0
2024-06-28 09:40:00,178.24,178.76,177.0,177.57,51095.0,178.24,178.76,177.0,177.57,51095.0
2024-06-28 09:45:00,177.89,179.27,177.05,178.94,29653.0,177.89,179.27,177.05,178.94,29653.0
2024-06-28 09:50:00,178.75,178.77,177.27,177.27,22480.0,178.75,178.77,177.27,177.27,22480.0
2024-06-28 09:55:00,177.29,177.61,176.17,176.25,13378.0,177.29,177.61,176.17,176.25,13378.0
2024-06-28 10:00:00,176.49,176.98,175.48,175.49,6088.0,176.49,176.98,175.48,175.49,6088.0
2024-06-28 10:05:00,175.67,176.89,175.35,176.78,10371.0,175.67,176.89,175.35,176.78,10371.0
2024-06-28 10:10:00,176.78,177.52,176.64,177.0,12204.0,176.78,177.52,176.64,177.0,12204.0
2024-06-28 10:15:00,176.94,177.06,175.95,176.36,7383.0,176.94,177.06,175.95,176.36,7383.0
2024-06-28 10:20:00,176.35,177.6,176.2,177.54,4330.0,176.35,177.6,176.2,177.54,4330.0
2024-06-28 10:25:00,177.45,177.48,176.17,176.18,4437.0,177.45,177.48,176.17,176.18,4437.0
2024-06-28 10:30:00,176.19,176.79,176.18,176.71,3393.0,176.19,176.79,176.18,176.71,3393.0
2024-06-28 10:35:00,176.69,177.37,176.5,177.19,6744.0,176.69,177.37,176.5,177.19,6744.0
2024-06-28 10:40:00,177.25,177.37,176.36,176.68,6361.0,177.25,177.37,176.36,176.68,6361.0
2024-06-28 10:45:00,176.6,177.59,176.44,177.5,6610.0,176.6,177.59,176.44,177.5,6610.0
2024-06-28 10:50:00,177.43,177.52,177.01,177.06,7454.0,177.43,177.52,177.01,177.06,7454.0
2024-06-28 10:55:00,177.19,177.38,176.35,176.82,5669.0,177.19,177.38,176.35,176.82,5669.0
2024-06-28 11:00:00,176.68,176.68,175.87,176.3,4250.0,176.68,176.68,175.87,176.3,4250.0
2024-06-28 11:05:00,176.25,176.53,176.14,176.25,2000.0,176.25,176.53,176.14,176.25,2000.0
2024-06-28 11:10:00,176.12,176.34,175.99,175.99,1000.0,176.12,176.34,175.99,175.99,1000.0
2024-06-28 11:15:00,175.98,176.67,175.98,176.46,3933.0,175.98,176.67,175.98,176.46,3933.0
2024-06-28 11:20:00,176.61,176.96,176.47,176.94,5256.0,176.61,176.96,176.47,176.94,5256.0
2024-06-28 11:25:00,176.96,176.97,176.43,176.63,4915.0,176.96,176.97,176.43,176.63,4915.0
2024-06-28 11:30:00,176.7,177.46,176.69,177.37,5827.0,176.7,177.46,176.69,177.37,5827.0
2024-06-28 11:35:00,177.43,177.7,177.1,177.47,13150.0,177.43,177.7,177.1,177.47,13150.0
2024-06-28 11:40:00,177.46,177.52,177.06,177.33,5627.0,177.46,177.52,177.06,177.33,5627.0
2024-06-28 11:45:00,177.43,177.62,177.3,177.47,8176.0,177.43,177.62,177.3,177.47,8176.0
2024-06-28 11:50:00,177.5,177.89,177.4,177.74,11365.0,177.5,177.89,177.4,177.74,11365.0
2024-06-28 11:55:00,177.86,177.86,177.33,177.53,4795.0,177.86,177.86,177.33,177.53,4795.0
2024-06-28 12:00:00,177.55,177.56,177.11,177.11,2500.0,177.55,177.56,177.11,177.11,2500.0
2024-06-28 12:05:00,177.13,177.13,176.14,176.25,10979.0,177.13,177.13,176.14,176.25,10979.0
2024-06-28 12:10:00,176.18,176.22,175.61,175.69,6265.0,176.18,176.22,175.61,175.69,6265.0
2024-06-28 12:15:00,175.57,175.86,175.06,175.61,6821.0,175.57,175.86,175.06,175.61,6821.0
2024-06-28 12:20:00,175.27,175.9,175.27,175.8,6827.0,175.27,175.9,175.27,175.8,6827.0
2024-06-28 12:25:00,175.77,175.8,175.01,175.11,5693.0,175.77,175.8,175.01,175.11,5693.0
2024-06-28 12:30:00,175.09,175.27,174.08,174.26,16901.0,175.09,175.27,174.08,174.26,16901.0
2024-06-28 12:35:00,174.39,174.39,173.77,173.84,10569.0,174.39,174.39,173.77,173.84,10569.0
2024-06-28 12:40:00,173.86,174.62,173.53,174.62,6214.0,173.86,174.62,173.53,174.62,6214.0
2024-06-28 12:45:00,174.66,174.76,174.45,174.64,2570.0,174.66,174.76,174.45,174.64,2570.0
2024-06-28 12:50:00,174.76,175.09,174.76,175.02,4234.0,174.76,175.09,174.76,175.02,4234.0
2024-06-28 12:55:00,174.99,175.05,174.62,174.84,3105.0,174.99,175.05,174.62,174.84,3105.0
2024-06-28 13:00:00,174.86,174.86,174.16,174.53,8312.0,174.86,174.86,174.16,174.53,8312.0
2024-06-28 13:05:00,174.64,175.18,174.64,175.07,9568.0,174.64,175.18,174.64,175.07,9568.0
2024-06-28 13:10:00,175.07,175.45,175.07,175.4,10451.0,175.07,175.45,175.07,175.4,10451.0
2024-06-28 13:15:00,175.3,175.4,175.0,175.09,4494.0,175.3,175.4,175.0,175.09,4494.0
2024-06-28 13:20:00,175.08,175.74,175.07,175.59,10421.0,175.08,175.74,175.07,175.59,10421.0
2024-06-28 13:25:00,175.57,175.85,174.98,175.02,5699.0,175.57,175.85,174.98,175.02,5699.0
2024-06-28 13:30:00,174.9,175.21,174.43,174.52,5196.0,174.9,175.21,174.43,174.52,5196.0
2024-06-28 13:35:00,174.5,174.84,174.47,174.8,4533.0,174.5,174.84,174.47,174.8,4533.0
2024-06-28 13:40:00,174.55,174.96,174.35,174.42,4397.0,174.55,174.96,174.35,174.42,4397.0
2024-06-28 13:45:00,174.41,174.55,174.16,174.27,3911.0,174.41,174.55,174.16,174.27,3911.0
2024-06-28 13:50:00,174.3,174.64,174.12,174.57,4583.0,174.3,174.64,174.12,174.57,4583.0
2024-06-28 13:55:00,174.63,175.29,174.63,175.18,5136.0,174.63,175.29,174.63,175.18,5136.0
2024-06-28 14:00:00,175.33,175.42,175.12,175.39,3448.0,175.33,175.42,175.12,175.39,3448.0
2024-06-28 14:05:00,175.16,175.3,174.85,175.3,4999.0,175.16,175.3,174.85,175.3,4999.0
2024-06-28 14:10:00,175.33,175.42,175.06,175.35,5007.0,175.33,175.42,175.06,175.35,5007.0
2024-06-28 14:15:00,175.47,175.58,175.13,175.58,6716.0,175.47,175.58,175.13,175.58,6716.0
2024-06-28 14:20:00,175.35,175.43,174.93,175.26,8057.0,175.35,175.43,174.93,175.26,8057.0
2024-06-28 14:25:00,175.28,175.54,175.04,175.04,4030.0,175.28,175.54,175.04,175.04,4030.0
2024-06-28 14:30:00,175.04,175.24,174.88,175.24,3258.0,175.04,175.24,174.88,175.24,3258.0
2024-06-28 14:35:00,175.13,175.42,175.12,175.29,8265.0,175.13,175.42,175.12,175.29,8265.0
2024-06-28 14:40:00,175.29,175.59,175.26,175.35,5291.0,175.29,175.59,175.26,175.35,5291.0
2024-06-28 14:45:00,175.33,175.49,175.07,175.42,8628.0,175.33,175.49,175.07,175.42,8628.0
2024-06-28 14:50:00,175.33,175.74,175.24,175.72,5922.0,175.33,175.74,175.24,175.72,5922.0
2024-06-28 14:55:00,175.65,175.66,175.27,175.4,5317.0,175.65,175.66,175.27,175.4,5317.0
2024-06-28 15:00:00,175.34,175.71,175.2,175.44,12444.0,175.34,175.71,175.2,175.44,12444.0
2024-06-28 15:05:00,175.33,175.76,175.32,175.68,4693.0,175.33,175.76,175.32,175.68,4693.0
2024-06-28 15:10:00,175.58,175.88,175.46,175.85,6705.0,175.58,175.88,175.46,175.85,6705.0
2024-06-28 15:15:00,175.8,175.99,175.7,175.9,6445.0,175.8,175.99,175.7,175.9,6445.0
2024-06-28 15:20:00,175.89,176.0,175.74,175.78,13734.0,175.89,176.0,175.74,175.78,13734.0
2024-06-28 15:25:00,175.78,175.85,175.54,175.75,7691.0,175.78,175.85,175.54,175.75,7691.0
2024-06-28 15:30:00,175.78,175.79,175.1,175.5,17468.0,175.78,175.79,175.1,175.5,17468.0
2024-06-28 15:35:00,175.52,176.41,175.46,176.06,20617.0,175.52,176.41,175.46,176.06,20617.0
2024-06-28 15:40:00,176.02,176.85,176.02,176.71,25829.0,176.02,176.85,176.02,176.71,25829.0
2024-06-28 15:45:00,176.79,177.76,176.79,177.58,34985.0,176.79,177.76,176.79,177.58,34985.0
2024-06-28 15:50:00,177.55,177.97,176.71,177.46,52336.0,177.55,177.97,176.71,177.46,52336.0
2024-06-28 15:55:00,177.4,178.25,176.96,177.82,198184.0,177.4,178.25,176.96,177.82,198184.0
2024-07-01 09:30:00,179.7,182.0,178.84,180.6,47731.0,179.7,182.0,178.84,180.6,47731.0
2024-07-01 09:35:00,180.52,183.91,180.29,182.15,24204.0,180.52,183.91,180.29,182.15,24204.0
2024-07-01 09:40:00,182.14,182.14,179.68,179.94,13766.0,182.14,182.14,179.68,179.94,13766.0
2024-07-01 09:45:00,179.96,180.7,178.03,178.59,22613.0,179.96,180.7,178.03,178.59,22613.0
2024-07-01 09:50:00,178.43,179.22,178.0,178.29,16889.0,178.43,179.22,178.0,178.29,16889.0
2024-07-01 09:55:00,178.23,180.6,177.98,180.21,18397.0,178.23,180.6,177.98,180.21,18397.0
2024-07-01 10:00:00,180.47,181.24,178.26,178.64,13658.0,180.47,181.24,178.26,178.64,13658.0
2024-07-01 10:05:00,178.64,179.76,178.64,179.16,8956.0,178.64,179.76,178.64,179.16,8956.0
2024-07-01 10:10:00,179.28,179.33,177.15,177.47,14035.0,179.28,179.33,177.15,177.47,14035.0
2024-07-01 10:15:00,177.49,180.36,177.46,179.58,13536.0,177.49,180.36,177.46,179.58,13536.0
2024-07-01 10:20:00,179.87,180.17,179.41,179.5,8312.0,179.87,180.17,179.41,179.5,8312.0
2024-07-01 10:25:00,179.69,180.13,179.02,179.02,18358.0,179.69,180.13,179.02,179.02,18358.0
2024-07-01 10:30:00,179.26,179.67,178.99,179.12,10111.0,179.26,179.67,178.99,179.12,10111.0
2024-07-01 10:35:00,179.13,179.57,178.65,178.8,13923.0,179.13,179.57,178.65,178.8,13923.0
2024-07-01 10:40:00,178.8,179.4,178.19,178.98,19260.0,178.8,179.4,178.19,178.98,19260.0
2024-07-01 10:45:00,179.0,179.6,178.63,179.12,8764.0,179.0,179.6,178.63,179.12,8764.0
2024-07-01 10:50:00,179.06,179.63,178.96,178.99,6091.0,179.06,179.63,178.96,178.99,6091.0
2024-07-01 10:55:00,179.1,180.17,179.02,179.98,9899.0,179.1,180.17,179.02,179.98,9899.0
2024-07-01 11:00:00,179.91,180.74,179.81,180.44,14792.0,179.91,180.74,179.81,180.44,14792.0
2024-07-01 11:05:00,180.7,181.22,180.47,181.03,5841.0,180.7,181.22,180.47,181.03,5841.0
2024-07-01 11:10:00,181.23,183.2,180.93,183.13,12398.0,181.23,183.2,180.93,183.13,12398.0
2024-07-01 11:15:00,183.15,183.35,182.5,182.77,14689.0,183.15,183.35,182.5,182.77,14689.0
2024-07-01 11:20:00,182.64,183.38,182.33,182.84,16690.0,182.64,183.38,182.33,182.84,16690.0
2024-07-01 11:25:00,182.87,183.49,182.68,183.49,12856.0,182.87,183.49,182.68,183.49,12856.0
2024-07-01 11:30:00,183.33,183.5,182.28,182.52,19173.0,183.33,183.5,182.28,182.52,19173.0
2024-07-01 11:35:00,182.46,182.6,181.4,181.9,11350.0,182.46,182.6,181.4,181.9,11350.0
2024-07-01 11:40:00,181.91,182.21,181.16,181.2,7332.0,181.91,182.21,181.16,181.2,7332.0
2024-07-01 11:45:00,181.18,182.04,181.18,181.82,3754.0,181.18,182.04,181.18,181.82,3754.0
2024-07-01 11:50:00,181.61,181.61,181.34,181.59,3380.0,181.61,181.61,181.34,181.59,3380.0
2024-07-01 11:55:00,181.5,182.48,181.35,182.38,6370.0,181.5,182.48,181.35,182.38,6370.0
2024-07-01 12:00:00,182.38,182.51,182.0,182.01,5797.0,182.38,182.51,182.0,182.01,5797.0
2024-07-01 12:05:00,182.01,182.35,182.0,182.2,6302.0,182.01,182.35,182.0,182.2,6302.0
2024-07-01 12:10:00,182.2,182.62,181.88,182.53,10688.0,182.2,182.62,181.88,182.53,10688.0
2024-07-01 12:15:00,182.53,182.83,182.39,182.63,5513.0,182.53,182.83,182.39,182.63,5513.0
2024-07-01 12:20:00,182.63,182.82,182.5,182.5,5005.0,182.63,182.82,182.5,182.5,5005.0
2024-07-01 12:25:00,182.44,183.04,182.44,182.85,12735.0,182.44,183.04,182.44,182.85,12735.0
2024-07-01 12:30:00,182.86,183.55,182.78,183.19,6311.0,182.86,183.55,182.78,183.19,6311.0
2024-07-01 12:35:00,183.28,183.6,183.07,183.27,7525.0,183.28,183.6,183.07,183.27,7525.0
2024-07-01 12:40:00,183.3,183.56,183.09,183.43,4763.0,183.3,183.56,183.09,183.43,4763.0
2024-07-01 12:45:00,183.58,183.78,182.8,183.04,8795.0,183.58,183.78,182.8,183.04,8795.0
2024-07-01 12:50:00,183.12,183.7,183.02,183.64,7173.0,183.12,183.7,183.02,183.64,7173.0
2024-07-01 12:55:00,183.71,183.95,183.45,183.64,10108.0,183.71,183.95,183.45,183.64,10108.0
2024-07-01 13:00:00,183.84,183.85,183.47,183.58,4953.0,183.84,183.85,183.47,183.58,4953.0
2024-07-01 13:05:00,183.47,183.88,183.39,183.79,7466.0,183.47,183.88,183.39,183.79,7466.0
2024-07-01 13:10:00,183.78,184.11,183.77,183.97,5707.0,183.78,184.11,183.77,183.97,5707.0
2024-07-01 13:15:00,183.99,184.19,183.9,184.09,4023.0,183.99,184.19,183.9,184.09,4023.0
2024-07-01 13:20:00,184.27,184.66,184.09,184.49,12660.0,184.27,184.66,184.09,184.49,12660.0
2024-07-01 13:25:00,184.56,185.11,184.56,184.96,13537.0,184.56,185.11,184.56,184.96,13537.0
2024-07-01 13:30:00,184.87,185.35,184.57,185.35,15241.0,184.87,185.35,184.57,185.35,15241.0
2024-07-01 13:35:00,185.32,185.52,184.95,185.09,6565.0,185.32,185.52,184.95,185.09,6565.0
2024-07-01 13:40:00,184.99,185.32,184.96,185.19,11459.0,184.99,185.32,184.96,185.19,11459.0
2024-07-01 13:45:00,185.28,185.42,185.05,185.23,6575.0,185.28,185.42,185.05,185.23,6575.0
2024-07-01 13:50:00,185.21,185.31,185.13,185.22,4776.0,185.21,185.31,185.13,185.22,4776.0
2024-07-01 13:55:00,185.05,185.24,184.9,185.18,8219.0,185.05,185.24,184.9,185.18,8219.0
2024-07-01 14:00:00,185.18,185.69,185.1,185.58,7247.0,185.18,185.69,185.1,185.58,7247.0
2024-07-01 14:05:00,185.58,185.83,185.48,185.63,9048.0,185.58,185.83,185.48,185.63,9048.0
2024-07-01 14:10:00,185.77,186.33,185.77,185.98,6165.0,185.77,186.33,185.77,185.98,6165.0
2024-07-01 14:15:00,185.94,186.33,185.94,186.33,7006.0,185.94,186.33,185.94,186.33,7006.0
2024-07-01 14:20:00,186.45,186.45,185.7,185.94,15448.0,186.45,186.45,185.7,185.94,15448.0
2024-07-01 14:25:00,185.94,185.94,185.22,185.22,10037.0,185.94,185.94,185.22,185.22,10037.0
2024-07-01 14:30:00,185.34,185.93,185.2,185.93,6910.0,185.34,185.93,185.2,185.93,6910.0
2024-07-01 14:35:00,185.78,186.0,185.57,185.7,5710.0,185.78,186.0,185.57,185.7,5710.0
2024-07-01 14:40:00,185.59,185.64,185.39,185.49,6980.0,185.59,185.64,185.39,185.49,6980.0
2024-07-01 14:45:00,185.58,185.58,183.63,183.79,28026.0,185.58,185.58,183.63,183.79,28026.0
2024-07-01 14:50:00,183.89,183.89,182.58,182.91,18600.0,183.89,183.89,182.58,182.91,18600.0
2024-07-01 14:55:00,182.89,184.36,182.89,184.3,45175.0,182.89,184.36,182.89,184.3,45175.0
2024-07-01 15:00:00,184.36,184.36,182.94,182.99,11212.0,184.36,184.36,182.94,182.99,11212.0
2024-07-01 15:05:00,183.06,183.82,183.04,183.59,10579.0,183.06,183.82,183.04,183.59,10579.0
2024-07-01 15:10:00,183.56,183.73,183.34,183.53,6261.0,183.56,183.73,183.34,183.53,6261.0
2024-07-01 15:15:00,183.46,183.6,183.33,183.35,10085.0,183.46,183.6,183.33,183.35,10085.0
2024-07-01 15:20:00,183.34,183.98,183.26,183.72,12361.0,183.34,183.98,183.26,183.72,12361.0
2024-07-01 15:25:00,183.59,183.66,183.2,183.45,6249.0,183.59,183.66,183.2,183.45,6249.0
2024-07-01 15:30:00,183.49,183.79,183.41,183.75,11201.0,183.49,183.79,183.41,183.75,11201.0
2024-07-01 15:35:00,183.81,183.97,183.6,183.73,15283.0,183.81,183.97,183.6,183.73,15283.0
2024-07-01 15:40:00,183.62,183.86,183.28,183.45,20595.0,183.62,183.86,183.28,183.45,20595.0
2024-07-01 15:45:00,183.43,183.73,183.16,183.27,19500.0,183.43,183.73,183.16,183.27,19500.0
2024-07-01 15:50:00,183.33,183.79,183.33,183.75,29058.0,183.33,183.79,183.33,183.75,29058.0
2024-07-01 15:55:00,183.8,184.64,183.79,184.64,137949.0,183.8,184.64,183.79,184.64,137949.0
2024-07-02 09:30:00,184.59,185.48,183.22,184.25,34303.0,184.59,185.48,183.22,184.25,34303.0
2024-07-02 09:35:00,184.28,185.18,183.6,184.11,6624.0,184.28,185.18,183.6,184.11,6624.0
2024-07-02 09:40:00,184.1,184.8,182.66,183.63,18330.0,184.1,184.8,182.66,183.63,18330.0
2024-07-02 09:45:00,183.22,184.41,182.81,183.71,7509.0,183.22,184.41,182.81,183.71,7509.0
2024-07-02 09:50:00,183.32,183.38,182.7,182.95,6112.0,183.32,183.38,182.7,182.95,6112.0
2024-07-02 09:55:00,182.95,183.5,182.04,183.3,12981.0,182.95,183.5,182.04,183.3,12981.0
2024-07-02 10:00:00,182.74,183.33,182.63,183.12,11366.0,182.74,183.33,182.63,183.12,11366.0
2024-07-02 10:05:00,183.15,183.31,182.13,182.74,7753.0,183.15,183.31,182.13,182.74,7753.0
2024-07-02 10:10:00,182.67,182.68,180.32,180.5,17297.0,182.67,182.68,180.32,180.5,17297.0
2024-07-02 10:15:00,180.76,181.21,180.51,180.83,13591.0,180.76,181.21,180.51,180.83,13591.0
2024-07-02 10:20:00,181.02,181.94,180.92,181.4,12391.0,181.02,181.94,180.92,181.4,12391.0
2024-07-02 10:25:00,181.39,182.18,181.39,182.18,6200.0,181.39,182.18,181.39,182.18,6200.0
2024-07-02 10:30:00,182.03,182.3,181.47,181.75,13084.0,182.03,182.3,181.47,181.75,13084.0
2024-07-02 10:35:00,181.63,181.87,181.42,181.76,3386.0,181.63,181.87,181.42,181.76,3386.0
2024-07-02 10:40:00,181.76,182.12,181.47,181.59,5246.0,181.76,182.12,181.47,181.59,5246.0
2024-07-02 10:45:00,181.48,182.4,181.47,182.27,3248.0,181.48,182.4,181.47,182.27,3248.0
2024-07-02 10:50:00,182.19,182.48,182.07,182.15,6410.0,182.19,182.48,182.07,182.15,6410.0
2024-07-02 10:55:00,182.15,183.15,182.01,183.08,6964.0,182.15,183.15,182.01,183.08,6964.0
2024-07-02 11:00:00,182.95,183.8,182.95,183.54,10116.0,182.95,183.8,182.95,183.54,10116.0
2024-07-02 11:05:00,183.48,183.49,183.22,183.22,1130.0,183.48,183.49,183.22,183.22,1130.0
2024-07-02 11:10:00,183.11,183.35,182.82,182.89,4916.0,183.11,183.35,182.82,182.89,4916.0
2024-07-02 11:15:00,182.95,183.07,182.57,182.61,8184.0,182.95,183.07,182.57,182.61,8184.0
2024-07-02 11:20:00,182.6,183.18,182.49,183.12,5988.0,182.6,183.18,182.49,183.12,5988.0
2024-07-02 11:25:00,183.08,183.35,182.42,182.69,4042.0,183.08,183.35,182.42,182.69,4042.0
2024-07-02 11:30:00,182.7,182.73,182.48,182.72,3475.0,182.7,182.73,182.48,182.72,3475.0
2024-07-02 11:35:00,182.62,182.92,182.3,182.69,7587.0,182.62,182.92,182.3,182.69,7587.0
2024-07-02 11:40:00,182.8,182.85,182.63,182.64,1050.0,182.8,182.85,182.63,182.64,1050.0
2024-07-02 11:45:00,182.64,183.04,182.64,182.94,2860.0,182.64,183.04,182.64,182.94,2860.0
2024-07-02 11:50:00,183.04,183.46,182.89,183.19,10324.0,183.04,183.46,182.89,183.19,10324.0
2024-07-02 11:55:00,183.03,183.06,182.4,182.4,3815.0,183.03,183.06,182.4,182.4,3815.0
2024-07-02 12:00:00,182.52,182.8,182.34,182.66,5659.0,182.52,182.8,182.34,182.66,5659.0
2024-07-02 12:05:00,182.47,182.87,182.44,182.51,11358.0,182.47,182.87,182.44,182.51,11358.0
2024-07-02 12:10:00,182.26,182.93,182.22,182.66,11759.0,182.26,182.93,182.22,182.66,11759.0
2024-07-02 12:15:00,182.78,182.78,182.19,182.36,3031.0,182.78,182.78,182.19,182.36,3031.0
2024-07-02 12:20:00,182.59,182.62,182.3,182.47,8903.0,182.59,182.62,182.3,182.47,8903.0
2024-07-02 12:25:00,182.5,183.0,182.31,182.93,3279.0,182.5,183.0,182.31,182.93,3279.0
2024-07-02 12:30:00,182.94,183.0,182.92,183.0,700.0,182.94,183.0,182.92,183.0,700.0
2024-07-02 12:35:00,182.96,183.13,182.94,183.0,2061.0,182.96,183.13,182.94,183.0,2061.0
2024-07-02 12:40:00,183.01,183.17,183.01,183.03,1033.0,183.01,183.17,183.01,183.03,1033.0
2024-07-02 12:45:00,183.03,183.43,183.02,183.43,3334.0,183.03,183.43,183.02,183.43,3334.0
2024-07-02 12:50:00,183.5,183.5,183.13,183.44,6154.0,183.5,183.5,183.13,183.44,6154.0
2024-07-02 12:55:00,183.34,183.8,183.34,183.73,6481.0,183.34,183.8,183.34,183.73,6481.0
2024-07-02 13:00:00,183.57,184.15,183.57,184.15,2487.0,183.57,184.15,183.57,184.15,2487.0
2024-07-02 13:05:00,184.0,184.14,183.93,184.02,2600.0,184.0,184.14,183.93,184.02,2600.0
2024-07-02 13:10:00,184.15,184.54,184.15,184.49,1839.0,184.15,184.54,184.15,184.49,1839.0
2024-07-02 13:15:00,184.54,184.78,184.22,184.22,9080.0,184.54,184.78,184.22,184.22,9080.0
2024-07-02 13:20:00,184.19,184.31,184.02,184.16,3583.0,184.19,184.31,184.02,184.16,3583.0
2024-07-02 13:25:00,184.4,184.4,184.04,184.17,2054.0,184.4,184.4,184.04,184.17,2054.0
2024-07-02 13:30:00,184.17,184.33,184.05,184.18,3256.0,184.17,184.33,184.05,184.18,3256.0
2024-07-02 13:35:00,184.19,184.39,184.0,184.33,6751.0,184.19,184.39,184.0,184.33,6751.0
2024-07-02 13:40:00,184.29,184.5,183.98,184.16,3054.0,184.29,184.5,183.98,184.16,3054.0
2024-07-02 13:45:00,183.98,184.03,183.86,183.91,2478.0,183.98,184.03,183.86,183.91,2478.0
2024-07-02 13:50:00,183.87,184.04,183.54,183.79,7163.0,183.87,184.04,183.54,183.79,7163.0
2024-07-02 13:55:00,183.78,183.96,183.63,183.96,3099.0,183.78,183.96,183.63,183.96,3099.0
2024-07-02 14:00:00,183.95,184.24,183.95,184.1,4095.0,183.95,184.24,183.95,184.1,4095.0
2024-07-02 14:05:00,184.19,184.26,183.85,183.94,7063.0,184.19,184.26,183.85,183.94,7063.0
2024-07-02 14:10:00,184.0,184.33,183.93,184.33,3275.0,184.0,184.33,183.93,184.33,3275.0
2024-07-02 14:15:00,184.26,184.26,184.17,184.18,1500.0,184.26,184.26,184.17,184.18,1500.0
2024-07-02 14:20:00,184.17,184.41,184.04,184.39,4212.0,184.17,184.41,184.04,184.39,4212.0
2024-07-02 14:25:00,184.4,184.47,184.02,184.05,7307.0,184.4,184.47,184.02,184.05,7307.0
2024-07-02 14:30:00,184.09,184.11,183.75,183.88,2642.0,184.09,184.11,183.75,183.88,2642.0
2024-07-02 14:35:00,183.8,184.45,183.8,184.45,4159.0,183.8,184.45,183.8,184.45,4159.0
2024-07-02 14:40:00,184.45,184.54,184.22,184.24,3582.0,184.45,184.54,184.22,184.24,3582.0
2024-07-02 14:45:00,184.37,184.53,184.23,184.43,4707.0,184.37,184.53,184.23,184.43,4707.0
2024-07-02 14:50:00,184.52,184.79,184.35,184.72,5852.0,184.52,184.79,184.35,184.72,5852.0
2024-07-02 14:55:00,184.8,184.89,184.18,184.31,14011.0,184.8,184.89,184.18,184.31,14011.0
2024-07-02 15:00:00,184.25,184.41,184.14,184.2,2570.0,184.25,184.41,184.14,184.2,2570.0
2024-07-02 15:05:00,184.33,184.49,184.17,184.41,1790.0,184.33,184.49,184.17,184.41,1790.0
2024-07-02 15:10:00,184.41,184.53,184.28,184.4,1600.0,184.41,184.53,184.28,184.4,1600.0
2024-07-02 15:15:00,184.43,184.43,184.08,184.1,3854.0,184.43,184.43,184.08,184.1,3854.0
2024-07-02 15:20:00,184.2,184.34,184.17,184.22,4306.0,184.2,184.34,184.17,184.22,4306.0
2024-07-02 15:25:00,184.25,184.38,184.16,184.27,5453.0,184.25,184.38,184.16,184.27,5453.0
2024-07-02 15:30:00,184.04,184.44,183.97,184.35,5142.0,184.04,184.44,183.97,184.35,5142.0
2024-07-02 15:35:00,184.28,184.65,184.24,184.48,10293.0,184.28,184.65,184.24,184.48,10293.0
2024-07-02 15:40:00,184.61,184.76,184.07,184.15,10603.0,184.61,184.76,184.07,184.15,10603.0
2024-07-02 15:45:00,184.32,184.55,184.12,184.34,12006.0,184.32,184.55,184.12,184.34,12006.0
2024-07-02 15:50:00,184.33,184.47,183.6,183.64,21599.0,184.33,184.47,183.6,183.64,21599.0
2024-07-02 15:55:00,183.64,183.74,183.28,183.29,103218.0,183.64,183.74,183.28,183.29,103218.0
2024-07-03 09:30:00,183.35,183.6,182.54,182.66,16389.0,183.35,183.6,182.54,182.66,16389.0
2024-07-03 09:35:00,182.6,182.6,180.62,181.27,11640.0,182.6,182.6,180.62,181.27,11640.0
2024-07-03 09:40:00,181.06,181.06,179.15,179.69,13309.0,181.06,181.06,179.15,179.69,13309.0
2024-07-03 09:45:00,179.82,180.62,179.55,180.5,7988.0,179.82,180.62,179.55,180.5,7988.0
2024-07-03 09:50:00,180.31,181.27,180.09,181.23,12320.0,180.31,181.27,180.09,181.23,12320.0
2024-07-03 09:55:00,181.2,181.98,179.66,179.66,25939.0,181.2,181.98,179.66,179.66,25939.0
2024-07-03 10:00:00,180.0,180.48,179.17,179.71,13496.0,180.0,180.48,179.17,179.71,13496.0
2024-07-03 10:05:00,179.71,180.54,179.7,179.9,4306.0,179.71,180.54,179.7,179.9,4306.0
2024-07-03 10:10:00,180.28,180.79,180.18,180.52,32331.0,180.28,180.79,180.18,180.52,32331.0
2024-07-03 10:15:00,180.66,182.47,180.66,182.47,12076.0,180.66,182.47,180.66,182.47,12076.0
2024-07-03 10:20:00,182.1,182.5,181.04,182.47,7975.0,182.1,182.5,181.04,182.47,7975.0
2024-07-03 10:25:00,182.27,182.88,182.19,182.36,3203.0,182.27,182.88,182.19,182.36,3203.0
2024-07-03 10:30:00,182.75,183.72,182.74,183.55,4891.0,182.75,183.72,182.74,183.55,4891.0
2024-07-03 10:35:00,183.53,183.53,182.56,182.8,11282.0,183.53,183.53,182.56,182.8,11282.0
2024-07-03 10:40:00,182.75,182.75,182.06,182.64,4400.0,182.75,182.75,182.06,182.64,4400.0
2024-07-03 10:45:00,182.56,183.21,182.45,183.06,1825.0,182.56,183.21,182.45,183.06,1825.0
2024-07-03 10:50:00,183.19,183.19,181.76,181.98,3806.0,183.19,183.19,181.76,181.98,3806.0
2024-07-03 10:55:00,181.85,182.44,181.35,181.87,9878.0,181.85,182.44,181.35,181.87,9878.0
2024-07-03 11:00:00,181.88,182.16,181.78,181.93,4600.0,181.88,182.16,181.78,181.93,4600.0
2024-07-03 11:05:00,181.84,182.48,181.64,182.47,2987.0,181.84,182.48,181.64,182.47,2987.0
2024-07-03 11:10:00,182.24,182.43,181.66,182.02,9045.0,182.24,182.43,181.66,182.02,9045.0
2024-07-03 11:15:00,182.02,182.28,181.75,182.05,4208.0,182.02,182.28,181.75,182.05,4208.0
2024-07-03 11:20:00,182.27,182.44,181.9,182.44,4455.0,182.27,182.44,181.9,182.44,4455.0
2024-07-03 11:25:00,182.28,182.28,182.04,182.27,3094.0,182.28,182.28,182.04,182.27,3094.0
2024-07-03 11:30:00,182.03,182.03,181.53,181.53,4084.0,182.03,182.03,181.53,181.53,4084.0
2024-07-03 11:35:00,181.57,182.01,181.57,181.64,3074.0,181.57,182.01,181.57,181.64,3074.0
2024-07-03 11:40:00,181.77,182.1,181.72,181.72,2553.0,181.77,182.1,181.72,181.72,2553.0
2024-07-03 11:45:00,181.71,181.78,181.6,181.62,1673.0,181.71,181.78,181.6,181.62,1673.0
2024-07-03 11:50:00,181.69,182.21,181.67,182.21,3628.0,181.69,182.21,181.67,182.21,3628.0
2024-07-03 11:55:00,182.24,182.36,181.75,181.75,3300.0,182.24,182.36,181.75,181.75,3300.0
2024-07-03 12:00:00,181.56,181.79,181.45,181.55,2543.0,181.56,181.79,181.45,181.55,2543.0
2024-07-03 12:05:00,181.45,181.6,181.08,181.53,5971.0,181.45,181.6,181.08,181.53,5971.0
2024-07-03 12:10:00,181.76,181.87,181.03,181.22,4360.0,181.76,181.87,181.03,181.22,4360.0
2024-07-03 12:15:00,181.4,181.41,180.78,180.85,2933.0,181.4,181.41,180.78,180.85,2933.0
2024-07-03 12:20:00,180.84,180.97,180.66,180.74,6444.0,180.84,180.97,180.66,180.74,6444.0
2024-07-03 12:25:00,180.69,180.94,180.52,180.69,10479.0,180.69,180.94,180.52,180.69,10479.0
2024-07-03 12:30:00,180.62,180.84,180.22,180.29,13485.0,180.62,180.84,180.22,180.29,13485.0
2024-07-03 12:35:00,180.33,180.33,179.86,179.86,4625.0,180.33,180.33,179.86,179.86,4625.0
2024-07-03 12:40:00,179.88,179.88,179.03,179.03,7050.0,179.88,179.88,179.03,179.03,7050.0
2024-07-03 12:45:00,179.05,179.25,178.44,178.96,17014.0,179.05,179.25,178.44,178.96,17014.0
2024-07-03 12:50:00,178.79,179.67,178.75,179.67,13135.0,178.79,179.67,178.75,179.67,13135.0
2024-07-03 12:55:00,179.73,179.92,179.23,179.65,38483.0,179.73,179.92,179.23,179.65,38483.0
2024-07-05 09:30:00,179.95,181.07,179.75,180.74,14138.0,179.95,181.07,179.75,180.74,14138.0
2024-07-05 09:35:00,180.41,181.09,180.07,180.08,4673.0,180.41,181.09,180.07,180.08,4673.0
2024-07-05 09:40:00,180.05,180.62,178.6,178.68,7541.0,180.05,180.62,178.6,178.68,7541.0
2024-07-05 09:45:00,178.6,178.93,176.31,176.31,21209.0,178.6,178.93,176.31,176.31,21209.0
2024-07-05 09:50:00,175.91,176.81,175.5,175.5,16441.0,175.91,176.81,175.5,175.5,16441.0
2024-07-05 09:55:00,175.25,176.86,174.62,176.86,25013.0,175.25,176.86,174.62,176.86,25013.0
2024-07-05 10:00:00,176.49,176.96,175.86,176.37,10076.0,176.49,176.96,175.86,176.37,10076.0
2024-07-05 10:05:00,176.62,177.02,175.82,176.98,9988.0,176.62,177.02,175.82,176.98,9988.0
2024-07-05 10:10:00,176.84,176.85,175.13,175.38,5950.0,176.84,176.85,175.13,175.38,5950.0
2024-07-05 10:15:00,175.38,176.11,175.25,175.81,8912.0,175.38,176.11,175.25,175.81,8912.0
2024-07-05 10:20:00,175.87,176.01,175.4,175.92,5986.0,175.87,176.01,175.4,175.92,5986.0
2024-07-05 10:25:00,175.76,176.11,175.53,175.78,2648.0,175.76,176.11,175.53,175.78,2648.0
2024-07-05 10:30:00,175.78,176.61,175.48,176.07,6049.0,175.78,176.61,175.48,176.07,6049.0
2024-07-05 10:35:00,175.98,176.83,175.31,176.78,4543.0,175.98,176.83,175.31,176.78,4543.0
2024-07-05 10:40:00,176.87,177.84,176.85,177.12,7792.0,176.87,177.84,176.85,177.12,7792.0
2024-07-05 10:45:00,177.18,177.18,176.82,176.92,5601.0,177.18,177.18,176.82,176.92,5601.0
2024-07-05 10:50:00,176.76,176.99,176.6,176.97,7594.0,176.76,176.99,176.6,176.97,7594.0
2024-07-05 10:55:00,176.97,176.97,176.28,176.33,4800.0,176.97,176.97,176.28,176.33,4800.0
2024-07-05 11:00:00,176.06,176.43,175.94,176.31,8782.0,176.06,176.43,175.94,176.31,8782.0
2024-07-05 11:05:00,176.5,177.46,176.32,177.46,3335.0,176.5,177.46,176.32,177.46,3335.0
2024-07-05 11:10:00,177.66,177.79,176.88,177.02,4437.0,177.66,177.79,176.88,177.02,4437.0
2024-07-05 11:15:00,176.99,177.0,176.49,176.6,1800.0,176.99,177.0,176.49,176.6,1800.0
2024-07-05 11:20:00,176.5,176.74,176.07,176.62,3765.0,176.5,176.74,176.07,176.62,3765.0
2024-07-05 11:25:00,176.87,177.14,176.67,177.11,2203.0,176.87,177.14,176.67,177.11,2203.0
2024-07-05 11:30:00,177.3,177.33,176.84,177.09,3449.0,177.3,177.33,176.84,177.09,3449.0
2024-07-05 11:35:00,177.09,177.21,176.65,176.75,1400.0,177.09,177.21,176.65,176.75,1400.0
2024-07-05 11:40:00,176.75,176.92,176.54,176.8,1537.0,176.75,176.92,176.54,176.8,1537.0
2024-07-05 11:45:00,176.95,177.18,176.69,177.09,2966.0,176.95,177.18,176.69,177.09,2966.0
2024-07-05 11:50:00,176.91,176.91,176.48,176.5,3976.0,176.91,176.91,176.48,176.5,3976.0
2024-07-05 11:55:00,176.5,176.91,176.48,176.72,2076.0,176.5,176.91,176.48,176.72,2076.0
2024-07-05 12:00:00,176.81,177.17,176.79,177.17,1410.0,176.81,177.17,176.79,177.17,1410.0
2024-07-05 12:05:00,177.16,177.16,176.59,176.92,2219.0,177.16,177.16,176.59,176.92,2219.0
2024-07-05 12:10:00,176.75,176.84,176.51,176.69,1778.0,176.75,176.84,176.51,176.69,1778.0
2024-07-05 12:15:00,176.81,176.92,176.35,176.35,3906.0,176.81,176.92,176.35,176.35,3906.0
2024-07-05 12:20:00,176.51,176.62,176.33,176.33,3249.0,176.51,176.62,176.33,176.33,3249.0
2024-07-05 12:25:00,176.35,176.4,176.02,176.22,1650.0,176.35,176.4,176.02,176.22,1650.0
2024-07-05 12:30:00,176.06,176.87,176.06,176.87,5244.0,176.06,176.87,176.06,176.87,5244.0
2024-07-05 12:35:00,176.66,176.84,176.42,176.65,2643.0,176.66,176.84,176.42,176.65,2643.0
2024-07-05 12:40:00,176.66,176.66,176.25,176.25,1751.0,176.66,176.66,176.25,176.25,1751.0
2024-07-05 12:45:00,176.35,176.5,176.32,176.43,700.0,176.35,176.5,176.32,176.43,700.0
2024-07-05 12:50:00,176.27,176.34,176.0,176.17,7012.0,176.27,176.34,176.0,176.17,7012.0
2024-07-05 12:55:00,176.17,176.34,175.93,176.14,6160.0,176.17,176.34,175.93,176.14,6160.0
2024-07-05 13:00:00,176.15,176.32,176.11,176.3,3605.0,176.15,176.32,176.11,176.3,3605.0
2024-07-05 13:05:00,176.47,176.5,175.98,176.01,2878.0,176.47,176.5,175.98,176.01,2878.0
2024-07-05 13:10:00,175.94,176.06,174.86,174.86,7315.0,175.94,176.06,174.86,174.86,7315.0
2024-07-05 13:15:00,174.96,174.96,174.15,174.32,18483.0,174.96,174.96,174.15,174.32,18483.0
2024-07-05 13:20:00,174.2,174.3,172.76,173.11,19690.0,174.2,174.3,172.76,173.11,19690.0
2024-07-05 13:25:00,173.16,173.19,172.61,172.89,12423.0,173.16,173.19,172.61,172.89,12423.0
2024-07-05 13:30:00,172.76,173.38,172.66,172.83,9705.0,172.76,173.38,172.66,172.83,9705.0
2024-07-05 13:35:00,173.02,173.02,171.86,172.39,16609.0,173.02,173.02,171.86,172.39,16609.0
2024-07-05 13:40:00,172.39,172.66,172.28,172.39,9174.0,172.39,172.66,172.28,172.39,9174.0
2024-07-05 13:45:00,172.55,172.8,172.24,172.47,7429.0,172.55,172.8,172.24,172.47,7429.0
2024-07-05 13:50:00,172.46,173.0,172.16,172.38,8666.0,172.46,173.0,172.16,172.38,8666.0
2024-07-05 13:55:00,172.44,172.72,172.35,172.41,8533.0,172.44,172.72,172.35,172.41,8533.0
2024-07-05 14:00:00,172.38,172.59,172.08,172.09,8589.0,172.38,172.59,172.08,172.09,8589.0
2024-07-05 14:05:00,172.13,173.17,172.02,173.03,7685.0,172.13,173.17,172.02,173.03,7685.0
2024-07-05 14:10:00,173.04,173.09,172.72,172.92,3526.0,173.04,173.09,172.72,172.92,3526.0
2024-07-05 14:15:00,173.06,173.11,172.75,172.75,1951.0,173.06,173.11,172.75,172.75,1951.0
2024-07-05 14:20:00,172.86,172.94,172.63,172.66,3034.0,172.86,172.94,172.63,172.66,3034.0
2024-07-05 14:25:00,172.78,173.34,172.78,172.89,5825.0,172.78,173.34,172.78,172.89,5825.0
2024-07-05 14:30:00,173.04,173.06,172.39,172.39,3128.0,173.04,173.06,172.39,172.39,3128.0
2024-07-05 14:35:00,172.25,172.39,172.09,172.09,4544.0,172.25,172.39,172.09,172.09,4544.0
2024-07-05 14:40:00,172.03,172.34,171.63,172.25,12631.0,172.03,172.34,171.63,172.25,12631.0
2024-07-05 14:45:00,172.21,172.33,172.12,172.28,3317.0,172.21,172.33,172.12,172.28,3317.0
2024-07-05 14:50:00,172.31,172.55,172.11,172.34,4755.0,172.31,172.55,172.11,172.34,4755.0
2024-07-05 14:55:00,172.39,172.77,172.39,172.59,4687.0,172.39,172.77,172.39,172.59,4687.0
2024-07-05 15:00:00,172.59,173.07,172.41,173.07,7646.0,172.59,173.07,172.41,173.07,7646.0
2024-07-05 15:05:00,173.19,173.34,172.9,173.0,4713.0,173.19,173.34,172.9,173.0,4713.0
2024-07-05 15:10:00,172.87,172.99,172.67,172.72,8635.0,172.87,172.99,172.67,172.72,8635.0
2024-07-05 15:15:00,172.75,173.06,172.63,173.05,9039.0,172.75,173.06,172.63,173.05,9039.0
2024-07-05 15:20:00,173.17,173.46,172.77,172.83,6815.0,173.17,173.46,172.77,172.83,6815.0
2024-07-05 15:25:00,172.78,172.92,172.64,172.69,6037.0,172.78,172.92,172.64,172.69,6037.0
2024-07-05 15:30:00,172.62,172.64,172.12,172.12,9107.0,172.62,172.64,172.12,172.12,9107.0
2024-07-05 15:35:00,172.22,172.47,172.11,172.21,10623.0,172.22,172.47,172.11,172.21,10623.0
2024-07-05 15:40:00,172.25,172.49,171.98,172.48,14576.0,172.25,172.49,171.98,172.48,14576.0
2024-07-05 15:45:00,172.44,172.45,171.75,171.85,17468.0,172.44,172.45,171.75,171.85,17468.0
2024-07-05 15:50:00,171.88,172.04,171.47,171.82,33704.0,171.88,172.04,171.47,171.82,33704.0
2024-07-05 15:55:00,171.79,171.86,171.45,171.51,65268.0,171.79,171.86,171.45,171.51,65268.0
2024-07-08 09:30:00,173.31,174.49,172.65,173.57,30128.0,173.31,174.49,172.65,173.57,30128.0
2024-07-08 09:35:00,173.41,173.91,173.14,173.14,6603.0,173.41,173.91,173.14,173.14,6603.0
2024-07-08 09:40:00,173.12,173.12,172.44,172.49,2605.0,173.12,173.12,172.44,172.49,2605.0
2024-07-08 09:45:00,172.44,172.65,171.24,171.99,5650.0,172.44,172.65,171.24,171.99,5650.0
2024-07-08 09:50:00,172.31,173.82,172.12,173.53,1654.0,172.31,173.82,172.12,173.53,1654.0
2024-07-08 09:55:00,173.72,173.72,173.18,173.62,3597.0,173.72,173.72,173.18,173.62,3597.0
2024-07-08 10:00:00,173.5,174.36,173.14,173.99,11531.0,173.5,174.36,173.14,173.99,11531.0
2024-07-08 10:05:00,174.01,175.48,173.93,175.18,11092.0,174.01,175.48,173.93,175.18,11092.0
2024-07-08 10:10:00,175.18,176.06,175.17,175.9,12264.0,175.18,176.06,175.17,175.9,12264.0
2024-07-08 10:15:00,175.96,176.27,175.83,175.85,10060.0,175.96,176.27,175.83,175.85,10060.0
2024-07-08 10:20:00,175.66,176.82,175.41,176.82,11115.0,175.66,176.82,175.41,176.82,11115.0
2024-07-08 10:25:00,176.59,176.89,176.35,176.58,10370.0,176.59,176.89,176.35,176.58,10370.0
2024-07-08 10:30:00,176.64,176.64,175.43,175.74,16750.0,176.64,176.64,175.43,175.74,16750.0
2024-07-08 10:35:00,176.02,176.24,175.4,175.4,6056.0,176.02,176.24,175.4,175.4,6056.0
2024-07-08 10:40:00,175.26,176.1,175.26,176.09,8293.0,175.26,176.1,175.26,176.09,8293.0
2024-07-08 10:45:00,176.08,176.7,175.93,176.43,8686.0,176.08,176.7,175.93,176.43,8686.0
2024-07-08 10:50:00,176.49,177.3,176.18,176.75,5037.0,176.49,177.3,176.18,176.75,5037.0
2024-07-08 10:55:00,176.7,177.16,176.66,177.12,4622.0,176.7,177.16,176.66,177.12,4622.0
2024-07-08 11:00:00,177.01,177.04,176.49,176.77,11760.0,177.01,177.04,176.49,176.77,11760.0
2024-07-08 11:05:00,176.64,176.85,175.98,175.98,11958.0,176.64,176.85,175.98,175.98,11958.0
2024-07-08 11:10:00,176.29,176.99,175.96,176.99,5505.0,176.29,176.99,175.96,176.99,5505.0
2024-07-08 11:15:00,176.96,177.0,176.41,176.41,8836.0,176.96,177.0,176.41,176.41,8836.0
2024-07-08 11:20:00,176.32,177.02,176.32,177.0,4407.0,176.32,177.02,176.32,177.0,4407.0
2024-07-08 11:25:00,176.86,177.41,176.71,177.31,10763.0,176.86,177.41,176.71,177.31,10763.0
2024-07-08 11:30:00,177.41,177.99,177.39,177.99,8029.0,177.41,177.99,177.39,177.99,8029.0
2024-07-08 11:35:00,177.8,178.0,177.49,178.0,8027.0,177.8,178.0,177.49,178.0,8027.0
2024-07-08 11:40:00,177.97,178.36,177.71,177.71,4477.0,177.97,178.36,177.71,177.71,4477.0
2024-07-08 11:45:00,177.65,177.65,177.06,177.34,7717.0,177.65,177.65,177.06,177.34,7717.0
2024-07-08 11:50:00,177.61,177.78,177.03,177.68,7888.0,177.61,177.78,177.03,177.68,7888.0
2024-07-08 11:55:00,177.7,177.82,177.28,177.45,4188.0,177.7,177.82,177.28,177.45,4188.0
2024-07-08 12:00:00,177.45,177.45,176.82,177.01,4835.0,177.45,177.45,176.82,177.01,4835.0
2024-07-08 12:05:00,177.03,177.15,176.64,176.81,6033.0,177.03,177.15,176.64,176.81,6033.0
2024-07-08 12:10:00,176.8,176.9,176.59,176.75,5491.0,176.8,176.9,176.59,176.75,5491.0
2024-07-08 12:15:00,176.73,176.91,176.46,176.46,2651.0,176.73,176.91,176.46,176.46,2651.0
2024-07-08 12:20:00,176.45,176.75,175.98,176.19,6098.0,176.45,176.75,175.98,176.19,6098.0
2024-07-08 12:25:00,176.19,176.39,176.06,176.17,5865.0,176.19,176.39,176.06,176.17,5865.0
2024-07-08 12:30:00,176.17,176.23,175.84,175.84,6086.0,176.17,176.23,175.84,175.84,6086.0
2024-07-08 12:35:00,175.96,176.37,175.8,176.33,7670.0,175.96,176.37,175.8,176.33,7670.0
2024-07-08 12:40:00,176.33,176.33,175.85,176.0,3579.0,176.33,176.33,175.85,176.0,3579.0
2024-07-08 12:45:00,176.14,177.34,176.14,177.34,5991.0,176.14,177.34,176.14,177.34,5991.0
2024-07-08 12:50:00,177.3,177.56,177.19,177.56,3168.0,177.3,177.56,177.19,177.56,3168.0
2024-07-08 12:55:00,177.4,177.56,177.28,177.4,3483.0,177.4,177.56,177.28,177.4,3483.0
2024-07-08 13:00:00,177.33,177.37,177.13,177.14,2215.0,177.33,177.37,177.13,177.14,2215.0
2024-07-08 13:05:00,177.13,177.59,177.11,177.59,1607.0,177.13,177.59,177.11,177.59,1607.0
2024-07-08 13:10:00,177.58,177.81,177.41,177.77,3426.0,177.58,177.81,177.41,177.77,3426.0
2024-07-08 13:15:00,177.9,177.9,177.53,177.65,4828.0,177.9,177.9,177.53,177.65,4828.0
2024-07-08 13:20:00,177.8,178.35,177.8,178.27,3789.0,177.8,178.35,177.8,178.27,3789.0
2024-07-08 13:25:00,178.43,178.48,178.19,178.27,1729.0,178.43,178.48,178.19,178.27,1729.0
2024-07-08 13:30:00,178.3,178.72,178.29,178.69,5036.0,178.3,178.72,178.29,178.69,5036.0
2024-07-08 13:35:00,178.5,178.73,178.08,178.48,6204.0,178.5,178.73,178.08,178.48,6204.0
2024-07-08 13:40:00,178.46,178.52,178.24,178.25,1000.0,178.46,178.52,178.24,178.25,1000.0
2024-07-08 13:45:00,178.32,178.5,178.24,178.47,1457.0,178.32,178.5,178.24,178.47,1457.0
2024-07-08 13:50:00,178.38,178.5,178.3,178.44,3611.0,178.38,178.5,178.3,178.44,3611.0
2024-07-08 13:55:00,178.45,178.69,178.25,178.36,8327.0,178.45,178.69,178.25,178.36,8327.0
2024-07-08 14:00:00,178.36,178.4,177.9,178.03,4975.0,178.36,178.4,177.9,178.03,4975.0
2024-07-08 14:05:00,178.15,178.18,178.0,178.03,1605.0,178.15,178.18,178.0,178.03,1605.0
2024-07-08 14:10:00,178.0,178.21,178.0,178.18,1594.0,178.0,178.21,178.0,178.18,1594.0
2024-07-08 14:15:00,178.02,178.18,177.87,178.17,3494.0,178.02,178.18,177.87,178.17,3494.0
2024-07-08 14:20:00,178.22,178.29,178.0,178.18,3356.0,178.22,178.29,178.0,178.18,3356.0
2024-07-08 14:25:00,178.18,178.46,178.17,178.45,3258.0,178.18,178.46,178.17,178.45,3258.0
2024-07-08 14:30:00,178.26,178.34,177.54,177.66,7711.0,178.26,178.34,177.54,177.66,7711.0
2024-07-08 14:35:00,177.67,177.8,177.63,177.8,900.0,177.67,177.8,177.63,177.8,900.0
2024-07-08 14:40:00,177.72,177.73,177.13,177.15,3497.0,177.72,177.73,177.13,177.15,3497.0
2024-07-08 14:45:00,177.31,177.36,177.11,177.27,2423.0,177.31,177.36,177.11,177.27,2423.0
2024-07-08 14:50:00,177.34,177.63,177.32,177.63,2275.0,177.34,177.63,177.32,177.63,2275.0
2024-07-08 14:55:00,177.63,177.72,177.44,177.57,2350.0,177.63,177.72,177.44,177.57,2350.0
2024-07-08 15:00:00,177.42,177.7,177.37,177.67,2898.0,177.42,177.7,177.37,177.67,2898.0
2024-07-08 15:05:00,177.7,177.87,177.48,177.73,5967.0,177.7,177.87,177.48,177.73,5967.0
2024-07-08 15:10:00,177.73,177.92,177.61,177.92,3619.0,177.73,177.92,177.61,177.92,3619.0
2024-07-08 15:15:00,177.91,178.1,177.5,177.52,7013.0,177.91,178.1,177.5,177.52,7013.0
2024-07-08 15:20:00,177.52,177.7,177.45,177.52,12073.0,177.52,177.7,177.45,177.52,12073.0
2024-07-08 15:25:00,177.53,177.67,177.49,177.57,2196.0,177.53,177.67,177.49,177.57,2196.0
2024-07-08 15:30:00,177.58,177.58,177.39,177.55,4394.0,177.58,177.58,177.39,177.55,4394.0
2024-07-08 15:35:00,177.55,177.56,177.25,177.49,6221.0,177.55,177.56,177.25,177.49,6221.0
2024-07-08 15:40:00,177.35,177.71,177.34,177.71,8523.0,177.35,177.71,177.34,177.71,8523.0
2024-07-08 15:45:00,177.84,177.94,177.7,177.83,11364.0,177.84,177.94,177.7,177.83,11364.0
2024-07-08 15:50:00,177.83,178.07,177.47,177.94,20934.0,177.83,178.07,177.47,177.94,20934.0
2024-07-08 15:55:00,177.94,178.55,177.79,178.54,56900.0,177.94,178.55,177.79,178.54,56900.0
2024-07-09 09:30:00,179.6,181.5,179.2,181.49,40273.0,179.6,181.5,179.2,181.49,40273.0
2024-07-09 09:35:00,181.5,181.84,179.79,180.5,7969.0,181.5,181.84,179.79,180.5,7969.0
2024-07-09 09:40:00,180.2,180.7,179.22,180.7,7124.0,180.2,180.7,179.22,180.7,7124.0
2024-07-09 09:45:00,180.64,181.38,180.58,180.98,13927.0,180.64,181.38,180.58,180.98,13927.0
2024-07-09 09:50:00,180.83,181.09,180.2,180.66,17747.0,180.83,181.09,180.2,180.66,17747.0
2024-07-09 09:55:00,180.49,181.19,179.8,181.15,20166.0,180.49,181.19,179.8,181.15,20166.0
2024-07-09 10:00:00,181.15,182.94,181.02,182.58,21063.0,181.15,182.94,181.02,182.58,21063.0
2024-07-09 10:05:00,182.52,183.38,182.51,182.84,12508.0,182.52,183.38,182.51,182.84,12508.0
2024-07-09 10:10:00,182.91,183.7,182.66,183.46,13338.0,182.91,183.7,182.66,183.46,13338.0
2024-07-09 10:15:00,183.46,183.68,182.77,183.22,15327.0,183.46,183.68,182.77,183.22,15327.0
2024-07-09 10:20:00,183.22,183.22,182.01,182.14,10878.0,183.22,183.22,182.01,182.14,10878.0
2024-07-09 10:25:00,182.0,182.0,180.9,181.27,6687.0,182.0,182.0,180.9,181.27,6687.0
2024-07-09 10:30:00,181.44,181.61,180.85,180.9,5485.0,181.44,181.61,180.85,180.9,5485.0
2024-07-09 10:35:00,181.39,181.8,181.07,181.08,1059.0,181.39,181.8,181.07,181.08,1059.0
2024-07-09 10:40:00,181.09,181.24,180.19,180.36,8277.0,181.09,181.24,180.19,180.36,8277.0
2024-07-09 10:45:00,180.28,180.28,178.14,178.16,10994.0,180.28,180.28,178.14,178.16,10994.0
2024-07-09 10:50:00,178.14,178.28,177.82,178.03,26073.0,178.14,178.28,177.82,178.03,26073.0
2024-07-09 10:55:00,178.0,178.7,177.77,178.37,12295.0,178.0,178.7,177.77,178.37,12295.0
2024-07-09 11:00:00,178.31,179.21,178.26,179.0,5371.0,178.31,179.21,178.26,179.0,5371.0
2024-07-09 11:05:00,179.0,179.17,178.36,179.1,5361.0,179.0,179.17,178.36,179.1,5361.0
2024-07-09 11:10:00,178.94,178.97,178.78,178.78,1764.0,178.94,178.97,178.78,178.78,1764.0
2024-07-09 11:15:00,178.81,179.48,178.7,179.48,5519.0,178.81,179.48,178.7,179.48,5519.0
2024-07-09 11:20:00,179.57,179.96,179.31,179.96,4912.0,179.57,179.96,179.31,179.96,4912.0
2024-07-09 11:25:00,179.57,179.95,179.46,179.56,4227.0,179.57,179.95,179.46,179.56,4227.0
2024-07-09 11:30:00,179.46,179.76,179.3,179.76,4502.0,179.46,179.76,179.3,179.76,4502.0
2024-07-09 11:35:00,179.76,180.2,179.21,179.21,4131.0,179.76,180.2,179.21,179.21,4131.0
2024-07-09 11:40:00,179.21,179.6,179.09,179.6,1186.0,179.21,179.6,179.09,179.6,1186.0
2024-07-09 11:45:00,179.37,179.81,179.37,179.81,446.0,179.37,179.81,179.37,179.81,446.0
2024-07-09 11:50:00,179.88,180.13,179.62,179.62,3850.0,179.88,180.13,179.62,179.62,3850.0
2024-07-09 11:55:00,179.95,179.95,179.14,179.32,4412.0,179.95,179.95,179.14,179.32,4412.0
2024-07-09 12:00:00,179.11,179.14,178.64,179.06,3570.0,179.11,179.14,178.64,179.06,3570.0
2024-07-09 12:05:00,179.17,179.54,179.17,179.3,2201.0,179.17,179.54,179.17,179.3,2201.0
2024-07-09 12:10:00,179.19,179.5,179.1,179.42,1415.0,179.19,179.5,179.1,179.42,1415.0
2024-07-09 12:15:00,179.28,179.29,179.14,179.14,400.0,179.28,179.29,179.14,179.14,400.0
2024-07-09 12:20:00,179.24,179.5,179.21,179.43,5039.0,179.24,179.5,179.21,179.43,5039.0
2024-07-09 12:25:00,179.21,179.72,179.21,179.72,4687.0,179.21,179.72,179.21,179.72,4687.0
2024-07-09 12:30:00,179.61,180.36,179.61,180.2,2506.0,179.61,180.36,179.61,180.2,2506.0
2024-07-09 12:35:00,180.2,180.55,180.0,180.55,3031.0,180.2,180.55,180.0,180.55,3031.0
2024-07-09 12:40:00,180.15,180.76,180.06,180.63,3009.0,180.15,180.76,180.06,180.63,3009.0
2024-07-09 12:45:00,180.7,180.95,180.1,180.3,4116.0,180.7,180.95,180.1,180.3,4116.0
2024-07-09 12:50:00,180.25,180.77,180.12,180.6,3392.0,180.25,180.77,180.12,180.6,3392.0
2024-07-09 12:55:00,180.52,180.69,180.43,180.54,1887.0,180.52,180.69,180.43,180.54,1887.0
2024-07-09 13:00:00,180.56,180.71,180.33,180.66,2856.0,180.56,180.71,180.33,180.66,2856.0
2024-07-09 13:05:00,180.41,180.41,180.22,180.3,400.0,180.41,180.41,180.22,180.3,400.0
2024-07-09 13:10:00,180.41,180.54,180.27,180.4,1800.0,180.41,180.54,180.27,180.4,1800.0
2024-07-09 13:15:00,180.54,180.54,179.53,179.72,4027.0,180.54,180.54,179.53,179.72,4027.0
2024-07-09 13:20:00,179.73,179.87,179.7,179.79,964.0,179.73,179.87,179.7,179.79,964.0
2024-07-09 13:25:00,179.78,179.97,179.66,179.66,400.0,179.78,179.97,179.66,179.66,400.0
2024-07-09 13:30:00,179.8,180.24,179.79,180.24,1548.0,179.8,180.24,179.79,180.24,1548.0
2024-07-09 13:35:00,180.21,180.21,179.76,180.09,2638.0,180.21,180.21,179.76,180.09,2638.0
2024-07-09 13:40:00,179.94,180.11,179.77,180.11,400.0,179.94,180.11,179.77,180.11,400.0
2024-07-09 13:45:00,180.0,180.05,179.76,180.05,700.0,180.0,180.05,179.76,180.05,700.0
2024-07-09 13:50:00,179.74,180.02,179.74,180.02,670.0,179.74,180.02,179.74,180.02,670.0
2024-07-09 13:55:00,179.82,179.82,179.62,179.76,900.0,179.82,179.82,179.62,179.76,900.0
2024-07-09 14:00:00,179.62,180.08,179.48,179.87,11799.0,179.62,180.08,179.48,179.87,11799.0
2024-07-09 14:05:00,179.85,180.22,179.85,180.12,2000.0,179.85,180.22,179.85,180.12,2000.0
2024-07-09 14:10:00,179.9,180.47,179.9,180.46,4465.0,179.9,180.47,179.9,180.46,4465.0
2024-07-09 14:15:00,180.05,180.74,180.05,180.55,3002.0,180.05,180.74,180.05,180.55,3002.0
2024-07-09 14:20:00,180.67,180.73,180.42,180.73,2115.0,180.67,180.73,180.42,180.73,2115.0
2024-07-09 14:25:00,180.5,180.59,179.82,180.32,4885.0,180.5,180.59,179.82,180.32,4885.0
2024-07-09 14:30:00,180.1,180.27,180.0,180.1,1700.0,180.1,180.27,180.0,180.1,1700.0
2024-07-09 14:35:00,180.01,180.46,180.01,180.46,2088.0,180.01,180.46,180.01,180.46,2088.0
2024-07-09 14:40:00,180.28,180.87,180.27,180.77,3631.0,180.28,180.87,180.27,180.77,3631.0
2024-07-09 14:45:00,180.81,181.18,180.52,180.7,7250.0,180.81,181.18,180.52,180.7,7250.0
2024-07-09 14:50:00,180.55,180.68,180.47,180.68,2394.0,180.55,180.68,180.47,180.68,2394.0
2024-07-09 14:55:00,180.64,180.64,180.41,180.41,2030.0,180.64,180.64,180.41,180.41,2030.0
2024-07-09 15:00:00,180.59,180.59,180.24,180.24,5602.0,180.59,180.59,180.24,180.24,5602.0
2024-07-09 15:05:00,180.24,180.31,180.02,180.11,6734.0,180.24,180.31,180.02,180.11,6734.0
2024-07-09 15:10:00,180.11,180.11,180.11,180.11,0.0,180.11,180.11,180.11,180.11,0.0
2024-07-09 15:15:00,180.19,180.19,179.6,179.85,8061.0,180.19,180.19,179.6,179.85,8061.0
2024-07-09 15:20:00,179.76,180.32,179.76,180.32,5056.0,179.76,180.32,179.76,180.32,5056.0
2024-07-09 15:25:00,180.08,180.3,180.07,180.07,8589.0,180.08,180.3,180.07,180.07,8589.0
2024-07-09 15:30:00,180.19,180.19,179.75,179.92,9962.0,180.19,180.19,179.75,179.92,9962.0
2024-07-09 15:35:00,179.89,179.95,179.71,179.95,1238.0,179.89,179.95,179.71,179.95,1238.0
2024-07-09 15:40:00,179.81,180.38,179.81,180.33,3253.0,179.81,180.38,179.81,180.33,3253.0
2024-07-09 15:45:00,180.21,180.24,179.57,179.65,6348.0,180.21,180.24,179.57,179.65,6348.0
2024-07-09 15:50:00,179.92,179.97,179.65,179.87,8866.0,179.92,179.97,179.65,179.87,8866.0
2024-07-09 15:55:00,179.72,179.86,179.15,179.31,45924.0,179.72,179.86,179.15,179.31,45924.0
2024-07-10 09:30:00,182.66,182.95,181.13,181.73,32697.0,182.66,182.95,181.13,181.73,32697.0
2024-07-10 09:35:00,181.44,181.94,180.6,181.12,8403.0,181.44,181.94,180.6,181.12,8403.0
2024-07-10 09:40:00,180.6,180.99,179.0,179.4,7158.0,180.6,180.99,179.0,179.4,7158.0
2024-07-10 09:45:00,179.72,180.32,179.38,179.91,12032.0,179.72,180.32,179.38,179.91,12032.0
2024-07-10 09:50:00,179.68,179.72,179.36,179.66,2451.0,179.68,179.72,179.36,179.66,2451.0
2024-07-10 09:55:00,179.39,179.39,178.14,178.86,14963.0,179.39,179.39,178.14,178.86,14963.0
2024-07-10 10:00:00,179.28,179.88,179.16,179.72,3139.0,179.28,179.88,179.16,179.72,3139.0
2024-07-10 10:05:00,179.71,180.2,179.38,180.16,9737.0,179.71,180.2,179.38,180.16,9737.0
2024-07-10 10:10:00,180.39,180.46,179.24,179.38,10257.0,180.39,180.46,179.24,179.38,10257.0
2024-07-10 10:15:00,179.27,179.77,178.63,179.72,28180.0,179.27,179.77,178.63,179.72,28180.0
2024-07-10 10:20:00,179.66,180.65,179.57,180.65,11658.0,179.66,180.65,179.57,180.65,11658.0
2024-07-10 10:25:00,180.69,180.88,180.1,180.48,5908.0,180.69,180.88,180.1,180.48,5908.0
2024-07-10 10:30:00,180.13,180.13,177.15,177.94,26557.0,180.13,180.13,177.15,177.94,26557.0
2024-07-10 10:35:00,178.23,178.23,177.18,177.69,7337.0,178.23,178.23,177.18,177.69,7337.0
2024-07-10 10:40:00,177.89,178.28,177.5,178.17,4691.0,177.89,178.28,177.5,178.17,4691.0
2024-07-10 10:45:00,178.01,178.21,177.23,177.85,12408.0,178.01,178.21,177.23,177.85,12408.0
2024-07-10 10:50:00,177.72,178.76,177.72,178.46,8647.0,177.72,178.76,177.72,178.46,8647.0
2024-07-10 10:55:00,178.31,178.45,177.44,177.64,11788.0,178.31,178.45,177.44,177.64,11788.0
2024-07-10 11:00:00,177.74,177.79,176.26,176.27,33341.0,177.74,177.79,176.26,176.27,33341.0
2024-07-10 11:05:00,176.51,177.06,176.26,176.81,6579.0,176.51,177.06,176.26,176.81,6579.0
2024-07-10 11:10:00,176.71,176.77,175.81,176.09,8133.0,176.71,176.77,175.81,176.09,8133.0
2024-07-10 11:15:00,176.18,177.4,176.18,176.92,7602.0,176.18,177.4,176.18,176.92,7602.0
2024-07-10 11:20:00,176.92,177.34,176.72,177.14,4774.0,176.92,177.34,176.72,177.14,4774.0
2024-07-10 11:25:00,177.21,177.42,177.2,177.42,2865.0,177.21,177.42,177.2,177.42,2865.0
2024-07-10 11:30:00,177.59,178.17,177.59,178.0,3648.0,177.59,178.17,177.59,178.0,3648.0
2024-07-10 11:35:00,178.0,178.01,177.07,177.14,3254.0,178.0,178.01,177.07,177.14,3254.0
2024-07-10 11:40:00,177.12,177.12,176.64,176.89,5417.0,177.12,177.12,176.64,176.89,5417.0
2024-07-10 11:45:00,176.89,177.14,176.86,176.99,3237.0,176.89,177.14,176.86,176.99,3237.0
2024-07-10 11:50:00,176.85,177.21,176.59,177.13,4897.0,176.85,177.21,176.59,177.13,4897.0
2024-07-10 11:55:00,177.24,177.25,176.88,177.25,2221.0,177.24,177.25,176.88,177.25,2221.0
2024-07-10 12:00:00,177.11,177.68,176.92,177.68,2169.0,177.11,177.68,176.92,177.68,2169.0
2024-07-10 12:05:00,177.79,177.82,177.32,177.47,2699.0,177.79,177.82,177.32,177.47,2699.0
2024-07-10 12:10:00,177.46,177.48,177.15,177.2,2276.0,177.46,177.48,177.15,177.2,2276.0
2024-07-10 12:15:00,177.32,177.4,177.2,177.28,1525.0,177.32,177.4,177.2,177.28,1525.0
2024-07-10 12:20:00,177.4,177.53,177.39,177.42,625.0,177.4,177.53,177.39,177.42,625.0
2024-07-10 12:25:00,177.51,177.51,177.29,177.5,917.0,177.51,177.51,177.29,177.5,917.0
2024-07-10 12:30:00,177.3,177.76,177.15,177.27,6066.0,177.3,177.76,177.15,177.27,6066.0
2024-07-10 12:35:00,177.09,177.15,176.52,176.53,1939.0,177.09,177.15,176.52,176.53,1939.0
2024-07-10 12:40:00,176.47,176.84,176.28,176.73,1806.0,176.47,176.84,176.28,176.73,1806.0
2024-07-10 12:45:00,177.02,177.15,177.0,177.14,900.0,177.02,177.15,177.0,177.14,900.0
2024-07-10 12:50:00,177.12,177.35,177.03,177.28,1480.0,177.12,177.35,177.03,177.28,1480.0
2024-07-10 12:55:00,177.28,177.47,177.16,177.34,2006.0,177.28,177.47,177.16,177.34,2006.0
2024-07-10 13:00:00,177.47,177.48,177.01,177.25,3698.0,177.47,177.48,177.01,177.25,3698.0
2024-07-10 13:05:00,177.1,177.15,176.34,176.34,2220.0,177.1,177.15,176.34,176.34,2220.0
2024-07-10 13:10:00,176.28,176.55,176.25,176.25,4827.0,176.28,176.55,176.25,176.25,4827.0
2024-07-10 13:15:00,176.4,176.63,176.19,176.19,3961.0,176.4,176.63,176.19,176.19,3961.0
2024-07-10 13:20:00,176.29,176.32,175.24,175.31,14352.0,176.29,176.32,175.24,175.31,14352.0
2024-07-10 13:25:00,175.29,175.36,174.86,175.03,23572.0,175.29,175.36,174.86,175.03,23572.0
2024-07-10 13:30:00,175.03,175.04,174.2,174.49,25962.0,175.03,175.04,174.2,174.49,25962.0
2024-07-10 13:35:00,174.75,174.75,173.82,173.82,6733.0,174.75,174.75,173.82,173.82,6733.0
2024-07-10 13:40:00,173.96,174.04,173.65,173.75,6370.0,173.96,174.04,173.65,173.75,6370.0
2024-07-10 13:45:00,174.0,174.42,173.72,174.27,8277.0,174.0,174.42,173.72,174.27,8277.0
2024-07-10 13:50:00,174.3,175.25,174.26,174.83,8706.0,174.3,175.25,174.26,174.83,8706.0
2024-07-10 13:55:00,174.94,175.02,174.58,174.58,2400.0,174.94,175.02,174.58,174.58,2400.0
2024-07-10 14:00:00,174.65,174.97,174.37,174.88,11207.0,174.65,174.97,174.37,174.88,11207.0
2024-07-10 14:05:00,174.85,174.85,174.0,174.33,7641.0,174.85,174.85,174.0,174.33,7641.0
2024-07-10 14:10:00,174.55,174.66,174.23,174.46,4781.0,174.55,174.66,174.23,174.46,4781.0
2024-07-10 14:15:00,174.47,174.47,174.05,174.05,1797.0,174.47,174.47,174.05,174.05,1797.0
2024-07-10 14:20:00,174.0,174.24,174.0,174.12,2899.0,174.0,174.24,174.0,174.12,2899.0
2024-07-10 14:25:00,174.25,174.28,173.79,173.9,8812.0,174.25,174.28,173.79,173.9,8812.0
2024-07-10 14:30:00,173.9,173.99,173.68,173.91,4046.0,173.9,173.99,173.68,173.91,4046.0
2024-07-10 14:35:00,173.84,174.06,173.64,173.81,6096.0,173.84,174.06,173.64,173.81,6096.0
2024-07-10 14:40:00,173.78,174.2,173.77,174.2,5805.0,173.78,174.2,173.77,174.2,5805.0
2024-07-10 14:45:00,174.3,174.49,174.07,174.12,5769.0,174.3,174.49,174.07,174.12,5769.0
2024-07-10 14:50:00,174.33,174.33,173.87,173.96,4107.0,174.33,174.33,173.87,173.96,4107.0
2024-07-10 14:55:00,173.97,174.44,173.84,173.9,6283.0,173.97,174.44,173.84,173.9,6283.0
2024-07-10 15:00:00,173.9,174.08,173.84,173.98,2875.0,173.9,174.08,173.84,173.98,2875.0
2024-07-10 15:05:00,173.97,174.0,173.84,174.0,3079.0,173.97,174.0,173.84,174.0,3079.0
2024-07-10 15:10:00,174.0,174.0,173.62,173.62,3883.0,174.0,174.0,173.62,173.62,3883.0
2024-07-10 15:15:00,173.58,174.17,173.33,174.17,9698.0,173.58,174.17,173.33,174.17,9698.0
2024-07-10 15:20:00,174.19,174.53,174.19,174.45,2885.0,174.19,174.53,174.19,174.45,2885.0
2024-07-10 15:25:00,174.39,174.55,174.11,174.22,8309.0,174.39,174.55,174.11,174.22,8309.0
2024-07-10 15:30:00,174.22,174.32,174.01,174.1,6057.0,174.22,174.32,174.01,174.1,6057.0
2024-07-10 15:35:00,174.11,174.28,173.96,174.0,13431.0,174.11,174.28,173.96,174.0,13431.0
2024-07-10 15:40:00,174.0,174.03,173.67,173.83,23951.0,174.0,174.03,173.67,173.83,23951.0
2024-07-10 15:45:00,173.83,174.15,173.47,173.94,15355.0,173.83,174.15,173.47,173.94,15355.0
2024-07-10 15:50:00,173.89,175.09,173.79,174.83,49160.0,173.89,175.09,173.79,174.83,49160.0
2024-07-10 15:55:00,174.83,174.94,174.08,174.09,64902.0,174.83,174.94,174.08,174.09,64902.0
2024-07-11 09:30:00,174.53,174.53,167.67,168.36,142517.0,174.53,174.53,167.67,168.36,142517.0
2024-07-11 09:35:00,167.5,170.85,167.0,168.96,59555.0,167.5,170.85,167.0,168.96,59555.0
2024-07-11 09:40:00,168.75,171.6,168.5,171.52,50809.0,168.75,171.6,168.5,171.52,50809.0
2024-07-11 09:45:00,171.78,173.66,171.0,173.42,31272.0,171.78,173.66,171.0,173.42,31272.0
2024-07-11 09:50:00,173.5,173.5,171.52,172.0,23593.0,173.5,173.5,171.52,172.0,23593.0
2024-07-11 09:55:00,172.36,174.49,171.76,174.01,11058.0,172.36,174.49,171.76,174.01,11058.0
2024-07-11 10:00:00,173.99,175.98,173.45,175.9,19766.0,173.99,175.98,173.45,175.9,19766.0
2024-07-11 10:05:00,176.0,176.91,174.03,174.03,22506.0,176.0,176.91,174.03,174.03,22506.0
2024-07-11 10:10:00,174.14,175.11,173.29,173.79,19151.0,174.14,175.11,173.29,173.79,19151.0
2024-07-11 10:15:00,173.91,173.91,172.89,173.75,6341.0,173.91,173.91,172.89,173.75,6341.0
2024-07-11 10:20:00,173.76,174.34,173.17,174.29,6910.0,173.76,174.34,173.17,174.29,6910.0
2024-07-11 10:25:00,174.08,175.75,173.86,175.38,13991.0,174.08,175.75,173.86,175.38,13991.0
2024-07-11 10:30:00,175.38,176.7,175.38,175.72,43977.0,175.38,176.7,175.38,175.72,43977.0
2024-07-11 10:35:00,175.96,176.34,175.48,176.24,25143.0,175.96,176.34,175.48,176.24,25143.0
2024-07-11 10:40:00,176.18,177.0,175.92,175.92,8538.0,176.18,177.0,175.92,175.92,8538.0
2024-07-11 10:45:00,176.0,176.51,175.39,175.75,16514.0,176.0,176.51,175.39,175.75,16514.0
2024-07-11 10:50:00,176.0,176.53,175.71,176.31,7065.0,176.0,176.53,175.71,176.31,7065.0
2024-07-11 10:55:00,176.3,176.86,176.26,176.72,7158.0,176.3,176.86,176.26,176.72,7158.0
2024-07-11 11:00:00,176.71,177.03,176.25,176.57,7416.0,176.71,177.03,176.25,176.57,7416.0
2024-07-11 11:05:00,176.55,177.42,176.54,177.31,2870.0,176.55,177.42,176.54,177.31,2870.0
2024-07-11 11:10:00,177.3,177.34,174.75,175.09,18906.0,177.3,177.34,174.75,175.09,18906.0
2024-07-11 11:15:00,175.04,176.08,175.04,175.97,23942.0,175.04,176.08,175.04,175.97,23942.0
2024-07-11 11:20:00,175.97,175.98,174.91,175.01,8413.0,175.97,175.98,174.91,175.01,8413.0
2024-07-11 11:25:00,175.03,175.16,174.22,174.74,8916.0,175.03,175.16,174.22,174.74,8916.0
2024-07-11 11:30:00,174.58,174.74,174.1,174.28,9376.0,174.58,174.74,174.1,174.28,9376.0
2024-07-11 11:35:00,174.3,174.56,174.12,174.48,7889.0,174.3,174.56,174.12,174.48,7889.0
2024-07-11 11:40:00,174.63,174.94,174.29,174.83,14498.0,174.63,174.94,174.29,174.83,14498.0
2024-07-11 11:45:00,175.0,175.05,174.2,174.41,8861.0,175.0,175.05,174.2,174.41,8861.0
2024-07-11 11:50:00,174.41,174.41,173.64,173.81,8726.0,174.41,174.41,173.64,173.81,8726.0
2024-07-11 11:55:00,173.81,174.9,173.81,174.69,10073.0,173.81,174.9,173.81,174.69,10073.0
2024-07-11 12:00:00,174.68,174.69,173.75,174.06,39631.0,174.68,174.69,173.75,174.06,39631.0
2024-07-11 12:05:00,174.23,175.55,174.07,175.55,4428.0,174.23,175.55,174.07,175.55,4428.0
2024-07-11 12:10:00,175.38,175.9,175.28,175.78,33379.0,175.38,175.9,175.28,175.78,33379.0
2024-07-11 12:15:00,175.75,176.28,175.53,176.28,12482.0,175.75,176.28,175.53,176.28,12482.0
2024-07-11 12:20:00,176.16,176.16,175.74,176.0,12659.0,176.16,176.16,175.74,176.0,12659.0
2024-07-11 12:25:00,175.95,176.45,175.84,176.39,26541.0,175.95,176.45,175.84,176.39,26541.0
2024-07-11 12:30:00,176.39,176.58,176.3,176.49,16031.0,176.39,176.58,176.3,176.49,16031.0
2024-07-11 12:35:00,176.49,176.49,176.0,176.17,9350.0,176.49,176.49,176.0,176.17,9350.0
2024-07-11 12:40:00,176.01,176.16,175.67,175.7,3985.0,176.01,176.16,175.67,175.7,3985.0
2024-07-11 12:45:00,175.72,175.73,175.21,175.39,6765.0,175.72,175.73,175.21,175.39,6765.0
2024-07-11 12:50:00,175.28,175.79,174.66,175.79,3721.0,175.28,175.79,174.66,175.79,3721.0
2024-07-11 12:55:00,175.95,176.41,175.95,176.09,7013.0,175.95,176.41,175.95,176.09,7013.0
2024-07-11 13:00:00,176.1,176.1,175.62,175.63,1850.0,176.1,176.1,175.62,175.63,1850.0
2024-07-11 13:05:00,175.78,176.42,175.77,176.21,2100.0,175.78,176.42,175.77,176.21,2100.0
2024-07-11 13:10:00,176.21,176.21,175.72,175.93,7217.0,176.21,176.21,175.72,175.93,7217.0
2024-07-11 13:15:00,175.69,176.02,175.23,175.71,19291.0,175.69,176.02,175.23,175.71,19291.0
2024-07-11 13:20:00,175.63,175.68,174.69,174.88,2969.0,175.63,175.68,174.69,174.88,2969.0
2024-07-11 13:25:00,174.73,175.13,174.62,174.97,4722.0,174.73,175.13,174.62,174.97,4722.0
2024-07-11 13:30:00,174.84,175.46,174.45,174.53,22120.0,174.84,175.46,174.45,174.53,22120.0
2024-07-11 13:35:00,174.62,174.8,174.38,174.38,4129.0,174.62,174.8,174.38,174.38,4129.0
2024-07-11 13:40:00,174.44,174.88,174.35,174.77,8198.0,174.44,174.88,174.35,174.77,8198.0
2024-07-11 13:45:00,174.77,174.84,174.24,174.28,5116.0,174.77,174.84,174.24,174.28,5116.0
2024-07-11 13:50:00,174.41,174.73,173.87,174.05,11912.0,174.41,174.73,173.87,174.05,11912.0
2024-07-11 13:55:00,173.88,173.95,173.27,173.45,3266.0,173.88,173.95,173.27,173.45,3266.0
2024-07-11 14:00:00,173.41,173.41,172.92,172.92,5416.0,173.41,173.41,172.92,172.92,5416.0
2024-07-11 14:05:00,172.94,173.15,172.85,172.97,6184.0,172.94,173.15,172.85,172.97,6184.0
2024-07-11 14:10:00,172.9,173.25,172.65,173.25,6588.0,172.9,173.25,172.65,173.25,6588.0
2024-07-11 14:15:00,173.16,173.51,173.15,173.3,5959.0,173.16,173.51,173.15,173.3,5959.0
2024-07-11 14:20:00,173.38,173.75,173.15,173.26,8154.0,173.38,173.75,173.15,173.26,8154.0
2024-07-11 14:25:00,173.18,173.54,173.04,173.21,5165.0,173.18,173.54,173.04,173.21,5165.0
2024-07-11 14:30:00,173.2,173.85,173.2,173.4,6495.0,173.2,173.85,173.2,173.4,6495.0
2024-07-11 14:35:00,173.39,173.55,173.19,173.32,3201.0,173.39,173.55,173.19,173.32,3201.0
2024-07-11 14:40:00,173.33,173.35,172.52,172.55,8001.0,173.33,173.35,172.52,172.55,8001.0
2024-07-11 14:45:00,172.7,172.88,172.26,172.58,11088.0,172.7,172.88,172.26,172.58,11088.0
2024-07-11 14:50:00,172.63,172.99,172.05,172.09,10648.0,172.63,172.99,172.05,172.09,10648.0
2024-07-11 14:55:00,172.09,173.45,172.09,172.52,15477.0,172.09,173.45,172.09,172.52,15477.0
2024-07-11 15:00:00,172.47,173.0,172.35,172.53,15502.0,172.47,173.0,172.35,172.53,15502.0
2024-07-11 15:05:00,172.54,173.23,172.35,173.18,10214.0,172.54,173.23,172.35,173.18,10214.0
2024-07-11 15:10:00,173.21,173.21,172.46,172.48,10214.0,173.21,173.21,172.46,172.48,10214.0
2024-07-11 15:15:00,172.57,173.07,172.35,172.74,16899.0,172.57,173.07,172.35,172.74,16899.0
2024-07-11 15:20:00,172.53,173.01,172.51,172.8,10131.0,172.53,173.01,172.51,172.8,10131.0
2024-07-11 15:25:00,172.7,172.89,172.39,172.64,17393.0,172.7,172.89,172.39,172.64,17393.0
2024-07-11 15:30:00,172.75,173.58,172.75,173.48,17819.0,172.75,173.58,172.75,173.48,17819.0
2024-07-11 15:35:00,173.48,174.34,173.48,174.18,27648.0,173.48,174.34,173.48,174.18,27648.0
2024-07-11 15:40:00,174.18,174.51,173.45,173.54,24020.0,174.18,174.51,173.45,173.54,24020.0
2024-07-11 15:45:00,173.48,174.1,173.48,174.01,23526.0,173.48,174.1,173.48,174.01,23526.0
2024-07-11 15:50:00,174.07,174.26,173.72,173.84,44724.0,174.07,174.26,173.72,173.84,44724.0
2024-07-11 15:55:00,173.84,174.58,173.73,173.79,140454.0,173.84,174.58,173.73,173.79,140454.0
2024-07-12 09:30:00,173.46,173.84,172.72,173.36,16462.0,173.46,173.84,172.72,173.36,16462.0
2024-07-12 09:35:00,172.8,174.71,172.39,174.3,7636.0,172.8,174.71,172.39,174.3,7636.0
2024-07-12 09:40:00,174.3,174.99,174.02,174.98,3591.0,174.3,174.99,174.02,174.98,3591.0
2024-07-12 09:45:00,174.05,175.59,173.48,175.51,11486.0,174.05,175.59,173.48,175.51,11486.0
2024-07-12 09:50:00,175.87,177.3,175.68,177.3,9785.0,175.87,177.3,175.68,177.3,9785.0
2024-07-12 09:55:00,177.25,177.94,176.94,177.3,7044.0,177.25,177.94,176.94,177.3,7044.0
2024-07-12 10:00:00,177.6,179.9,177.24,177.55,19477.0,177.6,179.9,177.24,177.55,19477.0
2024-07-12 10:05:00,177.51,177.51,176.0,176.01,4859.0,177.51,177.51,176.0,176.01,4859.0
2024-07-12 10:10:00,176.06,176.87,176.0,176.04,7466.0,176.06,176.87,176.0,176.04,7466.0
2024-07-12 10:15:00,176.16,176.26,175.21,175.9,5099.0,176.16,176.26,175.21,175.9,5099.0
2024-07-12 10:20:00,175.14,175.28,173.31,173.9,14663.0,175.14,175.28,173.31,173.9,14663.0
2024-07-12 10:25:00,174.28,174.89,173.75,174.72,8842.0,174.28,174.89,173.75,174.72,8842.0
2024-07-12 10:30:00,175.0,176.23,174.79,176.03,9200.0,175.0,176.23,174.79,176.03,9200.0
2024-07-12 10:35:00,175.85,176.58,175.85,176.14,4628.0,175.85,176.58,175.85,176.14,4628.0
2024-07-12 10:40:00,176.08,176.71,176.08,176.54,7847.0,176.08,176.71,176.08,176.54,7847.0
2024-07-12 10:45:00,176.56,176.59,175.64,175.65,4292.0,176.56,176.59,175.64,175.65,4292.0
2024-07-12 10:50:00,175.66,175.66,174.53,174.53,9868.0,175.66,175.66,174.53,174.53,9868.0
2024-07-12 10:55:00,174.71,175.8,174.5,175.25,15076.0,174.71,175.8,174.5,175.25,15076.0
2024-07-12 11:00:00,175.27,175.27,174.78,174.84,6533.0,175.27,175.27,174.78,174.84,6533.0
2024-07-12 11:05:00,174.91,175.16,173.58,173.58,9803.0,174.91,175.16,173.58,173.58,9803.0
2024-07-12 11:10:00,173.59,173.66,172.5,172.71,6474.0,173.59,173.66,172.5,172.71,6474.0
2024-07-12 11:15:00,172.74,172.98,172.0,172.13,12791.0,172.74,172.98,172.0,172.13,12791.0
2024-07-12 11:20:00,172.33,172.85,172.01,172.42,19912.0,172.33,172.85,172.01,172.42,19912.0
2024-07-12 11:25:00,172.43,173.25,172.33,173.12,7454.0,172.43,173.25,172.33,173.12,7454.0
2024-07-12 11:30:00,173.25,173.49,172.92,173.49,8645.0,173.25,173.49,172.92,173.49,8645.0
2024-07-12 11:35:00,173.47,173.94,173.15,173.94,9903.0,173.47,173.94,173.15,173.94,9903.0
2024-07-12 11:40:00,173.83,173.97,173.53,173.92,2472.0,173.83,173.97,173.53,173.92,2472.0
2024-07-12 11:45:00,173.59,174.14,173.46,174.07,5328.0,173.59,174.14,173.46,174.07,5328.0
2024-07-12 11:50:00,174.07,174.35,173.84,173.88,3637.0,174.07,174.35,173.84,173.88,3637.0
2024-07-12 11:55:00,173.74,173.85,173.24,173.33,6333.0,173.74,173.85,173.24,173.33,6333.0
2024-07-12 12:00:00,173.18,173.59,173.16,173.39,2624.0,173.18,173.59,173.16,173.39,2624.0
2024-07-12 12:05:00,173.19,173.23,172.55,172.67,2962.0,173.19,173.23,172.55,172.67,2962.0
2024-07-12 12:10:00,172.59,172.59,172.27,172.47,4693.0,172.59,172.59,172.27,172.47,4693.0
2024-07-12 12:15:00,172.6,172.88,172.48,172.8,5843.0,172.6,172.88,172.48,172.8,5843.0
2024-07-12 12:20:00,172.7,172.7,172.23,172.32,6928.0,172.7,172.7,172.23,172.32,6928.0
2024-07-12 12:25:00,172.33,172.67,172.33,172.37,1989.0,172.33,172.67,172.33,172.37,1989.0
2024-07-12 12:30:00,172.39,172.77,172.19,172.77,4946.0,172.39,172.77,172.19,172.77,4946.0
2024-07-12 12:35:00,172.72,172.98,172.72,172.88,3943.0,172.72,172.98,172.72,172.88,3943.0
2024-07-12 12:40:00,172.99,173.09,172.61,172.61,3400.0,172.99,173.09,172.61,172.61,3400.0
2024-07-12 12:45:00,172.59,172.59,172.28,172.34,2734.0,172.59,172.59,172.28,172.34,2734.0
2024-07-12 12:50:00,172.21,172.39,172.18,172.22,3794.0,172.21,172.39,172.18,172.22,3794.0
2024-07-12 12:55:00,172.34,172.47,172.24,172.25,2450.0,172.34,172.47,172.24,172.25,2450.0
2024-07-12 13:00:00,172.22,172.33,171.42,171.42,13114.0,172.22,172.33,171.42,171.42,13114.0
2024-07-12 13:05:00,171.26,171.71,171.26,171.65,5071.0,171.26,171.71,171.26,171.65,5071.0
2024-07-12 13:10:00,171.75,172.86,171.75,172.58,8565.0,171.75,172.86,171.75,172.58,8565.0
2024-07-12 13:15:00,172.61,172.83,172.55,172.6,3708.0,172.61,172.83,172.55,172.6,3708.0
2024-07-12 13:20:00,172.73,172.95,172.49,172.68,4518.0,172.73,172.95,172.49,172.68,4518.0
2024-07-12 13:25:00,172.59,172.75,172.38,172.75,1900.0,172.59,172.75,172.38,172.75,1900.0
2024-07-12 13:30:00,172.55,172.62,172.34,172.52,10851.0,172.55,172.62,172.34,172.52,10851.0
2024-07-12 13:35:00,172.51,172.62,171.91,172.0,9330.0,172.51,172.62,171.91,172.0,9330.0
2024-07-12 13:40:00,172.01,172.21,171.87,172.14,2461.0,172.01,172.21,171.87,172.14,2461.0
2024-07-12 13:45:00,172.14,172.23,171.77,172.02,5108.0,172.14,172.23,171.77,172.02,5108.0
2024-07-12 13:50:00,172.1,172.31,171.79,172.0,5641.0,172.1,172.31,171.79,172.0,5641.0
2024-07-12 13:55:00,171.99,171.99,171.52,171.52,1500.0,171.99,171.99,171.52,171.52,1500.0
2024-07-12 14:00:00,171.46,171.69,171.17,171.44,9660.0,171.46,171.69,171.17,171.44,9660.0
2024-07-12 14:05:00,171.6,171.6,171.34,171.43,3605.0,171.6,171.6,171.34,171.43,3605.0
2024-07-12 14:10:00,171.56,172.16,171.56,171.79,5284.0,171.56,172.16,171.56,171.79,5284.0
2024-07-12 14:15:00,171.78,171.93,171.72,171.75,2495.0,171.78,171.93,171.72,171.75,2495.0
2024-07-12 14:20:00,171.82,171.82,171.17,171.42,4916.0,171.82,171.82,171.17,171.42,4916.0
2024-07-12 14:25:00,171.44,171.59,171.31,171.59,4335.0,171.44,171.59,171.31,171.59,4335.0
2024-07-12 14:30:00,171.59,171.79,171.43,171.49,5428.0,171.59,171.79,171.43,171.49,5428.0
2024-07-12 14:35:00,171.43,172.0,171.42,171.89,3842.0,171.43,172.0,171.42,171.89,3842.0
2024-07-12 14:40:00,171.78,171.9,171.46,171.61,3545.0,171.78,171.9,171.46,171.61,3545.0
2024-07-12 14:45:00,171.69,172.52,171.68,172.44,14424.0,171.69,172.52,171.68,172.44,14424.0
2024-07-12 14:50:00,172.5,172.5,172.23,172.47,8014.0,172.5,172.5,172.23,172.47,8014.0
2024-07-12 14:55:00,172.38,172.7,172.38,172.56,10005.0,172.38,172.7,172.38,172.56,10005.0
2024-07-12 15:00:00,172.4,172.41,172.04,172.25,6422.0,172.4,172.41,172.04,172.25,6422.0
2024-07-12 15:05:00,172.13,172.37,172.12,172.32,3105.0,172.13,172.37,172.12,172.32,3105.0
2024-07-12 15:10:00,172.35,172.54,172.18,172.35,5083.0,172.35,172.54,172.18,172.35,5083.0
2024-07-12 15:15:00,172.4,172.81,172.4,172.76,4240.0,172.4,172.81,172.4,172.76,4240.0
2024-07-12 15:20:00,172.77,172.96,172.51,172.87,8432.0,172.77,172.96,172.51,172.87,8432.0
2024-07-12 15:25:00,172.95,173.48,172.88,173.36,10626.0,172.95,173.48,172.88,173.36,10626.0
2024-07-12 15:30:00,173.22,173.75,173.04,173.75,9621.0,173.22,173.75,173.04,173.75,9621.0
2024-07-12 15:35:00,173.6,173.6,173.05,173.39,10748.0,173.6,173.6,173.05,173.39,10748.0
2024-07-12 15:40:00,173.31,173.91,173.25,173.82,18533.0,173.31,173.91,173.25,173.82,18533.0
2024-07-12 15:45:00,173.83,173.97,173.55,173.62,17077.0,173.83,173.97,173.55,173.62,17077.0
2024-07-12 15:50:00,173.57,173.57,172.97,173.28,21844.0,173.57,173.57,172.97,173.28,21844.0
2024-07-12 15:55:00,173.17,173.41,172.87,173.38,63764.0,173.17,173.41,172.87,173.38,63764.0
2024-07-15 09:30:00,172.13,173.32,171.5,173.0,25734.0,172.13,173.32,171.5,173.0,25734.0
2024-07-15 09:35:00,173.39,173.69,172.01,172.63,6917.0,173.39,173.69,172.01,172.63,6917.0
2024-07-15 09:40:00,172.49,172.85,171.76,172.08,5759.0,172.49,172.85,171.76,172.08,5759.0
2024-07-15 09:45:00,171.81,172.01,169.92,170.81,10441.0,171.81,172.01,169.92,170.81,10441.0
2024-07-15 09:50:00,170.43,171.47,169.8,171.27,11522.0,170.43,171.47,169.8,171.27,11522.0
2024-07-15 09:55:00,170.96,172.38,170.8,172.09,18789.0,170.96,172.38,170.8,172.09,18789.0
2024-07-15 10:00:00,172.02,173.33,171.76,173.32,5494.0,172.02,173.33,171.76,173.32,5494.0
2024-07-15 10:05:00,173.23,173.23,171.74,172.2,5666.0,173.23,173.23,171.74,172.2,5666.0
2024-07-15 10:10:00,172.18,172.21,170.65,170.65,16400.0,172.18,172.21,170.65,170.65,16400.0
2024-07-15 10:15:00,170.23,170.56,169.8,169.83,17012.0,170.23,170.56,169.8,169.83,17012.0
2024-07-15 10:20:00,169.84,170.69,169.82,170.2,7101.0,169.84,170.69,169.82,170.2,7101.0
2024-07-15 10:25:00,170.13,170.59,169.4,170.59,33689.0,170.13,170.59,169.4,170.59,33689.0
2024-07-15 10:30:00,170.24,170.28,169.32,170.23,10734.0,170.24,170.28,169.32,170.23,10734.0
2024-07-15 10:35:00,170.24,171.01,170.14,170.36,8666.0,170.24,171.01,170.14,170.36,8666.0
2024-07-15 10:40:00,170.35,170.83,170.28,170.75,15594.0,170.35,170.83,170.28,170.75,15594.0
2024-07-15 10:45:00,170.67,170.93,170.33,170.33,4815.0,170.67,170.93,170.33,170.33,4815.0
2024-07-15 10:50:00,170.31,171.04,170.31,170.53,9103.0,170.31,171.04,170.31,170.53,9103.0
2024-07-15 10:55:00,170.52,170.63,170.07,170.07,16338.0,170.52,170.63,170.07,170.07,16338.0
2024-07-15 11:00:00,170.02,171.54,170.02,171.27,12089.0,170.02,171.54,170.02,171.27,12089.0
2024-07-15 11:05:00,171.34,171.64,169.7,169.9,10097.0,171.34,171.64,169.7,169.9,10097.0
2024-07-15 11:10:00,169.68,170.35,169.51,169.69,5818.0,169.68,170.35,169.51,169.69,5818.0
2024-07-15 11:15:00,169.71,170.48,169.62,170.38,5608.0,169.71,170.48,169.62,170.38,5608.0
2024-07-15 11:20:00,170.46,170.81,170.25,170.4,5456.0,170.46,170.81,170.25,170.4,5456.0
2024-07-15 11:25:00,170.26,170.59,170.22,170.22,1458.0,170.26,170.59,170.22,170.22,1458.0
2024-07-15 11:30:00,170.28,170.28,169.47,169.47,6112.0,170.28,170.28,169.47,169.47,6112.0
2024-07-15 11:35:00,169.39,170.15,169.39,170.04,6483.0,169.39,170.15,169.39,170.04,6483.0
2024-07-15 11:40:00,169.9,170.04,169.25,169.43,5417.0,169.9,170.04,169.25,169.43,5417.0
2024-07-15 11:45:00,169.13,170.1,168.52,169.3,20914.0,169.13,170.1,168.52,169.3,20914.0
2024-07-15 11:50:00,169.34,171.47,169.34,171.03,30586.0,169.34,171.47,169.34,171.03,30586.0
2024-07-15 11:55:00,170.8,171.22,170.6,171.01,12085.0,170.8,171.22,170.6,171.01,12085.0
2024-07-15 12:00:00,171.08,171.85,170.86,171.59,6545.0,171.08,171.85,170.86,171.59,6545.0
2024-07-15 12:05:00,171.38,171.8,171.32,171.8,1286.0,171.38,171.8,171.32,171.8,1286.0
2024-07-15 12:10:00,171.5,171.78,170.13,170.32,8840.0,171.5,171.78,170.13,170.32,8840.0
2024-07-15 12:15:00,170.15,170.2,169.14,169.41,14542.0,170.15,170.2,169.14,169.41,14542.0
2024-07-15 12:20:00,169.13,169.56,168.77,169.31,11253.0,169.13,169.56,168.77,169.31,11253.0
2024-07-15 12:25:00,169.09,169.43,168.62,168.63,9183.0,169.09,169.43,168.62,168.63,9183.0
2024-07-15 12:30:00,168.64,169.36,168.6,169.23,5163.0,168.64,169.36,168.6,169.23,5163.0
2024-07-15 12:35:00,169.34,170.4,169.11,170.03,16644.0,169.34,170.4,169.11,170.03,16644.0
2024-07-15 12:40:00,169.93,170.07,169.02,169.72,14281.0,169.93,170.07,169.02,169.72,14281.0
2024-07-15 12:45:00,169.72,169.72,169.14,169.46,4268.0,169.72,169.72,169.14,169.46,4268.0
2024-07-15 12:50:00,169.61,169.72,169.13,169.16,4250.0,169.61,169.72,169.13,169.16,4250.0
2024-07-15 12:55:00,169.16,169.72,169.16,169.25,2989.0,169.16,169.72,169.16,169.25,2989.0
2024-07-15 13:00:00,169.22,169.41,168.64,169.28,9944.0,169.22,169.41,168.64,169.28,9944.0
2024-07-15 13:05:00,168.77,169.7,168.62,169.24,7111.0,168.77,169.7,168.62,169.24,7111.0
2024-07-15 13:10:00,169.46,169.54,168.86,168.97,3002.0,169.46,169.54,168.86,168.97,3002.0
2024-07-15 13:15:00,168.78,169.39,168.68,169.32,6027.0,168.78,169.39,168.68,169.32,6027.0
2024-07-15 13:20:00,169.25,169.36,168.82,169.0,4198.0,169.25,169.36,168.82,169.0,4198.0
2024-07-15 13:25:00,169.01,169.38,168.75,169.28,13667.0,169.01,169.38,168.75,169.28,13667.0
2024-07-15 13:30:00,169.28,169.75,168.88,168.88,6757.0,169.28,169.75,168.88,168.88,6757.0
2024-07-15 13:35:00,168.94,169.36,168.85,169.31,2967.0,168.94,169.36,168.85,169.31,2967.0
2024-07-15 13:40:00,169.03,169.21,168.55,168.55,6973.0,169.03,169.21,168.55,168.55,6973.0
2024-07-15 13:45:00,168.81,169.26,168.64,168.67,14249.0,168.81,169.26,168.64,168.67,14249.0
2024-07-15 13:50:00,168.67,169.42,168.67,169.34,9180.0,168.67,169.42,168.67,169.34,9180.0
2024-07-15 13:55:00,169.6,169.72,169.0,169.1,7204.0,169.6,169.72,169.0,169.1,7204.0
2024-07-15 14:00:00,169.25,169.25,168.63,168.78,4940.0,169.25,169.25,168.63,168.78,4940.0
2024-07-15 14:05:00,168.71,169.02,168.69,168.69,1000.0,168.71,169.02,168.69,168.69,1000.0
2024-07-15 14:10:00,168.89,168.89,168.31,168.58,5974.0,168.89,168.89,168.31,168.58,5974.0
2024-07-15 14:15:00,168.55,168.73,168.34,168.42,3547.0,168.55,168.73,168.34,168.42,3547.0
2024-07-15 14:20:00,168.45,168.86,168.29,168.78,5088.0,168.45,168.86,168.29,168.78,5088.0
2024-07-15 14:25:00,168.99,169.05,168.79,168.96,1804.0,168.99,169.05,168.79,168.96,1804.0
2024-07-15 14:30:00,168.85,169.17,168.7,168.98,4380.0,168.85,169.17,168.7,168.98,4380.0
2024-07-15 14:35:00,168.97,169.05,168.52,168.71,4644.0,168.97,169.05,168.52,168.71,4644.0
2024-07-15 14:40:00,168.64,168.68,168.28,168.31,3021.0,168.64,168.68,168.28,168.31,3021.0
2024-07-15 14:45:00,168.23,168.34,168.2,168.2,2106.0,168.23,168.34,168.2,168.2,2106.0
2024-07-15 14:50:00,168.13,168.36,167.93,168.15,7190.0,168.13,168.36,167.93,168.15,7190.0
2024-07-15 14:55:00,168.15,168.3,168.0,168.07,3930.0,168.15,168.3,168.0,168.07,3930.0
2024-07-15 15:00:00,167.94,168.34,167.85,168.22,15829.0,167.94,168.34,167.85,168.22,15829.0
2024-07-15 15:05:00,168.1,168.36,167.89,168.31,6448.0,168.1,168.36,167.89,168.31,6448.0
2024-07-15 15:10:00,168.38,168.38,167.87,168.22,6139.0,168.38,168.38,167.87,168.22,6139.0
2024-07-15 15:15:00,168.21,168.34,168.01,168.2,5929.0,168.21,168.34,168.01,168.2,5929.0
2024-07-15 15:20:00,168.26,168.26,167.68,167.89,11591.0,168.26,168.26,167.68,167.89,11591.0
2024-07-15 15:25:00,167.82,168.37,167.82,168.3,9042.0,167.82,168.37,167.82,168.3,9042.0
2024-07-15 15:30:00,168.3,168.58,168.07,168.41,19163.0,168.3,168.58,168.07,168.41,19163.0
2024-07-15 15:35:00,168.35,168.45,167.91,168.09,12192.0,168.35,168.45,167.91,168.09,12192.0
2024-07-15 15:40:00,168.0,168.26,167.57,167.57,21406.0,168.0,168.26,167.57,167.57,21406.0
2024-07-15 15:45:00,167.61,167.76,167.13,167.53,35186.0,167.61,167.76,167.13,167.53,35186.0
2024-07-15 15:50:00,167.49,167.57,167.14,167.43,27898.0,167.49,167.57,167.14,167.43,27898.0
2024-07-15 15:55:00,167.45,167.82,167.05,167.44,75415.0,167.45,167.82,167.05,167.44,75415.0
2024-07-16 09:30:00,170.12,171.0,169.04,171.0,26025.0,170.12,171.0,169.04,171.0,26025.0
2024-07-16 09:35:00,170.65,172.75,170.17,172.21,18471.0,170.65,172.75,170.17,172.21,18471.0
2024-07-16 09:40:00,172.36,172.9,171.29,171.29,41599.0,172.36,172.9,171.29,171.29,41599.0
2024-07-16 09:45:00,171.34,172.49,171.11,172.49,15389.0,171.34,172.49,171.11,172.49,15389.0
2024-07-16 09:50:00,172.48,172.73,172.1,172.19,11925.0,172.48,172.73,172.1,172.19,11925.0
2024-07-16 09:55:00,172.1,172.28,170.5,170.71,11813.0,172.1,172.28,170.5,170.71,11813.0
2024-07-16 10:00:00,170.7,171.62,170.44,170.69,9633.0,170.7,171.62,170.44,170.69,9633.0
2024-07-16 10:05:00,170.69,171.04,170.52,170.77,7590.0,170.69,171.04,170.52,170.77,7590.0
2024-07-16 10:10:00,170.96,171.57,170.75,170.9,4082.0,170.96,171.57,170.75,170.9,4082.0
2024-07-16 10:15:00,171.14,171.59,170.89,171.19,4371.0,171.14,171.59,170.89,171.19,4371.0
2024-07-16 10:20:00,171.45,171.54,170.86,171.54,3501.0,171.45,171.54,170.86,171.54,3501.0
2024-07-16 10:25:00,171.83,172.0,171.49,171.81,7221.0,171.83,172.0,171.49,171.81,7221.0
2024-07-16 10:30:00,171.61,172.03,171.43,171.92,4803.0,171.61,172.03,171.43,171.92,4803.0
2024-07-16 10:35:00,171.73,172.16,171.73,172.1,7485.0,171.73,172.16,171.73,172.1,7485.0
2024-07-16 10:40:00,172.07,172.1,171.58,171.71,4611.0,172.07,172.1,171.58,171.71,4611.0
2024-07-16 10:45:00,171.56,172.29,171.46,172.24,5367.0,171.56,172.29,171.46,172.24,5367.0
2024-07-16 10:50:00,172.18,172.23,171.69,171.87,5440.0,172.18,172.23,171.69,171.87,5440.0
2024-07-16 10:55:00,171.61,172.3,171.61,172.27,7814.0,171.61,172.3,171.61,172.27,7814.0
2024-07-16 11:00:00,172.14,172.49,171.78,171.93,10497.0,172.14,172.49,171.78,171.93,10497.0
2024-07-16 11:05:00,171.85,171.85,170.81,171.02,5584.0,171.85,171.85,170.81,171.02,5584.0
2024-07-16 11:10:00,170.88,170.96,169.38,169.39,6681.0,170.88,170.96,169.38,169.39,6681.0
2024-07-16 11:15:00,169.38,169.53,168.71,169.53,9815.0,169.38,169.53,168.71,169.53,9815.0
2024-07-16 11:20:00,169.43,170.32,169.42,169.84,6518.0,169.43,170.32,169.42,169.84,6518.0
2024-07-16 11:25:00,169.89,169.96,169.01,169.17,4494.0,169.89,169.96,169.01,169.17,4494.0
2024-07-16 11:30:00,169.04,170.0,169.03,169.87,5507.0,169.04,170.0,169.03,169.87,5507.0
2024-07-16 11:35:00,169.89,170.39,169.86,170.25,4851.0,169.89,170.39,169.86,170.25,4851.0
2024-07-16 11:40:00,170.28,170.41,169.85,170.01,2981.0,170.28,170.41,169.85,170.01,2981.0
2024-07-16 11:45:00,170.37,170.37,169.93,170.2,1200.0,170.37,170.37,169.93,170.2,1200.0
2024-07-16 11:50:00,170.09,170.15,169.77,169.99,3155.0,170.09,170.15,169.77,169.99,3155.0
2024-07-16 11:55:00,169.83,170.14,169.62,170.14,3322.0,169.83,170.14,169.62,170.14,3322.0
2024-07-16 12:00:00,170.16,170.46,170.04,170.44,3620.0,170.16,170.46,170.04,170.44,3620.0
2024-07-16 12:05:00,170.53,170.69,169.96,169.96,3221.0,170.53,170.69,169.96,169.96,3221.0
2024-07-16 12:10:00,169.84,170.37,169.84,170.37,1833.0,169.84,170.37,169.84,170.37,1833.0
2024-07-16 12:15:00,170.38,170.38,169.94,170.24,2807.0,170.38,170.38,169.94,170.24,2807.0
2024-07-16 12:20:00,170.25,170.45,170.01,170.01,3025.0,170.25,170.45,170.01,170.01,3025.0
2024-07-16 12:25:00,170.04,170.14,170.01,170.04,665.0,170.04,170.14,170.01,170.04,665.0
2024-07-16 12:30:00,169.98,169.98,169.6,169.6,1700.0,169.98,169.98,169.6,169.6,1700.0
2024-07-16 12:35:00,169.86,170.0,169.7,170.0,2422.0,169.86,170.0,169.7,170.0,2422.0
2024-07-16 12:40:00,169.99,170.06,169.56,169.56,1500.0,169.99,170.06,169.56,169.56,1500.0
2024-07-16 12:45:00,169.54,169.57,169.03,169.09,5690.0,169.54,169.57,169.03,169.09,5690.0
2024-07-16 12:50:00,169.07,170.17,169.07,170.05,6642.0,169.07,170.17,169.07,170.05,6642.0
2024-07-16 12:55:00,170.19,170.2,170.06,170.14,1308.0,170.19,170.2,170.06,170.14,1308.0
2024-07-16 13:00:00,170.05,170.39,170.03,170.31,1630.0,170.05,170.39,170.03,170.31,1630.0
2024-07-16 13:05:00,170.14,170.48,170.14,170.29,1764.0,170.14,170.48,170.14,170.29,1764.0
2024-07-16 13:10:00,170.29,170.29,170.03,170.04,600.0,170.29,170.29,170.03,170.04,600.0
2024-07-16 13:15:00,170.12,170.2,169.86,170.11,2801.0,170.12,170.2,169.86,170.11,2801.0
2024-07-16 13:20:00,170.33,170.55,170.09,170.09,5193.0,170.33,170.55,170.09,170.09,5193.0
2024-07-16 13:25:00,170.11,170.77,170.1,170.72,5620.0,170.11,170.77,170.1,170.72,5620.0
2024-07-16 13:30:00,170.71,170.94,170.56,170.9,2935.0,170.71,170.94,170.56,170.9,2935.0
2024-07-16 13:35:00,170.95,170.99,170.74,170.98,2019.0,170.95,170.99,170.74,170.98,2019.0
2024-07-16 13:40:00,170.74,171.09,170.74,171.09,1711.0,170.74,171.09,170.74,171.09,1711.0
2024-07-16 13:45:00,170.9,170.96,170.8,170.89,1017.0,170.9,170.96,170.8,170.89,1017.0
2024-07-16 13:50:00,170.78,170.97,170.66,170.95,1711.0,170.78,170.97,170.66,170.95,1711.0
2024-07-16 13:55:00,171.0,171.07,170.66,170.68,1558.0,171.0,171.07,170.66,170.68,1558.0
2024-07-16 14:00:00,170.5,171.09,170.5,170.83,2423.0,170.5,171.09,170.5,170.83,2423.0
2024-07-16 14:05:00,171.19,171.71,171.07,171.58,6807.0,171.19,171.71,171.07,171.58,6807.0
2024-07-16 14:10:00,171.66,171.99,171.49,171.95,5561.0,171.66,171.99,171.49,171.95,5561.0
2024-07-16 14:15:00,171.95,172.0,171.3,171.45,4305.0,171.95,172.0,171.3,171.45,4305.0
2024-07-16 14:20:00,171.55,171.77,171.53,171.58,1200.0,171.55,171.77,171.53,171.58,1200.0
2024-07-16 14:25:00,171.64,171.94,171.61,171.79,2850.0,171.64,171.94,171.61,171.79,2850.0
2024-07-16 14:30:00,171.86,172.05,171.86,171.95,3592.0,171.86,172.05,171.86,171.95,3592.0
2024-07-16 14:35:00,172.08,172.35,172.08,172.35,3200.0,172.08,172.35,172.08,172.35,3200.0
2024-07-16 14:40:00,172.47,172.5,172.0,172.17,6110.0,172.47,172.5,172.0,172.17,6110.0
2024-07-16 14:45:00,172.04,172.25,171.97,172.1,1505.0,172.04,172.25,171.97,172.1,1505.0
2024-07-16 14:50:00,171.99,172.18,171.86,172.02,9330.0,171.99,172.18,171.86,172.02,9330.0
2024-07-16 14:55:00,172.01,172.18,171.9,172.05,4875.0,172.01,172.18,171.9,172.05,4875.0
2024-07-16 15:00:00,171.93,172.03,170.72,170.88,7400.0,171.93,172.03,170.72,170.88,7400.0
2024-07-16 15:05:00,170.97,170.98,170.67,170.71,7100.0,170.97,170.98,170.67,170.71,7100.0
2024-07-16 15:10:00,170.78,171.15,170.74,170.98,10087.0,170.78,171.15,170.74,170.98,10087.0
2024-07-16 15:15:00,170.9,171.11,170.71,170.71,6515.0,170.9,171.11,170.71,170.71,6515.0
2024-07-16 15:20:00,170.75,170.76,170.28,170.47,9587.0,170.75,170.76,170.28,170.47,9587.0
2024-07-16 15:25:00,170.46,170.66,170.28,170.59,22301.0,170.46,170.66,170.28,170.59,22301.0
2024-07-16 15:30:00,170.67,170.93,170.29,170.5,19877.0,170.67,170.93,170.29,170.5,19877.0
2024-07-16 15:35:00,170.5,171.01,170.49,170.67,8171.0,170.5,171.01,170.49,170.67,8171.0
2024-07-16 15:40:00,170.79,170.81,169.76,169.91,10390.0,170.79,170.81,169.76,169.91,10390.0
2024-07-16 15:45:00,169.93,170.26,169.56,170.04,23060.0,169.93,170.26,169.56,170.04,23060.0
2024-07-16 15:50:00,170.15,170.76,169.93,170.26,34658.0,170.15,170.76,169.93,170.26,34658.0
2024-07-16 15:55:00,170.17,170.3,169.72,170.07,97630.0,170.17,170.3,169.72,170.07,97630.0
2024-07-17 09:30:00,163.67,163.67,160.52,160.93,14522.0,163.67,163.67,160.52,160.93,14522.0
2024-07-17 09:35:00,160.93,165.87,160.68,165.56,150486.0,160.93,165.87,160.68,165.56,150486.0
2024-07-17 09:40:00,165.31,165.83,163.0,164.02,50036.0,165.31,165.83,163.0,164.02,50036.0
2024-07-17 09:45:00,163.92,164.5,163.19,164.36,22196.0,163.92,164.5,163.19,164.36,22196.0
2024-07-17 09:50:00,164.25,167.37,164.24,166.72,59921.0,164.25,167.37,164.24,166.72,59921.0
2024-07-17 09:55:00,166.64,167.06,166.1,166.75,21393.0,166.64,167.06,166.1,166.75,21393.0
2024-07-17 10:00:00,166.69,166.83,164.5,164.5,37726.0,166.69,166.83,164.5,164.5,37726.0
2024-07-17 10:05:00,164.75,164.78,163.21,164.08,24457.0,164.75,164.78,163.21,164.08,24457.0
2024-07-17 10:10:00,164.08,164.71,163.78,164.25,47365.0,164.08,164.71,163.78,164.25,47365.0
2024-07-17 10:15:00,164.25,164.4,163.54,163.54,16219.0,164.25,164.4,163.54,163.54,16219.0
2024-07-17 10:20:00,163.54,164.04,163.0,163.88,21913.0,163.54,164.04,163.0,163.88,21913.0
2024-07-17 10:25:00,163.78,164.7,163.69,164.16,15246.0,163.78,164.7,163.69,164.16,15246.0
2024-07-17 10:30:00,164.09,164.65,163.26,163.54,22718.0,164.09,164.65,163.26,163.54,22718.0
2024-07-17 10:35:00,163.4,163.45,162.89,163.35,14075.0,163.4,163.45,162.89,163.35,14075.0
2024-07-17 10:40:00,163.35,163.88,163.24,163.5,9743.0,163.35,163.88,163.24,163.5,9743.0
2024-07-17 10:45:00,163.53,163.88,163.09,163.47,7213.0,163.53,163.88,163.09,163.47,7213.0
2024-07-17 10:50:00,163.33,163.33,162.86,162.89,11622.0,163.33,163.33,162.86,162.89,11622.0
2024-07-17 10:55:00,162.8,163.01,162.58,162.81,11715.0,162.8,163.01,162.58,162.81,11715.0
2024-07-17 11:00:00,162.82,163.44,162.39,163.39,27346.0,162.82,163.44,162.39,163.39,27346.0
2024-07-17 11:05:00,163.55,163.63,162.59,162.93,12823.0,163.55,163.63,162.59,162.93,12823.0
2024-07-17 11:10:00,162.88,163.2,162.64,162.64,9566.0,162.88,163.2,162.64,162.64,9566.0
2024-07-17 11:15:00,162.64,162.95,162.19,162.77,9079.0,162.64,162.95,162.19,162.77,9079.0
2024-07-17 11:20:00,162.7,162.87,162.33,162.75,10699.0,162.7,162.87,162.33,162.75,10699.0
2024-07-17 11:25:00,162.75,162.89,162.51,162.7,5021.0,162.75,162.89,162.51,162.7,5021.0
2024-07-17 11:30:00,162.7,162.94,162.17,162.17,9974.0,162.7,162.94,162.17,162.17,9974.0
2024-07-17 11:35:00,162.16,162.28,161.54,161.84,17827.0,162.16,162.28,161.54,161.84,17827.0
2024-07-17 11:40:00,161.84,161.87,161.35,161.58,28828.0,161.84,161.87,161.35,161.58,28828.0
2024-07-17 11:45:00,161.48,161.63,161.15,161.34,16386.0,161.48,161.63,161.15,161.34,16386.0
2024-07-17 11:50:00,161.34,161.43,161.05,161.08,9104.0,161.34,161.43,161.05,161.08,9104.0
2024-07-17 11:55:00,161.16,161.38,161.1,161.31,8985.0,161.16,161.38,161.1,161.31,8985.0
2024-07-17 12:00:00,161.31,161.31,160.84,161.02,12052.0,161.31,161.31,160.84,161.02,12052.0
2024-07-17 12:05:00,161.16,161.16,160.78,160.88,5594.0,161.16,161.16,160.78,160.88,5594.0
2024-07-17 12:10:00,160.75,160.76,159.56,159.65,23979.0,160.75,160.76,159.56,159.65,23979.0
2024-07-17 12:15:00,159.6,159.76,158.88,159.34,19906.0,159.6,159.76,158.88,159.34,19906.0
2024-07-17 12:20:00,159.2,159.32,158.59,158.59,12170.0,159.2,159.32,158.59,158.59,12170.0
2024-07-17 12:25:00,158.56,159.03,158.5,158.83,9898.0,158.56,159.03,158.5,158.83,9898.0
2024-07-17 12:30:00,158.87,159.07,158.31,158.43,15906.0,158.87,159.07,158.31,158.43,15906.0
2024-07-17 12:35:00,158.23,158.35,157.72,158.01,11185.0,158.23,158.35,157.72,158.01,11185.0
2024-07-17 12:40:00,158.01,158.23,157.56,157.88,26979.0,158.01,158.23,157.56,157.88,26979.0
2024-07-17 12:45:00,157.88,158.79,157.87,158.26,19687.0,157.88,158.79,157.87,158.26,19687.0
2024-07-17 12:50:00,158.25,159.07,158.05,158.99,21523.0,158.25,159.07,158.05,158.99,21523.0
2024-07-17 12:55:00,159.12,159.82,158.89,159.64,30069.0,159.12,159.82,158.89,159.64,30069.0
2024-07-17 13:00:00,159.62,159.76,159.46,159.5,8463.0,159.62,159.76,159.46,159.5,8463.0
2024-07-17 13:05:00,159.64,160.34,159.5,159.6,16547.0,159.64,160.34,159.5,159.6,16547.0
2024-07-17 13:10:00,159.6,159.79,158.68,159.0,12587.0,159.6,159.79,158.68,159.0,12587.0
2024-07-17 13:15:00,159.13,159.72,158.99,159.31,10137.0,159.13,159.72,158.99,159.31,10137.0
2024-07-17 13:20:00,159.47,159.47,158.68,158.74,6280.0,159.47,159.47,158.68,158.74,6280.0
2024-07-17 13:25:00,158.7,158.92,158.46,158.92,17460.0,158.7,158.92,158.46,158.92,17460.0
2024-07-17 13:30:00,158.86,159.09,158.74,158.92,11949.0,158.86,159.09,158.74,158.92,11949.0
2024-07-17 13:35:00,158.99,159.09,158.65,158.65,12925.0,158.99,159.09,158.65,158.65,12925.0
2024-07-17 13:40:00,158.65,158.99,158.42,158.48,21442.0,158.65,158.99,158.42,158.48,21442.0
2024-07-17 13:45:00,158.38,158.71,158.27,158.67,11883.0,158.38,158.71,158.27,158.67,11883.0
2024-07-17 13:50:00,158.67,158.69,158.15,158.24,15191.0,158.67,158.69,158.15,158.24,15191.0
2024-07-17 13:55:00,158.22,158.67,158.22,158.61,12316.0,158.22,158.67,158.22,158.61,12316.0
2024-07-17 14:00:00,158.55,158.59,157.38,157.75,15769.0,158.55,158.59,157.38,157.75,15769.0
2024-07-17 14:05:00,157.77,158.26,157.63,157.86,10265.0,157.77,158.26,157.63,157.86,10265.0
2024-07-17 14:10:00,157.96,158.42,157.95,158.07,9366.0,157.96,158.42,157.95,158.07,9366.0
2024-07-17 14:15:00,158.18,158.91,158.11,158.53,14656.0,158.18,158.91,158.11,158.53,14656.0
2024-07-17 14:20:00,158.56,158.83,158.42,158.7,10421.0,158.56,158.83,158.42,158.7,10421.0
2024-07-17 14:25:00,158.8,158.91,158.08,158.49,17796.0,158.8,158.91,158.08,158.49,17796.0
2024-07-17 14:30:00,158.49,158.83,158.4,158.7,11263.0,158.49,158.83,158.4,158.7,11263.0
2024-07-17 14:35:00,158.71,159.31,158.56,158.6,15597.0,158.71,159.31,158.56,158.6,15597.0
2024-07-17 14:40:00,158.58,158.84,158.53,158.71,15043.0,158.58,158.84,158.53,158.71,15043.0
2024-07-17 14:45:00,158.7,158.76,158.0,158.0,7816.0,158.7,158.76,158.0,158.0,7816.0
2024-07-17 14:50:00,158.03,158.22,157.76,157.86,17053.0,158.03,158.22,157.76,157.86,17053.0
2024-07-17 14:55:00,157.88,158.34,157.7,157.76,21070.0,157.88,158.34,157.7,157.76,21070.0
2024-07-17 15:00:00,157.72,157.85,156.82,156.89,33853.0,157.72,157.85,156.82,156.89,33853.0
2024-07-17 15:05:00,156.92,157.52,156.8,157.42,24086.0,156.92,157.52,156.8,157.42,24086.0
2024-07-17 15:10:00,157.42,157.52,156.7,156.7,24836.0,157.42,157.52,156.7,156.7,24836.0
2024-07-17 15:15:00,156.74,156.86,156.4,156.76,37164.0,156.74,156.86,156.4,156.76,37164.0
2024-07-17 15:20:00,156.73,156.78,156.56,156.58,16519.0,156.73,156.78,156.56,156.58,16519.0
2024-07-17 15:25:00,156.61,157.47,156.3,157.47,36129.0,156.61,157.47,156.3,157.47,36129.0
2024-07-17 15:30:00,157.47,157.8,156.98,157.72,39321.0,157.47,157.8,156.98,157.72,39321.0
2024-07-17 15:35:00,157.67,157.89,157.08,157.08,39755.0,157.67,157.89,157.08,157.08,39755.0
2024-07-17 15:40:00,157.06,157.06,156.6,156.77,32247.0,157.06,157.06,156.6,156.77,32247.0
2024-07-17 15:45:00,156.77,156.77,156.05,156.14,56814.0,156.77,156.77,156.05,156.14,56814.0
2024-07-17 15:50:00,156.17,156.69,156.04,156.19,70377.0,156.17,156.69,156.04,156.19,70377.0
2024-07-17 15:55:00,156.13,156.22,155.48,156.02,166875.0,156.13,156.22,155.48,156.02,166875.0
2024-07-18 09:30:00,155.78,157.0,154.15,154.81,62643.0,155.78,157.0,154.15,154.81,62643.0
2024-07-18 09:35:00,154.75,156.71,154.75,155.79,23879.0,154.75,156.71,154.75,155.79,23879.0
2024-07-18 09:40:00,155.77,156.35,154.75,154.75,17273.0,155.77,156.35,154.75,154.75,17273.0
2024-07-18 09:45:00,154.75,156.29,154.5,155.58,10493.0,154.75,156.29,154.5,155.58,10493.0
2024-07-18 09:50:00,156.1,156.25,155.39,155.87,3752.0,156.1,156.25,155.39,155.87,3752.0
2024-07-18 09:55:00,155.79,156.58,155.72,156.24,7756.0,155.79,156.58,155.72,156.24,7756.0
2024-07-18 10:00:00,156.34,156.67,155.78,155.99,8244.0,156.34,156.67,155.78,155.99,8244.0
2024-07-18 10:05:00,156.26,156.82,155.98,156.82,16718.0,156.26,156.82,155.98,156.82,16718.0
2024-07-18 10:10:00,156.56,156.79,155.75,156.37,42007.0,156.56,156.79,155.75,156.37,42007.0
2024-07-18 10:15:00,156.38,156.85,155.34,155.34,14197.0,156.38,156.85,155.34,155.34,14197.0
2024-07-18 10:20:00,155.4,155.66,154.27,154.87,12080.0,155.4,155.66,154.27,154.87,12080.0
2024-07-18 10:25:00,154.83,155.03,154.1,154.11,14771.0,154.83,155.03,154.1,154.11,14771.0
2024-07-18 10:30:00,153.9,154.37,153.31,154.0,23300.0,153.9,154.37,153.31,154.0,23300.0
2024-07-18 10:35:00,153.97,154.3,153.62,153.83,24767.0,153.97,154.3,153.62,153.83,24767.0
2024-07-18 10:40:00,153.58,154.06,153.1,153.97,10998.0,153.58,154.06,153.1,153.97,10998.0
2024-07-18 10:45:00,154.09,154.1,152.76,153.53,23935.0,154.09,154.1,152.76,153.53,23935.0
2024-07-18 10:50:00,153.59,153.61,153.01,153.47,16719.0,153.59,153.61,153.01,153.47,16719.0
2024-07-18 10:55:00,153.53,153.68,153.27,153.43,16450.0,153.53,153.68,153.27,153.43,16450.0
2024-07-18 11:00:00,153.34,154.02,153.26,153.42,15655.0,153.34,154.02,153.26,153.42,15655.0
2024-07-18 11:05:00,153.38,153.64,152.49,152.65,24562.0,153.38,153.64,152.49,152.65,24562.0
2024-07-18 11:10:00,152.52,152.65,152.03,152.22,17115.0,152.52,152.65,152.03,152.22,17115.0
2024-07-18 11:15:00,152.22,152.7,152.21,152.67,7323.0,152.22,152.7,152.21,152.67,7323.0
2024-07-18 11:20:00,152.7,152.7,152.0,152.17,8778.0,152.7,152.7,152.0,152.17,8778.0
2024-07-18 11:25:00,152.25,152.57,151.65,151.81,22593.0,152.25,152.57,151.65,151.81,22593.0
2024-07-18 11:30:00,151.88,152.0,151.12,151.12,24684.0,151.88,152.0,151.12,151.12,24684.0
2024-07-18 11:35:00,151.28,151.7,151.1,151.5,16249.0,151.28,151.7,151.1,151.5,16249.0
2024-07-18 11:40:00,151.5,152.11,151.47,151.77,13394.0,151.5,152.11,151.47,151.77,13394.0
2024-07-18 11:45:00,151.85,152.25,151.38,151.39,19104.0,151.85,152.25,151.38,151.39,19104.0
2024-07-18 11:50:00,151.53,151.68,151.13,151.13,6164.0,151.53,151.68,151.13,151.13,6164.0
2024-07-18 11:55:00,151.15,151.24,150.63,150.88,31129.0,151.15,151.24,150.63,150.88,31129.0
2024-07-18 12:00:00,150.94,151.23,150.87,150.95,8005.0,150.94,151.23,150.87,150.95,8005.0
2024-07-18 12:05:00,150.95,151.82,150.82,151.77,15902.0,150.95,151.82,150.82,151.77,15902.0
2024-07-18 12:10:00,151.86,152.22,151.77,152.22,14011.0,151.86,152.22,151.77,152.22,14011.0
2024-07-18 12:15:00,152.27,152.27,151.96,151.96,20890.0,152.27,152.27,151.96,151.96,20890.0
2024-07-18 12:20:00,152.08,152.58,151.86,152.58,15546.0,152.08,152.58,151.86,152.58,15546.0
2024-07-18 12:25:00,152.76,153.11,152.76,152.92,21155.0,152.76,153.11,152.76,152.92,21155.0
2024-07-18 12:30:00,152.92,153.52,152.66,153.5,17050.0,152.92,153.52,152.66,153.5,17050.0
2024-07-18 12:35:00,153.39,153.55,153.38,153.48,3621.0,153.39,153.55,153.38,153.48,3621.0
2024-07-18 12:40:00,153.58,154.0,153.41,153.85,18321.0,153.58,154.0,153.41,153.85,18321.0
2024-07-18 12:45:00,153.93,154.56,153.91,154.4,10576.0,153.93,154.56,153.91,154.4,10576.0
2024-07-18 12:50:00,154.14,154.27,153.84,153.88,6720.0,154.14,154.27,153.84,153.88,6720.0
2024-07-18 12:55:00,153.94,154.5,153.86,154.41,10201.0,153.94,154.5,153.86,154.41,10201.0
2024-07-18 13:00:00,154.7,154.7,153.42,153.42,8872.0,154.7,154.7,153.42,153.42,8872.0
2024-07-18 13:05:00,153.26,153.43,152.85,152.98,8633.0,153.26,153.43,152.85,152.98,8633.0
2024-07-18 13:10:00,153.11,153.53,152.99,153.53,5189.0,153.11,153.53,152.99,153.53,5189.0
2024-07-18 13:15:00,153.39,153.74,153.39,153.66,8002.0,153.39,153.74,153.39,153.66,8002.0
2024-07-18 13:20:00,153.59,154.06,153.59,153.67,6612.0,153.59,154.06,153.59,153.67,6612.0
2024-07-18 13:25:00,153.49,153.6,153.23,153.35,4187.0,153.49,153.6,153.23,153.35,4187.0
2024-07-18 13:30:00,153.36,153.51,153.32,153.37,5948.0,153.36,153.51,153.32,153.37,5948.0
2024-07-18 13:35:00,153.36,153.36,152.98,153.09,5527.0,153.36,153.36,152.98,153.09,5527.0
2024-07-18 13:40:00,153.2,153.2,152.77,153.05,8129.0,153.2,153.2,152.77,153.05,8129.0
2024-07-18 13:45:00,153.14,153.96,153.14,153.96,5780.0,153.14,153.96,153.14,153.96,5780.0
2024-07-18 13:50:00,153.82,153.82,153.11,153.13,5923.0,153.82,153.82,153.11,153.13,5923.0
2024-07-18 13:55:00,153.11,153.27,152.97,153.13,5911.0,153.11,153.27,152.97,153.13,5911.0
2024-07-18 14:00:00,153.13,153.87,152.99,153.87,7974.0,153.13,153.87,152.99,153.87,7974.0
2024-07-18 14:05:00,154.07,154.77,154.07,154.61,3896.0,154.07,154.77,154.07,154.61,3896.0
2024-07-18 14:10:00,154.67,154.75,154.29,154.41,7697.0,154.67,154.75,154.29,154.41,7697.0
2024-07-18 14:15:00,154.56,154.67,154.41,154.56,8109.0,154.56,154.67,154.41,154.56,8109.0
2024-07-18 14:20:00,154.64,155.3,154.54,154.99,15834.0,154.64,155.3,154.54,154.99,15834.0
2024-07-18 14:25:00,154.82,154.93,154.47,154.59,4103.0,154.82,154.93,154.47,154.59,4103.0
2024-07-18 14:30:00,154.6,155.1,154.32,154.91,12829.0,154.6,155.1,154.32,154.91,12829.0
2024-07-18 14:35:00,155.1,155.1,154.89,154.89,7840.0,155.1,155.1,154.89,154.89,7840.0
2024-07-18 14:40:00,154.96,155.1,154.4,154.4,15011.0,154.96,155.1,154.4,154.4,15011.0
2024-07-18 14:45:00,154.37,154.93,154.33,154.88,21421.0,154.37,154.93,154.33,154.88,21421.0
2024-07-18 14:50:00,155.01,155.69,154.89,155.67,6280.0,155.01,155.69,154.89,155.67,6280.0
2024-07-18 14:55:00,155.6,155.83,155.51,155.61,10741.0,155.6,155.83,155.51,155.61,10741.0
2024-07-18 15:00:00,155.66,156.29,155.66,155.91,10189.0,155.66,156.29,155.66,155.91,10189.0
2024-07-18 15:05:00,155.72,156.06,155.68,155.91,4332.0,155.72,156.06,155.68,155.91,4332.0
2024-07-18 15:10:00,155.87,155.97,155.12,155.32,10733.0,155.87,155.97,155.12,155.32,10733.0
2024-07-18 15:15:00,155.45,155.98,155.41,155.78,5728.0,155.45,155.98,155.41,155.78,5728.0
2024-07-18 15:20:00,155.89,155.96,155.14,155.28,13535.0,155.89,155.96,155.14,155.28,13535.0
2024-07-18 15:25:00,155.36,155.6,155.31,155.45,8104.0,155.36,155.6,155.31,155.45,8104.0
2024-07-18 15:30:00,155.45,156.01,155.44,155.51,13835.0,155.45,156.01,155.44,155.51,13835.0
2024-07-18 15:35:00,155.57,156.2,155.57,156.15,16137.0,155.57,156.2,155.57,156.15,16137.0
2024-07-18 15:40:00,156.19,156.65,156.12,156.48,33486.0,156.19,156.65,156.12,156.48,33486.0
2024-07-18 15:45:00,156.49,156.85,156.24,156.85,38208.0,156.49,156.85,156.24,156.85,38208.0
2024-07-18 15:50:00,156.75,156.98,156.45,156.45,57460.0,156.75,156.98,156.45,156.45,57460.0
2024-07-18 15:55:00,156.45,157.11,156.45,156.87,122053.0,156.45,157.11,156.45,156.87,122053.0
2024-07-19 09:30:00,157.07,158.54,157.06,158.08,24965.0,157.07,158.54,157.06,158.08,24965.0
2024-07-19 09:35:00,157.98,159.2,157.48,159.17,31462.0,157.98,159.2,157.48,159.17,31462.0
2024-07-19 09:40:00,158.66,159.17,157.42,157.43,19136.0,158.66,159.17,157.42,157.43,19136.0
2024-07-19 09:45:00,157.45,157.71,157.02,157.14,7940.0,157.45,157.71,157.02,157.14,7940.0
2024-07-19 09:50:00,157.76,157.88,156.11,156.93,15492.0,157.76,157.88,156.11,156.93,15492.0
2024-07-19 09:55:00,157.11,158.33,157.1,157.68,6947.0,157.11,158.33,157.1,157.68,6947.0
2024-07-19 10:00:00,157.67,158.56,157.09,158.1,20463.0,157.67,158.56,157.09,158.1,20463.0
2024-07-19 10:05:00,158.11,159.65,157.86,159.07,34132.0,158.11,159.65,157.86,159.07,34132.0
2024-07-19 10:10:00,159.25,159.33,158.54,158.54,6439.0,159.25,159.33,158.54,158.54,6439.0
2024-07-19 10:15:00,158.71,159.9,158.71,159.54,34983.0,158.71,159.9,158.71,159.54,34983.0
2024-07-19 10:20:00,159.55,159.64,159.18,159.47,4853.0,159.55,159.64,159.18,159.47,4853.0
2024-07-19 10:25:00,159.43,159.43,158.18,158.83,15550.0,159.43,159.43,158.18,158.83,15550.0
2024-07-19 10:30:00,158.94,159.28,158.49,158.61,8195.0,158.94,159.28,158.49,158.61,8195.0
2024-07-19 10:35:00,158.4,159.05,158.07,158.27,6336.0,158.4,159.05,158.07,158.27,6336.0
2024-07-19 10:40:00,158.01,158.43,157.52,157.63,7694.0,158.01,158.43,157.52,157.63,7694.0
2024-07-19 10:45:00,157.5,157.94,157.16,157.23,7166.0,157.5,157.94,157.16,157.23,7166.0
2024-07-19 10:50:00,157.19,157.67,157.14,157.17,6657.0,157.19,157.67,157.14,157.17,6657.0
2024-07-19 10:55:00,157.15,157.58,156.78,157.58,9244.0,157.15,157.58,156.78,157.58,9244.0
2024-07-19 11:00:00,157.58,158.14,157.54,157.85,4315.0,157.58,158.14,157.54,157.85,4315.0
2024-07-19 11:05:00,157.62,158.11,156.86,156.86,10120.0,157.62,158.11,156.86,156.86,10120.0
2024-07-19 11:10:00,157.16,157.16,156.38,156.81,11009.0,157.16,157.16,156.38,156.81,11009.0
2024-07-19 11:15:00,156.82,157.03,156.65,156.97,5930.0,156.82,157.03,156.65,156.97,5930.0
2024-07-19 11:20:00,157.1,157.24,156.55,156.55,8364.0,157.1,157.24,156.55,156.55,8364.0
2024-07-19 11:25:00,156.57,156.84,156.15,156.31,7966.0,156.57,156.84,156.15,156.31,7966.0
2024-07-19 11:30:00,156.48,156.69,156.2,156.25,4549.0,156.48,156.69,156.2,156.25,4549.0
2024-07-19 11:35:00,156.34,156.56,156.2,156.27,4242.0,156.34,156.56,156.2,156.27,4242.0
2024-07-19 11:40:00,156.39,156.86,156.28,156.69,10411.0,156.39,156.86,156.28,156.69,10411.0
2024-07-19 11:45:00,156.71,157.25,156.63,157.24,7612.0,156.71,157.25,156.63,157.24,7612.0
2024-07-19 11:50:00,157.2,157.51,157.09,157.09,3951.0,157.2,157.51,157.09,157.09,3951.0
2024-07-19 11:55:00,157.03,157.93,157.03,157.73,10744.0,157.03,157.93,157.03,157.73,10744.0
2024-07-19 12:00:00,157.78,157.98,157.66,157.69,5133.0,157.78,157.98,157.66,157.69,5133.0
2024-07-19 12:05:00,157.72,157.98,157.52,157.77,3783.0,157.72,157.98,157.52,157.77,3783.0
2024-07-19 12:10:00,157.59,159.33,157.56,159.14,13392.0,157.59,159.33,157.56,159.14,13392.0
2024-07-19 12:15:00,159.14,159.27,158.34,158.35,11569.0,159.14,159.27,158.34,158.35,11569.0
2024-07-19 12:20:00,158.25,158.46,157.9,158.34,3488.0,158.25,158.46,157.9,158.34,3488.0
2024-07-19 12:25:00,158.33,158.33,157.85,157.87,3371.0,158.33,158.33,157.85,157.87,3371.0
2024-07-19 12:30:00,157.93,158.13,157.57,157.77,4454.0,157.93,158.13,157.57,157.77,4454.0
2024-07-19 12:35:00,157.81,158.12,157.67,157.77,6122.0,157.81,158.12,157.67,157.77,6122.0
2024-07-19 12:40:00,157.94,158.27,157.77,158.08,5698.0,157.94,158.27,157.77,158.08,5698.0
2024-07-19 12:45:00,158.04,158.17,157.8,158.0,8050.0,158.04,158.17,157.8,158.0,8050.0
2024-07-19 12:50:00,157.96,158.55,157.5,158.21,16849.0,157.96,158.55,157.5,158.21,16849.0
2024-07-19 12:55:00,158.29,158.52,158.12,158.28,4761.0,158.29,158.52,158.12,158.28,4761.0
2024-07-19 13:00:00,158.28,158.29,157.94,158.06,5173.0,158.28,158.29,157.94,158.06,5173.0
2024-07-19 13:05:00,158.32,158.39,158.13,158.26,3459.0,158.32,158.39,158.13,158.26,3459.0
2024-07-19 13:10:00,158.07,158.22,157.83,157.89,6843.0,158.07,158.22,157.83,157.89,6843.0
2024-07-19 13:15:00,157.81,158.08,157.02,157.3,7326.0,157.81,158.08,157.02,157.3,7326.0
2024-07-19 13:20:00,157.37,157.69,157.08,157.62,6493.0,157.37,157.69,157.08,157.62,6493.0
2024-07-19 13:25:00,157.89,158.09,157.5,157.5,3200.0,157.89,158.09,157.5,157.5,3200.0
2024-07-19 13:30:00,157.41,157.75,157.21,157.65,5973.0,157.41,157.75,157.21,157.65,5973.0
2024-07-19 13:35:00,157.54,157.88,157.46,157.84,5260.0,157.54,157.88,157.46,157.84,5260.0
2024-07-19 13:40:00,157.67,157.76,156.79,156.79,5321.0,157.67,157.76,156.79,156.79,5321.0
2024-07-19 13:45:00,156.9,157.14,156.6,157.14,6240.0,156.9,157.14,156.6,157.14,6240.0
2024-07-19 13:50:00,156.9,157.09,156.48,156.48,3933.0,156.9,157.09,156.48,156.48,3933.0
2024-07-19 13:55:00,156.45,156.93,156.37,156.76,7588.0,156.45,156.93,156.37,156.76,7588.0
2024-07-19 14:00:00,156.87,156.95,156.34,156.55,6096.0,156.87,156.95,156.34,156.55,6096.0
2024-07-19 14:05:00,156.83,156.9,156.47,156.61,3396.0,156.83,156.9,156.47,156.61,3396.0
2024-07-19 14:10:00,156.63,156.89,156.5,156.62,4978.0,156.63,156.89,156.5,156.62,4978.0
2024-07-19 14:15:00,156.64,156.83,156.39,156.39,5589.0,156.64,156.83,156.39,156.39,5589.0
2024-07-19 14:20:00,156.33,156.33,156.0,156.2,6225.0,156.33,156.33,156.0,156.2,6225.0
2024-07-19 14:25:00,156.43,156.81,156.14,156.72,10484.0,156.43,156.81,156.14,156.72,10484.0
2024-07-19 14:30:00,156.7,157.36,156.64,157.22,12811.0,156.7,157.36,156.64,157.22,12811.0
2024-07-19 14:35:00,157.34,157.48,156.83,156.85,5600.0,157.34,157.48,156.83,156.85,5600.0
2024-07-19 14:40:00,156.91,157.53,156.89,157.3,13455.0,156.91,157.53,156.89,157.3,13455.0
2024-07-19 14:45:00,157.08,157.38,156.96,157.27,8439.0,157.08,157.38,156.96,157.27,8439.0
2024-07-19 14:50:00,157.38,157.57,157.14,157.14,11368.0,157.38,157.57,157.14,157.14,11368.0
2024-07-19 14:55:00,157.15,157.62,157.15,157.62,8940.0,157.15,157.62,157.15,157.62,8940.0
2024-07-19 15:00:00,157.71,159.11,157.53,159.11,8688.0,157.71,159.11,157.53,159.11,8688.0
2024-07-19 15:05:00,159.2,159.29,158.66,159.19,13595.0,159.2,159.29,158.66,159.19,13595.0
2024-07-19 15:10:00,159.24,159.3,158.65,158.81,15615.0,159.24,159.3,158.65,158.81,15615.0
2024-07-19 15:15:00,159.01,159.01,158.3,158.74,9367.0,159.01,159.01,158.3,158.74,9367.0
2024-07-19 15:20:00,158.74,159.09,158.42,158.42,7255.0,158.74,159.09,158.42,158.42,7255.0
2024-07-19 15:25:00,158.5,158.84,158.22,158.42,8859.0,158.5,158.84,158.22,158.42,8859.0
2024-07-19 15:30:00,158.46,159.39,158.26,158.89,29459.0,158.46,159.39,158.26,158.89,29459.0
2024-07-19 15:35:00,158.98,159.06,158.0,158.08,10685.0,158.98,159.06,158.0,158.08,10685.0
2024-07-19 15:40:00,158.15,158.15,157.7,157.7,15656.0,158.15,158.15,157.7,157.7,15656.0
2024-07-19 15:45:00,157.8,158.07,157.7,158.07,26298.0,157.8,158.07,157.7,158.07,26298.0
2024-07-19 15:50:00,158.19,159.96,158.19,158.81,77304.0,158.19,159.96,158.19,158.81,77304.0
2024-07-19 15:55:00,158.73,159.17,157.87,158.6,225187.0,158.73,159.17,157.87,158.6,225187.0
2024-07-22 09:30:00,166.78,168.2,165.15,167.33,174236.0,166.78,168.2,165.15,167.33,174236.0
2024-07-22 09:35:00,167.32,168.74,166.04,166.63,58639.0,167.32,168.74,166.04,166.63,58639.0
2024-07-22 09:40:00,166.54,166.74,164.41,165.52,41775.0,166.54,166.74,164.41,165.52,41775.0
2024-07-22 09:45:00,166.08,167.0,164.21,164.33,47034.0,166.08,167.0,164.21,164.33,47034.0
2024-07-22 09:50:00,164.22,164.9,163.05,163.36,34230.0,164.22,164.9,163.05,163.36,34230.0
2024-07-22 09:55:00,163.23,163.47,162.55,163.28,46976.0,163.23,163.47,162.55,163.28,46976.0
2024-07-22 10:00:00,163.28,164.21,162.86,163.04,22269.0,163.28,164.21,162.86,163.04,22269.0
2024-07-22 10:05:00,162.95,163.22,161.35,161.35,28417.0,162.95,163.22,161.35,161.35,28417.0
2024-07-22 10:10:00,161.65,162.49,159.96,162.23,21322.0,161.65,162.49,159.96,162.23,21322.0
2024-07-22 10:15:00,162.2,162.22,161.03,161.34,34140.0,162.2,162.22,161.03,161.34,34140.0
2024-07-22 10:20:00,161.34,162.51,161.07,162.3,32791.0,161.34,162.51,161.07,162.3,32791.0
2024-07-22 10:25:00,162.29,162.6,161.9,162.05,24229.0,162.29,162.6,161.9,162.05,24229.0
2024-07-22 10:30:00,162.06,162.98,161.07,162.14,27957.0,162.06,162.98,161.07,162.14,27957.0
2024-07-22 10:35:00,162.28,162.5,161.02,161.9,9126.0,162.28,162.5,161.02,161.9,9126.0
2024-07-22 10:40:00,161.72,161.9,161.17,161.39,33374.0,161.72,161.9,161.17,161.39,33374.0
2024-07-22 10:45:00,161.58,161.67,160.16,160.48,20841.0,161.58,161.67,160.16,160.48,20841.0
2024-07-22 10:50:00,160.49,161.17,160.42,160.6,11696.0,160.49,161.17,160.42,160.6,11696.0
2024-07-22 10:55:00,160.87,160.89,159.98,160.51,23370.0,160.87,160.89,159.98,160.51,23370.0
2024-07-22 11:00:00,160.7,160.84,159.81,160.63,13241.0,160.7,160.84,159.81,160.63,13241.0
2024-07-22 11:05:00,160.6,160.61,159.06,159.06,14629.0,160.6,160.61,159.06,159.06,14629.0
2024-07-22 11:10:00,159.26,159.96,159.0,159.72,21115.0,159.26,159.96,159.0,159.72,21115.0
2024-07-22 11:15:00,159.74,159.75,158.52,158.52,8348.0,159.74,159.75,158.52,158.52,8348.0
2024-07-22 11:20:00,158.67,159.04,158.18,158.18,12571.0,158.67,159.04,158.18,158.18,12571.0
2024-07-22 11:25:00,157.99,158.53,157.8,158.06,15419.0,157.99,158.53,157.8,158.06,15419.0
2024-07-22 11:30:00,158.07,158.33,157.71,157.94,9834.0,158.07,158.33,157.71,157.94,9834.0
2024-07-22 11:35:00,158.03,159.0,157.9,158.97,13680.0,158.03,159.0,157.9,158.97,13680.0
2024-07-22 11:40:00,158.98,159.53,158.55,159.4,20490.0,158.98,159.53,158.55,159.4,20490.0
2024-07-22 11:45:00,159.23,159.45,158.68,159.26,7206.0,159.23,159.45,158.68,159.26,7206.0
2024-07-22 11:50:00,159.06,159.85,158.75,159.85,6258.0,159.06,159.85,158.75,159.85,6258.0
2024-07-22 11:55:00,159.7,159.7,158.87,159.06,6674.0,159.7,159.7,158.87,159.06,6674.0
2024-07-22 12:00:00,158.87,159.41,158.48,158.53,3925.0,158.87,159.41,158.48,158.53,3925.0
2024-07-22 12:05:00,158.53,159.46,158.37,159.1,6909.0,158.53,159.46,158.37,159.1,6909.0
2024-07-22 12:10:00,159.07,159.2,158.93,159.05,3730.0,159.07,159.2,158.93,159.05,3730.0
2024-07-22 12:15:00,159.14,159.52,158.97,159.15,7221.0,159.14,159.52,158.97,159.15,7221.0
2024-07-22 12:20:00,158.97,159.26,158.83,158.83,3133.0,158.97,159.26,158.83,158.83,3133.0
2024-07-22 12:25:00,158.87,159.12,158.66,158.75,3000.0,158.87,159.12,158.66,158.75,3000.0
2024-07-22 12:30:00,158.6,158.77,158.45,158.53,5178.0,158.6,158.77,158.45,158.53,5178.0
2024-07-22 12:35:00,158.55,158.97,158.47,158.97,4728.0,158.55,158.97,158.47,158.97,4728.0
2024-07-22 12:40:00,158.87,158.89,158.22,158.65,6447.0,158.87,158.89,158.22,158.65,6447.0
2024-07-22 12:45:00,158.47,158.91,158.47,158.66,4737.0,158.47,158.91,158.47,158.66,4737.0
2024-07-22 12:50:00,158.54,159.2,158.42,159.15,8180.0,158.54,159.2,158.42,159.15,8180.0
2024-07-22 12:55:00,159.11,159.16,158.5,158.88,24071.0,159.11,159.16,158.5,158.88,24071.0
2024-07-22 13:00:00,159.08,159.12,158.78,158.93,1701.0,159.08,159.12,158.78,158.93,1701.0
2024-07-22 13:05:00,159.06,159.51,158.94,159.49,9429.0,159.06,159.51,158.94,159.49,9429.0
2024-07-22 13:10:00,159.56,159.87,159.42,159.63,10734.0,159.56,159.87,159.42,159.63,10734.0
2024-07-22 13:15:00,159.7,160.29,159.57,160.16,11988.0,159.7,160.29,159.57,160.16,11988.0
2024-07-22 13:20:00,160.06,160.06,159.69,159.78,10863.0,160.06,160.06,159.69,159.78,10863.0
2024-07-22 13:25:00,159.74,160.04,159.43,159.68,14059.0,159.74,160.04,159.43,159.68,14059.0
2024-07-22 13:30:00,159.67,160.43,159.53,160.16,25141.0,159.67,160.43,159.53,160.16,25141.0
2024-07-22 13:35:00,159.92,160.0,159.28,159.41,14599.0,159.92,160.0,159.28,159.41,14599.0
2024-07-22 13:40:00,159.41,159.64,159.2,159.2,6011.0,159.41,159.64,159.2,159.2,6011.0
2024-07-22 13:45:00,159.04,159.7,158.76,159.31,10139.0,159.04,159.7,158.76,159.31,10139.0
2024-07-22 13:50:00,159.57,159.57,158.77,158.97,5439.0,159.57,159.57,158.77,158.97,5439.0
2024-07-22 13:55:00,158.92,159.35,158.86,159.18,7535.0,158.92,159.35,158.86,159.18,7535.0
2024-07-22 14:00:00,159.04,159.3,159.04,159.11,3900.0,159.04,159.3,159.04,159.11,3900.0
2024-07-22 14:05:00,159.16,159.82,159.1,159.78,5510.0,159.16,159.82,159.1,159.78,5510.0
2024-07-22 14:10:00,159.69,159.72,158.51,158.51,7119.0,159.69,159.72,158.51,158.51,7119.0
2024-07-22 14:15:00,158.69,158.85,158.39,158.7,7627.0,158.69,158.85,158.39,158.7,7627.0
2024-07-22 14:20:00,158.75,158.86,158.55,158.77,3646.0,158.75,158.86,158.55,158.77,3646.0
2024-07-22 14:25:00,158.76,158.91,158.33,158.33,8278.0,158.76,158.91,158.33,158.33,8278.0
2024-07-22 14:30:00,158.35,158.76,158.2,158.4,14445.0,158.35,158.76,158.2,158.4,14445.0
2024-07-22 14:35:00,158.4,158.66,158.17,158.38,7573.0,158.4,158.66,158.17,158.38,7573.0
2024-07-22 14:40:00,158.38,158.45,158.11,158.28,7889.0,158.38,158.45,158.11,158.28,7889.0
2024-07-22 14:45:00,158.29,158.56,158.23,158.43,4609.0,158.29,158.56,158.23,158.43,4609.0
2024-07-22 14:50:00,158.32,158.71,158.32,158.56,14540.0,158.32,158.71,158.32,158.56,14540.0
2024-07-22 14:55:00,158.47,158.99,158.34,158.82,13326.0,158.47,158.99,158.34,158.82,13326.0
2024-07-22 15:00:00,158.7,159.12,158.48,158.81,13266.0,158.7,159.12,158.48,158.81,13266.0
2024-07-22 15:05:00,159.07,159.12,158.66,158.96,6886.0,159.07,159.12,158.66,158.96,6886.0
2024-07-22 15:10:00,158.91,159.13,158.81,158.9,6687.0,158.91,159.13,158.81,158.9,6687.0
2024-07-22 15:15:00,158.9,159.17,158.71,158.93,7477.0,158.9,159.17,158.71,158.93,7477.0
2024-07-22 15:20:00,158.87,159.02,158.51,158.71,9781.0,158.87,159.02,158.51,158.71,9781.0
2024-07-22 15:25:00,158.66,158.68,158.22,158.33,4484.0,158.66,158.68,158.22,158.33,4484.0
2024-07-22 15:30:00,158.46,158.73,158.21,158.44,6643.0,158.46,158.73,158.21,158.44,6643.0
2024-07-22 15:35:00,158.55,158.96,158.55,158.96,8689.0,158.55,158.96,158.55,158.96,8689.0
2024-07-22 15:40:00,158.78,158.99,158.73,158.84,15832.0,158.78,158.99,158.73,158.84,15832.0
2024-07-22 15:45:00,158.91,159.25,158.75,158.85,16059.0,158.91,159.25,158.75,158.85,16059.0
2024-07-22 15:50:00,158.84,158.97,158.22,158.63,37749.0,158.84,158.97,158.22,158.63,37749.0
2024-07-22 15:55:00,158.65,158.69,158.16,158.28,96784.0,158.65,158.69,158.16,158.28,96784.0
2024-07-23 09:30:00,159.42,159.75,158.32,158.32,12474.0,159.42,159.75,158.32,158.32,12474.0
2024-07-23 09:35:00,158.89,159.21,158.26,158.62,2541.0,158.89,159.21,158.26,158.62,2541.0
2024-07-23 09:40:00,158.62,159.69,158.61,159.52,6986.0,158.62,159.69,158.61,159.52,6986.0
2024-07-23 09:45:00,159.41,160.7,159.4,160.29,9558.0,159.41,160.7,159.4,160.29,9558.0
2024-07-23 09:50:00,160.55,160.55,159.74,159.99,1882.0,160.55,160.55,159.74,159.99,1882.0
2024-07-23 09:55:00,160.0,161.17,160.0,160.62,12393.0,160.0,161.17,160.0,160.62,12393.0
2024-07-23 10:00:00,160.74,161.84,160.74,161.56,17916.0,160.74,161.84,160.74,161.56,17916.0
2024-07-23 10:05:00,161.7,161.82,161.17,161.38,13218.0,161.7,161.82,161.17,161.38,13218.0
2024-07-23 10:10:00,161.38,162.22,161.37,162.22,8995.0,161.38,162.22,161.37,162.22,8995.0
2024-07-23 10:15:00,162.15,163.68,162.15,163.56,13403.0,162.15,163.68,162.15,163.56,13403.0
2024-07-23 10:20:00,163.71,163.71,162.59,162.96,34530.0,163.71,163.71,162.59,162.96,34530.0
2024-07-23 10:25:00,162.96,163.14,162.28,163.12,18888.0,162.96,163.14,162.28,163.12,18888.0
2024-07-23 10:30:00,163.03,163.45,162.5,163.05,15192.0,163.03,163.45,162.5,163.05,15192.0
2024-07-23 10:35:00,163.1,163.1,162.06,162.28,6381.0,163.1,163.1,162.06,162.28,6381.0
2024-07-23 10:40:00,161.89,162.42,161.39,162.37,4914.0,161.89,162.42,161.39,162.37,4914.0
2024-07-23 10:45:00,162.31,162.34,161.51,161.68,9362.0,162.31,162.34,161.51,161.68,9362.0
2024-07-23 10:50:00,161.74,162.0,161.12,161.25,13948.0,161.74,162.0,161.12,161.25,13948.0
2024-07-23 10:55:00,161.16,162.0,161.01,161.42,6213.0,161.16,162.0,161.01,161.42,6213.0
2024-07-23 11:00:00,161.71,161.83,161.25,161.67,4268.0,161.71,161.83,161.25,161.67,4268.0
2024-07-23 11:05:00,161.64,161.7,161.32,161.53,1100.0,161.64,161.7,161.32,161.53,1100.0
2024-07-23 11:10:00,161.48,161.81,161.31,161.81,6219.0,161.48,161.81,161.31,161.81,6219.0
2024-07-23 11:15:00,161.8,162.04,161.66,161.93,4342.0,161.8,162.04,161.66,161.93,4342.0
2024-07-23 11:20:00,161.72,161.79,161.35,161.49,3464.0,161.72,161.79,161.35,161.49,3464.0
2024-07-23 11:25:00,161.31,161.63,161.21,161.22,8609.0,161.31,161.63,161.21,161.22,8609.0
2024-07-23 11:30:00,161.21,161.83,161.18,161.83,5668.0,161.21,161.83,161.18,161.83,5668.0
2024-07-23 11:35:00,161.87,161.87,161.48,161.59,1721.0,161.87,161.87,161.48,161.59,1721.0
2024-07-23 11:40:00,161.66,161.7,161.46,161.46,2912.0,161.66,161.7,161.46,161.46,2912.0
2024-07-23 11:45:00,161.57,161.57,161.15,161.16,3008.0,161.57,161.57,161.15,161.16,3008.0
2024-07-23 11:50:00,161.15,161.47,161.02,161.19,5894.0,161.15,161.47,161.02,161.19,5894.0
2024-07-23 11:55:00,161.17,161.33,161.07,161.19,5553.0,161.17,161.33,161.07,161.19,5553.0
2024-07-23 12:00:00,161.0,161.08,160.62,160.67,21697.0,161.0,161.08,160.62,160.67,21697.0
2024-07-23 12:05:00,160.68,161.09,160.68,160.91,4181.0,160.68,161.09,160.68,160.91,4181.0
2024-07-23 12:10:00,160.73,161.12,160.73,161.12,2264.0,160.73,161.12,160.73,161.12,2264.0
2024-07-23 12:15:00,160.86,160.88,160.56,160.66,4117.0,160.86,160.88,160.56,160.66,4117.0
2024-07-23 12:20:00,160.62,160.62,159.8,159.81,6184.0,160.62,160.62,159.8,159.81,6184.0
2024-07-23 12:25:00,159.81,160.44,159.78,159.87,30766.0,159.81,160.44,159.78,159.87,30766.0
2024-07-23 12:30:00,159.88,159.97,159.7,159.7,1040.0,159.88,159.97,159.7,159.7,1040.0
2024-07-23 12:35:00,159.82,160.1,159.59,159.59,4575.0,159.82,160.1,159.59,159.59,4575.0
2024-07-23 12:40:00,159.63,160.08,159.61,160.04,3282.0,159.63,160.08,159.61,160.04,3282.0
2024-07-23 12:45:00,160.06,160.31,160.03,160.15,3756.0,160.06,160.31,160.03,160.15,3756.0
2024-07-23 12:50:00,160.15,160.18,159.99,160.11,2626.0,160.15,160.18,159.99,160.11,2626.0
2024-07-23 12:55:00,160.11,160.23,159.82,160.05,3141.0,160.11,160.23,159.82,160.05,3141.0
2024-07-23 13:00:00,160.21,161.0,160.19,161.0,2961.0,160.21,161.0,160.19,161.0,2961.0
2024-07-23 13:05:00,161.09,161.09,160.67,160.78,3408.0,161.09,161.09,160.67,160.78,3408.0
2024-07-23 13:10:00,160.57,161.05,160.52,160.91,2605.0,160.57,161.05,160.52,160.91,2605.0
2024-07-23 13:15:00,160.91,161.05,160.65,160.65,2160.0,160.91,161.05,160.65,160.65,2160.0
2024-07-23 13:20:00,160.75,161.27,160.71,161.27,2560.0,160.75,161.27,160.71,161.27,2560.0
2024-07-23 13:25:00,161.18,161.2,161.07,161.2,800.0,161.18,161.2,161.07,161.2,800.0
2024-07-23 13:30:00,161.06,161.27,160.94,161.2,1950.0,161.06,161.27,160.94,161.2,1950.0
2024-07-23 13:35:00,161.2,161.49,161.19,161.49,1300.0,161.2,161.49,161.19,161.49,1300.0
2024-07-23 13:40:00,161.49,161.57,161.4,161.57,1200.0,161.49,161.57,161.4,161.57,1200.0
2024-07-23 13:45:00,161.47,161.53,161.15,161.15,3827.0,161.47,161.53,161.15,161.15,3827.0
2024-07-23 13:50:00,161.05,161.26,161.01,161.26,1600.0,161.05,161.26,161.01,161.26,1600.0
2024-07-23 13:55:00,161.27,161.69,161.27,161.56,2100.0,161.27,161.69,161.27,161.56,2100.0
2024-07-23 14:00:00,161.62,161.75,161.39,161.64,4467.0,161.62,161.75,161.39,161.64,4467.0
2024-07-23 14:05:00,161.58,161.66,161.51,161.66,2900.0,161.58,161.66,161.51,161.66,2900.0
2024-07-23 14:10:00,161.61,161.64,161.35,161.63,3019.0,161.61,161.64,161.35,161.63,3019.0
2024-07-23 14:15:00,161.62,161.73,161.44,161.62,3309.0,161.62,161.73,161.44,161.62,3309.0
2024-07-23 14:20:00,161.63,161.94,161.62,161.94,12027.0,161.63,161.94,161.62,161.94,12027.0
2024-07-23 14:25:00,161.88,161.88,161.27,161.52,7365.0,161.88,161.88,161.27,161.52,7365.0
2024-07-23 14:30:00,161.4,161.42,161.08,161.33,3998.0,161.4,161.42,161.08,161.33,3998.0
2024-07-23 14:35:00,161.47,161.54,161.24,161.49,5678.0,161.47,161.54,161.24,161.49,5678.0
2024-07-23 14:40:00,161.43,161.51,161.08,161.22,12788.0,161.43,161.51,161.08,161.22,12788.0
2024-07-23 14:45:00,161.22,161.4,160.59,160.59,14042.0,161.22,161.4,160.59,160.59,14042.0
2024-07-23 14:50:00,160.62,161.19,160.5,160.79,5200.0,160.62,161.19,160.5,160.79,5200.0
2024-07-23 14:55:00,160.78,161.28,160.68,161.28,2450.0,160.78,161.28,160.68,161.28,2450.0
2024-07-23 15:00:00,161.14,161.25,161.0,161.05,4202.0,161.14,161.25,161.0,161.05,4202.0
2024-07-23 15:05:00,161.22,161.22,160.9,161.14,5433.0,161.22,161.22,160.9,161.14,5433.0
2024-07-23 15:10:00,161.16,161.35,161.13,161.34,3038.0,161.16,161.35,161.13,161.34,3038.0
2024-07-23 15:15:00,161.26,161.35,160.96,161.3,6322.0,161.26,161.35,160.96,161.3,6322.0
2024-07-23 15:20:00,161.31,161.69,161.28,161.41,5688.0,161.31,161.69,161.28,161.41,5688.0
2024-07-23 15:25:00,161.56,161.57,161.37,161.38,3180.0,161.56,161.57,161.37,161.38,3180.0
2024-07-23 15:30:00,161.27,161.5,161.08,161.35,4300.0,161.27,161.5,161.08,161.35,4300.0
2024-07-23 15:35:00,161.53,161.69,161.28,161.54,6018.0,161.53,161.69,161.28,161.54,6018.0
2024-07-23 15:40:00,161.54,161.56,161.17,161.25,5515.0,161.54,161.56,161.17,161.25,5515.0
2024-07-23 15:45:00,161.25,161.69,161.15,161.61,21841.0,161.25,161.69,161.15,161.61,21841.0
2024-07-23 15:50:00,161.6,161.69,161.1,161.18,21833.0,161.6,161.69,161.1,161.18,21833.0
2024-07-23 15:55:00,161.24,161.69,161.07,161.53,62922.0,161.24,161.69,161.07,161.53,62922.0
2024-07-24 09:30:00,159.0,160.19,158.75,159.78,10873.0,159.0,160.19,158.75,159.78,10873.0
2024-07-24 09:35:00,159.11,159.58,158.26,159.12,10535.0,159.11,159.58,158.26,159.12,10535.0
2024-07-24 09:40:00,159.03,159.3,157.13,157.3,10741.0,159.03,159.3,157.13,157.3,10741.0
2024-07-24 09:45:00,157.49,158.63,157.24,158.3,33268.0,157.49,158.63,157.24,158.3,33268.0
2024-07-24 09:50:00,158.23,158.77,157.65,157.74,10101.0,158.23,158.77,157.65,157.74,10101.0
2024-07-24 09:55:00,157.77,158.82,157.62,158.82,8231.0,157.77,158.82,157.62,158.82,8231.0
2024-07-24 10:00:00,158.69,159.01,158.35,158.63,4855.0,158.69,159.01,158.35,158.63,4855.0
2024-07-24 10:05:00,158.58,158.58,157.39,157.42,7358.0,158.58,158.58,157.39,157.42,7358.0
2024-07-24 10:10:00,157.25,158.0,157.15,157.39,15451.0,157.25,158.0,157.15,157.39,15451.0
2024-07-24 10:15:00,157.39,157.46,156.37,157.02,22844.0,157.39,157.46,156.37,157.02,22844.0
2024-07-24 10:20:00,157.06,157.75,156.89,157.12,3952.0,157.06,157.75,156.89,157.12,3952.0
2024-07-24 10:25:00,157.42,158.11,157.3,157.89,5315.0,157.42,158.11,157.3,157.89,5315.0
2024-07-24 10:30:00,157.88,158.46,157.81,158.26,5792.0,157.88,158.46,157.81,158.26,5792.0
2024-07-24 10:35:00,158.58,158.76,157.89,158.15,7611.0,158.58,158.76,157.89,158.15,7611.0
2024-07-24 10:40:00,157.76,158.24,157.12,157.12,9794.0,157.76,158.24,157.12,157.12,9794.0
2024-07-24 10:45:00,157.44,157.47,157.11,157.32,3225.0,157.44,157.47,157.11,157.32,3225.0
2024-07-24 10:50:00,157.17,157.32,156.89,157.19,10831.0,157.17,157.32,156.89,157.19,10831.0
2024-07-24 10:55:00,157.35,157.94,157.14,157.84,5580.0,157.35,157.94,157.14,157.84,5580.0
2024-07-24 11:00:00,157.92,158.24,157.7,157.96,2800.0,157.92,158.24,157.7,157.96,2800.0
2024-07-24 11:05:00,157.97,158.05,157.7,157.87,2963.0,157.97,158.05,157.7,157.87,2963.0
2024-07-24 11:10:00,157.88,158.08,157.72,157.86,2374.0,157.88,158.08,157.72,157.86,2374.0
2024-07-24 11:15:00,157.85,158.16,157.7,157.84,3722.0,157.85,158.16,157.7,157.84,3722.0
2024-07-24 11:20:00,157.71,157.95,157.59,157.62,5844.0,157.71,157.95,157.59,157.62,5844.0
2024-07-24 11:25:00,157.67,158.07,157.52,157.52,5371.0,157.67,158.07,157.52,157.52,5371.0
2024-07-24 11:30:00,157.47,157.99,157.43,157.63,5761.0,157.47,157.99,157.43,157.63,5761.0
2024-07-24 11:35:00,157.61,157.85,157.53,157.57,4810.0,157.61,157.85,157.53,157.57,4810.0
2024-07-24 11:40:00,157.52,157.86,157.43,157.56,4751.0,157.52,157.86,157.43,157.56,4751.0
2024-07-24 11:45:00,157.41,157.41,156.75,156.82,2196.0,157.41,157.41,156.75,156.82,2196.0
2024-07-24 11:50:00,156.98,158.08,156.97,158.01,16745.0,156.98,158.08,156.97,158.01,16745.0
2024-07-24 11:55:00,157.84,157.95,156.93,157.29,10824.0,157.84,157.95,156.93,157.29,10824.0
2024-07-24 12:00:00,157.35,157.35,156.67,156.67,3937.0,157.35,157.35,156.67,156.67,3937.0
2024-07-24 12:05:00,156.69,156.88,156.6,156.84,5300.0,156.69,156.88,156.6,156.84,5300.0
2024-07-24 12:10:00,157.0,157.0,156.6,156.85,4039.0,157.0,157.0,156.6,156.85,4039.0
2024-07-24 12:15:00,156.99,157.24,156.85,157.09,1650.0,156.99,157.24,156.85,157.09,1650.0
2024-07-24 12:20:00,156.94,157.12,156.84,157.05,2760.0,156.94,157.12,156.84,157.05,2760.0
2024-07-24 12:25:00,156.65,156.76,156.51,156.67,1835.0,156.65,156.76,156.51,156.67,1835.0
2024-07-24 12:30:00,156.68,156.82,156.6,156.66,1877.0,156.68,156.82,156.6,156.66,1877.0
2024-07-24 12:35:00,156.55,156.67,156.15,156.16,5991.0,156.55,156.67,156.15,156.16,5991.0
2024-07-24 12:40:00,156.27,156.29,155.57,155.62,4486.0,156.27,156.29,155.57,155.62,4486.0
2024-07-24 12:45:00,155.57,156.32,155.2,155.77,8120.0,155.57,156.32,155.2,155.77,8120.0
2024-07-24 12:50:00,155.74,156.45,155.65,156.23,10737.0,155.74,156.45,155.65,156.23,10737.0
2024-07-24 12:55:00,156.04,156.51,156.03,156.4,6542.0,156.04,156.51,156.03,156.4,6542.0
2024-07-24 13:00:00,156.38,156.49,156.09,156.31,6474.0,156.38,156.49,156.09,156.31,6474.0
2024-07-24 13:05:00,156.28,156.61,156.19,156.52,2327.0,156.28,156.61,156.19,156.52,2327.0
2024-07-24 13:10:00,156.59,156.75,156.53,156.64,1520.0,156.59,156.75,156.53,156.64,1520.0
2024-07-24 13:15:00,156.55,157.14,156.51,157.03,12347.0,156.55,157.14,156.51,157.03,12347.0
2024-07-24 13:20:00,156.99,157.22,156.42,156.52,5100.0,156.99,157.22,156.42,156.52,5100.0
2024-07-24 13:25:00,156.5,157.01,156.5,156.58,2400.0,156.5,157.01,156.5,156.58,2400.0
2024-07-24 13:30:00,156.51,156.68,156.11,156.39,4746.0,156.51,156.68,156.11,156.39,4746.0
2024-07-24 13:35:00,156.71,156.85,156.4,156.71,2226.0,156.71,156.85,156.4,156.71,2226.0
2024-07-24 13:40:00,156.65,156.98,156.61,156.72,4826.0,156.65,156.98,156.61,156.72,4826.0
2024-07-24 13:45:00,156.69,156.97,156.59,156.66,5700.0,156.69,156.97,156.59,156.66,5700.0
2024-07-24 13:50:00,156.61,156.78,156.54,156.58,2400.0,156.61,156.78,156.54,156.58,2400.0
2024-07-24 13:55:00,156.54,156.56,156.3,156.34,4350.0,156.54,156.56,156.3,156.34,4350.0
2024-07-24 14:00:00,156.25,156.39,156.16,156.28,3624.0,156.25,156.39,156.16,156.28,3624.0
2024-07-24 14:05:00,156.39,156.96,156.39,156.7,4083.0,156.39,156.96,156.39,156.7,4083.0
2024-07-24 14:10:00,156.79,156.91,156.5,156.62,4109.0,156.79,156.91,156.5,156.62,4109.0
2024-07-24 14:15:00,156.59,156.6,156.13,156.34,2100.0,156.59,156.6,156.13,156.34,2100.0
2024-07-24 14:20:00,156.2,156.31,155.93,156.2,4174.0,156.2,156.31,155.93,156.2,4174.0
2024-07-24 14:25:00,156.37,156.39,155.72,155.72,5941.0,156.37,156.39,155.72,155.72,5941.0
2024-07-24 14:30:00,155.71,155.99,155.54,155.54,2855.0,155.71,155.99,155.54,155.54,2855.0
2024-07-24 14:35:00,155.47,155.73,155.44,155.66,8606.0,155.47,155.73,155.44,155.66,8606.0
2024-07-24 14:40:00,155.82,155.82,154.81,155.0,6781.0,155.82,155.82,154.81,155.0,6781.0
2024-07-24 14:45:00,154.92,155.12,154.51,154.64,7761.0,154.92,155.12,154.51,154.64,7761.0
2024-07-24 14:50:00,154.61,154.61,154.29,154.36,6211.0,154.61,154.61,154.29,154.36,6211.0
2024-07-24 14:55:00,154.33,154.71,154.23,154.63,8311.0,154.33,154.71,154.23,154.63,8311.0
2024-07-24 15:00:00,154.56,154.77,154.36,154.6,5325.0,154.56,154.77,154.36,154.6,5325.0
2024-07-24 15:05:00,154.74,154.78,154.34,154.7,6182.0,154.74,154.78,154.34,154.7,6182.0
2024-07-24 15:10:00,154.71,154.78,154.39,154.39,5253.0,154.71,154.78,154.39,154.39,5253.0
2024-07-24 15:15:00,154.32,154.71,153.93,154.69,20046.0,154.32,154.71,153.93,154.69,20046.0
2024-07-24 15:20:00,154.66,155.21,154.55,154.71,14232.0,154.66,155.21,154.55,154.71,14232.0
2024-07-24 15:25:00,154.62,154.7,154.0,154.22,14106.0,154.62,154.7,154.0,154.22,14106.0
2024-07-24 15:30:00,154.17,154.81,154.06,154.69,11438.0,154.17,154.81,154.06,154.69,11438.0
2024-07-24 15:35:00,154.67,155.16,154.45,155.0,11821.0,154.67,155.16,154.45,155.0,11821.0
2024-07-24 15:40:00,155.06,155.26,154.66,154.66,10105.0,155.06,155.26,154.66,154.66,10105.0
2024-07-24 15:45:00,154.7,154.86,154.45,154.48,19486.0,154.7,154.86,154.45,154.48,19486.0
2024-07-24 15:50:00,154.5,154.96,154.27,154.49,45198.0,154.5,154.96,154.27,154.49,45198.0
2024-07-24 15:55:00,154.47,154.59,154.06,154.07,82896.0,154.47,154.59,154.06,154.07,82896.0
2024-07-25 09:30:00,153.18,153.82,151.0,151.12,39017.0,153.18,153.82,151.0,151.12,39017.0
2024-07-25 09:35:00,151.47,151.56,150.09,150.34,18737.0,151.47,151.56,150.09,150.34,18737.0
2024-07-25 09:40:00,150.52,152.19,150.43,152.03,29755.0,150.52,152.19,150.43,152.03,29755.0
2024-07-25 09:45:00,151.81,152.02,150.79,151.44,27047.0,151.81,152.02,150.79,151.44,27047.0
2024-07-25 09:50:00,151.63,151.77,149.69,149.98,23934.0,151.63,151.77,149.69,149.98,23934.0
2024-07-25 09:55:00,149.98,150.83,149.75,150.1,14750.0,149.98,150.83,149.75,150.1,14750.0
2024-07-25 10:00:00,149.93,149.93,147.74,148.38,17283.0,149.93,149.93,147.74,148.38,17283.0
2024-07-25 10:05:00,148.15,148.48,146.59,146.67,43711.0,148.15,148.48,146.59,146.67,43711.0
2024-07-25 10:10:00,146.88,147.59,146.35,147.26,29016.0,146.88,147.59,146.35,147.26,29016.0
2024-07-25 10:15:00,147.31,149.29,147.13,149.01,18826.0,147.31,149.29,147.13,149.01,18826.0
2024-07-25 10:20:00,149.01,149.83,148.61,149.83,11462.0,149.01,149.83,148.61,149.83,11462.0
2024-07-25 10:25:00,149.85,150.93,149.78,150.8,12060.0,149.85,150.93,149.78,150.8,12060.0
2024-07-25 10:30:00,150.79,152.87,150.68,152.78,16175.0,150.79,152.87,150.68,152.78,16175.0
2024-07-25 10:35:00,152.79,152.98,151.41,151.41,20591.0,152.79,152.98,151.41,151.41,20591.0
2024-07-25 10:40:00,151.33,152.27,151.32,152.11,5866.0,151.33,152.27,151.32,152.11,5866.0
2024-07-25 10:45:00,152.16,153.44,151.79,153.32,14973.0,152.16,153.44,151.79,153.32,14973.0
2024-07-25 10:50:00,153.2,154.43,153.2,154.3,8207.0,153.2,154.43,153.2,154.3,8207.0
2024-07-25 10:55:00,154.22,154.23,153.58,154.08,8449.0,154.22,154.23,153.58,154.08,8449.0
2024-07-25 11:00:00,154.13,154.15,153.28,153.28,18397.0,154.13,154.15,153.28,153.28,18397.0
2024-07-25 11:05:00,153.4,154.75,153.39,154.58,3887.0,153.4,154.75,153.39,154.58,3887.0
2024-07-25 11:10:00,154.62,155.65,154.55,155.27,15581.0,154.62,155.65,154.55,155.27,15581.0
2024-07-25 11:15:00,155.36,155.77,155.24,155.25,14843.0,155.36,155.77,155.24,155.25,14843.0
2024-07-25 11:20:00,155.28,155.92,155.27,155.91,5279.0,155.28,155.92,155.27,155.91,5279.0
2024-07-25 11:25:00,155.9,155.9,155.45,155.61,5405.0,155.9,155.9,155.45,155.61,5405.0
2024-07-25 11:30:00,155.74,156.02,155.23,155.28,10141.0,155.74,156.02,155.23,155.28,10141.0
2024-07-25 11:35:00,155.31,156.86,155.3,156.49,13663.0,155.31,156.86,155.3,156.49,13663.0
2024-07-25 11:40:00,156.4,156.4,155.37,155.38,4489.0,156.4,156.4,155.37,155.38,4489.0
2024-07-25 11:45:00,155.73,155.9,155.27,155.57,15952.0,155.73,155.9,155.27,155.57,15952.0
2024-07-25 11:50:00,155.49,155.95,155.48,155.89,5400.0,155.49,155.95,155.48,155.89,5400.0
2024-07-25 11:55:00,155.69,156.28,155.0,156.06,13107.0,155.69,156.28,155.0,156.06,13107.0
2024-07-25 12:00:00,156.11,156.19,155.52,156.05,11896.0,156.11,156.19,155.52,156.05,11896.0
2024-07-25 12:05:00,156.03,156.17,155.6,155.88,4619.0,156.03,156.17,155.6,155.88,4619.0
2024-07-25 12:10:00,155.95,156.26,155.65,156.02,2751.0,155.95,156.26,155.65,156.02,2751.0
2024-07-25 12:15:00,155.92,156.23,155.88,156.1,1900.0,155.92,156.23,155.88,156.1,1900.0
2024-07-25 12:20:00,156.02,156.55,155.97,156.19,16608.0,156.02,156.55,155.97,156.19,16608.0
2024-07-25 12:25:00,156.21,156.7,155.97,156.6,12602.0,156.21,156.7,155.97,156.6,12602.0
2024-07-25 12:30:00,156.47,156.59,156.19,156.4,8397.0,156.47,156.59,156.19,156.4,8397.0
2024-07-25 12:35:00,156.27,156.27,155.91,155.91,4460.0,156.27,156.27,155.91,155.91,4460.0
2024-07-25 12:40:00,155.91,156.17,155.78,156.03,6186.0,155.91,156.17,155.78,156.03,6186.0
2024-07-25 12:45:00,156.14,156.14,155.41,155.52,2441.0,156.14,156.14,155.41,155.52,2441.0
2024-07-25 12:50:00,155.65,155.71,154.96,155.36,5900.0,155.65,155.71,154.96,155.36,5900.0
2024-07-25 12:55:00,155.44,155.7,155.25,155.25,2404.0,155.44,155.7,155.25,155.25,2404.0
2024-07-25 13:00:00,155.24,156.03,155.24,155.72,5056.0,155.24,156.03,155.24,155.72,5056.0
2024-07-25 13:05:00,155.81,156.08,155.81,155.86,3956.0,155.81,156.08,155.81,155.86,3956.0
2024-07-25 13:10:00,155.93,155.98,155.2,155.21,5656.0,155.93,155.98,155.2,155.21,5656.0
2024-07-25 13:15:00,155.19,155.19,154.84,154.99,2152.0,155.19,155.19,154.84,154.99,2152.0
2024-07-25 13:20:00,155.28,155.45,154.77,154.81,3055.0,155.28,155.45,154.77,154.81,3055.0
2024-07-25 13:25:00,154.95,155.32,154.93,155.3,4251.0,154.95,155.32,154.93,155.3,4251.0
2024-07-25 13:30:00,155.34,155.43,155.08,155.29,2806.0,155.34,155.43,155.08,155.29,2806.0
2024-07-25 13:35:00,155.39,155.57,155.25,155.5,2925.0,155.39,155.57,155.25,155.5,2925.0
2024-07-25 13:40:00,155.73,155.92,155.51,155.92,1316.0,155.73,155.92,155.51,155.92,1316.0
2024-07-25 13:45:00,155.87,155.87,155.03,155.03,21257.0,155.87,155.87,155.03,155.03,21257.0
2024-07-25 13:50:00,154.94,155.22,154.91,155.19,3771.0,154.94,155.22,154.91,155.19,3771.0
2024-07-25 13:55:00,155.24,155.34,154.83,155.3,9900.0,155.24,155.34,154.83,155.3,9900.0
2024-07-25 14:00:00,155.19,155.47,155.16,155.34,6193.0,155.19,155.47,155.16,155.34,6193.0
2024-07-25 14:05:00,155.34,155.35,154.64,154.64,7580.0,155.34,155.35,154.64,154.64,7580.0
2024-07-25 14:10:00,154.45,154.54,154.13,154.32,10782.0,154.45,154.54,154.13,154.32,10782.0
2024-07-25 14:15:00,154.3,154.48,154.12,154.22,12609.0,154.3,154.48,154.12,154.22,12609.0
2024-07-25 14:20:00,154.24,154.55,154.03,154.03,6839.0,154.24,154.55,154.03,154.03,6839.0
2024-07-25 14:25:00,154.19,154.69,154.19,154.33,3772.0,154.19,154.69,154.19,154.33,3772.0
2024-07-25 14:30:00,154.29,154.52,154.25,154.46,2905.0,154.29,154.52,154.25,154.46,2905.0
2024-07-25 14:35:00,154.36,154.4,153.96,153.97,3795.0,154.36,154.4,153.96,153.97,3795.0
2024-07-25 14:40:00,153.87,154.12,153.46,153.49,5314.0,153.87,154.12,153.46,153.49,5314.0
2024-07-25 14:45:00,153.37,153.45,152.87,152.93,7680.0,153.37,153.45,152.87,152.93,7680.0
2024-07-25 14:50:00,152.88,153.17,152.56,152.65,10166.0,152.88,153.17,152.56,152.65,10166.0
2024-07-25 14:55:00,152.63,153.18,152.62,153.05,3431.0,152.63,153.18,152.62,153.05,3431.0
2024-07-25 15:00:00,153.05,153.34,152.89,153.03,6425.0,153.05,153.34,152.89,153.03,6425.0
2024-07-25 15:05:00,153.19,153.19,152.98,153.08,2737.0,153.19,153.19,152.98,153.08,2737.0
2024-07-25 15:10:00,152.98,153.15,152.76,153.15,3882.0,152.98,153.15,152.76,153.15,3882.0
2024-07-25 15:15:00,153.15,153.29,152.87,153.1,5484.0,153.15,153.29,152.87,153.1,5484.0
2024-07-25 15:20:00,153.24,153.44,152.93,152.93,9542.0,153.24,153.44,152.93,152.93,9542.0
2024-07-25 15:25:00,153.02,153.56,153.02,153.5,4898.0,153.02,153.56,153.02,153.5,4898.0
2024-07-25 15:30:00,153.51,153.79,153.4,153.54,6333.0,153.51,153.79,153.4,153.54,6333.0
2024-07-25 15:35:00,153.57,153.57,152.52,152.61,12299.0,153.57,153.57,152.52,152.61,12299.0
2024-07-25 15:40:00,152.62,153.17,152.48,152.78,11970.0,152.62,153.17,152.48,152.78,11970.0
2024-07-25 15:45:00,152.78,153.06,152.49,153.06,12453.0,152.78,153.06,152.49,153.06,12453.0
2024-07-25 15:50:00,152.94,153.0,151.88,151.94,22129.0,152.94,153.0,151.88,151.94,22129.0
2024-07-25 15:55:00,151.85,152.24,151.46,151.52,82673.0,151.85,152.24,151.46,151.52,82673.0
2024-07-26 09:30:00,155.0,155.49,154.31,155.09,25545.0,155.0,155.49,154.31,155.09,25545.0
2024-07-26 09:35:00,155.08,155.11,154.25,154.3,3877.0,155.08,155.11,154.25,154.3,3877.0
2024-07-26 09:40:00,154.16,155.0,153.9,154.84,10836.0,154.16,155.0,153.9,154.84,10836.0
2024-07-26 09:45:00,155.0,155.88,154.78,154.86,14525.0,155.0,155.88,154.78,154.86,14525.0
2024-07-26 09:50:00,154.76,154.79,153.87,154.6,6751.0,154.76,154.79,153.87,154.6,6751.0
2024-07-26 09:55:00,154.58,154.82,154.32,154.68,35101.0,154.58,154.82,154.32,154.68,35101.0
2024-07-26 10:00:00,154.46,155.85,154.31,154.95,17562.0,154.46,155.85,154.31,154.95,17562.0
2024-07-26 10:05:00,154.99,154.99,153.92,154.22,8149.0,154.99,154.99,153.92,154.22,8149.0
2024-07-26 10:10:00,154.45,155.03,154.33,154.41,14971.0,154.45,155.03,154.33,154.41,14971.0
2024-07-26 10:15:00,154.41,154.68,154.15,154.3,7013.0,154.41,154.68,154.15,154.3,7013.0
2024-07-26 10:20:00,154.39,154.83,154.24,154.63,10305.0,154.39,154.83,154.24,154.63,10305.0
2024-07-26 10:25:00,154.49,154.49,153.65,153.96,4578.0,154.49,154.49,153.65,153.96,4578.0
2024-07-26 10:30:00,153.77,153.77,152.6,152.94,6250.0,153.77,153.77,152.6,152.94,6250.0
2024-07-26 10:35:00,152.8,153.3,152.72,153.23,6577.0,152.8,153.3,152.72,153.23,6577.0
2024-07-26 10:40:00,153.49,154.68,153.4,154.18,6120.0,153.49,154.68,153.4,154.18,6120.0
2024-07-26 10:45:00,154.18,154.83,154.0,154.64,5646.0,154.18,154.83,154.0,154.64,5646.0
2024-07-26 10:50:00,154.44,154.47,153.53,153.53,4126.0,154.44,154.47,153.53,153.53,4126.0
2024-07-26 10:55:00,153.6,154.01,153.56,153.8,3086.0,153.6,154.01,153.56,153.8,3086.0
2024-07-26 11:00:00,153.77,154.33,153.7,153.99,8427.0,153.77,154.33,153.7,153.99,8427.0
2024-07-26 11:05:00,154.07,154.08,153.82,153.82,2197.0,154.07,154.08,153.82,153.82,2197.0
2024-07-26 11:10:00,153.6,153.96,153.34,153.96,1800.0,153.6,153.96,153.34,153.96,1800.0
2024-07-26 11:15:00,153.65,153.81,153.48,153.7,1400.0,153.65,153.81,153.48,153.7,1400.0
2024-07-26 11:20:00,153.74,153.93,153.42,153.93,3141.0,153.74,153.93,153.42,153.93,3141.0
2024-07-26 11:25:00,154.01,154.01,153.61,153.94,2720.0,154.01,154.01,153.61,153.94,2720.0
2024-07-26 11:30:00,154.04,154.14,153.83,154.0,1832.0,154.04,154.14,153.83,154.0,1832.0
2024-07-26 11:35:00,154.06,154.53,154.06,154.44,2105.0,154.06,154.53,154.06,154.44,2105.0
2024-07-26 11:40:00,154.33,154.33,154.05,154.08,2423.0,154.33,154.33,154.05,154.08,2423.0
2024-07-26 11:45:00,154.24,154.3,153.9,154.2,3027.0,154.24,154.3,153.9,154.2,3027.0
2024-07-26 11:50:00,154.38,154.38,154.0,154.03,2974.0,154.38,154.38,154.0,154.03,2974.0
2024-07-26 11:55:00,153.91,154.06,153.59,153.89,3539.0,153.91,154.06,153.59,153.89,3539.0
2024-07-26 12:00:00,153.84,154.02,153.78,153.94,1486.0,153.84,154.02,153.78,153.94,1486.0
2024-07-26 12:05:00,153.82,154.16,153.71,153.79,4335.0,153.82,154.16,153.71,153.79,4335.0
2024-07-26 12:10:00,153.74,153.88,153.0,153.0,2524.0,153.74,153.88,153.0,153.0,2524.0
2024-07-26 12:15:00,153.02,153.33,152.96,153.03,5979.0,153.02,153.33,152.96,153.03,5979.0
2024-07-26 12:20:00,153.22,153.73,152.99,153.63,3546.0,153.22,153.73,152.99,153.63,3546.0
2024-07-26 12:25:00,153.71,153.96,153.54,153.65,2522.0,153.71,153.96,153.54,153.65,2522.0
2024-07-26 12:30:00,153.72,153.86,153.54,153.74,9424.0,153.72,153.86,153.54,153.74,9424.0
2024-07-26 12:35:00,153.69,154.22,153.58,154.22,10027.0,153.69,154.22,153.58,154.22,10027.0
2024-07-26 12:40:00,154.32,154.5,154.07,154.2,12169.0,154.32,154.5,154.07,154.2,12169.0
2024-07-26 12:45:00,154.17,154.17,153.68,153.68,34866.0,154.17,154.17,153.68,153.68,34866.0
2024-07-26 12:50:00,153.95,154.15,153.95,154.04,5980.0,153.95,154.15,153.95,154.04,5980.0
2024-07-26 12:55:00,154.04,154.68,154.04,154.68,4724.0,154.04,154.68,154.04,154.68,4724.0
2024-07-26 13:00:00,154.68,154.68,154.28,154.55,5083.0,154.68,154.68,154.28,154.55,5083.0
2024-07-26 13:05:00,154.68,154.68,154.2,154.27,5612.0,154.68,154.68,154.2,154.27,5612.0
2024-07-26 13:10:00,154.19,154.38,154.1,154.3,2873.0,154.19,154.38,154.1,154.3,2873.0
2024-07-26 13:15:00,154.34,154.37,154.18,154.18,1182.0,154.34,154.37,154.18,154.18,1182.0
2024-07-26 13:20:00,154.19,154.2,153.61,153.62,4362.0,154.19,154.2,153.61,153.62,4362.0
2024-07-26 13:25:00,153.77,153.78,153.46,153.58,5383.0,153.77,153.78,153.46,153.58,5383.0
2024-07-26 13:30:00,153.54,154.09,153.32,153.32,7399.0,153.54,154.09,153.32,153.32,7399.0
2024-07-26 13:35:00,153.33,153.36,152.8,153.15,5603.0,153.33,153.36,152.8,153.15,5603.0
2024-07-26 13:40:00,153.15,153.58,152.71,153.39,5779.0,153.15,153.58,152.71,153.39,5779.0
2024-07-26 13:45:00,153.02,153.72,153.02,153.06,5481.0,153.02,153.72,153.02,153.06,5481.0
2024-07-26 13:50:00,153.08,153.47,152.81,153.47,7030.0,153.08,153.47,152.81,153.47,7030.0
2024-07-26 13:55:00,153.24,153.56,153.16,153.26,2372.0,153.24,153.56,153.16,153.26,2372.0
2024-07-26 14:00:00,153.37,153.75,153.36,153.57,3398.0,153.37,153.75,153.36,153.57,3398.0
2024-07-26 14:05:00,153.5,153.5,153.07,153.07,6089.0,153.5,153.5,153.07,153.07,6089.0
2024-07-26 14:10:00,153.1,153.23,152.77,152.83,3408.0,153.1,153.23,152.77,152.83,3408.0
2024-07-26 14:15:00,152.74,153.06,152.28,152.29,3769.0,152.74,153.06,152.28,152.29,3769.0
2024-07-26 14:20:00,152.25,152.68,152.03,152.68,6234.0,152.25,152.68,152.03,152.68,6234.0
2024-07-26 14:25:00,152.59,152.76,152.42,152.72,8059.0,152.59,152.76,152.42,152.72,8059.0
2024-07-26 14:30:00,152.48,152.81,152.39,152.61,4982.0,152.48,152.81,152.39,152.61,4982.0
2024-07-26 14:35:00,152.61,152.82,152.3,152.3,5614.0,152.61,152.82,152.3,152.3,5614.0
2024-07-26 14:40:00,152.41,152.6,152.05,152.53,7097.0,152.41,152.6,152.05,152.53,7097.0
2024-07-26 14:45:00,152.5,152.63,152.25,152.59,17002.0,152.5,152.63,152.25,152.59,17002.0
2024-07-26 14:50:00,152.61,152.61,151.69,151.83,9572.0,152.61,152.61,151.69,151.83,9572.0
2024-07-26 14:55:00,151.76,152.32,151.76,151.8,25018.0,151.76,152.32,151.76,151.8,25018.0
2024-07-26 15:00:00,151.78,152.17,151.68,152.12,4801.0,151.78,152.17,151.68,152.12,4801.0
2024-07-26 15:05:00,151.99,152.41,151.8,152.25,6358.0,151.99,152.41,151.8,152.25,6358.0
2024-07-26 15:10:00,152.41,152.41,151.81,151.81,6582.0,152.41,152.41,151.81,151.81,6582.0
2024-07-26 15:15:00,151.86,151.86,151.17,151.28,26950.0,151.86,151.86,151.17,151.28,26950.0
2024-07-26 15:20:00,151.28,151.55,151.1,151.2,21494.0,151.28,151.55,151.1,151.2,21494.0
2024-07-26 15:25:00,151.2,151.79,151.05,151.61,16028.0,151.2,151.79,151.05,151.61,16028.0
2024-07-26 15:30:00,151.7,151.91,151.3,151.56,17533.0,151.7,151.91,151.3,151.56,17533.0
2024-07-26 15:35:00,151.53,151.72,151.4,151.4,10011.0,151.53,151.72,151.4,151.4,10011.0
2024-07-26 15:40:00,151.36,151.59,151.28,151.48,19735.0,151.36,151.59,151.28,151.48,19735.0
2024-07-26 15:45:00,151.58,151.7,151.34,151.55,26643.0,151.58,151.7,151.34,151.55,26643.0
2024-07-26 15:50:00,151.62,151.72,151.05,151.27,41339.0,151.62,151.72,151.05,151.27,41339.0
2024-07-26 15:55:00,151.27,152.6,151.2,152.53,160750.0,151.27,152.6,151.2,152.53,160750.0
2024-07-29 09:30:00,153.4,154.65,153.0,153.77,22149.0,153.4,154.65,153.0,153.77,22149.0
2024-07-29 09:35:00,153.69,154.33,153.5,154.33,19910.0,153.69,154.33,153.5,154.33,19910.0
2024-07-29 09:40:00,154.33,155.13,152.65,153.52,57466.0,154.33,155.13,152.65,153.52,57466.0
2024-07-29 09:45:00,153.46,153.99,152.79,153.14,12404.0,153.46,153.99,152.79,153.14,12404.0
2024-07-29 09:50:00,152.83,152.83,151.71,152.09,20250.0,152.83,152.83,151.71,152.09,20250.0
2024-07-29 09:55:00,152.45,152.64,151.81,151.81,7763.0,152.45,152.64,151.81,151.81,7763.0
2024-07-29 10:00:00,151.91,152.54,151.39,152.23,14445.0,151.91,152.54,151.39,152.23,14445.0
2024-07-29 10:05:00,152.33,152.94,151.96,152.94,10983.0,152.33,152.94,151.96,152.94,10983.0
2024-07-29 10:10:00,152.65,152.89,152.03,152.26,5725.0,152.65,152.89,152.03,152.26,5725.0
2024-07-29 10:15:00,152.03,152.31,151.2,151.25,22880.0,152.03,152.31,151.2,151.25,22880.0
2024-07-29 10:20:00,151.16,152.54,151.06,151.99,7730.0,151.16,152.54,151.06,151.99,7730.0
2024-07-29 10:25:00,151.99,152.02,151.72,151.72,5795.0,151.99,152.02,151.72,151.72,5795.0
2024-07-29 10:30:00,151.62,151.8,151.14,151.42,8774.0,151.62,151.8,151.14,151.42,8774.0
2024-07-29 10:35:00,151.53,152.69,151.43,152.45,4543.0,151.53,152.69,151.43,152.45,4543.0
2024-07-29 10:40:00,152.49,153.38,152.49,153.18,5300.0,152.49,153.38,152.49,153.18,5300.0
2024-07-29 10:45:00,153.18,153.84,153.04,153.38,7836.0,153.18,153.84,153.04,153.38,7836.0
2024-07-29 10:50:00,153.39,153.4,152.7,152.72,18486.0,153.39,153.4,152.7,152.72,18486.0
2024-07-29 10:55:00,152.62,153.14,152.14,152.27,33467.0,152.62,153.14,152.14,152.27,33467.0
2024-07-29 11:00:00,152.11,152.64,151.72,152.13,26700.0,152.11,152.64,151.72,152.13,26700.0
2024-07-29 11:05:00,151.99,152.47,151.61,152.0,54021.0,151.99,152.47,151.61,152.0,54021.0
2024-07-29 11:10:00,152.0,152.13,151.25,151.77,30126.0,152.0,152.13,151.25,151.77,30126.0
2024-07-29 11:15:00,152.0,152.0,151.26,151.33,9651.0,152.0,152.0,151.26,151.33,9651.0
2024-07-29 11:20:00,151.58,151.99,151.49,151.99,2300.0,151.58,151.99,151.49,151.99,2300.0
2024-07-29 11:25:00,151.99,152.65,151.42,151.43,6851.0,151.99,152.65,151.42,151.43,6851.0
2024-07-29 11:30:00,151.25,151.26,150.3,150.58,6870.0,151.25,151.26,150.3,150.58,6870.0
2024-07-29 11:35:00,150.79,151.21,150.44,151.17,10231.0,150.79,151.21,150.44,151.17,10231.0
2024-07-29 11:40:00,151.34,151.71,151.34,151.67,3699.0,151.34,151.71,151.34,151.67,3699.0
2024-07-29 11:45:00,151.5,152.34,151.43,152.19,3357.0,151.5,152.34,151.43,152.19,3357.0
2024-07-29 11:50:00,152.24,152.73,152.0,152.54,5742.0,152.24,152.73,152.0,152.54,5742.0
2024-07-29 11:55:00,152.63,153.16,152.53,152.97,3643.0,152.63,153.16,152.53,152.97,3643.0
2024-07-29 12:00:00,153.13,153.13,152.59,152.99,3851.0,153.13,153.13,152.59,152.99,3851.0
2024-07-29 12:05:00,153.03,153.23,153.01,153.07,4531.0,153.03,153.23,153.01,153.07,4531.0
2024-07-29 12:10:00,153.03,153.04,152.74,152.87,2756.0,153.03,153.04,152.74,152.87,2756.0
2024-07-29 12:15:00,152.89,153.08,152.78,153.08,2630.0,152.89,153.08,152.78,153.08,2630.0
2024-07-29 12:20:00,152.94,153.18,152.88,153.14,6145.0,152.94,153.18,152.88,153.14,6145.0
2024-07-29 12:25:00,153.01,153.32,152.84,153.32,7212.0,153.01,153.32,152.84,153.32,7212.0
2024-07-29 12:30:00,153.32,153.65,153.32,153.47,7041.0,153.32,153.65,153.32,153.47,7041.0
2024-07-29 12:35:00,153.5,153.67,152.9,153.67,7112.0,153.5,153.67,152.9,153.67,7112.0
2024-07-29 12:40:00,153.75,154.11,153.51,153.85,7162.0,153.75,154.11,153.51,153.85,7162.0
2024-07-29 12:45:00,153.86,153.87,153.55,153.65,6238.0,153.86,153.87,153.55,153.65,6238.0
2024-07-29 12:50:00,153.65,153.65,152.99,152.99,9369.0,153.65,153.65,152.99,152.99,9369.0
2024-07-29 12:55:00,152.94,153.23,152.54,152.71,6550.0,152.94,153.23,152.54,152.71,6550.0
2024-07-29 13:00:00,152.7,152.7,152.14,152.24,5790.0,152.7,152.7,152.14,152.24,5790.0
2024-07-29 13:05:00,152.29,152.33,152.05,152.05,5201.0,152.29,152.33,152.05,152.05,5201.0
2024-07-29 13:10:00,152.08,152.52,152.02,152.13,6280.0,152.08,152.52,152.02,152.13,6280.0
2024-07-29 13:15:00,152.03,152.36,151.74,152.19,8054.0,152.03,152.36,151.74,152.19,8054.0
2024-07-29 13:20:00,152.12,152.21,151.79,151.88,2780.0,152.12,152.21,151.79,151.88,2780.0
2024-07-29 13:25:00,152.05,152.06,151.67,151.7,3117.0,152.05,152.06,151.67,151.7,3117.0
2024-07-29 13:30:00,151.85,152.19,151.65,152.12,4490.0,151.85,152.19,151.65,152.12,4490.0
2024-07-29 13:35:00,152.09,152.24,151.98,152.13,2665.0,152.09,152.24,151.98,152.13,2665.0
2024-07-29 13:40:00,152.13,152.32,151.81,151.95,5158.0,152.13,152.32,151.81,151.95,5158.0
2024-07-29 13:45:00,151.96,152.09,151.81,151.89,3130.0,151.96,152.09,151.81,151.89,3130.0
2024-07-29 13:50:00,151.89,151.99,151.83,151.83,4030.0,151.89,151.99,151.83,151.83,4030.0
2024-07-29 13:55:00,151.8,152.01,151.68,151.8,5791.0,151.8,152.01,151.68,151.8,5791.0
2024-07-29 14:00:00,151.89,151.89,151.28,151.53,7358.0,151.89,151.89,151.28,151.53,7358.0
2024-07-29 14:05:00,151.56,151.82,151.42,151.42,8090.0,151.56,151.82,151.42,151.42,8090.0
2024-07-29 14:10:00,151.64,151.92,151.49,151.7,5211.0,151.64,151.92,151.49,151.7,5211.0
2024-07-29 14:15:00,151.78,151.87,151.55,151.73,1694.0,151.78,151.87,151.55,151.73,1694.0
2024-07-29 14:20:00,151.59,151.94,151.59,151.71,1821.0,151.59,151.94,151.59,151.71,1821.0
2024-07-29 14:25:00,151.66,151.81,151.58,151.59,2472.0,151.66,151.81,151.58,151.59,2472.0
2024-07-29 14:30:00,151.48,151.62,151.26,151.41,4015.0,151.48,151.62,151.26,151.41,4015.0
2024-07-29 14:35:00,151.41,151.72,151.26,151.61,8970.0,151.41,151.72,151.26,151.61,8970.0
2024-07-29 14:40:00,151.76,152.24,151.76,152.17,6184.0,151.76,152.24,151.76,152.17,6184.0
2024-07-29 14:45:00,152.33,152.46,151.87,152.15,16339.0,152.33,152.46,151.87,152.15,16339.0
2024-07-29 14:50:00,152.09,152.2,151.95,152.06,3803.0,152.09,152.2,151.95,152.06,3803.0
2024-07-29 14:55:00,152.06,152.17,151.51,151.53,15703.0,152.06,152.17,151.51,151.53,15703.0
2024-07-29 15:00:00,151.52,151.86,151.47,151.85,5601.0,151.52,151.86,151.47,151.85,5601.0
2024-07-29 15:05:00,151.87,152.1,151.83,151.92,3227.0,151.87,152.1,151.83,151.92,3227.0
2024-07-29 15:10:00,151.8,152.08,151.8,151.97,7157.0,151.8,152.08,151.8,151.97,7157.0
2024-07-29 15:15:00,151.97,152.08,151.6,151.79,10124.0,151.97,152.08,151.6,151.79,10124.0
2024-07-29 15:20:00,151.79,152.32,151.75,152.32,8255.0,151.79,152.32,151.75,152.32,8255.0
2024-07-29 15:25:00,152.21,152.48,152.1,152.34,6808.0,152.21,152.48,152.1,152.34,6808.0
2024-07-29 15:30:00,152.36,152.46,151.96,152.04,8503.0,152.36,152.46,151.96,152.04,8503.0
2024-07-29 15:35:00,152.06,152.19,151.83,151.83,20196.0,152.06,152.19,151.83,151.83,20196.0
2024-07-29 15:40:00,151.85,152.02,151.67,151.96,16128.0,151.85,152.02,151.67,151.96,16128.0
2024-07-29 15:45:00,151.96,152.19,151.8,152.04,13745.0,151.96,152.19,151.8,152.04,13745.0
2024-07-29 15:50:00,152.11,152.39,151.31,151.41,55120.0,152.11,152.39,151.31,151.41,55120.0
2024-07-29 15:55:00,151.46,151.64,151.01,151.04,125671.0,151.46,151.64,151.01,151.04,125671.0
2024-07-30 09:30:00,151.53,152.0,150.34,150.37,31799.0,151.53,152.0,150.34,150.37,31799.0
2024-07-30 09:35:00,150.33,151.0,150.3,150.82,8278.0,150.33,151.0,150.3,150.82,8278.0
2024-07-30 09:40:00,150.82,151.57,149.24,149.24,17509.0,150.82,151.57,149.24,149.24,17509.0
2024-07-30 09:45:00,149.33,150.37,149.02,149.76,15885.0,149.33,150.37,149.02,149.76,15885.0
2024-07-30 09:50:00,149.52,150.0,149.14,149.14,8090.0,149.52,150.0,149.14,149.14,8090.0
2024-07-30 09:55:00,149.15,149.26,148.09,148.09,12662.0,149.15,149.26,148.09,148.09,12662.0
2024-07-30 10:00:00,148.56,149.37,147.8,149.0,16087.0,148.56,149.37,147.8,149.0,16087.0
2024-07-30 10:05:00,149.0,149.32,148.96,149.0,40807.0,149.0,149.32,148.96,149.0,40807.0
2024-07-30 10:10:00,149.16,149.16,148.07,148.34,25138.0,149.16,149.16,148.07,148.34,25138.0
2024-07-30 10:15:00,148.18,149.65,148.18,149.27,8925.0,148.18,149.65,148.18,149.27,8925.0
2024-07-30 10:20:00,149.72,149.88,149.19,149.49,9076.0,149.72,149.88,149.19,149.49,9076.0
2024-07-30 10:25:00,149.39,149.51,148.8,148.8,4000.0,149.39,149.51,148.8,148.8,4000.0
2024-07-30 10:30:00,148.78,149.4,148.78,148.95,12234.0,148.78,149.4,148.78,148.95,12234.0
2024-07-30 10:35:00,148.95,149.16,148.7,149.13,17544.0,148.95,149.16,148.7,149.13,17544.0
2024-07-30 10:40:00,149.13,149.3,148.97,149.23,4093.0,149.13,149.3,148.97,149.23,4093.0
2024-07-30 10:45:00,149.3,150.31,149.11,149.68,9050.0,149.3,150.31,149.11,149.68,9050.0
2024-07-30 10:50:00,149.74,150.01,149.31,149.74,6793.0,149.74,150.01,149.31,149.74,6793.0
2024-07-30 10:55:00,149.89,150.21,149.82,150.06,3774.0,149.89,150.21,149.82,150.06,3774.0
2024-07-30 11:00:00,149.77,149.77,148.86,149.0,7963.0,149.77,149.77,148.86,149.0,7963.0
2024-07-30 11:05:00,149.01,149.18,148.84,149.06,8258.0,149.01,149.18,148.84,149.06,8258.0
2024-07-30 11:10:00,149.44,149.62,149.29,149.62,1992.0,149.44,149.62,149.29,149.62,1992.0
2024-07-30 11:15:00,149.43,150.31,149.43,150.31,7382.0,149.43,150.31,149.43,150.31,7382.0
2024-07-30 11:20:00,150.31,150.36,149.93,150.36,5081.0,150.31,150.36,149.93,150.36,5081.0
2024-07-30 11:25:00,150.28,150.68,150.28,150.39,8569.0,150.28,150.68,150.28,150.39,8569.0
2024-07-30 11:30:00,150.23,150.38,150.08,150.22,6785.0,150.23,150.38,150.08,150.22,6785.0
2024-07-30 11:35:00,150.22,150.41,149.77,149.77,10153.0,150.22,150.41,149.77,149.77,10153.0
2024-07-30 11:40:00,149.75,149.81,149.3,149.69,6246.0,149.75,149.81,149.3,149.69,6246.0
2024-07-30 11:45:00,149.67,150.18,149.36,150.01,14122.0,149.67,150.18,149.36,150.01,14122.0
2024-07-30 11:50:00,150.01,150.16,149.68,149.68,6600.0,150.01,150.16,149.68,149.68,6600.0
2024-07-30 11:55:00,149.64,150.04,149.58,149.85,5372.0,149.64,150.04,149.58,149.85,5372.0
2024-07-30 12:00:00,149.96,150.17,149.49,149.63,5585.0,149.96,150.17,149.49,149.63,5585.0
2024-07-30 12:05:00,149.64,149.88,149.55,149.86,7446.0,149.64,149.88,149.55,149.86,7446.0
2024-07-30 12:10:00,149.88,149.92,149.55,149.66,7672.0,149.88,149.92,149.55,149.66,7672.0
2024-07-30 12:15:00,149.59,149.69,149.33,149.59,6240.0,149.59,149.69,149.33,149.59,6240.0
2024-07-30 12:20:00,149.53,149.54,148.98,149.09,7138.0,149.53,149.54,148.98,149.09,7138.0
2024-07-30 12:25:00,148.97,149.4,148.97,149.4,5700.0,148.97,149.4,148.97,149.4,5700.0
2024-07-30 12:30:00,149.18,149.18,148.96,148.99,7185.0,149.18,149.18,148.96,148.99,7185.0
2024-07-30 12:35:00,149.02,149.21,148.87,149.15,9556.0,149.02,149.21,148.87,149.15,9556.0
2024-07-30 12:40:00,149.01,149.21,148.9,149.12,4539.0,149.01,149.21,148.9,149.12,4539.0
2024-07-30 12:45:00,149.12,149.28,148.62,148.73,12720.0,149.12,149.28,148.62,148.73,12720.0
2024-07-30 12:50:00,148.59,148.82,148.06,148.25,8275.0,148.59,148.82,148.06,148.25,8275.0
2024-07-30 12:55:00,148.0,148.09,147.5,147.62,5700.0,148.0,148.09,147.5,147.62,5700.0
2024-07-30 13:00:00,147.37,147.37,146.68,147.15,7742.0,147.37,147.37,146.68,147.15,7742.0
2024-07-30 13:05:00,147.0,147.29,146.89,147.14,3358.0,147.0,147.29,146.89,147.14,3358.0
2024-07-30 13:10:00,147.07,147.49,146.85,147.49,7112.0,147.07,147.49,146.85,147.49,7112.0
2024-07-30 13:15:00,147.43,147.43,146.89,147.12,3280.0,147.43,147.43,146.89,147.12,3280.0
2024-07-30 13:20:00,147.19,147.49,146.57,146.57,2948.0,147.19,147.49,146.57,146.57,2948.0
2024-07-30 13:25:00,146.94,146.97,146.31,146.91,10398.0,146.94,146.97,146.31,146.91,10398.0
2024-07-30 13:30:00,146.76,147.01,146.76,146.88,1854.0,146.76,147.01,146.76,146.88,1854.0
2024-07-30 13:35:00,146.89,147.36,146.89,147.36,2471.0,146.89,147.36,146.89,147.36,2471.0
2024-07-30 13:40:00,147.34,147.53,147.15,147.51,3801.0,147.34,147.53,147.15,147.51,3801.0
2024-07-30 13:45:00,147.46,147.46,147.0,147.19,16438.0,147.46,147.46,147.0,147.19,16438.0
2024-07-30 13:50:00,147.16,147.31,146.23,146.23,8701.0,147.16,147.31,146.23,146.23,8701.0
2024-07-30 13:55:00,146.23,146.41,146.03,146.19,2979.0,146.23,146.41,146.03,146.19,2979.0
2024-07-30 14:00:00,146.3,146.57,146.19,146.46,15886.0,146.3,146.57,146.19,146.46,15886.0
2024-07-30 14:05:00,146.51,146.53,145.78,145.81,10259.0,146.51,146.53,145.78,145.81,10259.0
2024-07-30 14:10:00,145.81,146.6,145.69,146.59,16364.0,145.81,146.6,145.69,146.59,16364.0
2024-07-30 14:15:00,146.66,147.22,146.66,147.18,9378.0,146.66,147.22,146.66,147.18,9378.0
2024-07-30 14:20:00,147.15,147.37,146.88,147.31,8526.0,147.15,147.37,146.88,147.31,8526.0
2024-07-30 14:25:00,147.34,147.95,147.13,147.85,9882.0,147.34,147.95,147.13,147.85,9882.0
2024-07-30 14:30:00,147.86,148.04,146.82,146.9,23155.0,147.86,148.04,146.82,146.9,23155.0
2024-07-30 14:35:00,146.86,147.07,146.67,146.83,28411.0,146.86,147.07,146.67,146.83,28411.0
2024-07-30 14:40:00,146.83,147.19,146.82,146.96,5717.0,146.83,147.19,146.82,146.96,5717.0
2024-07-30 14:45:00,146.82,146.92,145.34,145.66,47084.0,146.82,146.92,145.34,145.66,47084.0
2024-07-30 14:50:00,145.67,145.98,145.21,145.4,33694.0,145.67,145.98,145.21,145.4,33694.0
2024-07-30 14:55:00,145.46,145.96,144.55,145.91,42140.0,145.46,145.96,144.55,145.91,42140.0
2024-07-30 15:00:00,146.19,146.24,145.72,146.12,6445.0,146.19,146.24,145.72,146.12,6445.0
2024-07-30 15:05:00,145.74,146.06,145.68,145.83,4086.0,145.74,146.06,145.68,145.83,4086.0
2024-07-30 15:10:00,145.92,146.0,145.55,145.89,4554.0,145.92,146.0,145.55,145.89,4554.0
2024-07-30 15:15:00,145.71,146.38,145.58,146.38,8301.0,145.71,146.38,145.58,146.38,8301.0
2024-07-30 15:20:00,146.43,146.66,146.3,146.34,11306.0,146.43,146.66,146.3,146.34,11306.0
2024-07-30 15:25:00,146.43,146.43,145.56,145.79,15055.0,146.43,146.43,145.56,145.79,15055.0
2024-07-30 15:30:00,145.77,146.28,145.76,146.18,6746.0,145.77,146.28,145.76,146.18,6746.0
2024-07-30 15:35:00,146.08,146.29,145.95,146.14,9341.0,146.08,146.29,145.95,146.14,9341.0
2024-07-30 15:40:00,146.14,146.3,145.84,146.27,12123.0,146.14,146.3,145.84,146.27,12123.0
2024-07-30 15:45:00,146.29,146.41,146.08,146.15,36952.0,146.29,146.41,146.08,146.15,36952.0
2024-07-30 15:50:00,146.15,146.86,146.1,146.35,35662.0,146.15,146.86,146.1,146.35,35662.0
2024-07-30 15:55:00,146.36,146.61,145.91,145.99,62318.0,146.36,146.61,145.91,145.99,62318.0
2024-07-31 09:30:00,150.37,150.75,148.05,149.15,24306.0,150.37,150.75,148.05,149.15,24306.0
2024-07-31 09:35:00,149.14,149.8,148.54,149.3,10335.0,149.14,149.8,148.54,149.3,10335.0
2024-07-31 09:40:00,149.03,149.92,146.63,147.0,28887.0,149.03,149.92,146.63,147.0,28887.0
2024-07-31 09:45:00,147.0,147.79,146.67,146.88,15376.0,147.0,147.79,146.67,146.88,15376.0
2024-07-31 09:50:00,146.95,147.69,146.88,147.3,18573.0,146.95,147.69,146.88,147.3,18573.0
2024-07-31 09:55:00,147.5,147.73,146.38,146.63,23594.0,147.5,147.73,146.38,146.63,23594.0
2024-07-31 10:00:00,146.95,147.88,146.94,147.59,16814.0,146.95,147.88,146.94,147.59,16814.0
2024-07-31 10:05:00,147.49,148.28,147.49,148.11,5999.0,147.49,148.28,147.49,148.11,5999.0
2024-07-31 10:10:00,147.93,148.07,147.55,147.96,6620.0,147.93,148.07,147.55,147.96,6620.0
2024-07-31 10:15:00,147.96,148.14,147.48,148.01,6683.0,147.96,148.14,147.48,148.01,6683.0
2024-07-31 10:20:00,147.81,148.33,147.28,147.35,11601.0,147.81,148.33,147.28,147.35,11601.0
2024-07-31 10:25:00,147.53,147.6,147.08,147.37,9349.0,147.53,147.6,147.08,147.37,9349.0
2024-07-31 10:30:00,147.37,147.75,147.14,147.32,10911.0,147.37,147.75,147.14,147.32,10911.0
2024-07-31 10:35:00,147.36,147.67,147.07,147.22,9578.0,147.36,147.67,147.07,147.22,9578.0
2024-07-31 10:40:00,147.22,147.23,146.5,146.77,7509.0,147.22,147.23,146.5,146.77,7509.0
2024-07-31 10:45:00,146.76,146.96,146.39,146.77,7311.0,146.76,146.96,146.39,146.77,7311.0
2024-07-31 10:50:00,146.67,146.89,145.92,145.93,6998.0,146.67,146.89,145.92,145.93,6998.0
2024-07-31 10:55:00,145.81,146.68,145.81,146.68,10437.0,145.81,146.68,145.81,146.68,10437.0
2024-07-31 11:00:00,146.7,147.21,146.63,146.69,12335.0,146.7,147.21,146.63,146.69,12335.0
2024-07-31 11:05:00,146.67,146.88,146.55,146.66,5284.0,146.67,146.88,146.55,146.66,5284.0
2024-07-31 11:10:00,146.8,146.85,146.33,146.84,8294.0,146.8,146.85,146.33,146.84,8294.0
2024-07-31 11:15:00,146.84,147.46,146.74,147.44,6237.0,146.84,147.46,146.74,147.44,6237.0
2024-07-31 11:20:00,147.34,147.81,147.24,147.5,12369.0,147.34,147.81,147.24,147.5,12369.0
2024-07-31 11:25:00,147.41,147.55,146.98,147.2,7808.0,147.41,147.55,146.98,147.2,7808.0
2024-07-31 11:30:00,147.32,147.32,146.89,147.14,8631.0,147.32,147.32,146.89,147.14,8631.0
2024-07-31 11:35:00,147.3,147.3,146.43,146.87,9401.0,147.3,147.3,146.43,146.87,9401.0
2024-07-31 11:40:00,146.86,146.87,146.48,146.72,2650.0,146.86,146.87,146.48,146.72,2650.0
2024-07-31 11:45:00,146.6,146.65,146.35,146.64,4545.0,146.6,146.65,146.35,146.64,4545.0
2024-07-31 11:50:00,146.62,146.92,146.53,146.91,3124.0,146.62,146.92,146.53,146.91,3124.0
2024-07-31 11:55:00,146.79,146.93,146.54,146.74,6351.0,146.79,146.93,146.54,146.74,6351.0
2024-07-31 12:00:00,146.69,146.93,146.68,146.8,9360.0,146.69,146.93,146.68,146.8,9360.0
2024-07-31 12:05:00,146.69,147.08,146.65,147.08,20186.0,146.69,147.08,146.65,147.08,20186.0
2024-07-31 12:10:00,147.09,148.23,147.03,148.02,16222.0,147.09,148.23,147.03,148.02,16222.0
2024-07-31 12:15:00,148.07,148.07,147.0,147.0,13837.0,148.07,148.07,147.0,147.0,13837.0
2024-07-31 12:20:00,147.06,147.06,146.56,146.63,21233.0,147.06,147.06,146.56,146.63,21233.0
2024-07-31 12:25:00,146.59,146.87,146.3,146.82,4264.0,146.59,146.87,146.3,146.82,4264.0
2024-07-31 12:30:00,146.61,146.82,146.61,146.8,1921.0,146.61,146.82,146.61,146.8,1921.0
2024-07-31 12:35:00,146.78,146.78,146.34,146.54,3446.0,146.78,146.78,146.34,146.54,3446.0
2024-07-31 12:40:00,146.38,146.66,146.22,146.66,3544.0,146.38,146.66,146.22,146.66,3544.0
2024-07-31 12:45:00,146.84,146.9,146.5,146.9,12479.0,146.84,146.9,146.5,146.9,12479.0
2024-07-31 12:50:00,146.87,146.94,146.62,146.87,21497.0,146.87,146.94,146.62,146.87,21497.0
2024-07-31 12:55:00,146.82,146.98,146.73,146.78,21225.0,146.82,146.98,146.73,146.78,21225.0
2024-07-31 13:00:00,146.76,147.22,146.76,146.91,5400.0,146.76,147.22,146.76,146.91,5400.0
2024-07-31 13:05:00,146.94,147.22,146.91,147.07,3228.0,146.94,147.22,146.91,147.07,3228.0
2024-07-31 13:10:00,147.08,147.17,146.85,147.07,7845.0,147.08,147.17,146.85,147.07,7845.0
2024-07-31 13:15:00,147.03,147.35,146.93,147.11,11733.0,147.03,147.35,146.93,147.11,11733.0
2024-07-31 13:20:00,147.12,147.12,146.68,146.77,5494.0,147.12,147.12,146.68,146.77,5494.0
2024-07-31 13:25:00,146.67,146.68,146.37,146.5,1924.0,146.67,146.68,146.37,146.5,1924.0
2024-07-31 13:30:00,146.35,146.49,145.71,146.16,7194.0,146.35,146.49,145.71,146.16,7194.0
2024-07-31 13:35:00,146.0,146.36,145.97,146.08,4490.0,146.0,146.36,145.97,146.08,4490.0
2024-07-31 13:40:00,146.09,146.42,145.83,146.42,3725.0,146.09,146.42,145.83,146.42,3725.0
2024-07-31 13:45:00,146.46,146.47,145.97,146.44,5447.0,146.46,146.47,145.97,146.44,5447.0
2024-07-31 13:50:00,146.6,146.61,146.27,146.39,2171.0,146.6,146.61,146.27,146.39,2171.0
2024-07-31 13:55:00,146.4,146.52,146.25,146.46,1334.0,146.4,146.52,146.25,146.46,1334.0
2024-07-31 14:00:00,146.47,146.47,145.87,146.31,6853.0,146.47,146.47,145.87,146.31,6853.0
2024-07-31 14:05:00,146.31,146.45,146.08,146.18,6300.0,146.31,146.45,146.08,146.18,6300.0
2024-07-31 14:10:00,146.11,146.32,145.96,145.96,11464.0,146.11,146.32,145.96,145.96,11464.0
2024-07-31 14:15:00,145.98,146.44,145.95,146.33,4203.0,145.98,146.44,145.95,146.33,4203.0
2024-07-31 14:20:00,146.27,146.45,146.14,146.25,6725.0,146.27,146.45,146.14,146.25,6725.0
2024-07-31 14:25:00,146.25,146.42,146.08,146.19,3537.0,146.25,146.42,146.08,146.19,3537.0
2024-07-31 14:30:00,146.18,146.28,145.83,146.06,25048.0,146.18,146.28,145.83,146.06,25048.0
2024-07-31 14:35:00,146.04,146.21,145.64,146.17,7054.0,146.04,146.21,145.64,146.17,7054.0
2024-07-31 14:40:00,146.15,147.2,146.15,147.19,30021.0,146.15,147.2,146.15,147.19,30021.0
2024-07-31 14:45:00,146.91,148.82,146.91,148.81,6137.0,146.91,148.82,146.91,148.81,6137.0
2024-07-31 14:50:00,148.68,149.1,148.49,148.78,9768.0,148.68,149.1,148.49,148.78,9768.0
2024-07-31 14:55:00,148.83,149.15,148.64,149.05,8391.0,148.83,149.15,148.64,149.05,8391.0
2024-07-31 15:00:00,149.11,149.58,148.7,148.87,19408.0,149.11,149.58,148.7,148.87,19408.0
2024-07-31 15:05:00,149.09,149.28,147.95,147.96,18356.0,149.09,149.28,147.95,147.96,18356.0
2024-07-31 15:10:00,147.98,148.16,147.44,148.01,27579.0,147.98,148.16,147.44,148.01,27579.0
2024-07-31 15:15:00,147.93,148.58,147.64,147.65,22916.0,147.93,148.58,147.64,147.65,22916.0
2024-07-31 15:20:00,147.67,148.22,147.2,147.44,14283.0,147.67,148.22,147.2,147.44,14283.0
2024-07-31 15:25:00,147.33,147.77,146.84,147.09,24672.0,147.33,147.77,146.84,147.09,24672.0
2024-07-31 15:30:00,147.08,147.75,146.84,147.36,18769.0,147.08,147.75,146.84,147.36,18769.0
2024-07-31 15:35:00,147.38,147.87,147.22,147.42,15371.0,147.38,147.87,147.22,147.42,15371.0
2024-07-31 15:40:00,147.46,147.94,147.42,147.67,23924.0,147.46,147.94,147.42,147.67,23924.0
2024-07-31 15:45:00,147.61,147.82,147.1,147.67,25488.0,147.61,147.82,147.1,147.67,25488.0
2024-07-31 15:50:00,147.57,147.81,146.72,147.41,55921.0,147.57,147.81,146.72,147.41,55921.0
2024-07-31 15:55:00,147.54,147.65,146.98,147.63,123500.0,147.54,147.65,146.98,147.63,123500.0
2024-08-01 09:30:00,149.99,150.72,149.17,149.7,24249.0,149.99,150.72,149.17,149.7,24249.0
2024-08-01 09:35:00,149.41,149.84,148.68,148.69,5798.0,149.41,149.84,148.68,148.69,5798.0
2024-08-01 09:40:00,148.71,149.32,148.08,149.04,6821.0,148.71,149.32,148.08,149.04,6821.0
2024-08-01 09:45:00,148.96,149.5,148.58,148.75,5715.0,148.96,149.5,148.58,148.75,5715.0
2024-08-01 09:50:00,148.36,148.4,147.6,147.65,2848.0,148.36,148.4,147.6,147.65,2848.0
2024-08-01 09:55:00,147.56,147.86,147.0,147.28,2800.0,147.56,147.86,147.0,147.28,2800.0
2024-08-01 10:00:00,147.01,147.99,146.08,146.38,11732.0,147.01,147.99,146.08,146.38,11732.0
2024-08-01 10:05:00,146.69,146.83,146.26,146.27,5299.0,146.69,146.83,146.26,146.27,5299.0
2024-08-01 10:10:00,146.45,147.53,146.39,146.86,4567.0,146.45,147.53,146.39,146.86,4567.0
2024-08-01 10:15:00,146.92,146.92,146.06,146.09,2239.0,146.92,146.92,146.06,146.09,2239.0
2024-08-01 10:20:00,146.11,146.11,144.81,145.52,10690.0,146.11,146.11,144.81,145.52,10690.0
2024-08-01 10:25:00,145.53,145.74,144.94,145.34,7539.0,145.53,145.74,144.94,145.34,7539.0
2024-08-01 10:30:00,145.34,145.51,144.44,144.6,14767.0,145.34,145.51,144.44,144.6,14767.0
2024-08-01 10:35:00,144.45,145.01,143.69,144.72,9643.0,144.45,145.01,143.69,144.72,9643.0
2024-08-01 10:40:00,145.01,145.17,144.09,144.72,11734.0,145.01,145.17,144.09,144.72,11734.0
2024-08-01 10:45:00,144.33,144.56,143.83,143.83,6202.0,144.33,144.56,143.83,143.83,6202.0
2024-08-01 10:50:00,144.19,144.67,144.07,144.25,3113.0,144.19,144.67,144.07,144.25,3113.0
2024-08-01 10:55:00,144.44,144.61,143.94,144.19,5679.0,144.44,144.61,143.94,144.19,5679.0
2024-08-01 11:00:00,143.99,144.14,143.52,143.57,6666.0,143.99,144.14,143.52,143.57,6666.0
2024-08-01 11:05:00,143.78,143.95,143.1,143.38,15531.0,143.78,143.95,143.1,143.38,15531.0
2024-08-01 11:10:00,143.38,143.38,142.76,142.78,5018.0,143.38,143.38,142.76,142.78,5018.0
2024-08-01 11:15:00,142.88,143.77,142.87,143.74,4916.0,142.88,143.77,142.87,143.74,4916.0
2024-08-01 11:20:00,143.56,144.08,142.95,143.11,10665.0,143.56,144.08,142.95,143.11,10665.0
2024-08-01 11:25:00,143.15,143.35,142.93,142.93,3974.0,143.15,143.35,142.93,142.93,3974.0
2024-08-01 11:30:00,142.92,143.19,142.7,143.05,4865.0,142.92,143.19,142.7,143.05,4865.0
2024-08-01 11:35:00,142.82,142.84,142.19,142.31,8093.0,142.82,142.84,142.19,142.31,8093.0
2024-08-01 11:40:00,142.44,142.62,142.1,142.47,5993.0,142.44,142.62,142.1,142.47,5993.0
2024-08-01 11:45:00,142.3,142.89,142.3,142.86,6370.0,142.3,142.89,142.3,142.86,6370.0
2024-08-01 11:50:00,143.02,143.56,142.77,143.42,4561.0,143.02,143.56,142.77,143.42,4561.0
2024-08-01 11:55:00,143.42,143.81,142.88,142.88,8317.0,143.42,143.81,142.88,142.88,8317.0
2024-08-01 12:00:00,142.76,143.55,142.76,143.24,3205.0,142.76,143.55,142.76,143.24,3205.0
2024-08-01 12:05:00,143.4,143.59,143.33,143.49,1712.0,143.4,143.59,143.33,143.49,1712.0
2024-08-01 12:10:00,143.33,143.56,143.16,143.16,3990.0,143.33,143.56,143.16,143.16,3990.0
2024-08-01 12:15:00,143.35,143.8,143.15,143.21,4816.0,143.35,143.8,143.15,143.21,4816.0
2024-08-01 12:20:00,143.26,143.33,142.99,142.99,2711.0,143.26,143.33,142.99,142.99,2711.0
2024-08-01 12:25:00,143.0,143.26,142.93,142.93,3531.0,143.0,143.26,142.93,142.93,3531.0
2024-08-01 12:30:00,143.05,143.05,142.52,142.52,4578.0,143.05,143.05,142.52,142.52,4578.0
2024-08-01 12:35:00,142.51,142.78,142.3,142.31,2549.0,142.51,142.78,142.3,142.31,2549.0
2024-08-01 12:40:00,142.41,142.45,142.05,142.44,3212.0,142.41,142.45,142.05,142.44,3212.0
2024-08-01 12:45:00,142.45,142.45,142.1,142.24,2960.0,142.45,142.45,142.1,142.24,2960.0
2024-08-01 12:50:00,142.26,142.27,142.01,142.25,6870.0,142.26,142.27,142.01,142.25,6870.0
2024-08-01 12:55:00,142.3,142.51,142.21,142.26,4401.0,142.3,142.51,142.21,142.26,4401.0
2024-08-01 13:00:00,142.38,142.38,142.04,142.29,6752.0,142.38,142.38,142.04,142.29,6752.0
2024-08-01 13:05:00,142.3,142.44,141.61,141.67,13048.0,142.3,142.44,141.61,141.67,13048.0
2024-08-01 13:10:00,141.52,141.81,141.43,141.43,8105.0,141.52,141.81,141.43,141.43,8105.0
2024-08-01 13:15:00,141.43,142.13,141.3,141.72,10546.0,141.43,142.13,141.3,141.72,10546.0
2024-08-01 13:20:00,141.71,141.71,140.89,141.03,4704.0,141.71,141.71,140.89,141.03,4704.0
2024-08-01 13:25:00,141.03,141.89,140.92,141.7,14057.0,141.03,141.89,140.92,141.7,14057.0
2024-08-01 13:30:00,141.38,141.99,141.37,141.79,13338.0,141.38,141.99,141.37,141.79,13338.0
2024-08-01 13:35:00,141.88,141.95,141.45,141.46,22620.0,141.88,141.95,141.45,141.46,22620.0
2024-08-01 13:40:00,141.56,141.75,141.27,141.42,9613.0,141.56,141.75,141.27,141.42,9613.0
2024-08-01 13:45:00,141.56,141.73,141.4,141.64,4810.0,141.56,141.73,141.4,141.64,4810.0
2024-08-01 13:50:00,141.69,142.23,141.52,142.19,5713.0,141.69,142.23,141.52,142.19,5713.0
2024-08-01 13:55:00,142.41,142.41,142.06,142.36,17717.0,142.41,142.41,142.06,142.36,17717.0
2024-08-01 14:00:00,142.5,142.95,142.5,142.84,12421.0,142.5,142.95,142.5,142.84,12421.0
2024-08-01 14:05:00,142.84,142.85,142.49,142.52,6597.0,142.84,142.85,142.49,142.52,6597.0
2024-08-01 14:10:00,142.54,142.72,142.13,142.41,12061.0,142.54,142.72,142.13,142.41,12061.0
2024-08-01 14:15:00,142.35,142.41,141.74,141.79,4229.0,142.35,142.41,141.74,141.79,4229.0
2024-08-01 14:20:00,141.79,142.27,141.76,142.15,5501.0,141.79,142.27,141.76,142.15,5501.0
2024-08-01 14:25:00,141.95,141.99,141.61,141.75,2852.0,141.95,141.99,141.61,141.75,2852.0
2024-08-01 14:30:00,141.78,141.97,141.61,141.97,6530.0,141.78,141.97,141.61,141.97,6530.0
2024-08-01 14:35:00,141.97,142.2,141.92,142.02,4573.0,141.97,142.2,141.92,142.02,4573.0
2024-08-01 14:40:00,142.03,142.31,141.94,142.04,8456.0,142.03,142.31,141.94,142.04,8456.0
2024-08-01 14:45:00,141.93,142.12,141.44,141.61,23315.0,141.93,142.12,141.44,141.61,23315.0
2024-08-01 14:50:00,141.69,142.11,141.47,141.55,20047.0,141.69,142.11,141.47,141.55,20047.0
2024-08-01 14:55:00,141.55,141.6,141.26,141.34,6318.0,141.55,141.6,141.26,141.34,6318.0
2024-08-01 15:00:00,141.41,141.72,141.33,141.59,5450.0,141.41,141.72,141.33,141.59,5450.0
2024-08-01 15:05:00,141.6,141.65,141.37,141.65,2724.0,141.6,141.65,141.37,141.65,2724.0
2024-08-01 15:10:00,141.77,142.14,141.62,142.05,3042.0,141.77,142.14,141.62,142.05,3042.0
2024-08-01 15:15:00,142.06,142.07,141.55,141.56,8782.0,142.06,142.07,141.55,141.56,8782.0
2024-08-01 15:20:00,141.68,141.86,141.5,141.73,9120.0,141.68,141.86,141.5,141.73,9120.0
2024-08-01 15:25:00,141.82,142.29,141.67,142.29,30278.0,141.82,142.29,141.67,142.29,30278.0
2024-08-01 15:30:00,142.28,143.01,142.26,142.8,77168.0,142.28,143.01,142.26,142.8,77168.0
2024-08-01 15:35:00,142.8,143.09,142.26,142.91,18591.0,142.8,143.09,142.26,142.91,18591.0
2024-08-01 15:40:00,142.73,142.9,142.33,142.42,12066.0,142.73,142.9,142.33,142.42,12066.0
2024-08-01 15:45:00,142.4,143.09,142.39,143.0,25372.0,142.4,143.09,142.39,143.0,25372.0
2024-08-01 15:50:00,143.1,143.25,142.45,142.53,38109.0,143.1,143.25,142.45,142.53,38109.0
2024-08-01 15:55:00,142.61,142.69,142.17,142.28,149032.0,142.61,142.69,142.17,142.28,149032.0
2024-08-02 09:30:00,136.28,136.47,134.0,134.47,47872.0,136.28,136.47,134.0,134.47,47872.0
2024-08-02 09:35:00,134.18,135.41,132.25,134.96,38845.0,134.18,135.41,132.25,134.96,38845.0
2024-08-02 09:40:00,135.15,135.92,134.04,135.07,25203.0,135.15,135.92,134.04,135.07,25203.0
2024-08-02 09:45:00,134.93,135.22,134.2,134.65,7233.0,134.93,135.22,134.2,134.65,7233.0
2024-08-02 09:50:00,135.12,135.89,134.47,134.88,24966.0,135.12,135.89,134.47,134.88,24966.0
2024-08-02 09:55:00,134.43,134.66,133.74,134.34,12507.0,134.43,134.66,133.74,134.34,12507.0
2024-08-02 10:00:00,134.35,134.59,133.82,134.1,15856.0,134.35,134.59,133.82,134.1,15856.0
2024-08-02 10:05:00,133.85,134.03,131.81,132.23,42630.0,133.85,134.03,131.81,132.23,42630.0
2024-08-02 10:10:00,132.05,132.05,130.67,130.67,16498.0,132.05,132.05,130.67,130.67,16498.0
2024-08-02 10:15:00,130.88,131.96,130.88,131.33,9578.0,130.88,131.96,130.88,131.33,9578.0
2024-08-02 10:20:00,131.56,131.61,130.51,130.57,9411.0,131.56,131.61,130.51,130.57,9411.0
2024-08-02 10:25:00,130.6,131.84,130.39,131.19,6671.0,130.6,131.84,130.39,131.19,6671.0
2024-08-02 10:30:00,131.23,132.45,131.21,131.34,5339.0,131.23,132.45,131.21,131.34,5339.0
2024-08-02 10:35:00,131.57,131.58,130.6,130.94,10485.0,131.57,131.58,130.6,130.94,10485.0
2024-08-02 10:40:00,131.03,131.66,130.76,131.58,8753.0,131.03,131.66,130.76,131.58,8753.0
2024-08-02 10:45:00,131.45,132.43,131.45,132.29,6397.0,131.45,132.43,131.45,132.29,6397.0
2024-08-02 10:50:00,132.3,132.51,131.5,131.67,11561.0,132.3,132.51,131.5,131.67,11561.0
2024-08-02 10:55:00,131.68,131.68,131.0,131.19,7957.0,131.68,131.68,131.0,131.19,7957.0
2024-08-02 11:00:00,131.03,131.27,130.83,131.0,11042.0,131.03,131.27,130.83,131.0,11042.0
2024-08-02 11:05:00,131.06,131.41,130.83,131.31,8961.0,131.06,131.41,130.83,131.31,8961.0
2024-08-02 11:10:00,131.25,132.04,131.06,131.4,5692.0,131.25,132.04,131.06,131.4,5692.0
2024-08-02 11:15:00,131.52,131.66,131.19,131.66,4077.0,131.52,131.66,131.19,131.66,4077.0
2024-08-02 11:20:00,131.43,132.63,131.14,132.63,8255.0,131.43,132.63,131.14,132.63,8255.0
2024-08-02 11:25:00,132.34,132.35,131.68,132.28,9150.0,132.34,132.35,131.68,132.28,9150.0
2024-08-02 11:30:00,131.94,132.41,131.93,132.41,4666.0,131.94,132.41,131.93,132.41,4666.0
2024-08-02 11:35:00,132.32,132.7,132.09,132.44,7296.0,132.32,132.7,132.09,132.44,7296.0
2024-08-02 11:40:00,132.44,133.71,132.38,133.68,12713.0,132.44,133.71,132.38,133.68,12713.0
2024-08-02 11:45:00,133.5,133.62,133.16,133.26,2371.0,133.5,133.62,133.16,133.26,2371.0
2024-08-02 11:50:00,133.11,133.43,132.79,133.22,8354.0,133.11,133.43,132.79,133.22,8354.0
2024-08-02 11:55:00,133.37,133.65,133.06,133.6,9145.0,133.37,133.65,133.06,133.6,9145.0
2024-08-02 12:00:00,133.53,133.77,133.26,133.36,10999.0,133.53,133.77,133.26,133.36,10999.0
2024-08-02 12:05:00,133.43,133.81,133.21,133.34,6964.0,133.43,133.81,133.21,133.34,6964.0
2024-08-02 12:10:00,133.11,133.23,132.76,132.86,3950.0,133.11,133.23,132.76,132.86,3950.0
2024-08-02 12:15:00,132.77,133.38,132.77,133.38,7469.0,132.77,133.38,132.77,133.38,7469.0
2024-08-02 12:20:00,133.51,133.85,133.11,133.31,7572.0,133.51,133.85,133.11,133.31,7572.0
2024-08-02 12:25:00,133.32,133.63,133.26,133.29,1486.0,133.32,133.63,133.26,133.29,1486.0
2024-08-02 12:30:00,133.42,133.61,133.05,133.47,4797.0,133.42,133.61,133.05,133.47,4797.0
2024-08-02 12:35:00,133.38,133.38,133.02,133.12,3511.0,133.38,133.38,133.02,133.12,3511.0
2024-08-02 12:40:00,133.26,133.76,133.26,133.5,4046.0,133.26,133.76,133.26,133.5,4046.0
2024-08-02 12:45:00,133.53,133.53,132.98,133.45,4238.0,133.53,133.53,132.98,133.45,4238.0
2024-08-02 12:50:00,133.12,133.14,132.38,132.73,17167.0,133.12,133.14,132.38,132.73,17167.0
2024-08-02 12:55:00,132.73,133.66,132.67,133.48,24479.0,132.73,133.66,132.67,133.48,24479.0
2024-08-02 13:00:00,133.68,133.77,133.06,133.27,17559.0,133.68,133.77,133.06,133.27,17559.0
2024-08-02 13:05:00,133.34,133.48,133.17,133.38,4842.0,133.34,133.48,133.17,133.38,4842.0
2024-08-02 13:10:00,133.22,133.38,133.03,133.31,3751.0,133.22,133.38,133.03,133.31,3751.0
2024-08-02 13:15:00,133.32,133.49,132.94,133.12,3818.0,133.32,133.49,132.94,133.12,3818.0
2024-08-02 13:20:00,133.1,133.23,132.56,132.56,5765.0,133.1,133.23,132.56,132.56,5765.0
2024-08-02 13:25:00,132.57,133.0,132.56,132.61,5225.0,132.57,133.0,132.56,132.61,5225.0
2024-08-02 13:30:00,132.65,132.78,132.43,132.65,6767.0,132.65,132.78,132.43,132.65,6767.0
2024-08-02 13:35:00,132.72,132.79,132.51,132.63,5105.0,132.72,132.79,132.51,132.63,5105.0
2024-08-02 13:40:00,132.61,132.62,131.98,132.34,15908.0,132.61,132.62,131.98,132.34,15908.0
2024-08-02 13:45:00,132.44,132.51,131.97,132.16,11052.0,132.44,132.51,131.97,132.16,11052.0
2024-08-02 13:50:00,132.16,132.26,131.91,131.97,7132.0,132.16,132.26,131.91,131.97,7132.0
2024-08-02 13:55:00,132.01,132.26,131.96,132.22,2773.0,132.01,132.26,131.96,132.22,2773.0
2024-08-02 14:00:00,132.07,132.21,131.68,131.71,16022.0,132.07,132.21,131.68,131.71,16022.0
2024-08-02 14:05:00,131.76,131.98,131.67,131.75,15076.0,131.76,131.98,131.67,131.75,15076.0
2024-08-02 14:10:00,131.72,132.23,131.45,131.46,9859.0,131.72,132.23,131.45,131.46,9859.0
2024-08-02 14:15:00,131.46,131.65,131.19,131.49,6197.0,131.46,131.65,131.19,131.49,6197.0
2024-08-02 14:20:00,131.5,132.01,131.49,131.9,7188.0,131.5,132.01,131.49,131.9,7188.0
2024-08-02 14:25:00,131.9,132.61,131.89,132.61,4683.0,131.9,132.61,131.89,132.61,4683.0
2024-08-02 14:30:00,132.61,132.7,132.45,132.53,5968.0,132.61,132.7,132.45,132.53,5968.0
2024-08-02 14:35:00,132.42,132.42,132.01,132.09,5994.0,132.42,132.42,132.01,132.09,5994.0
2024-08-02 14:40:00,132.24,132.37,131.94,132.09,4447.0,132.24,132.37,131.94,132.09,4447.0
2024-08-02 14:45:00,131.94,132.08,131.77,131.8,9053.0,131.94,132.08,131.77,131.8,9053.0
2024-08-02 14:50:00,131.79,131.96,131.7,131.93,2685.0,131.79,131.96,131.7,131.93,2685.0
2024-08-02 14:55:00,131.97,132.16,131.56,131.65,6116.0,131.97,132.16,131.56,131.65,6116.0
2024-08-02 15:00:00,131.65,131.97,131.55,131.55,15218.0,131.65,131.97,131.55,131.55,15218.0
2024-08-02 15:05:00,131.56,131.75,131.26,131.63,7493.0,131.56,131.75,131.26,131.63,7493.0
2024-08-02 15:10:00,131.59,132.33,131.31,132.26,16158.0,131.59,132.33,131.31,132.26,16158.0
2024-08-02 15:15:00,132.19,132.65,132.19,132.42,10974.0,132.19,132.65,132.19,132.42,10974.0
2024-08-02 15:20:00,132.38,132.58,132.19,132.29,11679.0,132.38,132.58,132.19,132.29,11679.0
2024-08-02 15:25:00,132.32,132.94,132.22,132.67,9715.0,132.32,132.94,132.22,132.67,9715.0
2024-08-02 15:30:00,132.67,132.76,132.33,132.62,13363.0,132.67,132.76,132.33,132.62,13363.0
2024-08-02 15:35:00,132.62,133.01,132.53,132.6,19308.0,132.62,133.01,132.53,132.6,19308.0
2024-08-02 15:40:00,132.61,132.84,132.44,132.76,16243.0,132.61,132.84,132.44,132.76,16243.0
2024-08-02 15:45:00,132.71,132.92,132.45,132.56,26080.0,132.71,132.92,132.45,132.56,26080.0
2024-08-02 15:50:00,132.44,132.5,131.98,132.25,47471.0,132.44,132.5,131.98,132.25,47471.0
2024-08-02 15:55:00,132.25,132.51,132.13,132.13,137926.0,132.25,132.51,132.13,132.13,137926.0
2024-08-05 09:30:00,124.82,124.86,121.41,123.18,77314.0,124.82,124.86,121.41,123.18,77314.0
2024-08-05 09:35:00,123.37,125.53,122.96,125.4,42955.0,123.37,125.53,122.96,125.4,42955.0
2024-08-05 09:40:00,125.28,125.46,123.45,124.91,21076.0,125.28,125.46,123.45,124.91,21076.0
2024-08-05 09:45:00,124.59,129.21,124.59,129.19,48329.0,124.59,129.21,124.59,129.19,48329.0
2024-08-05 09:50:00,128.55,129.98,128.51,129.72,39043.0,128.55,129.98,128.51,129.72,39043.0
2024-08-05 09:55:00,129.65,130.35,129.27,129.5,56206.0,129.65,130.35,129.27,129.5,56206.0
2024-08-05 10:00:00,130.0,132.66,129.87,131.92,23498.0,130.0,132.66,129.87,131.92,23498.0
2024-08-05 10:05:00,131.57,132.2,129.76,130.23,13198.0,131.57,132.2,129.76,130.23,13198.0
2024-08-05 10:10:00,130.05,130.25,129.24,129.57,26008.0,130.05,130.25,129.24,129.57,26008.0
2024-08-05 10:15:00,129.62,131.01,129.58,130.94,14404.0,129.62,131.01,129.58,130.94,14404.0
2024-08-05 10:20:00,130.77,130.79,129.56,130.47,27447.0,130.77,130.79,129.56,130.47,27447.0
2024-08-05 10:25:00,130.61,131.18,129.6,129.69,8003.0,130.61,131.18,129.6,129.69,8003.0
2024-08-05 10:30:00,129.61,131.3,129.32,130.92,13798.0,129.61,131.3,129.32,130.92,13798.0
2024-08-05 10:35:00,131.13,131.79,131.0,131.24,7297.0,131.13,131.79,131.0,131.24,7297.0
2024-08-05 10:40:00,131.2,132.67,131.2,131.95,19616.0,131.2,132.67,131.2,131.95,19616.0
2024-08-05 10:45:00,132.01,132.23,130.72,131.2,11944.0,132.01,132.23,130.72,131.2,11944.0
2024-08-05 10:50:00,131.21,132.95,130.51,132.5,11997.0,131.21,132.95,130.51,132.5,11997.0
2024-08-05 10:55:00,132.42,132.42,131.02,131.02,5365.0,132.42,132.42,131.02,131.02,5365.0
2024-08-05 11:00:00,131.46,131.86,131.06,131.48,11549.0,131.46,131.86,131.06,131.48,11549.0
2024-08-05 11:05:00,131.58,133.52,131.58,133.15,14476.0,131.58,133.52,131.58,133.15,14476.0
2024-08-05 11:10:00,133.31,134.28,133.08,133.64,37941.0,133.31,134.28,133.08,133.64,37941.0
2024-08-05 11:15:00,133.53,133.84,132.87,132.97,9492.0,133.53,133.84,132.87,132.97,9492.0
2024-08-05 11:20:00,132.97,133.96,132.96,133.75,11454.0,132.97,133.96,132.96,133.75,11454.0
2024-08-05 11:25:00,133.74,134.0,132.94,133.18,12065.0,133.74,134.0,132.94,133.18,12065.0
2024-08-05 11:30:00,133.03,133.65,132.94,133.62,12081.0,133.03,133.65,132.94,133.62,12081.0
2024-08-05 11:35:00,133.59,134.08,133.5,133.65,38487.0,133.59,134.08,133.5,133.65,38487.0
2024-08-05 11:40:00,133.97,134.0,133.37,133.75,16192.0,133.97,134.0,133.37,133.75,16192.0
2024-08-05 11:45:00,133.61,134.0,133.22,133.4,11514.0,133.61,134.0,133.22,133.4,11514.0
2024-08-05 11:50:00,133.44,133.67,133.1,133.25,5825.0,133.44,133.67,133.1,133.25,5825.0
2024-08-05 11:55:00,133.45,134.0,133.08,133.67,24350.0,133.45,134.0,133.08,133.67,24350.0
2024-08-05 12:00:00,133.71,133.86,133.16,133.41,6527.0,133.71,133.86,133.16,133.41,6527.0
2024-08-05 12:05:00,133.4,133.87,133.07,133.48,4555.0,133.4,133.87,133.07,133.48,4555.0
2024-08-05 12:10:00,133.66,134.0,133.46,133.72,7729.0,133.66,134.0,133.46,133.72,7729.0
2024-08-05 12:15:00,133.93,134.31,133.69,134.18,16736.0,133.93,134.31,133.69,134.18,16736.0
2024-08-05 12:20:00,134.34,134.77,134.21,134.68,7310.0,134.34,134.77,134.21,134.68,7310.0
2024-08-05 12:25:00,134.8,135.1,134.59,134.77,15790.0,134.8,135.1,134.59,134.77,15790.0
2024-08-05 12:30:00,134.66,134.94,134.48,134.8,6773.0,134.66,134.94,134.48,134.8,6773.0
2024-08-05 12:35:00,134.66,134.66,133.8,134.03,7275.0,134.66,134.66,133.8,134.03,7275.0
2024-08-05 12:40:00,134.24,135.27,134.04,135.2,18930.0,134.24,135.27,134.04,135.2,18930.0
2024-08-05 12:45:00,135.28,135.31,134.05,134.12,22213.0,135.28,135.31,134.05,134.12,22213.0
2024-08-05 12:50:00,134.0,134.47,133.68,133.78,6499.0,134.0,134.47,133.68,133.78,6499.0
2024-08-05 12:55:00,133.68,134.0,133.46,133.77,7010.0,133.68,134.0,133.46,133.77,7010.0
2024-08-05 13:00:00,133.51,134.03,133.46,133.81,9881.0,133.51,134.03,133.46,133.81,9881.0
2024-08-05 13:05:00,133.97,134.52,133.75,134.52,16019.0,133.97,134.52,133.75,134.52,16019.0
2024-08-05 13:10:00,134.65,135.16,134.54,135.16,20218.0,134.65,135.16,134.54,135.16,20218.0
2024-08-05 13:15:00,135.36,136.0,135.36,135.73,9151.0,135.36,136.0,135.36,135.73,9151.0
2024-08-05 13:20:00,135.59,136.27,135.59,136.09,14248.0,135.59,136.27,135.59,136.09,14248.0
2024-08-05 13:25:00,136.16,136.62,135.83,135.89,24036.0,136.16,136.62,135.83,135.89,24036.0
2024-08-05 13:30:00,135.89,136.08,135.53,135.98,15837.0,135.89,136.08,135.53,135.98,15837.0
2024-08-05 13:35:00,135.94,136.18,135.56,136.13,45525.0,135.94,136.18,135.56,136.13,45525.0
2024-08-05 13:40:00,136.17,136.67,136.16,136.62,16383.0,136.17,136.67,136.16,136.62,16383.0
2024-08-05 13:45:00,136.65,136.7,136.04,136.15,17890.0,136.65,136.7,136.04,136.15,17890.0
2024-08-05 13:50:00,136.15,136.44,135.98,135.99,12480.0,136.15,136.44,135.98,135.99,12480.0
2024-08-05 13:55:00,136.17,136.19,135.55,135.72,11496.0,136.17,136.19,135.55,135.72,11496.0
2024-08-05 14:00:00,135.72,135.74,134.76,134.86,15757.0,135.72,135.74,134.76,134.86,15757.0
2024-08-05 14:05:00,134.53,135.05,134.41,135.05,9050.0,134.53,135.05,134.41,135.05,9050.0
2024-08-05 14:10:00,134.94,135.34,134.51,134.64,12866.0,134.94,135.34,134.51,134.64,12866.0
2024-08-05 14:15:00,134.64,134.64,134.31,134.43,9464.0,134.64,134.64,134.31,134.43,9464.0
2024-08-05 14:20:00,134.43,134.81,134.23,134.42,13522.0,134.43,134.81,134.23,134.42,13522.0
2024-08-05 14:25:00,134.42,134.72,134.4,134.45,10090.0,134.42,134.72,134.4,134.45,10090.0
2024-08-05 14:30:00,134.42,134.97,134.42,134.57,7489.0,134.42,134.97,134.42,134.57,7489.0
2024-08-05 14:35:00,134.42,134.74,134.23,134.47,8033.0,134.42,134.74,134.23,134.47,8033.0
2024-08-05 14:40:00,134.43,134.51,133.76,134.03,6595.0,134.43,134.51,133.76,134.03,6595.0
2024-08-05 14:45:00,134.05,134.11,133.54,133.54,6631.0,134.05,134.11,133.54,133.54,6631.0
2024-08-05 14:50:00,133.56,134.58,133.56,133.92,6646.0,133.56,134.58,133.56,133.92,6646.0
2024-08-05 14:55:00,133.88,133.88,133.41,133.67,11353.0,133.88,133.88,133.41,133.67,11353.0
2024-08-05 15:00:00,133.67,134.52,133.5,134.47,5827.0,133.67,134.52,133.5,134.47,5827.0
2024-08-05 15:05:00,134.5,134.51,133.88,133.88,4806.0,134.5,134.51,133.88,133.88,4806.0
2024-08-05 15:10:00,133.93,134.56,133.93,134.04,8723.0,133.93,134.56,133.93,134.04,8723.0
2024-08-05 15:15:00,134.05,134.17,133.85,134.15,7497.0,134.05,134.17,133.85,134.15,7497.0
2024-08-05 15:20:00,134.28,134.89,134.28,134.68,9932.0,134.28,134.89,134.28,134.68,9932.0
2024-08-05 15:25:00,134.7,135.03,134.6,134.85,17759.0,134.7,135.03,134.6,134.85,17759.0
2024-08-05 15:30:00,134.99,135.53,134.58,134.84,19906.0,134.99,135.53,134.58,134.84,19906.0
2024-08-05 15:35:00,134.84,135.13,134.7,134.76,12554.0,134.84,135.13,134.7,134.76,12554.0
2024-08-05 15:40:00,134.76,134.77,134.34,134.61,14314.0,134.76,134.77,134.34,134.61,14314.0
2024-08-05 15:45:00,134.62,134.77,134.31,134.5,17603.0,134.62,134.77,134.31,134.5,17603.0
2024-08-05 15:50:00,134.44,134.99,134.29,134.55,38035.0,134.44,134.99,134.29,134.55,38035.0
2024-08-05 15:55:00,134.61,134.95,134.3,134.45,143995.0,134.61,134.95,134.3,134.45,143995.0
2024-08-06 09:30:00,136.64,138.0,136.26,137.7,66244.0,136.64,138.0,136.26,137.7,66244.0
2024-08-06 09:35:00,137.01,137.15,135.7,136.69,26082.0,137.01,137.15,135.7,136.69,26082.0
2024-08-06 09:40:00,136.58,136.68,135.41,136.27,21679.0,136.58,136.68,135.41,136.27,21679.0
2024-08-06 09:45:00,136.63,138.42,135.64,138.3,23237.0,136.63,138.42,135.64,138.3,23237.0
2024-08-06 09:50:00,138.3,139.37,137.79,138.86,25474.0,138.3,139.37,137.79,138.86,25474.0
2024-08-06 09:55:00,138.88,139.79,138.7,138.83,20512.0,138.88,139.79,138.7,138.83,20512.0
2024-08-06 10:00:00,139.01,139.32,137.56,139.32,16831.0,139.01,139.32,137.56,139.32,16831.0
2024-08-06 10:05:00,139.24,139.5,138.07,138.61,9612.0,139.24,139.5,138.07,138.61,9612.0
2024-08-06 10:10:00,137.96,137.96,136.5,136.81,11444.0,137.96,137.96,136.5,136.81,11444.0
2024-08-06 10:15:00,136.75,137.39,136.1,137.2,8830.0,136.75,137.39,136.1,137.2,8830.0
2024-08-06 10:20:00,137.18,137.75,137.18,137.65,13274.0,137.18,137.75,137.18,137.65,13274.0
2024-08-06 10:25:00,137.25,137.52,136.55,136.55,11454.0,137.25,137.52,136.55,136.55,11454.0
2024-08-06 10:30:00,136.71,136.84,135.95,136.74,11821.0,136.71,136.84,135.95,136.74,11821.0
2024-08-06 10:35:00,136.99,137.17,136.62,136.62,4969.0,136.99,137.17,136.62,136.62,4969.0
2024-08-06 10:40:00,136.87,137.36,136.71,137.27,2951.0,136.87,137.36,136.71,137.27,2951.0
2024-08-06 10:45:00,137.29,137.96,137.29,137.88,7276.0,137.29,137.96,137.29,137.88,7276.0
2024-08-06 10:50:00,137.65,137.85,137.19,137.47,2455.0,137.65,137.85,137.19,137.47,2455.0
2024-08-06 10:55:00,137.29,137.63,136.91,137.21,15241.0,137.29,137.63,136.91,137.21,15241.0
2024-08-06 11:00:00,137.23,137.35,136.8,136.85,6752.0,137.23,137.35,136.8,136.85,6752.0
2024-08-06 11:05:00,137.1,137.22,136.71,137.16,3582.0,137.1,137.22,136.71,137.16,3582.0
2024-08-06 11:10:00,137.0,137.12,136.71,136.96,7548.0,137.0,137.12,136.71,136.96,7548.0
2024-08-06 11:15:00,136.95,137.41,136.49,137.15,6578.0,136.95,137.41,136.49,137.15,6578.0
2024-08-06 11:20:00,137.0,137.1,136.6,136.68,2877.0,137.0,137.1,136.6,136.68,2877.0
2024-08-06 11:25:00,136.72,136.73,136.0,136.0,4177.0,136.72,136.73,136.0,136.0,4177.0
2024-08-06 11:30:00,136.11,137.12,136.1,136.83,2030.0,136.11,137.12,136.1,136.83,2030.0
2024-08-06 11:35:00,136.67,137.38,136.63,136.63,3134.0,136.67,137.38,136.63,136.63,3134.0
2024-08-06 11:40:00,136.8,137.06,136.52,136.81,3283.0,136.8,137.06,136.52,136.81,3283.0
2024-08-06 11:45:00,136.91,136.92,136.36,136.67,2975.0,136.91,136.92,136.36,136.67,2975.0
2024-08-06 11:50:00,136.97,137.05,136.8,136.8,2164.0,136.97,137.05,136.8,136.8,2164.0
2024-08-06 11:55:00,136.57,137.31,136.57,137.17,1649.0,136.57,137.31,136.57,137.17,1649.0
2024-08-06 12:00:00,137.41,137.76,137.22,137.32,4602.0,137.41,137.76,137.22,137.32,4602.0
2024-08-06 12:05:00,137.31,137.52,137.26,137.52,500.0,137.31,137.52,137.26,137.52,500.0
2024-08-06 12:10:00,137.6,137.6,137.25,137.5,2429.0,137.6,137.6,137.25,137.5,2429.0
2024-08-06 12:15:00,137.43,137.8,137.41,137.6,4423.0,137.43,137.8,137.41,137.6,4423.0
2024-08-06 12:20:00,137.5,137.68,137.14,137.34,2920.0,137.5,137.68,137.14,137.34,2920.0
2024-08-06 12:25:00,137.11,137.22,136.98,137.18,3476.0,137.11,137.22,136.98,137.18,3476.0
2024-08-06 12:30:00,137.11,137.58,136.9,137.53,4510.0,137.11,137.58,136.9,137.53,4510.0
2024-08-06 12:35:00,137.68,137.69,137.29,137.34,3731.0,137.68,137.69,137.29,137.34,3731.0
2024-08-06 12:40:00,137.34,137.49,136.9,137.02,1345.0,137.34,137.49,136.9,137.02,1345.0
2024-08-06 12:45:00,137.0,137.71,137.0,137.55,7571.0,137.0,137.71,137.0,137.55,7571.0
2024-08-06 12:50:00,137.54,138.41,137.54,138.32,4650.0,137.54,138.41,137.54,138.32,4650.0
2024-08-06 12:55:00,138.09,138.27,137.92,138.19,5381.0,138.09,138.27,137.92,138.19,5381.0
2024-08-06 13:00:00,138.11,138.53,137.97,138.36,1647.0,138.11,138.53,137.97,138.36,1647.0
2024-08-06 13:05:00,138.36,138.46,138.0,138.0,3450.0,138.36,138.46,138.0,138.0,3450.0
2024-08-06 13:10:00,138.0,138.21,137.82,137.82,2775.0,138.0,138.21,137.82,137.82,2775.0
2024-08-06 13:15:00,137.77,137.81,137.54,137.81,5420.0,137.77,137.81,137.54,137.81,5420.0
2024-08-06 13:20:00,137.82,138.14,137.82,138.05,2017.0,137.82,138.14,137.82,138.05,2017.0
2024-08-06 13:25:00,138.05,138.24,137.85,137.97,1684.0,138.05,138.24,137.85,137.97,1684.0
2024-08-06 13:30:00,138.25,138.34,137.94,138.11,3369.0,138.25,138.34,137.94,138.11,3369.0
2024-08-06 13:35:00,138.03,138.55,138.02,138.39,2425.0,138.03,138.55,138.02,138.39,2425.0
2024-08-06 13:40:00,138.47,138.85,138.21,138.23,21353.0,138.47,138.85,138.21,138.23,21353.0
2024-08-06 13:45:00,138.2,138.59,138.11,138.59,1075.0,138.2,138.59,138.11,138.59,1075.0
2024-08-06 13:50:00,138.44,138.73,138.33,138.73,2590.0,138.44,138.73,138.33,138.73,2590.0
2024-08-06 13:55:00,138.73,138.73,138.21,138.22,3838.0,138.73,138.73,138.21,138.22,3838.0
2024-08-06 14:00:00,138.17,138.58,138.17,138.46,4451.0,138.17,138.58,138.17,138.46,4451.0
2024-08-06 14:05:00,138.61,138.72,138.31,138.68,3576.0,138.61,138.72,138.31,138.68,3576.0
2024-08-06 14:10:00,138.5,139.06,138.5,139.06,2435.0,138.5,139.06,138.5,139.06,2435.0
2024-08-06 14:15:00,139.1,139.42,139.1,139.17,3600.0,139.1,139.42,139.1,139.17,3600.0
2024-08-06 14:20:00,139.41,139.43,139.11,139.27,2579.0,139.41,139.43,139.11,139.27,2579.0
2024-08-06 14:25:00,139.34,139.34,138.88,139.1,33777.0,139.34,139.34,138.88,139.1,33777.0
2024-08-06 14:30:00,139.01,139.11,138.59,139.0,8983.0,139.01,139.11,138.59,139.0,8983.0
2024-08-06 14:35:00,138.9,139.11,138.8,139.08,3240.0,138.9,139.11,138.8,139.08,3240.0
2024-08-06 14:40:00,138.93,139.16,138.81,138.98,2555.0,138.93,139.16,138.81,138.98,2555.0
2024-08-06 14:45:00,139.13,139.64,139.12,139.59,8615.0,139.13,139.64,139.12,139.59,8615.0
2024-08-06 14:50:00,139.53,139.72,139.41,139.55,3128.0,139.53,139.72,139.41,139.55,3128.0
2024-08-06 14:55:00,139.56,139.57,138.85,138.95,19155.0,139.56,139.57,138.85,138.95,19155.0
2024-08-06 15:00:00,138.82,138.99,138.34,138.36,8473.0,138.82,138.99,138.34,138.36,8473.0
2024-08-06 15:05:00,138.48,138.73,138.14,138.6,6851.0,138.48,138.73,138.14,138.6,6851.0
2024-08-06 15:10:00,138.74,138.87,138.54,138.77,4876.0,138.74,138.87,138.54,138.77,4876.0
2024-08-06 15:15:00,138.75,138.87,138.36,138.63,9165.0,138.75,138.87,138.36,138.63,9165.0
2024-08-06 15:20:00,138.83,139.6,138.64,139.56,12593.0,138.83,139.6,138.64,139.56,12593.0
2024-08-06 15:25:00,139.69,139.82,139.36,139.5,9017.0,139.69,139.82,139.36,139.5,9017.0
2024-08-06 15:30:00,139.43,139.9,139.43,139.8,8384.0,139.43,139.9,139.43,139.8,8384.0
2024-08-06 15:35:00,139.7,139.93,139.55,139.62,11946.0,139.7,139.93,139.55,139.62,11946.0
2024-08-06 15:40:00,139.59,139.86,139.45,139.52,12398.0,139.59,139.86,139.45,139.52,12398.0
2024-08-06 15:45:00,139.48,139.72,138.8,138.88,19702.0,139.48,139.72,138.8,138.88,19702.0
2024-08-06 15:50:00,138.9,139.2,138.56,138.72,40763.0,138.9,139.2,138.56,138.72,40763.0
2024-08-06 15:55:00,138.77,138.95,138.05,138.14,92282.0,138.77,138.95,138.05,138.14,92282.0
2024-08-07 09:30:00,142.0,142.2,140.2,140.75,32221.0,142.0,142.2,140.2,140.75,32221.0
2024-08-07 09:35:00,140.63,142.18,140.33,141.65,28554.0,140.63,142.18,140.33,141.65,28554.0
2024-08-07 09:40:00,141.8,141.8,140.16,140.71,11180.0,141.8,141.8,140.16,140.71,11180.0
2024-08-07 09:45:00,140.79,141.24,140.21,141.19,11986.0,140.79,141.24,140.21,141.19,11986.0
2024-08-07 09:50:00,141.25,141.44,139.5,139.63,7818.0,141.25,141.44,139.5,139.63,7818.0
2024-08-07 09:55:00,139.84,139.99,139.1,139.1,5937.0,139.84,139.99,139.1,139.1,5937.0
2024-08-07 10:00:00,139.34,139.64,138.17,138.23,9067.0,139.34,139.64,138.17,138.23,9067.0
2024-08-07 10:05:00,138.01,139.16,138.0,138.9,17641.0,138.01,139.16,138.0,138.9,17641.0
2024-08-07 10:10:00,138.93,139.49,138.78,139.03,12334.0,138.93,139.49,138.78,139.03,12334.0
2024-08-07 10:15:00,139.03,139.25,137.88,138.23,16096.0,139.03,139.25,137.88,138.23,16096.0
2024-08-07 10:20:00,138.12,139.0,138.12,138.76,5004.0,138.12,139.0,138.12,138.76,5004.0
2024-08-07 10:25:00,138.75,138.91,137.22,137.59,24754.0,138.75,138.91,137.22,137.59,24754.0
2024-08-07 10:30:00,137.26,137.67,136.51,136.84,17025.0,137.26,137.67,136.51,136.84,17025.0
2024-08-07 10:35:00,136.85,136.87,135.82,135.93,22902.0,136.85,136.87,135.82,135.93,22902.0
2024-08-07 10:40:00,135.93,137.32,135.92,136.86,25795.0,135.93,137.32,135.92,136.86,25795.0
2024-08-07 10:45:00,136.97,137.83,136.85,137.59,13350.0,136.97,137.83,136.85,137.59,13350.0
2024-08-07 10:50:00,137.59,137.59,136.56,136.56,4253.0,137.59,137.59,136.56,136.56,4253.0
2024-08-07 10:55:00,136.99,137.9,136.99,137.9,9035.0,136.99,137.9,136.99,137.9,9035.0
2024-08-07 11:00:00,137.95,138.2,137.34,137.49,7944.0,137.95,138.2,137.34,137.49,7944.0
2024-08-07 11:05:00,137.68,137.95,137.2,137.77,5448.0,137.68,137.95,137.2,137.77,5448.0
2024-08-07 11:10:00,137.78,137.81,137.06,137.08,1600.0,137.78,137.81,137.06,137.08,1600.0
2024-08-07 11:15:00,137.06,137.3,136.49,136.69,8543.0,137.06,137.3,136.49,136.69,8543.0
2024-08-07 11:20:00,136.62,136.79,136.11,136.39,17384.0,136.62,136.79,136.11,136.39,17384.0
2024-08-07 11:25:00,136.37,136.54,136.1,136.47,14429.0,136.37,136.54,136.1,136.47,14429.0
2024-08-07 11:30:00,136.55,136.8,136.46,136.46,2743.0,136.55,136.8,136.46,136.46,2743.0
2024-08-07 11:35:00,136.49,136.77,135.95,135.95,4555.0,136.49,136.77,135.95,135.95,4555.0
2024-08-07 11:40:00,136.0,136.96,135.79,136.34,16587.0,136.0,136.96,135.79,136.34,16587.0
2024-08-07 11:45:00,136.13,136.14,135.41,135.83,11917.0,136.13,136.14,135.41,135.83,11917.0
2024-08-07 11:50:00,135.72,135.99,135.71,135.93,805.0,135.72,135.99,135.71,135.93,805.0
2024-08-07 11:55:00,135.9,136.0,135.51,135.81,2310.0,135.9,136.0,135.51,135.81,2310.0
2024-08-07 12:00:00,135.85,136.08,134.71,134.71,4123.0,135.85,136.08,134.71,134.71,4123.0
2024-08-07 12:05:00,134.89,135.25,134.67,135.0,4180.0,134.89,135.25,134.67,135.0,4180.0
2024-08-07 12:10:00,135.0,136.06,134.77,136.02,10796.0,135.0,136.06,134.77,136.02,10796.0
2024-08-07 12:15:00,135.88,136.16,135.8,136.07,4656.0,135.88,136.16,135.8,136.07,4656.0
2024-08-07 12:20:00,136.0,136.24,135.96,136.0,6016.0,136.0,136.24,135.96,136.0,6016.0
2024-08-07 12:25:00,135.83,136.08,135.72,136.08,1103.0,135.83,136.08,135.72,136.08,1103.0
2024-08-07 12:30:00,135.93,135.93,135.44,135.9,2395.0,135.93,135.93,135.44,135.9,2395.0
2024-08-07 12:35:00,135.94,136.04,135.68,135.8,3829.0,135.94,136.04,135.68,135.8,3829.0
2024-08-07 12:40:00,135.89,135.93,135.36,135.36,1750.0,135.89,135.93,135.36,135.36,1750.0
2024-08-07 12:45:00,135.37,135.57,134.8,134.98,5587.0,135.37,135.57,134.8,134.98,5587.0
2024-08-07 12:50:00,134.8,135.17,134.26,134.57,5967.0,134.8,135.17,134.26,134.57,5967.0
2024-08-07 12:55:00,134.71,135.22,134.46,135.11,6061.0,134.71,135.22,134.46,135.11,6061.0
2024-08-07 13:00:00,135.16,135.37,134.73,134.73,2338.0,135.16,135.37,134.73,134.73,2338.0
2024-08-07 13:05:00,134.71,134.72,134.15,134.15,2813.0,134.71,134.72,134.15,134.15,2813.0
2024-08-07 13:10:00,134.17,134.36,133.92,134.0,7463.0,134.17,134.36,133.92,134.0,7463.0
2024-08-07 13:15:00,133.8,133.99,133.41,133.67,6111.0,133.8,133.99,133.41,133.67,6111.0
2024-08-07 13:20:00,133.8,134.35,133.8,134.24,8400.0,133.8,134.35,133.8,134.24,8400.0
2024-08-07 13:25:00,134.24,134.62,134.19,134.28,14945.0,134.24,134.62,134.19,134.28,14945.0
2024-08-07 13:30:00,134.11,134.6,134.04,134.6,28646.0,134.11,134.6,134.04,134.6,28646.0
2024-08-07 13:35:00,134.87,134.87,134.02,134.16,52080.0,134.87,134.87,134.02,134.16,52080.0
2024-08-07 13:40:00,134.15,134.15,133.35,133.58,4728.0,134.15,134.15,133.35,133.58,4728.0
2024-08-07 13:45:00,133.47,133.8,132.56,132.9,10942.0,133.47,133.8,132.56,132.9,10942.0
2024-08-07 13:50:00,132.83,132.97,132.43,132.72,10805.0,132.83,132.97,132.43,132.72,10805.0
2024-08-07 13:55:00,132.72,132.73,132.15,132.46,8081.0,132.72,132.73,132.15,132.46,8081.0
2024-08-07 14:00:00,132.19,133.26,132.17,133.03,10339.0,132.19,133.26,132.17,133.03,10339.0
2024-08-07 14:05:00,133.23,133.32,132.68,132.81,6952.0,133.23,133.32,132.68,132.81,6952.0
2024-08-07 14:10:00,132.67,132.67,131.95,131.95,6800.0,132.67,132.67,131.95,131.95,6800.0
2024-08-07 14:15:00,131.99,132.46,131.68,132.3,13697.0,131.99,132.46,131.68,132.3,13697.0
2024-08-07 14:20:00,132.22,132.45,132.03,132.37,14766.0,132.22,132.45,132.03,132.37,14766.0
2024-08-07 14:25:00,132.41,132.53,132.3,132.44,3885.0,132.41,132.53,132.3,132.44,3885.0
2024-08-07 14:30:00,132.32,132.34,131.92,132.06,11952.0,132.32,132.34,131.92,132.06,11952.0
2024-08-07 14:35:00,132.03,132.36,131.91,132.0,6361.0,132.03,132.36,131.91,132.0,6361.0
2024-08-07 14:40:00,132.1,132.46,132.01,132.21,8005.0,132.1,132.46,132.01,132.21,8005.0
2024-08-07 14:45:00,132.28,132.44,131.57,132.04,10578.0,132.28,132.44,131.57,132.04,10578.0
2024-08-07 14:50:00,132.07,132.2,131.92,132.06,2607.0,132.07,132.2,131.92,132.06,2607.0
2024-08-07 14:55:00,132.2,132.39,131.68,131.77,5675.0,132.2,132.39,131.68,131.77,5675.0
2024-08-07 15:00:00,131.61,132.44,131.48,132.38,5907.0,131.61,132.44,131.48,132.38,5907.0
2024-08-07 15:05:00,132.6,133.04,132.47,132.81,18000.0,132.6,133.04,132.47,132.81,18000.0
2024-08-07 15:10:00,132.42,132.83,132.31,132.39,6228.0,132.42,132.83,132.31,132.39,6228.0
2024-08-07 15:15:00,132.51,132.85,132.51,132.84,6045.0,132.51,132.85,132.51,132.84,6045.0
2024-08-07 15:20:00,132.91,133.17,132.48,132.54,5346.0,132.91,133.17,132.48,132.54,5346.0
2024-08-07 15:25:00,132.54,132.6,132.28,132.52,5006.0,132.54,132.6,132.28,132.52,5006.0
2024-08-07 15:30:00,132.43,132.78,132.19,132.41,8093.0,132.43,132.78,132.19,132.41,8093.0
2024-08-07 15:35:00,132.47,132.74,132.35,132.46,8061.0,132.47,132.74,132.35,132.46,8061.0
2024-08-07 15:40:00,132.46,132.55,132.01,132.19,8276.0,132.46,132.55,132.01,132.19,8276.0
2024-08-07 15:45:00,132.29,132.42,132.17,132.33,15332.0,132.29,132.42,132.17,132.33,15332.0
2024-08-07 15:50:00,132.21,132.41,131.28,131.29,35896.0,132.21,132.41,131.28,131.29,35896.0
2024-08-07 15:55:00,131.34,131.8,131.04,131.79,92169.0,131.34,131.8,131.04,131.79,92169.0
2024-08-08 09:30:00,135.26,136.14,133.96,134.38,29236.0,135.26,136.14,133.96,134.38,29236.0
2024-08-08 09:35:00,134.09,134.77,133.59,134.16,5840.0,134.09,134.77,133.59,134.16,5840.0
2024-08-08 09:40:00,133.6,134.44,133.55,133.75,6577.0,133.6,134.44,133.55,133.75,6577.0
2024-08-08 09:45:00,134.19,135.05,133.76,134.03,6451.0,134.19,135.05,133.76,134.03,6451.0
2024-08-08 09:50:00,134.02,135.65,133.55,134.98,8402.0,134.02,135.65,133.55,134.98,8402.0
2024-08-08 09:55:00,135.59,136.0,134.86,135.13,9106.0,135.59,136.0,134.86,135.13,9106.0
2024-08-08 10:00:00,135.13,137.0,135.13,136.71,19631.0,135.13,137.0,135.13,136.71,19631.0
2024-08-08 10:05:00,136.75,136.86,135.65,135.83,16400.0,136.75,136.86,135.65,135.83,16400.0
2024-08-08 10:10:00,136.0,136.88,135.64,136.68,6535.0,136.0,136.88,135.64,136.68,6535.0
2024-08-08 10:15:00,136.83,137.75,136.46,136.92,12868.0,136.83,137.75,136.46,136.92,12868.0
2024-08-08 10:20:00,136.86,136.99,136.28,136.62,3491.0,136.86,136.99,136.28,136.62,3491.0
2024-08-08 10:25:00,136.76,137.31,136.51,137.31,5346.0,136.76,137.31,136.51,137.31,5346.0
2024-08-08 10:30:00,137.15,137.15,136.77,137.08,6391.0,137.15,137.15,136.77,137.08,6391.0
2024-08-08 10:35:00,137.03,137.8,136.91,137.4,14213.0,137.03,137.8,136.91,137.4,14213.0
2024-08-08 10:40:00,137.4,137.4,136.13,136.39,2988.0,137.4,137.4,136.13,136.39,2988.0
2024-08-08 10:45:00,136.27,136.95,136.27,136.57,10264.0,136.27,136.95,136.27,136.57,10264.0
2024-08-08 10:50:00,137.04,137.04,136.4,136.54,14451.0,137.04,137.04,136.4,136.54,14451.0
2024-08-08 10:55:00,136.67,137.4,136.5,137.31,14044.0,136.67,137.4,136.5,137.31,14044.0
2024-08-08 11:00:00,137.3,137.31,136.83,137.06,5046.0,137.3,137.31,136.83,137.06,5046.0
2024-08-08 11:05:00,136.9,136.98,136.5,136.9,2920.0,136.9,136.98,136.5,136.9,2920.0
2024-08-08 11:10:00,136.74,136.74,135.82,135.94,2800.0,136.74,136.74,135.82,135.94,2800.0
2024-08-08 11:15:00,136.03,136.22,135.86,135.99,6506.0,136.03,136.22,135.86,135.99,6506.0
2024-08-08 11:20:00,136.17,137.19,136.17,137.06,17181.0,136.17,137.19,136.17,137.06,17181.0
2024-08-08 11:25:00,136.97,137.4,136.94,137.08,4724.0,136.97,137.4,136.94,137.08,4724.0
2024-08-08 11:30:00,136.84,137.72,136.84,137.71,1522.0,136.84,137.72,136.84,137.71,1522.0
2024-08-08 11:35:00,137.63,137.9,137.12,137.77,20765.0,137.63,137.9,137.12,137.77,20765.0
2024-08-08 11:40:00,137.71,137.8,137.39,137.47,15345.0,137.71,137.8,137.39,137.47,15345.0
2024-08-08 11:45:00,137.58,137.66,136.47,136.47,3202.0,137.58,137.66,136.47,136.47,3202.0
2024-08-08 11:50:00,136.42,137.14,136.42,137.14,5484.0,136.42,137.14,136.42,137.14,5484.0
2024-08-08 11:55:00,137.04,137.09,136.72,136.97,16637.0,137.04,137.09,136.72,136.97,16637.0
2024-08-08 12:00:00,136.9,137.35,136.9,137.35,1345.0,136.9,137.35,136.9,137.35,1345.0
2024-08-08 12:05:00,137.63,138.24,137.63,138.22,15782.0,137.63,138.24,137.63,138.22,15782.0
2024-08-08 12:10:00,138.21,138.7,138.21,138.66,5913.0,138.21,138.7,138.21,138.66,5913.0
2024-08-08 12:15:00,138.67,138.86,138.32,138.65,8856.0,138.67,138.86,138.32,138.65,8856.0
2024-08-08 12:20:00,138.88,138.96,138.69,138.87,3050.0,138.88,138.96,138.69,138.87,3050.0
2024-08-08 12:25:00,138.87,139.0,138.09,138.09,21035.0,138.87,139.0,138.09,138.09,21035.0
2024-08-08 12:30:00,138.04,138.24,137.76,138.01,7608.0,138.04,138.24,137.76,138.01,7608.0
2024-08-08 12:35:00,137.94,138.03,137.57,137.85,2445.0,137.94,138.03,137.57,137.85,2445.0
2024-08-08 12:40:00,138.04,138.7,138.04,138.37,4621.0,138.04,138.7,138.04,138.37,4621.0
2024-08-08 12:45:00,138.47,139.0,138.46,139.0,2723.0,138.47,139.0,138.46,139.0,2723.0
2024-08-08 12:50:00,138.83,138.93,138.71,138.77,2484.0,138.83,138.93,138.71,138.77,2484.0
2024-08-08 12:55:00,138.83,138.83,138.46,138.49,2527.0,138.83,138.83,138.46,138.49,2527.0
2024-08-08 13:00:00,138.49,138.5,138.25,138.3,2188.0,138.49,138.5,138.25,138.3,2188.0
2024-08-08 13:05:00,138.25,138.68,137.93,138.68,5625.0,138.25,138.68,137.93,138.68,5625.0
2024-08-08 13:10:00,138.75,138.9,138.67,138.9,3542.0,138.75,138.9,138.67,138.9,3542.0
2024-08-08 13:15:00,138.76,138.83,138.42,138.83,2819.0,138.76,138.83,138.42,138.83,2819.0
2024-08-08 13:20:00,138.83,138.88,138.48,138.58,4738.0,138.83,138.88,138.48,138.58,4738.0
2024-08-08 13:25:00,138.71,139.07,138.59,138.99,5442.0,138.71,139.07,138.59,138.99,5442.0
2024-08-08 13:30:00,138.99,139.42,138.9,139.16,6091.0,138.99,139.42,138.9,139.16,6091.0
2024-08-08 13:35:00,139.06,139.06,138.82,138.84,3924.0,139.06,139.06,138.82,138.84,3924.0
2024-08-08 13:40:00,138.8,138.86,138.71,138.77,1479.0,138.8,138.86,138.71,138.77,1479.0
2024-08-08 13:45:00,138.77,139.18,138.77,139.05,12962.0,138.77,139.18,138.77,139.05,12962.0
2024-08-08 13:50:00,139.2,139.27,139.04,139.05,2624.0,139.2,139.27,139.04,139.05,2624.0
2024-08-08 13:55:00,138.98,138.98,138.64,138.74,1679.0,138.98,138.98,138.64,138.74,1679.0
2024-08-08 14:00:00,138.55,139.47,138.46,139.47,5096.0,138.55,139.47,138.46,139.47,5096.0
2024-08-08 14:05:00,139.36,139.41,139.08,139.09,4460.0,139.36,139.41,139.08,139.09,4460.0
2024-08-08 14:10:00,139.07,139.21,138.88,139.21,3812.0,139.07,139.21,138.88,139.21,3812.0
2024-08-08 14:15:00,139.22,139.46,139.21,139.46,2045.0,139.22,139.46,139.21,139.46,2045.0
2024-08-08 14:20:00,139.46,139.67,139.28,139.46,2981.0,139.46,139.67,139.28,139.46,2981.0
2024-08-08 14:25:00,139.35,139.35,138.9,138.92,3000.0,139.35,139.35,138.9,138.92,3000.0
2024-08-08 14:30:00,139.01,139.3,138.9,139.3,3069.0,139.01,139.3,138.9,139.3,3069.0
2024-08-08 14:35:00,139.2,139.51,139.02,139.33,6121.0,139.2,139.51,139.02,139.33,6121.0
2024-08-08 14:40:00,139.44,139.44,139.05,139.19,11053.0,139.44,139.44,139.05,139.19,11053.0
2024-08-08 14:45:00,139.08,139.68,139.08,139.36,8906.0,139.08,139.68,139.08,139.36,8906.0
2024-08-08 14:50:00,139.59,139.78,139.48,139.72,4728.0,139.59,139.78,139.48,139.72,4728.0
2024-08-08 14:55:00,139.86,140.0,139.52,139.52,7283.0,139.86,140.0,139.52,139.52,7283.0
2024-08-08 15:00:00,139.44,139.45,138.85,138.85,6474.0,139.44,139.45,138.85,138.85,6474.0
2024-08-08 15:05:00,138.88,139.47,138.78,139.41,3514.0,138.88,139.47,138.78,139.41,3514.0
2024-08-08 15:10:00,139.44,139.6,139.31,139.41,4924.0,139.44,139.6,139.31,139.41,4924.0
2024-08-08 15:15:00,139.21,139.32,138.94,138.99,5909.0,139.21,139.32,138.94,138.99,5909.0
2024-08-08 15:20:00,138.99,139.17,138.77,138.93,16865.0,138.99,139.17,138.77,138.93,16865.0
2024-08-08 15:25:00,138.94,139.1,138.85,139.01,15514.0,138.94,139.1,138.85,139.01,15514.0
2024-08-08 15:30:00,138.85,139.7,138.85,139.7,10794.0,138.85,139.7,138.85,139.7,10794.0
2024-08-08 15:35:00,139.56,139.69,139.07,139.53,8169.0,139.56,139.69,139.07,139.53,8169.0
2024-08-08 15:40:00,139.76,140.29,139.68,140.22,11560.0,139.76,140.29,139.68,140.22,11560.0
2024-08-08 15:45:00,140.22,140.37,139.99,140.16,27412.0,140.22,140.37,139.99,140.16,27412.0
2024-08-08 15:50:00,140.12,140.79,140.01,140.63,42527.0,140.12,140.79,140.01,140.63,42527.0
2024-08-08 15:55:00,140.55,141.18,140.47,141.07,89166.0,140.55,141.18,140.47,141.07,89166.0
2024-08-09 09:30:00,140.06,141.69,140.0,140.28,13241.0,140.06,141.69,140.0,140.28,13241.0
2024-08-09 09:35:00,140.0,140.48,139.3,140.45,8623.0,140.0,140.48,139.3,140.45,8623.0
2024-08-09 09:40:00,140.45,141.12,140.33,140.35,19609.0,140.45,141.12,140.33,140.35,19609.0
2024-08-09 09:45:00,140.33,140.42,139.69,139.69,1865.0,140.33,140.42,139.69,139.69,1865.0
2024-08-09 09:50:00,140.12,140.87,139.94,140.87,3455.0,140.12,140.87,139.94,140.87,3455.0
2024-08-09 09:55:00,140.92,141.36,140.7,141.17,18838.0,140.92,141.36,140.7,141.17,18838.0
2024-08-09 10:00:00,141.19,143.15,140.52,142.74,12591.0,141.19,143.15,140.52,142.74,12591.0
2024-08-09 10:05:00,142.59,143.05,142.04,142.46,7433.0,142.59,143.05,142.04,142.46,7433.0
2024-08-09 10:10:00,142.56,143.67,142.45,143.36,25430.0,142.56,143.67,142.45,143.36,25430.0
2024-08-09 10:15:00,143.21,143.42,142.0,142.28,8330.0,143.21,143.42,142.0,142.28,8330.0
2024-08-09 10:20:00,142.36,142.67,141.29,141.67,14970.0,142.36,142.67,141.29,141.67,14970.0
2024-08-09 10:25:00,141.67,142.24,141.41,142.01,3892.0,141.67,142.24,141.41,142.01,3892.0
2024-08-09 10:30:00,142.06,142.4,141.26,141.27,8652.0,142.06,142.4,141.26,141.27,8652.0
2024-08-09 10:35:00,141.27,142.49,141.16,142.21,9181.0,141.27,142.49,141.16,142.21,9181.0
2024-08-09 10:40:00,142.4,142.59,141.97,142.0,3400.0,142.4,142.59,141.97,142.0,3400.0
2024-08-09 10:45:00,141.98,142.67,141.98,142.63,4450.0,141.98,142.67,141.98,142.63,4450.0
2024-08-09 10:50:00,142.64,143.07,142.29,142.74,8313.0,142.64,143.07,142.29,142.74,8313.0
2024-08-09 10:55:00,143.03,143.2,142.49,142.78,8724.0,143.03,143.2,142.49,142.78,8724.0
2024-08-09 11:00:00,142.84,144.33,142.84,144.26,25646.0,142.84,144.33,142.84,144.26,25646.0
2024-08-09 11:05:00,144.43,144.66,143.4,143.85,39544.0,144.43,144.66,143.4,143.85,39544.0
2024-08-09 11:10:00,143.84,144.08,143.42,143.99,8067.0,143.84,144.08,143.42,143.99,8067.0
2024-08-09 11:15:00,144.0,144.82,143.87,144.74,8284.0,144.0,144.82,143.87,144.74,8284.0
2024-08-09 11:20:00,144.52,144.69,144.2,144.46,2352.0,144.52,144.69,144.2,144.46,2352.0
2024-08-09 11:25:00,144.53,144.64,144.03,144.03,20045.0,144.53,144.64,144.03,144.03,20045.0
2024-08-09 11:30:00,144.0,144.56,143.93,144.49,8729.0,144.0,144.56,143.93,144.49,8729.0
2024-08-09 11:35:00,144.42,145.07,144.37,144.87,39697.0,144.42,145.07,144.37,144.87,39697.0
2024-08-09 11:40:00,144.87,145.66,144.76,145.31,41049.0,144.87,145.66,144.76,145.31,41049.0
2024-08-09 11:45:00,145.31,145.85,145.3,145.74,7881.0,145.31,145.85,145.3,145.74,7881.0
2024-08-09 11:50:00,145.68,145.93,145.26,145.69,9558.0,145.68,145.93,145.26,145.69,9558.0
2024-08-09 11:55:00,145.69,145.69,145.08,145.38,11619.0,145.69,145.69,145.08,145.38,11619.0
2024-08-09 12:00:00,145.34,145.52,145.18,145.49,3800.0,145.34,145.52,145.18,145.49,3800.0
2024-08-09 12:05:00,145.46,145.53,144.94,144.94,4521.0,145.46,145.53,144.94,144.94,4521.0
2024-08-09 12:10:00,144.98,144.98,144.63,144.77,5938.0,144.98,144.98,144.63,144.77,5938.0
2024-08-09 12:15:00,144.77,145.22,144.53,145.22,9891.0,144.77,145.22,144.53,145.22,9891.0
2024-08-09 12:20:00,145.0,145.73,144.96,145.7,16150.0,145.0,145.73,144.96,145.7,16150.0
2024-08-09 12:25:00,145.76,146.13,145.4,145.96,27560.0,145.76,146.13,145.4,145.96,27560.0
2024-08-09 12:30:00,145.95,147.05,145.92,146.83,17093.0,145.95,147.05,145.92,146.83,17093.0
2024-08-09 12:35:00,146.9,147.14,146.79,147.13,8388.0,146.9,147.14,146.79,147.13,8388.0
2024-08-09 12:40:00,147.13,147.55,146.99,147.04,10881.0,147.13,147.55,146.99,147.04,10881.0
2024-08-09 12:45:00,147.07,147.56,147.02,147.43,9096.0,147.07,147.56,147.02,147.43,9096.0
2024-08-09 12:50:00,147.44,148.06,147.44,147.47,34975.0,147.44,148.06,147.44,147.47,34975.0
2024-08-09 12:55:00,147.47,148.17,147.37,147.94,14781.0,147.47,148.17,147.37,147.94,14781.0
2024-08-09 13:00:00,147.97,148.0,147.61,147.74,18146.0,147.97,148.0,147.61,147.74,18146.0
2024-08-09 13:05:00,147.74,147.88,147.39,147.65,7961.0,147.74,147.88,147.39,147.65,7961.0
2024-08-09 13:10:00,147.6,148.55,147.6,148.36,13894.0,147.6,148.55,147.6,148.36,13894.0
2024-08-09 13:15:00,148.36,148.56,148.26,148.35,6800.0,148.36,148.56,148.26,148.35,6800.0
2024-08-09 13:20:00,148.35,148.35,147.91,148.02,13073.0,148.35,148.35,147.91,148.02,13073.0
2024-08-09 13:25:00,148.02,148.58,147.95,148.58,8830.0,148.02,148.58,147.95,148.58,8830.0
2024-08-09 13:30:00,148.58,148.79,148.42,148.58,7846.0,148.58,148.79,148.42,148.58,7846.0
2024-08-09 13:35:00,148.65,148.9,148.6,148.8,9466.0,148.65,148.9,148.6,148.8,9466.0
2024-08-09 13:40:00,148.85,149.06,148.7,148.99,28024.0,148.85,149.06,148.7,148.99,28024.0
2024-08-09 13:45:00,148.99,149.14,148.93,149.09,15329.0,148.99,149.14,148.93,149.09,15329.0
2024-08-09 13:50:00,149.09,149.34,148.63,148.76,12056.0,149.09,149.34,148.63,148.76,12056.0
2024-08-09 13:55:00,148.76,149.14,148.66,148.86,8072.0,148.76,149.14,148.66,148.86,8072.0
2024-08-09 14:00:00,148.86,149.55,148.86,149.53,11894.0,148.86,149.55,148.86,149.53,11894.0
2024-08-09 14:05:00,149.43,149.68,149.32,149.68,9607.0,149.43,149.68,149.32,149.68,9607.0
2024-08-09 14:10:00,149.66,149.66,148.6,148.94,10629.0,149.66,149.66,148.6,148.94,10629.0
2024-08-09 14:15:00,148.97,149.33,148.91,149.27,11706.0,148.97,149.33,148.91,149.27,11706.0
2024-08-09 14:20:00,149.36,149.53,148.99,148.99,6496.0,149.36,149.53,148.99,148.99,6496.0
2024-08-09 14:25:00,149.09,149.21,148.94,149.16,6502.0,149.09,149.21,148.94,149.16,6502.0
2024-08-09 14:30:00,149.09,149.33,148.98,149.06,7483.0,149.09,149.33,148.98,149.06,7483.0
2024-08-09 14:35:00,148.89,149.2,148.89,149.06,4145.0,148.89,149.2,148.89,149.06,4145.0
2024-08-09 14:40:00,149.13,149.4,149.09,149.27,11391.0,149.13,149.4,149.09,149.27,11391.0
2024-08-09 14:45:00,149.28,150.0,149.28,149.88,8706.0,149.28,150.0,149.28,149.88,8706.0
2024-08-09 14:50:00,149.92,149.92,149.53,149.65,12346.0,149.92,149.92,149.53,149.65,12346.0
2024-08-09 14:55:00,149.68,149.91,149.57,149.84,8768.0,149.68,149.91,149.57,149.84,8768.0
2024-08-09 15:00:00,149.88,150.07,149.76,149.99,6365.0,149.88,150.07,149.76,149.99,6365.0
2024-08-09 15:05:00,149.91,150.25,149.75,149.88,24690.0,149.91,150.25,149.75,149.88,24690.0
2024-08-09 15:10:00,149.92,149.96,149.41,149.41,12280.0,149.92,149.96,149.41,149.41,12280.0
2024-08-09 15:15:00,149.49,149.78,149.4,149.63,8459.0,149.49,149.78,149.4,149.63,8459.0
2024-08-09 15:20:00,149.53,149.64,148.7,148.73,17490.0,149.53,149.64,148.7,148.73,17490.0
2024-08-09 15:25:00,148.73,149.56,148.69,149.02,16637.0,148.73,149.56,148.69,149.02,16637.0
2024-08-09 15:30:00,149.02,149.13,148.79,148.88,18691.0,149.02,149.13,148.79,148.88,18691.0
2024-08-09 15:35:00,148.98,149.01,148.53,148.76,26064.0,148.98,149.01,148.53,148.76,26064.0
2024-08-09 15:40:00,148.72,148.9,148.28,148.4,20445.0,148.72,148.9,148.28,148.4,20445.0
2024-08-09 15:45:00,148.4,148.45,147.65,147.87,26082.0,148.4,148.45,147.65,147.87,26082.0
2024-08-09 15:50:00,147.87,148.0,147.3,147.38,42378.0,147.87,148.0,147.3,147.38,42378.0
2024-08-09 15:55:00,147.31,147.65,146.87,146.93,130066.0,147.31,147.65,146.87,146.93,130066.0
2024-08-12 09:30:00,148.25,149.62,147.79,149.0,42882.0,148.25,149.62,147.79,149.0,42882.0
2024-08-12 09:35:00,148.94,149.39,148.02,148.46,8790.0,148.94,149.39,148.02,148.46,8790.0
2024-08-12 09:40:00,148.46,148.49,147.86,148.31,11393.0,148.46,148.49,147.86,148.31,11393.0
2024-08-12 09:45:00,148.31,149.32,147.43,147.43,7407.0,148.31,149.32,147.43,147.43,7407.0
2024-08-12 09:50:00,147.54,149.93,147.54,149.64,9842.0,147.54,149.93,147.54,149.64,9842.0
2024-08-12 09:55:00,149.95,149.95,149.07,149.65,7204.0,149.95,149.95,149.07,149.65,7204.0
2024-08-12 10:00:00,149.68,150.35,149.27,150.25,14829.0,149.68,150.35,149.27,150.25,14829.0
2024-08-12 10:05:00,150.34,151.14,150.16,151.0,22580.0,150.34,151.14,150.16,151.0,22580.0
2024-08-12 10:10:00,150.84,151.0,150.13,151.0,10119.0,150.84,151.0,150.13,151.0,10119.0
2024-08-12 10:15:00,150.81,151.42,150.61,151.41,9667.0,150.81,151.42,150.61,151.41,9667.0
2024-08-12 10:20:00,151.46,152.44,151.26,152.19,11687.0,151.46,152.44,151.26,152.19,11687.0
2024-08-12 10:25:00,152.19,152.64,151.28,151.28,8969.0,152.19,152.64,151.28,151.28,8969.0
2024-08-12 10:30:00,151.14,151.73,150.85,151.58,6615.0,151.14,151.73,150.85,151.58,6615.0
2024-08-12 10:35:00,151.69,152.34,151.41,152.21,6497.0,151.69,152.34,151.41,152.21,6497.0
2024-08-12 10:40:00,152.35,153.07,152.35,152.84,18035.0,152.35,153.07,152.35,152.84,18035.0
2024-08-12 10:45:00,152.77,153.26,152.6,152.68,10391.0,152.77,153.26,152.6,152.68,10391.0
2024-08-12 10:50:00,152.64,152.74,152.01,152.6,11645.0,152.64,152.74,152.01,152.6,11645.0
2024-08-12 10:55:00,152.59,153.04,152.37,153.0,14665.0,152.59,153.04,152.37,153.0,14665.0
2024-08-12 11:00:00,153.0,153.11,152.45,153.01,12285.0,153.0,153.11,152.45,153.01,12285.0
2024-08-12 11:05:00,153.0,154.07,152.99,153.63,13565.0,153.0,154.07,152.99,153.63,13565.0
2024-08-12 11:10:00,153.88,154.08,153.28,153.28,15318.0,153.88,154.08,153.28,153.28,15318.0
2024-08-12 11:15:00,153.44,153.81,153.21,153.39,10306.0,153.44,153.81,153.21,153.39,10306.0
2024-08-12 11:20:00,153.53,153.71,151.59,151.69,23593.0,153.53,153.71,151.59,151.69,23593.0
2024-08-12 11:25:00,151.79,152.28,151.21,152.06,19487.0,151.79,152.28,151.21,152.06,19487.0
2024-08-12 11:30:00,152.17,152.25,151.74,152.25,7719.0,152.17,152.25,151.74,152.25,7719.0
2024-08-12 11:35:00,152.39,152.52,151.91,152.19,6314.0,152.39,152.52,151.91,152.19,6314.0
2024-08-12 11:40:00,152.02,152.58,151.87,152.47,6295.0,152.02,152.58,151.87,152.47,6295.0
2024-08-12 11:45:00,152.58,153.15,152.3,153.06,7387.0,152.58,153.15,152.3,153.06,7387.0
2024-08-12 11:50:00,153.21,153.66,153.03,153.26,7227.0,153.21,153.66,153.03,153.26,7227.0
2024-08-12 11:55:00,153.47,153.69,153.05,153.3,5722.0,153.47,153.69,153.05,153.3,5722.0
2024-08-12 12:00:00,153.48,153.93,153.01,153.77,11413.0,153.48,153.93,153.01,153.77,11413.0
2024-08-12 12:05:00,153.76,153.91,153.44,153.74,12194.0,153.76,153.91,153.44,153.74,12194.0
2024-08-12 12:10:00,153.74,153.76,153.24,153.37,7564.0,153.74,153.76,153.24,153.37,7564.0
2024-08-12 12:15:00,153.55,153.55,153.18,153.4,5075.0,153.55,153.55,153.18,153.4,5075.0
2024-08-12 12:20:00,153.34,153.67,153.08,153.64,7541.0,153.34,153.67,153.08,153.64,7541.0
2024-08-12 12:25:00,153.64,153.75,153.1,153.33,10979.0,153.64,153.75,153.1,153.33,10979.0
2024-08-12 12:30:00,153.25,153.79,153.25,153.5,8380.0,153.25,153.79,153.25,153.5,8380.0
2024-08-12 12:35:00,153.47,153.87,153.45,153.78,7005.0,153.47,153.87,153.45,153.78,7005.0
2024-08-12 12:40:00,153.77,153.85,153.24,153.56,11843.0,153.77,153.85,153.24,153.56,11843.0
2024-08-12 12:45:00,153.57,153.85,153.5,153.53,8189.0,153.57,153.85,153.5,153.53,8189.0
2024-08-12 12:50:00,153.5,153.64,153.16,153.42,7849.0,153.5,153.64,153.16,153.42,7849.0
2024-08-12 12:55:00,153.59,153.62,152.46,152.51,7925.0,153.59,153.62,152.46,152.51,7925.0
2024-08-12 13:00:00,152.42,152.76,152.21,152.75,7229.0,152.42,152.76,152.21,152.75,7229.0
2024-08-12 13:05:00,152.73,153.3,152.72,153.14,5003.0,152.73,153.3,152.72,153.14,5003.0
2024-08-12 13:10:00,153.13,153.2,152.95,153.2,2600.0,153.13,153.2,152.95,153.2,2600.0
2024-08-12 13:15:00,153.33,153.76,153.33,153.7,2650.0,153.33,153.76,153.33,153.7,2650.0
2024-08-12 13:20:00,153.8,154.17,153.62,153.97,11454.0,153.8,154.17,153.62,153.97,11454.0
2024-08-12 13:25:00,153.97,154.02,153.66,153.97,7188.0,153.97,154.02,153.66,153.97,7188.0
2024-08-12 13:30:00,153.99,154.08,153.7,154.02,4879.0,153.99,154.08,153.7,154.02,4879.0
2024-08-12 13:35:00,154.0,154.1,153.8,153.83,6145.0,154.0,154.1,153.8,153.83,6145.0
2024-08-12 13:40:00,154.04,154.14,153.69,153.83,8412.0,154.04,154.14,153.69,153.83,8412.0
2024-08-12 13:45:00,153.94,154.28,153.86,154.06,6253.0,153.94,154.28,153.86,154.06,6253.0
2024-08-12 13:50:00,153.91,154.15,153.67,153.97,5310.0,153.91,154.15,153.67,153.97,5310.0
2024-08-12 13:55:00,154.11,154.41,153.97,154.35,10611.0,154.11,154.41,153.97,154.35,10611.0
2024-08-12 14:00:00,154.49,154.75,154.29,154.55,6427.0,154.49,154.75,154.29,154.55,6427.0
2024-08-12 14:05:00,154.61,154.61,154.06,154.06,7778.0,154.61,154.61,154.06,154.06,7778.0
2024-08-12 14:10:00,154.26,154.92,154.1,154.8,12721.0,154.26,154.92,154.1,154.8,12721.0
2024-08-12 14:15:00,154.67,154.95,154.43,154.44,9906.0,154.67,154.95,154.43,154.44,9906.0
2024-08-12 14:20:00,154.52,154.75,154.33,154.33,9039.0,154.52,154.75,154.33,154.33,9039.0
2024-08-12 14:25:00,154.29,154.49,154.15,154.45,9812.0,154.29,154.49,154.15,154.45,9812.0
2024-08-12 14:30:00,154.4,154.65,154.13,154.65,10624.0,154.4,154.65,154.13,154.65,10624.0
2024-08-12 14:35:00,154.65,154.92,154.57,154.74,10572.0,154.65,154.92,154.57,154.74,10572.0
2024-08-12 14:40:00,154.76,155.11,154.54,155.11,13645.0,154.76,155.11,154.54,155.11,13645.0
2024-08-12 14:45:00,155.13,155.13,154.34,154.6,9298.0,155.13,155.13,154.34,154.6,9298.0
2024-08-12 14:50:00,154.53,154.82,154.42,154.54,7019.0,154.53,154.82,154.42,154.54,7019.0
2024-08-12 14:55:00,154.59,154.75,154.18,154.32,7922.0,154.59,154.75,154.18,154.32,7922.0
2024-08-12 15:00:00,154.42,154.51,154.17,154.43,10537.0,154.42,154.51,154.17,154.43,10537.0
2024-08-12 15:05:00,154.29,154.32,153.92,154.09,9259.0,154.29,154.32,153.92,154.09,9259.0
2024-08-12 15:10:00,154.09,154.33,154.06,154.33,6763.0,154.09,154.33,154.06,154.33,6763.0
2024-08-12 15:15:00,154.29,154.91,154.18,154.8,12896.0,154.29,154.91,154.18,154.8,12896.0
2024-08-12 15:20:00,154.8,154.88,154.47,154.86,10782.0,154.8,154.88,154.47,154.86,10782.0
2024-08-12 15:25:00,154.84,154.96,154.64,154.75,11163.0,154.84,154.96,154.64,154.75,11163.0
2024-08-12 15:30:00,154.74,155.0,154.54,154.64,21281.0,154.74,155.0,154.54,154.64,21281.0
2024-08-12 15:35:00,154.64,154.65,154.19,154.43,13576.0,154.64,154.65,154.19,154.43,13576.0
2024-08-12 15:40:00,154.43,154.61,154.3,154.55,21088.0,154.43,154.61,154.3,154.55,21088.0
2024-08-12 15:45:00,154.45,154.75,154.38,154.74,34014.0,154.45,154.75,154.38,154.74,34014.0
2024-08-12 15:50:00,154.78,154.85,154.46,154.72,62536.0,154.78,154.85,154.46,154.72,62536.0
2024-08-12 15:55:00,154.71,154.97,154.53,154.57,132488.0,154.71,154.97,154.53,154.57,132488.0
2024-08-13 09:30:00,154.99,155.2,152.45,152.45,32661.0,154.99,155.2,152.45,152.45,32661.0
2024-08-13 09:35:00,152.95,153.27,151.95,153.21,18248.0,152.95,153.27,151.95,153.21,18248.0
2024-08-13 09:40:00,153.25,153.76,153.06,153.68,13972.0,153.25,153.76,153.06,153.68,13972.0
2024-08-13 09:45:00,153.68,155.01,153.23,154.08,14968.0,153.68,155.01,153.23,154.08,14968.0
2024-08-13 09:50:00,153.9,154.66,153.71,154.58,7599.0,153.9,154.66,153.71,154.58,7599.0
2024-08-13 09:55:00,154.48,154.48,153.67,153.99,6575.0,154.48,154.48,153.67,153.99,6575.0
2024-08-13 10:00:00,153.9,153.9,152.31,152.61,10258.0,153.9,153.9,152.31,152.61,10258.0
2024-08-13 10:05:00,152.44,152.44,151.39,151.81,14658.0,152.44,152.44,151.39,151.81,14658.0
2024-08-13 10:10:00,151.68,152.96,151.54,152.96,10461.0,151.68,152.96,151.54,152.96,10461.0
2024-08-13 10:15:00,152.75,152.89,152.0,152.63,6826.0,152.75,152.89,152.0,152.63,6826.0
2024-08-13 10:20:00,152.75,152.83,152.29,152.49,6216.0,152.75,152.83,152.29,152.49,6216.0
2024-08-13 10:25:00,152.65,153.52,152.48,153.22,5305.0,152.65,153.52,152.48,153.22,5305.0
2024-08-13 10:30:00,153.0,153.24,152.62,153.24,7109.0,153.0,153.24,152.62,153.24,7109.0
2024-08-13 10:35:00,153.26,153.26,153.08,153.22,2576.0,153.26,153.26,153.08,153.22,2576.0
2024-08-13 10:40:00,153.37,153.74,153.21,153.7,2007.0,153.37,153.74,153.21,153.7,2007.0
2024-08-13 10:45:00,153.63,154.14,153.36,154.14,13124.0,153.63,154.14,153.36,154.14,13124.0
2024-08-13 10:50:00,154.02,154.04,153.5,154.04,7654.0,154.02,154.04,153.5,154.04,7654.0
2024-08-13 10:55:00,153.93,154.15,153.5,153.72,5825.0,153.93,154.15,153.5,153.72,5825.0
2024-08-13 11:00:00,153.67,153.96,153.18,153.47,6127.0,153.67,153.96,153.18,153.47,6127.0
2024-08-13 11:05:00,153.46,153.91,153.31,153.31,18882.0,153.46,153.91,153.31,153.31,18882.0
2024-08-13 11:10:00,153.31,153.46,152.97,153.03,14940.0,153.31,153.46,152.97,153.03,14940.0
2024-08-13 11:15:00,153.18,153.34,152.8,152.92,8095.0,153.18,153.34,152.8,152.92,8095.0
2024-08-13 11:20:00,153.02,153.69,152.99,153.44,5638.0,153.02,153.69,152.99,153.44,5638.0
2024-08-13 11:25:00,153.59,153.79,153.25,153.25,3782.0,153.59,153.79,153.25,153.25,3782.0
2024-08-13 11:30:00,153.27,153.34,153.15,153.23,1130.0,153.27,153.34,153.15,153.23,1130.0
2024-08-13 11:35:00,153.34,153.77,152.95,153.77,6885.0,153.34,153.77,152.95,153.77,6885.0
2024-08-13 11:40:00,153.77,153.99,153.34,153.63,3458.0,153.77,153.99,153.34,153.63,3458.0
2024-08-13 11:45:00,153.84,153.84,153.48,153.49,1996.0,153.84,153.84,153.48,153.49,1996.0
2024-08-13 11:50:00,153.6,153.91,153.6,153.65,2650.0,153.6,153.91,153.6,153.65,2650.0
2024-08-13 11:55:00,153.63,153.63,152.91,152.99,2315.0,153.63,153.63,152.91,152.99,2315.0
2024-08-13 12:00:00,152.97,153.43,152.75,153.24,9543.0,152.97,153.43,152.75,153.24,9543.0
2024-08-13 12:05:00,153.24,153.24,152.75,152.94,2116.0,153.24,153.24,152.75,152.94,2116.0
2024-08-13 12:10:00,152.91,153.01,152.52,152.53,16504.0,152.91,153.01,152.52,152.53,16504.0
2024-08-13 12:15:00,152.5,152.93,152.43,152.9,3427.0,152.5,152.93,152.43,152.9,3427.0
2024-08-13 12:20:00,152.95,153.25,152.8,152.87,3156.0,152.95,153.25,152.8,152.87,3156.0
2024-08-13 12:25:00,153.0,153.05,152.55,152.93,2664.0,153.0,153.05,152.55,152.93,2664.0
2024-08-13 12:30:00,152.84,152.84,152.65,152.75,715.0,152.84,152.84,152.65,152.75,715.0
2024-08-13 12:35:00,152.66,153.05,152.65,153.05,2701.0,152.66,153.05,152.65,153.05,2701.0
2024-08-13 12:40:00,152.88,153.05,152.81,153.02,10094.0,152.88,153.05,152.81,153.02,10094.0
2024-08-13 12:45:00,153.02,153.91,153.01,153.88,8700.0,153.02,153.91,153.01,153.88,8700.0
2024-08-13 12:50:00,153.88,154.37,153.88,154.06,2189.0,153.88,154.37,153.88,154.06,2189.0
2024-08-13 12:55:00,154.06,154.11,153.91,154.11,3537.0,154.06,154.11,153.91,154.11,3537.0
2024-08-13 13:00:00,154.08,154.08,153.35,153.56,4430.0,154.08,154.08,153.35,153.56,4430.0
2024-08-13 13:05:00,153.49,153.97,153.48,153.59,3511.0,153.49,153.97,153.48,153.59,3511.0
2024-08-13 13:10:00,153.58,153.84,153.56,153.75,4646.0,153.58,153.84,153.56,153.75,4646.0
2024-08-13 13:15:00,153.74,153.74,153.17,153.28,3478.0,153.74,153.74,153.17,153.28,3478.0
2024-08-13 13:20:00,153.12,153.2,152.89,153.14,4338.0,153.12,153.2,152.89,153.14,4338.0
2024-08-13 13:25:00,153.02,153.2,152.89,153.15,3060.0,153.02,153.2,152.89,153.15,3060.0
2024-08-13 13:30:00,153.13,153.15,152.72,152.75,3120.0,153.13,153.15,152.72,152.75,3120.0
2024-08-13 13:35:00,152.72,152.99,152.72,152.94,1034.0,152.72,152.99,152.72,152.94,1034.0
2024-08-13 13:40:00,153.03,153.17,153.03,153.11,2163.0,153.03,153.17,153.03,153.11,2163.0
2024-08-13 13:45:00,153.18,153.23,152.5,152.58,7654.0,153.18,153.23,152.5,152.58,7654.0
2024-08-13 13:50:00,152.65,153.02,152.65,153.02,1115.0,152.65,153.02,152.65,153.02,1115.0
2024-08-13 13:55:00,153.15,153.15,152.91,152.96,1944.0,153.15,153.15,152.91,152.96,1944.0
2024-08-13 14:00:00,153.02,153.22,152.92,152.92,2491.0,153.02,153.22,152.92,152.92,2491.0
2024-08-13 14:05:00,153.16,153.21,153.03,153.16,3283.0,153.16,153.21,153.03,153.16,3283.0
2024-08-13 14:10:00,153.16,153.22,152.84,152.89,2996.0,153.16,153.22,152.84,152.89,2996.0
2024-08-13 14:15:00,153.03,153.03,152.69,152.69,800.0,153.03,153.03,152.69,152.69,800.0
2024-08-13 14:20:00,152.76,153.02,152.76,153.02,1446.0,152.76,153.02,152.76,153.02,1446.0
2024-08-13 14:25:00,153.07,153.12,152.83,152.97,1840.0,153.07,153.12,152.83,152.97,1840.0
2024-08-13 14:30:00,152.94,153.05,152.82,152.82,956.0,152.94,153.05,152.82,152.82,956.0
2024-08-13 14:35:00,152.91,153.16,152.8,153.07,5476.0,152.91,153.16,152.8,153.07,5476.0
2024-08-13 14:40:00,153.09,153.09,152.67,152.89,4712.0,153.09,153.09,152.67,152.89,4712.0
2024-08-13 14:45:00,152.77,152.77,152.26,152.43,5414.0,152.77,152.77,152.26,152.43,5414.0
2024-08-13 14:50:00,152.53,152.63,152.32,152.51,4438.0,152.53,152.63,152.32,152.51,4438.0
2024-08-13 14:55:00,152.47,152.61,152.39,152.61,2010.0,152.47,152.61,152.39,152.61,2010.0
2024-08-13 15:00:00,152.54,152.62,152.38,152.38,2208.0,152.54,152.62,152.38,152.38,2208.0
2024-08-13 15:05:00,152.25,152.26,152.04,152.19,5884.0,152.25,152.26,152.04,152.19,5884.0
2024-08-13 15:10:00,152.18,152.27,151.91,152.13,6800.0,152.18,152.27,151.91,152.13,6800.0
2024-08-13 15:15:00,152.09,152.22,151.98,152.15,3197.0,152.09,152.22,151.98,152.15,3197.0
2024-08-13 15:20:00,152.19,152.19,151.84,151.84,11613.0,152.19,152.19,151.84,151.84,11613.0
2024-08-13 15:25:00,151.82,152.18,151.74,152.13,7979.0,151.82,152.18,151.74,152.13,7979.0
2024-08-13 15:30:00,151.97,152.49,151.97,152.47,15240.0,151.97,152.49,151.97,152.47,15240.0
2024-08-13 15:35:00,152.49,152.5,152.27,152.29,8416.0,152.49,152.5,152.27,152.29,8416.0
2024-08-13 15:40:00,152.52,153.22,152.44,153.22,11964.0,152.52,153.22,152.44,153.22,11964.0
2024-08-13 15:45:00,153.3,153.81,153.29,153.58,11209.0,153.3,153.81,153.29,153.58,11209.0
2024-08-13 15:50:00,153.63,153.65,153.07,153.25,12861.0,153.63,153.65,153.07,153.25,12861.0
2024-08-13 15:55:00,153.35,153.61,153.04,153.55,86093.0,153.35,153.61,153.04,153.55,86093.0
2024-08-14 09:30:00,154.41,155.9,154.19,154.83,22808.0,154.41,155.9,154.19,154.83,22808.0
2024-08-14 09:35:00,154.83,155.9,154.83,155.23,5324.0,154.83,155.9,154.83,155.23,5324.0
2024-08-14 09:40:00,155.44,155.6,153.6,154.05,21455.0,155.44,155.6,153.6,154.05,21455.0
2024-08-14 09:45:00,154.17,155.82,154.17,155.69,36392.0,154.17,155.82,154.17,155.69,36392.0
2024-08-14 09:50:00,155.87,156.12,154.56,154.84,23569.0,155.87,156.12,154.56,154.84,23569.0
2024-08-14 09:55:00,154.84,155.04,154.05,154.56,8666.0,154.84,155.04,154.05,154.56,8666.0
2024-08-14 10:00:00,154.87,156.0,154.62,155.97,23504.0,154.87,156.0,154.62,155.97,23504.0
2024-08-14 10:05:00,155.87,156.1,154.98,155.6,8457.0,155.87,156.1,154.98,155.6,8457.0
2024-08-14 10:10:00,155.2,155.62,154.8,155.35,6995.0,155.2,155.62,154.8,155.35,6995.0
2024-08-14 10:15:00,155.26,156.46,155.26,156.36,8621.0,155.26,156.46,155.26,156.36,8621.0
2024-08-14 10:20:00,156.5,156.82,156.2,156.59,4719.0,156.5,156.82,156.2,156.59,4719.0
2024-08-14 10:25:00,156.65,156.86,156.21,156.6,5108.0,156.65,156.86,156.21,156.6,5108.0
2024-08-14 10:30:00,156.5,156.5,155.29,155.29,4220.0,156.5,156.5,155.29,155.29,4220.0
2024-08-14 10:35:00,155.31,155.53,154.62,154.83,23244.0,155.31,155.53,154.62,154.83,23244.0
2024-08-14 10:40:00,155.0,155.49,154.79,154.96,10660.0,155.0,155.49,154.79,154.96,10660.0
2024-08-14 10:45:00,154.91,155.27,154.55,154.77,13828.0,154.91,155.27,154.55,154.77,13828.0
2024-08-14 10:50:00,154.65,154.81,154.45,154.69,10058.0,154.65,154.81,154.45,154.69,10058.0
2024-08-14 10:55:00,154.78,155.46,154.77,155.17,26055.0,154.78,155.46,154.77,155.17,26055.0
2024-08-14 11:00:00,155.19,156.02,155.17,155.98,14767.0,155.19,156.02,155.17,155.98,14767.0
2024-08-14 11:05:00,156.1,156.1,155.52,155.64,6449.0,156.1,156.1,155.52,155.64,6449.0
2024-08-14 11:10:00,155.91,156.57,155.91,156.48,6658.0,155.91,156.57,155.91,156.48,6658.0
2024-08-14 11:15:00,156.47,156.52,155.94,156.05,5678.0,156.47,156.52,155.94,156.05,5678.0
2024-08-14 11:20:00,156.1,156.31,155.64,155.64,3251.0,156.1,156.31,155.64,155.64,3251.0
2024-08-14 11:25:00,155.78,155.79,155.38,155.51,4005.0,155.78,155.79,155.38,155.51,4005.0
2024-08-14 11:30:00,155.53,156.13,155.53,156.02,5191.0,155.53,156.13,155.53,156.02,5191.0
2024-08-14 11:35:00,155.87,156.16,155.85,156.16,3323.0,155.87,156.16,155.85,156.16,3323.0
2024-08-14 11:40:00,156.08,156.49,156.07,156.33,7983.0,156.08,156.49,156.07,156.33,7983.0
2024-08-14 11:45:00,156.33,156.38,156.06,156.06,7684.0,156.33,156.38,156.06,156.06,7684.0
2024-08-14 11:50:00,156.12,156.34,156.1,156.27,5155.0,156.12,156.34,156.1,156.27,5155.0
2024-08-14 11:55:00,156.24,156.44,156.1,156.34,15368.0,156.24,156.44,156.1,156.34,15368.0
2024-08-14 12:00:00,156.33,157.15,156.23,157.02,7934.0,156.33,157.15,156.23,157.02,7934.0
2024-08-14 12:05:00,157.02,157.19,156.6,156.6,7957.0,157.02,157.19,156.6,156.6,7957.0
2024-08-14 12:10:00,156.46,156.47,155.44,155.44,18733.0,156.46,156.47,155.44,155.44,18733.0
2024-08-14 12:15:00,155.46,155.47,154.59,154.8,4516.0,155.46,155.47,154.59,154.8,4516.0
2024-08-14 12:20:00,155.03,155.07,153.52,153.59,9938.0,155.03,155.07,153.52,153.59,9938.0
2024-08-14 12:25:00,153.74,153.93,153.27,153.76,13837.0,153.74,153.93,153.27,153.76,13837.0
2024-08-14 12:30:00,153.63,153.96,153.34,153.96,9741.0,153.63,153.96,153.34,153.96,9741.0
2024-08-14 12:35:00,153.81,154.27,153.63,154.22,5098.0,153.81,154.27,153.63,154.22,5098.0
2024-08-14 12:40:00,154.22,154.23,153.25,153.49,6073.0,154.22,154.23,153.25,153.49,6073.0
2024-08-14 12:45:00,153.1,153.83,153.1,153.62,3964.0,153.1,153.83,153.1,153.62,3964.0
2024-08-14 12:50:00,153.62,154.08,153.61,153.99,1801.0,153.62,154.08,153.61,153.99,1801.0
2024-08-14 12:55:00,154.12,154.12,153.61,153.61,3716.0,154.12,154.12,153.61,153.61,3716.0
2024-08-14 13:00:00,153.43,153.65,153.29,153.54,3929.0,153.43,153.65,153.29,153.54,3929.0
2024-08-14 13:05:00,153.45,153.61,153.35,153.46,9701.0,153.45,153.61,153.35,153.46,9701.0
2024-08-14 13:10:00,153.37,153.41,152.9,153.15,4338.0,153.37,153.41,152.9,153.15,4338.0
2024-08-14 13:15:00,153.04,153.33,152.98,153.16,2028.0,153.04,153.33,152.98,153.16,2028.0
2024-08-14 13:20:00,153.11,153.12,152.72,152.93,3774.0,153.11,153.12,152.72,152.93,3774.0
2024-08-14 13:25:00,152.88,152.89,152.38,152.78,7385.0,152.88,152.89,152.38,152.78,7385.0
2024-08-14 13:30:00,152.69,152.88,152.53,152.71,3315.0,152.69,152.88,152.53,152.71,3315.0
2024-08-14 13:35:00,152.89,153.32,152.89,153.31,5442.0,152.89,153.32,152.89,153.31,5442.0
2024-08-14 13:40:00,153.24,153.4,152.43,152.43,3765.0,153.24,153.4,152.43,152.43,3765.0
2024-08-14 13:45:00,152.52,152.85,152.36,152.85,2160.0,152.52,152.85,152.36,152.85,2160.0
2024-08-14 13:50:00,152.86,153.16,152.78,152.9,2028.0,152.86,153.16,152.78,152.9,2028.0
2024-08-14 13:55:00,153.05,153.24,153.05,153.11,3224.0,153.05,153.24,153.05,153.11,3224.0
2024-08-14 14:00:00,153.0,153.12,152.68,152.8,8619.0,153.0,153.12,152.68,152.8,8619.0
2024-08-14 14:05:00,152.79,152.8,152.59,152.7,2801.0,152.79,152.8,152.59,152.7,2801.0
2024-08-14 14:10:00,152.71,152.85,152.52,152.79,7516.0,152.71,152.85,152.52,152.79,7516.0
2024-08-14 14:15:00,152.5,152.75,152.43,152.5,3003.0,152.5,152.75,152.43,152.5,3003.0
2024-08-14 14:20:00,152.46,152.72,152.41,152.43,4776.0,152.46,152.72,152.41,152.43,4776.0
2024-08-14 14:25:00,152.47,152.77,152.47,152.75,7813.0,152.47,152.77,152.47,152.75,7813.0
2024-08-14 14:30:00,152.81,152.89,152.61,152.61,2866.0,152.81,152.89,152.61,152.61,2866.0
2024-08-14 14:35:00,152.62,152.64,152.5,152.56,3156.0,152.62,152.64,152.5,152.56,3156.0
2024-08-14 14:40:00,152.68,152.68,152.45,152.58,3706.0,152.68,152.68,152.45,152.58,3706.0
2024-08-14 14:45:00,152.49,152.68,152.44,152.64,8461.0,152.49,152.68,152.44,152.64,8461.0
2024-08-14 14:50:00,152.55,152.62,152.44,152.57,12427.0,152.55,152.62,152.44,152.57,12427.0
2024-08-14 14:55:00,152.56,153.14,152.56,153.05,10544.0,152.56,153.14,152.56,153.05,10544.0
2024-08-14 15:00:00,153.16,153.16,152.82,152.92,4423.0,153.16,153.16,152.82,152.92,4423.0
2024-08-14 15:05:00,152.93,153.35,152.9,152.9,3654.0,152.93,153.35,152.9,152.9,3654.0
2024-08-14 15:10:00,153.0,153.04,152.33,152.45,11796.0,153.0,153.04,152.33,152.45,11796.0
2024-08-14 15:15:00,152.53,152.62,152.4,152.53,5497.0,152.53,152.62,152.4,152.53,5497.0
2024-08-14 15:20:00,152.52,152.6,152.27,152.53,7061.0,152.52,152.6,152.27,152.53,7061.0
2024-08-14 15:25:00,152.58,152.78,152.56,152.75,6411.0,152.58,152.78,152.56,152.75,6411.0
2024-08-14 15:30:00,152.76,152.78,152.43,152.44,6644.0,152.76,152.78,152.43,152.44,6644.0
2024-08-14 15:35:00,152.57,152.89,152.55,152.84,7859.0,152.57,152.89,152.55,152.84,7859.0
2024-08-14 15:40:00,152.83,152.89,152.43,152.67,16222.0,152.83,152.89,152.43,152.67,16222.0
2024-08-14 15:45:00,152.72,152.93,152.54,152.83,11309.0,152.72,152.93,152.54,152.83,11309.0
2024-08-14 15:50:00,152.96,153.12,152.71,153.11,34548.0,152.96,153.12,152.71,153.11,34548.0
2024-08-14 15:55:00,153.15,153.24,152.88,153.11,80050.0,153.15,153.24,152.88,153.11,80050.0
2024-08-15 09:30:00,160.57,161.2,159.09,160.36,46684.0,160.57,161.2,159.09,160.36,46684.0
2024-08-15 09:35:00,160.37,161.29,160.36,160.98,26161.0,160.37,161.29,160.36,160.98,26161.0
2024-08-15 09:40:00,161.0,161.18,159.38,159.41,23621.0,161.0,161.18,159.38,159.41,23621.0
2024-08-15 09:45:00,159.55,159.6,158.32,158.62,28512.0,159.55,159.6,158.32,158.62,28512.0
2024-08-15 09:50:00,158.75,158.78,158.06,158.34,27205.0,158.75,158.78,158.06,158.34,27205.0
2024-08-15 09:55:00,158.35,158.58,158.11,158.58,19202.0,158.35,158.58,158.11,158.58,19202.0
2024-08-15 10:00:00,159.0,159.18,158.41,158.41,15473.0,159.0,159.18,158.41,158.41,15473.0
2024-08-15 10:05:00,158.37,158.61,157.5,158.39,9614.0,158.37,158.61,157.5,158.39,9614.0
2024-08-15 10:10:00,158.24,159.41,158.05,159.3,4081.0,158.24,159.41,158.05,159.3,4081.0
2024-08-15 10:15:00,159.49,159.94,159.24,159.78,6852.0,159.49,159.94,159.24,159.78,6852.0
2024-08-15 10:20:00,159.81,160.0,159.19,159.34,10391.0,159.81,160.0,159.19,159.34,10391.0
2024-08-15 10:25:00,159.43,160.08,159.42,160.0,9533.0,159.43,160.08,159.42,160.0,9533.0
2024-08-15 10:30:00,159.99,160.35,159.92,160.19,9661.0,159.99,160.35,159.92,160.19,9661.0
2024-08-15 10:35:00,160.19,160.22,159.65,159.72,6645.0,160.19,160.22,159.65,159.72,6645.0
2024-08-15 10:40:00,159.72,159.73,158.7,158.72,7961.0,159.72,159.73,158.7,158.72,7961.0
2024-08-15 10:45:00,158.72,159.08,158.58,158.69,7492.0,158.72,159.08,158.58,158.69,7492.0
2024-08-15 10:50:00,158.71,158.79,158.14,158.58,6680.0,158.71,158.79,158.14,158.58,6680.0
2024-08-15 10:55:00,158.58,158.58,158.08,158.23,2724.0,158.58,158.58,158.08,158.23,2724.0
2024-08-15 11:00:00,158.22,158.69,158.2,158.45,9302.0,158.22,158.69,158.2,158.45,9302.0
2024-08-15 11:05:00,158.44,158.61,158.0,158.16,2625.0,158.44,158.61,158.0,158.16,2625.0
2024-08-15 11:10:00,158.14,158.35,157.9,158.35,14542.0,158.14,158.35,157.9,158.35,14542.0
2024-08-15 11:15:00,158.35,158.51,158.27,158.34,1356.0,158.35,158.51,158.27,158.34,1356.0
2024-08-15 11:20:00,158.11,158.33,158.08,158.09,2040.0,158.11,158.33,158.08,158.09,2040.0
2024-08-15 11:25:00,158.02,158.15,157.39,157.54,21126.0,158.02,158.15,157.39,157.54,21126.0
2024-08-15 11:30:00,157.56,157.64,157.36,157.64,6067.0,157.56,157.64,157.36,157.64,6067.0
2024-08-15 11:35:00,157.47,158.37,157.47,158.37,9403.0,157.47,158.37,157.47,158.37,9403.0
2024-08-15 11:40:00,158.38,159.22,158.37,159.22,4073.0,158.38,159.22,158.37,159.22,4073.0
2024-08-15 11:45:00,159.07,159.4,159.07,159.4,3427.0,159.07,159.4,159.07,159.4,3427.0
2024-08-15 11:50:00,159.4,159.66,159.36,159.5,10568.0,159.4,159.66,159.36,159.5,10568.0
2024-08-15 11:55:00,159.68,159.68,158.88,158.9,7871.0,159.68,159.68,158.88,158.9,7871.0
2024-08-15 12:00:00,158.74,158.93,158.47,158.69,4531.0,158.74,158.93,158.47,158.69,4531.0
2024-08-15 12:05:00,158.67,158.88,158.66,158.71,1739.0,158.67,158.88,158.66,158.71,1739.0
2024-08-15 12:10:00,158.7,159.22,158.55,159.03,2915.0,158.7,159.22,158.55,159.03,2915.0
2024-08-15 12:15:00,159.02,159.19,159.01,159.02,1691.0,159.02,159.19,159.01,159.02,1691.0
2024-08-15 12:20:00,159.17,159.71,159.17,159.69,4524.0,159.17,159.71,159.17,159.69,4524.0
2024-08-15 12:25:00,159.57,159.67,159.3,159.65,3964.0,159.57,159.67,159.3,159.65,3964.0
2024-08-15 12:30:00,159.65,159.85,159.44,159.85,3832.0,159.65,159.85,159.44,159.85,3832.0
2024-08-15 12:35:00,159.76,159.91,159.71,159.87,5395.0,159.76,159.91,159.71,159.87,5395.0
2024-08-15 12:40:00,160.0,160.39,159.89,160.22,8357.0,160.0,160.39,159.89,160.22,8357.0
2024-08-15 12:45:00,160.22,160.38,159.98,160.24,4286.0,160.22,160.38,159.98,160.24,4286.0
2024-08-15 12:50:00,160.09,160.24,160.02,160.08,2004.0,160.09,160.24,160.02,160.08,2004.0
2024-08-15 12:55:00,160.2,160.21,159.89,160.0,3767.0,160.2,160.21,159.89,160.0,3767.0
2024-08-15 13:00:00,160.02,160.28,159.87,160.28,4791.0,160.02,160.28,159.87,160.28,4791.0
2024-08-15 13:05:00,159.98,159.98,159.22,159.55,8285.0,159.98,159.98,159.22,159.55,8285.0
2024-08-15 13:10:00,159.56,159.88,159.55,159.85,3052.0,159.56,159.88,159.55,159.85,3052.0
2024-08-15 13:15:00,159.8,160.0,159.65,159.78,2491.0,159.8,160.0,159.65,159.78,2491.0
2024-08-15 13:20:00,159.77,159.96,159.66,159.78,1230.0,159.77,159.96,159.66,159.78,1230.0
2024-08-15 13:25:00,159.78,160.07,159.76,159.96,4074.0,159.78,160.07,159.76,159.96,4074.0
2024-08-15 13:30:00,160.07,160.88,159.97,160.88,8176.0,160.07,160.88,159.97,160.88,8176.0
2024-08-15 13:35:00,160.88,161.4,160.88,161.37,27102.0,160.88,161.4,160.88,161.37,27102.0
2024-08-15 13:40:00,161.26,161.67,161.2,161.57,14840.0,161.26,161.67,161.2,161.57,14840.0
2024-08-15 13:45:00,161.59,162.19,161.56,161.61,10660.0,161.59,162.19,161.56,161.61,10660.0
2024-08-15 13:50:00,161.55,161.55,161.16,161.21,2175.0,161.55,161.55,161.16,161.21,2175.0
2024-08-15 13:55:00,161.25,161.48,161.15,161.48,3745.0,161.25,161.48,161.15,161.48,3745.0
2024-08-15 14:00:00,161.36,161.38,161.16,161.31,1551.0,161.36,161.38,161.16,161.31,1551.0
2024-08-15 14:05:00,161.31,161.32,160.96,161.2,3496.0,161.31,161.32,160.96,161.2,3496.0
2024-08-15 14:10:00,161.14,161.14,160.66,160.75,2750.0,161.14,161.14,160.66,160.75,2750.0
2024-08-15 14:15:00,160.89,160.89,160.6,160.66,3266.0,160.89,160.89,160.6,160.66,3266.0
2024-08-15 14:20:00,160.75,160.77,160.38,160.67,6200.0,160.75,160.77,160.38,160.67,6200.0
2024-08-15 14:25:00,160.67,160.97,160.66,160.87,3805.0,160.67,160.97,160.66,160.87,3805.0
2024-08-15 14:30:00,160.92,161.04,160.83,161.04,3838.0,160.92,161.04,160.83,161.04,3838.0
2024-08-15 14:35:00,160.85,161.13,160.85,160.98,6212.0,160.85,161.13,160.85,160.98,6212.0
2024-08-15 14:40:00,161.05,161.1,160.86,160.98,4140.0,161.05,161.1,160.86,160.98,4140.0
2024-08-15 14:45:00,161.02,161.25,161.01,161.21,3864.0,161.02,161.25,161.01,161.21,3864.0
2024-08-15 14:50:00,161.15,161.31,160.98,161.24,5847.0,161.15,161.31,160.98,161.24,5847.0
2024-08-15 14:55:00,161.3,161.34,161.04,161.04,7798.0,161.3,161.34,161.04,161.04,7798.0
2024-08-15 15:00:00,161.0,161.13,160.77,161.09,8036.0,161.0,161.13,160.77,161.09,8036.0
2024-08-15 15:05:00,161.01,161.16,160.99,161.03,2307.0,161.01,161.16,160.99,161.03,2307.0
2024-08-15 15:10:00,161.04,161.29,160.98,161.29,4900.0,161.04,161.29,160.98,161.29,4900.0
2024-08-15 15:15:00,161.28,161.61,161.24,161.53,8646.0,161.28,161.61,161.24,161.53,8646.0
2024-08-15 15:20:00,161.53,161.58,161.27,161.39,1547.0,161.53,161.58,161.27,161.39,1547.0
2024-08-15 15:25:00,161.46,161.58,161.3,161.4,5511.0,161.46,161.58,161.3,161.4,5511.0
2024-08-15 15:30:00,161.4,161.45,161.06,161.06,5407.0,161.4,161.45,161.06,161.06,5407.0
2024-08-15 15:35:00,161.06,161.28,161.01,161.22,6877.0,161.06,161.28,161.01,161.22,6877.0
2024-08-15 15:40:00,161.22,161.26,161.0,161.15,10281.0,161.22,161.26,161.0,161.15,10281.0
2024-08-15 15:45:00,161.09,161.26,160.97,161.1,24641.0,161.09,161.26,160.97,161.1,24641.0
2024-08-15 15:50:00,161.09,161.56,161.09,161.31,30125.0,161.09,161.56,161.09,161.31,30125.0
2024-08-15 15:55:00,161.4,162.05,161.26,162.05,135584.0,161.4,162.05,161.26,162.05,135584.0
2024-08-16 09:30:00,160.86,163.45,160.35,162.88,22714.0,160.86,163.45,160.35,162.88,22714.0
2024-08-16 09:35:00,162.56,163.81,162.56,163.66,8839.0,162.56,163.81,162.56,163.66,8839.0
2024-08-16 09:40:00,163.72,164.82,163.66,164.11,6658.0,163.72,164.82,163.66,164.11,6658.0
2024-08-16 09:45:00,164.32,164.32,163.19,163.85,10516.0,164.32,164.32,163.19,163.85,10516.0
2024-08-16 09:50:00,164.0,165.27,163.87,164.56,18687.0,164.0,165.27,163.87,164.56,18687.0
2024-08-16 09:55:00,164.56,164.97,163.45,163.73,10972.0,164.56,164.97,163.45,163.73,10972.0
2024-08-16 10:00:00,164.17,165.14,164.17,164.67,3890.0,164.17,165.14,164.17,164.67,3890.0
2024-08-16 10:05:00,164.94,165.3,164.42,164.42,6726.0,164.94,165.3,164.42,164.42,6726.0
2024-08-16 10:10:00,164.42,165.2,164.27,165.2,5250.0,164.42,165.2,164.27,165.2,5250.0
2024-08-16 10:15:00,165.21,165.51,164.95,165.47,9016.0,165.21,165.51,164.95,165.47,9016.0
2024-08-16 10:20:00,165.37,165.39,164.7,165.11,6577.0,165.37,165.39,164.7,165.11,6577.0
2024-08-16 10:25:00,164.87,165.16,164.86,165.13,1423.0,164.87,165.16,164.86,165.13,1423.0
2024-08-16 10:30:00,165.08,165.43,164.77,165.09,4527.0,165.08,165.43,164.77,165.09,4527.0
2024-08-16 10:35:00,165.04,165.15,164.7,164.78,2937.0,165.04,165.15,164.7,164.78,2937.0
2024-08-16 10:40:00,164.7,164.75,163.59,164.22,12836.0,164.7,164.75,163.59,164.22,12836.0
2024-08-16 10:45:00,164.25,164.57,163.26,163.71,6031.0,164.25,164.57,163.26,163.71,6031.0
2024-08-16 10:50:00,163.32,164.12,163.25,163.76,3214.0,163.32,164.12,163.25,163.76,3214.0
2024-08-16 10:55:00,163.56,164.24,163.56,163.92,2838.0,163.56,164.24,163.56,163.92,2838.0
2024-08-16 11:00:00,163.87,164.5,163.69,164.45,3013.0,163.87,164.5,163.69,164.45,3013.0
2024-08-16 11:05:00,164.43,164.77,164.39,164.53,3922.0,164.43,164.77,164.39,164.53,3922.0
2024-08-16 11:10:00,164.15,164.65,164.14,164.65,4369.0,164.15,164.65,164.14,164.65,4369.0
2024-08-16 11:15:00,164.43,164.54,164.04,164.15,5295.0,164.43,164.54,164.04,164.15,5295.0
2024-08-16 11:20:00,164.18,164.25,163.81,164.24,5532.0,164.18,164.25,163.81,164.24,5532.0
2024-08-16 11:25:00,164.28,164.66,164.21,164.66,2438.0,164.28,164.66,164.21,164.66,2438.0
2024-08-16 11:30:00,164.63,165.0,164.6,164.97,10028.0,164.63,165.0,164.6,164.97,10028.0
2024-08-16 11:35:00,164.99,165.77,164.99,165.77,7333.0,164.99,165.77,164.99,165.77,7333.0
2024-08-16 11:40:00,165.69,166.01,165.55,165.89,17485.0,165.69,166.01,165.55,165.89,17485.0
2024-08-16 11:45:00,165.99,166.11,165.87,166.07,3317.0,165.99,166.11,165.87,166.07,3317.0
2024-08-16 11:50:00,165.94,166.12,165.78,166.11,5361.0,165.94,166.12,165.78,166.11,5361.0
2024-08-16 11:55:00,166.16,166.33,165.87,165.87,17358.0,166.16,166.33,165.87,165.87,17358.0
2024-08-16 12:00:00,165.79,166.18,165.77,166.15,5260.0,165.79,166.18,165.77,166.15,5260.0
2024-08-16 12:05:00,166.12,166.33,166.03,166.21,13880.0,166.12,166.33,166.03,166.21,13880.0
2024-08-16 12:10:00,166.32,166.69,165.92,166.53,11262.0,166.32,166.69,165.92,166.53,11262.0
2024-08-16 12:15:00,166.42,166.98,166.41,166.8,3584.0,166.42,166.98,166.41,166.8,3584.0
2024-08-16 12:20:00,166.82,167.05,166.68,167.04,2496.0,166.82,167.05,166.68,167.04,2496.0
2024-08-16 12:25:00,166.99,167.14,166.63,166.99,5533.0,166.99,167.14,166.63,166.99,5533.0
2024-08-16 12:30:00,166.91,167.11,166.58,166.58,1573.0,166.91,167.11,166.58,166.58,1573.0
2024-08-16 12:35:00,166.57,166.65,165.94,165.98,9033.0,166.57,166.65,165.94,165.98,9033.0
2024-08-16 12:40:00,166.1,166.13,165.85,166.13,1600.0,166.1,166.13,165.85,166.13,1600.0
2024-08-16 12:45:00,166.1,166.13,165.88,166.1,2750.0,166.1,166.13,165.88,166.1,2750.0
2024-08-16 12:50:00,166.25,166.47,166.14,166.47,2681.0,166.25,166.47,166.14,166.47,2681.0
2024-08-16 12:55:00,166.49,167.01,166.46,166.87,7580.0,166.49,167.01,166.46,166.87,7580.0
2024-08-16 13:00:00,166.89,167.05,166.63,166.84,2721.0,166.89,167.05,166.63,166.84,2721.0
2024-08-16 13:05:00,166.74,166.96,166.73,166.77,2410.0,166.74,166.96,166.73,166.77,2410.0
2024-08-16 13:10:00,166.95,167.0,166.86,166.86,5396.0,166.95,167.0,166.86,166.86,5396.0
2024-08-16 13:15:00,166.86,167.1,166.75,167.05,9898.0,166.86,167.1,166.75,167.05,9898.0
2024-08-16 13:20:00,167.07,167.23,166.9,166.97,2817.0,167.07,167.23,166.9,166.97,2817.0
2024-08-16 13:25:00,167.03,167.03,166.5,166.56,9902.0,167.03,167.03,166.5,166.56,9902.0
2024-08-16 13:30:00,166.71,166.71,166.27,166.27,1798.0,166.71,166.71,166.27,166.27,1798.0
2024-08-16 13:35:00,166.32,166.63,166.27,166.62,2960.0,166.32,166.63,166.27,166.62,2960.0
2024-08-16 13:40:00,166.6,166.71,166.42,166.42,1066.0,166.6,166.71,166.42,166.42,1066.0
2024-08-16 13:45:00,166.58,166.91,166.55,166.91,4008.0,166.58,166.91,166.55,166.91,4008.0
2024-08-16 13:50:00,166.66,166.91,166.38,166.38,5918.0,166.66,166.91,166.38,166.38,5918.0
2024-08-16 13:55:00,166.45,166.59,166.34,166.53,1713.0,166.45,166.59,166.34,166.53,1713.0
2024-08-16 14:00:00,166.37,166.6,166.37,166.46,1690.0,166.37,166.6,166.37,166.46,1690.0
2024-08-16 14:05:00,166.35,166.51,166.11,166.11,1221.0,166.35,166.51,166.11,166.11,1221.0
2024-08-16 14:10:00,166.04,166.12,165.85,165.99,1793.0,166.04,166.12,165.85,165.99,1793.0
2024-08-16 14:15:00,165.87,166.73,165.87,166.69,24190.0,165.87,166.73,165.87,166.69,24190.0
2024-08-16 14:20:00,166.79,166.79,166.38,166.53,24154.0,166.79,166.79,166.38,166.53,24154.0
2024-08-16 14:25:00,166.55,166.86,166.52,166.72,2416.0,166.55,166.86,166.52,166.72,2416.0
2024-08-16 14:30:00,166.72,166.95,166.5,166.7,5320.0,166.72,166.95,166.5,166.7,5320.0
2024-08-16 14:35:00,166.84,166.98,166.71,166.93,1190.0,166.84,166.98,166.71,166.93,1190.0
2024-08-16 14:40:00,166.82,166.82,166.39,166.47,2596.0,166.82,166.82,166.39,166.47,2596.0
2024-08-16 14:45:00,166.5,166.65,165.82,165.82,3882.0,166.5,166.65,165.82,165.82,3882.0
2024-08-16 14:50:00,165.81,165.84,165.45,165.74,9276.0,165.81,165.84,165.45,165.74,9276.0
2024-08-16 14:55:00,165.88,166.04,165.79,165.88,1624.0,165.88,166.04,165.79,165.88,1624.0
2024-08-16 15:00:00,165.86,165.86,165.23,165.48,6512.0,165.86,165.86,165.23,165.48,6512.0
2024-08-16 15:05:00,165.49,165.49,164.87,165.03,4729.0,165.49,165.49,164.87,165.03,4729.0
2024-08-16 15:10:00,164.95,165.01,164.77,164.89,6629.0,164.95,165.01,164.77,164.89,6629.0
2024-08-16 15:15:00,164.77,165.02,164.75,164.92,7626.0,164.77,165.02,164.75,164.92,7626.0
2024-08-16 15:20:00,164.89,164.94,164.68,164.77,7891.0,164.89,164.94,164.68,164.77,7891.0
2024-08-16 15:25:00,164.81,164.81,164.51,164.66,5772.0,164.81,164.81,164.51,164.66,5772.0
2024-08-16 15:30:00,164.55,164.88,164.33,164.53,9949.0,164.55,164.88,164.33,164.53,9949.0
2024-08-16 15:35:00,164.48,164.5,164.09,164.16,5755.0,164.48,164.5,164.09,164.16,5755.0
2024-08-16 15:40:00,164.18,164.25,163.85,163.92,9244.0,164.18,164.25,163.85,163.92,9244.0
2024-08-16 15:45:00,163.92,164.58,163.91,164.48,11585.0,163.92,164.58,163.91,164.48,11585.0
2024-08-16 15:50:00,164.58,164.8,164.46,164.8,11483.0,164.58,164.8,164.46,164.8,11483.0
2024-08-16 15:55:00,164.72,165.34,164.56,165.29,83896.0,164.72,165.34,164.56,165.29,83896.0
2024-08-19 09:30:00,165.37,166.04,163.92,165.52,31804.0,165.37,166.04,163.92,165.52,31804.0
2024-08-19 09:35:00,165.0,166.4,164.96,166.4,11828.0,165.0,166.4,164.96,166.4,11828.0
2024-08-19 09:40:00,166.42,166.81,165.55,165.89,14519.0,166.42,166.81,165.55,165.89,14519.0
2024-08-19 09:45:00,165.93,167.03,165.93,166.5,5585.0,165.93,167.03,165.93,166.5,5585.0
2024-08-19 09:50:00,166.81,166.81,165.55,165.7,3036.0,166.81,166.81,165.55,165.7,3036.0
2024-08-19 09:55:00,165.42,165.58,165.12,165.49,4801.0,165.42,165.58,165.12,165.49,4801.0
2024-08-19 10:00:00,165.61,165.75,165.32,165.6,2804.0,165.61,165.75,165.32,165.6,2804.0
2024-08-19 10:05:00,165.67,166.8,165.6,166.45,42287.0,165.67,166.8,165.6,166.45,42287.0
2024-08-19 10:10:00,166.79,166.79,166.3,166.4,2441.0,166.79,166.79,166.3,166.4,2441.0
2024-08-19 10:15:00,166.58,166.63,165.7,165.7,13639.0,166.58,166.63,165.7,165.7,13639.0
2024-08-19 10:20:00,165.87,166.65,165.8,166.59,5736.0,165.87,166.65,165.8,166.59,5736.0
2024-08-19 10:25:00,166.55,166.89,166.32,166.89,4106.0,166.55,166.89,166.32,166.89,4106.0
2024-08-19 10:30:00,166.55,167.77,166.55,167.77,11476.0,166.55,167.77,166.55,167.77,11476.0
2024-08-19 10:35:00,167.62,167.73,167.35,167.64,5756.0,167.62,167.73,167.35,167.64,5756.0
2024-08-19 10:40:00,167.6,168.02,167.32,167.99,12694.0,167.6,168.02,167.32,167.99,12694.0
2024-08-19 10:45:00,167.83,167.87,167.28,167.28,19684.0,167.83,167.87,167.28,167.28,19684.0
2024-08-19 10:50:00,167.28,167.65,166.78,167.18,8123.0,167.28,167.65,166.78,167.18,8123.0
2024-08-19 10:55:00,167.34,167.6,167.26,167.46,3712.0,167.34,167.6,167.26,167.46,3712.0
2024-08-19 11:00:00,167.58,167.77,167.27,167.63,5359.0,167.58,167.77,167.27,167.63,5359.0
2024-08-19 11:05:00,167.51,167.95,167.26,167.74,2000.0,167.51,167.95,167.26,167.74,2000.0
2024-08-19 11:10:00,167.86,167.93,167.24,167.24,2295.0,167.86,167.93,167.24,167.24,2295.0
2024-08-19 11:15:00,167.36,167.56,167.28,167.47,3419.0,167.36,167.56,167.28,167.47,3419.0
2024-08-19 11:20:00,167.68,167.7,167.34,167.57,2155.0,167.68,167.7,167.34,167.57,2155.0
2024-08-19 11:25:00,167.68,167.68,167.26,167.28,2196.0,167.68,167.68,167.26,167.28,2196.0
2024-08-19 11:30:00,167.17,168.02,167.1,168.0,10587.0,167.17,168.02,167.1,168.0,10587.0
2024-08-19 11:35:00,167.89,168.02,167.64,167.91,2795.0,167.89,168.02,167.64,167.91,2795.0
2024-08-19 11:40:00,167.86,168.02,167.74,167.93,2334.0,167.86,168.02,167.74,167.93,2334.0
2024-08-19 11:45:00,167.95,167.95,167.67,167.69,900.0,167.95,167.95,167.67,167.69,900.0
2024-08-19 11:50:00,167.79,168.1,167.73,167.82,6927.0,167.79,168.1,167.73,167.82,6927.0
2024-08-19 11:55:00,168.06,168.1,167.46,167.65,4605.0,168.06,168.1,167.46,167.65,4605.0
2024-08-19 12:00:00,167.5,168.1,167.49,167.79,3740.0,167.5,168.1,167.49,167.79,3740.0
2024-08-19 12:05:00,167.83,167.95,167.81,167.89,1000.0,167.83,167.95,167.81,167.89,1000.0
2024-08-19 12:10:00,167.7,167.98,167.7,167.83,4138.0,167.7,167.98,167.7,167.83,4138.0
2024-08-19 12:15:00,167.91,168.01,167.85,167.97,3971.0,167.91,168.01,167.85,167.97,3971.0
2024-08-19 12:20:00,168.03,168.62,167.97,168.19,7202.0,168.03,168.62,167.97,168.19,7202.0
2024-08-19 12:25:00,168.2,168.63,168.2,168.63,5105.0,168.2,168.63,168.2,168.63,5105.0
2024-08-19 12:30:00,168.58,168.75,168.18,168.2,10852.0,168.58,168.75,168.18,168.2,10852.0
2024-08-19 12:35:00,168.35,168.49,168.13,168.14,4125.0,168.35,168.49,168.13,168.14,4125.0
2024-08-19 12:40:00,168.33,168.39,168.03,168.2,2400.0,168.33,168.39,168.03,168.2,2400.0
2024-08-19 12:45:00,168.18,168.78,168.05,168.51,6320.0,168.18,168.78,168.05,168.51,6320.0
2024-08-19 12:50:00,168.53,168.64,168.12,168.27,3912.0,168.53,168.64,168.12,168.27,3912.0
2024-08-19 12:55:00,168.34,168.47,168.17,168.34,5341.0,168.34,168.47,168.17,168.34,5341.0
2024-08-19 13:00:00,168.23,168.45,168.11,168.29,3300.0,168.23,168.45,168.11,168.29,3300.0
2024-08-19 13:05:00,168.3,168.43,168.15,168.15,2050.0,168.3,168.43,168.15,168.15,2050.0
2024-08-19 13:10:00,168.31,168.41,167.72,167.72,4175.0,168.31,168.41,167.72,167.72,4175.0
2024-08-19 13:15:00,167.69,167.75,167.68,167.69,1600.0,167.69,167.75,167.68,167.69,1600.0
2024-08-19 13:20:00,167.79,168.0,167.66,167.97,4467.0,167.79,168.0,167.66,167.97,4467.0
2024-08-19 13:25:00,167.99,168.02,167.67,167.87,4564.0,167.99,168.02,167.67,167.87,4564.0
2024-08-19 13:30:00,167.91,167.91,167.6,167.84,4559.0,167.91,167.91,167.6,167.84,4559.0
2024-08-19 13:35:00,167.92,168.02,167.73,167.77,4194.0,167.92,168.02,167.73,167.77,4194.0
2024-08-19 13:40:00,167.83,167.98,167.73,167.89,4515.0,167.83,167.98,167.73,167.89,4515.0
2024-08-19 13:45:00,167.83,167.94,167.81,167.81,3390.0,167.83,167.94,167.81,167.81,3390.0
2024-08-19 13:50:00,167.82,168.02,167.82,168.01,4410.0,167.82,168.02,167.82,168.01,4410.0
2024-08-19 13:55:00,167.93,168.46,167.93,168.43,11966.0,167.93,168.46,167.93,168.43,11966.0
2024-08-19 14:00:00,168.34,168.44,168.24,168.27,2813.0,168.34,168.44,168.24,168.27,2813.0
2024-08-19 14:05:00,168.27,168.5,168.18,168.37,8487.0,168.27,168.5,168.18,168.37,8487.0
2024-08-19 14:10:00,168.26,168.49,168.09,168.26,4900.0,168.26,168.49,168.09,168.26,4900.0
2024-08-19 14:15:00,168.2,168.34,168.11,168.2,3000.0,168.2,168.34,168.11,168.2,3000.0
2024-08-19 14:20:00,168.2,168.5,168.05,168.3,3732.0,168.2,168.5,168.05,168.3,3732.0
2024-08-19 14:25:00,168.39,168.89,168.39,168.89,6490.0,168.39,168.89,168.39,168.89,6490.0
2024-08-19 14:30:00,168.76,168.81,168.52,168.74,4004.0,168.76,168.81,168.52,168.74,4004.0
2024-08-19 14:35:00,168.88,168.99,168.74,168.84,9273.0,168.88,168.99,168.74,168.84,9273.0
2024-08-19 14:40:00,168.84,169.09,168.83,169.03,2942.0,168.84,169.09,168.83,169.03,2942.0
2024-08-19 14:45:00,169.0,169.02,168.81,168.89,9768.0,169.0,169.02,168.81,168.89,9768.0
2024-08-19 14:50:00,168.77,168.94,168.59,168.59,2566.0,168.77,168.94,168.59,168.59,2566.0
2024-08-19 14:55:00,168.72,168.88,168.5,168.5,2843.0,168.72,168.88,168.5,168.5,2843.0
2024-08-19 15:00:00,168.65,168.65,168.42,168.51,2538.0,168.65,168.65,168.42,168.51,2538.0
2024-08-19 15:05:00,168.44,168.55,168.0,168.13,4568.0,168.44,168.55,168.0,168.13,4568.0
2024-08-19 15:10:00,168.13,168.13,167.97,168.02,8085.0,168.13,168.13,167.97,168.02,8085.0
2024-08-19 15:15:00,168.02,168.27,168.01,168.27,9203.0,168.02,168.27,168.01,168.27,9203.0
2024-08-19 15:20:00,168.23,168.58,168.11,168.5,8742.0,168.23,168.58,168.11,168.5,8742.0
2024-08-19 15:25:00,168.52,168.77,168.52,168.62,7186.0,168.52,168.77,168.52,168.62,7186.0
2024-08-19 15:30:00,168.62,168.81,168.52,168.75,10815.0,168.62,168.81,168.52,168.75,10815.0
2024-08-19 15:35:00,168.66,168.85,168.55,168.72,8239.0,168.66,168.85,168.55,168.72,8239.0
2024-08-19 15:40:00,168.83,168.88,168.56,168.79,19645.0,168.83,168.88,168.56,168.79,19645.0
2024-08-19 15:45:00,168.72,168.76,168.04,168.11,22672.0,168.72,168.76,168.04,168.11,22672.0
2024-08-19 15:50:00,168.18,168.23,167.32,167.43,37025.0,168.18,168.23,167.32,167.43,37025.0
2024-08-19 15:55:00,167.43,167.6,166.56,166.99,153359.0,167.43,167.6,166.56,166.99,153359.0
2024-08-20 09:30:00,169.01,169.89,167.34,167.83,40972.0,169.01,169.89,167.34,167.83,40972.0
2024-08-20 09:35:00,168.62,171.96,168.54,171.02,22720.0,168.62,171.96,168.54,171.02,22720.0
2024-08-20 09:40:00,171.1,171.68,170.99,171.47,6686.0,171.1,171.68,170.99,171.47,6686.0
2024-08-20 09:45:00,171.47,171.96,170.99,171.32,22203.0,171.47,171.96,170.99,171.32,22203.0
2024-08-20 09:50:00,171.32,172.9,170.82,172.56,33933.0,171.32,172.9,170.82,172.56,33933.0
2024-08-20 09:55:00,172.17,172.17,171.63,171.91,7133.0,172.17,172.17,171.63,171.91,7133.0
2024-08-20 10:00:00,171.92,172.25,171.25,171.81,8578.0,171.92,172.25,171.25,171.81,8578.0
2024-08-20 10:05:00,172.04,172.05,171.14,171.52,16067.0,172.04,172.05,171.14,171.52,16067.0
2024-08-20 10:10:00,171.21,171.21,168.86,169.57,32264.0,171.21,171.21,168.86,169.57,32264.0
2024-08-20 10:15:00,169.55,169.58,168.1,168.78,16306.0,169.55,169.58,168.1,168.78,16306.0
2024-08-20 10:20:00,168.53,169.0,167.63,167.81,14153.0,168.53,169.0,167.63,167.81,14153.0
2024-08-20 10:25:00,167.81,167.89,166.55,167.01,17575.0,167.81,167.89,166.55,167.01,17575.0
2024-08-20 10:30:00,167.24,168.2,167.24,168.2,8499.0,167.24,168.2,167.24,168.2,8499.0
2024-08-20 10:35:00,168.02,168.02,166.9,167.39,8106.0,168.02,168.02,166.9,167.39,8106.0
2024-08-20 10:40:00,167.2,167.55,166.85,167.02,15304.0,167.2,167.55,166.85,167.02,15304.0
2024-08-20 10:45:00,167.35,168.0,166.96,168.0,5041.0,167.35,168.0,166.96,168.0,5041.0
2024-08-20 10:50:00,167.36,167.55,166.88,167.31,12998.0,167.36,167.55,166.88,167.31,12998.0
2024-08-20 10:55:00,167.26,167.37,166.5,166.87,9828.0,167.26,167.37,166.5,166.87,9828.0
2024-08-20 11:00:00,166.5,166.73,166.31,166.54,3113.0,166.5,166.73,166.31,166.54,3113.0
2024-08-20 11:05:00,166.43,166.58,165.83,166.45,6321.0,166.43,166.58,165.83,166.45,6321.0
2024-08-20 11:10:00,166.55,166.59,166.12,166.39,5940.0,166.55,166.59,166.12,166.39,5940.0
2024-08-20 11:15:00,166.32,166.62,166.32,166.51,3108.0,166.32,166.62,166.32,166.51,3108.0
2024-08-20 11:20:00,166.63,166.83,166.16,166.82,8950.0,166.63,166.83,166.16,166.82,8950.0
2024-08-20 11:25:00,166.75,167.01,166.43,166.58,6150.0,166.75,167.01,166.43,166.58,6150.0
2024-08-20 11:30:00,166.46,166.75,166.21,166.75,5070.0,166.46,166.75,166.21,166.75,5070.0
2024-08-20 11:35:00,166.58,167.04,166.57,166.87,10469.0,166.58,167.04,166.57,166.87,10469.0
2024-08-20 11:40:00,166.86,166.88,165.85,166.25,14375.0,166.86,166.88,165.85,166.25,14375.0
2024-08-20 11:45:00,166.12,166.75,166.08,166.75,6195.0,166.12,166.75,166.08,166.75,6195.0
2024-08-20 11:50:00,166.66,167.29,166.39,167.0,10819.0,166.66,167.29,166.39,167.0,10819.0
2024-08-20 11:55:00,167.0,167.62,166.94,167.62,18468.0,167.0,167.62,166.94,167.62,18468.0
2024-08-20 12:00:00,167.53,168.22,167.52,167.94,11047.0,167.53,168.22,167.52,167.94,11047.0
2024-08-20 12:05:00,167.79,168.3,167.79,168.29,8598.0,167.79,168.3,167.79,168.29,8598.0
2024-08-20 12:10:00,168.32,168.32,167.49,167.55,15785.0,168.32,168.32,167.49,167.55,15785.0
2024-08-20 12:15:00,167.44,167.71,167.31,167.69,3050.0,167.44,167.71,167.31,167.69,3050.0
2024-08-20 12:20:00,167.65,167.81,167.51,167.64,3206.0,167.65,167.81,167.51,167.64,3206.0
2024-08-20 12:25:00,167.78,167.85,167.62,167.62,5858.0,167.78,167.85,167.62,167.62,5858.0
2024-08-20 12:30:00,167.82,167.83,167.44,167.45,4782.0,167.82,167.83,167.44,167.45,4782.0
2024-08-20 12:35:00,167.45,167.65,167.29,167.5,5193.0,167.45,167.65,167.29,167.5,5193.0
2024-08-20 12:40:00,167.43,167.43,167.1,167.34,4719.0,167.43,167.43,167.1,167.34,4719.0
2024-08-20 12:45:00,167.36,167.46,167.19,167.28,3916.0,167.36,167.46,167.19,167.28,3916.0
2024-08-20 12:50:00,167.27,167.4,166.62,166.85,7095.0,167.27,167.4,166.62,166.85,7095.0
2024-08-20 12:55:00,166.89,166.89,165.92,166.07,27004.0,166.89,166.89,165.92,166.07,27004.0
2024-08-20 13:00:00,165.94,166.08,165.4,165.5,10141.0,165.94,166.08,165.4,165.5,10141.0
2024-08-20 13:05:00,165.69,166.4,165.68,166.33,15977.0,165.69,166.4,165.68,166.33,15977.0
2024-08-20 13:10:00,166.17,166.24,165.94,165.94,7813.0,166.17,166.24,165.94,165.94,7813.0
2024-08-20 13:15:00,166.08,166.3,166.08,166.23,9809.0,166.08,166.3,166.08,166.23,9809.0
2024-08-20 13:20:00,166.22,166.37,165.53,165.76,18702.0,166.22,166.37,165.53,165.76,18702.0
2024-08-20 13:25:00,165.9,166.43,165.56,166.4,7341.0,165.9,166.43,165.56,166.4,7341.0
2024-08-20 13:30:00,166.45,166.46,166.02,166.21,9154.0,166.45,166.46,166.02,166.21,9154.0
2024-08-20 13:35:00,166.29,166.3,165.53,165.7,5141.0,166.29,166.3,165.53,165.7,5141.0
2024-08-20 13:40:00,165.61,165.84,165.47,165.72,8637.0,165.61,165.84,165.47,165.72,8637.0
2024-08-20 13:45:00,165.83,165.96,165.73,165.87,7082.0,165.83,165.96,165.73,165.87,7082.0
2024-08-20 13:50:00,165.7,165.97,165.62,165.8,5612.0,165.7,165.97,165.62,165.8,5612.0
2024-08-20 13:55:00,165.8,165.9,165.59,165.59,6545.0,165.8,165.9,165.59,165.59,6545.0
2024-08-20 14:00:00,165.81,165.87,165.6,165.75,5349.0,165.81,165.87,165.6,165.75,5349.0
2024-08-20 14:05:00,165.69,166.23,165.6,166.09,8123.0,165.69,166.23,165.6,166.09,8123.0
2024-08-20 14:10:00,165.97,166.21,165.84,165.9,7833.0,165.97,166.21,165.84,165.9,7833.0
2024-08-20 14:15:00,166.1,166.52,165.91,166.12,13594.0,166.1,166.52,165.91,166.12,13594.0
2024-08-20 14:20:00,165.99,166.25,165.92,166.09,7619.0,165.99,166.25,165.92,166.09,7619.0
2024-08-20 14:25:00,165.92,166.17,165.6,165.6,6799.0,165.92,166.17,165.6,165.6,6799.0
2024-08-20 14:30:00,165.59,166.08,165.33,165.94,9177.0,165.59,166.08,165.33,165.94,9177.0
2024-08-20 14:35:00,166.09,166.26,165.88,166.13,6008.0,166.09,166.26,165.88,166.13,6008.0
2024-08-20 14:40:00,166.1,166.54,166.08,166.47,6664.0,166.1,166.54,166.08,166.47,6664.0
2024-08-20 14:45:00,166.53,166.68,166.36,166.68,4596.0,166.53,166.68,166.36,166.68,4596.0
2024-08-20 14:50:00,166.67,166.74,166.24,166.31,4651.0,166.67,166.74,166.24,166.31,4651.0
2024-08-20 14:55:00,166.41,166.65,166.22,166.22,3354.0,166.41,166.65,166.22,166.22,3354.0
2024-08-20 15:00:00,166.2,166.21,165.99,166.18,3571.0,166.2,166.21,165.99,166.18,3571.0
2024-08-20 15:05:00,166.18,166.33,166.03,166.1,2500.0,166.18,166.33,166.03,166.1,2500.0
2024-08-20 15:10:00,166.11,166.21,165.66,165.86,9202.0,166.11,166.21,165.66,165.86,9202.0
2024-08-20 15:15:00,165.85,166.05,165.83,165.89,10677.0,165.85,166.05,165.83,165.89,10677.0
2024-08-20 15:20:00,165.97,166.25,165.96,166.14,7509.0,165.97,166.25,165.96,166.14,7509.0
2024-08-20 15:25:00,166.29,166.29,166.01,166.14,5955.0,166.29,166.29,166.01,166.14,5955.0
2024-08-20 15:30:00,166.11,166.24,165.9,166.04,8308.0,166.11,166.24,165.9,166.04,8308.0
2024-08-20 15:35:00,166.12,166.34,165.89,166.17,15110.0,166.12,166.34,165.89,166.17,15110.0
2024-08-20 15:40:00,166.26,166.62,166.16,166.61,15005.0,166.26,166.62,166.16,166.61,15005.0
2024-08-20 15:45:00,166.62,166.85,166.56,166.85,11758.0,166.62,166.85,166.56,166.85,11758.0
2024-08-20 15:50:00,166.93,166.93,166.02,166.23,15059.0,166.93,166.93,166.02,166.23,15059.0
2024-08-20 15:55:00,166.3,166.37,165.88,166.31,53081.0,166.3,166.37,165.88,166.31,53081.0
2024-08-21 09:30:00,167.82,168.53,167.01,167.52,16742.0,167.82,168.53,167.01,167.52,16742.0
2024-08-21 09:35:00,167.67,168.1,167.37,167.67,3118.0,167.67,168.1,167.37,167.67,3118.0
2024-08-21 09:40:00,167.5,167.5,166.12,166.61,10831.0,167.5,167.5,166.12,166.61,10831.0
2024-08-21 09:45:00,166.6,167.18,166.13,166.44,4588.0,166.6,167.18,166.13,166.44,4588.0
2024-08-21 09:50:00,166.16,166.42,165.37,165.53,4176.0,166.16,166.42,165.37,165.53,4176.0
2024-08-21 09:55:00,165.54,166.41,165.39,166.41,3098.0,165.54,166.41,165.39,166.41,3098.0
2024-08-21 10:00:00,166.16,167.19,165.81,167.0,7225.0,166.16,167.19,165.81,167.0,7225.0
2024-08-21 10:05:00,167.0,168.32,166.88,168.2,8766.0,167.0,168.32,166.88,168.2,8766.0
2024-08-21 10:10:00,168.27,169.7,167.91,168.44,13000.0,168.27,169.7,167.91,168.44,13000.0
2024-08-21 10:15:00,168.38,168.95,168.0,168.65,7409.0,168.38,168.95,168.0,168.65,7409.0
2024-08-21 10:20:00,169.02,169.2,168.72,168.91,3706.0,169.02,169.2,168.72,168.91,3706.0
2024-08-21 10:25:00,168.91,169.18,168.73,169.0,4901.0,168.91,169.18,168.73,169.0,4901.0
2024-08-21 10:30:00,169.0,169.24,168.59,168.59,5691.0,169.0,169.24,168.59,168.59,5691.0
2024-08-21 10:35:00,168.95,170.35,168.92,170.31,18151.0,168.95,170.35,168.92,170.31,18151.0
2024-08-21 10:40:00,170.19,170.77,169.99,170.32,3910.0,170.19,170.77,169.99,170.32,3910.0
2024-08-21 10:45:00,170.1,170.32,169.62,169.64,3755.0,170.1,170.32,169.62,169.64,3755.0
2024-08-21 10:50:00,169.64,169.68,168.67,168.9,12795.0,169.64,169.68,168.67,168.9,12795.0
2024-08-21 10:55:00,168.9,169.1,168.55,168.84,8269.0,168.9,169.1,168.55,168.84,8269.0
2024-08-21 11:00:00,168.83,168.84,168.19,168.4,6745.0,168.83,168.84,168.19,168.4,6745.0
2024-08-21 11:05:00,168.56,169.11,168.5,168.99,3750.0,168.56,169.11,168.5,168.99,3750.0
2024-08-21 11:10:00,169.09,169.22,169.02,169.07,1300.0,169.09,169.22,169.02,169.07,1300.0
2024-08-21 11:15:00,169.22,169.41,168.96,169.18,3300.0,169.22,169.41,168.96,169.18,3300.0
2024-08-21 11:20:00,169.18,169.57,169.08,169.57,4002.0,169.18,169.57,169.08,169.57,4002.0
2024-08-21 11:25:00,169.46,169.83,169.3,169.7,4386.0,169.46,169.83,169.3,169.7,4386.0
2024-08-21 11:30:00,169.63,169.85,169.43,169.46,3107.0,169.63,169.85,169.43,169.46,3107.0
2024-08-21 11:35:00,169.52,169.82,169.52,169.7,2701.0,169.52,169.82,169.52,169.7,2701.0
2024-08-21 11:40:00,169.68,170.0,169.5,169.83,4026.0,169.68,170.0,169.5,169.83,4026.0
2024-08-21 11:45:00,170.0,170.06,169.25,169.25,5197.0,170.0,170.06,169.25,169.25,5197.0
2024-08-21 11:50:00,169.41,169.65,169.21,169.65,2137.0,169.41,169.65,169.21,169.65,2137.0
2024-08-21 11:55:00,169.34,169.34,169.12,169.3,1792.0,169.34,169.34,169.12,169.3,1792.0
2024-08-21 12:00:00,169.35,169.35,168.54,168.59,1776.0,169.35,169.35,168.54,168.59,1776.0
2024-08-21 12:05:00,168.65,169.14,168.64,168.99,2812.0,168.65,169.14,168.64,168.99,2812.0
2024-08-21 12:10:00,169.17,169.17,169.06,169.16,831.0,169.17,169.17,169.06,169.16,831.0
2024-08-21 12:15:00,169.15,169.46,169.04,169.31,4157.0,169.15,169.46,169.04,169.31,4157.0
2024-08-21 12:20:00,169.27,169.42,169.15,169.23,3991.0,169.27,169.42,169.15,169.23,3991.0
2024-08-21 12:25:00,169.32,169.42,169.29,169.34,2943.0,169.32,169.42,169.29,169.34,2943.0
2024-08-21 12:30:00,169.19,169.19,169.08,169.12,1497.0,169.19,169.19,169.08,169.12,1497.0
2024-08-21 12:35:00,169.26,169.3,169.03,169.13,1410.0,169.26,169.3,169.03,169.13,1410.0
2024-08-21 12:40:00,169.14,169.33,169.03,169.22,4384.0,169.14,169.33,169.03,169.22,4384.0
2024-08-21 12:45:00,169.24,169.73,169.2,169.2,5368.0,169.24,169.73,169.2,169.2,5368.0
2024-08-21 12:50:00,169.22,169.53,169.22,169.4,6094.0,169.22,169.53,169.22,169.4,6094.0
2024-08-21 12:55:00,169.54,169.86,169.4,169.83,2563.0,169.54,169.86,169.4,169.83,2563.0
2024-08-21 13:00:00,169.84,169.9,169.66,169.84,3172.0,169.84,169.9,169.66,169.84,3172.0
2024-08-21 13:05:00,169.72,169.99,169.57,169.8,7078.0,169.72,169.99,169.57,169.8,7078.0
2024-08-21 13:10:00,169.81,170.4,169.8,170.33,8364.0,169.81,170.4,169.8,170.33,8364.0
2024-08-21 13:15:00,170.33,170.4,170.19,170.4,5476.0,170.33,170.4,170.19,170.4,5476.0
2024-08-21 13:20:00,170.4,171.16,170.39,170.92,5859.0,170.4,171.16,170.39,170.92,5859.0
2024-08-21 13:25:00,171.17,171.2,170.69,170.69,3479.0,171.17,171.2,170.69,170.69,3479.0
2024-08-21 13:30:00,170.88,170.88,170.45,170.48,3951.0,170.88,170.88,170.45,170.48,3951.0
2024-08-21 13:35:00,170.43,170.53,170.14,170.37,7950.0,170.43,170.53,170.14,170.37,7950.0
2024-08-21 13:40:00,170.26,170.52,170.05,170.46,11271.0,170.26,170.52,170.05,170.46,11271.0
2024-08-21 13:45:00,170.44,170.6,170.22,170.38,2100.0,170.44,170.6,170.22,170.38,2100.0
2024-08-21 13:50:00,170.39,170.39,170.1,170.11,5598.0,170.39,170.39,170.1,170.11,5598.0
2024-08-21 13:55:00,170.22,170.22,169.63,169.93,6800.0,170.22,170.22,169.63,169.93,6800.0
2024-08-21 14:00:00,170.09,170.56,169.85,170.31,7092.0,170.09,170.56,169.85,170.31,7092.0
2024-08-21 14:05:00,170.14,170.46,170.05,170.46,3291.0,170.14,170.46,170.05,170.46,3291.0
2024-08-21 14:10:00,170.48,170.63,170.26,170.26,2223.0,170.48,170.63,170.26,170.26,2223.0
2024-08-21 14:15:00,170.25,170.44,170.1,170.3,4380.0,170.25,170.44,170.1,170.3,4380.0
2024-08-21 14:20:00,170.4,170.8,170.4,170.79,13041.0,170.4,170.8,170.4,170.79,13041.0
2024-08-21 14:25:00,170.71,170.85,170.69,170.7,3402.0,170.71,170.85,170.69,170.7,3402.0
2024-08-21 14:30:00,170.88,171.29,170.85,171.19,13185.0,170.88,171.29,170.85,171.19,13185.0
2024-08-21 14:35:00,171.13,171.13,170.5,170.69,8029.0,171.13,171.13,170.5,170.69,8029.0
2024-08-21 14:40:00,170.68,170.78,170.47,170.65,4200.0,170.68,170.78,170.47,170.65,4200.0
2024-08-21 14:45:00,170.48,170.89,170.42,170.71,6363.0,170.48,170.89,170.42,170.71,6363.0
2024-08-21 14:50:00,170.75,171.0,170.74,170.9,2750.0,170.75,171.0,170.74,170.9,2750.0
2024-08-21 14:55:00,170.94,170.94,170.5,170.59,5523.0,170.94,170.94,170.5,170.59,5523.0
2024-08-21 15:00:00,170.68,170.75,170.41,170.75,8282.0,170.68,170.75,170.41,170.75,8282.0
2024-08-21 15:05:00,170.58,170.94,170.52,170.75,4812.0,170.58,170.94,170.52,170.75,4812.0
2024-08-21 15:10:00,170.73,171.0,170.63,170.9,3247.0,170.73,171.0,170.63,170.9,3247.0
2024-08-21 15:15:00,170.89,170.97,170.71,170.76,4085.0,170.89,170.97,170.71,170.76,4085.0
2024-08-21 15:20:00,170.76,170.76,170.25,170.69,22262.0,170.76,170.76,170.25,170.69,22262.0
2024-08-21 15:25:00,170.65,170.71,170.33,170.34,10752.0,170.65,170.71,170.33,170.34,10752.0
2024-08-21 15:30:00,170.43,170.54,170.42,170.44,6550.0,170.43,170.54,170.42,170.44,6550.0
2024-08-21 15:35:00,170.55,170.7,170.35,170.68,15336.0,170.55,170.7,170.35,170.68,15336.0
2024-08-21 15:40:00,170.68,170.89,170.63,170.88,44217.0,170.68,170.89,170.63,170.88,44217.0
2024-08-21 15:45:00,170.91,171.04,170.77,170.84,27735.0,170.91,171.04,170.77,170.84,27735.0
2024-08-21 15:50:00,170.87,171.03,170.45,170.65,39285.0,170.87,171.03,170.45,170.65,39285.0
2024-08-21 15:55:00,170.74,170.94,170.41,170.93,84932.0,170.74,170.94,170.41,170.93,84932.0
2024-08-22 09:30:00,167.2,167.45,165.46,166.42,68375.0,167.2,167.45,165.46,166.42,68375.0
2024-08-22 09:35:00,166.29,168.5,166.29,168.37,15603.0,166.29,168.5,166.29,168.37,15603.0
2024-08-22 09:40:00,168.6,169.5,168.57,169.33,13334.0,168.6,169.5,168.57,169.33,13334.0
2024-08-22 09:45:00,169.67,171.1,169.43,169.74,31543.0,169.67,171.1,169.43,169.74,31543.0
2024-08-22 09:50:00,169.77,169.77,168.95,169.27,7926.0,169.77,169.77,168.95,169.27,7926.0
2024-08-22 09:55:00,169.36,169.76,169.0,169.02,3508.0,169.36,169.76,169.0,169.02,3508.0
2024-08-22 10:00:00,169.05,170.07,168.96,170.06,3709.0,169.05,170.07,168.96,170.06,3709.0
2024-08-22 10:05:00,170.1,170.14,169.5,169.83,6965.0,170.1,170.14,169.5,169.83,6965.0
2024-08-22 10:10:00,169.76,170.0,168.82,169.75,7809.0,169.76,170.0,168.82,169.75,7809.0
2024-08-22 10:15:00,169.74,169.75,168.95,169.09,2846.0,169.74,169.75,168.95,169.09,2846.0
2024-08-22 10:20:00,169.03,169.73,168.57,169.64,13212.0,169.03,169.73,168.57,169.64,13212.0
2024-08-22 10:25:00,169.7,169.77,168.85,169.53,7733.0,169.7,169.77,168.85,169.53,7733.0
2024-08-22 10:30:00,169.53,169.57,169.17,169.4,2535.0,169.53,169.57,169.17,169.4,2535.0
2024-08-22 10:35:00,169.4,169.6,169.24,169.51,2438.0,169.4,169.6,169.24,169.51,2438.0
2024-08-22 10:40:00,169.5,169.73,169.41,169.41,3778.0,169.5,169.73,169.41,169.41,3778.0
2024-08-22 10:45:00,169.62,169.91,169.41,169.82,5941.0,169.62,169.91,169.41,169.82,5941.0
2024-08-22 10:50:00,169.57,169.75,169.21,169.56,4722.0,169.57,169.75,169.21,169.56,4722.0
2024-08-22 10:55:00,169.56,169.67,169.39,169.58,3533.0,169.56,169.67,169.39,169.58,3533.0
2024-08-22 11:00:00,169.56,170.14,169.55,170.0,5105.0,169.56,170.14,169.55,170.0,5105.0
2024-08-22 11:05:00,169.92,170.06,169.73,169.84,7074.0,169.92,170.06,169.73,169.84,7074.0
2024-08-22 11:10:00,169.84,169.93,169.55,169.82,1921.0,169.84,169.93,169.55,169.82,1921.0
2024-08-22 11:15:00,169.8,169.98,169.0,169.21,5752.0,169.8,169.98,169.0,169.21,5752.0
2024-08-22 11:20:00,169.3,169.3,168.73,168.88,8597.0,169.3,169.3,168.73,168.88,8597.0
2024-08-22 11:25:00,168.7,168.91,168.61,168.88,2590.0,168.7,168.91,168.61,168.88,2590.0
2024-08-22 11:30:00,168.95,168.97,168.3,168.64,6156.0,168.95,168.97,168.3,168.64,6156.0
2024-08-22 11:35:00,168.63,169.01,168.4,168.4,5656.0,168.63,169.01,168.4,168.4,5656.0
2024-08-22 11:40:00,168.56,168.79,167.77,167.77,10268.0,168.56,168.79,167.77,167.77,10268.0
2024-08-22 11:45:00,167.91,168.33,167.78,167.98,4523.0,167.91,168.33,167.78,167.98,4523.0
2024-08-22 11:50:00,168.0,168.15,167.71,168.01,3034.0,168.0,168.15,167.71,168.01,3034.0
2024-08-22 11:55:00,168.01,168.63,167.75,168.49,5533.0,168.01,168.63,167.75,168.49,5533.0
2024-08-22 12:00:00,168.55,169.01,168.21,169.01,6803.0,168.55,169.01,168.21,169.01,6803.0
2024-08-22 12:05:00,168.88,168.92,168.76,168.92,1097.0,168.88,168.92,168.76,168.92,1097.0
2024-08-22 12:10:00,168.94,169.19,168.74,168.97,7299.0,168.94,169.19,168.74,168.97,7299.0
2024-08-22 12:15:00,168.97,169.1,168.79,169.03,3444.0,168.97,169.1,168.79,169.03,3444.0
2024-08-22 12:20:00,169.02,169.31,169.01,169.28,5393.0,169.02,169.31,169.01,169.28,5393.0
2024-08-22 12:25:00,169.25,169.34,169.09,169.22,3701.0,169.25,169.34,169.09,169.22,3701.0
2024-08-22 12:30:00,169.22,169.36,169.03,169.03,2169.0,169.22,169.36,169.03,169.03,2169.0
2024-08-22 12:35:00,169.07,169.33,169.07,169.09,2902.0,169.07,169.33,169.07,169.09,2902.0
2024-08-22 12:40:00,169.18,169.32,169.0,169.0,2457.0,169.18,169.32,169.0,169.0,2457.0
2024-08-22 12:45:00,168.99,169.09,168.58,168.64,1993.0,168.99,169.09,168.58,168.64,1993.0
2024-08-22 12:50:00,168.5,168.5,167.91,168.02,8444.0,168.5,168.5,167.91,168.02,8444.0
2024-08-22 12:55:00,168.02,168.02,167.48,167.64,7667.0,168.02,168.02,167.48,167.64,7667.0
2024-08-22 13:00:00,167.64,167.93,167.47,167.61,3555.0,167.64,167.93,167.47,167.61,3555.0
2024-08-22 13:05:00,167.53,167.82,167.42,167.46,3507.0,167.53,167.82,167.42,167.46,3507.0
2024-08-22 13:10:00,167.62,167.78,167.26,167.26,5576.0,167.62,167.78,167.26,167.26,5576.0
2024-08-22 13:15:00,167.42,167.62,167.25,167.45,7310.0,167.42,167.62,167.25,167.45,7310.0
2024-08-22 13:20:00,167.65,167.88,167.53,167.63,5681.0,167.65,167.88,167.53,167.63,5681.0
2024-08-22 13:25:00,167.63,167.63,167.16,167.55,6823.0,167.63,167.63,167.16,167.55,6823.0
2024-08-22 13:30:00,167.4,167.51,166.73,166.99,5068.0,167.4,167.51,166.73,166.99,5068.0
2024-08-22 13:35:00,167.0,167.24,166.85,167.16,4278.0,167.0,167.24,166.85,167.16,4278.0
2024-08-22 13:40:00,167.08,167.09,166.89,166.9,3852.0,167.08,167.09,166.89,166.9,3852.0
2024-08-22 13:45:00,167.05,167.1,166.71,166.71,4264.0,167.05,167.1,166.71,166.71,4264.0
2024-08-22 13:50:00,166.7,166.76,166.5,166.57,5605.0,166.7,166.76,166.5,166.57,5605.0
2024-08-22 13:55:00,166.56,166.95,166.4,166.95,12189.0,166.56,166.95,166.4,166.95,12189.0
2024-08-22 14:00:00,166.75,166.98,166.75,166.93,5483.0,166.75,166.98,166.75,166.93,5483.0
2024-08-22 14:05:00,166.79,167.17,166.56,167.09,8168.0,166.79,167.17,166.56,167.09,8168.0
2024-08-22 14:10:00,167.17,167.18,166.72,167.11,6630.0,167.17,167.18,166.72,167.11,6630.0
2024-08-22 14:15:00,167.08,167.47,166.99,167.47,4863.0,167.08,167.47,166.99,167.47,4863.0
2024-08-22 14:20:00,167.41,167.47,167.19,167.26,3808.0,167.41,167.47,167.19,167.26,3808.0
2024-08-22 14:25:00,167.2,167.52,167.15,167.43,4151.0,167.2,167.52,167.15,167.43,4151.0
2024-08-22 14:30:00,167.26,167.45,167.23,167.4,1790.0,167.26,167.45,167.23,167.4,1790.0
2024-08-22 14:35:00,167.41,167.44,167.22,167.22,1893.0,167.41,167.44,167.22,167.22,1893.0
2024-08-22 14:40:00,167.3,167.4,167.17,167.17,2666.0,167.3,167.4,167.17,167.17,2666.0
2024-08-22 14:45:00,167.17,167.34,167.14,167.18,5026.0,167.17,167.34,167.14,167.18,5026.0
2024-08-22 14:50:00,167.15,167.15,166.98,166.98,8181.0,167.15,167.15,166.98,166.98,8181.0
2024-08-22 14:55:00,166.95,167.16,166.91,167.16,14412.0,166.95,167.16,166.91,167.16,14412.0
2024-08-22 15:00:00,167.14,167.38,167.05,167.29,6851.0,167.14,167.38,167.05,167.29,6851.0
2024-08-22 15:05:00,167.19,167.3,166.75,167.03,7947.0,167.19,167.3,166.75,167.03,7947.0
2024-08-22 15:10:00,167.12,167.12,166.89,167.03,2670.0,167.12,167.12,166.89,167.03,2670.0
2024-08-22 15:15:00,167.03,167.09,166.83,166.97,4900.0,167.03,167.09,166.83,166.97,4900.0
2024-08-22 15:20:00,166.86,166.94,166.23,166.3,8067.0,166.86,166.94,166.23,166.3,8067.0
2024-08-22 15:25:00,166.34,166.39,166.15,166.22,10367.0,166.34,166.39,166.15,166.22,10367.0
2024-08-22 15:30:00,166.22,166.56,166.12,166.13,7505.0,166.22,166.56,166.12,166.13,7505.0
2024-08-22 15:35:00,166.08,166.23,165.9,165.98,10297.0,166.08,166.23,165.9,165.98,10297.0
2024-08-22 15:40:00,165.9,166.04,165.41,165.42,23172.0,165.9,166.04,165.41,165.42,23172.0
2024-08-22 15:45:00,165.45,166.04,165.34,165.98,22148.0,165.45,166.04,165.34,165.98,22148.0
2024-08-22 15:50:00,166.19,166.2,165.39,165.65,20421.0,166.19,166.2,165.39,165.65,20421.0
2024-08-22 15:55:00,165.55,165.64,164.88,165.12,103135.0,165.55,165.64,164.88,165.12,103135.0
2024-08-23 09:30:00,166.35,167.94,165.94,167.94,15507.0,166.35,167.94,165.94,167.94,15507.0
2024-08-23 09:35:00,167.44,168.06,167.03,167.79,7069.0,167.44,168.06,167.03,167.79,7069.0
2024-08-23 09:40:00,168.0,168.71,167.93,168.34,5160.0,168.0,168.71,167.93,168.34,5160.0
2024-08-23 09:45:00,168.33,169.09,167.62,168.64,10639.0,168.33,169.09,167.62,168.64,10639.0
2024-08-23 09:50:00,168.8,169.09,167.76,168.62,30985.0,168.8,169.09,167.76,168.62,30985.0
2024-08-23 09:55:00,168.74,168.81,168.47,168.6,2257.0,168.74,168.81,168.47,168.6,2257.0
2024-08-23 10:00:00,168.74,171.47,168.74,170.69,13205.0,168.74,171.47,168.74,170.69,13205.0
2024-08-23 10:05:00,170.79,171.41,169.9,170.36,16918.0,170.79,171.41,169.9,170.36,16918.0
2024-08-23 10:10:00,170.47,171.12,170.27,170.46,16220.0,170.47,171.12,170.27,170.46,16220.0
2024-08-23 10:15:00,170.66,170.82,169.74,169.9,8082.0,170.66,170.82,169.74,169.9,8082.0
2024-08-23 10:20:00,169.97,170.58,169.81,170.42,4917.0,169.97,170.58,169.81,170.42,4917.0
2024-08-23 10:25:00,170.13,170.4,169.79,170.29,6407.0,170.13,170.4,169.79,170.29,6407.0
2024-08-23 10:30:00,170.22,170.39,169.48,169.48,19725.0,170.22,170.39,169.48,169.48,19725.0
2024-08-23 10:35:00,169.23,169.49,168.69,168.83,6747.0,169.23,169.49,168.69,168.83,6747.0
2024-08-23 10:40:00,168.8,169.76,168.69,169.55,7303.0,168.8,169.76,168.69,169.55,7303.0
2024-08-23 10:45:00,169.64,169.67,167.42,167.65,13793.0,169.64,169.67,167.42,167.65,13793.0
2024-08-23 10:50:00,167.52,167.67,166.38,166.94,14733.0,167.52,167.67,166.38,166.94,14733.0
2024-08-23 10:55:00,167.03,168.06,166.93,167.92,8747.0,167.03,168.06,166.93,167.92,8747.0
2024-08-23 11:00:00,167.8,168.59,167.54,168.0,5895.0,167.8,168.59,167.54,168.0,5895.0
2024-08-23 11:05:00,168.14,168.52,167.85,168.35,2689.0,168.14,168.52,167.85,168.35,2689.0
2024-08-23 11:10:00,168.36,168.43,167.6,168.34,7646.0,168.36,168.43,167.6,168.34,7646.0
2024-08-23 11:15:00,168.69,168.93,168.53,168.71,7050.0,168.69,168.93,168.53,168.71,7050.0
2024-08-23 11:20:00,168.71,168.97,168.46,168.79,6169.0,168.71,168.97,168.46,168.79,6169.0
2024-08-23 11:25:00,168.98,169.03,168.31,168.94,6231.0,168.98,169.03,168.31,168.94,6231.0
2024-08-23 11:30:00,168.94,169.53,168.94,169.31,5408.0,168.94,169.53,168.94,169.31,5408.0
2024-08-23 11:35:00,169.55,169.78,169.41,169.7,3955.0,169.55,169.78,169.41,169.7,3955.0
2024-08-23 11:40:00,169.5,169.89,168.85,169.23,7956.0,169.5,169.89,168.85,169.23,7956.0
2024-08-23 11:45:00,168.74,169.41,168.73,169.22,5840.0,168.74,169.41,168.73,169.22,5840.0
2024-08-23 11:50:00,169.03,169.19,168.69,169.12,8393.0,169.03,169.19,168.69,169.12,8393.0
2024-08-23 11:55:00,169.06,169.26,168.75,168.97,6442.0,169.06,169.26,168.75,168.97,6442.0
2024-08-23 12:00:00,169.09,169.1,167.92,168.52,11480.0,169.09,169.1,167.92,168.52,11480.0
2024-08-23 12:05:00,168.5,169.2,168.15,169.02,7602.0,168.5,169.2,168.15,169.02,7602.0
2024-08-23 12:10:00,169.05,169.37,168.65,168.9,5995.0,169.05,169.37,168.65,168.9,5995.0
2024-08-23 12:15:00,168.74,169.28,168.64,169.08,3434.0,168.74,169.28,168.64,169.08,3434.0
2024-08-23 12:20:00,169.26,169.32,169.01,169.16,3677.0,169.26,169.32,169.01,169.16,3677.0
2024-08-23 12:25:00,169.1,169.36,168.9,169.27,3493.0,169.1,169.36,168.9,169.27,3493.0
2024-08-23 12:30:00,169.39,169.64,169.24,169.57,3557.0,169.39,169.64,169.24,169.57,3557.0
2024-08-23 12:35:00,169.71,169.8,169.25,169.25,3139.0,169.71,169.8,169.25,169.25,3139.0
2024-08-23 12:40:00,169.07,169.07,168.47,168.61,6164.0,169.07,169.07,168.47,168.61,6164.0
2024-08-23 12:45:00,168.69,168.9,168.43,168.62,3142.0,168.69,168.9,168.43,168.62,3142.0
2024-08-23 12:50:00,168.62,168.98,168.6,168.6,7252.0,168.62,168.98,168.6,168.6,7252.0
2024-08-23 12:55:00,168.8,169.2,168.61,168.73,4433.0,168.8,169.2,168.61,168.73,4433.0
2024-08-23 13:00:00,168.87,169.22,168.79,169.16,3245.0,168.87,169.22,168.79,169.16,3245.0
2024-08-23 13:05:00,169.23,169.24,169.0,169.0,1818.0,169.23,169.24,169.0,169.0,1818.0
2024-08-23 13:10:00,169.09,169.3,169.07,169.15,3105.0,169.09,169.3,169.07,169.15,3105.0
2024-08-23 13:15:00,169.3,169.89,169.28,169.89,4772.0,169.3,169.89,169.28,169.89,4772.0
2024-08-23 13:20:00,169.92,170.2,169.71,170.04,6683.0,169.92,170.2,169.71,170.04,6683.0
2024-08-23 13:25:00,170.09,170.09,169.61,169.89,4028.0,170.09,170.09,169.61,169.89,4028.0
2024-08-23 13:30:00,169.99,170.17,169.68,170.02,7000.0,169.99,170.17,169.68,170.02,7000.0
2024-08-23 13:35:00,170.0,170.24,169.83,170.18,4811.0,170.0,170.24,169.83,170.18,4811.0
2024-08-23 13:40:00,170.23,170.55,170.2,170.21,8050.0,170.23,170.55,170.2,170.21,8050.0
2024-08-23 13:45:00,170.21,170.37,170.14,170.28,2766.0,170.21,170.37,170.14,170.28,2766.0
2024-08-23 13:50:00,170.28,170.33,169.88,170.33,7806.0,170.28,170.33,169.88,170.33,7806.0
2024-08-23 13:55:00,170.39,170.5,170.23,170.24,6743.0,170.39,170.5,170.23,170.24,6743.0
2024-08-23 14:00:00,170.27,170.4,170.05,170.18,2363.0,170.27,170.4,170.05,170.18,2363.0
2024-08-23 14:05:00,170.08,170.11,169.85,169.86,3715.0,170.08,170.11,169.85,169.86,3715.0
2024-08-23 14:10:00,169.99,170.23,169.83,170.12,4900.0,169.99,170.23,169.83,170.12,4900.0
2024-08-23 14:15:00,170.12,170.23,169.89,170.04,2753.0,170.12,170.23,169.89,170.04,2753.0
2024-08-23 14:20:00,170.04,170.15,169.76,169.96,5174.0,170.04,170.15,169.76,169.96,5174.0
2024-08-23 14:25:00,170.12,170.14,169.82,170.0,3028.0,170.12,170.14,169.82,170.0,3028.0
2024-08-23 14:30:00,170.12,170.12,169.84,169.95,2898.0,170.12,170.12,169.84,169.95,2898.0
2024-08-23 14:35:00,169.74,170.0,169.69,169.87,4054.0,169.74,170.0,169.69,169.87,4054.0
2024-08-23 14:40:00,169.99,170.04,169.59,169.59,3954.0,169.99,170.04,169.59,169.59,3954.0
2024-08-23 14:45:00,169.53,169.68,169.5,169.59,2264.0,169.53,169.68,169.5,169.59,2264.0
2024-08-23 14:50:00,169.57,169.57,169.18,169.18,1987.0,169.57,169.57,169.18,169.18,1987.0
2024-08-23 14:55:00,169.25,169.27,168.93,169.14,5644.0,169.25,169.27,168.93,169.14,5644.0
2024-08-23 15:00:00,169.11,169.24,168.91,169.18,4927.0,169.11,169.24,168.91,169.18,4927.0
2024-08-23 15:05:00,169.1,169.34,169.1,169.25,2799.0,169.1,169.34,169.1,169.25,2799.0
2024-08-23 15:10:00,169.3,169.68,169.19,169.6,6435.0,169.3,169.68,169.19,169.6,6435.0
2024-08-23 15:15:00,169.7,169.77,169.51,169.69,8299.0,169.7,169.77,169.51,169.69,8299.0
2024-08-23 15:20:00,169.81,169.85,169.62,169.71,2902.0,169.81,169.85,169.62,169.71,2902.0
2024-08-23 15:25:00,169.61,169.75,169.5,169.73,4465.0,169.61,169.75,169.5,169.73,4465.0
2024-08-23 15:30:00,169.67,169.82,169.5,169.55,5722.0,169.67,169.82,169.5,169.55,5722.0
2024-08-23 15:35:00,169.55,169.99,169.44,169.75,7509.0,169.55,169.99,169.44,169.75,7509.0
2024-08-23 15:40:00,169.81,170.32,169.81,170.21,11818.0,169.81,170.32,169.81,170.21,11818.0
2024-08-23 15:45:00,170.21,170.21,169.79,169.97,10755.0,170.21,170.21,169.79,169.97,10755.0
2024-08-23 15:50:00,170.09,170.2,169.66,170.17,24998.0,170.09,170.2,169.66,170.17,24998.0
2024-08-23 15:55:00,170.17,170.33,169.57,169.7,70714.0,170.17,170.33,169.57,169.7,70714.0
2024-08-26 09:30:00,170.1,170.76,169.2,169.34,32155.0,170.1,170.76,169.2,169.34,32155.0
2024-08-26 09:35:00,169.1,169.11,168.0,168.44,8993.0,169.1,169.11,168.0,168.44,8993.0
2024-08-26 09:40:00,168.33,168.6,167.02,167.68,10395.0,168.33,168.6,167.02,167.68,10395.0
2024-08-26 09:45:00,167.76,168.14,167.13,168.14,8207.0,167.76,168.14,167.13,168.14,8207.0
2024-08-26 09:50:00,167.92,168.36,167.61,168.35,15134.0,167.92,168.36,167.61,168.35,15134.0
2024-08-26 09:55:00,168.57,169.41,168.33,168.51,7466.0,168.57,169.41,168.33,168.51,7466.0
2024-08-26 10:00:00,168.51,169.51,168.51,168.97,19192.0,168.51,169.51,168.51,168.97,19192.0
2024-08-26 10:05:00,169.0,169.2,168.72,168.92,18540.0,169.0,169.2,168.72,168.92,18540.0
2024-08-26 10:10:00,168.89,168.9,167.68,168.13,19001.0,168.89,168.9,167.68,168.13,19001.0
2024-08-26 10:15:00,167.9,168.23,166.5,166.52,16272.0,167.9,168.23,166.5,166.52,16272.0
2024-08-26 10:20:00,166.66,167.27,166.6,166.9,6680.0,166.66,167.27,166.6,166.9,6680.0
2024-08-26 10:25:00,167.21,167.89,167.2,167.76,6298.0,167.21,167.89,167.2,167.76,6298.0
2024-08-26 10:30:00,167.43,167.66,166.67,166.67,8048.0,167.43,167.66,166.67,166.67,8048.0
2024-08-26 10:35:00,166.68,166.9,165.8,165.98,10090.0,166.68,166.9,165.8,165.98,10090.0
2024-08-26 10:40:00,165.82,166.59,165.82,166.0,7169.0,165.82,166.59,165.82,166.0,7169.0
2024-08-26 10:45:00,165.81,166.6,165.8,166.47,9821.0,165.81,166.6,165.8,166.47,9821.0
2024-08-26 10:50:00,166.49,166.7,166.22,166.59,7309.0,166.49,166.7,166.22,166.59,7309.0
2024-08-26 10:55:00,166.78,166.83,166.3,166.82,7508.0,166.78,166.83,166.3,166.82,7508.0
2024-08-26 11:00:00,166.75,167.48,166.75,167.22,12784.0,166.75,167.48,166.75,167.22,12784.0
2024-08-26 11:05:00,167.23,167.73,166.93,167.48,36722.0,167.23,167.73,166.93,167.48,36722.0
2024-08-26 11:10:00,167.49,167.74,167.26,167.5,5590.0,167.49,167.74,167.26,167.5,5590.0
2024-08-26 11:15:00,167.63,167.83,166.99,167.17,5066.0,167.63,167.83,166.99,167.17,5066.0
2024-08-26 11:20:00,167.1,167.24,166.65,167.13,4629.0,167.1,167.24,166.65,167.13,4629.0
2024-08-26 11:25:00,167.06,167.06,166.38,166.38,3268.0,167.06,167.06,166.38,166.38,3268.0
2024-08-26 11:30:00,166.31,166.41,165.93,165.93,3300.0,166.31,166.41,165.93,165.93,3300.0
2024-08-26 11:35:00,166.07,166.12,165.47,165.65,5162.0,166.07,166.12,165.47,165.65,5162.0
2024-08-26 11:40:00,165.72,166.02,165.54,165.59,5592.0,165.72,166.02,165.54,165.59,5592.0
2024-08-26 11:45:00,165.55,165.92,165.17,165.53,15407.0,165.55,165.92,165.17,165.53,15407.0
2024-08-26 11:50:00,165.66,165.92,165.09,165.24,6063.0,165.66,165.92,165.09,165.24,6063.0
2024-08-26 11:55:00,165.13,165.48,165.08,165.41,6250.0,165.13,165.48,165.08,165.41,6250.0
2024-08-26 12:00:00,165.37,166.28,165.36,165.63,5361.0,165.37,166.28,165.36,165.63,5361.0
2024-08-26 12:05:00,165.79,166.08,165.33,165.63,3717.0,165.79,166.08,165.33,165.63,3717.0
2024-08-26 12:10:00,165.53,165.89,165.43,165.43,3811.0,165.53,165.89,165.43,165.43,3811.0
2024-08-26 12:15:00,165.35,165.92,165.31,165.58,4360.0,165.35,165.92,165.31,165.58,4360.0
2024-08-26 12:20:00,165.35,166.38,165.35,165.97,9159.0,165.35,166.38,165.35,165.97,9159.0
2024-08-26 12:25:00,165.99,166.16,165.97,165.99,3132.0,165.99,166.16,165.97,165.99,3132.0
2024-08-26 12:30:00,166.1,166.2,165.99,166.15,2480.0,166.1,166.2,165.99,166.15,2480.0
2024-08-26 12:35:00,166.13,166.36,165.97,165.97,4363.0,166.13,166.36,165.97,165.97,4363.0
2024-08-26 12:40:00,165.94,165.96,165.93,165.96,466.0,165.94,165.96,165.93,165.96,466.0
2024-08-26 12:45:00,165.99,166.07,165.75,165.9,2821.0,165.99,166.07,165.75,165.9,2821.0
2024-08-26 12:50:00,165.82,166.04,165.62,165.82,5161.0,165.82,166.04,165.62,165.82,5161.0
2024-08-26 12:55:00,165.82,166.07,165.62,165.89,4095.0,165.82,166.07,165.62,165.89,4095.0
2024-08-26 13:00:00,166.11,166.31,165.9,166.22,1999.0,166.11,166.31,165.9,166.22,1999.0
2024-08-26 13:05:00,166.22,166.22,165.77,165.77,1531.0,166.22,166.22,165.77,165.77,1531.0
2024-08-26 13:10:00,165.74,166.01,165.45,165.45,2000.0,165.74,166.01,165.45,165.45,2000.0
2024-08-26 13:15:00,165.69,165.69,165.12,165.18,4951.0,165.69,165.69,165.12,165.18,4951.0
2024-08-26 13:20:00,165.19,165.21,164.25,164.87,31846.0,165.19,165.21,164.25,164.87,31846.0
2024-08-26 13:25:00,164.86,165.37,164.68,164.91,6162.0,164.86,165.37,164.68,164.91,6162.0
2024-08-26 13:30:00,164.83,165.27,164.8,165.18,2372.0,164.83,165.27,164.8,165.18,2372.0
2024-08-26 13:35:00,164.97,165.0,164.72,164.79,7236.0,164.97,165.0,164.72,164.79,7236.0
2024-08-26 13:40:00,164.96,165.21,164.87,165.14,5085.0,164.96,165.21,164.87,165.14,5085.0
2024-08-26 13:45:00,165.13,165.17,164.92,164.99,3654.0,165.13,165.17,164.92,164.99,3654.0
2024-08-26 13:50:00,165.03,165.18,164.91,165.04,2447.0,165.03,165.18,164.91,165.04,2447.0
2024-08-26 13:55:00,164.92,165.19,164.84,165.12,2800.0,164.92,165.19,164.84,165.12,2800.0
2024-08-26 14:00:00,165.12,165.36,164.9,164.99,3316.0,165.12,165.36,164.9,164.99,3316.0
2024-08-26 14:05:00,164.99,165.19,164.54,164.54,4155.0,164.99,165.19,164.54,164.54,4155.0
2024-08-26 14:10:00,164.6,164.63,164.35,164.62,5381.0,164.6,164.63,164.35,164.62,5381.0
2024-08-26 14:15:00,164.58,164.58,164.26,164.46,2538.0,164.58,164.58,164.26,164.46,2538.0
2024-08-26 14:20:00,164.48,165.24,164.42,165.24,5577.0,164.48,165.24,164.42,165.24,5577.0
2024-08-26 14:25:00,165.25,165.61,165.24,165.61,2090.0,165.25,165.61,165.24,165.61,2090.0
2024-08-26 14:30:00,165.59,165.68,165.08,165.34,6273.0,165.59,165.68,165.08,165.34,6273.0
2024-08-26 14:35:00,165.49,166.05,165.48,166.04,3661.0,165.49,166.05,165.48,166.04,3661.0
2024-08-26 14:40:00,166.19,166.39,165.72,166.04,4426.0,166.19,166.39,165.72,166.04,4426.0
2024-08-26 14:45:00,166.05,166.18,165.75,165.75,4567.0,166.05,166.18,165.75,165.75,4567.0
2024-08-26 14:50:00,165.82,165.91,165.67,165.74,3450.0,165.82,165.91,165.67,165.74,3450.0
2024-08-26 14:55:00,165.84,166.11,165.71,165.9,3050.0,165.84,166.11,165.71,165.9,3050.0
2024-08-26 15:00:00,165.9,165.92,165.61,165.63,2000.0,165.9,165.92,165.61,165.63,2000.0
2024-08-26 15:05:00,165.59,165.77,165.47,165.67,5269.0,165.59,165.77,165.47,165.67,5269.0
2024-08-26 15:10:00,165.67,165.96,165.55,165.96,6821.0,165.67,165.96,165.55,165.96,6821.0
2024-08-26 15:15:00,165.77,165.86,165.6,165.72,2001.0,165.77,165.86,165.6,165.72,2001.0
2024-08-26 15:20:00,165.74,166.02,165.65,165.92,3756.0,165.74,166.02,165.65,165.92,3756.0
2024-08-26 15:25:00,165.92,166.03,165.78,165.86,2910.0,165.92,166.03,165.78,165.86,2910.0
2024-08-26 15:30:00,165.78,165.86,165.58,165.75,22535.0,165.78,165.86,165.58,165.75,22535.0
2024-08-26 15:35:00,165.68,166.23,165.58,166.12,15160.0,165.68,166.23,165.58,166.12,15160.0
2024-08-26 15:40:00,166.28,166.32,165.81,165.94,9382.0,166.28,166.32,165.81,165.94,9382.0
2024-08-26 15:45:00,165.89,166.47,165.88,166.45,16898.0,165.89,166.47,165.88,166.45,16898.0
2024-08-26 15:50:00,166.4,166.48,165.97,166.14,32253.0,166.4,166.48,165.97,166.14,32253.0
2024-08-26 15:55:00,166.02,166.08,164.86,164.98,154183.0,166.02,166.08,164.86,164.98,154183.0
2024-08-27 09:30:00,160.66,163.8,160.25,163.8,34075.0,160.66,163.8,160.25,163.8,34075.0
2024-08-27 09:35:00,163.0,164.99,162.36,164.47,8110.0,163.0,164.99,162.36,164.47,8110.0
2024-08-27 09:40:00,164.57,164.8,163.51,164.2,15994.0,164.57,164.8,163.51,164.2,15994.0
2024-08-27 09:45:00,164.22,164.3,162.53,164.24,37586.0,164.22,164.3,162.53,164.24,37586.0
2024-08-27 09:50:00,163.13,164.34,163.13,163.78,12653.0,163.13,164.34,163.13,163.78,12653.0
2024-08-27 09:55:00,163.98,164.0,162.95,163.9,18976.0,163.98,164.0,162.95,163.9,18976.0
2024-08-27 10:00:00,163.8,164.86,163.59,164.66,29693.0,163.8,164.86,163.59,164.66,29693.0
2024-08-27 10:05:00,164.8,164.98,163.89,164.3,9868.0,164.8,164.98,163.89,164.3,9868.0
2024-08-27 10:10:00,164.51,164.63,164.03,164.63,5848.0,164.51,164.63,164.03,164.63,5848.0
2024-08-27 10:15:00,164.67,164.85,164.15,164.75,7531.0,164.67,164.85,164.15,164.75,7531.0
2024-08-27 10:20:00,164.78,165.46,164.63,165.27,10609.0,164.78,165.46,164.63,165.27,10609.0
2024-08-27 10:25:00,165.38,166.01,165.33,165.69,11240.0,165.38,166.01,165.33,165.69,11240.0
2024-08-27 10:30:00,165.96,166.12,165.49,165.76,14272.0,165.96,166.12,165.49,165.76,14272.0
2024-08-27 10:35:00,165.64,166.0,165.49,165.74,8750.0,165.64,166.0,165.49,165.74,8750.0
2024-08-27 10:40:00,165.86,165.88,165.14,165.88,7319.0,165.86,165.88,165.14,165.88,7319.0
2024-08-27 10:45:00,165.8,165.8,165.21,165.59,9638.0,165.8,165.8,165.21,165.59,9638.0
2024-08-27 10:50:00,165.59,165.59,165.18,165.42,7809.0,165.59,165.59,165.18,165.42,7809.0
2024-08-27 10:55:00,165.59,166.13,165.5,166.08,9819.0,165.59,166.13,165.5,166.08,9819.0
2024-08-27 11:00:00,166.05,166.24,165.68,166.04,10255.0,166.05,166.24,165.68,166.04,10255.0
2024-08-27 11:05:00,166.03,166.32,165.86,166.01,7796.0,166.03,166.32,165.86,166.01,7796.0
2024-08-27 11:10:00,166.13,166.32,165.84,165.96,14761.0,166.13,166.32,165.84,165.96,14761.0
2024-08-27 11:15:00,166.1,166.19,165.56,165.7,13525.0,166.1,166.19,165.56,165.7,13525.0
2024-08-27 11:20:00,165.83,166.07,165.74,165.92,7005.0,165.83,166.07,165.74,165.92,7005.0
2024-08-27 11:25:00,165.87,166.08,165.51,165.87,7471.0,165.87,166.08,165.51,165.87,7471.0
2024-08-27 11:30:00,165.88,165.96,164.94,165.1,20650.0,165.88,165.96,164.94,165.1,20650.0
2024-08-27 11:35:00,165.27,165.59,165.1,165.44,10907.0,165.27,165.59,165.1,165.44,10907.0
2024-08-27 11:40:00,165.44,165.44,164.77,164.9,8623.0,165.44,165.44,164.77,164.9,8623.0
2024-08-27 11:45:00,164.86,165.73,164.73,165.73,12339.0,164.86,165.73,164.73,165.73,12339.0
2024-08-27 11:50:00,165.58,165.73,165.13,165.5,9819.0,165.58,165.73,165.13,165.5,9819.0
2024-08-27 11:55:00,165.46,165.82,165.31,165.82,9694.0,165.46,165.82,165.31,165.82,9694.0
2024-08-27 12:00:00,165.82,166.44,165.63,165.96,19901.0,165.82,166.44,165.63,165.96,19901.0
2024-08-27 12:05:00,165.96,166.16,165.79,165.82,8501.0,165.96,166.16,165.79,165.82,8501.0
2024-08-27 12:10:00,165.82,166.2,165.82,166.2,9203.0,165.82,166.2,165.82,166.2,9203.0
2024-08-27 12:15:00,166.25,166.37,165.93,166.17,8569.0,166.25,166.37,165.93,166.17,8569.0
2024-08-27 12:20:00,166.16,166.21,165.52,165.65,13854.0,166.16,166.21,165.52,165.65,13854.0
2024-08-27 12:25:00,165.63,165.65,165.17,165.58,15883.0,165.63,165.65,165.17,165.58,15883.0
2024-08-27 12:30:00,165.58,165.86,165.47,165.47,14057.0,165.58,165.86,165.47,165.47,14057.0
2024-08-27 12:35:00,165.47,165.72,165.38,165.66,14184.0,165.47,165.72,165.38,165.66,14184.0
2024-08-27 12:40:00,165.66,165.74,165.07,165.16,20091.0,165.66,165.74,165.07,165.16,20091.0
2024-08-27 12:45:00,165.17,165.63,165.1,165.52,15156.0,165.17,165.63,165.1,165.52,15156.0
2024-08-27 12:50:00,165.59,165.99,165.58,165.8,10418.0,165.59,165.99,165.58,165.8,10418.0
2024-08-27 12:55:00,165.8,165.92,165.27,165.28,8978.0,165.8,165.92,165.27,165.28,8978.0
2024-08-27 13:00:00,165.28,165.66,165.28,165.52,17884.0,165.28,165.66,165.28,165.52,17884.0
2024-08-27 13:05:00,165.52,166.19,165.21,165.93,18089.0,165.52,166.19,165.21,165.93,18089.0
2024-08-27 13:10:00,165.93,166.24,165.92,166.11,6190.0,165.93,166.24,165.92,166.11,6190.0
2024-08-27 13:15:00,166.21,166.65,165.79,166.53,11165.0,166.21,166.65,165.79,166.53,11165.0
2024-08-27 13:20:00,166.53,166.56,166.29,166.49,4477.0,166.53,166.56,166.29,166.49,4477.0
2024-08-27 13:25:00,166.5,166.83,166.5,166.75,9798.0,166.5,166.83,166.5,166.75,9798.0
2024-08-27 13:30:00,166.75,167.11,166.75,166.83,18835.0,166.75,167.11,166.75,166.83,18835.0
2024-08-27 13:35:00,166.83,167.36,166.62,166.92,16446.0,166.83,167.36,166.62,166.92,16446.0
2024-08-27 13:40:00,166.78,167.14,166.68,166.83,9093.0,166.78,167.14,166.68,166.83,9093.0
2024-08-27 13:45:00,166.83,166.83,166.16,166.4,14636.0,166.83,166.83,166.16,166.4,14636.0
2024-08-27 13:50:00,166.4,166.59,166.3,166.47,6335.0,166.4,166.59,166.3,166.47,6335.0
2024-08-27 13:55:00,166.47,166.72,166.43,166.53,5650.0,166.47,166.72,166.43,166.53,5650.0
2024-08-27 14:00:00,166.53,166.8,166.33,166.45,9482.0,166.53,166.8,166.33,166.45,9482.0
2024-08-27 14:05:00,166.48,166.65,166.29,166.47,6349.0,166.48,166.65,166.29,166.47,6349.0
2024-08-27 14:10:00,166.47,166.71,166.15,166.41,15463.0,166.47,166.71,166.15,166.41,15463.0
2024-08-27 14:15:00,166.49,166.68,166.29,166.58,13143.0,166.49,166.68,166.29,166.58,13143.0
2024-08-27 14:20:00,166.63,166.75,166.43,166.46,8959.0,166.63,166.75,166.43,166.46,8959.0
2024-08-27 14:25:00,166.58,166.92,166.47,166.52,8983.0,166.58,166.92,166.47,166.52,8983.0
2024-08-27 14:30:00,166.27,166.53,166.2,166.49,4405.0,166.27,166.53,166.2,166.49,4405.0
2024-08-27 14:35:00,166.34,166.64,166.23,166.42,7561.0,166.34,166.64,166.23,166.42,7561.0
2024-08-27 14:40:00,166.4,166.45,165.63,166.13,36751.0,166.4,166.45,165.63,166.13,36751.0
2024-08-27 14:45:00,166.2,167.33,166.06,167.19,33402.0,166.2,167.33,166.06,167.19,33402.0
2024-08-27 14:50:00,167.17,167.47,167.0,167.36,58305.0,167.17,167.47,167.0,167.36,58305.0
2024-08-27 14:55:00,167.4,167.46,167.09,167.38,28175.0,167.4,167.46,167.09,167.38,28175.0
2024-08-27 15:00:00,167.28,167.49,167.08,167.18,26293.0,167.28,167.49,167.08,167.18,26293.0
2024-08-27 15:05:00,167.24,167.84,167.17,167.75,12754.0,167.24,167.84,167.17,167.75,12754.0
2024-08-27 15:10:00,167.72,167.89,167.39,167.46,34869.0,167.72,167.89,167.39,167.46,34869.0
2024-08-27 15:15:00,167.46,167.7,167.4,167.46,25316.0,167.46,167.7,167.4,167.46,25316.0
2024-08-27 15:20:00,167.55,168.0,167.47,167.93,41424.0,167.55,168.0,167.47,167.93,41424.0
2024-08-27 15:25:00,167.93,168.38,167.73,168.17,40383.0,167.93,168.38,167.73,168.17,40383.0
2024-08-27 15:30:00,168.08,168.28,167.91,168.14,36396.0,168.08,168.28,167.91,168.14,36396.0
2024-08-27 15:35:00,168.06,168.33,168.02,168.26,31794.0,168.06,168.33,168.02,168.26,31794.0
2024-08-27 15:40:00,168.21,168.31,167.83,167.94,41481.0,168.21,168.31,167.83,167.94,41481.0
2024-08-27 15:45:00,167.92,168.5,167.58,168.5,50109.0,167.92,168.5,167.58,168.5,50109.0
2024-08-27 15:50:00,168.49,168.49,167.01,167.31,87663.0,168.49,168.49,167.01,167.31,87663.0
2024-08-27 15:55:00,167.39,167.61,166.43,166.78,147542.0,167.39,167.61,166.43,166.78,147542.0
2024-08-28 09:30:00,146.99,148.5,146.21,147.41,48011.0,146.99,148.5,146.21,147.41,48011.0
2024-08-28 09:35:00,146.83,147.55,139.74,141.37,616589.0,146.83,147.55,139.74,141.37,616589.0
2024-08-28 09:40:00,141.25,143.35,140.25,143.17,234314.0,141.25,143.35,140.25,143.17,234314.0
2024-08-28 09:45:00,143.08,144.7,141.41,144.04,243191.0,143.08,144.7,141.41,144.04,243191.0
2024-08-28 09:50:00,144.03,145.52,143.05,145.22,209597.0,144.03,145.52,143.05,145.22,209597.0
2024-08-28 09:55:00,145.3,145.5,141.19,141.61,180396.0,145.3,145.5,141.19,141.61,180396.0
2024-08-28 10:00:00,141.73,142.96,140.82,141.78,122276.0,141.73,142.96,140.82,141.78,122276.0
2024-08-28 10:05:00,141.75,141.83,140.2,140.43,103510.0,141.75,141.83,140.2,140.43,103510.0
2024-08-28 10:10:00,140.43,140.55,139.05,139.77,155532.0,140.43,140.55,139.05,139.77,155532.0
2024-08-28 10:15:00,139.78,140.87,139.55,139.78,113768.0,139.78,140.87,139.55,139.78,113768.0
2024-08-28 10:20:00,139.78,140.75,139.78,140.3,73069.0,139.78,140.75,139.78,140.3,73069.0
2024-08-28 10:25:00,140.3,140.86,140.09,140.33,39045.0,140.3,140.86,140.09,140.33,39045.0
2024-08-28 10:30:00,140.45,141.49,140.14,140.15,61865.0,140.45,141.49,140.14,140.15,61865.0
2024-08-28 10:35:00,140.24,141.98,140.13,140.84,63591.0,140.24,141.98,140.13,140.84,63591.0
2024-08-28 10:40:00,140.9,140.9,139.6,139.66,76178.0,140.9,140.9,139.6,139.66,76178.0
2024-08-28 10:45:00,139.66,139.95,138.5,138.59,98495.0,139.66,139.95,138.5,138.59,98495.0
2024-08-28 10:50:00,138.53,139.46,138.05,138.22,72080.0,138.53,139.46,138.05,138.22,72080.0
2024-08-28 10:55:00,138.07,138.36,137.51,137.75,70015.0,138.07,138.36,137.51,137.75,70015.0
2024-08-28 11:00:00,137.64,137.93,137.12,137.79,40383.0,137.64,137.93,137.12,137.79,40383.0
2024-08-28 11:05:00,137.84,138.12,137.5,137.76,43031.0,137.84,138.12,137.5,137.76,43031.0
2024-08-28 11:10:00,137.79,138.21,137.55,137.77,50027.0,137.79,138.21,137.55,137.77,50027.0
2024-08-28 11:15:00,137.76,138.52,137.7,138.29,53918.0,137.76,138.52,137.7,138.29,53918.0
2024-08-28 11:20:00,138.47,138.79,137.84,138.13,36229.0,138.47,138.79,137.84,138.13,36229.0
2024-08-28 11:25:00,138.08,139.01,138.08,138.84,39103.0,138.08,139.01,138.08,138.84,39103.0
2024-08-28 11:30:00,138.85,138.98,138.3,138.97,25759.0,138.85,138.98,138.3,138.97,25759.0
2024-08-28 11:35:00,139.0,139.36,138.61,138.64,33081.0,139.0,139.36,138.61,138.64,33081.0
2024-08-28 11:40:00,138.74,138.74,137.5,137.5,29971.0,138.74,138.74,137.5,137.5,29971.0
2024-08-28 11:45:00,137.5,137.93,137.5,137.77,19864.0,137.5,137.93,137.5,137.77,19864.0
2024-08-28 11:50:00,137.77,138.88,137.68,138.75,31168.0,137.77,138.88,137.68,138.75,31168.0
2024-08-28 11:55:00,138.68,139.08,138.27,139.03,19870.0,138.68,139.08,138.27,139.03,19870.0
2024-08-28 12:00:00,139.03,139.11,138.63,138.78,21807.0,139.03,139.11,138.63,138.78,21807.0
2024-08-28 12:05:00,138.8,138.92,137.57,137.89,37859.0,138.8,138.92,137.57,137.89,37859.0
2024-08-28 12:10:00,137.78,137.98,137.52,137.87,17579.0,137.78,137.98,137.52,137.87,17579.0
2024-08-28 12:15:00,137.86,137.89,137.55,137.57,14854.0,137.86,137.89,137.55,137.57,14854.0
2024-08-28 12:20:00,137.5,137.65,136.75,136.91,53414.0,137.5,137.65,136.75,136.91,53414.0
2024-08-28 12:25:00,136.9,137.09,136.6,136.84,41602.0,136.9,137.09,136.6,136.84,41602.0
2024-08-28 12:30:00,136.89,137.64,136.85,137.3,31178.0,136.89,137.64,136.85,137.3,31178.0
2024-08-28 12:35:00,137.28,138.33,137.22,137.61,36982.0,137.28,138.33,137.22,137.61,36982.0
2024-08-28 12:40:00,137.69,138.08,137.43,137.99,14857.0,137.69,138.08,137.43,137.99,14857.0
2024-08-28 12:45:00,138.1,138.1,137.45,137.45,13900.0,138.1,138.1,137.45,137.45,13900.0
2024-08-28 12:50:00,137.38,137.57,137.1,137.1,16974.0,137.38,137.57,137.1,137.1,16974.0
2024-08-28 12:55:00,137.15,137.52,136.76,136.84,31715.0,137.15,137.52,136.76,136.84,31715.0
2024-08-28 13:00:00,136.81,136.81,135.94,136.16,65880.0,136.81,136.81,135.94,136.16,65880.0
2024-08-28 13:05:00,136.19,138.1,136.15,137.84,80648.0,136.19,138.1,136.15,137.84,80648.0
2024-08-28 13:10:00,137.84,138.21,137.7,137.93,55124.0,137.84,138.21,137.7,137.93,55124.0
2024-08-28 13:15:00,137.89,138.03,137.74,137.88,21864.0,137.89,138.03,137.74,137.88,21864.0
2024-08-28 13:20:00,137.85,137.88,136.68,137.16,24201.0,137.85,137.88,136.68,137.16,24201.0
2024-08-28 13:25:00,137.16,137.31,137.0,137.13,16677.0,137.16,137.31,137.0,137.13,16677.0
2024-08-28 13:30:00,137.09,137.13,136.16,136.28,34109.0,137.09,137.13,136.16,136.28,34109.0
2024-08-28 13:35:00,136.31,136.37,135.95,136.06,50580.0,136.31,136.37,135.95,136.06,50580.0
2024-08-28 13:40:00,136.16,136.19,136.0,136.09,26800.0,136.16,136.19,136.0,136.09,26800.0
2024-08-28 13:45:00,136.08,136.17,135.65,135.72,28646.0,136.08,136.17,135.65,135.72,28646.0
2024-08-28 13:50:00,135.76,135.81,134.51,134.87,49092.0,135.76,135.81,134.51,134.87,49092.0
2024-08-28 13:55:00,134.94,135.08,134.49,134.73,40505.0,134.94,135.08,134.49,134.73,40505.0
2024-08-28 14:00:00,134.73,135.61,134.73,135.51,43568.0,134.73,135.61,134.73,135.51,43568.0
2024-08-28 14:05:00,135.61,136.38,135.49,136.34,52719.0,135.61,136.38,135.49,136.34,52719.0
2024-08-28 14:10:00,136.31,136.4,135.77,135.81,23837.0,136.31,136.4,135.77,135.81,23837.0
2024-08-28 14:15:00,135.73,136.22,135.73,136.13,15372.0,135.73,136.22,135.73,136.13,15372.0
2024-08-28 14:20:00,136.13,136.65,136.0,136.25,42703.0,136.13,136.65,136.0,136.25,42703.0
2024-08-28 14:25:00,136.3,136.66,136.2,136.58,36021.0,136.3,136.66,136.2,136.58,36021.0
2024-08-28 14:30:00,136.63,136.64,135.38,135.44,34586.0,136.63,136.64,135.38,135.44,34586.0
2024-08-28 14:35:00,135.44,135.54,134.61,134.96,22654.0,135.44,135.54,134.61,134.96,22654.0
2024-08-28 14:40:00,134.96,135.45,134.8,135.4,38628.0,134.96,135.45,134.8,135.4,38628.0
2024-08-28 14:45:00,135.41,135.44,134.68,135.02,36018.0,135.41,135.44,134.68,135.02,36018.0
2024-08-28 14:50:00,135.02,136.04,135.02,136.04,35673.0,135.02,136.04,135.02,136.04,35673.0
2024-08-28 14:55:00,135.99,136.26,135.6,136.03,39149.0,135.99,136.26,135.6,136.03,39149.0
2024-08-28 15:00:00,136.04,136.54,135.86,136.45,37038.0,136.04,136.54,135.86,136.45,37038.0
2024-08-28 15:05:00,136.39,137.02,136.19,136.7,42378.0,136.39,137.02,136.19,136.7,42378.0
2024-08-28 15:10:00,136.87,137.54,136.76,137.44,64227.0,136.87,137.54,136.76,137.44,64227.0
2024-08-28 15:15:00,137.42,137.5,136.63,137.16,57157.0,137.42,137.5,136.63,137.16,57157.0
2024-08-28 15:20:00,137.16,137.34,136.5,136.92,39741.0,137.16,137.34,136.5,136.92,39741.0
2024-08-28 15:25:00,136.97,138.07,136.71,137.8,93335.0,136.97,138.07,136.71,137.8,93335.0
2024-08-28 15:30:00,137.77,137.77,137.18,137.18,77704.0,137.77,137.77,137.18,137.18,77704.0
2024-08-28 15:35:00,137.19,137.59,137.05,137.44,105990.0,137.19,137.59,137.05,137.44,105990.0
2024-08-28 15:40:00,137.48,138.55,137.36,138.52,134350.0,137.48,138.55,137.36,138.52,134350.0
2024-08-28 15:45:00,138.46,138.78,138.06,138.2,131884.0,138.46,138.78,138.06,138.2,131884.0
2024-08-28 15:50:00,138.27,138.59,137.81,138.55,139608.0,138.27,138.59,137.81,138.55,139608.0
2024-08-28 15:55:00,138.5,138.64,137.94,138.41,330398.0,138.5,138.64,137.94,138.41,330398.0
2024-08-29 09:30:00,138.5,139.72,136.46,137.09,119893.0,138.5,139.72,136.46,137.09,119893.0
2024-08-29 09:35:00,137.09,138.0,135.4,135.53,118217.0,137.09,138.0,135.4,135.53,118217.0
2024-08-29 09:40:00,135.94,136.3,135.06,135.54,140018.0,135.94,136.3,135.06,135.54,140018.0
2024-08-29 09:45:00,135.84,136.13,135.31,135.96,76069.0,135.84,136.13,135.31,135.96,76069.0
2024-08-29 09:50:00,136.02,136.39,134.46,136.04,87782.0,136.02,136.39,134.46,136.04,87782.0
2024-08-29 09:55:00,136.22,137.89,136.0,137.52,34762.0,136.22,137.89,136.0,137.52,34762.0
2024-08-29 10:00:00,137.74,137.82,136.86,136.98,21734.0,137.74,137.82,136.86,136.98,21734.0
2024-08-29 10:05:00,136.98,137.31,136.7,136.81,25379.0,136.98,137.31,136.7,136.81,25379.0
2024-08-29 10:10:00,136.81,137.1,136.49,136.79,21594.0,136.81,137.1,136.49,136.79,21594.0
2024-08-29 10:15:00,136.69,136.81,136.05,136.35,13082.0,136.69,136.81,136.05,136.35,13082.0
2024-08-29 10:20:00,136.35,136.91,136.31,136.88,8923.0,136.35,136.91,136.31,136.88,8923.0
2024-08-29 10:25:00,136.79,138.65,136.6,138.19,218575.0,136.79,138.65,136.6,138.19,218575.0
2024-08-29 10:30:00,138.22,139.44,138.22,139.37,44421.0,138.22,139.44,138.22,139.37,44421.0
2024-08-29 10:35:00,139.35,139.61,138.41,138.79,32458.0,139.35,139.61,138.41,138.79,32458.0
2024-08-29 10:40:00,138.71,139.16,138.5,138.76,12838.0,138.71,139.16,138.5,138.76,12838.0
2024-08-29 10:45:00,138.74,139.17,138.46,139.17,19315.0,138.74,139.17,138.46,139.17,19315.0
2024-08-29 10:50:00,139.22,139.62,139.0,139.47,14472.0,139.22,139.62,139.0,139.47,14472.0
2024-08-29 10:55:00,139.46,139.51,139.22,139.35,14173.0,139.46,139.51,139.22,139.35,14173.0
2024-08-29 11:00:00,139.35,139.93,139.33,139.78,38481.0,139.35,139.93,139.33,139.78,38481.0
2024-08-29 11:05:00,139.8,139.8,139.2,139.56,21140.0,139.8,139.8,139.2,139.56,21140.0
2024-08-29 11:10:00,139.57,140.0,139.31,139.92,15344.0,139.57,140.0,139.31,139.92,15344.0
2024-08-29 11:15:00,139.89,140.51,139.76,140.47,30347.0,139.89,140.51,139.76,140.47,30347.0
2024-08-29 11:20:00,140.47,141.2,140.4,141.01,46255.0,140.47,141.2,140.4,141.01,46255.0
2024-08-29 11:25:00,141.08,141.18,140.0,140.51,41714.0,141.08,141.18,140.0,140.51,41714.0
2024-08-29 11:30:00,140.61,141.5,140.58,141.05,19718.0,140.61,141.5,140.58,141.05,19718.0
2024-08-29 11:35:00,141.09,141.63,140.96,141.61,25587.0,141.09,141.63,140.96,141.61,25587.0
2024-08-29 11:40:00,141.55,141.8,141.33,141.43,16391.0,141.55,141.8,141.33,141.43,16391.0
2024-08-29 11:45:00,141.49,141.98,141.49,141.62,39832.0,141.49,141.98,141.49,141.62,39832.0
2024-08-29 11:50:00,141.62,141.62,140.92,141.05,57530.0,141.62,141.62,140.92,141.05,57530.0
2024-08-29 11:55:00,141.22,141.45,140.96,141.06,16859.0,141.22,141.45,140.96,141.06,16859.0
2024-08-29 12:00:00,141.16,141.31,140.95,141.0,18725.0,141.16,141.31,140.95,141.0,18725.0
2024-08-29 12:05:00,141.0,141.2,140.88,141.01,11928.0,141.0,141.2,140.88,141.01,11928.0
2024-08-29 12:10:00,141.0,141.22,140.98,141.09,11961.0,141.0,141.22,140.98,141.09,11961.0
2024-08-29 12:15:00,141.03,141.18,140.72,141.08,12276.0,141.03,141.18,140.72,141.08,12276.0
2024-08-29 12:20:00,141.08,141.2,140.93,140.99,16356.0,141.08,141.2,140.93,140.99,16356.0
2024-08-29 12:25:00,140.91,141.2,140.81,141.18,6779.0,140.91,141.2,140.81,141.18,6779.0
2024-08-29 12:30:00,141.26,141.48,141.2,141.3,10743.0,141.26,141.48,141.2,141.3,10743.0
2024-08-29 12:35:00,141.19,141.43,141.05,141.05,8763.0,141.19,141.43,141.05,141.05,8763.0
2024-08-29 12:40:00,141.0,141.0,140.66,140.83,7679.0,141.0,141.0,140.66,140.83,7679.0
2024-08-29 12:45:00,140.69,140.83,140.67,140.75,4007.0,140.69,140.83,140.67,140.75,4007.0
2024-08-29 12:50:00,140.7,141.46,140.6,141.43,15250.0,140.7,141.46,140.6,141.43,15250.0
2024-08-29 12:55:00,141.42,142.19,141.41,141.68,39645.0,141.42,142.19,141.41,141.68,39645.0
2024-08-29 13:00:00,141.68,141.7,141.48,141.57,4115.0,141.68,141.7,141.48,141.57,4115.0
2024-08-29 13:05:00,141.65,142.05,141.65,141.88,4340.0,141.65,142.05,141.65,141.88,4340.0
2024-08-29 13:10:00,141.87,141.97,141.69,141.86,6830.0,141.87,141.97,141.69,141.86,6830.0
2024-08-29 13:15:00,141.86,142.0,141.63,141.95,13323.0,141.86,142.0,141.63,141.95,13323.0
2024-08-29 13:20:00,141.94,142.28,141.91,142.1,14471.0,141.94,142.28,141.91,142.1,14471.0
2024-08-29 13:25:00,142.26,143.35,142.08,143.29,39662.0,142.26,143.35,142.08,143.29,39662.0
2024-08-29 13:30:00,143.3,143.89,143.3,143.75,40748.0,143.3,143.89,143.3,143.75,40748.0
2024-08-29 13:35:00,143.69,143.83,143.21,143.26,32822.0,143.69,143.83,143.21,143.26,32822.0
2024-08-29 13:40:00,143.32,143.7,143.07,143.4,16497.0,143.32,143.7,143.07,143.4,16497.0
2024-08-29 13:45:00,143.34,143.43,143.12,143.18,7467.0,143.34,143.43,143.12,143.18,7467.0
2024-08-29 13:50:00,143.19,143.51,143.19,143.5,9078.0,143.19,143.51,143.19,143.5,9078.0
2024-08-29 13:55:00,143.41,143.59,143.35,143.47,13287.0,143.41,143.59,143.35,143.47,13287.0
2024-08-29 14:00:00,143.47,143.48,142.71,142.9,29861.0,143.47,143.48,142.71,142.9,29861.0
2024-08-29 14:05:00,142.9,143.31,142.83,143.23,9072.0,142.9,143.31,142.83,143.23,9072.0
2024-08-29 14:10:00,143.22,143.31,142.84,142.89,15560.0,143.22,143.31,142.84,142.89,15560.0
2024-08-29 14:15:00,142.89,143.02,142.82,142.99,9461.0,142.89,143.02,142.82,142.99,9461.0
2024-08-29 14:20:00,142.97,143.01,142.83,143.0,9242.0,142.97,143.01,142.83,143.0,9242.0
2024-08-29 14:25:00,143.02,143.04,142.08,142.34,32270.0,143.02,143.04,142.08,142.34,32270.0
2024-08-29 14:30:00,142.33,142.43,141.98,142.34,14217.0,142.33,142.43,141.98,142.34,14217.0
2024-08-29 14:35:00,142.38,142.96,141.55,141.62,30395.0,142.38,142.96,141.55,141.62,30395.0
2024-08-29 14:40:00,141.66,142.15,141.29,141.49,19284.0,141.66,142.15,141.29,141.49,19284.0
2024-08-29 14:45:00,141.51,142.04,141.33,141.99,19301.0,141.51,142.04,141.33,141.99,19301.0
2024-08-29 14:50:00,141.99,142.32,141.58,142.3,16332.0,141.99,142.32,141.58,142.3,16332.0
2024-08-29 14:55:00,142.3,142.4,141.86,142.18,21050.0,142.3,142.4,141.86,142.18,21050.0
2024-08-29 15:00:00,142.21,142.3,141.48,141.87,15717.0,142.21,142.3,141.48,141.87,15717.0
2024-08-29 15:05:00,141.81,141.98,141.34,141.43,25569.0,141.81,141.98,141.34,141.43,25569.0
2024-08-29 15:10:00,141.5,141.5,140.85,141.0,35405.0,141.5,141.5,140.85,141.0,35405.0
2024-08-29 15:15:00,141.03,141.7,140.91,141.42,26991.0,141.03,141.7,140.91,141.42,26991.0
2024-08-29 15:20:00,141.41,142.7,141.4,142.61,24482.0,141.41,142.7,141.4,142.61,24482.0
2024-08-29 15:25:00,142.44,143.26,142.44,142.98,28809.0,142.44,143.26,142.44,142.98,28809.0
2024-08-29 15:30:00,143.07,143.54,142.86,143.18,33153.0,143.07,143.54,142.86,143.18,33153.0
2024-08-29 15:35:00,143.18,143.47,143.07,143.23,35408.0,143.18,143.47,143.07,143.23,35408.0
2024-08-29 15:40:00,143.24,143.24,142.54,142.66,37047.0,143.24,143.24,142.54,142.66,37047.0
2024-08-29 15:45:00,142.64,142.84,142.18,142.33,39577.0,142.64,142.84,142.18,142.33,39577.0
2024-08-29 15:50:00,142.31,143.07,142.31,142.59,118173.0,142.31,143.07,142.31,142.59,118173.0
2024-08-29 15:55:00,142.59,142.81,142.06,142.22,194596.0,142.59,142.81,142.06,142.22,194596.0
2024-08-30 09:30:00,143.0,143.87,140.3,140.99,71038.0,143.0,143.87,140.3,140.99,71038.0
2024-08-30 09:35:00,141.0,143.0,140.65,142.64,51335.0,141.0,143.0,140.65,142.64,51335.0
2024-08-30 09:40:00,142.63,143.96,142.33,143.01,45459.0,142.63,143.96,142.33,143.01,45459.0
2024-08-30 09:45:00,143.24,144.21,143.12,143.69,30056.0,143.24,144.21,143.12,143.69,30056.0
2024-08-30 09:50:00,143.68,144.82,143.42,144.52,32979.0,143.68,144.82,143.42,144.52,32979.0
2024-08-30 09:55:00,144.43,144.78,143.37,143.66,18295.0,144.43,144.78,143.37,143.66,18295.0
2024-08-30 10:00:00,143.38,143.94,143.1,143.5,28553.0,143.38,143.94,143.1,143.5,28553.0
2024-08-30 10:05:00,143.5,143.92,142.31,142.5,37656.0,143.5,143.92,142.31,142.5,37656.0
2024-08-30 10:10:00,142.58,143.43,142.22,143.43,19369.0,142.58,143.43,142.22,143.43,19369.0
2024-08-30 10:15:00,143.43,143.61,142.92,143.29,19243.0,143.43,143.61,142.92,143.29,19243.0
2024-08-30 10:20:00,143.43,143.6,142.69,142.88,13177.0,143.43,143.6,142.69,142.88,13177.0
2024-08-30 10:25:00,142.96,143.08,142.15,142.66,10242.0,142.96,143.08,142.15,142.66,10242.0
2024-08-30 10:30:00,142.96,143.5,142.7,143.3,10136.0,142.96,143.5,142.7,143.3,10136.0
2024-08-30 10:35:00,143.28,144.08,143.27,143.93,16904.0,143.28,144.08,143.27,143.93,16904.0
2024-08-30 10:40:00,143.92,144.39,143.92,144.1,15087.0,143.92,144.39,143.92,144.1,15087.0
2024-08-30 10:45:00,144.1,145.31,144.09,145.06,18300.0,144.1,145.31,144.09,145.06,18300.0
2024-08-30 10:50:00,145.06,145.57,144.9,145.57,14992.0,145.06,145.57,144.9,145.57,14992.0
2024-08-30 10:55:00,145.49,145.89,144.81,144.97,35819.0,145.49,145.89,144.81,144.97,35819.0
2024-08-30 11:00:00,144.95,145.3,144.76,145.16,11941.0,144.95,145.3,144.76,145.16,11941.0
2024-08-30 11:05:00,145.07,145.56,144.99,145.29,9256.0,145.07,145.56,144.99,145.29,9256.0
2024-08-30 11:10:00,145.24,145.98,145.24,145.77,9518.0,145.24,145.98,145.24,145.77,9518.0
2024-08-30 11:15:00,145.86,146.03,145.71,145.99,23897.0,145.86,146.03,145.71,145.99,23897.0
2024-08-30 11:20:00,145.89,146.04,145.68,146.0,21245.0,145.89,146.04,145.68,146.0,21245.0
2024-08-30 11:25:00,146.04,146.38,145.87,146.06,26662.0,146.04,146.38,145.87,146.06,26662.0
2024-08-30 11:30:00,146.05,146.11,145.1,145.91,16186.0,146.05,146.11,145.1,145.91,16186.0
2024-08-30 11:35:00,145.9,146.15,145.74,146.15,4898.0,145.9,146.15,145.74,146.15,4898.0
2024-08-30 11:40:00,145.97,146.23,145.97,146.2,3761.0,145.97,146.23,145.97,146.2,3761.0
2024-08-30 11:45:00,146.24,146.59,146.23,146.36,18457.0,146.24,146.59,146.23,146.36,18457.0
2024-08-30 11:50:00,146.36,146.43,145.8,145.8,12479.0,146.36,146.43,145.8,145.8,12479.0
2024-08-30 11:55:00,145.8,145.89,145.37,145.79,4683.0,145.8,145.89,145.37,145.79,4683.0
2024-08-30 12:00:00,145.82,145.95,145.52,145.83,6284.0,145.82,145.95,145.52,145.83,6284.0
2024-08-30 12:05:00,145.83,146.25,145.82,146.2,4756.0,145.83,146.25,145.82,146.2,4756.0
2024-08-30 12:10:00,146.24,146.35,146.03,146.23,4775.0,146.24,146.35,146.03,146.23,4775.0
2024-08-30 12:15:00,146.22,146.37,145.93,146.17,11565.0,146.22,146.37,145.93,146.17,11565.0
2024-08-30 12:20:00,146.17,146.26,145.84,145.91,8134.0,146.17,146.26,145.84,145.91,8134.0
2024-08-30 12:25:00,145.85,145.85,145.37,145.45,8415.0,145.85,145.85,145.37,145.45,8415.0
2024-08-30 12:30:00,145.37,145.55,144.89,145.05,9982.0,145.37,145.55,144.89,145.05,9982.0
2024-08-30 12:35:00,145.0,145.0,143.87,144.03,14183.0,145.0,145.0,143.87,144.03,14183.0
2024-08-30 12:40:00,144.03,144.39,144.01,144.1,11008.0,144.03,144.39,144.01,144.1,11008.0
2024-08-30 12:45:00,144.09,144.39,143.61,144.39,24473.0,144.09,144.39,143.61,144.39,24473.0
2024-08-30 12:50:00,144.3,144.93,144.29,144.66,18430.0,144.3,144.93,144.29,144.66,18430.0
2024-08-30 12:55:00,144.75,145.05,144.54,144.61,9662.0,144.75,145.05,144.54,144.61,9662.0
2024-08-30 13:00:00,144.63,145.02,144.39,144.75,21415.0,144.63,145.02,144.39,144.75,21415.0
2024-08-30 13:05:00,144.75,144.96,144.51,144.73,9434.0,144.75,144.96,144.51,144.73,9434.0
2024-08-30 13:10:00,144.71,144.91,144.58,144.72,5810.0,144.71,144.91,144.58,144.72,5810.0
2024-08-30 13:15:00,144.58,144.98,144.41,144.41,9605.0,144.58,144.98,144.41,144.41,9605.0
2024-08-30 13:20:00,144.44,144.58,144.28,144.5,4842.0,144.44,144.58,144.28,144.5,4842.0
2024-08-30 13:25:00,144.55,144.56,144.35,144.37,4675.0,144.55,144.56,144.35,144.37,4675.0
2024-08-30 13:30:00,144.39,145.0,144.39,144.9,5588.0,144.39,145.0,144.39,144.9,5588.0
2024-08-30 13:35:00,145.0,145.13,144.73,145.06,8583.0,145.0,145.13,144.73,145.06,8583.0
2024-08-30 13:40:00,144.94,145.02,144.76,144.82,2348.0,144.94,145.02,144.76,144.82,2348.0
2024-08-30 13:45:00,144.84,144.97,144.76,144.87,4028.0,144.84,144.97,144.76,144.87,4028.0
2024-08-30 13:50:00,144.87,145.81,144.84,145.68,44819.0,144.87,145.81,144.84,145.68,44819.0
2024-08-30 13:55:00,145.69,145.69,145.11,145.5,12010.0,145.69,145.69,145.11,145.5,12010.0
2024-08-30 14:00:00,145.63,146.0,145.59,145.69,9159.0,145.63,146.0,145.59,145.69,9159.0
2024-08-30 14:05:00,145.7,145.93,145.69,145.85,2828.0,145.7,145.93,145.69,145.85,2828.0
2024-08-30 14:10:00,145.72,145.81,145.5,145.71,10893.0,145.72,145.81,145.5,145.71,10893.0
2024-08-30 14:15:00,145.66,145.74,145.46,145.56,7447.0,145.66,145.74,145.46,145.56,7447.0
2024-08-30 14:20:00,145.53,145.86,145.41,145.47,4242.0,145.53,145.86,145.41,145.47,4242.0
2024-08-30 14:25:00,145.47,145.83,145.47,145.78,6002.0,145.47,145.83,145.47,145.78,6002.0
2024-08-30 14:30:00,145.79,146.0,145.63,145.72,13963.0,145.79,146.0,145.63,145.72,13963.0
2024-08-30 14:35:00,145.79,145.83,145.61,145.74,9392.0,145.79,145.83,145.61,145.74,9392.0
2024-08-30 14:40:00,145.74,146.0,145.73,145.94,7775.0,145.74,146.0,145.73,145.94,7775.0
2024-08-30 14:45:00,145.94,146.09,145.8,146.05,6905.0,145.94,146.09,145.8,146.05,6905.0
2024-08-30 14:50:00,146.0,146.59,145.9,146.49,11085.0,146.0,146.59,145.9,146.49,11085.0
2024-08-30 14:55:00,146.44,146.71,146.3,146.51,9727.0,146.44,146.71,146.3,146.51,9727.0
2024-08-30 15:00:00,146.53,146.9,146.44,146.77,15770.0,146.53,146.9,146.44,146.77,15770.0
2024-08-30 15:05:00,146.74,147.0,146.68,146.74,22441.0,146.74,147.0,146.68,146.74,22441.0
2024-08-30 15:10:00,146.81,146.92,146.56,146.86,22976.0,146.81,146.92,146.56,146.86,22976.0
2024-08-30 15:15:00,146.78,146.8,146.59,146.64,8959.0,146.78,146.8,146.59,146.64,8959.0
2024-08-30 15:20:00,146.63,146.92,146.49,146.83,13700.0,146.63,146.92,146.49,146.83,13700.0
2024-08-30 15:25:00,146.95,146.96,146.66,146.96,20121.0,146.95,146.96,146.66,146.96,20121.0
2024-08-30 15:30:00,146.92,147.08,145.73,145.83,24723.0,146.92,147.08,145.73,145.83,24723.0
2024-08-30 15:35:00,145.83,146.19,145.65,146.16,36917.0,145.83,146.19,145.65,146.16,36917.0
2024-08-30 15:40:00,146.09,146.64,145.99,146.37,50251.0,146.09,146.64,145.99,146.37,50251.0
2024-08-30 15:45:00,146.41,147.13,146.09,147.13,31351.0,146.41,147.13,146.09,147.13,31351.0
2024-08-30 15:50:00,147.16,147.41,146.7,147.25,60848.0,147.16,147.41,146.7,147.25,60848.0
2024-08-30 15:55:00,147.34,147.87,147.28,147.34,230357.0,147.34,147.87,147.28,147.34,230357.0
2024-09-03 09:30:00,147.48,149.15,146.87,148.88,46798.0,147.48,149.15,146.87,148.88,46798.0
2024-09-03 09:35:00,148.88,149.13,147.0,147.78,27946.0,148.88,149.13,147.0,147.78,27946.0
2024-09-03 09:40:00,147.24,147.97,146.5,146.86,17134.0,147.24,147.97,146.5,146.86,17134.0
2024-09-03 09:45:00,146.86,147.24,145.51,145.52,35125.0,146.86,147.24,145.51,145.52,35125.0
2024-09-03 09:50:00,145.69,145.69,144.3,144.3,13581.0,145.69,145.69,144.3,144.3,13581.0
2024-09-03 09:55:00,144.19,144.45,143.3,144.22,22838.0,144.19,144.45,143.3,144.22,22838.0
2024-09-03 10:00:00,143.93,143.93,142.65,143.22,18880.0,143.93,143.93,142.65,143.22,18880.0
2024-09-03 10:05:00,143.69,143.78,143.12,143.39,8591.0,143.69,143.78,143.12,143.39,8591.0
2024-09-03 10:10:00,143.4,143.81,143.3,143.5,10567.0,143.4,143.81,143.3,143.5,10567.0
2024-09-03 10:15:00,143.46,143.64,143.3,143.39,9944.0,143.46,143.64,143.3,143.39,9944.0
2024-09-03 10:20:00,143.44,144.38,143.39,144.11,19244.0,143.44,144.38,143.39,144.11,19244.0
2024-09-03 10:25:00,144.13,144.98,143.95,144.72,37040.0,144.13,144.98,143.95,144.72,37040.0
2024-09-03 10:30:00,144.73,144.73,143.8,143.94,32976.0,144.73,144.73,143.8,143.94,32976.0
2024-09-03 10:35:00,144.0,144.06,143.59,143.61,19286.0,144.0,144.06,143.59,143.61,19286.0
2024-09-03 10:40:00,143.72,143.78,143.18,143.45,11461.0,143.72,143.78,143.18,143.45,11461.0
2024-09-03 10:45:00,143.52,143.64,142.03,142.3,37938.0,143.52,143.64,142.03,142.3,37938.0
2024-09-03 10:50:00,142.12,143.01,142.12,142.57,15463.0,142.12,143.01,142.12,142.57,15463.0
2024-09-03 10:55:00,142.59,143.12,142.33,143.05,13341.0,142.59,143.12,142.33,143.05,13341.0
2024-09-03 11:00:00,143.19,143.44,142.91,143.25,15694.0,143.19,143.44,142.91,143.25,15694.0
2024-09-03 11:05:00,143.29,144.19,143.29,143.77,20107.0,143.29,144.19,143.29,143.77,20107.0
2024-09-03 11:10:00,143.81,145.29,143.81,145.0,14138.0,143.81,145.29,143.81,145.0,14138.0
2024-09-03 11:15:00,145.0,145.15,144.64,144.91,28505.0,145.0,145.15,144.64,144.91,28505.0
2024-09-03 11:20:00,144.97,145.37,144.96,145.37,5891.0,144.97,145.37,144.96,145.37,5891.0
2024-09-03 11:25:00,145.26,145.5,144.86,144.86,9213.0,145.26,145.5,144.86,144.86,9213.0
2024-09-03 11:30:00,144.93,145.39,144.76,145.05,4334.0,144.93,145.39,144.76,145.05,4334.0
2024-09-03 11:35:00,145.3,145.59,145.13,145.22,16346.0,145.3,145.59,145.13,145.22,16346.0
2024-09-03 11:40:00,145.21,145.25,144.93,145.0,13301.0,145.21,145.25,144.93,145.0,13301.0
2024-09-03 11:45:00,144.86,145.4,144.86,145.25,11916.0,144.86,145.4,144.86,145.25,11916.0
2024-09-03 11:50:00,145.4,145.45,145.28,145.4,2979.0,145.4,145.45,145.28,145.4,2979.0
2024-09-03 11:55:00,145.44,145.79,145.27,145.67,5679.0,145.44,145.79,145.27,145.67,5679.0
2024-09-03 12:00:00,145.79,146.11,145.76,145.88,9364.0,145.79,146.11,145.76,145.88,9364.0
2024-09-03 12:05:00,145.81,145.92,145.38,145.38,4882.0,145.81,145.92,145.38,145.38,4882.0
2024-09-03 12:10:00,145.47,145.88,145.26,145.88,5066.0,145.47,145.88,145.26,145.88,5066.0
2024-09-03 12:15:00,145.83,146.28,145.79,145.8,6386.0,145.83,146.28,145.79,145.8,6386.0
2024-09-03 12:20:00,145.8,145.8,145.46,145.47,5279.0,145.8,145.8,145.46,145.47,5279.0
2024-09-03 12:25:00,145.59,145.84,145.5,145.84,2826.0,145.59,145.84,145.5,145.84,2826.0
2024-09-03 12:30:00,145.92,145.92,145.55,145.62,4179.0,145.92,145.92,145.55,145.62,4179.0
2024-09-03 12:35:00,145.57,145.74,145.45,145.59,2624.0,145.57,145.74,145.45,145.59,2624.0
2024-09-03 12:40:00,145.5,145.55,145.37,145.45,2152.0,145.5,145.55,145.37,145.45,2152.0
2024-09-03 12:45:00,145.45,145.45,145.04,145.33,10487.0,145.45,145.45,145.04,145.33,10487.0
2024-09-03 12:50:00,145.4,145.49,145.4,145.49,3046.0,145.4,145.49,145.4,145.49,3046.0
2024-09-03 12:55:00,145.64,145.67,145.43,145.51,4187.0,145.64,145.67,145.43,145.51,4187.0
2024-09-03 13:00:00,145.47,145.96,145.47,145.75,6259.0,145.47,145.96,145.47,145.75,6259.0
2024-09-03 13:05:00,145.8,146.13,145.74,146.0,1304.0,145.8,146.13,145.74,146.0,1304.0
2024-09-03 13:10:00,145.99,146.08,145.79,145.79,3598.0,145.99,146.08,145.79,145.79,3598.0
2024-09-03 13:15:00,145.85,146.41,145.84,146.41,10049.0,145.85,146.41,145.84,146.41,10049.0
2024-09-03 13:20:00,146.44,146.74,146.26,146.52,7663.0,146.44,146.74,146.26,146.52,7663.0
2024-09-03 13:25:00,146.63,146.71,146.5,146.5,3298.0,146.63,146.71,146.5,146.5,3298.0
2024-09-03 13:30:00,146.51,146.67,146.32,146.52,3001.0,146.51,146.67,146.32,146.52,3001.0
2024-09-03 13:35:00,146.52,146.7,146.39,146.68,4708.0,146.52,146.7,146.39,146.68,4708.0
2024-09-03 13:40:00,146.53,146.69,146.37,146.38,2620.0,146.53,146.69,146.37,146.38,2620.0
2024-09-03 13:45:00,146.51,146.64,146.3,146.51,3023.0,146.51,146.64,146.3,146.51,3023.0
2024-09-03 13:50:00,146.52,146.61,146.31,146.31,3989.0,146.52,146.61,146.31,146.31,3989.0
2024-09-03 13:55:00,146.48,146.5,145.97,146.15,4512.0,146.48,146.5,145.97,146.15,4512.0
2024-09-03 14:00:00,146.12,146.16,145.31,145.34,9315.0,146.12,146.16,145.31,145.34,9315.0
2024-09-03 14:05:00,145.39,145.55,145.18,145.26,2659.0,145.39,145.55,145.18,145.26,2659.0
2024-09-03 14:10:00,145.48,145.5,145.18,145.25,5217.0,145.48,145.5,145.18,145.25,5217.0
2024-09-03 14:15:00,145.24,145.35,144.61,144.73,10892.0,145.24,145.35,144.61,144.73,10892.0
2024-09-03 14:20:00,144.85,144.91,144.21,144.21,21020.0,144.85,144.91,144.21,144.21,21020.0
2024-09-03 14:25:00,144.21,144.21,143.86,144.18,6470.0,144.21,144.21,143.86,144.18,6470.0
2024-09-03 14:30:00,143.94,144.62,143.94,144.49,8876.0,143.94,144.62,143.94,144.49,8876.0
2024-09-03 14:35:00,144.69,144.78,144.4,144.78,4431.0,144.69,144.78,144.4,144.78,4431.0
2024-09-03 14:40:00,144.68,144.76,144.43,144.46,6044.0,144.68,144.76,144.43,144.46,6044.0
2024-09-03 14:45:00,144.56,145.16,144.46,144.94,6759.0,144.56,145.16,144.46,144.94,6759.0
2024-09-03 14:50:00,145.03,145.12,144.77,144.78,9025.0,145.03,145.12,144.77,144.78,9025.0
2024-09-03 14:55:00,144.88,145.16,144.74,144.93,9202.0,144.88,145.16,144.74,144.93,9202.0
2024-09-03 15:00:00,144.97,145.17,144.79,145.16,2794.0,144.97,145.17,144.79,145.16,2794.0
2024-09-03 15:05:00,145.3,145.5,145.21,145.24,10445.0,145.3,145.5,145.21,145.24,10445.0
2024-09-03 15:10:00,145.24,145.6,145.24,145.5,5791.0,145.24,145.6,145.24,145.5,5791.0
2024-09-03 15:15:00,145.5,145.55,145.31,145.49,4877.0,145.5,145.55,145.31,145.49,4877.0
2024-09-03 15:20:00,145.42,145.42,144.96,144.96,7426.0,145.42,145.42,144.96,144.96,7426.0
2024-09-03 15:25:00,145.08,145.08,144.29,144.47,11132.0,145.08,145.08,144.29,144.47,11132.0
2024-09-03 15:30:00,144.43,144.51,143.84,143.86,7596.0,144.43,144.51,143.84,143.86,7596.0
2024-09-03 15:35:00,143.81,143.81,143.04,143.05,17526.0,143.81,143.81,143.04,143.05,17526.0
2024-09-03 15:40:00,143.08,143.57,142.65,143.57,17125.0,143.08,143.57,142.65,143.57,17125.0
2024-09-03 15:45:00,143.71,143.71,142.97,143.39,14906.0,143.71,143.71,142.97,143.39,14906.0
2024-09-03 15:50:00,143.53,143.57,143.04,143.25,28473.0,143.53,143.57,143.04,143.25,28473.0
2024-09-03 15:55:00,143.13,143.24,142.84,142.88,83401.0,143.13,143.24,142.84,142.88,83401.0
2024-09-04 09:30:00,142.0,142.0,140.1,140.72,26627.0,142.0,142.0,140.1,140.72,26627.0
2024-09-04 09:35:00,140.75,140.81,138.75,138.91,13482.0,140.75,140.81,138.75,138.91,13482.0
2024-09-04 09:40:00,138.67,139.59,138.08,138.08,37017.0,138.67,139.59,138.08,138.08,37017.0
2024-09-04 09:45:00,138.28,139.43,137.8,139.43,26771.0,138.28,139.43,137.8,139.43,26771.0
2024-09-04 09:50:00,139.2,140.14,138.89,140.13,25170.0,139.2,140.14,138.89,140.13,25170.0
2024-09-04 09:55:00,139.85,140.29,139.43,139.72,13669.0,139.85,140.29,139.43,139.72,13669.0
2024-09-04 10:00:00,139.85,139.85,137.67,138.36,20214.0,139.85,139.85,137.67,138.36,20214.0
2024-09-04 10:05:00,138.72,139.32,138.22,139.12,18562.0,138.72,139.32,138.22,139.12,18562.0
2024-09-04 10:10:00,139.12,139.23,138.18,139.23,46834.0,139.12,139.23,138.18,139.23,46834.0
2024-09-04 10:15:00,139.32,139.32,138.69,139.09,21036.0,139.32,139.32,138.69,139.09,21036.0
2024-09-04 10:20:00,139.24,139.95,139.2,139.7,21429.0,139.24,139.95,139.2,139.7,21429.0
2024-09-04 10:25:00,139.72,140.24,139.41,140.24,15842.0,139.72,140.24,139.41,140.24,15842.0
2024-09-04 10:30:00,140.28,140.67,140.08,140.67,9961.0,140.28,140.67,140.08,140.67,9961.0
2024-09-04 10:35:00,140.79,140.79,140.15,140.56,13313.0,140.79,140.79,140.15,140.56,13313.0
2024-09-04 10:40:00,140.59,140.6,140.11,140.34,4174.0,140.59,140.6,140.11,140.34,4174.0
2024-09-04 10:45:00,140.44,140.71,140.11,140.17,8698.0,140.44,140.71,140.11,140.17,8698.0
2024-09-04 10:50:00,140.15,140.71,140.15,140.3,7915.0,140.15,140.71,140.15,140.3,7915.0
2024-09-04 10:55:00,140.3,140.58,140.0,140.16,15677.0,140.3,140.58,140.0,140.16,15677.0
2024-09-04 11:00:00,140.28,140.56,140.24,140.25,18229.0,140.28,140.56,140.24,140.25,18229.0
2024-09-04 11:05:00,140.23,140.48,140.0,140.19,7258.0,140.23,140.48,140.0,140.19,7258.0
2024-09-04 11:10:00,140.18,140.28,139.61,139.77,35965.0,140.18,140.28,139.61,139.77,35965.0
2024-09-04 11:15:00,139.75,140.22,139.64,140.05,12868.0,139.75,140.22,139.64,140.05,12868.0
2024-09-04 11:20:00,140.06,140.33,139.68,140.12,6219.0,140.06,140.33,139.68,140.12,6219.0
2024-09-04 11:25:00,140.06,140.12,139.64,139.64,8656.0,140.06,140.12,139.64,139.64,8656.0
2024-09-04 11:30:00,139.69,140.25,139.16,140.08,23221.0,139.69,140.25,139.16,140.08,23221.0
2024-09-04 11:35:00,140.21,140.31,139.64,139.84,4778.0,140.21,140.31,139.64,139.84,4778.0
2024-09-04 11:40:00,139.72,140.23,139.72,139.97,5641.0,139.72,140.23,139.72,139.97,5641.0
2024-09-04 11:45:00,140.01,140.41,139.81,139.81,4502.0,140.01,140.41,139.81,139.81,4502.0
2024-09-04 11:50:00,139.74,140.37,139.74,140.18,5245.0,139.74,140.37,139.74,140.18,5245.0
2024-09-04 11:55:00,140.21,140.3,139.76,140.21,14497.0,140.21,140.3,139.76,140.21,14497.0
2024-09-04 12:00:00,140.28,140.3,140.08,140.25,3277.0,140.28,140.3,140.08,140.25,3277.0
2024-09-04 12:05:00,140.25,140.74,140.23,140.72,6289.0,140.25,140.74,140.23,140.72,6289.0
2024-09-04 12:10:00,140.97,140.98,140.68,140.68,3702.0,140.97,140.98,140.68,140.68,3702.0
2024-09-04 12:15:00,140.98,141.99,140.94,141.94,23861.0,140.98,141.99,140.94,141.94,23861.0
2024-09-04 12:20:00,142.02,142.17,141.94,142.15,6529.0,142.02,142.17,141.94,142.15,6529.0
2024-09-04 12:25:00,142.1,142.36,142.0,142.35,15718.0,142.1,142.36,142.0,142.35,15718.0
2024-09-04 12:30:00,142.3,142.83,142.17,142.82,19740.0,142.3,142.83,142.17,142.82,19740.0
2024-09-04 12:35:00,142.74,142.85,142.48,142.58,7902.0,142.74,142.85,142.48,142.58,7902.0
2024-09-04 12:40:00,142.58,142.69,142.12,142.26,9861.0,142.58,142.69,142.12,142.26,9861.0
2024-09-04 12:45:00,142.27,142.51,142.06,142.28,12446.0,142.27,142.51,142.06,142.28,12446.0
2024-09-04 12:50:00,142.4,142.51,142.24,142.39,5528.0,142.4,142.51,142.24,142.39,5528.0
2024-09-04 12:55:00,142.33,142.42,142.07,142.3,2950.0,142.33,142.42,142.07,142.3,2950.0
2024-09-04 13:00:00,142.0,142.13,141.63,141.77,5322.0,142.0,142.13,141.63,141.77,5322.0
2024-09-04 13:05:00,141.74,141.88,141.72,141.78,2176.0,141.74,141.88,141.72,141.78,2176.0
2024-09-04 13:10:00,141.88,141.94,141.58,141.78,7556.0,141.88,141.94,141.58,141.78,7556.0
2024-09-04 13:15:00,141.72,141.96,141.52,141.7,21847.0,141.72,141.96,141.52,141.7,21847.0
2024-09-04 13:20:00,141.86,141.98,141.39,141.39,4791.0,141.86,141.98,141.39,141.39,4791.0
2024-09-04 13:25:00,141.53,141.59,141.38,141.59,2013.0,141.53,141.59,141.38,141.59,2013.0
2024-09-04 13:30:00,141.48,141.61,141.35,141.47,2412.0,141.48,141.61,141.35,141.47,2412.0
2024-09-04 13:35:00,141.49,141.8,141.18,141.75,9324.0,141.49,141.8,141.18,141.75,9324.0
2024-09-04 13:40:00,141.88,142.03,141.56,141.57,2303.0,141.88,142.03,141.56,141.57,2303.0
2024-09-04 13:45:00,141.65,141.8,141.48,141.59,1985.0,141.65,141.8,141.48,141.59,1985.0
2024-09-04 13:50:00,141.58,141.58,141.31,141.35,1009.0,141.58,141.58,141.31,141.35,1009.0
2024-09-04 13:55:00,141.39,141.47,141.3,141.47,2000.0,141.39,141.47,141.3,141.47,2000.0
2024-09-04 14:00:00,141.43,141.51,141.08,141.29,2715.0,141.43,141.51,141.08,141.29,2715.0
2024-09-04 14:05:00,141.27,141.27,140.88,141.05,3413.0,141.27,141.27,140.88,141.05,3413.0
2024-09-04 14:10:00,141.04,141.3,140.91,141.23,2788.0,141.04,141.3,140.91,141.23,2788.0
2024-09-04 14:15:00,141.38,141.39,140.94,141.02,9747.0,141.38,141.39,140.94,141.02,9747.0
2024-09-04 14:20:00,141.06,141.07,140.92,140.94,1110.0,141.06,141.07,140.92,140.94,1110.0
2024-09-04 14:25:00,141.05,141.2,141.04,141.18,2248.0,141.05,141.2,141.04,141.18,2248.0
2024-09-04 14:30:00,141.16,141.17,140.95,140.99,3236.0,141.16,141.17,140.95,140.99,3236.0
2024-09-04 14:35:00,140.69,140.75,140.26,140.42,2814.0,140.69,140.75,140.26,140.42,2814.0
2024-09-04 14:40:00,140.55,140.57,140.32,140.34,2711.0,140.55,140.57,140.32,140.34,2711.0
2024-09-04 14:45:00,140.3,140.64,140.3,140.51,10738.0,140.3,140.64,140.3,140.51,10738.0
2024-09-04 14:50:00,140.56,140.69,140.43,140.68,7182.0,140.56,140.69,140.43,140.68,7182.0
2024-09-04 14:55:00,140.68,140.69,140.1,140.25,7261.0,140.68,140.69,140.1,140.25,7261.0
2024-09-04 15:00:00,140.25,140.33,139.94,140.18,10052.0,140.25,140.33,139.94,140.18,10052.0
2024-09-04 15:05:00,140.09,140.21,139.98,140.12,2389.0,140.09,140.21,139.98,140.12,2389.0
2024-09-04 15:10:00,140.23,140.29,139.89,139.98,3270.0,140.23,140.29,139.89,139.98,3270.0
2024-09-04 15:15:00,139.96,139.97,139.86,139.94,1697.0,139.96,139.97,139.86,139.94,1697.0
2024-09-04 15:20:00,139.92,140.28,139.91,140.27,5577.0,139.92,140.28,139.91,140.27,5577.0
2024-09-04 15:25:00,140.21,140.31,140.0,140.3,6284.0,140.21,140.31,140.0,140.3,6284.0
2024-09-04 15:30:00,140.16,140.23,139.63,139.72,5963.0,140.16,140.23,139.63,139.72,5963.0
2024-09-04 15:35:00,139.72,139.72,139.0,139.55,22844.0,139.72,139.72,139.0,139.55,22844.0
2024-09-04 15:40:00,139.53,139.6,139.14,139.46,12990.0,139.53,139.6,139.14,139.46,12990.0
2024-09-04 15:45:00,139.53,139.82,139.39,139.76,26935.0,139.53,139.82,139.39,139.76,26935.0
2024-09-04 15:50:00,139.78,139.9,139.3,139.5,47533.0,139.78,139.9,139.3,139.5,47533.0
2024-09-04 15:55:00,139.43,139.69,139.26,139.58,106067.0,139.43,139.69,139.26,139.58,106067.0
2024-09-05 09:30:00,138.0,139.43,138.0,139.23,17075.0,138.0,139.43,138.0,139.23,17075.0
2024-09-05 09:35:00,139.2,139.77,138.62,138.96,5995.0,139.2,139.77,138.62,138.96,5995.0
2024-09-05 09:40:00,139.08,140.06,138.67,139.65,12650.0,139.08,140.06,138.67,139.65,12650.0
2024-09-05 09:45:00,139.68,140.07,139.58,139.83,11726.0,139.68,140.07,139.58,139.83,11726.0
2024-09-05 09:50:00,139.83,140.11,139.5,140.03,44524.0,139.83,140.11,139.5,140.03,44524.0
2024-09-05 09:55:00,140.11,140.18,139.0,139.24,18179.0,140.11,140.18,139.0,139.24,18179.0
2024-09-05 10:00:00,139.49,141.12,139.48,140.84,26178.0,139.49,141.12,139.48,140.84,26178.0
2024-09-05 10:05:00,140.73,141.07,140.34,140.34,9285.0,140.73,141.07,140.34,140.34,9285.0
2024-09-05 10:10:00,140.49,140.58,139.5,139.84,19397.0,140.49,140.58,139.5,139.84,19397.0
2024-09-05 10:15:00,139.84,140.36,139.83,140.33,6590.0,139.84,140.36,139.83,140.33,6590.0
2024-09-05 10:20:00,140.33,141.12,140.07,141.02,7238.0,140.33,141.12,140.07,141.02,7238.0
2024-09-05 10:25:00,141.07,141.35,140.86,141.03,9971.0,141.07,141.35,140.86,141.03,9971.0
2024-09-05 10:30:00,140.92,141.2,140.33,140.37,4770.0,140.92,141.2,140.33,140.37,4770.0
2024-09-05 10:35:00,140.53,140.63,140.32,140.47,2200.0,140.53,140.63,140.32,140.47,2200.0
2024-09-05 10:40:00,140.31,140.64,139.91,140.0,12956.0,140.31,140.64,139.91,140.0,12956.0
2024-09-05 10:45:00,140.0,140.06,139.25,139.32,6060.0,140.0,140.06,139.25,139.32,6060.0
2024-09-05 10:50:00,139.28,139.38,138.94,139.02,15521.0,139.28,139.38,138.94,139.02,15521.0
2024-09-05 10:55:00,139.35,139.36,138.93,139.0,15835.0,139.35,139.36,138.93,139.0,15835.0
2024-09-05 11:00:00,139.03,139.03,138.43,138.8,6746.0,139.03,139.03,138.43,138.8,6746.0
2024-09-05 11:05:00,138.97,139.14,138.56,138.76,5443.0,138.97,139.14,138.56,138.76,5443.0
2024-09-05 11:10:00,138.75,138.75,137.29,137.61,8568.0,138.75,138.75,137.29,137.61,8568.0
2024-09-05 11:15:00,137.56,137.67,137.13,137.19,3935.0,137.56,137.67,137.13,137.19,3935.0
2024-09-05 11:20:00,137.33,137.49,136.76,136.77,5258.0,137.33,137.49,136.76,136.77,5258.0
2024-09-05 11:25:00,136.8,136.81,136.03,136.06,11090.0,136.8,136.81,136.03,136.06,11090.0
2024-09-05 11:30:00,136.09,136.36,135.9,136.03,16210.0,136.09,136.36,135.9,136.03,16210.0
2024-09-05 11:35:00,136.03,136.72,136.03,136.47,10325.0,136.03,136.72,136.03,136.47,10325.0
2024-09-05 11:40:00,136.47,137.34,136.47,137.27,18924.0,136.47,137.34,136.47,137.27,18924.0
2024-09-05 11:45:00,137.36,137.74,137.0,137.55,58050.0,137.36,137.74,137.0,137.55,58050.0
2024-09-05 11:50:00,137.38,137.58,136.8,136.8,14772.0,137.38,137.58,136.8,136.8,14772.0
2024-09-05 11:55:00,136.89,137.05,136.17,136.44,8888.0,136.89,137.05,136.17,136.44,8888.0
2024-09-05 12:00:00,136.42,137.0,136.41,136.49,18629.0,136.42,137.0,136.41,136.49,18629.0
2024-09-05 12:05:00,136.49,137.11,136.46,137.09,14678.0,136.49,137.11,136.46,137.09,14678.0
2024-09-05 12:10:00,136.99,137.06,136.77,136.88,16176.0,136.99,137.06,136.77,136.88,16176.0
2024-09-05 12:15:00,136.88,137.05,136.73,136.9,4930.0,136.88,137.05,136.73,136.9,4930.0
2024-09-05 12:20:00,136.9,137.31,136.78,137.13,3969.0,136.9,137.31,136.78,137.13,3969.0
2024-09-05 12:25:00,137.13,137.42,137.11,137.31,3718.0,137.13,137.42,137.11,137.31,3718.0
2024-09-05 12:30:00,137.18,137.37,137.11,137.3,2653.0,137.18,137.37,137.11,137.3,2653.0
2024-09-05 12:35:00,137.38,137.47,137.1,137.19,24249.0,137.38,137.47,137.1,137.19,24249.0
2024-09-05 12:40:00,137.27,137.47,137.13,137.13,4454.0,137.27,137.47,137.13,137.13,4454.0
2024-09-05 12:45:00,137.22,137.37,136.8,137.0,6252.0,137.22,137.37,136.8,137.0,6252.0
2024-09-05 12:50:00,136.99,137.22,136.99,137.03,3177.0,136.99,137.22,136.99,137.03,3177.0
2024-09-05 12:55:00,137.15,137.46,137.13,137.46,5468.0,137.15,137.46,137.13,137.46,5468.0
2024-09-05 13:00:00,137.3,137.47,137.1,137.21,3833.0,137.3,137.47,137.1,137.21,3833.0
2024-09-05 13:05:00,137.05,137.08,136.59,136.71,7585.0,137.05,137.08,136.59,136.71,7585.0
2024-09-05 13:10:00,136.65,136.78,136.44,136.44,4705.0,136.65,136.78,136.44,136.44,4705.0
2024-09-05 13:15:00,136.42,136.5,136.24,136.36,54574.0,136.42,136.5,136.24,136.36,54574.0
2024-09-05 13:20:00,136.32,136.92,136.32,136.92,4727.0,136.32,136.92,136.32,136.92,4727.0
2024-09-05 13:25:00,136.79,136.95,136.31,136.31,5418.0,136.79,136.95,136.31,136.31,5418.0
2024-09-05 13:30:00,136.25,136.83,136.25,136.79,15114.0,136.25,136.83,136.25,136.79,15114.0
2024-09-05 13:35:00,136.89,137.24,136.77,136.81,5445.0,136.89,137.24,136.77,136.81,5445.0
2024-09-05 13:40:00,136.77,137.22,136.77,137.22,4231.0,136.77,137.22,136.77,137.22,4231.0
2024-09-05 13:45:00,137.22,137.37,137.09,137.23,9094.0,137.22,137.37,137.09,137.23,9094.0
2024-09-05 13:50:00,137.25,137.45,137.17,137.41,2705.0,137.25,137.45,137.17,137.41,2705.0
2024-09-05 13:55:00,137.38,137.58,137.28,137.43,9515.0,137.38,137.58,137.28,137.43,9515.0
2024-09-05 14:00:00,137.43,137.47,137.17,137.18,3869.0,137.43,137.47,137.17,137.18,3869.0
2024-09-05 14:05:00,137.31,137.4,137.22,137.3,1151.0,137.31,137.4,137.22,137.3,1151.0
2024-09-05 14:10:00,137.39,137.48,137.21,137.23,9849.0,137.39,137.48,137.21,137.23,9849.0
2024-09-05 14:15:00,137.21,137.58,137.21,137.54,4388.0,137.21,137.58,137.21,137.54,4388.0
2024-09-05 14:20:00,137.62,137.62,137.28,137.36,2820.0,137.62,137.62,137.28,137.36,2820.0
2024-09-05 14:25:00,137.29,137.45,137.26,137.45,2126.0,137.29,137.45,137.26,137.45,2126.0
2024-09-05 14:30:00,137.34,137.59,137.24,137.49,3627.0,137.34,137.59,137.24,137.49,3627.0
2024-09-05 14:35:00,137.49,137.65,137.39,137.6,8205.0,137.49,137.65,137.39,137.6,8205.0
2024-09-05 14:40:00,137.55,137.84,137.44,137.78,6562.0,137.55,137.84,137.44,137.78,6562.0
2024-09-05 14:45:00,137.7,137.87,137.66,137.76,8406.0,137.7,137.87,137.66,137.76,8406.0
2024-09-05 14:50:00,137.81,138.25,137.72,137.89,5612.0,137.81,138.25,137.72,137.89,5612.0
2024-09-05 14:55:00,137.86,138.07,137.71,137.74,15557.0,137.86,138.07,137.71,137.74,15557.0
2024-09-05 15:00:00,137.63,137.85,137.48,137.66,17581.0,137.63,137.85,137.48,137.66,17581.0
2024-09-05 15:05:00,137.57,137.58,137.33,137.45,2200.0,137.57,137.58,137.33,137.45,2200.0
2024-09-05 15:10:00,137.44,137.45,137.24,137.24,4284.0,137.44,137.45,137.24,137.24,4284.0
2024-09-05 15:15:00,137.18,137.66,136.97,137.55,24472.0,137.18,137.66,136.97,137.55,24472.0
2024-09-05 15:20:00,137.58,138.0,137.47,137.91,6725.0,137.58,138.0,137.47,137.91,6725.0
2024-09-05 15:25:00,138.01,138.44,137.83,138.37,10296.0,138.01,138.44,137.83,138.37,10296.0
2024-09-05 15:30:00,138.37,138.53,138.35,138.53,6004.0,138.37,138.53,138.35,138.53,6004.0
2024-09-05 15:35:00,138.44,138.53,138.15,138.22,22182.0,138.44,138.53,138.15,138.22,22182.0
2024-09-05 15:40:00,138.13,138.3,138.05,138.25,13827.0,138.13,138.3,138.05,138.25,13827.0
2024-09-05 15:45:00,138.25,138.25,137.85,137.91,25602.0,138.25,138.25,137.85,137.91,25602.0
2024-09-05 15:50:00,137.91,138.05,137.68,138.04,38277.0,137.91,138.05,137.68,138.04,38277.0
2024-09-05 15:55:00,138.0,138.22,137.78,137.86,100125.0,138.0,138.22,137.78,137.86,100125.0
2024-09-06 09:30:00,136.75,137.8,135.26,135.59,35078.0,136.75,137.8,135.26,135.59,35078.0
2024-09-06 09:35:00,135.61,135.61,133.31,133.65,33909.0,135.61,135.61,133.31,133.65,33909.0
2024-09-06 09:40:00,133.58,134.3,132.77,133.26,44235.0,133.58,134.3,132.77,133.26,44235.0
2024-09-06 09:45:00,133.51,134.17,133.06,133.5,12808.0,133.51,134.17,133.06,133.5,12808.0
2024-09-06 09:50:00,133.38,134.08,133.15,133.27,46152.0,133.38,134.08,133.15,133.27,46152.0
2024-09-06 09:55:00,133.31,133.6,133.0,133.39,12225.0,133.31,133.6,133.0,133.39,12225.0
2024-09-06 10:00:00,133.1,133.66,132.77,133.44,31088.0,133.1,133.66,132.77,133.44,31088.0
2024-09-06 10:05:00,133.49,134.02,133.38,133.64,16245.0,133.49,134.02,133.38,133.64,16245.0
2024-09-06 10:10:00,133.61,134.56,133.53,134.43,63899.0,133.61,134.56,133.53,134.43,63899.0
2024-09-06 10:15:00,134.54,135.18,134.38,134.46,49246.0,134.54,135.18,134.38,134.46,49246.0
2024-09-06 10:20:00,134.59,134.59,133.45,133.58,25190.0,134.59,134.59,133.45,133.58,25190.0
2024-09-06 10:25:00,133.29,133.37,132.42,132.42,44716.0,133.29,133.37,132.42,132.42,44716.0
2024-09-06 10:30:00,132.56,133.16,132.37,132.54,34465.0,132.56,133.16,132.37,132.54,34465.0
2024-09-06 10:35:00,132.46,132.84,132.25,132.43,10415.0,132.46,132.84,132.25,132.43,10415.0
2024-09-06 10:40:00,132.3,132.53,131.86,132.22,23631.0,132.3,132.53,131.86,132.22,23631.0
2024-09-06 10:45:00,132.38,133.0,132.31,132.92,14456.0,132.38,133.0,132.31,132.92,14456.0
2024-09-06 10:50:00,132.86,132.95,132.01,132.16,31981.0,132.86,132.95,132.01,132.16,31981.0
2024-09-06 10:55:00,132.04,132.29,131.45,131.78,32943.0,132.04,132.29,131.45,131.78,32943.0
2024-09-06 11:00:00,131.85,133.23,131.72,132.64,16837.0,131.85,133.23,131.72,132.64,16837.0
2024-09-06 11:05:00,132.74,132.93,132.16,132.32,27681.0,132.74,132.93,132.16,132.32,27681.0
2024-09-06 11:10:00,132.32,132.4,131.94,132.12,10721.0,132.32,132.4,131.94,132.12,10721.0
2024-09-06 11:15:00,132.21,132.21,131.42,131.8,6678.0,132.21,132.21,131.42,131.8,6678.0
2024-09-06 11:20:00,131.87,132.28,131.85,132.06,31616.0,131.87,132.28,131.85,132.06,31616.0
2024-09-06 11:25:00,131.95,132.16,131.53,131.8,4174.0,131.95,132.16,131.53,131.8,4174.0
2024-09-06 11:30:00,131.91,132.12,131.6,131.84,6905.0,131.91,132.12,131.6,131.84,6905.0
2024-09-06 11:35:00,131.92,132.02,131.6,131.75,4750.0,131.92,132.02,131.6,131.75,4750.0
2024-09-06 11:40:00,131.63,131.63,131.35,131.42,5064.0,131.63,131.63,131.35,131.42,5064.0
2024-09-06 11:45:00,131.42,131.79,131.34,131.79,6388.0,131.42,131.79,131.34,131.79,6388.0
2024-09-06 11:50:00,131.83,131.94,131.53,131.91,7248.0,131.83,131.94,131.53,131.91,7248.0
2024-09-06 11:55:00,131.98,132.27,131.83,131.95,12101.0,131.98,132.27,131.83,131.95,12101.0
2024-09-06 12:00:00,131.98,132.22,131.92,132.04,5379.0,131.98,132.22,131.92,132.04,5379.0
2024-09-06 12:05:00,132.04,132.41,132.02,132.1,5416.0,132.04,132.41,132.02,132.1,5416.0
2024-09-06 12:10:00,132.24,132.24,131.86,132.08,4000.0,132.24,132.24,131.86,132.08,4000.0
2024-09-06 12:15:00,132.12,132.15,131.86,131.86,4917.0,132.12,132.15,131.86,131.86,4917.0
2024-09-06 12:20:00,131.97,132.16,131.93,132.09,5007.0,131.97,132.16,131.93,132.09,5007.0
2024-09-06 12:25:00,132.07,132.31,131.87,131.87,6592.0,132.07,132.31,131.87,131.87,6592.0
2024-09-06 12:30:00,131.9,132.01,131.54,131.94,10479.0,131.9,132.01,131.54,131.94,10479.0
2024-09-06 12:35:00,132.08,132.25,131.77,131.91,9504.0,132.08,132.25,131.77,131.91,9504.0
2024-09-06 12:40:00,131.84,132.0,131.56,131.66,9664.0,131.84,132.0,131.56,131.66,9664.0
2024-09-06 12:45:00,131.66,131.67,131.17,131.34,28262.0,131.66,131.67,131.17,131.34,28262.0
2024-09-06 12:50:00,131.28,131.31,131.05,131.2,19842.0,131.28,131.31,131.05,131.2,19842.0
2024-09-06 12:55:00,131.2,131.59,131.11,131.52,30056.0,131.2,131.59,131.11,131.52,30056.0
2024-09-06 13:00:00,131.43,131.49,131.16,131.38,5940.0,131.43,131.49,131.16,131.38,5940.0
2024-09-06 13:05:00,131.38,131.67,131.28,131.64,4851.0,131.38,131.67,131.28,131.64,4851.0
2024-09-06 13:10:00,131.61,131.85,131.6,131.65,7122.0,131.61,131.85,131.6,131.65,7122.0
2024-09-06 13:15:00,131.65,131.73,131.54,131.65,3454.0,131.65,131.73,131.54,131.65,3454.0
2024-09-06 13:20:00,131.76,132.09,131.67,132.09,10821.0,131.76,132.09,131.67,132.09,10821.0
2024-09-06 13:25:00,132.06,132.06,131.4,131.41,7503.0,132.06,132.06,131.4,131.41,7503.0
2024-09-06 13:30:00,131.41,131.47,131.19,131.37,5883.0,131.41,131.47,131.19,131.37,5883.0
2024-09-06 13:35:00,131.21,131.38,130.82,130.87,15189.0,131.21,131.38,130.82,130.87,15189.0
2024-09-06 13:40:00,130.89,131.17,130.87,131.11,9130.0,130.89,131.17,130.87,131.11,9130.0
2024-09-06 13:45:00,131.17,131.45,131.0,131.45,8463.0,131.17,131.45,131.0,131.45,8463.0
2024-09-06 13:50:00,131.37,131.78,131.35,131.78,8159.0,131.37,131.78,131.35,131.78,8159.0
2024-09-06 13:55:00,131.79,131.86,131.59,131.72,10056.0,131.79,131.86,131.59,131.72,10056.0
2024-09-06 14:00:00,131.75,131.75,131.31,131.31,3200.0,131.75,131.75,131.31,131.31,3200.0
2024-09-06 14:05:00,131.46,131.48,131.22,131.29,4283.0,131.46,131.48,131.22,131.29,4283.0
2024-09-06 14:10:00,131.35,131.49,131.26,131.33,27960.0,131.35,131.49,131.26,131.33,27960.0
2024-09-06 14:15:00,131.33,131.5,131.23,131.23,6243.0,131.33,131.5,131.23,131.23,6243.0
2024-09-06 14:20:00,131.11,131.24,131.07,131.11,8479.0,131.11,131.24,131.07,131.11,8479.0
2024-09-06 14:25:00,131.19,131.39,131.14,131.32,8529.0,131.19,131.39,131.14,131.32,8529.0
2024-09-06 14:30:00,131.31,131.5,131.18,131.24,8055.0,131.31,131.5,131.18,131.24,8055.0
2024-09-06 14:35:00,131.2,131.2,130.87,131.08,13826.0,131.2,131.2,130.87,131.08,13826.0
2024-09-06 14:40:00,131.1,131.23,130.91,131.15,18127.0,131.1,131.23,130.91,131.15,18127.0
2024-09-06 14:45:00,131.15,131.25,130.98,131.25,6564.0,131.15,131.25,130.98,131.25,6564.0
2024-09-06 14:50:00,131.22,131.32,131.09,131.23,6712.0,131.22,131.32,131.09,131.23,6712.0
2024-09-06 14:55:00,131.12,131.38,131.04,131.19,13628.0,131.12,131.38,131.04,131.19,13628.0
2024-09-06 15:00:00,131.08,131.35,131.07,131.27,11147.0,131.08,131.35,131.07,131.27,11147.0
2024-09-06 15:05:00,131.34,131.62,131.15,131.3,43929.0,131.34,131.62,131.15,131.3,43929.0
2024-09-06 15:10:00,131.3,131.33,131.06,131.12,14541.0,131.3,131.33,131.06,131.12,14541.0
2024-09-06 15:15:00,131.12,131.12,130.76,130.78,14723.0,131.12,131.12,130.76,130.78,14723.0
2024-09-06 15:20:00,130.73,130.86,130.55,130.65,18269.0,130.73,130.86,130.55,130.65,18269.0
2024-09-06 15:25:00,130.55,131.46,130.55,131.41,26813.0,130.55,131.46,130.55,131.41,26813.0
2024-09-06 15:30:00,131.37,131.57,131.06,131.36,25193.0,131.37,131.57,131.06,131.36,25193.0
2024-09-06 15:35:00,131.41,131.41,130.73,130.78,26134.0,131.41,131.41,130.73,130.78,26134.0
2024-09-06 15:40:00,130.77,130.79,130.53,130.57,18839.0,130.77,130.79,130.53,130.57,18839.0
2024-09-06 15:45:00,130.57,131.24,130.5,131.19,25150.0,130.57,131.24,130.5,131.19,25150.0
2024-09-06 15:50:00,131.21,131.27,130.62,130.8,75566.0,131.21,131.27,130.62,130.8,75566.0
2024-09-06 15:55:00,130.75,131.14,130.36,131.05,150046.0,130.75,131.14,130.36,131.05,150046.0
2024-09-09 09:30:00,131.93,132.5,131.14,131.87,39976.0,131.93,132.5,131.14,131.87,39976.0
2024-09-09 09:35:00,131.97,132.0,131.29,132.0,10546.0,131.97,132.0,131.29,132.0,10546.0
2024-09-09 09:40:00,131.69,131.77,131.14,131.47,7799.0,131.69,131.77,131.14,131.47,7799.0
2024-09-09 09:45:00,131.44,132.14,131.44,132.14,8051.0,131.44,132.14,131.44,132.14,8051.0
2024-09-09 09:50:00,131.83,131.99,131.68,131.92,4946.0,131.83,131.99,131.68,131.92,4946.0
2024-09-09 09:55:00,132.0,132.27,131.81,132.09,18550.0,132.0,132.27,131.81,132.09,18550.0
2024-09-09 10:00:00,132.11,132.64,132.11,132.56,6891.0,132.11,132.64,132.11,132.56,6891.0
2024-09-09 10:05:00,132.44,132.74,132.22,132.68,16896.0,132.44,132.74,132.22,132.68,16896.0
2024-09-09 10:10:00,132.71,133.15,132.71,133.0,32720.0,132.71,133.15,132.71,133.0,32720.0
2024-09-09 10:15:00,132.98,133.11,132.49,132.6,16351.0,132.98,133.11,132.49,132.6,16351.0
2024-09-09 10:20:00,132.47,132.68,132.11,132.41,8514.0,132.47,132.68,132.11,132.41,8514.0
2024-09-09 10:25:00,132.44,133.0,132.43,132.78,6804.0,132.44,133.0,132.43,132.78,6804.0
2024-09-09 10:30:00,132.7,132.86,132.6,132.76,30600.0,132.7,132.86,132.6,132.76,30600.0
2024-09-09 10:35:00,132.85,132.87,132.32,132.39,41533.0,132.85,132.87,132.32,132.39,41533.0
2024-09-09 10:40:00,132.25,132.31,131.95,132.11,10540.0,132.25,132.31,131.95,132.11,10540.0
2024-09-09 10:45:00,132.26,132.69,132.08,132.69,8474.0,132.26,132.69,132.08,132.69,8474.0
2024-09-09 10:50:00,132.61,132.7,132.39,132.4,6142.0,132.61,132.7,132.39,132.4,6142.0
2024-09-09 10:55:00,132.68,132.69,132.18,132.27,12129.0,132.68,132.69,132.18,132.27,12129.0
2024-09-09 11:00:00,132.28,132.58,132.14,132.57,18572.0,132.28,132.58,132.14,132.57,18572.0
2024-09-09 11:05:00,132.58,132.76,132.57,132.69,13599.0,132.58,132.76,132.57,132.69,13599.0
2024-09-09 11:10:00,132.69,132.69,132.45,132.49,6509.0,132.69,132.69,132.45,132.49,6509.0
2024-09-09 11:15:00,132.58,132.58,132.34,132.48,4369.0,132.58,132.58,132.34,132.48,4369.0
2024-09-09 11:20:00,132.43,132.9,132.39,132.74,13669.0,132.43,132.9,132.39,132.74,13669.0
2024-09-09 11:25:00,132.67,133.02,132.67,132.98,16404.0,132.67,133.02,132.67,132.98,16404.0
2024-09-09 11:30:00,133.01,133.45,132.91,133.22,26889.0,133.01,133.45,132.91,133.22,26889.0
2024-09-09 11:35:00,133.33,133.57,133.21,133.57,5351.0,133.33,133.57,133.21,133.57,5351.0
2024-09-09 11:40:00,133.5,133.58,133.33,133.34,3287.0,133.5,133.58,133.33,133.34,3287.0
2024-09-09 11:45:00,133.4,133.76,133.32,133.76,8046.0,133.4,133.76,133.32,133.76,8046.0
2024-09-09 11:50:00,133.75,134.01,133.72,133.85,8111.0,133.75,134.01,133.72,133.85,8111.0
2024-09-09 11:55:00,134.04,134.04,133.87,134.0,3000.0,134.04,134.04,133.87,134.0,3000.0
2024-09-09 12:00:00,134.04,134.08,133.78,133.88,7178.0,134.04,134.08,133.78,133.88,7178.0
2024-09-09 12:05:00,133.83,133.9,133.73,133.77,5837.0,133.83,133.9,133.73,133.77,5837.0
2024-09-09 12:10:00,133.92,134.04,133.76,133.95,4915.0,133.92,134.04,133.76,133.95,4915.0
2024-09-09 12:15:00,134.04,134.41,134.02,134.28,3670.0,134.04,134.41,134.02,134.28,3670.0
2024-09-09 12:20:00,134.35,134.77,134.35,134.46,18312.0,134.35,134.77,134.35,134.46,18312.0
2024-09-09 12:25:00,134.51,134.54,134.38,134.5,8210.0,134.51,134.54,134.38,134.5,8210.0
2024-09-09 12:30:00,134.38,134.59,134.38,134.48,6225.0,134.38,134.59,134.38,134.48,6225.0
2024-09-09 12:35:00,134.65,135.05,134.54,135.05,12059.0,134.65,135.05,134.54,135.05,12059.0
2024-09-09 12:40:00,135.0,135.31,134.85,135.11,10272.0,135.0,135.31,134.85,135.11,10272.0
2024-09-09 12:45:00,135.21,135.3,135.04,135.16,17554.0,135.21,135.3,135.04,135.16,17554.0
2024-09-09 12:50:00,135.11,135.56,135.11,135.52,13617.0,135.11,135.56,135.11,135.52,13617.0
2024-09-09 12:55:00,135.56,135.78,135.49,135.78,8311.0,135.56,135.78,135.49,135.78,8311.0
2024-09-09 13:00:00,135.78,135.96,135.7,135.87,6557.0,135.78,135.96,135.7,135.87,6557.0
2024-09-09 13:05:00,135.87,136.05,135.87,136.0,7600.0,135.87,136.05,135.87,136.0,7600.0
2024-09-09 13:10:00,136.13,136.21,135.92,136.02,8050.0,136.13,136.21,135.92,136.02,8050.0
2024-09-09 13:15:00,135.97,136.14,135.82,136.11,11981.0,135.97,136.14,135.82,136.11,11981.0
2024-09-09 13:20:00,136.11,136.16,135.98,136.12,3454.0,136.11,136.16,135.98,136.12,3454.0
2024-09-09 13:25:00,136.12,136.12,135.19,135.43,26164.0,136.12,136.12,135.19,135.43,26164.0
2024-09-09 13:30:00,135.41,135.51,134.91,134.94,9708.0,135.41,135.51,134.91,134.94,9708.0
2024-09-09 13:35:00,135.04,135.07,134.77,134.93,5752.0,135.04,135.07,134.77,134.93,5752.0
2024-09-09 13:40:00,134.93,134.94,134.06,134.25,16763.0,134.93,134.94,134.06,134.25,16763.0
2024-09-09 13:45:00,134.25,134.42,134.1,134.28,8475.0,134.25,134.42,134.1,134.28,8475.0
2024-09-09 13:50:00,134.17,134.2,133.89,133.89,5465.0,134.17,134.2,133.89,133.89,5465.0
2024-09-09 13:55:00,133.95,134.0,133.56,133.64,5626.0,133.95,134.0,133.56,133.64,5626.0
2024-09-09 14:00:00,133.74,133.83,133.57,133.68,3366.0,133.74,133.83,133.57,133.68,3366.0
2024-09-09 14:05:00,133.65,133.88,133.58,133.67,17175.0,133.65,133.88,133.58,133.67,17175.0
2024-09-09 14:10:00,133.71,133.73,133.61,133.62,1726.0,133.71,133.73,133.61,133.62,1726.0
2024-09-09 14:15:00,133.62,133.69,133.53,133.65,5262.0,133.62,133.69,133.53,133.65,5262.0
2024-09-09 14:20:00,133.68,133.75,133.55,133.57,5920.0,133.68,133.75,133.55,133.57,5920.0
2024-09-09 14:25:00,133.58,133.84,133.55,133.74,5502.0,133.58,133.84,133.55,133.74,5502.0
2024-09-09 14:30:00,133.74,134.04,133.74,134.04,4598.0,133.74,134.04,133.74,134.04,4598.0
2024-09-09 14:35:00,134.01,134.26,133.94,134.13,15175.0,134.01,134.26,133.94,134.13,15175.0
2024-09-09 14:40:00,134.13,134.29,133.87,133.97,12191.0,134.13,134.29,133.87,133.97,12191.0
2024-09-09 14:45:00,134.04,134.22,134.04,134.18,10072.0,134.04,134.22,134.04,134.18,10072.0
2024-09-09 14:50:00,134.18,134.67,134.14,134.62,13887.0,134.18,134.67,134.14,134.62,13887.0
2024-09-09 14:55:00,134.62,134.7,134.3,134.44,9010.0,134.62,134.7,134.3,134.44,9010.0
2024-09-09 15:00:00,134.34,134.49,134.23,134.24,9967.0,134.34,134.49,134.23,134.24,9967.0
2024-09-09 15:05:00,134.21,134.21,134.06,134.15,9201.0,134.21,134.21,134.06,134.15,9201.0
2024-09-09 15:10:00,134.15,134.15,133.66,133.71,13893.0,134.15,134.15,133.66,133.71,13893.0
2024-09-09 15:15:00,133.74,133.8,133.68,133.72,9148.0,133.74,133.8,133.68,133.72,9148.0
2024-09-09 15:20:00,133.74,133.75,133.52,133.67,13150.0,133.74,133.75,133.52,133.67,13150.0
2024-09-09 15:25:00,133.69,133.93,133.66,133.75,13051.0,133.69,133.93,133.66,133.75,13051.0
2024-09-09 15:30:00,133.81,134.06,133.5,133.58,16966.0,133.81,134.06,133.5,133.58,16966.0
2024-09-09 15:35:00,133.58,133.6,133.19,133.37,13082.0,133.58,133.6,133.19,133.37,13082.0
2024-09-09 15:40:00,133.43,133.59,133.36,133.44,10554.0,133.43,133.59,133.36,133.44,10554.0
2024-09-09 15:45:00,133.4,133.58,133.39,133.44,23012.0,133.4,133.58,133.39,133.44,23012.0
2024-09-09 15:50:00,133.41,133.62,133.22,133.56,31422.0,133.41,133.62,133.22,133.56,31422.0
2024-09-09 15:55:00,133.6,133.72,133.12,133.27,103580.0,133.6,133.72,133.12,133.27,103580.0
2024-09-10 09:30:00,133.25,136.6,132.66,135.7,55305.0,133.25,136.6,132.66,135.7,55305.0
2024-09-10 09:35:00,135.53,135.8,135.0,135.39,15697.0,135.53,135.8,135.0,135.39,15697.0
2024-09-10 09:40:00,135.5,137.75,135.5,136.56,61560.0,135.5,137.75,135.5,136.56,61560.0
2024-09-10 09:45:00,136.56,136.87,135.03,135.5,40518.0,136.56,136.87,135.03,135.5,40518.0
2024-09-10 09:50:00,135.33,135.48,133.71,133.71,38359.0,135.33,135.48,133.71,133.71,38359.0
2024-09-10 09:55:00,133.62,133.9,132.7,132.82,28678.0,133.62,133.9,132.7,132.82,28678.0
2024-09-10 10:00:00,132.81,132.89,132.52,132.59,11185.0,132.81,132.89,132.52,132.59,11185.0
2024-09-10 10:05:00,132.59,133.14,132.27,132.95,29175.0,132.59,133.14,132.27,132.95,29175.0
2024-09-10 10:10:00,132.95,132.95,132.26,132.27,14771.0,132.95,132.95,132.26,132.27,14771.0
2024-09-10 10:15:00,132.32,132.99,132.13,132.94,28718.0,132.32,132.99,132.13,132.94,28718.0
2024-09-10 10:20:00,132.94,132.94,132.14,132.49,9282.0,132.94,132.94,132.14,132.49,9282.0
2024-09-10 10:25:00,132.47,133.58,132.47,133.57,8155.0,132.47,133.58,132.47,133.57,8155.0
2024-09-10 10:30:00,133.51,133.51,132.64,132.67,4010.0,133.51,133.51,132.64,132.67,4010.0
2024-09-10 10:35:00,132.67,132.95,132.52,132.57,9715.0,132.67,132.95,132.52,132.57,9715.0
2024-09-10 10:40:00,132.75,133.01,132.02,132.03,24571.0,132.75,133.01,132.02,132.03,24571.0
2024-09-10 10:45:00,132.02,132.23,131.92,132.0,31153.0,132.02,132.23,131.92,132.0,31153.0
2024-09-10 10:50:00,132.11,132.15,131.37,131.55,40879.0,132.11,132.15,131.37,131.55,40879.0
2024-09-10 10:55:00,131.51,131.74,131.4,131.56,8479.0,131.51,131.74,131.4,131.56,8479.0
2024-09-10 11:00:00,131.53,131.64,130.7,131.04,28542.0,131.53,131.64,130.7,131.04,28542.0
2024-09-10 11:05:00,130.9,131.7,130.88,131.66,7630.0,130.9,131.7,130.88,131.66,7630.0
2024-09-10 11:10:00,131.8,131.81,130.68,131.02,8450.0,131.8,131.81,130.68,131.02,8450.0
2024-09-10 11:15:00,130.8,131.08,130.7,130.8,10106.0,130.8,131.08,130.7,130.8,10106.0
2024-09-10 11:20:00,130.71,130.84,130.25,130.56,32025.0,130.71,130.84,130.25,130.56,32025.0
2024-09-10 11:25:00,130.62,130.98,130.56,130.8,40734.0,130.62,130.98,130.56,130.8,40734.0
2024-09-10 11:30:00,130.87,131.22,130.47,130.64,12935.0,130.87,131.22,130.47,130.64,12935.0
2024-09-10 11:35:00,130.51,130.72,130.28,130.42,11819.0,130.51,130.72,130.28,130.42,11819.0
2024-09-10 11:40:00,130.41,130.56,130.29,130.41,5315.0,130.41,130.56,130.29,130.41,5315.0
2024-09-10 11:45:00,130.26,130.46,129.59,129.66,22750.0,130.26,130.46,129.59,129.66,22750.0
2024-09-10 11:50:00,129.78,129.78,129.13,129.3,8630.0,129.78,129.78,129.13,129.3,8630.0
2024-09-10 11:55:00,129.34,129.44,128.82,128.82,18388.0,129.34,129.44,128.82,128.82,18388.0
2024-09-10 12:00:00,128.83,129.08,128.52,128.94,11193.0,128.83,129.08,128.52,128.94,11193.0
2024-09-10 12:05:00,128.97,129.34,128.9,129.09,5914.0,128.97,129.34,128.9,129.09,5914.0
2024-09-10 12:10:00,129.13,129.32,128.95,129.14,6115.0,129.13,129.32,128.95,129.14,6115.0
2024-09-10 12:15:00,129.29,129.45,129.14,129.38,5622.0,129.29,129.45,129.14,129.38,5622.0
2024-09-10 12:20:00,129.46,129.48,128.77,129.0,14056.0,129.46,129.48,128.77,129.0,14056.0
2024-09-10 12:25:00,128.93,129.04,128.7,128.77,13009.0,128.93,129.04,128.7,128.77,13009.0
2024-09-10 12:30:00,128.71,128.86,128.55,128.69,15342.0,128.71,128.86,128.55,128.69,15342.0
2024-09-10 12:35:00,128.68,128.92,128.57,128.84,11156.0,128.68,128.92,128.57,128.84,11156.0
2024-09-10 12:40:00,128.84,129.0,128.8,128.93,7996.0,128.84,129.0,128.8,128.93,7996.0
2024-09-10 12:45:00,128.93,128.93,128.64,128.81,5139.0,128.93,128.93,128.64,128.81,5139.0
2024-09-10 12:50:00,128.72,129.02,128.72,128.96,7156.0,128.72,129.02,128.72,128.96,7156.0
2024-09-10 12:55:00,128.95,128.95,128.66,128.66,6871.0,128.95,128.95,128.66,128.66,6871.0
2024-09-10 13:00:00,128.77,128.93,128.7,128.84,8454.0,128.77,128.93,128.7,128.84,8454.0
2024-09-10 13:05:00,128.84,128.95,128.76,128.81,9031.0,128.84,128.95,128.76,128.81,9031.0
2024-09-10 13:10:00,128.87,129.07,128.7,128.7,10242.0,128.87,129.07,128.7,128.7,10242.0
2024-09-10 13:15:00,128.75,128.86,128.55,128.55,4842.0,128.75,128.86,128.55,128.55,4842.0
2024-09-10 13:20:00,128.53,128.58,128.07,128.55,13221.0,128.53,128.58,128.07,128.55,13221.0
2024-09-10 13:25:00,128.58,128.7,128.32,128.42,6365.0,128.58,128.7,128.32,128.42,6365.0
2024-09-10 13:30:00,128.44,128.74,128.32,128.64,7884.0,128.44,128.74,128.32,128.64,7884.0
2024-09-10 13:35:00,128.64,128.77,128.46,128.46,8213.0,128.64,128.77,128.46,128.46,8213.0
2024-09-10 13:40:00,128.52,128.81,128.47,128.7,10555.0,128.52,128.81,128.47,128.7,10555.0
2024-09-10 13:45:00,128.7,129.09,128.7,129.0,9385.0,128.7,129.09,128.7,129.0,9385.0
2024-09-10 13:50:00,129.0,129.4,129.0,129.28,11639.0,129.0,129.4,129.0,129.28,11639.0
2024-09-10 13:55:00,129.28,129.32,129.18,129.3,3802.0,129.28,129.32,129.18,129.3,3802.0
2024-09-10 14:00:00,129.3,129.54,129.22,129.25,19228.0,129.3,129.54,129.22,129.25,19228.0
2024-09-10 14:05:00,129.23,129.51,129.14,129.44,19254.0,129.23,129.51,129.14,129.44,19254.0
2024-09-10 14:10:00,129.45,129.74,129.44,129.68,15470.0,129.45,129.74,129.44,129.68,15470.0
2024-09-10 14:15:00,129.74,130.15,129.74,130.09,42641.0,129.74,130.15,129.74,130.09,42641.0
2024-09-10 14:20:00,130.08,130.39,130.08,130.37,19446.0,130.08,130.39,130.08,130.37,19446.0
2024-09-10 14:25:00,130.36,130.66,130.36,130.66,11155.0,130.36,130.66,130.36,130.66,11155.0
2024-09-10 14:30:00,130.77,130.9,130.49,130.86,8217.0,130.77,130.9,130.49,130.86,8217.0
2024-09-10 14:35:00,130.79,130.99,130.56,130.88,19948.0,130.79,130.99,130.56,130.88,19948.0
2024-09-10 14:40:00,130.88,130.89,130.68,130.75,9475.0,130.88,130.89,130.68,130.75,9475.0
2024-09-10 14:45:00,130.77,130.85,130.21,130.25,10949.0,130.77,130.85,130.21,130.25,10949.0
2024-09-10 14:50:00,130.21,130.27,129.9,130.0,35741.0,130.21,130.27,129.9,130.0,35741.0
2024-09-10 14:55:00,130.0,130.07,129.86,129.93,21993.0,130.0,130.07,129.86,129.93,21993.0
2024-09-10 15:00:00,129.91,130.12,129.48,129.5,14864.0,129.91,130.12,129.48,129.5,14864.0
2024-09-10 15:05:00,129.49,129.57,129.01,129.11,12252.0,129.49,129.57,129.01,129.11,12252.0
2024-09-10 15:10:00,129.11,129.18,128.75,129.06,15416.0,129.11,129.18,128.75,129.06,15416.0
2024-09-10 15:15:00,129.08,129.6,128.98,128.98,39806.0,129.08,129.6,128.98,128.98,39806.0
2024-09-10 15:20:00,129.06,129.34,129.06,129.31,19351.0,129.06,129.34,129.06,129.31,19351.0
2024-09-10 15:25:00,129.31,129.5,129.28,129.49,26229.0,129.31,129.5,129.28,129.49,26229.0
2024-09-10 15:30:00,129.46,129.93,129.42,129.8,12952.0,129.46,129.93,129.42,129.8,12952.0
2024-09-10 15:35:00,129.8,129.9,129.57,129.64,11404.0,129.8,129.9,129.57,129.64,11404.0
2024-09-10 15:40:00,129.64,129.83,129.62,129.76,21047.0,129.64,129.83,129.62,129.76,21047.0
2024-09-10 15:45:00,129.8,129.8,129.46,129.46,24142.0,129.8,129.8,129.46,129.46,24142.0
2024-09-10 15:50:00,129.45,129.99,129.31,129.96,31963.0,129.45,129.99,129.31,129.96,31963.0
2024-09-10 15:55:00,129.99,130.12,129.69,129.83,93366.0,129.99,130.12,129.69,129.83,93366.0
2024-09-11 09:30:00,129.81,131.24,129.79,130.42,45093.0,129.81,131.24,129.79,130.42,45093.0
2024-09-11 09:35:00,130.42,131.12,130.01,130.96,32003.0,130.42,131.12,130.01,130.96,32003.0
2024-09-11 09:40:00,130.92,132.0,130.71,131.67,39475.0,130.92,132.0,130.71,131.67,39475.0
2024-09-11 09:45:00,131.77,133.27,131.77,132.44,55348.0,131.77,133.27,131.77,132.44,55348.0
2024-09-11 09:50:00,132.42,132.78,131.72,132.55,29352.0,132.42,132.78,131.72,132.55,29352.0
2024-09-11 09:55:00,132.42,133.13,132.02,132.24,43633.0,132.42,133.13,132.02,132.24,43633.0
2024-09-11 10:00:00,132.12,132.12,130.43,130.47,35363.0,132.12,132.12,130.43,130.47,35363.0
2024-09-11 10:05:00,130.33,130.33,128.67,129.15,22731.0,130.33,130.33,128.67,129.15,22731.0
2024-09-11 10:10:00,129.13,129.94,128.93,129.16,10809.0,129.13,129.94,128.93,129.16,10809.0
2024-09-11 10:15:00,129.19,129.42,128.83,129.06,14363.0,129.19,129.42,128.83,129.06,14363.0
2024-09-11 10:20:00,129.03,129.96,128.79,129.96,21445.0,129.03,129.96,128.79,129.96,21445.0
2024-09-11 10:25:00,130.0,130.28,129.54,129.65,17227.0,130.0,130.28,129.54,129.65,17227.0
2024-09-11 10:30:00,129.59,129.69,129.29,129.55,8503.0,129.59,129.69,129.29,129.55,8503.0
2024-09-11 10:35:00,129.57,129.76,129.08,129.14,18591.0,129.57,129.76,129.08,129.14,18591.0
2024-09-11 10:40:00,129.1,129.3,128.73,128.73,25638.0,129.1,129.3,128.73,128.73,25638.0
2024-09-11 10:45:00,128.92,128.96,128.18,128.4,28844.0,128.92,128.96,128.18,128.4,28844.0
2024-09-11 10:50:00,128.36,129.42,128.36,129.2,42183.0,128.36,129.42,128.36,129.2,42183.0
2024-09-11 10:55:00,129.32,129.92,129.19,129.91,17241.0,129.32,129.92,129.19,129.91,17241.0
2024-09-11 11:00:00,129.94,130.0,129.66,129.84,6513.0,129.94,130.0,129.66,129.84,6513.0
2024-09-11 11:05:00,129.99,130.0,129.28,129.28,15044.0,129.99,130.0,129.28,129.28,15044.0
2024-09-11 11:10:00,129.23,129.99,129.23,129.99,16384.0,129.23,129.99,129.23,129.99,16384.0
2024-09-11 11:15:00,129.88,130.05,129.83,129.99,11676.0,129.88,130.05,129.83,129.99,11676.0
2024-09-11 11:20:00,129.99,129.99,129.2,129.39,9163.0,129.99,129.99,129.2,129.39,9163.0
2024-09-11 11:25:00,129.39,129.54,129.25,129.39,6230.0,129.39,129.54,129.25,129.39,6230.0
2024-09-11 11:30:00,129.5,129.54,129.02,129.07,29423.0,129.5,129.54,129.02,129.07,29423.0
2024-09-11 11:35:00,129.14,129.7,129.14,129.5,18778.0,129.14,129.7,129.14,129.5,18778.0
2024-09-11 11:40:00,129.79,129.79,129.46,129.68,7823.0,129.79,129.79,129.46,129.68,7823.0
2024-09-11 11:45:00,129.66,130.07,129.65,129.97,13181.0,129.66,130.07,129.65,129.97,13181.0
2024-09-11 11:50:00,130.08,130.08,129.5,129.58,7880.0,130.08,130.08,129.5,129.58,7880.0
2024-09-11 11:55:00,129.5,129.77,128.8,129.77,14174.0,129.5,129.77,128.8,129.77,14174.0
2024-09-11 12:00:00,129.82,130.02,129.7,130.02,3938.0,129.82,130.02,129.7,130.02,3938.0
2024-09-11 12:05:00,130.1,130.41,130.1,130.15,14935.0,130.1,130.41,130.1,130.15,14935.0
2024-09-11 12:10:00,130.26,130.5,130.18,130.5,6918.0,130.26,130.5,130.18,130.5,6918.0
2024-09-11 12:15:00,130.49,130.6,130.44,130.53,3307.0,130.49,130.6,130.44,130.53,3307.0
2024-09-11 12:20:00,130.53,130.6,130.26,130.42,7917.0,130.53,130.6,130.26,130.42,7917.0
2024-09-11 12:25:00,130.38,130.82,130.37,130.82,2818.0,130.38,130.82,130.37,130.82,2818.0
2024-09-11 12:30:00,130.81,130.85,130.62,130.73,4540.0,130.81,130.85,130.62,130.73,4540.0
2024-09-11 12:35:00,130.73,130.85,130.57,130.85,9596.0,130.73,130.85,130.57,130.85,9596.0
2024-09-11 12:40:00,130.81,130.81,130.5,130.59,7506.0,130.81,130.81,130.5,130.59,7506.0
2024-09-11 12:45:00,130.58,130.6,130.19,130.3,6053.0,130.58,130.6,130.19,130.3,6053.0
2024-09-11 12:50:00,130.29,130.57,130.29,130.4,4593.0,130.29,130.57,130.29,130.4,4593.0
2024-09-11 12:55:00,130.29,130.58,130.15,130.17,21683.0,130.29,130.58,130.15,130.17,21683.0
2024-09-11 13:00:00,130.25,130.55,130.13,130.35,12856.0,130.25,130.55,130.13,130.35,12856.0
2024-09-11 13:05:00,130.35,130.61,130.21,130.42,9672.0,130.35,130.61,130.21,130.42,9672.0
2024-09-11 13:10:00,130.5,130.69,130.48,130.64,8274.0,130.5,130.69,130.48,130.64,8274.0
2024-09-11 13:15:00,130.51,130.67,130.32,130.34,5896.0,130.51,130.67,130.32,130.34,5896.0
2024-09-11 13:20:00,130.29,130.31,129.85,129.85,9060.0,130.29,130.31,129.85,129.85,9060.0
2024-09-11 13:25:00,129.86,130.33,129.86,130.31,4943.0,129.86,130.33,129.86,130.31,4943.0
2024-09-11 13:30:00,130.32,130.5,130.22,130.5,18688.0,130.32,130.5,130.22,130.5,18688.0
2024-09-11 13:35:00,130.4,130.92,130.38,130.92,24865.0,130.4,130.92,130.38,130.92,24865.0
2024-09-11 13:40:00,130.98,131.0,130.79,130.9,9007.0,130.98,131.0,130.79,130.9,9007.0
2024-09-11 13:45:00,130.9,131.02,130.86,131.02,9834.0,130.9,131.02,130.86,131.02,9834.0
2024-09-11 13:50:00,131.0,131.0,130.12,130.12,10123.0,131.0,131.0,130.12,130.12,10123.0
2024-09-11 13:55:00,130.14,130.14,129.7,129.88,17547.0,130.14,130.14,129.7,129.88,17547.0
2024-09-11 14:00:00,129.84,129.92,129.64,129.79,6025.0,129.84,129.92,129.64,129.79,6025.0
2024-09-11 14:05:00,129.72,129.88,129.5,129.5,7521.0,129.72,129.88,129.5,129.5,7521.0
2024-09-11 14:10:00,129.54,129.62,129.32,129.35,7205.0,129.54,129.62,129.32,129.35,7205.0
2024-09-11 14:15:00,129.4,129.42,129.14,129.31,6795.0,129.4,129.42,129.14,129.31,6795.0
2024-09-11 14:20:00,129.28,129.63,129.28,129.56,8207.0,129.28,129.63,129.28,129.56,8207.0
2024-09-11 14:25:00,129.51,129.65,129.34,129.64,12755.0,129.51,129.65,129.34,129.64,12755.0
2024-09-11 14:30:00,129.62,129.72,129.52,129.62,8407.0,129.62,129.72,129.52,129.62,8407.0
2024-09-11 14:35:00,129.55,129.91,129.36,129.81,13852.0,129.55,129.91,129.36,129.81,13852.0
2024-09-11 14:40:00,129.89,130.15,129.83,130.02,9092.0,129.89,130.15,129.83,130.02,9092.0
2024-09-11 14:45:00,129.94,129.95,129.42,129.82,9575.0,129.94,129.95,129.42,129.82,9575.0
2024-09-11 14:50:00,129.77,129.77,129.35,129.61,8141.0,129.77,129.77,129.35,129.61,8141.0
2024-09-11 14:55:00,129.57,129.81,129.56,129.64,7219.0,129.57,129.81,129.56,129.64,7219.0
2024-09-11 15:00:00,129.73,129.73,129.32,129.43,9810.0,129.73,129.73,129.32,129.43,9810.0
2024-09-11 15:05:00,129.49,129.61,129.39,129.47,5737.0,129.49,129.61,129.39,129.47,5737.0
2024-09-11 15:10:00,129.47,129.79,129.34,129.78,8507.0,129.47,129.79,129.34,129.78,8507.0
2024-09-11 15:15:00,129.86,130.2,129.86,130.15,8554.0,129.86,130.2,129.86,130.15,8554.0
2024-09-11 15:20:00,130.07,130.39,130.02,130.36,9108.0,130.07,130.39,130.02,130.36,9108.0
2024-09-11 15:25:00,130.33,130.5,130.3,130.37,12133.0,130.33,130.5,130.3,130.37,12133.0
2024-09-11 15:30:00,130.43,130.82,130.3,130.72,31755.0,130.43,130.82,130.3,130.72,31755.0
2024-09-11 15:35:00,130.82,130.93,130.36,130.4,10255.0,130.82,130.93,130.36,130.4,10255.0
2024-09-11 15:40:00,130.35,130.4,130.06,130.24,16058.0,130.35,130.4,130.06,130.24,16058.0
2024-09-11 15:45:00,130.22,130.97,130.19,130.97,39612.0,130.22,130.97,130.19,130.97,39612.0
2024-09-11 15:50:00,130.92,131.03,130.46,130.98,65556.0,130.92,131.03,130.46,130.98,65556.0
2024-09-11 15:55:00,131.02,131.55,130.86,131.28,198212.0,131.02,131.55,130.86,131.28,198212.0
2024-09-12 09:30:00,131.26,133.9,131.26,133.6,44166.0,131.26,133.9,131.26,133.6,44166.0
2024-09-12 09:35:00,133.73,135.06,133.53,134.79,31966.0,133.73,135.06,133.53,134.79,31966.0
2024-09-12 09:40:00,135.15,136.74,135.11,136.16,35670.0,135.15,136.74,135.11,136.16,35670.0
2024-09-12 09:45:00,136.16,136.38,134.29,134.33,19774.0,136.16,136.38,134.29,134.33,19774.0
2024-09-12 09:50:00,134.28,134.48,133.36,134.34,21011.0,134.28,134.48,133.36,134.34,21011.0
2024-09-12 09:55:00,134.17,134.35,133.78,134.09,10915.0,134.17,134.35,133.78,134.09,10915.0
2024-09-12 10:00:00,134.13,134.82,134.1,134.11,17603.0,134.13,134.82,134.1,134.11,17603.0
2024-09-12 10:05:00,134.18,134.65,134.17,134.55,12451.0,134.18,134.65,134.17,134.55,12451.0
2024-09-12 10:10:00,134.64,135.68,134.55,135.68,21481.0,134.64,135.68,134.55,135.68,21481.0
2024-09-12 10:15:00,135.48,136.23,135.48,136.12,11803.0,135.48,136.23,135.48,136.12,11803.0
2024-09-12 10:20:00,136.06,136.32,135.83,136.18,14310.0,136.06,136.32,135.83,136.18,14310.0
2024-09-12 10:25:00,135.99,136.41,135.87,136.3,20051.0,135.99,136.41,135.87,136.3,20051.0
2024-09-12 10:30:00,136.42,137.25,136.35,137.11,17077.0,136.42,137.25,136.35,137.11,17077.0
2024-09-12 10:35:00,137.07,137.38,136.61,137.32,17105.0,137.07,137.38,136.61,137.32,17105.0
2024-09-12 10:40:00,137.4,137.73,137.26,137.51,18953.0,137.4,137.73,137.26,137.51,18953.0
2024-09-12 10:45:00,137.4,137.57,137.16,137.57,9146.0,137.4,137.57,137.16,137.57,9146.0
2024-09-12 10:50:00,137.57,137.64,136.96,137.27,13062.0,137.57,137.64,136.96,137.27,13062.0
2024-09-12 10:55:00,137.4,137.71,136.93,136.93,13599.0,137.4,137.71,136.93,136.93,13599.0
2024-09-12 11:00:00,136.97,137.46,136.82,137.38,16562.0,136.97,137.46,136.82,137.38,16562.0
2024-09-12 11:05:00,137.38,137.55,137.01,137.27,11168.0,137.38,137.55,137.01,137.27,11168.0
2024-09-12 11:10:00,137.03,137.48,136.91,137.36,27774.0,137.03,137.48,136.91,137.36,27774.0
2024-09-12 11:15:00,137.2,137.48,136.85,137.42,8933.0,137.2,137.48,136.85,137.42,8933.0
2024-09-12 11:20:00,137.43,137.43,136.69,137.0,11966.0,137.43,137.43,136.69,137.0,11966.0
2024-09-12 11:25:00,137.0,137.21,136.82,136.96,10423.0,137.0,137.21,136.82,136.96,10423.0
2024-09-12 11:30:00,136.95,137.38,136.85,137.0,9316.0,136.95,137.38,136.85,137.0,9316.0
2024-09-12 11:35:00,136.85,137.0,136.53,136.59,6624.0,136.85,137.0,136.53,136.59,6624.0
2024-09-12 11:40:00,136.65,136.98,136.48,136.5,9888.0,136.65,136.98,136.48,136.5,9888.0
2024-09-12 11:45:00,136.5,136.58,136.13,136.2,9545.0,136.5,136.58,136.13,136.2,9545.0
2024-09-12 11:50:00,136.18,136.51,136.17,136.38,15526.0,136.18,136.51,136.17,136.38,15526.0
2024-09-12 11:55:00,136.4,136.81,136.39,136.61,8169.0,136.4,136.81,136.39,136.61,8169.0
2024-09-12 12:00:00,136.61,137.0,136.61,136.94,8069.0,136.61,137.0,136.61,136.94,8069.0
2024-09-12 12:05:00,136.82,137.01,136.63,136.81,7763.0,136.82,137.01,136.63,136.81,7763.0
2024-09-12 12:10:00,136.84,137.46,136.83,137.25,8051.0,136.84,137.46,136.83,137.25,8051.0
2024-09-12 12:15:00,137.36,137.99,137.25,137.73,8736.0,137.36,137.99,137.25,137.73,8736.0
2024-09-12 12:20:00,137.74,137.96,137.59,137.78,12168.0,137.74,137.96,137.59,137.78,12168.0
2024-09-12 12:25:00,137.73,137.94,137.63,137.63,8521.0,137.73,137.94,137.63,137.63,8521.0
2024-09-12 12:30:00,137.64,137.64,137.23,137.3,10997.0,137.64,137.64,137.23,137.3,10997.0
2024-09-12 12:35:00,137.3,137.3,136.55,136.62,10569.0,137.3,137.3,136.55,136.62,10569.0
2024-09-12 12:40:00,136.55,136.96,136.51,136.86,10255.0,136.55,136.96,136.51,136.86,10255.0
2024-09-12 12:45:00,136.95,137.12,136.95,137.01,4328.0,136.95,137.12,136.95,137.01,4328.0
2024-09-12 12:50:00,137.0,137.6,137.0,137.42,11475.0,137.0,137.6,137.0,137.42,11475.0
2024-09-12 12:55:00,137.42,137.97,137.37,137.88,14045.0,137.42,137.97,137.37,137.88,14045.0
2024-09-12 13:00:00,137.81,138.2,137.7,137.71,10801.0,137.81,138.2,137.7,137.71,10801.0
2024-09-12 13:05:00,137.8,137.8,137.59,137.61,3128.0,137.8,137.8,137.59,137.61,3128.0
2024-09-12 13:10:00,137.65,137.87,137.61,137.72,9617.0,137.65,137.87,137.61,137.72,9617.0
2024-09-12 13:15:00,137.78,137.99,137.69,137.73,11243.0,137.78,137.99,137.69,137.73,11243.0
2024-09-12 13:20:00,137.72,137.96,137.62,137.96,3893.0,137.72,137.96,137.62,137.96,3893.0
2024-09-12 13:25:00,137.89,137.96,137.6,137.79,12501.0,137.89,137.96,137.6,137.79,12501.0
2024-09-12 13:30:00,137.59,137.93,137.59,137.75,6809.0,137.59,137.93,137.59,137.75,6809.0
2024-09-12 13:35:00,137.74,137.82,137.62,137.63,5079.0,137.74,137.82,137.62,137.63,5079.0
2024-09-12 13:40:00,137.73,137.73,137.31,137.41,7844.0,137.73,137.73,137.31,137.41,7844.0
2024-09-12 13:45:00,137.41,137.78,137.22,137.59,15753.0,137.41,137.78,137.22,137.59,15753.0
2024-09-12 13:50:00,137.75,138.24,137.66,138.14,12291.0,137.75,138.24,137.66,138.14,12291.0
2024-09-12 13:55:00,138.24,138.37,137.86,137.86,7786.0,138.24,138.37,137.86,137.86,7786.0
2024-09-12 14:00:00,137.84,138.12,137.74,137.83,6260.0,137.84,138.12,137.74,137.83,6260.0
2024-09-12 14:05:00,137.89,137.89,137.49,137.65,3763.0,137.89,137.89,137.49,137.65,3763.0
2024-09-12 14:10:00,137.5,137.6,137.38,137.39,5577.0,137.5,137.6,137.38,137.39,5577.0
2024-09-12 14:15:00,137.39,137.49,137.12,137.27,8216.0,137.39,137.49,137.12,137.27,8216.0
2024-09-12 14:20:00,137.29,137.66,137.29,137.51,10185.0,137.29,137.66,137.29,137.51,10185.0
2024-09-12 14:25:00,137.5,137.63,137.18,137.36,6520.0,137.5,137.63,137.18,137.36,6520.0
2024-09-12 14:30:00,137.29,137.29,136.92,137.06,7201.0,137.29,137.29,136.92,137.06,7201.0
2024-09-12 14:35:00,137.07,137.27,137.0,137.06,4540.0,137.07,137.27,137.0,137.06,4540.0
2024-09-12 14:40:00,137.06,137.07,136.7,136.72,7816.0,137.06,137.07,136.7,136.72,7816.0
2024-09-12 14:45:00,136.77,136.89,136.27,136.38,9153.0,136.77,136.89,136.27,136.38,9153.0
2024-09-12 14:50:00,136.45,136.59,135.67,136.0,16429.0,136.45,136.59,135.67,136.0,16429.0
2024-09-12 14:55:00,136.12,136.4,135.9,136.4,12577.0,136.12,136.4,135.9,136.4,12577.0
2024-09-12 15:00:00,136.4,136.41,136.18,136.31,6559.0,136.4,136.41,136.18,136.31,6559.0
2024-09-12 15:05:00,136.42,136.91,136.42,136.88,4737.0,136.42,136.91,136.42,136.88,4737.0
2024-09-12 15:10:00,136.89,137.02,136.8,136.91,7843.0,136.89,137.02,136.8,136.91,7843.0
2024-09-12 15:15:00,137.01,137.2,136.94,137.08,7698.0,137.01,137.2,136.94,137.08,7698.0
2024-09-12 15:20:00,137.08,137.35,137.07,137.21,10449.0,137.08,137.35,137.07,137.21,10449.0
2024-09-12 15:25:00,137.21,137.64,137.2,137.47,11651.0,137.21,137.64,137.2,137.47,11651.0
2024-09-12 15:30:00,137.55,137.62,137.3,137.52,9725.0,137.55,137.62,137.3,137.52,9725.0
2024-09-12 15:35:00,137.53,137.9,137.52,137.83,19271.0,137.53,137.9,137.52,137.83,19271.0
2024-09-12 15:40:00,137.76,137.77,137.5,137.59,14253.0,137.76,137.77,137.5,137.59,14253.0
2024-09-12 15:45:00,137.6,137.61,137.27,137.32,18888.0,137.6,137.61,137.27,137.32,18888.0
2024-09-12 15:50:00,137.35,137.56,136.93,136.97,52988.0,137.35,137.56,136.93,136.97,52988.0
2024-09-12 15:55:00,137.0,137.57,136.98,137.39,111014.0,137.0,137.57,136.98,137.39,111014.0
2024-09-13 09:30:00,139.48,144.82,139.33,143.3,110768.0,139.48,144.82,139.33,143.3,110768.0
2024-09-13 09:35:00,143.17,143.5,142.04,143.46,47669.0,143.17,143.5,142.04,143.46,47669.0
2024-09-13 09:40:00,143.33,143.91,142.76,143.22,31290.0,143.33,143.91,142.76,143.22,31290.0
2024-09-13 09:45:00,142.82,144.17,142.82,143.15,18862.0,142.82,144.17,142.82,143.15,18862.0
2024-09-13 09:50:00,143.24,144.7,143.16,144.6,31092.0,143.24,144.7,143.16,144.6,31092.0
2024-09-13 09:55:00,144.5,145.15,143.92,145.15,29511.0,144.5,145.15,143.92,145.15,29511.0
2024-09-13 10:00:00,145.3,145.55,142.91,143.18,47985.0,145.3,145.55,142.91,143.18,47985.0
2024-09-13 10:05:00,143.22,143.81,142.64,143.5,14274.0,143.22,143.81,142.64,143.5,14274.0
2024-09-13 10:10:00,143.46,143.76,143.28,143.72,16861.0,143.46,143.76,143.28,143.72,16861.0
2024-09-13 10:15:00,143.58,143.78,143.33,143.33,21466.0,143.58,143.78,143.33,143.33,21466.0
2024-09-13 10:20:00,143.54,143.69,143.25,143.63,7177.0,143.54,143.69,143.25,143.63,7177.0
2024-09-13 10:25:00,143.49,143.51,142.21,142.49,12688.0,143.49,143.51,142.21,142.49,12688.0
2024-09-13 10:30:00,142.43,142.5,141.82,141.99,14136.0,142.43,142.5,141.82,141.99,14136.0
2024-09-13 10:35:00,142.0,142.9,141.75,142.8,10375.0,142.0,142.9,141.75,142.8,10375.0
2024-09-13 10:40:00,142.87,143.74,142.76,143.56,12917.0,142.87,143.74,142.76,143.56,12917.0
2024-09-13 10:45:00,143.74,143.88,143.29,143.57,15397.0,143.74,143.88,143.29,143.57,15397.0
2024-09-13 10:50:00,143.57,143.6,143.17,143.33,7698.0,143.57,143.6,143.17,143.33,7698.0
2024-09-13 10:55:00,143.34,143.47,143.0,143.18,17283.0,143.34,143.47,143.0,143.18,17283.0
2024-09-13 11:00:00,143.22,143.36,142.57,142.89,15737.0,143.22,143.36,142.57,142.89,15737.0
2024-09-13 11:05:00,143.01,143.13,142.76,142.91,7019.0,143.01,143.13,142.76,142.91,7019.0
2024-09-13 11:10:00,142.95,143.07,142.74,142.93,1600.0,142.95,143.07,142.74,142.93,1600.0
2024-09-13 11:15:00,142.8,143.08,142.61,142.61,3406.0,142.8,143.08,142.61,142.61,3406.0
2024-09-13 11:20:00,142.54,143.15,142.41,143.01,20117.0,142.54,143.15,142.41,143.01,20117.0
2024-09-13 11:25:00,143.0,143.52,143.0,143.48,10513.0,143.0,143.52,143.0,143.48,10513.0
2024-09-13 11:30:00,143.43,143.67,143.36,143.45,6889.0,143.43,143.67,143.36,143.45,6889.0
2024-09-13 11:35:00,143.49,143.75,143.42,143.75,6397.0,143.49,143.75,143.42,143.75,6397.0
2024-09-13 11:40:00,143.82,143.82,143.42,143.5,6096.0,143.82,143.82,143.42,143.5,6096.0
2024-09-13 11:45:00,143.5,143.69,143.45,143.46,2592.0,143.5,143.69,143.45,143.46,2592.0
2024-09-13 11:50:00,143.62,144.26,143.57,143.99,20334.0,143.62,144.26,143.57,143.99,20334.0
2024-09-13 11:55:00,144.09,144.12,143.93,143.94,6662.0,144.09,144.12,143.93,143.94,6662.0
2024-09-13 12:00:00,144.0,144.09,143.61,143.94,13904.0,144.0,144.09,143.61,143.94,13904.0
2024-09-13 12:05:00,144.12,144.12,143.34,143.54,5185.0,144.12,144.12,143.34,143.54,5185.0
2024-09-13 12:10:00,143.47,143.77,143.4,143.69,6322.0,143.47,143.77,143.4,143.69,6322.0
2024-09-13 12:15:00,143.56,143.83,143.56,143.83,4200.0,143.56,143.83,143.56,143.83,4200.0
2024-09-13 12:20:00,143.68,143.88,143.41,143.53,5172.0,143.68,143.88,143.41,143.53,5172.0
2024-09-13 12:25:00,143.58,143.58,143.25,143.33,3855.0,143.58,143.58,143.25,143.33,3855.0
2024-09-13 12:30:00,143.3,143.59,143.3,143.44,3643.0,143.3,143.59,143.3,143.44,3643.0
2024-09-13 12:35:00,143.43,143.57,143.22,143.57,6327.0,143.43,143.57,143.22,143.57,6327.0
2024-09-13 12:40:00,143.57,143.66,143.34,143.65,4821.0,143.57,143.66,143.34,143.65,4821.0
2024-09-13 12:45:00,143.65,143.65,143.01,143.11,7322.0,143.65,143.65,143.01,143.11,7322.0
2024-09-13 12:50:00,143.08,143.69,143.02,143.57,4321.0,143.08,143.69,143.02,143.57,4321.0
2024-09-13 12:55:00,143.45,143.68,143.45,143.65,5865.0,143.45,143.68,143.45,143.65,5865.0
2024-09-13 13:00:00,143.69,143.92,143.63,143.81,4720.0,143.69,143.92,143.63,143.81,4720.0
2024-09-13 13:05:00,143.81,143.82,143.53,143.58,6855.0,143.81,143.82,143.53,143.58,6855.0
2024-09-13 13:10:00,143.58,143.59,143.38,143.49,2493.0,143.58,143.59,143.38,143.49,2493.0
2024-09-13 13:15:00,143.48,143.61,143.2,143.21,6622.0,143.48,143.61,143.2,143.21,6622.0
2024-09-13 13:20:00,143.24,143.31,142.73,142.84,8778.0,143.24,143.31,142.73,142.84,8778.0
2024-09-13 13:25:00,143.04,143.31,142.86,143.31,6035.0,143.04,143.31,142.86,143.31,6035.0
2024-09-13 13:30:00,143.3,143.58,143.21,143.46,11071.0,143.3,143.58,143.21,143.46,11071.0
2024-09-13 13:35:00,143.46,143.51,143.2,143.37,8881.0,143.46,143.51,143.2,143.37,8881.0
2024-09-13 13:40:00,143.3,143.3,142.99,143.22,8909.0,143.3,143.3,142.99,143.22,8909.0
2024-09-13 13:45:00,143.24,143.49,143.14,143.33,19346.0,143.24,143.49,143.14,143.33,19346.0
2024-09-13 13:50:00,143.29,143.33,143.1,143.27,3091.0,143.29,143.33,143.1,143.27,3091.0
2024-09-13 13:55:00,143.22,143.33,143.09,143.28,845.0,143.22,143.33,143.09,143.28,845.0
2024-09-13 14:00:00,143.16,143.16,142.35,142.56,19790.0,143.16,143.16,142.35,142.56,19790.0
2024-09-13 14:05:00,142.62,143.2,142.43,142.96,8699.0,142.62,143.2,142.43,142.96,8699.0
2024-09-13 14:10:00,143.07,143.08,142.54,142.61,6673.0,143.07,143.08,142.54,142.61,6673.0
2024-09-13 14:15:00,142.59,142.6,142.25,142.54,6237.0,142.59,142.6,142.25,142.54,6237.0
2024-09-13 14:20:00,142.52,142.55,142.26,142.29,5049.0,142.52,142.55,142.26,142.29,5049.0
2024-09-13 14:25:00,142.22,142.36,142.02,142.02,11677.0,142.22,142.36,142.02,142.02,11677.0
2024-09-13 14:30:00,142.09,142.45,141.88,142.38,9617.0,142.09,142.45,141.88,142.38,9617.0
2024-09-13 14:35:00,142.37,142.55,142.21,142.44,9504.0,142.37,142.55,142.21,142.44,9504.0
2024-09-13 14:40:00,142.4,142.74,142.31,142.5,4670.0,142.4,142.74,142.31,142.5,4670.0
2024-09-13 14:45:00,142.62,142.9,142.59,142.73,8498.0,142.62,142.9,142.59,142.73,8498.0
2024-09-13 14:50:00,142.57,142.65,142.31,142.48,6040.0,142.57,142.65,142.31,142.48,6040.0
2024-09-13 14:55:00,142.48,142.49,142.21,142.38,5424.0,142.48,142.49,142.21,142.38,5424.0
2024-09-13 15:00:00,142.19,142.47,142.09,142.15,9893.0,142.19,142.47,142.09,142.15,9893.0
2024-09-13 15:05:00,142.24,142.32,141.94,142.08,5372.0,142.24,142.32,141.94,142.08,5372.0
2024-09-13 15:10:00,142.0,142.33,141.91,142.33,4635.0,142.0,142.33,141.91,142.33,4635.0
2024-09-13 15:15:00,142.32,142.55,142.27,142.38,7478.0,142.32,142.55,142.27,142.38,7478.0
2024-09-13 15:20:00,142.43,142.44,142.2,142.3,7531.0,142.43,142.44,142.2,142.3,7531.0
2024-09-13 15:25:00,142.23,142.57,142.23,142.47,6653.0,142.23,142.57,142.23,142.47,6653.0
2024-09-13 15:30:00,142.53,142.58,142.23,142.55,11793.0,142.53,142.58,142.23,142.55,11793.0
2024-09-13 15:35:00,142.49,142.57,142.08,142.26,11073.0,142.49,142.57,142.08,142.26,11073.0
2024-09-13 15:40:00,142.32,142.64,142.22,142.53,18719.0,142.32,142.64,142.22,142.53,18719.0
2024-09-13 15:45:00,142.53,142.79,142.47,142.55,19073.0,142.53,142.79,142.47,142.55,19073.0
2024-09-13 15:50:00,142.55,142.58,141.94,142.11,34921.0,142.55,142.58,141.94,142.11,34921.0
2024-09-13 15:55:00,142.18,142.26,141.79,142.15,97671.0,142.18,142.26,141.79,142.15,97671.0
2024-09-16 09:30:00,140.63,142.53,138.57,139.59,104893.0,140.63,142.53,138.57,139.59,104893.0
2024-09-16 09:35:00,139.5,140.25,138.58,138.86,47363.0,139.5,140.25,138.58,138.86,47363.0
2024-09-16 09:40:00,139.18,139.3,137.37,137.54,22543.0,139.18,139.3,137.37,137.54,22543.0
2024-09-16 09:45:00,137.5,137.66,136.26,136.32,29422.0,137.5,137.66,136.26,136.32,29422.0
2024-09-16 09:50:00,136.5,137.01,136.21,136.46,22387.0,136.5,137.01,136.21,136.46,22387.0
2024-09-16 09:55:00,136.44,136.54,135.25,136.46,46217.0,136.44,136.54,135.25,136.46,46217.0
2024-09-16 10:00:00,136.38,136.54,134.54,134.54,50824.0,136.38,136.54,134.54,134.54,50824.0
2024-09-16 10:05:00,134.81,135.54,134.39,134.43,50230.0,134.81,135.54,134.39,134.43,50230.0
2024-09-16 10:10:00,134.45,134.61,133.29,133.3,51131.0,134.45,134.61,133.29,133.3,51131.0
2024-09-16 10:15:00,133.42,134.78,133.31,134.5,19858.0,133.42,134.78,133.31,134.5,19858.0
2024-09-16 10:20:00,134.5,134.66,133.33,133.35,15065.0,134.5,134.66,133.33,133.35,15065.0
2024-09-16 10:25:00,133.36,133.5,132.8,133.37,16508.0,133.36,133.5,132.8,133.37,16508.0
2024-09-16 10:30:00,133.18,133.26,132.45,132.56,23535.0,133.18,133.26,132.45,132.56,23535.0
2024-09-16 10:35:00,132.5,133.99,132.5,133.72,32878.0,132.5,133.99,132.5,133.72,32878.0
2024-09-16 10:40:00,133.81,134.59,133.78,134.34,35379.0,133.81,134.59,133.78,134.34,35379.0
2024-09-16 10:45:00,134.35,134.35,133.88,134.22,8593.0,134.35,134.35,133.88,134.22,8593.0
2024-09-16 10:50:00,134.19,134.61,134.14,134.28,12701.0,134.19,134.61,134.14,134.28,12701.0
2024-09-16 10:55:00,134.25,134.43,134.12,134.22,7378.0,134.25,134.43,134.12,134.22,7378.0
2024-09-16 11:00:00,134.22,134.53,134.05,134.15,9514.0,134.22,134.53,134.05,134.15,9514.0
2024-09-16 11:05:00,134.15,135.16,134.03,134.94,27038.0,134.15,135.16,134.03,134.94,27038.0
2024-09-16 11:10:00,135.02,135.21,134.7,134.76,12596.0,135.02,135.21,134.7,134.76,12596.0
2024-09-16 11:15:00,134.72,134.96,134.7,134.96,8435.0,134.72,134.96,134.7,134.96,8435.0
2024-09-16 11:20:00,134.85,134.95,134.54,134.66,19333.0,134.85,134.95,134.54,134.66,19333.0
2024-09-16 11:25:00,134.76,135.06,134.66,135.05,19814.0,134.76,135.06,134.66,135.05,19814.0
2024-09-16 11:30:00,135.11,135.81,135.1,135.23,29826.0,135.11,135.81,135.1,135.23,29826.0
2024-09-16 11:35:00,135.34,135.53,134.5,135.47,25718.0,135.34,135.53,134.5,135.47,25718.0
2024-09-16 11:40:00,135.38,136.09,135.21,135.7,41525.0,135.38,136.09,135.21,135.7,41525.0
2024-09-16 11:45:00,135.6,135.72,135.39,135.6,17954.0,135.6,135.72,135.39,135.6,17954.0
2024-09-16 11:50:00,135.63,135.99,135.02,135.81,23204.0,135.63,135.99,135.02,135.81,23204.0
2024-09-16 11:55:00,135.99,136.3,135.75,136.0,13944.0,135.99,136.3,135.75,136.0,13944.0
2024-09-16 12:00:00,135.93,136.11,135.79,136.07,7409.0,135.93,136.11,135.79,136.07,7409.0
2024-09-16 12:05:00,136.06,136.07,135.71,135.71,4855.0,136.06,136.07,135.71,135.71,4855.0
2024-09-16 12:10:00,135.82,135.82,135.21,135.39,5599.0,135.82,135.82,135.21,135.39,5599.0
2024-09-16 12:15:00,135.49,135.52,135.1,135.32,9088.0,135.49,135.52,135.1,135.32,9088.0
2024-09-16 12:20:00,135.24,135.73,135.23,135.61,7604.0,135.24,135.73,135.23,135.61,7604.0
2024-09-16 12:25:00,135.73,135.98,135.6,135.83,8579.0,135.73,135.98,135.6,135.83,8579.0
2024-09-16 12:30:00,135.82,135.82,135.12,135.3,6800.0,135.82,135.82,135.12,135.3,6800.0
2024-09-16 12:35:00,135.3,135.46,135.13,135.46,9237.0,135.3,135.46,135.13,135.46,9237.0
2024-09-16 12:40:00,135.54,135.85,135.54,135.74,7481.0,135.54,135.85,135.54,135.74,7481.0
2024-09-16 12:45:00,135.66,135.84,135.61,135.78,7560.0,135.66,135.84,135.61,135.78,7560.0
2024-09-16 12:50:00,135.78,136.14,135.78,136.14,7075.0,135.78,136.14,135.78,136.14,7075.0
2024-09-16 12:55:00,136.18,136.28,135.95,135.96,11268.0,136.18,136.28,135.95,135.96,11268.0
2024-09-16 13:00:00,135.98,136.12,135.78,135.78,5595.0,135.98,136.12,135.78,135.78,5595.0
2024-09-16 13:05:00,135.7,135.88,135.6,135.67,5078.0,135.7,135.88,135.6,135.67,5078.0
2024-09-16 13:10:00,135.55,135.85,135.55,135.68,7238.0,135.55,135.85,135.55,135.68,7238.0
2024-09-16 13:15:00,135.78,135.82,135.55,135.68,8688.0,135.78,135.82,135.55,135.68,8688.0
2024-09-16 13:20:00,135.75,135.85,135.54,135.85,5554.0,135.75,135.85,135.54,135.85,5554.0
2024-09-16 13:25:00,135.75,135.76,135.25,135.25,6770.0,135.75,135.76,135.25,135.25,6770.0
2024-09-16 13:30:00,135.37,135.49,135.25,135.28,5888.0,135.37,135.49,135.25,135.28,5888.0
2024-09-16 13:35:00,135.42,135.59,135.21,135.59,6478.0,135.42,135.59,135.21,135.59,6478.0
2024-09-16 13:40:00,135.59,135.62,135.27,135.43,9832.0,135.59,135.62,135.27,135.43,9832.0
2024-09-16 13:45:00,135.56,135.6,135.3,135.3,10063.0,135.56,135.6,135.3,135.3,10063.0
2024-09-16 13:50:00,135.35,135.35,135.03,135.1,5281.0,135.35,135.35,135.03,135.1,5281.0
2024-09-16 13:55:00,135.05,135.14,135.01,135.1,3484.0,135.05,135.14,135.01,135.1,3484.0
2024-09-16 14:00:00,135.1,135.16,134.65,134.65,8085.0,135.1,135.16,134.65,134.65,8085.0
2024-09-16 14:05:00,134.65,134.77,134.24,134.37,11282.0,134.65,134.77,134.24,134.37,11282.0
2024-09-16 14:10:00,134.37,134.43,134.25,134.41,4005.0,134.37,134.43,134.25,134.41,4005.0
2024-09-16 14:15:00,134.41,134.41,134.16,134.24,6468.0,134.41,134.41,134.16,134.24,6468.0
2024-09-16 14:20:00,134.24,135.0,134.13,134.96,18142.0,134.24,135.0,134.13,134.96,18142.0
2024-09-16 14:25:00,134.83,134.96,134.66,134.96,5864.0,134.83,134.96,134.66,134.96,5864.0
2024-09-16 14:30:00,134.88,134.88,134.34,134.42,8898.0,134.88,134.88,134.34,134.42,8898.0
2024-09-16 14:35:00,134.34,134.42,133.75,133.75,16738.0,134.34,134.42,133.75,133.75,16738.0
2024-09-16 14:40:00,133.72,134.04,133.72,133.86,15554.0,133.72,134.04,133.72,133.86,15554.0
2024-09-16 14:45:00,133.77,134.01,133.77,134.0,5557.0,133.77,134.01,133.77,134.0,5557.0
2024-09-16 14:50:00,134.0,134.01,133.65,133.77,10328.0,134.0,134.01,133.65,133.77,10328.0
2024-09-16 14:55:00,133.68,133.93,133.68,133.88,7492.0,133.68,133.93,133.68,133.88,7492.0
2024-09-16 15:00:00,133.94,134.2,133.75,133.99,14156.0,133.94,134.2,133.75,133.99,14156.0
2024-09-16 15:05:00,133.99,134.39,133.94,134.25,11312.0,133.99,134.39,133.94,134.25,11312.0
2024-09-16 15:10:00,134.24,134.24,133.76,133.87,6443.0,134.24,134.24,133.76,133.87,6443.0
2024-09-16 15:15:00,133.88,134.3,133.71,134.29,18438.0,133.88,134.3,133.71,134.29,18438.0
2024-09-16 15:20:00,134.18,134.66,134.18,134.66,11418.0,134.18,134.66,134.18,134.66,11418.0
2024-09-16 15:25:00,134.66,134.96,134.66,134.96,22145.0,134.66,134.96,134.66,134.96,22145.0
2024-09-16 15:30:00,134.96,135.04,134.19,134.31,21366.0,134.96,135.04,134.19,134.31,21366.0
2024-09-16 15:35:00,134.31,134.57,133.99,134.57,15334.0,134.31,134.57,133.99,134.57,15334.0
2024-09-16 15:40:00,134.59,134.95,134.48,134.85,28171.0,134.59,134.95,134.48,134.85,28171.0
2024-09-16 15:45:00,134.77,134.95,134.64,134.81,23885.0,134.77,134.95,134.64,134.81,23885.0
2024-09-16 15:50:00,134.81,134.85,134.49,134.62,43465.0,134.81,134.85,134.49,134.62,43465.0
2024-09-16 15:55:00,134.62,134.91,134.41,134.63,121961.0,134.62,134.91,134.41,134.63,121961.0
2024-09-17 09:30:00,137.18,138.93,136.35,137.96,61091.0,137.18,138.93,136.35,137.96,61091.0
2024-09-17 09:35:00,137.96,138.18,136.85,137.4,29583.0,137.96,138.18,136.85,137.4,29583.0
2024-09-17 09:40:00,137.1,137.23,136.09,136.16,25094.0,137.1,137.23,136.09,136.16,25094.0
2024-09-17 09:45:00,136.16,136.9,135.92,135.96,29505.0,136.16,136.9,135.92,135.96,29505.0
2024-09-17 09:50:00,135.95,135.95,134.7,134.93,36436.0,135.95,135.95,134.7,134.93,36436.0
2024-09-17 09:55:00,134.89,135.64,134.62,135.21,19033.0,134.89,135.64,134.62,135.21,19033.0
2024-09-17 10:00:00,134.72,136.02,134.71,135.84,7547.0,134.72,136.02,134.71,135.84,7547.0
2024-09-17 10:05:00,135.73,136.3,135.72,136.18,10812.0,135.73,136.3,135.72,136.18,10812.0
2024-09-17 10:10:00,136.21,136.49,135.76,136.35,19633.0,136.21,136.49,135.76,136.35,19633.0
2024-09-17 10:15:00,136.37,136.68,136.02,136.06,14054.0,136.37,136.68,136.02,136.06,14054.0
2024-09-17 10:20:00,136.06,136.36,136.04,136.22,16547.0,136.06,136.36,136.04,136.22,16547.0
2024-09-17 10:25:00,136.39,136.6,136.12,136.17,8613.0,136.39,136.6,136.12,136.17,8613.0
2024-09-17 10:30:00,136.33,136.33,135.08,135.09,7436.0,136.33,136.33,135.08,135.09,7436.0
2024-09-17 10:35:00,135.29,135.82,135.24,135.73,4781.0,135.29,135.82,135.24,135.73,4781.0
2024-09-17 10:40:00,135.73,135.73,135.42,135.43,3106.0,135.73,135.73,135.42,135.43,3106.0
2024-09-17 10:45:00,135.53,135.7,135.42,135.42,5177.0,135.53,135.7,135.42,135.42,5177.0
2024-09-17 10:50:00,135.47,135.64,135.29,135.44,11806.0,135.47,135.64,135.29,135.44,11806.0
2024-09-17 10:55:00,135.69,135.72,135.1,135.28,5866.0,135.69,135.72,135.1,135.28,5866.0
2024-09-17 11:00:00,135.37,135.38,134.13,134.13,30503.0,135.37,135.38,134.13,134.13,30503.0
2024-09-17 11:05:00,134.11,134.36,133.8,134.08,36317.0,134.11,134.36,133.8,134.08,36317.0
2024-09-17 11:10:00,133.99,134.28,133.94,134.27,9874.0,133.99,134.28,133.94,134.27,9874.0
2024-09-17 11:15:00,134.27,134.6,134.14,134.24,15497.0,134.27,134.6,134.14,134.24,15497.0
2024-09-17 11:20:00,134.12,134.58,133.98,134.49,19869.0,134.12,134.58,133.98,134.49,19869.0
2024-09-17 11:25:00,134.5,134.6,134.42,134.5,4801.0,134.5,134.6,134.42,134.5,4801.0
2024-09-17 11:30:00,134.53,134.54,134.1,134.18,16912.0,134.53,134.54,134.1,134.18,16912.0
2024-09-17 11:35:00,134.11,134.34,134.03,134.26,6854.0,134.11,134.34,134.03,134.26,6854.0
2024-09-17 11:40:00,134.27,134.51,134.21,134.46,5313.0,134.27,134.51,134.21,134.46,5313.0
2024-09-17 11:45:00,134.48,134.53,134.3,134.46,8826.0,134.48,134.53,134.3,134.46,8826.0
2024-09-17 11:50:00,134.46,134.67,134.46,134.56,3394.0,134.46,134.67,134.46,134.56,3394.0
2024-09-17 11:55:00,134.66,134.69,134.32,134.48,8557.0,134.66,134.69,134.32,134.48,8557.0
2024-09-17 12:00:00,134.29,134.67,134.23,134.44,14670.0,134.29,134.67,134.23,134.44,14670.0
2024-09-17 12:05:00,134.45,134.45,134.22,134.22,3571.0,134.45,134.45,134.22,134.22,3571.0
2024-09-17 12:10:00,134.17,134.31,133.84,133.9,8650.0,134.17,134.31,133.84,133.9,8650.0
2024-09-17 12:15:00,133.8,133.81,133.54,133.64,8152.0,133.8,133.81,133.54,133.64,8152.0
2024-09-17 12:20:00,133.69,133.83,133.22,133.37,15764.0,133.69,133.83,133.22,133.37,15764.0
2024-09-17 12:25:00,133.41,133.86,133.28,133.84,17190.0,133.41,133.86,133.28,133.84,17190.0
2024-09-17 12:30:00,133.76,133.89,133.62,133.62,5520.0,133.76,133.89,133.62,133.62,5520.0
2024-09-17 12:35:00,133.56,133.64,133.36,133.52,3974.0,133.56,133.64,133.36,133.52,3974.0
2024-09-17 12:40:00,133.68,134.08,133.6,133.88,11819.0,133.68,134.08,133.6,133.88,11819.0
2024-09-17 12:45:00,133.87,133.87,133.34,133.34,3135.0,133.87,133.87,133.34,133.34,3135.0
2024-09-17 12:50:00,133.33,133.66,133.23,133.63,7954.0,133.33,133.66,133.23,133.63,7954.0
2024-09-17 12:55:00,133.62,134.01,133.29,133.67,7017.0,133.62,134.01,133.29,133.67,7017.0
2024-09-17 13:00:00,133.68,134.09,133.68,133.94,5594.0,133.68,134.09,133.68,133.94,5594.0
2024-09-17 13:05:00,133.8,134.18,133.76,134.05,10301.0,133.8,134.18,133.76,134.05,10301.0
2024-09-17 13:10:00,134.11,134.11,133.76,134.06,4332.0,134.11,134.11,133.76,134.06,4332.0
2024-09-17 13:15:00,133.96,134.2,133.9,134.15,4105.0,133.96,134.2,133.9,134.15,4105.0
2024-09-17 13:20:00,134.16,134.29,134.05,134.2,14166.0,134.16,134.29,134.05,134.2,14166.0
2024-09-17 13:25:00,134.21,134.21,133.98,134.03,7190.0,134.21,134.21,133.98,134.03,7190.0
2024-09-17 13:30:00,134.02,134.31,133.79,133.79,9029.0,134.02,134.31,133.79,133.79,9029.0
2024-09-17 13:35:00,133.84,134.08,133.84,133.94,6355.0,133.84,134.08,133.84,133.94,6355.0
2024-09-17 13:40:00,133.82,133.83,133.29,133.32,4615.0,133.82,133.83,133.29,133.32,4615.0
2024-09-17 13:45:00,133.31,133.54,133.1,133.42,7368.0,133.31,133.54,133.1,133.42,7368.0
2024-09-17 13:50:00,133.43,133.7,133.43,133.65,8276.0,133.43,133.7,133.43,133.65,8276.0
2024-09-17 13:55:00,133.63,133.98,133.4,133.87,13906.0,133.63,133.98,133.4,133.87,13906.0
2024-09-17 14:00:00,133.8,133.8,133.54,133.54,5266.0,133.8,133.8,133.54,133.54,5266.0
2024-09-17 14:05:00,133.54,133.72,133.52,133.68,8719.0,133.54,133.72,133.52,133.68,8719.0
2024-09-17 14:10:00,133.48,133.5,133.0,133.06,13427.0,133.48,133.5,133.0,133.06,13427.0
2024-09-17 14:15:00,133.06,133.41,133.05,133.14,8085.0,133.06,133.41,133.05,133.14,8085.0
2024-09-17 14:20:00,133.22,133.55,133.02,133.55,9094.0,133.22,133.55,133.02,133.55,9094.0
2024-09-17 14:25:00,133.65,133.65,133.4,133.59,4612.0,133.65,133.65,133.4,133.59,4612.0
2024-09-17 14:30:00,133.48,133.71,133.39,133.69,2924.0,133.48,133.71,133.39,133.69,2924.0
2024-09-17 14:35:00,133.69,133.89,133.54,133.72,9184.0,133.69,133.89,133.54,133.72,9184.0
2024-09-17 14:40:00,133.72,133.8,133.58,133.75,4314.0,133.72,133.8,133.58,133.75,4314.0
2024-09-17 14:45:00,133.83,133.83,133.11,133.33,11183.0,133.83,133.83,133.11,133.33,11183.0
2024-09-17 14:50:00,133.21,133.36,133.09,133.21,4602.0,133.21,133.36,133.09,133.21,4602.0
2024-09-17 14:55:00,133.3,133.43,133.08,133.27,7967.0,133.3,133.43,133.08,133.27,7967.0
2024-09-17 15:00:00,133.23,133.54,133.2,133.43,6335.0,133.23,133.54,133.2,133.43,6335.0
2024-09-17 15:05:00,133.33,133.62,133.33,133.37,7719.0,133.33,133.62,133.33,133.37,7719.0
2024-09-17 15:10:00,133.43,133.67,133.34,133.6,7112.0,133.43,133.67,133.34,133.6,7112.0
2024-09-17 15:15:00,133.61,133.61,133.4,133.55,6113.0,133.61,133.61,133.4,133.55,6113.0
2024-09-17 15:20:00,133.57,133.6,133.29,133.32,10526.0,133.57,133.6,133.29,133.32,10526.0
2024-09-17 15:25:00,133.34,133.46,133.29,133.44,9963.0,133.34,133.46,133.29,133.44,9963.0
2024-09-17 15:30:00,133.38,133.46,133.1,133.19,11143.0,133.38,133.46,133.1,133.19,11143.0
2024-09-17 15:35:00,133.25,133.4,133.21,133.23,8556.0,133.25,133.4,133.21,133.23,8556.0
2024-09-17 15:40:00,133.31,134.03,133.22,133.98,32677.0,133.31,134.03,133.22,133.98,32677.0
2024-09-17 15:45:00,133.98,134.06,133.76,133.98,26017.0,133.98,134.06,133.76,133.98,26017.0
2024-09-17 15:50:00,134.01,134.14,133.8,134.03,33461.0,134.01,134.14,133.8,134.03,33461.0
2024-09-17 15:55:00,134.03,134.49,133.92,134.49,133684.0,134.03,134.49,133.92,134.49,133684.0
2024-09-18 09:30:00,134.33,135.3,133.4,134.72,29997.0,134.33,135.3,133.4,134.72,29997.0
2024-09-18 09:35:00,134.7,135.26,134.14,134.23,11881.0,134.7,135.26,134.14,134.23,11881.0
2024-09-18 09:40:00,134.35,135.56,134.31,135.56,5886.0,134.35,135.56,134.31,135.56,5886.0
2024-09-18 09:45:00,135.71,136.48,135.62,135.84,22500.0,135.71,136.48,135.62,135.84,22500.0
2024-09-18 09:50:00,135.96,135.96,135.51,135.75,6150.0,135.96,135.96,135.51,135.75,6150.0
2024-09-18 09:55:00,135.82,136.72,135.75,136.56,11420.0,135.82,136.72,135.75,136.56,11420.0
2024-09-18 10:00:00,136.56,136.72,136.2,136.47,18277.0,136.56,136.72,136.2,136.47,18277.0
2024-09-18 10:05:00,136.47,137.15,136.47,136.9,7289.0,136.47,137.15,136.47,136.9,7289.0
2024-09-18 10:10:00,136.84,137.57,136.83,137.28,19520.0,136.84,137.57,136.83,137.28,19520.0
2024-09-18 10:15:00,137.21,137.55,136.41,136.43,30152.0,137.21,137.55,136.41,136.43,30152.0
2024-09-18 10:20:00,136.55,136.74,136.34,136.74,12050.0,136.55,136.74,136.34,136.74,12050.0
2024-09-18 10:25:00,136.55,137.1,136.53,137.1,8745.0,136.55,137.1,136.53,137.1,8745.0
2024-09-18 10:30:00,136.94,137.05,136.55,136.6,9103.0,136.94,137.05,136.55,136.6,9103.0
2024-09-18 10:35:00,136.73,136.85,136.55,136.85,7621.0,136.73,136.85,136.55,136.85,7621.0
2024-09-18 10:40:00,136.72,136.99,136.56,136.67,14065.0,136.72,136.99,136.56,136.67,14065.0
2024-09-18 10:45:00,136.78,136.81,136.17,136.38,9666.0,136.78,136.81,136.17,136.38,9666.0
2024-09-18 10:50:00,136.31,136.45,135.76,136.1,10181.0,136.31,136.45,135.76,136.1,10181.0
2024-09-18 10:55:00,135.76,136.09,135.74,135.95,5199.0,135.76,136.09,135.74,135.95,5199.0
2024-09-18 11:00:00,135.97,136.14,135.83,135.97,4547.0,135.97,136.14,135.83,135.97,4547.0
2024-09-18 11:05:00,136.06,136.19,135.74,136.03,8493.0,136.06,136.19,135.74,136.03,8493.0
2024-09-18 11:10:00,135.89,135.94,135.75,135.75,3140.0,135.89,135.94,135.75,135.75,3140.0
2024-09-18 11:15:00,135.76,135.77,135.2,135.34,5957.0,135.76,135.77,135.2,135.34,5957.0
2024-09-18 11:20:00,135.33,135.33,135.18,135.21,4554.0,135.33,135.33,135.18,135.21,4554.0
2024-09-18 11:25:00,135.12,135.41,135.07,135.26,10261.0,135.12,135.41,135.07,135.26,10261.0
2024-09-18 11:30:00,135.27,135.35,134.83,134.83,5616.0,135.27,135.35,134.83,134.83,5616.0
2024-09-18 11:35:00,134.84,135.14,134.84,134.97,8079.0,134.84,135.14,134.84,134.97,8079.0
2024-09-18 11:40:00,134.98,135.14,134.6,135.03,10881.0,134.98,135.14,134.6,135.03,10881.0
2024-09-18 11:45:00,135.22,135.22,134.87,134.91,10335.0,135.22,135.22,134.87,134.91,10335.0
2024-09-18 11:50:00,134.91,135.08,134.88,134.95,1450.0,134.91,135.08,134.88,134.95,1450.0
2024-09-18 11:55:00,134.96,135.07,134.62,134.62,7715.0,134.96,135.07,134.62,134.62,7715.0
2024-09-18 12:00:00,134.61,134.75,134.42,134.52,6973.0,134.61,134.75,134.42,134.52,6973.0
2024-09-18 12:05:00,134.59,134.8,134.42,134.7,10903.0,134.59,134.8,134.42,134.7,10903.0
2024-09-18 12:10:00,134.85,135.12,134.77,134.81,5726.0,134.85,135.12,134.77,134.81,5726.0
2024-09-18 12:15:00,135.04,135.05,134.75,134.77,6284.0,135.04,135.05,134.75,134.77,6284.0
2024-09-18 12:20:00,134.74,134.95,134.52,134.56,5924.0,134.74,134.95,134.52,134.56,5924.0
2024-09-18 12:25:00,134.61,135.07,134.61,134.96,9944.0,134.61,135.07,134.61,134.96,9944.0
2024-09-18 12:30:00,134.96,135.23,134.95,135.16,4329.0,134.96,135.23,134.95,135.16,4329.0
2024-09-18 12:35:00,135.15,135.35,135.1,135.27,11397.0,135.15,135.35,135.1,135.27,11397.0
2024-09-18 12:40:00,135.22,135.22,134.79,134.79,7006.0,135.22,135.22,134.79,134.79,7006.0
2024-09-18 12:45:00,134.8,134.94,134.75,134.8,6523.0,134.8,134.94,134.75,134.8,6523.0
2024-09-18 12:50:00,134.83,135.12,134.79,135.06,8119.0,134.83,135.12,134.79,135.06,8119.0
2024-09-18 12:55:00,135.1,135.19,134.92,135.03,10641.0,135.1,135.19,134.92,135.03,10641.0
2024-09-18 13:00:00,134.93,134.99,134.66,134.66,3041.0,134.93,134.99,134.66,134.66,3041.0
2024-09-18 13:05:00,134.65,134.79,134.64,134.64,5424.0,134.65,134.79,134.64,134.64,5424.0
2024-09-18 13:10:00,134.6,134.71,134.51,134.55,2534.0,134.6,134.71,134.51,134.55,2534.0
2024-09-18 13:15:00,134.46,134.71,134.46,134.65,2540.0,134.46,134.71,134.46,134.65,2540.0
2024-09-18 13:20:00,134.72,134.75,134.58,134.66,3299.0,134.72,134.75,134.58,134.66,3299.0
2024-09-18 13:25:00,134.65,135.45,134.65,135.45,5111.0,134.65,135.45,134.65,135.45,5111.0
2024-09-18 13:30:00,135.61,136.02,135.59,135.98,3300.0,135.61,136.02,135.59,135.98,3300.0
2024-09-18 13:35:00,136.07,136.17,135.63,135.95,3545.0,136.07,136.17,135.63,135.95,3545.0
2024-09-18 13:40:00,135.92,136.15,135.86,136.14,2814.0,135.92,136.15,135.86,136.14,2814.0
2024-09-18 13:45:00,136.18,136.2,135.87,136.11,7212.0,136.18,136.2,135.87,136.11,7212.0
2024-09-18 13:50:00,136.0,136.24,135.96,136.17,3740.0,136.0,136.24,135.96,136.17,3740.0
2024-09-18 13:55:00,136.01,136.24,135.81,135.89,3239.0,136.01,136.24,135.81,135.89,3239.0
2024-09-18 14:00:00,135.85,139.5,135.54,138.22,56341.0,135.85,139.5,135.54,138.22,56341.0
2024-09-18 14:05:00,138.09,138.68,137.54,138.0,32127.0,138.09,138.68,137.54,138.0,32127.0
2024-09-18 14:10:00,138.0,138.18,136.76,137.22,10784.0,138.0,138.18,136.76,137.22,10784.0
2024-09-18 14:15:00,137.15,138.01,136.84,137.76,42610.0,137.15,138.01,136.84,137.76,42610.0
2024-09-18 14:20:00,137.81,138.26,137.03,137.94,19675.0,137.81,138.26,137.03,137.94,19675.0
2024-09-18 14:25:00,137.73,138.32,137.38,138.17,7243.0,137.73,138.32,137.38,138.17,7243.0
2024-09-18 14:30:00,138.26,139.26,138.19,139.26,14348.0,138.26,139.26,138.19,139.26,14348.0
2024-09-18 14:35:00,139.05,139.62,138.46,139.44,42500.0,139.05,139.62,138.46,139.44,42500.0
2024-09-18 14:40:00,139.44,139.56,137.23,137.27,30636.0,139.44,139.56,137.23,137.27,30636.0
2024-09-18 14:45:00,137.42,138.87,137.42,138.81,27658.0,137.42,138.87,137.42,138.81,27658.0
2024-09-18 14:50:00,138.83,139.5,138.55,139.38,15190.0,138.83,139.5,138.55,139.38,15190.0
2024-09-18 14:55:00,139.26,139.4,137.62,137.7,18941.0,139.26,139.4,137.62,137.7,18941.0
2024-09-18 15:00:00,137.67,137.74,136.5,136.75,13022.0,137.67,137.74,136.5,136.75,13022.0
2024-09-18 15:05:00,136.75,136.86,135.7,135.86,9262.0,136.75,136.86,135.7,135.86,9262.0
2024-09-18 15:10:00,135.72,137.25,135.72,137.15,20632.0,135.72,137.25,135.72,137.15,20632.0
2024-09-18 15:15:00,137.13,137.44,136.86,137.07,6525.0,137.13,137.44,136.86,137.07,6525.0
2024-09-18 15:20:00,137.0,137.2,135.82,136.35,9154.0,137.0,137.2,135.82,136.35,9154.0
2024-09-18 15:25:00,136.67,137.21,136.57,136.82,12556.0,136.67,137.21,136.57,136.82,12556.0
2024-09-18 15:30:00,136.78,137.43,136.2,136.42,14825.0,136.78,137.43,136.2,136.42,14825.0
2024-09-18 15:35:00,136.22,136.43,135.91,136.23,13548.0,136.22,136.43,135.91,136.23,13548.0
2024-09-18 15:40:00,136.26,136.39,135.78,135.78,7203.0,136.26,136.39,135.78,135.78,7203.0
2024-09-18 15:45:00,135.81,135.95,135.4,135.84,13743.0,135.81,135.95,135.4,135.84,13743.0
2024-09-18 15:50:00,135.95,136.29,135.71,135.92,15177.0,135.95,136.29,135.71,135.92,15177.0
2024-09-18 15:55:00,135.92,136.1,135.39,135.46,94885.0,135.92,136.1,135.39,135.46,94885.0
2024-09-19 09:30:00,139.55,141.53,139.55,140.61,45091.0,139.55,141.53,139.55,140.61,45091.0
2024-09-19 09:35:00,140.79,141.01,139.32,139.68,15159.0,140.79,141.01,139.32,139.68,15159.0
2024-09-19 09:40:00,139.54,139.93,138.14,138.15,18824.0,139.54,139.93,138.14,138.15,18824.0
2024-09-19 09:45:00,138.15,138.53,137.6,138.25,34485.0,138.15,138.53,137.6,138.25,34485.0
2024-09-19 09:50:00,138.25,138.88,137.73,138.74,16740.0,138.25,138.88,137.73,138.74,16740.0
2024-09-19 09:55:00,139.0,139.85,138.79,139.75,7715.0,139.0,139.85,138.79,139.75,7715.0
2024-09-19 10:00:00,139.9,140.4,138.89,139.44,11887.0,139.9,140.4,138.89,139.44,11887.0
2024-09-19 10:05:00,139.41,139.95,139.22,139.59,13349.0,139.41,139.95,139.22,139.59,13349.0
2024-09-19 10:10:00,139.6,140.55,139.6,140.55,8453.0,139.6,140.55,139.6,140.55,8453.0
2024-09-19 10:15:00,140.48,141.08,140.25,140.97,8168.0,140.48,141.08,140.25,140.97,8168.0
2024-09-19 10:20:00,141.1,141.18,140.26,140.51,6872.0,141.1,141.18,140.26,140.51,6872.0
2024-09-19 10:25:00,140.34,141.45,140.34,141.45,14105.0,140.34,141.45,140.34,141.45,14105.0
2024-09-19 10:30:00,141.34,141.49,140.87,141.15,42763.0,141.34,141.49,140.87,141.15,42763.0
2024-09-19 10:35:00,141.27,141.5,141.23,141.38,7500.0,141.27,141.5,141.23,141.38,7500.0
2024-09-19 10:40:00,141.33,141.33,140.52,140.63,26047.0,141.33,141.33,140.52,140.63,26047.0
2024-09-19 10:45:00,140.6,140.62,139.98,140.32,27300.0,140.6,140.62,139.98,140.32,27300.0
2024-09-19 10:50:00,140.6,140.69,140.02,140.02,5808.0,140.6,140.69,140.02,140.02,5808.0
2024-09-19 10:55:00,140.19,140.53,140.15,140.34,4431.0,140.19,140.53,140.15,140.34,4431.0
2024-09-19 11:00:00,140.25,140.88,140.11,140.88,10704.0,140.25,140.88,140.11,140.88,10704.0
2024-09-19 11:05:00,140.72,140.9,140.65,140.7,2862.0,140.72,140.9,140.65,140.7,2862.0
2024-09-19 11:10:00,140.76,140.9,140.61,140.66,4625.0,140.76,140.9,140.61,140.66,4625.0
2024-09-19 11:15:00,140.72,141.2,140.72,141.18,5027.0,140.72,141.2,140.72,141.18,5027.0
2024-09-19 11:20:00,141.29,141.36,140.93,140.95,4608.0,141.29,141.36,140.93,140.95,4608.0
2024-09-19 11:25:00,141.04,141.17,140.09,140.32,11313.0,141.04,141.17,140.09,140.32,11313.0
2024-09-19 11:30:00,140.1,140.25,139.64,139.64,6978.0,140.1,140.25,139.64,139.64,6978.0
2024-09-19 11:35:00,139.81,140.08,139.75,139.76,4007.0,139.81,140.08,139.75,139.76,4007.0
2024-09-19 11:40:00,139.87,140.13,139.59,139.93,4846.0,139.87,140.13,139.59,139.93,4846.0
2024-09-19 11:45:00,139.94,140.09,139.72,140.09,1628.0,139.94,140.09,139.72,140.09,1628.0
2024-09-19 11:50:00,140.12,140.12,139.52,139.65,4608.0,140.12,140.12,139.52,139.65,4608.0
2024-09-19 11:55:00,139.66,139.75,139.21,139.21,4907.0,139.66,139.75,139.21,139.21,4907.0
2024-09-19 12:00:00,139.33,139.88,139.33,139.88,1635.0,139.33,139.88,139.33,139.88,1635.0
2024-09-19 12:05:00,139.81,139.97,139.73,139.94,4045.0,139.81,139.97,139.73,139.94,4045.0
2024-09-19 12:10:00,139.95,139.95,139.75,139.75,1425.0,139.95,139.95,139.75,139.75,1425.0
2024-09-19 12:15:00,139.9,140.39,139.83,140.31,2778.0,139.9,140.39,139.83,140.31,2778.0
2024-09-19 12:20:00,140.29,140.29,139.92,140.0,6955.0,140.29,140.29,139.92,140.0,6955.0
2024-09-19 12:25:00,140.01,140.17,139.89,139.89,1914.0,140.01,140.17,139.89,139.89,1914.0
2024-09-19 12:30:00,139.95,140.27,139.91,140.08,1631.0,139.95,140.27,139.91,140.08,1631.0
2024-09-19 12:35:00,140.29,140.48,140.21,140.4,2173.0,140.29,140.48,140.21,140.4,2173.0
2024-09-19 12:40:00,140.36,140.48,140.36,140.37,600.0,140.36,140.48,140.36,140.37,600.0
2024-09-19 12:45:00,140.47,140.47,140.16,140.3,2888.0,140.47,140.47,140.16,140.3,2888.0
2024-09-19 12:50:00,140.31,140.56,140.22,140.56,2106.0,140.31,140.56,140.22,140.56,2106.0
2024-09-19 12:55:00,140.5,140.6,140.18,140.18,4033.0,140.5,140.6,140.18,140.18,4033.0
2024-09-19 13:00:00,140.47,140.5,140.27,140.37,2942.0,140.47,140.5,140.27,140.37,2942.0
2024-09-19 13:05:00,140.26,140.43,140.0,140.11,4633.0,140.26,140.43,140.0,140.11,4633.0
2024-09-19 13:10:00,140.01,140.09,139.8,139.8,2774.0,140.01,140.09,139.8,139.8,2774.0
2024-09-19 13:15:00,139.84,140.11,139.72,139.99,3345.0,139.84,140.11,139.72,139.99,3345.0
2024-09-19 13:20:00,139.99,139.99,139.57,139.57,2234.0,139.99,139.99,139.57,139.57,2234.0
2024-09-19 13:25:00,139.63,139.75,139.45,139.51,5022.0,139.63,139.75,139.45,139.51,5022.0
2024-09-19 13:30:00,139.69,139.73,139.5,139.5,1248.0,139.69,139.73,139.5,139.5,1248.0
2024-09-19 13:35:00,139.65,139.82,139.61,139.82,2210.0,139.65,139.82,139.61,139.82,2210.0
2024-09-19 13:40:00,139.72,140.34,139.63,140.34,9177.0,139.72,140.34,139.63,140.34,9177.0
2024-09-19 13:45:00,140.17,140.45,140.17,140.29,2935.0,140.17,140.45,140.17,140.29,2935.0
2024-09-19 13:50:00,140.34,140.59,140.21,140.48,2060.0,140.34,140.59,140.21,140.48,2060.0
2024-09-19 13:55:00,140.59,140.63,140.31,140.38,3031.0,140.59,140.63,140.31,140.38,3031.0
2024-09-19 14:00:00,140.39,140.39,140.1,140.21,5463.0,140.39,140.39,140.1,140.21,5463.0
2024-09-19 14:05:00,140.28,140.28,139.84,140.16,10948.0,140.28,140.28,139.84,140.16,10948.0
2024-09-19 14:10:00,140.24,140.55,140.18,140.46,3631.0,140.24,140.55,140.18,140.46,3631.0
2024-09-19 14:15:00,140.49,140.5,139.85,139.99,6552.0,140.49,140.5,139.85,139.99,6552.0
2024-09-19 14:20:00,140.03,140.31,139.82,140.31,2380.0,140.03,140.31,139.82,140.31,2380.0
2024-09-19 14:25:00,140.21,140.32,140.09,140.19,3319.0,140.21,140.32,140.09,140.19,3319.0
2024-09-19 14:30:00,140.12,140.12,139.82,139.9,4703.0,140.12,140.12,139.82,139.9,4703.0
2024-09-19 14:35:00,139.93,140.41,139.92,140.41,4537.0,139.93,140.41,139.92,140.41,4537.0
2024-09-19 14:40:00,140.38,140.4,140.21,140.22,1567.0,140.38,140.4,140.21,140.22,1567.0
2024-09-19 14:45:00,140.17,140.46,139.88,139.93,6611.0,140.17,140.46,139.88,139.93,6611.0
2024-09-19 14:50:00,139.93,140.1,139.85,140.1,2510.0,139.93,140.1,139.85,140.1,2510.0
2024-09-19 14:55:00,139.97,140.15,139.9,139.97,5219.0,139.97,140.15,139.9,139.97,5219.0
2024-09-19 15:00:00,139.96,140.07,139.75,140.05,4759.0,139.96,140.07,139.75,140.05,4759.0
2024-09-19 15:05:00,139.91,139.91,139.59,139.8,5120.0,139.91,139.91,139.59,139.8,5120.0
2024-09-19 15:10:00,139.91,140.03,139.75,139.83,7601.0,139.91,140.03,139.75,139.83,7601.0
2024-09-19 15:15:00,139.83,139.96,139.56,139.6,5177.0,139.83,139.96,139.56,139.6,5177.0
2024-09-19 15:20:00,139.68,140.09,139.47,139.97,10659.0,139.68,140.09,139.47,139.97,10659.0
2024-09-19 15:25:00,139.97,140.02,139.78,139.99,8710.0,139.97,140.02,139.78,139.99,8710.0
2024-09-19 15:30:00,139.99,140.11,139.88,140.0,6938.0,139.99,140.11,139.88,140.0,6938.0
2024-09-19 15:35:00,140.0,140.51,140.0,140.35,7942.0,140.0,140.51,140.0,140.35,7942.0
2024-09-19 15:40:00,140.38,140.63,140.32,140.43,13846.0,140.38,140.63,140.32,140.43,13846.0
2024-09-19 15:45:00,140.41,140.67,140.25,140.31,15893.0,140.41,140.67,140.25,140.31,15893.0
2024-09-19 15:50:00,140.21,140.32,139.66,139.75,47094.0,140.21,140.32,139.66,139.75,47094.0
2024-09-19 15:55:00,139.74,139.8,139.18,139.25,124974.0,139.74,139.8,139.18,139.25,124974.0
2024-09-20 09:30:00,140.0,141.58,139.8,140.92,109566.0,140.0,141.58,139.8,140.92,109566.0
2024-09-20 09:35:00,140.76,141.77,140.52,141.3,6572.0,140.76,141.77,140.52,141.3,6572.0
2024-09-20 09:40:00,141.38,142.27,141.37,142.07,10394.0,141.38,142.27,141.37,142.07,10394.0
2024-09-20 09:45:00,141.98,142.15,141.32,141.32,35614.0,141.98,142.15,141.32,141.32,35614.0
2024-09-20 09:50:00,141.24,141.43,140.15,140.53,6743.0,141.24,141.43,140.15,140.53,6743.0
2024-09-20 09:55:00,140.51,140.54,140.07,140.28,6057.0,140.51,140.54,140.07,140.28,6057.0
2024-09-20 10:00:00,140.28,141.53,140.28,141.37,19761.0,140.28,141.53,140.28,141.37,19761.0
2024-09-20 10:05:00,141.29,141.29,140.49,140.9,12364.0,141.29,141.29,140.49,140.9,12364.0
2024-09-20 10:10:00,140.94,141.12,140.42,140.47,5046.0,140.94,141.12,140.42,140.47,5046.0
2024-09-20 10:15:00,140.34,141.1,140.22,140.86,11121.0,140.34,141.1,140.22,140.86,11121.0
2024-09-20 10:20:00,140.86,141.37,140.85,141.21,6589.0,140.86,141.37,140.85,141.21,6589.0
2024-09-20 10:25:00,141.35,141.78,141.35,141.59,3654.0,141.35,141.78,141.35,141.59,3654.0
2024-09-20 10:30:00,141.56,142.16,141.35,142.02,9479.0,141.56,142.16,141.35,142.02,9479.0
2024-09-20 10:35:00,141.94,143.08,141.8,142.85,29161.0,141.94,143.08,141.8,142.85,29161.0
2024-09-20 10:40:00,142.8,143.03,142.66,142.92,19593.0,142.8,143.03,142.66,142.92,19593.0
2024-09-20 10:45:00,142.91,142.91,142.5,142.54,8236.0,142.91,142.91,142.5,142.54,8236.0
2024-09-20 10:50:00,142.53,142.93,142.46,142.53,5923.0,142.53,142.93,142.46,142.53,5923.0
2024-09-20 10:55:00,142.53,142.83,142.35,142.42,19565.0,142.53,142.83,142.35,142.42,19565.0
2024-09-20 11:00:00,142.28,142.56,142.13,142.4,6431.0,142.28,142.56,142.13,142.4,6431.0
2024-09-20 11:05:00,142.4,142.69,142.35,142.68,6211.0,142.4,142.69,142.35,142.68,6211.0
2024-09-20 11:10:00,142.69,142.8,141.96,142.0,7920.0,142.69,142.8,141.96,142.0,7920.0
2024-09-20 11:15:00,142.18,142.28,141.64,141.84,17590.0,142.18,142.28,141.64,141.84,17590.0
2024-09-20 11:20:00,141.84,142.26,141.69,141.86,6156.0,141.84,142.26,141.69,141.86,6156.0
2024-09-20 11:25:00,142.0,142.0,141.41,141.41,4058.0,142.0,142.0,141.41,141.41,4058.0
2024-09-20 11:30:00,141.33,141.57,141.3,141.41,20717.0,141.33,141.57,141.3,141.41,20717.0
2024-09-20 11:35:00,141.48,141.89,141.31,141.87,16949.0,141.48,141.89,141.31,141.87,16949.0
2024-09-20 11:40:00,141.87,142.5,141.86,142.29,13791.0,141.87,142.5,141.86,142.29,13791.0
2024-09-20 11:45:00,142.29,142.31,141.96,142.09,14489.0,142.29,142.31,141.96,142.09,14489.0
2024-09-20 11:50:00,142.03,142.28,142.01,142.28,2394.0,142.03,142.28,142.01,142.28,2394.0
2024-09-20 11:55:00,142.36,142.61,142.36,142.42,4174.0,142.36,142.61,142.36,142.42,4174.0
2024-09-20 12:00:00,142.42,142.68,142.32,142.68,2238.0,142.42,142.68,142.32,142.68,2238.0
2024-09-20 12:05:00,142.45,142.64,142.34,142.4,4109.0,142.45,142.64,142.34,142.4,4109.0
2024-09-20 12:10:00,142.18,142.35,142.18,142.35,800.0,142.18,142.35,142.18,142.35,800.0
2024-09-20 12:15:00,142.31,142.42,141.89,142.12,6188.0,142.31,142.42,141.89,142.12,6188.0
2024-09-20 12:20:00,142.0,142.42,141.88,142.42,4814.0,142.0,142.42,141.88,142.42,4814.0
2024-09-20 12:25:00,142.35,142.41,141.98,142.17,1600.0,142.35,142.41,141.98,142.17,1600.0
2024-09-20 12:30:00,141.99,142.12,141.63,141.95,4178.0,141.99,142.12,141.63,141.95,4178.0
2024-09-20 12:35:00,141.82,142.0,141.7,141.75,2304.0,141.82,142.0,141.7,141.75,2304.0
2024-09-20 12:40:00,141.83,141.89,141.66,141.85,1875.0,141.83,141.89,141.66,141.85,1875.0
2024-09-20 12:45:00,141.7,141.82,141.67,141.68,1900.0,141.7,141.82,141.67,141.68,1900.0
2024-09-20 12:50:00,141.84,141.91,141.66,141.77,3123.0,141.84,141.91,141.66,141.77,3123.0
2024-09-20 12:55:00,141.75,141.82,141.5,141.5,2380.0,141.75,141.82,141.5,141.5,2380.0
2024-09-20 13:00:00,141.74,141.76,141.48,141.48,6103.0,141.74,141.76,141.48,141.48,6103.0
2024-09-20 13:05:00,141.45,141.61,141.4,141.61,1120.0,141.45,141.61,141.4,141.61,1120.0
2024-09-20 13:10:00,141.68,141.91,141.55,141.91,2996.0,141.68,141.91,141.55,141.91,2996.0
2024-09-20 13:15:00,141.91,141.95,141.76,141.95,900.0,141.91,141.95,141.76,141.95,900.0
2024-09-20 13:20:00,142.02,142.05,141.63,141.69,4180.0,142.02,142.05,141.63,141.69,4180.0
2024-09-20 13:25:00,141.69,141.82,141.57,141.65,2451.0,141.69,141.82,141.57,141.65,2451.0
2024-09-20 13:30:00,141.77,141.93,141.64,141.71,4262.0,141.77,141.93,141.64,141.71,4262.0
2024-09-20 13:35:00,141.81,141.82,141.37,141.37,4330.0,141.81,141.82,141.37,141.37,4330.0
2024-09-20 13:40:00,141.37,141.4,141.31,141.37,700.0,141.37,141.4,141.31,141.37,700.0
2024-09-20 13:45:00,141.3,141.43,141.22,141.24,2931.0,141.3,141.43,141.22,141.24,2931.0
2024-09-20 13:50:00,141.18,141.34,141.12,141.18,2171.0,141.18,141.34,141.12,141.18,2171.0
2024-09-20 13:55:00,141.11,141.17,140.88,141.13,4439.0,141.11,141.17,140.88,141.13,4439.0
2024-09-20 14:00:00,141.03,141.14,140.71,140.87,3193.0,141.03,141.14,140.71,140.87,3193.0
2024-09-20 14:05:00,140.87,141.07,140.78,140.9,3198.0,140.87,141.07,140.78,140.9,3198.0
2024-09-20 14:10:00,140.9,141.07,140.89,141.07,1000.0,140.9,141.07,140.89,141.07,1000.0
2024-09-20 14:15:00,141.04,141.09,140.94,140.94,2379.0,141.04,141.09,140.94,140.94,2379.0
2024-09-20 14:20:00,141.02,141.11,140.93,141.11,2850.0,141.02,141.11,140.93,141.11,2850.0
2024-09-20 14:25:00,141.08,141.24,141.06,141.13,1800.0,141.08,141.24,141.06,141.13,1800.0
2024-09-20 14:30:00,141.09,141.17,141.03,141.03,2620.0,141.09,141.17,141.03,141.03,2620.0
2024-09-20 14:35:00,141.03,141.23,141.0,141.23,2074.0,141.03,141.23,141.0,141.23,2074.0
2024-09-20 14:40:00,141.24,141.29,141.07,141.24,5305.0,141.24,141.29,141.07,141.24,5305.0
2024-09-20 14:45:00,141.22,141.48,141.22,141.31,1600.0,141.22,141.48,141.22,141.31,1600.0
2024-09-20 14:50:00,141.31,141.48,141.16,141.32,26247.0,141.31,141.48,141.16,141.32,26247.0
2024-09-20 14:55:00,141.37,141.45,141.24,141.36,4272.0,141.37,141.45,141.24,141.36,4272.0
2024-09-20 15:00:00,141.26,141.29,141.1,141.23,5735.0,141.26,141.29,141.1,141.23,5735.0
2024-09-20 15:05:00,141.23,141.33,140.94,140.96,6232.0,141.23,141.33,140.94,140.96,6232.0
2024-09-20 15:10:00,141.06,141.22,140.94,140.94,4861.0,141.06,141.22,140.94,140.94,4861.0
2024-09-20 15:15:00,141.08,141.24,140.98,141.17,10905.0,141.08,141.24,140.98,141.17,10905.0
2024-09-20 15:20:00,141.2,141.39,141.13,141.21,6214.0,141.2,141.39,141.13,141.21,6214.0
2024-09-20 15:25:00,141.18,141.53,141.18,141.53,4956.0,141.18,141.53,141.18,141.53,4956.0
2024-09-20 15:30:00,141.51,141.62,141.04,141.12,10992.0,141.51,141.62,141.04,141.12,10992.0
2024-09-20 15:35:00,141.05,141.62,141.0,141.6,10363.0,141.05,141.62,141.0,141.6,10363.0
2024-09-20 15:40:00,141.61,141.61,141.31,141.56,12555.0,141.61,141.61,141.31,141.56,12555.0
2024-09-20 15:45:00,141.49,141.74,141.46,141.69,27447.0,141.49,141.74,141.46,141.69,27447.0
2024-09-20 15:50:00,141.76,141.86,141.37,141.56,36280.0,141.76,141.86,141.37,141.56,36280.0
2024-09-20 15:55:00,141.63,141.91,141.55,141.79,140562.0,141.63,141.91,141.55,141.79,140562.0
2024-09-23 09:30:00,141.45,142.54,139.79,139.99,26578.0,141.45,142.54,139.79,139.99,26578.0
2024-09-23 09:35:00,139.96,141.2,139.65,139.68,15896.0,139.96,141.2,139.65,139.68,15896.0
2024-09-23 09:40:00,139.66,139.74,138.5,138.5,19910.0,139.66,139.74,138.5,138.5,19910.0
2024-09-23 09:45:00,138.72,139.27,136.88,137.5,41805.0,138.72,139.27,136.88,137.5,41805.0
2024-09-23 09:50:00,137.5,138.32,137.36,138.0,25309.0,137.5,138.32,137.36,138.0,25309.0
2024-09-23 09:55:00,138.12,138.71,137.55,138.47,11214.0,138.12,138.71,137.55,138.47,11214.0
2024-09-23 10:00:00,138.52,138.57,137.91,137.92,21081.0,138.52,138.57,137.91,137.92,21081.0
2024-09-23 10:05:00,137.77,139.59,137.71,139.47,21175.0,137.77,139.59,137.71,139.47,21175.0
2024-09-23 10:10:00,139.48,139.76,139.14,139.32,13007.0,139.48,139.76,139.14,139.32,13007.0
2024-09-23 10:15:00,139.4,139.48,138.93,139.04,11113.0,139.4,139.48,138.93,139.04,11113.0
2024-09-23 10:20:00,139.11,139.6,138.93,139.18,10400.0,139.11,139.6,138.93,139.18,10400.0
2024-09-23 10:25:00,139.01,139.44,138.84,139.33,5835.0,139.01,139.44,138.84,139.33,5835.0
2024-09-23 10:30:00,139.42,139.54,138.76,139.15,8289.0,139.42,139.54,138.76,139.15,8289.0
2024-09-23 10:35:00,139.01,139.35,138.71,138.78,7939.0,139.01,139.35,138.71,138.78,7939.0
2024-09-23 10:40:00,138.6,139.07,138.6,138.99,5537.0,138.6,139.07,138.6,138.99,5537.0
2024-09-23 10:45:00,138.85,139.16,138.6,138.86,5607.0,138.85,139.16,138.6,138.86,5607.0
2024-09-23 10:50:00,138.73,138.77,138.22,138.67,8165.0,138.73,138.77,138.22,138.67,8165.0
2024-09-23 10:55:00,138.64,138.73,138.3,138.3,4966.0,138.64,138.73,138.3,138.3,4966.0
2024-09-23 11:00:00,138.44,138.49,138.0,138.37,5272.0,138.44,138.49,138.0,138.37,5272.0
2024-09-23 11:05:00,138.36,138.36,137.97,138.14,5529.0,138.36,138.36,137.97,138.14,5529.0
2024-09-23 11:10:00,138.18,138.46,138.18,138.35,4605.0,138.18,138.46,138.18,138.35,4605.0
2024-09-23 11:15:00,138.17,138.38,138.04,138.38,3378.0,138.17,138.38,138.04,138.38,3378.0
2024-09-23 11:20:00,138.36,138.81,138.35,138.81,4065.0,138.36,138.81,138.35,138.81,4065.0
2024-09-23 11:25:00,138.75,138.92,138.56,138.87,8565.0,138.75,138.92,138.56,138.87,8565.0
2024-09-23 11:30:00,138.92,139.03,138.6,138.69,11365.0,138.92,139.03,138.6,138.69,11365.0
2024-09-23 11:35:00,138.79,138.95,138.58,138.95,14930.0,138.79,138.95,138.58,138.95,14930.0
2024-09-23 11:40:00,139.04,139.32,138.95,139.29,2327.0,139.04,139.32,138.95,139.29,2327.0
2024-09-23 11:45:00,139.26,139.53,139.18,139.34,5332.0,139.26,139.53,139.18,139.34,5332.0
2024-09-23 11:50:00,139.32,139.59,139.32,139.48,2500.0,139.32,139.59,139.32,139.48,2500.0
2024-09-23 11:55:00,139.49,139.56,139.17,139.17,6060.0,139.49,139.56,139.17,139.17,6060.0
2024-09-23 12:00:00,139.34,139.85,139.33,139.75,5365.0,139.34,139.85,139.33,139.75,5365.0
2024-09-23 12:05:00,139.78,139.92,139.61,139.61,2501.0,139.78,139.92,139.61,139.61,2501.0
2024-09-23 12:10:00,139.65,139.77,139.45,139.49,5953.0,139.65,139.77,139.45,139.49,5953.0
2024-09-23 12:15:00,139.63,139.82,139.39,139.56,4054.0,139.63,139.82,139.39,139.56,4054.0
2024-09-23 12:20:00,139.47,139.73,139.4,139.73,3097.0,139.47,139.73,139.4,139.73,3097.0
2024-09-23 12:25:00,139.54,139.54,138.86,138.87,4704.0,139.54,139.54,138.86,138.87,4704.0
2024-09-23 12:30:00,138.85,138.89,138.67,138.7,3886.0,138.85,138.89,138.67,138.7,3886.0
2024-09-23 12:35:00,138.77,138.91,138.51,138.85,17056.0,138.77,138.91,138.51,138.85,17056.0
2024-09-23 12:40:00,138.82,139.61,138.73,139.44,12609.0,138.82,139.61,138.73,139.44,12609.0
2024-09-23 12:45:00,139.29,139.58,139.14,139.58,4744.0,139.29,139.58,139.14,139.58,4744.0
2024-09-23 12:50:00,139.61,139.71,139.32,139.48,3660.0,139.61,139.71,139.32,139.48,3660.0
2024-09-23 12:55:00,139.32,139.65,139.29,139.6,3884.0,139.32,139.65,139.29,139.6,3884.0
2024-09-23 13:00:00,139.62,139.62,139.33,139.46,3663.0,139.62,139.62,139.33,139.46,3663.0
2024-09-23 13:05:00,139.46,139.56,139.36,139.5,2755.0,139.46,139.56,139.36,139.5,2755.0
2024-09-23 13:10:00,139.4,139.53,139.22,139.36,5080.0,139.4,139.53,139.22,139.36,5080.0
2024-09-23 13:15:00,139.47,139.6,139.22,139.6,5628.0,139.47,139.6,139.22,139.6,5628.0
2024-09-23 13:20:00,139.63,139.7,139.48,139.59,3682.0,139.63,139.7,139.48,139.59,3682.0
2024-09-23 13:25:00,139.59,139.64,139.42,139.53,5443.0,139.59,139.64,139.42,139.53,5443.0
2024-09-23 13:30:00,139.62,139.81,139.56,139.72,6733.0,139.62,139.81,139.56,139.72,6733.0
2024-09-23 13:35:00,139.64,139.7,139.55,139.63,3110.0,139.64,139.7,139.55,139.63,3110.0
2024-09-23 13:40:00,139.73,139.73,139.54,139.57,4367.0,139.73,139.73,139.54,139.57,4367.0
2024-09-23 13:45:00,139.58,139.69,139.53,139.65,3330.0,139.58,139.69,139.53,139.65,3330.0
2024-09-23 13:50:00,139.65,139.75,139.61,139.69,4193.0,139.65,139.75,139.61,139.69,4193.0
2024-09-23 13:55:00,139.69,139.71,139.55,139.64,4462.0,139.69,139.71,139.55,139.64,4462.0
2024-09-23 14:00:00,139.64,139.64,139.4,139.4,4363.0,139.64,139.64,139.4,139.4,4363.0
2024-09-23 14:05:00,139.44,139.65,139.42,139.65,3782.0,139.44,139.65,139.42,139.65,3782.0
2024-09-23 14:10:00,139.65,139.75,139.52,139.75,5544.0,139.65,139.75,139.52,139.75,5544.0
2024-09-23 14:15:00,139.75,140.0,139.68,139.72,14800.0,139.75,140.0,139.68,139.72,14800.0
2024-09-23 14:20:00,139.72,139.9,139.72,139.84,4648.0,139.72,139.9,139.72,139.84,4648.0
2024-09-23 14:25:00,139.84,139.88,139.54,139.78,3094.0,139.84,139.88,139.54,139.78,3094.0
2024-09-23 14:30:00,139.78,139.88,139.67,139.81,5831.0,139.78,139.88,139.67,139.81,5831.0
2024-09-23 14:35:00,139.81,139.92,139.8,139.84,4275.0,139.81,139.92,139.8,139.84,4275.0
2024-09-23 14:40:00,139.88,140.29,139.8,140.24,9899.0,139.88,140.29,139.8,140.24,9899.0
2024-09-23 14:45:00,140.24,140.35,140.11,140.22,6375.0,140.24,140.35,140.11,140.22,6375.0
2024-09-23 14:50:00,140.22,140.29,140.16,140.21,2787.0,140.22,140.29,140.16,140.21,2787.0
2024-09-23 14:55:00,140.12,140.66,140.09,140.56,5517.0,140.12,140.66,140.09,140.56,5517.0
2024-09-23 15:00:00,140.56,140.8,140.56,140.69,5872.0,140.56,140.8,140.56,140.69,5872.0
2024-09-23 15:05:00,140.63,140.7,140.06,140.36,14959.0,140.63,140.7,140.06,140.36,14959.0
2024-09-23 15:10:00,140.36,140.6,140.36,140.6,3343.0,140.36,140.6,140.36,140.6,3343.0
2024-09-23 15:15:00,140.57,140.62,140.5,140.6,5626.0,140.57,140.62,140.5,140.6,5626.0
2024-09-23 15:20:00,140.66,141.08,140.66,141.08,7842.0,140.66,141.08,140.66,141.08,7842.0
2024-09-23 15:25:00,141.08,141.22,140.99,141.19,6993.0,141.08,141.22,140.99,141.19,6993.0
2024-09-23 15:30:00,141.22,141.26,141.02,141.1,6883.0,141.22,141.26,141.02,141.1,6883.0
2024-09-23 15:35:00,141.15,141.15,140.89,140.92,9790.0,141.15,141.15,140.89,140.92,9790.0
2024-09-23 15:40:00,140.94,141.03,140.75,140.86,9291.0,140.94,141.03,140.75,140.86,9291.0
2024-09-23 15:45:00,140.86,141.14,140.76,141.06,11600.0,140.86,141.14,140.76,141.06,11600.0
2024-09-23 15:50:00,141.11,141.24,140.92,141.07,22720.0,141.11,141.24,140.92,141.07,22720.0
2024-09-23 15:55:00,141.0,141.1,140.63,140.64,74323.0,141.0,141.1,140.63,140.64,74323.0
2024-09-24 09:30:00,141.67,141.67,140.53,141.05,23453.0,141.67,141.67,140.53,141.05,23453.0
2024-09-24 09:35:00,141.05,141.97,141.04,141.95,10454.0,141.05,141.97,141.04,141.95,10454.0
2024-09-24 09:40:00,141.72,141.98,141.01,141.52,4965.0,141.72,141.98,141.01,141.52,4965.0
2024-09-24 09:45:00,141.52,142.0,141.13,141.57,15432.0,141.52,142.0,141.13,141.57,15432.0
2024-09-24 09:50:00,141.4,141.75,141.21,141.33,15562.0,141.4,141.75,141.21,141.33,15562.0
2024-09-24 09:55:00,141.3,141.57,141.19,141.34,3411.0,141.3,141.57,141.19,141.34,3411.0
2024-09-24 10:00:00,141.1,141.14,139.6,139.79,22529.0,141.1,141.14,139.6,139.79,22529.0
2024-09-24 10:05:00,140.03,140.52,139.96,140.39,16917.0,140.03,140.52,139.96,140.39,16917.0
2024-09-24 10:10:00,140.38,140.96,140.28,140.52,14077.0,140.38,140.96,140.28,140.52,14077.0
2024-09-24 10:15:00,140.28,141.48,140.27,141.28,9041.0,140.28,141.48,140.27,141.28,9041.0
2024-09-24 10:20:00,141.2,141.26,140.71,141.25,10676.0,141.2,141.26,140.71,141.25,10676.0
2024-09-24 10:25:00,141.29,141.49,140.86,140.99,6060.0,141.29,141.49,140.86,140.99,6060.0
2024-09-24 10:30:00,141.09,141.41,141.02,141.02,8057.0,141.09,141.41,141.02,141.02,8057.0
2024-09-24 10:35:00,140.92,141.1,140.5,140.54,23442.0,140.92,141.1,140.5,140.54,23442.0
2024-09-24 10:40:00,140.56,140.67,140.4,140.65,7076.0,140.56,140.67,140.4,140.65,7076.0
2024-09-24 10:45:00,140.51,140.96,140.5,140.83,5242.0,140.51,140.96,140.5,140.83,5242.0
2024-09-24 10:50:00,140.86,141.17,140.86,141.12,2819.0,140.86,141.17,140.86,141.12,2819.0
2024-09-24 10:55:00,141.28,141.51,141.24,141.51,3806.0,141.28,141.51,141.24,141.51,3806.0
2024-09-24 11:00:00,141.41,141.57,141.15,141.45,5862.0,141.41,141.57,141.15,141.45,5862.0
2024-09-24 11:05:00,141.54,142.3,141.5,142.15,10780.0,141.54,142.3,141.5,142.15,10780.0
2024-09-24 11:10:00,142.03,142.71,141.93,142.0,11956.0,142.03,142.71,141.93,142.0,11956.0
2024-09-24 11:15:00,141.8,142.11,141.8,142.08,5240.0,141.8,142.11,141.8,142.08,5240.0
2024-09-24 11:20:00,142.16,142.16,141.84,141.88,4391.0,142.16,142.16,141.84,141.88,4391.0
2024-09-24 11:25:00,141.78,141.91,141.73,141.75,2425.0,141.78,141.91,141.73,141.75,2425.0
2024-09-24 11:30:00,141.78,141.98,141.73,141.86,4008.0,141.78,141.98,141.73,141.86,4008.0
2024-09-24 11:35:00,141.98,142.13,141.61,141.76,5947.0,141.98,142.13,141.61,141.76,5947.0
2024-09-24 11:40:00,141.89,141.9,141.68,141.9,2200.0,141.89,141.9,141.68,141.9,2200.0
2024-09-24 11:45:00,141.88,142.0,141.78,141.97,1876.0,141.88,142.0,141.78,141.97,1876.0
2024-09-24 11:50:00,141.8,142.39,141.77,142.39,2604.0,141.8,142.39,141.77,142.39,2604.0
2024-09-24 11:55:00,142.42,142.5,142.07,142.07,3284.0,142.42,142.5,142.07,142.07,3284.0
2024-09-24 12:00:00,142.28,142.42,142.19,142.3,3900.0,142.28,142.42,142.19,142.3,3900.0
2024-09-24 12:05:00,142.42,142.42,141.93,141.93,4634.0,142.42,142.42,141.93,141.93,4634.0
2024-09-24 12:10:00,141.9,142.22,141.87,142.22,3916.0,141.9,142.22,141.87,142.22,3916.0
2024-09-24 12:15:00,142.07,142.22,141.91,142.03,3044.0,142.07,142.22,141.91,142.03,3044.0
2024-09-24 12:20:00,142.1,142.34,142.03,142.11,3989.0,142.1,142.34,142.03,142.11,3989.0
2024-09-24 12:25:00,142.17,142.19,141.93,142.06,2733.0,142.17,142.19,141.93,142.06,2733.0
2024-09-24 12:30:00,142.06,142.17,141.83,142.17,7330.0,142.06,142.17,141.83,142.17,7330.0
2024-09-24 12:35:00,142.13,142.31,142.04,142.31,3079.0,142.13,142.31,142.04,142.31,3079.0
2024-09-24 12:40:00,142.19,142.32,142.07,142.21,5121.0,142.19,142.32,142.07,142.21,5121.0
2024-09-24 12:45:00,142.32,142.42,142.23,142.27,3959.0,142.32,142.42,142.23,142.27,3959.0
2024-09-24 12:50:00,142.25,142.46,142.24,142.36,5767.0,142.25,142.46,142.24,142.36,5767.0
2024-09-24 12:55:00,142.4,142.4,141.8,141.81,5425.0,142.4,142.4,141.8,141.81,5425.0
2024-09-24 13:00:00,141.78,141.8,141.46,141.59,10225.0,141.78,141.8,141.46,141.59,10225.0
2024-09-24 13:05:00,141.5,141.58,141.28,141.35,16802.0,141.5,141.58,141.28,141.35,16802.0
2024-09-24 13:10:00,141.47,141.68,141.4,141.65,5139.0,141.47,141.68,141.4,141.65,5139.0
2024-09-24 13:15:00,141.68,141.68,141.14,141.14,4578.0,141.68,141.68,141.14,141.14,4578.0
2024-09-24 13:20:00,141.17,141.34,141.12,141.25,2237.0,141.17,141.34,141.12,141.25,2237.0
2024-09-24 13:25:00,141.33,141.47,141.08,141.47,4396.0,141.33,141.47,141.08,141.47,4396.0
2024-09-24 13:30:00,141.44,141.87,141.43,141.85,3204.0,141.44,141.87,141.43,141.85,3204.0
2024-09-24 13:35:00,141.96,142.12,141.87,142.09,5588.0,141.96,142.12,141.87,142.09,5588.0
2024-09-24 13:40:00,142.0,142.06,141.87,141.97,3668.0,142.0,142.06,141.87,141.97,3668.0
2024-09-24 13:45:00,141.87,141.92,141.75,141.79,4057.0,141.87,141.92,141.75,141.79,4057.0
2024-09-24 13:50:00,141.79,141.98,141.71,141.98,3208.0,141.79,141.98,141.71,141.98,3208.0
2024-09-24 13:55:00,142.06,142.11,141.94,141.94,3874.0,142.06,142.11,141.94,141.94,3874.0
2024-09-24 14:00:00,142.0,142.23,141.87,142.21,8012.0,142.0,142.23,141.87,142.21,8012.0
2024-09-24 14:05:00,142.23,142.3,142.16,142.3,803.0,142.23,142.3,142.16,142.3,803.0
2024-09-24 14:10:00,142.3,142.3,141.83,141.83,5573.0,142.3,142.3,141.83,141.83,5573.0
2024-09-24 14:15:00,141.99,142.11,141.68,141.76,2628.0,141.99,142.11,141.68,141.76,2628.0
2024-09-24 14:20:00,141.74,141.84,141.63,141.84,3493.0,141.74,141.84,141.63,141.84,3493.0
2024-09-24 14:25:00,141.84,141.84,141.47,141.47,3234.0,141.84,141.84,141.47,141.47,3234.0
2024-09-24 14:30:00,141.41,141.5,141.02,141.14,7196.0,141.41,141.5,141.02,141.14,7196.0
2024-09-24 14:35:00,141.22,141.5,141.18,141.5,6179.0,141.22,141.5,141.18,141.5,6179.0
2024-09-24 14:40:00,141.48,141.94,141.48,141.94,7099.0,141.48,141.94,141.48,141.94,7099.0
2024-09-24 14:45:00,141.94,141.94,141.46,141.64,7009.0,141.94,141.94,141.46,141.64,7009.0
2024-09-24 14:50:00,141.62,141.89,141.57,141.79,3250.0,141.62,141.89,141.57,141.79,3250.0
2024-09-24 14:55:00,141.79,141.83,141.57,141.57,5321.0,141.79,141.83,141.57,141.57,5321.0
2024-09-24 15:00:00,141.63,141.72,141.58,141.64,1750.0,141.63,141.72,141.58,141.64,1750.0
2024-09-24 15:05:00,141.55,141.67,141.31,141.41,12477.0,141.55,141.67,141.31,141.41,12477.0
2024-09-24 15:10:00,141.4,141.5,141.27,141.35,4419.0,141.4,141.5,141.27,141.35,4419.0
2024-09-24 15:15:00,141.43,141.52,141.2,141.24,8640.0,141.43,141.52,141.2,141.24,8640.0
2024-09-24 15:20:00,141.2,141.45,141.2,141.38,5971.0,141.2,141.45,141.2,141.38,5971.0
2024-09-24 15:25:00,141.37,141.46,141.34,141.44,5846.0,141.37,141.46,141.34,141.44,5846.0
2024-09-24 15:30:00,141.37,141.41,141.26,141.31,8626.0,141.37,141.41,141.26,141.31,8626.0
2024-09-24 15:35:00,141.26,141.38,141.16,141.33,8984.0,141.26,141.38,141.16,141.33,8984.0
2024-09-24 15:40:00,141.34,142.07,141.33,141.96,20582.0,141.34,142.07,141.33,141.96,20582.0
2024-09-24 15:45:00,141.99,142.22,141.91,142.14,50799.0,141.99,142.22,141.91,142.14,50799.0
2024-09-24 15:50:00,142.15,142.49,142.14,142.3,18005.0,142.15,142.49,142.14,142.3,18005.0
2024-09-24 15:55:00,142.28,142.34,142.0,142.14,68122.0,142.28,142.34,142.0,142.14,68122.0
2024-09-25 09:30:00,141.03,141.73,140.6,140.6,13540.0,141.03,141.73,140.6,140.6,13540.0
2024-09-25 09:35:00,140.56,140.56,139.61,140.33,8876.0,140.56,140.56,139.61,140.33,8876.0
2024-09-25 09:40:00,140.48,140.5,139.77,140.17,4853.0,140.48,140.5,139.77,140.17,4853.0
2024-09-25 09:45:00,140.17,140.54,139.77,139.96,15860.0,140.17,140.54,139.77,139.96,15860.0
2024-09-25 09:50:00,139.68,140.15,139.05,139.24,25272.0,139.68,140.15,139.05,139.24,25272.0
2024-09-25 09:55:00,139.4,140.11,139.34,140.1,12897.0,139.4,140.11,139.34,140.1,12897.0
2024-09-25 10:00:00,140.13,140.62,140.13,140.3,4532.0,140.13,140.62,140.13,140.3,4532.0
2024-09-25 10:05:00,140.28,140.48,139.88,139.88,11315.0,140.28,140.48,139.88,139.88,11315.0
2024-09-25 10:10:00,139.94,140.03,139.25,139.31,12932.0,139.94,140.03,139.25,139.31,12932.0
2024-09-25 10:15:00,139.23,140.0,139.19,139.69,8048.0,139.23,140.0,139.19,139.69,8048.0
2024-09-25 10:20:00,139.78,140.1,139.31,139.71,5922.0,139.78,140.1,139.31,139.71,5922.0
2024-09-25 10:25:00,139.81,139.84,139.35,139.67,3543.0,139.81,139.84,139.35,139.67,3543.0
2024-09-25 10:30:00,139.59,139.66,139.39,139.66,4655.0,139.59,139.66,139.39,139.66,4655.0
2024-09-25 10:35:00,139.62,140.0,139.61,139.86,3820.0,139.62,140.0,139.61,139.86,3820.0
2024-09-25 10:40:00,139.86,139.93,139.61,139.81,6737.0,139.86,139.93,139.61,139.81,6737.0
2024-09-25 10:45:00,139.81,139.81,139.36,139.51,4375.0,139.81,139.81,139.36,139.51,4375.0
2024-09-25 10:50:00,139.5,139.62,139.35,139.58,14889.0,139.5,139.62,139.35,139.58,14889.0
2024-09-25 10:55:00,139.58,139.71,139.52,139.61,10509.0,139.58,139.71,139.52,139.61,10509.0
2024-09-25 11:00:00,139.58,139.59,139.0,139.22,12390.0,139.58,139.59,139.0,139.22,12390.0
2024-09-25 11:05:00,139.26,139.26,138.57,138.96,14038.0,139.26,139.26,138.57,138.96,14038.0
2024-09-25 11:10:00,138.91,139.1,138.45,138.55,14593.0,138.91,139.1,138.45,138.55,14593.0
2024-09-25 11:15:00,138.5,138.63,138.3,138.49,11743.0,138.5,138.63,138.3,138.49,11743.0
2024-09-25 11:20:00,138.4,138.4,138.1,138.1,3827.0,138.4,138.4,138.1,138.1,3827.0
2024-09-25 11:25:00,138.08,138.08,137.67,137.69,11339.0,138.08,138.08,137.67,137.69,11339.0
2024-09-25 11:30:00,137.72,138.02,137.69,137.9,7708.0,137.72,138.02,137.69,137.9,7708.0
2024-09-25 11:35:00,137.85,138.04,137.78,137.95,2216.0,137.85,138.04,137.78,137.95,2216.0
2024-09-25 11:40:00,137.95,138.07,137.48,137.56,12867.0,137.95,138.07,137.48,137.56,12867.0
2024-09-25 11:45:00,137.66,137.68,137.21,137.29,10553.0,137.66,137.68,137.21,137.29,10553.0
2024-09-25 11:50:00,137.41,137.41,137.13,137.21,5607.0,137.41,137.41,137.13,137.21,5607.0
2024-09-25 11:55:00,137.26,137.28,137.06,137.22,4700.0,137.26,137.28,137.06,137.22,4700.0
2024-09-25 12:00:00,137.22,137.54,137.17,137.17,7979.0,137.22,137.54,137.17,137.17,7979.0
2024-09-25 12:05:00,137.17,137.17,136.9,137.02,5623.0,137.17,137.17,136.9,137.02,5623.0
2024-09-25 12:10:00,137.11,137.12,136.9,137.02,3401.0,137.11,137.12,136.9,137.02,3401.0
2024-09-25 12:15:00,137.0,137.0,136.84,136.84,3387.0,137.0,137.0,136.84,136.84,3387.0
2024-09-25 12:20:00,136.82,136.98,136.75,136.84,3904.0,136.82,136.98,136.75,136.84,3904.0
2024-09-25 12:25:00,136.8,136.89,136.4,136.43,6948.0,136.8,136.89,136.4,136.43,6948.0
2024-09-25 12:30:00,136.41,136.54,136.38,136.52,4574.0,136.41,136.54,136.38,136.52,4574.0
2024-09-25 12:35:00,136.53,136.85,136.45,136.84,7643.0,136.53,136.85,136.45,136.84,7643.0
2024-09-25 12:40:00,136.86,136.92,136.57,136.78,5136.0,136.86,136.92,136.57,136.78,5136.0
2024-09-25 12:45:00,136.84,136.85,136.62,136.71,3420.0,136.84,136.85,136.62,136.71,3420.0
2024-09-25 12:50:00,136.61,136.85,136.61,136.75,5566.0,136.61,136.85,136.61,136.75,5566.0
2024-09-25 12:55:00,136.81,137.05,136.71,136.9,4795.0,136.81,137.05,136.71,136.9,4795.0
2024-09-25 13:00:00,136.88,137.46,136.64,137.38,7983.0,136.88,137.46,136.64,137.38,7983.0
2024-09-25 13:05:00,137.42,137.43,136.96,137.06,5787.0,137.42,137.43,136.96,137.06,5787.0
2024-09-25 13:10:00,137.0,137.0,136.76,136.89,10660.0,137.0,137.0,136.76,136.89,10660.0
2024-09-25 13:15:00,136.79,136.93,136.78,136.91,2187.0,136.79,136.93,136.78,136.91,2187.0
2024-09-25 13:20:00,136.84,137.08,136.67,137.05,6350.0,136.84,137.08,136.67,137.05,6350.0
2024-09-25 13:25:00,137.08,137.09,136.8,136.92,5677.0,137.08,137.09,136.8,136.92,5677.0
2024-09-25 13:30:00,136.94,137.01,136.89,136.93,2857.0,136.94,137.01,136.89,136.93,2857.0
2024-09-25 13:35:00,136.89,137.1,136.78,137.08,6146.0,136.89,137.1,136.78,137.08,6146.0
2024-09-25 13:40:00,137.0,137.0,136.78,136.93,5882.0,137.0,137.0,136.78,136.93,5882.0
2024-09-25 13:45:00,136.84,137.01,136.74,136.81,6763.0,136.84,137.01,136.74,136.81,6763.0
2024-09-25 13:50:00,136.75,137.2,136.61,137.2,22992.0,136.75,137.2,136.61,137.2,22992.0
2024-09-25 13:55:00,137.2,137.52,137.07,137.47,8943.0,137.2,137.52,137.07,137.47,8943.0
2024-09-25 14:00:00,137.47,137.48,136.92,136.92,7769.0,137.47,137.48,136.92,136.92,7769.0
2024-09-25 14:05:00,136.99,137.03,136.76,136.76,2760.0,136.99,137.03,136.76,136.76,2760.0
2024-09-25 14:10:00,136.87,136.9,136.72,136.78,4081.0,136.87,136.9,136.72,136.78,4081.0
2024-09-25 14:15:00,136.66,137.35,136.66,137.32,9492.0,136.66,137.35,136.66,137.32,9492.0
2024-09-25 14:20:00,137.29,137.46,137.18,137.43,7033.0,137.29,137.46,137.18,137.43,7033.0
2024-09-25 14:25:00,137.4,137.95,137.39,137.93,9305.0,137.4,137.95,137.39,137.93,9305.0
2024-09-25 14:30:00,137.93,137.93,137.6,137.61,6646.0,137.93,137.93,137.6,137.61,6646.0
2024-09-25 14:35:00,137.69,137.84,137.37,137.49,8993.0,137.69,137.84,137.37,137.49,8993.0
2024-09-25 14:40:00,137.42,137.43,137.07,137.43,7615.0,137.42,137.43,137.07,137.43,7615.0
2024-09-25 14:45:00,137.33,137.44,137.19,137.26,5812.0,137.33,137.44,137.19,137.26,5812.0
2024-09-25 14:50:00,137.2,137.33,137.15,137.23,2909.0,137.2,137.33,137.15,137.23,2909.0
2024-09-25 14:55:00,137.23,137.26,137.08,137.11,2612.0,137.23,137.26,137.08,137.11,2612.0
2024-09-25 15:00:00,137.16,137.3,137.07,137.11,3301.0,137.16,137.3,137.07,137.11,3301.0
2024-09-25 15:05:00,137.1,137.19,137.06,137.14,2220.0,137.1,137.19,137.06,137.14,2220.0
2024-09-25 15:10:00,137.15,137.2,136.8,137.14,8158.0,137.15,137.2,136.8,137.14,8158.0
2024-09-25 15:15:00,137.15,137.22,136.9,136.91,5027.0,137.15,137.22,136.9,136.91,5027.0
2024-09-25 15:20:00,136.96,137.01,136.82,136.87,5114.0,136.96,137.01,136.82,136.87,5114.0
2024-09-25 15:25:00,136.77,137.07,136.76,137.03,5413.0,136.77,137.07,136.76,137.03,5413.0
2024-09-25 15:30:00,137.02,137.02,136.84,136.89,7464.0,137.02,137.02,136.84,136.89,7464.0
2024-09-25 15:35:00,136.9,136.92,136.7,136.7,5856.0,136.9,136.92,136.7,136.7,5856.0
2024-09-25 15:40:00,136.69,136.97,136.63,136.94,10326.0,136.69,136.97,136.63,136.94,10326.0
2024-09-25 15:45:00,136.94,137.01,136.83,136.97,16150.0,136.94,137.01,136.83,136.97,16150.0
2024-09-25 15:50:00,137.02,137.2,136.82,136.97,20602.0,137.02,137.2,136.82,136.97,20602.0
2024-09-25 15:55:00,136.97,137.96,136.96,137.83,113666.0,136.97,137.96,136.96,137.83,113666.0
2024-09-26 09:30:00,141.5,142.84,141.0,141.19,63919.0,141.5,142.84,141.0,141.19,63919.0
2024-09-26 09:35:00,141.15,141.31,139.93,139.93,23057.0,141.15,141.31,139.93,139.93,23057.0
2024-09-26 09:40:00,139.99,140.33,139.48,139.89,8090.0,139.99,140.33,139.48,139.89,8090.0
2024-09-26 09:45:00,139.75,140.03,139.09,139.9,16184.0,139.75,140.03,139.09,139.9,16184.0
2024-09-26 09:50:00,139.78,139.85,138.5,138.8,20526.0,139.78,139.85,138.5,138.8,20526.0
2024-09-26 09:55:00,138.64,138.97,138.28,138.88,22802.0,138.64,138.97,138.28,138.88,22802.0
2024-09-26 10:00:00,138.77,139.91,138.32,138.58,27850.0,138.77,139.91,138.32,138.58,27850.0
2024-09-26 10:05:00,138.73,139.12,138.23,138.27,15202.0,138.73,139.12,138.23,138.27,15202.0
2024-09-26 10:10:00,138.35,138.86,138.26,138.41,19680.0,138.35,138.86,138.26,138.41,19680.0
2024-09-26 10:15:00,138.4,138.69,138.16,138.31,11802.0,138.4,138.69,138.16,138.31,11802.0
2024-09-26 10:20:00,138.12,138.23,137.04,137.15,22020.0,138.12,138.23,137.04,137.15,22020.0
2024-09-26 10:25:00,137.15,137.91,137.03,137.66,15988.0,137.15,137.91,137.03,137.66,15988.0
2024-09-26 10:30:00,137.62,137.71,137.1,137.24,10439.0,137.62,137.71,137.1,137.24,10439.0
2024-09-26 10:35:00,137.25,137.92,137.25,137.31,6370.0,137.25,137.92,137.25,137.31,6370.0
2024-09-26 10:40:00,137.3,137.38,136.27,136.28,20427.0,137.3,137.38,136.27,136.28,20427.0
2024-09-26 10:45:00,136.28,136.44,135.5,135.71,24620.0,136.28,136.44,135.5,135.71,24620.0
2024-09-26 10:50:00,135.78,136.23,135.54,135.66,20810.0,135.78,136.23,135.54,135.66,20810.0
2024-09-26 10:55:00,135.5,135.5,134.79,135.11,16348.0,135.5,135.5,134.79,135.11,16348.0
2024-09-26 11:00:00,135.05,135.19,134.77,134.94,8853.0,135.05,135.19,134.77,134.94,8853.0
2024-09-26 11:05:00,135.11,136.06,135.11,135.78,13047.0,135.11,136.06,135.11,135.78,13047.0
2024-09-26 11:10:00,135.78,136.6,135.65,136.6,11362.0,135.78,136.6,135.65,136.6,11362.0
2024-09-26 11:15:00,136.71,137.17,136.55,136.72,9855.0,136.71,137.17,136.55,136.72,9855.0
2024-09-26 11:20:00,136.72,137.24,136.71,137.0,5454.0,136.72,137.24,136.71,137.0,5454.0
2024-09-26 11:25:00,136.98,137.1,136.74,137.06,5114.0,136.98,137.1,136.74,137.06,5114.0
2024-09-26 11:30:00,137.03,137.22,136.82,136.82,5345.0,137.03,137.22,136.82,136.82,5345.0
2024-09-26 11:35:00,136.83,137.29,136.78,137.22,2175.0,136.83,137.29,136.78,137.22,2175.0
2024-09-26 11:40:00,137.26,137.48,137.12,137.44,3660.0,137.26,137.48,137.12,137.44,3660.0
2024-09-26 11:45:00,137.62,137.62,137.29,137.48,6646.0,137.62,137.62,137.29,137.48,6646.0
2024-09-26 11:50:00,137.42,137.58,137.42,137.58,2138.0,137.42,137.58,137.42,137.58,2138.0
2024-09-26 11:55:00,137.55,137.55,137.11,137.27,3416.0,137.55,137.55,137.11,137.27,3416.0
2024-09-26 12:00:00,137.24,137.25,136.99,136.99,2120.0,137.24,137.25,136.99,136.99,2120.0
2024-09-26 12:05:00,136.94,137.15,136.81,136.93,2290.0,136.94,137.15,136.81,136.93,2290.0
2024-09-26 12:10:00,136.93,136.98,136.79,136.96,3413.0,136.93,136.98,136.79,136.96,3413.0
2024-09-26 12:15:00,136.94,137.12,136.93,136.99,2178.0,136.94,137.12,136.93,136.99,2178.0
2024-09-26 12:20:00,136.91,137.09,136.5,136.59,8137.0,136.91,137.09,136.5,136.59,8137.0
2024-09-26 12:25:00,136.67,136.75,136.14,136.14,14955.0,136.67,136.75,136.14,136.14,14955.0
2024-09-26 12:30:00,136.07,136.14,136.0,136.01,2159.0,136.07,136.14,136.0,136.01,2159.0
2024-09-26 12:35:00,136.12,136.36,136.03,136.27,7365.0,136.12,136.36,136.03,136.27,7365.0
2024-09-26 12:40:00,136.27,136.46,136.11,136.46,5673.0,136.27,136.46,136.11,136.46,5673.0
2024-09-26 12:45:00,136.42,136.46,136.31,136.38,3212.0,136.42,136.46,136.31,136.38,3212.0
2024-09-26 12:50:00,136.29,136.31,136.14,136.19,5017.0,136.29,136.31,136.14,136.19,5017.0
2024-09-26 12:55:00,136.19,136.29,136.1,136.26,1800.0,136.19,136.29,136.1,136.26,1800.0
2024-09-26 13:00:00,136.19,136.3,136.03,136.17,10149.0,136.19,136.3,136.03,136.17,10149.0
2024-09-26 13:05:00,136.14,136.46,136.07,136.38,9884.0,136.14,136.46,136.07,136.38,9884.0
2024-09-26 13:10:00,136.47,136.59,136.38,136.45,6959.0,136.47,136.59,136.38,136.45,6959.0
2024-09-26 13:15:00,136.43,136.43,135.66,135.72,8827.0,136.43,136.43,135.66,135.72,8827.0
2024-09-26 13:20:00,135.72,136.12,135.66,136.11,4521.0,135.72,136.12,135.66,136.11,4521.0
2024-09-26 13:25:00,136.09,136.63,136.04,136.63,9331.0,136.09,136.63,136.04,136.63,9331.0
2024-09-26 13:30:00,136.56,136.69,136.26,136.29,4093.0,136.56,136.69,136.26,136.29,4093.0
2024-09-26 13:35:00,136.27,136.31,136.25,136.27,5286.0,136.27,136.31,136.25,136.27,5286.0
2024-09-26 13:40:00,136.28,136.37,136.19,136.37,6917.0,136.28,136.37,136.19,136.37,6917.0
2024-09-26 13:45:00,136.44,136.58,136.35,136.57,3127.0,136.44,136.58,136.35,136.57,3127.0
2024-09-26 13:50:00,136.81,136.81,136.57,136.67,7212.0,136.81,136.81,136.57,136.67,7212.0
2024-09-26 13:55:00,136.67,136.75,136.66,136.66,1908.0,136.67,136.75,136.66,136.66,1908.0
2024-09-26 14:00:00,136.76,137.0,136.67,136.81,6407.0,136.76,137.0,136.67,136.81,6407.0
2024-09-26 14:05:00,136.71,136.78,136.65,136.65,3855.0,136.71,136.78,136.65,136.65,3855.0
2024-09-26 14:10:00,136.72,136.96,136.69,136.96,3962.0,136.72,136.96,136.69,136.96,3962.0
2024-09-26 14:15:00,137.0,137.1,136.89,136.9,2777.0,137.0,137.1,136.89,136.9,2777.0
2024-09-26 14:20:00,136.92,136.92,136.7,136.7,4169.0,136.92,136.92,136.7,136.7,4169.0
2024-09-26 14:25:00,136.79,136.92,136.73,136.88,1807.0,136.79,136.92,136.73,136.88,1807.0
2024-09-26 14:30:00,136.93,137.04,136.73,137.01,14738.0,136.93,137.04,136.73,137.01,14738.0
2024-09-26 14:35:00,137.04,137.35,137.02,137.35,4478.0,137.04,137.35,137.02,137.35,4478.0
2024-09-26 14:40:00,137.27,137.27,137.07,137.13,2111.0,137.27,137.27,137.07,137.13,2111.0
2024-09-26 14:45:00,137.13,137.14,136.89,137.0,4974.0,137.13,137.14,136.89,137.0,4974.0
2024-09-26 14:50:00,137.1,137.15,137.07,137.15,1754.0,137.1,137.15,137.07,137.15,1754.0
2024-09-26 14:55:00,137.18,137.46,137.18,137.4,8346.0,137.18,137.46,137.18,137.4,8346.0
2024-09-26 15:00:00,137.37,137.45,137.34,137.45,4920.0,137.37,137.45,137.34,137.45,4920.0
2024-09-26 15:05:00,137.38,137.53,137.35,137.48,3946.0,137.38,137.53,137.35,137.48,3946.0
2024-09-26 15:10:00,137.48,137.82,137.48,137.76,6284.0,137.48,137.82,137.48,137.76,6284.0
2024-09-26 15:15:00,137.79,137.79,137.34,137.34,5089.0,137.79,137.79,137.34,137.34,5089.0
2024-09-26 15:20:00,137.31,137.37,137.19,137.19,6084.0,137.31,137.37,137.19,137.19,6084.0
2024-09-26 15:25:00,137.15,137.24,136.85,136.88,4423.0,137.15,137.24,136.85,136.88,4423.0
2024-09-26 15:30:00,136.89,137.0,136.63,136.94,9305.0,136.89,137.0,136.63,136.94,9305.0
2024-09-26 15:35:00,137.01,137.08,136.83,136.91,13207.0,137.01,137.08,136.83,136.91,13207.0
2024-09-26 15:40:00,136.91,137.03,136.81,136.96,11726.0,136.91,137.03,136.81,136.96,11726.0
2024-09-26 15:45:00,137.02,137.14,136.84,137.0,14298.0,137.02,137.14,136.84,137.0,14298.0
2024-09-26 15:50:00,137.04,137.37,136.88,137.29,27355.0,137.04,137.37,136.88,137.29,27355.0
2024-09-26 15:55:00,137.29,138.06,137.26,137.82,95112.0,137.29,138.06,137.26,137.82,95112.0
2024-09-27 09:30:00,138.22,139.1,137.89,138.24,13884.0,138.22,139.1,137.89,138.24,13884.0
2024-09-27 09:35:00,138.58,139.54,138.57,139.37,9542.0,138.58,139.54,138.57,139.37,9542.0
2024-09-27 09:40:00,139.5,139.82,138.61,138.61,11440.0,139.5,139.82,138.61,138.61,11440.0
2024-09-27 09:45:00,138.86,139.32,138.8,139.13,2178.0,138.86,139.32,138.8,139.13,2178.0
2024-09-27 09:50:00,139.1,139.8,138.82,139.16,10209.0,139.1,139.8,138.82,139.16,10209.0
2024-09-27 09:55:00,139.08,139.15,138.53,138.9,7272.0,139.08,139.15,138.53,138.9,7272.0
2024-09-27 10:00:00,138.9,139.5,137.95,139.12,38558.0,138.9,139.5,137.95,139.12,38558.0
2024-09-27 10:05:00,139.0,139.14,138.55,139.02,35895.0,139.0,139.14,138.55,139.02,35895.0
2024-09-27 10:10:00,139.08,139.48,138.91,139.08,94040.0,139.08,139.48,138.91,139.08,94040.0
2024-09-27 10:15:00,139.04,139.09,138.63,138.69,20583.0,139.04,139.09,138.63,138.69,20583.0
2024-09-27 10:20:00,138.61,139.0,138.37,138.59,10832.0,138.61,139.0,138.37,138.59,10832.0
2024-09-27 10:25:00,138.67,139.81,138.67,139.81,24986.0,138.67,139.81,138.67,139.81,24986.0
2024-09-27 10:30:00,139.82,139.96,139.32,139.56,11470.0,139.82,139.96,139.32,139.56,11470.0
2024-09-27 10:35:00,139.5,141.25,139.5,141.22,17815.0,139.5,141.25,139.5,141.22,17815.0
2024-09-27 10:40:00,141.24,142.21,141.15,142.0,15035.0,141.24,142.21,141.15,142.0,15035.0
2024-09-27 10:45:00,142.03,142.34,141.7,141.84,14455.0,142.03,142.34,141.7,141.84,14455.0
2024-09-27 10:50:00,141.85,141.85,141.38,141.65,7997.0,141.85,141.85,141.38,141.65,7997.0
2024-09-27 10:55:00,141.55,141.7,141.31,141.41,8067.0,141.55,141.7,141.31,141.41,8067.0
2024-09-27 11:00:00,141.33,141.38,140.97,141.2,22616.0,141.33,141.38,140.97,141.2,22616.0
2024-09-27 11:05:00,141.26,141.83,141.21,141.82,5614.0,141.26,141.83,141.21,141.82,5614.0
2024-09-27 11:10:00,142.0,142.49,141.99,142.02,9599.0,142.0,142.49,141.99,142.02,9599.0
2024-09-27 11:15:00,141.98,142.12,141.68,141.74,9015.0,141.98,142.12,141.68,141.74,9015.0
2024-09-27 11:20:00,141.88,142.09,141.75,141.8,1147.0,141.88,142.09,141.75,141.8,1147.0
2024-09-27 11:25:00,141.86,142.36,141.85,142.25,4013.0,141.86,142.36,141.85,142.25,4013.0
2024-09-27 11:30:00,142.09,142.6,141.84,142.36,23094.0,142.09,142.6,141.84,142.36,23094.0
2024-09-27 11:35:00,142.27,142.8,142.27,142.8,5484.0,142.27,142.8,142.27,142.8,5484.0
2024-09-27 11:40:00,142.82,143.41,142.66,143.2,11094.0,142.82,143.41,142.66,143.2,11094.0
2024-09-27 11:45:00,143.17,143.24,142.94,143.02,5122.0,143.17,143.24,142.94,143.02,5122.0
2024-09-27 11:50:00,143.0,143.24,142.89,143.19,7760.0,143.0,143.24,142.89,143.19,7760.0
2024-09-27 11:55:00,143.16,143.36,143.05,143.22,5007.0,143.16,143.36,143.05,143.22,5007.0
2024-09-27 12:00:00,143.11,143.49,143.05,143.21,8122.0,143.11,143.49,143.05,143.21,8122.0
2024-09-27 12:05:00,143.35,143.35,142.74,142.81,15009.0,143.35,143.35,142.74,142.81,15009.0
2024-09-27 12:10:00,142.9,143.06,142.8,142.96,4012.0,142.9,143.06,142.8,142.96,4012.0
2024-09-27 12:15:00,143.02,143.2,143.0,143.14,1990.0,143.02,143.2,143.0,143.14,1990.0
2024-09-27 12:20:00,143.17,143.28,142.89,142.99,17024.0,143.17,143.28,142.89,142.99,17024.0
2024-09-27 12:25:00,142.92,143.48,142.91,143.47,8633.0,142.92,143.48,142.91,143.47,8633.0
2024-09-27 12:30:00,143.39,143.83,143.38,143.67,7834.0,143.39,143.83,143.38,143.67,7834.0
2024-09-27 12:35:00,143.71,143.91,143.52,143.66,7241.0,143.71,143.91,143.52,143.66,7241.0
2024-09-27 12:40:00,143.59,143.72,143.51,143.71,4804.0,143.59,143.72,143.51,143.71,4804.0
2024-09-27 12:45:00,143.62,143.77,143.62,143.64,1592.0,143.62,143.77,143.62,143.64,1592.0
2024-09-27 12:50:00,143.72,143.72,143.07,143.26,16866.0,143.72,143.72,143.07,143.26,16866.0
2024-09-27 12:55:00,143.46,143.6,143.46,143.59,1763.0,143.46,143.6,143.46,143.59,1763.0
2024-09-27 13:00:00,143.53,143.68,143.49,143.57,5198.0,143.53,143.68,143.49,143.57,5198.0
2024-09-27 13:05:00,143.62,143.62,142.99,143.12,10353.0,143.62,143.62,142.99,143.12,10353.0
2024-09-27 13:10:00,143.14,143.32,143.03,143.19,5205.0,143.14,143.32,143.03,143.19,5205.0
2024-09-27 13:15:00,143.22,143.53,143.18,143.5,4535.0,143.22,143.53,143.18,143.5,4535.0
2024-09-27 13:20:00,143.51,143.85,143.32,143.85,37503.0,143.51,143.85,143.32,143.85,37503.0
2024-09-27 13:25:00,143.76,143.81,143.36,143.4,13231.0,143.76,143.81,143.36,143.4,13231.0
2024-09-27 13:30:00,143.44,143.58,143.37,143.58,3470.0,143.44,143.58,143.37,143.58,3470.0
2024-09-27 13:35:00,143.49,143.6,143.3,143.43,8327.0,143.49,143.6,143.3,143.43,8327.0
2024-09-27 13:40:00,143.53,143.65,143.45,143.58,3522.0,143.53,143.65,143.45,143.58,3522.0
2024-09-27 13:45:00,143.71,143.71,143.61,143.61,1622.0,143.71,143.71,143.61,143.61,1622.0
2024-09-27 13:50:00,143.67,144.04,143.65,143.96,6886.0,143.67,144.04,143.65,143.96,6886.0
2024-09-27 13:55:00,143.92,144.17,143.77,144.16,11609.0,143.92,144.17,143.77,144.16,11609.0
2024-09-27 14:00:00,144.18,144.3,144.12,144.12,4067.0,144.18,144.3,144.12,144.12,4067.0
2024-09-27 14:05:00,144.02,144.22,144.0,144.03,4331.0,144.02,144.22,144.0,144.03,4331.0
2024-09-27 14:10:00,144.07,144.36,144.0,144.35,6513.0,144.07,144.36,144.0,144.35,6513.0
2024-09-27 14:15:00,144.37,144.37,144.06,144.09,12797.0,144.37,144.37,144.06,144.09,12797.0
2024-09-27 14:20:00,144.06,144.21,143.99,144.18,2647.0,144.06,144.21,143.99,144.18,2647.0
2024-09-27 14:25:00,144.18,144.18,143.54,143.54,4323.0,144.18,144.18,143.54,143.54,4323.0
2024-09-27 14:30:00,143.5,143.56,143.11,143.48,3941.0,143.5,143.56,143.11,143.48,3941.0
2024-09-27 14:35:00,143.44,143.44,143.1,143.38,3084.0,143.44,143.44,143.1,143.38,3084.0
2024-09-27 14:40:00,143.45,143.73,143.29,143.73,1924.0,143.45,143.73,143.29,143.73,1924.0
2024-09-27 14:45:00,143.74,144.04,143.74,143.9,2310.0,143.74,144.04,143.74,143.9,2310.0
2024-09-27 14:50:00,143.84,143.9,143.61,143.68,6009.0,143.84,143.9,143.61,143.68,6009.0
2024-09-27 14:55:00,143.68,144.07,143.68,143.91,2480.0,143.68,144.07,143.68,143.91,2480.0
2024-09-27 15:00:00,143.84,143.95,143.79,143.9,3329.0,143.84,143.95,143.79,143.9,3329.0
2024-09-27 15:05:00,143.87,143.9,143.6,143.63,2543.0,143.87,143.9,143.6,143.63,2543.0
2024-09-27 15:10:00,143.66,143.66,143.52,143.58,3241.0,143.66,143.66,143.52,143.58,3241.0
2024-09-27 15:15:00,143.63,143.85,143.63,143.84,2956.0,143.63,143.85,143.63,143.84,2956.0
2024-09-27 15:20:00,143.9,144.17,143.9,144.02,5555.0,143.9,144.17,143.9,144.02,5555.0
2024-09-27 15:25:00,143.92,144.12,143.81,144.11,6632.0,143.92,144.12,143.81,144.11,6632.0
2024-09-27 15:30:00,144.16,144.38,144.09,144.16,9761.0,144.16,144.38,144.09,144.16,9761.0
2024-09-27 15:35:00,144.18,144.38,144.11,144.38,13615.0,144.18,144.38,144.11,144.38,13615.0
2024-09-27 15:40:00,144.32,144.64,144.24,144.43,12120.0,144.32,144.64,144.24,144.43,12120.0
2024-09-27 15:45:00,144.41,144.48,143.99,144.07,16275.0,144.41,144.48,143.99,144.07,16275.0
2024-09-27 15:50:00,144.17,144.65,144.12,144.12,24446.0,144.17,144.65,144.12,144.12,24446.0
2024-09-27 15:55:00,144.11,144.62,144.08,144.4,151682.0,144.11,144.62,144.08,144.4,151682.0
2024-09-30 09:30:00,143.53,143.53,139.11,140.0,46561.0,143.53,143.53,139.11,140.0,46561.0
2024-09-30 09:35:00,139.68,140.17,139.0,139.62,41630.0,139.68,140.17,139.0,139.62,41630.0
2024-09-30 09:40:00,139.62,140.51,139.11,140.41,24410.0,139.62,140.51,139.11,140.41,24410.0
2024-09-30 09:45:00,140.51,140.59,139.22,139.26,28823.0,140.51,140.59,139.22,139.26,28823.0
2024-09-30 09:50:00,139.28,139.44,138.4,138.53,41579.0,139.28,139.44,138.4,138.53,41579.0
2024-09-30 09:55:00,138.43,138.89,138.2,138.73,17794.0,138.43,138.89,138.2,138.73,17794.0
2024-09-30 10:00:00,138.52,138.76,137.44,137.44,32148.0,138.52,138.76,137.44,137.44,32148.0
2024-09-30 10:05:00,137.37,137.6,136.05,136.57,37521.0,137.37,137.6,136.05,136.57,37521.0
2024-09-30 10:10:00,136.62,136.62,135.78,136.05,35744.0,136.62,136.62,135.78,136.05,35744.0
2024-09-30 10:15:00,136.01,136.26,134.56,135.8,69787.0,136.01,136.26,134.56,135.8,69787.0
2024-09-30 10:20:00,135.68,136.12,134.91,135.11,41947.0,135.68,136.12,134.91,135.11,41947.0
2024-09-30 10:25:00,135.34,135.8,135.1,135.5,25610.0,135.34,135.8,135.1,135.5,25610.0
2024-09-30 10:30:00,135.6,135.67,134.3,135.19,45589.0,135.6,135.67,134.3,135.19,45589.0
2024-09-30 10:35:00,135.25,135.51,134.8,135.33,35208.0,135.25,135.51,134.8,135.33,35208.0
2024-09-30 10:40:00,135.28,135.42,134.75,135.1,30602.0,135.28,135.42,134.75,135.1,30602.0
2024-09-30 10:45:00,135.1,135.18,133.56,133.61,57557.0,135.1,135.18,133.56,133.61,57557.0
2024-09-30 10:50:00,133.73,135.05,133.56,134.86,63550.0,133.73,135.05,133.56,134.86,63550.0
2024-09-30 10:55:00,134.87,135.0,134.0,134.3,22408.0,134.87,135.0,134.0,134.3,22408.0
2024-09-30 11:00:00,134.33,135.29,134.2,135.25,23747.0,134.33,135.29,134.2,135.25,23747.0
2024-09-30 11:05:00,135.11,135.37,134.88,135.37,24494.0,135.11,135.37,134.88,135.37,24494.0
2024-09-30 11:10:00,135.37,135.99,135.32,135.72,31370.0,135.37,135.99,135.32,135.72,31370.0
2024-09-30 11:15:00,135.75,135.87,135.36,135.47,10485.0,135.75,135.87,135.36,135.47,10485.0
2024-09-30 11:20:00,135.64,136.22,135.52,136.22,14486.0,135.64,136.22,135.52,136.22,14486.0
2024-09-30 11:25:00,136.34,137.31,136.08,137.24,33165.0,136.34,137.31,136.08,137.24,33165.0
2024-09-30 11:30:00,137.3,138.0,137.15,137.64,77302.0,137.3,138.0,137.15,137.64,77302.0
2024-09-30 11:35:00,137.77,137.86,137.44,137.6,31573.0,137.77,137.86,137.44,137.6,31573.0
2024-09-30 11:40:00,137.5,137.6,137.1,137.4,14490.0,137.5,137.6,137.1,137.4,14490.0
2024-09-30 11:45:00,137.31,137.31,136.66,137.25,13761.0,137.31,137.31,136.66,137.25,13761.0
2024-09-30 11:50:00,137.15,137.31,136.71,136.88,16009.0,137.15,137.31,136.71,136.88,16009.0
2024-09-30 11:55:00,136.9,136.94,136.65,136.71,2695.0,136.9,136.94,136.65,136.71,2695.0
2024-09-30 12:00:00,136.77,136.77,136.39,136.67,6702.0,136.77,136.77,136.39,136.67,6702.0
2024-09-30 12:05:00,136.67,137.31,136.58,136.93,33381.0,136.67,137.31,136.58,136.93,33381.0
2024-09-30 12:10:00,137.04,137.07,136.7,136.94,13358.0,137.04,137.07,136.7,136.94,13358.0
2024-09-30 12:15:00,136.94,137.1,136.85,136.94,3852.0,136.94,137.1,136.85,136.94,3852.0
2024-09-30 12:20:00,136.99,137.28,136.96,137.12,4403.0,136.99,137.28,136.96,137.12,4403.0
2024-09-30 12:25:00,137.18,137.43,137.09,137.36,4046.0,137.18,137.43,137.09,137.36,4046.0
2024-09-30 12:30:00,137.36,137.47,136.96,137.13,9375.0,137.36,137.47,136.96,137.13,9375.0
2024-09-30 12:35:00,137.07,137.27,137.0,137.0,1715.0,137.07,137.27,137.0,137.0,1715.0
2024-09-30 12:40:00,137.26,137.3,136.87,137.16,5423.0,137.26,137.3,136.87,137.16,5423.0
2024-09-30 12:45:00,137.26,137.4,137.16,137.34,15365.0,137.26,137.4,137.16,137.34,15365.0
2024-09-30 12:50:00,137.44,137.79,137.43,137.74,10743.0,137.44,137.79,137.43,137.74,10743.0
2024-09-30 12:55:00,137.7,137.77,137.54,137.54,3808.0,137.7,137.77,137.54,137.54,3808.0
2024-09-30 13:00:00,137.65,137.65,137.21,137.21,8276.0,137.65,137.65,137.21,137.21,8276.0
2024-09-30 13:05:00,137.36,138.19,137.3,137.99,39002.0,137.36,138.19,137.3,137.99,39002.0
2024-09-30 13:10:00,138.34,138.56,138.13,138.13,6168.0,138.34,138.56,138.13,138.13,6168.0
2024-09-30 13:15:00,138.24,138.29,137.98,138.11,16395.0,138.24,138.29,137.98,138.11,16395.0
2024-09-30 13:20:00,137.98,138.27,137.82,137.82,11416.0,137.98,138.27,137.82,137.82,11416.0
2024-09-30 13:25:00,137.87,137.87,137.6,137.67,5705.0,137.87,137.87,137.6,137.67,5705.0
2024-09-30 13:30:00,137.62,137.79,137.6,137.78,1000.0,137.62,137.79,137.6,137.78,1000.0
2024-09-30 13:35:00,137.84,138.15,137.83,138.15,11251.0,137.84,138.15,137.83,138.15,11251.0
2024-09-30 13:40:00,138.03,138.49,138.0,138.15,12954.0,138.03,138.49,138.0,138.15,12954.0
2024-09-30 13:45:00,138.24,138.33,138.03,138.05,2795.0,138.24,138.33,138.03,138.05,2795.0
2024-09-30 13:50:00,138.0,138.01,137.86,137.98,2281.0,138.0,138.01,137.86,137.98,2281.0
2024-09-30 13:55:00,138.04,138.12,137.64,137.75,5283.0,138.04,138.12,137.64,137.75,5283.0
2024-09-30 14:00:00,137.76,137.76,137.44,137.44,3059.0,137.76,137.76,137.44,137.44,3059.0
2024-09-30 14:05:00,137.55,137.85,137.19,137.85,5814.0,137.55,137.85,137.19,137.85,5814.0
2024-09-30 14:10:00,137.72,137.73,137.44,137.56,4671.0,137.72,137.73,137.44,137.56,4671.0
2024-09-30 14:15:00,137.61,137.69,137.41,137.42,4913.0,137.61,137.69,137.41,137.42,4913.0
2024-09-30 14:20:00,137.42,137.44,136.82,136.96,15069.0,137.42,137.44,136.82,136.96,15069.0
2024-09-30 14:25:00,136.97,137.47,136.95,137.42,9170.0,136.97,137.47,136.95,137.42,9170.0
2024-09-30 14:30:00,137.41,137.5,137.16,137.47,3713.0,137.41,137.5,137.16,137.47,3713.0
2024-09-30 14:35:00,137.52,138.08,137.41,137.9,7127.0,137.52,138.08,137.41,137.9,7127.0
2024-09-30 14:40:00,137.9,138.31,137.89,138.13,3470.0,137.9,138.31,137.89,138.13,3470.0
2024-09-30 14:45:00,138.13,138.53,138.13,138.46,8219.0,138.13,138.53,138.13,138.46,8219.0
2024-09-30 14:50:00,138.55,138.55,138.14,138.36,7780.0,138.55,138.55,138.14,138.36,7780.0
2024-09-30 14:55:00,138.31,138.32,138.1,138.17,8525.0,138.31,138.32,138.1,138.17,8525.0
2024-09-30 15:00:00,138.17,138.32,137.8,138.26,22112.0,138.17,138.32,137.8,138.26,22112.0
2024-09-30 15:05:00,138.33,138.58,138.31,138.5,2992.0,138.33,138.58,138.31,138.5,2992.0
2024-09-30 15:10:00,138.54,138.54,138.06,138.41,12980.0,138.54,138.54,138.06,138.41,12980.0
2024-09-30 15:15:00,138.41,138.66,138.36,138.66,9822.0,138.41,138.66,138.36,138.66,9822.0
2024-09-30 15:20:00,138.66,138.74,138.43,138.53,19792.0,138.66,138.74,138.43,138.53,19792.0
2024-09-30 15:25:00,138.49,138.59,138.2,138.46,24371.0,138.49,138.59,138.2,138.46,24371.0
2024-09-30 15:30:00,138.52,139.29,138.52,139.13,38279.0,138.52,139.29,138.52,139.13,38279.0
2024-09-30 15:35:00,139.13,139.27,138.72,139.17,15508.0,139.13,139.27,138.72,139.17,15508.0
2024-09-30 15:40:00,139.17,139.64,139.06,139.27,35331.0,139.17,139.64,139.06,139.27,35331.0
2024-09-30 15:45:00,139.37,139.9,139.3,139.8,47311.0,139.37,139.9,139.3,139.8,47311.0
2024-09-30 15:50:00,139.93,140.53,139.68,139.69,64897.0,139.93,140.53,139.68,139.69,64897.0
2024-09-30 15:55:00,139.72,139.96,139.62,139.82,117898.0,139.72,139.96,139.62,139.82,117898.0
2024-10-01 09:30:00,139.27,139.56,137.34,137.5,31026.0,139.27,139.56,137.34,137.5,31026.0
2024-10-01 09:35:00,137.42,137.89,136.76,137.11,18656.0,137.42,137.89,136.76,137.11,18656.0
2024-10-01 09:40:00,137.11,137.21,136.24,136.6,17381.0,137.11,137.21,136.24,136.6,17381.0
2024-10-01 09:45:00,136.6,137.09,135.88,135.89,15269.0,136.6,137.09,135.88,135.89,15269.0
2024-10-01 09:50:00,135.8,136.2,135.19,135.22,21577.0,135.8,136.2,135.19,135.22,21577.0
2024-10-01 09:55:00,135.22,136.31,135.0,136.3,15746.0,135.22,136.31,135.0,136.3,15746.0
2024-10-01 10:00:00,136.2,137.28,135.5,136.44,21831.0,136.2,137.28,135.5,136.44,21831.0
2024-10-01 10:05:00,136.45,136.51,135.79,135.79,9605.0,136.45,136.51,135.79,135.79,9605.0
2024-10-01 10:10:00,135.73,136.3,135.66,136.25,14319.0,135.73,136.3,135.66,136.25,14319.0
2024-10-01 10:15:00,136.22,136.34,135.81,135.93,15409.0,136.22,136.34,135.81,135.93,15409.0
2024-10-01 10:20:00,135.96,137.11,135.96,136.7,8728.0,135.96,137.11,135.96,136.7,8728.0
2024-10-01 10:25:00,136.61,136.61,135.82,136.09,7705.0,136.61,136.61,135.82,136.09,7705.0
2024-10-01 10:30:00,136.11,136.22,135.4,135.73,10068.0,136.11,136.22,135.4,135.73,10068.0
2024-10-01 10:35:00,135.58,136.56,135.58,136.56,8480.0,135.58,136.56,135.58,136.56,8480.0
2024-10-01 10:40:00,136.61,137.0,136.58,136.88,11544.0,136.61,137.0,136.58,136.88,11544.0
2024-10-01 10:45:00,136.8,136.83,136.08,136.17,6088.0,136.8,136.83,136.08,136.17,6088.0
2024-10-01 10:50:00,136.18,136.18,135.86,135.94,4170.0,136.18,136.18,135.86,135.94,4170.0
2024-10-01 10:55:00,135.99,136.32,135.94,136.08,4800.0,135.99,136.32,135.94,136.08,4800.0
2024-10-01 11:00:00,136.25,136.26,135.93,136.13,6891.0,136.25,136.26,135.93,136.13,6891.0
2024-10-01 11:05:00,136.02,136.02,135.28,135.5,6964.0,136.02,136.02,135.28,135.5,6964.0
2024-10-01 11:10:00,135.36,135.46,135.16,135.37,3240.0,135.36,135.46,135.16,135.37,3240.0
2024-10-01 11:15:00,135.39,135.45,135.04,135.11,7894.0,135.39,135.45,135.04,135.11,7894.0
2024-10-01 11:20:00,135.14,135.6,135.03,135.3,7950.0,135.14,135.6,135.03,135.3,7950.0
2024-10-01 11:25:00,135.42,135.7,135.28,135.58,8750.0,135.42,135.7,135.28,135.58,8750.0
2024-10-01 11:30:00,135.45,135.81,135.45,135.69,10465.0,135.45,135.81,135.45,135.69,10465.0
2024-10-01 11:35:00,135.67,135.81,135.18,135.4,19225.0,135.67,135.81,135.18,135.4,19225.0
2024-10-01 11:40:00,135.39,135.9,135.28,135.75,6421.0,135.39,135.9,135.28,135.75,6421.0
2024-10-01 11:45:00,135.85,135.85,135.54,135.57,1807.0,135.85,135.85,135.54,135.57,1807.0
2024-10-01 11:50:00,135.64,136.01,135.64,135.89,4720.0,135.64,136.01,135.64,135.89,4720.0
2024-10-01 11:55:00,136.02,136.2,135.87,136.13,13492.0,136.02,136.2,135.87,136.13,13492.0
2024-10-01 12:00:00,135.91,136.51,135.78,136.44,7687.0,135.91,136.51,135.78,136.44,7687.0
2024-10-01 12:05:00,136.44,136.66,136.34,136.63,6162.0,136.44,136.66,136.34,136.63,6162.0
2024-10-01 12:10:00,136.6,136.9,136.29,136.38,11018.0,136.6,136.9,136.29,136.38,11018.0
2024-10-01 12:15:00,136.44,136.6,136.33,136.46,2589.0,136.44,136.6,136.33,136.46,2589.0
2024-10-01 12:20:00,136.44,136.53,136.25,136.25,2350.0,136.44,136.53,136.25,136.25,2350.0
2024-10-01 12:25:00,136.35,136.5,136.14,136.5,3022.0,136.35,136.5,136.14,136.5,3022.0
2024-10-01 12:30:00,136.49,136.84,135.98,136.68,5700.0,136.49,136.84,135.98,136.68,5700.0
2024-10-01 12:35:00,136.86,137.08,136.63,136.64,3607.0,136.86,137.08,136.63,136.64,3607.0
2024-10-01 12:40:00,136.59,136.6,136.12,136.12,2463.0,136.59,136.6,136.12,136.12,2463.0
2024-10-01 12:45:00,136.26,136.4,135.91,136.21,14312.0,136.26,136.4,135.91,136.21,14312.0
2024-10-01 12:50:00,136.35,137.02,136.35,136.82,1701.0,136.35,137.02,136.35,136.82,1701.0
2024-10-01 12:55:00,136.84,136.89,136.49,136.72,3294.0,136.84,136.89,136.49,136.72,3294.0
2024-10-01 13:00:00,136.58,136.69,136.36,136.47,2437.0,136.58,136.69,136.36,136.47,2437.0
2024-10-01 13:05:00,136.26,136.29,135.9,136.07,4437.0,136.26,136.29,135.9,136.07,4437.0
2024-10-01 13:10:00,136.0,136.16,135.95,136.0,4469.0,136.0,136.16,135.95,136.0,4469.0
2024-10-01 13:15:00,136.0,136.08,135.45,135.52,10582.0,136.0,136.08,135.45,135.52,10582.0
2024-10-01 13:20:00,135.61,135.74,135.4,135.51,2525.0,135.61,135.74,135.4,135.51,2525.0
2024-10-01 13:25:00,135.58,135.58,135.4,135.43,2339.0,135.58,135.58,135.4,135.43,2339.0
2024-10-01 13:30:00,135.43,136.14,135.43,136.13,7227.0,135.43,136.14,135.43,136.13,7227.0
2024-10-01 13:35:00,135.85,136.05,135.57,135.83,8413.0,135.85,136.05,135.57,135.83,8413.0
2024-10-01 13:40:00,135.69,136.27,135.67,136.05,2216.0,135.69,136.27,135.67,136.05,2216.0
2024-10-01 13:45:00,136.03,136.15,135.99,135.99,2355.0,136.03,136.15,135.99,135.99,2355.0
2024-10-01 13:50:00,136.02,136.16,136.02,136.14,912.0,136.02,136.16,136.02,136.14,912.0
2024-10-01 13:55:00,136.22,136.7,136.22,136.68,6167.0,136.22,136.7,136.22,136.68,6167.0
2024-10-01 14:00:00,136.8,137.16,136.77,137.06,9040.0,136.8,137.16,136.77,137.06,9040.0
2024-10-01 14:05:00,137.05,137.37,137.05,137.37,3209.0,137.05,137.37,137.05,137.37,3209.0
2024-10-01 14:10:00,137.24,137.61,137.24,137.57,3210.0,137.24,137.61,137.24,137.57,3210.0
2024-10-01 14:15:00,137.65,137.98,136.97,137.18,26382.0,137.65,137.98,136.97,137.18,26382.0
2024-10-01 14:20:00,137.27,137.27,137.0,137.0,835.0,137.27,137.27,137.0,137.0,835.0
2024-10-01 14:25:00,137.04,137.04,136.9,136.94,3678.0,137.04,137.04,136.9,136.94,3678.0
2024-10-01 14:30:00,136.88,137.02,136.76,136.8,7096.0,136.88,137.02,136.76,136.8,7096.0
2024-10-01 14:35:00,136.83,136.83,136.53,136.64,2451.0,136.83,136.83,136.53,136.64,2451.0
2024-10-01 14:40:00,136.61,136.64,136.51,136.57,3670.0,136.61,136.64,136.51,136.57,3670.0
2024-10-01 14:45:00,136.57,136.57,136.35,136.4,7705.0,136.57,136.57,136.35,136.4,7705.0
2024-10-01 14:50:00,136.35,136.46,136.19,136.19,6102.0,136.35,136.46,136.19,136.19,6102.0
2024-10-01 14:55:00,136.3,136.59,136.3,136.5,2295.0,136.3,136.59,136.3,136.5,2295.0
2024-10-01 15:00:00,136.52,136.58,136.4,136.4,4227.0,136.52,136.58,136.4,136.4,4227.0
2024-10-01 15:05:00,136.46,136.55,136.4,136.47,3458.0,136.46,136.55,136.4,136.47,3458.0
2024-10-01 15:10:00,136.53,136.6,136.46,136.48,4744.0,136.53,136.6,136.46,136.48,4744.0
2024-10-01 15:15:00,136.49,136.69,136.11,136.12,7934.0,136.49,136.69,136.11,136.12,7934.0
2024-10-01 15:20:00,136.2,136.23,135.94,135.94,7906.0,136.2,136.23,135.94,135.94,7906.0
2024-10-01 15:25:00,135.95,136.08,135.92,136.0,3813.0,135.95,136.08,135.92,136.0,3813.0
2024-10-01 15:30:00,136.0,136.01,135.7,135.7,6709.0,136.0,136.01,135.7,135.7,6709.0
2024-10-01 15:35:00,135.69,135.69,135.39,135.57,9613.0,135.69,135.69,135.39,135.57,9613.0
2024-10-01 15:40:00,135.56,135.67,135.28,135.36,14404.0,135.56,135.67,135.28,135.36,14404.0
2024-10-01 15:45:00,135.35,135.58,135.2,135.31,23074.0,135.35,135.58,135.2,135.31,23074.0
2024-10-01 15:50:00,135.36,135.43,135.19,135.37,21100.0,135.36,135.43,135.19,135.37,21100.0
2024-10-01 15:55:00,135.38,135.75,135.36,135.64,87813.0,135.38,135.75,135.36,135.64,87813.0
2024-10-02 09:30:00,134.44,134.99,132.52,134.34,28868.0,134.44,134.99,132.52,134.34,28868.0
2024-10-02 09:35:00,134.18,134.63,133.5,134.02,21312.0,134.18,134.63,133.5,134.02,21312.0
2024-10-02 09:40:00,133.8,133.86,133.26,133.82,8571.0,133.8,133.86,133.26,133.82,8571.0
2024-10-02 09:45:00,133.87,135.62,133.87,134.65,17451.0,133.87,135.62,133.87,134.65,17451.0
2024-10-02 09:50:00,135.15,135.15,134.5,134.74,8573.0,135.15,135.15,134.5,134.74,8573.0
2024-10-02 09:55:00,134.78,135.19,134.71,134.95,12643.0,134.78,135.19,134.71,134.95,12643.0
2024-10-02 10:00:00,135.1,135.92,134.9,135.72,22281.0,135.1,135.92,134.9,135.72,22281.0
2024-10-02 10:05:00,135.59,136.31,135.48,135.91,14654.0,135.59,136.31,135.48,135.91,14654.0
2024-10-02 10:10:00,135.86,136.06,135.74,135.87,5553.0,135.86,136.06,135.74,135.87,5553.0
2024-10-02 10:15:00,135.82,135.93,135.36,135.92,19034.0,135.82,135.93,135.36,135.92,19034.0
2024-10-02 10:20:00,135.97,136.29,134.88,134.97,11553.0,135.97,136.29,134.88,134.97,11553.0
2024-10-02 10:25:00,134.97,135.27,134.97,135.11,2155.0,134.97,135.27,134.97,135.11,2155.0
2024-10-02 10:30:00,135.1,135.65,135.08,135.09,14394.0,135.1,135.65,135.08,135.09,14394.0
2024-10-02 10:35:00,135.09,135.22,133.85,134.16,23550.0,135.09,135.22,133.85,134.16,23550.0
2024-10-02 10:40:00,134.29,134.46,133.76,133.91,10779.0,134.29,134.46,133.76,133.91,10779.0
2024-10-02 10:45:00,133.72,134.01,133.65,133.85,38644.0,133.72,134.01,133.65,133.85,38644.0
2024-10-02 10:50:00,133.75,134.31,133.65,133.95,18289.0,133.75,134.31,133.65,133.95,18289.0
2024-10-02 10:55:00,133.95,134.16,133.62,133.69,20628.0,133.95,134.16,133.62,133.69,20628.0
2024-10-02 11:00:00,133.69,134.29,133.62,134.18,28745.0,133.69,134.29,133.62,134.18,28745.0
2024-10-02 11:05:00,134.26,134.41,133.87,133.87,2908.0,134.26,134.41,133.87,133.87,2908.0
2024-10-02 11:10:00,133.87,134.35,133.85,133.97,9004.0,133.87,134.35,133.85,133.97,9004.0
2024-10-02 11:15:00,134.0,134.35,133.91,134.34,5268.0,134.0,134.35,133.91,134.34,5268.0
2024-10-02 11:20:00,134.35,134.35,133.82,133.99,3049.0,134.35,134.35,133.82,133.99,3049.0
2024-10-02 11:25:00,133.8,134.19,133.8,134.19,3318.0,133.8,134.19,133.8,134.19,3318.0
2024-10-02 11:30:00,134.24,134.29,134.03,134.14,3922.0,134.24,134.29,134.03,134.14,3922.0
2024-10-02 11:35:00,134.18,134.5,134.06,134.49,10686.0,134.18,134.5,134.06,134.49,10686.0
2024-10-02 11:40:00,134.38,134.49,134.25,134.43,6200.0,134.38,134.49,134.25,134.43,6200.0
2024-10-02 11:45:00,134.4,134.4,134.01,134.09,5231.0,134.4,134.4,134.01,134.09,5231.0
2024-10-02 11:50:00,134.15,134.15,133.93,134.12,2501.0,134.15,134.15,133.93,134.12,2501.0
2024-10-02 11:55:00,134.13,134.38,134.1,134.38,1001.0,134.13,134.38,134.1,134.38,1001.0
2024-10-02 12:00:00,134.38,134.48,134.28,134.34,3685.0,134.38,134.48,134.28,134.34,3685.0
2024-10-02 12:05:00,134.39,134.59,134.11,134.29,9884.0,134.39,134.59,134.11,134.29,9884.0
2024-10-02 12:10:00,134.14,134.24,134.0,134.0,2570.0,134.14,134.24,134.0,134.0,2570.0
2024-10-02 12:15:00,134.17,134.17,133.69,133.75,5628.0,134.17,134.17,133.69,133.75,5628.0
2024-10-02 12:20:00,133.79,134.07,133.79,134.07,2248.0,133.79,134.07,133.79,134.07,2248.0
2024-10-02 12:25:00,134.16,134.25,134.16,134.21,2400.0,134.16,134.25,134.16,134.21,2400.0
2024-10-02 12:30:00,134.17,134.28,134.04,134.18,3083.0,134.17,134.28,134.04,134.18,3083.0
2024-10-02 12:35:00,134.32,134.32,134.03,134.03,2275.0,134.32,134.32,134.03,134.03,2275.0
2024-10-02 12:40:00,134.12,134.12,133.84,133.96,2382.0,134.12,134.12,133.84,133.96,2382.0
2024-10-02 12:45:00,133.95,134.04,133.88,133.96,1550.0,133.95,134.04,133.88,133.96,1550.0
2024-10-02 12:50:00,133.96,134.19,133.85,134.12,4279.0,133.96,134.19,133.85,134.12,4279.0
2024-10-02 12:55:00,134.05,134.19,133.86,133.88,2354.0,134.05,134.19,133.86,133.88,2354.0
2024-10-02 13:00:00,133.91,133.96,133.75,133.83,1747.0,133.91,133.96,133.75,133.83,1747.0
2024-10-02 13:05:00,133.85,133.99,133.85,133.98,1877.0,133.85,133.99,133.85,133.98,1877.0
2024-10-02 13:10:00,134.08,134.08,133.68,133.87,5099.0,134.08,134.08,133.68,133.87,5099.0
2024-10-02 13:15:00,133.97,133.97,133.87,133.93,700.0,133.97,133.97,133.87,133.93,700.0
2024-10-02 13:20:00,133.98,134.04,133.89,133.9,2202.0,133.98,134.04,133.89,133.9,2202.0
2024-10-02 13:25:00,133.93,134.32,133.89,134.11,6200.0,133.93,134.32,133.89,134.11,6200.0
2024-10-02 13:30:00,133.98,133.98,133.67,133.69,4701.0,133.98,133.98,133.67,133.69,4701.0
2024-10-02 13:35:00,133.69,133.93,133.69,133.93,3293.0,133.69,133.93,133.69,133.93,3293.0
2024-10-02 13:40:00,133.96,133.97,133.65,133.74,3136.0,133.96,133.97,133.65,133.74,3136.0
2024-10-02 13:45:00,133.78,133.95,133.61,133.95,3291.0,133.78,133.95,133.61,133.95,3291.0
2024-10-02 13:50:00,133.95,134.15,133.88,134.01,6358.0,133.95,134.15,133.88,134.01,6358.0
2024-10-02 13:55:00,134.06,134.16,134.06,134.13,4337.0,134.06,134.16,134.06,134.13,4337.0
2024-10-02 14:00:00,134.12,134.19,134.11,134.12,1063.0,134.12,134.19,134.11,134.12,1063.0
2024-10-02 14:05:00,134.04,134.1,133.87,133.99,6958.0,134.04,134.1,133.87,133.99,6958.0
2024-10-02 14:10:00,134.04,134.12,134.0,134.12,3760.0,134.04,134.12,134.0,134.12,3760.0
2024-10-02 14:15:00,134.02,134.02,133.82,133.89,4047.0,134.02,134.02,133.82,133.89,4047.0
2024-10-02 14:20:00,133.82,133.94,133.75,133.8,1836.0,133.82,133.94,133.75,133.8,1836.0
2024-10-02 14:25:00,133.72,133.85,133.64,133.8,16482.0,133.72,133.85,133.64,133.8,16482.0
2024-10-02 14:30:00,133.72,134.25,133.65,134.25,7000.0,133.72,134.25,133.65,134.25,7000.0
2024-10-02 14:35:00,134.29,134.29,134.17,134.2,1596.0,134.29,134.29,134.17,134.2,1596.0
2024-10-02 14:40:00,134.14,134.45,134.11,134.25,4283.0,134.14,134.45,134.11,134.25,4283.0
2024-10-02 14:45:00,134.36,134.48,134.3,134.39,7029.0,134.36,134.48,134.3,134.39,7029.0
2024-10-02 14:50:00,134.45,134.49,134.33,134.36,6289.0,134.45,134.49,134.33,134.36,6289.0
2024-10-02 14:55:00,134.31,134.42,134.17,134.25,7710.0,134.31,134.42,134.17,134.25,7710.0
2024-10-02 15:00:00,134.17,134.18,133.96,133.96,5077.0,134.17,134.18,133.96,133.96,5077.0
2024-10-02 15:05:00,133.94,133.95,133.78,133.86,6110.0,133.94,133.95,133.78,133.86,6110.0
2024-10-02 15:10:00,133.84,133.91,133.74,133.74,4773.0,133.84,133.91,133.74,133.74,4773.0
2024-10-02 15:15:00,133.84,133.87,133.62,133.66,4883.0,133.84,133.87,133.62,133.66,4883.0
2024-10-02 15:20:00,133.65,133.75,133.5,133.59,6791.0,133.65,133.75,133.5,133.59,6791.0
2024-10-02 15:25:00,133.5,133.53,133.05,133.15,15165.0,133.5,133.53,133.05,133.15,15165.0
2024-10-02 15:30:00,133.08,133.3,132.33,132.44,40290.0,133.08,133.3,132.33,132.44,40290.0
2024-10-02 15:35:00,132.48,132.88,132.43,132.81,32013.0,132.48,132.88,132.43,132.81,32013.0
2024-10-02 15:40:00,132.81,132.91,132.73,132.75,18972.0,132.81,132.91,132.73,132.75,18972.0
2024-10-02 15:45:00,132.77,133.29,132.71,133.09,53459.0,132.77,133.29,132.71,133.09,53459.0
2024-10-02 15:50:00,133.15,133.41,133.1,133.31,23078.0,133.15,133.41,133.1,133.31,23078.0
2024-10-02 15:55:00,133.36,133.83,133.36,133.71,153768.0,133.36,133.83,133.36,133.71,153768.0
2024-10-03 09:30:00,132.5,134.26,132.27,134.08,21146.0,132.5,134.26,132.27,134.08,21146.0
2024-10-03 09:35:00,134.26,134.27,132.5,132.5,9650.0,134.26,134.27,132.5,132.5,9650.0
2024-10-03 09:40:00,132.65,133.23,132.12,132.44,7489.0,132.65,133.23,132.12,132.44,7489.0
2024-10-03 09:45:00,132.29,132.3,131.29,131.3,43413.0,132.29,132.3,131.29,131.3,43413.0
2024-10-03 09:50:00,131.29,132.05,131.27,131.52,44006.0,131.29,132.05,131.27,131.52,44006.0
2024-10-03 09:55:00,131.53,132.19,131.25,131.95,12809.0,131.53,132.19,131.25,131.95,12809.0
2024-10-03 10:00:00,131.89,132.79,131.62,132.66,9564.0,131.89,132.79,131.62,132.66,9564.0
2024-10-03 10:05:00,132.79,133.36,132.71,133.34,5292.0,132.79,133.36,132.71,133.34,5292.0
2024-10-03 10:10:00,133.06,133.21,131.5,131.62,8343.0,133.06,133.21,131.5,131.62,8343.0
2024-10-03 10:15:00,131.8,132.1,131.72,131.97,4278.0,131.8,132.1,131.72,131.97,4278.0
2024-10-03 10:20:00,132.04,132.04,131.13,131.26,7210.0,132.04,132.04,131.13,131.26,7210.0
2024-10-03 10:25:00,131.41,131.55,131.1,131.42,6760.0,131.41,131.55,131.1,131.42,6760.0
2024-10-03 10:30:00,131.12,131.84,130.93,131.8,8990.0,131.12,131.84,130.93,131.8,8990.0
2024-10-03 10:35:00,131.81,131.82,131.63,131.65,1301.0,131.81,131.82,131.63,131.65,1301.0
2024-10-03 10:40:00,131.72,131.72,131.32,131.54,7823.0,131.72,131.72,131.32,131.54,7823.0
2024-10-03 10:45:00,131.56,131.86,131.51,131.58,6746.0,131.56,131.86,131.51,131.58,6746.0
2024-10-03 10:50:00,131.74,132.0,131.58,131.9,7180.0,131.74,132.0,131.58,131.9,7180.0
2024-10-03 10:55:00,131.86,132.0,131.15,131.22,5540.0,131.86,132.0,131.15,131.22,5540.0
2024-10-03 11:00:00,131.19,131.4,130.87,130.89,3446.0,131.19,131.4,130.87,130.89,3446.0
2024-10-03 11:05:00,130.95,131.33,130.95,131.23,4304.0,130.95,131.33,130.95,131.23,4304.0
2024-10-03 11:10:00,131.21,131.23,130.88,131.14,3928.0,131.21,131.23,130.88,131.14,3928.0
2024-10-03 11:15:00,131.15,131.36,131.14,131.36,3874.0,131.15,131.36,131.14,131.36,3874.0
2024-10-03 11:20:00,131.45,131.94,131.45,131.81,5732.0,131.45,131.94,131.45,131.81,5732.0
2024-10-03 11:25:00,131.84,132.42,131.75,132.37,21429.0,131.84,132.42,131.75,132.37,21429.0
2024-10-03 11:30:00,132.38,132.79,132.38,132.38,8702.0,132.38,132.79,132.38,132.38,8702.0
2024-10-03 11:35:00,132.38,132.43,132.2,132.2,1434.0,132.38,132.43,132.2,132.2,1434.0
2024-10-03 11:40:00,132.19,132.23,131.62,131.62,7892.0,132.19,132.23,131.62,131.62,7892.0
2024-10-03 11:45:00,131.71,131.83,131.71,131.75,5348.0,131.71,131.83,131.71,131.75,5348.0
2024-10-03 11:50:00,131.76,132.26,131.74,132.25,14496.0,131.76,132.26,131.74,132.25,14496.0
2024-10-03 11:55:00,132.29,132.36,131.78,131.83,5743.0,132.29,132.36,131.78,131.83,5743.0
2024-10-03 12:00:00,131.77,131.86,131.75,131.78,2899.0,131.77,131.86,131.75,131.78,2899.0
2024-10-03 12:05:00,131.86,132.01,131.78,131.94,4988.0,131.86,132.01,131.78,131.94,4988.0
2024-10-03 12:10:00,131.84,132.01,131.81,131.92,4180.0,131.84,132.01,131.81,131.92,4180.0
2024-10-03 12:15:00,131.92,132.02,131.74,131.77,3230.0,131.92,132.02,131.74,131.77,3230.0
2024-10-03 12:20:00,131.84,132.04,131.83,132.04,3140.0,131.84,132.04,131.83,132.04,3140.0
2024-10-03 12:25:00,131.98,132.0,131.71,131.71,4055.0,131.98,132.0,131.71,131.71,4055.0
2024-10-03 12:30:00,131.6,131.68,131.5,131.67,2225.0,131.6,131.68,131.5,131.67,2225.0
2024-10-03 12:35:00,131.69,131.87,131.67,131.81,4269.0,131.69,131.87,131.67,131.81,4269.0
2024-10-03 12:40:00,131.8,131.83,131.45,131.72,5225.0,131.8,131.83,131.45,131.72,5225.0
2024-10-03 12:45:00,131.74,131.74,131.45,131.45,1200.0,131.74,131.74,131.45,131.45,1200.0
2024-10-03 12:50:00,131.32,131.51,131.32,131.34,1475.0,131.32,131.51,131.32,131.34,1475.0
2024-10-03 12:55:00,131.57,131.97,131.57,131.69,3412.0,131.57,131.97,131.57,131.69,3412.0
2024-10-03 13:00:00,131.69,131.69,131.47,131.47,3332.0,131.69,131.69,131.47,131.47,3332.0
2024-10-03 13:05:00,131.56,131.86,131.54,131.86,3200.0,131.56,131.86,131.54,131.86,3200.0
2024-10-03 13:10:00,131.82,131.82,131.76,131.76,1200.0,131.82,131.82,131.76,131.76,1200.0
2024-10-03 13:15:00,131.73,131.91,131.68,131.88,3280.0,131.73,131.91,131.68,131.88,3280.0
2024-10-03 13:20:00,132.0,132.45,132.0,132.34,3913.0,132.0,132.45,132.0,132.34,3913.0
2024-10-03 13:25:00,132.43,132.65,132.13,132.13,5685.0,132.43,132.65,132.13,132.13,5685.0
2024-10-03 13:30:00,132.04,132.35,132.04,132.23,2948.0,132.04,132.35,132.04,132.23,2948.0
2024-10-03 13:35:00,132.25,132.25,132.07,132.09,3600.0,132.25,132.25,132.07,132.09,3600.0
2024-10-03 13:40:00,132.13,132.32,131.99,132.17,2979.0,132.13,132.32,131.99,132.17,2979.0
2024-10-03 13:45:00,132.09,132.64,132.09,132.46,8101.0,132.09,132.64,132.09,132.46,8101.0
2024-10-03 13:50:00,132.4,132.41,131.96,132.06,15606.0,132.4,132.41,131.96,132.06,15606.0
2024-10-03 13:55:00,131.97,132.0,131.8,131.96,5589.0,131.97,132.0,131.8,131.96,5589.0
2024-10-03 14:00:00,131.94,132.05,131.82,131.91,7924.0,131.94,132.05,131.82,131.91,7924.0
2024-10-03 14:05:00,131.83,132.08,131.83,132.03,11021.0,131.83,132.08,131.83,132.03,11021.0
2024-10-03 14:10:00,132.03,132.25,132.0,132.21,3600.0,132.03,132.25,132.0,132.21,3600.0
2024-10-03 14:15:00,132.21,132.48,132.21,132.25,8507.0,132.21,132.48,132.21,132.25,8507.0
2024-10-03 14:20:00,132.34,132.43,132.04,132.42,9013.0,132.34,132.43,132.04,132.42,9013.0
2024-10-03 14:25:00,132.55,132.7,132.47,132.64,3650.0,132.55,132.7,132.47,132.64,3650.0
2024-10-03 14:30:00,132.64,133.27,132.56,133.22,13012.0,132.64,133.27,132.56,133.22,13012.0
2024-10-03 14:35:00,133.23,133.59,133.13,133.15,19820.0,133.23,133.59,133.13,133.15,19820.0
2024-10-03 14:40:00,133.25,133.99,133.19,133.99,11978.0,133.25,133.99,133.19,133.99,11978.0
2024-10-03 14:45:00,133.95,134.08,133.85,133.9,12926.0,133.95,134.08,133.85,133.9,12926.0
2024-10-03 14:50:00,133.85,134.05,133.79,133.97,9412.0,133.85,134.05,133.79,133.97,9412.0
2024-10-03 14:55:00,133.97,134.32,133.85,133.85,41120.0,133.97,134.32,133.85,133.85,41120.0
2024-10-03 15:00:00,133.8,133.81,133.19,133.42,13160.0,133.8,133.81,133.19,133.42,13160.0
2024-10-03 15:05:00,133.28,133.42,133.07,133.41,10868.0,133.28,133.42,133.07,133.41,10868.0
2024-10-03 15:10:00,133.34,133.34,133.04,133.21,6293.0,133.34,133.34,133.04,133.21,6293.0
2024-10-03 15:15:00,133.14,133.14,132.98,133.05,4444.0,133.14,133.14,132.98,133.05,4444.0
2024-10-03 15:20:00,133.05,133.39,133.04,133.27,7356.0,133.05,133.39,133.04,133.27,7356.0
2024-10-03 15:25:00,133.24,133.32,133.15,133.31,12337.0,133.24,133.32,133.15,133.31,12337.0
2024-10-03 15:30:00,133.27,133.44,133.23,133.4,9221.0,133.27,133.44,133.23,133.4,9221.0
2024-10-03 15:35:00,133.4,133.71,133.4,133.53,22909.0,133.4,133.71,133.4,133.53,22909.0
2024-10-03 15:40:00,133.53,133.54,133.06,133.06,15481.0,133.53,133.54,133.06,133.06,15481.0
2024-10-03 15:45:00,133.06,133.32,132.98,133.28,22969.0,133.06,133.32,132.98,133.28,22969.0
2024-10-03 15:50:00,133.33,133.49,133.03,133.41,31989.0,133.33,133.49,133.03,133.41,31989.0
2024-10-03 15:55:00,133.42,134.13,133.41,134.12,98352.0,133.42,134.13,133.41,134.12,98352.0
2024-10-04 09:30:00,139.0,142.5,138.26,141.72,140983.0,139.0,142.5,138.26,141.72,140983.0
2024-10-04 09:35:00,141.56,141.8,139.71,140.25,78231.0,141.56,141.8,139.71,140.25,78231.0
2024-10-04 09:40:00,140.3,141.8,140.21,141.43,48243.0,140.3,141.8,140.21,141.43,48243.0
2024-10-04 09:45:00,141.35,141.8,140.95,141.75,52654.0,141.35,141.8,140.95,141.75,52654.0
2024-10-04 09:50:00,141.65,141.8,140.17,140.34,20518.0,141.65,141.8,140.17,140.34,20518.0
2024-10-04 09:55:00,140.38,141.47,139.56,140.86,31258.0,140.38,141.47,139.56,140.86,31258.0
2024-10-04 10:00:00,140.89,141.08,140.28,140.93,23053.0,140.89,141.08,140.28,140.93,23053.0
2024-10-04 10:05:00,140.91,141.36,140.46,140.78,27244.0,140.91,141.36,140.46,140.78,27244.0
2024-10-04 10:10:00,140.94,142.41,140.87,142.06,48009.0,140.94,142.41,140.87,142.06,48009.0
2024-10-04 10:15:00,142.11,142.3,141.65,141.84,32873.0,142.11,142.3,141.65,141.84,32873.0
2024-10-04 10:20:00,141.76,142.9,141.76,142.7,16403.0,141.76,142.9,141.76,142.7,16403.0
2024-10-04 10:25:00,142.69,143.18,142.26,142.71,16921.0,142.69,143.18,142.26,142.71,16921.0
2024-10-04 10:30:00,142.56,143.16,142.33,143.0,16436.0,142.56,143.16,142.33,143.0,16436.0
2024-10-04 10:35:00,142.79,142.92,142.0,142.37,19414.0,142.79,142.92,142.0,142.37,19414.0
2024-10-04 10:40:00,142.41,143.04,141.98,142.34,45374.0,142.41,143.04,141.98,142.34,45374.0
2024-10-04 10:45:00,142.38,143.3,142.2,143.24,23219.0,142.38,143.3,142.2,143.24,23219.0
2024-10-04 10:50:00,143.24,144.33,143.2,144.18,34839.0,143.24,144.33,143.2,144.18,34839.0
2024-10-04 10:55:00,144.28,146.01,144.28,145.94,70890.0,144.28,146.01,144.28,145.94,70890.0
2024-10-04 11:00:00,146.06,146.19,144.94,145.48,41883.0,146.06,146.19,144.94,145.48,41883.0
2024-10-04 11:05:00,145.48,146.27,145.04,145.04,61858.0,145.48,146.27,145.04,145.04,61858.0
2024-10-04 11:10:00,145.34,145.98,144.86,145.33,19005.0,145.34,145.98,144.86,145.33,19005.0
2024-10-04 11:15:00,145.22,145.9,145.01,145.9,16646.0,145.22,145.9,145.01,145.9,16646.0
2024-10-04 11:20:00,145.75,145.76,144.79,145.0,16531.0,145.75,145.76,144.79,145.0,16531.0
2024-10-04 11:25:00,144.94,145.38,144.64,145.25,22271.0,144.94,145.38,144.64,145.25,22271.0
2024-10-04 11:30:00,145.41,145.41,144.74,145.16,15192.0,145.41,145.41,144.74,145.16,15192.0
2024-10-04 11:35:00,145.01,145.18,144.46,144.46,14219.0,145.01,145.18,144.46,144.46,14219.0
2024-10-04 11:40:00,144.64,144.8,144.3,144.63,9820.0,144.64,144.8,144.3,144.63,9820.0
2024-10-04 11:45:00,144.63,145.14,144.63,145.14,8739.0,144.63,145.14,144.63,145.14,8739.0
2024-10-04 11:50:00,144.83,145.53,144.83,145.45,4994.0,144.83,145.53,144.83,145.45,4994.0
2024-10-04 11:55:00,145.43,145.49,144.74,144.78,16778.0,145.43,145.49,144.74,144.78,16778.0
2024-10-04 12:00:00,144.86,144.86,143.77,143.88,15876.0,144.86,144.86,143.77,143.88,15876.0
2024-10-04 12:05:00,143.85,144.09,143.52,143.69,7871.0,143.85,144.09,143.52,143.69,7871.0
2024-10-04 12:10:00,143.8,144.35,143.79,144.33,8590.0,143.8,144.35,143.79,144.33,8590.0
2024-10-04 12:15:00,144.4,144.69,144.3,144.67,5589.0,144.4,144.69,144.3,144.67,5589.0
2024-10-04 12:20:00,144.75,144.84,144.52,144.52,4432.0,144.75,144.84,144.52,144.52,4432.0
2024-10-04 12:25:00,144.51,144.77,144.39,144.57,6260.0,144.51,144.77,144.39,144.57,6260.0
2024-10-04 12:30:00,144.5,144.78,144.5,144.68,4644.0,144.5,144.78,144.5,144.68,4644.0
2024-10-04 12:35:00,144.78,145.55,144.74,145.54,10345.0,144.78,145.55,144.74,145.54,10345.0
2024-10-04 12:40:00,145.43,145.5,145.11,145.5,8464.0,145.43,145.5,145.11,145.5,8464.0
2024-10-04 12:45:00,145.5,146.0,145.5,146.0,11036.0,145.5,146.0,145.5,146.0,11036.0
2024-10-04 12:50:00,146.13,146.13,145.7,145.95,6935.0,146.13,146.13,145.7,145.95,6935.0
2024-10-04 12:55:00,146.0,146.19,145.72,146.09,8930.0,146.0,146.19,145.72,146.09,8930.0
2024-10-04 13:00:00,145.98,146.01,145.58,145.58,5094.0,145.98,146.01,145.58,145.58,5094.0
2024-10-04 13:05:00,145.57,145.75,145.5,145.57,6578.0,145.57,145.75,145.5,145.57,6578.0
2024-10-04 13:10:00,145.56,145.62,144.81,144.81,16703.0,145.56,145.62,144.81,144.81,16703.0
2024-10-04 13:15:00,144.84,144.9,144.51,144.61,9535.0,144.84,144.9,144.51,144.61,9535.0
2024-10-04 13:20:00,144.51,144.52,143.72,143.82,14214.0,144.51,144.52,143.72,143.82,14214.0
2024-10-04 13:25:00,143.81,144.56,143.81,144.54,7743.0,143.81,144.56,143.81,144.54,7743.0
2024-10-04 13:30:00,144.43,145.05,144.43,145.05,5829.0,144.43,145.05,144.43,145.05,5829.0
2024-10-04 13:35:00,145.12,145.15,144.33,145.02,8272.0,145.12,145.15,144.33,145.02,8272.0
2024-10-04 13:40:00,144.98,145.19,144.83,145.0,5524.0,144.98,145.19,144.83,145.0,5524.0
2024-10-04 13:45:00,144.99,145.17,144.96,144.97,2837.0,144.99,145.17,144.96,144.97,2837.0
2024-10-04 13:50:00,144.85,145.02,144.83,144.94,5661.0,144.85,145.02,144.83,144.94,5661.0
2024-10-04 13:55:00,145.0,145.06,144.87,144.88,3651.0,145.0,145.06,144.87,144.88,3651.0
2024-10-04 14:00:00,144.97,145.21,144.84,144.84,8010.0,144.97,145.21,144.84,144.84,8010.0
2024-10-04 14:05:00,144.86,145.03,144.69,144.96,4923.0,144.86,145.03,144.69,144.96,4923.0
2024-10-04 14:10:00,144.83,144.98,144.69,144.97,4987.0,144.83,144.98,144.69,144.97,4987.0
2024-10-04 14:15:00,144.7,144.83,144.2,144.34,5320.0,144.7,144.83,144.2,144.34,5320.0
2024-10-04 14:20:00,144.46,144.81,144.42,144.81,3356.0,144.46,144.81,144.42,144.81,3356.0
2024-10-04 14:25:00,144.84,145.18,144.82,145.08,6009.0,144.84,145.18,144.82,145.08,6009.0
2024-10-04 14:30:00,145.18,145.18,144.8,145.13,4702.0,145.18,145.18,144.8,145.13,4702.0
2024-10-04 14:35:00,144.92,145.13,144.92,145.13,1341.0,144.92,145.13,144.92,145.13,1341.0
2024-10-04 14:40:00,145.13,145.42,144.88,145.34,12212.0,145.13,145.42,144.88,145.34,12212.0
2024-10-04 14:45:00,145.34,145.34,145.02,145.13,9694.0,145.34,145.34,145.02,145.13,9694.0
2024-10-04 14:50:00,145.13,145.44,145.05,145.44,3422.0,145.13,145.44,145.05,145.44,3422.0
2024-10-04 14:55:00,145.39,145.45,145.17,145.17,6420.0,145.39,145.45,145.17,145.17,6420.0
2024-10-04 15:00:00,145.17,145.31,145.11,145.13,8341.0,145.17,145.31,145.11,145.13,8341.0
2024-10-04 15:05:00,145.28,146.1,145.28,145.93,9339.0,145.28,146.1,145.28,145.93,9339.0
2024-10-04 15:10:00,146.02,146.03,145.85,145.87,4039.0,146.02,146.03,145.85,145.87,4039.0
2024-10-04 15:15:00,145.93,145.94,145.54,145.75,5305.0,145.93,145.94,145.54,145.75,5305.0
2024-10-04 15:20:00,145.81,146.25,145.81,146.16,6953.0,145.81,146.25,145.81,146.16,6953.0
2024-10-04 15:25:00,146.16,146.23,145.8,145.8,9317.0,146.16,146.23,145.8,145.8,9317.0
2024-10-04 15:30:00,145.78,145.93,145.7,145.78,15319.0,145.78,145.93,145.7,145.78,15319.0
2024-10-04 15:35:00,145.78,145.78,145.43,145.63,19828.0,145.78,145.78,145.43,145.63,19828.0
2024-10-04 15:40:00,145.59,146.4,145.59,146.28,22796.0,145.59,146.4,145.59,146.28,22796.0
2024-10-04 15:45:00,146.28,146.3,145.65,145.87,35349.0,146.28,146.3,145.65,145.87,35349.0
2024-10-04 15:50:00,145.83,145.9,145.22,145.45,58266.0,145.83,145.9,145.22,145.45,58266.0
2024-10-04 15:55:00,145.46,146.34,145.38,146.32,139905.0,145.46,146.34,145.38,146.32,139905.0
2024-10-07 09:30:00,144.99,145.32,143.77,144.72,49903.0,144.99,145.32,143.77,144.72,49903.0
2024-10-07 09:35:00,144.46,144.55,143.56,143.65,13543.0,144.46,144.55,143.56,143.65,13543.0
2024-10-07 09:40:00,143.4,143.54,142.33,142.79,34017.0,143.4,143.54,142.33,142.79,34017.0
2024-10-07 09:45:00,142.65,142.91,142.25,142.32,14752.0,142.65,142.91,142.25,142.32,14752.0
2024-10-07 09:50:00,142.34,142.48,141.15,141.35,24543.0,142.34,142.48,141.15,141.35,24543.0
2024-10-07 09:55:00,141.39,141.42,140.5,141.0,35344.0,141.39,141.42,140.5,141.0,35344.0
2024-10-07 10:00:00,140.96,141.44,140.55,141.19,19834.0,140.96,141.44,140.55,141.19,19834.0
2024-10-07 10:05:00,141.07,141.29,139.95,140.06,31461.0,141.07,141.29,139.95,140.06,31461.0
2024-10-07 10:10:00,140.22,140.46,139.8,139.8,21547.0,140.22,140.46,139.8,139.8,21547.0
2024-10-07 10:15:00,139.89,140.4,139.65,140.14,26843.0,139.89,140.4,139.65,140.14,26843.0
2024-10-07 10:20:00,140.14,140.24,139.72,140.24,28102.0,140.14,140.24,139.72,140.24,28102.0
2024-10-07 10:25:00,140.23,140.77,140.0,140.61,18474.0,140.23,140.77,140.0,140.61,18474.0
2024-10-07 10:30:00,140.64,140.64,140.04,140.15,8577.0,140.64,140.64,140.04,140.15,8577.0
2024-10-07 10:35:00,140.09,140.14,139.56,139.91,38872.0,140.09,140.14,139.56,139.91,38872.0
2024-10-07 10:40:00,139.8,140.0,139.16,139.54,27762.0,139.8,140.0,139.16,139.54,27762.0
2024-10-07 10:45:00,139.41,139.53,139.09,139.24,21239.0,139.41,139.53,139.09,139.24,21239.0
2024-10-07 10:50:00,139.29,139.55,138.78,138.92,41631.0,139.29,139.55,138.78,138.92,41631.0
2024-10-07 10:55:00,138.92,139.27,138.6,139.13,48072.0,138.92,139.27,138.6,139.13,48072.0
2024-10-07 11:00:00,139.09,139.1,138.25,138.59,23867.0,139.09,139.1,138.25,138.59,23867.0
2024-10-07 11:05:00,138.65,138.82,137.84,138.37,27749.0,138.65,138.82,137.84,138.37,27749.0
2024-10-07 11:10:00,138.2,138.61,138.2,138.57,18207.0,138.2,138.61,138.2,138.57,18207.0
2024-10-07 11:15:00,138.56,139.15,138.37,139.15,15331.0,138.56,139.15,138.37,139.15,15331.0
2024-10-07 11:20:00,139.3,139.49,139.02,139.23,15597.0,139.3,139.49,139.02,139.23,15597.0
2024-10-07 11:25:00,139.25,139.33,138.74,138.81,12700.0,139.25,139.33,138.74,138.81,12700.0
2024-10-07 11:30:00,138.85,138.94,138.5,138.77,7168.0,138.85,138.94,138.5,138.77,7168.0
2024-10-07 11:35:00,138.82,138.84,138.4,138.51,11222.0,138.82,138.84,138.4,138.51,11222.0
2024-10-07 11:40:00,138.51,138.6,138.08,138.11,10191.0,138.51,138.6,138.08,138.11,10191.0
2024-10-07 11:45:00,138.15,138.38,138.0,138.29,16944.0,138.15,138.38,138.0,138.29,16944.0
2024-10-07 11:50:00,138.3,138.72,138.29,138.68,7949.0,138.3,138.72,138.29,138.68,7949.0
2024-10-07 11:55:00,138.62,138.73,138.31,138.32,11643.0,138.62,138.73,138.31,138.32,11643.0
2024-10-07 12:00:00,138.35,138.44,138.23,138.44,12666.0,138.35,138.44,138.23,138.44,12666.0
2024-10-07 12:05:00,138.41,138.62,138.4,138.53,11537.0,138.41,138.62,138.4,138.53,11537.0
2024-10-07 12:10:00,138.53,138.82,138.41,138.82,19214.0,138.53,138.82,138.41,138.82,19214.0
2024-10-07 12:15:00,138.76,138.76,137.13,137.17,63093.0,138.76,138.76,137.13,137.17,63093.0
2024-10-07 12:20:00,137.23,137.63,136.68,137.53,32131.0,137.23,137.63,136.68,137.53,32131.0
2024-10-07 12:25:00,137.58,137.65,137.15,137.35,7461.0,137.58,137.65,137.15,137.35,7461.0
2024-10-07 12:30:00,137.35,137.36,136.92,137.19,12006.0,137.35,137.36,136.92,137.19,12006.0
2024-10-07 12:35:00,137.04,137.17,137.01,137.05,8529.0,137.04,137.17,137.01,137.05,8529.0
2024-10-07 12:40:00,137.0,137.33,136.93,137.33,14209.0,137.0,137.33,136.93,137.33,14209.0
2024-10-07 12:45:00,137.34,137.66,137.26,137.52,9943.0,137.34,137.66,137.26,137.52,9943.0
2024-10-07 12:50:00,137.5,137.5,137.1,137.34,8382.0,137.5,137.5,137.1,137.34,8382.0
2024-10-07 12:55:00,137.41,137.59,137.2,137.46,17224.0,137.41,137.59,137.2,137.46,17224.0
2024-10-07 13:00:00,137.46,137.57,137.25,137.56,9342.0,137.46,137.57,137.25,137.56,9342.0
2024-10-07 13:05:00,137.62,138.0,137.55,137.95,6930.0,137.62,138.0,137.55,137.95,6930.0
2024-10-07 13:10:00,137.98,138.14,137.88,137.93,9318.0,137.98,138.14,137.88,137.93,9318.0
2024-10-07 13:15:00,137.94,138.04,137.66,137.69,5714.0,137.94,138.04,137.66,137.69,5714.0
2024-10-07 13:20:00,137.62,137.62,137.41,137.41,13685.0,137.62,137.62,137.41,137.41,13685.0
2024-10-07 13:25:00,137.5,137.61,137.28,137.5,8545.0,137.5,137.61,137.28,137.5,8545.0
2024-10-07 13:30:00,137.41,137.79,137.36,137.79,11321.0,137.41,137.79,137.36,137.79,11321.0
2024-10-07 13:35:00,137.63,137.94,137.63,137.88,7511.0,137.63,137.94,137.63,137.88,7511.0
2024-10-07 13:40:00,137.81,138.0,137.7,137.96,12345.0,137.81,138.0,137.7,137.96,12345.0
2024-10-07 13:45:00,137.99,138.01,137.61,137.72,7926.0,137.99,138.01,137.61,137.72,7926.0
2024-10-07 13:50:00,137.7,137.72,137.5,137.67,7034.0,137.7,137.72,137.5,137.67,7034.0
2024-10-07 13:55:00,137.65,137.81,137.58,137.73,2312.0,137.65,137.81,137.58,137.73,2312.0
2024-10-07 14:00:00,137.73,137.82,137.28,137.37,19465.0,137.73,137.82,137.28,137.37,19465.0
2024-10-07 14:05:00,137.35,137.54,137.22,137.54,13715.0,137.35,137.54,137.22,137.54,13715.0
2024-10-07 14:10:00,137.46,137.65,137.38,137.6,10059.0,137.46,137.65,137.38,137.6,10059.0
2024-10-07 14:15:00,137.57,137.71,137.56,137.63,5550.0,137.57,137.71,137.56,137.63,5550.0
2024-10-07 14:20:00,137.48,137.71,137.48,137.62,6740.0,137.48,137.71,137.48,137.62,6740.0
2024-10-07 14:25:00,137.62,137.62,137.39,137.4,15263.0,137.62,137.62,137.39,137.4,15263.0
2024-10-07 14:30:00,137.4,137.89,137.1,137.89,29296.0,137.4,137.89,137.1,137.89,29296.0
2024-10-07 14:35:00,137.91,138.06,137.65,138.04,10470.0,137.91,138.06,137.65,138.04,10470.0
2024-10-07 14:40:00,138.05,138.55,138.05,138.44,18845.0,138.05,138.55,138.05,138.44,18845.0
2024-10-07 14:45:00,138.44,138.44,137.77,137.91,11992.0,138.44,138.44,137.77,137.91,11992.0
2024-10-07 14:50:00,137.89,138.37,137.84,138.3,10796.0,137.89,138.37,137.84,138.3,10796.0
2024-10-07 14:55:00,138.3,138.54,138.16,138.22,10964.0,138.3,138.54,138.16,138.22,10964.0
2024-10-07 15:00:00,138.19,138.32,138.08,138.21,7794.0,138.19,138.32,138.08,138.21,7794.0
2024-10-07 15:05:00,138.27,138.56,138.26,138.56,7312.0,138.27,138.56,138.26,138.56,7312.0
2024-10-07 15:10:00,138.43,138.57,138.27,138.46,13350.0,138.43,138.57,138.27,138.46,13350.0
2024-10-07 15:15:00,138.45,138.86,138.39,138.78,11950.0,138.45,138.86,138.39,138.78,11950.0
2024-10-07 15:20:00,138.85,139.03,138.78,139.03,14214.0,138.85,139.03,138.78,139.03,14214.0
2024-10-07 15:25:00,139.05,139.15,138.91,139.09,26572.0,139.05,139.15,138.91,139.09,26572.0
2024-10-07 15:30:00,139.12,139.15,138.78,138.97,18981.0,139.12,139.15,138.78,138.97,18981.0
2024-10-07 15:35:00,138.93,139.4,138.77,139.37,23261.0,138.93,139.4,138.77,139.37,23261.0
2024-10-07 15:40:00,139.35,139.36,139.03,139.17,17350.0,139.35,139.36,139.03,139.17,17350.0
2024-10-07 15:45:00,139.15,139.47,139.11,139.39,29452.0,139.15,139.47,139.11,139.39,29452.0
2024-10-07 15:50:00,139.34,140.06,139.34,139.91,42553.0,139.34,140.06,139.34,139.91,42553.0
2024-10-07 15:55:00,139.93,139.99,138.99,139.19,162474.0,139.93,139.99,138.99,139.19,162474.0
2024-10-08 09:30:00,142.04,142.77,141.02,142.29,66319.0,142.04,142.77,141.02,142.29,66319.0
2024-10-08 09:35:00,142.5,142.7,139.51,139.69,37105.0,142.5,142.7,139.51,139.69,37105.0
2024-10-08 09:40:00,139.45,141.49,139.45,140.92,15984.0,139.45,141.49,139.45,140.92,15984.0
2024-10-08 09:45:00,140.92,141.94,140.32,141.61,12837.0,140.92,141.94,140.32,141.61,12837.0
2024-10-08 09:50:00,141.71,142.5,141.39,142.5,15026.0,141.71,142.5,141.39,142.5,15026.0
2024-10-08 09:55:00,142.5,143.35,142.5,143.35,37692.0,142.5,143.35,142.5,143.35,37692.0
2024-10-08 10:00:00,143.43,144.21,143.27,143.95,31905.0,143.43,144.21,143.27,143.95,31905.0
2024-10-08 10:05:00,143.91,144.06,143.05,143.7,37605.0,143.91,144.06,143.05,143.7,37605.0
2024-10-08 10:10:00,143.54,144.2,143.16,143.93,13620.0,143.54,144.2,143.16,143.93,13620.0
2024-10-08 10:15:00,143.93,143.93,143.48,143.62,17949.0,143.93,143.93,143.48,143.62,17949.0
2024-10-08 10:20:00,143.75,143.88,143.14,143.2,8574.0,143.75,143.88,143.14,143.2,8574.0
2024-10-08 10:25:00,143.33,143.53,143.01,143.31,15304.0,143.33,143.53,143.01,143.31,15304.0
2024-10-08 10:30:00,143.28,143.38,143.02,143.06,12152.0,143.28,143.38,143.02,143.06,12152.0
2024-10-08 10:35:00,143.06,143.55,143.06,143.4,6477.0,143.06,143.55,143.06,143.4,6477.0
2024-10-08 10:40:00,143.5,144.07,142.8,143.42,10247.0,143.5,144.07,142.8,143.42,10247.0
2024-10-08 10:45:00,143.42,143.7,143.25,143.29,5930.0,143.42,143.7,143.25,143.29,5930.0
2024-10-08 10:50:00,143.24,143.4,143.05,143.24,11054.0,143.24,143.4,143.05,143.24,11054.0
2024-10-08 10:55:00,143.05,143.09,142.36,142.64,14611.0,143.05,143.09,142.36,142.64,14611.0
2024-10-08 11:00:00,142.64,142.89,142.52,142.72,4932.0,142.64,142.89,142.52,142.72,4932.0
2024-10-08 11:05:00,142.71,142.72,142.48,142.72,2517.0,142.71,142.72,142.48,142.72,2517.0
2024-10-08 11:10:00,142.72,142.72,142.22,142.49,6583.0,142.72,142.72,142.22,142.49,6583.0
2024-10-08 11:15:00,142.41,142.5,142.04,142.31,4162.0,142.41,142.5,142.04,142.31,4162.0
2024-10-08 11:20:00,142.27,142.84,142.26,142.75,3842.0,142.27,142.84,142.26,142.75,3842.0
2024-10-08 11:25:00,142.82,143.41,142.82,143.25,7443.0,142.82,143.41,142.82,143.25,7443.0
2024-10-08 11:30:00,143.28,143.4,142.74,142.79,6244.0,143.28,143.4,142.74,142.79,6244.0
2024-10-08 11:35:00,142.68,142.83,142.62,142.83,6648.0,142.68,142.83,142.62,142.83,6648.0
2024-10-08 11:40:00,142.83,142.91,142.52,142.57,3306.0,142.83,142.91,142.52,142.57,3306.0
2024-10-08 11:45:00,142.56,142.78,142.41,142.74,8448.0,142.56,142.78,142.41,142.74,8448.0
2024-10-08 11:50:00,142.86,143.18,142.86,143.18,5069.0,142.86,143.18,142.86,143.18,5069.0
2024-10-08 11:55:00,143.19,143.21,142.9,143.07,4679.0,143.19,143.21,142.9,143.07,4679.0
2024-10-08 12:00:00,143.09,143.22,142.8,142.84,8287.0,143.09,143.22,142.8,142.84,8287.0
2024-10-08 12:05:00,142.84,143.09,142.64,143.08,4424.0,142.84,143.09,142.64,143.08,4424.0
2024-10-08 12:10:00,143.09,143.51,143.04,143.09,14375.0,143.09,143.51,143.04,143.09,14375.0
2024-10-08 12:15:00,143.02,143.07,142.85,143.02,1650.0,143.02,143.07,142.85,143.02,1650.0
2024-10-08 12:20:00,143.02,143.02,142.4,142.4,2509.0,143.02,143.02,142.4,142.4,2509.0
2024-10-08 12:25:00,142.3,142.62,142.3,142.45,4147.0,142.3,142.62,142.3,142.45,4147.0
2024-10-08 12:30:00,142.53,142.72,142.35,142.6,5280.0,142.53,142.72,142.35,142.6,5280.0
2024-10-08 12:35:00,142.55,142.78,142.54,142.56,4929.0,142.55,142.78,142.54,142.56,4929.0
2024-10-08 12:40:00,142.6,142.78,142.42,142.42,3089.0,142.6,142.78,142.42,142.42,3089.0
2024-10-08 12:45:00,142.47,142.56,141.95,141.95,7082.0,142.47,142.56,141.95,141.95,7082.0
2024-10-08 12:50:00,141.99,141.99,141.8,141.91,9031.0,141.99,141.99,141.8,141.91,9031.0
2024-10-08 12:55:00,141.91,142.13,141.79,141.98,4249.0,141.91,142.13,141.79,141.98,4249.0
2024-10-08 13:00:00,142.1,142.36,141.78,141.98,8918.0,142.1,142.36,141.78,141.98,8918.0
2024-10-08 13:05:00,142.06,142.14,141.66,141.72,12162.0,142.06,142.14,141.66,141.72,12162.0
2024-10-08 13:10:00,141.75,142.08,141.67,142.08,1700.0,141.75,142.08,141.67,142.08,1700.0
2024-10-08 13:15:00,142.04,142.48,142.03,142.47,3902.0,142.04,142.48,142.03,142.47,3902.0
2024-10-08 13:20:00,142.58,142.66,142.39,142.59,16661.0,142.58,142.66,142.39,142.59,16661.0
2024-10-08 13:25:00,142.49,142.5,142.26,142.46,2220.0,142.49,142.5,142.26,142.46,2220.0
2024-10-08 13:30:00,142.48,142.55,142.24,142.48,2205.0,142.48,142.55,142.24,142.48,2205.0
2024-10-08 13:35:00,142.58,142.59,142.37,142.5,2217.0,142.58,142.59,142.37,142.5,2217.0
2024-10-08 13:40:00,142.5,142.7,142.4,142.46,11231.0,142.5,142.7,142.4,142.46,11231.0
2024-10-08 13:45:00,142.42,142.62,142.2,142.62,7166.0,142.42,142.62,142.2,142.62,7166.0
2024-10-08 13:50:00,142.54,142.78,142.54,142.69,2762.0,142.54,142.78,142.54,142.69,2762.0
2024-10-08 13:55:00,142.63,142.84,142.62,142.84,1231.0,142.63,142.84,142.62,142.84,1231.0
2024-10-08 14:00:00,142.78,142.79,142.39,142.7,5122.0,142.78,142.79,142.39,142.7,5122.0
2024-10-08 14:05:00,142.54,142.7,142.49,142.53,1650.0,142.54,142.7,142.49,142.53,1650.0
2024-10-08 14:10:00,142.55,142.62,142.4,142.51,3012.0,142.55,142.62,142.4,142.51,3012.0
2024-10-08 14:15:00,142.47,142.83,142.47,142.81,4305.0,142.47,142.83,142.47,142.81,4305.0
2024-10-08 14:20:00,142.92,142.96,142.8,142.9,2648.0,142.92,142.96,142.8,142.9,2648.0
2024-10-08 14:25:00,142.88,142.91,142.77,142.83,2252.0,142.88,142.91,142.77,142.83,2252.0
2024-10-08 14:30:00,142.79,143.02,142.62,143.02,9169.0,142.79,143.02,142.62,143.02,9169.0
2024-10-08 14:35:00,143.02,143.16,142.87,143.04,2541.0,143.02,143.16,142.87,143.04,2541.0
2024-10-08 14:40:00,143.01,143.21,142.91,143.16,2822.0,143.01,143.21,142.91,143.16,2822.0
2024-10-08 14:45:00,143.09,143.16,142.87,142.88,3824.0,143.09,143.16,142.87,142.88,3824.0
2024-10-08 14:50:00,142.88,143.03,142.88,143.01,5083.0,142.88,143.03,142.88,143.01,5083.0
2024-10-08 14:55:00,143.02,143.45,143.02,143.37,8511.0,143.02,143.45,143.02,143.37,8511.0
2024-10-08 15:00:00,143.35,143.45,143.28,143.32,7266.0,143.35,143.45,143.28,143.32,7266.0
2024-10-08 15:05:00,143.24,143.72,143.24,143.38,12583.0,143.24,143.72,143.24,143.38,12583.0
2024-10-08 15:10:00,143.32,143.33,142.84,143.0,5511.0,143.32,143.33,142.84,143.0,5511.0
2024-10-08 15:15:00,143.03,143.16,142.84,143.16,6375.0,143.03,143.16,142.84,143.16,6375.0
2024-10-08 15:20:00,143.08,143.33,143.07,143.22,3392.0,143.08,143.33,143.07,143.22,3392.0
2024-10-08 15:25:00,143.24,143.28,142.98,143.1,7408.0,143.24,143.28,142.98,143.1,7408.0
2024-10-08 15:30:00,143.09,143.43,143.08,143.36,11606.0,143.09,143.43,143.08,143.36,11606.0
2024-10-08 15:35:00,143.3,143.36,143.05,143.18,9553.0,143.3,143.36,143.05,143.18,9553.0
2024-10-08 15:40:00,143.23,143.23,142.78,142.78,17379.0,143.23,143.23,142.78,142.78,17379.0
2024-10-08 15:45:00,142.78,143.11,142.74,142.87,28426.0,142.78,143.11,142.74,142.87,28426.0
2024-10-08 15:50:00,142.88,143.15,142.8,143.02,31937.0,142.88,143.15,142.8,143.02,31937.0
2024-10-08 15:55:00,143.02,143.12,142.26,142.3,96657.0,143.02,143.12,142.26,142.3,96657.0
2024-10-09 09:30:00,142.45,142.63,141.81,142.2,10251.0,142.45,142.63,141.81,142.2,10251.0
2024-10-09 09:35:00,141.9,142.42,141.77,142.42,5561.0,141.9,142.42,141.77,142.42,5561.0
2024-10-09 09:40:00,142.26,142.68,141.12,141.16,12003.0,142.26,142.68,141.12,141.16,12003.0
2024-10-09 09:45:00,141.03,141.16,140.07,140.3,19588.0,141.03,141.16,140.07,140.3,19588.0
2024-10-09 09:50:00,140.36,140.7,140.1,140.55,5084.0,140.36,140.7,140.1,140.55,5084.0
2024-10-09 09:55:00,140.78,141.77,140.77,141.77,17051.0,140.78,141.77,140.77,141.77,17051.0
2024-10-09 10:00:00,141.82,141.98,141.51,141.59,3286.0,141.82,141.98,141.51,141.59,3286.0
2024-10-09 10:05:00,141.55,141.7,141.31,141.31,3231.0,141.55,141.7,141.31,141.31,3231.0
2024-10-09 10:10:00,141.58,141.6,141.05,141.07,10427.0,141.58,141.6,141.05,141.07,10427.0
2024-10-09 10:15:00,141.06,141.29,140.83,140.83,1359.0,141.06,141.29,140.83,140.83,1359.0
2024-10-09 10:20:00,140.8,141.0,140.64,140.83,5167.0,140.8,141.0,140.64,140.83,5167.0
2024-10-09 10:25:00,140.92,140.97,140.66,140.71,3139.0,140.92,140.97,140.66,140.71,3139.0
2024-10-09 10:30:00,140.8,140.8,140.35,140.55,4695.0,140.8,140.8,140.35,140.55,4695.0
2024-10-09 10:35:00,140.47,140.48,139.5,139.69,21046.0,140.47,140.48,139.5,139.69,21046.0
2024-10-09 10:40:00,139.69,139.88,139.68,139.8,5445.0,139.69,139.88,139.68,139.8,5445.0
2024-10-09 10:45:00,139.78,139.91,139.32,139.4,8001.0,139.78,139.91,139.32,139.4,8001.0
2024-10-09 10:50:00,139.6,139.76,139.46,139.46,3098.0,139.6,139.76,139.46,139.46,3098.0
2024-10-09 10:55:00,139.63,140.34,139.5,140.2,8396.0,139.63,140.34,139.5,140.2,8396.0
2024-10-09 11:00:00,140.28,140.42,139.67,139.84,4506.0,140.28,140.42,139.67,139.84,4506.0
2024-10-09 11:05:00,139.75,140.25,139.61,140.07,4389.0,139.75,140.25,139.61,140.07,4389.0
2024-10-09 11:10:00,140.05,140.17,139.95,139.98,1282.0,140.05,140.17,139.95,139.98,1282.0
2024-10-09 11:15:00,140.06,140.22,139.91,140.11,1854.0,140.06,140.22,139.91,140.11,1854.0
2024-10-09 11:20:00,140.24,140.74,140.08,140.62,11745.0,140.24,140.74,140.08,140.62,11745.0
2024-10-09 11:25:00,140.62,141.06,140.61,140.98,7470.0,140.62,141.06,140.61,140.98,7470.0
2024-10-09 11:30:00,141.0,141.04,140.88,140.89,5058.0,141.0,141.04,140.88,140.89,5058.0
2024-10-09 11:35:00,140.93,141.07,140.82,140.9,8798.0,140.93,141.07,140.82,140.9,8798.0
2024-10-09 11:40:00,140.92,141.71,140.92,141.45,25016.0,140.92,141.71,140.92,141.45,25016.0
2024-10-09 11:45:00,141.26,141.47,141.0,141.12,2223.0,141.26,141.47,141.0,141.12,2223.0
2024-10-09 11:50:00,141.09,141.38,140.86,141.11,5129.0,141.09,141.38,140.86,141.11,5129.0
2024-10-09 11:55:00,141.12,141.31,141.12,141.28,5390.0,141.12,141.31,141.12,141.28,5390.0
2024-10-09 12:00:00,141.21,141.21,140.86,140.88,4947.0,141.21,141.21,140.86,140.88,4947.0
2024-10-09 12:05:00,140.86,140.86,140.75,140.85,2093.0,140.86,140.86,140.75,140.85,2093.0
2024-10-09 12:10:00,141.11,141.11,140.92,140.96,1121.0,141.11,141.11,140.92,140.96,1121.0
2024-10-09 12:15:00,140.86,140.89,140.63,140.71,8461.0,140.86,140.89,140.63,140.71,8461.0
2024-10-09 12:20:00,140.69,140.92,140.61,140.92,7345.0,140.69,140.92,140.61,140.92,7345.0
2024-10-09 12:25:00,140.92,141.17,140.91,141.14,3602.0,140.92,141.17,140.91,141.14,3602.0
2024-10-09 12:30:00,141.09,141.16,140.95,141.04,2174.0,141.09,141.16,140.95,141.04,2174.0
2024-10-09 12:35:00,141.15,141.15,140.61,140.69,4042.0,141.15,141.15,140.61,140.69,4042.0
2024-10-09 12:40:00,140.83,140.83,140.72,140.75,1300.0,140.83,140.83,140.72,140.75,1300.0
2024-10-09 12:45:00,140.75,140.95,140.75,140.87,8588.0,140.75,140.95,140.75,140.87,8588.0
2024-10-09 12:50:00,140.89,140.89,140.63,140.64,3195.0,140.89,140.89,140.63,140.64,3195.0
2024-10-09 12:55:00,140.75,140.76,140.54,140.68,4291.0,140.75,140.76,140.54,140.68,4291.0
2024-10-09 13:00:00,140.68,140.68,140.21,140.21,2114.0,140.68,140.68,140.21,140.21,2114.0
2024-10-09 13:05:00,140.22,140.49,140.22,140.49,2587.0,140.22,140.49,140.22,140.49,2587.0
2024-10-09 13:10:00,140.48,140.72,140.46,140.62,3434.0,140.48,140.72,140.46,140.62,3434.0
2024-10-09 13:15:00,140.56,140.79,140.56,140.73,2103.0,140.56,140.79,140.56,140.73,2103.0
2024-10-09 13:20:00,140.73,140.73,140.5,140.56,2965.0,140.73,140.73,140.5,140.56,2965.0
2024-10-09 13:25:00,140.56,140.68,140.43,140.63,1924.0,140.56,140.68,140.43,140.63,1924.0
2024-10-09 13:30:00,140.57,140.68,140.49,140.52,3987.0,140.57,140.68,140.49,140.52,3987.0
2024-10-09 13:35:00,140.55,140.55,140.25,140.43,1034.0,140.55,140.55,140.25,140.43,1034.0
2024-10-09 13:40:00,140.29,140.33,140.2,140.32,1237.0,140.29,140.33,140.2,140.32,1237.0
2024-10-09 13:45:00,140.21,140.32,140.11,140.29,3392.0,140.21,140.32,140.11,140.29,3392.0
2024-10-09 13:50:00,140.35,140.36,139.78,139.94,3641.0,140.35,140.36,139.78,139.94,3641.0
2024-10-09 13:55:00,139.93,140.15,139.93,140.14,2367.0,139.93,140.15,139.93,140.14,2367.0
2024-10-09 14:00:00,140.22,140.22,139.97,140.11,1612.0,140.22,140.22,139.97,140.11,1612.0
2024-10-09 14:05:00,140.09,140.29,140.09,140.12,1936.0,140.09,140.29,140.09,140.12,1936.0
2024-10-09 14:10:00,139.98,140.23,139.81,140.19,3830.0,139.98,140.23,139.81,140.19,3830.0
2024-10-09 14:15:00,140.19,140.29,140.16,140.23,2710.0,140.19,140.29,140.16,140.23,2710.0
2024-10-09 14:20:00,140.23,140.23,140.09,140.21,2309.0,140.23,140.23,140.09,140.21,2309.0
2024-10-09 14:25:00,140.22,140.42,140.17,140.3,4371.0,140.22,140.42,140.17,140.3,4371.0
2024-10-09 14:30:00,140.3,140.32,140.2,140.31,1000.0,140.3,140.32,140.2,140.31,1000.0
2024-10-09 14:35:00,140.21,140.28,139.86,139.87,10085.0,140.21,140.28,139.86,139.87,10085.0
2024-10-09 14:40:00,139.78,139.96,139.66,139.96,4454.0,139.78,139.96,139.66,139.96,4454.0
2024-10-09 14:45:00,140.01,140.07,139.86,140.07,2748.0,140.01,140.07,139.86,140.07,2748.0
2024-10-09 14:50:00,140.07,140.21,140.07,140.1,1309.0,140.07,140.21,140.07,140.1,1309.0
2024-10-09 14:55:00,140.0,140.33,140.0,140.15,10183.0,140.0,140.33,140.0,140.15,10183.0
2024-10-09 15:00:00,140.12,140.43,140.11,140.26,4265.0,140.12,140.43,140.11,140.26,4265.0
2024-10-09 15:05:00,140.24,140.29,140.0,140.07,4634.0,140.24,140.29,140.0,140.07,4634.0
2024-10-09 15:10:00,140.09,140.18,140.05,140.05,3819.0,140.09,140.18,140.05,140.05,3819.0
2024-10-09 15:15:00,140.13,140.28,140.05,140.2,3496.0,140.13,140.28,140.05,140.2,3496.0
2024-10-09 15:20:00,140.23,140.48,140.13,140.48,3709.0,140.23,140.48,140.13,140.48,3709.0
2024-10-09 15:25:00,140.42,140.53,140.32,140.34,12532.0,140.42,140.53,140.32,140.34,12532.0
2024-10-09 15:30:00,140.33,140.59,140.26,140.45,13147.0,140.33,140.59,140.26,140.45,13147.0
2024-10-09 15:35:00,140.41,140.82,140.28,140.81,19831.0,140.41,140.82,140.28,140.81,19831.0
2024-10-09 15:40:00,140.82,140.9,140.69,140.8,9207.0,140.82,140.9,140.69,140.8,9207.0
2024-10-09 15:45:00,140.88,141.23,140.86,141.14,23002.0,140.88,141.23,140.86,141.14,23002.0
2024-10-09 15:50:00,141.1,141.45,141.06,141.34,29118.0,141.1,141.45,141.06,141.34,29118.0
2024-10-09 15:55:00,141.33,141.46,140.78,140.88,67599.0,141.33,141.46,140.78,140.88,67599.0
2024-10-10 09:30:00,139.38,139.99,138.74,139.7,38545.0,139.38,139.99,138.74,139.7,38545.0
2024-10-10 09:35:00,139.69,139.7,138.12,138.41,17825.0,139.69,139.7,138.12,138.41,17825.0
2024-10-10 09:40:00,138.52,139.37,138.42,139.0,12640.0,138.52,139.37,138.42,139.0,12640.0
2024-10-10 09:45:00,139.0,139.05,138.32,138.67,4955.0,139.0,139.05,138.32,138.67,4955.0
2024-10-10 09:50:00,138.62,139.28,138.55,139.2,9833.0,138.62,139.28,138.55,139.2,9833.0
2024-10-10 09:55:00,139.19,140.68,139.0,139.6,30293.0,139.19,140.68,139.0,139.6,30293.0
2024-10-10 10:00:00,139.76,141.38,139.76,141.02,18687.0,139.76,141.38,139.76,141.02,18687.0
2024-10-10 10:05:00,140.78,141.94,140.77,141.83,22796.0,140.78,141.94,140.77,141.83,22796.0
2024-10-10 10:10:00,141.76,143.0,141.71,142.75,53321.0,141.76,143.0,141.71,142.75,53321.0
2024-10-10 10:15:00,142.81,142.97,141.95,142.04,16116.0,142.81,142.97,141.95,142.04,16116.0
2024-10-10 10:20:00,142.2,142.26,141.56,141.61,5529.0,142.2,142.26,141.56,141.61,5529.0
2024-10-10 10:25:00,141.98,142.45,141.71,142.45,3634.0,141.98,142.45,141.71,142.45,3634.0
2024-10-10 10:30:00,142.4,142.57,141.76,141.93,5353.0,142.4,142.57,141.76,141.93,5353.0
2024-10-10 10:35:00,141.96,142.13,141.36,141.43,10346.0,141.96,142.13,141.36,141.43,10346.0
2024-10-10 10:40:00,141.34,142.26,141.3,142.05,7746.0,141.34,142.26,141.3,142.05,7746.0
2024-10-10 10:45:00,141.99,142.4,141.99,142.37,3190.0,141.99,142.4,141.99,142.37,3190.0
2024-10-10 10:50:00,142.38,142.77,142.38,142.57,5015.0,142.38,142.77,142.38,142.57,5015.0
2024-10-10 10:55:00,142.58,143.0,142.54,142.78,8142.0,142.58,143.0,142.54,142.78,8142.0
2024-10-10 11:00:00,142.76,142.93,142.56,142.9,4785.0,142.76,142.93,142.56,142.9,4785.0
2024-10-10 11:05:00,143.0,144.28,143.0,143.98,18057.0,143.0,144.28,143.0,143.98,18057.0
2024-10-10 11:10:00,143.98,144.09,143.82,143.94,9713.0,143.98,144.09,143.82,143.94,9713.0
2024-10-10 11:15:00,143.91,144.06,143.71,143.71,4573.0,143.91,144.06,143.71,143.71,4573.0
2024-10-10 11:20:00,143.77,144.05,143.59,144.05,5646.0,143.77,144.05,143.59,144.05,5646.0
2024-10-10 11:25:00,143.94,144.07,143.78,143.84,3519.0,143.94,144.07,143.78,143.84,3519.0
2024-10-10 11:30:00,143.82,143.83,143.49,143.61,4812.0,143.82,143.83,143.49,143.61,4812.0
2024-10-10 11:35:00,143.67,143.82,143.56,143.81,13603.0,143.67,143.82,143.56,143.81,13603.0
2024-10-10 11:40:00,143.75,143.77,143.49,143.64,2869.0,143.75,143.77,143.49,143.64,2869.0
2024-10-10 11:45:00,143.75,143.9,143.59,143.73,7935.0,143.75,143.9,143.59,143.73,7935.0
2024-10-10 11:50:00,143.74,143.85,143.58,143.72,2053.0,143.74,143.85,143.58,143.72,2053.0
2024-10-10 11:55:00,143.78,144.01,143.59,144.0,9723.0,143.78,144.01,143.59,144.0,9723.0
2024-10-10 12:00:00,144.0,144.27,143.96,144.05,11249.0,144.0,144.27,143.96,144.05,11249.0
2024-10-10 12:05:00,144.14,144.69,144.08,144.66,11885.0,144.14,144.69,144.08,144.66,11885.0
2024-10-10 12:10:00,144.65,144.76,144.38,144.47,5967.0,144.65,144.76,144.38,144.47,5967.0
2024-10-10 12:15:00,144.47,144.65,144.41,144.58,3186.0,144.47,144.65,144.41,144.58,3186.0
2024-10-10 12:20:00,144.69,144.78,144.69,144.7,4158.0,144.69,144.78,144.69,144.7,4158.0
2024-10-10 12:25:00,144.72,144.76,144.44,144.44,2119.0,144.72,144.76,144.44,144.44,2119.0
2024-10-10 12:30:00,144.51,144.51,144.02,144.46,6951.0,144.51,144.51,144.02,144.46,6951.0
2024-10-10 12:35:00,144.46,144.67,144.32,144.67,3600.0,144.46,144.67,144.32,144.67,3600.0
2024-10-10 12:40:00,144.58,144.79,144.52,144.53,2109.0,144.58,144.79,144.52,144.53,2109.0
2024-10-10 12:45:00,144.41,144.41,144.11,144.29,4079.0,144.41,144.41,144.11,144.29,4079.0
2024-10-10 12:50:00,144.4,144.49,144.23,144.48,3749.0,144.4,144.49,144.23,144.48,3749.0
2024-10-10 12:55:00,144.5,144.5,144.19,144.4,3943.0,144.5,144.5,144.19,144.4,3943.0
2024-10-10 13:00:00,144.4,144.41,144.19,144.31,5245.0,144.4,144.41,144.19,144.31,5245.0
2024-10-10 13:05:00,144.31,144.31,143.98,143.98,4034.0,144.31,144.31,143.98,143.98,4034.0
2024-10-10 13:10:00,143.98,144.55,143.98,144.45,6578.0,143.98,144.55,143.98,144.45,6578.0
2024-10-10 13:15:00,144.43,144.6,144.3,144.42,5128.0,144.43,144.6,144.3,144.42,5128.0
2024-10-10 13:20:00,144.46,144.65,144.36,144.39,2900.0,144.46,144.65,144.36,144.39,2900.0
2024-10-10 13:25:00,144.39,144.48,143.94,144.07,3225.0,144.39,144.48,143.94,144.07,3225.0
2024-10-10 13:30:00,144.06,144.24,144.06,144.14,1329.0,144.06,144.24,144.06,144.14,1329.0
2024-10-10 13:35:00,144.17,144.4,144.17,144.24,2518.0,144.17,144.4,144.17,144.24,2518.0
2024-10-10 13:40:00,144.25,144.25,143.77,143.81,11294.0,144.25,144.25,143.77,143.81,11294.0
2024-10-10 13:45:00,143.79,143.79,142.89,142.89,6837.0,143.79,143.79,142.89,142.89,6837.0
2024-10-10 13:50:00,142.79,143.0,142.67,142.9,3072.0,142.79,143.0,142.67,142.9,3072.0
2024-10-10 13:55:00,142.89,142.89,142.4,142.58,8608.0,142.89,142.89,142.4,142.58,8608.0
2024-10-10 14:00:00,142.62,142.63,142.45,142.5,1403.0,142.62,142.63,142.45,142.5,1403.0
2024-10-10 14:05:00,142.37,142.65,142.36,142.53,3502.0,142.37,142.65,142.36,142.53,3502.0
2024-10-10 14:10:00,142.53,142.75,142.51,142.75,3300.0,142.53,142.75,142.51,142.75,3300.0
2024-10-10 14:15:00,142.75,142.92,142.66,142.78,10344.0,142.75,142.92,142.66,142.78,10344.0
2024-10-10 14:20:00,142.75,142.85,142.7,142.82,2695.0,142.75,142.85,142.7,142.82,2695.0
2024-10-10 14:25:00,142.8,143.1,142.79,143.03,6959.0,142.8,143.1,142.79,143.03,6959.0
2024-10-10 14:30:00,143.03,143.19,142.78,142.78,11361.0,143.03,143.19,142.78,142.78,11361.0
2024-10-10 14:35:00,142.82,142.82,142.49,142.49,1310.0,142.82,142.82,142.49,142.49,1310.0
2024-10-10 14:40:00,142.39,142.52,142.15,142.31,2447.0,142.39,142.52,142.15,142.31,2447.0
2024-10-10 14:45:00,142.28,142.66,142.27,142.66,3169.0,142.28,142.66,142.27,142.66,3169.0
2024-10-10 14:50:00,142.58,142.67,142.54,142.67,1160.0,142.58,142.67,142.54,142.67,1160.0
2024-10-10 14:55:00,142.67,142.67,142.24,142.35,3963.0,142.67,142.67,142.24,142.35,3963.0
2024-10-10 15:00:00,142.32,142.36,142.23,142.29,4712.0,142.32,142.36,142.23,142.29,4712.0
2024-10-10 15:05:00,142.25,142.37,142.22,142.28,2296.0,142.25,142.37,142.22,142.28,2296.0
2024-10-10 15:10:00,142.35,142.39,142.28,142.33,2938.0,142.35,142.39,142.28,142.33,2938.0
2024-10-10 15:15:00,142.26,142.45,142.23,142.3,4338.0,142.26,142.45,142.23,142.3,4338.0
2024-10-10 15:20:00,142.33,142.35,142.07,142.09,10458.0,142.33,142.35,142.07,142.09,10458.0
2024-10-10 15:25:00,142.15,142.4,142.14,142.28,31579.0,142.15,142.4,142.14,142.28,31579.0
2024-10-10 15:30:00,142.27,142.37,142.21,142.24,3468.0,142.27,142.37,142.21,142.24,3468.0
2024-10-10 15:35:00,142.24,142.58,142.23,142.53,9282.0,142.24,142.58,142.23,142.53,9282.0
2024-10-10 15:40:00,142.49,142.53,142.27,142.43,7944.0,142.49,142.53,142.27,142.43,7944.0
2024-10-10 15:45:00,142.38,142.51,142.32,142.41,6564.0,142.38,142.51,142.32,142.41,6564.0
2024-10-10 15:50:00,142.43,142.71,142.22,142.55,35275.0,142.43,142.71,142.22,142.55,35275.0
2024-10-10 15:55:00,142.57,143.27,142.49,143.13,102325.0,142.57,143.27,142.49,143.13,102325.0
2024-10-11 09:30:00,142.95,144.64,142.95,144.64,9080.0,142.95,144.64,142.95,144.64,9080.0
2024-10-11 09:35:00,144.35,144.71,144.28,144.62,5469.0,144.35,144.71,144.28,144.62,5469.0
2024-10-11 09:40:00,144.56,145.37,144.56,145.03,11452.0,144.56,145.37,144.56,145.03,11452.0
2024-10-11 09:45:00,144.94,144.97,144.47,144.79,8208.0,144.94,144.97,144.47,144.79,8208.0
2024-10-11 09:50:00,144.75,145.35,144.63,145.35,14083.0,144.75,145.35,144.63,145.35,14083.0
2024-10-11 09:55:00,145.19,146.11,145.06,145.6,13458.0,145.19,146.11,145.06,145.6,13458.0
2024-10-11 10:00:00,145.43,146.01,145.37,145.91,15870.0,145.43,146.01,145.37,145.91,15870.0
2024-10-11 10:05:00,145.93,146.21,145.77,146.0,16881.0,145.93,146.21,145.77,146.0,16881.0
2024-10-11 10:10:00,146.2,147.0,146.15,146.4,22847.0,146.2,147.0,146.15,146.4,22847.0
2024-10-11 10:15:00,146.4,146.5,146.03,146.03,4379.0,146.4,146.5,146.03,146.03,4379.0
2024-10-11 10:20:00,146.13,146.48,146.0,146.42,10791.0,146.13,146.48,146.0,146.42,10791.0
2024-10-11 10:25:00,146.53,146.56,146.15,146.15,6164.0,146.53,146.56,146.15,146.15,6164.0
2024-10-11 10:30:00,146.17,146.32,146.0,146.18,6089.0,146.17,146.32,146.0,146.18,6089.0
2024-10-11 10:35:00,146.19,146.5,146.12,146.16,4224.0,146.19,146.5,146.12,146.16,4224.0
2024-10-11 10:40:00,146.16,146.17,146.03,146.03,2192.0,146.16,146.17,146.03,146.03,2192.0
2024-10-11 10:45:00,146.04,146.72,146.0,146.57,7925.0,146.04,146.72,146.0,146.57,7925.0
2024-10-11 10:50:00,146.58,146.88,146.54,146.74,13021.0,146.58,146.88,146.54,146.74,13021.0
2024-10-11 10:55:00,146.75,147.28,146.75,147.0,13685.0,146.75,147.28,146.75,147.0,13685.0
2024-10-11 11:00:00,147.05,147.71,146.96,147.59,16012.0,147.05,147.71,146.96,147.59,16012.0
2024-10-11 11:05:00,147.59,148.2,147.59,148.01,13053.0,147.59,148.2,147.59,148.01,13053.0
2024-10-11 11:10:00,148.09,148.1,147.72,147.77,8177.0,148.09,148.1,147.72,147.77,8177.0
2024-10-11 11:15:00,147.91,147.91,147.32,147.44,10063.0,147.91,147.91,147.32,147.44,10063.0
2024-10-11 11:20:00,147.51,147.59,147.39,147.43,4413.0,147.51,147.59,147.39,147.43,4413.0
2024-10-11 11:25:00,147.5,147.73,147.49,147.61,4748.0,147.5,147.73,147.49,147.61,4748.0
2024-10-11 11:30:00,147.49,147.99,147.41,147.8,12046.0,147.49,147.99,147.41,147.8,12046.0
2024-10-11 11:35:00,147.87,147.96,147.56,147.72,12423.0,147.87,147.96,147.56,147.72,12423.0
2024-10-11 11:40:00,147.64,147.8,147.52,147.67,4942.0,147.64,147.8,147.52,147.67,4942.0
2024-10-11 11:45:00,147.79,148.05,147.78,147.99,5836.0,147.79,148.05,147.78,147.99,5836.0
2024-10-11 11:50:00,148.02,148.09,147.78,147.85,8447.0,148.02,148.09,147.78,147.85,8447.0
2024-10-11 11:55:00,147.85,148.1,147.72,148.04,6414.0,147.85,148.1,147.72,148.04,6414.0
2024-10-11 12:00:00,148.03,148.1,147.83,148.1,10719.0,148.03,148.1,147.83,148.1,10719.0
2024-10-11 12:05:00,148.05,148.5,148.01,148.41,14654.0,148.05,148.5,148.01,148.41,14654.0
2024-10-11 12:10:00,148.48,148.55,148.44,148.52,5097.0,148.48,148.55,148.44,148.52,5097.0
2024-10-11 12:15:00,148.52,148.91,148.45,148.81,7788.0,148.52,148.91,148.45,148.81,7788.0
2024-10-11 12:20:00,148.72,148.76,148.61,148.75,7271.0,148.72,148.76,148.61,148.75,7271.0
2024-10-11 12:25:00,148.66,148.66,148.24,148.38,4232.0,148.66,148.66,148.24,148.38,4232.0
2024-10-11 12:30:00,148.38,148.66,148.26,148.39,3293.0,148.38,148.66,148.26,148.39,3293.0
2024-10-11 12:35:00,148.55,148.64,148.27,148.44,10192.0,148.55,148.64,148.27,148.44,10192.0
2024-10-11 12:40:00,148.52,148.66,148.39,148.61,4445.0,148.52,148.66,148.39,148.61,4445.0
2024-10-11 12:45:00,148.66,148.85,148.57,148.84,4809.0,148.66,148.85,148.57,148.84,4809.0
2024-10-11 12:50:00,148.88,148.93,148.6,148.65,12604.0,148.88,148.93,148.6,148.65,12604.0
2024-10-11 12:55:00,148.72,149.04,148.72,149.04,9486.0,148.72,149.04,148.72,149.04,9486.0
2024-10-11 13:00:00,149.05,149.16,148.83,148.84,8810.0,149.05,149.16,148.83,148.84,8810.0
2024-10-11 13:05:00,148.82,149.04,148.82,149.02,5915.0,148.82,149.04,148.82,149.02,5915.0
2024-10-11 13:10:00,149.13,149.3,148.86,148.9,10084.0,149.13,149.3,148.86,148.9,10084.0
2024-10-11 13:15:00,148.9,148.9,148.09,148.22,17160.0,148.9,148.9,148.09,148.22,17160.0
2024-10-11 13:20:00,148.23,148.33,147.94,148.23,11689.0,148.23,148.33,147.94,148.23,11689.0
2024-10-11 13:25:00,148.24,148.4,148.12,148.4,4467.0,148.24,148.4,148.12,148.4,4467.0
2024-10-11 13:30:00,148.31,148.4,148.1,148.23,2902.0,148.31,148.4,148.1,148.23,2902.0
2024-10-11 13:35:00,148.33,148.42,148.18,148.29,3203.0,148.33,148.42,148.18,148.29,3203.0
2024-10-11 13:40:00,148.39,148.74,148.39,148.74,4453.0,148.39,148.74,148.39,148.74,4453.0
2024-10-11 13:45:00,148.53,148.74,148.53,148.68,2843.0,148.53,148.74,148.53,148.68,2843.0
2024-10-11 13:50:00,148.69,148.8,148.56,148.8,4904.0,148.69,148.8,148.56,148.8,4904.0
2024-10-11 13:55:00,148.78,148.82,148.62,148.62,4548.0,148.78,148.82,148.62,148.62,4548.0
2024-10-11 14:00:00,148.67,148.67,148.56,148.61,3310.0,148.67,148.67,148.56,148.61,3310.0
2024-10-11 14:05:00,148.61,148.89,148.6,148.89,4468.0,148.61,148.89,148.6,148.89,4468.0
2024-10-11 14:10:00,148.78,148.95,148.78,148.92,3150.0,148.78,148.95,148.78,148.92,3150.0
2024-10-11 14:15:00,148.95,149.12,148.81,149.07,10839.0,148.95,149.12,148.81,149.07,10839.0
2024-10-11 14:20:00,149.06,149.13,148.99,149.02,2651.0,149.06,149.13,148.99,149.02,2651.0
2024-10-11 14:25:00,149.05,149.09,148.89,148.94,6711.0,149.05,149.09,148.89,148.94,6711.0
2024-10-11 14:30:00,148.94,148.94,148.71,148.72,8976.0,148.94,148.94,148.71,148.72,8976.0
2024-10-11 14:35:00,148.86,149.02,148.79,148.94,9993.0,148.86,149.02,148.79,148.94,9993.0
2024-10-11 14:40:00,148.94,148.99,148.85,148.99,4724.0,148.94,148.99,148.85,148.99,4724.0
2024-10-11 14:45:00,149.02,149.2,149.02,149.05,11460.0,149.02,149.2,149.02,149.05,11460.0
2024-10-11 14:50:00,149.11,149.12,148.75,149.0,9333.0,149.11,149.12,148.75,149.0,9333.0
2024-10-11 14:55:00,148.96,149.1,148.95,149.03,3775.0,148.96,149.1,148.95,149.03,3775.0
2024-10-11 15:00:00,149.03,149.18,149.0,149.04,6529.0,149.03,149.18,149.0,149.04,6529.0
2024-10-11 15:05:00,149.04,149.33,149.04,149.2,8737.0,149.04,149.33,149.04,149.2,8737.0
2024-10-11 15:10:00,149.19,149.35,149.18,149.31,5726.0,149.19,149.35,149.18,149.31,5726.0
2024-10-11 15:15:00,149.38,149.56,149.38,149.38,8186.0,149.38,149.56,149.38,149.38,8186.0
2024-10-11 15:20:00,149.33,149.46,149.3,149.46,4724.0,149.33,149.46,149.3,149.46,4724.0
2024-10-11 15:25:00,149.46,149.8,149.32,149.55,11350.0,149.46,149.8,149.32,149.55,11350.0
2024-10-11 15:30:00,149.5,149.5,149.26,149.33,9286.0,149.5,149.5,149.26,149.33,9286.0
2024-10-11 15:35:00,149.33,149.65,149.31,149.4,11877.0,149.33,149.65,149.31,149.4,11877.0
2024-10-11 15:40:00,149.39,149.52,149.29,149.38,12740.0,149.39,149.52,149.29,149.38,12740.0
2024-10-11 15:45:00,149.38,149.7,149.38,149.49,18496.0,149.38,149.7,149.38,149.49,18496.0
2024-10-11 15:50:00,149.52,149.54,149.18,149.18,29019.0,149.52,149.54,149.18,149.18,29019.0
2024-10-11 15:55:00,149.17,149.74,149.17,149.73,105793.0,149.17,149.74,149.17,149.73,105793.0
2024-10-14 09:30:00,150.54,152.51,150.08,150.3,33130.0,150.54,152.51,150.08,150.3,33130.0
2024-10-14 09:35:00,150.02,150.43,149.69,150.14,30678.0,150.02,150.43,149.69,150.14,30678.0
2024-10-14 09:40:00,150.13,150.9,150.04,150.7,15295.0,150.13,150.9,150.04,150.7,15295.0
2024-10-14 09:45:00,150.69,151.26,150.66,151.06,12009.0,150.69,151.26,150.66,151.06,12009.0
2024-10-14 09:50:00,151.12,151.49,150.69,150.75,8387.0,151.12,151.49,150.69,150.75,8387.0
2024-10-14 09:55:00,150.8,151.02,150.44,150.55,8399.0,150.8,151.02,150.44,150.55,8399.0
2024-10-14 10:00:00,150.55,151.22,150.38,151.17,8602.0,150.55,151.22,150.38,151.17,8602.0
2024-10-14 10:05:00,151.17,151.17,150.8,151.09,6563.0,151.17,151.17,150.8,151.09,6563.0
2024-10-14 10:10:00,151.06,151.46,150.94,151.06,19759.0,151.06,151.46,150.94,151.06,19759.0
2024-10-14 10:15:00,151.2,151.2,150.6,150.64,5786.0,151.2,151.2,150.6,150.64,5786.0
2024-10-14 10:20:00,150.61,151.37,150.4,151.37,9593.0,150.61,151.37,150.4,151.37,9593.0
2024-10-14 10:25:00,151.28,151.41,151.08,151.3,6231.0,151.28,151.41,151.08,151.3,6231.0
2024-10-14 10:30:00,151.3,151.84,151.3,151.78,6496.0,151.3,151.84,151.3,151.78,6496.0
2024-10-14 10:35:00,151.8,152.26,151.8,151.86,33588.0,151.8,152.26,151.8,151.86,33588.0
2024-10-14 10:40:00,151.96,152.18,151.81,152.0,17604.0,151.96,152.18,151.81,152.0,17604.0
2024-10-14 10:45:00,152.0,152.22,151.97,152.22,10985.0,152.0,152.22,151.97,152.22,10985.0
2024-10-14 10:50:00,152.24,152.42,152.15,152.36,19143.0,152.24,152.42,152.15,152.36,19143.0
2024-10-14 10:55:00,152.21,152.24,151.63,151.63,8939.0,152.21,152.24,151.63,151.63,8939.0
2024-10-14 11:00:00,151.63,152.49,151.33,152.4,14231.0,151.63,152.49,151.33,152.4,14231.0
2024-10-14 11:05:00,152.4,153.37,152.39,153.34,17092.0,152.4,153.37,152.39,153.34,17092.0
2024-10-14 11:10:00,153.34,153.34,152.96,153.18,8696.0,153.34,153.34,152.96,153.18,8696.0
2024-10-14 11:15:00,153.16,153.74,153.1,153.61,13341.0,153.16,153.74,153.1,153.61,13341.0
2024-10-14 11:20:00,153.64,153.97,153.46,153.5,10026.0,153.64,153.97,153.46,153.5,10026.0
2024-10-14 11:25:00,153.47,153.79,153.34,153.77,4219.0,153.47,153.79,153.34,153.77,4219.0
2024-10-14 11:30:00,153.72,153.72,153.1,153.21,8554.0,153.72,153.72,153.1,153.21,8554.0
2024-10-14 11:35:00,153.28,154.18,153.28,153.8,52644.0,153.28,154.18,153.28,153.8,52644.0
2024-10-14 11:40:00,153.84,153.84,153.53,153.61,10449.0,153.84,153.84,153.53,153.61,10449.0
2024-10-14 11:45:00,153.64,154.04,153.6,153.82,10717.0,153.64,154.04,153.6,153.82,10717.0
2024-10-14 11:50:00,153.85,153.91,153.73,153.76,7785.0,153.85,153.91,153.73,153.76,7785.0
2024-10-14 11:55:00,153.85,154.73,153.77,154.58,15583.0,153.85,154.73,153.77,154.58,15583.0
2024-10-14 12:00:00,154.58,155.55,154.57,155.55,16245.0,154.58,155.55,154.57,155.55,16245.0
2024-10-14 12:05:00,155.47,156.46,155.46,156.38,21841.0,155.47,156.46,155.46,156.38,21841.0
2024-10-14 12:10:00,156.42,156.64,156.15,156.5,14620.0,156.42,156.64,156.15,156.5,14620.0
2024-10-14 12:15:00,156.5,156.9,156.25,156.47,34192.0,156.5,156.9,156.25,156.47,34192.0
2024-10-14 12:20:00,156.47,156.97,156.31,156.78,8277.0,156.47,156.97,156.31,156.78,8277.0
2024-10-14 12:25:00,156.84,157.24,156.51,156.7,11568.0,156.84,157.24,156.51,156.7,11568.0
2024-10-14 12:30:00,156.79,156.86,156.02,156.14,10042.0,156.79,156.86,156.02,156.14,10042.0
2024-10-14 12:35:00,156.14,156.42,155.98,155.99,7552.0,156.14,156.42,155.98,155.99,7552.0
2024-10-14 12:40:00,155.96,156.36,155.96,156.36,13492.0,155.96,156.36,155.96,156.36,13492.0
2024-10-14 12:45:00,156.28,156.56,156.2,156.54,14142.0,156.28,156.56,156.2,156.54,14142.0
2024-10-14 12:50:00,156.56,157.1,156.4,156.97,18246.0,156.56,157.1,156.4,156.97,18246.0
2024-10-14 12:55:00,156.97,156.98,156.71,156.9,4831.0,156.97,156.98,156.71,156.9,4831.0
2024-10-14 13:00:00,156.89,157.01,156.59,156.7,13376.0,156.89,157.01,156.59,156.7,13376.0
2024-10-14 13:05:00,156.69,156.7,156.06,156.14,12393.0,156.69,156.7,156.06,156.14,12393.0
2024-10-14 13:10:00,156.16,156.21,155.69,155.89,8657.0,156.16,156.21,155.69,155.89,8657.0
2024-10-14 13:15:00,155.9,156.08,155.74,156.08,6901.0,155.9,156.08,155.74,156.08,6901.0
2024-10-14 13:20:00,156.07,156.72,156.0,156.66,15225.0,156.07,156.72,156.0,156.66,15225.0
2024-10-14 13:25:00,156.6,156.83,156.53,156.63,6175.0,156.6,156.83,156.53,156.63,6175.0
2024-10-14 13:30:00,156.63,157.05,156.51,157.05,4164.0,156.63,157.05,156.51,157.05,4164.0
2024-10-14 13:35:00,157.05,157.72,156.95,157.27,18905.0,157.05,157.72,156.95,157.27,18905.0
2024-10-14 13:40:00,157.23,157.44,157.21,157.25,11037.0,157.23,157.44,157.21,157.25,11037.0
2024-10-14 13:45:00,157.23,157.38,157.08,157.3,13574.0,157.23,157.38,157.08,157.3,13574.0
2024-10-14 13:50:00,157.28,157.54,157.08,157.1,8465.0,157.28,157.54,157.08,157.1,8465.0
2024-10-14 13:55:00,157.09,157.45,157.08,157.15,8953.0,157.09,157.45,157.08,157.15,8953.0
2024-10-14 14:00:00,157.15,157.17,156.92,157.03,4100.0,157.15,157.17,156.92,157.03,4100.0
2024-10-14 14:05:00,157.03,157.23,156.94,157.21,11316.0,157.03,157.23,156.94,157.21,11316.0
2024-10-14 14:10:00,157.18,157.45,156.92,157.06,10576.0,157.18,157.45,156.92,157.06,10576.0
2024-10-14 14:15:00,156.94,156.99,156.7,156.75,8639.0,156.94,156.99,156.7,156.75,8639.0
2024-10-14 14:20:00,156.84,156.86,156.3,156.39,9769.0,156.84,156.86,156.3,156.39,9769.0
2024-10-14 14:25:00,156.42,156.43,156.15,156.22,2679.0,156.42,156.43,156.15,156.22,2679.0
2024-10-14 14:30:00,156.22,156.34,156.11,156.18,6101.0,156.22,156.34,156.11,156.18,6101.0
2024-10-14 14:35:00,156.23,156.38,156.06,156.37,13402.0,156.23,156.38,156.06,156.37,13402.0
2024-10-14 14:40:00,156.43,156.55,156.07,156.17,9510.0,156.43,156.55,156.07,156.17,9510.0
2024-10-14 14:45:00,156.11,156.22,155.85,155.88,8108.0,156.11,156.22,155.85,155.88,8108.0
2024-10-14 14:50:00,155.89,155.92,155.6,155.69,9465.0,155.89,155.92,155.6,155.69,9465.0
2024-10-14 14:55:00,155.64,155.82,155.62,155.69,8563.0,155.64,155.82,155.62,155.69,8563.0
2024-10-14 15:00:00,155.63,155.64,155.29,155.46,11234.0,155.63,155.64,155.29,155.46,11234.0
2024-10-14 15:05:00,155.38,155.45,155.2,155.27,8038.0,155.38,155.45,155.2,155.27,8038.0
2024-10-14 15:10:00,155.35,155.46,155.13,155.18,11462.0,155.35,155.46,155.13,155.18,11462.0
2024-10-14 15:15:00,155.18,155.4,155.11,155.36,8820.0,155.18,155.4,155.11,155.36,8820.0
2024-10-14 15:20:00,155.38,155.66,155.18,155.31,17903.0,155.38,155.66,155.18,155.31,17903.0
2024-10-14 15:25:00,155.31,155.31,154.63,154.78,15867.0,155.31,155.31,154.63,154.78,15867.0
2024-10-14 15:30:00,154.78,155.48,154.63,155.01,21820.0,154.78,155.48,154.63,155.01,21820.0
2024-10-14 15:35:00,155.22,155.38,155.0,155.08,9271.0,155.22,155.38,155.0,155.08,9271.0
2024-10-14 15:40:00,155.11,155.41,154.97,154.98,16112.0,155.11,155.41,154.97,154.98,16112.0
2024-10-14 15:45:00,155.02,155.32,154.95,155.15,19143.0,155.02,155.32,154.95,155.15,19143.0
2024-10-14 15:50:00,155.05,155.5,154.87,155.28,31343.0,155.05,155.5,154.87,155.28,31343.0
2024-10-14 15:55:00,155.31,155.87,155.28,155.51,99346.0,155.31,155.87,155.28,155.51,99346.0
2024-10-15 09:30:00,156.49,158.85,156.0,158.59,51671.0,156.49,158.85,156.0,158.59,51671.0
2024-10-15 09:35:00,158.62,159.42,157.84,158.26,47285.0,158.62,159.42,157.84,158.26,47285.0
2024-10-15 09:40:00,158.5,161.1,158.38,160.5,52862.0,158.5,161.1,158.38,160.5,52862.0
2024-10-15 09:45:00,160.43,161.5,160.43,161.22,45921.0,160.43,161.5,160.43,161.22,45921.0
2024-10-15 09:50:00,161.22,161.72,160.27,161.57,46810.0,161.22,161.72,160.27,161.57,46810.0
2024-10-15 09:55:00,161.57,161.82,161.04,161.07,32376.0,161.57,161.82,161.04,161.07,32376.0
2024-10-15 10:00:00,161.04,161.49,160.61,161.02,18471.0,161.04,161.49,160.61,161.02,18471.0
2024-10-15 10:05:00,160.84,161.12,160.38,160.87,11896.0,160.84,161.12,160.38,160.87,11896.0
2024-10-15 10:10:00,161.04,161.07,160.54,160.67,15615.0,161.04,161.07,160.54,160.67,15615.0
2024-10-15 10:15:00,160.67,160.94,160.5,160.68,16475.0,160.67,160.94,160.5,160.68,16475.0
2024-10-15 10:20:00,160.68,160.93,159.0,159.14,19394.0,160.68,160.93,159.0,159.14,19394.0
2024-10-15 10:25:00,159.05,159.08,158.11,158.49,15734.0,159.05,159.08,158.11,158.49,15734.0
2024-10-15 10:30:00,158.34,158.92,157.85,158.67,12065.0,158.34,158.92,157.85,158.67,12065.0
2024-10-15 10:35:00,158.56,158.67,157.3,157.99,14890.0,158.56,158.67,157.3,157.99,14890.0
2024-10-15 10:40:00,157.95,158.93,157.59,158.87,21655.0,157.95,158.93,157.59,158.87,21655.0
2024-10-15 10:45:00,158.75,160.81,158.74,160.81,19500.0,158.75,160.81,158.74,160.81,19500.0
2024-10-15 10:50:00,160.84,162.36,160.8,162.26,24947.0,160.84,162.36,160.8,162.26,24947.0
2024-10-15 10:55:00,162.29,162.3,161.08,161.71,29512.0,162.29,162.3,161.08,161.71,29512.0
2024-10-15 11:00:00,161.71,162.0,161.16,161.46,12710.0,161.71,162.0,161.16,161.46,12710.0
2024-10-15 11:05:00,161.37,161.71,161.12,161.12,9155.0,161.37,161.71,161.12,161.12,9155.0
2024-10-15 11:10:00,161.13,161.85,161.12,161.85,5770.0,161.13,161.85,161.12,161.85,5770.0
2024-10-15 11:15:00,161.89,162.83,161.89,162.58,14516.0,161.89,162.83,161.89,162.58,14516.0
2024-10-15 11:20:00,162.5,162.97,162.5,162.6,11300.0,162.5,162.97,162.5,162.6,11300.0
2024-10-15 11:25:00,162.61,163.08,162.43,162.75,10346.0,162.61,163.08,162.43,162.75,10346.0
2024-10-15 11:30:00,162.75,163.76,162.75,163.31,19158.0,162.75,163.76,162.75,163.31,19158.0
2024-10-15 11:35:00,163.41,163.41,162.44,163.15,18162.0,163.41,163.41,162.44,163.15,18162.0
2024-10-15 11:40:00,163.11,164.0,163.0,163.72,12296.0,163.11,164.0,163.0,163.72,12296.0
2024-10-15 11:45:00,163.7,163.7,163.0,163.45,9282.0,163.7,163.7,163.0,163.45,9282.0
2024-10-15 11:50:00,163.3,163.63,163.26,163.27,8026.0,163.3,163.63,163.26,163.27,8026.0
2024-10-15 11:55:00,163.35,163.36,162.15,162.18,13128.0,163.35,163.36,162.15,162.18,13128.0
2024-10-15 12:00:00,162.36,162.7,161.96,162.38,10613.0,162.36,162.7,161.96,162.38,10613.0
2024-10-15 12:05:00,162.31,162.73,162.1,162.59,17267.0,162.31,162.73,162.1,162.59,17267.0
2024-10-15 12:10:00,162.53,163.28,162.2,163.28,16291.0,162.53,163.28,162.2,163.28,16291.0
2024-10-15 12:15:00,163.0,163.25,162.8,163.24,5270.0,163.0,163.25,162.8,163.24,5270.0
2024-10-15 12:20:00,163.05,163.13,162.7,162.8,6156.0,163.05,163.13,162.7,162.8,6156.0
2024-10-15 12:25:00,162.63,162.63,162.21,162.25,3627.0,162.63,162.63,162.21,162.25,3627.0
2024-10-15 12:30:00,162.38,163.1,162.14,163.1,8344.0,162.38,163.1,162.14,163.1,8344.0
2024-10-15 12:35:00,163.23,163.59,163.07,163.33,6109.0,163.23,163.59,163.07,163.33,6109.0
2024-10-15 12:40:00,163.33,163.34,163.04,163.19,5651.0,163.33,163.34,163.04,163.19,5651.0
2024-10-15 12:45:00,163.19,163.85,163.0,163.69,53624.0,163.19,163.85,163.0,163.69,53624.0
2024-10-15 12:50:00,163.69,163.71,163.03,163.17,8297.0,163.69,163.71,163.03,163.17,8297.0
2024-10-15 12:55:00,162.98,163.12,162.52,162.83,5376.0,162.98,163.12,162.52,162.83,5376.0
2024-10-15 13:00:00,162.84,163.77,162.81,163.73,5975.0,162.84,163.77,162.81,163.73,5975.0
2024-10-15 13:05:00,163.53,163.53,162.87,162.93,4922.0,163.53,163.53,162.87,162.93,4922.0
2024-10-15 13:10:00,162.79,163.73,162.6,163.68,15727.0,162.79,163.73,162.6,163.68,15727.0
2024-10-15 13:15:00,163.88,163.88,163.49,163.68,5952.0,163.88,163.88,163.49,163.68,5952.0
2024-10-15 13:20:00,163.68,163.94,163.4,163.4,7667.0,163.68,163.94,163.4,163.4,7667.0
2024-10-15 13:25:00,163.37,163.51,163.02,163.22,13048.0,163.37,163.51,163.02,163.22,13048.0
2024-10-15 13:30:00,163.22,163.6,163.04,163.15,19377.0,163.22,163.6,163.04,163.15,19377.0
2024-10-15 13:35:00,163.23,163.73,163.23,163.59,10311.0,163.23,163.73,163.23,163.59,10311.0
2024-10-15 13:40:00,163.66,163.87,163.31,163.38,15308.0,163.66,163.87,163.31,163.38,15308.0
2024-10-15 13:45:00,163.31,163.77,163.27,163.63,4944.0,163.31,163.77,163.27,163.63,4944.0
2024-10-15 13:50:00,163.6,163.86,163.54,163.64,11608.0,163.6,163.86,163.54,163.64,11608.0
2024-10-15 13:55:00,163.59,163.62,162.73,163.0,8937.0,163.59,163.62,162.73,163.0,8937.0
2024-10-15 14:00:00,162.92,163.48,162.53,163.38,7600.0,162.92,163.48,162.53,163.38,7600.0
2024-10-15 14:05:00,163.28,163.57,162.95,162.95,6876.0,163.28,163.57,162.95,162.95,6876.0
2024-10-15 14:10:00,162.97,162.99,162.67,162.67,2116.0,162.97,162.99,162.67,162.67,2116.0
2024-10-15 14:15:00,162.63,162.64,162.0,162.0,9357.0,162.63,162.64,162.0,162.0,9357.0
2024-10-15 14:20:00,162.07,162.3,161.97,162.29,13013.0,162.07,162.3,161.97,162.29,13013.0
2024-10-15 14:25:00,162.29,162.68,162.17,162.68,4889.0,162.29,162.68,162.17,162.68,4889.0
2024-10-15 14:30:00,162.73,163.02,162.73,162.94,5186.0,162.73,163.02,162.73,162.94,5186.0
2024-10-15 14:35:00,162.94,163.16,162.83,163.06,9295.0,162.94,163.16,162.83,163.06,9295.0
2024-10-15 14:40:00,163.05,163.06,162.93,162.98,2638.0,163.05,163.06,162.93,162.98,2638.0
2024-10-15 14:45:00,163.04,163.05,162.66,162.66,5323.0,163.04,163.05,162.66,162.66,5323.0
2024-10-15 14:50:00,162.65,163.11,162.62,163.09,8050.0,162.65,163.11,162.62,163.09,8050.0
2024-10-15 14:55:00,163.0,163.25,162.46,162.46,15985.0,163.0,163.25,162.46,162.46,15985.0
2024-10-15 15:00:00,162.47,162.5,161.83,161.84,7421.0,162.47,162.5,161.83,161.84,7421.0
2024-10-15 15:05:00,161.72,161.84,161.5,161.77,13909.0,161.72,161.84,161.5,161.77,13909.0
2024-10-15 15:10:00,161.69,161.82,161.48,161.53,6848.0,161.69,161.82,161.48,161.53,6848.0
2024-10-15 15:15:00,161.54,161.75,161.17,161.75,18470.0,161.54,161.75,161.17,161.75,18470.0
2024-10-15 15:20:00,161.66,161.66,161.42,161.54,7253.0,161.66,161.66,161.42,161.54,7253.0
2024-10-15 15:25:00,161.53,161.53,160.79,160.89,14578.0,161.53,161.53,160.79,160.89,14578.0
2024-10-15 15:30:00,160.96,161.05,160.23,160.28,15362.0,160.96,161.05,160.23,160.28,15362.0
2024-10-15 15:35:00,160.24,160.24,159.76,160.09,15765.0,160.24,160.24,159.76,160.09,15765.0
2024-10-15 15:40:00,160.07,160.25,159.79,160.2,19331.0,160.07,160.25,159.79,160.2,19331.0
2024-10-15 15:45:00,160.2,160.32,160.11,160.2,21269.0,160.2,160.32,160.11,160.2,21269.0
2024-10-15 15:50:00,160.19,160.35,159.75,160.35,46089.0,160.19,160.35,159.75,160.35,46089.0
2024-10-15 15:55:00,160.22,160.5,160.0,160.24,106347.0,160.22,160.5,160.0,160.24,106347.0
2024-10-16 09:30:00,162.2,162.63,160.24,161.0,25276.0,162.2,162.63,160.24,161.0,25276.0
2024-10-16 09:35:00,161.11,161.58,160.77,160.99,31853.0,161.11,161.58,160.77,160.99,31853.0
2024-10-16 09:40:00,161.0,161.26,160.5,160.79,20949.0,161.0,161.26,160.5,160.79,20949.0
2024-10-16 09:45:00,160.93,161.89,160.89,161.61,38754.0,160.93,161.89,160.89,161.61,38754.0
2024-10-16 09:50:00,161.52,161.89,161.04,161.84,33601.0,161.52,161.89,161.04,161.84,33601.0
2024-10-16 09:55:00,161.84,162.37,161.76,162.16,7960.0,161.84,162.37,161.76,162.16,7960.0
2024-10-16 10:00:00,162.13,162.93,162.13,162.79,23646.0,162.13,162.93,162.13,162.79,23646.0
2024-10-16 10:05:00,162.89,163.8,162.89,163.66,18604.0,162.89,163.8,162.89,163.66,18604.0
2024-10-16 10:10:00,163.78,164.6,163.71,164.44,18283.0,163.78,164.6,163.71,164.44,18283.0
2024-10-16 10:15:00,164.34,165.03,163.91,163.92,29692.0,164.34,165.03,163.91,163.92,29692.0
2024-10-16 10:20:00,163.86,164.04,163.33,163.75,12732.0,163.86,164.04,163.33,163.75,12732.0
2024-10-16 10:25:00,163.9,164.56,163.9,164.33,3341.0,163.9,164.56,163.9,164.33,3341.0
2024-10-16 10:30:00,164.5,165.09,164.12,165.01,12255.0,164.5,165.09,164.12,165.01,12255.0
2024-10-16 10:35:00,165.03,165.34,164.9,164.94,26583.0,165.03,165.34,164.9,164.94,26583.0
2024-10-16 10:40:00,164.97,165.37,164.84,164.97,17602.0,164.97,165.37,164.84,164.97,17602.0
2024-10-16 10:45:00,165.17,165.6,165.06,165.33,9987.0,165.17,165.6,165.06,165.33,9987.0
2024-10-16 10:50:00,165.27,165.7,165.24,165.42,7538.0,165.27,165.7,165.24,165.42,7538.0
2024-10-16 10:55:00,165.42,165.58,165.28,165.38,4954.0,165.42,165.58,165.28,165.38,4954.0
2024-10-16 11:00:00,165.38,165.6,165.36,165.53,8454.0,165.38,165.6,165.36,165.53,8454.0
2024-10-16 11:05:00,165.65,165.95,165.26,165.64,8212.0,165.65,165.95,165.26,165.64,8212.0
2024-10-16 11:10:00,165.64,165.74,165.51,165.55,3548.0,165.64,165.74,165.51,165.55,3548.0
2024-10-16 11:15:00,165.54,165.62,164.76,164.89,8949.0,165.54,165.62,164.76,164.89,8949.0
2024-10-16 11:20:00,164.91,164.95,164.39,164.59,9922.0,164.91,164.95,164.39,164.59,9922.0
2024-10-16 11:25:00,164.6,164.71,164.38,164.45,2543.0,164.6,164.71,164.38,164.45,2543.0
2024-10-16 11:30:00,164.53,164.54,163.84,164.2,5615.0,164.53,164.54,163.84,164.2,5615.0
2024-10-16 11:35:00,164.04,164.13,163.59,163.59,2380.0,164.04,164.13,163.59,163.59,2380.0
2024-10-16 11:40:00,163.65,163.65,162.6,162.67,8059.0,163.65,163.65,162.6,162.67,8059.0
2024-10-16 11:45:00,162.56,162.58,161.8,162.16,16127.0,162.56,162.58,161.8,162.16,16127.0
2024-10-16 11:50:00,162.11,162.63,162.11,162.46,5868.0,162.11,162.63,162.11,162.46,5868.0
2024-10-16 11:55:00,162.45,162.65,162.41,162.61,7080.0,162.45,162.65,162.41,162.61,7080.0
2024-10-16 12:00:00,162.61,163.21,162.55,163.16,8783.0,162.61,163.21,162.55,163.16,8783.0
2024-10-16 12:05:00,163.03,163.15,162.93,163.15,2176.0,163.03,163.15,162.93,163.15,2176.0
2024-10-16 12:10:00,163.17,163.41,163.16,163.41,3283.0,163.17,163.41,163.16,163.41,3283.0
2024-10-16 12:15:00,163.36,163.52,163.24,163.4,5016.0,163.36,163.52,163.24,163.4,5016.0
2024-10-16 12:20:00,163.33,163.46,163.23,163.24,2111.0,163.33,163.46,163.23,163.24,2111.0
2024-10-16 12:25:00,163.18,163.89,163.17,163.87,4885.0,163.18,163.89,163.17,163.87,4885.0
2024-10-16 12:30:00,163.82,163.9,163.53,163.75,3939.0,163.82,163.9,163.53,163.75,3939.0
2024-10-16 12:35:00,163.73,163.83,163.68,163.75,4099.0,163.73,163.83,163.68,163.75,4099.0
2024-10-16 12:40:00,163.83,163.94,163.49,163.94,9160.0,163.83,163.94,163.49,163.94,9160.0
2024-10-16 12:45:00,164.03,164.19,163.67,163.75,5738.0,164.03,164.19,163.67,163.75,5738.0
2024-10-16 12:50:00,163.75,163.93,163.66,163.93,5089.0,163.75,163.93,163.66,163.93,5089.0
2024-10-16 12:55:00,163.88,163.97,163.79,163.84,3467.0,163.88,163.97,163.79,163.84,3467.0
2024-10-16 13:00:00,163.96,164.01,163.68,163.77,16888.0,163.96,164.01,163.68,163.77,16888.0
2024-10-16 13:05:00,163.84,163.98,163.75,163.78,3300.0,163.84,163.98,163.75,163.78,3300.0
2024-10-16 13:10:00,163.78,163.78,163.43,163.43,1843.0,163.78,163.78,163.43,163.43,1843.0
2024-10-16 13:15:00,163.36,163.36,162.83,162.96,2130.0,163.36,163.36,162.83,162.96,2130.0
2024-10-16 13:20:00,162.75,163.3,162.75,163.26,6650.0,162.75,163.3,162.75,163.26,6650.0
2024-10-16 13:25:00,163.22,163.33,162.92,163.23,4277.0,163.22,163.33,162.92,163.23,4277.0
2024-10-16 13:30:00,163.26,163.66,163.26,163.53,3479.0,163.26,163.66,163.26,163.53,3479.0
2024-10-16 13:35:00,163.52,163.58,163.47,163.47,3130.0,163.52,163.58,163.47,163.47,3130.0
2024-10-16 13:40:00,163.45,163.69,163.44,163.55,5699.0,163.45,163.69,163.44,163.55,5699.0
2024-10-16 13:45:00,163.61,163.66,163.43,163.48,3358.0,163.61,163.66,163.43,163.48,3358.0
2024-10-16 13:50:00,163.49,163.5,162.98,163.02,3117.0,163.49,163.5,162.98,163.02,3117.0
2024-10-16 13:55:00,162.92,163.16,162.91,162.93,4774.0,162.92,163.16,162.91,162.93,4774.0
2024-10-16 14:00:00,162.9,162.99,162.84,162.87,2254.0,162.9,162.99,162.84,162.87,2254.0
2024-10-16 14:05:00,162.99,162.99,162.7,162.7,5939.0,162.99,162.99,162.7,162.7,5939.0
2024-10-16 14:10:00,162.83,163.41,162.82,163.4,5225.0,162.83,163.41,162.82,163.4,5225.0
2024-10-16 14:15:00,163.43,163.84,163.43,163.75,4910.0,163.43,163.84,163.43,163.75,4910.0
2024-10-16 14:20:00,163.99,164.14,163.99,164.11,3183.0,163.99,164.14,163.99,164.11,3183.0
2024-10-16 14:25:00,164.07,164.33,164.07,164.16,5147.0,164.07,164.33,164.07,164.16,5147.0
2024-10-16 14:30:00,164.2,164.28,163.96,164.06,3117.0,164.2,164.28,163.96,164.06,3117.0
2024-10-16 14:35:00,164.18,164.19,163.74,163.74,5543.0,164.18,164.19,163.74,163.74,5543.0
2024-10-16 14:40:00,163.82,163.94,163.72,163.72,3184.0,163.82,163.94,163.72,163.72,3184.0
2024-10-16 14:45:00,163.72,163.72,163.27,163.46,3043.0,163.72,163.72,163.27,163.46,3043.0
2024-10-16 14:50:00,163.44,163.44,163.14,163.14,600.0,163.44,163.44,163.14,163.14,600.0
2024-10-16 14:55:00,163.17,163.34,163.09,163.18,4863.0,163.17,163.34,163.09,163.18,4863.0
2024-10-16 15:00:00,163.17,163.56,163.08,163.33,25481.0,163.17,163.56,163.08,163.33,25481.0
2024-10-16 15:05:00,163.32,163.37,163.22,163.31,908.0,163.32,163.37,163.22,163.31,908.0
2024-10-16 15:10:00,163.2,163.56,163.2,163.41,6675.0,163.2,163.56,163.2,163.41,6675.0
2024-10-16 15:15:00,163.41,163.49,163.34,163.45,5305.0,163.41,163.49,163.34,163.45,5305.0
2024-10-16 15:20:00,163.4,163.4,163.21,163.22,1239.0,163.4,163.4,163.21,163.22,1239.0
2024-10-16 15:25:00,163.24,163.26,163.11,163.17,3837.0,163.24,163.26,163.11,163.17,3837.0
2024-10-16 15:30:00,163.22,163.22,162.96,163.13,11834.0,163.22,163.22,162.96,163.13,11834.0
2024-10-16 15:35:00,163.04,163.04,162.9,162.91,4525.0,163.04,163.04,162.9,162.91,4525.0
2024-10-16 15:40:00,162.89,163.1,162.66,163.1,12628.0,162.89,163.1,162.66,163.1,12628.0
2024-10-16 15:45:00,163.07,163.37,163.0,163.24,14717.0,163.07,163.37,163.0,163.24,14717.0
2024-10-16 15:50:00,163.2,163.76,163.05,163.34,12942.0,163.2,163.76,163.05,163.34,12942.0
2024-10-16 15:55:00,163.34,164.08,163.17,163.79,152447.0,163.34,164.08,163.17,163.79,152447.0
2024-10-17 09:30:00,165.0,167.0,165.0,165.88,37921.0,165.0,167.0,165.0,165.88,37921.0
2024-10-17 09:35:00,165.7,167.16,165.53,167.14,15666.0,165.7,167.16,165.53,167.14,15666.0
2024-10-17 09:40:00,167.24,167.3,166.39,166.95,4316.0,167.24,167.3,166.39,166.95,4316.0
2024-10-17 09:45:00,167.18,167.52,166.39,166.4,18746.0,167.18,167.52,166.39,166.4,18746.0
2024-10-17 09:50:00,166.4,166.51,165.68,165.96,17617.0,166.4,166.51,165.68,165.96,17617.0
2024-10-17 09:55:00,165.71,166.04,165.39,165.69,8991.0,165.71,166.04,165.39,165.69,8991.0
2024-10-17 10:00:00,165.67,165.76,164.85,165.23,7920.0,165.67,165.76,164.85,165.23,7920.0
2024-10-17 10:05:00,165.37,166.1,165.32,165.87,12395.0,165.37,166.1,165.32,165.87,12395.0
2024-10-17 10:10:00,166.04,166.46,165.61,166.46,16352.0,166.04,166.46,165.61,166.46,16352.0
2024-10-17 10:15:00,166.49,166.81,166.19,166.62,4766.0,166.49,166.81,166.19,166.62,4766.0
2024-10-17 10:20:00,166.58,167.15,166.48,167.1,3750.0,166.58,167.15,166.48,167.1,3750.0
2024-10-17 10:25:00,166.94,167.1,166.5,167.06,8321.0,166.94,167.1,166.5,167.06,8321.0
2024-10-17 10:30:00,167.06,167.31,166.79,166.82,5128.0,167.06,167.31,166.79,166.82,5128.0
2024-10-17 10:35:00,167.04,167.04,166.32,166.81,5473.0,167.04,167.04,166.32,166.81,5473.0
2024-10-17 10:40:00,166.72,167.3,166.72,167.0,6509.0,166.72,167.3,166.72,167.0,6509.0
2024-10-17 10:45:00,167.06,167.55,167.06,167.52,7358.0,167.06,167.55,167.06,167.52,7358.0
2024-10-17 10:50:00,167.42,167.5,167.1,167.47,6814.0,167.42,167.5,167.1,167.47,6814.0
2024-10-17 10:55:00,167.42,167.71,167.17,167.17,9126.0,167.42,167.71,167.17,167.17,9126.0
2024-10-17 11:00:00,167.26,167.41,166.41,166.5,7923.0,167.26,167.41,166.41,166.5,7923.0
2024-10-17 11:05:00,166.65,166.99,166.65,166.88,1944.0,166.65,166.99,166.65,166.88,1944.0
2024-10-17 11:10:00,166.88,166.88,166.51,166.68,1900.0,166.88,166.88,166.51,166.68,1900.0
2024-10-17 11:15:00,166.63,166.69,166.33,166.54,7869.0,166.63,166.69,166.33,166.54,7869.0
2024-10-17 11:20:00,166.62,166.92,166.5,166.92,4227.0,166.62,166.92,166.5,166.92,4227.0
2024-10-17 11:25:00,166.9,167.05,166.73,166.77,5993.0,166.9,167.05,166.73,166.77,5993.0
2024-10-17 11:30:00,166.85,166.86,166.62,166.66,3647.0,166.85,166.86,166.62,166.66,3647.0
2024-10-17 11:35:00,166.63,166.64,166.44,166.48,3222.0,166.63,166.64,166.44,166.48,3222.0
2024-10-17 11:40:00,166.48,166.49,165.84,166.14,5829.0,166.48,166.49,165.84,166.14,5829.0
2024-10-17 11:45:00,166.2,166.25,166.15,166.2,1202.0,166.2,166.25,166.15,166.2,1202.0
2024-10-17 11:50:00,166.13,166.15,166.05,166.15,1676.0,166.13,166.15,166.05,166.15,1676.0
2024-10-17 11:55:00,166.15,166.55,166.14,166.44,2533.0,166.15,166.55,166.14,166.44,2533.0
2024-10-17 12:00:00,166.53,166.61,166.41,166.53,2210.0,166.53,166.61,166.41,166.53,2210.0
2024-10-17 12:05:00,166.46,166.54,166.44,166.48,1200.0,166.46,166.54,166.44,166.48,1200.0
2024-10-17 12:10:00,166.42,166.43,166.02,166.23,3137.0,166.42,166.43,166.02,166.23,3137.0
2024-10-17 12:15:00,166.11,166.44,166.1,166.33,1142.0,166.11,166.44,166.1,166.33,1142.0
2024-10-17 12:20:00,166.39,166.66,166.39,166.61,2704.0,166.39,166.66,166.39,166.61,2704.0
2024-10-17 12:25:00,166.58,166.65,166.34,166.42,3175.0,166.58,166.65,166.34,166.42,3175.0
2024-10-17 12:30:00,166.34,166.35,166.13,166.14,800.0,166.34,166.35,166.13,166.14,800.0
2024-10-17 12:35:00,166.13,166.59,166.13,166.59,4140.0,166.13,166.59,166.13,166.59,4140.0
2024-10-17 12:40:00,166.59,166.61,166.54,166.58,1508.0,166.59,166.61,166.54,166.58,1508.0
2024-10-17 12:45:00,166.59,166.62,166.51,166.55,3915.0,166.59,166.62,166.51,166.55,3915.0
2024-10-17 12:50:00,166.46,166.62,166.45,166.6,3675.0,166.46,166.62,166.45,166.6,3675.0
2024-10-17 12:55:00,166.65,166.67,166.07,166.23,3704.0,166.65,166.67,166.07,166.23,3704.0
2024-10-17 13:00:00,166.29,166.38,166.2,166.2,2012.0,166.29,166.38,166.2,166.2,2012.0
2024-10-17 13:05:00,166.28,166.46,166.2,166.35,2345.0,166.28,166.46,166.2,166.35,2345.0
2024-10-17 13:10:00,166.28,166.46,166.05,166.22,4075.0,166.28,166.46,166.05,166.22,4075.0
2024-10-17 13:15:00,166.13,166.57,166.12,166.57,8174.0,166.13,166.57,166.12,166.57,8174.0
2024-10-17 13:20:00,166.53,166.94,166.53,166.8,4656.0,166.53,166.94,166.53,166.8,4656.0
2024-10-17 13:25:00,166.68,166.68,166.56,166.66,1383.0,166.68,166.68,166.56,166.66,1383.0
2024-10-17 13:30:00,166.72,166.78,166.62,166.64,5217.0,166.72,166.78,166.62,166.64,5217.0
2024-10-17 13:35:00,166.63,166.75,166.5,166.5,3012.0,166.63,166.75,166.5,166.5,3012.0
2024-10-17 13:40:00,166.46,166.98,166.46,166.98,4902.0,166.46,166.98,166.46,166.98,4902.0
2024-10-17 13:45:00,167.06,167.06,167.04,167.06,706.0,167.06,167.06,167.04,167.06,706.0
2024-10-17 13:50:00,167.09,167.09,166.83,166.83,409.0,167.09,167.09,166.83,166.83,409.0
2024-10-17 13:55:00,166.8,166.88,166.67,166.8,3067.0,166.8,166.88,166.67,166.8,3067.0
2024-10-17 14:00:00,166.72,166.82,166.21,166.3,15031.0,166.72,166.82,166.21,166.3,15031.0
2024-10-17 14:05:00,166.29,166.33,165.64,165.77,6068.0,166.29,166.33,165.64,165.77,6068.0
2024-10-17 14:10:00,165.6,165.7,165.42,165.56,3965.0,165.6,165.7,165.42,165.56,3965.0
2024-10-17 14:15:00,165.55,165.55,165.1,165.1,2581.0,165.55,165.55,165.1,165.1,2581.0
2024-10-17 14:20:00,165.17,165.17,164.6,164.6,12862.0,165.17,165.17,164.6,164.6,12862.0
2024-10-17 14:25:00,164.6,164.79,164.4,164.61,4665.0,164.6,164.79,164.4,164.61,4665.0
2024-10-17 14:30:00,164.55,164.94,164.54,164.84,2893.0,164.55,164.94,164.54,164.84,2893.0
2024-10-17 14:35:00,164.74,164.77,164.51,164.51,3217.0,164.74,164.77,164.51,164.51,3217.0
2024-10-17 14:40:00,164.53,164.53,164.24,164.36,4635.0,164.53,164.53,164.24,164.36,4635.0
2024-10-17 14:45:00,164.35,164.56,164.1,164.5,7795.0,164.35,164.56,164.1,164.5,7795.0
2024-10-17 14:50:00,164.47,164.47,164.32,164.34,967.0,164.47,164.47,164.32,164.34,967.0
2024-10-17 14:55:00,164.28,164.37,163.64,163.77,12045.0,164.28,164.37,163.64,163.77,12045.0
2024-10-17 15:00:00,163.77,163.77,162.87,163.03,9243.0,163.77,163.77,162.87,163.03,9243.0
2024-10-17 15:05:00,163.03,163.04,162.65,162.68,11848.0,163.03,163.04,162.65,162.68,11848.0
2024-10-17 15:10:00,162.61,162.92,162.29,162.29,18563.0,162.61,162.92,162.29,162.29,18563.0
2024-10-17 15:15:00,162.38,162.5,161.42,161.46,32956.0,162.38,162.5,161.42,161.46,32956.0
2024-10-17 15:20:00,161.57,162.38,161.57,162.37,15296.0,161.57,162.38,161.57,162.37,15296.0
2024-10-17 15:25:00,162.34,162.45,161.88,162.25,16823.0,162.34,162.45,161.88,162.25,16823.0
2024-10-17 15:30:00,162.25,162.25,161.61,161.7,25149.0,162.25,162.25,161.61,161.7,25149.0
2024-10-17 15:35:00,161.65,161.67,160.35,160.84,21126.0,161.65,161.67,160.35,160.84,21126.0
2024-10-17 15:40:00,160.86,161.18,160.68,161.08,25354.0,160.86,161.18,160.68,161.08,25354.0
2024-10-17 15:45:00,161.04,161.31,160.95,160.96,18981.0,161.04,161.31,160.95,160.96,18981.0
2024-10-17 15:50:00,161.0,161.12,160.94,161.0,60546.0,161.0,161.12,160.94,161.0,60546.0
2024-10-17 15:55:00,160.99,161.79,160.72,160.85,167685.0,160.99,161.79,160.72,160.85,167685.0
2024-10-18 09:30:00,160.95,160.96,158.09,158.35,70085.0,160.95,160.96,158.09,158.35,70085.0
2024-10-18 09:35:00,158.39,158.91,158.14,158.5,56062.0,158.39,158.91,158.14,158.5,56062.0
2024-10-18 09:40:00,158.5,159.0,156.35,157.6,219151.0,158.5,159.0,156.35,157.6,219151.0
2024-10-18 09:45:00,157.59,157.7,156.7,157.05,33238.0,157.59,157.7,156.7,157.05,33238.0
2024-10-18 09:50:00,157.0,158.73,157.0,157.74,134322.0,157.0,158.73,157.0,157.74,134322.0
2024-10-18 09:55:00,157.84,158.56,157.57,158.4,269524.0,157.84,158.56,157.57,158.4,269524.0
2024-10-18 10:00:00,158.18,159.14,157.58,158.74,34936.0,158.18,159.14,157.58,158.74,34936.0
2024-10-18 10:05:00,158.73,159.47,158.13,158.28,92947.0,158.73,159.47,158.13,158.28,92947.0
2024-10-18 10:10:00,158.28,158.29,157.61,157.76,25510.0,158.28,158.29,157.61,157.76,25510.0
2024-10-18 10:15:00,157.76,157.98,157.56,157.7,8547.0,157.76,157.98,157.56,157.7,8547.0
2024-10-18 10:20:00,157.8,157.83,157.61,157.72,5678.0,157.8,157.83,157.61,157.72,5678.0
2024-10-18 10:25:00,157.6,157.92,157.41,157.84,18592.0,157.6,157.92,157.41,157.84,18592.0
2024-10-18 10:30:00,157.84,158.35,157.84,157.98,27829.0,157.84,158.35,157.84,157.98,27829.0
2024-10-18 10:35:00,158.06,158.06,156.22,157.2,17918.0,158.06,158.06,156.22,157.2,17918.0
2024-10-18 10:40:00,157.02,157.52,156.97,157.34,8391.0,157.02,157.52,156.97,157.34,8391.0
2024-10-18 10:45:00,157.25,157.53,156.85,157.43,13332.0,157.25,157.53,156.85,157.43,13332.0
2024-10-18 10:50:00,157.59,157.85,157.57,157.69,7760.0,157.59,157.85,157.57,157.69,7760.0
2024-10-18 10:55:00,157.85,159.11,157.75,158.43,14943.0,157.85,159.11,157.75,158.43,14943.0
2024-10-18 11:00:00,158.47,158.47,157.81,157.94,9228.0,158.47,158.47,157.81,157.94,9228.0
2024-10-18 11:05:00,157.74,158.27,157.41,158.17,7716.0,157.74,158.27,157.41,158.17,7716.0
2024-10-18 11:10:00,158.02,158.21,157.94,158.03,5160.0,158.02,158.21,157.94,158.03,5160.0
2024-10-18 11:15:00,158.13,158.25,157.36,157.38,8075.0,158.13,158.25,157.36,157.38,8075.0
2024-10-18 11:20:00,157.45,157.65,157.27,157.58,5270.0,157.45,157.65,157.27,157.58,5270.0
2024-10-18 11:25:00,157.56,157.72,157.38,157.38,4494.0,157.56,157.72,157.38,157.38,4494.0
2024-10-18 11:30:00,157.38,157.62,157.36,157.52,8034.0,157.38,157.62,157.36,157.52,8034.0
2024-10-18 11:35:00,157.53,157.69,157.46,157.54,10524.0,157.53,157.69,157.46,157.54,10524.0
2024-10-18 11:40:00,157.71,157.71,157.33,157.53,6077.0,157.71,157.71,157.33,157.53,6077.0
2024-10-18 11:45:00,157.63,158.25,157.59,158.23,4053.0,157.63,158.25,157.59,158.23,4053.0
2024-10-18 11:50:00,158.16,158.7,157.87,157.87,41926.0,158.16,158.7,157.87,157.87,41926.0
2024-10-18 11:55:00,157.89,157.91,157.12,157.12,16043.0,157.89,157.91,157.12,157.12,16043.0
2024-10-18 12:00:00,157.26,157.53,157.21,157.43,119078.0,157.26,157.53,157.21,157.43,119078.0
2024-10-18 12:05:00,157.39,157.61,157.23,157.31,36499.0,157.39,157.61,157.23,157.31,36499.0
2024-10-18 12:10:00,157.34,157.46,157.21,157.32,11824.0,157.34,157.46,157.21,157.32,11824.0
2024-10-18 12:15:00,157.47,157.86,157.34,157.47,6570.0,157.47,157.86,157.34,157.47,6570.0
2024-10-18 12:20:00,157.52,157.79,157.51,157.78,7770.0,157.52,157.79,157.51,157.78,7770.0
2024-10-18 12:25:00,157.79,157.81,157.3,157.5,7482.0,157.79,157.81,157.3,157.5,7482.0
2024-10-18 12:30:00,157.58,157.63,157.44,157.52,4861.0,157.58,157.63,157.44,157.52,4861.0
2024-10-18 12:35:00,157.58,157.67,157.42,157.55,4600.0,157.58,157.67,157.42,157.55,4600.0
2024-10-18 12:40:00,157.61,157.68,157.42,157.57,5273.0,157.61,157.68,157.42,157.57,5273.0
2024-10-18 12:45:00,157.74,157.88,157.53,157.88,7021.0,157.74,157.88,157.53,157.88,7021.0
2024-10-18 12:50:00,157.83,157.91,157.57,157.57,5092.0,157.83,157.91,157.57,157.57,5092.0
2024-10-18 12:55:00,157.6,157.77,157.41,157.44,3300.0,157.6,157.77,157.41,157.44,3300.0
2024-10-18 13:00:00,157.5,157.53,157.27,157.28,5290.0,157.5,157.53,157.27,157.28,5290.0
2024-10-18 13:05:00,157.45,157.45,157.08,157.3,5916.0,157.45,157.45,157.08,157.3,5916.0
2024-10-18 13:10:00,157.32,157.35,157.0,157.04,4742.0,157.32,157.35,157.0,157.04,4742.0
2024-10-18 13:15:00,157.02,157.1,156.62,156.8,9536.0,157.02,157.1,156.62,156.8,9536.0
2024-10-18 13:20:00,156.71,157.22,156.59,157.22,9204.0,156.71,157.22,156.59,157.22,9204.0
2024-10-18 13:25:00,157.25,157.25,157.02,157.11,3778.0,157.25,157.25,157.02,157.11,3778.0
2024-10-18 13:30:00,157.22,157.43,157.2,157.32,3821.0,157.22,157.43,157.2,157.32,3821.0
2024-10-18 13:35:00,157.26,157.73,157.24,157.52,12410.0,157.26,157.73,157.24,157.52,12410.0
2024-10-18 13:40:00,157.57,157.6,157.36,157.53,3814.0,157.57,157.6,157.36,157.53,3814.0
2024-10-18 13:45:00,157.53,157.65,157.35,157.49,3032.0,157.53,157.65,157.35,157.49,3032.0
2024-10-18 13:50:00,157.36,157.53,157.33,157.47,7852.0,157.36,157.53,157.33,157.47,7852.0
2024-10-18 13:55:00,157.48,157.48,157.28,157.41,5273.0,157.48,157.48,157.28,157.41,5273.0
2024-10-18 14:00:00,157.32,157.5,157.01,157.25,2927.0,157.32,157.5,157.01,157.25,2927.0
2024-10-18 14:05:00,157.3,157.3,157.06,157.07,2342.0,157.3,157.3,157.06,157.07,2342.0
2024-10-18 14:10:00,157.07,157.28,156.97,157.24,6829.0,157.07,157.28,156.97,157.24,6829.0
2024-10-18 14:15:00,157.31,157.31,157.19,157.21,2438.0,157.31,157.31,157.19,157.21,2438.0
2024-10-18 14:20:00,157.2,157.2,157.19,157.19,825.0,157.2,157.2,157.19,157.19,825.0
2024-10-18 14:25:00,157.24,157.27,157.07,157.07,9294.0,157.24,157.27,157.07,157.07,9294.0
2024-10-18 14:30:00,157.2,157.28,156.8,157.12,12488.0,157.2,157.28,156.8,157.12,12488.0
2024-10-18 14:35:00,157.16,157.2,157.04,157.15,2422.0,157.16,157.2,157.04,157.15,2422.0
2024-10-18 14:40:00,157.17,157.3,157.15,157.16,4226.0,157.17,157.3,157.15,157.16,4226.0
2024-10-18 14:45:00,157.18,157.31,157.08,157.23,4245.0,157.18,157.31,157.08,157.23,4245.0
2024-10-18 14:50:00,157.25,157.34,157.12,157.19,4084.0,157.25,157.34,157.12,157.19,4084.0
2024-10-18 14:55:00,157.19,157.24,157.13,157.16,2007.0,157.19,157.24,157.13,157.16,2007.0
2024-10-18 15:00:00,157.16,157.64,157.11,157.57,8447.0,157.16,157.64,157.11,157.57,8447.0
2024-10-18 15:05:00,157.58,157.81,157.5,157.77,4811.0,157.58,157.81,157.5,157.77,4811.0
2024-10-18 15:10:00,157.78,158.0,157.67,157.9,3489.0,157.78,158.0,157.67,157.9,3489.0
2024-10-18 15:15:00,158.0,158.08,157.85,158.04,6847.0,158.0,158.08,157.85,158.04,6847.0
2024-10-18 15:20:00,158.01,158.01,157.62,157.62,3447.0,158.01,158.01,157.62,157.62,3447.0
2024-10-18 15:25:00,157.65,157.94,157.56,157.94,5454.0,157.65,157.94,157.56,157.94,5454.0
2024-10-18 15:30:00,158.02,158.48,157.97,158.35,29369.0,158.02,158.48,157.97,158.35,29369.0
2024-10-18 15:35:00,158.28,158.28,157.5,157.69,9401.0,158.28,158.28,157.5,157.69,9401.0
2024-10-18 15:40:00,157.59,157.61,157.2,157.39,10672.0,157.59,157.61,157.2,157.39,10672.0
2024-10-18 15:45:00,157.47,157.56,157.17,157.22,7967.0,157.47,157.56,157.17,157.22,7967.0
2024-10-18 15:50:00,157.23,157.38,156.99,157.12,19720.0,157.23,157.38,156.99,157.12,19720.0
2024-10-18 15:55:00,157.08,157.21,156.64,156.78,84142.0,157.08,157.21,156.64,156.78,84142.0
2024-10-21 09:30:00,156.29,156.85,155.11,155.19,39935.0,156.29,156.85,155.11,155.19,39935.0
2024-10-21 09:35:00,155.49,155.49,154.0,154.4,17519.0,155.49,155.49,154.0,154.4,17519.0
2024-10-21 09:40:00,154.29,154.8,153.88,154.55,26145.0,154.29,154.8,153.88,154.55,26145.0
2024-10-21 09:45:00,154.56,155.99,154.55,155.99,11239.0,154.56,155.99,154.55,155.99,11239.0
2024-10-21 09:50:00,156.2,157.03,156.0,156.4,5455.0,156.2,157.03,156.0,156.4,5455.0
2024-10-21 09:55:00,156.01,156.12,155.62,155.98,5745.0,156.01,156.12,155.62,155.98,5745.0
2024-10-21 10:00:00,155.85,157.72,155.84,156.91,13089.0,155.85,157.72,155.84,156.91,13089.0
2024-10-21 10:05:00,157.08,157.6,157.0,157.59,4407.0,157.08,157.6,157.0,157.59,4407.0
2024-10-21 10:10:00,157.46,158.0,157.41,158.0,5705.0,157.46,158.0,157.41,158.0,5705.0
2024-10-21 10:15:00,158.05,158.57,157.89,158.43,7048.0,158.05,158.57,157.89,158.43,7048.0
2024-10-21 10:20:00,158.35,158.73,158.15,158.7,12303.0,158.35,158.73,158.15,158.7,12303.0
2024-10-21 10:25:00,158.89,159.29,158.38,159.09,18480.0,158.89,159.29,158.38,159.09,18480.0
2024-10-21 10:30:00,159.05,159.25,158.86,159.06,5445.0,159.05,159.25,158.86,159.06,5445.0
2024-10-21 10:35:00,159.08,159.39,158.73,158.96,11744.0,159.08,159.39,158.73,158.96,11744.0
2024-10-21 10:40:00,159.03,159.5,158.66,159.21,9247.0,159.03,159.5,158.66,159.21,9247.0
2024-10-21 10:45:00,158.95,159.46,158.6,159.39,5444.0,158.95,159.46,158.6,159.39,5444.0
2024-10-21 10:50:00,159.3,159.43,158.97,159.38,4020.0,159.3,159.43,158.97,159.38,4020.0
2024-10-21 10:55:00,159.21,159.82,159.04,159.21,8601.0,159.21,159.82,159.04,159.21,8601.0
2024-10-21 11:00:00,159.08,159.16,157.92,158.29,8233.0,159.08,159.16,157.92,158.29,8233.0
2024-10-21 11:05:00,158.44,158.44,158.17,158.33,1218.0,158.44,158.44,158.17,158.33,1218.0
2024-10-21 11:10:00,158.39,159.16,158.39,159.16,8337.0,158.39,159.16,158.39,159.16,8337.0
2024-10-21 11:15:00,159.4,159.4,158.81,158.88,5775.0,159.4,159.4,158.81,158.88,5775.0
2024-10-21 11:20:00,159.08,159.08,158.71,158.79,3935.0,159.08,159.08,158.71,158.79,3935.0
2024-10-21 11:25:00,158.86,158.95,158.64,158.95,3229.0,158.86,158.95,158.64,158.95,3229.0
2024-10-21 11:30:00,158.72,159.04,158.71,158.88,4515.0,158.72,159.04,158.71,158.88,4515.0
2024-10-21 11:35:00,158.78,159.1,158.51,159.1,7419.0,158.78,159.1,158.51,159.1,7419.0
2024-10-21 11:40:00,158.91,159.2,158.78,159.12,4688.0,158.91,159.2,158.78,159.12,4688.0
2024-10-21 11:45:00,159.22,159.67,158.98,159.08,16804.0,159.22,159.67,158.98,159.08,16804.0
2024-10-21 11:50:00,159.05,159.47,158.95,159.47,3400.0,159.05,159.47,158.95,159.47,3400.0
2024-10-21 11:55:00,159.44,159.67,159.28,159.47,13359.0,159.44,159.67,159.28,159.47,13359.0
2024-10-21 12:00:00,159.5,159.5,159.04,159.19,5798.0,159.5,159.5,159.04,159.19,5798.0
2024-10-21 12:05:00,159.46,159.46,159.33,159.41,300.0,159.46,159.46,159.33,159.41,300.0
2024-10-21 12:10:00,159.49,159.56,159.44,159.53,4403.0,159.49,159.56,159.44,159.53,4403.0
2024-10-21 12:15:00,159.66,159.66,159.4,159.53,1832.0,159.66,159.66,159.4,159.53,1832.0
2024-10-21 12:20:00,159.45,159.53,159.21,159.3,5946.0,159.45,159.53,159.21,159.3,5946.0
2024-10-21 12:25:00,159.29,159.3,159.08,159.2,1650.0,159.29,159.3,159.08,159.2,1650.0
2024-10-21 12:30:00,159.13,159.31,158.95,159.31,4266.0,159.13,159.31,158.95,159.31,4266.0
2024-10-21 12:35:00,159.35,159.35,159.11,159.11,1764.0,159.35,159.35,159.11,159.11,1764.0
2024-10-21 12:40:00,159.17,159.18,159.03,159.11,8900.0,159.17,159.18,159.03,159.11,8900.0
2024-10-21 12:45:00,159.07,159.22,159.0,159.21,3643.0,159.07,159.22,159.0,159.21,3643.0
2024-10-21 12:50:00,159.23,159.49,159.14,159.46,2887.0,159.23,159.49,159.14,159.46,2887.0
2024-10-21 12:55:00,159.63,159.81,159.54,159.81,3971.0,159.63,159.81,159.54,159.81,3971.0
2024-10-21 13:00:00,159.8,159.81,159.58,159.62,2023.0,159.8,159.81,159.58,159.62,2023.0
2024-10-21 13:05:00,159.68,159.81,159.67,159.74,3709.0,159.68,159.81,159.67,159.74,3709.0
2024-10-21 13:10:00,159.79,159.8,159.72,159.8,912.0,159.79,159.8,159.72,159.8,912.0
2024-10-21 13:15:00,159.82,160.11,159.75,159.83,8763.0,159.82,160.11,159.75,159.83,8763.0
2024-10-21 13:20:00,159.87,159.87,159.68,159.71,1085.0,159.87,159.87,159.68,159.71,1085.0
2024-10-21 13:25:00,159.63,159.66,159.49,159.49,2914.0,159.63,159.66,159.49,159.49,2914.0
2024-10-21 13:30:00,159.59,159.71,159.53,159.71,3300.0,159.59,159.71,159.53,159.71,3300.0
2024-10-21 13:35:00,159.7,159.78,159.7,159.72,500.0,159.7,159.78,159.7,159.72,500.0
2024-10-21 13:40:00,159.59,159.71,159.44,159.67,2430.0,159.59,159.71,159.44,159.67,2430.0
2024-10-21 13:45:00,159.68,159.8,159.46,159.53,7032.0,159.68,159.8,159.46,159.53,7032.0
2024-10-21 13:50:00,159.53,159.61,159.31,159.41,3906.0,159.53,159.61,159.31,159.41,3906.0
2024-10-21 13:55:00,159.34,159.43,159.32,159.33,1953.0,159.34,159.43,159.32,159.33,1953.0
2024-10-21 14:00:00,159.37,159.53,159.22,159.41,4962.0,159.37,159.53,159.22,159.41,4962.0
2024-10-21 14:05:00,159.55,159.58,159.53,159.53,500.0,159.55,159.58,159.53,159.53,500.0
2024-10-21 14:10:00,159.44,159.56,159.32,159.56,3944.0,159.44,159.56,159.32,159.56,3944.0
2024-10-21 14:15:00,159.56,159.58,159.38,159.43,1959.0,159.56,159.58,159.38,159.43,1959.0
2024-10-21 14:20:00,159.43,159.43,159.22,159.35,4596.0,159.43,159.43,159.22,159.35,4596.0
2024-10-21 14:25:00,159.31,159.83,159.2,159.81,4394.0,159.31,159.83,159.2,159.81,4394.0
2024-10-21 14:30:00,159.84,159.84,159.64,159.77,960.0,159.84,159.84,159.64,159.77,960.0
2024-10-21 14:35:00,159.77,159.84,159.61,159.63,3045.0,159.77,159.84,159.61,159.63,3045.0
2024-10-21 14:40:00,159.63,159.83,159.58,159.79,3800.0,159.63,159.83,159.58,159.79,3800.0
2024-10-21 14:45:00,159.86,160.01,159.8,160.0,3569.0,159.86,160.01,159.8,160.0,3569.0
2024-10-21 14:50:00,159.93,159.97,159.75,159.86,3153.0,159.93,159.97,159.75,159.86,3153.0
2024-10-21 14:55:00,159.86,160.04,159.76,159.87,3752.0,159.86,160.04,159.76,159.87,3752.0
2024-10-21 15:00:00,159.87,160.32,159.87,160.26,4826.0,159.87,160.32,159.87,160.26,4826.0
2024-10-21 15:05:00,160.26,160.53,160.26,160.51,3274.0,160.26,160.53,160.26,160.51,3274.0
2024-10-21 15:10:00,160.55,160.78,160.45,160.78,5146.0,160.55,160.78,160.45,160.78,5146.0
2024-10-21 15:15:00,160.78,161.09,160.72,160.97,18457.0,160.78,161.09,160.72,160.97,18457.0
2024-10-21 15:20:00,160.95,161.0,160.03,160.17,16889.0,160.95,161.0,160.03,160.17,16889.0
2024-10-21 15:25:00,160.17,160.35,160.01,160.11,11395.0,160.17,160.35,160.01,160.11,11395.0
2024-10-21 15:30:00,160.01,160.25,159.94,160.16,7466.0,160.01,160.25,159.94,160.16,7466.0
2024-10-21 15:35:00,160.16,160.16,159.71,159.77,6302.0,160.16,160.16,159.71,159.77,6302.0
2024-10-21 15:40:00,159.68,159.68,159.39,159.63,8293.0,159.68,159.68,159.39,159.63,8293.0
2024-10-21 15:45:00,159.63,160.2,159.49,160.2,8037.0,159.63,160.2,159.49,160.2,8037.0
2024-10-21 15:50:00,160.25,160.41,160.04,160.11,18780.0,160.25,160.41,160.04,160.11,18780.0
2024-10-21 15:55:00,160.15,160.18,159.39,159.93,77403.0,160.15,160.18,159.39,159.93,77403.0
2024-10-22 09:30:00,157.48,157.75,156.32,157.28,33071.0,157.48,157.75,156.32,157.28,33071.0
2024-10-22 09:35:00,157.33,157.7,156.27,157.7,5377.0,157.33,157.7,156.27,157.7,5377.0
2024-10-22 09:40:00,157.34,157.35,156.86,156.95,4588.0,157.34,157.35,156.86,156.95,4588.0
2024-10-22 09:45:00,156.89,157.01,156.25,156.39,7736.0,156.89,157.01,156.25,156.39,7736.0
2024-10-22 09:50:00,156.65,157.39,156.0,157.39,50029.0,156.65,157.39,156.0,157.39,50029.0
2024-10-22 09:55:00,157.28,157.95,157.19,157.88,12196.0,157.28,157.95,157.19,157.88,12196.0
2024-10-22 10:00:00,157.96,158.33,157.77,158.0,16338.0,157.96,158.33,157.77,158.0,16338.0
2024-10-22 10:05:00,158.0,158.69,157.94,158.69,11880.0,158.0,158.69,157.94,158.69,11880.0
2024-10-22 10:10:00,158.62,159.85,158.62,158.86,19413.0,158.62,159.85,158.62,158.86,19413.0
2024-10-22 10:15:00,158.84,158.99,158.3,158.33,12029.0,158.84,158.99,158.3,158.33,12029.0
2024-10-22 10:20:00,158.39,158.39,157.76,158.26,19527.0,158.39,158.39,157.76,158.26,19527.0
2024-10-22 10:25:00,158.3,158.4,157.96,158.1,2390.0,158.3,158.4,157.96,158.1,2390.0
2024-10-22 10:30:00,158.35,159.25,158.35,159.02,8658.0,158.35,159.25,158.35,159.02,8658.0
2024-10-22 10:35:00,159.09,159.17,158.71,158.82,3992.0,159.09,159.17,158.71,158.82,3992.0
2024-10-22 10:40:00,158.71,158.74,158.2,158.23,6685.0,158.71,158.74,158.2,158.23,6685.0
2024-10-22 10:45:00,158.22,158.47,157.96,158.33,16568.0,158.22,158.47,157.96,158.33,16568.0
2024-10-22 10:50:00,158.53,159.02,158.24,158.91,15600.0,158.53,159.02,158.24,158.91,15600.0
2024-10-22 10:55:00,158.93,159.06,158.73,158.87,1929.0,158.93,159.06,158.73,158.87,1929.0
2024-10-22 11:00:00,158.73,158.73,158.48,158.7,4822.0,158.73,158.73,158.48,158.7,4822.0
2024-10-22 11:05:00,158.7,158.7,158.55,158.65,2866.0,158.7,158.7,158.55,158.65,2866.0
2024-10-22 11:10:00,158.64,158.64,158.11,158.11,4262.0,158.64,158.64,158.11,158.11,4262.0
2024-10-22 11:15:00,158.26,158.83,158.1,158.83,15028.0,158.26,158.83,158.1,158.83,15028.0
2024-10-22 11:20:00,158.81,158.81,158.71,158.76,1783.0,158.81,158.81,158.71,158.76,1783.0
2024-10-22 11:25:00,158.83,158.92,158.54,158.92,2344.0,158.83,158.92,158.54,158.92,2344.0
2024-10-22 11:30:00,158.92,159.14,158.79,159.13,4484.0,158.92,159.14,158.79,159.13,4484.0
2024-10-22 11:35:00,159.04,159.11,158.82,158.83,5976.0,159.04,159.11,158.82,158.83,5976.0
2024-10-22 11:40:00,158.83,158.83,157.81,157.81,7380.0,158.83,158.83,157.81,157.81,7380.0
2024-10-22 11:45:00,157.8,158.12,157.59,157.89,5272.0,157.8,158.12,157.59,157.89,5272.0
2024-10-22 11:50:00,157.88,157.88,157.18,157.23,9223.0,157.88,157.88,157.18,157.23,9223.0
2024-10-22 11:55:00,157.39,157.53,157.25,157.53,4683.0,157.39,157.53,157.25,157.53,4683.0
2024-10-22 12:00:00,157.5,157.5,157.25,157.36,800.0,157.5,157.5,157.25,157.36,800.0
2024-10-22 12:05:00,157.34,157.49,157.19,157.19,2632.0,157.34,157.49,157.19,157.19,2632.0
2024-10-22 12:10:00,157.21,157.31,157.16,157.31,1100.0,157.21,157.31,157.16,157.31,1100.0
2024-10-22 12:15:00,157.25,157.46,157.19,157.25,3153.0,157.25,157.46,157.19,157.25,3153.0
2024-10-22 12:20:00,157.38,157.38,157.12,157.22,3848.0,157.38,157.38,157.12,157.22,3848.0
2024-10-22 12:25:00,157.22,157.24,156.72,157.06,6885.0,157.22,157.24,156.72,157.06,6885.0
2024-10-22 12:30:00,157.12,157.29,157.12,157.25,1240.0,157.12,157.29,157.12,157.25,1240.0
2024-10-22 12:35:00,157.31,157.37,156.93,157.06,6285.0,157.31,157.37,156.93,157.06,6285.0
2024-10-22 12:40:00,156.99,157.15,156.95,157.15,1945.0,156.99,157.15,156.95,157.15,1945.0
2024-10-22 12:45:00,157.13,158.06,157.13,157.65,12417.0,157.13,158.06,157.13,157.65,12417.0
2024-10-22 12:50:00,157.63,157.75,157.56,157.7,972.0,157.63,157.75,157.56,157.7,972.0
2024-10-22 12:55:00,157.67,157.68,157.59,157.65,2500.0,157.67,157.68,157.59,157.65,2500.0
2024-10-22 13:00:00,157.65,157.83,157.54,157.55,8318.0,157.65,157.83,157.54,157.55,8318.0
2024-10-22 13:05:00,157.5,157.58,157.31,157.51,1966.0,157.5,157.58,157.31,157.51,1966.0
2024-10-22 13:10:00,157.45,157.49,157.34,157.35,2884.0,157.45,157.49,157.34,157.35,2884.0
2024-10-22 13:15:00,157.38,157.44,157.32,157.32,1705.0,157.38,157.44,157.32,157.32,1705.0
2024-10-22 13:20:00,157.32,157.4,157.15,157.15,1655.0,157.32,157.4,157.15,157.15,1655.0
2024-10-22 13:25:00,157.05,157.24,156.99,157.0,5940.0,157.05,157.24,156.99,157.0,5940.0
2024-10-22 13:30:00,156.97,156.99,156.81,156.81,1396.0,156.97,156.99,156.81,156.81,1396.0
2024-10-22 13:35:00,156.84,157.02,156.81,156.96,3825.0,156.84,157.02,156.81,156.96,3825.0
2024-10-22 13:40:00,157.08,157.21,157.04,157.05,1896.0,157.08,157.21,157.04,157.05,1896.0
2024-10-22 13:45:00,156.95,157.09,156.95,157.09,1450.0,156.95,157.09,156.95,157.09,1450.0
2024-10-22 13:50:00,157.06,157.28,157.05,157.2,3801.0,157.06,157.28,157.05,157.2,3801.0
2024-10-22 13:55:00,157.08,157.31,156.76,156.76,9620.0,157.08,157.31,156.76,156.76,9620.0
2024-10-22 14:00:00,156.73,156.74,156.42,156.67,5643.0,156.73,156.74,156.42,156.67,5643.0
2024-10-22 14:05:00,156.68,156.72,156.55,156.59,2219.0,156.68,156.72,156.55,156.59,2219.0
2024-10-22 14:10:00,156.59,156.6,156.2,156.26,6594.0,156.59,156.6,156.2,156.26,6594.0
2024-10-22 14:15:00,156.22,156.22,155.75,155.96,6863.0,156.22,156.22,155.75,155.96,6863.0
2024-10-22 14:20:00,155.85,156.05,155.73,155.99,7655.0,155.85,156.05,155.73,155.99,7655.0
2024-10-22 14:25:00,155.89,156.47,155.89,156.35,2898.0,155.89,156.47,155.89,156.35,2898.0
2024-10-22 14:30:00,156.33,156.4,156.19,156.4,3096.0,156.33,156.4,156.19,156.4,3096.0
2024-10-22 14:35:00,156.43,156.58,156.32,156.55,5508.0,156.43,156.58,156.32,156.55,5508.0
2024-10-22 14:40:00,156.56,156.7,156.38,156.51,1760.0,156.56,156.7,156.38,156.51,1760.0
2024-10-22 14:45:00,156.53,156.7,156.5,156.57,2130.0,156.53,156.7,156.5,156.57,2130.0
2024-10-22 14:50:00,156.67,156.76,156.37,156.37,6291.0,156.67,156.76,156.37,156.37,6291.0
2024-10-22 14:55:00,156.37,156.45,156.11,156.17,4284.0,156.37,156.45,156.11,156.17,4284.0
2024-10-22 15:00:00,156.08,156.08,155.86,156.0,9405.0,156.08,156.08,155.86,156.0,9405.0
2024-10-22 15:05:00,156.0,156.08,155.59,155.63,8839.0,156.0,156.08,155.59,155.63,8839.0
2024-10-22 15:10:00,155.56,155.58,155.19,155.19,7635.0,155.56,155.58,155.19,155.19,7635.0
2024-10-22 15:15:00,155.27,156.04,155.27,156.03,7454.0,155.27,156.04,155.27,156.03,7454.0
2024-10-22 15:20:00,155.99,155.99,155.8,155.82,5525.0,155.99,155.99,155.8,155.82,5525.0
2024-10-22 15:25:00,155.81,155.82,155.57,155.69,2036.0,155.81,155.82,155.57,155.69,2036.0
2024-10-22 15:30:00,155.63,155.76,155.45,155.69,4625.0,155.63,155.76,155.45,155.69,4625.0
2024-10-22 15:35:00,155.62,155.71,155.17,155.32,12977.0,155.62,155.71,155.17,155.32,12977.0
2024-10-22 15:40:00,155.24,155.58,155.24,155.52,6664.0,155.24,155.58,155.24,155.52,6664.0
2024-10-22 15:45:00,155.53,155.9,155.52,155.81,9341.0,155.53,155.9,155.52,155.81,9341.0
2024-10-22 15:50:00,155.81,155.81,155.59,155.73,10129.0,155.81,155.81,155.59,155.73,10129.0
2024-10-22 15:55:00,155.68,155.68,154.8,154.82,66804.0,155.68,155.68,154.8,154.82,66804.0
2024-10-23 09:30:00,152.33,152.88,151.71,152.38,24538.0,152.33,152.88,151.71,152.38,24538.0
2024-10-23 09:35:00,152.53,152.61,151.79,152.18,23948.0,152.53,152.61,151.79,152.18,23948.0
2024-10-23 09:40:00,152.29,153.29,152.09,152.5,19351.0,152.29,153.29,152.09,152.5,19351.0
2024-10-23 09:45:00,152.4,152.62,151.4,152.12,14257.0,152.4,152.62,151.4,152.12,14257.0
2024-10-23 09:50:00,152.03,152.11,151.3,151.91,26881.0,152.03,152.11,151.3,151.91,26881.0
2024-10-23 09:55:00,151.68,153.17,151.54,152.88,9994.0,151.68,153.17,151.54,152.88,9994.0
2024-10-23 10:00:00,152.88,152.88,152.1,152.44,15171.0,152.88,152.88,152.1,152.44,15171.0
2024-10-23 10:05:00,152.58,152.58,151.75,152.17,5231.0,152.58,152.58,151.75,152.17,5231.0
2024-10-23 10:10:00,152.25,152.25,151.78,151.84,5754.0,152.25,152.25,151.78,151.84,5754.0
2024-10-23 10:15:00,151.84,152.57,151.79,152.45,21865.0,151.84,152.57,151.79,152.45,21865.0
2024-10-23 10:20:00,152.38,152.66,152.23,152.46,5350.0,152.38,152.66,152.23,152.46,5350.0
2024-10-23 10:25:00,152.46,153.38,152.35,153.07,25405.0,152.46,153.38,152.35,153.07,25405.0
2024-10-23 10:30:00,153.16,153.16,152.67,152.83,6277.0,153.16,153.16,152.67,152.83,6277.0
2024-10-23 10:35:00,152.94,152.95,152.43,152.79,8440.0,152.94,152.95,152.43,152.79,8440.0
2024-10-23 10:40:00,153.07,153.81,152.9,153.5,8291.0,153.07,153.81,152.9,153.5,8291.0
2024-10-23 10:45:00,153.55,153.6,152.71,152.71,8891.0,153.55,153.6,152.71,152.71,8891.0
2024-10-23 10:50:00,152.69,152.9,152.23,152.42,3498.0,152.69,152.9,152.23,152.42,3498.0
2024-10-23 10:55:00,152.42,152.53,152.18,152.49,3468.0,152.42,152.53,152.18,152.49,3468.0
2024-10-23 11:00:00,152.42,152.42,151.83,151.83,4795.0,152.42,152.42,151.83,151.83,4795.0
2024-10-23 11:05:00,151.94,151.96,151.39,151.39,9459.0,151.94,151.96,151.39,151.39,9459.0
2024-10-23 11:10:00,151.25,151.5,149.8,150.05,21324.0,151.25,151.5,149.8,150.05,21324.0
2024-10-23 11:15:00,150.06,150.26,149.8,150.07,19745.0,150.06,150.26,149.8,150.07,19745.0
2024-10-23 11:20:00,149.98,150.06,149.87,149.9,8444.0,149.98,150.06,149.87,149.9,8444.0
2024-10-23 11:25:00,149.95,149.95,148.86,149.02,19143.0,149.95,149.95,148.86,149.02,19143.0
2024-10-23 11:30:00,149.03,149.52,148.97,149.25,11110.0,149.03,149.52,148.97,149.25,11110.0
2024-10-23 11:35:00,149.33,149.65,149.3,149.35,10159.0,149.33,149.65,149.3,149.35,10159.0
2024-10-23 11:40:00,149.37,149.46,149.24,149.39,4354.0,149.37,149.46,149.24,149.39,4354.0
2024-10-23 11:45:00,149.37,149.37,148.91,148.98,13993.0,149.37,149.37,148.91,148.98,13993.0
2024-10-23 11:50:00,149.06,149.08,148.2,148.2,15156.0,149.06,149.08,148.2,148.2,15156.0
2024-10-23 11:55:00,148.42,148.95,148.11,148.82,17242.0,148.42,148.95,148.11,148.82,17242.0
2024-10-23 12:00:00,148.7,148.75,148.14,148.29,6540.0,148.7,148.75,148.14,148.29,6540.0
2024-10-23 12:05:00,148.14,148.29,147.5,147.77,24651.0,148.14,148.29,147.5,147.77,24651.0
2024-10-23 12:10:00,147.77,148.37,147.77,148.08,10017.0,147.77,148.37,147.77,148.08,10017.0
2024-10-23 12:15:00,148.04,148.44,148.03,148.2,10787.0,148.04,148.44,148.03,148.2,10787.0
2024-10-23 12:20:00,148.14,148.54,148.14,148.44,5696.0,148.14,148.54,148.14,148.44,5696.0
2024-10-23 12:25:00,148.56,148.76,148.18,148.19,6832.0,148.56,148.76,148.18,148.19,6832.0
2024-10-23 12:30:00,148.24,148.35,148.0,148.34,6726.0,148.24,148.35,148.0,148.34,6726.0
2024-10-23 12:35:00,148.38,148.57,148.27,148.36,4204.0,148.38,148.57,148.27,148.36,4204.0
2024-10-23 12:40:00,148.32,148.73,148.32,148.62,3924.0,148.32,148.73,148.32,148.62,3924.0
2024-10-23 12:45:00,148.64,148.67,148.26,148.37,3657.0,148.64,148.67,148.26,148.37,3657.0
2024-10-23 12:50:00,148.41,148.54,148.28,148.32,2039.0,148.41,148.54,148.28,148.32,2039.0
2024-10-23 12:55:00,148.37,148.73,148.37,148.63,3762.0,148.37,148.73,148.37,148.63,3762.0
2024-10-23 13:00:00,148.52,148.52,148.09,148.09,4602.0,148.52,148.52,148.09,148.09,4602.0
2024-10-23 13:05:00,148.19,148.42,148.14,148.38,3560.0,148.19,148.42,148.14,148.38,3560.0
2024-10-23 13:10:00,148.29,148.48,148.02,148.08,4378.0,148.29,148.48,148.02,148.08,4378.0
2024-10-23 13:15:00,148.08,148.15,147.97,148.08,8773.0,148.08,148.15,147.97,148.08,8773.0
2024-10-23 13:20:00,148.07,148.2,147.94,148.05,6198.0,148.07,148.2,147.94,148.05,6198.0
2024-10-23 13:25:00,147.92,147.93,147.66,147.68,9147.0,147.92,147.93,147.66,147.68,9147.0
2024-10-23 13:30:00,147.71,147.78,147.2,147.42,8306.0,147.71,147.78,147.2,147.42,8306.0
2024-10-23 13:35:00,147.4,147.61,147.36,147.42,2589.0,147.4,147.61,147.36,147.42,2589.0
2024-10-23 13:40:00,147.41,147.53,147.08,147.08,7949.0,147.41,147.53,147.08,147.08,7949.0
2024-10-23 13:45:00,147.0,147.31,146.71,147.21,6060.0,147.0,147.31,146.71,147.21,6060.0
2024-10-23 13:50:00,147.2,147.24,146.88,147.19,6569.0,147.2,147.24,146.88,147.19,6569.0
2024-10-23 13:55:00,147.11,147.11,146.8,147.0,5663.0,147.11,147.11,146.8,147.0,5663.0
2024-10-23 14:00:00,146.99,147.1,146.85,146.85,3027.0,146.99,147.1,146.85,146.85,3027.0
2024-10-23 14:05:00,146.79,147.23,146.78,147.15,4725.0,146.79,147.23,146.78,147.15,4725.0
2024-10-23 14:10:00,146.96,147.11,146.96,147.0,2330.0,146.96,147.11,146.96,147.0,2330.0
2024-10-23 14:15:00,146.99,147.22,146.9,147.22,6700.0,146.99,147.22,146.9,147.22,6700.0
2024-10-23 14:20:00,147.24,147.75,147.24,147.69,6169.0,147.24,147.75,147.24,147.69,6169.0
2024-10-23 14:25:00,147.69,147.98,147.68,147.89,4183.0,147.69,147.98,147.68,147.89,4183.0
2024-10-23 14:30:00,147.96,148.11,147.6,147.61,14538.0,147.96,148.11,147.6,147.61,14538.0
2024-10-23 14:35:00,147.65,147.77,147.42,147.52,2671.0,147.65,147.77,147.42,147.52,2671.0
2024-10-23 14:40:00,147.52,147.56,147.27,147.4,2593.0,147.52,147.56,147.27,147.4,2593.0
2024-10-23 14:45:00,147.27,147.66,147.27,147.55,6952.0,147.27,147.66,147.27,147.55,6952.0
2024-10-23 14:50:00,147.65,147.67,147.52,147.53,3525.0,147.65,147.67,147.52,147.53,3525.0
2024-10-23 14:55:00,147.55,147.69,147.43,147.43,2752.0,147.55,147.69,147.43,147.43,2752.0
2024-10-23 15:00:00,147.5,147.73,147.49,147.63,4818.0,147.5,147.73,147.49,147.63,4818.0
2024-10-23 15:05:00,147.59,147.9,147.59,147.64,4252.0,147.59,147.9,147.59,147.64,4252.0
2024-10-23 15:10:00,147.69,147.71,147.29,147.33,3204.0,147.69,147.71,147.29,147.33,3204.0
2024-10-23 15:15:00,147.4,147.45,147.06,147.18,5359.0,147.4,147.45,147.06,147.18,5359.0
2024-10-23 15:20:00,147.18,147.35,147.06,147.21,6006.0,147.18,147.35,147.06,147.21,6006.0
2024-10-23 15:25:00,147.17,147.46,147.14,147.45,2106.0,147.17,147.46,147.14,147.45,2106.0
2024-10-23 15:30:00,147.34,147.43,147.18,147.37,7819.0,147.34,147.43,147.18,147.37,7819.0
2024-10-23 15:35:00,147.34,147.5,147.27,147.31,9256.0,147.34,147.5,147.27,147.31,9256.0
2024-10-23 15:40:00,147.31,147.61,147.27,147.59,12877.0,147.31,147.61,147.27,147.59,12877.0
2024-10-23 15:45:00,147.64,147.77,147.57,147.76,10753.0,147.64,147.77,147.57,147.76,10753.0
2024-10-23 15:50:00,147.81,148.17,147.76,147.77,29121.0,147.81,148.17,147.76,147.77,29121.0
2024-10-23 15:55:00,147.78,147.98,147.58,147.88,84213.0,147.78,147.98,147.58,147.88,84213.0
2024-10-24 09:30:00,149.01,150.09,149.01,150.08,15292.0,149.01,150.09,149.01,150.08,15292.0
2024-10-24 09:35:00,149.27,150.14,149.22,149.6,8923.0,149.27,150.14,149.22,149.6,8923.0
2024-10-24 09:40:00,149.6,149.6,148.76,148.94,9807.0,149.6,149.6,148.76,148.94,9807.0
2024-10-24 09:45:00,149.03,149.5,148.58,149.2,3002.0,149.03,149.5,148.58,149.2,3002.0
2024-10-24 09:50:00,149.23,149.24,148.22,148.43,9885.0,149.23,149.24,148.22,148.43,9885.0
2024-10-24 09:55:00,148.43,148.43,147.56,148.17,8030.0,148.43,148.43,147.56,148.17,8030.0
2024-10-24 10:00:00,148.24,148.24,147.17,147.2,12488.0,148.24,148.24,147.17,147.2,12488.0
2024-10-24 10:05:00,147.3,147.44,146.95,147.15,8233.0,147.3,147.44,146.95,147.15,8233.0
2024-10-24 10:10:00,147.13,147.13,146.27,146.5,13590.0,147.13,147.13,146.27,146.5,13590.0
2024-10-24 10:15:00,146.69,146.72,145.59,145.76,13927.0,146.69,146.72,145.59,145.76,13927.0
2024-10-24 10:20:00,145.8,145.96,145.27,145.37,18549.0,145.8,145.96,145.27,145.37,18549.0
2024-10-24 10:25:00,145.49,145.49,144.56,144.91,14759.0,145.49,145.49,144.56,144.91,14759.0
2024-10-24 10:30:00,145.09,145.86,145.09,145.69,9677.0,145.09,145.86,145.09,145.69,9677.0
2024-10-24 10:35:00,145.68,145.72,145.39,145.39,4747.0,145.68,145.72,145.39,145.39,4747.0
2024-10-24 10:40:00,145.39,145.79,145.1,145.28,5339.0,145.39,145.79,145.1,145.28,5339.0
2024-10-24 10:45:00,145.15,145.37,144.97,145.15,7433.0,145.15,145.37,144.97,145.15,7433.0
2024-10-24 10:50:00,145.15,145.44,145.05,145.34,3580.0,145.15,145.44,145.05,145.34,3580.0
2024-10-24 10:55:00,145.31,145.68,145.23,145.68,6004.0,145.31,145.68,145.23,145.68,6004.0
2024-10-24 11:00:00,145.67,145.81,145.0,145.12,7847.0,145.67,145.81,145.0,145.12,7847.0
2024-10-24 11:05:00,145.12,145.32,144.86,145.29,6665.0,145.12,145.32,144.86,145.29,6665.0
2024-10-24 11:10:00,145.21,145.21,144.84,145.0,5636.0,145.21,145.21,144.84,145.0,5636.0
2024-10-24 11:15:00,144.92,145.0,144.5,144.53,5528.0,144.92,145.0,144.5,144.53,5528.0
2024-10-24 11:20:00,144.67,144.71,144.14,144.49,16158.0,144.67,144.71,144.14,144.49,16158.0
2024-10-24 11:25:00,144.5,144.91,144.41,144.83,9545.0,144.5,144.91,144.41,144.83,9545.0
2024-10-24 11:30:00,144.83,145.13,144.79,145.04,3725.0,144.83,145.13,144.79,145.04,3725.0
2024-10-24 11:35:00,145.04,145.14,144.76,144.85,4840.0,145.04,145.14,144.76,144.85,4840.0
2024-10-24 11:40:00,144.84,144.98,144.76,144.88,4338.0,144.84,144.98,144.76,144.88,4338.0
2024-10-24 11:45:00,144.89,144.89,144.11,144.38,8665.0,144.89,144.89,144.11,144.38,8665.0
2024-10-24 11:50:00,144.21,144.46,144.11,144.4,3968.0,144.21,144.46,144.11,144.4,3968.0
2024-10-24 11:55:00,144.41,144.61,144.16,144.47,4987.0,144.41,144.61,144.16,144.47,4987.0
2024-10-24 12:00:00,144.41,144.51,143.86,144.21,9676.0,144.41,144.51,143.86,144.21,9676.0
2024-10-24 12:05:00,144.21,144.45,143.95,144.44,9431.0,144.21,144.45,143.95,144.44,9431.0
2024-10-24 12:10:00,144.44,144.73,144.25,144.73,4727.0,144.44,144.73,144.25,144.73,4727.0
2024-10-24 12:15:00,144.71,144.98,144.71,144.87,4458.0,144.71,144.98,144.71,144.87,4458.0
2024-10-24 12:20:00,144.96,144.96,144.55,144.67,7435.0,144.96,144.96,144.55,144.67,7435.0
2024-10-24 12:25:00,144.69,144.95,144.67,144.73,4797.0,144.69,144.95,144.67,144.73,4797.0
2024-10-24 12:30:00,144.69,144.88,144.61,144.68,2740.0,144.69,144.88,144.61,144.68,2740.0
2024-10-24 12:35:00,144.82,144.83,144.38,144.58,9424.0,144.82,144.83,144.38,144.58,9424.0
2024-10-24 12:40:00,144.58,144.58,144.15,144.25,4226.0,144.58,144.58,144.15,144.25,4226.0
2024-10-24 12:45:00,144.06,144.25,144.02,144.25,4000.0,144.06,144.25,144.02,144.25,4000.0
2024-10-24 12:50:00,144.16,144.41,144.11,144.12,5441.0,144.16,144.41,144.11,144.12,5441.0
2024-10-24 12:55:00,144.13,144.31,144.08,144.08,2559.0,144.13,144.31,144.08,144.08,2559.0
2024-10-24 13:00:00,144.19,144.49,144.08,144.4,12758.0,144.19,144.49,144.08,144.4,12758.0
2024-10-24 13:05:00,144.4,144.47,144.27,144.39,3939.0,144.4,144.47,144.27,144.39,3939.0
2024-10-24 13:10:00,144.39,144.39,144.1,144.1,4237.0,144.39,144.39,144.1,144.1,4237.0
2024-10-24 13:15:00,144.06,144.06,143.77,143.86,6666.0,144.06,144.06,143.77,143.86,6666.0
2024-10-24 13:20:00,143.85,143.85,143.51,143.73,13689.0,143.85,143.85,143.51,143.73,13689.0
2024-10-24 13:25:00,143.75,143.92,143.68,143.76,5226.0,143.75,143.92,143.68,143.76,5226.0
2024-10-24 13:30:00,143.76,143.89,143.76,143.87,3484.0,143.76,143.89,143.76,143.87,3484.0
2024-10-24 13:35:00,143.78,144.06,143.78,144.02,8589.0,143.78,144.06,143.78,144.02,8589.0
2024-10-24 13:40:00,144.06,144.06,143.88,143.96,4296.0,144.06,144.06,143.88,143.96,4296.0
2024-10-24 13:45:00,143.85,143.9,143.42,143.42,6842.0,143.85,143.9,143.42,143.42,6842.0
2024-10-24 13:50:00,143.52,143.72,143.48,143.62,4826.0,143.52,143.72,143.48,143.62,4826.0
2024-10-24 13:55:00,143.58,143.66,142.96,143.03,13462.0,143.58,143.66,142.96,143.03,13462.0
2024-10-24 14:00:00,142.94,143.26,142.76,143.26,12390.0,142.94,143.26,142.76,143.26,12390.0
2024-10-24 14:05:00,143.2,143.38,143.17,143.38,9629.0,143.2,143.38,143.17,143.38,9629.0
2024-10-24 14:10:00,143.38,143.38,143.13,143.24,8758.0,143.38,143.38,143.13,143.24,8758.0
2024-10-24 14:15:00,143.24,143.26,143.04,143.15,4352.0,143.24,143.26,143.04,143.15,4352.0
2024-10-24 14:20:00,143.07,143.21,142.88,143.11,14637.0,143.07,143.21,142.88,143.11,14637.0
2024-10-24 14:25:00,143.13,143.16,142.96,143.0,5341.0,143.13,143.16,142.96,143.0,5341.0
2024-10-24 14:30:00,143.0,143.15,142.55,142.55,18788.0,143.0,143.15,142.55,142.55,18788.0
2024-10-24 14:35:00,142.65,142.75,142.52,142.66,8000.0,142.65,142.75,142.52,142.66,8000.0
2024-10-24 14:40:00,142.61,142.76,142.46,142.66,8368.0,142.61,142.76,142.46,142.66,8368.0
2024-10-24 14:45:00,142.66,142.77,142.62,142.68,9215.0,142.66,142.77,142.62,142.68,9215.0
2024-10-24 14:50:00,142.69,142.94,142.67,142.89,11504.0,142.69,142.94,142.67,142.89,11504.0
2024-10-24 14:55:00,142.87,142.93,142.3,142.57,16992.0,142.87,142.93,142.3,142.57,16992.0
2024-10-24 15:00:00,142.43,142.48,141.9,142.21,21399.0,142.43,142.48,141.9,142.21,21399.0
2024-10-24 15:05:00,142.06,142.33,141.9,142.28,9505.0,142.06,142.33,141.9,142.28,9505.0
2024-10-24 15:10:00,142.28,142.82,142.21,142.77,7034.0,142.28,142.82,142.21,142.77,7034.0
2024-10-24 15:15:00,142.77,142.87,142.38,142.54,10011.0,142.77,142.87,142.38,142.54,10011.0
2024-10-24 15:20:00,142.49,142.55,142.38,142.52,4480.0,142.49,142.55,142.38,142.52,4480.0
2024-10-24 15:25:00,142.52,142.72,142.44,142.58,10604.0,142.52,142.72,142.44,142.58,10604.0
2024-10-24 15:30:00,142.62,142.69,142.0,142.12,23663.0,142.62,142.69,142.0,142.12,23663.0
2024-10-24 15:35:00,142.0,142.42,142.0,142.24,12427.0,142.0,142.42,142.0,142.24,12427.0
2024-10-24 15:40:00,142.24,142.25,141.78,141.81,16228.0,142.24,142.25,141.78,141.81,16228.0
2024-10-24 15:45:00,141.88,142.16,141.77,141.97,27055.0,141.88,142.16,141.77,141.97,27055.0
2024-10-24 15:50:00,142.09,142.4,141.9,142.25,39899.0,142.09,142.4,141.9,142.25,39899.0
2024-10-24 15:55:00,142.21,142.75,142.1,142.61,126078.0,142.21,142.75,142.1,142.61,126078.0
2024-10-25 09:30:00,143.06,143.41,141.34,142.53,23894.0,143.06,143.41,141.34,142.53,23894.0
2024-10-25 09:35:00,142.26,142.61,142.01,142.3,11263.0,142.26,142.61,142.01,142.3,11263.0
2024-10-25 09:40:00,142.36,142.36,141.34,141.56,10371.0,142.36,142.36,141.34,141.56,10371.0
2024-10-25 09:45:00,141.47,141.89,141.43,141.83,13487.0,141.47,141.89,141.43,141.83,13487.0
2024-10-25 09:50:00,141.84,142.13,141.75,142.05,28331.0,141.84,142.13,141.75,142.05,28331.0
2024-10-25 09:55:00,142.0,142.14,141.85,142.1,10142.0,142.0,142.14,141.85,142.1,10142.0
2024-10-25 10:00:00,142.01,142.02,140.77,141.21,28914.0,142.01,142.02,140.77,141.21,28914.0
2024-10-25 10:05:00,141.28,141.9,141.11,141.83,22035.0,141.28,141.9,141.11,141.83,22035.0
2024-10-25 10:10:00,141.83,141.95,141.25,141.72,18913.0,141.83,141.95,141.25,141.72,18913.0
2024-10-25 10:15:00,141.78,142.68,141.78,142.63,17370.0,141.78,142.68,141.78,142.63,17370.0
2024-10-25 10:20:00,142.59,143.28,142.58,143.2,10805.0,142.59,143.28,142.58,143.2,10805.0
2024-10-25 10:25:00,143.12,143.15,142.66,142.99,15364.0,143.12,143.15,142.66,142.99,15364.0
2024-10-25 10:30:00,143.05,143.05,142.46,142.46,13630.0,143.05,143.05,142.46,142.46,13630.0
2024-10-25 10:35:00,142.5,142.53,141.49,141.89,13090.0,142.5,142.53,141.49,141.89,13090.0
2024-10-25 10:40:00,141.85,142.07,141.75,141.78,8913.0,141.85,142.07,141.75,141.78,8913.0
2024-10-25 10:45:00,141.86,142.07,141.76,141.97,17436.0,141.86,142.07,141.76,141.97,17436.0
2024-10-25 10:50:00,141.83,142.02,141.77,141.92,10774.0,141.83,142.02,141.77,141.92,10774.0
2024-10-25 10:55:00,141.93,141.93,141.34,141.37,12291.0,141.93,141.93,141.34,141.37,12291.0
2024-10-25 11:00:00,141.31,141.38,140.75,140.79,17078.0,141.31,141.38,140.75,140.79,17078.0
2024-10-25 11:05:00,140.76,140.78,140.09,140.48,21130.0,140.76,140.78,140.09,140.48,21130.0
2024-10-25 11:10:00,140.47,140.74,140.45,140.68,17675.0,140.47,140.74,140.45,140.68,17675.0
2024-10-25 11:15:00,140.68,140.9,140.5,140.69,19276.0,140.68,140.9,140.5,140.69,19276.0
2024-10-25 11:20:00,140.69,140.78,140.3,140.35,11666.0,140.69,140.78,140.3,140.35,11666.0
2024-10-25 11:25:00,140.45,140.65,140.26,140.59,11257.0,140.45,140.65,140.26,140.59,11257.0
2024-10-25 11:30:00,140.67,141.11,140.62,141.0,7686.0,140.67,141.11,140.62,141.0,7686.0
2024-10-25 11:35:00,140.98,141.11,140.7,140.8,8160.0,140.98,141.11,140.7,140.8,8160.0
2024-10-25 11:40:00,140.8,140.85,140.25,140.44,5782.0,140.8,140.85,140.25,140.44,5782.0
2024-10-25 11:45:00,140.45,140.97,140.45,140.91,12258.0,140.45,140.97,140.45,140.91,12258.0
2024-10-25 11:50:00,140.91,141.13,140.72,141.03,12510.0,140.91,141.13,140.72,141.03,12510.0
2024-10-25 11:55:00,141.03,141.62,141.02,141.62,11533.0,141.03,141.62,141.02,141.62,11533.0
2024-10-25 12:00:00,141.6,141.72,141.47,141.67,5632.0,141.6,141.72,141.47,141.67,5632.0
2024-10-25 12:05:00,141.71,142.23,141.7,141.88,6349.0,141.71,142.23,141.7,141.88,6349.0
2024-10-25 12:10:00,141.92,142.14,141.39,141.39,4786.0,141.92,142.14,141.39,141.39,4786.0
2024-10-25 12:15:00,141.33,141.93,141.33,141.93,6430.0,141.33,141.93,141.33,141.93,6430.0
2024-10-25 12:20:00,142.0,142.1,141.86,142.03,3947.0,142.0,142.1,141.86,142.03,3947.0
2024-10-25 12:25:00,142.05,142.23,141.99,142.18,7507.0,142.05,142.23,141.99,142.18,7507.0
2024-10-25 12:30:00,142.18,142.18,141.9,141.91,4137.0,142.18,142.18,141.9,141.91,4137.0
2024-10-25 12:35:00,141.75,141.89,141.52,141.53,5379.0,141.75,141.89,141.52,141.53,5379.0
2024-10-25 12:40:00,141.53,141.63,141.44,141.57,2746.0,141.53,141.63,141.44,141.57,2746.0
2024-10-25 12:45:00,141.65,141.74,141.32,141.32,5036.0,141.65,141.74,141.32,141.32,5036.0
2024-10-25 12:50:00,141.39,141.62,141.35,141.52,4725.0,141.39,141.62,141.35,141.52,4725.0
2024-10-25 12:55:00,141.53,141.58,141.49,141.58,1200.0,141.53,141.58,141.49,141.58,1200.0
2024-10-25 13:00:00,141.49,141.58,141.27,141.37,9623.0,141.49,141.58,141.27,141.37,9623.0
2024-10-25 13:05:00,141.4,141.59,141.36,141.5,8658.0,141.4,141.59,141.36,141.5,8658.0
2024-10-25 13:10:00,141.5,141.51,141.0,141.04,2987.0,141.5,141.51,141.0,141.04,2987.0
2024-10-25 13:15:00,140.96,141.05,140.78,140.78,4718.0,140.96,141.05,140.78,140.78,4718.0
2024-10-25 13:20:00,140.81,140.82,140.35,140.72,8850.0,140.81,140.82,140.35,140.72,8850.0
2024-10-25 13:25:00,140.68,140.8,140.56,140.59,2562.0,140.68,140.8,140.56,140.59,2562.0
2024-10-25 13:30:00,140.5,140.5,140.29,140.29,4959.0,140.5,140.5,140.29,140.29,4959.0
2024-10-25 13:35:00,140.29,140.61,140.29,140.5,6214.0,140.29,140.61,140.29,140.5,6214.0
2024-10-25 13:40:00,140.53,140.53,139.91,139.91,15164.0,140.53,140.53,139.91,139.91,15164.0
2024-10-25 13:45:00,140.02,140.63,140.01,140.63,10422.0,140.02,140.63,140.01,140.63,10422.0
2024-10-25 13:50:00,140.63,140.68,140.54,140.54,3967.0,140.63,140.68,140.54,140.54,3967.0
2024-10-25 13:55:00,140.45,140.45,140.13,140.28,4140.0,140.45,140.45,140.13,140.28,4140.0
2024-10-25 14:00:00,140.27,140.58,140.15,140.58,8304.0,140.27,140.58,140.15,140.58,8304.0
2024-10-25 14:05:00,140.5,140.63,140.41,140.46,11919.0,140.5,140.63,140.41,140.46,11919.0
2024-10-25 14:10:00,140.47,140.51,140.28,140.46,5955.0,140.47,140.51,140.28,140.46,5955.0
2024-10-25 14:15:00,140.52,140.55,140.29,140.4,18278.0,140.52,140.55,140.29,140.4,18278.0
2024-10-25 14:20:00,140.4,140.61,140.29,140.56,9497.0,140.4,140.61,140.29,140.56,9497.0
2024-10-25 14:25:00,140.56,141.05,140.56,140.8,9544.0,140.56,141.05,140.56,140.8,9544.0
2024-10-25 14:30:00,140.75,140.83,140.62,140.73,4156.0,140.75,140.83,140.62,140.73,4156.0
2024-10-25 14:35:00,140.8,140.91,140.66,140.88,6647.0,140.8,140.91,140.66,140.88,6647.0
2024-10-25 14:40:00,140.87,140.88,140.27,140.34,5447.0,140.87,140.88,140.27,140.34,5447.0
2024-10-25 14:45:00,140.26,140.41,140.25,140.36,5042.0,140.26,140.41,140.25,140.36,5042.0
2024-10-25 14:50:00,140.36,140.5,140.36,140.4,5981.0,140.36,140.5,140.36,140.4,5981.0
2024-10-25 14:55:00,140.4,140.42,140.22,140.33,4983.0,140.4,140.42,140.22,140.33,4983.0
2024-10-25 15:00:00,140.27,140.51,140.19,140.32,6056.0,140.27,140.51,140.19,140.32,6056.0
2024-10-25 15:05:00,140.3,140.52,140.29,140.52,5369.0,140.3,140.52,140.29,140.52,5369.0
2024-10-25 15:10:00,140.42,140.58,139.8,139.8,21277.0,140.42,140.58,139.8,139.8,21277.0
2024-10-25 15:15:00,139.81,140.09,139.75,139.95,10598.0,139.81,140.09,139.75,139.95,10598.0
2024-10-25 15:20:00,139.93,140.09,139.84,139.99,9225.0,139.93,140.09,139.84,139.99,9225.0
2024-10-25 15:25:00,139.99,140.13,139.82,140.13,8186.0,139.99,140.13,139.82,140.13,8186.0
2024-10-25 15:30:00,140.13,141.08,140.03,141.08,15470.0,140.13,141.08,140.03,141.08,15470.0
2024-10-25 15:35:00,141.04,141.08,140.84,140.94,14797.0,141.04,141.08,140.84,140.94,14797.0
2024-10-25 15:40:00,140.94,141.15,140.86,141.04,16665.0,140.94,141.15,140.86,141.04,16665.0
2024-10-25 15:45:00,141.06,141.34,140.91,141.26,21821.0,141.06,141.34,140.91,141.26,21821.0
2024-10-25 15:50:00,141.31,141.73,141.28,141.65,38326.0,141.31,141.73,141.28,141.65,38326.0
2024-10-25 15:55:00,141.65,141.69,141.1,141.11,164367.0,141.65,141.69,141.1,141.11,164367.0
2024-10-28 09:30:00,142.24,144.18,141.95,143.71,62368.0,142.24,144.18,141.95,143.71,62368.0
2024-10-28 09:35:00,143.73,144.0,142.79,142.97,10770.0,143.73,144.0,142.79,142.97,10770.0
2024-10-28 09:40:00,143.26,143.47,142.67,143.24,13071.0,143.26,143.47,142.67,143.24,13071.0
2024-10-28 09:45:00,143.23,143.76,142.91,143.75,39880.0,143.23,143.76,142.91,143.75,39880.0
2024-10-28 09:50:00,143.75,144.5,143.62,144.22,40410.0,143.75,144.5,143.62,144.22,40410.0
2024-10-28 09:55:00,143.97,143.98,143.33,143.47,8159.0,143.97,143.98,143.33,143.47,8159.0
2024-10-28 10:00:00,143.46,143.51,142.57,143.0,6896.0,143.46,143.51,142.57,143.0,6896.0
2024-10-28 10:05:00,142.99,143.12,142.71,142.79,4504.0,142.99,143.12,142.71,142.79,4504.0
2024-10-28 10:10:00,142.69,142.73,141.66,141.88,7418.0,142.69,142.73,141.66,141.88,7418.0
2024-10-28 10:15:00,141.66,141.66,140.3,140.45,19237.0,141.66,141.66,140.3,140.45,19237.0
2024-10-28 10:20:00,140.35,140.58,140.25,140.3,7847.0,140.35,140.58,140.25,140.3,7847.0
2024-10-28 10:25:00,140.29,140.44,139.84,140.25,22741.0,140.29,140.44,139.84,140.25,22741.0
2024-10-28 10:30:00,140.0,140.29,139.88,139.9,12979.0,140.0,140.29,139.88,139.9,12979.0
2024-10-28 10:35:00,139.83,140.75,139.57,140.69,16439.0,139.83,140.75,139.57,140.69,16439.0
2024-10-28 10:40:00,140.84,141.39,140.84,141.25,13424.0,140.84,141.39,140.84,141.25,13424.0
2024-10-28 10:45:00,141.27,141.3,140.64,140.75,10839.0,141.27,141.3,140.64,140.75,10839.0
2024-10-28 10:50:00,140.8,141.23,140.6,141.11,7331.0,140.8,141.23,140.6,141.11,7331.0
2024-10-28 10:55:00,141.11,141.3,141.0,141.24,5428.0,141.11,141.3,141.0,141.24,5428.0
2024-10-28 11:00:00,141.22,141.22,140.89,141.0,6422.0,141.22,141.22,140.89,141.0,6422.0
2024-10-28 11:05:00,141.02,141.03,140.5,140.79,7919.0,141.02,141.03,140.5,140.79,7919.0
2024-10-28 11:10:00,140.55,140.75,140.28,140.43,8381.0,140.55,140.75,140.28,140.43,8381.0
2024-10-28 11:15:00,140.56,140.69,140.44,140.69,3400.0,140.56,140.69,140.44,140.69,3400.0
2024-10-28 11:20:00,140.67,140.8,140.4,140.52,4026.0,140.67,140.8,140.4,140.52,4026.0
2024-10-28 11:25:00,140.51,140.68,140.37,140.56,5200.0,140.51,140.68,140.37,140.56,5200.0
2024-10-28 11:30:00,140.56,140.56,140.07,140.26,6977.0,140.56,140.56,140.07,140.26,6977.0
2024-10-28 11:35:00,140.13,140.16,139.85,139.98,5960.0,140.13,140.16,139.85,139.98,5960.0
2024-10-28 11:40:00,139.91,139.91,139.3,139.3,9599.0,139.91,139.91,139.3,139.3,9599.0
2024-10-28 11:45:00,139.3,139.6,139.01,139.24,15507.0,139.3,139.6,139.01,139.24,15507.0
2024-10-28 11:50:00,139.19,139.31,138.59,138.75,10359.0,139.19,139.31,138.59,138.75,10359.0
2024-10-28 11:55:00,138.59,138.95,138.35,138.87,29683.0,138.59,138.95,138.35,138.87,29683.0
2024-10-28 12:00:00,138.82,138.9,138.74,138.86,5650.0,138.82,138.9,138.74,138.86,5650.0
2024-10-28 12:05:00,138.77,138.92,138.67,138.86,5200.0,138.77,138.92,138.67,138.86,5200.0
2024-10-28 12:10:00,138.84,139.31,138.81,139.31,7094.0,138.84,139.31,138.81,139.31,7094.0
2024-10-28 12:15:00,139.25,139.25,139.06,139.11,9238.0,139.25,139.25,139.06,139.11,9238.0
2024-10-28 12:20:00,139.11,139.13,139.01,139.02,7761.0,139.11,139.13,139.01,139.02,7761.0
2024-10-28 12:25:00,138.97,139.11,138.84,138.88,8878.0,138.97,139.11,138.84,138.88,8878.0
2024-10-28 12:30:00,138.84,138.87,138.67,138.67,7991.0,138.84,138.87,138.67,138.67,7991.0
2024-10-28 12:35:00,138.56,138.57,138.32,138.33,7901.0,138.56,138.57,138.32,138.33,7901.0
2024-10-28 12:40:00,138.3,138.59,138.3,138.59,6570.0,138.3,138.59,138.3,138.59,6570.0
2024-10-28 12:45:00,138.55,138.58,138.38,138.4,2350.0,138.55,138.58,138.38,138.4,2350.0
2024-10-28 12:50:00,138.4,138.49,138.01,138.28,12113.0,138.4,138.49,138.01,138.28,12113.0
2024-10-28 12:55:00,138.31,138.37,138.15,138.17,15240.0,138.31,138.37,138.15,138.17,15240.0
2024-10-28 13:00:00,138.15,138.43,138.09,138.18,14046.0,138.15,138.43,138.09,138.18,14046.0
2024-10-28 13:05:00,138.02,138.64,137.8,138.64,17290.0,138.02,138.64,137.8,138.64,17290.0
2024-10-28 13:10:00,138.64,139.17,138.61,138.74,8687.0,138.64,139.17,138.61,138.74,8687.0
2024-10-28 13:15:00,138.74,138.87,138.71,138.71,3643.0,138.74,138.87,138.71,138.71,3643.0
2024-10-28 13:20:00,138.85,138.9,138.69,138.8,5210.0,138.85,138.9,138.69,138.8,5210.0
2024-10-28 13:25:00,138.8,139.03,138.7,138.74,8035.0,138.8,139.03,138.7,138.74,8035.0
2024-10-28 13:30:00,138.79,138.79,138.51,138.55,6738.0,138.79,138.79,138.51,138.55,6738.0
2024-10-28 13:35:00,138.53,138.68,138.47,138.54,3033.0,138.53,138.68,138.47,138.54,3033.0
2024-10-28 13:40:00,138.53,138.76,138.4,138.75,8535.0,138.53,138.76,138.4,138.75,8535.0
2024-10-28 13:45:00,138.71,138.77,138.55,138.56,4271.0,138.71,138.77,138.55,138.56,4271.0
2024-10-28 13:50:00,138.56,138.56,138.2,138.32,15926.0,138.56,138.56,138.2,138.32,15926.0
2024-10-28 13:55:00,138.31,138.75,138.31,138.71,9358.0,138.31,138.75,138.31,138.71,9358.0
2024-10-28 14:00:00,138.63,138.84,138.54,138.83,4943.0,138.63,138.84,138.54,138.83,4943.0
2024-10-28 14:05:00,138.81,139.08,138.81,138.95,6243.0,138.81,139.08,138.81,138.95,6243.0
2024-10-28 14:10:00,138.95,139.17,138.88,139.11,5567.0,138.95,139.17,138.88,139.11,5567.0
2024-10-28 14:15:00,139.15,139.39,139.08,139.37,5105.0,139.15,139.39,139.08,139.37,5105.0
2024-10-28 14:20:00,139.36,139.36,139.01,139.06,11589.0,139.36,139.36,139.01,139.06,11589.0
2024-10-28 14:25:00,138.98,139.15,138.98,139.06,6551.0,138.98,139.15,138.98,139.06,6551.0
2024-10-28 14:30:00,139.08,139.08,138.82,138.91,5325.0,139.08,139.08,138.82,138.91,5325.0
2024-10-28 14:35:00,138.96,139.08,138.91,139.05,6020.0,138.96,139.08,138.91,139.05,6020.0
2024-10-28 14:40:00,139.03,139.03,138.87,138.94,5572.0,139.03,139.03,138.87,138.94,5572.0
2024-10-28 14:45:00,138.88,138.92,138.77,138.87,5393.0,138.88,138.92,138.77,138.87,5393.0
2024-10-28 14:50:00,138.86,139.21,138.86,139.17,11557.0,138.86,139.21,138.86,139.17,11557.0
2024-10-28 14:55:00,139.17,139.18,138.98,138.99,3000.0,139.17,139.18,138.98,138.99,3000.0
2024-10-28 15:00:00,138.9,139.03,138.84,138.84,3166.0,138.9,139.03,138.84,138.84,3166.0
2024-10-28 15:05:00,138.84,138.84,138.38,138.45,11185.0,138.84,138.84,138.38,138.45,11185.0
2024-10-28 15:10:00,138.39,138.58,138.39,138.51,6319.0,138.39,138.58,138.39,138.51,6319.0
2024-10-28 15:15:00,138.5,138.61,138.39,138.39,12391.0,138.5,138.61,138.39,138.39,12391.0
2024-10-28 15:20:00,138.43,138.64,138.38,138.61,11029.0,138.43,138.64,138.38,138.61,11029.0
2024-10-28 15:25:00,138.62,138.63,138.45,138.45,6877.0,138.62,138.63,138.45,138.45,6877.0
2024-10-28 15:30:00,138.44,138.98,138.42,138.78,18305.0,138.44,138.98,138.42,138.78,18305.0
2024-10-28 15:35:00,138.72,138.72,138.39,138.49,9045.0,138.72,138.72,138.39,138.49,9045.0
2024-10-28 15:40:00,138.39,138.52,138.22,138.44,19931.0,138.39,138.52,138.22,138.44,19931.0
2024-10-28 15:45:00,138.49,138.76,138.43,138.63,25497.0,138.49,138.76,138.43,138.63,25497.0
2024-10-28 15:50:00,138.59,138.66,138.16,138.39,39188.0,138.59,138.66,138.16,138.39,39188.0
2024-10-28 15:55:00,138.36,138.36,137.89,137.91,71410.0,138.36,138.36,137.89,137.91,71410.0
2024-10-29 09:30:00,137.0,137.0,135.3,135.39,33517.0,137.0,137.0,135.3,135.39,33517.0
2024-10-29 09:35:00,135.2,135.62,134.67,135.14,26850.0,135.2,135.62,134.67,135.14,26850.0
2024-10-29 09:40:00,135.11,135.18,134.43,134.81,15184.0,135.11,135.18,134.43,134.81,15184.0
2024-10-29 09:45:00,134.78,135.57,134.78,135.5,8134.0,134.78,135.57,134.78,135.5,8134.0
2024-10-29 09:50:00,135.55,136.23,135.49,135.78,16836.0,135.55,136.23,135.49,135.78,16836.0
2024-10-29 09:55:00,135.9,135.9,135.51,135.8,5251.0,135.9,135.9,135.51,135.8,5251.0
2024-10-29 10:00:00,135.98,136.6,135.53,136.4,21152.0,135.98,136.6,135.53,136.4,21152.0
2024-10-29 10:05:00,136.44,136.92,136.31,136.62,11300.0,136.44,136.92,136.31,136.62,11300.0
2024-10-29 10:10:00,136.79,136.93,136.18,136.18,8265.0,136.79,136.93,136.18,136.18,8265.0
2024-10-29 10:15:00,136.27,136.28,135.53,135.63,5908.0,136.27,136.28,135.53,135.63,5908.0
2024-10-29 10:20:00,135.64,136.12,135.58,136.12,5142.0,135.64,136.12,135.58,136.12,5142.0
2024-10-29 10:25:00,136.25,136.37,135.63,135.75,3491.0,136.25,136.37,135.63,135.75,3491.0
2024-10-29 10:30:00,135.89,136.21,135.76,135.76,6030.0,135.89,136.21,135.76,135.76,6030.0
2024-10-29 10:35:00,135.91,136.5,135.91,136.35,5320.0,135.91,136.5,135.91,136.35,5320.0
2024-10-29 10:40:00,136.42,136.68,136.29,136.5,7218.0,136.42,136.68,136.29,136.5,7218.0
2024-10-29 10:45:00,136.24,136.56,136.02,136.19,3730.0,136.24,136.56,136.02,136.19,3730.0
2024-10-29 10:50:00,136.27,136.41,136.24,136.37,2000.0,136.27,136.41,136.24,136.37,2000.0
2024-10-29 10:55:00,136.27,136.6,136.16,136.59,5273.0,136.27,136.6,136.16,136.59,5273.0
2024-10-29 11:00:00,136.69,136.84,136.5,136.67,8544.0,136.69,136.84,136.5,136.67,8544.0
2024-10-29 11:05:00,136.72,136.72,136.3,136.36,3809.0,136.72,136.72,136.3,136.36,3809.0
2024-10-29 11:10:00,136.26,136.51,136.17,136.5,6915.0,136.26,136.51,136.17,136.5,6915.0
2024-10-29 11:15:00,136.47,136.77,136.47,136.7,7965.0,136.47,136.77,136.47,136.7,7965.0
2024-10-29 11:20:00,136.6,136.78,136.39,136.47,8044.0,136.6,136.78,136.39,136.47,8044.0
2024-10-29 11:25:00,136.57,136.67,136.5,136.58,4445.0,136.57,136.67,136.5,136.58,4445.0
2024-10-29 11:30:00,136.53,136.84,136.44,136.84,4249.0,136.53,136.84,136.44,136.84,4249.0
2024-10-29 11:35:00,136.72,137.21,136.6,137.19,24210.0,136.72,137.21,136.6,137.19,24210.0
2024-10-29 11:40:00,137.18,137.57,137.15,137.57,4634.0,137.18,137.57,137.15,137.57,4634.0
2024-10-29 11:45:00,137.47,137.93,137.47,137.89,11050.0,137.47,137.93,137.47,137.89,11050.0
2024-10-29 11:50:00,137.98,138.25,137.89,138.25,4251.0,137.98,138.25,137.89,138.25,4251.0
2024-10-29 11:55:00,138.26,138.42,138.1,138.12,9460.0,138.26,138.42,138.1,138.12,9460.0
2024-10-29 12:00:00,138.12,138.21,137.71,137.75,3875.0,138.12,138.21,137.71,137.75,3875.0
2024-10-29 12:05:00,137.65,137.76,137.42,137.76,5190.0,137.65,137.76,137.42,137.76,5190.0
2024-10-29 12:10:00,137.66,137.66,137.33,137.4,3482.0,137.66,137.66,137.33,137.4,3482.0
2024-10-29 12:15:00,137.35,137.63,137.19,137.5,4598.0,137.35,137.63,137.19,137.5,4598.0
2024-10-29 12:20:00,137.55,137.56,137.18,137.22,9186.0,137.55,137.56,137.18,137.22,9186.0
2024-10-29 12:25:00,137.22,137.3,137.03,137.11,3538.0,137.22,137.3,137.03,137.11,3538.0
2024-10-29 12:30:00,137.11,137.37,137.1,137.34,3909.0,137.11,137.37,137.1,137.34,3909.0
2024-10-29 12:35:00,137.44,137.91,137.34,137.73,6721.0,137.44,137.91,137.34,137.73,6721.0
2024-10-29 12:40:00,137.71,137.86,137.7,137.83,3024.0,137.71,137.86,137.7,137.83,3024.0
2024-10-29 12:45:00,137.87,138.01,137.75,137.9,3011.0,137.87,138.01,137.75,137.9,3011.0
2024-10-29 12:50:00,137.99,138.19,137.98,138.1,1625.0,137.99,138.19,137.98,138.1,1625.0
2024-10-29 12:55:00,138.14,138.26,137.75,137.84,6914.0,138.14,138.26,137.75,137.84,6914.0
2024-10-29 13:00:00,137.81,138.0,137.73,137.74,8664.0,137.81,138.0,137.73,137.74,8664.0
2024-10-29 13:05:00,137.71,137.71,137.46,137.5,2952.0,137.71,137.71,137.46,137.5,2952.0
2024-10-29 13:10:00,137.49,137.54,137.36,137.49,1201.0,137.49,137.54,137.36,137.49,1201.0
2024-10-29 13:15:00,137.56,138.0,137.56,137.94,5896.0,137.56,138.0,137.56,137.94,5896.0
2024-10-29 13:20:00,137.92,137.97,137.76,137.84,1751.0,137.92,137.97,137.76,137.84,1751.0
2024-10-29 13:25:00,137.84,138.0,137.71,137.92,6642.0,137.84,138.0,137.71,137.92,6642.0
2024-10-29 13:30:00,137.98,138.55,137.94,138.51,13957.0,137.98,138.55,137.94,138.51,13957.0
2024-10-29 13:35:00,138.53,138.53,138.13,138.16,3290.0,138.53,138.53,138.13,138.16,3290.0
2024-10-29 13:40:00,138.24,138.24,138.13,138.14,1784.0,138.24,138.24,138.13,138.14,1784.0
2024-10-29 13:45:00,138.14,138.41,138.13,138.28,5833.0,138.14,138.41,138.13,138.28,5833.0
2024-10-29 13:50:00,138.32,138.33,137.88,137.88,12460.0,138.32,138.33,137.88,137.88,12460.0
2024-10-29 13:55:00,137.94,138.03,137.89,137.9,5859.0,137.94,138.03,137.89,137.9,5859.0
2024-10-29 14:00:00,137.84,137.84,137.55,137.71,8151.0,137.84,137.84,137.55,137.71,8151.0
2024-10-29 14:05:00,137.77,137.86,137.63,137.71,3237.0,137.77,137.86,137.63,137.71,3237.0
2024-10-29 14:10:00,137.72,137.72,137.54,137.68,2500.0,137.72,137.72,137.54,137.68,2500.0
2024-10-29 14:15:00,137.68,137.77,137.59,137.68,1936.0,137.68,137.77,137.59,137.68,1936.0
2024-10-29 14:20:00,137.71,137.78,137.54,137.74,3346.0,137.71,137.78,137.54,137.74,3346.0
2024-10-29 14:25:00,137.6,137.61,137.52,137.53,300.0,137.6,137.61,137.52,137.53,300.0
2024-10-29 14:30:00,137.59,137.82,137.54,137.82,2560.0,137.59,137.82,137.54,137.82,2560.0
2024-10-29 14:35:00,137.71,138.12,137.64,138.11,5341.0,137.71,138.12,137.64,138.11,5341.0
2024-10-29 14:40:00,138.09,138.2,137.88,137.9,3743.0,138.09,138.2,137.88,137.9,3743.0
2024-10-29 14:45:00,137.89,138.07,137.84,138.07,2718.0,137.89,138.07,137.84,138.07,2718.0
2024-10-29 14:50:00,138.05,138.05,137.88,137.96,2296.0,138.05,138.05,137.88,137.96,2296.0
2024-10-29 14:55:00,137.94,138.25,137.93,138.25,6066.0,137.94,138.25,137.93,138.25,6066.0
2024-10-29 15:00:00,138.25,138.49,138.25,138.49,3850.0,138.25,138.49,138.25,138.49,3850.0
2024-10-29 15:05:00,138.39,138.49,138.27,138.39,4365.0,138.39,138.49,138.27,138.39,4365.0
2024-10-29 15:10:00,138.41,138.45,138.35,138.36,2300.0,138.41,138.45,138.35,138.36,2300.0
2024-10-29 15:15:00,138.26,138.59,138.23,138.55,20256.0,138.26,138.59,138.23,138.55,20256.0
2024-10-29 15:20:00,138.59,138.69,138.45,138.53,6257.0,138.59,138.69,138.45,138.53,6257.0
2024-10-29 15:25:00,138.45,138.7,138.45,138.55,6500.0,138.45,138.7,138.45,138.55,6500.0
2024-10-29 15:30:00,138.48,138.48,138.26,138.35,3066.0,138.48,138.48,138.26,138.35,3066.0
2024-10-29 15:35:00,138.42,138.62,138.41,138.59,7341.0,138.42,138.62,138.41,138.59,7341.0
2024-10-29 15:40:00,138.6,138.96,138.59,138.96,15001.0,138.6,138.96,138.59,138.96,15001.0
2024-10-29 15:45:00,138.93,139.09,138.88,139.0,11260.0,138.93,139.09,138.88,139.0,11260.0
2024-10-29 15:50:00,138.93,138.96,138.31,138.43,22237.0,138.93,138.96,138.31,138.43,22237.0
2024-10-29 15:55:00,138.36,138.66,138.26,138.47,67436.0,138.36,138.66,138.26,138.47,67436.0
2024-10-30 09:30:00,138.66,138.7,137.36,137.5,17698.0,138.66,138.7,137.36,137.5,17698.0
2024-10-30 09:35:00,137.5,137.67,137.4,137.49,1374.0,137.5,137.67,137.4,137.49,1374.0
2024-10-30 09:40:00,137.36,138.13,136.87,137.68,15244.0,137.36,138.13,136.87,137.68,15244.0
2024-10-30 09:45:00,137.23,138.35,137.22,138.35,3879.0,137.23,138.35,137.22,138.35,3879.0
2024-10-30 09:50:00,138.45,138.71,138.45,138.47,1357.0,138.45,138.71,138.45,138.47,1357.0
2024-10-30 09:55:00,139.0,139.85,138.46,139.49,20906.0,139.0,139.85,138.46,139.49,20906.0
2024-10-30 10:00:00,139.47,139.7,138.71,139.08,11436.0,139.47,139.7,138.71,139.08,11436.0
2024-10-30 10:05:00,138.84,138.84,138.39,138.43,5006.0,138.84,138.84,138.39,138.43,5006.0
2024-10-30 10:10:00,138.32,138.32,137.13,137.73,13449.0,138.32,138.32,137.13,137.73,13449.0
2024-10-30 10:15:00,137.6,137.75,137.31,137.31,7072.0,137.6,137.75,137.31,137.31,7072.0
2024-10-30 10:20:00,137.11,137.47,136.68,136.69,17224.0,137.11,137.47,136.68,136.69,17224.0
2024-10-30 10:25:00,136.66,136.9,136.46,136.71,17407.0,136.66,136.9,136.46,136.71,17407.0
2024-10-30 10:30:00,136.71,137.58,136.7,137.58,8288.0,136.71,137.58,136.7,137.58,8288.0
2024-10-30 10:35:00,137.58,137.89,137.46,137.75,6245.0,137.58,137.89,137.46,137.75,6245.0
2024-10-30 10:40:00,137.88,138.43,137.84,138.43,8593.0,137.88,138.43,137.84,138.43,8593.0
2024-10-30 10:45:00,138.09,138.63,137.94,138.53,7834.0,138.09,138.63,137.94,138.53,7834.0
2024-10-30 10:50:00,138.53,138.56,137.95,138.45,7735.0,138.53,138.56,137.95,138.45,7735.0
2024-10-30 10:55:00,138.65,138.83,138.54,138.66,1243.0,138.65,138.83,138.54,138.66,1243.0
2024-10-30 11:00:00,138.48,138.55,137.9,138.0,7163.0,138.48,138.55,137.9,138.0,7163.0
2024-10-30 11:05:00,137.99,138.11,137.93,138.0,3950.0,137.99,138.11,137.93,138.0,3950.0
2024-10-30 11:10:00,138.13,138.14,137.22,137.22,10604.0,138.13,138.14,137.22,137.22,10604.0
2024-10-30 11:15:00,137.26,137.44,137.04,137.4,5136.0,137.26,137.44,137.04,137.4,5136.0
2024-10-30 11:20:00,137.44,137.46,137.0,137.28,5158.0,137.44,137.46,137.0,137.28,5158.0
2024-10-30 11:25:00,137.2,137.29,136.99,137.16,1400.0,137.2,137.29,136.99,137.16,1400.0
2024-10-30 11:30:00,137.16,137.57,137.16,137.23,2741.0,137.16,137.57,137.16,137.23,2741.0
2024-10-30 11:35:00,137.17,137.46,137.06,137.45,1701.0,137.17,137.46,137.06,137.45,1701.0
2024-10-30 11:40:00,137.48,137.6,137.34,137.52,802.0,137.48,137.6,137.34,137.52,802.0
2024-10-30 11:45:00,137.4,137.44,137.29,137.29,3118.0,137.4,137.44,137.29,137.29,3118.0
2024-10-30 11:50:00,137.26,137.39,137.24,137.34,1140.0,137.26,137.39,137.24,137.34,1140.0
2024-10-30 11:55:00,137.24,137.53,137.03,137.53,3390.0,137.24,137.53,137.03,137.53,3390.0
2024-10-30 12:00:00,137.52,137.75,137.52,137.65,3604.0,137.52,137.75,137.52,137.65,3604.0
2024-10-30 12:05:00,137.73,137.87,137.5,137.54,1865.0,137.73,137.87,137.5,137.54,1865.0
2024-10-30 12:10:00,137.54,137.58,137.35,137.51,2621.0,137.54,137.58,137.35,137.51,2621.0
2024-10-30 12:15:00,137.47,137.47,137.23,137.32,6699.0,137.47,137.47,137.23,137.32,6699.0
2024-10-30 12:20:00,137.39,137.92,137.33,137.76,7443.0,137.39,137.92,137.33,137.76,7443.0
2024-10-30 12:25:00,137.78,137.84,137.66,137.7,1402.0,137.78,137.84,137.66,137.7,1402.0
2024-10-30 12:30:00,137.58,137.58,137.35,137.4,1808.0,137.58,137.58,137.35,137.4,1808.0
2024-10-30 12:35:00,137.41,137.87,137.4,137.84,2022.0,137.41,137.87,137.4,137.84,2022.0
2024-10-30 12:40:00,137.78,137.84,137.64,137.83,4311.0,137.78,137.84,137.64,137.83,4311.0
2024-10-30 12:45:00,137.61,137.62,137.53,137.54,1200.0,137.61,137.62,137.53,137.54,1200.0
2024-10-30 12:50:00,137.62,137.65,137.43,137.53,2574.0,137.62,137.65,137.43,137.53,2574.0
2024-10-30 12:55:00,137.61,137.74,137.53,137.68,4435.0,137.61,137.74,137.53,137.68,4435.0
2024-10-30 13:00:00,137.68,137.95,137.68,137.84,1202.0,137.68,137.95,137.68,137.84,1202.0
2024-10-30 13:05:00,138.04,138.15,137.91,138.08,1645.0,138.04,138.15,137.91,138.08,1645.0
2024-10-30 13:10:00,138.08,138.15,137.8,137.81,3216.0,138.08,138.15,137.8,137.81,3216.0
2024-10-30 13:15:00,137.79,138.04,137.67,137.67,1953.0,137.79,138.04,137.67,137.67,1953.0
2024-10-30 13:20:00,137.69,137.95,137.69,137.79,4439.0,137.69,137.95,137.69,137.79,4439.0
2024-10-30 13:25:00,137.88,137.89,137.42,137.43,1471.0,137.88,137.89,137.42,137.43,1471.0
2024-10-30 13:30:00,137.12,137.37,137.06,137.15,4905.0,137.12,137.37,137.06,137.15,4905.0
2024-10-30 13:35:00,137.07,137.07,136.57,136.75,4003.0,137.07,137.07,136.57,136.75,4003.0
2024-10-30 13:40:00,136.67,136.78,136.59,136.78,1293.0,136.67,136.78,136.59,136.78,1293.0
2024-10-30 13:45:00,136.72,136.78,136.57,136.74,1300.0,136.72,136.78,136.57,136.74,1300.0
2024-10-30 13:50:00,136.83,137.11,136.83,136.83,2932.0,136.83,137.11,136.83,136.83,2932.0
2024-10-30 13:55:00,136.95,136.97,136.86,136.96,1200.0,136.95,136.97,136.86,136.96,1200.0
2024-10-30 14:00:00,136.96,137.22,136.83,137.14,3202.0,136.96,137.22,136.83,137.14,3202.0
2024-10-30 14:05:00,137.14,137.47,136.96,137.46,5099.0,137.14,137.47,136.96,137.46,5099.0
2024-10-30 14:10:00,137.48,137.57,137.4,137.47,15972.0,137.48,137.57,137.4,137.47,15972.0
2024-10-30 14:15:00,137.47,137.48,136.99,136.99,3519.0,137.47,137.48,136.99,136.99,3519.0
2024-10-30 14:20:00,136.99,137.01,136.93,137.01,700.0,136.99,137.01,136.93,137.01,700.0
2024-10-30 14:25:00,136.96,136.96,136.67,136.67,1400.0,136.96,136.96,136.67,136.67,1400.0
2024-10-30 14:30:00,136.68,136.81,136.55,136.67,3889.0,136.68,136.81,136.55,136.67,3889.0
2024-10-30 14:35:00,136.7,136.89,136.65,136.79,2110.0,136.7,136.89,136.65,136.79,2110.0
2024-10-30 14:40:00,136.79,136.8,136.63,136.72,1633.0,136.79,136.8,136.63,136.72,1633.0
2024-10-30 14:45:00,136.73,136.8,136.67,136.75,2930.0,136.73,136.8,136.67,136.75,2930.0
2024-10-30 14:50:00,136.75,136.8,136.63,136.8,2568.0,136.75,136.8,136.63,136.8,2568.0
2024-10-30 14:55:00,136.87,137.09,136.87,137.09,4975.0,136.87,137.09,136.87,137.09,4975.0
2024-10-30 15:00:00,137.06,137.06,136.75,136.92,4285.0,137.06,137.06,136.75,136.92,4285.0
2024-10-30 15:05:00,136.85,137.19,136.85,137.1,7597.0,136.85,137.19,136.85,137.1,7597.0
2024-10-30 15:10:00,137.1,137.1,136.63,136.63,6150.0,137.1,137.1,136.63,136.63,6150.0
2024-10-30 15:15:00,136.63,136.65,136.21,136.54,22699.0,136.63,136.65,136.21,136.54,22699.0
2024-10-30 15:20:00,136.54,136.81,136.47,136.7,10128.0,136.54,136.81,136.47,136.7,10128.0
2024-10-30 15:25:00,136.74,136.97,136.59,136.95,6250.0,136.74,136.97,136.59,136.95,6250.0
2024-10-30 15:30:00,137.03,137.03,136.56,136.62,7051.0,137.03,137.03,136.56,136.62,7051.0
2024-10-30 15:35:00,136.54,136.58,136.27,136.47,7637.0,136.54,136.58,136.27,136.47,7637.0
2024-10-30 15:40:00,136.48,136.61,136.39,136.5,10632.0,136.48,136.61,136.39,136.5,10632.0
2024-10-30 15:45:00,136.46,136.52,136.26,136.42,14705.0,136.46,136.52,136.26,136.42,14705.0
2024-10-30 15:50:00,136.42,136.88,136.41,136.8,21220.0,136.42,136.88,136.41,136.8,21220.0
2024-10-30 15:55:00,136.77,136.77,136.33,136.55,66130.0,136.77,136.77,136.33,136.55,66130.0
2024-10-31 09:30:00,135.0,135.62,134.01,135.27,19425.0,135.0,135.62,134.01,135.27,19425.0
2024-10-31 09:35:00,135.24,135.61,135.03,135.44,11866.0,135.24,135.61,135.03,135.44,11866.0
2024-10-31 09:40:00,135.49,135.54,134.82,135.25,4490.0,135.49,135.54,134.82,135.25,4490.0
2024-10-31 09:45:00,135.01,135.05,134.15,134.16,10253.0,135.01,135.05,134.15,134.16,10253.0
2024-10-31 09:50:00,134.05,134.05,133.31,133.9,11536.0,134.05,134.05,133.31,133.9,11536.0
2024-10-31 09:55:00,134.09,134.5,134.0,134.33,5764.0,134.09,134.5,134.0,134.33,5764.0
2024-10-31 10:00:00,134.34,134.41,133.95,134.22,4542.0,134.34,134.41,133.95,134.22,4542.0
2024-10-31 10:05:00,134.0,135.27,133.72,135.25,8655.0,134.0,135.27,133.72,135.25,8655.0
2024-10-31 10:10:00,135.27,135.27,134.75,134.78,9191.0,135.27,135.27,134.75,134.78,9191.0
2024-10-31 10:15:00,134.75,135.34,134.74,135.2,8065.0,134.75,135.34,134.74,135.2,8065.0
2024-10-31 10:20:00,135.26,135.27,134.62,134.69,8479.0,135.26,135.27,134.62,134.69,8479.0
2024-10-31 10:25:00,134.69,134.7,133.78,133.78,3955.0,134.69,134.7,133.78,133.78,3955.0
2024-10-31 10:30:00,133.82,134.28,133.65,134.19,4386.0,133.82,134.28,133.65,134.19,4386.0
2024-10-31 10:35:00,133.95,133.95,133.71,133.83,1300.0,133.95,133.95,133.71,133.83,1300.0
2024-10-31 10:40:00,133.8,133.8,133.34,133.34,3511.0,133.8,133.8,133.34,133.34,3511.0
2024-10-31 10:45:00,133.45,133.53,133.25,133.43,5842.0,133.45,133.53,133.25,133.43,5842.0
2024-10-31 10:50:00,133.43,133.57,133.3,133.47,4604.0,133.43,133.57,133.3,133.47,4604.0
2024-10-31 10:55:00,133.39,133.45,133.13,133.22,8578.0,133.39,133.45,133.13,133.22,8578.0
2024-10-31 11:00:00,133.03,133.12,131.85,132.05,15263.0,133.03,133.12,131.85,132.05,15263.0
2024-10-31 11:05:00,132.05,132.59,131.91,132.51,26685.0,132.05,132.59,131.91,132.51,26685.0
2024-10-31 11:10:00,132.5,132.6,132.36,132.55,5359.0,132.5,132.6,132.36,132.55,5359.0
2024-10-31 11:15:00,132.47,132.48,132.28,132.3,6638.0,132.47,132.48,132.28,132.3,6638.0
2024-10-31 11:20:00,132.38,132.88,132.26,132.72,23031.0,132.38,132.88,132.26,132.72,23031.0
2024-10-31 11:25:00,132.69,132.73,132.62,132.62,2750.0,132.69,132.73,132.62,132.62,2750.0
2024-10-31 11:30:00,132.7,132.76,132.6,132.69,3286.0,132.7,132.76,132.6,132.69,3286.0
2024-10-31 11:35:00,132.7,132.71,132.63,132.67,2806.0,132.7,132.71,132.63,132.67,2806.0
2024-10-31 11:40:00,132.62,133.06,132.51,133.05,4725.0,132.62,133.06,132.51,133.05,4725.0
2024-10-31 11:45:00,132.91,133.0,132.7,132.7,1893.0,132.91,133.0,132.7,132.7,1893.0
2024-10-31 11:50:00,132.74,132.74,132.51,132.51,1310.0,132.74,132.74,132.51,132.51,1310.0
2024-10-31 11:55:00,132.55,132.7,132.2,132.34,9022.0,132.55,132.7,132.2,132.34,9022.0
2024-10-31 12:00:00,132.21,132.3,131.89,132.04,3378.0,132.21,132.3,131.89,132.04,3378.0
2024-10-31 12:05:00,132.03,132.22,132.03,132.22,3350.0,132.03,132.22,132.03,132.22,3350.0
2024-10-31 12:10:00,132.19,132.32,132.19,132.3,1695.0,132.19,132.32,132.19,132.3,1695.0
2024-10-31 12:15:00,132.2,132.23,132.11,132.17,7728.0,132.2,132.23,132.11,132.17,7728.0
2024-10-31 12:20:00,132.18,132.39,132.1,132.1,7244.0,132.18,132.39,132.1,132.1,7244.0
2024-10-31 12:25:00,132.08,132.09,131.72,132.0,6088.0,132.08,132.09,131.72,132.0,6088.0
2024-10-31 12:30:00,131.89,132.0,131.84,131.84,1237.0,131.89,132.0,131.84,131.84,1237.0
2024-10-31 12:35:00,131.87,131.98,131.81,131.82,3120.0,131.87,131.98,131.81,131.82,3120.0
2024-10-31 12:40:00,131.92,131.92,131.8,131.9,2873.0,131.92,131.92,131.8,131.9,2873.0
2024-10-31 12:45:00,131.9,131.9,131.54,131.62,6466.0,131.9,131.9,131.54,131.62,6466.0
2024-10-31 12:50:00,131.68,131.78,131.63,131.72,3354.0,131.68,131.78,131.63,131.72,3354.0
2024-10-31 12:55:00,131.67,131.83,131.67,131.71,4650.0,131.67,131.83,131.67,131.71,4650.0
2024-10-31 13:00:00,131.71,131.94,131.51,131.6,9297.0,131.71,131.94,131.51,131.6,9297.0
2024-10-31 13:05:00,131.5,132.44,131.5,132.4,6293.0,131.5,132.44,131.5,132.4,6293.0
2024-10-31 13:10:00,132.32,132.32,132.08,132.17,2526.0,132.32,132.32,132.08,132.17,2526.0
2024-10-31 13:15:00,132.23,132.53,132.1,132.42,3160.0,132.23,132.53,132.1,132.42,3160.0
2024-10-31 13:20:00,132.44,132.44,132.25,132.34,4762.0,132.44,132.44,132.25,132.34,4762.0
2024-10-31 13:25:00,132.34,132.43,132.12,132.15,4787.0,132.34,132.43,132.12,132.15,4787.0
2024-10-31 13:30:00,132.01,132.3,131.94,132.22,7436.0,132.01,132.3,131.94,132.22,7436.0
2024-10-31 13:35:00,132.31,132.47,132.24,132.29,3114.0,132.31,132.47,132.24,132.29,3114.0
2024-10-31 13:40:00,132.2,132.33,132.18,132.19,1300.0,132.2,132.33,132.18,132.19,1300.0
2024-10-31 13:45:00,132.1,132.12,131.97,132.12,1700.0,132.1,132.12,131.97,132.12,1700.0
2024-10-31 13:50:00,132.27,132.39,132.11,132.13,3500.0,132.27,132.39,132.11,132.13,3500.0
2024-10-31 13:55:00,132.17,132.2,131.75,131.88,5511.0,132.17,132.2,131.75,131.88,5511.0
2024-10-31 14:00:00,131.91,131.92,131.5,131.52,4512.0,131.91,131.92,131.5,131.52,4512.0
2024-10-31 14:05:00,131.51,131.78,131.41,131.58,13578.0,131.51,131.78,131.41,131.58,13578.0
2024-10-31 14:10:00,131.58,131.8,131.57,131.74,6360.0,131.58,131.8,131.57,131.74,6360.0
2024-10-31 14:15:00,131.76,131.76,131.46,131.53,6040.0,131.76,131.76,131.46,131.53,6040.0
2024-10-31 14:20:00,131.54,131.56,131.19,131.44,19042.0,131.54,131.56,131.19,131.44,19042.0
2024-10-31 14:25:00,131.45,131.67,131.3,131.67,4374.0,131.45,131.67,131.3,131.67,4374.0
2024-10-31 14:30:00,131.74,131.89,131.66,131.8,2864.0,131.74,131.89,131.66,131.8,2864.0
2024-10-31 14:35:00,131.8,132.37,131.79,132.37,2998.0,131.8,132.37,131.79,132.37,2998.0
2024-10-31 14:40:00,132.38,132.39,132.0,132.02,4587.0,132.38,132.39,132.0,132.02,4587.0
2024-10-31 14:45:00,131.97,132.01,131.89,131.97,1869.0,131.97,132.01,131.89,131.97,1869.0
2024-10-31 14:50:00,132.02,132.12,131.89,132.05,4937.0,132.02,132.12,131.89,132.05,4937.0
2024-10-31 14:55:00,132.13,132.65,132.11,132.36,7091.0,132.13,132.65,132.11,132.36,7091.0
2024-10-31 15:00:00,132.35,132.39,132.22,132.23,3062.0,132.35,132.39,132.22,132.23,3062.0
2024-10-31 15:05:00,132.27,132.39,132.27,132.39,800.0,132.27,132.39,132.27,132.39,800.0
2024-10-31 15:10:00,132.37,132.42,132.27,132.33,8379.0,132.37,132.42,132.27,132.33,8379.0
2024-10-31 15:15:00,132.33,132.38,132.23,132.37,1914.0,132.33,132.38,132.23,132.37,1914.0
2024-10-31 15:20:00,132.35,132.65,132.35,132.62,5804.0,132.35,132.65,132.35,132.62,5804.0
2024-10-31 15:25:00,132.62,132.73,132.24,132.33,10486.0,132.62,132.73,132.24,132.33,10486.0
2024-10-31 15:30:00,132.36,132.36,132.09,132.25,4658.0,132.36,132.36,132.09,132.25,4658.0
2024-10-31 15:35:00,132.24,132.27,131.82,131.92,7661.0,132.24,132.27,131.82,131.92,7661.0
2024-10-31 15:40:00,131.82,132.12,131.8,131.98,12345.0,131.82,132.12,131.8,131.98,12345.0
2024-10-31 15:45:00,132.03,132.38,132.03,132.38,8700.0,132.03,132.38,132.03,132.38,8700.0
2024-10-31 15:50:00,132.2,132.33,132.07,132.09,14063.0,132.2,132.33,132.07,132.09,14063.0
2024-10-31 15:55:00,132.1,132.3,131.78,131.78,86835.0,132.1,132.3,131.78,131.78,86835.0
2024-11-01 09:30:00,133.5,133.98,133.0,133.11,19533.0,133.5,133.98,133.0,133.11,19533.0
2024-11-01 09:35:00,132.78,133.54,132.0,132.88,17973.0,132.78,133.54,132.0,132.88,17973.0
2024-11-01 09:40:00,132.89,132.92,132.18,132.56,5124.0,132.89,132.92,132.18,132.56,5124.0
2024-11-01 09:45:00,132.0,133.06,132.0,132.62,6389.0,132.0,133.06,132.0,132.62,6389.0
2024-11-01 09:50:00,132.51,132.75,132.4,132.58,1688.0,132.51,132.75,132.4,132.58,1688.0
2024-11-01 09:55:00,132.78,133.65,132.68,133.65,5634.0,132.78,133.65,132.68,133.65,5634.0
2024-11-01 10:00:00,133.56,133.71,131.91,132.22,11412.0,133.56,133.71,131.91,132.22,11412.0
2024-11-01 10:05:00,132.1,132.47,132.03,132.07,10135.0,132.1,132.47,132.03,132.07,10135.0
2024-11-01 10:10:00,132.14,132.83,132.07,132.54,14984.0,132.14,132.83,132.07,132.54,14984.0
2024-11-01 10:15:00,132.77,133.53,132.77,133.38,11550.0,132.77,133.53,132.77,133.38,11550.0
2024-11-01 10:20:00,133.42,133.64,133.26,133.5,2580.0,133.42,133.64,133.26,133.5,2580.0
2024-11-01 10:25:00,133.55,133.75,133.52,133.75,2136.0,133.55,133.75,133.52,133.75,2136.0
2024-11-01 10:30:00,133.79,133.79,133.4,133.45,4636.0,133.79,133.79,133.4,133.45,4636.0
2024-11-01 10:35:00,133.47,133.98,133.47,133.85,2712.0,133.47,133.98,133.47,133.85,2712.0
2024-11-01 10:40:00,133.89,133.89,133.04,133.35,3662.0,133.89,133.89,133.04,133.35,3662.0
2024-11-01 10:45:00,133.21,133.5,133.16,133.35,1208.0,133.21,133.5,133.16,133.35,1208.0
2024-11-01 10:50:00,133.23,133.25,132.62,132.89,8285.0,133.23,133.25,132.62,132.89,8285.0
2024-11-01 10:55:00,132.7,133.31,132.55,133.31,3551.0,132.7,133.31,132.55,133.31,3551.0
2024-11-01 11:00:00,133.31,133.31,132.88,132.91,5418.0,133.31,133.31,132.88,132.91,5418.0
2024-11-01 11:05:00,132.95,132.96,132.5,132.58,3529.0,132.95,132.96,132.5,132.58,3529.0
2024-11-01 11:10:00,132.6,132.8,132.6,132.71,4865.0,132.6,132.8,132.6,132.71,4865.0
2024-11-01 11:15:00,132.71,132.82,132.17,132.35,13899.0,132.71,132.82,132.17,132.35,13899.0
2024-11-01 11:20:00,132.24,132.55,132.22,132.44,14908.0,132.24,132.55,132.22,132.44,14908.0
2024-11-01 11:25:00,132.45,132.78,132.41,132.69,8129.0,132.45,132.78,132.41,132.69,8129.0
2024-11-01 11:30:00,132.79,133.14,132.69,132.71,13039.0,132.79,133.14,132.69,132.71,13039.0
2024-11-01 11:35:00,132.68,132.68,132.25,132.3,4733.0,132.68,132.68,132.25,132.3,4733.0
2024-11-01 11:40:00,132.23,132.23,131.77,132.22,8812.0,132.23,132.23,131.77,132.22,8812.0
2024-11-01 11:45:00,132.37,132.43,131.99,132.0,2643.0,132.37,132.43,131.99,132.0,2643.0
2024-11-01 11:50:00,131.94,132.02,131.66,131.93,6038.0,131.94,132.02,131.66,131.93,6038.0
2024-11-01 11:55:00,131.83,132.01,131.71,131.94,4020.0,131.83,132.01,131.71,131.94,4020.0
2024-11-01 12:00:00,131.94,132.51,131.94,132.34,7524.0,131.94,132.51,131.94,132.34,7524.0
2024-11-01 12:05:00,132.42,132.66,132.42,132.66,3592.0,132.42,132.66,132.42,132.66,3592.0
2024-11-01 12:10:00,132.62,133.0,132.62,132.98,6705.0,132.62,133.0,132.62,132.98,6705.0
2024-11-01 12:15:00,132.69,132.69,132.39,132.51,4312.0,132.69,132.69,132.39,132.51,4312.0
2024-11-01 12:20:00,132.5,132.52,132.4,132.44,712.0,132.5,132.52,132.4,132.44,712.0
2024-11-01 12:25:00,132.33,132.33,132.0,132.0,4178.0,132.33,132.33,132.0,132.0,4178.0
2024-11-01 12:30:00,131.98,132.28,131.97,132.28,1875.0,131.98,132.28,131.97,132.28,1875.0
2024-11-01 12:35:00,132.25,132.32,132.24,132.25,700.0,132.25,132.32,132.24,132.25,700.0
2024-11-01 12:40:00,132.15,132.23,131.9,131.93,3456.0,132.15,132.23,131.9,131.93,3456.0
2024-11-01 12:45:00,131.84,131.84,131.73,131.73,2400.0,131.84,131.84,131.73,131.73,2400.0
2024-11-01 12:50:00,131.74,131.84,131.65,131.65,2054.0,131.74,131.84,131.65,131.65,2054.0
2024-11-01 12:55:00,131.79,131.79,131.55,131.56,1751.0,131.79,131.79,131.55,131.56,1751.0
2024-11-01 13:00:00,131.7,131.79,131.59,131.79,4036.0,131.7,131.79,131.59,131.79,4036.0
2024-11-01 13:05:00,131.75,131.96,131.73,131.84,4452.0,131.75,131.96,131.73,131.84,4452.0
2024-11-01 13:10:00,131.74,132.41,131.73,132.24,2556.0,131.74,132.41,131.73,132.24,2556.0
2024-11-01 13:15:00,132.1,132.41,132.1,132.37,3471.0,132.1,132.41,132.1,132.37,3471.0
2024-11-01 13:20:00,132.35,132.56,132.25,132.42,4838.0,132.35,132.56,132.25,132.42,4838.0
2024-11-01 13:25:00,132.25,132.25,131.97,132.18,2602.0,132.25,132.25,131.97,132.18,2602.0
2024-11-01 13:30:00,132.17,132.17,131.73,131.78,2163.0,132.17,132.17,131.73,131.78,2163.0
2024-11-01 13:35:00,131.76,131.78,131.52,131.53,4738.0,131.76,131.78,131.52,131.53,4738.0
2024-11-01 13:40:00,131.5,131.58,131.42,131.57,3817.0,131.5,131.58,131.42,131.57,3817.0
2024-11-01 13:45:00,131.56,131.84,131.56,131.74,3773.0,131.56,131.84,131.56,131.74,3773.0
2024-11-01 13:50:00,131.81,131.94,131.8,131.94,1102.0,131.81,131.94,131.8,131.94,1102.0
2024-11-01 13:55:00,131.95,131.96,131.61,131.66,1735.0,131.95,131.96,131.61,131.66,1735.0
2024-11-01 14:00:00,131.61,131.89,131.54,131.75,5616.0,131.61,131.89,131.54,131.75,5616.0
2024-11-01 14:05:00,131.72,131.86,131.49,131.51,5017.0,131.72,131.86,131.49,131.51,5017.0
2024-11-01 14:10:00,131.51,131.75,131.51,131.75,2300.0,131.51,131.75,131.51,131.75,2300.0
2024-11-01 14:15:00,131.64,131.64,131.26,131.27,3531.0,131.64,131.64,131.26,131.27,3531.0
2024-11-01 14:20:00,131.54,131.72,131.3,131.69,5079.0,131.54,131.72,131.3,131.69,5079.0
2024-11-01 14:25:00,131.58,131.9,131.58,131.84,2784.0,131.58,131.9,131.58,131.84,2784.0
2024-11-01 14:30:00,131.72,131.86,131.65,131.78,4958.0,131.72,131.86,131.65,131.78,4958.0
2024-11-01 14:35:00,131.65,131.66,131.52,131.52,2202.0,131.65,131.66,131.52,131.52,2202.0
2024-11-01 14:40:00,131.5,131.5,131.3,131.32,2240.0,131.5,131.5,131.3,131.32,2240.0
2024-11-01 14:45:00,131.38,131.47,131.27,131.4,5044.0,131.38,131.47,131.27,131.4,5044.0
2024-11-01 14:50:00,131.34,131.51,131.34,131.45,2839.0,131.34,131.51,131.34,131.45,2839.0
2024-11-01 14:55:00,131.46,131.55,131.41,131.53,1900.0,131.46,131.55,131.41,131.53,1900.0
2024-11-01 15:00:00,131.53,131.54,131.28,131.33,4772.0,131.53,131.54,131.28,131.33,4772.0
2024-11-01 15:05:00,131.33,131.73,131.32,131.61,3753.0,131.33,131.73,131.32,131.61,3753.0
2024-11-01 15:10:00,131.52,131.7,131.52,131.7,1506.0,131.52,131.7,131.52,131.7,1506.0
2024-11-01 15:15:00,131.65,131.65,131.46,131.6,4103.0,131.65,131.65,131.46,131.6,4103.0
2024-11-01 15:20:00,131.52,131.52,131.26,131.36,4130.0,131.52,131.52,131.26,131.36,4130.0
2024-11-01 15:25:00,131.36,131.5,131.27,131.33,4800.0,131.36,131.5,131.27,131.33,4800.0
2024-11-01 15:30:00,131.26,131.27,131.09,131.11,5899.0,131.26,131.27,131.09,131.11,5899.0
2024-11-01 15:35:00,131.11,131.26,131.1,131.19,3813.0,131.11,131.26,131.1,131.19,3813.0
2024-11-01 15:40:00,131.19,131.4,131.18,131.31,6271.0,131.19,131.4,131.18,131.31,6271.0
2024-11-01 15:45:00,131.24,131.32,131.12,131.21,11379.0,131.24,131.32,131.12,131.21,11379.0
2024-11-01 15:50:00,131.17,131.74,131.13,131.58,29312.0,131.17,131.74,131.13,131.58,29312.0
2024-11-01 15:55:00,131.59,131.62,131.19,131.28,57122.0,131.59,131.62,131.19,131.28,57122.0
2024-11-04 09:30:00,133.7,134.92,132.8,133.66,48137.0,133.7,134.92,132.8,133.66,48137.0
2024-11-04 09:35:00,133.56,135.4,133.14,135.12,53921.0,133.56,135.4,133.14,135.12,53921.0
2024-11-04 09:40:00,135.18,135.8,134.36,134.77,19905.0,135.18,135.8,134.36,134.77,19905.0
2024-11-04 09:45:00,134.79,136.51,134.64,136.24,58789.0,134.79,136.51,134.64,136.24,58789.0
2024-11-04 09:50:00,136.15,136.36,135.3,135.93,13134.0,136.15,136.36,135.3,135.93,13134.0
2024-11-04 09:55:00,135.96,136.9,135.53,136.23,19021.0,135.96,136.9,135.53,136.23,19021.0
2024-11-04 10:00:00,136.48,137.64,136.25,137.14,38378.0,136.48,137.64,136.25,137.14,38378.0
2024-11-04 10:05:00,137.17,137.36,136.3,137.31,32254.0,137.17,137.36,136.3,137.31,32254.0
2024-11-04 10:10:00,137.31,137.67,137.1,137.65,11821.0,137.31,137.67,137.1,137.65,11821.0
2024-11-04 10:15:00,137.68,137.68,137.0,137.41,25814.0,137.68,137.68,137.0,137.41,25814.0
2024-11-04 10:20:00,137.42,139.3,137.32,138.88,29570.0,137.42,139.3,137.32,138.88,29570.0
2024-11-04 10:25:00,138.89,139.15,138.68,138.69,19093.0,138.89,139.15,138.68,138.69,19093.0
2024-11-04 10:30:00,138.78,138.85,138.19,138.78,11500.0,138.78,138.85,138.19,138.78,11500.0
2024-11-04 10:35:00,138.67,139.02,138.22,138.43,6387.0,138.67,139.02,138.22,138.43,6387.0
2024-11-04 10:40:00,138.41,138.53,138.31,138.53,2629.0,138.41,138.53,138.31,138.53,2629.0
2024-11-04 10:45:00,138.64,138.88,138.34,138.35,17035.0,138.64,138.88,138.34,138.35,17035.0
2024-11-04 10:50:00,138.34,138.49,138.16,138.49,8450.0,138.34,138.49,138.16,138.49,8450.0
2024-11-04 10:55:00,138.33,138.4,137.96,138.22,19746.0,138.33,138.4,137.96,138.22,19746.0
2024-11-04 11:00:00,138.3,138.41,138.15,138.25,5517.0,138.3,138.41,138.15,138.25,5517.0
2024-11-04 11:05:00,138.18,138.31,137.88,138.06,8163.0,138.18,138.31,137.88,138.06,8163.0
2024-11-04 11:10:00,138.04,138.25,138.04,138.08,4720.0,138.04,138.25,138.04,138.08,4720.0
2024-11-04 11:15:00,138.02,138.14,137.81,138.03,9994.0,138.02,138.14,137.81,138.03,9994.0
2024-11-04 11:20:00,137.88,137.95,137.72,137.82,5104.0,137.88,137.95,137.72,137.82,5104.0
2024-11-04 11:25:00,137.87,138.08,137.7,137.88,10040.0,137.87,138.08,137.7,137.88,10040.0
2024-11-04 11:30:00,137.9,137.9,137.1,137.51,14285.0,137.9,137.9,137.1,137.51,14285.0
2024-11-04 11:35:00,137.24,137.35,136.67,136.9,11708.0,137.24,137.35,136.67,136.9,11708.0
2024-11-04 11:40:00,136.91,137.42,136.9,137.27,11759.0,136.91,137.42,136.9,137.27,11759.0
2024-11-04 11:45:00,137.28,137.43,137.01,137.01,5618.0,137.28,137.43,137.01,137.01,5618.0
2024-11-04 11:50:00,137.0,137.49,137.0,137.35,6290.0,137.0,137.49,137.0,137.35,6290.0
2024-11-04 11:55:00,137.54,137.73,137.49,137.67,5868.0,137.54,137.73,137.49,137.67,5868.0
2024-11-04 12:00:00,137.73,137.81,137.27,137.27,9444.0,137.73,137.81,137.27,137.27,9444.0
2024-11-04 12:05:00,137.28,137.36,137.07,137.09,6985.0,137.28,137.36,137.07,137.09,6985.0
2024-11-04 12:10:00,137.1,137.5,136.95,137.49,12043.0,137.1,137.5,136.95,137.49,12043.0
2024-11-04 12:15:00,137.49,137.83,137.44,137.69,6394.0,137.49,137.83,137.44,137.69,6394.0
2024-11-04 12:20:00,137.84,138.22,137.79,138.21,7363.0,137.84,138.22,137.79,138.21,7363.0
2024-11-04 12:25:00,138.14,138.71,138.14,138.62,10337.0,138.14,138.71,138.14,138.62,10337.0
2024-11-04 12:30:00,138.62,138.62,138.32,138.32,3061.0,138.62,138.62,138.32,138.32,3061.0
2024-11-04 12:35:00,138.26,138.52,138.25,138.52,3707.0,138.26,138.52,138.25,138.52,3707.0
2024-11-04 12:40:00,138.44,138.49,138.21,138.31,3288.0,138.44,138.49,138.21,138.31,3288.0
2024-11-04 12:45:00,138.31,138.46,138.26,138.46,4619.0,138.31,138.46,138.26,138.46,4619.0
2024-11-04 12:50:00,138.46,138.62,138.36,138.48,5683.0,138.46,138.62,138.36,138.48,5683.0
2024-11-04 12:55:00,138.44,138.47,138.17,138.17,4005.0,138.44,138.47,138.17,138.17,4005.0
2024-11-04 13:00:00,138.11,138.29,138.1,138.16,1933.0,138.11,138.29,138.1,138.16,1933.0
2024-11-04 13:05:00,138.23,138.35,137.75,137.77,8140.0,138.23,138.35,137.75,137.77,8140.0
2024-11-04 13:10:00,137.74,138.41,137.74,138.06,3249.0,137.74,138.41,137.74,138.06,3249.0
2024-11-04 13:15:00,138.19,138.2,137.75,137.75,2377.0,138.19,138.2,137.75,137.75,2377.0
2024-11-04 13:20:00,137.91,137.95,137.76,137.9,3581.0,137.91,137.95,137.76,137.9,3581.0
2024-11-04 13:25:00,137.88,137.98,137.0,137.57,21962.0,137.88,137.98,137.0,137.57,21962.0
2024-11-04 13:30:00,137.57,137.94,137.57,137.74,14691.0,137.57,137.94,137.57,137.74,14691.0
2024-11-04 13:35:00,137.84,138.37,137.84,138.28,9072.0,137.84,138.37,137.84,138.28,9072.0
2024-11-04 13:40:00,138.28,138.33,138.1,138.15,3064.0,138.28,138.33,138.1,138.15,3064.0
2024-11-04 13:45:00,138.15,138.28,138.1,138.28,5026.0,138.15,138.28,138.1,138.28,5026.0
2024-11-04 13:50:00,138.19,138.3,138.1,138.27,1691.0,138.19,138.3,138.1,138.27,1691.0
2024-11-04 13:55:00,138.06,138.13,137.8,137.91,7009.0,138.06,138.13,137.8,137.91,7009.0
2024-11-04 14:00:00,137.76,137.91,137.57,137.57,6416.0,137.76,137.91,137.57,137.57,6416.0
2024-11-04 14:05:00,137.65,137.88,137.47,137.78,4996.0,137.65,137.88,137.47,137.78,4996.0
2024-11-04 14:10:00,137.87,138.01,137.8,137.96,4906.0,137.87,138.01,137.8,137.96,4906.0
2024-11-04 14:15:00,137.88,138.2,137.88,138.09,6384.0,137.88,138.2,137.88,138.09,6384.0
2024-11-04 14:20:00,138.07,138.07,137.97,138.05,2284.0,138.07,138.07,137.97,138.05,2284.0
2024-11-04 14:25:00,138.05,138.09,137.76,137.83,7386.0,138.05,138.09,137.76,137.83,7386.0
2024-11-04 14:30:00,137.76,137.78,137.41,137.68,5121.0,137.76,137.78,137.41,137.68,5121.0
2024-11-04 14:35:00,137.75,137.84,137.53,137.75,8718.0,137.75,137.84,137.53,137.75,8718.0
2024-11-04 14:40:00,137.84,137.84,137.02,137.15,11371.0,137.84,137.84,137.02,137.15,11371.0
2024-11-04 14:45:00,137.27,137.27,137.0,137.05,2447.0,137.27,137.27,137.0,137.05,2447.0
2024-11-04 14:50:00,137.05,137.22,137.05,137.09,5173.0,137.05,137.22,137.05,137.09,5173.0
2024-11-04 14:55:00,137.03,137.03,136.61,136.71,18464.0,137.03,137.03,136.61,136.71,18464.0
2024-11-04 15:00:00,136.68,136.81,136.56,136.74,6299.0,136.68,136.81,136.56,136.74,6299.0
2024-11-04 15:05:00,136.74,136.79,136.71,136.74,4118.0,136.74,136.79,136.71,136.74,4118.0
2024-11-04 15:10:00,136.63,137.17,136.63,137.1,6495.0,136.63,137.17,136.63,137.1,6495.0
2024-11-04 15:15:00,137.14,137.31,137.06,137.27,11876.0,137.14,137.31,137.06,137.27,11876.0
2024-11-04 15:20:00,137.25,137.34,137.04,137.22,11890.0,137.25,137.34,137.04,137.22,11890.0
2024-11-04 15:25:00,137.3,137.49,137.3,137.4,5968.0,137.3,137.49,137.3,137.4,5968.0
2024-11-04 15:30:00,137.32,137.35,137.11,137.24,7612.0,137.32,137.35,137.11,137.24,7612.0
2024-11-04 15:35:00,137.18,137.24,137.01,137.15,10800.0,137.18,137.24,137.01,137.15,10800.0
2024-11-04 15:40:00,137.11,137.87,137.11,137.83,16301.0,137.11,137.87,137.11,137.83,16301.0
2024-11-04 15:45:00,137.86,137.96,137.66,137.72,21412.0,137.86,137.96,137.66,137.72,21412.0
2024-11-04 15:50:00,137.77,137.8,137.27,137.28,32051.0,137.77,137.8,137.27,137.28,32051.0
2024-11-04 15:55:00,137.27,137.99,137.25,137.99,144606.0,137.27,137.99,137.25,137.99,144606.0
2024-11-05 09:30:00,138.1,138.42,135.75,136.0,27832.0,138.1,138.42,135.75,136.0,27832.0
2024-11-05 09:35:00,136.23,136.55,135.02,135.43,9691.0,136.23,136.55,135.02,135.43,9691.0
2024-11-05 09:40:00,135.8,136.52,135.3,135.81,13498.0,135.8,136.52,135.3,135.81,13498.0
2024-11-05 09:45:00,135.94,137.39,135.92,137.39,8023.0,135.94,137.39,135.92,137.39,8023.0
2024-11-05 09:50:00,137.1,137.21,136.32,136.44,4173.0,137.1,137.21,136.32,136.44,4173.0
2024-11-05 09:55:00,136.32,136.45,135.99,136.27,5205.0,136.32,136.45,135.99,136.27,5205.0
2024-11-05 10:00:00,136.36,137.22,136.34,137.16,3251.0,136.36,137.22,136.34,137.16,3251.0
2024-11-05 10:05:00,136.94,137.25,136.5,136.5,7225.0,136.94,137.25,136.5,136.5,7225.0
2024-11-05 10:10:00,136.44,136.44,135.84,135.97,7420.0,136.44,136.44,135.84,135.97,7420.0
2024-11-05 10:15:00,135.9,136.0,134.78,134.85,18327.0,135.9,136.0,134.78,134.85,18327.0
2024-11-05 10:20:00,135.08,135.65,134.57,135.33,9334.0,135.08,135.65,134.57,135.33,9334.0
2024-11-05 10:25:00,135.35,136.01,135.35,135.42,3416.0,135.35,136.01,135.35,135.42,3416.0
2024-11-05 10:30:00,135.22,135.72,135.21,135.72,4607.0,135.22,135.72,135.21,135.72,4607.0
2024-11-05 10:35:00,135.66,135.83,135.22,135.51,9160.0,135.66,135.83,135.22,135.51,9160.0
2024-11-05 10:40:00,135.54,136.01,135.36,136.01,7673.0,135.54,136.01,135.36,136.01,7673.0
2024-11-05 10:45:00,135.8,135.98,135.22,135.42,3324.0,135.8,135.98,135.22,135.42,3324.0
2024-11-05 10:50:00,135.43,135.44,135.01,135.03,5056.0,135.43,135.44,135.01,135.03,5056.0
2024-11-05 10:55:00,135.0,135.03,134.88,134.96,6451.0,135.0,135.03,134.88,134.96,6451.0
2024-11-05 11:00:00,134.87,135.08,134.37,134.86,14424.0,134.87,135.08,134.37,134.86,14424.0
2024-11-05 11:05:00,134.85,135.66,134.82,135.64,5574.0,134.85,135.66,134.82,135.64,5574.0
2024-11-05 11:10:00,135.51,135.79,135.28,135.45,9491.0,135.51,135.79,135.28,135.45,9491.0
2024-11-05 11:15:00,135.44,135.46,135.44,135.46,300.0,135.44,135.46,135.44,135.46,300.0
2024-11-05 11:20:00,135.41,135.91,135.35,135.88,5332.0,135.41,135.91,135.35,135.88,5332.0
2024-11-05 11:25:00,135.76,135.76,135.21,135.22,3632.0,135.76,135.76,135.21,135.22,3632.0
2024-11-05 11:30:00,135.21,135.75,135.2,135.62,7356.0,135.21,135.75,135.2,135.62,7356.0
2024-11-05 11:35:00,135.7,136.0,135.68,135.99,3241.0,135.7,136.0,135.68,135.99,3241.0
2024-11-05 11:40:00,136.1,136.15,135.5,135.86,9099.0,136.1,136.15,135.5,135.86,9099.0
2024-11-05 11:45:00,135.9,136.17,135.85,135.93,1455.0,135.9,136.17,135.85,135.93,1455.0
2024-11-05 11:50:00,135.9,136.25,135.9,136.14,4423.0,135.9,136.25,135.9,136.14,4423.0
2024-11-05 11:55:00,136.1,136.12,135.94,135.94,2352.0,136.1,136.12,135.94,135.94,2352.0
2024-11-05 12:00:00,135.94,136.38,135.77,136.28,6629.0,135.94,136.38,135.77,136.28,6629.0
2024-11-05 12:05:00,136.13,136.25,136.13,136.19,1000.0,136.13,136.25,136.13,136.19,1000.0
2024-11-05 12:10:00,136.17,136.17,135.78,135.94,4822.0,136.17,136.17,135.78,135.94,4822.0
2024-11-05 12:15:00,135.94,136.2,135.8,136.19,3447.0,135.94,136.2,135.8,136.19,3447.0
2024-11-05 12:20:00,136.18,136.18,135.91,136.08,2243.0,136.18,136.18,135.91,136.08,2243.0
2024-11-05 12:25:00,136.15,136.48,135.99,135.99,6060.0,136.15,136.48,135.99,135.99,6060.0
2024-11-05 12:30:00,136.11,136.17,136.07,136.15,1850.0,136.11,136.17,136.07,136.15,1850.0
2024-11-05 12:35:00,136.12,136.3,136.01,136.21,2826.0,136.12,136.3,136.01,136.21,2826.0
2024-11-05 12:40:00,136.25,136.28,135.95,136.07,7331.0,136.25,136.28,135.95,136.07,7331.0
2024-11-05 12:45:00,136.07,136.21,136.06,136.11,2980.0,136.07,136.21,136.06,136.11,2980.0
2024-11-05 12:50:00,136.24,136.47,136.14,136.43,2835.0,136.24,136.47,136.14,136.43,2835.0
2024-11-05 12:55:00,136.47,136.54,136.2,136.21,9542.0,136.47,136.54,136.2,136.21,9542.0
2024-11-05 13:00:00,136.3,136.5,136.23,136.5,3322.0,136.3,136.5,136.23,136.5,3322.0
2024-11-05 13:05:00,136.46,136.46,136.27,136.27,1300.0,136.46,136.46,136.27,136.27,1300.0
2024-11-05 13:10:00,136.23,136.23,136.12,136.18,2630.0,136.23,136.23,136.12,136.18,2630.0
2024-11-05 13:15:00,136.23,136.47,136.23,136.23,4375.0,136.23,136.47,136.23,136.23,4375.0
2024-11-05 13:20:00,136.23,136.23,135.98,136.05,3056.0,136.23,136.23,135.98,136.05,3056.0
2024-11-05 13:25:00,136.05,136.27,136.01,136.24,2984.0,136.05,136.27,136.01,136.24,2984.0
2024-11-05 13:30:00,136.33,136.76,136.33,136.62,4743.0,136.33,136.76,136.33,136.62,4743.0
2024-11-05 13:35:00,136.51,136.71,136.33,136.49,3933.0,136.51,136.71,136.33,136.49,3933.0
2024-11-05 13:40:00,136.44,136.54,136.16,136.18,8555.0,136.44,136.54,136.16,136.18,8555.0
2024-11-05 13:45:00,136.21,136.33,136.1,136.26,2987.0,136.21,136.33,136.1,136.26,2987.0
2024-11-05 13:50:00,136.18,136.77,136.14,136.77,4104.0,136.18,136.77,136.14,136.77,4104.0
2024-11-05 13:55:00,136.67,136.83,136.62,136.62,5730.0,136.67,136.83,136.62,136.62,5730.0
2024-11-05 14:00:00,136.68,136.99,136.59,136.96,11679.0,136.68,136.99,136.59,136.96,11679.0
2024-11-05 14:05:00,136.89,136.89,136.69,136.77,1400.0,136.89,136.89,136.69,136.77,1400.0
2024-11-05 14:10:00,136.79,136.91,136.75,136.81,4459.0,136.79,136.91,136.75,136.81,4459.0
2024-11-05 14:15:00,136.87,137.12,136.81,137.1,4261.0,136.87,137.12,136.81,137.1,4261.0
2024-11-05 14:20:00,137.08,137.18,136.99,137.12,2440.0,137.08,137.18,136.99,137.12,2440.0
2024-11-05 14:25:00,137.19,137.4,137.18,137.33,2948.0,137.19,137.4,137.18,137.33,2948.0
2024-11-05 14:30:00,137.34,137.56,137.26,137.49,11586.0,137.34,137.56,137.26,137.49,11586.0
2024-11-05 14:35:00,137.42,137.52,136.91,137.08,11197.0,137.42,137.52,136.91,137.08,11197.0
2024-11-05 14:40:00,137.12,137.36,137.06,137.36,2098.0,137.12,137.36,137.06,137.36,2098.0
2024-11-05 14:45:00,137.38,137.38,137.13,137.13,1962.0,137.38,137.38,137.13,137.13,1962.0
2024-11-05 14:50:00,137.06,137.06,136.8,136.8,6150.0,137.06,137.06,136.8,136.8,6150.0
2024-11-05 14:55:00,136.77,136.79,136.51,136.51,4832.0,136.77,136.79,136.51,136.51,4832.0
2024-11-05 15:00:00,136.41,136.52,136.26,136.51,8623.0,136.41,136.52,136.26,136.51,8623.0
2024-11-05 15:05:00,136.52,136.97,136.52,136.97,3607.0,136.52,136.97,136.52,136.97,3607.0
2024-11-05 15:10:00,136.97,137.0,136.68,136.99,3264.0,136.97,137.0,136.68,136.99,3264.0
2024-11-05 15:15:00,137.02,137.32,137.02,137.3,1759.0,137.02,137.32,137.02,137.3,1759.0
2024-11-05 15:20:00,137.35,137.43,137.29,137.33,4274.0,137.35,137.43,137.29,137.33,4274.0
2024-11-05 15:25:00,137.33,137.59,137.19,137.33,16368.0,137.33,137.59,137.19,137.33,16368.0
2024-11-05 15:30:00,137.31,137.37,136.99,137.16,17672.0,137.31,137.37,136.99,137.16,17672.0
2024-11-05 15:35:00,137.13,137.41,137.09,137.31,10330.0,137.13,137.41,137.09,137.31,10330.0
2024-11-05 15:40:00,137.27,137.27,137.07,137.1,8879.0,137.27,137.27,137.07,137.1,8879.0
2024-11-05 15:45:00,137.09,137.4,137.09,137.17,7041.0,137.09,137.4,137.09,137.17,7041.0
2024-11-05 15:50:00,137.15,137.31,137.13,137.14,15995.0,137.15,137.31,137.13,137.14,15995.0
2024-11-05 15:55:00,137.22,137.5,137.0,137.5,97802.0,137.22,137.5,137.0,137.5,97802.0
2024-11-06 09:30:00,144.97,145.74,143.25,144.2,7339.0,144.97,145.74,143.25,144.2,7339.0
2024-11-06 09:35:00,144.19,144.19,140.59,141.29,75528.0,144.19,144.19,140.59,141.29,75528.0
2024-11-06 09:40:00,141.2,141.42,140.42,140.42,25090.0,141.2,141.42,140.42,140.42,25090.0
2024-11-06 09:45:00,140.33,140.66,137.45,137.55,36050.0,140.33,140.66,137.45,137.55,36050.0
2024-11-06 09:50:00,137.56,138.06,135.84,136.52,38781.0,137.56,138.06,135.84,136.52,38781.0
2024-11-06 09:55:00,136.61,136.75,135.7,136.26,30244.0,136.61,136.75,135.7,136.26,30244.0
2024-11-06 10:00:00,136.5,137.58,136.5,137.19,22946.0,136.5,137.58,136.5,137.19,22946.0
2024-11-06 10:05:00,137.4,137.8,136.56,137.24,13832.0,137.4,137.8,136.56,137.24,13832.0
2024-11-06 10:10:00,137.26,137.94,136.81,137.83,11936.0,137.26,137.94,136.81,137.83,11936.0
2024-11-06 10:15:00,137.74,138.21,137.0,137.37,11999.0,137.74,138.21,137.0,137.37,11999.0
2024-11-06 10:20:00,137.42,137.94,137.35,137.69,8500.0,137.42,137.94,137.35,137.69,8500.0
2024-11-06 10:25:00,137.72,138.23,137.51,137.58,10926.0,137.72,138.23,137.51,137.58,10926.0
2024-11-06 10:30:00,137.92,137.92,137.0,137.42,4771.0,137.92,137.92,137.0,137.42,4771.0
2024-11-06 10:35:00,137.19,137.41,136.29,136.35,7862.0,137.19,137.41,136.29,136.35,7862.0
2024-11-06 10:40:00,136.39,136.76,136.19,136.19,7927.0,136.39,136.76,136.19,136.19,7927.0
2024-11-06 10:45:00,136.24,136.64,136.21,136.59,7017.0,136.24,136.64,136.21,136.59,7017.0
2024-11-06 10:50:00,136.35,136.5,136.03,136.31,3233.0,136.35,136.5,136.03,136.31,3233.0
2024-11-06 10:55:00,136.37,136.53,136.12,136.31,12396.0,136.37,136.53,136.12,136.31,12396.0
2024-11-06 11:00:00,136.31,136.52,136.13,136.44,4505.0,136.31,136.52,136.13,136.44,4505.0
2024-11-06 11:05:00,136.18,136.54,136.15,136.33,6009.0,136.18,136.54,136.15,136.33,6009.0
2024-11-06 11:10:00,136.43,136.98,136.35,136.84,6028.0,136.43,136.98,136.35,136.84,6028.0
2024-11-06 11:15:00,136.9,137.34,136.58,136.74,8362.0,136.9,137.34,136.58,136.74,8362.0
2024-11-06 11:20:00,136.61,136.67,136.23,136.23,9710.0,136.61,136.67,136.23,136.23,9710.0
2024-11-06 11:25:00,136.23,136.51,136.05,136.19,5385.0,136.23,136.51,136.05,136.19,5385.0
2024-11-06 11:30:00,136.0,136.02,135.33,135.34,21312.0,136.0,136.02,135.33,135.34,21312.0
2024-11-06 11:35:00,135.37,135.73,135.34,135.45,4852.0,135.37,135.73,135.34,135.45,4852.0
2024-11-06 11:40:00,135.4,135.51,134.46,134.53,16103.0,135.4,135.51,134.46,134.53,16103.0
2024-11-06 11:45:00,134.64,135.24,134.03,135.24,17413.0,134.64,135.24,134.03,135.24,17413.0
2024-11-06 11:50:00,135.0,135.16,134.81,135.01,8982.0,135.0,135.16,134.81,135.01,8982.0
2024-11-06 11:55:00,134.91,135.3,134.88,135.08,7555.0,134.91,135.3,134.88,135.08,7555.0
2024-11-06 12:00:00,135.31,135.43,134.9,135.42,10429.0,135.31,135.43,134.9,135.42,10429.0
2024-11-06 12:05:00,135.29,135.56,135.25,135.49,6503.0,135.29,135.56,135.25,135.49,6503.0
2024-11-06 12:10:00,135.41,135.77,135.41,135.55,4100.0,135.41,135.77,135.41,135.55,4100.0
2024-11-06 12:15:00,135.56,135.58,135.31,135.35,8203.0,135.56,135.58,135.31,135.35,8203.0
2024-11-06 12:20:00,135.33,135.48,135.24,135.37,5411.0,135.33,135.48,135.24,135.37,5411.0
2024-11-06 12:25:00,135.36,135.45,134.87,134.88,6753.0,135.36,135.45,134.87,134.88,6753.0
2024-11-06 12:30:00,134.79,134.97,134.64,134.92,4326.0,134.79,134.97,134.64,134.92,4326.0
2024-11-06 12:35:00,134.93,135.15,134.92,135.04,3590.0,134.93,135.15,134.92,135.04,3590.0
2024-11-06 12:40:00,135.12,135.68,135.07,135.54,7898.0,135.12,135.68,135.07,135.54,7898.0
2024-11-06 12:45:00,135.54,135.7,135.37,135.68,4148.0,135.54,135.7,135.37,135.68,4148.0
2024-11-06 12:50:00,135.57,135.64,135.31,135.31,2502.0,135.57,135.64,135.31,135.31,2502.0
2024-11-06 12:55:00,135.3,135.31,135.16,135.16,2627.0,135.3,135.31,135.16,135.16,2627.0
2024-11-06 13:00:00,135.22,135.45,135.0,135.43,3997.0,135.22,135.45,135.0,135.43,3997.0
2024-11-06 13:05:00,135.52,135.69,135.32,135.61,7788.0,135.52,135.69,135.32,135.61,7788.0
2024-11-06 13:10:00,135.68,135.86,135.67,135.78,1600.0,135.68,135.86,135.67,135.78,1600.0
2024-11-06 13:15:00,135.93,136.07,135.89,136.02,5858.0,135.93,136.07,135.89,136.02,5858.0
2024-11-06 13:20:00,136.0,136.0,135.42,135.45,5616.0,136.0,136.0,135.42,135.45,5616.0
2024-11-06 13:25:00,135.56,135.91,135.55,135.87,2845.0,135.56,135.91,135.55,135.87,2845.0
2024-11-06 13:30:00,135.78,135.78,135.4,135.51,7811.0,135.78,135.78,135.4,135.51,7811.0
2024-11-06 13:35:00,135.4,135.41,134.79,135.27,5239.0,135.4,135.41,134.79,135.27,5239.0
2024-11-06 13:40:00,135.34,135.68,135.25,135.58,2438.0,135.34,135.68,135.25,135.58,2438.0
2024-11-06 13:45:00,135.63,135.7,135.48,135.65,1652.0,135.63,135.7,135.48,135.65,1652.0
2024-11-06 13:50:00,135.64,135.82,135.58,135.82,3503.0,135.64,135.82,135.58,135.82,3503.0
2024-11-06 13:55:00,135.74,135.74,135.54,135.54,2212.0,135.74,135.74,135.54,135.54,2212.0
2024-11-06 14:00:00,135.61,135.83,135.43,135.54,3189.0,135.61,135.83,135.43,135.54,3189.0
2024-11-06 14:05:00,135.56,135.57,135.2,135.2,5341.0,135.56,135.57,135.2,135.2,5341.0
2024-11-06 14:10:00,135.13,135.15,134.7,134.88,7286.0,135.13,135.15,134.7,134.88,7286.0
2024-11-06 14:15:00,134.93,134.96,134.72,134.94,7470.0,134.93,134.96,134.72,134.94,7470.0
2024-11-06 14:20:00,134.91,135.24,134.91,135.2,4996.0,134.91,135.24,134.91,135.2,4996.0
2024-11-06 14:25:00,135.17,135.42,135.06,135.12,13826.0,135.17,135.42,135.06,135.12,13826.0
2024-11-06 14:30:00,135.05,135.23,134.69,134.69,6715.0,135.05,135.23,134.69,134.69,6715.0
2024-11-06 14:35:00,134.78,135.22,134.66,134.97,10414.0,134.78,135.22,134.66,134.97,10414.0
2024-11-06 14:40:00,135.0,135.0,134.57,134.57,4348.0,135.0,135.0,134.57,134.57,4348.0
2024-11-06 14:45:00,134.51,134.59,134.37,134.47,7468.0,134.51,134.59,134.37,134.47,7468.0
2024-11-06 14:50:00,134.42,135.06,134.42,135.02,7388.0,134.42,135.06,134.42,135.02,7388.0
2024-11-06 14:55:00,135.19,135.33,134.95,135.0,6928.0,135.19,135.33,134.95,135.0,6928.0
2024-11-06 15:00:00,135.08,135.42,134.83,134.83,7981.0,135.08,135.42,134.83,134.83,7981.0
2024-11-06 15:05:00,134.78,134.97,134.73,134.96,3883.0,134.78,134.97,134.73,134.96,3883.0
2024-11-06 15:10:00,134.96,135.36,134.88,135.25,7003.0,134.96,135.36,134.88,135.25,7003.0
2024-11-06 15:15:00,135.28,135.56,135.06,135.23,11271.0,135.28,135.56,135.06,135.23,11271.0
2024-11-06 15:20:00,135.07,135.25,134.86,134.95,2414.0,135.07,135.25,134.86,134.95,2414.0
2024-11-06 15:25:00,134.95,135.3,134.86,135.3,5998.0,134.95,135.3,134.86,135.3,5998.0
2024-11-06 15:30:00,135.31,135.69,135.31,135.62,7883.0,135.31,135.69,135.31,135.62,7883.0
2024-11-06 15:35:00,135.51,135.58,135.16,135.27,9108.0,135.51,135.58,135.16,135.27,9108.0
2024-11-06 15:40:00,135.25,135.45,135.03,135.4,10491.0,135.25,135.45,135.03,135.4,10491.0
2024-11-06 15:45:00,135.4,135.49,135.25,135.43,9773.0,135.4,135.49,135.25,135.43,9773.0
2024-11-06 15:50:00,135.34,135.34,134.82,135.09,41061.0,135.34,135.34,134.82,135.09,41061.0
2024-11-06 15:55:00,135.14,135.73,135.09,135.38,129615.0,135.14,135.73,135.09,135.38,129615.0
2024-11-07 09:30:00,136.53,137.0,135.95,136.72,16807.0,136.53,137.0,135.95,136.72,16807.0
2024-11-07 09:35:00,136.74,138.29,136.74,138.29,35539.0,136.74,138.29,136.74,138.29,35539.0
2024-11-07 09:40:00,138.42,138.91,138.2,138.56,14453.0,138.42,138.91,138.2,138.56,14453.0
2024-11-07 09:45:00,138.56,139.22,138.36,139.09,13492.0,138.56,139.22,138.36,139.09,13492.0
2024-11-07 09:50:00,139.0,140.48,138.77,140.4,38858.0,139.0,140.48,138.77,140.4,38858.0
2024-11-07 09:55:00,140.16,140.76,139.82,140.1,20147.0,140.16,140.76,139.82,140.1,20147.0
2024-11-07 10:00:00,140.12,140.95,140.07,140.87,10696.0,140.12,140.95,140.07,140.87,10696.0
2024-11-07 10:05:00,140.53,141.37,140.53,141.16,11714.0,140.53,141.37,140.53,141.16,11714.0
2024-11-07 10:10:00,141.26,142.57,141.13,142.42,21929.0,141.26,142.57,141.13,142.42,21929.0
2024-11-07 10:15:00,142.28,142.28,141.68,142.13,24311.0,142.28,142.28,141.68,142.13,24311.0
2024-11-07 10:20:00,142.04,142.04,141.05,141.46,18214.0,142.04,142.04,141.05,141.46,18214.0
2024-11-07 10:25:00,141.46,142.72,141.28,142.72,9512.0,141.46,142.72,141.28,142.72,9512.0
2024-11-07 10:30:00,142.46,143.1,142.14,142.98,9346.0,142.46,143.1,142.14,142.98,9346.0
2024-11-07 10:35:00,143.03,143.38,142.9,143.21,16053.0,143.03,143.38,142.9,143.21,16053.0
2024-11-07 10:40:00,143.28,143.6,143.03,143.3,14929.0,143.28,143.6,143.03,143.3,14929.0
2024-11-07 10:45:00,143.32,143.56,142.97,143.35,26109.0,143.32,143.56,142.97,143.35,26109.0
2024-11-07 10:50:00,143.26,143.43,142.81,142.9,19189.0,143.26,143.43,142.81,142.9,19189.0
2024-11-07 10:55:00,142.9,143.15,142.25,142.35,10555.0,142.9,143.15,142.25,142.35,10555.0
2024-11-07 11:00:00,142.38,143.03,142.1,142.1,33907.0,142.38,143.03,142.1,142.1,33907.0
2024-11-07 11:05:00,142.04,142.44,141.9,142.27,23712.0,142.04,142.44,141.9,142.27,23712.0
2024-11-07 11:10:00,142.13,142.24,141.82,142.03,6411.0,142.13,142.24,141.82,142.03,6411.0
2024-11-07 11:15:00,142.1,142.37,142.0,142.07,3458.0,142.1,142.37,142.0,142.07,3458.0
2024-11-07 11:20:00,142.09,142.24,141.97,142.09,4232.0,142.09,142.24,141.97,142.09,4232.0
2024-11-07 11:25:00,142.16,142.28,141.67,141.69,6624.0,142.16,142.28,141.67,141.69,6624.0
2024-11-07 11:30:00,141.61,141.86,141.56,141.63,7602.0,141.61,141.86,141.56,141.63,7602.0
2024-11-07 11:35:00,141.64,141.64,141.12,141.18,4924.0,141.64,141.64,141.12,141.18,4924.0
2024-11-07 11:40:00,141.18,141.5,141.17,141.43,3740.0,141.18,141.5,141.17,141.43,3740.0
2024-11-07 11:45:00,141.52,141.61,140.89,141.29,6566.0,141.52,141.61,140.89,141.29,6566.0
2024-11-07 11:50:00,141.25,141.68,141.24,141.5,3445.0,141.25,141.68,141.24,141.5,3445.0
2024-11-07 11:55:00,141.51,141.77,141.51,141.66,3216.0,141.51,141.77,141.51,141.66,3216.0
2024-11-07 12:00:00,141.74,142.0,141.64,141.76,5828.0,141.74,142.0,141.64,141.76,5828.0
2024-11-07 12:05:00,141.78,141.97,141.61,141.64,18655.0,141.78,141.97,141.61,141.64,18655.0
2024-11-07 12:10:00,141.63,141.79,141.46,141.56,11955.0,141.63,141.79,141.46,141.56,11955.0
2024-11-07 12:15:00,141.56,141.72,141.55,141.63,2948.0,141.56,141.72,141.55,141.63,2948.0
2024-11-07 12:20:00,141.6,141.62,141.5,141.54,2970.0,141.6,141.62,141.5,141.54,2970.0
2024-11-07 12:25:00,141.66,141.67,141.51,141.59,2196.0,141.66,141.67,141.51,141.59,2196.0
2024-11-07 12:30:00,141.59,141.79,141.59,141.68,1316.0,141.59,141.79,141.59,141.68,1316.0
2024-11-07 12:35:00,141.64,141.64,141.33,141.46,2161.0,141.64,141.64,141.33,141.46,2161.0
2024-11-07 12:40:00,141.33,141.46,141.17,141.24,7180.0,141.33,141.46,141.17,141.24,7180.0
2024-11-07 12:45:00,141.26,141.34,141.14,141.22,3186.0,141.26,141.34,141.14,141.22,3186.0
2024-11-07 12:50:00,141.13,141.17,140.73,140.78,10148.0,141.13,141.17,140.73,140.78,10148.0
2024-11-07 12:55:00,140.77,141.24,140.72,141.22,9703.0,140.77,141.24,140.72,141.22,9703.0
2024-11-07 13:00:00,141.2,141.23,141.04,141.23,4423.0,141.2,141.23,141.04,141.23,4423.0
2024-11-07 13:05:00,141.14,141.19,140.96,140.96,2548.0,141.14,141.19,140.96,140.96,2548.0
2024-11-07 13:10:00,140.97,140.97,140.79,140.89,1518.0,140.97,140.97,140.79,140.89,1518.0
2024-11-07 13:15:00,140.83,140.93,140.51,140.62,3681.0,140.83,140.93,140.51,140.62,3681.0
2024-11-07 13:20:00,140.46,140.56,140.44,140.56,1255.0,140.46,140.56,140.44,140.56,1255.0
2024-11-07 13:25:00,140.59,140.6,140.49,140.49,2699.0,140.59,140.6,140.49,140.49,2699.0
2024-11-07 13:30:00,140.46,140.64,140.37,140.64,5227.0,140.46,140.64,140.37,140.64,5227.0
2024-11-07 13:35:00,140.72,140.99,140.72,140.92,1234.0,140.72,140.99,140.72,140.92,1234.0
2024-11-07 13:40:00,140.9,140.91,140.68,140.74,5945.0,140.9,140.91,140.68,140.74,5945.0
2024-11-07 13:45:00,140.74,140.77,140.67,140.77,2473.0,140.74,140.77,140.67,140.77,2473.0
2024-11-07 13:50:00,140.73,140.93,140.73,140.88,2272.0,140.73,140.93,140.73,140.88,2272.0
2024-11-07 13:55:00,140.87,141.59,140.79,141.58,18119.0,140.87,141.59,140.79,141.58,18119.0
2024-11-07 14:00:00,141.31,141.68,140.64,140.64,14783.0,141.31,141.68,140.64,140.64,14783.0
2024-11-07 14:05:00,140.69,141.09,140.55,141.09,6518.0,140.69,141.09,140.55,141.09,6518.0
2024-11-07 14:10:00,141.1,141.3,140.98,141.15,3579.0,141.1,141.3,140.98,141.15,3579.0
2024-11-07 14:15:00,141.25,141.26,140.85,140.88,8244.0,141.25,141.26,140.85,140.88,8244.0
2024-11-07 14:20:00,140.78,140.78,140.46,140.67,4768.0,140.78,140.78,140.46,140.67,4768.0
2024-11-07 14:25:00,140.69,140.92,140.6,140.68,4581.0,140.69,140.92,140.6,140.68,4581.0
2024-11-07 14:30:00,140.71,141.08,140.71,141.01,7274.0,140.71,141.08,140.71,141.01,7274.0
2024-11-07 14:35:00,141.01,141.45,140.99,141.45,8269.0,141.01,141.45,140.99,141.45,8269.0
2024-11-07 14:40:00,141.27,141.41,140.68,141.28,8845.0,141.27,141.41,140.68,141.28,8845.0
2024-11-07 14:45:00,141.26,141.64,141.18,141.55,6735.0,141.26,141.64,141.18,141.55,6735.0
2024-11-07 14:50:00,141.55,141.55,140.74,140.74,7394.0,141.55,141.55,140.74,140.74,7394.0
2024-11-07 14:55:00,140.88,141.28,140.71,141.15,14271.0,140.88,141.28,140.71,141.15,14271.0
2024-11-07 15:00:00,141.05,141.09,140.71,140.8,11509.0,141.05,141.09,140.71,140.8,11509.0
2024-11-07 15:05:00,140.71,141.03,140.56,140.94,15893.0,140.71,141.03,140.56,140.94,15893.0
2024-11-07 15:10:00,140.91,141.27,140.82,141.25,12021.0,140.91,141.27,140.82,141.25,12021.0
2024-11-07 15:15:00,141.24,141.27,140.95,141.04,9863.0,141.24,141.27,140.95,141.04,9863.0
2024-11-07 15:20:00,141.02,141.04,140.8,140.9,13238.0,141.02,141.04,140.8,140.9,13238.0
2024-11-07 15:25:00,140.97,140.97,140.71,140.79,10728.0,140.97,140.97,140.71,140.79,10728.0
2024-11-07 15:30:00,140.72,141.01,140.72,140.89,10860.0,140.72,141.01,140.72,140.89,10860.0
2024-11-07 15:35:00,140.9,141.28,140.9,141.19,11126.0,140.9,141.28,140.9,141.19,11126.0
2024-11-07 15:40:00,141.2,141.47,141.15,141.28,18115.0,141.2,141.47,141.15,141.28,18115.0
2024-11-07 15:45:00,141.29,141.47,141.28,141.35,14811.0,141.29,141.47,141.28,141.35,14811.0
2024-11-07 15:50:00,141.44,141.48,141.19,141.33,30474.0,141.44,141.48,141.19,141.33,30474.0
2024-11-07 15:55:00,141.34,141.6,141.14,141.57,80380.0,141.34,141.6,141.14,141.57,80380.0
2024-11-08 09:30:00,141.63,141.63,140.76,140.77,13243.0,141.63,141.63,140.76,140.77,13243.0
2024-11-08 09:35:00,140.79,142.92,140.79,142.92,6317.0,140.79,142.92,140.79,142.92,6317.0
2024-11-08 09:40:00,142.59,143.0,142.45,143.0,6120.0,142.59,143.0,142.45,143.0,6120.0
2024-11-08 09:45:00,142.67,142.8,141.69,142.49,24968.0,142.67,142.8,141.69,142.49,24968.0
2024-11-08 09:50:00,142.49,142.5,141.99,142.13,6560.0,142.49,142.5,141.99,142.13,6560.0
2024-11-08 09:55:00,142.09,142.48,141.53,141.76,10152.0,142.09,142.48,141.53,141.76,10152.0
2024-11-08 10:00:00,141.95,142.68,141.52,141.69,8562.0,141.95,142.68,141.52,141.69,8562.0
2024-11-08 10:05:00,141.67,141.67,140.35,140.49,8346.0,141.67,141.67,140.35,140.49,8346.0
2024-11-08 10:10:00,140.49,141.65,140.45,141.65,6880.0,140.49,141.65,140.45,141.65,6880.0
2024-11-08 10:15:00,141.45,141.49,141.16,141.37,4144.0,141.45,141.49,141.16,141.37,4144.0
2024-11-08 10:20:00,141.37,141.8,141.33,141.5,5487.0,141.37,141.8,141.33,141.5,5487.0
2024-11-08 10:25:00,141.49,142.11,141.48,142.07,7264.0,141.49,142.11,141.48,142.07,7264.0
2024-11-08 10:30:00,142.06,142.06,141.61,141.92,7479.0,142.06,142.06,141.61,141.92,7479.0
2024-11-08 10:35:00,142.15,142.15,141.64,141.83,6678.0,142.15,142.15,141.64,141.83,6678.0
2024-11-08 10:40:00,141.82,142.15,141.82,142.06,4160.0,141.82,142.15,141.82,142.06,4160.0
2024-11-08 10:45:00,142.01,142.26,141.85,142.09,5208.0,142.01,142.26,141.85,142.09,5208.0
2024-11-08 10:50:00,142.06,142.46,141.93,142.38,6295.0,142.06,142.46,141.93,142.38,6295.0
2024-11-08 10:55:00,142.39,142.48,141.76,141.98,5504.0,142.39,142.48,141.76,141.98,5504.0
2024-11-08 11:00:00,142.08,142.29,141.94,142.18,9827.0,142.08,142.29,141.94,142.18,9827.0
2024-11-08 11:05:00,142.15,142.7,142.13,142.69,5319.0,142.15,142.7,142.13,142.69,5319.0
2024-11-08 11:10:00,142.65,143.0,142.65,142.86,7563.0,142.65,143.0,142.65,142.86,7563.0
2024-11-08 11:15:00,142.84,142.92,142.59,142.68,1757.0,142.84,142.92,142.59,142.68,1757.0
2024-11-08 11:20:00,142.68,142.78,142.15,142.15,9093.0,142.68,142.78,142.15,142.15,9093.0
2024-11-08 11:25:00,142.3,142.41,142.08,142.39,4293.0,142.3,142.41,142.08,142.39,4293.0
2024-11-08 11:30:00,142.37,142.55,142.24,142.49,4167.0,142.37,142.55,142.24,142.49,4167.0
2024-11-08 11:35:00,142.35,142.49,142.12,142.16,3086.0,142.35,142.49,142.12,142.16,3086.0
2024-11-08 11:40:00,142.14,142.24,141.96,142.21,8569.0,142.14,142.24,141.96,142.21,8569.0
2024-11-08 11:45:00,142.19,142.69,142.1,142.69,2019.0,142.19,142.69,142.1,142.69,2019.0
2024-11-08 11:50:00,142.69,142.88,142.69,142.81,3242.0,142.69,142.88,142.69,142.81,3242.0
2024-11-08 11:55:00,142.8,142.89,142.56,142.56,2842.0,142.8,142.89,142.56,142.56,2842.0
2024-11-08 12:00:00,142.56,142.66,142.48,142.55,5086.0,142.56,142.66,142.48,142.55,5086.0
2024-11-08 12:05:00,142.46,142.52,141.81,141.93,4366.0,142.46,142.52,141.81,141.93,4366.0
2024-11-08 12:10:00,141.94,142.05,141.87,141.88,3028.0,141.94,142.05,141.87,141.88,3028.0
2024-11-08 12:15:00,141.98,142.05,141.82,141.95,4980.0,141.98,142.05,141.82,141.95,4980.0
2024-11-08 12:20:00,142.04,142.76,142.04,142.61,4877.0,142.04,142.76,142.04,142.61,4877.0
2024-11-08 12:25:00,142.48,142.79,142.48,142.77,1800.0,142.48,142.79,142.48,142.77,1800.0
2024-11-08 12:30:00,142.77,142.77,142.21,142.66,7914.0,142.77,142.77,142.21,142.66,7914.0
2024-11-08 12:35:00,142.55,143.15,142.53,143.11,7575.0,142.55,143.15,142.53,143.11,7575.0
2024-11-08 12:40:00,143.02,143.1,142.89,143.1,3578.0,143.02,143.1,142.89,143.1,3578.0
2024-11-08 12:45:00,143.1,143.12,142.71,142.8,5660.0,143.1,143.12,142.71,142.8,5660.0
2024-11-08 12:50:00,142.88,143.1,142.75,143.03,5540.0,142.88,143.1,142.75,143.03,5540.0
2024-11-08 12:55:00,143.1,143.1,142.91,143.01,13647.0,143.1,143.1,142.91,143.01,13647.0
2024-11-08 13:00:00,143.06,143.25,142.94,143.12,8001.0,143.06,143.25,142.94,143.12,8001.0
2024-11-08 13:05:00,143.22,143.31,143.08,143.16,2871.0,143.22,143.31,143.08,143.16,2871.0
2024-11-08 13:10:00,143.07,143.25,143.07,143.08,3643.0,143.07,143.25,143.07,143.08,3643.0
2024-11-08 13:15:00,143.11,143.35,143.03,143.3,6245.0,143.11,143.35,143.03,143.3,6245.0
2024-11-08 13:20:00,143.35,143.4,143.2,143.27,3688.0,143.35,143.4,143.2,143.27,3688.0
2024-11-08 13:25:00,143.41,143.48,143.27,143.39,4914.0,143.41,143.48,143.27,143.39,4914.0
2024-11-08 13:30:00,143.33,143.4,142.99,143.0,6016.0,143.33,143.4,142.99,143.0,6016.0
2024-11-08 13:35:00,143.06,143.21,142.99,143.19,5406.0,143.06,143.21,142.99,143.19,5406.0
2024-11-08 13:40:00,143.2,143.3,143.12,143.19,4008.0,143.2,143.3,143.12,143.19,4008.0
2024-11-08 13:45:00,143.27,143.33,143.14,143.15,9721.0,143.27,143.33,143.14,143.15,9721.0
2024-11-08 13:50:00,143.28,143.3,143.15,143.22,1409.0,143.28,143.3,143.15,143.22,1409.0
2024-11-08 13:55:00,143.23,143.81,143.2,143.75,13700.0,143.23,143.81,143.2,143.75,13700.0
2024-11-08 14:00:00,143.77,144.07,143.63,144.06,6621.0,143.77,144.07,143.63,144.06,6621.0
2024-11-08 14:05:00,143.98,143.98,143.67,143.71,5753.0,143.98,143.98,143.67,143.71,5753.0
2024-11-08 14:10:00,143.8,143.8,143.63,143.72,4377.0,143.8,143.8,143.63,143.72,4377.0
2024-11-08 14:15:00,143.72,143.8,143.5,143.57,8710.0,143.72,143.8,143.5,143.57,8710.0
2024-11-08 14:20:00,143.59,143.59,143.4,143.58,2361.0,143.59,143.59,143.4,143.58,2361.0
2024-11-08 14:25:00,143.64,143.73,143.61,143.68,3902.0,143.64,143.73,143.61,143.68,3902.0
2024-11-08 14:30:00,143.71,143.75,143.55,143.55,4075.0,143.71,143.75,143.55,143.55,4075.0
2024-11-08 14:35:00,143.62,143.75,143.5,143.55,6601.0,143.62,143.75,143.5,143.55,6601.0
2024-11-08 14:40:00,143.55,143.63,143.47,143.63,4093.0,143.55,143.63,143.47,143.63,4093.0
2024-11-08 14:45:00,143.63,143.69,143.45,143.69,6572.0,143.63,143.69,143.45,143.69,6572.0
2024-11-08 14:50:00,143.66,143.66,143.1,143.17,6456.0,143.66,143.66,143.1,143.17,6456.0
2024-11-08 14:55:00,143.31,143.32,142.82,142.9,7249.0,143.31,143.32,142.82,142.9,7249.0
2024-11-08 15:00:00,142.9,143.09,142.79,143.06,6332.0,142.9,143.09,142.79,143.06,6332.0
2024-11-08 15:05:00,143.11,143.2,143.02,143.17,4234.0,143.11,143.2,143.02,143.17,4234.0
2024-11-08 15:10:00,143.21,143.43,143.02,143.43,4728.0,143.21,143.43,143.02,143.43,4728.0
2024-11-08 15:15:00,143.29,143.39,143.24,143.33,1517.0,143.29,143.39,143.24,143.33,1517.0
2024-11-08 15:20:00,143.27,143.4,143.16,143.25,3319.0,143.27,143.4,143.16,143.25,3319.0
2024-11-08 15:25:00,143.33,143.49,143.26,143.27,7008.0,143.33,143.49,143.26,143.27,7008.0
2024-11-08 15:30:00,143.3,143.3,142.93,143.03,10415.0,143.3,143.3,142.93,143.03,10415.0
2024-11-08 15:35:00,143.03,143.2,142.86,143.15,5013.0,143.03,143.2,142.86,143.15,5013.0
2024-11-08 15:40:00,143.15,143.38,143.04,143.21,11432.0,143.15,143.38,143.04,143.21,11432.0
2024-11-08 15:45:00,143.24,143.36,143.18,143.29,13302.0,143.24,143.36,143.18,143.29,13302.0
2024-11-08 15:50:00,143.28,143.96,143.28,143.92,23334.0,143.28,143.96,143.28,143.92,23334.0
2024-11-08 15:55:00,143.92,144.34,143.77,143.98,133327.0,143.92,144.34,143.77,143.98,133327.0
2024-11-11 09:30:00,147.27,147.98,146.08,146.32,34287.0,147.27,147.98,146.08,146.32,34287.0
2024-11-11 09:35:00,146.59,147.39,145.52,147.21,22456.0,146.59,147.39,145.52,147.21,22456.0
2024-11-11 09:40:00,147.33,147.7,146.56,146.71,24308.0,147.33,147.7,146.56,146.71,24308.0
2024-11-11 09:45:00,146.75,147.21,146.46,147.19,5577.0,146.75,147.21,146.46,147.19,5577.0
2024-11-11 09:50:00,147.16,147.33,146.58,146.58,17156.0,147.16,147.33,146.58,146.58,17156.0
2024-11-11 09:55:00,146.47,146.81,145.22,145.23,10729.0,146.47,146.81,145.22,145.23,10729.0
2024-11-11 10:00:00,145.27,145.29,142.79,142.89,12765.0,145.27,145.29,142.79,142.89,12765.0
2024-11-11 10:05:00,142.91,144.15,142.7,144.09,12700.0,142.91,144.15,142.7,144.09,12700.0
2024-11-11 10:10:00,144.24,144.58,143.81,144.14,9328.0,144.24,144.58,143.81,144.14,9328.0
2024-11-11 10:15:00,144.44,144.7,144.23,144.39,6474.0,144.44,144.7,144.23,144.39,6474.0
2024-11-11 10:20:00,144.39,144.69,144.3,144.59,28015.0,144.39,144.69,144.3,144.59,28015.0
2024-11-11 10:25:00,144.63,144.64,144.13,144.16,9315.0,144.63,144.64,144.13,144.16,9315.0
2024-11-11 10:30:00,144.33,144.43,143.66,143.69,7639.0,144.33,144.43,143.66,143.69,7639.0
2024-11-11 10:35:00,143.69,144.43,143.68,144.43,25551.0,143.69,144.43,143.68,144.43,25551.0
2024-11-11 10:40:00,144.43,144.53,143.48,143.72,8570.0,144.43,144.53,143.48,143.72,8570.0
2024-11-11 10:45:00,143.71,144.2,143.58,143.96,3101.0,143.71,144.2,143.58,143.96,3101.0
2024-11-11 10:50:00,143.96,143.99,143.76,143.92,3402.0,143.96,143.99,143.76,143.92,3402.0
2024-11-11 10:55:00,143.96,144.28,143.95,144.04,18040.0,143.96,144.28,143.95,144.04,18040.0
2024-11-11 11:00:00,144.3,144.31,143.66,144.28,8854.0,144.3,144.31,143.66,144.28,8854.0
2024-11-11 11:05:00,144.2,144.57,143.75,143.82,11547.0,144.2,144.57,143.75,143.82,11547.0
2024-11-11 11:10:00,143.84,144.24,143.75,144.24,6238.0,143.84,144.24,143.75,144.24,6238.0
2024-11-11 11:15:00,144.09,144.09,143.71,143.81,5909.0,144.09,144.09,143.71,143.81,5909.0
2024-11-11 11:20:00,143.81,143.96,143.71,143.96,2964.0,143.81,143.96,143.71,143.96,2964.0
2024-11-11 11:25:00,143.7,143.7,142.85,142.87,6531.0,143.7,143.7,142.85,142.87,6531.0
2024-11-11 11:30:00,142.98,143.04,142.82,143.0,2877.0,142.98,143.04,142.82,143.0,2877.0
2024-11-11 11:35:00,143.0,143.14,142.45,142.45,11515.0,143.0,143.14,142.45,142.45,11515.0
2024-11-11 11:40:00,142.44,142.61,142.4,142.57,1640.0,142.44,142.61,142.4,142.57,1640.0
2024-11-11 11:45:00,142.52,142.99,142.5,142.91,4209.0,142.52,142.99,142.5,142.91,4209.0
2024-11-11 11:50:00,142.81,142.81,142.49,142.55,1741.0,142.81,142.81,142.49,142.55,1741.0
2024-11-11 11:55:00,142.59,142.89,142.55,142.55,4890.0,142.59,142.89,142.55,142.55,4890.0
2024-11-11 12:00:00,142.74,142.9,142.38,142.45,5172.0,142.74,142.9,142.38,142.45,5172.0
2024-11-11 12:05:00,142.46,142.58,142.31,142.58,3715.0,142.46,142.58,142.31,142.58,3715.0
2024-11-11 12:10:00,142.57,142.61,141.91,141.91,5966.0,142.57,142.61,141.91,141.91,5966.0
2024-11-11 12:15:00,142.05,142.11,141.76,141.92,9398.0,142.05,142.11,141.76,141.92,9398.0
2024-11-11 12:20:00,141.94,141.94,141.56,141.8,3991.0,141.94,141.94,141.56,141.8,3991.0
2024-11-11 12:25:00,141.89,142.1,141.81,141.95,8165.0,141.89,142.1,141.81,141.95,8165.0
2024-11-11 12:30:00,141.97,142.29,141.92,142.18,9935.0,141.97,142.29,141.92,142.18,9935.0
2024-11-11 12:35:00,142.01,142.21,142.0,142.0,2079.0,142.01,142.21,142.0,142.0,2079.0
2024-11-11 12:40:00,141.99,142.02,141.81,141.85,4018.0,141.99,142.02,141.81,141.85,4018.0
2024-11-11 12:45:00,141.76,141.79,141.63,141.64,1499.0,141.76,141.79,141.63,141.64,1499.0
2024-11-11 12:50:00,141.7,141.84,141.7,141.7,1200.0,141.7,141.84,141.7,141.7,1200.0
2024-11-11 12:55:00,141.64,142.0,141.53,141.92,4721.0,141.64,142.0,141.53,141.92,4721.0
2024-11-11 13:00:00,141.88,142.04,141.36,141.52,4783.0,141.88,142.04,141.36,141.52,4783.0
2024-11-11 13:05:00,141.53,141.53,141.09,141.24,6217.0,141.53,141.53,141.09,141.24,6217.0
2024-11-11 13:10:00,141.13,141.13,140.77,140.98,3607.0,141.13,141.13,140.77,140.98,3607.0
2024-11-11 13:15:00,141.0,141.08,140.82,141.0,3338.0,141.0,141.08,140.82,141.0,3338.0
2024-11-11 13:20:00,140.91,140.91,140.62,140.78,1350.0,140.91,140.91,140.62,140.78,1350.0
2024-11-11 13:25:00,140.75,141.44,140.74,141.44,2095.0,140.75,141.44,140.74,141.44,2095.0
2024-11-11 13:30:00,141.45,141.55,141.24,141.48,6314.0,141.45,141.55,141.24,141.48,6314.0
2024-11-11 13:35:00,141.38,141.67,141.38,141.66,3111.0,141.38,141.67,141.38,141.66,3111.0
2024-11-11 13:40:00,141.69,141.76,141.37,141.37,2801.0,141.69,141.76,141.37,141.37,2801.0
2024-11-11 13:45:00,141.35,141.6,140.91,141.03,4411.0,141.35,141.6,140.91,141.03,4411.0
2024-11-11 13:50:00,140.95,141.13,140.79,140.92,8227.0,140.95,141.13,140.79,140.92,8227.0
2024-11-11 13:55:00,140.93,140.93,140.67,140.74,1850.0,140.93,140.93,140.67,140.74,1850.0
2024-11-11 14:00:00,140.73,140.74,140.12,140.51,8531.0,140.73,140.74,140.12,140.51,8531.0
2024-11-11 14:05:00,140.52,140.57,140.19,140.19,2792.0,140.52,140.57,140.19,140.19,2792.0
2024-11-11 14:10:00,140.31,140.32,139.95,140.06,9385.0,140.31,140.32,139.95,140.06,9385.0
2024-11-11 14:15:00,140.12,140.28,140.07,140.22,6191.0,140.12,140.28,140.07,140.22,6191.0
2024-11-11 14:20:00,140.28,140.32,140.28,140.3,800.0,140.28,140.32,140.28,140.3,800.0
2024-11-11 14:25:00,140.25,140.38,140.15,140.19,7361.0,140.25,140.38,140.15,140.19,7361.0
2024-11-11 14:30:00,140.19,140.28,139.97,140.05,3329.0,140.19,140.28,139.97,140.05,3329.0
2024-11-11 14:35:00,140.13,140.2,139.97,140.11,1913.0,140.13,140.2,139.97,140.11,1913.0
2024-11-11 14:40:00,140.27,140.36,140.24,140.36,1299.0,140.27,140.36,140.24,140.36,1299.0
2024-11-11 14:45:00,140.3,140.58,140.25,140.45,5576.0,140.3,140.58,140.25,140.45,5576.0
2024-11-11 14:50:00,140.48,140.49,140.28,140.44,2669.0,140.48,140.49,140.28,140.44,2669.0
2024-11-11 14:55:00,140.43,140.67,140.37,140.58,24604.0,140.43,140.67,140.37,140.58,24604.0
2024-11-11 15:00:00,140.5,140.58,140.4,140.54,5290.0,140.5,140.58,140.4,140.54,5290.0
2024-11-11 15:05:00,140.54,140.61,140.33,140.49,3992.0,140.54,140.61,140.33,140.49,3992.0
2024-11-11 15:10:00,140.57,140.6,140.45,140.51,2610.0,140.57,140.6,140.45,140.51,2610.0
2024-11-11 15:15:00,140.49,140.49,140.1,140.39,4014.0,140.49,140.49,140.1,140.39,4014.0
2024-11-11 15:20:00,140.46,140.56,140.24,140.56,4822.0,140.46,140.56,140.24,140.56,4822.0
2024-11-11 15:25:00,140.56,140.56,140.28,140.31,4674.0,140.56,140.56,140.28,140.31,4674.0
2024-11-11 15:30:00,140.24,140.54,140.24,140.46,7364.0,140.24,140.54,140.24,140.46,7364.0
2024-11-11 15:35:00,140.55,140.68,140.3,140.43,6971.0,140.55,140.68,140.3,140.43,6971.0
2024-11-11 15:40:00,140.4,140.43,140.3,140.39,4958.0,140.4,140.43,140.3,140.39,4958.0
2024-11-11 15:45:00,140.36,140.46,140.21,140.3,12072.0,140.36,140.46,140.21,140.3,12072.0
2024-11-11 15:50:00,140.31,140.57,140.08,140.24,26866.0,140.31,140.57,140.08,140.24,26866.0
2024-11-11 15:55:00,140.32,140.61,140.06,140.06,103979.0,140.32,140.61,140.06,140.06,103979.0
2024-11-12 09:30:00,140.79,142.75,140.6,142.75,26062.0,140.79,142.75,140.6,142.75,26062.0
2024-11-12 09:35:00,142.75,144.11,142.14,143.35,7507.0,142.75,144.11,142.14,143.35,7507.0
2024-11-12 09:40:00,144.11,144.88,142.15,142.49,19227.0,144.11,144.88,142.15,142.49,19227.0
2024-11-12 09:45:00,142.24,142.89,142.19,142.89,5345.0,142.24,142.89,142.19,142.89,5345.0
2024-11-12 09:50:00,142.55,142.57,141.74,142.56,9707.0,142.55,142.57,141.74,142.56,9707.0
2024-11-12 09:55:00,141.99,142.36,141.39,141.68,11790.0,141.99,142.36,141.39,141.68,11790.0
2024-11-12 10:00:00,141.67,141.78,140.91,141.08,9190.0,141.67,141.78,140.91,141.08,9190.0
2024-11-12 10:05:00,140.72,140.98,140.16,140.48,11742.0,140.72,140.98,140.16,140.48,11742.0
2024-11-12 10:10:00,140.42,140.82,139.3,139.49,24503.0,140.42,140.82,139.3,139.49,24503.0
2024-11-12 10:15:00,139.5,139.76,139.33,139.6,8210.0,139.5,139.76,139.33,139.6,8210.0
2024-11-12 10:20:00,139.5,139.52,138.49,138.71,4728.0,139.5,139.52,138.49,138.71,4728.0
2024-11-12 10:25:00,138.57,139.18,138.56,139.07,7679.0,138.57,139.18,138.56,139.07,7679.0
2024-11-12 10:30:00,138.79,139.07,138.36,138.91,7807.0,138.79,139.07,138.36,138.91,7807.0
2024-11-12 10:35:00,138.91,139.09,138.67,138.68,6602.0,138.91,139.09,138.67,138.68,6602.0
2024-11-12 10:40:00,138.57,139.05,138.52,138.52,8956.0,138.57,139.05,138.52,138.52,8956.0
2024-11-12 10:45:00,138.46,138.83,138.4,138.56,4097.0,138.46,138.83,138.4,138.56,4097.0
2024-11-12 10:50:00,138.59,138.82,138.18,138.18,4976.0,138.59,138.82,138.18,138.18,4976.0
2024-11-12 10:55:00,138.31,139.15,138.26,139.05,7035.0,138.31,139.15,138.26,139.05,7035.0
2024-11-12 11:00:00,139.14,139.66,138.99,139.66,6659.0,139.14,139.66,138.99,139.66,6659.0
2024-11-12 11:05:00,139.65,139.78,139.16,139.39,2815.0,139.65,139.78,139.16,139.39,2815.0
2024-11-12 11:10:00,139.24,139.24,138.87,139.16,5669.0,139.24,139.24,138.87,139.16,5669.0
2024-11-12 11:15:00,139.24,139.51,139.24,139.41,2202.0,139.24,139.51,139.24,139.41,2202.0
2024-11-12 11:20:00,139.63,139.69,139.35,139.41,3107.0,139.63,139.69,139.35,139.41,3107.0
2024-11-12 11:25:00,139.42,139.73,139.41,139.65,5045.0,139.42,139.73,139.41,139.65,5045.0
2024-11-12 11:30:00,139.58,139.79,139.36,139.73,2064.0,139.58,139.79,139.36,139.73,2064.0
2024-11-12 11:35:00,139.59,139.61,138.94,139.04,5505.0,139.59,139.61,138.94,139.04,5505.0
2024-11-12 11:40:00,138.93,139.17,138.43,138.43,10015.0,138.93,139.17,138.43,138.43,10015.0
2024-11-12 11:45:00,138.14,138.7,138.13,138.7,3366.0,138.14,138.7,138.13,138.7,3366.0
2024-11-12 11:50:00,138.32,139.04,138.32,139.04,3494.0,138.32,139.04,138.32,139.04,3494.0
2024-11-12 11:55:00,139.04,139.04,138.39,138.5,4925.0,139.04,139.04,138.39,138.5,4925.0
2024-11-12 12:00:00,138.36,138.36,138.09,138.33,2454.0,138.36,138.36,138.09,138.33,2454.0
2024-11-12 12:05:00,138.38,138.66,138.33,138.52,3677.0,138.38,138.66,138.33,138.52,3677.0
2024-11-12 12:10:00,138.55,138.7,138.24,138.4,5677.0,138.55,138.7,138.24,138.4,5677.0
2024-11-12 12:15:00,138.36,138.51,138.2,138.21,3410.0,138.36,138.51,138.2,138.21,3410.0
2024-11-12 12:20:00,138.19,138.76,137.99,138.75,6315.0,138.19,138.76,137.99,138.75,6315.0
2024-11-12 12:25:00,138.77,138.77,138.6,138.6,1217.0,138.77,138.77,138.6,138.6,1217.0
2024-11-12 12:30:00,138.54,138.73,138.53,138.53,2175.0,138.54,138.73,138.53,138.53,2175.0
2024-11-12 12:35:00,138.57,138.77,138.51,138.62,1922.0,138.57,138.77,138.51,138.62,1922.0
2024-11-12 12:40:00,138.62,138.62,137.84,138.0,4696.0,138.62,138.62,137.84,138.0,4696.0
2024-11-12 12:45:00,138.03,138.11,137.79,137.88,4471.0,138.03,138.11,137.79,137.88,4471.0
2024-11-12 12:50:00,137.94,138.02,137.89,138.02,2001.0,137.94,138.02,137.89,138.02,2001.0
2024-11-12 12:55:00,138.02,138.02,137.36,137.52,4651.0,138.02,138.02,137.36,137.52,4651.0
2024-11-12 13:00:00,137.57,138.01,137.57,137.97,1850.0,137.57,138.01,137.57,137.97,1850.0
2024-11-12 13:05:00,138.08,138.08,137.56,137.7,2534.0,138.08,138.08,137.56,137.7,2534.0
2024-11-12 13:10:00,137.73,137.93,137.65,137.93,4389.0,137.73,137.93,137.65,137.93,4389.0
2024-11-12 13:15:00,137.92,138.1,137.88,138.05,5189.0,137.92,138.1,137.88,138.05,5189.0
2024-11-12 13:20:00,138.0,138.11,137.85,137.94,5695.0,138.0,138.11,137.85,137.94,5695.0
2024-11-12 13:25:00,137.9,138.21,137.9,137.97,4618.0,137.9,138.21,137.9,137.97,4618.0
2024-11-12 13:30:00,138.05,138.2,138.04,138.2,2248.0,138.05,138.2,138.04,138.2,2248.0
2024-11-12 13:35:00,138.18,138.69,138.14,138.65,4147.0,138.18,138.69,138.14,138.65,4147.0
2024-11-12 13:40:00,138.81,139.26,138.81,139.16,5636.0,138.81,139.26,138.81,139.16,5636.0
2024-11-12 13:45:00,139.14,139.17,138.98,139.12,4346.0,139.14,139.17,138.98,139.12,4346.0
2024-11-12 13:50:00,139.12,139.37,138.94,139.32,6520.0,139.12,139.37,138.94,139.32,6520.0
2024-11-12 13:55:00,139.22,139.36,139.0,139.0,3416.0,139.22,139.36,139.0,139.0,3416.0
2024-11-12 14:00:00,138.98,139.27,138.88,138.88,18085.0,138.98,139.27,138.88,138.88,18085.0
2024-11-12 14:05:00,138.94,139.45,138.77,139.3,4661.0,138.94,139.45,138.77,139.3,4661.0
2024-11-12 14:10:00,139.3,139.31,139.14,139.19,2626.0,139.3,139.31,139.14,139.19,2626.0
2024-11-12 14:15:00,139.24,139.52,139.24,139.5,6295.0,139.24,139.52,139.24,139.5,6295.0
2024-11-12 14:20:00,139.5,139.83,139.5,139.66,6110.0,139.5,139.83,139.5,139.66,6110.0
2024-11-12 14:25:00,139.77,139.92,139.76,139.92,1059.0,139.77,139.92,139.76,139.92,1059.0
2024-11-12 14:30:00,139.86,140.57,139.76,140.43,26924.0,139.86,140.57,139.76,140.43,26924.0
2024-11-12 14:35:00,140.44,140.62,140.06,140.17,10497.0,140.44,140.62,140.06,140.17,10497.0
2024-11-12 14:40:00,140.17,140.19,140.06,140.17,1896.0,140.17,140.19,140.06,140.17,1896.0
2024-11-12 14:45:00,140.12,140.24,140.1,140.13,2853.0,140.12,140.24,140.1,140.13,2853.0
2024-11-12 14:50:00,140.1,140.1,139.69,139.73,3500.0,140.1,140.1,139.69,139.73,3500.0
2024-11-12 14:55:00,139.76,139.89,139.52,139.89,7877.0,139.76,139.89,139.52,139.89,7877.0
2024-11-12 15:00:00,139.91,140.2,139.91,140.09,2945.0,139.91,140.2,139.91,140.09,2945.0
2024-11-12 15:05:00,140.05,140.05,139.85,139.89,3575.0,140.05,140.05,139.85,139.89,3575.0
2024-11-12 15:10:00,139.97,140.04,139.81,139.82,3027.0,139.97,140.04,139.81,139.82,3027.0
2024-11-12 15:15:00,139.88,140.1,139.8,140.07,6811.0,139.88,140.1,139.8,140.07,6811.0
2024-11-12 15:20:00,140.09,140.17,140.02,140.12,4850.0,140.09,140.17,140.02,140.12,4850.0
2024-11-12 15:25:00,140.15,140.15,139.81,139.81,9107.0,140.15,140.15,139.81,139.81,9107.0
2024-11-12 15:30:00,139.72,140.18,139.72,139.91,10824.0,139.72,140.18,139.72,139.91,10824.0
2024-11-12 15:35:00,139.89,140.14,139.76,140.14,11797.0,139.89,140.14,139.76,140.14,11797.0
2024-11-12 15:40:00,140.16,140.65,140.12,140.6,20649.0,140.16,140.65,140.12,140.6,20649.0
2024-11-12 15:45:00,140.57,140.67,140.07,140.14,11654.0,140.57,140.67,140.07,140.14,11654.0
2024-11-12 15:50:00,140.1,140.55,139.95,140.42,35076.0,140.1,140.55,139.95,140.42,35076.0
2024-11-12 15:55:00,140.4,140.43,139.75,140.0,90951.0,140.4,140.43,139.75,140.0,90951.0
2024-11-13 09:30:00,141.51,142.57,140.97,141.9,16208.0,141.51,142.57,140.97,141.9,16208.0
2024-11-13 09:35:00,142.02,143.4,142.0,143.4,12526.0,142.02,143.4,142.0,143.4,12526.0
2024-11-13 09:40:00,143.2,143.91,142.2,143.91,39588.0,143.2,143.91,142.2,143.91,39588.0
2024-11-13 09:45:00,143.85,144.57,143.54,143.72,60503.0,143.85,144.57,143.54,143.72,60503.0
2024-11-13 09:50:00,143.5,144.32,143.26,143.34,13665.0,143.5,144.32,143.26,143.34,13665.0
2024-11-13 09:55:00,143.71,143.87,142.88,143.87,12025.0,143.71,143.87,142.88,143.87,12025.0
2024-11-13 10:00:00,143.86,143.87,142.09,142.13,14701.0,143.86,143.87,142.09,142.13,14701.0
2024-11-13 10:05:00,142.18,143.0,141.55,143.0,24182.0,142.18,143.0,141.55,143.0,24182.0
2024-11-13 10:10:00,142.94,143.85,142.9,143.26,9728.0,142.94,143.85,142.9,143.26,9728.0
2024-11-13 10:15:00,143.17,143.44,142.92,142.93,8253.0,143.17,143.44,142.92,142.93,8253.0
2024-11-13 10:20:00,142.79,143.12,142.77,143.0,9040.0,142.79,143.12,142.77,143.0,9040.0
2024-11-13 10:25:00,143.0,144.03,142.75,143.92,7933.0,143.0,144.03,142.75,143.92,7933.0
2024-11-13 10:30:00,144.07,144.44,143.59,144.06,6901.0,144.07,144.44,143.59,144.06,6901.0
2024-11-13 10:35:00,143.87,144.65,143.69,144.15,7026.0,143.87,144.65,143.69,144.15,7026.0
2024-11-13 10:40:00,144.13,144.57,143.66,144.27,10269.0,144.13,144.57,143.66,144.27,10269.0
2024-11-13 10:45:00,144.04,144.27,143.56,143.77,7215.0,144.04,144.27,143.56,143.77,7215.0
2024-11-13 10:50:00,143.89,144.42,143.85,144.35,6703.0,143.89,144.42,143.85,144.35,6703.0
2024-11-13 10:55:00,144.4,144.45,143.53,143.53,4900.0,144.4,144.45,143.53,143.53,4900.0
2024-11-13 11:00:00,143.68,144.12,143.68,143.94,5323.0,143.68,144.12,143.68,143.94,5323.0
2024-11-13 11:05:00,143.83,144.0,143.65,143.65,3273.0,143.83,144.0,143.65,143.65,3273.0
2024-11-13 11:10:00,143.6,143.96,143.06,143.59,28953.0,143.6,143.96,143.06,143.59,28953.0
2024-11-13 11:15:00,143.55,143.68,143.25,143.67,13446.0,143.55,143.68,143.25,143.67,13446.0
2024-11-13 11:20:00,143.59,144.02,143.53,143.78,3056.0,143.59,144.02,143.53,143.78,3056.0
2024-11-13 11:25:00,143.85,144.02,143.79,144.02,5262.0,143.85,144.02,143.79,144.02,5262.0
2024-11-13 11:30:00,144.03,144.12,143.8,143.8,4893.0,144.03,144.12,143.8,143.8,4893.0
2024-11-13 11:35:00,144.0,144.7,143.89,144.27,17623.0,144.0,144.7,143.89,144.27,17623.0
2024-11-13 11:40:00,144.28,144.46,143.63,144.4,5189.0,144.28,144.46,143.63,144.4,5189.0
2024-11-13 11:45:00,144.31,144.57,144.26,144.32,3485.0,144.31,144.57,144.26,144.32,3485.0
2024-11-13 11:50:00,144.33,144.55,143.93,144.47,3246.0,144.33,144.55,143.93,144.47,3246.0
2024-11-13 11:55:00,144.45,144.56,144.4,144.45,4436.0,144.45,144.56,144.4,144.45,4436.0
2024-11-13 12:00:00,144.42,144.42,144.09,144.11,1203.0,144.42,144.42,144.09,144.11,1203.0
2024-11-13 12:05:00,144.13,144.35,144.13,144.22,1100.0,144.13,144.35,144.13,144.22,1100.0
2024-11-13 12:10:00,144.34,144.54,144.29,144.47,3988.0,144.34,144.54,144.29,144.47,3988.0
2024-11-13 12:15:00,144.47,144.62,144.15,144.15,5089.0,144.47,144.62,144.15,144.15,5089.0
2024-11-13 12:20:00,144.2,144.27,143.82,143.85,5856.0,144.2,144.27,143.82,143.85,5856.0
2024-11-13 12:25:00,143.83,144.1,143.83,143.97,3363.0,143.83,144.1,143.83,143.97,3363.0
2024-11-13 12:30:00,144.03,144.03,143.48,143.7,15674.0,144.03,144.03,143.48,143.7,15674.0
2024-11-13 12:35:00,143.67,143.92,143.56,143.89,5002.0,143.67,143.92,143.56,143.89,5002.0
2024-11-13 12:40:00,143.78,143.97,143.46,143.6,16940.0,143.78,143.97,143.46,143.6,16940.0
2024-11-13 12:45:00,143.42,144.03,143.3,143.92,22791.0,143.42,144.03,143.3,143.92,22791.0
2024-11-13 12:50:00,143.93,144.25,143.79,144.11,5382.0,143.93,144.25,143.79,144.11,5382.0
2024-11-13 12:55:00,144.2,144.29,143.78,143.94,8528.0,144.2,144.29,143.78,143.94,8528.0
2024-11-13 13:00:00,143.82,144.14,143.81,143.89,6352.0,143.82,144.14,143.81,143.89,6352.0
2024-11-13 13:05:00,143.88,144.01,143.88,144.01,2100.0,143.88,144.01,143.88,144.01,2100.0
2024-11-13 13:10:00,144.01,144.06,143.55,143.75,6804.0,144.01,144.06,143.55,143.75,6804.0
2024-11-13 13:15:00,143.75,143.75,143.48,143.53,6339.0,143.75,143.75,143.48,143.53,6339.0
2024-11-13 13:20:00,143.58,143.99,143.57,143.94,3053.0,143.58,143.99,143.57,143.94,3053.0
2024-11-13 13:25:00,143.94,144.31,143.94,144.17,5308.0,143.94,144.31,143.94,144.17,5308.0
2024-11-13 13:30:00,144.19,144.23,144.07,144.16,5154.0,144.19,144.23,144.07,144.16,5154.0
2024-11-13 13:35:00,144.16,144.16,143.57,143.57,5575.0,144.16,144.16,143.57,143.57,5575.0
2024-11-13 13:40:00,143.5,143.6,143.29,143.53,3315.0,143.5,143.6,143.29,143.53,3315.0
2024-11-13 13:45:00,143.7,144.18,143.63,144.18,4153.0,143.7,144.18,143.63,144.18,4153.0
2024-11-13 13:50:00,144.05,144.09,143.87,143.91,6671.0,144.05,144.09,143.87,143.91,6671.0
2024-11-13 13:55:00,143.82,143.96,143.79,143.86,3462.0,143.82,143.96,143.79,143.86,3462.0
2024-11-13 14:00:00,143.77,143.94,143.66,143.83,7782.0,143.77,143.94,143.66,143.83,7782.0
2024-11-13 14:05:00,143.74,143.86,143.58,143.58,6161.0,143.74,143.86,143.58,143.58,6161.0
2024-11-13 14:10:00,143.53,143.62,143.37,143.54,5193.0,143.53,143.62,143.37,143.54,5193.0
2024-11-13 14:15:00,143.41,143.49,142.79,143.04,6783.0,143.41,143.49,142.79,143.04,6783.0
2024-11-13 14:20:00,142.9,143.37,142.9,143.37,6133.0,142.9,143.37,142.9,143.37,6133.0
2024-11-13 14:25:00,143.44,143.5,143.25,143.25,3760.0,143.44,143.5,143.25,143.25,3760.0
2024-11-13 14:30:00,143.24,143.3,143.08,143.19,9181.0,143.24,143.3,143.08,143.19,9181.0
2024-11-13 14:35:00,143.19,143.19,142.59,142.59,8683.0,143.19,143.19,142.59,142.59,8683.0
2024-11-13 14:40:00,142.59,142.66,142.16,142.43,15202.0,142.59,142.66,142.16,142.43,15202.0
2024-11-13 14:45:00,142.4,142.66,142.4,142.46,5571.0,142.4,142.66,142.4,142.46,5571.0
2024-11-13 14:50:00,142.44,142.73,142.33,142.62,6035.0,142.44,142.73,142.33,142.62,6035.0
2024-11-13 14:55:00,142.53,142.57,142.33,142.47,5856.0,142.53,142.57,142.33,142.47,5856.0
2024-11-13 15:00:00,142.43,142.45,142.07,142.26,7330.0,142.43,142.45,142.07,142.26,7330.0
2024-11-13 15:05:00,142.33,142.72,142.2,142.47,9534.0,142.33,142.72,142.2,142.47,9534.0
2024-11-13 15:10:00,142.47,142.68,142.22,142.6,6991.0,142.47,142.68,142.22,142.6,6991.0
2024-11-13 15:15:00,142.64,143.02,142.61,142.84,5712.0,142.64,143.02,142.61,142.84,5712.0
2024-11-13 15:20:00,142.91,143.22,142.88,142.89,4690.0,142.91,143.22,142.88,142.89,4690.0
2024-11-13 15:25:00,142.95,142.95,142.82,142.87,4654.0,142.95,142.95,142.82,142.87,4654.0
2024-11-13 15:30:00,142.87,143.04,142.73,143.04,7296.0,142.87,143.04,142.73,143.04,7296.0
2024-11-13 15:35:00,142.99,143.17,142.87,142.97,16248.0,142.99,143.17,142.87,142.97,16248.0
2024-11-13 15:40:00,143.03,143.32,142.64,142.7,8695.0,143.03,143.32,142.64,142.7,8695.0
2024-11-13 15:45:00,142.69,142.82,142.28,142.36,15293.0,142.69,142.82,142.28,142.36,15293.0
2024-11-13 15:50:00,142.29,142.31,141.9,141.94,48723.0,142.29,142.31,141.9,141.94,48723.0
2024-11-13 15:55:00,142.03,142.19,141.49,142.01,119168.0,142.03,142.19,141.49,142.01,119168.0
2024-11-14 09:30:00,143.87,146.34,143.83,144.71,41480.0,143.87,146.34,143.83,144.71,41480.0
2024-11-14 09:35:00,144.69,144.88,143.99,144.34,8719.0,144.69,144.88,143.99,144.34,8719.0
2024-11-14 09:40:00,144.32,144.97,143.88,144.32,15657.0,144.32,144.97,143.88,144.32,15657.0
2024-11-14 09:45:00,144.37,145.3,144.21,144.7,25689.0,144.37,145.3,144.21,144.7,25689.0
2024-11-14 09:50:00,144.67,145.99,144.18,144.18,25051.0,144.67,145.99,144.18,144.18,25051.0
2024-11-14 09:55:00,144.44,145.09,143.93,145.05,7967.0,144.44,145.09,143.93,145.05,7967.0
2024-11-14 10:00:00,145.08,147.0,145.06,147.0,18221.0,145.08,147.0,145.06,147.0,18221.0
2024-11-14 10:05:00,147.03,148.7,146.83,147.85,19872.0,147.03,148.7,146.83,147.85,19872.0
2024-11-14 10:10:00,147.67,148.44,147.53,148.44,8224.0,147.67,148.44,147.53,148.44,8224.0
2024-11-14 10:15:00,148.09,148.23,146.28,146.44,13327.0,148.09,148.23,146.28,146.44,13327.0
2024-11-14 10:20:00,146.46,147.2,146.44,146.96,13935.0,146.46,147.2,146.44,146.96,13935.0
2024-11-14 10:25:00,146.86,146.87,146.19,146.58,25874.0,146.86,146.87,146.19,146.58,25874.0
2024-11-14 10:30:00,146.75,147.0,146.23,146.69,14882.0,146.75,147.0,146.23,146.69,14882.0
2024-11-14 10:35:00,146.68,147.31,146.37,147.31,9572.0,146.68,147.31,146.37,147.31,9572.0
2024-11-14 10:40:00,147.24,147.49,146.59,146.69,4419.0,147.24,147.49,146.59,146.69,4419.0
2024-11-14 10:45:00,146.75,147.07,146.24,146.58,6059.0,146.75,147.07,146.24,146.58,6059.0
2024-11-14 10:50:00,146.26,146.54,146.14,146.53,2373.0,146.26,146.54,146.14,146.53,2373.0
2024-11-14 10:55:00,146.45,146.77,146.29,146.53,3722.0,146.45,146.77,146.29,146.53,3722.0
2024-11-14 11:00:00,146.31,146.94,146.3,146.86,4401.0,146.31,146.94,146.3,146.86,4401.0
2024-11-14 11:05:00,146.76,147.35,146.76,147.1,3991.0,146.76,147.35,146.76,147.1,3991.0
2024-11-14 11:10:00,147.1,147.73,146.97,147.67,8274.0,147.1,147.73,146.97,147.67,8274.0
2024-11-14 11:15:00,147.55,147.55,147.04,147.04,3231.0,147.55,147.55,147.04,147.04,3231.0
2024-11-14 11:20:00,147.16,147.56,147.14,147.56,2242.0,147.16,147.56,147.14,147.56,2242.0
2024-11-14 11:25:00,147.48,147.95,147.44,147.53,5192.0,147.48,147.95,147.44,147.53,5192.0
2024-11-14 11:30:00,147.53,147.78,147.5,147.68,2297.0,147.53,147.78,147.5,147.68,2297.0
2024-11-14 11:35:00,147.62,147.8,147.18,147.59,8746.0,147.62,147.8,147.18,147.59,8746.0
2024-11-14 11:40:00,147.59,147.73,147.19,147.39,3276.0,147.59,147.73,147.19,147.39,3276.0
2024-11-14 11:45:00,147.27,147.35,146.85,147.31,4058.0,147.27,147.35,146.85,147.31,4058.0
2024-11-14 11:50:00,147.3,147.61,147.18,147.21,3072.0,147.3,147.61,147.18,147.21,3072.0
2024-11-14 11:55:00,147.19,147.35,147.11,147.24,2800.0,147.19,147.35,147.11,147.24,2800.0
2024-11-14 12:00:00,147.19,147.31,146.92,147.16,4961.0,147.19,147.31,146.92,147.16,4961.0
2024-11-14 12:05:00,147.14,147.43,146.98,147.43,2788.0,147.14,147.43,146.98,147.43,2788.0
2024-11-14 12:10:00,147.36,147.64,147.35,147.37,5043.0,147.36,147.64,147.35,147.37,5043.0
2024-11-14 12:15:00,147.37,147.43,147.23,147.35,4076.0,147.37,147.43,147.23,147.35,4076.0
2024-11-14 12:20:00,147.27,147.27,146.95,147.13,8041.0,147.27,147.27,146.95,147.13,8041.0
2024-11-14 12:25:00,147.11,147.12,146.64,146.64,5742.0,147.11,147.12,146.64,146.64,5742.0
2024-11-14 12:30:00,146.71,146.71,146.2,146.55,6519.0,146.71,146.71,146.2,146.55,6519.0
2024-11-14 12:35:00,146.41,147.3,146.41,147.07,3918.0,146.41,147.3,146.41,147.07,3918.0
2024-11-14 12:40:00,147.07,147.07,146.79,147.0,3896.0,147.07,147.07,146.79,147.0,3896.0
2024-11-14 12:45:00,146.98,147.03,146.38,146.4,5156.0,146.98,147.03,146.38,146.4,5156.0
2024-11-14 12:50:00,146.49,146.97,146.48,146.97,2100.0,146.49,146.97,146.48,146.97,2100.0
2024-11-14 12:55:00,146.99,147.09,146.87,147.01,3364.0,146.99,147.09,146.87,147.01,3364.0
2024-11-14 13:00:00,147.0,147.0,146.54,146.86,2499.0,147.0,147.0,146.54,146.86,2499.0
2024-11-14 13:05:00,146.93,146.95,146.65,146.84,3899.0,146.93,146.95,146.65,146.84,3899.0
2024-11-14 13:10:00,146.85,147.06,146.85,146.85,2536.0,146.85,147.06,146.85,146.85,2536.0
2024-11-14 13:15:00,146.92,146.93,146.58,146.63,3648.0,146.92,146.93,146.58,146.63,3648.0
2024-11-14 13:20:00,146.55,146.63,146.37,146.47,3017.0,146.55,146.63,146.37,146.47,3017.0
2024-11-14 13:25:00,146.5,146.6,146.36,146.36,2902.0,146.5,146.6,146.36,146.36,2902.0
2024-11-14 13:30:00,146.38,146.44,146.12,146.14,4294.0,146.38,146.44,146.12,146.14,4294.0
2024-11-14 13:35:00,146.13,146.13,145.78,145.84,3933.0,146.13,146.13,145.78,145.84,3933.0
2024-11-14 13:40:00,145.89,146.1,145.87,146.04,3099.0,145.89,146.1,145.87,146.04,3099.0
2024-11-14 13:45:00,146.11,146.12,145.76,145.84,2307.0,146.11,146.12,145.76,145.84,2307.0
2024-11-14 13:50:00,145.84,145.93,145.55,145.56,2100.0,145.84,145.93,145.55,145.56,2100.0
2024-11-14 13:55:00,145.6,145.79,145.51,145.73,3745.0,145.6,145.79,145.51,145.73,3745.0
2024-11-14 14:00:00,145.66,146.21,145.65,146.01,14340.0,145.66,146.21,145.65,146.01,14340.0
2024-11-14 14:05:00,146.02,146.35,145.96,146.3,3701.0,146.02,146.35,145.96,146.3,3701.0
2024-11-14 14:10:00,146.13,146.13,145.63,145.66,5525.0,146.13,146.13,145.63,145.66,5525.0
2024-11-14 14:15:00,145.65,145.75,145.57,145.59,2500.0,145.65,145.75,145.57,145.59,2500.0
2024-11-14 14:20:00,145.66,145.84,145.58,145.74,2108.0,145.66,145.84,145.58,145.74,2108.0
2024-11-14 14:25:00,145.72,146.17,145.71,146.17,4121.0,145.72,146.17,145.71,146.17,4121.0
2024-11-14 14:30:00,146.23,146.33,146.07,146.14,3556.0,146.23,146.33,146.07,146.14,3556.0
2024-11-14 14:35:00,146.08,146.36,145.96,146.36,4802.0,146.08,146.36,145.96,146.36,4802.0
2024-11-14 14:40:00,146.44,146.67,146.36,146.42,6355.0,146.44,146.67,146.36,146.42,6355.0
2024-11-14 14:45:00,146.52,146.68,146.02,146.09,4584.0,146.52,146.68,146.02,146.09,4584.0
2024-11-14 14:50:00,146.07,146.52,146.07,146.4,3160.0,146.07,146.52,146.07,146.4,3160.0
2024-11-14 14:55:00,146.43,146.6,146.21,146.22,9642.0,146.43,146.6,146.21,146.22,9642.0
2024-11-14 15:00:00,146.14,146.19,145.3,145.4,6639.0,146.14,146.19,145.3,145.4,6639.0
2024-11-14 15:05:00,145.53,145.59,145.0,145.25,4326.0,145.53,145.59,145.0,145.25,4326.0
2024-11-14 15:10:00,145.25,145.39,144.9,145.08,4957.0,145.25,145.39,144.9,145.08,4957.0
2024-11-14 15:15:00,144.96,145.49,144.96,144.97,8187.0,144.96,145.49,144.96,144.97,8187.0
2024-11-14 15:20:00,144.96,144.96,144.55,144.74,16308.0,144.96,144.96,144.55,144.74,16308.0
2024-11-14 15:25:00,144.74,144.86,144.51,144.76,8774.0,144.74,144.86,144.51,144.76,8774.0
2024-11-14 15:30:00,144.76,144.76,144.24,144.34,16616.0,144.76,144.76,144.24,144.34,16616.0
2024-11-14 15:35:00,144.31,144.77,144.27,144.7,10445.0,144.31,144.77,144.27,144.7,10445.0
2024-11-14 15:40:00,144.7,144.74,144.26,144.26,12686.0,144.7,144.74,144.26,144.26,12686.0
2024-11-14 15:45:00,144.3,144.63,144.3,144.56,27748.0,144.3,144.63,144.3,144.56,27748.0
2024-11-14 15:50:00,144.56,144.75,144.41,144.44,23356.0,144.56,144.75,144.41,144.44,23356.0
2024-11-14 15:55:00,144.37,144.98,144.36,144.7,96229.0,144.37,144.98,144.36,144.7,96229.0
2024-11-15 09:30:00,144.49,144.5,142.16,142.16,27794.0,144.49,144.5,142.16,142.16,27794.0
2024-11-15 09:35:00,142.58,143.27,142.13,142.83,7686.0,142.58,143.27,142.13,142.83,7686.0
2024-11-15 09:40:00,143.17,143.46,142.77,143.01,5423.0,143.17,143.46,142.77,143.01,5423.0
2024-11-15 09:45:00,143.11,144.2,143.03,143.93,7972.0,143.11,144.2,143.03,143.93,7972.0
2024-11-15 09:50:00,143.91,144.13,143.6,143.75,6423.0,143.91,144.13,143.6,143.75,6423.0
2024-11-15 09:55:00,143.74,144.22,143.15,143.15,13796.0,143.74,144.22,143.15,143.15,13796.0
2024-11-15 10:00:00,143.12,143.43,142.95,143.36,12778.0,143.12,143.43,142.95,143.36,12778.0
2024-11-15 10:05:00,143.27,143.32,141.65,142.25,24173.0,143.27,143.32,141.65,142.25,24173.0
2024-11-15 10:10:00,141.95,143.46,141.95,143.22,3843.0,141.95,143.46,141.95,143.22,3843.0
2024-11-15 10:15:00,143.66,143.83,143.38,143.83,2300.0,143.66,143.83,143.38,143.83,2300.0
2024-11-15 10:20:00,143.81,144.07,143.68,144.06,1010.0,143.81,144.07,143.68,144.06,1010.0
2024-11-15 10:25:00,143.95,144.89,143.92,144.4,3874.0,143.95,144.89,143.92,144.4,3874.0
2024-11-15 10:30:00,144.19,144.26,143.77,144.0,8032.0,144.19,144.26,143.77,144.0,8032.0
2024-11-15 10:35:00,144.0,144.25,143.19,143.63,4494.0,144.0,144.25,143.19,143.63,4494.0
2024-11-15 10:40:00,143.95,144.27,143.6,143.81,3479.0,143.95,144.27,143.6,143.81,3479.0
2024-11-15 10:45:00,143.88,144.44,143.73,143.95,3296.0,143.88,144.44,143.73,143.95,3296.0
2024-11-15 10:50:00,144.04,144.41,143.57,143.57,6238.0,144.04,144.41,143.57,143.57,6238.0
2024-11-15 10:55:00,143.67,143.81,143.35,143.71,2215.0,143.67,143.81,143.35,143.71,2215.0
2024-11-15 11:00:00,143.7,144.0,143.7,143.73,1686.0,143.7,144.0,143.7,143.73,1686.0
2024-11-15 11:05:00,143.57,143.82,143.57,143.74,1164.0,143.57,143.82,143.57,143.74,1164.0
2024-11-15 11:10:00,143.63,144.78,143.62,144.71,7291.0,143.63,144.78,143.62,144.71,7291.0
2024-11-15 11:15:00,144.69,145.2,144.24,144.25,4170.0,144.69,145.2,144.24,144.25,4170.0
2024-11-15 11:20:00,144.28,144.72,144.28,144.58,1524.0,144.28,144.72,144.28,144.58,1524.0
2024-11-15 11:25:00,144.49,144.86,144.4,144.53,5401.0,144.49,144.86,144.4,144.53,5401.0
2024-11-15 11:30:00,144.43,144.55,143.98,144.11,7519.0,144.43,144.55,143.98,144.11,7519.0
2024-11-15 11:35:00,144.0,144.0,143.85,143.85,1092.0,144.0,144.0,143.85,143.85,1092.0
2024-11-15 11:40:00,143.79,144.0,143.79,143.98,1955.0,143.79,144.0,143.79,143.98,1955.0
2024-11-15 11:45:00,144.15,144.46,143.89,144.36,4005.0,144.15,144.46,143.89,144.36,4005.0
2024-11-15 11:50:00,144.45,144.45,143.9,143.99,3552.0,144.45,144.45,143.9,143.99,3552.0
2024-11-15 11:55:00,144.01,144.1,143.29,143.4,3857.0,144.01,144.1,143.29,143.4,3857.0
2024-11-15 12:00:00,143.34,143.35,143.15,143.17,800.0,143.34,143.35,143.15,143.17,800.0
2024-11-15 12:05:00,143.16,143.46,143.05,143.29,4015.0,143.16,143.46,143.05,143.29,4015.0
2024-11-15 12:10:00,143.29,143.29,143.19,143.29,400.0,143.29,143.29,143.19,143.29,400.0
2024-11-15 12:15:00,143.27,143.63,143.25,143.51,4288.0,143.27,143.63,143.25,143.51,4288.0
2024-11-15 12:20:00,143.51,143.53,143.34,143.34,530.0,143.51,143.53,143.34,143.34,530.0
2024-11-15 12:25:00,143.38,143.38,143.13,143.37,2615.0,143.38,143.38,143.13,143.37,2615.0
2024-11-15 12:30:00,143.3,143.31,143.18,143.31,498.0,143.3,143.31,143.18,143.31,498.0
2024-11-15 12:35:00,143.35,143.39,143.22,143.33,1082.0,143.35,143.39,143.22,143.33,1082.0
2024-11-15 12:40:00,143.31,143.91,143.13,143.73,16765.0,143.31,143.91,143.13,143.73,16765.0
2024-11-15 12:45:00,143.71,143.71,143.53,143.53,400.0,143.71,143.71,143.53,143.53,400.0
2024-11-15 12:50:00,143.52,143.52,143.06,143.28,4871.0,143.52,143.52,143.06,143.28,4871.0
2024-11-15 12:55:00,143.18,143.4,143.06,143.4,3529.0,143.18,143.4,143.06,143.4,3529.0
2024-11-15 13:00:00,143.38,143.45,143.25,143.37,1570.0,143.38,143.45,143.25,143.37,1570.0
2024-11-15 13:05:00,143.19,143.38,143.19,143.38,487.0,143.19,143.38,143.19,143.38,487.0
2024-11-15 13:10:00,143.19,143.61,143.19,143.46,2231.0,143.19,143.61,143.19,143.46,2231.0
2024-11-15 13:15:00,143.49,143.72,143.33,143.69,2769.0,143.49,143.72,143.33,143.69,2769.0
2024-11-15 13:20:00,143.78,144.05,143.74,143.74,4077.0,143.78,144.05,143.74,143.74,4077.0
2024-11-15 13:25:00,143.81,143.97,143.8,143.97,1329.0,143.81,143.97,143.8,143.97,1329.0
2024-11-15 13:30:00,143.9,143.9,143.51,143.51,1319.0,143.9,143.9,143.51,143.51,1319.0
2024-11-15 13:35:00,143.51,143.69,143.4,143.58,1510.0,143.51,143.69,143.4,143.58,1510.0
2024-11-15 13:40:00,143.55,143.74,143.54,143.7,1503.0,143.55,143.74,143.54,143.7,1503.0
2024-11-15 13:45:00,143.47,143.69,143.16,143.16,2658.0,143.47,143.69,143.16,143.16,2658.0
2024-11-15 13:50:00,143.38,143.57,143.16,143.16,1965.0,143.38,143.57,143.16,143.16,1965.0
2024-11-15 13:55:00,143.28,143.28,142.78,143.03,2450.0,143.28,143.28,142.78,143.03,2450.0
2024-11-15 14:00:00,143.2,143.35,143.15,143.24,3884.0,143.2,143.35,143.15,143.24,3884.0
2024-11-15 14:05:00,143.33,143.4,143.15,143.4,1300.0,143.33,143.4,143.15,143.4,1300.0
2024-11-15 14:10:00,143.34,143.5,143.09,143.2,2498.0,143.34,143.5,143.09,143.2,2498.0
2024-11-15 14:15:00,143.17,143.3,143.15,143.15,500.0,143.17,143.3,143.15,143.15,500.0
2024-11-15 14:20:00,143.15,143.45,143.12,143.39,6385.0,143.15,143.45,143.12,143.39,6385.0
2024-11-15 14:25:00,143.31,143.36,143.04,143.05,2241.0,143.31,143.36,143.04,143.05,2241.0
2024-11-15 14:30:00,143.04,143.34,142.94,143.31,4136.0,143.04,143.34,142.94,143.31,4136.0
2024-11-15 14:35:00,143.4,143.56,143.31,143.42,4140.0,143.4,143.56,143.31,143.42,4140.0
2024-11-15 14:40:00,143.43,143.75,143.43,143.74,2616.0,143.43,143.75,143.43,143.74,2616.0
2024-11-15 14:45:00,143.78,143.82,143.6,143.79,2800.0,143.78,143.82,143.6,143.79,2800.0
2024-11-15 14:50:00,143.79,143.83,143.48,143.49,2540.0,143.79,143.83,143.48,143.49,2540.0
2024-11-15 14:55:00,143.61,143.94,143.43,143.77,3204.0,143.61,143.94,143.43,143.77,3204.0
2024-11-15 15:00:00,143.74,144.11,143.64,144.11,2850.0,143.74,144.11,143.64,144.11,2850.0
2024-11-15 15:05:00,144.11,144.34,143.75,143.85,4743.0,144.11,144.34,143.75,143.85,4743.0
2024-11-15 15:10:00,143.75,144.29,143.75,144.29,2583.0,143.75,144.29,143.75,144.29,2583.0
2024-11-15 15:15:00,144.29,144.56,144.25,144.34,5433.0,144.29,144.56,144.25,144.34,5433.0
2024-11-15 15:20:00,144.34,144.69,144.3,144.53,15037.0,144.34,144.69,144.3,144.53,15037.0
2024-11-15 15:25:00,144.53,144.6,144.38,144.46,6002.0,144.53,144.6,144.38,144.46,6002.0
2024-11-15 15:30:00,144.53,144.66,144.27,144.28,6978.0,144.53,144.66,144.27,144.28,6978.0
2024-11-15 15:35:00,144.31,144.56,144.27,144.32,6858.0,144.31,144.56,144.27,144.32,6858.0
2024-11-15 15:40:00,144.38,144.38,143.91,144.05,8387.0,144.38,144.38,143.91,144.05,8387.0
2024-11-15 15:45:00,144.05,144.26,144.0,144.22,8646.0,144.05,144.26,144.0,144.22,8646.0
2024-11-15 15:50:00,144.13,144.6,143.89,144.59,26245.0,144.13,144.6,143.89,144.59,26245.0
2024-11-15 15:55:00,144.52,144.87,144.46,144.72,77410.0,144.52,144.87,144.46,144.72,77410.0
2024-11-18 09:30:00,146.4,146.71,145.96,146.5,13714.0,146.4,146.71,145.96,146.5,13714.0
2024-11-18 09:35:00,146.11,146.21,145.75,146.12,1976.0,146.11,146.21,145.75,146.12,1976.0
2024-11-18 09:40:00,146.2,146.23,145.12,145.12,4996.0,146.2,146.23,145.12,145.12,4996.0
2024-11-18 09:45:00,144.88,144.88,143.85,144.63,10027.0,144.88,144.88,143.85,144.63,10027.0
2024-11-18 09:50:00,144.47,144.48,143.78,144.01,4254.0,144.47,144.48,143.78,144.01,4254.0
2024-11-18 09:55:00,143.88,144.13,143.75,144.07,3137.0,143.88,144.13,143.75,144.07,3137.0
2024-11-18 10:00:00,144.09,144.6,144.0,144.15,10840.0,144.09,144.6,144.0,144.15,10840.0
2024-11-18 10:05:00,144.21,144.63,143.98,144.46,3723.0,144.21,144.63,143.98,144.46,3723.0
2024-11-18 10:10:00,144.65,145.49,144.59,144.8,9513.0,144.65,145.49,144.59,144.8,9513.0
2024-11-18 10:15:00,144.65,144.89,144.43,144.64,6579.0,144.65,144.89,144.43,144.64,6579.0
2024-11-18 10:20:00,144.54,144.7,144.33,144.7,3717.0,144.54,144.7,144.33,144.7,3717.0
2024-11-18 10:25:00,144.62,145.75,144.61,145.75,4604.0,144.62,145.75,144.61,145.75,4604.0
2024-11-18 10:30:00,145.92,146.45,145.92,146.29,7050.0,145.92,146.45,145.92,146.29,7050.0
2024-11-18 10:35:00,146.28,146.47,145.95,146.16,11097.0,146.28,146.47,145.95,146.16,11097.0
2024-11-18 10:40:00,146.07,146.17,145.65,145.75,10452.0,146.07,146.17,145.65,145.75,10452.0
2024-11-18 10:45:00,145.84,145.9,145.44,145.78,29343.0,145.84,145.9,145.44,145.78,29343.0
2024-11-18 10:50:00,145.75,145.76,145.0,145.09,10686.0,145.75,145.76,145.0,145.09,10686.0
2024-11-18 10:55:00,145.09,145.1,144.63,144.66,4957.0,145.09,145.1,144.63,144.66,4957.0
2024-11-18 11:00:00,144.82,144.96,144.74,144.84,3000.0,144.82,144.96,144.74,144.84,3000.0
2024-11-18 11:05:00,144.75,144.89,144.61,144.84,8855.0,144.75,144.89,144.61,144.84,8855.0
2024-11-18 11:10:00,144.81,145.33,144.77,145.13,9220.0,144.81,145.33,144.77,145.13,9220.0
2024-11-18 11:15:00,145.18,145.67,145.08,145.67,2597.0,145.18,145.67,145.08,145.67,2597.0
2024-11-18 11:20:00,145.5,145.55,145.24,145.45,3948.0,145.5,145.55,145.24,145.45,3948.0
2024-11-18 11:25:00,145.42,145.42,145.01,145.06,3210.0,145.42,145.42,145.01,145.06,3210.0
2024-11-18 11:30:00,144.97,145.16,144.64,144.84,4153.0,144.97,145.16,144.64,144.84,4153.0
2024-11-18 11:35:00,144.78,145.31,144.76,145.14,7694.0,144.78,145.31,144.76,145.14,7694.0
2024-11-18 11:40:00,145.14,145.14,144.85,145.01,3172.0,145.14,145.14,144.85,145.01,3172.0
2024-11-18 11:45:00,145.07,145.07,144.78,144.78,1700.0,145.07,145.07,144.78,144.78,1700.0
2024-11-18 11:50:00,144.78,144.85,144.29,144.79,12564.0,144.78,144.85,144.29,144.79,12564.0
2024-11-18 11:55:00,144.64,144.89,144.61,144.87,1800.0,144.64,144.89,144.61,144.87,1800.0
2024-11-18 12:00:00,144.76,144.86,144.51,144.65,4156.0,144.76,144.86,144.51,144.65,4156.0
2024-11-18 12:05:00,144.85,144.85,144.34,144.65,3284.0,144.85,144.85,144.34,144.65,3284.0
2024-11-18 12:10:00,144.66,144.85,144.64,144.73,2648.0,144.66,144.85,144.64,144.73,2648.0
2024-11-18 12:15:00,144.71,144.78,144.53,144.72,5111.0,144.71,144.78,144.53,144.72,5111.0
2024-11-18 12:20:00,144.76,145.11,144.76,145.11,2414.0,144.76,145.11,144.76,145.11,2414.0
2024-11-18 12:25:00,145.03,145.12,144.9,144.9,3492.0,145.03,145.12,144.9,144.9,3492.0
2024-11-18 12:30:00,144.84,144.89,144.7,144.77,3898.0,144.84,144.89,144.7,144.77,3898.0
2024-11-18 12:35:00,144.72,144.78,144.63,144.69,2623.0,144.72,144.78,144.63,144.69,2623.0
2024-11-18 12:40:00,144.63,144.8,144.49,144.55,4973.0,144.63,144.8,144.49,144.55,4973.0
2024-11-18 12:45:00,144.55,144.55,144.2,144.32,3655.0,144.55,144.55,144.2,144.32,3655.0
2024-11-18 12:50:00,144.39,144.51,143.75,143.9,18624.0,144.39,144.51,143.75,143.9,18624.0
2024-11-18 12:55:00,143.77,143.93,143.62,143.65,5155.0,143.77,143.93,143.62,143.65,5155.0
2024-11-18 13:00:00,143.63,143.88,143.44,143.88,7339.0,143.63,143.88,143.44,143.88,7339.0
2024-11-18 13:05:00,143.78,143.88,143.58,143.62,3540.0,143.78,143.88,143.58,143.62,3540.0
2024-11-18 13:10:00,143.58,143.59,143.51,143.51,2300.0,143.58,143.59,143.51,143.51,2300.0
2024-11-18 13:15:00,143.56,143.73,143.44,143.73,3331.0,143.56,143.73,143.44,143.73,3331.0
2024-11-18 13:20:00,143.67,143.76,143.6,143.76,4034.0,143.67,143.76,143.6,143.76,4034.0
2024-11-18 13:25:00,143.77,143.85,143.62,143.77,5852.0,143.77,143.85,143.62,143.77,5852.0
2024-11-18 13:30:00,143.78,143.88,143.52,143.52,7518.0,143.78,143.88,143.52,143.52,7518.0
2024-11-18 13:35:00,143.53,143.57,143.29,143.29,5252.0,143.53,143.57,143.29,143.29,5252.0
2024-11-18 13:40:00,143.25,143.69,143.25,143.52,6994.0,143.25,143.69,143.25,143.52,6994.0
2024-11-18 13:45:00,143.38,143.52,143.29,143.4,5892.0,143.38,143.52,143.29,143.4,5892.0
2024-11-18 13:50:00,143.45,143.89,143.45,143.75,9164.0,143.45,143.89,143.45,143.75,9164.0
2024-11-18 13:55:00,143.82,144.01,143.77,143.9,2516.0,143.82,144.01,143.77,143.9,2516.0
2024-11-18 14:00:00,143.89,143.92,143.78,143.81,2535.0,143.89,143.92,143.78,143.81,2535.0
2024-11-18 14:05:00,143.83,143.87,143.21,143.28,9470.0,143.83,143.87,143.21,143.28,9470.0
2024-11-18 14:10:00,143.22,143.29,143.01,143.01,1800.0,143.22,143.29,143.01,143.01,1800.0
2024-11-18 14:15:00,142.99,143.16,142.87,143.16,4129.0,142.99,143.16,142.87,143.16,4129.0
2024-11-18 14:20:00,142.91,142.97,142.72,142.97,2816.0,142.91,142.97,142.72,142.97,2816.0
2024-11-18 14:25:00,142.98,143.15,142.84,142.94,10170.0,142.98,143.15,142.84,142.94,10170.0
2024-11-18 14:30:00,143.01,143.01,142.77,142.84,3901.0,143.01,143.01,142.77,142.84,3901.0
2024-11-18 14:35:00,142.85,142.97,142.53,142.53,8634.0,142.85,142.97,142.53,142.53,8634.0
2024-11-18 14:40:00,142.61,142.86,142.54,142.81,5446.0,142.61,142.86,142.54,142.81,5446.0
2024-11-18 14:45:00,142.78,142.83,142.76,142.8,1557.0,142.78,142.83,142.76,142.8,1557.0
2024-11-18 14:50:00,142.79,143.31,142.79,143.3,4692.0,142.79,143.31,142.79,143.3,4692.0
2024-11-18 14:55:00,143.23,143.25,142.96,142.97,2511.0,143.23,143.25,142.96,142.97,2511.0
2024-11-18 15:00:00,142.97,143.23,142.92,143.04,4764.0,142.97,143.23,142.92,143.04,4764.0
2024-11-18 15:05:00,142.91,143.12,142.88,143.09,3776.0,142.91,143.12,142.88,143.09,3776.0
2024-11-18 15:10:00,143.09,143.28,143.09,143.18,3275.0,143.09,143.28,143.09,143.18,3275.0
2024-11-18 15:15:00,143.18,143.28,143.11,143.22,6520.0,143.18,143.28,143.11,143.22,6520.0
2024-11-18 15:20:00,143.25,143.31,143.13,143.31,3707.0,143.25,143.31,143.13,143.31,3707.0
2024-11-18 15:25:00,143.31,143.63,143.18,143.61,6628.0,143.31,143.63,143.18,143.61,6628.0
2024-11-18 15:30:00,143.61,143.61,142.73,142.76,7350.0,143.61,143.61,142.73,142.76,7350.0
2024-11-18 15:35:00,142.77,143.12,142.73,142.74,9445.0,142.77,143.12,142.73,142.74,9445.0
2024-11-18 15:40:00,142.81,142.99,142.73,142.93,6833.0,142.81,142.99,142.73,142.93,6833.0
2024-11-18 15:45:00,142.93,143.14,142.89,142.89,7247.0,142.93,143.14,142.89,142.89,7247.0
2024-11-18 15:50:00,142.89,142.98,142.7,142.78,18519.0,142.89,142.98,142.7,142.78,18519.0
2024-11-18 15:55:00,142.84,143.5,142.84,143.43,57112.0,142.84,143.5,142.84,143.43,57112.0
2024-11-19 09:30:00,142.35,142.68,140.23,141.95,35328.0,142.35,142.68,140.23,141.95,35328.0
2024-11-19 09:35:00,141.4,141.59,139.31,139.37,9633.0,141.4,141.59,139.31,139.37,9633.0
2024-11-19 09:40:00,139.76,139.91,138.45,138.68,21252.0,139.76,139.91,138.45,138.68,21252.0
2024-11-19 09:45:00,138.55,138.68,137.34,137.59,57164.0,138.55,138.68,137.34,137.59,57164.0
2024-11-19 09:50:00,137.78,139.55,137.4,139.34,22079.0,137.78,139.55,137.4,139.34,22079.0
2024-11-19 09:55:00,139.53,139.8,138.77,139.0,18013.0,139.53,139.8,138.77,139.0,18013.0
2024-11-19 10:00:00,138.94,139.06,138.29,138.52,16657.0,138.94,139.06,138.29,138.52,16657.0
2024-11-19 10:05:00,138.37,139.42,138.24,139.08,11115.0,138.37,139.42,138.24,139.08,11115.0
2024-11-19 10:10:00,138.98,139.17,138.12,138.22,18394.0,138.98,139.17,138.12,138.22,18394.0
2024-11-19 10:15:00,138.24,138.54,137.6,138.03,10217.0,138.24,138.54,137.6,138.03,10217.0
2024-11-19 10:20:00,138.0,138.18,137.8,138.18,11726.0,138.0,138.18,137.8,138.18,11726.0
2024-11-19 10:25:00,138.07,138.4,137.92,138.28,9774.0,138.07,138.4,137.92,138.28,9774.0
2024-11-19 10:30:00,138.36,138.62,138.16,138.28,8550.0,138.36,138.62,138.16,138.28,8550.0
2024-11-19 10:35:00,138.28,138.67,138.08,138.08,6676.0,138.28,138.67,138.08,138.08,6676.0
2024-11-19 10:40:00,138.01,138.23,137.79,137.86,9082.0,138.01,138.23,137.79,137.86,9082.0
2024-11-19 10:45:00,137.92,138.49,137.82,138.49,9790.0,137.92,138.49,137.82,138.49,9790.0
2024-11-19 10:50:00,138.38,138.54,138.2,138.29,7531.0,138.38,138.54,138.2,138.29,7531.0
2024-11-19 10:55:00,138.28,138.75,138.2,138.75,13118.0,138.28,138.75,138.2,138.75,13118.0
2024-11-19 11:00:00,138.64,139.36,138.63,139.36,8106.0,138.64,139.36,138.63,139.36,8106.0
2024-11-19 11:05:00,139.36,139.72,139.3,139.53,7968.0,139.36,139.72,139.3,139.53,7968.0
2024-11-19 11:10:00,139.53,140.0,139.33,139.84,18523.0,139.53,140.0,139.33,139.84,18523.0
2024-11-19 11:15:00,139.84,140.59,139.84,140.5,26648.0,139.84,140.59,139.84,140.5,26648.0
2024-11-19 11:20:00,140.57,140.94,140.47,140.94,5758.0,140.57,140.94,140.47,140.94,5758.0
2024-11-19 11:25:00,140.78,141.27,140.78,141.1,6976.0,140.78,141.27,140.78,141.1,6976.0
2024-11-19 11:30:00,141.06,141.51,140.84,141.03,16433.0,141.06,141.51,140.84,141.03,16433.0
2024-11-19 11:35:00,141.08,141.46,140.7,141.34,10736.0,141.08,141.46,140.7,141.34,10736.0
2024-11-19 11:40:00,141.48,141.74,141.35,141.66,12618.0,141.48,141.74,141.35,141.66,12618.0
2024-11-19 11:45:00,141.53,141.73,141.45,141.61,6401.0,141.53,141.73,141.45,141.61,6401.0
2024-11-19 11:50:00,141.63,141.68,140.9,140.9,7586.0,141.63,141.68,140.9,140.9,7586.0
2024-11-19 11:55:00,140.9,141.02,140.67,140.87,3669.0,140.9,141.02,140.67,140.87,3669.0
2024-11-19 12:00:00,140.86,140.86,140.34,140.35,1502.0,140.86,140.86,140.34,140.35,1502.0
2024-11-19 12:05:00,140.45,140.52,140.3,140.31,2233.0,140.45,140.52,140.3,140.31,2233.0
2024-11-19 12:10:00,140.31,140.59,139.97,139.98,6707.0,140.31,140.59,139.97,139.98,6707.0
2024-11-19 12:15:00,140.17,140.2,140.11,140.11,2376.0,140.17,140.2,140.11,140.11,2376.0
2024-11-19 12:20:00,140.23,140.26,140.03,140.26,4014.0,140.23,140.26,140.03,140.26,4014.0
2024-11-19 12:25:00,140.26,140.88,140.26,140.85,4177.0,140.26,140.88,140.26,140.85,4177.0
2024-11-19 12:30:00,140.87,140.99,140.82,140.87,2918.0,140.87,140.99,140.82,140.87,2918.0
2024-11-19 12:35:00,140.87,140.95,140.48,140.73,4335.0,140.87,140.95,140.48,140.73,4335.0
2024-11-19 12:40:00,140.82,140.82,140.54,140.54,1927.0,140.82,140.82,140.54,140.54,1927.0
2024-11-19 12:45:00,140.62,140.62,140.35,140.5,1706.0,140.62,140.62,140.35,140.5,1706.0
2024-11-19 12:50:00,140.45,140.92,140.45,140.64,3151.0,140.45,140.92,140.45,140.64,3151.0
2024-11-19 12:55:00,140.81,140.95,140.61,140.66,994.0,140.81,140.95,140.61,140.66,994.0
2024-11-19 13:00:00,140.6,140.6,140.25,140.27,1990.0,140.6,140.6,140.25,140.27,1990.0
2024-11-19 13:05:00,140.39,140.62,140.26,140.62,3774.0,140.39,140.62,140.26,140.62,3774.0
2024-11-19 13:10:00,140.43,140.62,140.42,140.61,1432.0,140.43,140.62,140.42,140.61,1432.0
2024-11-19 13:15:00,140.52,140.73,140.52,140.73,1264.0,140.52,140.73,140.52,140.73,1264.0
2024-11-19 13:20:00,140.75,140.79,140.33,140.37,7204.0,140.75,140.79,140.33,140.37,7204.0
2024-11-19 13:25:00,140.39,140.62,140.15,140.56,8147.0,140.39,140.62,140.15,140.56,8147.0
2024-11-19 13:30:00,140.56,140.57,140.43,140.55,777.0,140.56,140.57,140.43,140.55,777.0
2024-11-19 13:35:00,140.51,141.0,140.47,140.92,5896.0,140.51,141.0,140.47,140.92,5896.0
2024-11-19 13:40:00,141.04,141.09,140.84,140.99,3138.0,141.04,141.09,140.84,140.99,3138.0
2024-11-19 13:45:00,141.05,141.41,141.05,141.27,5449.0,141.05,141.41,141.05,141.27,5449.0
2024-11-19 13:50:00,141.34,141.6,141.2,141.5,6446.0,141.34,141.6,141.2,141.5,6446.0
2024-11-19 13:55:00,141.45,141.73,141.45,141.73,2895.0,141.45,141.73,141.45,141.73,2895.0
2024-11-19 14:00:00,141.56,141.76,141.17,141.42,5057.0,141.56,141.76,141.17,141.42,5057.0
2024-11-19 14:05:00,141.44,141.6,141.37,141.6,2194.0,141.44,141.6,141.37,141.6,2194.0
2024-11-19 14:10:00,141.58,141.73,141.5,141.59,4765.0,141.58,141.73,141.5,141.59,4765.0
2024-11-19 14:15:00,141.75,141.75,141.18,141.19,4865.0,141.75,141.75,141.18,141.19,4865.0
2024-11-19 14:20:00,141.28,141.36,141.05,141.16,3883.0,141.28,141.36,141.05,141.16,3883.0
2024-11-19 14:25:00,141.16,141.56,141.15,141.47,6217.0,141.16,141.56,141.15,141.47,6217.0
2024-11-19 14:30:00,141.31,141.32,140.89,141.04,4878.0,141.31,141.32,140.89,141.04,4878.0
2024-11-19 14:35:00,141.0,141.27,140.94,141.27,2881.0,141.0,141.27,140.94,141.27,2881.0
2024-11-19 14:40:00,141.22,141.49,141.22,141.3,2687.0,141.22,141.49,141.22,141.3,2687.0
2024-11-19 14:45:00,141.41,142.04,141.3,142.01,10258.0,141.41,142.04,141.3,142.01,10258.0
2024-11-19 14:50:00,142.12,142.45,141.92,142.45,13039.0,142.12,142.45,141.92,142.45,13039.0
2024-11-19 14:55:00,142.52,142.66,142.24,142.24,6700.0,142.52,142.66,142.24,142.24,6700.0
2024-11-19 15:00:00,142.35,142.36,141.88,141.99,3701.0,142.35,142.36,141.88,141.99,3701.0
2024-11-19 15:05:00,142.1,142.46,141.99,142.44,3154.0,142.1,142.46,141.99,142.44,3154.0
2024-11-19 15:10:00,142.5,142.56,142.22,142.3,4551.0,142.5,142.56,142.22,142.3,4551.0
2024-11-19 15:15:00,142.29,142.35,142.09,142.21,3554.0,142.29,142.35,142.09,142.21,3554.0
2024-11-19 15:20:00,142.19,142.29,141.89,141.89,5280.0,142.19,142.29,141.89,141.89,5280.0
2024-11-19 15:25:00,142.0,142.01,141.76,141.9,4819.0,142.0,142.01,141.76,141.9,4819.0
2024-11-19 15:30:00,141.86,141.86,141.44,141.55,6649.0,141.86,141.86,141.44,141.55,6649.0
2024-11-19 15:35:00,141.46,141.54,141.07,141.27,13124.0,141.46,141.54,141.07,141.27,13124.0
2024-11-19 15:40:00,141.36,141.57,141.27,141.57,8820.0,141.36,141.57,141.27,141.57,8820.0
2024-11-19 15:45:00,141.55,141.68,141.45,141.55,14030.0,141.55,141.68,141.45,141.55,14030.0
2024-11-19 15:50:00,141.47,142.15,141.3,142.15,24968.0,141.47,142.15,141.3,142.15,24968.0
2024-11-19 15:55:00,142.16,142.69,142.16,142.57,117089.0,142.16,142.69,142.16,142.57,117089.0
2024-11-20 09:30:00,141.0,141.56,139.17,139.17,20678.0,141.0,141.56,139.17,139.17,20678.0
2024-11-20 09:35:00,139.1,139.24,138.0,138.34,18270.0,139.1,139.24,138.0,138.34,18270.0
2024-11-20 09:40:00,138.56,139.1,138.03,138.88,16500.0,138.56,139.1,138.03,138.88,16500.0
2024-11-20 09:45:00,138.54,140.24,138.54,140.06,16788.0,138.54,140.24,138.54,140.06,16788.0
2024-11-20 09:50:00,140.06,140.44,139.51,139.51,28811.0,140.06,140.44,139.51,139.51,28811.0
2024-11-20 09:55:00,139.3,139.75,138.81,139.0,16234.0,139.3,139.75,138.81,139.0,16234.0
2024-11-20 10:00:00,139.13,139.45,139.0,139.16,18805.0,139.13,139.45,139.0,139.16,18805.0
2024-11-20 10:05:00,139.05,139.05,138.0,138.38,41806.0,139.05,139.05,138.0,138.38,41806.0
2024-11-20 10:10:00,138.42,138.79,138.17,138.79,10641.0,138.42,138.79,138.17,138.79,10641.0
2024-11-20 10:15:00,138.76,139.11,138.38,139.08,25873.0,138.76,139.11,138.38,139.08,25873.0
2024-11-20 10:20:00,138.95,139.15,138.68,139.15,7340.0,138.95,139.15,138.68,139.15,7340.0
2024-11-20 10:25:00,139.0,139.78,139.0,139.5,8720.0,139.0,139.78,139.0,139.5,8720.0
2024-11-20 10:30:00,139.44,139.68,139.21,139.64,5060.0,139.44,139.68,139.21,139.64,5060.0
2024-11-20 10:35:00,139.52,139.86,139.5,139.6,5175.0,139.52,139.86,139.5,139.6,5175.0
2024-11-20 10:40:00,139.82,139.84,139.5,139.81,4269.0,139.82,139.84,139.5,139.81,4269.0
2024-11-20 10:45:00,139.78,140.28,139.77,140.28,3402.0,139.78,140.28,139.77,140.28,3402.0
2024-11-20 10:50:00,140.21,140.21,139.56,139.56,3077.0,140.21,140.21,139.56,139.56,3077.0
2024-11-20 10:55:00,139.75,139.96,139.58,139.96,2350.0,139.75,139.96,139.58,139.96,2350.0
2024-11-20 11:00:00,139.96,140.06,139.86,139.88,5886.0,139.96,140.06,139.86,139.88,5886.0
2024-11-20 11:05:00,139.78,139.81,139.57,139.73,2684.0,139.78,139.81,139.57,139.73,2684.0
2024-11-20 11:10:00,139.65,139.77,139.18,139.18,7861.0,139.65,139.77,139.18,139.18,7861.0
2024-11-20 11:15:00,139.25,139.68,139.17,139.68,9709.0,139.25,139.68,139.17,139.68,9709.0
2024-11-20 11:20:00,139.59,139.77,139.41,139.49,2043.0,139.59,139.77,139.41,139.49,2043.0
2024-11-20 11:25:00,139.33,139.33,138.66,138.66,3067.0,139.33,139.33,138.66,138.66,3067.0
2024-11-20 11:30:00,138.42,138.6,138.42,138.6,1375.0,138.42,138.6,138.42,138.6,1375.0
2024-11-20 11:35:00,138.46,138.79,138.2,138.79,2942.0,138.46,138.79,138.2,138.79,2942.0
2024-11-20 11:40:00,138.85,139.2,138.7,139.2,3200.0,138.85,139.2,138.7,139.2,3200.0
2024-11-20 11:45:00,139.07,139.23,139.07,139.22,200.0,139.07,139.23,139.07,139.22,200.0
2024-11-20 11:50:00,139.19,139.44,139.19,139.27,1040.0,139.19,139.44,139.19,139.27,1040.0
2024-11-20 11:55:00,139.35,139.35,139.12,139.12,2268.0,139.35,139.35,139.12,139.12,2268.0
2024-11-20 12:00:00,139.26,139.28,139.04,139.04,1327.0,139.26,139.28,139.04,139.04,1327.0
2024-11-20 12:05:00,139.31,139.31,138.78,138.93,4104.0,139.31,139.31,138.78,138.93,4104.0
2024-11-20 12:10:00,138.94,138.94,138.5,138.5,3614.0,138.94,138.94,138.5,138.5,3614.0
2024-11-20 12:15:00,138.53,138.8,138.3,138.56,14478.0,138.53,138.8,138.3,138.56,14478.0
2024-11-20 12:20:00,138.5,138.53,138.38,138.39,1650.0,138.5,138.53,138.38,138.39,1650.0
2024-11-20 12:25:00,138.53,138.83,138.46,138.82,2404.0,138.53,138.83,138.46,138.82,2404.0
2024-11-20 12:30:00,138.77,138.84,138.65,138.65,1300.0,138.77,138.84,138.65,138.65,1300.0
2024-11-20 12:35:00,138.74,138.76,138.55,138.7,1279.0,138.74,138.76,138.55,138.7,1279.0
2024-11-20 12:40:00,138.58,138.59,138.4,138.41,1395.0,138.58,138.59,138.4,138.41,1395.0
2024-11-20 12:45:00,138.55,138.56,138.3,138.35,2504.0,138.55,138.56,138.3,138.35,2504.0
2024-11-20 12:50:00,138.39,138.43,137.76,137.76,7822.0,138.39,138.43,137.76,137.76,7822.0
2024-11-20 12:55:00,137.85,138.02,137.79,137.85,8644.0,137.85,138.02,137.79,137.85,8644.0
2024-11-20 13:00:00,137.91,138.02,137.79,138.02,6112.0,137.91,138.02,137.79,138.02,6112.0
2024-11-20 13:05:00,137.99,138.11,137.64,137.64,7055.0,137.99,138.11,137.64,137.64,7055.0
2024-11-20 13:10:00,137.68,137.74,137.6,137.65,1900.0,137.68,137.74,137.6,137.65,1900.0
2024-11-20 13:15:00,137.65,137.79,137.61,137.63,3622.0,137.65,137.79,137.61,137.63,3622.0
2024-11-20 13:20:00,137.5,137.5,137.2,137.43,5401.0,137.5,137.5,137.2,137.43,5401.0
2024-11-20 13:25:00,137.33,137.53,137.33,137.47,2783.0,137.33,137.53,137.33,137.47,2783.0
2024-11-20 13:30:00,137.46,137.5,137.36,137.49,2732.0,137.46,137.5,137.36,137.49,2732.0
2024-11-20 13:35:00,137.42,137.47,137.1,137.1,2991.0,137.42,137.47,137.1,137.1,2991.0
2024-11-20 13:40:00,137.03,137.05,136.68,136.83,9648.0,137.03,137.05,136.68,136.83,9648.0
2024-11-20 13:45:00,136.77,136.91,136.74,136.84,3020.0,136.77,136.91,136.74,136.84,3020.0
2024-11-20 13:50:00,136.86,136.86,136.68,136.68,3555.0,136.86,136.86,136.68,136.68,3555.0
2024-11-20 13:55:00,136.67,136.79,136.63,136.76,2350.0,136.67,136.79,136.63,136.76,2350.0
2024-11-20 14:00:00,136.83,137.15,136.71,137.12,5178.0,136.83,137.15,136.71,137.12,5178.0
2024-11-20 14:05:00,137.09,137.23,137.09,137.23,2645.0,137.09,137.23,137.09,137.23,2645.0
2024-11-20 14:10:00,137.15,137.26,137.08,137.1,6303.0,137.15,137.26,137.08,137.1,6303.0
2024-11-20 14:15:00,137.08,137.08,136.95,137.0,2011.0,137.08,137.08,136.95,137.0,2011.0
2024-11-20 14:20:00,137.01,137.18,137.01,137.09,1920.0,137.01,137.18,137.01,137.09,1920.0
2024-11-20 14:25:00,137.11,137.47,137.11,137.39,3328.0,137.11,137.47,137.11,137.39,3328.0
2024-11-20 14:30:00,137.5,137.5,137.31,137.4,1713.0,137.5,137.5,137.31,137.4,1713.0
2024-11-20 14:35:00,137.43,137.45,137.32,137.32,1251.0,137.43,137.45,137.32,137.32,1251.0
2024-11-20 14:40:00,137.42,137.62,137.41,137.62,5030.0,137.42,137.62,137.41,137.62,5030.0
2024-11-20 14:45:00,137.62,137.83,137.59,137.75,15030.0,137.62,137.83,137.59,137.75,15030.0
2024-11-20 14:50:00,137.75,137.84,137.74,137.81,4600.0,137.75,137.84,137.74,137.81,4600.0
2024-11-20 14:55:00,137.75,137.8,137.21,137.57,12540.0,137.75,137.8,137.21,137.57,12540.0
2024-11-20 15:00:00,137.42,137.78,137.32,137.75,6631.0,137.42,137.78,137.32,137.75,6631.0
2024-11-20 15:05:00,137.75,137.96,137.67,137.96,6586.0,137.75,137.96,137.67,137.96,6586.0
2024-11-20 15:10:00,137.94,137.95,137.7,137.7,3210.0,137.94,137.95,137.7,137.7,3210.0
2024-11-20 15:15:00,137.7,137.7,137.4,137.47,7524.0,137.7,137.7,137.4,137.47,7524.0
2024-11-20 15:20:00,137.46,137.59,137.4,137.53,5820.0,137.46,137.59,137.4,137.53,5820.0
2024-11-20 15:25:00,137.53,137.59,137.38,137.54,8128.0,137.53,137.59,137.38,137.54,8128.0
2024-11-20 15:30:00,137.5,137.68,137.37,137.44,7709.0,137.5,137.68,137.37,137.44,7709.0
2024-11-20 15:35:00,137.41,137.72,137.24,137.68,10923.0,137.41,137.72,137.24,137.68,10923.0
2024-11-20 15:40:00,137.76,137.79,137.42,137.58,8205.0,137.76,137.79,137.42,137.58,8205.0
2024-11-20 15:45:00,137.62,137.78,137.42,137.44,14034.0,137.62,137.78,137.42,137.44,14034.0
2024-11-20 15:50:00,137.52,137.66,137.31,137.59,22269.0,137.52,137.66,137.31,137.59,22269.0
2024-11-20 15:55:00,137.59,137.6,136.74,136.79,127368.0,137.59,137.6,136.74,136.79,127368.0
2024-11-21 09:30:00,137.01,138.27,136.24,136.66,23920.0,137.01,138.27,136.24,136.66,23920.0
2024-11-21 09:35:00,136.96,137.04,134.5,135.31,22813.0,136.96,137.04,134.5,135.31,22813.0
2024-11-21 09:40:00,135.07,136.35,135.0,135.98,12896.0,135.07,136.35,135.0,135.98,12896.0
2024-11-21 09:45:00,136.38,136.53,135.73,136.31,10662.0,136.38,136.53,135.73,136.31,10662.0
2024-11-21 09:50:00,136.34,136.75,135.98,136.15,4894.0,136.34,136.75,135.98,136.15,4894.0
2024-11-21 09:55:00,136.29,137.14,135.91,137.12,8857.0,136.29,137.14,135.91,137.12,8857.0
2024-11-21 10:00:00,137.07,137.07,135.84,136.09,7463.0,137.07,137.07,135.84,136.09,7463.0
2024-11-21 10:05:00,136.03,136.03,135.5,135.87,7786.0,136.03,136.03,135.5,135.87,7786.0
2024-11-21 10:10:00,135.87,136.7,135.3,136.67,11171.0,135.87,136.7,135.3,136.67,11171.0
2024-11-21 10:15:00,136.5,136.96,136.43,136.46,5604.0,136.5,136.96,136.43,136.46,5604.0
2024-11-21 10:20:00,136.44,136.7,136.35,136.53,3943.0,136.44,136.7,136.35,136.53,3943.0
2024-11-21 10:25:00,136.68,136.72,135.69,135.93,4871.0,136.68,136.72,135.69,135.93,4871.0
2024-11-21 10:30:00,135.89,136.57,135.89,136.46,4574.0,135.89,136.57,135.89,136.46,4574.0
2024-11-21 10:35:00,136.53,137.0,136.28,136.34,4827.0,136.53,137.0,136.28,136.34,4827.0
2024-11-21 10:40:00,136.33,136.83,136.28,136.56,3740.0,136.33,136.83,136.28,136.56,3740.0
2024-11-21 10:45:00,136.66,137.56,136.63,137.3,7799.0,136.66,137.56,136.63,137.3,7799.0
2024-11-21 10:50:00,137.38,138.04,137.38,138.01,7463.0,137.38,138.04,137.38,138.01,7463.0
2024-11-21 10:55:00,138.03,138.78,138.02,138.64,22843.0,138.03,138.78,138.02,138.64,22843.0
2024-11-21 11:00:00,138.75,139.0,138.52,138.78,26145.0,138.75,139.0,138.52,138.78,26145.0
2024-11-21 11:05:00,138.65,138.89,138.59,138.72,7076.0,138.65,138.89,138.59,138.72,7076.0
2024-11-21 11:10:00,138.65,139.29,138.54,139.29,15664.0,138.65,139.29,138.54,139.29,15664.0
2024-11-21 11:15:00,139.29,139.84,139.17,139.84,16863.0,139.29,139.84,139.17,139.84,16863.0
2024-11-21 11:20:00,139.7,140.19,139.52,140.15,17001.0,139.7,140.19,139.52,140.15,17001.0
2024-11-21 11:25:00,140.19,140.67,140.04,140.58,9584.0,140.19,140.67,140.04,140.58,9584.0
2024-11-21 11:30:00,140.72,140.72,140.13,140.31,6980.0,140.72,140.72,140.13,140.31,6980.0
2024-11-21 11:35:00,140.3,140.3,139.82,140.06,4794.0,140.3,140.3,139.82,140.06,4794.0
2024-11-21 11:40:00,140.06,140.25,139.36,139.36,31293.0,140.06,140.25,139.36,139.36,31293.0
2024-11-21 11:45:00,139.31,139.85,138.49,138.63,21867.0,139.31,139.85,138.49,138.63,21867.0
2024-11-21 11:50:00,138.71,140.02,138.71,139.76,17104.0,138.71,140.02,138.71,139.76,17104.0
2024-11-21 11:55:00,139.66,139.94,139.66,139.68,7148.0,139.66,139.94,139.66,139.68,7148.0
2024-11-21 12:00:00,139.74,139.81,139.36,139.68,7125.0,139.74,139.81,139.36,139.68,7125.0
2024-11-21 12:05:00,139.68,140.42,139.58,140.26,6357.0,139.68,140.42,139.58,140.26,6357.0
2024-11-21 12:10:00,140.27,140.44,139.92,140.44,5658.0,140.27,140.44,139.92,140.44,5658.0
2024-11-21 12:15:00,140.35,140.36,140.16,140.19,2823.0,140.35,140.36,140.16,140.19,2823.0
2024-11-21 12:20:00,140.21,140.41,139.96,140.35,7750.0,140.21,140.41,139.96,140.35,7750.0
2024-11-21 12:25:00,140.27,140.58,140.26,140.48,6500.0,140.27,140.58,140.26,140.48,6500.0
2024-11-21 12:30:00,140.46,140.55,140.2,140.28,7542.0,140.46,140.55,140.2,140.28,7542.0
2024-11-21 12:35:00,140.33,140.56,140.2,140.5,3828.0,140.33,140.56,140.2,140.5,3828.0
2024-11-21 12:40:00,140.49,140.73,140.33,140.73,4267.0,140.49,140.73,140.33,140.73,4267.0
2024-11-21 12:45:00,140.58,140.73,140.45,140.64,3945.0,140.58,140.73,140.45,140.64,3945.0
2024-11-21 12:50:00,140.56,140.56,140.16,140.16,2142.0,140.56,140.56,140.16,140.16,2142.0
2024-11-21 12:55:00,140.13,140.22,140.04,140.22,3872.0,140.13,140.22,140.04,140.22,3872.0
2024-11-21 13:00:00,140.15,140.21,139.76,139.98,9744.0,140.15,140.21,139.76,139.98,9744.0
2024-11-21 13:05:00,139.9,140.05,139.74,139.95,5086.0,139.9,140.05,139.74,139.95,5086.0
2024-11-21 13:10:00,139.93,139.99,139.84,139.85,3071.0,139.93,139.99,139.84,139.85,3071.0
2024-11-21 13:15:00,139.92,140.0,139.73,139.88,7703.0,139.92,140.0,139.73,139.88,7703.0
2024-11-21 13:20:00,139.89,140.12,139.79,140.09,7649.0,139.89,140.12,139.79,140.09,7649.0
2024-11-21 13:25:00,140.14,140.33,140.09,140.33,7733.0,140.14,140.33,140.09,140.33,7733.0
2024-11-21 13:30:00,140.33,140.46,140.22,140.41,12327.0,140.33,140.46,140.22,140.41,12327.0
2024-11-21 13:35:00,140.41,140.41,140.04,140.06,6791.0,140.41,140.41,140.04,140.06,6791.0
2024-11-21 13:40:00,140.06,140.47,140.05,140.47,12262.0,140.06,140.47,140.05,140.47,12262.0
2024-11-21 13:45:00,140.42,140.44,140.22,140.29,2908.0,140.42,140.44,140.22,140.29,2908.0
2024-11-21 13:50:00,140.27,140.52,140.19,140.52,5708.0,140.27,140.52,140.19,140.52,5708.0
2024-11-21 13:55:00,140.62,141.21,140.57,141.05,15359.0,140.62,141.21,140.57,141.05,15359.0
2024-11-21 14:00:00,141.06,141.31,141.05,141.31,6554.0,141.06,141.31,141.05,141.31,6554.0
2024-11-21 14:05:00,141.32,141.65,141.22,141.53,10683.0,141.32,141.65,141.22,141.53,10683.0
2024-11-21 14:10:00,141.52,141.99,141.5,141.94,13380.0,141.52,141.99,141.5,141.94,13380.0
2024-11-21 14:15:00,141.94,141.99,141.79,141.83,13798.0,141.94,141.99,141.79,141.83,13798.0
2024-11-21 14:20:00,141.84,142.26,141.84,142.18,8333.0,141.84,142.26,141.84,142.18,8333.0
2024-11-21 14:25:00,142.19,142.22,141.92,142.22,11151.0,142.19,142.22,141.92,142.22,11151.0
2024-11-21 14:30:00,142.19,142.31,142.1,142.1,6770.0,142.19,142.31,142.1,142.1,6770.0
2024-11-21 14:35:00,142.18,142.39,141.99,142.39,10968.0,142.18,142.39,141.99,142.39,10968.0
2024-11-21 14:40:00,142.37,142.37,141.91,141.99,7156.0,142.37,142.37,141.91,141.99,7156.0
2024-11-21 14:45:00,141.99,142.15,141.64,141.74,8620.0,141.99,142.15,141.64,141.74,8620.0
2024-11-21 14:50:00,141.64,141.75,141.0,141.12,4601.0,141.64,141.75,141.0,141.12,4601.0
2024-11-21 14:55:00,141.12,141.25,140.73,140.94,7044.0,141.12,141.25,140.73,140.94,7044.0
2024-11-21 15:00:00,140.94,141.25,140.62,141.19,12059.0,140.94,141.25,140.62,141.19,12059.0
2024-11-21 15:05:00,141.1,141.73,141.1,141.61,5883.0,141.1,141.73,141.1,141.61,5883.0
2024-11-21 15:10:00,141.72,141.86,141.51,141.73,6814.0,141.72,141.86,141.51,141.73,6814.0
2024-11-21 15:15:00,141.83,142.32,141.83,142.22,41632.0,141.83,142.32,141.83,142.22,41632.0
2024-11-21 15:20:00,142.22,142.32,141.97,142.21,10365.0,142.22,142.32,141.97,142.21,10365.0
2024-11-21 15:25:00,142.29,142.38,142.15,142.23,9399.0,142.29,142.38,142.15,142.23,9399.0
2024-11-21 15:30:00,142.23,142.23,141.58,141.63,11326.0,142.23,142.23,141.58,141.63,11326.0
2024-11-21 15:35:00,141.63,141.66,141.13,141.61,19522.0,141.63,141.66,141.13,141.61,19522.0
2024-11-21 15:40:00,141.56,141.9,141.5,141.9,14588.0,141.56,141.9,141.5,141.9,14588.0
2024-11-21 15:45:00,141.9,141.99,141.7,141.76,14600.0,141.9,141.99,141.7,141.76,14600.0
2024-11-21 15:50:00,141.71,141.96,141.46,141.92,31438.0,141.71,141.96,141.46,141.92,31438.0
2024-11-21 15:55:00,141.94,142.15,141.55,141.56,138187.0,141.94,142.15,141.55,141.56,138187.0
2024-11-22 09:30:00,148.96,154.49,148.89,152.84,162565.0,148.96,154.49,148.89,152.84,162565.0
2024-11-22 09:35:00,152.84,153.67,148.99,150.34,154002.0,152.84,153.67,148.99,150.34,154002.0
2024-11-22 09:40:00,150.31,151.34,149.45,149.96,36167.0,150.31,151.34,149.45,149.96,36167.0
2024-11-22 09:45:00,149.99,150.39,148.69,149.53,50490.0,149.99,150.39,148.69,149.53,50490.0
2024-11-22 09:50:00,149.37,150.45,149.17,149.94,20235.0,149.37,150.45,149.17,149.94,20235.0
2024-11-22 09:55:00,149.94,150.35,149.35,149.45,9701.0,149.94,150.35,149.35,149.45,9701.0
2024-11-22 10:00:00,149.47,149.47,147.92,148.35,36329.0,149.47,149.47,147.92,148.35,36329.0
2024-11-22 10:05:00,148.57,150.11,148.54,149.38,13895.0,148.57,150.11,148.54,149.38,13895.0
2024-11-22 10:10:00,149.36,150.01,148.92,149.56,21974.0,149.36,150.01,148.92,149.56,21974.0
2024-11-22 10:15:00,149.52,150.38,149.37,149.92,21972.0,149.52,150.38,149.37,149.92,21972.0
2024-11-22 10:20:00,150.1,150.12,149.1,149.31,12450.0,150.1,150.12,149.1,149.31,12450.0
2024-11-22 10:25:00,149.31,149.33,148.38,149.19,21155.0,149.31,149.33,148.38,149.19,21155.0
2024-11-22 10:30:00,149.29,149.55,148.94,149.53,12455.0,149.29,149.55,148.94,149.53,12455.0
2024-11-22 10:35:00,149.42,150.08,149.33,149.84,9520.0,149.42,150.08,149.33,149.84,9520.0
2024-11-22 10:40:00,149.87,149.99,149.12,149.23,8926.0,149.87,149.99,149.12,149.23,8926.0
2024-11-22 10:45:00,149.19,149.4,148.73,148.76,9636.0,149.19,149.4,148.73,148.76,9636.0
2024-11-22 10:50:00,148.77,149.38,148.68,148.68,11241.0,148.77,149.38,148.68,148.68,11241.0
2024-11-22 10:55:00,148.7,149.65,148.68,149.55,9583.0,148.7,149.65,148.68,149.55,9583.0
2024-11-22 11:00:00,149.43,149.93,149.4,149.93,6410.0,149.43,149.93,149.4,149.93,6410.0
2024-11-22 11:05:00,149.89,150.62,149.86,150.25,14601.0,149.89,150.62,149.86,150.25,14601.0
2024-11-22 11:10:00,150.25,150.26,149.63,149.79,8744.0,150.25,150.26,149.63,149.79,8744.0
2024-11-22 11:15:00,149.8,150.57,149.69,150.37,22942.0,149.8,150.57,149.69,150.37,22942.0
2024-11-22 11:20:00,150.44,151.39,149.66,150.99,30658.0,150.44,151.39,149.66,150.99,30658.0
2024-11-22 11:25:00,151.01,151.18,150.38,150.66,12721.0,151.01,151.18,150.38,150.66,12721.0
2024-11-22 11:30:00,150.69,150.84,150.29,150.55,8873.0,150.69,150.84,150.29,150.55,8873.0
2024-11-22 11:35:00,150.67,150.67,150.11,150.15,13558.0,150.67,150.67,150.11,150.15,13558.0
2024-11-22 11:40:00,150.14,150.49,149.85,150.27,22015.0,150.14,150.49,149.85,150.27,22015.0
2024-11-22 11:45:00,150.13,150.61,150.13,150.4,27490.0,150.13,150.61,150.13,150.4,27490.0
2024-11-22 11:50:00,150.41,151.12,150.41,150.97,9286.0,150.41,151.12,150.41,150.97,9286.0
2024-11-22 11:55:00,151.04,151.34,150.92,151.3,6042.0,151.04,151.34,150.92,151.3,6042.0
2024-11-22 12:00:00,151.36,151.95,150.99,151.76,10564.0,151.36,151.95,150.99,151.76,10564.0
2024-11-22 12:05:00,151.8,151.8,151.36,151.64,8724.0,151.8,151.8,151.36,151.64,8724.0
2024-11-22 12:10:00,151.64,152.17,151.64,152.16,9861.0,151.64,152.17,151.64,152.16,9861.0
2024-11-22 12:15:00,152.33,152.46,151.92,152.3,16293.0,152.33,152.46,151.92,152.3,16293.0
2024-11-22 12:20:00,152.33,152.57,152.13,152.26,13200.0,152.33,152.57,152.13,152.26,13200.0
2024-11-22 12:25:00,152.17,152.3,151.9,151.92,6044.0,152.17,152.3,151.9,151.92,6044.0
2024-11-22 12:30:00,151.99,152.65,151.83,152.65,17532.0,151.99,152.65,151.83,152.65,17532.0
2024-11-22 12:35:00,152.76,152.78,152.07,152.08,13416.0,152.76,152.78,152.07,152.08,13416.0
2024-11-22 12:40:00,151.99,152.19,151.76,152.08,11380.0,151.99,152.19,151.76,152.08,11380.0
2024-11-22 12:45:00,152.07,152.48,152.04,152.31,13582.0,152.07,152.48,152.04,152.31,13582.0
2024-11-22 12:50:00,152.25,152.46,152.04,152.29,9764.0,152.25,152.46,152.04,152.29,9764.0
2024-11-22 12:55:00,152.3,152.44,151.95,151.96,12208.0,152.3,152.44,151.95,151.96,12208.0
2024-11-22 13:00:00,152.0,152.9,151.95,152.86,9529.0,152.0,152.9,151.95,152.86,9529.0
2024-11-22 13:05:00,152.89,153.24,152.84,153.19,18839.0,152.89,153.24,152.84,153.19,18839.0
2024-11-22 13:10:00,153.24,153.84,153.11,153.73,30463.0,153.24,153.84,153.11,153.73,30463.0
2024-11-22 13:15:00,153.84,154.0,153.41,153.52,25992.0,153.84,154.0,153.41,153.52,25992.0
2024-11-22 13:20:00,153.51,153.64,153.28,153.29,13530.0,153.51,153.64,153.28,153.29,13530.0
2024-11-22 13:25:00,153.28,153.34,153.05,153.06,12693.0,153.28,153.34,153.05,153.06,12693.0
2024-11-22 13:30:00,153.08,153.21,152.96,153.11,7204.0,153.08,153.21,152.96,153.11,7204.0
2024-11-22 13:35:00,153.11,153.22,152.63,152.87,15791.0,153.11,153.22,152.63,152.87,15791.0
2024-11-22 13:40:00,152.87,153.0,152.77,153.0,6079.0,152.87,153.0,152.77,153.0,6079.0
2024-11-22 13:45:00,152.99,153.19,152.76,152.99,14115.0,152.99,153.19,152.76,152.99,14115.0
2024-11-22 13:50:00,152.93,152.93,152.06,152.38,6898.0,152.93,152.93,152.06,152.38,6898.0
2024-11-22 13:55:00,152.33,152.96,152.33,152.87,7406.0,152.33,152.96,152.33,152.87,7406.0
2024-11-22 14:00:00,152.8,153.06,152.73,152.94,17468.0,152.8,153.06,152.73,152.94,17468.0
2024-11-22 14:05:00,152.94,153.01,152.52,152.77,13230.0,152.94,153.01,152.52,152.77,13230.0
2024-11-22 14:10:00,152.77,152.84,152.41,152.48,6051.0,152.77,152.84,152.41,152.48,6051.0
2024-11-22 14:15:00,152.49,152.49,151.67,151.96,12960.0,152.49,152.49,151.67,151.96,12960.0
2024-11-22 14:20:00,151.84,152.05,151.53,151.81,12480.0,151.84,152.05,151.53,151.81,12480.0
2024-11-22 14:25:00,151.84,151.94,151.51,151.51,6270.0,151.84,151.94,151.51,151.51,6270.0
2024-11-22 14:30:00,151.75,151.75,151.29,151.66,10974.0,151.75,151.75,151.29,151.66,10974.0
2024-11-22 14:35:00,151.57,151.68,151.38,151.49,7285.0,151.57,151.68,151.38,151.49,7285.0
2024-11-22 14:40:00,151.44,151.66,151.4,151.6,5712.0,151.44,151.66,151.4,151.6,5712.0
2024-11-22 14:45:00,151.57,151.85,151.54,151.62,8527.0,151.57,151.85,151.54,151.62,8527.0
2024-11-22 14:50:00,151.61,151.72,151.53,151.56,3849.0,151.61,151.72,151.53,151.56,3849.0
2024-11-22 14:55:00,151.59,151.6,151.09,151.1,6505.0,151.59,151.6,151.09,151.1,6505.0
2024-11-22 15:00:00,151.1,151.1,150.56,151.01,15155.0,151.1,151.1,150.56,151.01,15155.0
2024-11-22 15:05:00,150.94,151.31,150.94,151.26,9730.0,150.94,151.31,150.94,151.26,9730.0
2024-11-22 15:10:00,151.35,151.66,151.2,151.63,8787.0,151.35,151.66,151.2,151.63,8787.0
2024-11-22 15:15:00,151.57,151.87,151.55,151.87,7381.0,151.57,151.87,151.55,151.87,7381.0
2024-11-22 15:20:00,151.87,151.96,151.68,151.92,10898.0,151.87,151.96,151.68,151.92,10898.0
2024-11-22 15:25:00,151.87,152.14,151.71,151.8,13245.0,151.87,152.14,151.71,151.8,13245.0
2024-11-22 15:30:00,151.75,151.82,151.5,151.75,8514.0,151.75,151.82,151.5,151.75,8514.0
2024-11-22 15:35:00,151.75,151.75,151.46,151.55,16316.0,151.75,151.75,151.46,151.55,16316.0
2024-11-22 15:40:00,151.58,151.66,151.21,151.5,15173.0,151.58,151.66,151.21,151.5,15173.0
2024-11-22 15:45:00,151.51,152.08,151.51,152.08,26970.0,151.51,152.08,151.51,152.08,26970.0
2024-11-22 15:50:00,152.01,152.32,151.84,152.24,34817.0,152.01,152.32,151.84,152.24,34817.0
2024-11-22 15:55:00,152.25,152.32,151.78,152.07,143073.0,152.25,152.32,151.78,152.07,143073.0
2024-11-25 09:30:00,157.52,161.67,157.52,159.06,199103.0,157.52,161.67,157.52,159.06,199103.0
2024-11-25 09:35:00,159.4,159.96,157.97,158.5,62740.0,159.4,159.96,157.97,158.5,62740.0
2024-11-25 09:40:00,158.46,160.51,158.28,160.32,44702.0,158.46,160.51,158.28,160.32,44702.0
2024-11-25 09:45:00,160.52,160.56,158.0,158.2,47641.0,160.52,160.56,158.0,158.2,47641.0
2024-11-25 09:50:00,158.2,158.28,155.34,155.85,57486.0,158.2,158.28,155.34,155.85,57486.0
2024-11-25 09:55:00,155.71,157.83,155.71,157.12,43339.0,155.71,157.83,155.71,157.12,43339.0
2024-11-25 10:00:00,157.09,157.15,156.36,156.73,30306.0,157.09,157.15,156.36,156.73,30306.0
2024-11-25 10:05:00,156.77,157.84,156.57,157.4,33043.0,156.77,157.84,156.57,157.4,33043.0
2024-11-25 10:10:00,157.4,157.4,156.13,156.56,25301.0,157.4,157.4,156.13,156.56,25301.0
2024-11-25 10:15:00,156.71,157.91,156.58,157.23,15337.0,156.71,157.91,156.58,157.23,15337.0
2024-11-25 10:20:00,157.29,158.32,157.13,158.26,13359.0,157.29,158.32,157.13,158.26,13359.0
2024-11-25 10:25:00,158.32,158.32,157.68,157.85,26002.0,158.32,158.32,157.68,157.85,26002.0
2024-11-25 10:30:00,157.87,158.47,157.86,158.29,21378.0,157.87,158.47,157.86,158.29,21378.0
2024-11-25 10:35:00,158.25,159.39,158.06,159.01,21389.0,158.25,159.39,158.06,159.01,21389.0
2024-11-25 10:40:00,158.82,159.26,158.52,159.15,19946.0,158.82,159.26,158.52,159.15,19946.0
2024-11-25 10:45:00,158.95,159.54,158.46,159.46,27898.0,158.95,159.54,158.46,159.46,27898.0
2024-11-25 10:50:00,159.38,159.59,158.89,159.0,18102.0,159.38,159.59,158.89,159.0,18102.0
2024-11-25 10:55:00,159.0,159.45,158.87,159.22,34111.0,159.0,159.45,158.87,159.22,34111.0
2024-11-25 11:00:00,159.22,159.59,159.21,159.42,21906.0,159.22,159.59,159.21,159.42,21906.0
2024-11-25 11:05:00,159.42,160.0,159.3,159.91,24392.0,159.42,160.0,159.3,159.91,24392.0
2024-11-25 11:10:00,159.98,160.6,159.79,160.17,33512.0,159.98,160.6,159.79,160.17,33512.0
2024-11-25 11:15:00,160.27,160.73,160.16,160.53,49689.0,160.27,160.73,160.16,160.53,49689.0
2024-11-25 11:20:00,160.63,160.98,160.22,160.39,51129.0,160.63,160.98,160.22,160.39,51129.0
2024-11-25 11:25:00,160.39,160.71,159.68,159.98,37657.0,160.39,160.71,159.68,159.98,37657.0
2024-11-25 11:30:00,159.85,160.54,159.78,160.18,15823.0,159.85,160.54,159.78,160.18,15823.0
2024-11-25 11:35:00,160.18,160.24,159.57,160.2,12362.0,160.18,160.24,159.57,160.2,12362.0
2024-11-25 11:40:00,160.27,160.7,159.91,160.16,21878.0,160.27,160.7,159.91,160.16,21878.0
2024-11-25 11:45:00,160.07,160.28,159.65,159.7,10231.0,160.07,160.28,159.65,159.7,10231.0
2024-11-25 11:50:00,159.74,160.05,159.36,159.86,24142.0,159.74,160.05,159.36,159.86,24142.0
2024-11-25 11:55:00,159.89,160.44,159.85,160.4,8233.0,159.89,160.44,159.85,160.4,8233.0
2024-11-25 12:00:00,160.39,160.41,159.14,159.47,23523.0,160.39,160.41,159.14,159.47,23523.0
2024-11-25 12:05:00,159.56,159.87,159.27,159.59,6901.0,159.56,159.87,159.27,159.59,6901.0
2024-11-25 12:10:00,159.59,159.72,158.48,158.7,32946.0,159.59,159.72,158.48,158.7,32946.0
2024-11-25 12:15:00,158.86,158.91,158.04,158.15,25425.0,158.86,158.91,158.04,158.15,25425.0
2024-11-25 12:20:00,158.23,158.23,157.31,157.41,16736.0,158.23,158.23,157.31,157.41,16736.0
2024-11-25 12:25:00,157.44,157.85,157.43,157.63,19955.0,157.44,157.85,157.43,157.63,19955.0
2024-11-25 12:30:00,157.64,157.98,157.54,157.64,28048.0,157.64,157.98,157.54,157.64,28048.0
2024-11-25 12:35:00,157.61,158.04,157.57,157.83,44703.0,157.61,158.04,157.57,157.83,44703.0
2024-11-25 12:40:00,157.89,158.37,157.74,157.9,11430.0,157.89,158.37,157.74,157.9,11430.0
2024-11-25 12:45:00,157.86,157.86,156.28,156.75,45529.0,157.86,157.86,156.28,156.75,45529.0
2024-11-25 12:50:00,156.89,157.3,156.79,157.29,13782.0,156.89,157.3,156.79,157.29,13782.0
2024-11-25 12:55:00,157.19,157.24,156.63,156.79,11531.0,157.19,157.24,156.63,156.79,11531.0
2024-11-25 13:00:00,156.79,157.62,156.6,157.62,19905.0,156.79,157.62,156.6,157.62,19905.0
2024-11-25 13:05:00,157.65,158.1,157.43,158.1,12725.0,157.65,158.1,157.43,158.1,12725.0
2024-11-25 13:10:00,158.15,158.28,157.84,158.0,12351.0,158.15,158.28,157.84,158.0,12351.0
2024-11-25 13:15:00,158.0,158.24,157.63,157.68,14268.0,158.0,158.24,157.63,157.68,14268.0
2024-11-25 13:20:00,157.67,157.67,157.17,157.52,9732.0,157.67,157.67,157.17,157.52,9732.0
2024-11-25 13:25:00,157.58,158.13,157.48,158.04,17677.0,157.58,158.13,157.48,158.04,17677.0
2024-11-25 13:30:00,158.12,158.12,157.57,157.83,14438.0,158.12,158.12,157.57,157.83,14438.0
2024-11-25 13:35:00,157.73,157.85,157.43,157.8,8589.0,157.73,157.85,157.43,157.8,8589.0
2024-11-25 13:40:00,157.78,157.8,156.97,157.0,16704.0,157.78,157.8,156.97,157.0,16704.0
2024-11-25 13:45:00,157.17,157.32,156.75,156.75,18403.0,157.17,157.32,156.75,156.75,18403.0
2024-11-25 13:50:00,156.79,157.06,156.5,156.52,14493.0,156.79,157.06,156.5,156.52,14493.0
2024-11-25 13:55:00,156.64,156.83,156.32,156.44,9245.0,156.64,156.83,156.32,156.44,9245.0
2024-11-25 14:00:00,156.41,156.58,156.3,156.5,10272.0,156.41,156.58,156.3,156.5,10272.0
2024-11-25 14:05:00,156.57,157.14,156.51,157.02,30014.0,156.57,157.14,156.51,157.02,30014.0
2024-11-25 14:10:00,157.06,157.33,157.05,157.18,13831.0,157.06,157.33,157.05,157.18,13831.0
2024-11-25 14:15:00,157.17,157.2,156.72,156.72,14931.0,157.17,157.2,156.72,156.72,14931.0
2024-11-25 14:20:00,156.83,157.05,156.57,156.75,18465.0,156.83,157.05,156.57,156.75,18465.0
2024-11-25 14:25:00,156.75,156.91,156.48,156.74,18053.0,156.75,156.91,156.48,156.74,18053.0
2024-11-25 14:30:00,156.72,156.73,156.02,156.02,16283.0,156.72,156.73,156.02,156.02,16283.0
2024-11-25 14:35:00,156.31,156.33,155.82,156.22,11453.0,156.31,156.33,155.82,156.22,11453.0
2024-11-25 14:40:00,156.2,156.3,156.02,156.26,15729.0,156.2,156.3,156.02,156.26,15729.0
2024-11-25 14:45:00,156.32,156.32,155.91,156.0,15835.0,156.32,156.32,155.91,156.0,15835.0
2024-11-25 14:50:00,156.1,156.4,155.76,155.8,17182.0,156.1,156.4,155.76,155.8,17182.0
2024-11-25 14:55:00,155.81,156.24,155.7,156.11,37601.0,155.81,156.24,155.7,156.11,37601.0
2024-11-25 15:00:00,156.19,156.2,155.65,155.78,20518.0,156.19,156.2,155.65,155.78,20518.0
2024-11-25 15:05:00,155.78,156.86,155.77,156.71,23315.0,155.78,156.86,155.77,156.71,23315.0
2024-11-25 15:10:00,156.79,156.92,156.47,156.47,19836.0,156.79,156.92,156.47,156.47,19836.0
2024-11-25 15:15:00,156.56,157.0,156.55,156.81,21567.0,156.56,157.0,156.55,156.81,21567.0
2024-11-25 15:20:00,156.77,157.13,156.65,157.0,21533.0,156.77,157.13,156.65,157.0,21533.0
2024-11-25 15:25:00,157.04,157.17,156.84,157.12,25191.0,157.04,157.17,156.84,157.12,25191.0
2024-11-25 15:30:00,157.06,157.56,156.98,157.4,30018.0,157.06,157.56,156.98,157.4,30018.0
2024-11-25 15:35:00,157.4,157.41,156.87,157.05,20040.0,157.4,157.41,156.87,157.05,20040.0
2024-11-25 15:40:00,156.99,157.08,156.41,156.46,26917.0,156.99,157.08,156.41,156.46,26917.0
2024-11-25 15:45:00,156.46,156.53,155.26,155.4,46263.0,156.46,156.53,155.26,155.4,46263.0
2024-11-25 15:50:00,155.26,155.88,155.2,155.33,83014.0,155.26,155.88,155.2,155.33,83014.0
2024-11-25 15:55:00,155.33,155.56,154.74,154.75,293715.0,155.33,155.56,154.74,154.75,293715.0
2024-11-26 09:30:00,159.14,160.0,151.52,152.63,297257.0,159.14,160.0,151.52,152.63,297257.0
2024-11-26 09:35:00,152.34,152.94,147.32,148.27,139567.0,152.34,152.94,147.32,148.27,139567.0
2024-11-26 09:40:00,148.49,149.46,146.38,146.99,90404.0,148.49,149.46,146.38,146.99,90404.0
2024-11-26 09:45:00,146.99,148.62,145.8,147.29,123977.0,146.99,148.62,145.8,147.29,123977.0
2024-11-26 09:50:00,147.11,149.59,147.11,147.69,81956.0,147.11,149.59,147.11,147.69,81956.0
2024-11-26 09:55:00,147.85,147.92,146.65,147.63,54266.0,147.85,147.92,146.65,147.63,54266.0
2024-11-26 10:00:00,147.38,147.53,145.8,146.31,51040.0,147.38,147.53,145.8,146.31,51040.0
2024-11-26 10:05:00,146.26,148.65,146.01,147.82,56593.0,146.26,148.65,146.01,147.82,56593.0
2024-11-26 10:10:00,148.15,148.41,147.52,147.9,34241.0,148.15,148.41,147.52,147.9,34241.0
2024-11-26 10:15:00,147.97,148.23,146.47,146.53,76168.0,147.97,148.23,146.47,146.53,76168.0
2024-11-26 10:20:00,146.69,147.24,146.05,146.66,53116.0,146.69,147.24,146.05,146.66,53116.0
2024-11-26 10:25:00,146.61,146.74,145.05,145.84,78355.0,146.61,146.74,145.05,145.84,78355.0
2024-11-26 10:30:00,145.67,145.7,143.78,144.32,68170.0,145.67,145.7,143.78,144.32,68170.0
2024-11-26 10:35:00,144.05,145.49,143.52,144.84,79069.0,144.05,145.49,143.52,144.84,79069.0
2024-11-26 10:40:00,144.85,145.21,144.29,145.06,24735.0,144.85,145.21,144.29,145.06,24735.0
2024-11-26 10:45:00,144.88,145.41,144.33,144.94,24465.0,144.88,145.41,144.33,144.94,24465.0
2024-11-26 10:50:00,144.93,145.1,144.35,144.78,26592.0,144.93,145.1,144.35,144.78,26592.0
2024-11-26 10:55:00,144.73,146.47,144.7,146.03,41441.0,144.73,146.47,144.7,146.03,41441.0
2024-11-26 11:00:00,146.03,147.66,145.81,147.66,40304.0,146.03,147.66,145.81,147.66,40304.0
2024-11-26 11:05:00,147.53,147.79,146.56,147.13,27052.0,147.53,147.79,146.56,147.13,27052.0
2024-11-26 11:10:00,147.13,147.48,146.25,147.04,38271.0,147.13,147.48,146.25,147.04,38271.0
2024-11-26 11:15:00,147.08,148.5,146.8,148.48,35553.0,147.08,148.5,146.8,148.48,35553.0
2024-11-26 11:20:00,148.67,150.08,148.17,149.39,85817.0,148.67,150.08,148.17,149.39,85817.0
2024-11-26 11:25:00,149.42,149.71,148.54,148.65,49925.0,149.42,149.71,148.54,148.65,49925.0
2024-11-26 11:30:00,148.62,148.62,147.08,147.93,22525.0,148.62,148.62,147.08,147.93,22525.0
2024-11-26 11:35:00,147.95,148.16,147.4,147.9,12790.0,147.95,148.16,147.4,147.9,12790.0
2024-11-26 11:40:00,147.94,148.7,147.89,148.08,16458.0,147.94,148.7,147.89,148.08,16458.0
2024-11-26 11:45:00,148.06,148.22,147.25,147.92,21575.0,148.06,148.22,147.25,147.92,21575.0
2024-11-26 11:50:00,147.86,148.78,147.64,148.59,9921.0,147.86,148.78,147.64,148.59,9921.0
2024-11-26 11:55:00,148.59,148.95,148.36,148.58,9216.0,148.59,148.95,148.36,148.58,9216.0
2024-11-26 12:00:00,148.5,148.58,146.87,147.24,23208.0,148.5,148.58,146.87,147.24,23208.0
2024-11-26 12:05:00,147.14,148.56,147.12,148.56,13618.0,147.14,148.56,147.12,148.56,13618.0
2024-11-26 12:10:00,148.75,148.94,148.1,148.6,18871.0,148.75,148.94,148.1,148.6,18871.0
2024-11-26 12:15:00,148.57,148.68,148.13,148.39,15391.0,148.57,148.68,148.13,148.39,15391.0
2024-11-26 12:20:00,148.38,148.43,147.39,148.0,14782.0,148.38,148.43,147.39,148.0,14782.0
2024-11-26 12:25:00,147.8,148.0,146.44,146.8,20515.0,147.8,148.0,146.44,146.8,20515.0
2024-11-26 12:30:00,147.06,147.32,146.76,146.99,14871.0,147.06,147.32,146.76,146.99,14871.0
2024-11-26 12:35:00,146.87,147.42,146.86,146.97,15199.0,146.87,147.42,146.86,146.97,15199.0
2024-11-26 12:40:00,147.02,148.14,147.0,147.72,15017.0,147.02,148.14,147.0,147.72,15017.0
2024-11-26 12:45:00,147.78,147.93,147.13,147.32,35417.0,147.78,147.93,147.13,147.32,35417.0
2024-11-26 12:50:00,147.3,147.58,147.06,147.45,8269.0,147.3,147.58,147.06,147.45,8269.0
2024-11-26 12:55:00,147.34,147.78,147.23,147.72,11339.0,147.34,147.78,147.23,147.72,11339.0
2024-11-26 13:00:00,147.67,147.67,146.53,146.53,15071.0,147.67,147.67,146.53,146.53,15071.0
2024-11-26 13:05:00,146.77,146.77,145.85,145.9,12564.0,146.77,146.77,145.85,145.9,12564.0
2024-11-26 13:10:00,145.9,146.2,145.58,145.92,10915.0,145.9,146.2,145.58,145.92,10915.0
2024-11-26 13:15:00,145.67,145.92,145.34,145.42,17302.0,145.67,145.92,145.34,145.42,17302.0
2024-11-26 13:20:00,145.42,145.9,145.2,145.71,18314.0,145.42,145.9,145.2,145.71,18314.0
2024-11-26 13:25:00,145.58,146.35,145.21,146.21,22587.0,145.58,146.35,145.21,146.21,22587.0
2024-11-26 13:30:00,146.33,146.33,145.55,146.3,17597.0,146.33,146.33,145.55,146.3,17597.0
2024-11-26 13:35:00,146.32,146.6,146.09,146.3,27942.0,146.32,146.6,146.09,146.3,27942.0
2024-11-26 13:40:00,146.3,147.47,146.22,147.23,27313.0,146.3,147.47,146.22,147.23,27313.0
2024-11-26 13:45:00,147.12,147.23,145.71,145.81,12164.0,147.12,147.23,145.71,145.81,12164.0
2024-11-26 13:50:00,145.77,145.97,144.42,144.51,25029.0,145.77,145.97,144.42,144.51,25029.0
2024-11-26 13:55:00,144.6,145.41,144.5,144.67,16942.0,144.6,145.41,144.5,144.67,16942.0
2024-11-26 14:00:00,144.67,144.82,144.18,144.77,23588.0,144.67,144.82,144.18,144.77,23588.0
2024-11-26 14:05:00,144.74,144.74,143.65,143.73,34483.0,144.74,144.74,143.65,143.73,34483.0
2024-11-26 14:10:00,143.73,144.11,143.61,143.82,18346.0,143.73,144.11,143.61,143.82,18346.0
2024-11-26 14:15:00,143.79,144.05,143.25,143.28,43696.0,143.79,144.05,143.25,143.28,43696.0
2024-11-26 14:20:00,143.38,144.08,143.14,143.36,28927.0,143.38,144.08,143.14,143.36,28927.0
2024-11-26 14:25:00,143.29,143.52,142.76,143.1,20913.0,143.29,143.52,142.76,143.1,20913.0
2024-11-26 14:30:00,143.09,143.28,142.88,143.15,16129.0,143.09,143.28,142.88,143.15,16129.0
2024-11-26 14:35:00,143.14,143.72,143.11,143.58,24014.0,143.14,143.72,143.11,143.58,24014.0
2024-11-26 14:40:00,143.53,143.83,143.33,143.4,13288.0,143.53,143.83,143.33,143.4,13288.0
2024-11-26 14:45:00,143.4,143.9,143.38,143.73,21689.0,143.4,143.9,143.38,143.73,21689.0
2024-11-26 14:50:00,143.71,143.81,142.78,143.02,22538.0,143.71,143.81,142.78,143.02,22538.0
2024-11-26 14:55:00,142.96,143.5,142.83,143.39,21117.0,142.96,143.5,142.83,143.39,21117.0
2024-11-26 15:00:00,143.5,144.46,143.17,144.29,34268.0,143.5,144.46,143.17,144.29,34268.0
2024-11-26 15:05:00,144.29,144.96,143.99,144.56,26460.0,144.29,144.96,143.99,144.56,26460.0
2024-11-26 15:10:00,144.56,144.81,144.42,144.59,17392.0,144.56,144.81,144.42,144.59,17392.0
2024-11-26 15:15:00,144.59,145.19,144.25,145.01,23826.0,144.59,145.19,144.25,145.01,23826.0
2024-11-26 15:20:00,145.02,146.0,144.87,145.9,22561.0,145.02,146.0,144.87,145.9,22561.0
2024-11-26 15:25:00,145.76,146.18,145.48,146.16,37224.0,145.76,146.18,145.48,146.16,37224.0
2024-11-26 15:30:00,146.26,146.37,145.53,145.53,43494.0,146.26,146.37,145.53,145.53,43494.0
2024-11-26 15:35:00,145.53,146.16,145.27,146.02,30495.0,145.53,146.16,145.27,146.02,30495.0
2024-11-26 15:40:00,146.14,146.35,145.61,145.89,37343.0,146.14,146.35,145.61,145.89,37343.0
2024-11-26 15:45:00,145.99,146.49,145.86,146.34,46625.0,145.99,146.49,145.86,146.34,46625.0
2024-11-26 15:50:00,146.44,147.5,146.28,147.28,110265.0,146.44,147.5,146.28,147.28,110265.0
2024-11-26 15:55:00,147.28,147.68,146.63,146.64,259766.0,147.28,147.68,146.63,146.64,259766.0
2024-11-27 09:30:00,151.58,153.11,148.75,152.44,122646.0,151.58,153.11,148.75,152.44,122646.0
2024-11-27 09:35:00,152.44,153.63,151.42,151.96,59850.0,152.44,153.63,151.42,151.96,59850.0
2024-11-27 09:40:00,151.99,152.41,150.25,152.22,29297.0,151.99,152.41,150.25,152.22,29297.0
2024-11-27 09:45:00,152.27,152.53,151.31,151.84,21419.0,152.27,152.53,151.31,151.84,21419.0
2024-11-27 09:50:00,151.84,152.46,150.62,151.23,30239.0,151.84,152.46,150.62,151.23,30239.0
2024-11-27 09:55:00,151.17,151.57,149.5,149.58,18219.0,151.17,151.57,149.5,149.58,18219.0
2024-11-27 10:00:00,149.8,150.46,148.44,148.78,41979.0,149.8,150.46,148.44,148.78,41979.0
2024-11-27 10:05:00,148.84,149.14,148.3,148.95,19814.0,148.84,149.14,148.3,148.95,19814.0
2024-11-27 10:10:00,148.96,149.09,147.53,148.08,27266.0,148.96,149.09,147.53,148.08,27266.0
2024-11-27 10:15:00,147.97,148.22,147.42,147.83,20219.0,147.97,148.22,147.42,147.83,20219.0
2024-11-27 10:20:00,147.73,148.78,147.73,148.49,23159.0,147.73,148.78,147.73,148.49,23159.0
2024-11-27 10:25:00,148.23,148.7,148.16,148.47,11791.0,148.23,148.7,148.16,148.47,11791.0
2024-11-27 10:30:00,148.46,148.47,148.01,148.36,6496.0,148.46,148.47,148.01,148.36,6496.0
2024-11-27 10:35:00,148.49,149.48,148.49,148.87,14283.0,148.49,149.48,148.49,148.87,14283.0
2024-11-27 10:40:00,148.93,150.12,148.93,149.5,12256.0,148.93,150.12,148.93,149.5,12256.0
2024-11-27 10:45:00,149.34,150.17,149.01,149.69,9705.0,149.34,150.17,149.01,149.69,9705.0
2024-11-27 10:50:00,149.92,150.2,149.49,150.15,7255.0,149.92,150.2,149.49,150.15,7255.0
2024-11-27 10:55:00,149.93,150.21,149.65,149.83,13285.0,149.93,150.21,149.65,149.83,13285.0
2024-11-27 11:00:00,149.71,150.18,149.48,149.75,22825.0,149.71,150.18,149.48,149.75,22825.0
2024-11-27 11:05:00,149.6,149.82,149.32,149.67,6244.0,149.6,149.82,149.32,149.67,6244.0
2024-11-27 11:10:00,149.67,149.67,149.05,149.38,7325.0,149.67,149.67,149.05,149.38,7325.0
2024-11-27 11:15:00,149.55,150.23,149.55,150.08,19664.0,149.55,150.23,149.55,150.08,19664.0
2024-11-27 11:20:00,150.07,150.81,149.97,150.6,16758.0,150.07,150.81,149.97,150.6,16758.0
2024-11-27 11:25:00,150.63,150.73,149.8,149.8,11067.0,150.63,150.73,149.8,149.8,11067.0
2024-11-27 11:30:00,149.8,150.23,149.25,149.25,18442.0,149.8,150.23,149.25,149.25,18442.0
2024-11-27 11:35:00,149.42,149.69,148.99,149.24,8458.0,149.42,149.69,148.99,149.24,8458.0
2024-11-27 11:40:00,149.15,149.26,149.0,149.16,5167.0,149.15,149.26,149.0,149.16,5167.0
2024-11-27 11:45:00,149.0,149.2,148.9,149.0,7904.0,149.0,149.2,148.9,149.0,7904.0
2024-11-27 11:50:00,148.88,149.31,148.47,148.47,9055.0,148.88,149.31,148.47,148.47,9055.0
2024-11-27 11:55:00,148.35,148.6,148.0,148.02,14959.0,148.35,148.6,148.0,148.02,14959.0
2024-11-27 12:00:00,147.99,147.99,146.6,146.64,14087.0,147.99,147.99,146.6,146.64,14087.0
2024-11-27 12:05:00,146.59,146.59,146.0,146.25,15413.0,146.59,146.59,146.0,146.25,15413.0
2024-11-27 12:10:00,146.34,146.85,146.15,146.75,13402.0,146.34,146.85,146.15,146.75,13402.0
2024-11-27 12:15:00,146.94,147.02,146.5,146.8,10650.0,146.94,147.02,146.5,146.8,10650.0
2024-11-27 12:20:00,146.85,146.85,146.33,146.74,6646.0,146.85,146.85,146.33,146.74,6646.0
2024-11-27 12:25:00,146.63,147.1,146.46,146.66,7414.0,146.63,147.1,146.46,146.66,7414.0
2024-11-27 12:30:00,146.65,147.23,146.52,147.23,10911.0,146.65,147.23,146.52,147.23,10911.0
2024-11-27 12:35:00,147.27,147.7,147.26,147.64,13830.0,147.27,147.7,147.26,147.64,13830.0
2024-11-27 12:40:00,147.82,147.82,147.37,147.45,6703.0,147.82,147.82,147.37,147.45,6703.0
2024-11-27 12:45:00,147.45,147.85,147.3,147.67,6464.0,147.45,147.85,147.3,147.67,6464.0
2024-11-27 12:50:00,147.65,147.85,147.49,147.49,4303.0,147.65,147.85,147.49,147.49,4303.0
2024-11-27 12:55:00,147.39,147.56,147.24,147.28,7005.0,147.39,147.56,147.24,147.28,7005.0
2024-11-27 13:00:00,147.24,147.34,146.99,147.06,10733.0,147.24,147.34,146.99,147.06,10733.0
2024-11-27 13:05:00,147.03,147.13,146.92,147.05,2299.0,147.03,147.13,146.92,147.05,2299.0
2024-11-27 13:10:00,147.05,147.2,147.0,147.04,7393.0,147.05,147.2,147.0,147.04,7393.0
2024-11-27 13:15:00,147.09,147.47,146.84,147.0,11389.0,147.09,147.47,146.84,147.0,11389.0
2024-11-27 13:20:00,147.0,147.0,146.56,146.68,4307.0,147.0,147.0,146.56,146.68,4307.0
2024-11-27 13:25:00,146.56,146.72,146.5,146.63,4096.0,146.56,146.72,146.5,146.63,4096.0
2024-11-27 13:30:00,146.55,146.73,146.31,146.42,9420.0,146.55,146.73,146.31,146.42,9420.0
2024-11-27 13:35:00,146.42,146.55,146.33,146.39,9339.0,146.42,146.55,146.33,146.39,9339.0
2024-11-27 13:40:00,146.39,146.69,146.29,146.65,10428.0,146.39,146.69,146.29,146.65,10428.0
2024-11-27 13:45:00,146.71,146.78,146.62,146.74,4008.0,146.71,146.78,146.62,146.74,4008.0
2024-11-27 13:50:00,146.62,147.09,146.6,146.99,13075.0,146.62,147.09,146.6,146.99,13075.0
2024-11-27 13:55:00,146.99,147.16,146.78,146.89,8279.0,146.99,147.16,146.78,146.89,8279.0
2024-11-27 14:00:00,146.87,147.25,146.72,147.25,6515.0,146.87,147.25,146.72,147.25,6515.0
2024-11-27 14:05:00,147.24,147.9,147.19,147.32,11040.0,147.24,147.9,147.19,147.32,11040.0
2024-11-27 14:10:00,147.25,148.06,147.19,147.99,14025.0,147.25,148.06,147.19,147.99,14025.0
2024-11-27 14:15:00,147.96,147.96,147.63,147.63,7539.0,147.96,147.96,147.63,147.63,7539.0
2024-11-27 14:20:00,147.71,147.75,147.25,147.42,18091.0,147.71,147.75,147.25,147.42,18091.0
2024-11-27 14:25:00,147.5,148.19,147.39,147.93,9176.0,147.5,148.19,147.39,147.93,9176.0
2024-11-27 14:30:00,147.97,147.97,147.55,147.94,15374.0,147.97,147.97,147.55,147.94,15374.0
2024-11-27 14:35:00,147.91,148.68,147.6,148.5,10153.0,147.91,148.68,147.6,148.5,10153.0
2024-11-27 14:40:00,148.56,149.22,148.37,149.01,13968.0,148.56,149.22,148.37,149.01,13968.0
2024-11-27 14:45:00,149.1,149.33,148.98,149.06,15145.0,149.1,149.33,148.98,149.06,15145.0
2024-11-27 14:50:00,149.01,149.32,148.74,149.32,12590.0,149.01,149.32,148.74,149.32,12590.0
2024-11-27 14:55:00,149.35,149.39,149.17,149.33,10468.0,149.35,149.39,149.17,149.33,10468.0
2024-11-27 15:00:00,149.49,149.63,149.31,149.36,11398.0,149.49,149.63,149.31,149.36,11398.0
2024-11-27 15:05:00,149.28,149.73,149.28,149.55,8728.0,149.28,149.73,149.28,149.55,8728.0
2024-11-27 15:10:00,149.55,149.93,149.35,149.65,23999.0,149.55,149.93,149.35,149.65,23999.0
2024-11-27 15:15:00,149.73,149.89,149.65,149.77,18873.0,149.73,149.89,149.65,149.77,18873.0
2024-11-27 15:20:00,149.77,149.95,149.59,149.59,15398.0,149.77,149.95,149.59,149.59,15398.0
2024-11-27 15:25:00,149.72,150.07,149.58,149.84,32069.0,149.72,150.07,149.58,149.84,32069.0
2024-11-27 15:30:00,149.8,149.82,149.31,149.47,14117.0,149.8,149.82,149.31,149.47,14117.0
2024-11-27 15:35:00,149.47,149.62,149.17,149.43,14189.0,149.47,149.62,149.17,149.43,14189.0
2024-11-27 15:40:00,149.36,149.5,149.2,149.22,19549.0,149.36,149.5,149.2,149.22,19549.0
2024-11-27 15:45:00,149.29,149.71,149.26,149.59,20833.0,149.29,149.71,149.26,149.59,20833.0
2024-11-27 15:50:00,149.59,149.6,149.12,149.15,45758.0,149.59,149.6,149.12,149.15,45758.0
2024-11-27 15:55:00,149.2,149.35,148.43,148.59,154877.0,149.2,149.35,148.43,148.59,154877.0
2024-11-29 09:30:00,150.2,151.65,149.31,149.95,55398.0,150.2,151.65,149.31,149.95,55398.0
2024-11-29 09:35:00,149.4,149.82,147.16,147.93,23080.0,149.4,149.82,147.16,147.93,23080.0
2024-11-29 09:40:00,148.04,148.27,146.29,147.11,18384.0,148.04,148.27,146.29,147.11,18384.0
2024-11-29 09:45:00,147.41,147.81,146.8,146.91,17194.0,147.41,147.81,146.8,146.91,17194.0
2024-11-29 09:50:00,146.83,147.79,146.82,147.66,16759.0,146.83,147.79,146.82,147.66,16759.0
2024-11-29 09:55:00,148.0,148.13,147.57,147.6,5073.0,148.0,148.13,147.57,147.6,5073.0
2024-11-29 10:00:00,147.72,148.25,147.24,147.24,17410.0,147.72,148.25,147.24,147.24,17410.0
2024-11-29 10:05:00,147.38,147.73,147.03,147.55,13180.0,147.38,147.73,147.03,147.55,13180.0
2024-11-29 10:10:00,147.7,148.06,147.35,147.54,21917.0,147.7,148.06,147.35,147.54,21917.0
2024-11-29 10:15:00,147.54,147.68,146.95,147.42,19104.0,147.54,147.68,146.95,147.42,19104.0
2024-11-29 10:20:00,147.48,147.64,146.7,146.76,17793.0,147.48,147.64,146.7,146.76,17793.0
2024-11-29 10:25:00,146.75,147.3,146.64,147.3,21345.0,146.75,147.3,146.64,147.3,21345.0
2024-11-29 10:30:00,147.36,147.38,146.69,147.22,13075.0,147.36,147.38,146.69,147.22,13075.0
2024-11-29 10:35:00,147.24,147.74,147.23,147.57,6320.0,147.24,147.74,147.23,147.57,6320.0
2024-11-29 10:40:00,147.57,148.58,147.57,148.51,21217.0,147.57,148.58,147.57,148.51,21217.0
2024-11-29 10:45:00,148.52,148.72,148.34,148.57,15308.0,148.52,148.72,148.34,148.57,15308.0
2024-11-29 10:50:00,148.66,148.97,148.37,148.94,6123.0,148.66,148.97,148.37,148.94,6123.0
2024-11-29 10:55:00,148.88,149.42,148.82,148.94,10963.0,148.88,149.42,148.82,148.94,10963.0
2024-11-29 11:00:00,148.97,149.54,148.94,149.5,12773.0,148.97,149.54,148.94,149.5,12773.0
2024-11-29 11:05:00,149.45,149.5,149.15,149.3,7270.0,149.45,149.5,149.15,149.3,7270.0
2024-11-29 11:10:00,149.2,149.74,148.9,149.32,30051.0,149.2,149.74,148.9,149.32,30051.0
2024-11-29 11:15:00,149.22,149.22,148.83,149.14,8791.0,149.22,149.22,148.83,149.14,8791.0
2024-11-29 11:20:00,149.08,149.33,148.93,148.96,6057.0,149.08,149.33,148.93,148.96,6057.0
2024-11-29 11:25:00,149.06,149.06,148.24,148.54,26733.0,149.06,149.06,148.24,148.54,26733.0
2024-11-29 11:30:00,148.65,148.72,148.28,148.46,21069.0,148.65,148.72,148.28,148.46,21069.0
2024-11-29 11:35:00,148.48,148.76,148.4,148.76,6555.0,148.48,148.76,148.4,148.76,6555.0
2024-11-29 11:40:00,148.67,148.68,148.48,148.49,5216.0,148.67,148.68,148.48,148.49,5216.0
2024-11-29 11:45:00,148.6,149.16,148.5,149.09,10339.0,148.6,149.16,148.5,149.09,10339.0
2024-11-29 11:50:00,149.1,149.42,148.98,149.32,11604.0,149.1,149.42,148.98,149.32,11604.0
2024-11-29 11:55:00,149.26,149.57,149.14,149.56,12029.0,149.26,149.57,149.14,149.56,12029.0
2024-11-29 12:00:00,149.58,149.7,149.29,149.48,15813.0,149.58,149.7,149.29,149.48,15813.0
2024-11-29 12:05:00,149.39,149.47,149.09,149.28,5383.0,149.39,149.47,149.09,149.28,5383.0
2024-11-29 12:10:00,149.27,149.31,149.13,149.31,5702.0,149.27,149.31,149.13,149.31,5702.0
2024-11-29 12:15:00,149.25,149.46,149.23,149.36,3864.0,149.25,149.46,149.23,149.36,3864.0
2024-11-29 12:20:00,149.38,149.58,149.28,149.49,7804.0,149.38,149.58,149.28,149.49,7804.0
2024-11-29 12:25:00,149.49,149.8,149.37,149.56,14282.0,149.49,149.8,149.37,149.56,14282.0
2024-11-29 12:30:00,149.61,150.34,149.58,150.24,27671.0,149.61,150.34,149.58,150.24,27671.0
2024-11-29 12:35:00,150.29,151.05,150.2,150.44,25454.0,150.29,151.05,150.2,150.44,25454.0
2024-11-29 12:40:00,150.56,150.97,149.83,149.91,22091.0,150.56,150.97,149.83,149.91,22091.0
2024-11-29 12:45:00,149.82,149.94,149.52,149.72,12167.0,149.82,149.94,149.52,149.72,12167.0
2024-11-29 12:50:00,149.79,150.41,149.56,150.36,58379.0,149.79,150.41,149.56,150.36,58379.0
2024-11-29 12:55:00,150.36,150.36,149.55,149.55,69149.0,150.36,150.36,149.55,149.55,69149.0
2024-12-02 09:30:00,150.0,153.0,150.0,152.08,90093.0,150.0,153.0,150.0,152.08,90093.0
2024-12-02 09:35:00,152.6,155.46,152.5,154.84,63226.0,152.6,155.46,152.5,154.84,63226.0
2024-12-02 09:40:00,155.18,156.91,154.07,156.39,53546.0,155.18,156.91,154.07,156.39,53546.0
2024-12-02 09:45:00,156.64,158.19,156.42,157.88,41457.0,156.64,158.19,156.42,157.88,41457.0
2024-12-02 09:50:00,157.78,158.2,157.17,157.5,50850.0,157.78,158.2,157.17,157.5,50850.0
2024-12-02 09:55:00,157.5,158.49,157.25,157.9,39426.0,157.5,158.49,157.25,157.9,39426.0
2024-12-02 10:00:00,157.9,159.13,157.32,158.44,67229.0,157.9,159.13,157.32,158.44,67229.0
2024-12-02 10:05:00,158.4,158.99,157.83,158.04,47537.0,158.4,158.99,157.83,158.04,47537.0
2024-12-02 10:10:00,158.13,158.99,157.74,158.39,36489.0,158.13,158.99,157.74,158.39,36489.0
2024-12-02 10:15:00,158.46,160.11,158.4,159.41,36051.0,158.46,160.11,158.4,159.41,36051.0
2024-12-02 10:20:00,159.41,160.77,159.13,159.89,41902.0,159.41,160.77,159.13,159.89,41902.0
2024-12-02 10:25:00,160.27,160.86,159.71,160.59,23883.0,160.27,160.86,159.71,160.59,23883.0
2024-12-02 10:30:00,160.59,161.46,160.5,161.12,26750.0,160.59,161.46,160.5,161.12,26750.0
2024-12-02 10:35:00,161.2,161.65,160.31,161.52,58541.0,161.2,161.65,160.31,161.52,58541.0
2024-12-02 10:40:00,161.46,161.93,160.83,161.13,44625.0,161.46,161.93,160.83,161.13,44625.0
2024-12-02 10:45:00,161.13,162.41,160.86,161.92,26669.0,161.13,162.41,160.86,161.92,26669.0
2024-12-02 10:50:00,161.95,163.04,161.7,162.28,39986.0,161.95,163.04,161.7,162.28,39986.0
2024-12-02 10:55:00,162.25,162.63,161.63,161.63,15636.0,162.25,162.63,161.63,161.63,15636.0
2024-12-02 11:00:00,161.61,161.96,161.03,161.43,20357.0,161.61,161.96,161.03,161.43,20357.0
2024-12-02 11:05:00,161.55,162.82,161.55,162.71,27197.0,161.55,162.82,161.55,162.71,27197.0
2024-12-02 11:10:00,162.92,163.44,162.15,163.3,25909.0,162.92,163.44,162.15,163.3,25909.0
2024-12-02 11:15:00,163.11,163.25,162.31,162.8,32469.0,163.11,163.25,162.31,162.8,32469.0
2024-12-02 11:20:00,162.9,163.0,162.52,162.62,17997.0,162.9,163.0,162.52,162.62,17997.0
2024-12-02 11:25:00,162.62,162.85,162.26,162.75,13460.0,162.62,162.85,162.26,162.75,13460.0
2024-12-02 11:30:00,162.85,163.63,162.79,163.29,22999.0,162.85,163.63,162.79,163.29,22999.0
2024-12-02 11:35:00,163.48,163.9,163.34,163.64,14344.0,163.48,163.9,163.34,163.64,14344.0
2024-12-02 11:40:00,163.57,163.86,163.12,163.15,14486.0,163.57,163.86,163.12,163.15,14486.0
2024-12-02 11:45:00,163.37,163.78,162.92,163.45,21930.0,163.37,163.78,162.92,163.45,21930.0
2024-12-02 11:50:00,163.46,163.96,163.27,163.46,23468.0,163.46,163.96,163.27,163.46,23468.0
2024-12-02 11:55:00,163.41,163.57,162.68,163.0,11372.0,163.41,163.57,162.68,163.0,11372.0
2024-12-02 12:00:00,162.9,163.54,162.73,163.3,13104.0,162.9,163.54,162.73,163.3,13104.0
2024-12-02 12:05:00,163.14,163.67,163.04,163.15,16413.0,163.14,163.67,163.04,163.15,16413.0
2024-12-02 12:10:00,163.32,163.32,162.32,162.56,11589.0,163.32,163.32,162.32,162.56,11589.0
2024-12-02 12:15:00,162.95,162.95,162.08,162.14,8258.0,162.95,162.95,162.08,162.14,8258.0
2024-12-02 12:20:00,162.08,163.07,161.84,162.99,11824.0,162.08,163.07,161.84,162.99,11824.0
2024-12-02 12:25:00,162.94,162.94,162.31,162.42,8186.0,162.94,162.94,162.31,162.42,8186.0
2024-12-02 12:30:00,162.32,162.32,161.84,161.95,3997.0,162.32,162.32,161.84,161.95,3997.0
2024-12-02 12:35:00,161.97,162.13,161.2,161.2,9903.0,161.97,162.13,161.2,161.2,9903.0
2024-12-02 12:40:00,161.21,161.97,161.2,161.96,15765.0,161.21,161.97,161.2,161.96,15765.0
2024-12-02 12:45:00,162.0,162.0,161.01,161.28,28813.0,162.0,162.0,161.01,161.28,28813.0
2024-12-02 12:50:00,161.23,161.46,161.06,161.36,21116.0,161.23,161.46,161.06,161.36,21116.0
2024-12-02 12:55:00,161.34,161.44,160.82,160.93,6554.0,161.34,161.44,160.82,160.93,6554.0
2024-12-02 13:00:00,160.94,161.04,160.65,160.67,7977.0,160.94,161.04,160.65,160.67,7977.0
2024-12-02 13:05:00,160.65,160.92,160.45,160.55,7453.0,160.65,160.92,160.45,160.55,7453.0
2024-12-02 13:10:00,160.65,160.65,160.11,160.37,7800.0,160.65,160.65,160.11,160.37,7800.0
2024-12-02 13:15:00,160.21,160.21,159.28,159.46,14005.0,160.21,160.21,159.28,159.46,14005.0
2024-12-02 13:20:00,159.28,159.55,159.26,159.27,6675.0,159.28,159.55,159.26,159.27,6675.0
2024-12-02 13:25:00,159.32,159.78,159.06,159.29,15702.0,159.32,159.78,159.06,159.29,15702.0
2024-12-02 13:30:00,159.29,159.29,158.64,158.78,15014.0,159.29,159.29,158.64,158.78,15014.0
2024-12-02 13:35:00,158.73,158.83,158.01,158.34,23968.0,158.73,158.83,158.01,158.34,23968.0
2024-12-02 13:40:00,158.4,158.53,158.07,158.08,8882.0,158.4,158.53,158.07,158.08,8882.0
2024-12-02 13:45:00,158.13,158.16,157.75,157.76,8421.0,158.13,158.16,157.75,157.76,8421.0
2024-12-02 13:50:00,157.93,157.94,157.51,157.56,7323.0,157.93,157.94,157.51,157.56,7323.0
2024-12-02 13:55:00,157.63,158.01,157.36,157.89,23289.0,157.63,158.01,157.36,157.89,23289.0
2024-12-02 14:00:00,157.78,158.18,157.55,157.85,12205.0,157.78,158.18,157.55,157.85,12205.0
2024-12-02 14:05:00,157.78,157.85,157.48,157.69,5612.0,157.78,157.85,157.48,157.69,5612.0
2024-12-02 14:10:00,157.7,157.79,157.34,157.44,5744.0,157.7,157.79,157.34,157.44,5744.0
2024-12-02 14:15:00,157.44,157.44,156.76,157.11,8993.0,157.44,157.44,156.76,157.11,8993.0
2024-12-02 14:20:00,157.31,157.43,157.01,157.1,12824.0,157.31,157.43,157.01,157.1,12824.0
2024-12-02 14:25:00,157.06,157.26,156.52,156.78,23769.0,157.06,157.26,156.52,156.78,23769.0
2024-12-02 14:30:00,156.77,156.96,156.62,156.95,8281.0,156.77,156.96,156.62,156.95,8281.0
2024-12-02 14:35:00,156.95,157.42,156.88,157.25,17658.0,156.95,157.42,156.88,157.25,17658.0
2024-12-02 14:40:00,157.4,157.9,157.39,157.6,15808.0,157.4,157.9,157.39,157.6,15808.0
2024-12-02 14:45:00,157.51,157.83,157.46,157.63,13851.0,157.51,157.83,157.46,157.63,13851.0
2024-12-02 14:50:00,157.76,158.28,157.6,158.19,9392.0,157.76,158.28,157.6,158.19,9392.0
2024-12-02 14:55:00,158.19,158.34,157.64,157.78,7582.0,158.19,158.34,157.64,157.78,7582.0
2024-12-02 15:00:00,157.74,157.74,157.01,157.01,16057.0,157.74,157.74,157.01,157.01,16057.0
2024-12-02 15:05:00,157.06,157.55,157.05,157.4,14184.0,157.06,157.55,157.05,157.4,14184.0
2024-12-02 15:10:00,157.34,157.35,157.05,157.1,14179.0,157.34,157.35,157.05,157.1,14179.0
2024-12-02 15:15:00,157.22,157.58,157.13,157.48,18105.0,157.22,157.58,157.13,157.48,18105.0
2024-12-02 15:20:00,157.46,157.52,157.25,157.37,14384.0,157.46,157.52,157.25,157.37,14384.0
2024-12-02 15:25:00,157.39,157.49,156.79,157.21,24651.0,157.39,157.49,156.79,157.21,24651.0
2024-12-02 15:30:00,157.22,157.3,156.5,156.71,38742.0,157.22,157.3,156.5,156.71,38742.0
2024-12-02 15:35:00,156.65,156.78,156.51,156.61,17049.0,156.65,156.78,156.51,156.61,17049.0
2024-12-02 15:40:00,156.61,156.66,156.14,156.18,25009.0,156.61,156.66,156.14,156.18,25009.0
2024-12-02 15:45:00,156.07,156.58,156.07,156.37,33399.0,156.07,156.58,156.07,156.37,33399.0
2024-12-02 15:50:00,156.32,156.84,156.22,156.77,41050.0,156.32,156.84,156.22,156.77,41050.0
2024-12-02 15:55:00,156.82,157.32,156.46,157.3,185120.0,156.82,157.32,156.46,157.3,185120.0
2024-12-03 09:30:00,156.55,159.67,155.25,157.52,42273.0,156.55,159.67,155.25,157.52,42273.0
2024-12-03 09:35:00,157.62,157.78,156.45,157.48,7155.0,157.62,157.78,156.45,157.48,7155.0
2024-12-03 09:40:00,157.34,157.34,154.54,154.64,12982.0,157.34,157.34,154.54,154.64,12982.0
2024-12-03 09:45:00,154.66,154.81,153.9,154.69,20927.0,154.66,154.81,153.9,154.69,20927.0
2024-12-03 09:50:00,154.69,154.69,153.46,154.0,23104.0,154.69,154.69,153.46,154.0,23104.0
2024-12-03 09:55:00,153.69,154.38,152.85,153.82,21692.0,153.69,154.38,152.85,153.82,21692.0
2024-12-03 10:00:00,154.64,154.64,153.56,154.57,11060.0,154.64,154.64,153.56,154.57,11060.0
2024-12-03 10:05:00,154.67,154.78,154.0,154.5,24451.0,154.67,154.78,154.0,154.5,24451.0
2024-12-03 10:10:00,154.52,155.76,154.24,155.37,15603.0,154.52,155.76,154.24,155.37,15603.0
2024-12-03 10:15:00,155.51,155.89,154.71,155.63,19210.0,155.51,155.89,154.71,155.63,19210.0
2024-12-03 10:20:00,155.86,156.5,155.7,156.38,5536.0,155.86,156.5,155.7,156.38,5536.0
2024-12-03 10:25:00,156.25,156.33,155.82,156.28,8323.0,156.25,156.33,155.82,156.28,8323.0
2024-12-03 10:30:00,156.47,156.49,156.06,156.3,3944.0,156.47,156.49,156.06,156.3,3944.0
2024-12-03 10:35:00,156.43,156.48,155.71,155.9,23778.0,156.43,156.48,155.71,155.9,23778.0
2024-12-03 10:40:00,155.74,155.97,155.07,155.86,10223.0,155.74,155.97,155.07,155.86,10223.0
2024-12-03 10:45:00,155.86,155.94,154.17,154.31,8122.0,155.86,155.94,154.17,154.31,8122.0
2024-12-03 10:50:00,154.41,154.45,154.06,154.07,8051.0,154.41,154.45,154.06,154.07,8051.0
2024-12-03 10:55:00,154.06,154.31,153.81,154.22,4259.0,154.06,154.31,153.81,154.22,4259.0
2024-12-03 11:00:00,154.34,154.4,153.81,154.09,5252.0,154.34,154.4,153.81,154.09,5252.0
2024-12-03 11:05:00,154.1,154.28,153.5,153.52,18131.0,154.1,154.28,153.5,153.52,18131.0
2024-12-03 11:10:00,153.52,153.92,153.27,153.62,17486.0,153.52,153.92,153.27,153.62,17486.0
2024-12-03 11:15:00,153.67,154.72,153.66,154.58,22173.0,153.67,154.72,153.66,154.58,22173.0
2024-12-03 11:20:00,154.5,154.83,154.5,154.74,6787.0,154.5,154.83,154.5,154.74,6787.0
2024-12-03 11:25:00,154.78,155.99,154.78,155.07,18668.0,154.78,155.99,154.78,155.07,18668.0
2024-12-03 11:30:00,155.01,155.62,154.99,155.25,13000.0,155.01,155.62,154.99,155.25,13000.0
2024-12-03 11:35:00,155.32,155.38,154.9,154.99,11252.0,155.32,155.38,154.9,154.99,11252.0
2024-12-03 11:40:00,155.13,155.57,155.13,155.43,4197.0,155.13,155.57,155.13,155.43,4197.0
2024-12-03 11:45:00,155.6,155.93,155.39,155.4,6495.0,155.6,155.93,155.39,155.4,6495.0
2024-12-03 11:50:00,155.39,155.52,155.22,155.31,8623.0,155.39,155.52,155.22,155.31,8623.0
2024-12-03 11:55:00,155.37,155.54,155.2,155.27,4041.0,155.37,155.54,155.2,155.27,4041.0
2024-12-03 12:00:00,155.36,155.43,155.12,155.12,4222.0,155.36,155.43,155.12,155.12,4222.0
2024-12-03 12:05:00,155.25,155.36,155.19,155.26,2737.0,155.25,155.36,155.19,155.26,2737.0
2024-12-03 12:10:00,155.27,155.88,155.27,155.68,4860.0,155.27,155.88,155.27,155.68,4860.0
2024-12-03 12:15:00,155.73,155.98,155.53,155.64,6397.0,155.73,155.98,155.53,155.64,6397.0
2024-12-03 12:20:00,155.77,156.31,155.76,156.29,4747.0,155.77,156.31,155.76,156.29,4747.0
2024-12-03 12:25:00,156.31,156.69,156.15,156.32,13170.0,156.31,156.69,156.15,156.32,13170.0
2024-12-03 12:30:00,156.35,157.08,156.04,156.68,18398.0,156.35,157.08,156.04,156.68,18398.0
2024-12-03 12:35:00,156.52,156.74,156.35,156.47,6992.0,156.52,156.74,156.35,156.47,6992.0
2024-12-03 12:40:00,156.45,156.89,156.37,156.89,4954.0,156.45,156.89,156.37,156.89,4954.0
2024-12-03 12:45:00,156.77,156.9,156.41,156.56,4979.0,156.77,156.9,156.41,156.56,4979.0
2024-12-03 12:50:00,156.5,156.51,156.18,156.27,2318.0,156.5,156.51,156.18,156.27,2318.0
2024-12-03 12:55:00,156.22,156.45,156.19,156.27,3336.0,156.22,156.45,156.19,156.27,3336.0
2024-12-03 13:00:00,156.29,156.34,156.1,156.34,3731.0,156.29,156.34,156.1,156.34,3731.0
2024-12-03 13:05:00,156.4,156.55,156.21,156.45,6616.0,156.4,156.55,156.21,156.45,6616.0
2024-12-03 13:10:00,156.57,156.62,156.39,156.53,2228.0,156.57,156.62,156.39,156.53,2228.0
2024-12-03 13:15:00,156.44,156.72,156.15,156.43,8350.0,156.44,156.72,156.15,156.43,8350.0
2024-12-03 13:20:00,156.44,156.47,156.23,156.23,2023.0,156.44,156.47,156.23,156.23,2023.0
2024-12-03 13:25:00,156.2,156.56,156.2,156.5,6531.0,156.2,156.56,156.2,156.5,6531.0
2024-12-03 13:30:00,156.54,156.8,156.43,156.5,10324.0,156.54,156.8,156.43,156.5,10324.0
2024-12-03 13:35:00,156.43,156.51,156.05,156.05,7383.0,156.43,156.51,156.05,156.05,7383.0
2024-12-03 13:40:00,155.99,156.36,155.87,156.36,6386.0,155.99,156.36,155.87,156.36,6386.0
2024-12-03 13:45:00,156.17,156.17,155.8,155.83,3102.0,156.17,156.17,155.8,155.83,3102.0
2024-12-03 13:50:00,155.7,155.7,155.59,155.6,1986.0,155.7,155.7,155.59,155.6,1986.0
2024-12-03 13:55:00,155.45,155.54,155.03,155.2,2500.0,155.45,155.54,155.03,155.2,2500.0
2024-12-03 14:00:00,155.2,155.38,155.07,155.25,8511.0,155.2,155.38,155.07,155.25,8511.0
2024-12-03 14:05:00,155.19,155.33,155.07,155.21,3677.0,155.19,155.33,155.07,155.21,3677.0
2024-12-03 14:10:00,155.21,155.21,154.88,154.91,7754.0,155.21,155.21,154.88,154.91,7754.0
2024-12-03 14:15:00,154.8,154.86,154.72,154.86,2233.0,154.8,154.86,154.72,154.86,2233.0
2024-12-03 14:20:00,154.86,155.18,154.86,155.15,14056.0,154.86,155.18,154.86,155.15,14056.0
2024-12-03 14:25:00,155.16,155.33,155.14,155.25,10294.0,155.16,155.33,155.14,155.25,10294.0
2024-12-03 14:30:00,155.32,155.76,155.29,155.35,17692.0,155.32,155.76,155.29,155.35,17692.0
2024-12-03 14:35:00,155.41,155.42,154.77,154.77,3875.0,155.41,155.42,154.77,154.77,3875.0
2024-12-03 14:40:00,154.77,154.97,154.75,154.89,7868.0,154.77,154.97,154.75,154.89,7868.0
2024-12-03 14:45:00,154.87,154.98,154.85,154.89,2620.0,154.87,154.98,154.85,154.89,2620.0
2024-12-03 14:50:00,154.92,155.14,154.92,155.11,4553.0,154.92,155.14,154.92,155.11,4553.0
2024-12-03 14:55:00,155.1,155.1,154.93,154.93,4345.0,155.1,155.1,154.93,154.93,4345.0
2024-12-03 15:00:00,154.95,155.1,154.8,154.86,5810.0,154.95,155.1,154.8,154.86,5810.0
2024-12-03 15:05:00,154.79,155.05,154.69,155.05,6765.0,154.79,155.05,154.69,155.05,6765.0
2024-12-03 15:10:00,155.01,155.11,154.98,155.0,12914.0,155.01,155.11,154.98,155.0,12914.0
2024-12-03 15:15:00,154.99,155.18,154.9,154.97,20463.0,154.99,155.18,154.9,154.97,20463.0
2024-12-03 15:20:00,154.99,155.26,154.99,155.24,14545.0,154.99,155.26,154.99,155.24,14545.0
2024-12-03 15:25:00,155.24,155.32,154.86,154.88,8605.0,155.24,155.32,154.86,154.88,8605.0
2024-12-03 15:30:00,154.92,155.11,154.84,154.97,6645.0,154.92,155.11,154.84,154.97,6645.0
2024-12-03 15:35:00,154.97,155.47,154.97,155.31,12315.0,154.97,155.47,154.97,155.31,12315.0
2024-12-03 15:40:00,155.26,155.36,155.04,155.16,16337.0,155.26,155.36,155.04,155.16,16337.0
2024-12-03 15:45:00,155.2,155.3,154.65,154.91,27393.0,155.2,155.3,154.65,154.91,27393.0
2024-12-03 15:50:00,154.84,154.97,154.6,154.74,47137.0,154.84,154.97,154.6,154.74,47137.0
2024-12-03 15:55:00,154.78,155.06,154.66,154.86,95497.0,154.78,155.06,154.66,154.86,95497.0
2024-12-04 09:30:00,154.69,155.08,151.73,153.31,28985.0,154.69,155.08,151.73,153.31,28985.0
2024-12-04 09:35:00,153.47,154.94,152.94,153.55,18109.0,153.47,154.94,152.94,153.55,18109.0
2024-12-04 09:40:00,153.55,154.58,153.43,154.58,3509.0,153.55,154.58,153.43,154.58,3509.0
2024-12-04 09:45:00,154.11,154.58,153.6,154.09,12868.0,154.11,154.58,153.6,154.09,12868.0
2024-12-04 09:50:00,154.04,154.31,153.16,154.3,11043.0,154.04,154.31,153.16,154.3,11043.0
2024-12-04 09:55:00,154.18,154.5,153.64,154.12,6333.0,154.18,154.5,153.64,154.12,6333.0
2024-12-04 10:00:00,154.16,155.06,154.0,154.89,15543.0,154.16,155.06,154.0,154.89,15543.0
2024-12-04 10:05:00,154.89,156.33,154.74,156.23,22683.0,154.89,156.33,154.74,156.23,22683.0
2024-12-04 10:10:00,156.21,156.93,156.1,156.93,16929.0,156.21,156.93,156.1,156.93,16929.0
2024-12-04 10:15:00,156.72,156.78,156.49,156.61,5561.0,156.72,156.78,156.49,156.61,5561.0
2024-12-04 10:20:00,156.73,156.95,156.48,156.48,5745.0,156.73,156.95,156.48,156.48,5745.0
2024-12-04 10:25:00,156.58,157.36,156.58,157.1,4810.0,156.58,157.36,156.58,157.1,4810.0
2024-12-04 10:30:00,157.06,157.08,156.49,156.6,10686.0,157.06,157.08,156.49,156.6,10686.0
2024-12-04 10:35:00,156.67,156.89,156.3,156.32,13729.0,156.67,156.89,156.3,156.32,13729.0
2024-12-04 10:40:00,156.16,157.11,156.05,156.96,26380.0,156.16,157.11,156.05,156.96,26380.0
2024-12-04 10:45:00,157.0,157.39,156.55,156.86,15520.0,157.0,157.39,156.55,156.86,15520.0
2024-12-04 10:50:00,156.85,156.91,156.34,156.91,3373.0,156.85,156.91,156.34,156.91,3373.0
2024-12-04 10:55:00,157.02,157.9,156.87,157.84,12269.0,157.02,157.9,156.87,157.84,12269.0
2024-12-04 11:00:00,157.8,157.81,157.17,157.43,6634.0,157.8,157.81,157.17,157.43,6634.0
2024-12-04 11:05:00,157.34,157.45,157.03,157.03,6271.0,157.34,157.45,157.03,157.03,6271.0
2024-12-04 11:10:00,156.99,157.38,156.99,157.35,4245.0,156.99,157.38,156.99,157.35,4245.0
2024-12-04 11:15:00,157.3,157.5,156.93,157.02,6929.0,157.3,157.5,156.93,157.02,6929.0
2024-12-04 11:20:00,157.04,157.19,156.94,157.11,2584.0,157.04,157.19,156.94,157.11,2584.0
2024-12-04 11:25:00,157.09,157.31,157.03,157.3,4532.0,157.09,157.31,157.03,157.3,4532.0
2024-12-04 11:30:00,157.28,157.28,156.94,157.06,3605.0,157.28,157.28,156.94,157.06,3605.0
2024-12-04 11:35:00,157.14,157.5,156.9,157.5,6721.0,157.14,157.5,156.9,157.5,6721.0
2024-12-04 11:40:00,157.45,157.63,157.44,157.55,3774.0,157.45,157.63,157.44,157.55,3774.0
2024-12-04 11:45:00,157.37,157.65,157.37,157.6,10978.0,157.37,157.65,157.37,157.6,10978.0
2024-12-04 11:50:00,157.5,158.31,157.5,158.1,19515.0,157.5,158.31,157.5,158.1,19515.0
2024-12-04 11:55:00,158.09,158.27,157.77,158.03,6665.0,158.09,158.27,157.77,158.03,6665.0
2024-12-04 12:00:00,158.33,159.35,158.3,159.32,10922.0,158.33,159.35,158.3,159.32,10922.0
2024-12-04 12:05:00,159.23,159.26,158.41,158.43,8546.0,159.23,159.26,158.41,158.43,8546.0
2024-12-04 12:10:00,158.42,158.42,158.18,158.3,5315.0,158.42,158.42,158.18,158.3,5315.0
2024-12-04 12:15:00,158.35,158.44,158.15,158.15,2129.0,158.35,158.44,158.15,158.15,2129.0
2024-12-04 12:20:00,158.08,158.12,157.65,157.66,6081.0,158.08,158.12,157.65,157.66,6081.0
2024-12-04 12:25:00,157.7,157.85,157.7,157.85,2969.0,157.7,157.85,157.7,157.85,2969.0
2024-12-04 12:30:00,157.92,157.92,157.61,157.61,1245.0,157.92,157.92,157.61,157.61,1245.0
2024-12-04 12:35:00,157.7,158.14,157.64,158.14,4341.0,157.7,158.14,157.64,158.14,4341.0
2024-12-04 12:40:00,157.94,157.95,157.86,157.86,1055.0,157.94,157.95,157.86,157.86,1055.0
2024-12-04 12:45:00,157.76,157.82,157.63,157.66,3130.0,157.76,157.82,157.63,157.66,3130.0
2024-12-04 12:50:00,157.71,158.06,157.62,158.06,6309.0,157.71,158.06,157.62,158.06,6309.0
2024-12-04 12:55:00,158.1,158.17,157.22,157.35,4074.0,158.1,158.17,157.22,157.35,4074.0
2024-12-04 13:00:00,157.47,157.48,156.75,157.14,9630.0,157.47,157.48,156.75,157.14,9630.0
2024-12-04 13:05:00,156.95,156.99,156.65,156.89,3395.0,156.95,156.99,156.65,156.89,3395.0
2024-12-04 13:10:00,157.04,157.61,156.84,157.34,7259.0,157.04,157.61,156.84,157.34,7259.0
2024-12-04 13:15:00,157.27,157.27,156.95,156.96,2572.0,157.27,157.27,156.95,156.96,2572.0
2024-12-04 13:20:00,156.99,157.31,156.91,156.92,7470.0,156.99,157.31,156.91,156.92,7470.0
2024-12-04 13:25:00,156.77,157.24,156.77,156.91,9959.0,156.77,157.24,156.77,156.91,9959.0
2024-12-04 13:30:00,156.85,156.85,156.42,156.59,5201.0,156.85,156.85,156.42,156.59,5201.0
2024-12-04 13:35:00,156.69,156.69,156.58,156.58,400.0,156.69,156.69,156.58,156.58,400.0
2024-12-04 13:40:00,156.57,157.03,156.56,156.78,8297.0,156.57,157.03,156.56,156.78,8297.0
2024-12-04 13:45:00,156.67,156.9,156.67,156.89,821.0,156.67,156.9,156.67,156.89,821.0
2024-12-04 13:50:00,156.89,157.06,156.69,156.91,10648.0,156.89,157.06,156.69,156.91,10648.0
2024-12-04 13:55:00,156.83,157.36,156.77,157.25,7723.0,156.83,157.36,156.77,157.25,7723.0
2024-12-04 14:00:00,157.3,157.47,157.17,157.34,6687.0,157.3,157.47,157.17,157.34,6687.0
2024-12-04 14:05:00,157.43,157.63,157.31,157.61,4888.0,157.43,157.63,157.31,157.61,4888.0
2024-12-04 14:10:00,157.63,158.04,157.63,158.04,3425.0,157.63,158.04,157.63,158.04,3425.0
2024-12-04 14:15:00,157.84,158.23,157.84,158.09,2458.0,157.84,158.23,157.84,158.09,2458.0
2024-12-04 14:20:00,158.08,158.3,157.95,157.97,4812.0,158.08,158.3,157.95,157.97,4812.0
2024-12-04 14:25:00,157.97,158.2,157.97,158.16,1469.0,157.97,158.2,157.97,158.16,1469.0
2024-12-04 14:30:00,158.53,158.73,158.5,158.5,2889.0,158.53,158.73,158.5,158.5,2889.0
2024-12-04 14:35:00,158.72,158.96,158.41,158.53,8496.0,158.72,158.96,158.41,158.53,8496.0
2024-12-04 14:40:00,158.44,158.75,158.33,158.47,3845.0,158.44,158.75,158.33,158.47,3845.0
2024-12-04 14:45:00,158.62,158.63,158.56,158.6,625.0,158.62,158.63,158.56,158.6,625.0
2024-12-04 14:50:00,158.63,158.79,158.42,158.68,6852.0,158.63,158.79,158.42,158.68,6852.0
2024-12-04 14:55:00,158.58,158.9,158.57,158.77,4222.0,158.58,158.9,158.57,158.77,4222.0
2024-12-04 15:00:00,158.8,159.38,158.7,159.17,19667.0,158.8,159.38,158.7,159.17,19667.0
2024-12-04 15:05:00,159.19,159.48,159.01,159.48,5878.0,159.19,159.48,159.01,159.48,5878.0
2024-12-04 15:10:00,159.41,159.61,159.29,159.58,11785.0,159.41,159.61,159.29,159.58,11785.0
2024-12-04 15:15:00,159.47,159.77,159.33,159.39,12074.0,159.47,159.77,159.33,159.39,12074.0
2024-12-04 15:20:00,159.39,159.84,159.39,159.68,11973.0,159.39,159.84,159.39,159.68,11973.0
2024-12-04 15:25:00,159.74,159.76,159.39,159.49,12994.0,159.74,159.76,159.39,159.49,12994.0
2024-12-04 15:30:00,159.44,159.99,159.39,159.72,16809.0,159.44,159.99,159.39,159.72,16809.0
2024-12-04 15:35:00,159.71,160.17,159.71,160.17,23150.0,159.71,160.17,159.71,160.17,23150.0
2024-12-04 15:40:00,160.22,160.64,160.16,160.55,21302.0,160.22,160.64,160.16,160.55,21302.0
2024-12-04 15:45:00,160.55,161.02,160.39,160.47,32061.0,160.55,161.02,160.39,160.47,32061.0
2024-12-04 15:50:00,160.47,161.12,160.46,160.94,38774.0,160.47,161.12,160.46,160.94,38774.0
2024-12-04 15:55:00,160.89,161.59,160.77,161.48,144937.0,160.89,161.59,160.77,161.48,144937.0
2024-12-05 09:30:00,158.33,158.66,153.2,155.46,77021.0,158.33,158.66,153.2,155.46,77021.0
2024-12-05 09:35:00,155.0,155.9,153.16,153.99,82244.0,155.0,155.9,153.16,153.99,82244.0
2024-12-05 09:40:00,154.01,155.15,152.56,152.87,35670.0,154.01,155.15,152.56,152.87,35670.0
2024-12-05 09:45:00,152.87,153.26,152.33,152.78,39024.0,152.87,153.26,152.33,152.78,39024.0
2024-12-05 09:50:00,152.75,154.25,152.52,154.06,28337.0,152.75,154.25,152.52,154.06,28337.0
2024-12-05 09:55:00,154.16,154.29,153.5,154.08,19892.0,154.16,154.29,153.5,154.08,19892.0
2024-12-05 10:00:00,154.4,154.72,153.38,153.93,33784.0,154.4,154.72,153.38,153.93,33784.0
2024-12-05 10:05:00,153.99,154.45,153.57,154.25,22371.0,153.99,154.45,153.57,154.25,22371.0
2024-12-05 10:10:00,154.14,154.25,153.61,153.87,17403.0,154.14,154.25,153.61,153.87,17403.0
2024-12-05 10:15:00,153.85,153.89,153.1,153.31,14642.0,153.85,153.89,153.1,153.31,14642.0
2024-12-05 10:20:00,153.2,153.42,152.5,152.75,25181.0,153.2,153.42,152.5,152.75,25181.0
2024-12-05 10:25:00,152.8,152.92,151.8,152.22,33275.0,152.8,152.92,151.8,152.22,33275.0
2024-12-05 10:30:00,152.39,152.71,151.25,151.83,35788.0,152.39,152.71,151.25,151.83,35788.0
2024-12-05 10:35:00,151.7,152.21,151.62,151.9,12444.0,151.7,152.21,151.62,151.9,12444.0
2024-12-05 10:40:00,152.0,152.9,151.95,152.66,14184.0,152.0,152.9,151.95,152.66,14184.0
2024-12-05 10:45:00,152.55,152.74,151.73,151.8,10942.0,152.55,152.74,151.73,151.8,10942.0
2024-12-05 10:50:00,151.86,151.99,151.35,151.83,15242.0,151.86,151.99,151.35,151.83,15242.0
2024-12-05 10:55:00,151.83,151.83,150.9,151.0,15050.0,151.83,151.83,150.9,151.0,15050.0
2024-12-05 11:00:00,151.09,151.95,151.05,151.65,11038.0,151.09,151.95,151.05,151.65,11038.0
2024-12-05 11:05:00,151.58,152.11,151.34,151.97,16816.0,151.58,152.11,151.34,151.97,16816.0
2024-12-05 11:10:00,151.87,152.39,151.52,151.52,10460.0,151.87,152.39,151.52,151.52,10460.0
2024-12-05 11:15:00,151.52,151.74,151.24,151.35,13853.0,151.52,151.74,151.24,151.35,13853.0
2024-12-05 11:20:00,151.58,151.74,151.26,151.37,7664.0,151.58,151.74,151.26,151.37,7664.0
2024-12-05 11:25:00,151.51,151.57,151.14,151.28,12891.0,151.51,151.57,151.14,151.28,12891.0
2024-12-05 11:30:00,151.28,151.85,151.28,151.65,6437.0,151.28,151.85,151.28,151.65,6437.0
2024-12-05 11:35:00,151.73,151.73,151.02,151.33,12556.0,151.73,151.73,151.02,151.33,12556.0
2024-12-05 11:40:00,151.15,152.4,151.15,152.1,11241.0,151.15,152.4,151.15,152.1,11241.0
2024-12-05 11:45:00,152.1,152.25,151.78,151.8,6523.0,152.1,152.25,151.78,151.8,6523.0
2024-12-05 11:50:00,151.8,151.89,151.46,151.46,5836.0,151.8,151.89,151.46,151.46,5836.0
2024-12-05 11:55:00,151.49,151.71,150.75,151.02,14149.0,151.49,151.71,150.75,151.02,14149.0
2024-12-05 12:00:00,150.86,151.14,150.65,150.96,12716.0,150.86,151.14,150.65,150.96,12716.0
2024-12-05 12:05:00,151.05,151.13,150.8,150.8,5701.0,151.05,151.13,150.8,150.8,5701.0
2024-12-05 12:10:00,150.75,151.37,150.65,151.37,10030.0,150.75,151.37,150.65,151.37,10030.0
2024-12-05 12:15:00,151.35,151.57,151.25,151.39,3526.0,151.35,151.57,151.25,151.39,3526.0
2024-12-05 12:20:00,151.33,151.37,150.65,150.65,10858.0,151.33,151.37,150.65,150.65,10858.0
2024-12-05 12:25:00,150.77,150.95,150.58,150.59,14237.0,150.77,150.95,150.58,150.59,14237.0
2024-12-05 12:30:00,150.83,151.32,150.8,150.87,11136.0,150.83,151.32,150.8,150.87,11136.0
2024-12-05 12:35:00,150.8,151.03,150.52,150.68,7455.0,150.8,151.03,150.52,150.68,7455.0
2024-12-05 12:40:00,150.55,150.82,150.2,150.22,13953.0,150.55,150.82,150.2,150.22,13953.0
2024-12-05 12:45:00,150.37,150.47,149.6,149.83,19340.0,150.37,150.47,149.6,149.83,19340.0
2024-12-05 12:50:00,149.89,150.0,149.75,149.75,10101.0,149.89,150.0,149.75,149.75,10101.0
2024-12-05 12:55:00,149.69,150.07,149.6,149.81,8682.0,149.69,150.07,149.6,149.81,8682.0
2024-12-05 13:00:00,149.94,149.95,149.3,149.48,17601.0,149.94,149.95,149.3,149.48,17601.0
2024-12-05 13:05:00,149.25,149.98,149.25,149.43,21092.0,149.25,149.98,149.25,149.43,21092.0
2024-12-05 13:10:00,149.53,149.55,149.17,149.25,11724.0,149.53,149.55,149.17,149.25,11724.0
2024-12-05 13:15:00,149.31,149.45,148.6,148.82,13084.0,149.31,149.45,148.6,148.82,13084.0
2024-12-05 13:20:00,148.94,149.1,148.64,148.78,15565.0,148.94,149.1,148.64,148.78,15565.0
2024-12-05 13:25:00,148.75,149.43,148.74,149.02,21240.0,148.75,149.43,148.74,149.02,21240.0
2024-12-05 13:30:00,149.0,149.1,148.65,148.93,8733.0,149.0,149.1,148.65,148.93,8733.0
2024-12-05 13:35:00,148.89,150.7,148.72,150.18,64382.0,148.89,150.7,148.72,150.18,64382.0
2024-12-05 13:40:00,150.47,151.28,150.37,150.62,21055.0,150.47,151.28,150.37,150.62,21055.0
2024-12-05 13:45:00,150.62,150.95,150.05,150.5,18028.0,150.62,150.95,150.05,150.5,18028.0
2024-12-05 13:50:00,150.5,150.67,149.4,149.92,20166.0,150.5,150.67,149.4,149.92,20166.0
2024-12-05 13:55:00,149.92,150.18,149.78,149.94,10436.0,149.92,150.18,149.78,149.94,10436.0
2024-12-05 14:00:00,149.95,149.97,149.5,149.67,23775.0,149.95,149.97,149.5,149.67,23775.0
2024-12-05 14:05:00,149.66,149.73,149.0,149.14,9130.0,149.66,149.73,149.0,149.14,9130.0
2024-12-05 14:10:00,149.3,149.44,148.97,149.25,11976.0,149.3,149.44,148.97,149.25,11976.0
2024-12-05 14:15:00,149.0,149.18,148.36,148.44,10803.0,149.0,149.18,148.36,148.44,10803.0
2024-12-05 14:20:00,148.59,149.62,148.59,148.63,9739.0,148.59,149.62,148.59,148.63,9739.0
2024-12-05 14:25:00,148.87,148.96,148.63,148.92,5175.0,148.87,148.96,148.63,148.92,5175.0
2024-12-05 14:30:00,148.94,149.04,148.77,148.95,9625.0,148.94,149.04,148.77,148.95,9625.0
2024-12-05 14:35:00,148.86,149.24,148.71,149.17,9077.0,148.86,149.24,148.71,149.17,9077.0
2024-12-05 14:40:00,149.15,149.46,149.03,149.12,10486.0,149.15,149.46,149.03,149.12,10486.0
2024-12-05 14:45:00,149.27,149.61,148.77,149.41,10100.0,149.27,149.61,148.77,149.41,10100.0
2024-12-05 14:50:00,149.37,149.74,149.29,149.47,13312.0,149.37,149.74,149.29,149.47,13312.0
2024-12-05 14:55:00,149.39,150.14,149.38,149.71,17541.0,149.39,150.14,149.38,149.71,17541.0
2024-12-05 15:00:00,149.86,150.19,149.36,150.02,9479.0,149.86,150.19,149.36,150.02,9479.0
2024-12-05 15:05:00,150.01,150.44,149.88,150.36,8666.0,150.01,150.44,149.88,150.36,8666.0
2024-12-05 15:10:00,150.28,150.47,149.81,150.03,13705.0,150.28,150.47,149.81,150.03,13705.0
2024-12-05 15:15:00,149.99,150.07,149.64,149.64,5457.0,149.99,150.07,149.64,149.64,5457.0
2024-12-05 15:20:00,149.63,150.16,149.57,149.95,15607.0,149.63,150.16,149.57,149.95,15607.0
2024-12-05 15:25:00,149.93,150.08,149.58,149.68,9440.0,149.93,150.08,149.58,149.68,9440.0
2024-12-05 15:30:00,149.76,150.03,149.71,149.87,9653.0,149.76,150.03,149.71,149.87,9653.0
2024-12-05 15:35:00,149.87,150.12,149.74,149.86,12947.0,149.87,150.12,149.74,149.86,12947.0
2024-12-05 15:40:00,149.86,150.17,149.71,149.99,17201.0,149.86,150.17,149.71,149.99,17201.0
2024-12-05 15:45:00,150.09,150.22,149.6,149.6,32348.0,150.09,150.22,149.6,149.6,32348.0
2024-12-05 15:50:00,149.89,150.22,149.68,149.75,46494.0,149.89,150.22,149.68,149.75,46494.0
2024-12-05 15:55:00,149.83,150.06,149.55,150.01,131615.0,149.83,150.06,149.55,150.01,131615.0
2024-12-06 09:30:00,151.69,154.43,151.37,154.05,67583.0,151.69,154.43,151.37,154.05,67583.0
2024-12-06 09:35:00,154.16,155.33,152.57,155.15,46983.0,154.16,155.33,152.57,155.15,46983.0
2024-12-06 09:40:00,155.28,155.62,153.31,153.5,18555.0,155.28,155.62,153.31,153.5,18555.0
2024-12-06 09:45:00,153.38,154.3,153.34,153.73,13243.0,153.38,154.3,153.34,153.73,13243.0
2024-12-06 09:50:00,153.53,153.83,152.94,153.19,14053.0,153.53,153.83,152.94,153.19,14053.0
2024-12-06 09:55:00,153.19,153.5,152.63,152.97,22938.0,153.19,153.5,152.63,152.97,22938.0
2024-12-06 10:00:00,153.29,154.12,153.12,153.83,15811.0,153.29,154.12,153.12,153.83,15811.0
2024-12-06 10:05:00,153.83,154.13,153.68,153.98,11891.0,153.83,154.13,153.68,153.98,11891.0
2024-12-06 10:10:00,154.09,154.26,153.22,153.35,10285.0,154.09,154.26,153.22,153.35,10285.0
2024-12-06 10:15:00,153.34,153.35,152.29,152.37,6615.0,153.34,153.35,152.29,152.37,6615.0
2024-12-06 10:20:00,152.24,152.3,151.17,151.61,19594.0,152.24,152.3,151.17,151.61,19594.0
2024-12-06 10:25:00,151.75,152.31,151.37,152.21,7144.0,151.75,152.31,151.37,152.21,7144.0
2024-12-06 10:30:00,152.37,152.68,152.2,152.39,6056.0,152.37,152.68,152.2,152.39,6056.0
2024-12-06 10:35:00,152.32,152.6,152.06,152.17,7577.0,152.32,152.6,152.06,152.17,7577.0
2024-12-06 10:40:00,152.05,152.35,151.86,152.0,9649.0,152.05,152.35,151.86,152.0,9649.0
2024-12-06 10:45:00,152.03,152.45,151.94,152.09,5968.0,152.03,152.45,151.94,152.09,5968.0
2024-12-06 10:50:00,152.16,152.53,151.99,152.53,3583.0,152.16,152.53,151.99,152.53,3583.0
2024-12-06 10:55:00,152.66,152.96,152.58,152.7,6077.0,152.66,152.96,152.58,152.7,6077.0
2024-12-06 11:00:00,152.68,153.1,152.57,152.99,11033.0,152.68,153.1,152.57,152.99,11033.0
2024-12-06 11:05:00,152.91,152.97,152.31,152.31,5298.0,152.91,152.97,152.31,152.31,5298.0
2024-12-06 11:10:00,152.28,152.7,152.25,152.52,4317.0,152.28,152.7,152.25,152.52,4317.0
2024-12-06 11:15:00,152.5,153.03,152.5,152.77,5087.0,152.5,153.03,152.5,152.77,5087.0
2024-12-06 11:20:00,152.8,153.05,152.79,152.83,5160.0,152.8,153.05,152.79,152.83,5160.0
2024-12-06 11:25:00,152.88,153.17,152.88,153.17,1400.0,152.88,153.17,152.88,153.17,1400.0
2024-12-06 11:30:00,153.06,153.2,152.86,153.15,6388.0,153.06,153.2,152.86,153.15,6388.0
2024-12-06 11:35:00,153.21,153.21,152.87,152.88,4310.0,153.21,153.21,152.87,152.88,4310.0
2024-12-06 11:40:00,152.98,153.17,152.92,152.92,2151.0,152.98,153.17,152.92,152.92,2151.0
2024-12-06 11:45:00,152.8,152.85,152.44,152.44,1400.0,152.8,152.85,152.44,152.44,1400.0
2024-12-06 11:50:00,152.63,153.13,152.51,152.99,8663.0,152.63,153.13,152.51,152.99,8663.0
2024-12-06 11:55:00,153.2,153.21,152.97,153.05,3147.0,153.2,153.21,152.97,153.05,3147.0
2024-12-06 12:00:00,153.07,153.2,152.83,152.83,5885.0,153.07,153.2,152.83,152.83,5885.0
2024-12-06 12:05:00,152.88,153.06,152.57,152.68,10322.0,152.88,153.06,152.57,152.68,10322.0
2024-12-06 12:10:00,152.73,153.05,152.53,153.05,9536.0,152.73,153.05,152.53,153.05,9536.0
2024-12-06 12:15:00,153.17,153.2,152.98,152.99,5020.0,153.17,153.2,152.98,152.99,5020.0
2024-12-06 12:20:00,152.97,153.2,152.93,152.93,5251.0,152.97,153.2,152.93,152.93,5251.0
2024-12-06 12:25:00,152.92,153.38,152.86,153.12,4053.0,152.92,153.38,152.86,153.12,4053.0
2024-12-06 12:30:00,153.09,153.4,153.01,153.23,2400.0,153.09,153.4,153.01,153.23,2400.0
2024-12-06 12:35:00,153.47,154.08,153.38,153.46,18981.0,153.47,154.08,153.38,153.46,18981.0
2024-12-06 12:40:00,153.58,153.74,153.12,153.33,6937.0,153.58,153.74,153.12,153.33,6937.0
2024-12-06 12:45:00,153.29,153.29,152.96,152.96,3483.0,153.29,153.29,152.96,152.96,3483.0
2024-12-06 12:50:00,152.95,153.28,152.9,153.03,2329.0,152.95,153.28,152.9,153.03,2329.0
2024-12-06 12:55:00,153.03,153.11,152.97,153.02,3955.0,153.03,153.11,152.97,153.02,3955.0
2024-12-06 13:00:00,153.02,153.08,152.92,153.04,2700.0,153.02,153.08,152.92,153.04,2700.0
2024-12-06 13:05:00,153.03,153.17,152.81,152.83,5825.0,153.03,153.17,152.81,152.83,5825.0
2024-12-06 13:10:00,152.8,153.0,152.39,152.88,9463.0,152.8,153.0,152.39,152.88,9463.0
2024-12-06 13:15:00,152.83,152.88,152.31,152.44,8996.0,152.83,152.88,152.31,152.44,8996.0
2024-12-06 13:20:00,152.52,152.7,152.22,152.5,6785.0,152.52,152.7,152.22,152.5,6785.0
2024-12-06 13:25:00,152.65,152.88,152.59,152.66,7614.0,152.65,152.88,152.59,152.66,7614.0
2024-12-06 13:30:00,152.46,152.58,152.26,152.33,4868.0,152.46,152.58,152.26,152.33,4868.0
2024-12-06 13:35:00,152.24,152.32,152.18,152.24,2366.0,152.24,152.32,152.18,152.24,2366.0
2024-12-06 13:40:00,152.23,152.29,152.11,152.29,6105.0,152.23,152.29,152.11,152.29,6105.0
2024-12-06 13:45:00,152.19,152.19,152.02,152.06,1978.0,152.19,152.19,152.02,152.06,1978.0
2024-12-06 13:50:00,152.12,152.15,151.84,151.89,10775.0,152.12,152.15,151.84,151.89,10775.0
2024-12-06 13:55:00,151.78,152.27,151.76,152.19,9307.0,151.78,152.27,151.76,152.19,9307.0
2024-12-06 14:00:00,152.14,152.45,152.03,152.06,32787.0,152.14,152.45,152.03,152.06,32787.0
2024-12-06 14:05:00,152.12,152.12,152.0,152.0,999.0,152.12,152.12,152.0,152.0,999.0
2024-12-06 14:10:00,152.0,152.33,151.84,152.23,4039.0,152.0,152.33,151.84,152.23,4039.0
2024-12-06 14:15:00,152.19,152.24,152.07,152.09,2470.0,152.19,152.24,152.07,152.09,2470.0
2024-12-06 14:20:00,152.13,152.32,152.13,152.28,2669.0,152.13,152.32,152.13,152.28,2669.0
2024-12-06 14:25:00,152.28,152.48,152.28,152.44,2422.0,152.28,152.48,152.28,152.44,2422.0
2024-12-06 14:30:00,152.39,152.42,151.65,151.65,12836.0,152.39,152.42,151.65,151.65,12836.0
2024-12-06 14:35:00,151.69,151.7,151.01,151.02,9252.0,151.69,151.7,151.01,151.02,9252.0
2024-12-06 14:40:00,151.0,151.18,150.73,150.99,10754.0,151.0,151.18,150.73,150.99,10754.0
2024-12-06 14:45:00,151.0,151.39,150.89,151.19,11152.0,151.0,151.39,150.89,151.19,11152.0
2024-12-06 14:50:00,151.19,151.32,150.96,151.06,11631.0,151.19,151.32,150.96,151.06,11631.0
2024-12-06 14:55:00,151.05,151.5,151.04,151.2,8485.0,151.05,151.5,151.04,151.2,8485.0
2024-12-06 15:00:00,151.11,151.25,151.0,151.19,4659.0,151.11,151.25,151.0,151.19,4659.0
2024-12-06 15:05:00,151.18,151.26,151.08,151.22,6295.0,151.18,151.26,151.08,151.22,6295.0
2024-12-06 15:10:00,151.21,151.36,151.08,151.36,8023.0,151.21,151.36,151.08,151.36,8023.0
2024-12-06 15:15:00,151.37,151.45,151.22,151.22,2183.0,151.37,151.45,151.22,151.22,2183.0
2024-12-06 15:20:00,151.25,151.37,151.09,151.2,11617.0,151.25,151.37,151.09,151.2,11617.0
2024-12-06 15:25:00,151.35,151.4,150.98,150.98,10470.0,151.35,151.4,150.98,150.98,10470.0
2024-12-06 15:30:00,150.98,150.99,150.74,150.75,8568.0,150.98,150.99,150.74,150.75,8568.0
2024-12-06 15:35:00,150.78,150.91,150.61,150.69,12692.0,150.78,150.91,150.61,150.69,12692.0
2024-12-06 15:40:00,150.71,151.0,150.54,150.9,14840.0,150.71,151.0,150.54,150.9,14840.0
2024-12-06 15:45:00,150.9,150.99,150.78,150.82,13075.0,150.9,150.99,150.78,150.82,13075.0
2024-12-06 15:50:00,150.88,151.09,150.84,150.94,26708.0,150.88,151.09,150.84,150.94,26708.0
2024-12-06 15:55:00,150.89,151.55,150.89,151.27,98855.0,150.89,151.55,150.89,151.27,98855.0
2024-12-09 09:30:00,151.61,152.02,146.17,146.79,59777.0,151.61,152.02,146.17,146.79,59777.0
2024-12-09 09:35:00,147.0,147.95,145.12,145.94,79314.0,147.0,147.95,145.12,145.94,79314.0
2024-12-09 09:40:00,145.81,148.69,145.51,146.07,66458.0,145.81,148.69,145.51,146.07,66458.0
2024-12-09 09:45:00,146.1,146.81,145.6,146.69,49192.0,146.1,146.81,145.6,146.69,49192.0
2024-12-09 09:50:00,146.44,146.68,144.5,145.66,38917.0,146.44,146.68,144.5,145.66,38917.0
2024-12-09 09:55:00,145.69,146.47,145.39,146.46,41861.0,145.69,146.47,145.39,146.46,41861.0
2024-12-09 10:00:00,146.45,147.5,146.21,147.27,25753.0,146.45,147.5,146.21,147.27,25753.0
2024-12-09 10:05:00,147.26,147.45,146.32,146.77,18396.0,147.26,147.45,146.32,146.77,18396.0
2024-12-09 10:10:00,146.77,147.3,146.08,146.67,45624.0,146.77,147.3,146.08,146.67,45624.0
2024-12-09 10:15:00,146.6,146.86,146.4,146.4,15636.0,146.6,146.86,146.4,146.4,15636.0
2024-12-09 10:20:00,146.37,146.39,145.26,145.49,23229.0,146.37,146.39,145.26,145.49,23229.0
2024-12-09 10:25:00,145.45,145.52,144.56,145.18,24610.0,145.45,145.52,144.56,145.18,24610.0
2024-12-09 10:30:00,145.3,145.58,144.44,144.65,16862.0,145.3,145.58,144.44,144.65,16862.0
2024-12-09 10:35:00,144.44,144.75,143.6,143.61,22291.0,144.44,144.75,143.6,143.61,22291.0
2024-12-09 10:40:00,143.63,144.8,143.5,144.66,27496.0,143.63,144.8,143.5,144.66,27496.0
2024-12-09 10:45:00,144.66,144.84,144.23,144.45,24265.0,144.66,144.84,144.23,144.45,24265.0
2024-12-09 10:50:00,144.47,144.64,143.51,143.52,35155.0,144.47,144.64,143.51,143.52,35155.0
2024-12-09 10:55:00,143.55,144.44,143.55,144.33,38387.0,143.55,144.44,143.55,144.33,38387.0
2024-12-09 11:00:00,144.28,144.4,143.29,143.44,18673.0,144.28,144.4,143.29,143.44,18673.0
2024-12-09 11:05:00,143.33,143.46,142.5,142.77,19551.0,143.33,143.46,142.5,142.77,19551.0
2024-12-09 11:10:00,142.51,143.47,142.44,143.47,30220.0,142.51,143.47,142.44,143.47,30220.0
2024-12-09 11:15:00,143.68,143.68,142.54,142.66,38292.0,143.68,143.68,142.54,142.66,38292.0
2024-12-09 11:20:00,142.66,143.5,142.65,143.5,13473.0,142.66,143.5,142.65,143.5,13473.0
2024-12-09 11:25:00,143.41,143.81,143.08,143.73,12857.0,143.41,143.81,143.08,143.73,12857.0
2024-12-09 11:30:00,143.62,143.9,143.16,143.28,19324.0,143.62,143.9,143.16,143.28,19324.0
2024-12-09 11:35:00,143.25,143.25,142.82,142.99,10405.0,143.25,143.25,142.82,142.99,10405.0
2024-12-09 11:40:00,142.99,143.26,142.72,142.76,10976.0,142.99,143.26,142.72,142.76,10976.0
2024-12-09 11:45:00,142.93,143.29,142.93,143.19,15653.0,142.93,143.29,142.93,143.19,15653.0
2024-12-09 11:50:00,143.29,143.45,142.81,143.0,15570.0,143.29,143.45,142.81,143.0,15570.0
2024-12-09 11:55:00,142.92,143.16,142.83,142.95,9661.0,142.92,143.16,142.83,142.95,9661.0
2024-12-09 12:00:00,143.04,143.4,142.75,143.28,13608.0,143.04,143.4,142.75,143.28,13608.0
2024-12-09 12:05:00,143.52,143.6,143.21,143.22,10883.0,143.52,143.6,143.21,143.22,10883.0
2024-12-09 12:10:00,143.22,143.39,142.97,143.08,14006.0,143.22,143.39,142.97,143.08,14006.0
2024-12-09 12:15:00,143.11,143.42,143.11,143.42,8706.0,143.11,143.42,143.11,143.42,8706.0
2024-12-09 12:20:00,143.51,143.68,142.95,143.02,34760.0,143.51,143.68,142.95,143.02,34760.0
2024-12-09 12:25:00,143.0,143.49,142.73,143.4,18970.0,143.0,143.49,142.73,143.4,18970.0
2024-12-09 12:30:00,143.33,143.41,142.86,143.0,9139.0,143.33,143.41,142.86,143.0,9139.0
2024-12-09 12:35:00,143.01,143.27,142.89,143.11,6787.0,143.01,143.27,142.89,143.11,6787.0
2024-12-09 12:40:00,143.11,143.16,142.85,143.01,6911.0,143.11,143.16,142.85,143.01,6911.0
2024-12-09 12:45:00,143.08,143.48,143.06,143.48,11541.0,143.08,143.48,143.06,143.48,11541.0
2024-12-09 12:50:00,143.46,143.64,143.29,143.44,5562.0,143.46,143.64,143.29,143.44,5562.0
2024-12-09 12:55:00,143.56,143.71,143.38,143.46,9837.0,143.56,143.71,143.38,143.46,9837.0
2024-12-09 13:00:00,143.38,143.76,143.32,143.55,7179.0,143.38,143.76,143.32,143.55,7179.0
2024-12-09 13:05:00,143.61,143.61,143.1,143.25,8759.0,143.61,143.61,143.1,143.25,8759.0
2024-12-09 13:10:00,143.13,143.34,142.61,142.61,11176.0,143.13,143.34,142.61,142.61,11176.0
2024-12-09 13:15:00,142.75,143.17,142.73,143.04,7599.0,142.75,143.17,142.73,143.04,7599.0
2024-12-09 13:20:00,143.04,143.23,143.02,143.16,4561.0,143.04,143.23,143.02,143.16,4561.0
2024-12-09 13:25:00,143.06,143.49,142.97,143.49,10450.0,143.06,143.49,142.97,143.49,10450.0
2024-12-09 13:30:00,143.42,143.57,143.31,143.34,8584.0,143.42,143.57,143.31,143.34,8584.0
2024-12-09 13:35:00,143.25,143.45,142.95,143.06,15356.0,143.25,143.45,142.95,143.06,15356.0
2024-12-09 13:40:00,143.04,143.31,142.81,143.21,8416.0,143.04,143.31,142.81,143.21,8416.0
2024-12-09 13:45:00,143.2,143.23,142.91,142.92,4359.0,143.2,143.23,142.91,142.92,4359.0
2024-12-09 13:50:00,142.92,143.0,142.56,142.6,7468.0,142.92,143.0,142.56,142.6,7468.0
2024-12-09 13:55:00,142.5,142.5,142.17,142.19,24863.0,142.5,142.5,142.17,142.19,24863.0
2024-12-09 14:00:00,142.21,142.48,141.73,142.38,61836.0,142.21,142.48,141.73,142.38,61836.0
2024-12-09 14:05:00,142.38,142.56,142.18,142.5,11566.0,142.38,142.56,142.18,142.5,11566.0
2024-12-09 14:10:00,142.53,142.94,142.39,142.65,12086.0,142.53,142.94,142.39,142.65,12086.0
2024-12-09 14:15:00,142.59,142.61,142.06,142.06,6447.0,142.59,142.61,142.06,142.06,6447.0
2024-12-09 14:20:00,142.04,142.35,142.04,142.19,9619.0,142.04,142.35,142.04,142.19,9619.0
2024-12-09 14:25:00,142.19,142.36,142.04,142.36,9880.0,142.19,142.36,142.04,142.36,9880.0
2024-12-09 14:30:00,142.38,142.44,142.07,142.07,9802.0,142.38,142.44,142.07,142.07,9802.0
2024-12-09 14:35:00,142.11,142.11,141.77,141.83,10051.0,142.11,142.11,141.77,141.83,10051.0
2024-12-09 14:40:00,141.8,142.34,141.68,142.26,10557.0,141.8,142.34,141.68,142.26,10557.0
2024-12-09 14:45:00,142.14,142.54,142.07,142.32,8327.0,142.14,142.54,142.07,142.32,8327.0
2024-12-09 14:50:00,142.37,142.56,142.05,142.16,15192.0,142.37,142.56,142.05,142.16,15192.0
2024-12-09 14:55:00,142.22,142.28,142.14,142.18,4946.0,142.22,142.28,142.14,142.18,4946.0
2024-12-09 15:00:00,142.11,142.19,141.93,142.15,9071.0,142.11,142.19,141.93,142.15,9071.0
2024-12-09 15:05:00,142.2,142.37,142.11,142.22,11127.0,142.2,142.37,142.11,142.22,11127.0
2024-12-09 15:10:00,142.32,142.34,142.01,142.05,12611.0,142.32,142.34,142.01,142.05,12611.0
2024-12-09 15:15:00,142.09,142.11,141.75,141.83,9276.0,142.09,142.11,141.75,141.83,9276.0
2024-12-09 15:20:00,141.81,141.84,141.72,141.72,11593.0,141.81,141.84,141.72,141.72,11593.0
2024-12-09 15:25:00,141.72,141.77,141.48,141.49,15361.0,141.72,141.77,141.48,141.49,15361.0
2024-12-09 15:30:00,141.49,141.65,141.31,141.36,11757.0,141.49,141.65,141.31,141.36,11757.0
2024-12-09 15:35:00,141.36,141.36,141.07,141.1,35784.0,141.36,141.36,141.07,141.1,35784.0
2024-12-09 15:40:00,141.1,141.41,141.04,141.08,27033.0,141.1,141.41,141.04,141.08,27033.0
2024-12-09 15:45:00,141.04,141.15,140.72,140.84,31260.0,141.04,141.15,140.72,140.84,31260.0
2024-12-09 15:50:00,140.84,140.95,140.56,140.62,54964.0,140.84,140.95,140.56,140.62,54964.0
2024-12-09 15:55:00,140.53,140.99,139.96,140.04,287109.0,140.53,140.99,139.96,140.04,287109.0
2024-12-10 09:30:00,139.76,141.0,138.04,140.51,34174.0,139.76,141.0,138.04,140.51,34174.0
2024-12-10 09:35:00,140.86,141.03,139.21,139.42,22590.0,140.86,141.03,139.21,139.42,22590.0
2024-12-10 09:40:00,139.41,139.72,138.7,139.35,10394.0,139.41,139.72,138.7,139.35,10394.0
2024-12-10 09:45:00,139.26,139.88,139.26,139.78,6722.0,139.26,139.88,139.26,139.78,6722.0
2024-12-10 09:50:00,139.82,140.15,139.5,139.85,5727.0,139.82,140.15,139.5,139.85,5727.0
2024-12-10 09:55:00,139.71,140.32,139.69,140.08,9124.0,139.71,140.32,139.69,140.08,9124.0
2024-12-10 10:00:00,140.24,140.61,139.8,140.51,14567.0,140.24,140.61,139.8,140.51,14567.0
2024-12-10 10:05:00,140.52,140.85,140.27,140.52,14843.0,140.52,140.85,140.27,140.52,14843.0
2024-12-10 10:10:00,140.66,140.99,140.47,140.79,14827.0,140.66,140.99,140.47,140.79,14827.0
2024-12-10 10:15:00,140.79,141.08,140.62,141.0,16016.0,140.79,141.08,140.62,141.0,16016.0
2024-12-10 10:20:00,141.06,141.3,140.62,141.24,14679.0,141.06,141.3,140.62,141.24,14679.0
2024-12-10 10:25:00,141.23,141.31,140.44,140.55,10531.0,141.23,141.31,140.44,140.55,10531.0
2024-12-10 10:30:00,140.42,140.72,139.95,140.15,9487.0,140.42,140.72,139.95,140.15,9487.0
2024-12-10 10:35:00,140.37,140.37,139.82,139.98,9161.0,140.37,140.37,139.82,139.98,9161.0
2024-12-10 10:40:00,139.86,140.34,139.54,140.34,7697.0,139.86,140.34,139.54,140.34,7697.0
2024-12-10 10:45:00,140.41,140.64,140.18,140.41,7627.0,140.41,140.64,140.18,140.41,7627.0
2024-12-10 10:50:00,140.36,140.69,140.25,140.57,15683.0,140.36,140.69,140.25,140.57,15683.0
2024-12-10 10:55:00,140.8,141.58,140.8,141.12,42041.0,140.8,141.58,140.8,141.12,42041.0
2024-12-10 11:00:00,141.34,141.42,141.0,141.31,6390.0,141.34,141.42,141.0,141.31,6390.0
2024-12-10 11:05:00,141.16,141.28,140.89,140.9,6999.0,141.16,141.28,140.89,140.9,6999.0
2024-12-10 11:10:00,140.87,141.17,140.8,140.94,9453.0,140.87,141.17,140.8,140.94,9453.0
2024-12-10 11:15:00,141.11,141.14,140.62,140.81,6153.0,141.11,141.14,140.62,140.81,6153.0
2024-12-10 11:20:00,140.88,140.92,140.36,140.49,7053.0,140.88,140.92,140.36,140.49,7053.0
2024-12-10 11:25:00,140.49,140.49,139.85,139.85,6631.0,140.49,140.49,139.85,139.85,6631.0
2024-12-10 11:30:00,140.06,140.11,139.49,139.5,7141.0,140.06,140.11,139.49,139.5,7141.0
2024-12-10 11:35:00,139.41,139.64,139.19,139.19,5626.0,139.41,139.64,139.19,139.19,5626.0
2024-12-10 11:40:00,139.16,139.56,139.14,139.33,4949.0,139.16,139.56,139.14,139.33,4949.0
2024-12-10 11:45:00,139.46,139.67,139.3,139.49,4797.0,139.46,139.67,139.3,139.49,4797.0
2024-12-10 11:50:00,139.7,139.71,139.04,139.04,7887.0,139.7,139.71,139.04,139.04,7887.0
2024-12-10 11:55:00,139.23,139.4,139.16,139.3,5693.0,139.23,139.4,139.16,139.3,5693.0
2024-12-10 12:00:00,139.19,139.39,139.09,139.39,4960.0,139.19,139.39,139.09,139.39,4960.0
2024-12-10 12:05:00,139.32,139.37,139.16,139.29,4101.0,139.32,139.37,139.16,139.29,4101.0
2024-12-10 12:10:00,139.29,139.55,139.26,139.42,7009.0,139.29,139.55,139.26,139.42,7009.0
2024-12-10 12:15:00,139.41,139.41,138.83,138.83,6697.0,139.41,139.41,138.83,138.83,6697.0
2024-12-10 12:20:00,138.99,139.14,138.87,139.02,5905.0,138.99,139.14,138.87,139.02,5905.0
2024-12-10 12:25:00,139.03,139.09,138.95,139.0,2658.0,139.03,139.09,138.95,139.0,2658.0
2024-12-10 12:30:00,139.01,139.36,138.9,139.28,3152.0,139.01,139.36,138.9,139.28,3152.0
2024-12-10 12:35:00,139.14,139.22,138.96,139.19,5715.0,139.14,139.22,138.96,139.19,5715.0
2024-12-10 12:40:00,139.02,139.22,139.02,139.15,1651.0,139.02,139.22,139.02,139.15,1651.0
2024-12-10 12:45:00,139.15,139.34,139.05,139.27,3683.0,139.15,139.34,139.05,139.27,3683.0
2024-12-10 12:50:00,139.25,139.39,138.69,138.81,6377.0,139.25,139.39,138.69,138.81,6377.0
2024-12-10 12:55:00,138.8,138.84,138.53,138.67,4331.0,138.8,138.84,138.53,138.67,4331.0
2024-12-10 13:00:00,138.68,139.01,138.6,138.68,3297.0,138.68,139.01,138.6,138.68,3297.0
2024-12-10 13:05:00,138.75,138.75,138.5,138.53,3266.0,138.75,138.75,138.5,138.53,3266.0
2024-12-10 13:10:00,138.53,138.56,138.42,138.5,1314.0,138.53,138.56,138.42,138.5,1314.0
2024-12-10 13:15:00,138.4,138.41,138.12,138.35,7301.0,138.4,138.41,138.12,138.35,7301.0
2024-12-10 13:20:00,138.27,138.77,138.26,138.57,10115.0,138.27,138.77,138.26,138.57,10115.0
2024-12-10 13:25:00,138.67,138.74,138.43,138.59,3839.0,138.67,138.74,138.43,138.59,3839.0
2024-12-10 13:30:00,138.55,138.92,138.44,138.83,4506.0,138.55,138.92,138.44,138.83,4506.0
2024-12-10 13:35:00,138.79,138.86,138.52,138.54,6107.0,138.79,138.86,138.52,138.54,6107.0
2024-12-10 13:40:00,138.6,138.61,138.4,138.48,28158.0,138.6,138.61,138.4,138.48,28158.0
2024-12-10 13:45:00,138.51,138.54,138.39,138.44,12806.0,138.51,138.54,138.39,138.44,12806.0
2024-12-10 13:50:00,138.5,138.51,137.85,138.1,24328.0,138.5,138.51,137.85,138.1,24328.0
2024-12-10 13:55:00,138.03,138.1,137.76,137.76,5352.0,138.03,138.1,137.76,137.76,5352.0
2024-12-10 14:00:00,137.77,137.79,137.59,137.64,12398.0,137.77,137.79,137.59,137.64,12398.0
2024-12-10 14:05:00,137.62,137.73,137.26,137.61,8698.0,137.62,137.73,137.26,137.61,8698.0
2024-12-10 14:10:00,137.6,137.89,137.37,137.84,13117.0,137.6,137.89,137.37,137.84,13117.0
2024-12-10 14:15:00,137.77,138.55,137.52,138.55,7972.0,137.77,138.55,137.52,138.55,7972.0
2024-12-10 14:20:00,138.48,138.58,138.3,138.43,5426.0,138.48,138.58,138.3,138.43,5426.0
2024-12-10 14:25:00,138.36,138.84,138.36,138.81,12594.0,138.36,138.84,138.36,138.81,12594.0
2024-12-10 14:30:00,138.84,138.84,138.52,138.58,13533.0,138.84,138.84,138.52,138.58,13533.0
2024-12-10 14:35:00,138.65,138.71,138.36,138.49,6734.0,138.65,138.71,138.36,138.49,6734.0
2024-12-10 14:40:00,138.57,138.72,138.38,138.38,6621.0,138.57,138.72,138.38,138.38,6621.0
2024-12-10 14:45:00,138.34,138.44,138.23,138.38,1000.0,138.34,138.44,138.23,138.38,1000.0
2024-12-10 14:50:00,138.38,138.39,137.98,138.08,7984.0,138.38,138.39,137.98,138.08,7984.0
2024-12-10 14:55:00,138.0,138.25,137.9,137.96,15828.0,138.0,138.25,137.9,137.96,15828.0
2024-12-10 15:00:00,137.9,137.95,137.7,137.74,3588.0,137.9,137.95,137.7,137.74,3588.0
2024-12-10 15:05:00,137.79,137.79,137.53,137.6,11818.0,137.79,137.79,137.53,137.6,11818.0
2024-12-10 15:10:00,137.66,137.74,137.5,137.64,4729.0,137.66,137.74,137.5,137.64,4729.0
2024-12-10 15:15:00,137.54,137.83,137.54,137.65,7012.0,137.54,137.83,137.54,137.65,7012.0
2024-12-10 15:20:00,137.73,137.88,137.66,137.77,6801.0,137.73,137.88,137.66,137.77,6801.0
2024-12-10 15:25:00,137.86,137.86,137.5,137.5,5559.0,137.86,137.86,137.5,137.5,5559.0
2024-12-10 15:30:00,137.53,137.9,137.5,137.82,10915.0,137.53,137.9,137.5,137.82,10915.0
2024-12-10 15:35:00,137.83,137.83,137.51,137.59,10875.0,137.83,137.83,137.51,137.59,10875.0
2024-12-10 15:40:00,137.53,137.87,137.53,137.74,13425.0,137.53,137.87,137.53,137.74,13425.0
2024-12-10 15:45:00,137.71,137.95,137.4,137.4,26051.0,137.71,137.95,137.4,137.4,26051.0
2024-12-10 15:50:00,137.59,137.97,137.37,137.84,33606.0,137.59,137.97,137.37,137.84,33606.0
2024-12-10 15:55:00,137.85,138.33,137.6,138.29,117259.0,137.85,138.33,137.6,138.29,117259.0
2024-12-11 09:30:00,138.84,139.57,137.54,138.46,28425.0,138.84,139.57,137.54,138.46,28425.0
2024-12-11 09:35:00,138.26,139.9,137.71,138.71,39411.0,138.26,139.9,137.71,138.71,39411.0
2024-12-11 09:40:00,138.66,138.66,137.1,137.34,18767.0,138.66,138.66,137.1,137.34,18767.0
2024-12-11 09:45:00,137.34,140.0,137.34,138.58,43665.0,137.34,140.0,137.34,138.58,43665.0
2024-12-11 09:50:00,138.15,138.57,136.5,136.5,21833.0,138.15,138.57,136.5,136.5,21833.0
2024-12-11 09:55:00,136.59,136.99,136.19,136.57,45182.0,136.59,136.99,136.19,136.57,45182.0
2024-12-11 10:00:00,136.57,137.73,136.48,137.56,29116.0,136.57,137.73,136.48,137.56,29116.0
2024-12-11 10:05:00,137.29,137.84,137.09,137.41,19134.0,137.29,137.84,137.09,137.41,19134.0
2024-12-11 10:10:00,137.36,137.63,136.89,137.33,16460.0,137.36,137.63,136.89,137.33,16460.0
2024-12-11 10:15:00,137.26,137.9,137.04,137.68,21851.0,137.26,137.9,137.04,137.68,21851.0
2024-12-11 10:20:00,137.7,137.7,137.07,137.3,18262.0,137.7,137.7,137.07,137.3,18262.0
2024-12-11 10:25:00,137.21,137.49,136.96,137.02,17347.0,137.21,137.49,136.96,137.02,17347.0
2024-12-11 10:30:00,137.24,137.42,136.28,136.74,41456.0,137.24,137.42,136.28,136.74,41456.0
2024-12-11 10:35:00,136.75,136.94,136.44,136.74,10443.0,136.75,136.94,136.44,136.74,10443.0
2024-12-11 10:40:00,136.75,136.95,136.48,136.78,13223.0,136.75,136.95,136.48,136.78,13223.0
2024-12-11 10:45:00,136.89,137.04,136.57,136.78,14741.0,136.89,137.04,136.57,136.78,14741.0
2024-12-11 10:50:00,136.81,136.96,136.67,136.88,6099.0,136.81,136.96,136.67,136.88,6099.0
2024-12-11 10:55:00,136.75,136.94,136.5,136.5,9706.0,136.75,136.94,136.5,136.5,9706.0
2024-12-11 11:00:00,136.51,137.04,136.46,136.7,11085.0,136.51,137.04,136.46,136.7,11085.0
2024-12-11 11:05:00,136.67,136.83,136.41,136.66,11870.0,136.67,136.83,136.41,136.66,11870.0
2024-12-11 11:10:00,136.65,136.7,136.46,136.66,14702.0,136.65,136.7,136.46,136.66,14702.0
2024-12-11 11:15:00,136.66,136.82,136.52,136.73,7043.0,136.66,136.82,136.52,136.73,7043.0
2024-12-11 11:20:00,136.72,137.08,136.63,136.83,9725.0,136.72,137.08,136.63,136.83,9725.0
2024-12-11 11:25:00,136.87,136.98,136.74,136.76,11323.0,136.87,136.98,136.74,136.76,11323.0
2024-12-11 11:30:00,136.71,137.0,136.71,136.97,8571.0,136.71,137.0,136.71,136.97,8571.0
2024-12-11 11:35:00,136.97,137.05,136.8,136.96,6015.0,136.97,137.05,136.8,136.96,6015.0
2024-12-11 11:40:00,136.96,137.15,136.88,136.94,15711.0,136.96,137.15,136.88,136.94,15711.0
2024-12-11 11:45:00,137.05,137.25,137.04,137.07,8602.0,137.05,137.25,137.04,137.07,8602.0
2024-12-11 11:50:00,137.13,137.64,136.94,137.64,25634.0,137.13,137.64,136.94,137.64,25634.0
2024-12-11 11:55:00,137.86,137.88,137.67,137.74,21189.0,137.86,137.88,137.67,137.74,21189.0
2024-12-11 12:00:00,137.74,137.82,137.49,137.63,9319.0,137.74,137.82,137.49,137.63,9319.0
2024-12-11 12:05:00,137.54,137.74,137.49,137.62,4263.0,137.54,137.74,137.49,137.62,4263.0
2024-12-11 12:10:00,137.63,137.65,137.34,137.34,4665.0,137.63,137.65,137.34,137.34,4665.0
2024-12-11 12:15:00,137.34,137.45,137.28,137.41,3678.0,137.34,137.45,137.28,137.41,3678.0
2024-12-11 12:20:00,137.41,137.41,136.31,136.31,22053.0,137.41,137.41,136.31,136.31,22053.0
2024-12-11 12:25:00,136.41,136.83,136.39,136.74,6178.0,136.41,136.83,136.39,136.74,6178.0
2024-12-11 12:30:00,136.84,136.84,136.5,136.79,8298.0,136.84,136.84,136.5,136.79,8298.0
2024-12-11 12:35:00,136.83,136.83,136.55,136.57,6618.0,136.83,136.83,136.55,136.57,6618.0
2024-12-11 12:40:00,136.5,136.98,136.5,136.96,6132.0,136.5,136.98,136.5,136.96,6132.0
2024-12-11 12:45:00,137.07,137.18,136.91,136.99,3772.0,137.07,137.18,136.91,136.99,3772.0
2024-12-11 12:50:00,137.03,137.41,136.94,137.17,7650.0,137.03,137.41,136.94,137.17,7650.0
2024-12-11 12:55:00,137.15,137.22,137.03,137.15,3236.0,137.15,137.22,137.03,137.15,3236.0
2024-12-11 13:00:00,137.22,137.35,137.04,137.12,10033.0,137.22,137.35,137.04,137.12,10033.0
2024-12-11 13:05:00,137.12,137.54,136.85,137.0,13498.0,137.12,137.54,136.85,137.0,13498.0
2024-12-11 13:10:00,137.07,137.15,136.97,137.0,4258.0,137.07,137.15,136.97,137.0,4258.0
2024-12-11 13:15:00,137.16,137.4,137.15,137.39,6021.0,137.16,137.4,137.15,137.39,6021.0
2024-12-11 13:20:00,137.38,137.52,137.38,137.42,3041.0,137.38,137.52,137.38,137.42,3041.0
2024-12-11 13:25:00,137.42,137.51,137.34,137.5,7148.0,137.42,137.51,137.34,137.5,7148.0
2024-12-11 13:30:00,137.61,137.81,137.55,137.7,4072.0,137.61,137.81,137.55,137.7,4072.0
2024-12-11 13:35:00,137.7,137.79,137.49,137.63,5965.0,137.7,137.79,137.49,137.63,5965.0
2024-12-11 13:40:00,137.63,137.63,137.42,137.53,4740.0,137.63,137.63,137.42,137.53,4740.0
2024-12-11 13:45:00,137.53,138.05,137.46,138.0,12407.0,137.53,138.05,137.46,138.0,12407.0
2024-12-11 13:50:00,138.02,138.26,137.87,138.03,6774.0,138.02,138.26,137.87,138.03,6774.0
2024-12-11 13:55:00,137.9,138.21,137.63,137.88,20714.0,137.9,138.21,137.63,137.88,20714.0
2024-12-11 14:00:00,137.7,137.9,137.28,137.49,38931.0,137.7,137.9,137.28,137.49,38931.0
2024-12-11 14:05:00,137.41,137.51,137.17,137.34,16904.0,137.41,137.51,137.17,137.34,16904.0
2024-12-11 14:10:00,137.4,137.44,137.17,137.39,5804.0,137.4,137.44,137.17,137.39,5804.0
2024-12-11 14:15:00,137.26,137.43,136.91,136.91,6225.0,137.26,137.43,136.91,136.91,6225.0
2024-12-11 14:20:00,137.0,137.11,136.97,137.1,2142.0,137.0,137.11,136.97,137.1,2142.0
2024-12-11 14:25:00,137.08,137.38,136.99,137.31,4901.0,137.08,137.38,136.99,137.31,4901.0
2024-12-11 14:30:00,137.24,137.42,137.08,137.36,6333.0,137.24,137.42,137.08,137.36,6333.0
2024-12-11 14:35:00,137.28,137.5,137.28,137.3,4874.0,137.28,137.5,137.28,137.3,4874.0
2024-12-11 14:40:00,137.35,137.35,137.25,137.32,2512.0,137.35,137.35,137.25,137.32,2512.0
2024-12-11 14:45:00,137.34,137.47,137.25,137.34,16234.0,137.34,137.47,137.25,137.34,16234.0
2024-12-11 14:50:00,137.34,137.68,137.34,137.68,1426.0,137.34,137.68,137.34,137.68,1426.0
2024-12-11 14:55:00,137.75,137.75,137.25,137.33,39387.0,137.75,137.75,137.25,137.33,39387.0
2024-12-11 15:00:00,137.34,137.36,137.16,137.18,5236.0,137.34,137.36,137.16,137.18,5236.0
2024-12-11 15:05:00,137.18,137.18,137.03,137.11,3158.0,137.18,137.18,137.03,137.11,3158.0
2024-12-11 15:10:00,137.11,137.11,136.8,136.89,7710.0,137.11,137.11,136.8,136.89,7710.0
2024-12-11 15:15:00,136.98,137.26,136.98,137.06,6902.0,136.98,137.26,136.98,137.06,6902.0
2024-12-11 15:20:00,137.08,137.48,137.07,137.29,10060.0,137.08,137.48,137.07,137.29,10060.0
2024-12-11 15:25:00,137.35,137.35,137.05,137.16,9173.0,137.35,137.35,137.05,137.16,9173.0
2024-12-11 15:30:00,137.19,137.27,137.02,137.04,11394.0,137.19,137.27,137.02,137.04,11394.0
2024-12-11 15:35:00,137.12,137.27,136.97,137.14,9498.0,137.12,137.27,136.97,137.14,9498.0
2024-12-11 15:40:00,137.14,137.17,136.89,136.99,28733.0,137.14,137.17,136.89,136.99,28733.0
2024-12-11 15:45:00,136.96,137.38,136.94,137.36,39474.0,136.96,137.38,136.94,137.36,39474.0
2024-12-11 15:50:00,137.41,137.62,137.15,137.31,42720.0,137.41,137.62,137.15,137.31,42720.0
2024-12-11 15:55:00,137.31,137.54,137.15,137.2,115181.0,137.31,137.54,137.15,137.2,115181.0
2024-12-12 09:30:00,139.0,139.27,137.1,137.1,81471.0,139.0,139.27,137.1,137.1,81471.0
2024-12-12 09:35:00,136.75,137.16,136.25,137.16,7148.0,136.75,137.16,136.25,137.16,7148.0
2024-12-12 09:40:00,136.6,136.95,135.8,136.24,12853.0,136.6,136.95,135.8,136.24,12853.0
2024-12-12 09:45:00,136.25,136.62,136.0,136.24,4568.0,136.25,136.62,136.0,136.24,4568.0
2024-12-12 09:50:00,136.0,136.21,135.53,135.75,8083.0,136.0,136.21,135.53,135.75,8083.0
2024-12-12 09:55:00,135.8,135.82,135.4,135.66,17341.0,135.8,135.82,135.4,135.66,17341.0
2024-12-12 10:00:00,135.65,135.79,134.75,135.51,17651.0,135.65,135.79,134.75,135.51,17651.0
2024-12-12 10:05:00,135.64,136.17,135.51,135.52,14444.0,135.64,136.17,135.51,135.52,14444.0
2024-12-12 10:10:00,135.4,135.83,135.25,135.34,35052.0,135.4,135.83,135.25,135.34,35052.0
2024-12-12 10:15:00,135.41,136.21,135.41,136.09,7463.0,135.41,136.21,135.41,136.09,7463.0
2024-12-12 10:20:00,136.09,136.88,136.01,136.4,13176.0,136.09,136.88,136.01,136.4,13176.0
2024-12-12 10:25:00,136.5,136.59,136.0,136.0,2996.0,136.5,136.59,136.0,136.0,2996.0
2024-12-12 10:30:00,135.81,135.94,135.2,135.2,4940.0,135.81,135.94,135.2,135.2,4940.0
2024-12-12 10:35:00,135.02,135.04,134.72,134.77,11194.0,135.02,135.04,134.72,134.77,11194.0
2024-12-12 10:40:00,134.75,134.87,134.05,134.07,7082.0,134.75,134.87,134.05,134.07,7082.0
2024-12-12 10:45:00,134.21,134.45,133.81,133.9,15648.0,134.21,134.45,133.81,133.9,15648.0
2024-12-12 10:50:00,133.92,134.38,133.9,134.26,14571.0,133.92,134.38,133.9,134.26,14571.0
2024-12-12 10:55:00,134.38,134.67,134.34,134.53,5002.0,134.38,134.67,134.34,134.53,5002.0
2024-12-12 11:00:00,134.53,134.72,134.35,134.58,6832.0,134.53,134.72,134.35,134.58,6832.0
2024-12-12 11:05:00,134.44,135.04,134.43,135.04,7557.0,134.44,135.04,134.43,135.04,7557.0
2024-12-12 11:10:00,134.94,135.21,134.94,135.12,7843.0,134.94,135.21,134.94,135.12,7843.0
2024-12-12 11:15:00,135.09,135.23,134.95,135.17,4340.0,135.09,135.23,134.95,135.17,4340.0
2024-12-12 11:20:00,135.17,135.54,135.13,135.5,12582.0,135.17,135.54,135.13,135.5,12582.0
2024-12-12 11:25:00,135.5,135.53,135.25,135.4,10162.0,135.5,135.53,135.25,135.4,10162.0
2024-12-12 11:30:00,135.4,135.8,135.38,135.8,6131.0,135.4,135.8,135.38,135.8,6131.0
2024-12-12 11:35:00,135.8,135.8,135.46,135.5,6880.0,135.8,135.8,135.46,135.5,6880.0
2024-12-12 11:40:00,135.46,135.58,135.3,135.56,7556.0,135.46,135.58,135.3,135.56,7556.0
2024-12-12 11:45:00,135.41,135.52,135.24,135.26,24259.0,135.41,135.52,135.24,135.26,24259.0
2024-12-12 11:50:00,135.26,135.26,134.74,134.74,17850.0,135.26,135.26,134.74,134.74,17850.0
2024-12-12 11:55:00,134.74,134.74,134.55,134.67,2693.0,134.74,134.74,134.55,134.67,2693.0
2024-12-12 12:00:00,134.6,134.89,134.6,134.6,5878.0,134.6,134.89,134.6,134.6,5878.0
2024-12-12 12:05:00,134.97,135.38,134.78,135.33,2626.0,134.97,135.38,134.78,135.33,2626.0
2024-12-12 12:10:00,135.47,135.78,135.45,135.68,4319.0,135.47,135.78,135.45,135.68,4319.0
2024-12-12 12:15:00,135.68,135.78,135.5,135.51,3868.0,135.68,135.78,135.5,135.51,3868.0
2024-12-12 12:20:00,135.5,136.93,135.44,135.49,37987.0,135.5,136.93,135.44,135.49,37987.0
2024-12-12 12:25:00,135.4,135.62,135.4,135.58,2613.0,135.4,135.62,135.4,135.58,2613.0
2024-12-12 12:30:00,135.53,135.61,135.05,135.07,15944.0,135.53,135.61,135.05,135.07,15944.0
2024-12-12 12:35:00,135.04,135.55,135.04,135.49,7215.0,135.04,135.55,135.04,135.49,7215.0
2024-12-12 12:40:00,135.4,135.64,135.3,135.3,1410.0,135.4,135.64,135.3,135.3,1410.0
2024-12-12 12:45:00,135.49,135.53,135.3,135.52,1549.0,135.49,135.53,135.3,135.52,1549.0
2024-12-12 12:50:00,135.54,135.67,135.49,135.63,1627.0,135.54,135.67,135.49,135.63,1627.0
2024-12-12 12:55:00,135.78,136.0,135.74,135.85,4834.0,135.78,136.0,135.74,135.85,4834.0
2024-12-12 13:00:00,135.96,136.23,135.82,135.93,5756.0,135.96,136.23,135.82,135.93,5756.0
2024-12-12 13:05:00,135.98,136.65,135.88,136.63,5974.0,135.98,136.65,135.88,136.63,5974.0
2024-12-12 13:10:00,136.65,136.83,136.6,136.64,6981.0,136.65,136.83,136.6,136.64,6981.0
2024-12-12 13:15:00,136.68,137.01,136.58,136.92,3461.0,136.68,137.01,136.58,136.92,3461.0
2024-12-12 13:20:00,137.03,137.04,136.58,136.71,7876.0,137.03,137.04,136.58,136.71,7876.0
2024-12-12 13:25:00,136.63,137.39,136.63,137.39,8659.0,136.63,137.39,136.63,137.39,8659.0
2024-12-12 13:30:00,137.25,137.59,137.11,137.11,23069.0,137.25,137.59,137.11,137.11,23069.0
2024-12-12 13:35:00,137.11,137.54,137.08,137.46,11503.0,137.11,137.54,137.08,137.46,11503.0
2024-12-12 13:40:00,137.37,137.37,136.8,136.8,9034.0,137.37,137.37,136.8,136.8,9034.0
2024-12-12 13:45:00,136.95,137.09,136.91,137.09,2143.0,136.95,137.09,136.91,137.09,2143.0
2024-12-12 13:50:00,137.11,137.24,136.92,136.96,1990.0,137.11,137.24,136.92,136.96,1990.0
2024-12-12 13:55:00,136.96,136.96,136.85,136.95,1800.0,136.96,136.96,136.85,136.95,1800.0
2024-12-12 14:00:00,136.92,137.06,136.84,136.92,3056.0,136.92,137.06,136.84,136.92,3056.0
2024-12-12 14:05:00,136.96,136.96,136.82,136.96,2944.0,136.96,136.96,136.82,136.96,2944.0
2024-12-12 14:10:00,136.94,136.97,136.94,136.96,1720.0,136.94,136.97,136.94,136.96,1720.0
2024-12-12 14:15:00,137.07,137.07,136.89,136.96,4434.0,137.07,137.07,136.89,136.96,4434.0
2024-12-12 14:20:00,136.97,136.97,136.73,136.81,7841.0,136.97,136.97,136.73,136.81,7841.0
2024-12-12 14:25:00,136.81,136.99,136.73,136.8,3950.0,136.81,136.99,136.73,136.8,3950.0
2024-12-12 14:30:00,136.89,137.05,136.77,136.93,4810.0,136.89,137.05,136.77,136.93,4810.0
2024-12-12 14:35:00,137.04,137.19,136.92,136.93,2754.0,137.04,137.19,136.92,136.93,2754.0
2024-12-12 14:40:00,136.93,137.3,136.92,137.19,8073.0,136.93,137.3,136.92,137.19,8073.0
2024-12-12 14:45:00,137.22,137.27,137.13,137.13,2805.0,137.22,137.27,137.13,137.13,2805.0
2024-12-12 14:50:00,137.18,137.33,137.11,137.33,8100.0,137.18,137.33,137.11,137.33,8100.0
2024-12-12 14:55:00,137.17,137.41,137.12,137.22,4845.0,137.17,137.41,137.12,137.22,4845.0
2024-12-12 15:00:00,137.16,137.19,136.98,137.12,6714.0,137.16,137.19,136.98,137.12,6714.0
2024-12-12 15:05:00,137.03,137.11,136.97,137.09,3407.0,137.03,137.11,136.97,137.09,3407.0
2024-12-12 15:10:00,137.06,137.06,136.67,136.74,6140.0,137.06,137.06,136.67,136.74,6140.0
2024-12-12 15:15:00,136.73,136.85,136.61,136.81,13318.0,136.73,136.85,136.61,136.81,13318.0
2024-12-12 15:20:00,136.88,137.19,136.86,136.95,32803.0,136.88,137.19,136.86,136.95,32803.0
2024-12-12 15:25:00,136.91,137.03,136.83,136.87,7399.0,136.91,137.03,136.83,136.87,7399.0
2024-12-12 15:30:00,136.92,137.09,136.83,136.85,8494.0,136.92,137.09,136.83,136.85,8494.0
2024-12-12 15:35:00,136.85,137.37,136.82,137.24,9213.0,136.85,137.37,136.82,137.24,9213.0
2024-12-12 15:40:00,137.22,137.29,137.0,137.11,11267.0,137.22,137.29,137.0,137.11,11267.0
2024-12-12 15:45:00,137.11,137.11,136.67,136.69,35572.0,137.11,137.11,136.67,136.69,35572.0
2024-12-12 15:50:00,136.76,137.03,136.28,136.34,124759.0,136.76,137.03,136.28,136.34,124759.0
2024-12-12 15:55:00,136.34,137.47,136.26,137.47,146438.0,136.34,137.47,136.26,137.47,146438.0
2024-12-13 09:30:00,138.04,139.58,137.81,138.41,23344.0,138.04,139.58,137.81,138.41,23344.0
2024-12-13 09:35:00,138.42,140.69,138.42,140.68,12794.0,138.42,140.69,138.42,140.68,12794.0
2024-12-13 09:40:00,140.73,140.73,139.64,140.24,31246.0,140.73,140.73,139.64,140.24,31246.0
2024-12-13 09:45:00,140.27,140.7,139.96,140.58,11551.0,140.27,140.7,139.96,140.58,11551.0
2024-12-13 09:50:00,140.61,140.75,140.01,140.12,11240.0,140.61,140.75,140.01,140.12,11240.0
2024-12-13 09:55:00,140.29,140.68,139.9,140.65,14678.0,140.29,140.68,139.9,140.65,14678.0
2024-12-13 10:00:00,140.84,140.95,140.18,140.6,23205.0,140.84,140.95,140.18,140.6,23205.0
2024-12-13 10:05:00,140.59,141.21,139.73,139.73,17112.0,140.59,141.21,139.73,139.73,17112.0
2024-12-13 10:10:00,139.69,139.7,139.21,139.27,4587.0,139.69,139.7,139.21,139.27,4587.0
2024-12-13 10:15:00,139.21,139.73,138.97,139.44,9969.0,139.21,139.73,138.97,139.44,9969.0
2024-12-13 10:20:00,139.37,139.56,139.06,139.1,5291.0,139.37,139.56,139.06,139.1,5291.0
2024-12-13 10:25:00,138.83,139.39,138.77,139.19,12083.0,138.83,139.39,138.77,139.19,12083.0
2024-12-13 10:30:00,139.25,139.53,139.17,139.18,5520.0,139.25,139.53,139.17,139.18,5520.0
2024-12-13 10:35:00,139.27,139.54,139.18,139.45,2219.0,139.27,139.54,139.18,139.45,2219.0
2024-12-13 10:40:00,139.35,139.4,138.63,138.96,7893.0,139.35,139.4,138.63,138.96,7893.0
2024-12-13 10:45:00,138.95,139.09,138.72,139.03,6620.0,138.95,139.09,138.72,139.03,6620.0
2024-12-13 10:50:00,139.07,139.07,138.55,138.71,3570.0,139.07,139.07,138.55,138.71,3570.0
2024-12-13 10:55:00,138.84,138.84,138.33,138.33,3940.0,138.84,138.84,138.33,138.33,3940.0
2024-12-13 11:00:00,138.54,138.89,138.11,138.15,11769.0,138.54,138.89,138.11,138.15,11769.0
2024-12-13 11:05:00,138.3,138.5,138.0,138.23,9926.0,138.3,138.5,138.0,138.23,9926.0
2024-12-13 11:10:00,138.38,138.51,137.88,138.02,2698.0,138.38,138.51,137.88,138.02,2698.0
2024-12-13 11:15:00,138.17,138.68,138.13,138.45,3313.0,138.17,138.68,138.13,138.45,3313.0
2024-12-13 11:20:00,138.53,138.81,138.52,138.78,3043.0,138.53,138.81,138.52,138.78,3043.0
2024-12-13 11:25:00,138.83,138.84,138.56,138.56,2627.0,138.83,138.84,138.56,138.56,2627.0
2024-12-13 11:30:00,138.69,138.72,138.53,138.6,3184.0,138.69,138.72,138.53,138.6,3184.0
2024-12-13 11:35:00,138.61,138.64,138.45,138.58,3201.0,138.61,138.64,138.45,138.58,3201.0
2024-12-13 11:40:00,138.58,139.03,138.35,138.92,11721.0,138.58,139.03,138.35,138.92,11721.0
2024-12-13 11:45:00,138.94,139.07,138.85,138.88,5469.0,138.94,139.07,138.85,138.88,5469.0
2024-12-13 11:50:00,139.0,139.21,138.67,138.71,7322.0,139.0,139.21,138.67,138.71,7322.0
2024-12-13 11:55:00,138.8,139.34,138.76,139.34,4782.0,138.8,139.34,138.76,139.34,4782.0
2024-12-13 12:00:00,139.18,139.19,138.89,138.89,2477.0,139.18,139.19,138.89,138.89,2477.0
2024-12-13 12:05:00,138.97,139.2,138.96,139.15,2553.0,138.97,139.2,138.96,139.15,2553.0
2024-12-13 12:10:00,139.2,139.31,139.03,139.16,2332.0,139.2,139.31,139.03,139.16,2332.0
2024-12-13 12:15:00,139.09,139.17,139.08,139.17,811.0,139.09,139.17,139.08,139.17,811.0
2024-12-13 12:20:00,139.08,139.17,138.94,139.0,3206.0,139.08,139.17,138.94,139.0,3206.0
2024-12-13 12:25:00,138.9,139.11,138.79,139.1,4804.0,138.9,139.11,138.79,139.1,4804.0
2024-12-13 12:30:00,139.11,139.11,138.97,138.97,2266.0,139.11,139.11,138.97,138.97,2266.0
2024-12-13 12:35:00,139.05,139.12,138.88,138.97,1980.0,139.05,139.12,138.88,138.97,1980.0
2024-12-13 12:40:00,138.93,139.3,138.8,139.3,6389.0,138.93,139.3,138.8,139.3,6389.0
2024-12-13 12:45:00,139.29,139.52,139.2,139.33,5774.0,139.29,139.52,139.2,139.33,5774.0
2024-12-13 12:50:00,139.34,139.8,139.29,139.63,4996.0,139.34,139.8,139.29,139.63,4996.0
2024-12-13 12:55:00,139.61,139.64,138.7,138.94,15127.0,139.61,139.64,138.7,138.94,15127.0
2024-12-13 13:00:00,138.9,139.33,138.84,139.3,6276.0,138.9,139.33,138.84,139.3,6276.0
2024-12-13 13:05:00,139.2,139.28,138.96,139.01,2707.0,139.2,139.28,138.96,139.01,2707.0
2024-12-13 13:10:00,139.13,139.62,138.99,139.62,5241.0,139.13,139.62,138.99,139.62,5241.0
2024-12-13 13:15:00,139.57,139.86,139.54,139.67,5862.0,139.57,139.86,139.54,139.67,5862.0
2024-12-13 13:20:00,139.68,139.87,139.67,139.85,5579.0,139.68,139.87,139.67,139.85,5579.0
2024-12-13 13:25:00,139.8,140.09,139.76,139.85,7959.0,139.8,140.09,139.76,139.85,7959.0
2024-12-13 13:30:00,139.92,140.0,139.76,139.86,3955.0,139.92,140.0,139.76,139.86,3955.0
2024-12-13 13:35:00,139.87,140.01,139.66,139.99,13506.0,139.87,140.01,139.66,139.99,13506.0
2024-12-13 13:40:00,140.04,140.13,139.99,140.1,4686.0,140.04,140.13,139.99,140.1,4686.0
2024-12-13 13:45:00,140.06,140.26,139.93,139.93,6490.0,140.06,140.26,139.93,139.93,6490.0
2024-12-13 13:50:00,140.01,140.05,139.9,139.99,1730.0,140.01,140.05,139.9,139.99,1730.0
2024-12-13 13:55:00,139.91,140.08,139.7,139.81,2655.0,139.91,140.08,139.7,139.81,2655.0
2024-12-13 14:00:00,139.82,139.85,139.7,139.71,3035.0,139.82,139.85,139.7,139.71,3035.0
2024-12-13 14:05:00,139.7,139.94,139.65,139.93,5598.0,139.7,139.94,139.65,139.93,5598.0
2024-12-13 14:10:00,139.94,139.97,139.76,139.77,3268.0,139.94,139.97,139.76,139.77,3268.0
2024-12-13 14:15:00,139.72,139.92,139.72,139.91,3590.0,139.72,139.92,139.72,139.91,3590.0
2024-12-13 14:20:00,139.92,140.12,139.82,139.82,3910.0,139.92,140.12,139.82,139.82,3910.0
2024-12-13 14:25:00,139.93,140.21,139.9,140.01,6920.0,139.93,140.21,139.9,140.01,6920.0
2024-12-13 14:30:00,140.11,140.59,140.07,140.5,4476.0,140.11,140.59,140.07,140.5,4476.0
2024-12-13 14:35:00,140.46,140.89,140.43,140.63,12175.0,140.46,140.89,140.43,140.63,12175.0
2024-12-13 14:40:00,140.49,140.87,140.49,140.61,6437.0,140.49,140.87,140.49,140.61,6437.0
2024-12-13 14:45:00,140.56,140.56,140.16,140.45,1505.0,140.56,140.56,140.16,140.45,1505.0
2024-12-13 14:50:00,140.43,140.49,140.29,140.48,3575.0,140.43,140.49,140.29,140.48,3575.0
2024-12-13 14:55:00,140.54,140.79,140.54,140.63,5302.0,140.54,140.79,140.54,140.63,5302.0
2024-12-13 15:00:00,140.54,140.73,140.54,140.65,1251.0,140.54,140.73,140.54,140.65,1251.0
2024-12-13 15:05:00,140.64,140.72,140.44,140.65,11344.0,140.64,140.72,140.44,140.65,11344.0
2024-12-13 15:10:00,140.6,141.1,140.6,141.09,12723.0,140.6,141.1,140.6,141.09,12723.0
2024-12-13 15:15:00,141.02,141.14,141.01,141.08,6135.0,141.02,141.14,141.01,141.08,6135.0
2024-12-13 15:20:00,141.09,141.35,140.9,141.34,7752.0,141.09,141.35,140.9,141.34,7752.0
2024-12-13 15:25:00,141.33,141.37,141.17,141.24,7206.0,141.33,141.37,141.17,141.24,7206.0
2024-12-13 15:30:00,141.34,141.37,141.03,141.1,7551.0,141.34,141.37,141.03,141.1,7551.0
2024-12-13 15:35:00,141.13,141.5,141.0,141.37,13359.0,141.13,141.5,141.0,141.37,13359.0
2024-12-13 15:40:00,141.32,141.58,141.25,141.36,15660.0,141.32,141.58,141.25,141.36,15660.0
2024-12-13 15:45:00,141.35,141.97,141.33,141.7,31613.0,141.35,141.97,141.33,141.7,31613.0
2024-12-13 15:50:00,141.74,142.22,141.67,142.18,44137.0,141.74,142.22,141.67,142.18,44137.0
2024-12-13 15:55:00,142.12,142.67,141.74,142.61,102243.0,142.12,142.67,141.74,142.61,102243.0
2024-12-16 09:30:00,143.03,143.99,142.19,143.99,59013.0,143.03,143.99,142.19,143.99,59013.0
2024-12-16 09:35:00,143.56,145.35,143.55,144.57,15361.0,143.56,145.35,143.55,144.57,15361.0
2024-12-16 09:40:00,144.27,145.64,144.06,145.3,32443.0,144.27,145.64,144.06,145.3,32443.0
2024-12-16 09:45:00,145.3,146.27,144.8,146.26,37162.0,145.3,146.27,144.8,146.26,37162.0
2024-12-16 09:50:00,146.08,147.43,145.68,147.22,27420.0,146.08,147.43,145.68,147.22,27420.0
2024-12-16 09:55:00,147.24,147.91,146.7,146.97,52397.0,147.24,147.91,146.7,146.97,52397.0
2024-12-16 10:00:00,147.05,147.34,146.8,147.04,23425.0,147.05,147.34,146.8,147.04,23425.0
2024-12-16 10:05:00,147.09,147.15,146.45,146.83,30480.0,147.09,147.15,146.45,146.83,30480.0
2024-12-16 10:10:00,146.83,147.33,146.67,146.7,23739.0,146.83,147.33,146.67,146.7,23739.0
2024-12-16 10:15:00,146.9,147.8,146.9,147.78,43807.0,146.9,147.8,146.9,147.78,43807.0
2024-12-16 10:20:00,147.76,148.52,147.29,148.36,32348.0,147.76,148.52,147.29,148.36,32348.0
2024-12-16 10:25:00,148.36,148.72,147.92,147.98,34564.0,148.36,148.72,147.92,147.98,34564.0
2024-12-16 10:30:00,148.12,148.76,148.12,148.64,29362.0,148.12,148.76,148.12,148.64,29362.0
2024-12-16 10:35:00,148.64,149.5,148.31,149.24,29270.0,148.64,149.5,148.31,149.24,29270.0
2024-12-16 10:40:00,149.25,149.29,148.66,149.29,12275.0,149.25,149.29,148.66,149.29,12275.0
2024-12-16 10:45:00,149.43,149.61,149.2,149.5,16704.0,149.43,149.61,149.2,149.5,16704.0
2024-12-16 10:50:00,149.46,150.27,149.45,150.12,30846.0,149.46,150.27,149.45,150.12,30846.0
2024-12-16 10:55:00,150.1,150.12,149.25,149.28,19992.0,150.1,150.12,149.25,149.28,19992.0
2024-12-16 11:00:00,149.4,149.63,149.04,149.53,14593.0,149.4,149.63,149.04,149.53,14593.0
2024-12-16 11:05:00,149.65,150.27,149.63,150.15,17991.0,149.65,150.27,149.63,150.15,17991.0
2024-12-16 11:10:00,150.09,150.29,149.85,149.96,17623.0,150.09,150.29,149.85,149.96,17623.0
2024-12-16 11:15:00,150.0,150.01,149.37,149.87,14453.0,150.0,150.01,149.37,149.87,14453.0
2024-12-16 11:20:00,149.7,149.84,148.79,148.89,10867.0,149.7,149.84,148.79,148.89,10867.0
2024-12-16 11:25:00,148.89,149.02,148.41,148.8,11767.0,148.89,149.02,148.41,148.8,11767.0
2024-12-16 11:30:00,148.79,148.91,148.4,148.4,5662.0,148.79,148.91,148.4,148.4,5662.0
2024-12-16 11:35:00,148.56,148.97,148.29,148.56,8751.0,148.56,148.97,148.29,148.56,8751.0
2024-12-16 11:40:00,148.98,149.75,148.98,149.67,3391.0,148.98,149.75,148.98,149.67,3391.0
2024-12-16 11:45:00,149.67,150.27,149.61,150.09,16074.0,149.67,150.27,149.61,150.09,16074.0
2024-12-16 11:50:00,150.17,151.02,150.15,150.81,39809.0,150.17,151.02,150.15,150.81,39809.0
2024-12-16 11:55:00,150.76,150.8,150.51,150.74,11426.0,150.76,150.8,150.51,150.74,11426.0
2024-12-16 12:00:00,150.75,151.48,150.61,151.31,19114.0,150.75,151.48,150.61,151.31,19114.0
2024-12-16 12:05:00,151.46,151.52,151.24,151.5,18857.0,151.46,151.52,151.24,151.5,18857.0
2024-12-16 12:10:00,151.5,152.11,151.42,151.89,34080.0,151.5,152.11,151.42,151.89,34080.0
2024-12-16 12:15:00,152.0,152.13,151.58,151.75,18027.0,152.0,152.13,151.58,151.75,18027.0
2024-12-16 12:20:00,151.75,152.37,151.74,151.78,21261.0,151.75,152.37,151.74,151.78,21261.0
2024-12-16 12:25:00,151.94,152.14,151.73,151.94,23401.0,151.94,152.14,151.73,151.94,23401.0
2024-12-16 12:30:00,151.91,151.93,151.37,151.37,19957.0,151.91,151.93,151.37,151.37,19957.0
2024-12-16 12:35:00,151.49,151.69,151.06,151.3,20545.0,151.49,151.69,151.06,151.3,20545.0
2024-12-16 12:40:00,151.3,151.35,150.86,151.07,12374.0,151.3,151.35,150.86,151.07,12374.0
2024-12-16 12:45:00,151.07,151.07,150.77,150.87,10871.0,151.07,151.07,150.77,150.87,10871.0
2024-12-16 12:50:00,151.03,151.04,150.39,150.68,7593.0,151.03,151.04,150.39,150.68,7593.0
2024-12-16 12:55:00,150.73,150.74,150.15,150.3,7006.0,150.73,150.74,150.15,150.3,7006.0
2024-12-16 13:00:00,150.31,150.32,149.84,149.84,19645.0,150.31,150.32,149.84,149.84,19645.0
2024-12-16 13:05:00,149.84,149.9,149.5,149.5,4850.0,149.84,149.9,149.5,149.5,4850.0
2024-12-16 13:10:00,149.5,149.61,149.19,149.34,4064.0,149.5,149.61,149.19,149.34,4064.0
2024-12-16 13:15:00,149.3,149.42,149.2,149.33,6345.0,149.3,149.42,149.2,149.33,6345.0
2024-12-16 13:20:00,149.26,149.83,149.26,149.72,13620.0,149.26,149.83,149.26,149.72,13620.0
2024-12-16 13:25:00,149.82,149.83,149.14,149.25,6372.0,149.82,149.83,149.14,149.25,6372.0
2024-12-16 13:30:00,149.24,149.39,149.13,149.31,7400.0,149.24,149.39,149.13,149.31,7400.0
2024-12-16 13:35:00,149.4,150.04,149.4,149.68,7873.0,149.4,150.04,149.4,149.68,7873.0
2024-12-16 13:40:00,149.49,149.75,149.47,149.75,7246.0,149.49,149.75,149.47,149.75,7246.0
2024-12-16 13:45:00,149.69,149.75,149.48,149.55,4468.0,149.69,149.75,149.48,149.55,4468.0
2024-12-16 13:50:00,149.44,149.72,149.35,149.72,4029.0,149.44,149.72,149.35,149.72,4029.0
2024-12-16 13:55:00,149.72,149.75,149.42,149.63,10366.0,149.72,149.75,149.42,149.63,10366.0
2024-12-16 14:00:00,149.62,149.63,149.34,149.34,6119.0,149.62,149.63,149.34,149.34,6119.0
2024-12-16 14:05:00,149.42,149.7,149.39,149.54,5129.0,149.42,149.7,149.39,149.54,5129.0
2024-12-16 14:10:00,149.55,149.55,149.05,149.49,10547.0,149.55,149.55,149.05,149.49,10547.0
2024-12-16 14:15:00,149.53,149.57,149.33,149.54,6228.0,149.53,149.57,149.33,149.54,6228.0
2024-12-16 14:20:00,149.6,149.72,149.59,149.67,4526.0,149.6,149.72,149.59,149.67,4526.0
2024-12-16 14:25:00,149.7,149.81,149.57,149.69,8075.0,149.7,149.81,149.57,149.69,8075.0
2024-12-16 14:30:00,149.63,149.85,149.48,149.78,8215.0,149.63,149.85,149.48,149.78,8215.0
2024-12-16 14:35:00,149.71,149.91,149.28,149.46,7196.0,149.71,149.91,149.28,149.46,7196.0
2024-12-16 14:40:00,149.33,149.46,149.13,149.37,7341.0,149.33,149.46,149.13,149.37,7341.0
2024-12-16 14:45:00,149.48,149.49,149.29,149.48,7251.0,149.48,149.49,149.29,149.48,7251.0
2024-12-16 14:50:00,149.42,149.56,149.32,149.5,4860.0,149.42,149.56,149.32,149.5,4860.0
2024-12-16 14:55:00,149.45,149.54,149.32,149.5,6161.0,149.45,149.54,149.32,149.5,6161.0
2024-12-16 15:00:00,149.4,149.54,149.25,149.54,8540.0,149.4,149.54,149.25,149.54,8540.0
2024-12-16 15:05:00,149.49,149.49,149.07,149.15,3333.0,149.49,149.49,149.07,149.15,3333.0
2024-12-16 15:10:00,149.1,149.15,147.83,147.83,37858.0,149.1,149.15,147.83,147.83,37858.0
2024-12-16 15:15:00,147.87,148.8,147.85,148.8,15761.0,147.87,148.8,147.85,148.8,15761.0
2024-12-16 15:20:00,148.85,149.01,148.73,148.88,8150.0,148.85,149.01,148.73,148.88,8150.0
2024-12-16 15:25:00,148.94,149.15,148.82,148.97,9974.0,148.94,149.15,148.82,148.97,9974.0
2024-12-16 15:30:00,148.98,149.1,148.72,148.75,12811.0,148.98,149.1,148.72,148.75,12811.0
2024-12-16 15:35:00,148.82,148.82,148.38,148.53,16170.0,148.82,148.82,148.38,148.53,16170.0
2024-12-16 15:40:00,148.54,148.78,148.26,148.78,18431.0,148.54,148.78,148.26,148.78,18431.0
2024-12-16 15:45:00,148.79,148.79,148.26,148.43,26010.0,148.79,148.79,148.26,148.43,26010.0
2024-12-16 15:50:00,148.5,148.51,148.0,148.01,46913.0,148.5,148.51,148.0,148.01,46913.0
2024-12-16 15:55:00,148.05,148.06,146.83,146.85,151834.0,148.05,148.06,146.83,146.85,151834.0
2024-12-17 09:30:00,147.0,151.27,146.75,150.18,71392.0,147.0,151.27,146.75,150.18,71392.0
2024-12-17 09:35:00,150.52,151.71,150.24,151.34,25245.0,150.52,151.71,150.24,151.34,25245.0
2024-12-17 09:40:00,151.28,151.29,150.45,150.6,26277.0,151.28,151.29,150.45,150.6,26277.0
2024-12-17 09:45:00,150.67,151.48,150.26,151.23,28655.0,150.67,151.48,150.26,151.23,28655.0
2024-12-17 09:50:00,151.27,151.97,150.67,151.11,22429.0,151.27,151.97,150.67,151.11,22429.0
2024-12-17 09:55:00,151.11,151.48,150.34,150.62,15270.0,151.11,151.48,150.34,150.62,15270.0
2024-12-17 10:00:00,150.75,151.16,149.72,150.2,21620.0,150.75,151.16,149.72,150.2,21620.0
2024-12-17 10:05:00,150.02,150.55,149.91,150.43,12466.0,150.02,150.55,149.91,150.43,12466.0
2024-12-17 10:10:00,150.49,151.25,150.29,151.15,27758.0,150.49,151.25,150.29,151.15,27758.0
2024-12-17 10:15:00,151.15,152.17,151.15,151.74,34661.0,151.15,152.17,151.15,151.74,34661.0
2024-12-17 10:20:00,151.74,152.41,151.6,152.28,20971.0,151.74,152.41,151.6,152.28,20971.0
2024-12-17 10:25:00,152.29,152.53,151.0,151.18,23577.0,152.29,152.53,151.0,151.18,23577.0
2024-12-17 10:30:00,151.2,152.3,151.05,152.3,9396.0,151.2,152.3,151.05,152.3,9396.0
2024-12-17 10:35:00,152.3,152.49,152.17,152.4,4849.0,152.3,152.49,152.17,152.4,4849.0
2024-12-17 10:40:00,152.45,152.45,151.52,152.1,41013.0,152.45,152.45,151.52,152.1,41013.0
2024-12-17 10:45:00,151.92,152.21,151.59,151.87,9955.0,151.92,152.21,151.59,151.87,9955.0
2024-12-17 10:50:00,151.87,151.97,151.23,151.23,5453.0,151.87,151.97,151.23,151.23,5453.0
2024-12-17 10:55:00,151.4,152.02,151.4,152.01,11287.0,151.4,152.02,151.4,152.01,11287.0
2024-12-17 11:00:00,151.98,152.55,151.92,152.49,19797.0,151.98,152.55,151.92,152.49,19797.0
2024-12-17 11:05:00,152.53,153.65,152.51,153.38,22742.0,152.53,153.65,152.51,153.38,22742.0
2024-12-17 11:10:00,153.53,154.24,153.53,154.21,15702.0,153.53,154.24,153.53,154.21,15702.0
2024-12-17 11:15:00,154.16,154.17,153.73,153.92,38863.0,154.16,154.17,153.73,153.92,38863.0
2024-12-17 11:20:00,153.98,154.1,153.77,153.9,14937.0,153.98,154.1,153.77,153.9,14937.0
2024-12-17 11:25:00,153.97,154.86,153.97,154.32,18244.0,153.97,154.86,153.97,154.32,18244.0
2024-12-17 11:30:00,154.38,154.74,153.52,153.97,36232.0,154.38,154.74,153.52,153.97,36232.0
2024-12-17 11:35:00,153.75,154.48,153.72,154.28,21794.0,153.75,154.48,153.72,154.28,21794.0
2024-12-17 11:40:00,154.1,154.8,154.02,154.78,18448.0,154.1,154.8,154.02,154.78,18448.0
2024-12-17 11:45:00,154.8,155.4,154.58,154.84,61785.0,154.8,155.4,154.58,154.84,61785.0
2024-12-17 11:50:00,154.84,155.13,154.19,154.55,23691.0,154.84,155.13,154.19,154.55,23691.0
2024-12-17 11:55:00,154.74,154.91,154.34,154.62,15169.0,154.74,154.91,154.34,154.62,15169.0
2024-12-17 12:00:00,154.57,154.61,154.04,154.55,13448.0,154.57,154.61,154.04,154.55,13448.0
2024-12-17 12:05:00,154.5,154.92,154.33,154.92,9345.0,154.5,154.92,154.33,154.92,9345.0
2024-12-17 12:10:00,154.79,154.8,154.46,154.7,10391.0,154.79,154.8,154.46,154.7,10391.0
2024-12-17 12:15:00,154.64,154.92,154.54,154.54,9640.0,154.64,154.92,154.54,154.54,9640.0
2024-12-17 12:20:00,154.85,155.9,154.81,155.9,35229.0,154.85,155.9,154.81,155.9,35229.0
2024-12-17 12:25:00,155.74,156.21,155.73,156.2,20854.0,155.74,156.21,155.73,156.2,20854.0
2024-12-17 12:30:00,156.08,156.36,155.66,155.86,13154.0,156.08,156.36,155.66,155.86,13154.0
2024-12-17 12:35:00,155.87,155.87,155.28,155.59,17307.0,155.87,155.87,155.28,155.59,17307.0
2024-12-17 12:40:00,155.5,155.59,154.92,155.22,16207.0,155.5,155.59,154.92,155.22,16207.0
2024-12-17 12:45:00,155.25,155.89,155.16,155.65,13743.0,155.25,155.89,155.16,155.65,13743.0
2024-12-17 12:50:00,155.77,155.77,155.36,155.7,10035.0,155.77,155.77,155.36,155.7,10035.0
2024-12-17 12:55:00,155.7,155.89,155.56,155.7,8058.0,155.7,155.89,155.56,155.7,8058.0
2024-12-17 13:00:00,155.67,155.74,155.54,155.67,2862.0,155.67,155.74,155.54,155.67,2862.0
2024-12-17 13:05:00,155.65,155.67,155.27,155.39,11450.0,155.65,155.67,155.27,155.39,11450.0
2024-12-17 13:10:00,155.39,155.4,154.69,155.09,29501.0,155.39,155.4,154.69,155.09,29501.0
2024-12-17 13:15:00,154.95,155.0,154.19,154.19,13594.0,154.95,155.0,154.19,154.19,13594.0
2024-12-17 13:20:00,154.31,154.43,154.19,154.43,7015.0,154.31,154.43,154.19,154.43,7015.0
2024-12-17 13:25:00,154.48,154.58,154.19,154.42,5101.0,154.48,154.58,154.19,154.42,5101.0
2024-12-17 13:30:00,154.32,154.49,154.19,154.34,12821.0,154.32,154.49,154.19,154.34,12821.0
2024-12-17 13:35:00,154.46,154.56,154.17,154.37,13247.0,154.46,154.56,154.17,154.37,13247.0
2024-12-17 13:40:00,154.19,154.48,153.95,154.0,13302.0,154.19,154.48,153.95,154.0,13302.0
2024-12-17 13:45:00,154.0,154.13,153.28,153.62,17900.0,154.0,154.13,153.28,153.62,17900.0
2024-12-17 13:50:00,153.73,154.1,153.73,154.0,13694.0,153.73,154.1,153.73,154.0,13694.0
2024-12-17 13:55:00,154.0,154.41,153.9,154.31,13127.0,154.0,154.41,153.9,154.31,13127.0
2024-12-17 14:00:00,154.31,154.48,154.0,154.47,8354.0,154.31,154.48,154.0,154.47,8354.0
2024-12-17 14:05:00,154.41,154.65,154.19,154.51,6860.0,154.41,154.65,154.19,154.51,6860.0
2024-12-17 14:10:00,154.5,154.73,154.41,154.61,6807.0,154.5,154.73,154.41,154.61,6807.0
2024-12-17 14:15:00,154.61,154.61,154.19,154.49,6727.0,154.61,154.61,154.19,154.49,6727.0
2024-12-17 14:20:00,154.49,154.49,154.19,154.31,9149.0,154.49,154.49,154.19,154.31,9149.0
2024-12-17 14:25:00,154.3,154.62,154.19,154.62,6438.0,154.3,154.62,154.19,154.62,6438.0
2024-12-17 14:30:00,154.58,154.62,154.28,154.38,5317.0,154.58,154.62,154.28,154.38,5317.0
2024-12-17 14:35:00,154.28,154.42,154.19,154.32,6174.0,154.28,154.42,154.19,154.32,6174.0
2024-12-17 14:40:00,154.3,154.41,154.1,154.33,17194.0,154.3,154.41,154.1,154.33,17194.0
2024-12-17 14:45:00,154.33,154.34,153.52,154.09,11713.0,154.33,154.34,153.52,154.09,11713.0
2024-12-17 14:50:00,154.15,154.19,153.84,154.18,11115.0,154.15,154.19,153.84,154.18,11115.0
2024-12-17 14:55:00,154.18,154.36,153.87,153.87,12614.0,154.18,154.36,153.87,153.87,12614.0
2024-12-17 15:00:00,153.95,154.03,153.86,153.94,8454.0,153.95,154.03,153.86,153.94,8454.0
2024-12-17 15:05:00,153.94,153.95,153.66,153.84,8156.0,153.94,153.95,153.66,153.84,8156.0
2024-12-17 15:10:00,153.77,153.98,153.7,153.9,9756.0,153.77,153.98,153.7,153.9,9756.0
2024-12-17 15:15:00,153.92,154.1,153.9,153.97,8511.0,153.92,154.1,153.9,153.97,8511.0
2024-12-17 15:20:00,154.0,154.21,153.77,153.78,10293.0,154.0,154.21,153.77,153.78,10293.0
2024-12-17 15:25:00,153.87,153.89,153.51,153.63,9673.0,153.87,153.89,153.51,153.63,9673.0
2024-12-17 15:30:00,153.58,153.68,153.35,153.36,11092.0,153.58,153.68,153.35,153.36,11092.0
2024-12-17 15:35:00,153.35,153.4,152.96,153.24,14188.0,153.35,153.4,152.96,153.24,14188.0
2024-12-17 15:40:00,153.24,153.51,153.24,153.45,16853.0,153.24,153.51,153.24,153.45,16853.0
2024-12-17 15:45:00,153.51,153.78,153.39,153.44,17259.0,153.51,153.78,153.39,153.44,17259.0
2024-12-17 15:50:00,153.39,153.39,152.67,152.83,53800.0,153.39,153.39,152.67,152.83,53800.0
2024-12-17 15:55:00,152.78,152.83,152.28,152.82,149534.0,152.78,152.83,152.28,152.82,149534.0
2024-12-18 09:30:00,153.44,155.15,153.06,153.25,26977.0,153.44,155.15,153.06,153.25,26977.0
2024-12-18 09:35:00,153.04,155.08,152.86,155.08,12022.0,153.04,155.08,152.86,155.08,12022.0
2024-12-18 09:40:00,154.85,155.87,154.85,155.86,12844.0,154.85,155.87,154.85,155.86,12844.0
2024-12-18 09:45:00,155.63,156.0,154.91,154.91,36266.0,155.63,156.0,154.91,154.91,36266.0
2024-12-18 09:50:00,154.75,155.0,153.9,154.63,25550.0,154.75,155.0,153.9,154.63,25550.0
2024-12-18 09:55:00,154.63,155.08,154.49,154.56,14708.0,154.63,155.08,154.49,154.56,14708.0
2024-12-18 10:00:00,154.72,154.79,153.69,153.72,24694.0,154.72,154.79,153.69,153.72,24694.0
2024-12-18 10:05:00,153.72,154.13,153.54,153.75,10070.0,153.72,154.13,153.54,153.75,10070.0
2024-12-18 10:10:00,153.75,153.96,152.62,152.67,26093.0,153.75,153.96,152.62,152.67,26093.0
2024-12-18 10:15:00,152.82,153.38,152.73,153.32,19581.0,152.82,153.38,152.73,153.32,19581.0
2024-12-18 10:20:00,153.29,153.73,153.03,153.34,18168.0,153.29,153.73,153.03,153.34,18168.0
2024-12-18 10:25:00,153.37,153.68,153.37,153.58,3178.0,153.37,153.68,153.37,153.58,3178.0
2024-12-18 10:30:00,153.58,153.84,152.7,152.88,5980.0,153.58,153.84,152.7,152.88,5980.0
2024-12-18 10:35:00,152.91,153.1,152.73,152.84,4285.0,152.91,153.1,152.73,152.84,4285.0
2024-12-18 10:40:00,152.85,152.9,152.4,152.79,8571.0,152.85,152.9,152.4,152.79,8571.0
2024-12-18 10:45:00,152.88,153.09,152.24,152.54,7981.0,152.88,153.09,152.24,152.54,7981.0
2024-12-18 10:50:00,152.67,152.81,152.32,152.57,5315.0,152.67,152.81,152.32,152.57,5315.0
2024-12-18 10:55:00,152.69,152.88,152.41,152.62,5206.0,152.69,152.88,152.41,152.62,5206.0
2024-12-18 11:00:00,152.78,152.89,152.7,152.86,2260.0,152.78,152.89,152.7,152.86,2260.0
2024-12-18 11:05:00,152.77,152.89,152.1,152.21,7031.0,152.77,152.89,152.1,152.21,7031.0
2024-12-18 11:10:00,152.21,152.21,151.58,151.58,6605.0,152.21,152.21,151.58,151.58,6605.0
2024-12-18 11:15:00,151.58,151.58,150.7,150.79,9851.0,151.58,151.58,150.7,150.79,9851.0
2024-12-18 11:20:00,150.9,151.41,150.77,151.41,8636.0,150.9,151.41,150.77,151.41,8636.0
2024-12-18 11:25:00,151.24,151.48,151.1,151.15,10669.0,151.24,151.48,151.1,151.15,10669.0
2024-12-18 11:30:00,151.12,151.27,150.83,151.07,4237.0,151.12,151.27,150.83,151.07,4237.0
2024-12-18 11:35:00,151.08,151.45,151.08,151.31,4359.0,151.08,151.45,151.08,151.31,4359.0
2024-12-18 11:40:00,151.26,151.37,151.0,151.13,5325.0,151.26,151.37,151.0,151.13,5325.0
2024-12-18 11:45:00,151.07,151.3,150.82,150.86,8410.0,151.07,151.3,150.82,150.86,8410.0
2024-12-18 11:50:00,150.82,151.08,149.99,150.38,19872.0,150.82,151.08,149.99,150.38,19872.0
2024-12-18 11:55:00,150.45,150.63,149.9,150.63,11030.0,150.45,150.63,149.9,150.63,11030.0
2024-12-18 12:00:00,150.64,150.72,150.5,150.62,2338.0,150.64,150.72,150.5,150.62,2338.0
2024-12-18 12:05:00,150.56,150.89,150.41,150.75,8804.0,150.56,150.89,150.41,150.75,8804.0
2024-12-18 12:10:00,150.7,151.02,150.7,150.93,4617.0,150.7,151.02,150.7,150.93,4617.0
2024-12-18 12:15:00,151.11,151.41,151.02,151.41,4268.0,151.11,151.41,151.02,151.41,4268.0
2024-12-18 12:20:00,151.34,151.48,151.21,151.35,4599.0,151.34,151.48,151.21,151.35,4599.0
2024-12-18 12:25:00,151.34,151.67,151.34,151.56,6412.0,151.34,151.67,151.34,151.56,6412.0
2024-12-18 12:30:00,151.64,151.66,151.36,151.47,4806.0,151.64,151.66,151.36,151.47,4806.0
2024-12-18 12:35:00,151.49,151.51,151.21,151.44,6967.0,151.49,151.51,151.21,151.44,6967.0
2024-12-18 12:40:00,151.44,152.04,151.44,151.92,6007.0,151.44,152.04,151.44,151.92,6007.0
2024-12-18 12:45:00,151.84,152.13,151.81,151.91,6017.0,151.84,152.13,151.81,151.91,6017.0
2024-12-18 12:50:00,152.01,152.01,151.84,151.98,3351.0,152.01,152.01,151.84,151.98,3351.0
2024-12-18 12:55:00,151.99,152.27,151.83,151.99,19473.0,151.99,152.27,151.83,151.99,19473.0
2024-12-18 13:00:00,152.03,152.43,151.98,152.28,3658.0,152.03,152.43,151.98,152.28,3658.0
2024-12-18 13:05:00,152.3,152.87,152.28,152.65,7987.0,152.3,152.87,152.28,152.65,7987.0
2024-12-18 13:10:00,152.69,153.04,152.69,152.94,4180.0,152.69,153.04,152.69,152.94,4180.0
2024-12-18 13:15:00,152.94,153.42,152.83,153.42,4729.0,152.94,153.42,152.83,153.42,4729.0
2024-12-18 13:20:00,153.43,153.67,153.37,153.57,7924.0,153.43,153.67,153.37,153.57,7924.0
2024-12-18 13:25:00,153.53,153.86,153.21,153.37,7884.0,153.53,153.86,153.21,153.37,7884.0
2024-12-18 13:30:00,153.23,153.28,153.0,153.0,6623.0,153.23,153.28,153.0,153.0,6623.0
2024-12-18 13:35:00,153.16,153.28,152.92,152.95,6448.0,153.16,153.28,152.92,152.95,6448.0
2024-12-18 13:40:00,153.03,153.28,153.01,153.11,4753.0,153.03,153.28,153.01,153.11,4753.0
2024-12-18 13:45:00,153.04,153.63,153.04,153.6,3351.0,153.04,153.63,153.04,153.6,3351.0
2024-12-18 13:50:00,153.6,153.84,153.52,153.8,5020.0,153.6,153.84,153.52,153.8,5020.0
2024-12-18 13:55:00,153.87,154.09,153.76,153.76,7253.0,153.87,154.09,153.76,153.76,7253.0
2024-12-18 14:00:00,153.84,154.11,152.64,153.09,11106.0,153.84,154.11,152.64,153.09,11106.0
2024-12-18 14:05:00,153.0,153.0,152.2,152.21,24398.0,153.0,153.0,152.2,152.21,24398.0
2024-12-18 14:10:00,152.21,152.57,152.0,152.39,7032.0,152.21,152.57,152.0,152.39,7032.0
2024-12-18 14:15:00,152.51,152.72,151.99,152.44,8320.0,152.51,152.72,151.99,152.44,8320.0
2024-12-18 14:20:00,152.28,152.97,152.28,152.5,5578.0,152.28,152.97,152.28,152.5,5578.0
2024-12-18 14:25:00,152.39,152.39,151.99,152.27,26470.0,152.39,152.39,151.99,152.27,26470.0
2024-12-18 14:30:00,151.99,152.64,151.4,151.92,8003.0,151.99,152.64,151.4,151.92,8003.0
2024-12-18 14:35:00,151.92,152.05,151.19,151.19,24656.0,151.92,152.05,151.19,151.19,24656.0
2024-12-18 14:40:00,151.31,151.35,150.25,150.48,8829.0,151.31,151.35,150.25,150.48,8829.0
2024-12-18 14:45:00,150.48,150.89,150.15,150.3,52809.0,150.48,150.89,150.15,150.3,52809.0
2024-12-18 14:50:00,150.3,150.65,149.94,150.0,18573.0,150.3,150.65,149.94,150.0,18573.0
2024-12-18 14:55:00,149.87,149.99,148.5,148.64,15318.0,149.87,149.99,148.5,148.64,15318.0
2024-12-18 15:00:00,148.8,149.16,147.84,147.84,12383.0,148.8,149.16,147.84,147.84,12383.0
2024-12-18 15:05:00,148.18,148.69,147.61,148.59,16961.0,148.18,148.69,147.61,148.59,16961.0
2024-12-18 15:10:00,148.39,148.45,147.25,147.8,14386.0,148.39,148.45,147.25,147.8,14386.0
2024-12-18 15:15:00,147.75,147.86,147.52,147.52,9137.0,147.75,147.86,147.52,147.52,9137.0
2024-12-18 15:20:00,147.53,148.3,147.41,147.43,15826.0,147.53,148.3,147.41,147.43,15826.0
2024-12-18 15:25:00,147.54,147.54,145.89,146.06,34240.0,147.54,147.54,145.89,146.06,34240.0
2024-12-18 15:30:00,146.12,146.72,146.04,146.69,15978.0,146.12,146.72,146.04,146.69,15978.0
2024-12-18 15:35:00,146.76,146.76,144.87,144.9,17057.0,146.76,146.76,144.87,144.9,17057.0
2024-12-18 15:40:00,144.9,145.06,143.96,143.99,32153.0,144.9,145.06,143.96,143.99,32153.0
2024-12-18 15:45:00,143.96,145.52,143.63,145.4,41509.0,143.96,145.52,143.63,145.4,41509.0
2024-12-18 15:50:00,145.54,146.01,145.13,146.01,63138.0,145.54,146.01,145.13,146.01,63138.0
2024-12-18 15:55:00,145.9,145.9,144.81,144.82,204308.0,145.9,145.9,144.81,144.82,204308.0
2024-12-19 09:30:00,146.38,150.7,146.38,150.7,43621.0,146.38,150.7,146.38,150.7,43621.0
2024-12-19 09:35:00,150.34,151.5,149.94,150.76,35156.0,150.34,151.5,149.94,150.76,35156.0
2024-12-19 09:40:00,150.84,151.83,150.68,150.94,12902.0,150.84,151.83,150.68,150.94,12902.0
2024-12-19 09:45:00,151.17,152.01,150.56,150.78,31251.0,151.17,152.01,150.56,150.78,31251.0
2024-12-19 09:50:00,150.78,150.98,150.26,150.26,12428.0,150.78,150.98,150.26,150.26,12428.0
2024-12-19 09:55:00,150.36,150.53,149.0,149.18,21279.0,150.36,150.53,149.0,149.18,21279.0
2024-12-19 10:00:00,149.22,149.41,148.21,148.71,26426.0,149.22,149.41,148.21,148.71,26426.0
2024-12-19 10:05:00,148.71,150.16,148.29,150.16,12654.0,148.71,150.16,148.29,150.16,12654.0
2024-12-19 10:10:00,150.1,150.44,149.69,150.06,7072.0,150.1,150.44,149.69,150.06,7072.0
2024-12-19 10:15:00,150.09,150.44,149.03,149.22,10541.0,150.09,150.44,149.03,149.22,10541.0
2024-12-19 10:20:00,149.01,149.3,148.0,148.17,7645.0,149.01,149.3,148.0,148.17,7645.0
2024-12-19 10:25:00,148.2,148.2,147.23,147.41,6375.0,148.2,148.2,147.23,147.41,6375.0
2024-12-19 10:30:00,147.56,147.76,147.15,147.43,7994.0,147.56,147.76,147.15,147.43,7994.0
2024-12-19 10:35:00,147.51,147.57,146.69,147.07,32395.0,147.51,147.57,146.69,147.07,32395.0
2024-12-19 10:40:00,147.17,147.56,146.51,147.54,20160.0,147.17,147.56,146.51,147.54,20160.0
2024-12-19 10:45:00,147.48,147.54,146.84,147.29,6019.0,147.48,147.54,146.84,147.29,6019.0
2024-12-19 10:50:00,147.24,147.5,147.2,147.36,4664.0,147.24,147.5,147.2,147.36,4664.0
2024-12-19 10:55:00,147.17,147.3,146.72,147.14,11040.0,147.17,147.3,146.72,147.14,11040.0
2024-12-19 11:00:00,146.95,147.27,146.63,146.75,17105.0,146.95,147.27,146.63,146.75,17105.0
2024-12-19 11:05:00,146.9,147.0,146.56,146.66,5669.0,146.9,147.0,146.56,146.66,5669.0
2024-12-19 11:10:00,146.79,147.5,146.79,147.5,4168.0,146.79,147.5,146.79,147.5,4168.0
2024-12-19 11:15:00,147.54,148.22,147.54,147.81,9079.0,147.54,148.22,147.54,147.81,9079.0
2024-12-19 11:20:00,148.0,148.78,147.77,148.65,25127.0,148.0,148.78,147.77,148.65,25127.0
2024-12-19 11:25:00,148.65,149.18,148.65,149.05,5203.0,148.65,149.18,148.65,149.05,5203.0
2024-12-19 11:30:00,148.97,149.72,148.93,149.53,7695.0,148.97,149.72,148.93,149.53,7695.0
2024-12-19 11:35:00,149.1,149.56,148.83,149.36,7056.0,149.1,149.56,148.83,149.36,7056.0
2024-12-19 11:40:00,149.47,149.56,149.17,149.44,2994.0,149.47,149.56,149.17,149.44,2994.0
2024-12-19 11:45:00,149.36,149.68,149.33,149.68,1733.0,149.36,149.68,149.33,149.68,1733.0
2024-12-19 11:50:00,149.78,149.84,149.52,149.54,7469.0,149.78,149.84,149.52,149.54,7469.0
2024-12-19 11:55:00,149.75,150.2,149.71,150.2,7156.0,149.75,150.2,149.71,150.2,7156.0
2024-12-19 12:00:00,150.25,150.26,149.91,150.08,7372.0,150.25,150.26,149.91,150.08,7372.0
2024-12-19 12:05:00,150.0,150.25,149.94,150.05,4753.0,150.0,150.25,149.94,150.05,4753.0
2024-12-19 12:10:00,150.03,150.04,149.22,149.22,4222.0,150.03,150.04,149.22,149.22,4222.0
2024-12-19 12:15:00,149.21,149.21,148.99,149.05,2083.0,149.21,149.21,148.99,149.05,2083.0
2024-12-19 12:20:00,149.19,149.2,148.78,148.99,4595.0,149.19,149.2,148.78,148.99,4595.0
2024-12-19 12:25:00,148.94,148.96,148.45,148.45,2339.0,148.94,148.96,148.45,148.45,2339.0
2024-12-19 12:30:00,148.42,148.69,148.16,148.69,7301.0,148.42,148.69,148.16,148.69,7301.0
2024-12-19 12:35:00,148.77,148.8,148.24,148.38,3381.0,148.77,148.8,148.24,148.38,3381.0
2024-12-19 12:40:00,148.53,148.56,148.36,148.38,2593.0,148.53,148.56,148.36,148.38,2593.0
2024-12-19 12:45:00,148.41,148.73,148.41,148.68,2444.0,148.41,148.73,148.41,148.68,2444.0
2024-12-19 12:50:00,148.68,148.79,148.49,148.58,8177.0,148.68,148.79,148.49,148.58,8177.0
2024-12-19 12:55:00,148.76,149.31,148.76,149.24,1513.0,148.76,149.31,148.76,149.24,1513.0
2024-12-19 13:00:00,149.4,149.4,149.17,149.19,3724.0,149.4,149.4,149.17,149.19,3724.0
2024-12-19 13:05:00,149.18,149.2,148.96,149.09,7107.0,149.18,149.2,148.96,149.09,7107.0
2024-12-19 13:10:00,149.09,149.36,149.08,149.2,3914.0,149.09,149.36,149.08,149.2,3914.0
2024-12-19 13:15:00,149.24,149.58,149.24,149.49,5242.0,149.24,149.58,149.24,149.49,5242.0
2024-12-19 13:20:00,149.49,150.24,149.49,150.16,11814.0,149.49,150.24,149.49,150.16,11814.0
2024-12-19 13:25:00,150.16,150.42,149.89,150.06,6830.0,150.16,150.42,149.89,150.06,6830.0
2024-12-19 13:30:00,150.16,150.72,149.92,150.72,6156.0,150.16,150.72,149.92,150.72,6156.0
2024-12-19 13:35:00,150.75,151.27,150.72,151.13,16880.0,150.75,151.27,150.72,151.13,16880.0
2024-12-19 13:40:00,151.26,151.61,151.07,151.11,9064.0,151.26,151.61,151.07,151.11,9064.0
2024-12-19 13:45:00,151.13,151.42,151.04,151.35,13689.0,151.13,151.42,151.04,151.35,13689.0
2024-12-19 13:50:00,151.3,151.53,151.25,151.49,4203.0,151.3,151.53,151.25,151.49,4203.0
2024-12-19 13:55:00,151.53,152.0,151.38,151.85,19367.0,151.53,152.0,151.38,151.85,19367.0
2024-12-19 14:00:00,151.94,152.01,151.55,151.98,8583.0,151.94,152.01,151.55,151.98,8583.0
2024-12-19 14:05:00,151.99,152.44,151.91,152.38,12998.0,151.99,152.44,151.91,152.38,12998.0
2024-12-19 14:10:00,152.18,152.31,151.93,152.16,22643.0,152.18,152.31,151.93,152.16,22643.0
2024-12-19 14:15:00,152.22,152.68,152.1,152.42,13061.0,152.22,152.68,152.1,152.42,13061.0
2024-12-19 14:20:00,152.43,152.83,152.11,152.7,10818.0,152.43,152.83,152.11,152.7,10818.0
2024-12-19 14:25:00,152.69,152.8,152.38,152.68,7797.0,152.69,152.8,152.38,152.68,7797.0
2024-12-19 14:30:00,152.75,152.75,152.43,152.49,5827.0,152.75,152.75,152.43,152.49,5827.0
2024-12-19 14:35:00,152.54,152.58,152.01,152.28,8580.0,152.54,152.58,152.01,152.28,8580.0
2024-12-19 14:40:00,152.2,152.62,152.15,152.41,9508.0,152.2,152.62,152.15,152.41,9508.0
2024-12-19 14:45:00,152.43,152.72,152.4,152.4,8789.0,152.43,152.72,152.4,152.4,8789.0
2024-12-19 14:50:00,152.33,152.89,152.31,152.7,7670.0,152.33,152.89,152.31,152.7,7670.0
2024-12-19 14:55:00,152.73,152.92,152.45,152.49,20935.0,152.73,152.92,152.45,152.49,20935.0
2024-12-19 15:00:00,152.41,152.41,151.87,151.94,10516.0,152.41,152.41,151.87,151.94,10516.0
2024-12-19 15:05:00,151.88,151.88,151.21,151.33,7009.0,151.88,151.88,151.21,151.33,7009.0
2024-12-19 15:10:00,151.3,151.4,150.85,151.36,8156.0,151.3,151.4,150.85,151.36,8156.0
2024-12-19 15:15:00,151.5,152.75,151.43,152.63,14379.0,151.5,152.75,151.43,152.63,14379.0
2024-12-19 15:20:00,152.63,152.75,152.26,152.75,8350.0,152.63,152.75,152.26,152.75,8350.0
2024-12-19 15:25:00,152.75,153.15,152.7,152.81,10813.0,152.75,153.15,152.7,152.81,10813.0
2024-12-19 15:30:00,152.89,152.9,152.39,152.44,14643.0,152.89,152.9,152.39,152.44,14643.0
2024-12-19 15:35:00,152.47,153.2,152.17,153.19,19846.0,152.47,153.2,152.17,153.19,19846.0
2024-12-19 15:40:00,153.0,153.58,152.88,153.15,10403.0,153.0,153.58,152.88,153.15,10403.0
2024-12-19 15:45:00,153.22,153.28,152.96,153.0,19639.0,153.22,153.28,152.96,153.0,19639.0
2024-12-19 15:50:00,153.0,153.02,152.23,152.69,25856.0,153.0,153.02,152.23,152.69,25856.0
2024-12-19 15:55:00,152.75,153.26,152.62,153.11,87922.0,152.75,153.26,152.62,153.11,87922.0
2024-12-20 09:30:00,152.29,153.24,151.0,153.05,119495.0,152.29,153.24,151.0,153.05,119495.0
2024-12-20 09:35:00,152.98,155.0,152.86,154.54,22186.0,152.98,155.0,152.86,154.54,22186.0
2024-12-20 09:40:00,154.78,155.75,154.47,155.47,13689.0,154.78,155.75,154.47,155.47,13689.0
2024-12-20 09:45:00,155.5,156.5,154.4,154.4,39403.0,155.5,156.5,154.4,154.4,39403.0
2024-12-20 09:50:00,154.4,154.74,153.93,154.31,9750.0,154.4,154.74,153.93,154.31,9750.0
2024-12-20 09:55:00,154.34,154.46,153.85,153.99,14372.0,154.34,154.46,153.85,153.99,14372.0
2024-12-20 10:00:00,154.22,155.61,154.22,155.45,14451.0,154.22,155.61,154.22,155.45,14451.0
2024-12-20 10:05:00,155.52,156.22,153.78,154.32,16802.0,155.52,156.22,153.78,154.32,16802.0
2024-12-20 10:10:00,154.28,154.29,152.09,152.32,19401.0,154.28,154.29,152.09,152.32,19401.0
2024-12-20 10:15:00,152.29,152.95,152.17,152.77,21225.0,152.29,152.95,152.17,152.77,21225.0
2024-12-20 10:20:00,152.75,153.91,152.54,153.79,21112.0,152.75,153.91,152.54,153.79,21112.0
2024-12-20 10:25:00,153.92,154.88,153.55,154.72,25930.0,153.92,154.88,153.55,154.72,25930.0
2024-12-20 10:30:00,154.72,155.26,154.44,155.26,17396.0,154.72,155.26,154.44,155.26,17396.0
2024-12-20 10:35:00,155.25,155.91,155.11,155.89,18297.0,155.25,155.91,155.11,155.89,18297.0
2024-12-20 10:40:00,155.72,156.73,155.7,156.53,15718.0,155.72,156.73,155.7,156.53,15718.0
2024-12-20 10:45:00,156.44,156.44,155.78,155.78,4558.0,156.44,156.44,155.78,155.78,4558.0
2024-12-20 10:50:00,155.95,157.21,155.78,157.12,20083.0,155.95,157.21,155.78,157.12,20083.0
2024-12-20 10:55:00,157.12,157.61,156.94,157.21,20558.0,157.12,157.61,156.94,157.21,20558.0
2024-12-20 11:00:00,157.17,157.97,157.17,157.9,13647.0,157.17,157.97,157.17,157.9,13647.0
2024-12-20 11:05:00,157.84,158.23,157.23,157.41,22026.0,157.84,158.23,157.23,157.41,22026.0
2024-12-20 11:10:00,157.45,157.87,157.19,157.81,11590.0,157.45,157.87,157.19,157.81,11590.0
2024-12-20 11:15:00,157.91,158.47,157.58,158.47,20352.0,157.91,158.47,157.58,158.47,20352.0
2024-12-20 11:20:00,158.31,158.84,158.06,158.74,14399.0,158.31,158.84,158.06,158.74,14399.0
2024-12-20 11:25:00,158.67,158.9,158.16,158.54,14822.0,158.67,158.9,158.16,158.54,14822.0
2024-12-20 11:30:00,158.69,159.14,158.37,158.78,14332.0,158.69,159.14,158.37,158.78,14332.0
2024-12-20 11:35:00,158.95,159.15,158.32,158.76,24785.0,158.95,159.15,158.32,158.76,24785.0
2024-12-20 11:40:00,158.59,158.88,158.2,158.42,17026.0,158.59,158.88,158.2,158.42,17026.0
2024-12-20 11:45:00,158.3,159.1,158.17,158.4,35889.0,158.3,159.1,158.17,158.4,35889.0
2024-12-20 11:50:00,158.5,158.5,157.3,157.44,10371.0,158.5,158.5,157.3,157.44,10371.0
2024-12-20 11:55:00,157.35,158.22,157.34,158.07,11320.0,157.35,158.22,157.34,158.07,11320.0
2024-12-20 12:00:00,157.95,158.51,157.7,158.41,24181.0,157.95,158.51,157.7,158.41,24181.0
2024-12-20 12:05:00,158.32,158.4,158.09,158.34,8552.0,158.32,158.4,158.09,158.34,8552.0
2024-12-20 12:10:00,158.4,158.49,158.08,158.08,11796.0,158.4,158.49,158.08,158.08,11796.0
2024-12-20 12:15:00,158.06,158.41,157.66,158.4,10656.0,158.06,158.41,157.66,158.4,10656.0
2024-12-20 12:20:00,158.35,158.5,158.25,158.43,15059.0,158.35,158.5,158.25,158.43,15059.0
2024-12-20 12:25:00,158.43,159.35,158.42,159.3,19049.0,158.43,159.35,158.42,159.3,19049.0
2024-12-20 12:30:00,159.24,159.31,158.87,159.01,6060.0,159.24,159.31,158.87,159.01,6060.0
2024-12-20 12:35:00,159.0,159.63,158.99,159.4,16689.0,159.0,159.63,158.99,159.4,16689.0
2024-12-20 12:40:00,159.36,159.83,159.22,159.49,16041.0,159.36,159.83,159.22,159.49,16041.0
2024-12-20 12:45:00,159.5,159.52,159.04,159.04,6175.0,159.5,159.52,159.04,159.04,6175.0
2024-12-20 12:50:00,159.11,159.46,159.04,159.39,11853.0,159.11,159.46,159.04,159.39,11853.0
2024-12-20 12:55:00,159.5,159.6,159.22,159.22,6850.0,159.5,159.6,159.22,159.22,6850.0
2024-12-20 13:00:00,159.11,159.64,158.96,159.58,6165.0,159.11,159.64,158.96,159.58,6165.0
2024-12-20 13:05:00,159.49,159.61,159.41,159.53,9160.0,159.49,159.61,159.41,159.53,9160.0
2024-12-20 13:10:00,159.46,159.53,159.06,159.31,8024.0,159.46,159.53,159.06,159.31,8024.0
2024-12-20 13:15:00,159.13,159.29,158.4,158.44,13232.0,159.13,159.29,158.4,158.44,13232.0
2024-12-20 13:20:00,158.28,158.41,157.73,158.04,10188.0,158.28,158.41,157.73,158.04,10188.0
2024-12-20 13:25:00,157.88,158.14,157.52,157.8,10004.0,157.88,158.14,157.52,157.8,10004.0
2024-12-20 13:30:00,157.81,158.1,157.7,157.85,4749.0,157.81,158.1,157.7,157.85,4749.0
2024-12-20 13:35:00,157.92,158.45,157.77,158.21,8258.0,157.92,158.45,157.77,158.21,8258.0
2024-12-20 13:40:00,158.31,158.45,157.89,158.4,14290.0,158.31,158.45,157.89,158.4,14290.0
2024-12-20 13:45:00,158.18,158.21,156.75,156.8,33370.0,158.18,158.21,156.75,156.8,33370.0
2024-12-20 13:50:00,156.91,157.03,156.58,156.85,8566.0,156.91,157.03,156.58,156.85,8566.0
2024-12-20 13:55:00,156.95,156.95,156.53,156.83,11178.0,156.95,156.95,156.53,156.83,11178.0
2024-12-20 14:00:00,156.81,157.11,156.29,156.29,11689.0,156.81,157.11,156.29,156.29,11689.0
2024-12-20 14:05:00,156.17,156.62,156.0,156.62,6601.0,156.17,156.62,156.0,156.62,6601.0
2024-12-20 14:10:00,156.62,156.88,156.57,156.74,5113.0,156.62,156.88,156.57,156.74,5113.0
2024-12-20 14:15:00,156.74,157.06,156.61,156.71,5473.0,156.74,157.06,156.61,156.71,5473.0
2024-12-20 14:20:00,156.73,156.97,156.21,156.46,9664.0,156.73,156.97,156.21,156.46,9664.0
2024-12-20 14:25:00,156.36,156.66,156.2,156.58,6253.0,156.36,156.66,156.2,156.58,6253.0
2024-12-20 14:30:00,156.46,157.1,156.45,157.05,6210.0,156.46,157.1,156.45,157.05,6210.0
2024-12-20 14:35:00,157.05,157.17,156.88,156.88,4445.0,157.05,157.17,156.88,156.88,4445.0
2024-12-20 14:40:00,156.86,156.99,156.77,156.83,9019.0,156.86,156.99,156.77,156.83,9019.0
2024-12-20 14:45:00,156.77,157.05,156.55,157.0,10573.0,156.77,157.05,156.55,157.0,10573.0
2024-12-20 14:50:00,157.02,157.24,156.83,156.91,5602.0,157.02,157.24,156.83,156.91,5602.0
2024-12-20 14:55:00,156.92,157.0,156.59,156.7,6228.0,156.92,157.0,156.59,156.7,6228.0
2024-12-20 15:00:00,156.77,156.82,156.57,156.57,14517.0,156.77,156.82,156.57,156.57,14517.0
2024-12-20 15:05:00,156.66,156.96,156.59,156.65,8405.0,156.66,156.96,156.59,156.65,8405.0
2024-12-20 15:10:00,156.58,156.84,156.57,156.69,11765.0,156.58,156.84,156.57,156.69,11765.0
2024-12-20 15:15:00,156.73,156.87,156.64,156.81,12894.0,156.73,156.87,156.64,156.81,12894.0
2024-12-20 15:20:00,156.87,157.71,156.78,157.43,19594.0,156.87,157.71,156.78,157.43,19594.0
2024-12-20 15:25:00,157.44,157.72,157.36,157.36,9998.0,157.44,157.72,157.36,157.36,9998.0
2024-12-20 15:30:00,157.41,157.41,156.7,157.07,37738.0,157.41,157.41,156.7,157.07,37738.0
2024-12-20 15:35:00,157.07,157.71,157.04,157.37,28034.0,157.07,157.71,157.04,157.37,28034.0
2024-12-20 15:40:00,157.4,157.51,156.25,156.79,46807.0,157.4,157.51,156.25,156.79,46807.0
2024-12-20 15:45:00,156.9,156.97,156.13,156.13,36179.0,156.9,156.97,156.13,156.13,36179.0
2024-12-20 15:50:00,156.07,156.07,154.96,155.19,73664.0,156.07,156.07,154.96,155.19,73664.0
2024-12-20 15:55:00,155.17,155.28,154.43,154.58,166724.0,155.17,155.28,154.43,154.58,166724.0
2024-12-23 09:30:00,155.55,156.31,154.42,155.5,26913.0,155.55,156.31,154.42,155.5,26913.0
2024-12-23 09:35:00,155.26,155.26,154.02,155.03,8667.0,155.26,155.26,154.02,155.03,8667.0
2024-12-23 09:40:00,154.85,155.51,154.0,154.8,8420.0,154.85,155.51,154.0,154.8,8420.0
2024-12-23 09:45:00,154.93,155.18,153.49,153.86,17467.0,154.93,155.18,153.49,153.86,17467.0
2024-12-23 09:50:00,153.86,154.29,152.51,153.21,54515.0,153.86,154.29,152.51,153.21,54515.0
2024-12-23 09:55:00,153.28,153.65,152.91,152.91,12305.0,153.28,153.65,152.91,152.91,12305.0
2024-12-23 10:00:00,153.16,153.16,151.18,151.25,22281.0,153.16,153.16,151.18,151.25,22281.0
2024-12-23 10:05:00,151.3,151.6,149.46,149.72,32357.0,151.3,151.6,149.46,149.72,32357.0
2024-12-23 10:10:00,149.67,150.44,149.34,150.13,21047.0,149.67,150.44,149.34,150.13,21047.0
2024-12-23 10:15:00,150.19,150.72,150.15,150.65,27265.0,150.19,150.72,150.15,150.65,27265.0
2024-12-23 10:20:00,150.4,150.4,149.32,149.74,24974.0,150.4,150.4,149.32,149.74,24974.0
2024-12-23 10:25:00,149.81,151.88,149.44,149.92,51484.0,149.81,151.88,149.44,149.92,51484.0
2024-12-23 10:30:00,150.21,150.33,149.61,149.82,9216.0,150.21,150.33,149.61,149.82,9216.0
2024-12-23 10:35:00,149.81,150.8,149.42,150.47,23586.0,149.81,150.8,149.42,150.47,23586.0
2024-12-23 10:40:00,150.34,150.69,150.16,150.65,8234.0,150.34,150.69,150.16,150.65,8234.0
2024-12-23 10:45:00,150.65,150.67,149.9,150.03,10948.0,150.65,150.67,149.9,150.03,10948.0
2024-12-23 10:50:00,150.16,150.47,150.03,150.34,9748.0,150.16,150.47,150.03,150.34,9748.0
2024-12-23 10:55:00,150.45,150.54,150.21,150.36,6569.0,150.45,150.54,150.21,150.36,6569.0
2024-12-23 11:00:00,150.4,150.51,150.08,150.51,7676.0,150.4,150.51,150.08,150.51,7676.0
2024-12-23 11:05:00,150.53,150.9,150.39,150.7,5362.0,150.53,150.9,150.39,150.7,5362.0
2024-12-23 11:10:00,150.81,150.87,150.62,150.73,5969.0,150.81,150.87,150.62,150.73,5969.0
2024-12-23 11:15:00,150.72,150.9,150.51,150.64,6821.0,150.72,150.9,150.51,150.64,6821.0
2024-12-23 11:20:00,150.72,150.81,150.34,150.62,9071.0,150.72,150.81,150.34,150.62,9071.0
2024-12-23 11:25:00,150.62,151.28,150.61,151.19,8302.0,150.62,151.28,150.61,151.19,8302.0
2024-12-23 11:30:00,151.19,151.29,150.54,150.54,4277.0,151.19,151.29,150.54,150.54,4277.0
2024-12-23 11:35:00,150.49,150.79,150.08,150.08,5537.0,150.49,150.79,150.08,150.08,5537.0
2024-12-23 11:40:00,150.06,150.56,150.01,150.51,10035.0,150.06,150.56,150.01,150.51,10035.0
2024-12-23 11:45:00,150.41,150.47,150.23,150.31,6638.0,150.41,150.47,150.23,150.31,6638.0
2024-12-23 11:50:00,150.29,150.44,149.87,150.01,16204.0,150.29,150.44,149.87,150.01,16204.0
2024-12-23 11:55:00,150.04,150.91,149.97,150.89,13248.0,150.04,150.91,149.97,150.89,13248.0
2024-12-23 12:00:00,151.14,151.36,151.07,151.33,1725.0,151.14,151.36,151.07,151.33,1725.0
2024-12-23 12:05:00,151.18,151.18,150.58,150.93,4881.0,151.18,151.18,150.58,150.93,4881.0
2024-12-23 12:10:00,150.89,151.31,150.78,150.93,4311.0,150.89,151.31,150.78,150.93,4311.0
2024-12-23 12:15:00,150.97,151.27,150.75,151.11,28315.0,150.97,151.27,150.75,151.11,28315.0
2024-12-23 12:20:00,151.25,151.31,150.99,151.08,2566.0,151.25,151.31,150.99,151.08,2566.0
2024-12-23 12:25:00,151.16,151.45,150.9,151.4,4299.0,151.16,151.45,150.9,151.4,4299.0
2024-12-23 12:30:00,151.3,151.3,151.02,151.12,1850.0,151.3,151.3,151.02,151.12,1850.0
2024-12-23 12:35:00,151.12,151.32,150.9,151.22,4150.0,151.12,151.32,150.9,151.22,4150.0
2024-12-23 12:40:00,151.31,151.68,151.31,151.68,3978.0,151.31,151.68,151.31,151.68,3978.0
2024-12-23 12:45:00,151.68,151.91,151.59,151.91,3816.0,151.68,151.91,151.59,151.91,3816.0
2024-12-23 12:50:00,151.79,151.85,151.39,151.46,2180.0,151.79,151.85,151.39,151.46,2180.0
2024-12-23 12:55:00,151.49,151.49,150.95,150.96,2706.0,151.49,151.49,150.95,150.96,2706.0
2024-12-23 13:00:00,150.95,151.4,150.8,151.34,6699.0,150.95,151.4,150.8,151.34,6699.0
2024-12-23 13:05:00,151.58,151.8,151.43,151.69,2433.0,151.58,151.8,151.43,151.69,2433.0
2024-12-23 13:10:00,151.81,151.92,151.51,151.85,5926.0,151.81,151.92,151.51,151.85,5926.0
2024-12-23 13:15:00,151.76,151.83,151.28,151.34,3751.0,151.76,151.83,151.28,151.34,3751.0
2024-12-23 13:20:00,151.38,151.57,151.23,151.24,4567.0,151.38,151.57,151.23,151.24,4567.0
2024-12-23 13:25:00,151.27,151.43,151.19,151.24,2650.0,151.27,151.43,151.19,151.24,2650.0
2024-12-23 13:30:00,151.13,151.52,151.13,151.34,3316.0,151.13,151.52,151.13,151.34,3316.0
2024-12-23 13:35:00,151.57,151.88,151.46,151.85,2361.0,151.57,151.88,151.46,151.85,2361.0
2024-12-23 13:40:00,151.74,151.75,151.39,151.54,5362.0,151.74,151.75,151.39,151.54,5362.0
2024-12-23 13:45:00,151.36,151.49,150.97,151.11,3510.0,151.36,151.49,150.97,151.11,3510.0
2024-12-23 13:50:00,151.11,151.53,151.1,151.44,5845.0,151.11,151.53,151.1,151.44,5845.0
2024-12-23 13:55:00,151.25,151.51,151.19,151.31,2922.0,151.25,151.51,151.19,151.31,2922.0
2024-12-23 14:00:00,151.31,151.53,151.2,151.47,4043.0,151.31,151.53,151.2,151.47,4043.0
2024-12-23 14:05:00,151.44,151.55,151.35,151.44,5577.0,151.44,151.55,151.35,151.44,5577.0
2024-12-23 14:10:00,151.34,151.47,151.24,151.47,4769.0,151.34,151.47,151.24,151.47,4769.0
2024-12-23 14:15:00,151.36,151.41,151.16,151.22,14128.0,151.36,151.41,151.16,151.22,14128.0
2024-12-23 14:20:00,151.07,151.47,151.03,151.36,5500.0,151.07,151.47,151.03,151.36,5500.0
2024-12-23 14:25:00,151.36,151.37,151.15,151.26,3353.0,151.36,151.37,151.15,151.26,3353.0
2024-12-23 14:30:00,151.43,151.91,151.26,151.91,9727.0,151.43,151.91,151.26,151.91,9727.0
2024-12-23 14:35:00,151.76,152.42,151.73,152.19,7684.0,151.76,152.42,151.73,152.19,7684.0
2024-12-23 14:40:00,152.16,152.32,152.04,152.32,3331.0,152.16,152.32,152.04,152.32,3331.0
2024-12-23 14:45:00,152.44,152.84,152.38,152.69,2722.0,152.44,152.84,152.38,152.69,2722.0
2024-12-23 14:50:00,152.71,152.79,152.45,152.56,4085.0,152.71,152.79,152.45,152.56,4085.0
2024-12-23 14:55:00,152.52,152.64,152.47,152.55,5129.0,152.52,152.64,152.47,152.55,5129.0
2024-12-23 15:00:00,152.53,153.09,152.5,153.02,17442.0,152.53,153.09,152.5,153.02,17442.0
2024-12-23 15:05:00,152.89,152.97,152.53,152.59,2391.0,152.89,152.97,152.53,152.59,2391.0
2024-12-23 15:10:00,152.59,152.82,152.58,152.81,9139.0,152.59,152.82,152.58,152.81,9139.0
2024-12-23 15:15:00,152.78,153.07,152.78,153.06,5854.0,152.78,153.07,152.78,153.06,5854.0
2024-12-23 15:20:00,153.07,153.34,152.99,153.26,3341.0,153.07,153.34,152.99,153.26,3341.0
2024-12-23 15:25:00,153.34,153.66,153.32,153.49,4578.0,153.34,153.66,153.32,153.49,4578.0
2024-12-23 15:30:00,153.41,153.53,152.98,153.16,5394.0,153.41,153.53,152.98,153.16,5394.0
2024-12-23 15:35:00,153.15,153.28,153.05,153.13,4505.0,153.15,153.28,153.05,153.13,4505.0
2024-12-23 15:40:00,153.18,153.32,152.84,152.84,9351.0,153.18,153.32,152.84,152.84,9351.0
2024-12-23 15:45:00,153.06,153.06,152.38,152.6,14641.0,153.06,153.06,152.38,152.6,14641.0
2024-12-23 15:50:00,152.61,152.8,152.02,152.23,17501.0,152.61,152.8,152.02,152.23,17501.0
2024-12-23 15:55:00,152.27,153.03,152.02,152.94,120032.0,152.27,153.03,152.02,152.94,120032.0
2024-12-24 09:30:00,152.49,153.05,151.53,152.0,15468.0,152.49,153.05,151.53,152.0,15468.0
2024-12-24 09:35:00,152.27,152.27,151.0,151.5,7874.0,152.27,152.27,151.0,151.5,7874.0
2024-12-24 09:40:00,151.5,152.24,151.09,151.16,11586.0,151.5,152.24,151.09,151.16,11586.0
2024-12-24 09:45:00,151.02,151.22,150.75,150.91,10731.0,151.02,151.22,150.75,150.91,10731.0
2024-12-24 09:50:00,150.75,150.88,150.05,150.05,24866.0,150.75,150.88,150.05,150.05,24866.0
2024-12-24 09:55:00,150.03,150.38,149.68,150.06,14200.0,150.03,150.38,149.68,150.06,14200.0
2024-12-24 10:00:00,150.18,150.4,149.76,150.15,13780.0,150.18,150.4,149.76,150.15,13780.0
2024-12-24 10:05:00,150.08,150.52,149.97,150.12,8686.0,150.08,150.52,149.97,150.12,8686.0
2024-12-24 10:10:00,150.12,151.06,150.11,151.02,6936.0,150.12,151.06,150.11,151.02,6936.0
2024-12-24 10:15:00,150.82,151.09,150.52,150.67,10466.0,150.82,151.09,150.52,150.67,10466.0
2024-12-24 10:20:00,150.87,151.09,150.62,150.93,6549.0,150.87,151.09,150.62,150.93,6549.0
2024-12-24 10:25:00,150.93,151.02,150.76,150.88,4050.0,150.93,151.02,150.76,150.88,4050.0
2024-12-24 10:30:00,150.78,151.21,150.78,151.21,4689.0,150.78,151.21,150.78,151.21,4689.0
2024-12-24 10:35:00,151.24,151.27,150.97,151.06,5101.0,151.24,151.27,150.97,151.06,5101.0
2024-12-24 10:40:00,150.97,151.67,150.89,151.67,9259.0,150.97,151.67,150.89,151.67,9259.0
2024-12-24 10:45:00,151.67,151.84,151.44,151.66,7722.0,151.67,151.84,151.44,151.66,7722.0
2024-12-24 10:50:00,151.69,151.8,151.23,151.24,6158.0,151.69,151.8,151.23,151.24,6158.0
2024-12-24 10:55:00,151.23,151.43,151.15,151.43,3204.0,151.23,151.43,151.15,151.43,3204.0
2024-12-24 11:00:00,151.43,151.79,151.25,151.63,6173.0,151.43,151.79,151.25,151.63,6173.0
2024-12-24 11:05:00,151.64,151.7,151.45,151.63,7367.0,151.64,151.7,151.45,151.63,7367.0
2024-12-24 11:10:00,151.63,151.63,151.28,151.5,8962.0,151.63,151.63,151.28,151.5,8962.0
2024-12-24 11:15:00,151.5,151.5,150.87,150.87,6880.0,151.5,151.5,150.87,150.87,6880.0
2024-12-24 11:20:00,151.01,151.01,150.72,150.77,3682.0,151.01,151.01,150.72,150.77,3682.0
2024-12-24 11:25:00,150.79,150.84,150.42,150.73,6263.0,150.79,150.84,150.42,150.73,6263.0
2024-12-24 11:30:00,150.75,150.75,150.53,150.74,7649.0,150.75,150.75,150.53,150.74,7649.0
2024-12-24 11:35:00,150.57,150.68,150.33,150.49,3105.0,150.57,150.68,150.33,150.49,3105.0
2024-12-24 11:40:00,150.33,150.5,150.02,150.11,3816.0,150.33,150.5,150.02,150.11,3816.0
2024-12-24 11:45:00,150.1,150.31,150.04,150.15,7409.0,150.1,150.31,150.04,150.15,7409.0
2024-12-24 11:50:00,150.15,150.26,149.88,149.91,10732.0,150.15,150.26,149.88,149.91,10732.0
2024-12-24 11:55:00,149.83,150.2,149.54,149.83,19498.0,149.83,150.2,149.54,149.83,19498.0
2024-12-24 12:00:00,149.5,149.7,149.45,149.55,17745.0,149.5,149.7,149.45,149.55,17745.0
2024-12-24 12:05:00,149.65,150.19,149.0,150.0,36021.0,149.65,150.19,149.0,150.0,36021.0
2024-12-24 12:10:00,149.96,150.82,149.92,150.65,13262.0,149.96,150.82,149.92,150.65,13262.0
2024-12-24 12:15:00,150.56,150.65,150.34,150.36,7019.0,150.56,150.65,150.34,150.36,7019.0
2024-12-24 12:20:00,150.39,150.42,150.04,150.42,5226.0,150.39,150.42,150.04,150.42,5226.0
2024-12-24 12:25:00,150.38,150.78,150.26,150.7,10037.0,150.38,150.78,150.26,150.7,10037.0
2024-12-24 12:30:00,150.65,151.04,150.47,151.03,24900.0,150.65,151.04,150.47,151.03,24900.0
2024-12-24 12:35:00,151.14,151.45,150.79,151.31,23930.0,151.14,151.45,150.79,151.31,23930.0
2024-12-24 12:40:00,151.12,151.27,150.67,151.16,14635.0,151.12,151.27,150.67,151.16,14635.0
2024-12-24 12:45:00,151.17,151.67,151.02,151.63,14540.0,151.17,151.67,151.02,151.63,14540.0
2024-12-24 12:50:00,151.68,151.98,151.61,151.87,19001.0,151.68,151.98,151.61,151.87,19001.0
2024-12-24 12:55:00,151.87,152.05,151.73,151.99,42743.0,151.87,152.05,151.73,151.99,42743.0
2024-12-26 09:30:00,152.2,154.55,150.97,154.34,45914.0,152.2,154.55,150.97,154.34,45914.0
2024-12-26 09:35:00,154.55,156.88,154.54,156.19,66444.0,154.55,156.88,154.54,156.19,66444.0
2024-12-26 09:40:00,156.56,157.3,154.87,156.78,67024.0,156.56,157.3,154.87,156.78,67024.0
2024-12-26 09:45:00,156.7,157.95,156.62,157.16,32702.0,156.7,157.95,156.62,157.16,32702.0
2024-12-26 09:50:00,157.04,157.3,154.86,155.16,31339.0,157.04,157.3,154.86,155.16,31339.0
2024-12-26 09:55:00,155.02,155.2,153.51,154.46,28790.0,155.02,155.2,153.51,154.46,28790.0
2024-12-26 10:00:00,154.44,154.73,153.12,153.39,13022.0,154.44,154.73,153.12,153.39,13022.0
2024-12-26 10:05:00,153.02,153.54,152.67,152.77,16200.0,153.02,153.54,152.67,152.77,16200.0
2024-12-26 10:10:00,152.69,153.1,152.13,152.78,20905.0,152.69,153.1,152.13,152.78,20905.0
2024-12-26 10:15:00,152.83,153.59,152.6,153.49,17704.0,152.83,153.59,152.6,153.49,17704.0
2024-12-26 10:20:00,153.54,153.65,153.24,153.48,11447.0,153.54,153.65,153.24,153.48,11447.0
2024-12-26 10:25:00,153.48,153.94,153.27,153.78,9783.0,153.48,153.94,153.27,153.78,9783.0
2024-12-26 10:30:00,153.78,154.15,153.77,154.08,10854.0,153.78,154.15,153.77,154.08,10854.0
2024-12-26 10:35:00,154.08,154.08,153.48,153.79,9739.0,154.08,154.08,153.48,153.79,9739.0
2024-12-26 10:40:00,153.98,154.74,153.6,154.28,12074.0,153.98,154.74,153.6,154.28,12074.0
2024-12-26 10:45:00,154.29,154.37,153.78,153.86,2694.0,154.29,154.37,153.78,153.86,2694.0
2024-12-26 10:50:00,153.96,154.38,153.84,153.96,8930.0,153.96,154.38,153.84,153.96,8930.0
2024-12-26 10:55:00,153.9,154.08,153.74,153.99,4452.0,153.9,154.08,153.74,153.99,4452.0
2024-12-26 11:00:00,153.99,154.1,153.31,153.33,9690.0,153.99,154.1,153.31,153.33,9690.0
2024-12-26 11:05:00,153.34,153.44,153.1,153.23,8321.0,153.34,153.44,153.1,153.23,8321.0
2024-12-26 11:10:00,153.23,153.39,152.82,152.94,8504.0,153.23,153.39,152.82,152.94,8504.0
2024-12-26 11:15:00,152.99,153.45,152.99,153.12,10108.0,152.99,153.45,152.99,153.12,10108.0
2024-12-26 11:20:00,153.2,153.24,152.94,152.98,4157.0,153.2,153.24,152.94,152.98,4157.0
2024-12-26 11:25:00,152.83,153.95,152.69,153.84,42881.0,152.83,153.95,152.69,153.84,42881.0
2024-12-26 11:30:00,153.54,154.12,153.54,153.91,8311.0,153.54,154.12,153.54,153.91,8311.0
2024-12-26 11:35:00,153.91,154.26,153.71,154.26,6478.0,153.91,154.26,153.71,154.26,6478.0
2024-12-26 11:40:00,154.27,154.53,154.13,154.4,9949.0,154.27,154.53,154.13,154.4,9949.0
2024-12-26 11:45:00,154.4,154.49,154.05,154.05,6703.0,154.4,154.49,154.05,154.05,6703.0
2024-12-26 11:50:00,154.03,154.03,153.77,153.91,8676.0,154.03,154.03,153.77,153.91,8676.0
2024-12-26 11:55:00,153.91,153.95,153.8,153.84,6088.0,153.91,153.95,153.8,153.84,6088.0
2024-12-26 12:00:00,153.9,154.53,153.8,154.52,18631.0,153.9,154.53,153.8,154.52,18631.0
2024-12-26 12:05:00,154.52,154.73,154.31,154.36,9798.0,154.52,154.73,154.31,154.36,9798.0
2024-12-26 12:10:00,154.31,154.61,154.3,154.5,7066.0,154.31,154.61,154.3,154.5,7066.0
2024-12-26 12:15:00,154.46,154.62,154.16,154.19,7055.0,154.46,154.62,154.16,154.19,7055.0
2024-12-26 12:20:00,154.19,154.47,154.04,154.47,8336.0,154.19,154.47,154.04,154.47,8336.0
2024-12-26 12:25:00,154.47,154.55,154.37,154.47,8596.0,154.47,154.55,154.37,154.47,8596.0
2024-12-26 12:30:00,154.47,154.48,154.19,154.33,3135.0,154.47,154.48,154.19,154.33,3135.0
2024-12-26 12:35:00,154.45,154.48,154.08,154.34,7181.0,154.45,154.48,154.08,154.34,7181.0
2024-12-26 12:40:00,154.43,154.69,154.43,154.64,4654.0,154.43,154.69,154.43,154.64,4654.0
2024-12-26 12:45:00,154.63,154.63,153.6,153.7,8496.0,154.63,154.63,153.6,153.7,8496.0
2024-12-26 12:50:00,153.63,154.17,153.63,154.09,6465.0,153.63,154.17,153.63,154.09,6465.0
2024-12-26 12:55:00,154.21,154.29,153.88,154.0,3990.0,154.21,154.29,153.88,154.0,3990.0
2024-12-26 13:00:00,154.03,154.5,153.98,154.42,4582.0,154.03,154.5,153.98,154.42,4582.0
2024-12-26 13:05:00,154.42,154.63,154.29,154.6,4134.0,154.42,154.63,154.29,154.6,4134.0
2024-12-26 13:10:00,154.61,154.62,154.47,154.54,3788.0,154.61,154.62,154.47,154.54,3788.0
2024-12-26 13:15:00,154.56,155.1,154.56,154.98,7764.0,154.56,155.1,154.56,154.98,7764.0
2024-12-26 13:20:00,154.97,155.09,154.84,154.84,5071.0,154.97,155.09,154.84,154.84,5071.0
2024-12-26 13:25:00,154.86,155.02,154.73,154.92,7906.0,154.86,155.02,154.73,154.92,7906.0
2024-12-26 13:30:00,154.88,155.14,154.85,154.93,6665.0,154.88,155.14,154.85,154.93,6665.0
2024-12-26 13:35:00,154.97,155.1,154.85,154.93,3727.0,154.97,155.1,154.85,154.93,3727.0
2024-12-26 13:40:00,154.88,154.9,154.17,154.17,12686.0,154.88,154.9,154.17,154.17,12686.0
2024-12-26 13:45:00,154.16,154.31,153.95,154.13,3704.0,154.16,154.31,153.95,154.13,3704.0
2024-12-26 13:50:00,154.11,154.28,153.97,154.24,4602.0,154.11,154.28,153.97,154.24,4602.0
2024-12-26 13:55:00,154.13,154.34,153.96,154.27,8541.0,154.13,154.34,153.96,154.27,8541.0
2024-12-26 14:00:00,154.25,154.34,154.0,154.09,4559.0,154.25,154.34,154.0,154.09,4559.0
2024-12-26 14:05:00,154.13,154.13,153.95,154.05,6915.0,154.13,154.13,153.95,154.05,6915.0
2024-12-26 14:10:00,154.08,154.11,153.85,153.97,11563.0,154.08,154.11,153.85,153.97,11563.0
2024-12-26 14:15:00,153.91,153.91,153.71,153.82,3486.0,153.91,153.91,153.71,153.82,3486.0
2024-12-26 14:20:00,153.73,153.82,153.58,153.62,5498.0,153.73,153.82,153.58,153.62,5498.0
2024-12-26 14:25:00,153.62,153.7,153.52,153.53,3730.0,153.62,153.7,153.52,153.53,3730.0
2024-12-26 14:30:00,153.55,153.71,153.54,153.63,6896.0,153.55,153.71,153.54,153.63,6896.0
2024-12-26 14:35:00,153.64,153.72,153.56,153.64,2499.0,153.64,153.72,153.56,153.64,2499.0
2024-12-26 14:40:00,153.63,153.82,153.63,153.72,8271.0,153.63,153.82,153.63,153.72,8271.0
2024-12-26 14:45:00,153.69,153.78,153.64,153.64,4487.0,153.69,153.78,153.64,153.64,4487.0
2024-12-26 14:50:00,153.62,153.84,153.53,153.74,9223.0,153.62,153.84,153.53,153.74,9223.0
2024-12-26 14:55:00,153.74,153.78,153.63,153.78,6707.0,153.74,153.78,153.63,153.78,6707.0
2024-12-26 15:00:00,153.78,153.83,153.19,153.28,14507.0,153.78,153.83,153.19,153.28,14507.0
2024-12-26 15:05:00,153.2,153.27,153.08,153.13,8584.0,153.2,153.27,153.08,153.13,8584.0
2024-12-26 15:10:00,153.13,153.4,152.87,153.28,12219.0,153.13,153.4,152.87,153.28,12219.0
2024-12-26 15:15:00,153.33,153.73,153.25,153.59,8826.0,153.33,153.73,153.25,153.59,8826.0
2024-12-26 15:20:00,153.64,153.78,153.52,153.72,6023.0,153.64,153.78,153.52,153.72,6023.0
2024-12-26 15:25:00,153.74,154.42,153.73,154.21,19962.0,153.74,154.42,153.73,154.21,19962.0
2024-12-26 15:30:00,154.0,154.51,154.0,154.34,13954.0,154.0,154.51,154.0,154.34,13954.0
2024-12-26 15:35:00,154.39,154.6,154.35,154.57,11074.0,154.39,154.6,154.35,154.57,11074.0
2024-12-26 15:40:00,154.57,154.6,154.0,154.31,17220.0,154.57,154.6,154.0,154.31,17220.0
2024-12-26 15:45:00,154.37,154.7,154.25,154.53,16686.0,154.37,154.7,154.25,154.53,16686.0
2024-12-26 15:50:00,154.55,155.09,154.19,154.96,63936.0,154.55,155.09,154.19,154.96,63936.0
2024-12-26 15:55:00,154.98,155.36,154.81,155.22,122834.0,154.98,155.36,154.81,155.22,122834.0
2024-12-27 09:30:00,154.0,156.01,153.74,153.75,22910.0,154.0,156.01,153.74,153.75,22910.0
2024-12-27 09:35:00,153.75,154.51,153.25,154.18,5031.0,153.75,154.51,153.25,154.18,5031.0
2024-12-27 09:40:00,153.34,154.1,152.98,154.04,4030.0,153.34,154.1,152.98,154.04,4030.0
2024-12-27 09:45:00,154.07,154.63,154.07,154.4,1162.0,154.07,154.63,154.07,154.4,1162.0
2024-12-27 09:50:00,154.32,154.32,152.98,153.3,5493.0,154.32,154.32,152.98,153.3,5493.0
2024-12-27 09:55:00,153.21,153.81,153.1,153.54,3791.0,153.21,153.81,153.1,153.54,3791.0
2024-12-27 10:00:00,153.54,153.54,152.3,152.67,8059.0,153.54,153.54,152.3,152.67,8059.0
2024-12-27 10:05:00,152.38,152.68,152.06,152.22,1958.0,152.38,152.68,152.06,152.22,1958.0
2024-12-27 10:10:00,152.02,152.42,151.82,151.96,9932.0,152.02,152.42,151.82,151.96,9932.0
2024-12-27 10:15:00,151.92,151.93,151.31,151.41,4372.0,151.92,151.93,151.31,151.41,4372.0
2024-12-27 10:20:00,151.46,151.69,151.22,151.47,6659.0,151.46,151.69,151.22,151.47,6659.0
2024-12-27 10:25:00,151.3,151.51,150.62,151.06,6051.0,151.3,151.51,150.62,151.06,6051.0
2024-12-27 10:30:00,151.0,151.05,150.7,150.97,3457.0,151.0,151.05,150.7,150.97,3457.0
2024-12-27 10:35:00,151.21,151.29,150.8,151.0,3224.0,151.21,151.29,150.8,151.0,3224.0
2024-12-27 10:40:00,150.85,151.6,150.84,151.53,7400.0,150.85,151.6,150.84,151.53,7400.0
2024-12-27 10:45:00,151.71,152.11,151.59,151.92,2634.0,151.71,152.11,151.59,151.92,2634.0
2024-12-27 10:50:00,152.05,152.88,151.9,152.43,24127.0,152.05,152.88,151.9,152.43,24127.0
2024-12-27 10:55:00,152.46,152.55,152.29,152.5,3302.0,152.46,152.55,152.29,152.5,3302.0
2024-12-27 11:00:00,152.5,152.96,152.35,152.41,4166.0,152.5,152.96,152.35,152.41,4166.0
2024-12-27 11:05:00,152.71,152.71,151.83,152.08,2663.0,152.71,152.71,151.83,152.08,2663.0
2024-12-27 11:10:00,152.13,152.39,151.83,151.97,5767.0,152.13,152.39,151.83,151.97,5767.0
2024-12-27 11:15:00,151.86,151.95,151.82,151.94,700.0,151.86,151.95,151.82,151.94,700.0
2024-12-27 11:20:00,151.75,152.26,151.6,152.26,3950.0,151.75,152.26,151.6,152.26,3950.0
2024-12-27 11:25:00,152.42,152.63,152.24,152.54,2460.0,152.42,152.63,152.24,152.54,2460.0
2024-12-27 11:30:00,152.36,152.81,152.31,152.55,3644.0,152.36,152.81,152.31,152.55,3644.0
2024-12-27 11:35:00,152.47,152.56,152.25,152.25,1401.0,152.47,152.56,152.25,152.25,1401.0
2024-12-27 11:40:00,152.22,152.22,151.71,151.71,904.0,152.22,152.22,151.71,151.71,904.0
2024-12-27 11:45:00,151.92,152.09,151.75,151.75,2327.0,151.92,152.09,151.75,151.75,2327.0
2024-12-27 11:50:00,151.94,151.98,151.5,151.55,4875.0,151.94,151.98,151.5,151.55,4875.0
2024-12-27 11:55:00,151.65,151.9,151.41,151.73,6541.0,151.65,151.9,151.41,151.73,6541.0
2024-12-27 12:00:00,151.69,151.86,151.53,151.72,3177.0,151.69,151.86,151.53,151.72,3177.0
2024-12-27 12:05:00,151.69,151.96,151.52,151.52,1503.0,151.69,151.96,151.52,151.52,1503.0
2024-12-27 12:10:00,151.82,151.82,151.38,151.38,3135.0,151.82,151.82,151.38,151.38,3135.0
2024-12-27 12:15:00,151.38,152.01,151.38,151.99,4354.0,151.38,152.01,151.38,151.99,4354.0
2024-12-27 12:20:00,151.93,151.93,151.92,151.93,500.0,151.93,151.93,151.92,151.93,500.0
2024-12-27 12:25:00,151.75,152.25,151.75,151.93,1681.0,151.75,152.25,151.75,151.93,1681.0
2024-12-27 12:30:00,152.28,152.4,152.17,152.33,2506.0,152.28,152.4,152.17,152.33,2506.0
2024-12-27 12:35:00,152.33,152.35,152.07,152.35,2501.0,152.33,152.35,152.07,152.35,2501.0
2024-12-27 12:40:00,152.46,152.64,152.22,152.55,4165.0,152.46,152.64,152.22,152.55,4165.0
2024-12-27 12:45:00,152.59,152.69,152.29,152.32,3415.0,152.59,152.69,152.29,152.32,3415.0
2024-12-27 12:50:00,152.46,152.5,152.43,152.43,400.0,152.46,152.5,152.43,152.43,400.0
2024-12-27 12:55:00,152.56,152.7,152.52,152.65,1600.0,152.56,152.7,152.52,152.65,1600.0
2024-12-27 13:00:00,152.6,153.09,152.6,153.09,1547.0,152.6,153.09,152.6,153.09,1547.0
2024-12-27 13:05:00,153.08,153.09,152.76,152.88,4057.0,153.08,153.09,152.76,152.88,4057.0
2024-12-27 13:10:00,152.86,153.07,152.85,153.07,800.0,152.86,153.07,152.85,153.07,800.0
2024-12-27 13:15:00,153.05,153.05,152.96,153.03,6100.0,153.05,153.05,152.96,153.03,6100.0
2024-12-27 13:20:00,153.05,153.16,153.0,153.01,2210.0,153.05,153.16,153.0,153.01,2210.0
2024-12-27 13:25:00,153.01,153.26,152.95,152.97,2267.0,153.01,153.26,152.95,152.97,2267.0
2024-12-27 13:30:00,152.95,153.11,152.95,153.07,1660.0,152.95,153.11,152.95,153.07,1660.0
2024-12-27 13:35:00,153.07,153.45,153.06,153.35,8916.0,153.07,153.45,153.06,153.35,8916.0
2024-12-27 13:40:00,153.3,153.36,153.14,153.36,2651.0,153.3,153.36,153.14,153.36,2651.0
2024-12-27 13:45:00,153.3,153.3,152.96,152.96,600.0,153.3,153.3,152.96,152.96,600.0
2024-12-27 13:50:00,153.05,153.37,153.05,153.3,2312.0,153.05,153.37,153.05,153.3,2312.0
2024-12-27 13:55:00,153.45,153.58,153.38,153.38,3770.0,153.45,153.58,153.38,153.38,3770.0
2024-12-27 14:00:00,153.47,153.47,153.16,153.33,2477.0,153.47,153.47,153.16,153.33,2477.0
2024-12-27 14:05:00,153.32,153.49,153.31,153.43,1535.0,153.32,153.49,153.31,153.43,1535.0
2024-12-27 14:10:00,153.49,153.52,153.35,153.46,2965.0,153.49,153.52,153.35,153.46,2965.0
2024-12-27 14:15:00,153.56,153.71,153.56,153.7,4100.0,153.56,153.71,153.56,153.7,4100.0
2024-12-27 14:20:00,153.68,153.68,153.37,153.37,2648.0,153.68,153.68,153.37,153.37,2648.0
2024-12-27 14:25:00,153.48,153.64,153.33,153.64,2405.0,153.48,153.64,153.33,153.64,2405.0
2024-12-27 14:30:00,153.66,153.79,153.52,153.78,3666.0,153.66,153.79,153.52,153.78,3666.0
2024-12-27 14:35:00,153.81,153.87,153.61,153.61,3359.0,153.81,153.87,153.61,153.61,3359.0
2024-12-27 14:40:00,153.73,154.21,153.72,154.04,10188.0,153.73,154.21,153.72,154.04,10188.0
2024-12-27 14:45:00,154.01,154.01,154.01,154.01,167.0,154.01,154.01,154.01,154.01,167.0
2024-12-27 14:50:00,154.17,154.32,154.08,154.22,3010.0,154.17,154.32,154.08,154.22,3010.0
2024-12-27 14:55:00,154.3,154.35,154.12,154.12,2863.0,154.3,154.35,154.12,154.12,2863.0
2024-12-27 15:00:00,154.19,154.27,154.05,154.17,3909.0,154.19,154.27,154.05,154.17,3909.0
2024-12-27 15:05:00,154.1,154.36,153.93,154.27,5067.0,154.1,154.36,153.93,154.27,5067.0
2024-12-27 15:10:00,154.3,154.3,153.89,153.89,4459.0,154.3,154.3,153.89,153.89,4459.0
2024-12-27 15:15:00,153.96,154.13,153.9,154.13,2017.0,153.96,154.13,153.9,154.13,2017.0
2024-12-27 15:20:00,153.96,154.01,153.86,153.93,3869.0,153.96,154.01,153.86,153.93,3869.0
2024-12-27 15:25:00,153.99,154.14,153.92,153.92,3352.0,153.99,154.14,153.92,153.92,3352.0
2024-12-27 15:30:00,153.91,154.05,153.89,153.99,3754.0,153.91,154.05,153.89,153.99,3754.0
2024-12-27 15:35:00,153.98,154.16,153.89,154.02,3412.0,153.98,154.16,153.89,154.02,3412.0
2024-12-27 15:40:00,154.12,154.22,153.97,153.97,6515.0,154.12,154.22,153.97,153.97,6515.0
2024-12-27 15:45:00,154.01,154.17,153.85,153.96,12353.0,154.01,154.17,153.85,153.96,12353.0
2024-12-27 15:50:00,153.98,154.44,153.96,154.1,15177.0,153.98,154.44,153.96,154.1,15177.0
2024-12-27 15:55:00,154.1,154.13,153.56,154.03,58911.0,154.1,154.13,153.56,154.03,58911.0
2024-12-30 09:30:00,150.04,150.8,149.59,150.19,32018.0,150.04,150.8,149.59,150.19,32018.0
2024-12-30 09:35:00,150.36,150.61,149.95,150.43,7929.0,150.36,150.61,149.95,150.43,7929.0
2024-12-30 09:40:00,150.5,150.97,150.26,150.79,15819.0,150.5,150.97,150.26,150.79,15819.0
2024-12-30 09:45:00,150.66,150.67,150.15,150.25,5547.0,150.66,150.67,150.15,150.25,5547.0
2024-12-30 09:50:00,150.35,150.67,150.25,150.4,7024.0,150.35,150.67,150.25,150.4,7024.0
2024-12-30 09:55:00,150.5,150.69,150.07,150.22,8272.0,150.5,150.69,150.07,150.22,8272.0
2024-12-30 10:00:00,150.23,150.8,149.79,150.29,20873.0,150.23,150.8,149.79,150.29,20873.0
2024-12-30 10:05:00,150.49,150.68,150.36,150.48,5872.0,150.49,150.68,150.36,150.48,5872.0
2024-12-30 10:10:00,150.17,150.52,150.1,150.24,5978.0,150.17,150.52,150.1,150.24,5978.0
2024-12-30 10:15:00,150.13,150.32,149.87,149.87,6299.0,150.13,150.32,149.87,149.87,6299.0
2024-12-30 10:20:00,150.03,150.17,149.63,149.63,10742.0,150.03,150.17,149.63,149.63,10742.0
2024-12-30 10:25:00,149.81,149.81,148.57,148.86,12838.0,149.81,149.81,148.57,148.86,12838.0
2024-12-30 10:30:00,148.84,149.37,148.84,149.36,26153.0,148.84,149.37,148.84,149.36,26153.0
2024-12-30 10:35:00,149.37,150.61,149.23,150.61,37876.0,149.37,150.61,149.23,150.61,37876.0
2024-12-30 10:40:00,150.76,150.76,150.3,150.46,10129.0,150.76,150.76,150.3,150.46,10129.0
2024-12-30 10:45:00,150.31,150.53,150.15,150.24,14438.0,150.31,150.53,150.15,150.24,14438.0
2024-12-30 10:50:00,150.31,150.49,150.25,150.48,5208.0,150.31,150.49,150.25,150.48,5208.0
2024-12-30 10:55:00,150.41,150.83,150.37,150.7,31455.0,150.41,150.83,150.37,150.7,31455.0
2024-12-30 11:00:00,150.81,150.81,150.44,150.64,23338.0,150.81,150.81,150.44,150.64,23338.0
2024-12-30 11:05:00,150.76,150.76,150.47,150.47,4934.0,150.76,150.76,150.47,150.47,4934.0
2024-12-30 11:10:00,150.48,150.5,149.98,150.28,13078.0,150.48,150.5,149.98,150.28,13078.0
2024-12-30 11:15:00,150.27,151.21,150.26,151.21,9085.0,150.27,151.21,150.26,151.21,9085.0
2024-12-30 11:20:00,151.08,151.41,151.0,151.2,10213.0,151.08,151.41,151.0,151.2,10213.0
2024-12-30 11:25:00,151.2,151.91,151.18,151.72,12518.0,151.2,151.91,151.18,151.72,12518.0
2024-12-30 11:30:00,151.73,152.19,151.51,151.89,12169.0,151.73,152.19,151.51,151.89,12169.0
2024-12-30 11:35:00,151.92,152.55,151.74,151.96,11603.0,151.92,152.55,151.74,151.96,11603.0
2024-12-30 11:40:00,152.21,152.21,151.92,152.03,5370.0,152.21,152.21,151.92,152.03,5370.0
2024-12-30 11:45:00,152.0,152.2,151.36,151.49,8832.0,152.0,152.2,151.36,151.49,8832.0
2024-12-30 11:50:00,151.38,151.96,151.38,151.8,7846.0,151.38,151.96,151.38,151.8,7846.0
2024-12-30 11:55:00,151.81,152.17,151.81,152.05,10153.0,151.81,152.17,151.81,152.05,10153.0
2024-12-30 12:00:00,152.08,152.18,151.97,152.04,11734.0,152.08,152.18,151.97,152.04,11734.0
2024-12-30 12:05:00,151.97,152.24,151.56,151.56,18069.0,151.97,152.24,151.56,151.56,18069.0
2024-12-30 12:10:00,151.83,152.3,151.75,152.12,14659.0,151.83,152.3,151.75,152.12,14659.0
2024-12-30 12:15:00,152.06,152.75,151.94,152.71,20222.0,152.06,152.75,151.94,152.71,20222.0
2024-12-30 12:20:00,152.91,153.09,152.75,152.89,25173.0,152.91,153.09,152.75,152.89,25173.0
2024-12-30 12:25:00,152.96,152.97,152.55,152.75,6712.0,152.96,152.97,152.55,152.75,6712.0
2024-12-30 12:30:00,152.75,152.97,152.67,152.69,13776.0,152.75,152.97,152.67,152.69,13776.0
2024-12-30 12:35:00,152.61,152.83,152.56,152.75,7302.0,152.61,152.83,152.56,152.75,7302.0
2024-12-30 12:40:00,152.76,153.84,152.72,153.84,14017.0,152.76,153.84,152.72,153.84,14017.0
2024-12-30 12:45:00,153.79,154.42,153.79,154.39,8458.0,153.79,154.42,153.79,154.39,8458.0
2024-12-30 12:50:00,154.31,154.5,153.87,154.03,9944.0,154.31,154.5,153.87,154.03,9944.0
2024-12-30 12:55:00,154.2,154.32,153.71,154.32,10223.0,154.2,154.32,153.71,154.32,10223.0
2024-12-30 13:00:00,154.2,154.2,153.72,153.84,9401.0,154.2,154.2,153.72,153.84,9401.0
2024-12-30 13:05:00,153.75,154.38,153.66,154.3,6596.0,153.75,154.38,153.66,154.3,6596.0
2024-12-30 13:10:00,154.37,154.71,154.37,154.64,4361.0,154.37,154.71,154.37,154.64,4361.0
2024-12-30 13:15:00,154.64,154.64,154.11,154.26,7703.0,154.64,154.64,154.11,154.26,7703.0
2024-12-30 13:20:00,154.2,154.31,153.97,154.11,4300.0,154.2,154.31,153.97,154.11,4300.0
2024-12-30 13:25:00,154.14,154.3,153.77,153.95,6365.0,154.14,154.3,153.77,153.95,6365.0
2024-12-30 13:30:00,153.99,154.4,153.88,154.34,8952.0,153.99,154.4,153.88,154.34,8952.0
2024-12-30 13:35:00,154.43,154.63,154.27,154.47,12861.0,154.43,154.63,154.27,154.47,12861.0
2024-12-30 13:40:00,154.48,154.51,154.19,154.4,7743.0,154.48,154.51,154.19,154.4,7743.0
2024-12-30 13:45:00,154.4,154.69,154.25,154.54,9481.0,154.4,154.69,154.25,154.54,9481.0
2024-12-30 13:50:00,154.61,154.7,154.17,154.53,9378.0,154.61,154.7,154.17,154.53,9378.0
2024-12-30 13:55:00,154.44,154.53,153.71,153.8,6938.0,154.44,154.53,153.71,153.8,6938.0
2024-12-30 14:00:00,153.92,154.42,153.8,154.22,10559.0,153.92,154.42,153.8,154.22,10559.0
2024-12-30 14:05:00,154.25,154.44,153.9,153.94,6478.0,154.25,154.44,153.9,153.94,6478.0
2024-12-30 14:10:00,154.07,154.07,153.39,153.59,13611.0,154.07,154.07,153.39,153.59,13611.0
2024-12-30 14:15:00,153.46,153.83,153.35,153.36,12180.0,153.46,153.83,153.35,153.36,12180.0
2024-12-30 14:20:00,153.5,153.5,153.18,153.2,8102.0,153.5,153.5,153.18,153.2,8102.0
2024-12-30 14:25:00,153.2,153.52,153.15,153.21,11644.0,153.2,153.52,153.15,153.21,11644.0
2024-12-30 14:30:00,153.34,153.62,153.16,153.51,18396.0,153.34,153.62,153.16,153.51,18396.0
2024-12-30 14:35:00,153.51,154.74,153.4,154.49,23956.0,153.51,154.74,153.4,154.49,23956.0
2024-12-30 14:40:00,154.4,154.6,154.23,154.53,7165.0,154.4,154.6,154.23,154.53,7165.0
2024-12-30 14:45:00,154.53,155.08,154.41,154.9,7537.0,154.53,155.08,154.41,154.9,7537.0
2024-12-30 14:50:00,154.77,155.11,154.77,155.1,7432.0,154.77,155.11,154.77,155.1,7432.0
2024-12-30 14:55:00,154.95,155.07,154.86,155.05,6779.0,154.95,155.07,154.86,155.05,6779.0
2024-12-30 15:00:00,154.79,154.93,154.36,154.38,8178.0,154.79,154.93,154.36,154.38,8178.0
2024-12-30 15:05:00,154.38,154.86,154.36,154.75,12741.0,154.38,154.86,154.36,154.75,12741.0
2024-12-30 15:10:00,154.73,155.15,154.73,155.09,10830.0,154.73,155.15,154.73,155.09,10830.0
2024-12-30 15:15:00,155.09,155.15,154.97,155.05,14538.0,155.09,155.15,154.97,155.05,14538.0
2024-12-30 15:20:00,155.04,155.15,154.91,155.05,25822.0,155.04,155.15,154.91,155.05,25822.0
2024-12-30 15:25:00,155.05,155.15,154.47,154.72,21235.0,155.05,155.15,154.47,154.72,21235.0
2024-12-30 15:30:00,154.7,154.71,154.15,154.62,36817.0,154.7,154.71,154.15,154.62,36817.0
2024-12-30 15:35:00,154.53,154.64,154.09,154.35,16320.0,154.53,154.64,154.09,154.35,16320.0
2024-12-30 15:40:00,154.33,154.51,154.15,154.51,26475.0,154.33,154.51,154.15,154.51,26475.0
2024-12-30 15:45:00,154.51,155.04,154.51,154.94,54325.0,154.51,155.04,154.51,154.94,54325.0
2024-12-30 15:50:00,154.86,155.17,154.79,154.94,79763.0,154.86,155.17,154.79,154.94,79763.0
2024-12-30 15:55:00,154.99,155.2,154.31,154.54,193658.0,154.99,155.2,154.31,154.54,193658.0
2024-12-31 09:30:00,154.8,157.01,154.3,155.5,27442.0,154.8,157.01,154.3,155.5,27442.0
2024-12-31 09:35:00,155.2,155.2,153.29,153.42,14664.0,155.2,155.2,153.29,153.42,14664.0
2024-12-31 09:40:00,153.41,153.7,152.85,153.18,12525.0,153.41,153.7,152.85,153.18,12525.0
2024-12-31 09:45:00,153.32,153.32,152.4,152.71,7832.0,153.32,153.32,152.4,152.71,7832.0
2024-12-31 09:50:00,152.09,152.1,151.0,151.27,16603.0,152.09,152.1,151.0,151.27,16603.0
2024-12-31 09:55:00,151.27,151.52,151.0,151.45,17476.0,151.27,151.52,151.0,151.45,17476.0
2024-12-31 10:00:00,151.28,151.28,150.75,150.96,7371.0,151.28,151.28,150.75,150.96,7371.0
2024-12-31 10:05:00,150.77,151.05,150.16,150.59,18110.0,150.77,151.05,150.16,150.59,18110.0
2024-12-31 10:10:00,150.18,150.81,150.18,150.72,6418.0,150.18,150.81,150.18,150.72,6418.0
2024-12-31 10:15:00,150.83,150.9,150.32,150.65,5822.0,150.83,150.9,150.32,150.65,5822.0
2024-12-31 10:20:00,150.51,151.45,150.51,151.15,14070.0,150.51,151.45,150.51,151.15,14070.0
2024-12-31 10:25:00,151.26,151.3,150.82,150.96,13521.0,151.26,151.3,150.82,150.96,13521.0
2024-12-31 10:30:00,150.68,151.3,150.45,150.64,10478.0,150.68,151.3,150.45,150.64,10478.0
2024-12-31 10:35:00,150.64,151.0,150.38,150.89,10140.0,150.64,151.0,150.38,150.89,10140.0
2024-12-31 10:40:00,150.89,151.2,150.55,151.11,10441.0,150.89,151.2,150.55,151.11,10441.0
2024-12-31 10:45:00,150.93,151.38,150.68,151.05,6913.0,150.93,151.38,150.68,151.05,6913.0
2024-12-31 10:50:00,151.46,151.46,150.5,150.51,8195.0,151.46,151.46,150.5,150.51,8195.0
2024-12-31 10:55:00,150.52,150.65,149.9,150.09,8826.0,150.52,150.65,149.9,150.09,8826.0
2024-12-31 11:00:00,149.98,150.09,149.34,149.5,23741.0,149.98,150.09,149.34,149.5,23741.0
2024-12-31 11:05:00,149.5,149.61,149.11,149.26,8570.0,149.5,149.61,149.11,149.26,8570.0
2024-12-31 11:10:00,149.42,149.46,148.58,148.71,28050.0,149.42,149.46,148.58,148.71,28050.0
2024-12-31 11:15:00,148.59,148.65,147.69,147.99,36816.0,148.59,148.65,147.69,147.99,36816.0
2024-12-31 11:20:00,148.01,149.1,148.0,148.99,17130.0,148.01,149.1,148.0,148.99,17130.0
2024-12-31 11:25:00,148.86,149.35,148.77,149.35,10260.0,148.86,149.35,148.77,149.35,10260.0
2024-12-31 11:30:00,149.11,149.35,148.93,148.97,8588.0,149.11,149.35,148.93,148.97,8588.0
2024-12-31 11:35:00,149.01,149.56,148.86,149.21,8520.0,149.01,149.56,148.86,149.21,8520.0
2024-12-31 11:40:00,149.13,149.54,149.13,149.44,3592.0,149.13,149.54,149.13,149.44,3592.0
2024-12-31 11:45:00,149.57,149.75,149.15,149.67,21895.0,149.57,149.75,149.15,149.67,21895.0
2024-12-31 11:50:00,149.67,149.86,149.5,149.55,9310.0,149.67,149.86,149.5,149.55,9310.0
2024-12-31 11:55:00,149.56,149.65,149.37,149.52,4767.0,149.56,149.65,149.37,149.52,4767.0
2024-12-31 12:00:00,149.52,149.65,149.25,149.59,6753.0,149.52,149.65,149.25,149.59,6753.0
2024-12-31 12:05:00,149.54,149.68,148.88,148.92,4950.0,149.54,149.68,148.88,148.92,4950.0
2024-12-31 12:10:00,148.92,149.09,148.37,148.52,6758.0,148.92,149.09,148.37,148.52,6758.0
2024-12-31 12:15:00,148.52,148.66,148.0,148.18,8995.0,148.52,148.66,148.0,148.18,8995.0
2024-12-31 12:20:00,148.1,148.35,147.89,148.08,20784.0,148.1,148.35,147.89,148.08,20784.0
2024-12-31 12:25:00,148.02,148.37,147.69,148.3,15682.0,148.02,148.37,147.69,148.3,15682.0
2024-12-31 12:30:00,148.43,148.48,147.54,147.7,6668.0,148.43,148.48,147.54,147.7,6668.0
2024-12-31 12:35:00,147.57,147.78,147.4,147.42,9136.0,147.57,147.78,147.4,147.42,9136.0
2024-12-31 12:40:00,147.52,147.73,147.51,147.71,3304.0,147.52,147.73,147.51,147.71,3304.0
2024-12-31 12:45:00,147.68,147.68,147.41,147.44,7943.0,147.68,147.68,147.41,147.44,7943.0
2024-12-31 12:50:00,147.58,147.71,147.39,147.66,6916.0,147.58,147.71,147.39,147.66,6916.0
2024-12-31 12:55:00,147.79,148.64,147.73,148.58,10500.0,147.79,148.64,147.73,148.58,10500.0
2024-12-31 13:00:00,148.48,148.65,148.28,148.3,8136.0,148.48,148.65,148.28,148.3,8136.0
2024-12-31 13:05:00,148.3,148.55,148.17,148.55,2068.0,148.3,148.55,148.17,148.55,2068.0
2024-12-31 13:10:00,148.56,148.68,148.47,148.62,5600.0,148.56,148.68,148.47,148.62,5600.0
2024-12-31 13:15:00,148.53,148.65,148.3,148.45,5888.0,148.53,148.65,148.3,148.45,5888.0
2024-12-31 13:20:00,148.26,148.3,147.91,147.93,5818.0,148.26,148.3,147.91,147.93,5818.0
2024-12-31 13:25:00,147.92,147.95,147.68,147.95,3604.0,147.92,147.95,147.68,147.95,3604.0
2024-12-31 13:30:00,147.87,148.17,147.86,147.97,7003.0,147.87,148.17,147.86,147.97,7003.0
2024-12-31 13:35:00,147.97,148.0,147.5,148.0,4495.0,147.97,148.0,147.5,148.0,4495.0
2024-12-31 13:40:00,148.07,148.48,148.07,148.33,4901.0,148.07,148.48,148.07,148.33,4901.0
2024-12-31 13:45:00,148.33,148.5,148.22,148.5,2905.0,148.33,148.5,148.22,148.5,2905.0
2024-12-31 13:50:00,148.5,148.58,148.06,148.19,4388.0,148.5,148.58,148.06,148.19,4388.0
2024-12-31 13:55:00,148.15,148.26,147.74,147.9,3873.0,148.15,148.26,147.74,147.9,3873.0
2024-12-31 14:00:00,147.82,148.01,147.58,147.66,11892.0,147.82,148.01,147.58,147.66,11892.0
2024-12-31 14:05:00,147.76,148.41,147.73,148.14,18218.0,147.76,148.41,147.73,148.14,18218.0
2024-12-31 14:10:00,148.19,148.41,148.18,148.38,3328.0,148.19,148.41,148.18,148.38,3328.0
2024-12-31 14:15:00,148.31,148.31,147.56,147.56,1790.0,148.31,148.31,147.56,147.56,1790.0
2024-12-31 14:20:00,147.69,147.82,147.44,147.77,7886.0,147.69,147.82,147.44,147.77,7886.0
2024-12-31 14:25:00,147.82,147.85,147.52,147.59,3876.0,147.82,147.85,147.52,147.59,3876.0
2024-12-31 14:30:00,147.5,147.5,147.12,147.19,6113.0,147.5,147.5,147.12,147.19,6113.0
2024-12-31 14:35:00,147.26,147.47,147.24,147.44,8028.0,147.26,147.47,147.24,147.44,8028.0
2024-12-31 14:40:00,147.43,147.43,146.93,147.29,9592.0,147.43,147.43,146.93,147.29,9592.0
2024-12-31 14:45:00,147.25,147.4,147.17,147.21,6355.0,147.25,147.4,147.17,147.21,6355.0
2024-12-31 14:50:00,147.16,147.73,147.15,147.58,6877.0,147.16,147.73,147.15,147.58,6877.0
2024-12-31 14:55:00,147.73,148.07,147.65,147.97,6127.0,147.73,148.07,147.65,147.97,6127.0
2024-12-31 15:00:00,147.84,148.03,147.75,147.75,4721.0,147.84,148.03,147.75,147.75,4721.0
2024-12-31 15:05:00,147.81,148.0,147.77,147.82,5537.0,147.81,148.0,147.77,147.82,5537.0
2024-12-31 15:10:00,147.82,148.07,147.69,147.79,16122.0,147.82,148.07,147.69,147.79,16122.0
2024-12-31 15:15:00,147.8,148.49,147.79,148.49,8444.0,147.8,148.49,147.79,148.49,8444.0
2024-12-31 15:20:00,148.3,148.86,148.3,148.75,8726.0,148.3,148.86,148.3,148.75,8726.0
2024-12-31 15:25:00,148.66,149.04,148.65,149.03,10988.0,148.66,149.04,148.65,149.03,10988.0
2024-12-31 15:30:00,148.92,149.03,148.42,148.42,12329.0,148.92,149.03,148.42,148.42,12329.0
2024-12-31 15:35:00,148.52,148.64,148.07,148.07,24624.0,148.52,148.64,148.07,148.07,24624.0
2024-12-31 15:40:00,148.12,148.19,147.94,148.19,15593.0,148.12,148.19,147.94,148.19,15593.0
2024-12-31 15:45:00,148.15,148.81,148.15,148.5,26153.0,148.15,148.81,148.15,148.5,26153.0
2024-12-31 15:50:00,148.68,149.17,148.51,149.0,76443.0,148.68,149.17,148.51,149.0,76443.0
2024-12-31 15:55:00,148.89,149.49,148.6,149.41,191403.0,148.89,149.49,148.6,149.41,191403.0
2025-01-02 09:30:00,150.79,153.65,150.79,153.42,34616.0,150.79,153.65,150.79,153.42,34616.0
2025-01-02 09:35:00,153.54,154.0,152.29,153.92,28497.0,153.54,154.0,152.29,153.92,28497.0
2025-01-02 09:40:00,154.08,154.08,152.89,153.27,17112.0,154.08,154.08,152.89,153.27,17112.0
2025-01-02 09:45:00,153.27,154.21,153.07,154.03,16897.0,153.27,154.21,153.07,154.03,16897.0
2025-01-02 09:50:00,154.02,155.27,154.01,155.22,28390.0,154.02,155.27,154.01,155.22,28390.0
2025-01-02 09:55:00,155.48,156.25,155.12,155.63,32273.0,155.48,156.25,155.12,155.63,32273.0
2025-01-02 10:00:00,155.79,156.22,155.37,156.0,23217.0,155.79,156.22,155.37,156.0,23217.0
2025-01-02 10:05:00,156.01,156.8,155.91,156.53,27399.0,156.01,156.8,155.91,156.53,27399.0
2025-01-02 10:10:00,156.52,156.52,155.27,156.2,14753.0,156.52,156.52,155.27,156.2,14753.0
2025-01-02 10:15:00,156.31,156.38,155.06,155.18,10594.0,156.31,156.38,155.06,155.18,10594.0
2025-01-02 10:20:00,155.32,155.37,154.13,154.16,30366.0,155.32,155.37,154.13,154.16,30366.0
2025-01-02 10:25:00,154.02,154.74,153.99,154.41,8897.0,154.02,154.74,153.99,154.41,8897.0
2025-01-02 10:30:00,154.53,155.21,154.15,154.96,8765.0,154.53,155.21,154.15,154.96,8765.0
2025-01-02 10:35:00,154.99,154.99,154.52,154.83,5670.0,154.99,154.99,154.52,154.83,5670.0
2025-01-02 10:40:00,154.83,154.91,153.99,154.05,18358.0,154.83,154.91,153.99,154.05,18358.0
2025-01-02 10:45:00,154.33,155.75,154.04,155.7,9682.0,154.33,155.75,154.04,155.7,9682.0
2025-01-02 10:50:00,155.56,156.37,155.55,156.35,27924.0,155.56,156.37,155.55,156.35,27924.0
2025-01-02 10:55:00,156.35,156.52,156.06,156.29,6075.0,156.35,156.52,156.06,156.29,6075.0
2025-01-02 11:00:00,156.18,156.65,156.05,156.23,13066.0,156.18,156.65,156.05,156.23,13066.0
2025-01-02 11:05:00,156.25,156.8,156.24,156.78,16543.0,156.25,156.8,156.24,156.78,16543.0
2025-01-02 11:10:00,156.64,157.38,156.37,157.12,12268.0,156.64,157.38,156.37,157.12,12268.0
2025-01-02 11:15:00,157.54,157.76,157.17,157.74,10099.0,157.54,157.76,157.17,157.74,10099.0
2025-01-02 11:20:00,157.75,158.03,157.29,157.81,19737.0,157.75,158.03,157.29,157.81,19737.0
2025-01-02 11:25:00,157.71,158.0,157.47,157.92,10442.0,157.71,158.0,157.47,157.92,10442.0
2025-01-02 11:30:00,157.92,158.3,157.68,158.22,8348.0,157.92,158.3,157.68,158.22,8348.0
2025-01-02 11:35:00,158.22,158.25,157.38,157.5,17441.0,158.22,158.25,157.38,157.5,17441.0
2025-01-02 11:40:00,157.57,157.88,156.71,156.71,9613.0,157.57,157.88,156.71,156.71,9613.0
2025-01-02 11:45:00,156.95,157.92,156.91,157.67,17386.0,156.95,157.92,156.91,157.67,17386.0
2025-01-02 11:50:00,157.66,157.69,157.1,157.4,7263.0,157.66,157.69,157.1,157.4,7263.0
2025-01-02 11:55:00,157.33,157.33,156.95,157.19,3899.0,157.33,157.33,156.95,157.19,3899.0
2025-01-02 12:00:00,157.19,157.19,156.44,156.79,17591.0,157.19,157.19,156.44,156.79,17591.0
2025-01-02 12:05:00,156.68,156.68,155.46,155.77,30992.0,156.68,156.68,155.46,155.77,30992.0
2025-01-02 12:10:00,155.8,156.22,155.54,156.0,5047.0,155.8,156.22,155.54,156.0,5047.0
2025-01-02 12:15:00,155.91,156.24,155.78,155.99,5442.0,155.91,156.24,155.78,155.99,5442.0
2025-01-02 12:20:00,155.82,156.22,155.64,155.79,3869.0,155.82,156.22,155.64,155.79,3869.0
2025-01-02 12:25:00,155.9,155.9,154.37,154.48,8658.0,155.9,155.9,154.37,154.48,8658.0
2025-01-02 12:30:00,154.27,154.27,153.92,154.22,5252.0,154.27,154.27,153.92,154.22,5252.0
2025-01-02 12:35:00,154.22,154.28,153.51,153.73,3570.0,154.22,154.28,153.51,153.73,3570.0
2025-01-02 12:40:00,153.59,153.71,153.25,153.46,10689.0,153.59,153.71,153.25,153.46,10689.0
2025-01-02 12:45:00,153.38,153.47,152.51,152.69,7952.0,153.38,153.47,152.51,152.69,7952.0
2025-01-02 12:50:00,152.55,153.44,152.5,153.29,4303.0,152.55,153.44,152.5,153.29,4303.0
2025-01-02 12:55:00,153.59,153.59,153.26,153.26,2747.0,153.59,153.59,153.26,153.26,2747.0
2025-01-02 13:00:00,153.48,153.48,152.83,152.94,4894.0,153.48,153.48,152.83,152.94,4894.0
2025-01-02 13:05:00,152.94,153.97,152.56,153.96,7366.0,152.94,153.97,152.56,153.96,7366.0
2025-01-02 13:10:00,153.79,153.79,152.96,152.97,11445.0,153.79,153.79,152.96,152.97,11445.0
2025-01-02 13:15:00,152.96,153.65,152.68,153.47,17067.0,152.96,153.65,152.68,153.47,17067.0
2025-01-02 13:20:00,153.43,153.76,153.29,153.31,1844.0,153.43,153.76,153.29,153.31,1844.0
2025-01-02 13:25:00,153.26,153.49,153.24,153.36,2595.0,153.26,153.49,153.24,153.36,2595.0
2025-01-02 13:30:00,153.5,153.5,152.6,152.61,5216.0,153.5,153.5,152.6,152.61,5216.0
2025-01-02 13:35:00,152.94,153.07,152.59,152.59,1688.0,152.94,153.07,152.59,152.59,1688.0
2025-01-02 13:40:00,152.72,152.95,152.54,152.83,1377.0,152.72,152.95,152.54,152.83,1377.0
2025-01-02 13:45:00,153.03,153.11,152.63,152.63,2000.0,153.03,153.11,152.63,152.63,2000.0
2025-01-02 13:50:00,152.64,152.86,152.59,152.75,3027.0,152.64,152.86,152.59,152.75,3027.0
2025-01-02 13:55:00,152.8,153.39,152.72,153.39,3406.0,152.8,153.39,152.72,153.39,3406.0
2025-01-02 14:00:00,153.52,153.52,153.21,153.37,2519.0,153.52,153.52,153.21,153.37,2519.0
2025-01-02 14:05:00,153.37,153.72,152.78,152.78,3044.0,153.37,153.72,152.78,152.78,3044.0
2025-01-02 14:10:00,152.78,152.78,152.55,152.65,961.0,152.78,152.78,152.55,152.65,961.0
2025-01-02 14:15:00,152.61,152.82,152.47,152.79,5551.0,152.61,152.82,152.47,152.79,5551.0
2025-01-02 14:20:00,152.62,152.85,152.54,152.85,3437.0,152.62,152.85,152.54,152.85,3437.0
2025-01-02 14:25:00,152.7,152.8,152.62,152.65,1734.0,152.7,152.8,152.62,152.65,1734.0
2025-01-02 14:30:00,152.67,152.73,152.52,152.52,2797.0,152.67,152.73,152.52,152.52,2797.0
2025-01-02 14:35:00,152.41,152.58,152.27,152.3,7068.0,152.41,152.58,152.27,152.3,7068.0
2025-01-02 14:40:00,152.27,152.27,152.11,152.11,1797.0,152.27,152.27,152.11,152.11,1797.0
2025-01-02 14:45:00,152.15,152.7,151.89,152.59,7681.0,152.15,152.7,151.89,152.59,7681.0
2025-01-02 14:50:00,152.6,153.0,152.6,152.68,2761.0,152.6,153.0,152.6,152.68,2761.0
2025-01-02 14:55:00,152.7,152.73,152.12,152.13,5015.0,152.7,152.73,152.12,152.13,5015.0
2025-01-02 15:00:00,152.12,152.62,152.12,152.62,3473.0,152.12,152.62,152.12,152.62,3473.0
2025-01-02 15:05:00,152.5,152.51,152.32,152.5,4287.0,152.5,152.51,152.32,152.5,4287.0
2025-01-02 15:10:00,152.54,152.92,152.37,152.86,9915.0,152.54,152.92,152.37,152.86,9915.0
2025-01-02 15:15:00,152.77,153.21,152.71,153.13,14028.0,152.77,153.21,152.71,153.13,14028.0
2025-01-02 15:20:00,153.1,153.2,152.69,152.69,9973.0,153.1,153.2,152.69,152.69,9973.0
2025-01-02 15:25:00,152.85,153.08,152.84,152.99,8110.0,152.85,153.08,152.84,152.99,8110.0
2025-01-02 15:30:00,152.99,153.44,152.7,152.87,9473.0,152.99,153.44,152.7,152.87,9473.0
2025-01-02 15:35:00,152.82,152.83,152.34,152.48,9626.0,152.82,152.83,152.34,152.48,9626.0
2025-01-02 15:40:00,152.49,152.67,152.35,152.56,9793.0,152.49,152.67,152.35,152.56,9793.0
2025-01-02 15:45:00,152.44,153.01,152.15,152.86,14557.0,152.44,153.01,152.15,152.86,14557.0
2025-01-02 15:50:00,152.85,152.97,152.26,152.32,25426.0,152.85,152.97,152.26,152.32,25426.0
2025-01-02 15:55:00,152.29,153.21,152.12,153.18,98581.0,152.29,153.21,152.12,153.18,98581.0
2025-01-03 09:30:00,154.28,155.0,153.74,154.35,17356.0,154.28,155.0,153.74,154.35,17356.0
2025-01-03 09:35:00,154.09,155.36,154.08,155.18,15479.0,154.09,155.36,154.08,155.18,15479.0
2025-01-03 09:40:00,155.2,155.92,154.35,155.68,22424.0,155.2,155.92,154.35,155.68,22424.0
2025-01-03 09:45:00,155.74,156.18,155.22,155.5,8482.0,155.74,156.18,155.22,155.5,8482.0
2025-01-03 09:50:00,155.36,155.81,154.43,155.08,6704.0,155.36,155.81,154.43,155.08,6704.0
2025-01-03 09:55:00,154.9,154.9,154.31,154.5,1500.0,154.9,154.9,154.31,154.5,1500.0
2025-01-03 10:00:00,154.75,155.33,154.09,155.15,6505.0,154.75,155.33,154.09,155.15,6505.0
2025-01-03 10:05:00,155.16,156.87,155.16,156.8,11129.0,155.16,156.87,155.16,156.8,11129.0
2025-01-03 10:10:00,156.96,157.08,156.51,156.63,7745.0,156.96,157.08,156.51,156.63,7745.0
2025-01-03 10:15:00,156.7,157.34,156.54,156.9,9654.0,156.7,157.34,156.54,156.9,9654.0
2025-01-03 10:20:00,156.9,157.9,156.1,157.9,16695.0,156.9,157.9,156.1,157.9,16695.0
2025-01-03 10:25:00,157.94,158.5,157.39,158.14,17667.0,157.94,158.5,157.39,158.14,17667.0
2025-01-03 10:30:00,158.17,158.62,157.38,158.27,17462.0,158.17,158.62,157.38,158.27,17462.0
2025-01-03 10:35:00,158.19,158.95,158.15,158.81,9121.0,158.19,158.95,158.15,158.81,9121.0
2025-01-03 10:40:00,158.56,158.83,158.02,158.24,21744.0,158.56,158.83,158.02,158.24,21744.0
2025-01-03 10:45:00,158.51,158.51,156.74,157.03,15629.0,158.51,158.51,156.74,157.03,15629.0
2025-01-03 10:50:00,157.03,157.03,156.25,156.59,6212.0,157.03,157.03,156.25,156.59,6212.0
2025-01-03 10:55:00,156.25,156.7,156.25,156.43,3105.0,156.25,156.7,156.25,156.43,3105.0
2025-01-03 11:00:00,156.51,157.64,156.51,157.25,8470.0,156.51,157.64,156.51,157.25,8470.0
2025-01-03 11:05:00,157.24,157.33,156.88,157.14,4954.0,157.24,157.33,156.88,157.14,4954.0
2025-01-03 11:10:00,157.24,157.32,156.61,156.83,5506.0,157.24,157.32,156.61,156.83,5506.0
2025-01-03 11:15:00,156.72,157.56,156.63,157.08,4628.0,156.72,157.56,156.63,157.08,4628.0
2025-01-03 11:20:00,157.33,157.43,156.97,157.25,5135.0,157.33,157.43,156.97,157.25,5135.0
2025-01-03 11:25:00,157.06,157.45,156.96,157.17,3498.0,157.06,157.45,156.96,157.17,3498.0
2025-01-03 11:30:00,157.17,157.47,156.98,157.32,4921.0,157.17,157.47,156.98,157.32,4921.0
2025-01-03 11:35:00,157.19,157.29,157.08,157.28,4876.0,157.19,157.29,157.08,157.28,4876.0
2025-01-03 11:40:00,157.1,157.98,157.1,157.86,6104.0,157.1,157.98,157.1,157.86,6104.0
2025-01-03 11:45:00,157.95,158.01,157.71,157.73,3739.0,157.95,158.01,157.71,157.73,3739.0
2025-01-03 11:50:00,157.75,158.06,157.69,157.86,6759.0,157.75,158.06,157.69,157.86,6759.0
2025-01-03 11:55:00,157.78,157.98,157.7,157.87,2455.0,157.78,157.98,157.7,157.87,2455.0
2025-01-03 12:00:00,157.87,158.0,157.75,157.92,5028.0,157.87,158.0,157.75,157.92,5028.0
2025-01-03 12:05:00,157.94,158.0,157.63,157.78,3240.0,157.94,158.0,157.63,157.78,3240.0
2025-01-03 12:10:00,157.78,157.79,157.59,157.59,6991.0,157.78,157.79,157.59,157.59,6991.0
2025-01-03 12:15:00,157.75,157.95,157.47,157.47,4548.0,157.75,157.95,157.47,157.47,4548.0
2025-01-03 12:20:00,157.49,157.65,157.38,157.55,4079.0,157.49,157.65,157.38,157.55,4079.0
2025-01-03 12:25:00,157.47,157.47,156.96,157.02,3304.0,157.47,157.47,156.96,157.02,3304.0
2025-01-03 12:30:00,157.28,157.38,156.84,157.21,4343.0,157.28,157.38,156.84,157.21,4343.0
2025-01-03 12:35:00,157.48,157.81,157.3,157.81,1423.0,157.48,157.81,157.3,157.81,1423.0
2025-01-03 12:40:00,157.69,157.99,157.57,157.86,4416.0,157.69,157.99,157.57,157.86,4416.0
2025-01-03 12:45:00,157.86,158.3,157.81,158.08,9278.0,157.86,158.3,157.81,158.08,9278.0
2025-01-03 12:50:00,158.15,158.29,158.0,158.03,4557.0,158.15,158.29,158.0,158.03,4557.0
2025-01-03 12:55:00,158.03,158.12,157.96,158.05,5933.0,158.03,158.12,157.96,158.05,5933.0
2025-01-03 13:00:00,158.11,158.34,158.02,158.24,6765.0,158.11,158.34,158.02,158.24,6765.0
2025-01-03 13:05:00,158.14,158.27,157.93,158.09,4409.0,158.14,158.27,157.93,158.09,4409.0
2025-01-03 13:10:00,157.93,158.42,157.81,158.35,6438.0,157.93,158.42,157.81,158.35,6438.0
2025-01-03 13:15:00,158.31,158.4,158.23,158.28,4248.0,158.31,158.4,158.23,158.28,4248.0
2025-01-03 13:20:00,158.29,158.39,158.24,158.26,7642.0,158.29,158.39,158.24,158.26,7642.0
2025-01-03 13:25:00,158.27,158.5,158.27,158.44,5879.0,158.27,158.5,158.27,158.44,5879.0
2025-01-03 13:30:00,158.44,158.5,158.24,158.36,8330.0,158.44,158.5,158.24,158.36,8330.0
2025-01-03 13:35:00,158.37,158.85,158.36,158.77,5680.0,158.37,158.85,158.36,158.77,5680.0
2025-01-03 13:40:00,158.85,159.0,158.8,158.8,4172.0,158.85,159.0,158.8,158.8,4172.0
2025-01-03 13:45:00,158.82,158.87,158.73,158.73,3788.0,158.82,158.87,158.73,158.73,3788.0
2025-01-03 13:50:00,158.74,158.82,158.33,158.45,5900.0,158.74,158.82,158.33,158.45,5900.0
2025-01-03 13:55:00,158.45,158.86,158.41,158.82,5656.0,158.45,158.86,158.41,158.82,5656.0
2025-01-03 14:00:00,158.92,159.47,158.92,159.15,37533.0,158.92,159.47,158.92,159.15,37533.0
2025-01-03 14:05:00,159.18,159.5,159.08,159.21,14268.0,159.18,159.5,159.08,159.21,14268.0
2025-01-03 14:10:00,159.25,159.5,159.24,159.4,3070.0,159.25,159.5,159.24,159.4,3070.0
2025-01-03 14:15:00,159.4,159.7,159.26,159.36,12545.0,159.4,159.7,159.26,159.36,12545.0
2025-01-03 14:20:00,159.36,159.62,159.24,159.24,9244.0,159.36,159.62,159.24,159.24,9244.0
2025-01-03 14:25:00,159.24,159.35,158.87,159.19,11000.0,159.24,159.35,158.87,159.19,11000.0
2025-01-03 14:30:00,159.2,159.22,159.0,159.13,5793.0,159.2,159.22,159.0,159.13,5793.0
2025-01-03 14:35:00,159.2,159.41,159.04,159.06,6852.0,159.2,159.41,159.04,159.06,6852.0
2025-01-03 14:40:00,159.06,159.08,158.69,158.7,5611.0,159.06,159.08,158.69,158.7,5611.0
2025-01-03 14:45:00,158.7,158.88,158.58,158.64,5021.0,158.7,158.88,158.58,158.64,5021.0
2025-01-03 14:50:00,158.64,159.01,158.63,158.79,11303.0,158.64,159.01,158.63,158.79,11303.0
2025-01-03 14:55:00,158.91,159.06,158.71,158.72,5343.0,158.91,159.06,158.71,158.72,5343.0
2025-01-03 15:00:00,158.55,158.82,158.35,158.35,5698.0,158.55,158.82,158.35,158.35,5698.0
2025-01-03 15:05:00,158.34,158.72,158.13,158.71,10134.0,158.34,158.72,158.13,158.71,10134.0
2025-01-03 15:10:00,158.64,159.03,158.59,159.03,4498.0,158.64,159.03,158.59,159.03,4498.0
2025-01-03 15:15:00,159.09,159.15,158.82,159.0,14155.0,159.09,159.15,158.82,159.0,14155.0
2025-01-03 15:20:00,159.0,159.17,158.78,158.89,17289.0,159.0,159.17,158.78,158.89,17289.0
2025-01-03 15:25:00,158.94,158.94,158.48,158.48,7863.0,158.94,158.94,158.48,158.48,7863.0
2025-01-03 15:30:00,158.48,158.75,158.28,158.56,12632.0,158.48,158.75,158.28,158.56,12632.0
2025-01-03 15:35:00,158.62,158.65,158.37,158.37,10708.0,158.62,158.65,158.37,158.37,10708.0
2025-01-03 15:40:00,158.35,158.4,158.06,158.17,15259.0,158.35,158.4,158.06,158.17,15259.0
2025-01-03 15:45:00,158.22,158.54,158.07,158.54,14307.0,158.22,158.54,158.07,158.54,14307.0
2025-01-03 15:50:00,158.45,158.55,158.12,158.46,28470.0,158.45,158.55,158.12,158.46,28470.0
2025-01-03 15:55:00,158.47,158.99,158.4,158.83,74808.0,158.47,158.99,158.4,158.83,74808.0
2025-01-06 09:30:00,160.04,161.8,159.48,160.89,59175.0,160.04,161.8,159.48,160.89,59175.0
2025-01-06 09:35:00,160.91,161.0,159.16,159.45,24970.0,160.91,161.0,159.16,159.45,24970.0
2025-01-06 09:40:00,159.28,159.47,156.96,157.0,39641.0,159.28,159.47,156.96,157.0,39641.0
2025-01-06 09:45:00,157.06,158.16,155.9,156.83,27708.0,157.06,158.16,155.9,156.83,27708.0
2025-01-06 09:50:00,156.86,157.64,156.33,157.48,7648.0,156.86,157.64,156.33,157.48,7648.0
2025-01-06 09:55:00,157.32,157.98,156.89,157.66,12955.0,157.32,157.98,156.89,157.66,12955.0
2025-01-06 10:00:00,157.48,157.59,156.68,157.24,9269.0,157.48,157.59,156.68,157.24,9269.0
2025-01-06 10:05:00,157.24,157.25,156.0,156.66,15478.0,157.24,157.25,156.0,156.66,15478.0
2025-01-06 10:10:00,156.64,156.7,155.5,155.97,12155.0,156.64,156.7,155.5,155.97,12155.0
2025-01-06 10:15:00,155.82,156.45,155.82,156.03,8571.0,155.82,156.45,155.82,156.03,8571.0
2025-01-06 10:20:00,155.95,156.07,155.44,155.56,12817.0,155.95,156.07,155.44,155.56,12817.0
2025-01-06 10:25:00,155.58,155.67,153.77,155.6,24194.0,155.58,155.67,153.77,155.6,24194.0
2025-01-06 10:30:00,155.51,156.33,155.4,155.46,7675.0,155.51,156.33,155.4,155.46,7675.0
2025-01-06 10:35:00,155.28,155.29,154.63,154.63,7135.0,155.28,155.29,154.63,154.63,7135.0
2025-01-06 10:40:00,154.9,154.99,154.39,154.75,5462.0,154.9,154.99,154.39,154.75,5462.0
2025-01-06 10:45:00,154.75,155.93,154.75,155.82,10011.0,154.75,155.93,154.75,155.82,10011.0
2025-01-06 10:50:00,155.86,156.57,155.77,156.34,6882.0,155.86,156.57,155.77,156.34,6882.0
2025-01-06 10:55:00,156.34,156.54,155.75,155.92,6582.0,156.34,156.54,155.75,155.92,6582.0
2025-01-06 11:00:00,155.93,156.35,155.92,156.35,3268.0,155.93,156.35,155.92,156.35,3268.0
2025-01-06 11:05:00,156.24,157.51,156.24,157.5,9817.0,156.24,157.51,156.24,157.5,9817.0
2025-01-06 11:10:00,157.51,157.92,157.43,157.78,6533.0,157.51,157.92,157.43,157.78,6533.0
2025-01-06 11:15:00,157.76,157.76,157.12,157.25,7307.0,157.76,157.76,157.12,157.25,7307.0
2025-01-06 11:20:00,157.15,157.25,156.5,156.5,7508.0,157.15,157.25,156.5,156.5,7508.0
2025-01-06 11:25:00,156.45,156.96,156.41,156.75,5870.0,156.45,156.96,156.41,156.75,5870.0
2025-01-06 11:30:00,156.65,156.91,156.51,156.87,4927.0,156.65,156.91,156.51,156.87,4927.0
2025-01-06 11:35:00,156.78,157.35,156.78,157.35,4343.0,156.78,157.35,156.78,157.35,4343.0
2025-01-06 11:40:00,157.28,157.39,157.09,157.29,8193.0,157.28,157.39,157.09,157.29,8193.0
2025-01-06 11:45:00,157.17,157.25,156.88,156.94,4778.0,157.17,157.25,156.88,156.94,4778.0
2025-01-06 11:50:00,156.95,157.34,156.95,157.21,6303.0,156.95,157.34,156.95,157.21,6303.0
2025-01-06 11:55:00,157.21,157.54,157.1,157.19,5561.0,157.21,157.54,157.1,157.19,5561.0
2025-01-06 12:00:00,157.01,157.31,156.36,157.16,16913.0,157.01,157.31,156.36,157.16,16913.0
2025-01-06 12:05:00,157.03,158.15,156.87,158.15,9977.0,157.03,158.15,156.87,158.15,9977.0
2025-01-06 12:10:00,158.16,158.5,158.09,158.34,8929.0,158.16,158.5,158.09,158.34,8929.0
2025-01-06 12:15:00,158.7,158.98,157.88,157.89,20448.0,158.7,158.98,157.88,157.89,20448.0
2025-01-06 12:20:00,158.23,158.36,157.63,157.91,2130.0,158.23,158.36,157.63,157.91,2130.0
2025-01-06 12:25:00,157.91,157.99,157.85,157.97,2146.0,157.91,157.99,157.85,157.97,2146.0
2025-01-06 12:30:00,157.87,158.1,157.66,158.04,6506.0,157.87,158.1,157.66,158.04,6506.0
2025-01-06 12:35:00,157.96,158.0,157.58,157.58,2557.0,157.96,158.0,157.58,157.58,2557.0
2025-01-06 12:40:00,157.54,157.69,157.41,157.56,3154.0,157.54,157.69,157.41,157.56,3154.0
2025-01-06 12:45:00,157.45,157.83,157.44,157.83,745.0,157.45,157.83,157.44,157.83,745.0
2025-01-06 12:50:00,157.55,158.4,157.4,157.99,10428.0,157.55,158.4,157.4,157.99,10428.0
2025-01-06 12:55:00,157.73,158.25,157.73,157.99,4814.0,157.73,158.25,157.73,157.99,4814.0
2025-01-06 13:00:00,158.08,158.15,157.74,158.13,5036.0,158.08,158.15,157.74,158.13,5036.0
2025-01-06 13:05:00,158.14,158.33,157.94,158.17,3600.0,158.14,158.33,157.94,158.17,3600.0
2025-01-06 13:10:00,158.0,158.19,158.0,158.13,1800.0,158.0,158.19,158.0,158.13,1800.0
2025-01-06 13:15:00,158.21,158.81,157.91,158.63,4502.0,158.21,158.81,157.91,158.63,4502.0
2025-01-06 13:20:00,158.7,158.82,158.66,158.67,1333.0,158.7,158.82,158.66,158.67,1333.0
2025-01-06 13:25:00,158.75,158.75,158.3,158.39,3738.0,158.75,158.75,158.3,158.39,3738.0
2025-01-06 13:30:00,158.42,158.43,157.82,158.02,5124.0,158.42,158.43,157.82,158.02,5124.0
2025-01-06 13:35:00,157.81,158.06,157.78,158.06,1438.0,157.81,158.06,157.78,158.06,1438.0
2025-01-06 13:40:00,157.87,157.87,157.56,157.71,1560.0,157.87,157.87,157.56,157.71,1560.0
2025-01-06 13:45:00,157.71,157.73,157.35,157.35,3011.0,157.71,157.73,157.35,157.35,3011.0
2025-01-06 13:50:00,157.28,157.63,157.28,157.49,1500.0,157.28,157.63,157.28,157.49,1500.0
2025-01-06 13:55:00,157.44,157.61,157.21,157.21,2414.0,157.44,157.61,157.21,157.21,2414.0
2025-01-06 14:00:00,157.22,157.23,156.76,156.87,3180.0,157.22,157.23,156.76,156.87,3180.0
2025-01-06 14:05:00,156.85,156.99,156.35,156.51,7572.0,156.85,156.99,156.35,156.51,7572.0
2025-01-06 14:10:00,156.51,156.51,155.83,156.31,7965.0,156.51,156.51,155.83,156.31,7965.0
2025-01-06 14:15:00,156.17,156.67,156.07,156.14,6397.0,156.17,156.67,156.07,156.14,6397.0
2025-01-06 14:20:00,156.24,156.25,155.92,156.15,9803.0,156.24,156.25,155.92,156.15,9803.0
2025-01-06 14:25:00,156.2,156.2,155.97,156.0,2802.0,156.2,156.2,155.97,156.0,2802.0
2025-01-06 14:30:00,156.0,156.24,156.0,156.07,4530.0,156.0,156.24,156.0,156.07,4530.0
2025-01-06 14:35:00,156.16,156.16,155.66,155.8,5693.0,156.16,156.16,155.66,155.8,5693.0
2025-01-06 14:40:00,155.8,155.92,155.58,155.78,6193.0,155.8,155.92,155.58,155.78,6193.0
2025-01-06 14:45:00,155.78,155.99,155.74,155.8,7710.0,155.78,155.99,155.74,155.8,7710.0
2025-01-06 14:50:00,155.68,155.95,155.55,155.89,10081.0,155.68,155.95,155.55,155.89,10081.0
2025-01-06 14:55:00,155.83,155.95,155.38,155.49,5403.0,155.83,155.95,155.38,155.49,5403.0
2025-01-06 15:00:00,155.44,155.57,155.25,155.28,7048.0,155.44,155.57,155.25,155.28,7048.0
2025-01-06 15:05:00,155.37,155.37,154.93,155.03,9499.0,155.37,155.37,154.93,155.03,9499.0
2025-01-06 15:10:00,155.03,155.27,154.91,154.92,16808.0,155.03,155.27,154.91,154.92,16808.0
2025-01-06 15:15:00,154.93,154.93,154.5,154.65,10458.0,154.93,154.93,154.5,154.65,10458.0
2025-01-06 15:20:00,154.68,155.46,154.68,155.46,4165.0,154.68,155.46,154.68,155.46,4165.0
2025-01-06 15:25:00,155.36,155.37,155.13,155.34,4383.0,155.36,155.37,155.13,155.34,4383.0
2025-01-06 15:30:00,155.46,155.72,155.42,155.56,9372.0,155.46,155.72,155.42,155.56,9372.0
2025-01-06 15:35:00,155.55,155.9,155.34,155.54,9168.0,155.55,155.9,155.34,155.54,9168.0
2025-01-06 15:40:00,155.56,155.68,155.33,155.55,7064.0,155.56,155.68,155.33,155.55,7064.0
2025-01-06 15:45:00,155.51,155.62,154.75,154.92,21075.0,155.51,155.62,154.75,154.92,21075.0
2025-01-06 15:50:00,155.04,155.7,155.04,155.7,28372.0,155.04,155.7,155.04,155.7,28372.0
2025-01-06 15:55:00,155.74,156.32,155.64,156.1,133635.0,155.74,156.32,155.64,156.1,133635.0
2025-01-07 09:30:00,159.52,164.8,159.52,162.42,117072.0,159.52,164.8,159.52,162.42,117072.0
2025-01-07 09:35:00,162.62,163.56,159.9,160.2,37374.0,162.62,163.56,159.9,160.2,37374.0
2025-01-07 09:40:00,160.64,161.05,160.0,160.0,14596.0,160.64,161.05,160.0,160.0,14596.0
2025-01-07 09:45:00,160.16,161.25,160.12,160.26,24277.0,160.16,161.25,160.12,160.26,24277.0
2025-01-07 09:50:00,160.26,160.87,159.41,159.69,13590.0,160.26,160.87,159.41,159.69,13590.0
2025-01-07 09:55:00,159.63,159.89,158.1,158.1,14584.0,159.63,159.89,158.1,158.1,14584.0
2025-01-07 10:00:00,158.3,158.58,156.42,156.93,34787.0,158.3,158.58,156.42,156.93,34787.0
2025-01-07 10:05:00,156.88,157.08,156.22,156.42,19747.0,156.88,157.08,156.22,156.42,19747.0
2025-01-07 10:10:00,156.42,158.14,156.27,157.71,20949.0,156.42,158.14,156.27,157.71,20949.0
2025-01-07 10:15:00,157.52,157.52,156.75,157.17,4458.0,157.52,157.52,156.75,157.17,4458.0
2025-01-07 10:20:00,157.37,157.87,156.7,156.7,14550.0,157.37,157.87,156.7,156.7,14550.0
2025-01-07 10:25:00,156.78,157.36,156.78,157.0,9365.0,156.78,157.36,156.78,157.0,9365.0
2025-01-07 10:30:00,157.22,157.26,155.6,155.95,16426.0,157.22,157.26,155.6,155.95,16426.0
2025-01-07 10:35:00,155.95,155.95,154.22,154.29,20068.0,155.95,155.95,154.22,154.29,20068.0
2025-01-07 10:40:00,154.68,155.83,154.68,155.68,5502.0,154.68,155.83,154.68,155.68,5502.0
2025-01-07 10:45:00,155.64,155.81,155.11,155.6,7726.0,155.64,155.81,155.11,155.6,7726.0
2025-01-07 10:50:00,155.81,157.17,155.81,157.13,11617.0,155.81,157.17,155.81,157.13,11617.0
2025-01-07 10:55:00,157.14,157.66,157.08,157.28,3437.0,157.14,157.66,157.08,157.28,3437.0
2025-01-07 11:00:00,157.45,157.74,157.19,157.74,7169.0,157.45,157.74,157.19,157.74,7169.0
2025-01-07 11:05:00,157.73,159.05,157.6,159.05,19162.0,157.73,159.05,157.6,159.05,19162.0
2025-01-07 11:10:00,158.79,158.79,157.76,157.76,5355.0,158.79,158.79,157.76,157.76,5355.0
2025-01-07 11:15:00,157.61,158.62,157.6,158.31,5088.0,157.61,158.62,157.6,158.31,5088.0
2025-01-07 11:20:00,158.67,158.8,158.37,158.5,3651.0,158.67,158.8,158.37,158.5,3651.0
2025-01-07 11:25:00,159.04,159.61,158.86,159.3,5545.0,159.04,159.61,158.86,159.3,5545.0
2025-01-07 11:30:00,159.31,159.42,158.4,158.42,11447.0,159.31,159.42,158.4,158.42,11447.0
2025-01-07 11:35:00,158.41,158.41,157.72,158.25,7283.0,158.41,158.41,157.72,158.25,7283.0
2025-01-07 11:40:00,158.19,158.31,157.49,157.49,7886.0,158.19,158.31,157.49,157.49,7886.0
2025-01-07 11:45:00,157.21,157.38,156.76,157.09,5992.0,157.21,157.38,156.76,157.09,5992.0
2025-01-07 11:50:00,156.76,156.76,155.85,155.9,4940.0,156.76,156.76,155.85,155.9,4940.0
2025-01-07 11:55:00,156.06,156.36,155.97,155.98,10277.0,156.06,156.36,155.97,155.98,10277.0
2025-01-07 12:00:00,156.03,156.22,155.5,155.55,3725.0,156.03,156.22,155.5,155.55,3725.0
2025-01-07 12:05:00,155.63,155.71,155.22,155.37,2418.0,155.63,155.71,155.22,155.37,2418.0
2025-01-07 12:10:00,155.45,155.87,155.42,155.87,4183.0,155.45,155.87,155.42,155.87,4183.0
2025-01-07 12:15:00,155.74,155.84,155.42,155.42,3269.0,155.74,155.84,155.42,155.42,3269.0
2025-01-07 12:20:00,155.39,155.55,155.17,155.19,6775.0,155.39,155.55,155.17,155.19,6775.0
2025-01-07 12:25:00,155.24,155.6,155.09,155.48,3869.0,155.24,155.6,155.09,155.48,3869.0
2025-01-07 12:30:00,155.58,155.89,155.57,155.89,1035.0,155.58,155.89,155.57,155.89,1035.0
2025-01-07 12:35:00,155.93,155.93,155.58,155.58,2700.0,155.93,155.93,155.58,155.58,2700.0
2025-01-07 12:40:00,155.7,155.79,155.44,155.51,1583.0,155.7,155.79,155.44,155.51,1583.0
2025-01-07 12:45:00,155.45,155.79,155.43,155.57,4710.0,155.45,155.79,155.43,155.57,4710.0
2025-01-07 12:50:00,155.64,155.89,155.38,155.56,4424.0,155.64,155.89,155.38,155.56,4424.0
2025-01-07 12:55:00,155.79,156.16,155.57,155.95,4029.0,155.79,156.16,155.57,155.95,4029.0
2025-01-07 13:00:00,156.01,156.15,155.81,156.0,1508.0,156.01,156.15,155.81,156.0,1508.0
2025-01-07 13:05:00,155.89,156.16,155.86,156.1,2038.0,155.89,156.16,155.86,156.1,2038.0
2025-01-07 13:10:00,156.15,156.28,156.08,156.28,1140.0,156.15,156.28,156.08,156.28,1140.0
2025-01-07 13:15:00,156.19,156.67,156.16,156.5,5119.0,156.19,156.67,156.16,156.5,5119.0
2025-01-07 13:20:00,156.48,156.57,156.1,156.35,5458.0,156.48,156.57,156.1,156.35,5458.0
2025-01-07 13:25:00,156.37,156.54,156.36,156.49,2269.0,156.37,156.54,156.36,156.49,2269.0
2025-01-07 13:30:00,156.02,156.03,155.89,155.89,444.0,156.02,156.03,155.89,155.89,444.0
2025-01-07 13:35:00,156.06,156.06,155.57,155.68,4453.0,156.06,156.06,155.57,155.68,4453.0
2025-01-07 13:40:00,155.58,155.58,155.0,155.35,5801.0,155.58,155.58,155.0,155.35,5801.0
2025-01-07 13:45:00,155.38,155.58,155.38,155.51,2439.0,155.38,155.58,155.38,155.51,2439.0
2025-01-07 13:50:00,155.39,155.44,155.13,155.28,3704.0,155.39,155.44,155.13,155.28,3704.0
2025-01-07 13:55:00,155.3,155.37,155.0,155.16,2708.0,155.3,155.37,155.0,155.16,2708.0
2025-01-07 14:00:00,155.32,155.5,155.32,155.41,1313.0,155.32,155.5,155.32,155.41,1313.0
2025-01-07 14:05:00,155.37,155.46,155.2,155.32,2805.0,155.37,155.46,155.2,155.32,2805.0
2025-01-07 14:10:00,155.44,155.62,155.41,155.46,4233.0,155.44,155.62,155.41,155.46,4233.0
2025-01-07 14:15:00,155.25,155.25,155.0,155.16,5756.0,155.25,155.25,155.0,155.16,5756.0
2025-01-07 14:20:00,155.15,155.15,154.74,154.85,2961.0,155.15,155.15,154.74,154.85,2961.0
2025-01-07 14:25:00,154.88,154.9,154.74,154.77,1681.0,154.88,154.9,154.74,154.77,1681.0
2025-01-07 14:30:00,154.84,154.99,154.73,154.99,4146.0,154.84,154.99,154.73,154.99,4146.0
2025-01-07 14:35:00,154.87,154.88,154.7,154.7,2352.0,154.87,154.88,154.7,154.7,2352.0
2025-01-07 14:40:00,154.7,154.9,154.53,154.87,4634.0,154.7,154.9,154.53,154.87,4634.0
2025-01-07 14:45:00,154.87,155.06,154.86,155.06,2083.0,154.87,155.06,154.86,155.06,2083.0
2025-01-07 14:50:00,154.79,155.06,154.79,154.91,835.0,154.79,155.06,154.79,154.91,835.0
2025-01-07 14:55:00,154.9,154.9,154.76,154.84,3940.0,154.9,154.9,154.76,154.84,3940.0
2025-01-07 15:00:00,154.84,154.93,154.22,154.79,9880.0,154.84,154.93,154.22,154.79,9880.0
2025-01-07 15:05:00,154.78,154.91,154.68,154.71,1800.0,154.78,154.91,154.68,154.71,1800.0
2025-01-07 15:10:00,154.7,154.79,152.89,153.24,40472.0,154.7,154.79,152.89,153.24,40472.0
2025-01-07 15:15:00,153.32,153.61,153.13,153.22,11235.0,153.32,153.61,153.13,153.22,11235.0
2025-01-07 15:20:00,153.22,153.42,152.87,152.97,40649.0,153.22,153.42,152.87,152.97,40649.0
2025-01-07 15:25:00,152.99,153.04,152.3,152.5,22641.0,152.99,153.04,152.3,152.5,22641.0
2025-01-07 15:30:00,152.57,152.8,152.17,152.18,15927.0,152.57,152.8,152.17,152.18,15927.0
2025-01-07 15:35:00,152.18,152.42,151.58,152.42,11749.0,152.18,152.42,151.58,152.42,11749.0
2025-01-07 15:40:00,152.47,152.6,151.85,151.85,30353.0,152.47,152.6,151.85,151.85,30353.0
2025-01-07 15:45:00,151.88,152.07,151.69,151.99,18648.0,151.88,152.07,151.69,151.99,18648.0
2025-01-07 15:50:00,152.04,152.18,151.78,152.08,28951.0,152.04,152.18,151.78,152.08,28951.0
2025-01-07 15:55:00,152.08,152.41,151.6,151.88,142774.0,152.08,152.41,151.6,151.88,142774.0
2025-01-08 09:30:00,152.01,153.27,151.97,152.98,19558.0,152.01,153.27,151.97,152.98,19558.0
2025-01-08 09:35:00,153.44,153.95,152.86,152.86,8150.0,153.44,153.95,152.86,152.86,8150.0
2025-01-08 09:40:00,152.67,153.34,152.49,152.63,8505.0,152.67,153.34,152.49,152.63,8505.0
2025-01-08 09:45:00,152.62,152.67,151.5,151.96,4543.0,152.62,152.67,151.5,151.96,4543.0
2025-01-08 09:50:00,151.98,151.98,150.08,150.71,20026.0,151.98,151.98,150.08,150.71,20026.0
2025-01-08 09:55:00,150.68,150.78,150.44,150.49,3119.0,150.68,150.78,150.44,150.49,3119.0
2025-01-08 10:00:00,150.75,151.86,150.71,151.69,10281.0,150.75,151.86,150.71,151.69,10281.0
2025-01-08 10:05:00,151.67,151.67,150.56,150.91,10926.0,151.67,151.67,150.56,150.91,10926.0
2025-01-08 10:10:00,150.88,151.1,150.08,150.47,8921.0,150.88,151.1,150.08,150.47,8921.0
2025-01-08 10:15:00,150.47,150.67,149.99,150.58,8467.0,150.47,150.67,149.99,150.58,8467.0
2025-01-08 10:20:00,150.58,150.7,150.0,150.42,12221.0,150.58,150.7,150.0,150.42,12221.0
2025-01-08 10:25:00,150.79,150.87,150.61,150.63,3701.0,150.79,150.87,150.61,150.63,3701.0
2025-01-08 10:30:00,150.71,150.71,149.95,150.31,6062.0,150.71,150.71,149.95,150.31,6062.0
2025-01-08 10:35:00,150.36,150.7,150.25,150.25,5170.0,150.36,150.7,150.25,150.25,5170.0
2025-01-08 10:40:00,150.22,150.38,150.05,150.24,5413.0,150.22,150.38,150.05,150.24,5413.0
2025-01-08 10:45:00,150.03,150.26,149.67,150.13,4964.0,150.03,150.26,149.67,150.13,4964.0
2025-01-08 10:50:00,150.32,151.21,150.23,151.17,9123.0,150.32,151.21,150.23,151.17,9123.0
2025-01-08 10:55:00,151.12,151.65,151.05,151.43,7053.0,151.12,151.65,151.05,151.43,7053.0
2025-01-08 11:00:00,151.31,151.4,151.18,151.28,2895.0,151.31,151.4,151.18,151.28,2895.0
2025-01-08 11:05:00,151.3,152.64,151.09,152.51,6519.0,151.3,152.64,151.09,152.51,6519.0
2025-01-08 11:10:00,152.5,152.65,152.23,152.24,6479.0,152.5,152.65,152.23,152.24,6479.0
2025-01-08 11:15:00,152.21,152.55,152.1,152.34,4521.0,152.21,152.55,152.1,152.34,4521.0
2025-01-08 11:20:00,152.5,152.58,152.32,152.44,8314.0,152.5,152.58,152.32,152.44,8314.0
2025-01-08 11:25:00,152.34,152.72,152.0,152.51,4679.0,152.34,152.72,152.0,152.51,4679.0
2025-01-08 11:30:00,152.23,153.07,152.23,152.89,9830.0,152.23,153.07,152.23,152.89,9830.0
2025-01-08 11:35:00,152.64,153.45,152.64,153.45,6045.0,152.64,153.45,152.64,153.45,6045.0
2025-01-08 11:40:00,153.33,153.6,153.14,153.52,3202.0,153.33,153.6,153.14,153.52,3202.0
2025-01-08 11:45:00,153.46,153.46,153.16,153.22,2111.0,153.46,153.46,153.16,153.22,2111.0
2025-01-08 11:50:00,153.16,153.16,152.57,152.59,5385.0,153.16,153.16,152.57,152.59,5385.0
2025-01-08 11:55:00,152.59,152.78,152.59,152.67,2374.0,152.59,152.78,152.59,152.67,2374.0
2025-01-08 12:00:00,152.67,152.67,152.07,152.07,3818.0,152.67,152.67,152.07,152.07,3818.0
2025-01-08 12:05:00,152.03,152.35,151.97,152.04,2484.0,152.03,152.35,151.97,152.04,2484.0
2025-01-08 12:10:00,151.97,152.06,151.66,151.75,4389.0,151.97,152.06,151.66,151.75,4389.0
2025-01-08 12:15:00,151.85,151.96,151.83,151.84,1207.0,151.85,151.96,151.83,151.84,1207.0
2025-01-08 12:20:00,151.71,151.83,151.56,151.68,3359.0,151.71,151.83,151.56,151.68,3359.0
2025-01-08 12:25:00,151.74,151.84,151.31,151.31,4460.0,151.74,151.84,151.31,151.31,4460.0
2025-01-08 12:30:00,151.21,151.57,151.21,151.44,2169.0,151.21,151.57,151.21,151.44,2169.0
2025-01-08 12:35:00,151.48,151.55,150.99,151.03,11077.0,151.48,151.55,150.99,151.03,11077.0
2025-01-08 12:40:00,151.08,151.79,151.0,151.64,3115.0,151.08,151.79,151.0,151.64,3115.0
2025-01-08 12:45:00,151.59,151.72,151.39,151.4,3225.0,151.59,151.72,151.39,151.4,3225.0
2025-01-08 12:50:00,151.54,151.81,151.54,151.79,2420.0,151.54,151.81,151.54,151.79,2420.0
2025-01-08 12:55:00,151.7,151.91,151.56,151.71,1944.0,151.7,151.91,151.56,151.71,1944.0
2025-01-08 13:00:00,151.96,152.35,151.85,152.17,3815.0,151.96,152.35,151.85,152.17,3815.0
2025-01-08 13:05:00,152.16,152.51,151.94,152.42,6512.0,152.16,152.51,151.94,152.42,6512.0
2025-01-08 13:10:00,152.44,152.44,151.97,152.08,8207.0,152.44,152.44,151.97,152.08,8207.0
2025-01-08 13:15:00,152.27,153.0,152.26,152.85,6699.0,152.27,153.0,152.26,152.85,6699.0
2025-01-08 13:20:00,153.0,153.0,152.74,152.9,1786.0,153.0,153.0,152.74,152.9,1786.0
2025-01-08 13:25:00,152.96,153.36,152.96,153.13,4563.0,152.96,153.36,152.96,153.13,4563.0
2025-01-08 13:30:00,153.09,153.09,152.39,152.39,2473.0,153.09,153.09,152.39,152.39,2473.0
2025-01-08 13:35:00,152.57,152.79,152.4,152.41,1352.0,152.57,152.79,152.4,152.41,1352.0
2025-01-08 13:40:00,152.61,152.89,152.61,152.83,4811.0,152.61,152.89,152.61,152.83,4811.0
2025-01-08 13:45:00,152.63,153.02,152.63,152.68,4346.0,152.63,153.02,152.63,152.68,4346.0
2025-01-08 13:50:00,152.64,152.84,152.3,152.31,2464.0,152.64,152.84,152.3,152.31,2464.0
2025-01-08 13:55:00,152.31,152.45,152.01,152.19,6553.0,152.31,152.45,152.01,152.19,6553.0
2025-01-08 14:00:00,152.03,152.24,151.79,152.17,4981.0,152.03,152.24,151.79,152.17,4981.0
2025-01-08 14:05:00,152.16,153.05,152.15,153.05,6882.0,152.16,153.05,152.15,153.05,6882.0
2025-01-08 14:10:00,152.88,152.96,152.33,152.33,4152.0,152.88,152.96,152.33,152.33,4152.0
2025-01-08 14:15:00,152.31,152.52,151.86,151.86,9564.0,152.31,152.52,151.86,151.86,9564.0
2025-01-08 14:20:00,152.02,152.81,152.01,152.8,8959.0,152.02,152.81,152.01,152.8,8959.0
2025-01-08 14:25:00,152.75,153.16,152.57,153.02,3566.0,152.75,153.16,152.57,153.02,3566.0
2025-01-08 14:30:00,152.86,152.86,152.15,152.35,2855.0,152.86,152.86,152.15,152.35,2855.0
2025-01-08 14:35:00,152.27,152.27,151.53,152.06,9417.0,152.27,152.27,151.53,152.06,9417.0
2025-01-08 14:40:00,151.82,152.0,151.63,152.0,3374.0,151.82,152.0,151.63,152.0,3374.0
2025-01-08 14:45:00,151.98,152.19,151.83,152.19,3958.0,151.98,152.19,151.83,152.19,3958.0
2025-01-08 14:50:00,152.35,152.52,152.19,152.23,3778.0,152.35,152.52,152.19,152.23,3778.0
2025-01-08 14:55:00,152.25,152.39,152.15,152.3,3174.0,152.25,152.39,152.15,152.3,3174.0
2025-01-08 15:00:00,152.17,152.59,152.17,152.48,1956.0,152.17,152.59,152.17,152.48,1956.0
2025-01-08 15:05:00,152.49,152.49,152.0,152.03,8026.0,152.49,152.49,152.0,152.03,8026.0
2025-01-08 15:10:00,152.13,152.13,151.84,152.02,3280.0,152.13,152.13,151.84,152.02,3280.0
2025-01-08 15:15:00,152.02,152.26,151.95,152.21,4061.0,152.02,152.26,151.95,152.21,4061.0
2025-01-08 15:20:00,152.29,152.29,151.8,151.86,9067.0,152.29,152.29,151.8,151.86,9067.0
2025-01-08 15:25:00,151.82,152.02,151.67,151.73,9995.0,151.82,152.02,151.67,151.73,9995.0
2025-01-08 15:30:00,151.65,151.73,151.51,151.56,2424.0,151.65,151.73,151.51,151.56,2424.0
2025-01-08 15:35:00,151.56,151.71,151.32,151.32,5931.0,151.56,151.71,151.32,151.32,5931.0
2025-01-08 15:40:00,151.27,151.57,151.11,151.56,7828.0,151.27,151.57,151.11,151.56,7828.0
2025-01-08 15:45:00,151.46,151.46,151.0,151.42,13018.0,151.46,151.46,151.0,151.42,13018.0
2025-01-08 15:50:00,151.44,151.59,151.2,151.25,17526.0,151.44,151.59,151.2,151.25,17526.0
2025-01-08 15:55:00,151.2,151.7,151.06,151.68,58492.0,151.2,151.7,151.06,151.68,58492.0
2025-01-10 09:30:00,152.66,154.0,152.0,153.4,55169.0,152.66,154.0,152.0,153.4,55169.0
2025-01-10 09:35:00,153.31,153.4,151.32,152.89,35732.0,153.31,153.4,151.32,152.89,35732.0
2025-01-10 09:40:00,152.98,153.65,152.0,153.31,12700.0,152.98,153.65,152.0,153.31,12700.0
2025-01-10 09:45:00,153.45,153.95,152.16,152.8,18402.0,153.45,153.95,152.16,152.8,18402.0
2025-01-10 09:50:00,152.79,153.41,152.43,153.2,5069.0,152.79,153.41,152.43,153.2,5069.0
2025-01-10 09:55:00,153.19,153.41,152.86,153.25,10219.0,153.19,153.41,152.86,153.25,10219.0
2025-01-10 10:00:00,153.1,153.1,151.24,151.36,10222.0,153.1,153.1,151.24,151.36,10222.0
2025-01-10 10:05:00,151.37,151.49,150.23,150.55,14368.0,151.37,151.49,150.23,150.55,14368.0
2025-01-10 10:10:00,150.66,150.85,150.17,150.56,12212.0,150.66,150.85,150.17,150.56,12212.0
2025-01-10 10:15:00,150.55,152.0,150.49,151.8,10765.0,150.55,152.0,150.49,151.8,10765.0
2025-01-10 10:20:00,151.78,153.45,151.72,153.42,11644.0,151.78,153.45,151.72,153.42,11644.0
2025-01-10 10:25:00,153.25,153.3,152.18,152.92,8316.0,153.25,153.3,152.18,152.92,8316.0
2025-01-10 10:30:00,152.99,153.74,152.64,153.21,34225.0,152.99,153.74,152.64,153.21,34225.0
2025-01-10 10:35:00,152.97,152.98,152.31,152.81,6395.0,152.97,152.98,152.31,152.81,6395.0
2025-01-10 10:40:00,152.56,152.86,152.3,152.3,4100.0,152.56,152.86,152.3,152.3,4100.0
2025-01-10 10:45:00,152.46,153.12,152.28,152.81,11710.0,152.46,153.12,152.28,152.81,11710.0
2025-01-10 10:50:00,152.78,152.78,151.92,152.11,7605.0,152.78,152.78,151.92,152.11,7605.0
2025-01-10 10:55:00,152.04,152.58,152.03,152.03,7468.0,152.04,152.58,152.03,152.03,7468.0
2025-01-10 11:00:00,152.06,152.16,151.23,151.92,6060.0,152.06,152.16,151.23,151.92,6060.0
2025-01-10 11:05:00,151.8,151.92,151.29,151.78,5156.0,151.8,151.92,151.29,151.78,5156.0
2025-01-10 11:10:00,151.85,151.91,151.25,151.4,8699.0,151.85,151.91,151.25,151.4,8699.0
2025-01-10 11:15:00,151.66,151.66,151.09,151.14,2600.0,151.66,151.66,151.09,151.14,2600.0
2025-01-10 11:20:00,151.28,152.0,151.24,151.94,4611.0,151.28,152.0,151.24,151.94,4611.0
2025-01-10 11:25:00,151.94,152.73,151.93,152.58,4764.0,151.94,152.73,151.93,152.58,4764.0
2025-01-10 11:30:00,152.37,152.63,152.21,152.42,9113.0,152.37,152.63,152.21,152.42,9113.0
2025-01-10 11:35:00,152.4,153.03,152.2,153.03,10593.0,152.4,153.03,152.2,153.03,10593.0
2025-01-10 11:40:00,153.07,155.02,153.06,154.98,26648.0,153.07,155.02,153.06,154.98,26648.0
2025-01-10 11:45:00,154.85,155.0,154.19,154.48,13566.0,154.85,155.0,154.19,154.48,13566.0
2025-01-10 11:50:00,154.76,155.0,154.43,154.48,4704.0,154.76,155.0,154.43,154.48,4704.0
2025-01-10 11:55:00,154.34,154.59,154.08,154.49,7331.0,154.34,154.59,154.08,154.49,7331.0
2025-01-10 12:00:00,154.47,155.0,154.06,154.71,6722.0,154.47,155.0,154.06,154.71,6722.0
2025-01-10 12:05:00,154.71,154.93,154.19,154.35,15753.0,154.71,154.93,154.19,154.35,15753.0
2025-01-10 12:10:00,154.25,155.21,154.13,154.86,22960.0,154.25,155.21,154.13,154.86,22960.0
2025-01-10 12:15:00,154.86,155.56,154.83,155.14,7702.0,154.86,155.56,154.83,155.14,7702.0
2025-01-10 12:20:00,155.2,155.36,154.72,155.26,8756.0,155.2,155.36,154.72,155.26,8756.0
2025-01-10 12:25:00,155.48,156.0,155.29,155.64,5511.0,155.48,156.0,155.29,155.64,5511.0
2025-01-10 12:30:00,155.68,156.26,155.68,155.85,7084.0,155.68,156.26,155.68,155.85,7084.0
2025-01-10 12:35:00,155.9,156.08,155.25,155.97,3018.0,155.9,156.08,155.25,155.97,3018.0
2025-01-10 12:40:00,155.69,156.11,155.62,155.7,7890.0,155.69,156.11,155.62,155.7,7890.0
2025-01-10 12:45:00,155.7,155.8,155.38,155.41,2605.0,155.7,155.8,155.38,155.41,2605.0
2025-01-10 12:50:00,155.42,155.84,155.02,155.15,5511.0,155.42,155.84,155.02,155.15,5511.0
2025-01-10 12:55:00,155.14,155.5,155.02,155.41,5600.0,155.14,155.5,155.02,155.41,5600.0
2025-01-10 13:00:00,155.41,155.59,155.15,155.4,7588.0,155.41,155.59,155.15,155.4,7588.0
2025-01-10 13:05:00,155.52,156.55,155.47,156.45,12873.0,155.52,156.55,155.47,156.45,12873.0
2025-01-10 13:10:00,156.52,156.75,156.49,156.65,3393.0,156.52,156.75,156.49,156.65,3393.0
2025-01-10 13:15:00,156.59,156.91,156.47,156.72,37001.0,156.59,156.91,156.47,156.72,37001.0
2025-01-10 13:20:00,156.77,157.27,156.7,157.09,20576.0,156.77,157.27,156.7,157.09,20576.0
2025-01-10 13:25:00,157.0,157.05,156.42,156.52,15704.0,157.0,157.05,156.42,156.52,15704.0
2025-01-10 13:30:00,156.59,157.63,156.58,157.56,5573.0,156.59,157.63,156.58,157.56,5573.0
2025-01-10 13:35:00,157.56,157.64,157.1,157.35,7816.0,157.56,157.64,157.1,157.35,7816.0
2025-01-10 13:40:00,157.34,157.66,157.06,157.49,13163.0,157.34,157.66,157.06,157.49,13163.0
2025-01-10 13:45:00,157.53,158.34,157.3,158.15,35064.0,157.53,158.34,157.3,158.15,35064.0
2025-01-10 13:50:00,158.11,158.92,157.96,158.01,42915.0,158.11,158.92,157.96,158.01,42915.0
2025-01-10 13:55:00,157.93,158.28,157.78,158.2,16907.0,157.93,158.28,157.78,158.2,16907.0
2025-01-10 14:00:00,158.06,158.35,157.71,157.97,18782.0,158.06,158.35,157.71,157.97,18782.0
2025-01-10 14:05:00,157.97,158.09,157.39,157.81,44699.0,157.97,158.09,157.39,157.81,44699.0
2025-01-10 14:10:00,157.78,158.38,157.78,158.28,12109.0,157.78,158.38,157.78,158.28,12109.0
2025-01-10 14:15:00,158.28,158.46,157.58,158.37,25311.0,158.28,158.46,157.58,158.37,25311.0
2025-01-10 14:20:00,158.32,158.66,158.03,158.49,14671.0,158.32,158.66,158.03,158.49,14671.0
2025-01-10 14:25:00,158.49,158.83,158.16,158.6,30263.0,158.49,158.83,158.16,158.6,30263.0
2025-01-10 14:30:00,158.5,160.57,158.49,159.6,49735.0,158.5,160.57,158.49,159.6,49735.0
2025-01-10 14:35:00,159.86,160.65,159.43,160.54,19833.0,159.86,160.65,159.43,160.54,19833.0
2025-01-10 14:40:00,160.57,160.75,159.63,160.12,26867.0,160.57,160.75,159.63,160.12,26867.0
2025-01-10 14:45:00,160.16,160.75,159.66,160.23,48800.0,160.16,160.75,159.66,160.23,48800.0
2025-01-10 14:50:00,160.23,160.7,159.93,160.69,24577.0,160.23,160.7,159.93,160.69,24577.0
2025-01-10 14:55:00,160.57,161.22,160.5,160.6,34293.0,160.57,161.22,160.5,160.6,34293.0
2025-01-10 15:00:00,160.83,161.45,160.15,161.43,35659.0,160.83,161.45,160.15,161.43,35659.0
2025-01-10 15:05:00,161.37,161.89,160.71,161.19,38696.0,161.37,161.89,160.71,161.19,38696.0
2025-01-10 15:10:00,161.19,161.32,160.3,160.45,35082.0,161.19,161.32,160.3,160.45,35082.0
2025-01-10 15:15:00,160.49,160.62,159.6,160.41,21699.0,160.49,160.62,159.6,160.41,21699.0
2025-01-10 15:20:00,160.42,160.89,160.11,160.65,17337.0,160.42,160.89,160.11,160.65,17337.0
2025-01-10 15:25:00,160.65,161.47,160.42,161.45,40488.0,160.65,161.47,160.42,161.45,40488.0
2025-01-10 15:30:00,161.3,162.15,161.26,162.0,40468.0,161.3,162.15,161.26,162.0,40468.0
2025-01-10 15:35:00,161.91,162.16,161.64,161.77,29122.0,161.91,162.16,161.64,161.77,29122.0
2025-01-10 15:40:00,161.75,162.07,161.4,161.97,24894.0,161.75,162.07,161.4,161.97,24894.0
2025-01-10 15:45:00,161.97,161.97,160.87,161.43,34762.0,161.97,161.97,160.87,161.43,34762.0
2025-01-10 15:50:00,161.2,161.83,160.75,161.39,57542.0,161.2,161.83,160.75,161.39,57542.0
2025-01-10 15:55:00,161.34,161.78,160.9,161.06,139520.0,161.34,161.78,160.9,161.06,139520.0
2025-01-13 09:30:00,146.33,147.91,142.0,142.03,364225.0,146.33,147.91,142.0,142.03,364225.0
2025-01-13 09:35:00,141.84,142.41,138.0,138.35,195122.0,141.84,142.41,138.0,138.35,195122.0
2025-01-13 09:40:00,138.0,138.01,135.6,136.67,174890.0,138.0,138.01,135.6,136.67,174890.0
2025-01-13 09:45:00,136.77,136.86,135.25,135.97,154458.0,136.77,136.86,135.25,135.97,154458.0
2025-01-13 09:50:00,135.82,136.0,134.12,134.45,116428.0,135.82,136.0,134.12,134.45,116428.0
2025-01-13 09:55:00,134.49,135.65,134.1,134.97,126162.0,134.49,135.65,134.1,134.97,126162.0
2025-01-13 10:00:00,134.96,134.97,132.92,133.53,257742.0,134.96,134.97,132.92,133.53,257742.0
2025-01-13 10:05:00,133.65,134.72,132.8,134.72,164868.0,133.65,134.72,132.8,134.72,164868.0
2025-01-13 10:10:00,134.7,135.5,134.34,135.14,144380.0,134.7,135.5,134.34,135.14,144380.0
2025-01-13 10:15:00,135.06,135.12,133.0,133.11,102289.0,135.06,135.12,133.0,133.11,102289.0
2025-01-13 10:20:00,133.17,134.02,132.14,132.25,139620.0,133.17,134.02,132.14,132.25,139620.0
2025-01-13 10:25:00,132.14,132.6,131.45,131.91,116630.0,132.14,132.6,131.45,131.91,116630.0
2025-01-13 10:30:00,131.91,132.0,130.82,131.05,129293.0,131.91,132.0,130.82,131.05,129293.0
2025-01-13 10:35:00,131.01,131.32,130.44,130.9,87455.0,131.01,131.32,130.44,130.9,87455.0
2025-01-13 10:40:00,130.9,131.33,130.2,130.31,202375.0,130.9,131.33,130.2,130.31,202375.0
2025-01-13 10:45:00,130.16,130.31,129.38,129.8,149375.0,130.16,130.31,129.38,129.8,149375.0
2025-01-13 10:50:00,129.7,129.86,128.6,128.94,149966.0,129.7,129.86,128.6,128.94,149966.0
2025-01-13 10:55:00,128.94,129.43,128.75,129.14,130289.0,128.94,129.43,128.75,129.14,130289.0
2025-01-13 11:00:00,129.2,129.39,128.3,128.88,105553.0,129.2,129.39,128.3,128.88,105553.0
2025-01-13 11:05:00,128.83,130.1,128.82,129.03,200361.0,128.83,130.1,128.82,129.03,200361.0
2025-01-13 11:10:00,129.03,130.4,129.0,129.89,86799.0,129.03,130.4,129.0,129.89,86799.0
2025-01-13 11:15:00,129.67,130.77,129.36,130.52,53345.0,129.67,130.77,129.36,130.52,53345.0
2025-01-13 11:20:00,130.71,131.55,130.53,131.05,90190.0,130.71,131.55,130.53,131.05,90190.0
2025-01-13 11:25:00,131.17,131.7,130.2,130.23,81357.0,131.17,131.7,130.2,130.23,81357.0
2025-01-13 11:30:00,130.23,131.29,129.7,131.05,52773.0,130.23,131.29,129.7,131.05,52773.0
2025-01-13 11:35:00,131.13,131.94,131.11,131.45,65186.0,131.13,131.94,131.11,131.45,65186.0
2025-01-13 11:40:00,131.4,131.8,130.52,130.63,42313.0,131.4,131.8,130.52,130.63,42313.0
2025-01-13 11:45:00,130.52,131.02,130.3,130.59,37836.0,130.52,131.02,130.3,130.59,37836.0
2025-01-13 11:50:00,130.53,130.8,130.14,130.56,36610.0,130.53,130.8,130.14,130.56,36610.0
2025-01-13 11:55:00,130.52,130.53,128.55,128.6,161894.0,130.52,130.53,128.55,128.6,161894.0
2025-01-13 12:00:00,128.8,129.1,128.55,128.83,47114.0,128.8,129.1,128.55,128.83,47114.0
2025-01-13 12:05:00,128.94,129.62,128.79,129.62,22946.0,128.94,129.62,128.79,129.62,22946.0
2025-01-13 12:10:00,129.48,129.97,129.37,129.66,22693.0,129.48,129.97,129.37,129.66,22693.0
2025-01-13 12:15:00,129.68,130.36,129.67,130.13,16828.0,129.68,130.36,129.67,130.13,16828.0
2025-01-13 12:20:00,130.13,130.46,129.85,130.33,23396.0,130.13,130.46,129.85,130.33,23396.0
2025-01-13 12:25:00,130.14,131.86,130.14,131.32,65602.0,130.14,131.86,130.14,131.32,65602.0
2025-01-13 12:30:00,131.31,132.5,131.18,131.76,103515.0,131.31,132.5,131.18,131.76,103515.0
2025-01-13 12:35:00,131.8,132.37,131.15,131.16,31193.0,131.8,132.37,131.15,131.16,31193.0
2025-01-13 12:40:00,131.26,131.63,130.89,131.02,36133.0,131.26,131.63,130.89,131.02,36133.0
2025-01-13 12:45:00,131.17,131.78,130.84,131.67,24543.0,131.17,131.78,130.84,131.67,24543.0
2025-01-13 12:50:00,131.62,132.22,131.61,132.22,37681.0,131.62,132.22,131.61,132.22,37681.0
2025-01-13 12:55:00,132.11,132.11,131.42,131.54,32993.0,132.11,132.11,131.42,131.54,32993.0
2025-01-13 13:00:00,131.53,131.56,130.85,131.44,38763.0,131.53,131.56,130.85,131.44,38763.0
2025-01-13 13:05:00,131.37,131.98,130.86,131.79,34645.0,131.37,131.98,130.86,131.79,34645.0
2025-01-13 13:10:00,131.98,132.19,131.81,132.08,29644.0,131.98,132.19,131.81,132.08,29644.0
2025-01-13 13:15:00,132.05,132.14,131.45,131.62,38369.0,132.05,132.14,131.45,131.62,38369.0
2025-01-13 13:20:00,131.62,132.25,131.46,132.04,30320.0,131.62,132.25,131.46,132.04,30320.0
2025-01-13 13:25:00,132.08,132.56,131.57,132.44,41299.0,132.08,132.56,131.57,132.44,41299.0
2025-01-13 13:30:00,132.5,132.95,132.28,132.82,49316.0,132.5,132.95,132.28,132.82,49316.0
2025-01-13 13:35:00,132.82,133.03,132.31,133.02,71093.0,132.82,133.03,132.31,133.02,71093.0
2025-01-13 13:40:00,132.99,133.07,132.1,132.56,41091.0,132.99,133.07,132.1,132.56,41091.0
2025-01-13 13:45:00,132.47,133.46,132.47,133.42,50480.0,132.47,133.46,132.47,133.42,50480.0
2025-01-13 13:50:00,133.35,133.76,133.12,133.18,67741.0,133.35,133.76,133.12,133.18,67741.0
2025-01-13 13:55:00,133.13,133.65,133.09,133.36,34403.0,133.13,133.65,133.09,133.36,34403.0
2025-01-13 14:00:00,133.3,133.51,133.09,133.33,44471.0,133.3,133.51,133.09,133.33,44471.0
2025-01-13 14:05:00,133.33,133.47,132.65,132.94,26882.0,133.33,133.47,132.65,132.94,26882.0
2025-01-13 14:10:00,132.95,133.58,132.75,132.88,32437.0,132.95,133.58,132.75,132.88,32437.0
2025-01-13 14:15:00,132.84,133.67,132.74,133.48,31099.0,132.84,133.67,132.74,133.48,31099.0
2025-01-13 14:20:00,133.37,133.39,132.65,132.9,20399.0,133.37,133.39,132.65,132.9,20399.0
2025-01-13 14:25:00,132.88,133.82,132.87,133.59,30472.0,132.88,133.82,132.87,133.59,30472.0
2025-01-13 14:30:00,133.59,134.13,133.28,133.42,34379.0,133.59,134.13,133.28,133.42,34379.0
2025-01-13 14:35:00,133.27,133.27,132.25,132.64,35497.0,133.27,133.27,132.25,132.64,35497.0
2025-01-13 14:40:00,132.54,133.38,132.5,133.3,22420.0,132.54,133.38,132.5,133.3,22420.0
2025-01-13 14:45:00,133.35,133.56,132.63,132.72,26743.0,133.35,133.56,132.63,132.72,26743.0
2025-01-13 14:50:00,132.82,133.29,132.43,132.9,25374.0,132.82,133.29,132.43,132.9,25374.0
2025-01-13 14:55:00,132.89,133.47,132.72,133.19,26117.0,132.89,133.47,132.72,133.19,26117.0
2025-01-13 15:00:00,133.06,133.14,132.4,132.49,38113.0,133.06,133.14,132.4,132.49,38113.0
2025-01-13 15:05:00,132.48,133.21,132.44,133.03,38343.0,132.48,133.21,132.44,133.03,38343.0
2025-01-13 15:10:00,133.03,133.3,132.15,132.28,37356.0,133.03,133.3,132.15,132.28,37356.0
2025-01-13 15:15:00,132.28,133.14,132.2,132.83,35411.0,132.28,133.14,132.2,132.83,35411.0
2025-01-13 15:20:00,132.77,132.85,132.62,132.78,42720.0,132.77,132.85,132.62,132.78,42720.0
2025-01-13 15:25:00,132.79,133.42,132.76,133.34,54714.0,132.79,133.42,132.76,133.34,54714.0
2025-01-13 15:30:00,133.34,134.44,133.28,134.28,110098.0,133.34,134.44,133.28,134.28,110098.0
2025-01-13 15:35:00,134.19,134.23,133.31,133.54,111024.0,134.19,134.23,133.31,133.54,111024.0
2025-01-13 15:40:00,133.54,134.09,133.5,134.0,112404.0,133.54,134.09,133.5,134.0,112404.0
2025-01-13 15:45:00,134.0,134.13,133.25,133.63,95109.0,134.0,134.13,133.25,133.63,95109.0
2025-01-13 15:50:00,133.61,134.58,133.45,134.53,173841.0,133.61,134.58,133.45,134.53,173841.0
2025-01-13 15:55:00,134.53,136.0,134.51,135.75,443314.0,134.53,136.0,134.51,135.75,443314.0
2025-01-14 09:30:00,137.18,137.25,132.18,132.75,147586.0,137.18,137.25,132.18,132.75,147586.0
2025-01-14 09:35:00,132.75,133.89,132.15,133.17,82727.0,132.75,133.89,132.15,133.17,82727.0
2025-01-14 09:40:00,133.39,133.87,132.5,132.8,64342.0,133.39,133.87,132.5,132.8,64342.0
2025-01-14 09:45:00,132.63,133.5,132.02,132.25,123747.0,132.63,133.5,132.02,132.25,123747.0
2025-01-14 09:50:00,132.5,133.06,131.02,131.68,95736.0,132.5,133.06,131.02,131.68,95736.0
2025-01-14 09:55:00,131.56,132.43,131.47,132.31,38884.0,131.56,132.43,131.47,132.31,38884.0
2025-01-14 10:00:00,132.45,135.41,132.45,134.4,100383.0,132.45,135.41,132.45,134.4,100383.0
2025-01-14 10:05:00,134.4,134.53,133.18,134.13,40622.0,134.4,134.53,133.18,134.13,40622.0
2025-01-14 10:10:00,133.93,135.05,133.86,134.44,48702.0,133.93,135.05,133.86,134.44,48702.0
2025-01-14 10:15:00,134.25,134.4,133.58,134.08,23480.0,134.25,134.4,133.58,134.08,23480.0
2025-01-14 10:20:00,134.05,134.59,133.82,134.37,17948.0,134.05,134.59,133.82,134.37,17948.0
2025-01-14 10:25:00,134.38,134.6,133.97,134.34,47578.0,134.38,134.6,133.97,134.34,47578.0
2025-01-14 10:30:00,134.34,134.91,134.15,134.6,25600.0,134.34,134.91,134.15,134.6,25600.0
2025-01-14 10:35:00,134.78,134.94,134.15,134.75,20682.0,134.78,134.94,134.15,134.75,20682.0
2025-01-14 10:40:00,134.74,135.43,134.57,134.81,26284.0,134.74,135.43,134.57,134.81,26284.0
2025-01-14 10:45:00,134.77,134.78,133.2,133.69,22430.0,134.77,134.78,133.2,133.69,22430.0
2025-01-14 10:50:00,133.59,134.01,133.15,133.83,19357.0,133.59,134.01,133.15,133.83,19357.0
2025-01-14 10:55:00,133.91,133.93,132.86,133.12,17493.0,133.91,133.93,132.86,133.12,17493.0
2025-01-14 11:00:00,133.05,133.23,132.4,132.63,18518.0,133.05,133.23,132.4,132.63,18518.0
2025-01-14 11:05:00,132.64,132.98,132.29,132.86,17655.0,132.64,132.98,132.29,132.86,17655.0
2025-01-14 11:10:00,132.84,133.09,132.01,132.11,22845.0,132.84,133.09,132.01,132.11,22845.0
2025-01-14 11:15:00,132.01,132.22,131.8,132.03,23372.0,132.01,132.22,131.8,132.03,23372.0
2025-01-14 11:20:00,132.03,132.12,131.5,131.61,22110.0,132.03,132.12,131.5,131.61,22110.0
2025-01-14 11:25:00,131.61,132.31,131.55,131.59,23067.0,131.61,132.31,131.55,131.59,23067.0
2025-01-14 11:30:00,131.66,131.73,131.16,131.36,18293.0,131.66,131.73,131.16,131.36,18293.0
2025-01-14 11:35:00,131.46,131.46,130.42,130.66,47267.0,131.46,131.46,130.42,130.66,47267.0
2025-01-14 11:40:00,130.69,130.7,128.59,128.8,100902.0,130.69,130.7,128.59,128.8,100902.0
2025-01-14 11:45:00,128.86,130.01,128.7,129.76,65559.0,128.86,130.01,128.7,129.76,65559.0
2025-01-14 11:50:00,129.76,130.62,129.76,130.5,37335.0,129.76,130.62,129.76,130.5,37335.0
2025-01-14 11:55:00,130.5,131.18,130.39,131.17,29467.0,130.5,131.18,130.39,131.17,29467.0
2025-01-14 12:00:00,131.09,131.35,130.7,131.34,29655.0,131.09,131.35,130.7,131.34,29655.0
2025-01-14 12:05:00,131.36,131.94,131.19,131.3,19606.0,131.36,131.94,131.19,131.3,19606.0
2025-01-14 12:10:00,131.31,131.83,131.27,131.5,9764.0,131.31,131.83,131.27,131.5,9764.0
2025-01-14 12:15:00,131.64,131.87,131.14,131.22,18112.0,131.64,131.87,131.14,131.22,18112.0
2025-01-14 12:20:00,131.05,131.09,130.33,130.78,11879.0,131.05,131.09,130.33,130.78,11879.0
2025-01-14 12:25:00,130.78,131.19,130.43,131.02,12770.0,130.78,131.19,130.43,131.02,12770.0
2025-01-14 12:30:00,130.98,131.08,130.56,130.63,6428.0,130.98,131.08,130.56,130.63,6428.0
2025-01-14 12:35:00,130.57,131.22,130.5,131.06,10847.0,130.57,131.22,130.5,131.06,10847.0
2025-01-14 12:40:00,131.21,132.13,131.07,131.61,15776.0,131.21,132.13,131.07,131.61,15776.0
2025-01-14 12:45:00,131.61,131.89,131.58,131.87,10945.0,131.61,131.89,131.58,131.87,10945.0
2025-01-14 12:50:00,131.87,132.92,131.77,132.46,31061.0,131.87,132.92,131.77,132.46,31061.0
2025-01-14 12:55:00,132.47,132.79,132.28,132.73,15006.0,132.47,132.79,132.28,132.73,15006.0
2025-01-14 13:00:00,132.63,132.7,132.33,132.62,18937.0,132.63,132.7,132.33,132.62,18937.0
2025-01-14 13:05:00,132.5,132.74,132.33,132.56,15120.0,132.5,132.74,132.33,132.56,15120.0
2025-01-14 13:10:00,132.65,132.75,132.26,132.4,17114.0,132.65,132.75,132.26,132.4,17114.0
2025-01-14 13:15:00,132.26,132.26,131.22,131.41,19423.0,132.26,132.26,131.22,131.41,19423.0
2025-01-14 13:20:00,131.41,131.67,131.27,131.34,16178.0,131.41,131.67,131.27,131.34,16178.0
2025-01-14 13:25:00,131.34,131.9,131.11,131.82,28385.0,131.34,131.9,131.11,131.82,28385.0
2025-01-14 13:30:00,131.82,131.91,131.53,131.91,8985.0,131.82,131.91,131.53,131.91,8985.0
2025-01-14 13:35:00,131.87,131.96,131.61,131.8,11811.0,131.87,131.96,131.61,131.8,11811.0
2025-01-14 13:40:00,131.67,131.96,131.6,131.91,19916.0,131.67,131.96,131.6,131.91,19916.0
2025-01-14 13:45:00,131.9,131.9,131.45,131.88,9689.0,131.9,131.9,131.45,131.88,9689.0
2025-01-14 13:50:00,131.86,132.39,131.86,132.24,12305.0,131.86,132.39,131.86,132.24,12305.0
2025-01-14 13:55:00,132.24,132.24,131.88,131.94,7710.0,132.24,132.24,131.88,131.94,7710.0
2025-01-14 14:00:00,131.84,131.84,131.18,131.31,20065.0,131.84,131.84,131.18,131.31,20065.0
2025-01-14 14:05:00,131.31,131.74,131.1,131.45,10205.0,131.31,131.74,131.1,131.45,10205.0
2025-01-14 14:10:00,131.6,131.75,131.46,131.66,7785.0,131.6,131.75,131.46,131.66,7785.0
2025-01-14 14:15:00,131.7,132.11,131.7,131.84,16220.0,131.7,132.11,131.7,131.84,16220.0
2025-01-14 14:20:00,131.83,131.93,131.43,131.93,9218.0,131.83,131.93,131.43,131.93,9218.0
2025-01-14 14:25:00,131.8,131.8,131.38,131.46,28021.0,131.8,131.8,131.38,131.46,28021.0
2025-01-14 14:30:00,131.46,131.49,130.91,131.05,15710.0,131.46,131.49,130.91,131.05,15710.0
2025-01-14 14:35:00,130.95,131.58,130.95,131.42,8359.0,130.95,131.58,130.95,131.42,8359.0
2025-01-14 14:40:00,131.32,131.47,131.0,131.1,14149.0,131.32,131.47,131.0,131.1,14149.0
2025-01-14 14:45:00,131.09,131.41,130.92,131.34,14370.0,131.09,131.41,130.92,131.34,14370.0
2025-01-14 14:50:00,131.3,131.39,130.93,130.96,11961.0,131.3,131.39,130.93,130.96,11961.0
2025-01-14 14:55:00,130.98,131.07,130.5,130.63,21542.0,130.98,131.07,130.5,130.63,21542.0
2025-01-14 15:00:00,130.7,130.74,129.52,129.64,35419.0,130.7,130.74,129.52,129.64,35419.0
2025-01-14 15:05:00,129.64,130.15,129.54,130.08,18324.0,129.64,130.15,129.54,130.08,18324.0
2025-01-14 15:10:00,130.11,130.28,129.85,129.93,10542.0,130.11,130.28,129.85,129.93,10542.0
2025-01-14 15:15:00,129.91,130.27,129.88,130.18,20495.0,129.91,130.27,129.88,130.18,20495.0
2025-01-14 15:20:00,130.2,131.0,130.1,130.97,20089.0,130.2,131.0,130.1,130.97,20089.0
2025-01-14 15:25:00,130.94,131.03,130.46,131.0,24588.0,130.94,131.03,130.46,131.0,24588.0
2025-01-14 15:30:00,130.96,131.29,130.94,131.12,22802.0,130.96,131.29,130.94,131.12,22802.0
2025-01-14 15:35:00,131.18,131.26,130.94,130.94,30087.0,131.18,131.26,130.94,130.94,30087.0
2025-01-14 15:40:00,131.0,131.34,130.79,131.34,20628.0,131.0,131.34,130.79,131.34,20628.0
2025-01-14 15:45:00,131.36,131.43,131.05,131.25,34297.0,131.36,131.43,131.05,131.25,34297.0
2025-01-14 15:50:00,131.25,131.82,131.25,131.75,44687.0,131.25,131.82,131.25,131.75,44687.0
2025-01-14 15:55:00,131.68,131.76,131.2,131.44,128131.0,131.68,131.76,131.2,131.44,128131.0
2025-01-15 09:30:00,132.0,133.87,131.76,132.25,68671.0,132.0,133.87,131.76,132.25,68671.0
2025-01-15 09:35:00,132.01,132.23,129.6,130.45,81084.0,132.01,132.23,129.6,130.45,81084.0
2025-01-15 09:40:00,130.69,131.39,130.32,130.34,35708.0,130.69,131.39,130.32,130.34,35708.0
2025-01-15 09:45:00,130.34,130.84,129.91,129.97,27940.0,130.34,130.84,129.91,129.97,27940.0
2025-01-15 09:50:00,129.78,130.71,129.65,130.58,28019.0,129.78,130.71,129.65,130.58,28019.0
2025-01-15 09:55:00,130.58,131.41,130.26,131.14,42331.0,130.58,131.41,130.26,131.14,42331.0
2025-01-15 10:00:00,131.09,131.71,131.0,131.1,44604.0,131.09,131.71,131.0,131.1,44604.0
2025-01-15 10:05:00,131.15,131.44,130.71,131.36,36672.0,131.15,131.44,130.71,131.36,36672.0
2025-01-15 10:10:00,131.36,131.84,130.0,130.05,42649.0,131.36,131.84,130.0,130.05,42649.0
2025-01-15 10:15:00,130.05,130.38,129.74,130.09,35108.0,130.05,130.38,129.74,130.09,35108.0
2025-01-15 10:20:00,130.09,130.45,129.7,130.25,27671.0,130.09,130.45,129.7,130.25,27671.0
2025-01-15 10:25:00,130.24,131.03,130.11,131.03,25567.0,130.24,131.03,130.11,131.03,25567.0
2025-01-15 10:30:00,131.03,131.36,130.13,130.13,25730.0,131.03,131.36,130.13,130.13,25730.0
2025-01-15 10:35:00,130.19,130.58,129.9,130.35,27552.0,130.19,130.58,129.9,130.35,27552.0
2025-01-15 10:40:00,130.34,130.62,130.23,130.37,10106.0,130.34,130.62,130.23,130.37,10106.0
2025-01-15 10:45:00,130.37,130.82,129.89,129.95,31546.0,130.37,130.82,129.89,129.95,31546.0
2025-01-15 10:50:00,129.95,130.61,129.23,130.48,72814.0,129.95,130.61,129.23,130.48,72814.0
2025-01-15 10:55:00,130.46,130.49,130.03,130.14,5935.0,130.46,130.49,130.03,130.14,5935.0
2025-01-15 11:00:00,130.29,130.51,128.8,128.94,40103.0,130.29,130.51,128.8,128.94,40103.0
2025-01-15 11:05:00,128.93,130.04,128.82,130.02,50772.0,128.93,130.04,128.82,130.02,50772.0
2025-01-15 11:10:00,129.91,130.76,129.76,130.3,32246.0,129.91,130.76,129.76,130.3,32246.0
2025-01-15 11:15:00,130.42,130.63,130.09,130.16,8378.0,130.42,130.63,130.09,130.16,8378.0
2025-01-15 11:20:00,130.21,130.61,130.0,130.21,12962.0,130.21,130.61,130.0,130.21,12962.0
2025-01-15 11:25:00,130.08,130.41,129.83,130.37,14551.0,130.08,130.41,129.83,130.37,14551.0
2025-01-15 11:30:00,130.05,130.22,129.7,129.9,20134.0,130.05,130.22,129.7,129.9,20134.0
2025-01-15 11:35:00,129.89,130.01,129.69,129.95,17143.0,129.89,130.01,129.69,129.95,17143.0
2025-01-15 11:40:00,129.96,130.11,129.41,129.45,19991.0,129.96,130.11,129.41,129.45,19991.0
2025-01-15 11:45:00,129.49,129.58,128.95,129.28,40797.0,129.49,129.58,128.95,129.28,40797.0
2025-01-15 11:50:00,129.3,129.42,129.01,129.21,11549.0,129.3,129.42,129.01,129.21,11549.0
2025-01-15 11:55:00,129.0,129.29,128.8,129.06,21915.0,129.0,129.29,128.8,129.06,21915.0
2025-01-15 12:00:00,129.15,129.51,129.06,129.35,9867.0,129.15,129.51,129.06,129.35,9867.0
2025-01-15 12:05:00,129.46,129.51,129.23,129.27,11711.0,129.46,129.51,129.23,129.27,11711.0
2025-01-15 12:10:00,129.28,129.53,129.13,129.29,12909.0,129.28,129.53,129.13,129.29,12909.0
2025-01-15 12:15:00,129.46,129.6,129.22,129.28,16471.0,129.46,129.6,129.22,129.28,16471.0
2025-01-15 12:20:00,129.26,129.58,128.72,128.99,17242.0,129.26,129.58,128.72,128.99,17242.0
2025-01-15 12:25:00,129.02,129.38,128.97,129.35,5203.0,129.02,129.38,128.97,129.35,5203.0
2025-01-15 12:30:00,129.47,129.52,129.29,129.33,19783.0,129.47,129.52,129.29,129.33,19783.0
2025-01-15 12:35:00,129.24,129.5,129.23,129.37,5478.0,129.24,129.5,129.23,129.37,5478.0
2025-01-15 12:40:00,129.37,129.38,129.17,129.2,6134.0,129.37,129.38,129.17,129.2,6134.0
2025-01-15 12:45:00,129.2,129.22,128.91,129.16,10107.0,129.2,129.22,128.91,129.16,10107.0
2025-01-15 12:50:00,129.15,129.27,128.9,129.1,4689.0,129.15,129.27,128.9,129.1,4689.0
2025-01-15 12:55:00,129.07,129.08,128.71,128.93,19859.0,129.07,129.08,128.71,128.93,19859.0
2025-01-15 13:00:00,128.97,129.29,128.92,129.17,6178.0,128.97,129.29,128.92,129.17,6178.0
2025-01-15 13:05:00,129.16,129.27,129.07,129.07,4762.0,129.16,129.27,129.07,129.07,4762.0
2025-01-15 13:10:00,129.14,129.69,129.08,129.53,23179.0,129.14,129.69,129.08,129.53,23179.0
2025-01-15 13:15:00,129.58,130.29,129.51,130.14,16625.0,129.58,130.29,129.51,130.14,16625.0
2025-01-15 13:20:00,130.08,130.19,129.94,129.94,4596.0,130.08,130.19,129.94,129.94,4596.0
2025-01-15 13:25:00,130.03,130.1,129.66,129.72,9042.0,130.03,130.1,129.66,129.72,9042.0
2025-01-15 13:30:00,129.69,129.94,129.69,129.81,13678.0,129.69,129.94,129.69,129.81,13678.0
2025-01-15 13:35:00,129.72,129.75,129.38,129.56,16995.0,129.72,129.75,129.38,129.56,16995.0
2025-01-15 13:40:00,129.56,130.01,129.45,130.01,13906.0,129.56,130.01,129.45,130.01,13906.0
2025-01-15 13:45:00,130.05,130.17,129.79,129.79,6492.0,130.05,130.17,129.79,129.79,6492.0
2025-01-15 13:50:00,129.98,130.24,129.91,130.03,5307.0,129.98,130.24,129.91,130.03,5307.0
2025-01-15 13:55:00,130.0,130.2,129.85,129.95,5109.0,130.0,130.2,129.85,129.95,5109.0
2025-01-15 14:00:00,130.0,130.11,129.79,129.81,6065.0,130.0,130.11,129.79,129.81,6065.0
2025-01-15 14:05:00,129.86,129.88,129.53,129.62,8072.0,129.86,129.88,129.53,129.62,8072.0
2025-01-15 14:10:00,129.64,129.87,129.5,129.83,8212.0,129.64,129.87,129.5,129.83,8212.0
2025-01-15 14:15:00,129.86,130.46,129.8,130.34,7181.0,129.86,130.46,129.8,130.34,7181.0
2025-01-15 14:20:00,130.34,130.35,130.0,130.0,9183.0,130.34,130.35,130.0,130.0,9183.0
2025-01-15 14:25:00,130.02,130.4,129.97,130.25,7965.0,130.02,130.4,129.97,130.25,7965.0
2025-01-15 14:30:00,130.33,130.61,130.3,130.5,12025.0,130.33,130.61,130.3,130.5,12025.0
2025-01-15 14:35:00,130.5,130.97,130.39,130.97,12033.0,130.5,130.97,130.39,130.97,12033.0
2025-01-15 14:40:00,130.92,130.92,130.28,130.43,21325.0,130.92,130.92,130.28,130.43,21325.0
2025-01-15 14:45:00,130.34,130.52,130.31,130.46,5203.0,130.34,130.52,130.31,130.46,5203.0
2025-01-15 14:50:00,130.42,130.82,130.42,130.74,9040.0,130.42,130.82,130.42,130.74,9040.0
2025-01-15 14:55:00,130.78,130.97,130.71,130.81,11191.0,130.78,130.97,130.71,130.81,11191.0
2025-01-15 15:00:00,130.81,131.06,130.6,130.96,16210.0,130.81,131.06,130.6,130.96,16210.0
2025-01-15 15:05:00,130.96,131.09,130.9,131.0,10647.0,130.96,131.09,130.9,131.0,10647.0
2025-01-15 15:10:00,131.03,131.11,130.87,130.98,10499.0,131.03,131.11,130.87,130.98,10499.0
2025-01-15 15:15:00,130.96,131.04,130.79,130.94,11357.0,130.96,131.04,130.79,130.94,11357.0
2025-01-15 15:20:00,130.99,131.09,130.82,130.91,22719.0,130.99,131.09,130.82,130.91,22719.0
2025-01-15 15:25:00,130.97,131.07,130.5,130.62,19336.0,130.97,131.07,130.5,130.62,19336.0
2025-01-15 15:30:00,130.7,131.17,130.67,130.98,31800.0,130.7,131.17,130.67,130.98,31800.0
2025-01-15 15:35:00,130.94,131.0,130.81,130.88,25741.0,130.94,131.0,130.81,130.88,25741.0
2025-01-15 15:40:00,130.85,131.16,130.74,130.86,45652.0,130.85,131.16,130.74,130.86,45652.0
2025-01-15 15:45:00,130.9,130.95,130.36,130.36,24000.0,130.9,130.95,130.36,130.36,24000.0
2025-01-15 15:50:00,130.35,130.53,130.2,130.21,48016.0,130.35,130.53,130.2,130.21,48016.0
2025-01-15 15:55:00,130.22,130.31,129.89,129.99,133437.0,130.22,130.31,129.89,129.99,133437.0
2025-01-16 09:30:00,129.81,130.76,129.37,130.31,42537.0,129.81,130.76,129.37,130.31,42537.0
2025-01-16 09:35:00,130.31,130.68,128.37,129.37,45173.0,130.31,130.68,128.37,129.37,45173.0
2025-01-16 09:40:00,129.46,129.49,128.14,128.33,37051.0,129.46,129.49,128.14,128.33,37051.0
2025-01-16 09:45:00,128.31,128.34,127.29,127.95,57777.0,128.31,128.34,127.29,127.95,57777.0
2025-01-16 09:50:00,127.95,128.76,127.88,128.18,28499.0,127.95,128.76,127.88,128.18,28499.0
2025-01-16 09:55:00,128.11,128.29,127.05,127.48,38818.0,128.11,128.29,127.05,127.48,38818.0
2025-01-16 10:00:00,127.55,127.72,127.03,127.34,28682.0,127.55,127.72,127.03,127.34,28682.0
2025-01-16 10:05:00,127.34,128.15,127.26,127.86,26413.0,127.34,128.15,127.26,127.86,26413.0
2025-01-16 10:10:00,127.82,127.92,126.85,127.2,18689.0,127.82,127.92,126.85,127.2,18689.0
2025-01-16 10:15:00,127.11,127.52,126.68,126.81,33932.0,127.11,127.52,126.68,126.81,33932.0
2025-01-16 10:20:00,126.76,127.39,126.65,127.33,14217.0,126.76,127.39,126.65,127.33,14217.0
2025-01-16 10:25:00,127.25,127.34,126.96,127.13,13004.0,127.25,127.34,126.96,127.13,13004.0
2025-01-16 10:30:00,127.22,127.31,126.77,127.25,45559.0,127.22,127.31,126.77,127.25,45559.0
2025-01-16 10:35:00,127.32,128.51,127.15,128.41,14921.0,127.32,128.51,127.15,128.41,14921.0
2025-01-16 10:40:00,128.4,129.0,128.02,128.02,29094.0,128.4,129.0,128.02,128.02,29094.0
2025-01-16 10:45:00,128.1,129.01,128.02,128.98,22608.0,128.1,129.01,128.02,128.98,22608.0
2025-01-16 10:50:00,129.14,129.31,128.93,129.08,21240.0,129.14,129.31,128.93,129.08,21240.0
2025-01-16 10:55:00,129.21,129.49,129.08,129.19,15458.0,129.21,129.49,129.08,129.19,15458.0
2025-01-16 11:00:00,129.19,130.18,129.14,129.95,21096.0,129.19,130.18,129.14,129.95,21096.0
2025-01-16 11:05:00,129.95,130.16,129.52,130.14,13134.0,129.95,130.16,129.52,130.14,13134.0
2025-01-16 11:10:00,130.15,130.29,129.49,129.49,8737.0,130.15,130.29,129.49,129.49,8737.0
2025-01-16 11:15:00,129.5,129.64,129.35,129.64,6533.0,129.5,129.64,129.35,129.64,6533.0
2025-01-16 11:20:00,129.48,129.68,129.2,129.6,6633.0,129.48,129.68,129.2,129.6,6633.0
2025-01-16 11:25:00,129.48,129.83,129.36,129.54,8117.0,129.48,129.83,129.36,129.54,8117.0
2025-01-16 11:30:00,129.68,129.68,129.33,129.44,2337.0,129.68,129.68,129.33,129.44,2337.0
2025-01-16 11:35:00,129.3,129.39,128.9,129.06,5333.0,129.3,129.39,128.9,129.06,5333.0
2025-01-16 11:40:00,129.21,129.21,128.62,128.68,7306.0,129.21,129.21,128.62,128.68,7306.0
2025-01-16 11:45:00,128.84,129.04,128.61,129.04,4840.0,128.84,129.04,128.61,129.04,4840.0
2025-01-16 11:50:00,128.91,128.92,128.51,128.86,5269.0,128.91,128.92,128.51,128.86,5269.0
2025-01-16 11:55:00,128.75,128.96,128.66,128.86,9893.0,128.75,128.96,128.66,128.86,9893.0
2025-01-16 12:00:00,128.8,129.31,128.67,129.27,4288.0,128.8,129.31,128.67,129.27,4288.0
2025-01-16 12:05:00,129.24,129.3,129.0,129.2,4842.0,129.24,129.3,129.0,129.2,4842.0
2025-01-16 12:10:00,129.15,130.19,129.14,130.1,19019.0,129.15,130.19,129.14,130.1,19019.0
2025-01-16 12:15:00,130.0,130.37,129.9,130.06,37999.0,130.0,130.37,129.9,130.06,37999.0
2025-01-16 12:20:00,130.03,130.04,129.59,129.78,6595.0,130.03,130.04,129.59,129.78,6595.0
2025-01-16 12:25:00,129.62,129.79,129.26,129.45,5735.0,129.62,129.79,129.26,129.45,5735.0
2025-01-16 12:30:00,129.24,129.35,128.96,129.08,7830.0,129.24,129.35,128.96,129.08,7830.0
2025-01-16 12:35:00,129.05,129.08,128.84,128.91,3890.0,129.05,129.08,128.84,128.91,3890.0
2025-01-16 12:40:00,128.8,128.82,128.6,128.66,5734.0,128.8,128.82,128.6,128.66,5734.0
2025-01-16 12:45:00,128.61,129.05,128.54,129.05,8361.0,128.61,129.05,128.54,129.05,8361.0
2025-01-16 12:50:00,128.95,129.05,128.91,128.96,2353.0,128.95,129.05,128.91,128.96,2353.0
2025-01-16 12:55:00,129.01,129.4,128.87,129.4,5303.0,129.01,129.4,128.87,129.4,5303.0
2025-01-16 13:00:00,129.24,129.39,128.98,129.13,3124.0,129.24,129.39,128.98,129.13,3124.0
2025-01-16 13:05:00,129.02,129.63,129.0,129.44,5632.0,129.02,129.63,129.0,129.44,5632.0
2025-01-16 13:10:00,129.28,129.3,129.09,129.3,2934.0,129.28,129.3,129.09,129.3,2934.0
2025-01-16 13:15:00,129.19,129.31,129.09,129.19,4212.0,129.19,129.31,129.09,129.19,4212.0
2025-01-16 13:20:00,129.31,129.41,129.2,129.25,4600.0,129.31,129.41,129.2,129.25,4600.0
2025-01-16 13:25:00,129.15,129.17,128.83,128.98,8208.0,129.15,129.17,128.83,128.98,8208.0
2025-01-16 13:30:00,128.84,129.21,128.75,129.02,3973.0,128.84,129.21,128.75,129.02,3973.0
2025-01-16 13:35:00,129.1,129.19,128.94,128.94,4042.0,129.1,129.19,128.94,128.94,4042.0
2025-01-16 13:40:00,129.0,129.35,128.98,128.98,12870.0,129.0,129.35,128.98,128.98,12870.0
2025-01-16 13:45:00,128.96,128.96,128.17,128.32,17988.0,128.96,128.96,128.17,128.32,17988.0
2025-01-16 13:50:00,128.32,128.41,127.85,128.0,14431.0,128.32,128.41,127.85,128.0,14431.0
2025-01-16 13:55:00,128.07,128.07,127.72,127.77,14049.0,128.07,128.07,127.72,127.77,14049.0
2025-01-16 14:00:00,127.81,128.15,127.78,128.14,7055.0,127.81,128.15,127.78,128.14,7055.0
2025-01-16 14:05:00,128.18,128.4,127.8,127.8,11149.0,128.18,128.4,127.8,127.8,11149.0
2025-01-16 14:10:00,127.98,128.24,127.84,128.08,4011.0,127.98,128.24,127.84,128.08,4011.0
2025-01-16 14:15:00,128.08,128.2,127.95,127.95,8025.0,128.08,128.2,127.95,127.95,8025.0
2025-01-16 14:20:00,128.1,128.1,127.8,127.9,8060.0,128.1,128.1,127.8,127.9,8060.0
2025-01-16 14:25:00,127.9,128.3,127.89,128.25,4801.0,127.9,128.3,127.89,128.25,4801.0
2025-01-16 14:30:00,128.29,128.43,128.05,128.25,11482.0,128.29,128.43,128.05,128.25,11482.0
2025-01-16 14:35:00,128.27,128.48,128.12,128.47,4765.0,128.27,128.48,128.12,128.47,4765.0
2025-01-16 14:40:00,128.33,128.46,128.31,128.38,6435.0,128.33,128.46,128.31,128.38,6435.0
2025-01-16 14:45:00,128.38,128.38,128.19,128.31,6443.0,128.38,128.38,128.19,128.31,6443.0
2025-01-16 14:50:00,128.31,128.68,127.98,128.21,17652.0,128.31,128.68,127.98,128.21,17652.0
2025-01-16 14:55:00,128.35,128.53,128.26,128.53,1711.0,128.35,128.53,128.26,128.53,1711.0
2025-01-16 15:00:00,128.34,128.77,128.34,128.74,6009.0,128.34,128.77,128.34,128.74,6009.0
2025-01-16 15:05:00,128.74,128.86,128.58,128.67,7952.0,128.74,128.86,128.58,128.67,7952.0
2025-01-16 15:10:00,128.6,128.63,128.22,128.24,16625.0,128.6,128.63,128.22,128.24,16625.0
2025-01-16 15:15:00,128.25,128.44,128.21,128.29,6635.0,128.25,128.44,128.21,128.29,6635.0
2025-01-16 15:20:00,128.22,128.3,128.03,128.22,14875.0,128.22,128.3,128.03,128.22,14875.0
2025-01-16 15:25:00,128.22,128.32,127.99,128.17,14510.0,128.22,128.32,127.99,128.17,14510.0
2025-01-16 15:30:00,128.17,128.26,127.79,127.82,17133.0,128.17,128.26,127.79,127.82,17133.0
2025-01-16 15:35:00,127.82,128.19,127.82,128.06,13924.0,127.82,128.19,127.82,128.06,13924.0
2025-01-16 15:40:00,128.12,128.31,128.0,128.31,15033.0,128.12,128.31,128.0,128.31,15033.0
2025-01-16 15:45:00,128.34,128.45,128.25,128.25,19109.0,128.34,128.45,128.25,128.25,19109.0
2025-01-16 15:50:00,128.23,128.75,128.12,128.13,24614.0,128.23,128.75,128.12,128.13,24614.0
2025-01-16 15:55:00,128.21,128.28,128.0,128.08,72538.0,128.21,128.28,128.0,128.08,72538.0
2025-01-17 09:30:00,130.06,130.19,128.55,129.35,57388.0,130.06,130.19,128.55,129.35,57388.0
2025-01-17 09:35:00,129.22,129.75,128.94,129.0,20481.0,129.22,129.75,128.94,129.0,20481.0
2025-01-17 09:40:00,130.0,131.21,129.79,130.6,40241.0,130.0,131.21,129.79,130.6,40241.0
2025-01-17 09:45:00,130.7,130.75,129.73,129.97,18576.0,130.7,130.75,129.73,129.97,18576.0
2025-01-17 09:50:00,129.91,129.98,129.45,129.7,8807.0,129.91,129.98,129.45,129.7,8807.0
2025-01-17 09:55:00,129.97,130.33,129.22,129.71,34297.0,129.97,130.33,129.22,129.71,34297.0
2025-01-17 10:00:00,129.56,130.58,129.49,129.79,42912.0,129.56,130.58,129.49,129.79,42912.0
2025-01-17 10:05:00,129.81,130.21,129.5,129.5,10114.0,129.81,130.21,129.5,129.5,10114.0
2025-01-17 10:10:00,129.58,129.6,129.2,129.28,4362.0,129.58,129.6,129.2,129.28,4362.0
2025-01-17 10:15:00,129.28,129.65,129.23,129.48,8294.0,129.28,129.65,129.23,129.48,8294.0
2025-01-17 10:20:00,129.5,129.66,128.81,129.23,8729.0,129.5,129.66,128.81,129.23,8729.0
2025-01-17 10:25:00,129.2,129.53,128.74,129.51,8375.0,129.2,129.53,128.74,129.51,8375.0
2025-01-17 10:30:00,129.51,129.76,129.4,129.49,6411.0,129.51,129.76,129.4,129.49,6411.0
2025-01-17 10:35:00,129.49,129.73,129.39,129.55,5667.0,129.49,129.73,129.39,129.55,5667.0
2025-01-17 10:40:00,129.55,130.03,129.53,130.03,6831.0,129.55,130.03,129.53,130.03,6831.0
2025-01-17 10:45:00,130.12,130.28,130.0,130.0,5402.0,130.12,130.28,130.0,130.0,5402.0
2025-01-17 10:50:00,130.09,130.8,130.0,130.61,18473.0,130.09,130.8,130.0,130.61,18473.0
2025-01-17 10:55:00,130.69,130.85,130.59,130.66,17085.0,130.69,130.85,130.59,130.66,17085.0
2025-01-17 11:00:00,130.69,130.86,130.46,130.47,12800.0,130.69,130.86,130.46,130.47,12800.0
2025-01-17 11:05:00,130.5,130.68,130.34,130.67,14076.0,130.5,130.68,130.34,130.67,14076.0
2025-01-17 11:10:00,130.44,130.85,130.24,130.42,8988.0,130.44,130.85,130.24,130.42,8988.0
2025-01-17 11:15:00,130.3,131.0,130.29,130.75,20371.0,130.3,131.0,130.29,130.75,20371.0
2025-01-17 11:20:00,130.68,130.86,130.55,130.85,2630.0,130.68,130.86,130.55,130.85,2630.0
2025-01-17 11:25:00,130.66,130.7,130.44,130.67,3395.0,130.66,130.7,130.44,130.67,3395.0
2025-01-17 11:30:00,130.7,130.82,130.37,130.41,8830.0,130.7,130.82,130.37,130.41,8830.0
2025-01-17 11:35:00,130.54,131.0,130.48,130.89,14288.0,130.54,131.0,130.48,130.89,14288.0
2025-01-17 11:40:00,130.81,130.96,130.8,130.96,2140.0,130.81,130.96,130.8,130.96,2140.0
2025-01-17 11:45:00,130.96,131.0,130.57,130.71,6999.0,130.96,131.0,130.57,130.71,6999.0
2025-01-17 11:50:00,130.72,131.06,130.72,131.0,14621.0,130.72,131.06,130.72,131.0,14621.0
2025-01-17 11:55:00,130.99,131.06,130.88,130.88,6973.0,130.99,131.06,130.88,130.88,6973.0
2025-01-17 12:00:00,131.05,131.21,130.66,130.75,32053.0,131.05,131.21,130.66,130.75,32053.0
2025-01-17 12:05:00,130.8,131.0,130.77,130.96,3091.0,130.8,131.0,130.77,130.96,3091.0
2025-01-17 12:10:00,131.0,131.86,131.0,131.76,13145.0,131.0,131.86,131.0,131.76,13145.0
2025-01-17 12:15:00,131.76,132.16,131.76,131.91,30546.0,131.76,132.16,131.76,131.91,30546.0
2025-01-17 12:20:00,132.05,132.68,132.05,132.68,9242.0,132.05,132.68,132.05,132.68,9242.0
2025-01-17 12:25:00,132.76,132.76,132.54,132.66,6812.0,132.76,132.76,132.54,132.66,6812.0
2025-01-17 12:30:00,132.69,132.81,132.06,132.09,20680.0,132.69,132.81,132.06,132.09,20680.0
2025-01-17 12:35:00,132.08,132.35,132.06,132.23,10167.0,132.08,132.35,132.06,132.23,10167.0
2025-01-17 12:40:00,132.23,132.82,132.09,132.21,16289.0,132.23,132.82,132.09,132.21,16289.0
2025-01-17 12:45:00,132.21,132.86,132.03,132.83,13788.0,132.21,132.86,132.03,132.83,13788.0
2025-01-17 12:50:00,132.78,132.89,132.68,132.69,5545.0,132.78,132.89,132.68,132.69,5545.0
2025-01-17 12:55:00,132.72,132.77,132.03,132.45,29760.0,132.72,132.77,132.03,132.45,29760.0
2025-01-17 13:00:00,132.47,132.53,132.31,132.53,9015.0,132.47,132.53,132.31,132.53,9015.0
2025-01-17 13:05:00,132.6,132.66,132.29,132.51,5744.0,132.6,132.66,132.29,132.51,5744.0
2025-01-17 13:10:00,132.57,132.71,132.33,132.52,13973.0,132.57,132.71,132.33,132.52,13973.0
2025-01-17 13:15:00,132.45,132.85,132.45,132.8,5072.0,132.45,132.85,132.45,132.8,5072.0
2025-01-17 13:20:00,132.83,133.49,132.77,133.41,11218.0,132.83,133.49,132.77,133.41,11218.0
2025-01-17 13:25:00,133.47,134.06,133.46,133.47,27606.0,133.47,134.06,133.46,133.47,27606.0
2025-01-17 13:30:00,133.56,133.71,133.41,133.43,5769.0,133.56,133.71,133.41,133.43,5769.0
2025-01-17 13:35:00,133.41,133.57,132.95,133.52,18138.0,133.41,133.57,132.95,133.52,18138.0
2025-01-17 13:40:00,133.57,133.67,133.28,133.46,4871.0,133.57,133.67,133.28,133.46,4871.0
2025-01-17 13:45:00,133.5,133.8,133.46,133.53,5534.0,133.5,133.8,133.46,133.53,5534.0
2025-01-17 13:50:00,133.41,133.53,132.57,132.69,14429.0,133.41,133.53,132.57,132.69,14429.0
2025-01-17 13:55:00,132.8,132.8,132.22,132.63,8074.0,132.8,132.8,132.22,132.63,8074.0
2025-01-17 14:00:00,132.61,132.63,132.42,132.55,4372.0,132.61,132.63,132.42,132.55,4372.0
2025-01-17 14:05:00,132.63,132.63,132.41,132.43,6031.0,132.63,132.63,132.41,132.43,6031.0
2025-01-17 14:10:00,132.36,132.72,132.36,132.62,4905.0,132.36,132.72,132.36,132.62,4905.0
2025-01-17 14:15:00,132.65,132.72,132.58,132.68,4392.0,132.65,132.72,132.58,132.68,4392.0
2025-01-17 14:20:00,132.65,133.1,132.64,133.03,6757.0,132.65,133.1,132.64,133.03,6757.0
2025-01-17 14:25:00,132.98,133.08,132.43,132.51,12090.0,132.98,133.08,132.43,132.51,12090.0
2025-01-17 14:30:00,132.56,132.57,132.16,132.31,4595.0,132.56,132.57,132.16,132.31,4595.0
2025-01-17 14:35:00,132.23,132.54,132.13,132.54,8699.0,132.23,132.54,132.13,132.54,8699.0
2025-01-17 14:40:00,132.45,132.46,131.6,131.67,10931.0,132.45,132.46,131.6,131.67,10931.0
2025-01-17 14:45:00,131.84,131.89,131.4,131.4,7571.0,131.84,131.89,131.4,131.4,7571.0
2025-01-17 14:50:00,131.57,131.65,131.39,131.5,10062.0,131.57,131.65,131.39,131.5,10062.0
2025-01-17 14:55:00,131.45,131.52,131.32,131.45,6477.0,131.45,131.52,131.32,131.45,6477.0
2025-01-17 15:00:00,131.36,131.37,130.95,130.95,8630.0,131.36,131.37,130.95,130.95,8630.0
2025-01-17 15:05:00,131.05,131.06,130.8,130.87,4876.0,131.05,131.06,130.8,130.87,4876.0
2025-01-17 15:10:00,130.89,131.14,130.89,131.13,6963.0,130.89,131.14,130.89,131.13,6963.0
2025-01-17 15:15:00,131.04,131.3,130.94,131.04,9790.0,131.04,131.3,130.94,131.04,9790.0
2025-01-17 15:20:00,131.05,131.36,131.05,131.28,8975.0,131.05,131.36,131.05,131.28,8975.0
2025-01-17 15:25:00,131.33,131.43,131.14,131.33,6990.0,131.33,131.43,131.14,131.33,6990.0
2025-01-17 15:30:00,131.41,131.62,131.04,131.11,8699.0,131.41,131.62,131.04,131.11,8699.0
2025-01-17 15:35:00,131.12,131.12,130.78,130.89,17974.0,131.12,131.12,130.78,130.89,17974.0
2025-01-17 15:40:00,131.0,131.12,130.8,130.93,24322.0,131.0,131.12,130.8,130.93,24322.0
2025-01-17 15:45:00,130.84,130.93,130.5,130.58,73304.0,130.84,130.93,130.5,130.58,73304.0
2025-01-17 15:50:00,130.55,130.62,130.28,130.28,53006.0,130.55,130.62,130.28,130.28,53006.0
2025-01-17 15:55:00,130.29,130.52,129.83,130.25,191188.0,130.29,130.52,129.83,130.25,191188.0
2025-01-21 09:30:00,133.41,134.16,131.39,131.58,52090.0,133.41,134.16,131.39,131.58,52090.0
2025-01-21 09:35:00,131.58,131.97,129.58,129.58,39840.0,131.58,131.97,129.58,129.58,39840.0
2025-01-21 09:40:00,129.5,129.65,128.7,129.45,52649.0,129.5,129.65,128.7,129.45,52649.0
2025-01-21 09:45:00,129.26,129.32,127.5,127.51,55386.0,129.26,129.32,127.5,127.51,55386.0
2025-01-21 09:50:00,127.71,128.76,127.32,127.37,61722.0,127.71,128.76,127.32,127.37,61722.0
2025-01-21 09:55:00,127.37,128.1,126.8,127.49,50801.0,127.37,128.1,126.8,127.49,50801.0
2025-01-21 10:00:00,127.72,127.86,126.0,126.59,51405.0,127.72,127.86,126.0,126.59,51405.0
2025-01-21 10:05:00,126.5,127.87,126.11,127.74,29669.0,126.5,127.87,126.11,127.74,29669.0
2025-01-21 10:10:00,127.74,127.74,126.31,126.44,18830.0,127.74,127.74,126.31,126.44,18830.0
2025-01-21 10:15:00,126.32,126.69,125.76,126.26,57175.0,126.32,126.69,125.76,126.26,57175.0
2025-01-21 10:20:00,126.15,126.36,125.47,125.56,37602.0,126.15,126.36,125.47,125.56,37602.0
2025-01-21 10:25:00,125.64,125.99,125.64,125.72,18606.0,125.64,125.99,125.64,125.72,18606.0
2025-01-21 10:30:00,125.65,126.24,125.36,125.85,40211.0,125.65,126.24,125.36,125.85,40211.0
2025-01-21 10:35:00,125.81,125.93,125.35,125.7,32461.0,125.81,125.93,125.35,125.7,32461.0
2025-01-21 10:40:00,125.71,126.0,124.62,124.78,28439.0,125.71,126.0,124.62,124.78,28439.0
2025-01-21 10:45:00,124.79,126.36,124.7,125.58,42743.0,124.79,126.36,124.7,125.58,42743.0
2025-01-21 10:50:00,125.65,126.1,125.3,125.99,53205.0,125.65,126.1,125.3,125.99,53205.0
2025-01-21 10:55:00,125.95,126.25,124.91,125.08,30878.0,125.95,126.25,124.91,125.08,30878.0
2025-01-21 11:00:00,125.13,125.8,124.8,125.61,25983.0,125.13,125.8,124.8,125.61,25983.0
2025-01-21 11:05:00,125.58,125.74,125.16,125.25,11799.0,125.58,125.74,125.16,125.25,11799.0
2025-01-21 11:10:00,125.28,125.39,124.72,124.73,17332.0,125.28,125.39,124.72,124.73,17332.0
2025-01-21 11:15:00,124.8,125.47,124.66,125.36,14644.0,124.8,125.47,124.66,125.36,14644.0
2025-01-21 11:20:00,125.43,125.56,125.0,125.0,11788.0,125.43,125.56,125.0,125.0,11788.0
2025-01-21 11:25:00,125.2,125.29,125.0,125.23,6693.0,125.2,125.29,125.0,125.23,6693.0
2025-01-21 11:30:00,125.3,125.48,125.01,125.18,5501.0,125.3,125.48,125.01,125.18,5501.0
2025-01-21 11:35:00,125.18,125.34,124.5,125.04,20289.0,125.18,125.34,124.5,125.04,20289.0
2025-01-21 11:40:00,125.09,125.61,125.07,125.3,16812.0,125.09,125.61,125.07,125.3,16812.0
2025-01-21 11:45:00,125.3,125.91,125.1,125.9,22255.0,125.3,125.91,125.1,125.9,22255.0
2025-01-21 11:50:00,125.9,126.25,125.73,126.16,10551.0,125.9,126.25,125.73,126.16,10551.0
2025-01-21 11:55:00,126.2,126.46,125.73,126.14,21583.0,126.2,126.46,125.73,126.14,21583.0
2025-01-21 12:00:00,125.82,125.83,125.12,125.43,17796.0,125.82,125.83,125.12,125.43,17796.0
2025-01-21 12:05:00,125.5,125.73,125.45,125.73,5646.0,125.5,125.73,125.45,125.73,5646.0
2025-01-21 12:10:00,125.63,125.75,125.39,125.4,7816.0,125.63,125.75,125.39,125.4,7816.0
2025-01-21 12:15:00,125.62,125.68,125.14,125.22,16006.0,125.62,125.68,125.14,125.22,16006.0
2025-01-21 12:20:00,125.21,125.37,125.0,125.24,11714.0,125.21,125.37,125.0,125.24,11714.0
2025-01-21 12:25:00,125.13,125.36,125.1,125.17,12652.0,125.13,125.36,125.1,125.17,12652.0
2025-01-21 12:30:00,125.11,125.44,125.05,125.07,14037.0,125.11,125.44,125.05,125.07,14037.0
2025-01-21 12:35:00,125.13,125.35,125.09,125.28,43025.0,125.13,125.35,125.09,125.28,43025.0
2025-01-21 12:40:00,125.49,125.93,125.39,125.39,9423.0,125.49,125.93,125.39,125.39,9423.0
2025-01-21 12:45:00,125.39,125.8,125.34,125.63,9357.0,125.39,125.8,125.34,125.63,9357.0
2025-01-21 12:50:00,125.63,125.73,125.3,125.7,31563.0,125.63,125.73,125.3,125.7,31563.0
2025-01-21 12:55:00,125.82,126.11,125.64,126.0,20048.0,125.82,126.11,125.64,126.0,20048.0
2025-01-21 13:00:00,125.96,126.07,125.7,126.04,14228.0,125.96,126.07,125.7,126.04,14228.0
2025-01-21 13:05:00,126.08,126.43,125.73,126.41,15586.0,126.08,126.43,125.73,126.41,15586.0
2025-01-21 13:10:00,126.5,126.66,126.29,126.46,15066.0,126.5,126.66,126.29,126.46,15066.0
2025-01-21 13:15:00,126.54,126.55,126.38,126.47,6858.0,126.54,126.55,126.38,126.47,6858.0
2025-01-21 13:20:00,126.5,126.65,126.31,126.6,9846.0,126.5,126.65,126.31,126.6,9846.0
2025-01-21 13:25:00,126.64,126.9,126.39,126.9,10865.0,126.64,126.9,126.39,126.9,10865.0
2025-01-21 13:30:00,126.89,126.99,126.5,126.79,11295.0,126.89,126.99,126.5,126.79,11295.0
2025-01-21 13:35:00,126.88,126.98,126.73,126.88,11531.0,126.88,126.98,126.73,126.88,11531.0
2025-01-21 13:40:00,126.98,126.98,126.56,126.63,7028.0,126.98,126.98,126.56,126.63,7028.0
2025-01-21 13:45:00,126.71,126.71,126.13,126.13,18958.0,126.71,126.71,126.13,126.13,18958.0
2025-01-21 13:50:00,126.17,126.51,126.1,126.4,11287.0,126.17,126.51,126.1,126.4,11287.0
2025-01-21 13:55:00,126.44,126.84,126.43,126.78,7442.0,126.44,126.84,126.43,126.78,7442.0
2025-01-21 14:00:00,126.78,126.78,126.3,126.62,12804.0,126.78,126.78,126.3,126.62,12804.0
2025-01-21 14:05:00,126.52,126.63,126.32,126.44,11315.0,126.52,126.63,126.32,126.44,11315.0
2025-01-21 14:10:00,126.47,126.7,126.21,126.32,8916.0,126.47,126.7,126.21,126.32,8916.0
2025-01-21 14:15:00,126.27,126.38,125.96,126.01,9988.0,126.27,126.38,125.96,126.01,9988.0
2025-01-21 14:20:00,126.03,126.03,125.75,125.83,5631.0,126.03,126.03,125.75,125.83,5631.0
2025-01-21 14:25:00,125.91,126.06,125.75,125.83,8613.0,125.91,126.06,125.75,125.83,8613.0
2025-01-21 14:30:00,125.71,125.92,125.6,125.7,15921.0,125.71,125.92,125.6,125.7,15921.0
2025-01-21 14:35:00,125.65,125.87,125.63,125.69,6611.0,125.65,125.87,125.63,125.69,6611.0
2025-01-21 14:40:00,125.75,125.92,125.55,125.7,8519.0,125.75,125.92,125.55,125.7,8519.0
2025-01-21 14:45:00,125.79,125.95,125.79,125.92,5839.0,125.79,125.95,125.79,125.92,5839.0
2025-01-21 14:50:00,125.94,126.17,125.91,126.09,9299.0,125.94,126.17,125.91,126.09,9299.0
2025-01-21 14:55:00,126.1,126.11,125.9,125.99,9069.0,126.1,126.11,125.9,125.99,9069.0
2025-01-21 15:00:00,126.0,126.01,125.87,125.92,7291.0,126.0,126.01,125.87,125.92,7291.0
2025-01-21 15:05:00,125.97,125.97,125.75,125.82,7440.0,125.97,125.97,125.75,125.82,7440.0
2025-01-21 15:10:00,125.82,125.82,125.63,125.73,13766.0,125.82,125.82,125.63,125.73,13766.0
2025-01-21 15:15:00,125.8,125.8,125.56,125.75,27146.0,125.8,125.8,125.56,125.75,27146.0
2025-01-21 15:20:00,125.75,125.84,125.62,125.77,11960.0,125.75,125.84,125.62,125.77,11960.0
2025-01-21 15:25:00,125.78,126.04,125.76,125.96,18967.0,125.78,126.04,125.76,125.96,18967.0
2025-01-21 15:30:00,125.83,125.92,125.56,125.61,14621.0,125.83,125.92,125.56,125.61,14621.0
2025-01-21 15:35:00,125.61,125.72,125.46,125.72,22002.0,125.61,125.72,125.46,125.72,22002.0
2025-01-21 15:40:00,125.73,125.85,125.46,125.5,27725.0,125.73,125.85,125.46,125.5,27725.0
2025-01-21 15:45:00,125.49,125.67,125.31,125.52,30916.0,125.49,125.67,125.31,125.52,30916.0
2025-01-21 15:50:00,125.6,125.96,125.55,125.9,58358.0,125.6,125.96,125.55,125.9,58358.0
2025-01-21 15:55:00,125.95,126.31,125.92,126.23,137044.0,125.95,126.31,125.92,126.23,137044.0
2025-01-22 09:30:00,127.6,127.85,126.29,127.0,40070.0,127.6,127.85,126.29,127.0,40070.0
2025-01-22 09:35:00,126.81,126.81,125.49,125.56,18656.0,126.81,126.81,125.49,125.56,18656.0
2025-01-22 09:40:00,125.73,126.01,125.01,125.19,32543.0,125.73,126.01,125.01,125.19,32543.0
2025-01-22 09:45:00,125.2,126.42,125.05,126.42,20510.0,125.2,126.42,125.05,126.42,20510.0
2025-01-22 09:50:00,126.12,126.74,126.11,126.48,19898.0,126.12,126.74,126.11,126.48,19898.0
2025-01-22 09:55:00,126.53,127.01,126.25,126.88,12558.0,126.53,127.01,126.25,126.88,12558.0
2025-01-22 10:00:00,126.92,127.64,126.9,127.42,29997.0,126.92,127.64,126.9,127.42,29997.0
2025-01-22 10:05:00,127.4,127.4,126.76,127.01,11101.0,127.4,127.4,126.76,127.01,11101.0
2025-01-22 10:10:00,127.09,127.54,126.9,127.11,18409.0,127.09,127.54,126.9,127.11,18409.0
2025-01-22 10:15:00,127.15,127.62,127.14,127.51,14398.0,127.15,127.62,127.14,127.51,14398.0
2025-01-22 10:20:00,127.51,128.12,127.5,128.0,9514.0,127.51,128.12,127.5,128.0,9514.0
2025-01-22 10:25:00,127.97,127.97,127.43,127.43,3855.0,127.97,127.97,127.43,127.43,3855.0
2025-01-22 10:30:00,127.3,127.61,127.15,127.51,7968.0,127.3,127.61,127.15,127.51,7968.0
2025-01-22 10:35:00,127.51,128.42,127.51,128.38,9632.0,127.51,128.42,127.51,128.38,9632.0
2025-01-22 10:40:00,128.0,128.55,128.0,128.41,16725.0,128.0,128.55,128.0,128.41,16725.0
2025-01-22 10:45:00,128.47,129.09,128.2,128.95,32565.0,128.47,129.09,128.2,128.95,32565.0
2025-01-22 10:50:00,128.98,128.98,128.32,128.69,21409.0,128.98,128.98,128.32,128.69,21409.0
2025-01-22 10:55:00,128.44,128.46,127.9,128.09,18305.0,128.44,128.46,127.9,128.09,18305.0
2025-01-22 11:00:00,128.09,128.41,127.98,128.35,7291.0,128.09,128.41,127.98,128.35,7291.0
2025-01-22 11:05:00,128.34,128.74,128.26,128.4,7754.0,128.34,128.74,128.26,128.4,7754.0
2025-01-22 11:10:00,128.43,128.61,128.21,128.44,13092.0,128.43,128.61,128.21,128.44,13092.0
2025-01-22 11:15:00,128.4,128.53,127.81,128.53,22002.0,128.4,128.53,127.81,128.53,22002.0
2025-01-22 11:20:00,128.53,128.69,128.21,128.69,7592.0,128.53,128.69,128.21,128.69,7592.0
2025-01-22 11:25:00,128.68,129.35,128.48,128.72,29887.0,128.68,129.35,128.48,128.72,29887.0
2025-01-22 11:30:00,128.82,128.95,128.61,128.8,5234.0,128.82,128.95,128.61,128.8,5234.0
2025-01-22 11:35:00,128.81,129.0,128.68,128.81,7122.0,128.81,129.0,128.68,128.81,7122.0
2025-01-22 11:40:00,128.93,128.99,128.59,128.64,10707.0,128.93,128.99,128.59,128.64,10707.0
2025-01-22 11:45:00,128.59,128.8,128.47,128.8,5161.0,128.59,128.8,128.47,128.8,5161.0
2025-01-22 11:50:00,128.81,129.24,128.67,129.11,9971.0,128.81,129.24,128.67,129.11,9971.0
2025-01-22 11:55:00,129.1,129.11,128.96,128.98,2087.0,129.1,129.11,128.96,128.98,2087.0
2025-01-22 12:00:00,129.02,129.06,128.71,128.78,6024.0,129.02,129.06,128.71,128.78,6024.0
2025-01-22 12:05:00,128.77,129.11,128.69,128.93,12856.0,128.77,129.11,128.69,128.93,12856.0
2025-01-22 12:10:00,128.99,129.0,128.67,128.75,2386.0,128.99,129.0,128.67,128.75,2386.0
2025-01-22 12:15:00,128.76,128.91,128.62,128.71,4294.0,128.76,128.91,128.62,128.71,4294.0
2025-01-22 12:20:00,128.72,128.88,128.72,128.77,4442.0,128.72,128.88,128.72,128.77,4442.0
2025-01-22 12:25:00,128.64,128.94,128.64,128.75,5936.0,128.64,128.94,128.64,128.75,5936.0
2025-01-22 12:30:00,128.75,129.38,128.67,129.09,9955.0,128.75,129.38,128.67,129.09,9955.0
2025-01-22 12:35:00,129.09,129.33,129.03,129.11,6695.0,129.09,129.33,129.03,129.11,6695.0
2025-01-22 12:40:00,129.0,129.22,128.73,128.94,25782.0,129.0,129.22,128.73,128.94,25782.0
2025-01-22 12:45:00,128.83,128.95,128.6,128.6,7507.0,128.83,128.95,128.6,128.6,7507.0
2025-01-22 12:50:00,128.63,128.93,128.49,128.89,3112.0,128.63,128.93,128.49,128.89,3112.0
2025-01-22 12:55:00,128.89,129.18,128.81,129.18,3852.0,128.89,129.18,128.81,129.18,3852.0
2025-01-22 13:00:00,129.13,129.43,129.12,129.2,10786.0,129.13,129.43,129.12,129.2,10786.0
2025-01-22 13:05:00,129.18,129.51,129.17,129.44,6336.0,129.18,129.51,129.17,129.44,6336.0
2025-01-22 13:10:00,129.53,129.65,129.44,129.61,2435.0,129.53,129.65,129.44,129.61,2435.0
2025-01-22 13:15:00,129.52,129.87,129.16,129.6,11716.0,129.52,129.87,129.16,129.6,11716.0
2025-01-22 13:20:00,129.17,129.32,129.0,129.31,5155.0,129.17,129.32,129.0,129.31,5155.0
2025-01-22 13:25:00,129.19,129.37,129.09,129.22,2225.0,129.19,129.37,129.09,129.22,2225.0
2025-01-22 13:30:00,129.23,129.6,129.16,129.6,11370.0,129.23,129.6,129.16,129.6,11370.0
2025-01-22 13:35:00,129.59,130.2,129.52,130.19,22389.0,129.59,130.2,129.52,130.19,22389.0
2025-01-22 13:40:00,130.13,130.4,129.92,130.35,6150.0,130.13,130.4,129.92,130.35,6150.0
2025-01-22 13:45:00,130.39,130.46,130.08,130.24,6152.0,130.39,130.46,130.08,130.24,6152.0
2025-01-22 13:50:00,130.2,130.28,130.17,130.2,3981.0,130.2,130.28,130.17,130.2,3981.0
2025-01-22 13:55:00,130.19,130.23,129.92,130.1,8479.0,130.19,130.23,129.92,130.1,8479.0
2025-01-22 14:00:00,130.14,130.23,129.95,130.21,6707.0,130.14,130.23,129.95,130.21,6707.0
2025-01-22 14:05:00,130.22,130.5,130.09,130.4,25172.0,130.22,130.5,130.09,130.4,25172.0
2025-01-22 14:10:00,130.5,130.75,130.46,130.68,7403.0,130.5,130.75,130.46,130.68,7403.0
2025-01-22 14:15:00,130.69,130.9,130.6,130.8,4110.0,130.69,130.9,130.6,130.8,4110.0
2025-01-22 14:20:00,130.83,131.28,130.81,131.09,14893.0,130.83,131.28,130.81,131.09,14893.0
2025-01-22 14:25:00,131.19,131.19,130.47,130.59,7438.0,131.19,131.19,130.47,130.59,7438.0
2025-01-22 14:30:00,130.59,130.79,130.41,130.46,4828.0,130.59,130.79,130.41,130.46,4828.0
2025-01-22 14:35:00,130.39,130.56,130.26,130.35,9538.0,130.39,130.56,130.26,130.35,9538.0
2025-01-22 14:40:00,130.4,130.45,130.28,130.39,5984.0,130.4,130.45,130.28,130.39,5984.0
2025-01-22 14:45:00,130.49,130.69,130.36,130.58,8227.0,130.49,130.69,130.36,130.58,8227.0
2025-01-22 14:50:00,130.56,130.71,130.38,130.7,16995.0,130.56,130.71,130.38,130.7,16995.0
2025-01-22 14:55:00,130.59,130.93,130.45,130.92,7759.0,130.59,130.93,130.45,130.92,7759.0
2025-01-22 15:00:00,130.9,130.91,129.67,129.9,33898.0,130.9,130.91,129.67,129.9,33898.0
2025-01-22 15:05:00,129.9,130.02,129.8,129.81,5225.0,129.9,130.02,129.8,129.81,5225.0
2025-01-22 15:10:00,129.88,129.94,129.56,129.9,11152.0,129.88,129.94,129.56,129.9,11152.0
2025-01-22 15:15:00,129.88,129.92,129.46,129.72,5513.0,129.88,129.92,129.46,129.72,5513.0
2025-01-22 15:20:00,129.66,129.75,129.34,129.48,5135.0,129.66,129.75,129.34,129.48,5135.0
2025-01-22 15:25:00,129.41,129.62,129.31,129.5,17180.0,129.41,129.62,129.31,129.5,17180.0
2025-01-22 15:30:00,129.49,129.73,129.38,129.59,10505.0,129.49,129.73,129.38,129.59,10505.0
2025-01-22 15:35:00,129.49,129.5,128.8,128.88,20215.0,129.49,129.5,128.8,128.88,20215.0
2025-01-22 15:40:00,128.99,129.12,128.87,128.89,9357.0,128.99,129.12,128.87,128.89,9357.0
2025-01-22 15:45:00,128.95,129.03,128.61,128.79,12005.0,128.95,129.03,128.61,128.79,12005.0
2025-01-22 15:50:00,128.68,128.9,128.61,128.64,28949.0,128.68,128.9,128.61,128.64,28949.0
2025-01-22 15:55:00,128.64,129.06,128.53,128.61,142342.0,128.64,129.06,128.53,128.61,142342.0
2025-01-23 09:30:00,126.98,127.57,126.3,126.59,63686.0,126.98,127.57,126.3,126.59,63686.0
2025-01-23 09:35:00,126.59,126.67,126.0,126.49,39219.0,126.59,126.67,126.0,126.49,39219.0
2025-01-23 09:40:00,126.48,127.33,126.32,126.88,16771.0,126.48,127.33,126.32,126.88,16771.0
2025-01-23 09:45:00,126.88,126.88,125.68,126.28,50231.0,126.88,126.88,125.68,126.28,50231.0
2025-01-23 09:50:00,126.31,126.56,126.21,126.46,7100.0,126.31,126.56,126.21,126.46,7100.0
2025-01-23 09:55:00,126.56,126.6,126.19,126.26,13305.0,126.56,126.6,126.19,126.26,13305.0
2025-01-23 10:00:00,126.18,126.25,125.85,126.11,16060.0,126.18,126.25,125.85,126.11,16060.0
2025-01-23 10:05:00,125.99,126.34,125.78,126.27,29614.0,125.99,126.34,125.78,126.27,29614.0
2025-01-23 10:10:00,126.23,126.53,126.09,126.25,9740.0,126.23,126.53,126.09,126.25,9740.0
2025-01-23 10:15:00,126.25,126.37,126.06,126.23,6957.0,126.25,126.37,126.06,126.23,6957.0
2025-01-23 10:20:00,126.22,127.26,126.22,127.24,29147.0,126.22,127.26,126.22,127.24,29147.0
2025-01-23 10:25:00,127.11,127.31,126.97,127.3,21003.0,127.11,127.31,126.97,127.3,21003.0
2025-01-23 10:30:00,127.21,127.4,126.7,126.71,15573.0,127.21,127.4,126.7,126.71,15573.0
2025-01-23 10:35:00,126.71,126.85,126.1,126.17,23271.0,126.71,126.85,126.1,126.17,23271.0
2025-01-23 10:40:00,126.09,126.12,125.78,125.8,46820.0,126.09,126.12,125.78,125.8,46820.0
2025-01-23 10:45:00,125.83,125.85,125.4,125.68,21503.0,125.83,125.85,125.4,125.68,21503.0
2025-01-23 10:50:00,125.68,125.68,125.05,125.37,24268.0,125.68,125.68,125.05,125.37,24268.0
2025-01-23 10:55:00,125.33,125.97,125.33,125.92,11439.0,125.33,125.97,125.33,125.92,11439.0
2025-01-23 11:00:00,125.92,125.92,125.5,125.77,13777.0,125.92,125.92,125.5,125.77,13777.0
2025-01-23 11:05:00,125.61,125.71,125.55,125.57,5796.0,125.61,125.71,125.55,125.57,5796.0
2025-01-23 11:10:00,125.61,125.61,124.88,125.2,57990.0,125.61,125.61,124.88,125.2,57990.0
2025-01-23 11:15:00,125.19,125.35,125.08,125.21,9604.0,125.19,125.35,125.08,125.21,9604.0
2025-01-23 11:20:00,125.22,125.59,125.06,125.44,19825.0,125.22,125.59,125.06,125.44,19825.0
2025-01-23 11:25:00,125.33,125.33,124.8,124.95,40208.0,125.33,125.33,124.8,124.95,40208.0
2025-01-23 11:30:00,124.95,125.42,124.73,124.76,24218.0,124.95,125.42,124.73,124.76,24218.0
2025-01-23 11:35:00,124.75,124.8,124.29,124.35,33600.0,124.75,124.8,124.29,124.35,33600.0
2025-01-23 11:40:00,124.36,124.45,123.75,123.91,45581.0,124.36,124.45,123.75,123.91,45581.0
2025-01-23 11:45:00,123.91,124.13,123.61,123.65,45131.0,123.91,124.13,123.61,123.65,45131.0
2025-01-23 11:50:00,123.66,124.19,123.22,124.13,64084.0,123.66,124.19,123.22,124.13,64084.0
2025-01-23 11:55:00,124.13,124.4,123.45,123.82,21253.0,124.13,124.4,123.45,123.82,21253.0
2025-01-23 12:00:00,123.69,123.88,123.46,123.49,17549.0,123.69,123.88,123.46,123.49,17549.0
2025-01-23 12:05:00,123.47,123.55,123.14,123.25,61230.0,123.47,123.55,123.14,123.25,61230.0
2025-01-23 12:10:00,123.2,123.54,122.91,123.14,27482.0,123.2,123.54,122.91,123.14,27482.0
2025-01-23 12:15:00,123.07,123.47,122.98,123.09,33314.0,123.07,123.47,122.98,123.09,33314.0
2025-01-23 12:20:00,123.09,123.2,122.57,122.65,33763.0,123.09,123.2,122.57,122.65,33763.0
2025-01-23 12:25:00,122.59,122.69,121.6,121.82,74460.0,122.59,122.69,121.6,121.82,74460.0
2025-01-23 12:30:00,121.81,122.0,121.42,121.45,60241.0,121.81,122.0,121.42,121.45,60241.0
2025-01-23 12:35:00,121.44,121.95,121.0,121.84,64721.0,121.44,121.95,121.0,121.84,64721.0
2025-01-23 12:40:00,121.9,122.35,121.89,122.12,20843.0,121.9,122.35,121.89,122.12,20843.0
2025-01-23 12:45:00,122.0,122.2,121.87,121.98,45790.0,122.0,122.2,121.87,121.98,45790.0
2025-01-23 12:50:00,122.02,123.31,122.0,123.15,51507.0,122.02,123.31,122.0,123.15,51507.0
2025-01-23 12:55:00,123.18,123.84,123.0,123.69,29443.0,123.18,123.84,123.0,123.69,29443.0
2025-01-23 13:00:00,123.69,123.73,123.13,123.34,52632.0,123.69,123.73,123.13,123.34,52632.0
2025-01-23 13:05:00,123.25,123.55,123.14,123.48,14501.0,123.25,123.55,123.14,123.48,14501.0
2025-01-23 13:10:00,123.41,123.52,123.15,123.34,9888.0,123.41,123.52,123.15,123.34,9888.0
2025-01-23 13:15:00,123.34,123.99,123.34,123.89,12379.0,123.34,123.99,123.34,123.89,12379.0
2025-01-23 13:20:00,123.89,124.07,123.69,123.76,13684.0,123.89,124.07,123.69,123.76,13684.0
2025-01-23 13:25:00,123.74,123.77,123.45,123.58,11227.0,123.74,123.77,123.45,123.58,11227.0
2025-01-23 13:30:00,123.64,123.9,123.58,123.66,15194.0,123.64,123.9,123.58,123.66,15194.0
2025-01-23 13:35:00,123.67,123.9,123.6,123.61,11212.0,123.67,123.9,123.6,123.61,11212.0
2025-01-23 13:40:00,123.59,123.76,123.38,123.54,21409.0,123.59,123.76,123.38,123.54,21409.0
2025-01-23 13:45:00,123.61,123.77,123.4,123.64,10791.0,123.61,123.77,123.4,123.64,10791.0
2025-01-23 13:50:00,123.64,123.93,123.63,123.83,21320.0,123.64,123.93,123.63,123.83,21320.0
2025-01-23 13:55:00,123.67,123.7,123.48,123.55,13512.0,123.67,123.7,123.48,123.55,13512.0
2025-01-23 14:00:00,123.54,123.54,123.2,123.38,13996.0,123.54,123.54,123.2,123.38,13996.0
2025-01-23 14:05:00,123.32,123.38,122.96,122.98,17712.0,123.32,123.38,122.96,122.98,17712.0
2025-01-23 14:10:00,122.98,123.09,122.83,122.85,11524.0,122.98,123.09,122.83,122.85,11524.0
2025-01-23 14:15:00,122.87,123.04,122.71,123.0,20668.0,122.87,123.04,122.71,123.0,20668.0
2025-01-23 14:20:00,122.88,122.96,122.78,122.94,12698.0,122.88,122.96,122.78,122.94,12698.0
2025-01-23 14:25:00,123.01,123.17,122.76,122.77,53277.0,123.01,123.17,122.76,122.77,53277.0
2025-01-23 14:30:00,122.83,123.14,122.63,122.74,19007.0,122.83,123.14,122.63,122.74,19007.0
2025-01-23 14:35:00,122.74,123.19,122.74,123.11,17530.0,122.74,123.19,122.74,123.11,17530.0
2025-01-23 14:40:00,122.9,123.51,122.9,123.21,23344.0,122.9,123.51,122.9,123.21,23344.0
2025-01-23 14:45:00,123.19,123.28,122.69,122.69,9834.0,123.19,123.28,122.69,122.69,9834.0
2025-01-23 14:50:00,122.83,123.09,122.74,122.8,17099.0,122.83,123.09,122.74,122.8,17099.0
2025-01-23 14:55:00,122.75,122.88,122.51,122.64,20138.0,122.75,122.88,122.51,122.64,20138.0
2025-01-23 15:00:00,122.52,122.64,122.35,122.56,18718.0,122.52,122.64,122.35,122.56,18718.0
2025-01-23 15:05:00,122.51,123.04,122.47,122.84,19386.0,122.51,123.04,122.47,122.84,19386.0
2025-01-23 15:10:00,122.78,123.04,122.78,122.89,27744.0,122.78,123.04,122.78,122.89,27744.0
2025-01-23 15:15:00,122.9,122.98,122.49,122.6,16192.0,122.9,122.98,122.49,122.6,16192.0
2025-01-23 15:20:00,122.6,122.81,122.6,122.7,32710.0,122.6,122.81,122.6,122.7,32710.0
2025-01-23 15:25:00,122.7,123.08,122.66,122.91,30982.0,122.7,123.08,122.66,122.91,30982.0
2025-01-23 15:30:00,122.91,122.98,122.53,122.66,28791.0,122.91,122.98,122.53,122.66,28791.0
2025-01-23 15:35:00,122.62,122.76,122.39,122.39,26177.0,122.62,122.76,122.39,122.39,26177.0
2025-01-23 15:40:00,122.4,122.58,122.2,122.34,33979.0,122.4,122.58,122.2,122.34,33979.0
2025-01-23 15:45:00,122.38,122.47,122.02,122.18,41222.0,122.38,122.47,122.02,122.18,41222.0
2025-01-23 15:50:00,122.2,122.89,122.2,122.55,67874.0,122.2,122.89,122.2,122.55,67874.0
2025-01-23 15:55:00,122.59,124.21,122.56,124.1,272828.0,122.59,124.21,122.56,124.1,272828.0
2025-01-24 09:30:00,125.35,125.51,123.48,123.62,71356.0,125.35,125.51,123.48,123.62,71356.0
2025-01-24 09:35:00,123.61,123.99,123.3,123.67,21172.0,123.61,123.99,123.3,123.67,21172.0
2025-01-24 09:40:00,123.67,124.04,123.57,123.75,9770.0,123.67,124.04,123.57,123.75,9770.0
2025-01-24 09:45:00,123.78,124.68,123.73,124.4,33052.0,123.78,124.68,123.73,124.4,33052.0
2025-01-24 09:50:00,124.4,124.96,123.62,123.8,16629.0,124.4,124.96,123.62,123.8,16629.0
2025-01-24 09:55:00,123.76,124.5,123.55,124.44,12225.0,123.76,124.5,123.55,124.44,12225.0
2025-01-24 10:00:00,124.64,124.65,123.31,123.57,17840.0,124.64,124.65,123.31,123.57,17840.0
2025-01-24 10:05:00,123.73,123.83,123.4,123.62,11892.0,123.73,123.83,123.4,123.62,11892.0
2025-01-24 10:10:00,123.58,123.75,123.0,123.0,15062.0,123.58,123.75,123.0,123.0,15062.0
2025-01-24 10:15:00,123.0,123.63,122.97,123.44,16833.0,123.0,123.63,122.97,123.44,16833.0
2025-01-24 10:20:00,123.44,123.91,123.25,123.65,23703.0,123.44,123.91,123.25,123.65,23703.0
2025-01-24 10:25:00,123.75,124.1,123.65,123.94,11666.0,123.75,124.1,123.65,123.94,11666.0
2025-01-24 10:30:00,124.0,124.1,123.75,124.01,7981.0,124.0,124.1,123.75,124.01,7981.0
2025-01-24 10:35:00,123.96,124.21,123.68,123.91,12957.0,123.96,124.21,123.68,123.91,12957.0
2025-01-24 10:40:00,123.95,124.28,123.77,124.05,7812.0,123.95,124.28,123.77,124.05,7812.0
2025-01-24 10:45:00,124.22,125.17,124.2,125.06,38261.0,124.22,125.17,124.2,125.06,38261.0
2025-01-24 10:50:00,124.98,125.04,124.65,124.91,12172.0,124.98,125.04,124.65,124.91,12172.0
2025-01-24 10:55:00,125.0,125.0,124.5,124.51,8850.0,125.0,125.0,124.5,124.51,8850.0
2025-01-24 11:00:00,124.5,124.52,123.5,123.5,8428.0,124.5,124.52,123.5,123.5,8428.0
2025-01-24 11:05:00,123.74,124.15,123.44,124.02,26231.0,123.74,124.15,123.44,124.02,26231.0
2025-01-24 11:10:00,123.8,124.13,123.65,123.85,5640.0,123.8,124.13,123.65,123.85,5640.0
2025-01-24 11:15:00,124.03,124.15,123.61,123.65,5672.0,124.03,124.15,123.61,123.65,5672.0
2025-01-24 11:20:00,123.68,123.94,123.68,123.73,3340.0,123.68,123.94,123.68,123.73,3340.0
2025-01-24 11:25:00,123.72,123.89,123.56,123.86,7100.0,123.72,123.89,123.56,123.86,7100.0
2025-01-24 11:30:00,123.89,124.12,123.83,124.03,6585.0,123.89,124.12,123.83,124.03,6585.0
2025-01-24 11:35:00,124.01,124.46,124.01,124.38,6614.0,124.01,124.46,124.01,124.38,6614.0
2025-01-24 11:40:00,124.26,124.5,124.1,124.29,11405.0,124.26,124.5,124.1,124.29,11405.0
2025-01-24 11:45:00,124.11,124.37,124.07,124.31,2880.0,124.11,124.37,124.07,124.31,2880.0
2025-01-24 11:50:00,124.31,124.47,124.13,124.47,2724.0,124.31,124.47,124.13,124.47,2724.0
2025-01-24 11:55:00,124.11,124.33,123.49,123.49,8183.0,124.11,124.33,123.49,123.49,8183.0
2025-01-24 12:00:00,123.78,124.03,123.5,124.03,7657.0,123.78,124.03,123.5,124.03,7657.0
2025-01-24 12:05:00,124.04,124.12,123.83,123.94,2929.0,124.04,124.12,123.83,123.94,2929.0
2025-01-24 12:10:00,124.0,124.04,123.77,123.95,5876.0,124.0,124.04,123.77,123.95,5876.0
2025-01-24 12:15:00,123.92,124.22,123.83,124.14,4255.0,123.92,124.22,123.83,124.14,4255.0
2025-01-24 12:20:00,124.16,124.4,123.85,123.86,8501.0,124.16,124.4,123.85,123.86,8501.0
2025-01-24 12:25:00,123.8,123.87,123.65,123.71,2217.0,123.8,123.87,123.65,123.71,2217.0
2025-01-24 12:30:00,123.72,124.15,123.64,124.1,5594.0,123.72,124.15,123.64,124.1,5594.0
2025-01-24 12:35:00,124.13,124.25,123.95,124.03,7618.0,124.13,124.25,123.95,124.03,7618.0
2025-01-24 12:40:00,124.02,124.12,123.94,124.05,4810.0,124.02,124.12,123.94,124.05,4810.0
2025-01-24 12:45:00,124.07,124.45,124.06,124.37,6231.0,124.07,124.45,124.06,124.37,6231.0
2025-01-24 12:50:00,124.31,124.62,124.06,124.06,17435.0,124.31,124.62,124.06,124.06,17435.0
2025-01-24 12:55:00,124.35,124.35,123.83,124.17,4785.0,124.35,124.35,123.83,124.17,4785.0
2025-01-24 13:00:00,124.17,124.65,124.16,124.47,7967.0,124.17,124.65,124.16,124.47,7967.0
2025-01-24 13:05:00,124.59,124.61,124.2,124.22,5319.0,124.59,124.61,124.2,124.22,5319.0
2025-01-24 13:10:00,124.14,124.14,123.75,124.06,8722.0,124.14,124.14,123.75,124.06,8722.0
2025-01-24 13:15:00,124.06,124.16,123.93,124.1,6381.0,124.06,124.16,123.93,124.1,6381.0
2025-01-24 13:20:00,124.01,124.2,123.98,124.17,4346.0,124.01,124.2,123.98,124.17,4346.0
2025-01-24 13:25:00,124.2,124.29,124.01,124.16,5089.0,124.2,124.29,124.01,124.16,5089.0
2025-01-24 13:30:00,124.15,124.25,124.02,124.1,4383.0,124.15,124.25,124.02,124.1,4383.0
2025-01-24 13:35:00,124.17,124.2,123.86,123.87,4477.0,124.17,124.2,123.86,123.87,4477.0
2025-01-24 13:40:00,123.86,124.02,123.76,123.81,3183.0,123.86,124.02,123.76,123.81,3183.0
2025-01-24 13:45:00,123.78,124.04,123.74,124.04,9404.0,123.78,124.04,123.74,124.04,9404.0
2025-01-24 13:50:00,124.0,124.31,123.94,124.13,5030.0,124.0,124.31,123.94,124.13,5030.0
2025-01-24 13:55:00,124.21,124.21,123.72,123.8,11068.0,124.21,124.21,123.72,123.8,11068.0
2025-01-24 14:00:00,123.7,124.03,123.47,123.47,7335.0,123.7,124.03,123.47,123.47,7335.0
2025-01-24 14:05:00,123.53,123.53,123.39,123.39,3541.0,123.53,123.53,123.39,123.39,3541.0
2025-01-24 14:10:00,123.45,123.59,123.38,123.38,9987.0,123.45,123.59,123.38,123.38,9987.0
2025-01-24 14:15:00,123.4,123.75,123.39,123.61,14141.0,123.4,123.75,123.39,123.61,14141.0
2025-01-24 14:20:00,123.71,123.75,123.5,123.72,6994.0,123.71,123.75,123.5,123.72,6994.0
2025-01-24 14:25:00,123.61,123.78,123.46,123.7,6827.0,123.61,123.78,123.46,123.7,6827.0
2025-01-24 14:30:00,123.65,123.96,123.65,123.93,5047.0,123.65,123.96,123.65,123.93,5047.0
2025-01-24 14:35:00,123.84,124.05,123.84,124.05,7503.0,123.84,124.05,123.84,124.05,7503.0
2025-01-24 14:40:00,124.06,124.35,124.05,124.18,7601.0,124.06,124.35,124.05,124.18,7601.0
2025-01-24 14:45:00,124.19,124.41,124.18,124.35,2738.0,124.19,124.41,124.18,124.35,2738.0
2025-01-24 14:50:00,124.22,124.66,124.21,124.34,8926.0,124.22,124.66,124.21,124.34,8926.0
2025-01-24 14:55:00,124.34,124.43,124.12,124.32,12911.0,124.34,124.43,124.12,124.32,12911.0
2025-01-24 15:00:00,124.27,124.4,124.2,124.29,3962.0,124.27,124.4,124.2,124.29,3962.0
2025-01-24 15:05:00,124.33,124.5,124.29,124.29,9288.0,124.33,124.5,124.29,124.29,9288.0
2025-01-24 15:10:00,124.29,124.29,124.04,124.14,7470.0,124.29,124.29,124.04,124.14,7470.0
2025-01-24 15:15:00,124.24,124.24,123.74,123.99,19563.0,124.24,124.24,123.74,123.99,19563.0
2025-01-24 15:20:00,123.88,124.36,123.74,124.3,22079.0,123.88,124.36,123.74,124.3,22079.0
2025-01-24 15:25:00,124.36,124.36,123.97,123.97,8645.0,124.36,124.36,123.97,123.97,8645.0
2025-01-24 15:30:00,123.99,124.31,123.7,124.19,11024.0,123.99,124.31,123.7,124.19,11024.0
2025-01-24 15:35:00,124.16,124.25,123.84,123.93,11703.0,124.16,124.25,123.84,123.93,11703.0
2025-01-24 15:40:00,123.84,124.15,123.73,124.06,11387.0,123.84,124.15,123.73,124.06,11387.0
2025-01-24 15:45:00,124.08,124.15,123.44,123.53,37716.0,124.08,124.15,123.44,123.53,37716.0
2025-01-24 15:50:00,123.6,123.89,123.0,123.15,62983.0,123.6,123.89,123.0,123.15,62983.0
2025-01-24 15:55:00,123.16,123.51,123.0,123.41,145872.0,123.16,123.51,123.0,123.41,145872.0
2025-01-27 09:30:00,119.8,121.22,118.0,120.16,83654.0,119.8,121.22,118.0,120.16,83654.0
2025-01-27 09:35:00,120.37,120.67,119.74,120.45,46016.0,120.37,120.67,119.74,120.45,46016.0
2025-01-27 09:40:00,120.21,120.38,119.66,119.69,25004.0,120.21,120.38,119.66,119.69,25004.0
2025-01-27 09:45:00,119.95,121.1,119.7,120.82,36402.0,119.95,121.1,119.7,120.82,36402.0
2025-01-27 09:50:00,120.95,121.0,120.36,120.58,29805.0,120.95,121.0,120.36,120.58,29805.0
2025-01-27 09:55:00,120.58,121.36,120.25,120.88,45245.0,120.58,121.36,120.25,120.88,45245.0
2025-01-27 10:00:00,120.93,121.01,119.87,119.92,39805.0,120.93,121.01,119.87,119.92,39805.0
2025-01-27 10:05:00,119.87,120.47,119.6,120.47,21371.0,119.87,120.47,119.6,120.47,21371.0
2025-01-27 10:10:00,120.24,120.66,120.08,120.63,17836.0,120.24,120.66,120.08,120.63,17836.0
2025-01-27 10:15:00,120.76,121.12,119.85,120.0,31683.0,120.76,121.12,119.85,120.0,31683.0
2025-01-27 10:20:00,120.02,120.34,119.6,120.34,11904.0,120.02,120.34,119.6,120.34,11904.0
2025-01-27 10:25:00,120.29,120.37,120.03,120.26,34700.0,120.29,120.37,120.03,120.26,34700.0
2025-01-27 10:30:00,120.31,121.15,120.18,120.34,28158.0,120.31,121.15,120.18,120.34,28158.0
2025-01-27 10:35:00,120.4,120.72,120.22,120.64,7755.0,120.4,120.72,120.22,120.64,7755.0
2025-01-27 10:40:00,120.64,120.78,120.22,120.46,10288.0,120.64,120.78,120.22,120.46,10288.0
2025-01-27 10:45:00,120.34,120.51,120.06,120.22,12570.0,120.34,120.51,120.06,120.22,12570.0
2025-01-27 10:50:00,120.04,120.28,119.61,119.83,15809.0,120.04,120.28,119.61,119.83,15809.0
2025-01-27 10:55:00,119.61,119.96,119.14,119.33,17820.0,119.61,119.96,119.14,119.33,17820.0
2025-01-27 11:00:00,119.22,119.52,119.14,119.15,16124.0,119.22,119.52,119.14,119.15,16124.0
2025-01-27 11:05:00,119.15,119.24,118.99,119.16,29481.0,119.15,119.24,118.99,119.16,29481.0
2025-01-27 11:10:00,119.16,119.63,119.0,119.49,13366.0,119.16,119.63,119.0,119.49,13366.0
2025-01-27 11:15:00,119.49,119.95,119.44,119.8,33352.0,119.49,119.95,119.44,119.8,33352.0
2025-01-27 11:20:00,119.84,119.84,119.01,119.61,21473.0,119.84,119.84,119.01,119.61,21473.0
2025-01-27 11:25:00,119.57,119.99,119.47,119.65,14064.0,119.57,119.99,119.47,119.65,14064.0
2025-01-27 11:30:00,119.64,119.97,119.64,119.88,4610.0,119.64,119.97,119.64,119.88,4610.0
2025-01-27 11:35:00,119.82,119.88,119.25,119.31,15725.0,119.82,119.88,119.25,119.31,15725.0
2025-01-27 11:40:00,119.32,119.75,119.11,119.69,7747.0,119.32,119.75,119.11,119.69,7747.0
2025-01-27 11:45:00,119.66,119.99,119.62,119.8,14261.0,119.66,119.99,119.62,119.8,14261.0
2025-01-27 11:50:00,119.86,119.86,119.16,119.26,7306.0,119.86,119.86,119.16,119.26,7306.0
2025-01-27 11:55:00,119.16,119.66,119.1,119.57,4731.0,119.16,119.66,119.1,119.57,4731.0
2025-01-27 12:00:00,119.6,119.79,119.47,119.65,6728.0,119.6,119.79,119.47,119.65,6728.0
2025-01-27 12:05:00,119.64,119.64,119.16,119.18,6219.0,119.64,119.64,119.16,119.18,6219.0
2025-01-27 12:10:00,119.17,119.2,118.93,118.96,10149.0,119.17,119.2,118.93,118.96,10149.0
2025-01-27 12:15:00,118.95,119.18,118.9,119.04,16865.0,118.95,119.18,118.9,119.04,16865.0
2025-01-27 12:20:00,119.14,119.2,118.93,118.93,5326.0,119.14,119.2,118.93,118.93,5326.0
2025-01-27 12:25:00,118.93,119.14,118.93,119.04,10995.0,118.93,119.14,118.93,119.04,10995.0
2025-01-27 12:30:00,119.04,119.44,119.03,119.32,9331.0,119.04,119.44,119.03,119.32,9331.0
2025-01-27 12:35:00,119.37,119.6,119.37,119.5,13332.0,119.37,119.6,119.37,119.5,13332.0
2025-01-27 12:40:00,119.5,119.59,119.39,119.39,12279.0,119.5,119.59,119.39,119.39,12279.0
2025-01-27 12:45:00,119.51,119.57,119.4,119.55,4636.0,119.51,119.57,119.4,119.55,4636.0
2025-01-27 12:50:00,119.5,119.99,119.5,119.56,17308.0,119.5,119.99,119.5,119.56,17308.0
2025-01-27 12:55:00,119.54,119.73,119.34,119.34,11621.0,119.54,119.73,119.34,119.34,11621.0
2025-01-27 13:00:00,119.23,119.56,119.23,119.54,12937.0,119.23,119.56,119.23,119.54,12937.0
2025-01-27 13:05:00,119.49,119.92,119.4,119.57,9788.0,119.49,119.92,119.4,119.57,9788.0
2025-01-27 13:10:00,119.51,119.52,119.27,119.5,5457.0,119.51,119.52,119.27,119.5,5457.0
2025-01-27 13:15:00,119.53,119.67,119.45,119.47,15687.0,119.53,119.67,119.45,119.47,15687.0
2025-01-27 13:20:00,119.65,119.74,119.46,119.58,2093.0,119.65,119.74,119.46,119.58,2093.0
2025-01-27 13:25:00,119.47,119.55,118.95,118.95,5592.0,119.47,119.55,118.95,118.95,5592.0
2025-01-27 13:30:00,119.03,119.65,118.8,119.65,25192.0,119.03,119.65,118.8,119.65,25192.0
2025-01-27 13:35:00,119.55,119.73,119.46,119.48,5187.0,119.55,119.73,119.46,119.48,5187.0
2025-01-27 13:40:00,119.59,119.82,119.59,119.72,7733.0,119.59,119.82,119.59,119.72,7733.0
2025-01-27 13:45:00,119.67,119.7,119.19,119.21,11246.0,119.67,119.7,119.19,119.21,11246.0
2025-01-27 13:50:00,119.26,119.29,118.91,118.91,10457.0,119.26,119.29,118.91,118.91,10457.0
2025-01-27 13:55:00,118.85,118.99,118.63,118.73,11819.0,118.85,118.99,118.63,118.73,11819.0
2025-01-27 14:00:00,118.73,118.84,118.63,118.75,9093.0,118.73,118.84,118.63,118.75,9093.0
2025-01-27 14:05:00,118.7,118.7,118.36,118.38,19551.0,118.7,118.7,118.36,118.38,19551.0
2025-01-27 14:10:00,118.42,118.69,118.38,118.68,9424.0,118.42,118.69,118.38,118.68,9424.0
2025-01-27 14:15:00,118.68,118.96,118.53,118.9,11382.0,118.68,118.96,118.53,118.9,11382.0
2025-01-27 14:20:00,118.8,119.06,118.79,118.82,6213.0,118.8,119.06,118.79,118.82,6213.0
2025-01-27 14:25:00,118.82,119.16,118.82,119.12,6414.0,118.82,119.16,118.82,119.12,6414.0
2025-01-27 14:30:00,119.2,119.23,119.0,119.08,7104.0,119.2,119.23,119.0,119.08,7104.0
2025-01-27 14:35:00,119.04,119.14,118.88,118.89,3969.0,119.04,119.14,118.88,118.89,3969.0
2025-01-27 14:40:00,118.86,118.9,118.43,118.43,6449.0,118.86,118.9,118.43,118.43,6449.0
2025-01-27 14:45:00,118.39,118.42,118.09,118.13,8850.0,118.39,118.42,118.09,118.13,8850.0
2025-01-27 14:50:00,118.12,118.28,117.99,118.15,21686.0,118.12,118.28,117.99,118.15,21686.0
2025-01-27 14:55:00,118.22,118.23,117.99,118.06,14774.0,118.22,118.23,117.99,118.06,14774.0
2025-01-27 15:00:00,118.01,118.48,118.0,118.41,12176.0,118.01,118.48,118.0,118.41,12176.0
2025-01-27 15:05:00,118.37,118.53,118.28,118.41,8017.0,118.37,118.53,118.28,118.41,8017.0
2025-01-27 15:10:00,118.44,118.58,118.29,118.29,27840.0,118.44,118.58,118.29,118.29,27840.0
2025-01-27 15:15:00,118.26,118.49,118.2,118.44,10962.0,118.26,118.49,118.2,118.44,10962.0
2025-01-27 15:20:00,118.45,118.76,118.44,118.65,8616.0,118.45,118.76,118.44,118.65,8616.0
2025-01-27 15:25:00,118.73,118.82,118.62,118.74,15701.0,118.73,118.82,118.62,118.74,15701.0
2025-01-27 15:30:00,118.78,118.92,118.72,118.84,15757.0,118.78,118.92,118.72,118.84,15757.0
2025-01-27 15:35:00,118.88,119.48,118.88,119.31,17630.0,118.88,119.48,118.88,119.31,17630.0
2025-01-27 15:40:00,119.35,119.43,118.83,119.38,31478.0,119.35,119.43,118.83,119.38,31478.0
2025-01-27 15:45:00,119.38,119.79,119.29,119.59,24587.0,119.38,119.79,119.29,119.59,24587.0
2025-01-27 15:50:00,119.58,119.85,119.48,119.66,50198.0,119.58,119.85,119.48,119.66,50198.0
2025-01-27 15:55:00,119.68,119.8,119.23,119.66,166574.0,119.68,119.8,119.23,119.66,166574.0
2025-01-28 09:30:00,120.51,120.83,119.64,119.75,45555.0,120.51,120.83,119.64,119.75,45555.0
2025-01-28 09:35:00,119.74,120.33,119.31,119.43,19616.0,119.74,120.33,119.31,119.43,19616.0
2025-01-28 09:40:00,119.31,119.59,119.1,119.23,12087.0,119.31,119.59,119.1,119.23,12087.0
2025-01-28 09:45:00,119.39,120.1,119.2,120.0,8521.0,119.39,120.1,119.2,120.0,8521.0
2025-01-28 09:50:00,119.81,120.39,119.17,119.64,9376.0,119.81,120.39,119.17,119.64,9376.0
2025-01-28 09:55:00,119.64,119.79,119.38,119.79,9266.0,119.64,119.79,119.38,119.79,9266.0
2025-01-28 10:00:00,119.78,120.97,119.78,120.97,15698.0,119.78,120.97,119.78,120.97,15698.0
2025-01-28 10:05:00,120.91,121.24,120.5,120.57,12357.0,120.91,121.24,120.5,120.57,12357.0
2025-01-28 10:10:00,120.5,120.98,120.5,120.9,10484.0,120.5,120.98,120.5,120.9,10484.0
2025-01-28 10:15:00,120.82,121.59,120.66,120.77,20235.0,120.82,121.59,120.66,120.77,20235.0
2025-01-28 10:20:00,120.92,121.37,120.9,121.27,29809.0,120.92,121.37,120.9,121.27,29809.0
2025-01-28 10:25:00,121.27,121.77,121.24,121.6,9220.0,121.27,121.77,121.24,121.6,9220.0
2025-01-28 10:30:00,121.6,121.77,121.19,121.19,8938.0,121.6,121.77,121.19,121.19,8938.0
2025-01-28 10:35:00,121.38,122.28,121.38,121.9,20513.0,121.38,122.28,121.38,121.9,20513.0
2025-01-28 10:40:00,121.9,121.94,121.48,121.6,20638.0,121.9,121.94,121.48,121.6,20638.0
2025-01-28 10:45:00,121.55,121.57,120.67,121.06,39091.0,121.55,121.57,120.67,121.06,39091.0
2025-01-28 10:50:00,121.06,121.1,120.12,120.4,11918.0,121.06,121.1,120.12,120.4,11918.0
2025-01-28 10:55:00,120.12,120.34,119.64,119.93,12405.0,120.12,120.34,119.64,119.93,12405.0
2025-01-28 11:00:00,120.08,120.1,119.57,119.95,25387.0,120.08,120.1,119.57,119.95,25387.0
2025-01-28 11:05:00,119.98,120.23,119.96,120.01,4800.0,119.98,120.23,119.96,120.01,4800.0
2025-01-28 11:10:00,120.03,120.44,119.87,120.3,10613.0,120.03,120.44,119.87,120.3,10613.0
2025-01-28 11:15:00,120.31,120.34,120.18,120.33,2210.0,120.31,120.34,120.18,120.33,2210.0
2025-01-28 11:20:00,120.16,120.48,120.1,120.32,9766.0,120.16,120.48,120.1,120.32,9766.0
2025-01-28 11:25:00,120.26,120.3,119.82,119.93,4786.0,120.26,120.3,119.82,119.93,4786.0
2025-01-28 11:30:00,119.88,120.22,119.8,120.22,6799.0,119.88,120.22,119.8,120.22,6799.0
2025-01-28 11:35:00,120.15,120.57,120.02,120.3,10565.0,120.15,120.57,120.02,120.3,10565.0
2025-01-28 11:40:00,120.38,120.41,119.96,120.24,6186.0,120.38,120.41,119.96,120.24,6186.0
2025-01-28 11:45:00,120.19,120.67,120.18,120.56,6181.0,120.19,120.67,120.18,120.56,6181.0
2025-01-28 11:50:00,120.55,121.29,120.55,121.29,20166.0,120.55,121.29,120.55,121.29,20166.0
2025-01-28 11:55:00,121.44,121.6,121.2,121.57,5049.0,121.44,121.6,121.2,121.57,5049.0
2025-01-28 12:00:00,121.59,121.93,121.55,121.76,11455.0,121.59,121.93,121.55,121.76,11455.0
2025-01-28 12:05:00,121.79,122.01,121.59,121.77,7749.0,121.79,122.01,121.59,121.77,7749.0
2025-01-28 12:10:00,121.77,121.8,121.0,121.05,12943.0,121.77,121.8,121.0,121.05,12943.0
2025-01-28 12:15:00,121.05,121.63,121.04,121.63,6640.0,121.05,121.63,121.04,121.63,6640.0
2025-01-28 12:20:00,121.3,121.64,121.3,121.64,3450.0,121.3,121.64,121.3,121.64,3450.0
2025-01-28 12:25:00,121.53,121.74,121.51,121.62,4123.0,121.53,121.74,121.51,121.62,4123.0
2025-01-28 12:30:00,121.58,121.9,121.5,121.81,12942.0,121.58,121.9,121.5,121.81,12942.0
2025-01-28 12:35:00,121.89,122.11,121.42,121.54,13371.0,121.89,122.11,121.42,121.54,13371.0
2025-01-28 12:40:00,121.46,121.46,121.24,121.32,1250.0,121.46,121.46,121.24,121.32,1250.0
2025-01-28 12:45:00,121.37,121.38,121.1,121.21,7043.0,121.37,121.38,121.1,121.21,7043.0
2025-01-28 12:50:00,121.1,121.1,120.94,121.04,10863.0,121.1,121.1,120.94,121.04,10863.0
2025-01-28 12:55:00,121.04,121.15,120.81,120.83,6364.0,121.04,121.15,120.81,120.83,6364.0
2025-01-28 13:00:00,120.87,121.0,120.84,121.0,787.0,120.87,121.0,120.84,121.0,787.0
2025-01-28 13:05:00,120.91,121.0,120.88,120.89,300.0,120.91,121.0,120.88,120.89,300.0
2025-01-28 13:10:00,120.89,121.31,120.89,121.21,16991.0,120.89,121.31,120.89,121.21,16991.0
2025-01-28 13:15:00,121.34,121.78,121.3,121.63,4274.0,121.34,121.78,121.3,121.63,4274.0
2025-01-28 13:20:00,121.65,121.91,121.64,121.84,3725.0,121.65,121.91,121.64,121.84,3725.0
2025-01-28 13:25:00,121.82,121.91,121.57,121.67,7246.0,121.82,121.91,121.57,121.67,7246.0
2025-01-28 13:30:00,121.67,121.89,121.62,121.7,20814.0,121.67,121.89,121.62,121.7,20814.0
2025-01-28 13:35:00,121.69,121.92,121.51,121.84,7515.0,121.69,121.92,121.51,121.84,7515.0
2025-01-28 13:40:00,121.84,121.96,121.78,121.89,2103.0,121.84,121.96,121.78,121.89,2103.0
2025-01-28 13:45:00,121.81,122.13,121.76,121.9,7973.0,121.81,122.13,121.76,121.9,7973.0
2025-01-28 13:50:00,121.9,121.95,121.6,121.6,4293.0,121.9,121.95,121.6,121.6,4293.0
2025-01-28 13:55:00,121.7,121.72,121.11,121.38,17466.0,121.7,121.72,121.11,121.38,17466.0
2025-01-28 14:00:00,121.39,121.51,121.25,121.38,4081.0,121.39,121.51,121.25,121.38,4081.0
2025-01-28 14:05:00,121.38,121.42,121.16,121.26,4825.0,121.38,121.42,121.16,121.26,4825.0
2025-01-28 14:10:00,121.26,121.48,121.18,121.45,1100.0,121.26,121.48,121.18,121.45,1100.0
2025-01-28 14:15:00,121.43,121.91,121.36,121.89,8087.0,121.43,121.91,121.36,121.89,8087.0
2025-01-28 14:20:00,121.83,121.91,121.73,121.86,5377.0,121.83,121.91,121.73,121.86,5377.0
2025-01-28 14:25:00,121.88,122.19,121.79,121.84,12354.0,121.88,122.19,121.79,121.84,12354.0
2025-01-28 14:30:00,121.86,122.28,121.83,122.16,17951.0,121.86,122.28,121.83,122.16,17951.0
2025-01-28 14:35:00,122.12,122.29,121.92,122.29,13713.0,122.12,122.29,121.92,122.29,13713.0
2025-01-28 14:40:00,122.28,122.56,122.07,122.27,6983.0,122.28,122.56,122.07,122.27,6983.0
2025-01-28 14:45:00,122.25,122.48,122.25,122.4,18806.0,122.25,122.48,122.25,122.4,18806.0
2025-01-28 14:50:00,122.4,122.42,122.14,122.2,6309.0,122.4,122.42,122.14,122.2,6309.0
2025-01-28 14:55:00,122.23,122.34,122.06,122.16,9267.0,122.23,122.34,122.06,122.16,9267.0
2025-01-28 15:00:00,122.23,122.32,122.02,122.02,6454.0,122.23,122.32,122.02,122.02,6454.0
2025-01-28 15:05:00,122.0,122.03,121.84,121.97,4781.0,122.0,122.03,121.84,121.97,4781.0
2025-01-28 15:10:00,121.97,122.21,121.88,122.21,2275.0,121.97,122.21,121.88,122.21,2275.0
2025-01-28 15:15:00,122.09,122.29,122.05,122.29,5701.0,122.09,122.29,122.05,122.29,5701.0
2025-01-28 15:20:00,122.3,122.37,122.12,122.31,6141.0,122.3,122.37,122.12,122.31,6141.0
2025-01-28 15:25:00,122.32,122.41,122.24,122.34,7923.0,122.32,122.41,122.24,122.34,7923.0
2025-01-28 15:30:00,122.26,122.35,122.15,122.16,8355.0,122.26,122.35,122.15,122.16,8355.0
2025-01-28 15:35:00,122.16,122.16,121.79,121.87,8252.0,122.16,122.16,121.79,121.87,8252.0
2025-01-28 15:40:00,121.87,121.93,121.27,121.52,27753.0,121.87,121.93,121.27,121.52,27753.0
2025-01-28 15:45:00,121.47,121.66,121.28,121.46,18667.0,121.47,121.66,121.28,121.46,18667.0
2025-01-28 15:50:00,121.54,121.54,121.32,121.41,27390.0,121.54,121.54,121.32,121.41,27390.0
2025-01-28 15:55:00,121.35,121.36,120.79,120.82,148446.0,121.35,121.36,120.79,120.82,148446.0
2025-01-29 09:30:00,120.78,121.57,120.46,120.63,34048.0,120.78,121.57,120.46,120.63,34048.0
2025-01-29 09:35:00,120.69,121.31,120.3,120.9,22487.0,120.69,121.31,120.3,120.9,22487.0
2025-01-29 09:40:00,120.9,121.71,120.89,121.36,10311.0,120.9,121.71,120.89,121.36,10311.0
2025-01-29 09:45:00,121.6,122.4,121.58,122.28,4201.0,121.6,122.4,121.58,122.28,4201.0
2025-01-29 09:50:00,122.33,122.5,121.93,122.44,8715.0,122.33,122.5,121.93,122.44,8715.0
2025-01-29 09:55:00,122.47,122.5,121.6,121.61,6796.0,122.47,122.5,121.6,121.61,6796.0
2025-01-29 10:00:00,121.67,122.45,121.51,122.2,6469.0,121.67,122.45,121.51,122.2,6469.0
2025-01-29 10:05:00,122.39,122.74,121.97,122.36,27756.0,122.39,122.74,121.97,122.36,27756.0
2025-01-29 10:10:00,122.36,122.59,122.16,122.51,10177.0,122.36,122.59,122.16,122.51,10177.0
2025-01-29 10:15:00,122.51,122.67,122.15,122.37,9921.0,122.51,122.67,122.15,122.37,9921.0
2025-01-29 10:20:00,122.27,122.63,121.96,122.36,8827.0,122.27,122.63,121.96,122.36,8827.0
2025-01-29 10:25:00,122.45,122.48,122.03,122.26,10009.0,122.45,122.48,122.03,122.26,10009.0
2025-01-29 10:30:00,122.16,122.85,122.15,122.63,7009.0,122.16,122.85,122.15,122.63,7009.0
2025-01-29 10:35:00,122.83,122.83,122.36,122.48,5027.0,122.83,122.83,122.36,122.48,5027.0
2025-01-29 10:40:00,122.48,122.6,122.11,122.31,6402.0,122.48,122.6,122.11,122.31,6402.0
2025-01-29 10:45:00,122.33,122.53,121.91,121.99,5696.0,122.33,122.53,121.91,121.99,5696.0
2025-01-29 10:50:00,122.41,122.75,122.3,122.54,3200.0,122.41,122.75,122.3,122.54,3200.0
2025-01-29 10:55:00,122.63,122.68,121.98,121.99,10948.0,122.63,122.68,121.98,121.99,10948.0
2025-01-29 11:00:00,122.03,122.59,122.0,122.59,11749.0,122.03,122.59,122.0,122.59,11749.0
2025-01-29 11:05:00,122.5,122.5,121.9,122.07,2700.0,122.5,122.5,121.9,122.07,2700.0
2025-01-29 11:10:00,122.16,122.36,122.0,122.25,2958.0,122.16,122.36,122.0,122.25,2958.0
2025-01-29 11:15:00,122.23,122.37,122.06,122.21,1939.0,122.23,122.37,122.06,122.21,1939.0
2025-01-29 11:20:00,122.21,122.71,122.2,122.67,9136.0,122.21,122.71,122.2,122.67,9136.0
2025-01-29 11:25:00,122.73,122.73,122.35,122.41,8294.0,122.73,122.73,122.35,122.41,8294.0
2025-01-29 11:30:00,122.43,122.43,122.12,122.3,2429.0,122.43,122.43,122.12,122.3,2429.0
2025-01-29 11:35:00,122.22,122.3,121.95,122.16,8068.0,122.22,122.3,121.95,122.16,8068.0
2025-01-29 11:40:00,122.23,122.35,122.04,122.32,6586.0,122.23,122.35,122.04,122.32,6586.0
2025-01-29 11:45:00,122.32,122.39,122.23,122.31,3800.0,122.32,122.39,122.23,122.31,3800.0
2025-01-29 11:50:00,122.33,122.46,122.16,122.39,5911.0,122.33,122.46,122.16,122.39,5911.0
2025-01-29 11:55:00,122.39,122.55,122.38,122.55,1221.0,122.39,122.55,122.38,122.55,1221.0
2025-01-29 12:00:00,122.49,122.85,122.49,122.49,23097.0,122.49,122.85,122.49,122.49,23097.0
2025-01-29 12:05:00,122.77,122.77,122.43,122.62,3805.0,122.77,122.77,122.43,122.62,3805.0
2025-01-29 12:10:00,122.44,122.54,122.41,122.53,1800.0,122.44,122.54,122.41,122.53,1800.0
2025-01-29 12:15:00,122.53,122.91,122.52,122.86,3608.0,122.53,122.91,122.52,122.86,3608.0
2025-01-29 12:20:00,123.0,123.16,122.92,123.09,12122.0,123.0,123.16,122.92,123.09,12122.0
2025-01-29 12:25:00,123.09,123.2,122.95,123.08,6014.0,123.09,123.2,122.95,123.08,6014.0
2025-01-29 12:30:00,123.08,123.49,123.08,123.49,10617.0,123.08,123.49,123.08,123.49,10617.0
2025-01-29 12:35:00,123.49,123.68,123.42,123.61,8005.0,123.49,123.68,123.42,123.61,8005.0
2025-01-29 12:40:00,123.66,123.75,123.43,123.47,10618.0,123.66,123.75,123.43,123.47,10618.0
2025-01-29 12:45:00,123.41,123.41,123.22,123.23,5015.0,123.41,123.41,123.22,123.23,5015.0
2025-01-29 12:50:00,123.2,123.35,123.18,123.22,3558.0,123.2,123.35,123.18,123.22,3558.0
2025-01-29 12:55:00,123.22,123.31,122.91,123.0,6088.0,123.22,123.31,122.91,123.0,6088.0
2025-01-29 13:00:00,122.96,123.02,122.45,122.52,8554.0,122.96,123.02,122.45,122.52,8554.0
2025-01-29 13:05:00,122.48,123.07,122.48,123.07,3590.0,122.48,123.07,122.48,123.07,3590.0
2025-01-29 13:10:00,122.97,123.22,122.82,123.04,4043.0,122.97,123.22,122.82,123.04,4043.0
2025-01-29 13:15:00,123.1,123.1,122.83,122.88,10691.0,123.1,123.1,122.83,122.88,10691.0
2025-01-29 13:20:00,122.88,123.0,122.79,122.98,5974.0,122.88,123.0,122.79,122.98,5974.0
2025-01-29 13:25:00,123.0,123.22,122.98,123.22,3163.0,123.0,123.22,122.98,123.22,3163.0
2025-01-29 13:30:00,123.23,123.45,123.22,123.42,3663.0,123.23,123.45,123.22,123.42,3663.0
2025-01-29 13:35:00,123.42,123.67,123.3,123.49,10056.0,123.42,123.67,123.3,123.49,10056.0
2025-01-29 13:40:00,123.48,123.56,123.22,123.41,7949.0,123.48,123.56,123.22,123.41,7949.0
2025-01-29 13:45:00,123.44,123.51,123.41,123.45,1620.0,123.44,123.51,123.41,123.45,1620.0
2025-01-29 13:50:00,123.5,123.57,123.37,123.49,6650.0,123.5,123.57,123.37,123.49,6650.0
2025-01-29 13:55:00,123.5,123.51,123.42,123.5,3342.0,123.5,123.51,123.42,123.5,3342.0
2025-01-29 14:00:00,123.42,123.42,122.81,122.93,6017.0,123.42,123.42,122.81,122.93,6017.0
2025-01-29 14:05:00,122.92,122.95,122.75,122.82,4337.0,122.92,122.95,122.75,122.82,4337.0
2025-01-29 14:10:00,122.85,122.87,122.57,122.69,11523.0,122.85,122.87,122.57,122.69,11523.0
2025-01-29 14:15:00,122.71,122.71,122.45,122.68,2197.0,122.71,122.71,122.45,122.68,2197.0
2025-01-29 14:20:00,122.78,122.98,122.78,122.98,2584.0,122.78,122.98,122.78,122.98,2584.0
2025-01-29 14:25:00,123.0,123.15,122.81,122.81,11884.0,123.0,123.15,122.81,122.81,11884.0
2025-01-29 14:30:00,122.77,123.69,122.77,123.4,4980.0,122.77,123.69,122.77,123.4,4980.0
2025-01-29 14:35:00,123.62,124.07,123.28,124.06,28493.0,123.62,124.07,123.28,124.06,28493.0
2025-01-29 14:40:00,123.95,124.6,123.95,124.13,19893.0,123.95,124.6,123.95,124.13,19893.0
2025-01-29 14:45:00,124.08,124.56,123.88,123.89,12652.0,124.08,124.56,123.88,123.89,12652.0
2025-01-29 14:50:00,123.81,124.06,123.71,123.96,5153.0,123.81,124.06,123.71,123.96,5153.0
2025-01-29 14:55:00,123.96,124.01,123.27,123.42,14834.0,123.96,124.01,123.27,123.42,14834.0
2025-01-29 15:00:00,123.56,123.67,123.3,123.35,7312.0,123.56,123.67,123.3,123.35,7312.0
2025-01-29 15:05:00,123.38,123.78,123.32,123.69,6034.0,123.38,123.78,123.32,123.69,6034.0
2025-01-29 15:10:00,123.68,123.82,123.27,123.42,9681.0,123.68,123.82,123.27,123.42,9681.0
2025-01-29 15:15:00,123.4,123.69,123.2,123.54,12880.0,123.4,123.69,123.2,123.54,12880.0
2025-01-29 15:20:00,123.64,123.99,123.58,123.85,8164.0,123.64,123.99,123.58,123.85,8164.0
2025-01-29 15:25:00,123.85,124.0,123.56,123.57,7477.0,123.85,124.0,123.56,123.57,7477.0
2025-01-29 15:30:00,123.45,123.98,123.32,123.41,24600.0,123.45,123.98,123.32,123.41,24600.0
2025-01-29 15:35:00,123.48,123.48,123.1,123.12,10776.0,123.48,123.48,123.1,123.12,10776.0
2025-01-29 15:40:00,123.23,123.52,123.01,123.36,28337.0,123.23,123.52,123.01,123.36,28337.0
2025-01-29 15:45:00,123.39,123.84,123.36,123.84,15916.0,123.39,123.84,123.36,123.84,15916.0
2025-01-29 15:50:00,123.83,123.89,123.44,123.59,24209.0,123.83,123.89,123.44,123.59,24209.0
2025-01-29 15:55:00,123.61,123.77,122.57,122.61,125505.0,123.61,123.77,122.57,122.61,125505.0
2025-01-30 09:30:00,123.11,125.35,123.11,124.87,44081.0,123.11,125.35,123.11,124.87,44081.0
2025-01-30 09:35:00,124.87,125.0,124.19,124.59,9095.0,124.87,125.0,124.19,124.59,9095.0
2025-01-30 09:40:00,124.59,124.91,124.19,124.29,9718.0,124.59,124.91,124.19,124.29,9718.0
2025-01-30 09:45:00,124.53,125.56,124.52,125.39,45849.0,124.53,125.56,124.52,125.39,45849.0
2025-01-30 09:50:00,125.39,125.65,124.83,125.43,22385.0,125.39,125.65,124.83,125.43,22385.0
2025-01-30 09:55:00,125.53,125.91,125.46,125.73,20734.0,125.53,125.91,125.46,125.73,20734.0
2025-01-30 10:00:00,125.43,125.85,124.29,124.3,37873.0,125.43,125.85,124.29,124.3,37873.0
2025-01-30 10:05:00,124.35,124.58,123.57,123.82,15277.0,124.35,124.58,123.57,123.82,15277.0
2025-01-30 10:10:00,123.77,124.47,123.58,124.02,15005.0,123.77,124.47,123.58,124.02,15005.0
2025-01-30 10:15:00,124.02,124.33,123.51,123.66,14002.0,124.02,124.33,123.51,123.66,14002.0
2025-01-30 10:20:00,123.61,123.69,123.14,123.36,13665.0,123.61,123.69,123.14,123.36,13665.0
2025-01-30 10:25:00,123.34,123.35,122.5,122.5,22966.0,123.34,123.35,122.5,122.5,22966.0
2025-01-30 10:30:00,122.56,122.97,122.4,122.78,9829.0,122.56,122.97,122.4,122.78,9829.0
2025-01-30 10:35:00,122.94,123.08,122.72,123.08,8298.0,122.94,123.08,122.72,123.08,8298.0
2025-01-30 10:40:00,123.01,123.48,123.0,123.31,10796.0,123.01,123.48,123.0,123.31,10796.0
2025-01-30 10:45:00,123.25,123.39,122.9,122.91,9076.0,123.25,123.39,122.9,122.91,9076.0
2025-01-30 10:50:00,122.91,123.0,122.49,122.5,6655.0,122.91,123.0,122.49,122.5,6655.0
2025-01-30 10:55:00,122.5,122.54,121.75,121.75,18227.0,122.5,122.54,121.75,121.75,18227.0
2025-01-30 11:00:00,121.75,122.09,121.65,121.89,11581.0,121.75,122.09,121.65,121.89,11581.0
2025-01-30 11:05:00,121.89,121.99,121.27,121.47,33472.0,121.89,121.99,121.27,121.47,33472.0
2025-01-30 11:10:00,121.47,121.65,121.38,121.38,9148.0,121.47,121.65,121.38,121.38,9148.0
2025-01-30 11:15:00,121.38,121.55,121.14,121.42,7201.0,121.38,121.55,121.14,121.42,7201.0
2025-01-30 11:20:00,121.51,121.77,121.38,121.77,3560.0,121.51,121.77,121.38,121.77,3560.0
2025-01-30 11:25:00,121.76,121.83,121.52,121.69,8175.0,121.76,121.83,121.52,121.69,8175.0
2025-01-30 11:30:00,121.7,121.87,121.67,121.75,8046.0,121.7,121.87,121.67,121.75,8046.0
2025-01-30 11:35:00,121.66,121.9,121.59,121.64,11946.0,121.66,121.9,121.59,121.64,11946.0
2025-01-30 11:40:00,121.66,121.78,121.56,121.71,5041.0,121.66,121.78,121.56,121.71,5041.0
2025-01-30 11:45:00,121.71,121.71,121.6,121.68,2291.0,121.71,121.71,121.6,121.68,2291.0
2025-01-30 11:50:00,121.69,121.71,121.5,121.6,3587.0,121.69,121.71,121.5,121.6,3587.0
2025-01-30 11:55:00,121.43,121.51,121.16,121.16,4742.0,121.43,121.51,121.16,121.16,4742.0
2025-01-30 12:00:00,121.16,121.16,120.8,120.93,7874.0,121.16,121.16,120.8,120.93,7874.0
2025-01-30 12:05:00,120.92,120.97,120.44,120.58,23284.0,120.92,120.97,120.44,120.58,23284.0
2025-01-30 12:10:00,120.7,120.75,120.41,120.53,10084.0,120.7,120.75,120.41,120.53,10084.0
2025-01-30 12:15:00,120.58,121.27,120.57,121.2,17859.0,120.58,121.27,120.57,121.2,17859.0
2025-01-30 12:20:00,121.2,121.51,121.2,121.39,5187.0,121.2,121.51,121.2,121.39,5187.0
2025-01-30 12:25:00,121.33,121.38,121.01,121.1,2899.0,121.33,121.38,121.01,121.1,2899.0
2025-01-30 12:30:00,121.0,121.0,120.89,120.89,2371.0,121.0,121.0,120.89,120.89,2371.0
2025-01-30 12:35:00,120.93,121.2,120.86,121.14,3156.0,120.93,121.2,120.86,121.14,3156.0
2025-01-30 12:40:00,121.05,121.26,120.97,121.2,3721.0,121.05,121.26,120.97,121.2,3721.0
2025-01-30 12:45:00,121.14,121.59,121.13,121.51,6770.0,121.14,121.59,121.13,121.51,6770.0
2025-01-30 12:50:00,121.68,121.76,121.59,121.63,5876.0,121.68,121.76,121.59,121.63,5876.0
2025-01-30 12:55:00,121.69,122.03,121.69,121.88,3191.0,121.69,122.03,121.69,121.88,3191.0
2025-01-30 13:00:00,121.75,121.88,121.26,121.28,5009.0,121.75,121.88,121.26,121.28,5009.0
2025-01-30 13:05:00,121.41,121.56,121.32,121.46,3312.0,121.41,121.56,121.32,121.46,3312.0
2025-01-30 13:10:00,121.46,121.65,121.36,121.59,2641.0,121.46,121.65,121.36,121.59,2641.0
2025-01-30 13:15:00,121.63,121.76,121.54,121.69,3627.0,121.63,121.76,121.54,121.69,3627.0
2025-01-30 13:20:00,121.89,121.89,121.57,121.68,4159.0,121.89,121.89,121.57,121.68,4159.0
2025-01-30 13:25:00,121.74,121.75,121.57,121.67,2298.0,121.74,121.75,121.57,121.67,2298.0
2025-01-30 13:30:00,121.63,121.7,121.49,121.59,2000.0,121.63,121.7,121.49,121.59,2000.0
2025-01-30 13:35:00,121.61,121.9,121.6,121.71,4690.0,121.61,121.9,121.6,121.71,4690.0
2025-01-30 13:40:00,121.81,122.0,121.73,122.0,4137.0,121.81,122.0,121.73,122.0,4137.0
2025-01-30 13:45:00,121.97,122.08,121.87,121.98,4726.0,121.97,122.08,121.87,121.98,4726.0
2025-01-30 13:50:00,121.9,121.9,121.74,121.88,4303.0,121.9,121.9,121.74,121.88,4303.0
2025-01-30 13:55:00,121.86,121.94,121.78,121.87,3149.0,121.86,121.94,121.78,121.87,3149.0
2025-01-30 14:00:00,121.93,122.02,121.65,121.67,12826.0,121.93,122.02,121.65,121.67,12826.0
2025-01-30 14:05:00,121.67,121.81,121.58,121.58,1904.0,121.67,121.81,121.58,121.58,1904.0
2025-01-30 14:10:00,121.74,121.85,121.63,121.63,4606.0,121.74,121.85,121.63,121.63,4606.0
2025-01-30 14:15:00,121.78,121.83,121.68,121.72,1687.0,121.78,121.83,121.68,121.72,1687.0
2025-01-30 14:20:00,121.7,121.77,121.58,121.66,11525.0,121.7,121.77,121.58,121.66,11525.0
2025-01-30 14:25:00,121.52,121.59,121.34,121.59,8628.0,121.52,121.59,121.34,121.59,8628.0
2025-01-30 14:30:00,121.6,121.78,121.58,121.78,5436.0,121.6,121.78,121.58,121.78,5436.0
2025-01-30 14:35:00,121.7,122.19,121.68,122.08,5180.0,121.7,122.19,121.68,122.08,5180.0
2025-01-30 14:40:00,122.11,122.12,121.81,121.93,4327.0,122.11,122.12,121.81,121.93,4327.0
2025-01-30 14:45:00,121.99,122.1,121.87,122.0,2325.0,121.99,122.1,121.87,122.0,2325.0
2025-01-30 14:50:00,122.0,122.07,121.84,122.05,8347.0,122.0,122.07,121.84,122.05,8347.0
2025-01-30 14:55:00,121.94,122.11,121.88,121.89,8163.0,121.94,122.11,121.88,121.89,8163.0
2025-01-30 15:00:00,121.98,122.19,121.92,122.12,4112.0,121.98,122.19,121.92,122.12,4112.0
2025-01-30 15:05:00,122.16,122.21,122.1,122.2,4726.0,122.16,122.21,122.1,122.2,4726.0
2025-01-30 15:10:00,122.25,122.3,121.93,121.96,5939.0,122.25,122.3,121.93,121.96,5939.0
2025-01-30 15:15:00,121.98,122.08,121.87,121.97,10215.0,121.98,122.08,121.87,121.97,10215.0
2025-01-30 15:20:00,121.97,122.21,121.93,122.12,5735.0,121.97,122.21,121.93,122.12,5735.0
2025-01-30 15:25:00,122.07,122.19,121.94,121.94,7259.0,122.07,122.19,121.94,121.94,7259.0
2025-01-30 15:30:00,121.94,121.94,121.62,121.72,7110.0,121.94,121.94,121.62,121.72,7110.0
2025-01-30 15:35:00,121.79,121.81,120.78,121.01,13781.0,121.79,121.81,120.78,121.01,13781.0
2025-01-30 15:40:00,120.87,121.3,120.72,121.17,20136.0,120.87,121.3,120.72,121.17,20136.0
2025-01-30 15:45:00,120.98,121.83,120.96,121.82,29562.0,120.98,121.83,120.96,121.82,29562.0
2025-01-30 15:50:00,121.75,122.18,121.74,122.09,34235.0,121.75,122.18,121.74,122.09,34235.0
2025-01-30 15:55:00,122.16,122.72,122.1,122.7,116541.0,122.16,122.72,122.1,122.7,116541.0
2025-01-31 09:30:00,122.0,122.97,121.49,121.49,18686.0,122.0,122.97,121.49,121.49,18686.0
2025-01-31 09:35:00,121.63,122.33,121.22,121.88,6699.0,121.63,122.33,121.22,121.88,6699.0
2025-01-31 09:40:00,121.7,122.57,121.63,121.79,15375.0,121.7,122.57,121.63,121.79,15375.0
2025-01-31 09:45:00,121.88,122.08,121.34,121.54,10016.0,121.88,122.08,121.34,121.54,10016.0
2025-01-31 09:50:00,121.5,122.15,121.5,121.98,19655.0,121.5,122.15,121.5,121.98,19655.0
2025-01-31 09:55:00,121.95,122.14,121.36,121.62,27808.0,121.95,122.14,121.36,121.62,27808.0
2025-01-31 10:00:00,121.64,121.92,121.51,121.87,16239.0,121.64,121.92,121.51,121.87,16239.0
2025-01-31 10:05:00,121.84,121.84,121.21,121.31,14552.0,121.84,121.84,121.21,121.31,14552.0
2025-01-31 10:10:00,121.37,121.59,121.27,121.52,10783.0,121.37,121.59,121.27,121.52,10783.0
2025-01-31 10:15:00,121.67,121.68,121.25,121.36,6780.0,121.67,121.68,121.25,121.36,6780.0
2025-01-31 10:20:00,121.23,121.56,120.85,121.36,22181.0,121.23,121.56,120.85,121.36,22181.0
2025-01-31 10:25:00,121.44,121.44,121.1,121.25,3092.0,121.44,121.44,121.1,121.25,3092.0
2025-01-31 10:30:00,121.2,121.38,121.1,121.25,5170.0,121.2,121.38,121.1,121.25,5170.0
2025-01-31 10:35:00,121.3,121.3,120.83,120.83,6431.0,121.3,121.3,120.83,120.83,6431.0
2025-01-31 10:40:00,120.83,120.88,120.0,120.0,21863.0,120.83,120.88,120.0,120.0,21863.0
2025-01-31 10:45:00,120.15,120.71,120.0,120.71,32262.0,120.15,120.71,120.0,120.71,32262.0
2025-01-31 10:50:00,120.78,120.87,120.29,120.45,12405.0,120.78,120.87,120.29,120.45,12405.0
2025-01-31 10:55:00,120.38,120.71,120.25,120.71,13484.0,120.38,120.71,120.25,120.71,13484.0
2025-01-31 11:00:00,120.5,120.78,120.41,120.51,12481.0,120.5,120.78,120.41,120.51,12481.0
2025-01-31 11:05:00,120.5,120.51,120.12,120.41,7777.0,120.5,120.51,120.12,120.41,7777.0
2025-01-31 11:10:00,120.3,120.54,120.16,120.54,7694.0,120.3,120.54,120.16,120.54,7694.0
2025-01-31 11:15:00,120.46,120.74,120.39,120.66,8018.0,120.46,120.74,120.39,120.66,8018.0
2025-01-31 11:20:00,120.55,120.58,120.26,120.29,7891.0,120.55,120.58,120.26,120.29,7891.0
2025-01-31 11:25:00,120.34,120.51,120.28,120.5,2766.0,120.34,120.51,120.28,120.5,2766.0
2025-01-31 11:30:00,120.41,120.64,120.34,120.62,3378.0,120.41,120.64,120.34,120.62,3378.0
2025-01-31 11:35:00,120.51,120.75,120.5,120.64,5200.0,120.51,120.75,120.5,120.64,5200.0
2025-01-31 11:40:00,120.64,120.64,120.25,120.37,6248.0,120.64,120.64,120.25,120.37,6248.0
2025-01-31 11:45:00,120.37,120.88,120.28,120.74,14329.0,120.37,120.88,120.28,120.74,14329.0
2025-01-31 11:50:00,120.89,120.89,120.61,120.62,4537.0,120.89,120.89,120.61,120.62,4537.0
2025-01-31 11:55:00,120.62,120.67,120.26,120.27,2754.0,120.62,120.67,120.26,120.27,2754.0
2025-01-31 12:00:00,120.28,120.42,120.1,120.29,9651.0,120.28,120.42,120.1,120.29,9651.0
2025-01-31 12:05:00,120.18,120.38,120.1,120.25,13158.0,120.18,120.38,120.1,120.25,13158.0
2025-01-31 12:10:00,120.15,120.32,120.0,120.2,8324.0,120.15,120.32,120.0,120.2,8324.0
2025-01-31 12:15:00,120.1,120.1,119.73,119.8,26968.0,120.1,120.1,119.73,119.8,26968.0
2025-01-31 12:20:00,119.79,119.88,119.59,119.59,8387.0,119.79,119.88,119.59,119.59,8387.0
2025-01-31 12:25:00,119.57,119.65,119.27,119.57,7436.0,119.57,119.65,119.27,119.57,7436.0
2025-01-31 12:30:00,119.46,119.73,119.3,119.44,11282.0,119.46,119.73,119.3,119.44,11282.0
2025-01-31 12:35:00,119.53,119.79,119.37,119.78,12479.0,119.53,119.79,119.37,119.78,12479.0
2025-01-31 12:40:00,119.77,120.0,119.73,119.75,6787.0,119.77,120.0,119.73,119.75,6787.0
2025-01-31 12:45:00,119.84,119.84,119.65,119.77,700.0,119.84,119.84,119.65,119.77,700.0
2025-01-31 12:50:00,119.71,119.86,119.65,119.76,4016.0,119.71,119.86,119.65,119.76,4016.0
2025-01-31 12:55:00,119.8,120.02,119.77,119.88,24523.0,119.8,120.02,119.77,119.88,24523.0
2025-01-31 13:00:00,119.79,119.83,119.54,119.63,5109.0,119.79,119.83,119.54,119.63,5109.0
2025-01-31 13:05:00,119.85,119.86,119.57,119.61,2519.0,119.85,119.86,119.57,119.61,2519.0
2025-01-31 13:10:00,119.62,119.74,119.46,119.46,3155.0,119.62,119.74,119.46,119.46,3155.0
2025-01-31 13:15:00,119.54,119.54,119.14,119.18,9742.0,119.54,119.54,119.14,119.18,9742.0
2025-01-31 13:20:00,119.17,119.22,118.94,118.97,9072.0,119.17,119.22,118.94,118.97,9072.0
2025-01-31 13:25:00,119.01,119.01,118.32,118.43,33753.0,119.01,119.01,118.32,118.43,33753.0
2025-01-31 13:30:00,118.33,118.6,118.0,118.02,20835.0,118.33,118.6,118.0,118.02,20835.0
2025-01-31 13:35:00,118.12,118.25,117.63,118.23,32546.0,118.12,118.25,117.63,118.23,32546.0
2025-01-31 13:40:00,118.21,118.89,118.21,118.74,34794.0,118.21,118.89,118.21,118.74,34794.0
2025-01-31 13:45:00,118.68,119.07,118.68,118.82,8487.0,118.68,119.07,118.68,118.82,8487.0
2025-01-31 13:50:00,118.91,118.91,118.1,118.21,6759.0,118.91,118.91,118.1,118.21,6759.0
2025-01-31 13:55:00,118.3,118.44,118.06,118.16,7129.0,118.3,118.44,118.06,118.16,7129.0
2025-01-31 14:00:00,118.21,118.46,117.86,118.15,19277.0,118.21,118.46,117.86,118.15,19277.0
2025-01-31 14:05:00,118.16,118.16,117.61,118.0,8917.0,118.16,118.16,117.61,118.0,8917.0
2025-01-31 14:10:00,118.06,118.34,118.01,118.21,4734.0,118.06,118.34,118.01,118.21,4734.0
2025-01-31 14:15:00,118.18,118.23,117.73,117.77,10429.0,118.18,118.23,117.73,117.77,10429.0
2025-01-31 14:20:00,117.74,118.33,117.66,118.33,11272.0,117.74,118.33,117.66,118.33,11272.0
2025-01-31 14:25:00,118.33,118.57,118.17,118.57,8594.0,118.33,118.57,118.17,118.57,8594.0
2025-01-31 14:30:00,118.53,118.78,118.41,118.78,9452.0,118.53,118.78,118.41,118.78,9452.0
2025-01-31 14:35:00,118.77,118.79,118.29,118.53,11554.0,118.77,118.79,118.29,118.53,11554.0
2025-01-31 14:40:00,118.53,118.53,118.17,118.17,9535.0,118.53,118.53,118.17,118.17,9535.0
2025-01-31 14:45:00,118.18,118.56,117.85,118.52,11635.0,118.18,118.56,117.85,118.52,11635.0
2025-01-31 14:50:00,118.56,118.77,118.34,118.58,6534.0,118.56,118.77,118.34,118.58,6534.0
2025-01-31 14:55:00,118.59,118.9,118.55,118.76,10121.0,118.59,118.9,118.55,118.76,10121.0
2025-01-31 15:00:00,118.66,118.66,118.0,118.0,13321.0,118.66,118.66,118.0,118.0,13321.0
2025-01-31 15:05:00,118.1,118.43,117.97,118.11,9193.0,118.1,118.43,117.97,118.11,9193.0
2025-01-31 15:10:00,118.12,118.43,118.04,118.4,14406.0,118.12,118.43,118.04,118.4,14406.0
2025-01-31 15:15:00,118.3,118.72,118.09,118.71,12527.0,118.3,118.72,118.09,118.71,12527.0
2025-01-31 15:20:00,118.72,118.72,118.1,118.12,8764.0,118.72,118.72,118.1,118.12,8764.0
2025-01-31 15:25:00,118.21,118.33,117.97,118.2,10008.0,118.21,118.33,117.97,118.2,10008.0
2025-01-31 15:30:00,118.2,118.79,118.2,118.75,16716.0,118.2,118.79,118.2,118.75,16716.0
2025-01-31 15:35:00,118.86,119.12,118.47,118.59,33380.0,118.86,119.12,118.47,118.59,33380.0
2025-01-31 15:40:00,118.69,119.22,118.63,119.08,27602.0,118.69,119.22,118.63,119.08,27602.0
2025-01-31 15:45:00,119.04,119.44,118.99,119.35,58753.0,119.04,119.44,118.99,119.35,58753.0
2025-01-31 15:50:00,119.5,119.81,119.42,119.66,100300.0,119.5,119.81,119.42,119.66,100300.0
2025-01-31 15:55:00,119.63,119.8,119.3,119.36,235012.0,119.63,119.8,119.3,119.36,235012.0
2025-02-03 09:30:00,115.07,115.73,114.1,115.24,114951.0,115.07,115.73,114.1,115.24,114951.0
2025-02-03 09:35:00,115.24,116.0,114.66,115.32,48769.0,115.24,116.0,114.66,115.32,48769.0
2025-02-03 09:40:00,115.42,115.55,114.32,114.47,18446.0,115.42,115.55,114.32,114.47,18446.0
2025-02-03 09:45:00,114.62,114.62,113.1,113.42,45590.0,114.62,114.62,113.1,113.42,45590.0
2025-02-03 09:50:00,113.34,113.6,112.9,113.34,39679.0,113.34,113.6,112.9,113.34,39679.0
2025-02-03 09:55:00,113.32,114.0,113.32,113.55,20692.0,113.32,114.0,113.32,113.55,20692.0
2025-02-03 10:00:00,113.51,113.89,112.77,113.01,26113.0,113.51,113.89,112.77,113.01,26113.0
2025-02-03 10:05:00,113.01,113.57,112.99,113.22,15692.0,113.01,113.57,112.99,113.22,15692.0
2025-02-03 10:10:00,113.06,113.37,112.68,113.07,28074.0,113.06,113.37,112.68,113.07,28074.0
2025-02-03 10:15:00,113.1,113.34,112.86,113.09,7983.0,113.1,113.34,112.86,113.09,7983.0
2025-02-03 10:20:00,113.2,114.7,113.12,114.7,14549.0,113.2,114.7,113.12,114.7,14549.0
2025-02-03 10:25:00,114.72,115.34,114.35,115.34,22804.0,114.72,115.34,114.35,115.34,22804.0
2025-02-03 10:30:00,115.43,115.75,115.09,115.63,22752.0,115.43,115.75,115.09,115.63,22752.0
2025-02-03 10:35:00,115.52,116.01,115.26,115.42,29753.0,115.52,116.01,115.26,115.42,29753.0
2025-02-03 10:40:00,115.4,115.8,115.0,115.45,28912.0,115.4,115.8,115.0,115.45,28912.0
2025-02-03 10:45:00,115.45,115.46,114.82,115.01,5619.0,115.45,115.46,114.82,115.01,5619.0
2025-02-03 10:50:00,115.0,115.45,114.86,114.93,12520.0,115.0,115.45,114.86,114.93,12520.0
2025-02-03 10:55:00,114.9,115.5,114.82,115.44,13868.0,114.9,115.5,114.82,115.44,13868.0
2025-02-03 11:00:00,115.32,116.03,115.0,115.4,13966.0,115.32,116.03,115.0,115.4,13966.0
2025-02-03 11:05:00,115.19,115.19,114.27,114.75,6954.0,115.19,115.19,114.27,114.75,6954.0
2025-02-03 11:10:00,114.89,115.12,114.7,115.0,13421.0,114.89,115.12,114.7,115.0,13421.0
2025-02-03 11:15:00,114.93,114.94,114.61,114.71,7005.0,114.93,114.94,114.61,114.71,7005.0
2025-02-03 11:20:00,114.9,114.91,114.6,114.67,7701.0,114.9,114.91,114.6,114.67,7701.0
2025-02-03 11:25:00,114.67,114.73,114.11,114.53,18088.0,114.67,114.73,114.11,114.53,18088.0
2025-02-03 11:30:00,114.53,115.21,114.53,115.07,6780.0,114.53,115.21,114.53,115.07,6780.0
2025-02-03 11:35:00,115.07,115.44,115.06,115.39,34976.0,115.07,115.44,115.06,115.39,34976.0
2025-02-03 11:40:00,115.3,115.53,115.08,115.53,12816.0,115.3,115.53,115.08,115.53,12816.0
2025-02-03 11:45:00,115.48,115.56,115.0,115.07,17471.0,115.48,115.56,115.0,115.07,17471.0
2025-02-03 11:50:00,115.07,115.4,114.92,115.39,9650.0,115.07,115.4,114.92,115.39,9650.0
2025-02-03 11:55:00,115.35,115.35,114.88,114.88,8315.0,115.35,115.35,114.88,114.88,8315.0
2025-02-03 12:00:00,114.88,115.2,114.88,115.0,4751.0,114.88,115.2,114.88,115.0,4751.0
2025-02-03 12:05:00,115.03,115.44,115.02,115.4,5100.0,115.03,115.44,115.02,115.4,5100.0
2025-02-03 12:10:00,115.42,115.42,115.05,115.3,5261.0,115.42,115.42,115.05,115.3,5261.0
2025-02-03 12:15:00,115.3,115.33,114.94,115.02,5959.0,115.3,115.33,114.94,115.02,5959.0
2025-02-03 12:20:00,115.15,115.27,115.1,115.16,14344.0,115.15,115.27,115.1,115.16,14344.0
2025-02-03 12:25:00,115.1,115.18,114.79,114.79,10399.0,115.1,115.18,114.79,114.79,10399.0
2025-02-03 12:30:00,114.8,115.02,114.49,114.56,10774.0,114.8,115.02,114.49,114.56,10774.0
2025-02-03 12:35:00,114.59,114.78,114.57,114.64,2655.0,114.59,114.78,114.57,114.64,2655.0
2025-02-03 12:40:00,114.57,114.75,114.47,114.65,3053.0,114.57,114.75,114.47,114.65,3053.0
2025-02-03 12:45:00,114.68,115.0,114.68,114.9,3940.0,114.68,115.0,114.68,114.9,3940.0
2025-02-03 12:50:00,114.96,115.1,114.88,115.07,4325.0,114.96,115.1,114.88,115.07,4325.0
2025-02-03 12:55:00,114.87,114.94,114.38,114.73,9162.0,114.87,114.94,114.38,114.73,9162.0
2025-02-03 13:00:00,114.64,115.0,114.26,114.97,7956.0,114.64,115.0,114.26,114.97,7956.0
2025-02-03 13:05:00,115.03,115.17,114.78,114.86,2277.0,115.03,115.17,114.78,114.86,2277.0
2025-02-03 13:10:00,114.86,115.1,114.86,115.04,3173.0,114.86,115.1,114.86,115.04,3173.0
2025-02-03 13:15:00,115.04,115.15,114.65,114.66,4063.0,115.04,115.15,114.65,114.66,4063.0
2025-02-03 13:20:00,114.83,114.95,114.72,114.84,2090.0,114.83,114.95,114.72,114.84,2090.0
2025-02-03 13:25:00,114.92,115.02,114.8,115.02,2925.0,114.92,115.02,114.8,115.02,2925.0
2025-02-03 13:30:00,114.9,115.07,114.86,114.98,1674.0,114.9,115.07,114.86,114.98,1674.0
2025-02-03 13:35:00,114.98,115.15,114.89,115.12,4816.0,114.98,115.15,114.89,115.12,4816.0
2025-02-03 13:40:00,115.15,115.43,115.05,115.25,15787.0,115.15,115.43,115.05,115.25,15787.0
2025-02-03 13:45:00,115.37,115.38,115.34,115.34,2200.0,115.37,115.38,115.34,115.34,2200.0
2025-02-03 13:50:00,115.39,115.67,115.36,115.67,7427.0,115.39,115.67,115.36,115.67,7427.0
2025-02-03 13:55:00,115.77,116.0,115.34,115.37,7215.0,115.77,116.0,115.34,115.37,7215.0
2025-02-03 14:00:00,115.42,115.57,115.4,115.47,2500.0,115.42,115.57,115.4,115.47,2500.0
2025-02-03 14:05:00,115.45,115.89,115.39,115.89,8903.0,115.45,115.89,115.39,115.89,8903.0
2025-02-03 14:10:00,115.9,116.08,115.85,116.08,6332.0,115.9,116.08,115.85,116.08,6332.0
2025-02-03 14:15:00,116.06,116.38,116.06,116.29,7101.0,116.06,116.38,116.06,116.29,7101.0
2025-02-03 14:20:00,116.27,116.35,115.92,116.05,5084.0,116.27,116.35,115.92,116.05,5084.0
2025-02-03 14:25:00,116.05,116.15,115.84,115.84,5070.0,116.05,116.15,115.84,115.84,5070.0
2025-02-03 14:30:00,115.91,116.12,115.91,116.08,8165.0,115.91,116.12,115.91,116.08,8165.0
2025-02-03 14:35:00,116.03,116.3,115.97,116.04,3400.0,116.03,116.3,115.97,116.04,3400.0
2025-02-03 14:40:00,116.04,116.28,115.95,116.16,5704.0,116.04,116.28,115.95,116.16,5704.0
2025-02-03 14:45:00,116.16,116.35,116.11,116.31,8987.0,116.16,116.35,116.11,116.31,8987.0
2025-02-03 14:50:00,116.33,116.8,116.19,116.68,22089.0,116.33,116.8,116.19,116.68,22089.0
2025-02-03 14:55:00,116.72,116.74,116.52,116.74,3874.0,116.72,116.74,116.52,116.74,3874.0
2025-02-03 15:00:00,116.66,116.71,116.56,116.56,4171.0,116.66,116.71,116.56,116.56,4171.0
2025-02-03 15:05:00,116.53,116.53,116.05,116.05,12672.0,116.53,116.53,116.05,116.05,12672.0
2025-02-03 15:10:00,115.97,116.12,115.88,116.04,8358.0,115.97,116.12,115.88,116.04,8358.0
2025-02-03 15:15:00,116.12,116.3,116.07,116.25,12862.0,116.12,116.3,116.07,116.25,12862.0
2025-02-03 15:20:00,116.34,116.52,116.22,116.46,7777.0,116.34,116.52,116.22,116.46,7777.0
2025-02-03 15:25:00,116.45,116.45,116.05,116.07,9036.0,116.45,116.45,116.05,116.07,9036.0
2025-02-03 15:30:00,116.1,116.1,115.9,115.91,7335.0,116.1,116.1,115.9,115.91,7335.0
2025-02-03 15:35:00,115.84,115.85,115.57,115.57,11077.0,115.84,115.85,115.57,115.57,11077.0
2025-02-03 15:40:00,115.57,115.77,115.31,115.5,15821.0,115.57,115.77,115.31,115.5,15821.0
2025-02-03 15:45:00,115.5,115.68,115.37,115.62,37213.0,115.5,115.68,115.37,115.62,37213.0
2025-02-03 15:50:00,115.64,115.98,115.64,115.8,31766.0,115.64,115.98,115.64,115.8,31766.0
2025-02-03 15:55:00,115.71,115.72,115.33,115.59,172427.0,115.71,115.72,115.33,115.59,172427.0
2025-02-04 09:30:00,115.4,115.88,114.29,114.69,54458.0,115.4,115.88,114.29,114.69,54458.0
2025-02-04 09:35:00,114.75,116.17,114.75,115.77,13391.0,114.75,116.17,114.75,115.77,13391.0
2025-02-04 09:40:00,115.65,115.65,114.59,115.37,14340.0,115.65,115.65,114.59,115.37,14340.0
2025-02-04 09:45:00,115.16,115.57,115.0,115.27,15635.0,115.16,115.57,115.0,115.27,15635.0
2025-02-04 09:50:00,115.26,116.29,115.26,116.13,32814.0,115.26,116.29,115.26,116.13,32814.0
2025-02-04 09:55:00,115.96,116.29,115.76,116.01,20112.0,115.96,116.29,115.76,116.01,20112.0
2025-02-04 10:00:00,116.24,116.45,115.93,116.08,11523.0,116.24,116.45,115.93,116.08,11523.0
2025-02-04 10:05:00,115.85,116.25,115.85,116.25,9387.0,115.85,116.25,115.85,116.25,9387.0
2025-02-04 10:10:00,116.26,116.42,115.99,116.16,14521.0,116.26,116.42,115.99,116.16,14521.0
2025-02-04 10:15:00,116.3,116.3,115.4,115.67,19571.0,116.3,116.3,115.4,115.67,19571.0
2025-02-04 10:20:00,115.55,115.73,115.37,115.51,6002.0,115.55,115.73,115.37,115.51,6002.0
2025-02-04 10:25:00,115.64,115.8,115.16,115.27,7667.0,115.64,115.8,115.16,115.27,7667.0
2025-02-04 10:30:00,115.35,115.45,115.02,115.27,7429.0,115.35,115.45,115.02,115.27,7429.0
2025-02-04 10:35:00,115.21,115.62,115.18,115.48,8601.0,115.21,115.62,115.18,115.48,8601.0
2025-02-04 10:40:00,115.47,115.47,115.2,115.33,7813.0,115.47,115.47,115.2,115.33,7813.0
2025-02-04 10:45:00,115.23,115.34,114.56,114.65,13829.0,115.23,115.34,114.56,114.65,13829.0
2025-02-04 10:50:00,114.65,114.8,114.39,114.58,9792.0,114.65,114.8,114.39,114.58,9792.0
2025-02-04 10:55:00,114.75,114.82,114.53,114.57,15528.0,114.75,114.82,114.53,114.57,15528.0
2025-02-04 11:00:00,114.68,114.96,114.63,114.87,7544.0,114.68,114.96,114.63,114.87,7544.0
2025-02-04 11:05:00,114.86,115.1,114.81,114.99,4856.0,114.86,115.1,114.81,114.99,4856.0
2025-02-04 11:10:00,115.03,115.16,114.72,114.82,7309.0,115.03,115.16,114.72,114.82,7309.0
2025-02-04 11:15:00,114.82,114.82,114.67,114.79,1172.0,114.82,114.82,114.67,114.79,1172.0
2025-02-04 11:20:00,114.67,114.77,114.3,114.49,12630.0,114.67,114.77,114.3,114.49,12630.0
2025-02-04 11:25:00,114.49,114.78,114.3,114.65,12773.0,114.49,114.78,114.3,114.65,12773.0
2025-02-04 11:30:00,114.65,114.8,114.54,114.8,7839.0,114.65,114.8,114.54,114.8,7839.0
2025-02-04 11:35:00,114.78,115.23,114.68,114.95,8309.0,114.78,115.23,114.68,114.95,8309.0
2025-02-04 11:40:00,114.95,115.22,114.67,114.75,4512.0,114.95,115.22,114.67,114.75,4512.0
2025-02-04 11:45:00,114.75,114.83,114.67,114.78,4800.0,114.75,114.83,114.67,114.78,4800.0
2025-02-04 11:50:00,114.67,114.87,114.5,114.83,4774.0,114.67,114.87,114.5,114.83,4774.0
2025-02-04 11:55:00,114.79,114.89,114.69,114.75,1436.0,114.79,114.89,114.69,114.75,1436.0
2025-02-04 12:00:00,114.81,114.96,114.48,114.57,5440.0,114.81,114.96,114.48,114.57,5440.0
2025-02-04 12:05:00,114.56,114.7,114.47,114.63,4167.0,114.56,114.7,114.47,114.63,4167.0
2025-02-04 12:10:00,114.74,114.75,114.29,114.29,7902.0,114.74,114.75,114.29,114.29,7902.0
2025-02-04 12:15:00,114.3,114.55,114.06,114.16,19044.0,114.3,114.55,114.06,114.16,19044.0
2025-02-04 12:20:00,114.0,114.24,113.74,114.14,6681.0,114.0,114.24,113.74,114.14,6681.0
2025-02-04 12:25:00,114.14,114.18,114.0,114.09,12132.0,114.14,114.18,114.0,114.09,12132.0
2025-02-04 12:30:00,114.09,114.3,113.94,114.28,6681.0,114.09,114.3,113.94,114.28,6681.0
2025-02-04 12:35:00,114.25,114.31,114.15,114.26,4668.0,114.25,114.31,114.15,114.26,4668.0
2025-02-04 12:40:00,114.26,114.54,114.16,114.49,6501.0,114.26,114.54,114.16,114.49,6501.0
2025-02-04 12:45:00,114.47,114.48,114.11,114.21,5066.0,114.47,114.48,114.11,114.21,5066.0
2025-02-04 12:50:00,114.26,114.33,114.16,114.25,1313.0,114.26,114.33,114.16,114.25,1313.0
2025-02-04 12:55:00,114.25,114.26,114.16,114.25,900.0,114.25,114.26,114.16,114.25,900.0
2025-02-04 13:00:00,114.25,114.33,114.13,114.15,4362.0,114.25,114.33,114.13,114.15,4362.0
2025-02-04 13:05:00,114.0,114.22,113.91,114.14,9662.0,114.0,114.22,113.91,114.14,9662.0
2025-02-04 13:10:00,114.17,114.34,114.17,114.3,5819.0,114.17,114.34,114.17,114.3,5819.0
2025-02-04 13:15:00,114.3,114.39,114.09,114.34,10083.0,114.3,114.39,114.09,114.34,10083.0
2025-02-04 13:20:00,114.37,114.68,114.24,114.53,12539.0,114.37,114.68,114.24,114.53,12539.0
2025-02-04 13:25:00,114.6,114.86,114.52,114.59,18069.0,114.6,114.86,114.52,114.59,18069.0
2025-02-04 13:30:00,114.61,114.84,114.6,114.6,8822.0,114.61,114.84,114.6,114.6,8822.0
2025-02-04 13:35:00,114.61,114.75,114.54,114.54,5192.0,114.61,114.75,114.54,114.54,5192.0
2025-02-04 13:40:00,114.68,114.68,114.36,114.37,4848.0,114.68,114.68,114.36,114.37,4848.0
2025-02-04 13:45:00,114.42,114.48,114.21,114.3,6194.0,114.42,114.48,114.21,114.3,6194.0
2025-02-04 13:50:00,114.26,114.26,114.0,114.02,5801.0,114.26,114.26,114.0,114.02,5801.0
2025-02-04 13:55:00,114.0,114.21,113.96,114.13,6026.0,114.0,114.21,113.96,114.13,6026.0
2025-02-04 14:00:00,114.14,114.27,114.07,114.27,4095.0,114.14,114.27,114.07,114.27,4095.0
2025-02-04 14:05:00,114.28,114.39,114.2,114.39,3415.0,114.28,114.39,114.2,114.39,3415.0
2025-02-04 14:10:00,114.29,114.31,114.19,114.24,2798.0,114.29,114.31,114.19,114.24,2798.0
2025-02-04 14:15:00,114.25,114.44,114.15,114.3,4916.0,114.25,114.44,114.15,114.3,4916.0
2025-02-04 14:20:00,114.3,114.36,114.17,114.27,3971.0,114.3,114.36,114.17,114.27,3971.0
2025-02-04 14:25:00,114.27,114.27,113.88,113.93,8509.0,114.27,114.27,113.88,113.93,8509.0
2025-02-04 14:30:00,113.93,114.07,113.9,113.92,9443.0,113.93,114.07,113.9,113.92,9443.0
2025-02-04 14:35:00,113.92,114.02,113.7,113.76,15159.0,113.92,114.02,113.7,113.76,15159.0
2025-02-04 14:40:00,113.78,113.95,113.65,113.95,22034.0,113.78,113.95,113.65,113.95,22034.0
2025-02-04 14:45:00,113.95,114.1,113.79,113.95,18753.0,113.95,114.1,113.79,113.95,18753.0
2025-02-04 14:50:00,113.94,114.07,113.86,114.02,3872.0,113.94,114.07,113.86,114.02,3872.0
2025-02-04 14:55:00,114.02,114.11,113.56,113.85,11129.0,114.02,114.11,113.56,113.85,11129.0
2025-02-04 15:00:00,113.73,113.85,113.46,113.54,5652.0,113.73,113.85,113.46,113.54,5652.0
2025-02-04 15:05:00,113.54,113.65,113.46,113.58,19486.0,113.54,113.65,113.46,113.58,19486.0
2025-02-04 15:10:00,113.6,113.6,113.34,113.39,8228.0,113.6,113.6,113.34,113.39,8228.0
2025-02-04 15:15:00,113.44,113.88,113.41,113.88,11670.0,113.44,113.88,113.41,113.88,11670.0
2025-02-04 15:20:00,113.87,113.95,113.65,113.65,6071.0,113.87,113.95,113.65,113.65,6071.0
2025-02-04 15:25:00,113.64,114.28,113.64,114.19,35774.0,113.64,114.28,113.64,114.19,35774.0
2025-02-04 15:30:00,114.13,114.27,113.92,114.06,25993.0,114.13,114.27,113.92,114.06,25993.0
2025-02-04 15:35:00,114.13,114.42,113.96,114.29,17425.0,114.13,114.42,113.96,114.29,17425.0
2025-02-04 15:40:00,114.26,114.42,114.11,114.32,8437.0,114.26,114.42,114.11,114.32,8437.0
2025-02-04 15:45:00,114.28,114.41,114.15,114.28,22134.0,114.28,114.41,114.15,114.28,22134.0
2025-02-04 15:50:00,114.21,114.42,114.04,114.38,39501.0,114.21,114.42,114.04,114.38,39501.0
2025-02-04 15:55:00,114.35,115.11,114.33,114.81,156045.0,114.35,115.11,114.33,114.81,156045.0
2025-02-05 09:30:00,114.85,115.41,114.47,115.41,14119.0,114.85,115.41,114.47,115.41,14119.0
2025-02-05 09:35:00,115.4,115.76,114.89,115.42,18488.0,115.4,115.76,114.89,115.42,18488.0
2025-02-05 09:40:00,115.53,115.53,114.74,115.17,1825.0,115.53,115.53,114.74,115.17,1825.0
2025-02-05 09:45:00,115.03,115.66,114.59,114.67,6338.0,115.03,115.66,114.59,114.67,6338.0
2025-02-05 09:50:00,114.43,114.91,114.42,114.77,900.0,114.43,114.91,114.42,114.77,900.0
2025-02-05 09:55:00,114.5,114.95,113.82,114.93,18412.0,114.5,114.95,113.82,114.93,18412.0
2025-02-05 10:00:00,114.93,114.93,113.94,114.06,6059.0,114.93,114.93,113.94,114.06,6059.0
2025-02-05 10:05:00,114.04,114.95,114.04,114.89,11114.0,114.04,114.95,114.04,114.89,11114.0
2025-02-05 10:10:00,114.74,115.01,114.61,114.99,9191.0,114.74,115.01,114.61,114.99,9191.0
2025-02-05 10:15:00,115.11,115.13,114.5,114.5,7858.0,115.11,115.13,114.5,114.5,7858.0
2025-02-05 10:20:00,114.66,114.95,114.5,114.9,4599.0,114.66,114.95,114.5,114.9,4599.0
2025-02-05 10:25:00,114.85,114.98,114.59,114.69,4325.0,114.85,114.98,114.59,114.69,4325.0
2025-02-05 10:30:00,114.61,114.61,114.0,114.15,5013.0,114.61,114.61,114.0,114.15,5013.0
2025-02-05 10:35:00,114.1,114.15,113.8,113.89,7700.0,114.1,114.15,113.8,113.89,7700.0
2025-02-05 10:40:00,113.97,114.11,113.75,113.97,5610.0,113.97,114.11,113.75,113.97,5610.0
2025-02-05 10:45:00,113.87,113.95,113.49,113.83,8656.0,113.87,113.95,113.49,113.83,8656.0
2025-02-05 10:50:00,113.83,113.96,113.6,113.61,12093.0,113.83,113.96,113.6,113.61,12093.0
2025-02-05 10:55:00,113.61,113.72,113.36,113.59,17626.0,113.61,113.72,113.36,113.59,17626.0
2025-02-05 11:00:00,113.59,113.77,113.49,113.59,4583.0,113.59,113.77,113.49,113.59,4583.0
2025-02-05 11:05:00,113.45,113.67,113.45,113.54,3505.0,113.45,113.67,113.45,113.54,3505.0
2025-02-05 11:10:00,113.72,113.76,113.53,113.57,4128.0,113.72,113.76,113.53,113.57,4128.0
2025-02-05 11:15:00,113.56,113.71,113.2,113.38,5742.0,113.56,113.71,113.2,113.38,5742.0
2025-02-05 11:20:00,113.38,113.48,113.34,113.34,4215.0,113.38,113.48,113.34,113.34,4215.0
2025-02-05 11:25:00,113.45,113.6,113.24,113.48,7450.0,113.45,113.6,113.24,113.48,7450.0
2025-02-05 11:30:00,113.59,113.6,113.42,113.43,5019.0,113.59,113.6,113.42,113.43,5019.0
2025-02-05 11:35:00,113.53,113.53,113.23,113.23,3850.0,113.53,113.53,113.23,113.23,3850.0
2025-02-05 11:40:00,113.26,113.36,113.07,113.15,27438.0,113.26,113.36,113.07,113.15,27438.0
2025-02-05 11:45:00,113.05,113.6,112.94,113.51,13819.0,113.05,113.6,112.94,113.51,13819.0
2025-02-05 11:50:00,113.55,113.55,113.34,113.41,3613.0,113.55,113.55,113.34,113.41,3613.0
2025-02-05 11:55:00,113.34,113.47,113.34,113.4,11694.0,113.34,113.47,113.34,113.4,11694.0
2025-02-05 12:00:00,113.44,113.77,113.42,113.64,18056.0,113.44,113.77,113.42,113.64,18056.0
2025-02-05 12:05:00,113.76,113.85,113.58,113.67,5110.0,113.76,113.85,113.58,113.67,5110.0
2025-02-05 12:10:00,113.67,113.76,113.56,113.61,3747.0,113.67,113.76,113.56,113.61,3747.0
2025-02-05 12:15:00,113.56,113.65,112.83,112.9,32079.0,113.56,113.65,112.83,112.9,32079.0
2025-02-05 12:20:00,112.86,113.1,112.56,113.07,12253.0,112.86,113.1,112.56,113.07,12253.0
2025-02-05 12:25:00,113.06,113.09,112.95,113.02,12279.0,113.06,113.09,112.95,113.02,12279.0
2025-02-05 12:30:00,113.02,113.44,112.94,113.37,12990.0,113.02,113.44,112.94,113.37,12990.0
2025-02-05 12:35:00,113.37,113.52,113.36,113.47,4788.0,113.37,113.52,113.36,113.47,4788.0
2025-02-05 12:40:00,113.45,113.45,112.97,113.04,11830.0,113.45,113.45,112.97,113.04,11830.0
2025-02-05 12:45:00,113.04,113.4,113.03,113.39,11836.0,113.04,113.4,113.03,113.39,11836.0
2025-02-05 12:50:00,113.38,113.38,113.1,113.17,3505.0,113.38,113.38,113.1,113.17,3505.0
2025-02-05 12:55:00,113.15,113.23,112.9,112.96,9641.0,113.15,113.23,112.9,112.96,9641.0
2025-02-05 13:00:00,112.94,113.23,112.94,113.22,6473.0,112.94,113.23,112.94,113.22,6473.0
2025-02-05 13:05:00,113.24,113.54,113.23,113.47,12204.0,113.24,113.54,113.23,113.47,12204.0
2025-02-05 13:10:00,113.34,113.34,112.98,112.98,2645.0,113.34,113.34,112.98,112.98,2645.0
2025-02-05 13:15:00,113.06,113.24,113.05,113.24,6273.0,113.06,113.24,113.05,113.24,6273.0
2025-02-05 13:20:00,113.16,113.29,113.01,113.05,18661.0,113.16,113.29,113.01,113.05,18661.0
2025-02-05 13:25:00,113.05,113.58,112.95,113.48,16034.0,113.05,113.58,112.95,113.48,16034.0
2025-02-05 13:30:00,113.58,113.73,113.4,113.71,4957.0,113.58,113.73,113.4,113.71,4957.0
2025-02-05 13:35:00,113.73,113.97,113.73,113.93,2680.0,113.73,113.97,113.73,113.93,2680.0
2025-02-05 13:40:00,113.98,114.05,113.62,113.74,10699.0,113.98,114.05,113.62,113.74,10699.0
2025-02-05 13:45:00,113.75,113.85,113.49,113.5,10698.0,113.75,113.85,113.49,113.5,10698.0
2025-02-05 13:50:00,113.54,113.54,113.15,113.2,3518.0,113.54,113.54,113.15,113.2,3518.0
2025-02-05 13:55:00,113.21,113.51,113.17,113.45,5034.0,113.21,113.51,113.17,113.45,5034.0
2025-02-05 14:00:00,113.53,113.55,113.2,113.2,3076.0,113.53,113.55,113.2,113.2,3076.0
2025-02-05 14:05:00,113.33,113.55,113.27,113.38,9534.0,113.33,113.55,113.27,113.38,9534.0
2025-02-05 14:10:00,113.45,113.63,113.44,113.55,14038.0,113.45,113.63,113.44,113.55,14038.0
2025-02-05 14:15:00,113.47,113.49,113.27,113.38,4776.0,113.47,113.49,113.27,113.38,4776.0
2025-02-05 14:20:00,113.38,113.51,113.28,113.28,6932.0,113.38,113.51,113.28,113.28,6932.0
2025-02-05 14:25:00,113.24,113.29,113.07,113.07,1300.0,113.24,113.29,113.07,113.07,1300.0
2025-02-05 14:30:00,113.06,113.18,113.0,113.11,4927.0,113.06,113.18,113.0,113.11,4927.0
2025-02-05 14:35:00,113.04,113.16,112.99,113.02,5880.0,113.04,113.16,112.99,113.02,5880.0
2025-02-05 14:40:00,113.02,113.09,112.94,113.05,22813.0,113.02,113.09,112.94,113.05,22813.0
2025-02-05 14:45:00,113.11,113.41,112.88,113.38,35575.0,113.11,113.41,112.88,113.38,35575.0
2025-02-05 14:50:00,113.38,113.49,113.18,113.18,4340.0,113.38,113.49,113.18,113.18,4340.0
2025-02-05 14:55:00,113.2,113.2,112.98,113.15,2122.0,113.2,113.2,112.98,113.15,2122.0
2025-02-05 15:00:00,113.15,113.25,113.07,113.17,4266.0,113.15,113.25,113.07,113.17,4266.0
2025-02-05 15:05:00,113.24,113.33,113.24,113.27,6658.0,113.24,113.33,113.24,113.27,6658.0
2025-02-05 15:10:00,113.25,113.28,113.02,113.14,4147.0,113.25,113.28,113.02,113.14,4147.0
2025-02-05 15:15:00,113.14,113.14,112.95,113.01,2633.0,113.14,113.14,112.95,113.01,2633.0
2025-02-05 15:20:00,112.97,113.18,112.9,113.01,2835.0,112.97,113.18,112.9,113.01,2835.0
2025-02-05 15:25:00,112.92,113.25,112.87,113.19,12734.0,112.92,113.25,112.87,113.19,12734.0
2025-02-05 15:30:00,113.2,113.35,113.17,113.26,9229.0,113.2,113.35,113.17,113.26,9229.0
2025-02-05 15:35:00,113.21,113.26,113.11,113.19,3226.0,113.21,113.26,113.11,113.19,3226.0
2025-02-05 15:40:00,113.19,113.43,113.18,113.34,12950.0,113.19,113.43,113.18,113.34,12950.0
2025-02-05 15:45:00,113.37,113.55,113.31,113.49,12377.0,113.37,113.55,113.31,113.49,12377.0
2025-02-05 15:50:00,113.53,113.82,113.36,113.48,24151.0,113.53,113.82,113.36,113.48,24151.0
2025-02-05 15:55:00,113.42,113.8,113.42,113.69,97198.0,113.42,113.8,113.42,113.69,97198.0
2025-02-06 09:30:00,116.36,116.5,114.96,115.32,45446.0,116.36,116.5,114.96,115.32,45446.0
2025-02-06 09:35:00,115.43,115.69,114.85,115.35,19898.0,115.43,115.69,114.85,115.35,19898.0
2025-02-06 09:40:00,115.3,115.53,114.72,114.79,10861.0,115.3,115.53,114.72,114.79,10861.0
2025-02-06 09:45:00,114.75,115.13,114.43,115.11,22766.0,114.75,115.13,114.43,115.11,22766.0
2025-02-06 09:50:00,114.98,115.18,114.5,114.56,14874.0,114.98,115.18,114.5,114.56,14874.0
2025-02-06 09:55:00,114.78,114.9,114.07,114.2,8075.0,114.78,114.9,114.07,114.2,8075.0
2025-02-06 10:00:00,114.2,115.46,114.1,115.23,12269.0,114.2,115.46,114.1,115.23,12269.0
2025-02-06 10:05:00,115.4,115.46,114.95,115.26,2766.0,115.4,115.46,114.95,115.26,2766.0
2025-02-06 10:10:00,115.23,116.54,115.2,116.3,28488.0,115.23,116.54,115.2,116.3,28488.0
2025-02-06 10:15:00,116.33,116.87,116.2,116.64,22025.0,116.33,116.87,116.2,116.64,22025.0
2025-02-06 10:20:00,116.47,116.47,115.95,115.95,11126.0,116.47,116.47,115.95,115.95,11126.0
2025-02-06 10:25:00,115.97,116.1,115.76,115.76,4165.0,115.97,116.1,115.76,115.76,4165.0
2025-02-06 10:30:00,115.77,115.93,115.63,115.63,3256.0,115.77,115.93,115.63,115.63,3256.0
2025-02-06 10:35:00,115.84,116.12,115.58,115.67,3846.0,115.84,116.12,115.58,115.67,3846.0
2025-02-06 10:40:00,115.6,115.84,115.44,115.57,3338.0,115.6,115.84,115.44,115.57,3338.0
2025-02-06 10:45:00,115.44,115.93,115.35,115.93,6797.0,115.44,115.93,115.35,115.93,6797.0
2025-02-06 10:50:00,115.82,116.31,115.64,116.22,9185.0,115.82,116.31,115.64,116.22,9185.0
2025-02-06 10:55:00,116.22,116.33,115.98,116.12,6259.0,116.22,116.33,115.98,116.12,6259.0
2025-02-06 11:00:00,116.0,116.28,115.97,115.97,7945.0,116.0,116.28,115.97,115.97,7945.0
2025-02-06 11:05:00,115.84,116.16,115.84,115.86,3600.0,115.84,116.16,115.84,115.86,3600.0
2025-02-06 11:10:00,115.98,116.01,115.55,115.7,2983.0,115.98,116.01,115.55,115.7,2983.0
2025-02-06 11:15:00,115.55,115.7,115.38,115.7,4370.0,115.55,115.7,115.38,115.7,4370.0
2025-02-06 11:20:00,115.7,115.7,115.57,115.7,1100.0,115.7,115.7,115.57,115.7,1100.0
2025-02-06 11:25:00,115.72,115.72,115.58,115.61,3333.0,115.72,115.72,115.58,115.61,3333.0
2025-02-06 11:30:00,115.6,115.6,115.07,115.14,4994.0,115.6,115.6,115.07,115.14,4994.0
2025-02-06 11:35:00,115.08,115.38,115.08,115.27,1422.0,115.08,115.38,115.08,115.27,1422.0
2025-02-06 11:40:00,115.25,115.25,115.08,115.09,1684.0,115.25,115.25,115.08,115.09,1684.0
2025-02-06 11:45:00,115.09,115.18,114.98,114.98,2508.0,115.09,115.18,114.98,114.98,2508.0
2025-02-06 11:50:00,115.11,115.22,114.68,114.68,5342.0,115.11,115.22,114.68,114.68,5342.0
2025-02-06 11:55:00,114.67,114.81,114.45,114.51,6542.0,114.67,114.81,114.45,114.51,6542.0
2025-02-06 12:00:00,114.44,114.79,114.33,114.79,5964.0,114.44,114.79,114.33,114.79,5964.0
2025-02-06 12:05:00,114.8,115.02,114.8,115.02,7542.0,114.8,115.02,114.8,115.02,7542.0
2025-02-06 12:10:00,114.95,115.13,114.89,115.13,5364.0,114.95,115.13,114.89,115.13,5364.0
2025-02-06 12:15:00,115.13,115.25,114.94,114.95,5363.0,115.13,115.25,114.94,114.95,5363.0
2025-02-06 12:20:00,114.95,115.04,114.58,114.58,4955.0,114.95,115.04,114.58,114.58,4955.0
2025-02-06 12:25:00,114.58,114.64,114.36,114.48,6131.0,114.58,114.64,114.36,114.48,6131.0
2025-02-06 12:30:00,114.42,114.61,114.37,114.51,9232.0,114.42,114.61,114.37,114.51,9232.0
2025-02-06 12:35:00,114.57,114.7,114.43,114.45,4036.0,114.57,114.7,114.43,114.45,4036.0
2025-02-06 12:40:00,114.54,114.67,114.45,114.46,1393.0,114.54,114.67,114.45,114.46,1393.0
2025-02-06 12:45:00,114.46,114.59,114.44,114.58,5211.0,114.46,114.59,114.44,114.58,5211.0
2025-02-06 12:50:00,114.47,114.56,114.46,114.53,2559.0,114.47,114.56,114.46,114.53,2559.0
2025-02-06 12:55:00,114.53,114.75,114.46,114.65,11172.0,114.53,114.75,114.46,114.65,11172.0
2025-02-06 13:00:00,114.61,114.78,114.61,114.7,825.0,114.61,114.78,114.61,114.7,825.0
2025-02-06 13:05:00,114.61,114.68,114.51,114.6,8303.0,114.61,114.68,114.51,114.6,8303.0
2025-02-06 13:10:00,114.61,114.66,114.28,114.42,3551.0,114.61,114.66,114.28,114.42,3551.0
2025-02-06 13:15:00,114.28,114.57,114.28,114.35,5547.0,114.28,114.57,114.28,114.35,5547.0
2025-02-06 13:20:00,114.45,114.45,114.32,114.39,529.0,114.45,114.45,114.32,114.39,529.0
2025-02-06 13:25:00,114.32,114.44,114.04,114.11,18825.0,114.32,114.44,114.04,114.11,18825.0
2025-02-06 13:30:00,114.17,114.53,114.11,114.48,6339.0,114.17,114.53,114.11,114.48,6339.0
2025-02-06 13:35:00,114.51,114.51,113.79,113.84,12183.0,114.51,114.51,113.79,113.84,12183.0
2025-02-06 13:40:00,113.81,113.9,113.76,113.9,2200.0,113.81,113.9,113.76,113.9,2200.0
2025-02-06 13:45:00,113.88,113.98,113.79,113.98,3392.0,113.88,113.98,113.79,113.98,3392.0
2025-02-06 13:50:00,113.9,113.91,113.71,113.79,4193.0,113.9,113.91,113.71,113.79,4193.0
2025-02-06 13:55:00,114.0,114.0,113.71,113.83,1200.0,114.0,114.0,113.71,113.83,1200.0
2025-02-06 14:00:00,113.72,114.0,113.69,113.9,31101.0,113.72,114.0,113.69,113.9,31101.0
2025-02-06 14:05:00,113.9,114.17,113.85,113.98,26977.0,113.9,114.17,113.85,113.98,26977.0
2025-02-06 14:10:00,114.46,114.46,113.96,113.96,1098.0,114.46,114.46,113.96,113.96,1098.0
2025-02-06 14:15:00,113.9,114.11,113.78,113.85,2445.0,113.9,114.11,113.78,113.85,2445.0
2025-02-06 14:20:00,113.85,113.88,113.69,113.77,12800.0,113.85,113.88,113.69,113.77,12800.0
2025-02-06 14:25:00,113.77,113.98,113.66,113.86,13091.0,113.77,113.98,113.66,113.86,13091.0
2025-02-06 14:30:00,113.74,113.75,113.3,113.37,15196.0,113.74,113.75,113.3,113.37,15196.0
2025-02-06 14:35:00,113.38,113.54,113.35,113.48,12264.0,113.38,113.54,113.35,113.48,12264.0
2025-02-06 14:40:00,113.48,113.55,113.27,113.27,3501.0,113.48,113.55,113.27,113.27,3501.0
2025-02-06 14:45:00,113.28,113.51,113.28,113.46,7039.0,113.28,113.51,113.28,113.46,7039.0
2025-02-06 14:50:00,113.46,113.57,113.36,113.57,9628.0,113.46,113.57,113.36,113.57,9628.0
2025-02-06 14:55:00,113.58,113.66,113.08,113.31,13399.0,113.58,113.66,113.08,113.31,13399.0
2025-02-06 15:00:00,113.19,113.44,113.17,113.41,7721.0,113.19,113.44,113.17,113.41,7721.0
2025-02-06 15:05:00,113.41,113.51,113.29,113.34,15560.0,113.41,113.51,113.29,113.34,15560.0
2025-02-06 15:10:00,113.35,113.63,113.29,113.56,10423.0,113.35,113.63,113.29,113.56,10423.0
2025-02-06 15:15:00,113.68,113.68,113.5,113.56,3584.0,113.68,113.68,113.5,113.56,3584.0
2025-02-06 15:20:00,113.64,113.64,113.35,113.35,6883.0,113.64,113.64,113.35,113.35,6883.0
2025-02-06 15:25:00,113.51,113.56,113.45,113.46,5063.0,113.51,113.56,113.45,113.46,5063.0
2025-02-06 15:30:00,113.59,113.83,113.39,113.39,48104.0,113.59,113.83,113.39,113.39,48104.0
2025-02-06 15:35:00,113.4,113.7,113.4,113.7,14119.0,113.4,113.7,113.4,113.7,14119.0
2025-02-06 15:40:00,113.7,113.71,113.36,113.5,47626.0,113.7,113.71,113.36,113.5,47626.0
2025-02-06 15:45:00,113.49,114.25,113.47,114.01,30232.0,113.49,114.25,113.47,114.01,30232.0
2025-02-06 15:50:00,114.13,114.28,113.84,114.24,58804.0,114.13,114.28,113.84,114.24,58804.0
2025-02-06 15:55:00,114.22,114.91,114.12,114.78,98505.0,114.22,114.91,114.12,114.78,98505.0
2025-02-07 09:30:00,115.0,115.96,115.0,115.55,25667.0,115.0,115.96,115.0,115.55,25667.0
2025-02-07 09:35:00,115.55,117.86,115.55,117.86,30787.0,115.55,117.86,115.55,117.86,30787.0
2025-02-07 09:40:00,117.9,118.25,117.43,117.43,20158.0,117.9,118.25,117.43,117.43,20158.0
2025-02-07 09:45:00,117.5,117.64,117.29,117.5,9577.0,117.5,117.64,117.29,117.5,9577.0
2025-02-07 09:50:00,117.48,117.57,117.23,117.32,7684.0,117.48,117.57,117.23,117.32,7684.0
2025-02-07 09:55:00,117.16,117.2,116.46,116.64,18844.0,117.16,117.2,116.46,116.64,18844.0
2025-02-07 10:00:00,116.46,116.46,115.39,115.39,9417.0,116.46,116.46,115.39,115.39,9417.0
2025-02-07 10:05:00,115.69,116.78,115.39,116.47,11805.0,115.69,116.78,115.39,116.47,11805.0
2025-02-07 10:10:00,116.46,116.48,115.8,116.31,7420.0,116.46,116.48,115.8,116.31,7420.0
2025-02-07 10:15:00,116.29,116.67,115.97,116.48,10406.0,116.29,116.67,115.97,116.48,10406.0
2025-02-07 10:20:00,116.55,117.39,116.37,117.04,12487.0,116.55,117.39,116.37,117.04,12487.0
2025-02-07 10:25:00,116.95,117.05,116.2,116.53,12073.0,116.95,117.05,116.2,116.53,12073.0
2025-02-07 10:30:00,116.57,116.96,116.57,116.59,6278.0,116.57,116.96,116.57,116.59,6278.0
2025-02-07 10:35:00,116.61,116.93,116.6,116.83,5071.0,116.61,116.93,116.6,116.83,5071.0
2025-02-07 10:40:00,116.71,116.81,115.86,115.86,7565.0,116.71,116.81,115.86,115.86,7565.0
2025-02-07 10:45:00,115.94,116.33,115.54,116.23,19344.0,115.94,116.33,115.54,116.23,19344.0
2025-02-07 10:50:00,116.07,116.54,115.49,115.64,32260.0,116.07,116.54,115.49,115.64,32260.0
2025-02-07 10:55:00,115.64,115.94,115.21,115.42,19684.0,115.64,115.94,115.21,115.42,19684.0
2025-02-07 11:00:00,115.48,115.48,114.61,114.88,19206.0,115.48,115.48,114.61,114.88,19206.0
2025-02-07 11:05:00,114.86,115.55,114.86,115.39,10637.0,114.86,115.55,114.86,115.39,10637.0
2025-02-07 11:10:00,115.07,115.45,114.75,115.04,9803.0,115.07,115.45,114.75,115.04,9803.0
2025-02-07 11:15:00,115.04,115.79,114.9,115.53,6954.0,115.04,115.79,114.9,115.53,6954.0
2025-02-07 11:20:00,115.65,115.94,115.14,115.47,2300.0,115.65,115.94,115.14,115.47,2300.0
2025-02-07 11:25:00,115.36,115.54,115.15,115.34,3635.0,115.36,115.54,115.15,115.34,3635.0
2025-02-07 11:30:00,115.35,115.43,115.06,115.25,8002.0,115.35,115.43,115.06,115.25,8002.0
2025-02-07 11:35:00,115.16,115.17,114.78,114.79,4000.0,115.16,115.17,114.78,114.79,4000.0
2025-02-07 11:40:00,114.8,114.93,114.62,114.82,11594.0,114.8,114.93,114.62,114.82,11594.0
2025-02-07 11:45:00,114.82,115.02,114.45,114.45,3613.0,114.82,115.02,114.45,114.45,3613.0
2025-02-07 11:50:00,114.75,115.2,114.75,114.81,4056.0,114.75,115.2,114.75,114.81,4056.0
2025-02-07 11:55:00,114.82,115.19,114.81,114.87,4719.0,114.82,115.19,114.81,114.87,4719.0
2025-02-07 12:00:00,114.86,115.1,114.77,114.77,2277.0,114.86,115.1,114.77,114.77,2277.0
2025-02-07 12:05:00,114.87,115.25,114.74,115.16,6268.0,114.87,115.25,114.74,115.16,6268.0
2025-02-07 12:10:00,115.18,115.4,115.16,115.4,4238.0,115.18,115.4,115.16,115.4,4238.0
2025-02-07 12:15:00,115.42,115.44,114.76,115.05,8309.0,115.42,115.44,114.76,115.05,8309.0
2025-02-07 12:20:00,115.05,115.38,114.91,115.18,5445.0,115.05,115.38,114.91,115.18,5445.0
2025-02-07 12:25:00,115.2,115.38,114.99,115.08,2218.0,115.2,115.38,114.99,115.08,2218.0
2025-02-07 12:30:00,115.19,115.41,114.85,115.14,10820.0,115.19,115.41,114.85,115.14,10820.0
2025-02-07 12:35:00,114.89,115.08,114.77,114.97,7199.0,114.89,115.08,114.77,114.97,7199.0
2025-02-07 12:40:00,115.02,115.05,114.8,114.8,2554.0,115.02,115.05,114.8,114.8,2554.0
2025-02-07 12:45:00,114.8,115.35,114.66,115.28,3967.0,114.8,115.35,114.66,115.28,3967.0
2025-02-07 12:50:00,115.22,115.39,115.12,115.35,3750.0,115.22,115.39,115.12,115.35,3750.0
2025-02-07 12:55:00,115.31,115.32,114.76,114.76,4049.0,115.31,115.32,114.76,114.76,4049.0
2025-02-07 13:00:00,115.01,115.07,114.69,114.78,4954.0,115.01,115.07,114.69,114.78,4954.0
2025-02-07 13:05:00,114.75,115.06,114.73,114.91,7000.0,114.75,115.06,114.73,114.91,7000.0
2025-02-07 13:10:00,115.07,115.18,114.88,115.06,2820.0,115.07,115.18,114.88,115.06,2820.0
2025-02-07 13:15:00,115.28,115.4,115.13,115.25,3200.0,115.28,115.4,115.13,115.25,3200.0
2025-02-07 13:20:00,115.38,115.38,115.06,115.31,5412.0,115.38,115.38,115.06,115.31,5412.0
2025-02-07 13:25:00,115.22,115.43,115.18,115.18,5480.0,115.22,115.43,115.18,115.18,5480.0
2025-02-07 13:30:00,115.31,115.51,115.22,115.35,5873.0,115.31,115.51,115.22,115.35,5873.0
2025-02-07 13:35:00,115.35,115.53,115.27,115.47,6054.0,115.35,115.53,115.27,115.47,6054.0
2025-02-07 13:40:00,115.47,115.5,115.21,115.26,6650.0,115.47,115.5,115.21,115.26,6650.0
2025-02-07 13:45:00,115.31,115.4,115.14,115.17,4985.0,115.31,115.4,115.14,115.17,4985.0
2025-02-07 13:50:00,115.28,115.43,115.07,115.4,7620.0,115.28,115.43,115.07,115.4,7620.0
2025-02-07 13:55:00,115.22,115.31,114.72,114.72,8464.0,115.22,115.31,114.72,114.72,8464.0
2025-02-07 14:00:00,114.8,114.9,114.6,114.73,3878.0,114.8,114.9,114.6,114.73,3878.0
2025-02-07 14:05:00,114.73,115.05,114.6,114.95,5297.0,114.73,115.05,114.6,114.95,5297.0
2025-02-07 14:10:00,114.78,115.0,114.78,114.85,2380.0,114.78,115.0,114.78,114.85,2380.0
2025-02-07 14:15:00,114.83,114.83,113.78,113.78,13875.0,114.83,114.83,113.78,113.78,13875.0
2025-02-07 14:20:00,113.88,114.38,113.82,114.34,10984.0,113.88,114.38,113.82,114.34,10984.0
2025-02-07 14:25:00,114.36,114.64,114.29,114.49,9457.0,114.36,114.64,114.29,114.49,9457.0
2025-02-07 14:30:00,114.55,114.6,114.4,114.53,5870.0,114.55,114.6,114.4,114.53,5870.0
2025-02-07 14:35:00,114.51,114.6,114.41,114.53,9238.0,114.51,114.6,114.41,114.53,9238.0
2025-02-07 14:40:00,114.53,114.71,114.45,114.5,14405.0,114.53,114.71,114.45,114.5,14405.0
2025-02-07 14:45:00,114.59,114.63,114.45,114.45,4580.0,114.59,114.63,114.45,114.45,4580.0
2025-02-07 14:50:00,114.55,114.68,114.54,114.63,9206.0,114.55,114.68,114.54,114.63,9206.0
2025-02-07 14:55:00,114.61,114.62,114.4,114.4,7644.0,114.61,114.62,114.4,114.4,7644.0
2025-02-07 15:00:00,114.46,114.46,113.86,113.98,11167.0,114.46,114.46,113.86,113.98,11167.0
2025-02-07 15:05:00,113.99,114.35,113.96,114.22,8179.0,113.99,114.35,113.96,114.22,8179.0
2025-02-07 15:10:00,114.3,114.3,114.03,114.13,8950.0,114.3,114.3,114.03,114.13,8950.0
2025-02-07 15:15:00,114.13,114.14,113.93,114.04,7954.0,114.13,114.14,113.93,114.04,7954.0
2025-02-07 15:20:00,114.06,114.24,113.82,113.88,34458.0,114.06,114.24,113.82,113.88,34458.0
2025-02-07 15:25:00,113.82,113.99,113.46,113.5,97242.0,113.82,113.99,113.46,113.5,97242.0
2025-02-07 15:30:00,113.53,114.61,113.52,114.56,15071.0,113.53,114.61,113.52,114.56,15071.0
2025-02-07 15:35:00,114.6,115.2,114.44,114.55,30379.0,114.6,115.2,114.44,114.55,30379.0
2025-02-07 15:40:00,114.55,115.21,114.5,115.21,23370.0,114.55,115.21,114.5,115.21,23370.0
2025-02-07 15:45:00,115.21,115.21,114.81,114.81,29878.0,115.21,115.21,114.81,114.81,29878.0
2025-02-07 15:50:00,114.97,115.13,114.77,114.82,29877.0,114.97,115.13,114.77,114.82,29877.0
2025-02-07 15:55:00,114.81,114.99,114.6,114.86,104959.0,114.81,114.99,114.6,114.86,104959.0
2025-02-10 09:30:00,114.98,115.62,112.0,112.48,42936.0,114.98,115.62,112.0,112.48,42936.0
2025-02-10 09:35:00,113.18,113.18,111.41,111.48,24505.0,113.18,113.18,111.41,111.48,24505.0
2025-02-10 09:40:00,111.59,111.65,110.36,110.56,55141.0,111.59,111.65,110.36,110.56,55141.0
2025-02-10 09:45:00,110.64,111.08,110.5,110.64,32463.0,110.64,111.08,110.5,110.64,32463.0
2025-02-10 09:50:00,110.68,112.27,110.52,111.62,27319.0,110.68,112.27,110.52,111.62,27319.0
2025-02-10 09:55:00,111.53,111.62,110.77,111.06,18246.0,111.53,111.62,110.77,111.06,18246.0
2025-02-10 10:00:00,111.06,111.06,110.4,110.52,33355.0,111.06,111.06,110.4,110.52,33355.0
2025-02-10 10:05:00,110.56,111.11,110.36,110.98,24137.0,110.56,111.11,110.36,110.98,24137.0
2025-02-10 10:10:00,111.08,111.25,110.5,110.55,21756.0,111.08,111.25,110.5,110.55,21756.0
2025-02-10 10:15:00,110.53,110.88,110.37,110.85,20588.0,110.53,110.88,110.37,110.85,20588.0
2025-02-10 10:20:00,110.88,110.88,110.25,110.27,17573.0,110.88,110.88,110.25,110.27,17573.0
2025-02-10 10:25:00,110.37,110.41,110.13,110.24,15707.0,110.37,110.41,110.13,110.24,15707.0
2025-02-10 10:30:00,110.29,110.46,110.05,110.22,30670.0,110.29,110.46,110.05,110.22,30670.0
2025-02-10 10:35:00,110.22,110.61,110.14,110.26,17455.0,110.22,110.61,110.14,110.26,17455.0
2025-02-10 10:40:00,110.31,110.64,110.13,110.5,12194.0,110.31,110.64,110.13,110.5,12194.0
2025-02-10 10:45:00,110.51,110.87,110.42,110.59,6701.0,110.51,110.87,110.42,110.59,6701.0
2025-02-10 10:50:00,110.51,110.93,110.4,110.85,13775.0,110.51,110.93,110.4,110.85,13775.0
2025-02-10 10:55:00,110.82,110.94,110.33,110.34,9926.0,110.82,110.94,110.33,110.34,9926.0
2025-02-10 11:00:00,110.4,110.97,110.39,110.46,10802.0,110.4,110.97,110.39,110.46,10802.0
2025-02-10 11:05:00,110.43,110.77,110.27,110.76,12955.0,110.43,110.77,110.27,110.76,12955.0
2025-02-10 11:10:00,110.69,110.7,110.15,110.22,36457.0,110.69,110.7,110.15,110.22,36457.0
2025-02-10 11:15:00,110.25,110.47,110.19,110.24,11453.0,110.25,110.47,110.19,110.24,11453.0
2025-02-10 11:20:00,110.32,110.32,110.0,110.01,21271.0,110.32,110.32,110.0,110.01,21271.0
2025-02-10 11:25:00,110.02,110.34,109.97,110.21,26963.0,110.02,110.34,109.97,110.21,26963.0
2025-02-10 11:30:00,110.42,110.71,110.08,110.57,14892.0,110.42,110.71,110.08,110.57,14892.0
2025-02-10 11:35:00,110.64,111.02,110.64,110.84,7403.0,110.64,111.02,110.64,110.84,7403.0
2025-02-10 11:40:00,110.84,111.78,110.83,111.56,32652.0,110.84,111.78,110.83,111.56,32652.0
2025-02-10 11:45:00,111.66,112.26,111.66,112.21,20422.0,111.66,112.26,111.66,112.21,20422.0
2025-02-10 11:50:00,112.12,112.41,111.98,112.34,34725.0,112.12,112.41,111.98,112.34,34725.0
2025-02-10 11:55:00,112.41,112.52,111.93,112.42,29328.0,112.41,112.52,111.93,112.42,29328.0
2025-02-10 12:00:00,112.51,112.51,111.73,112.01,18891.0,112.51,112.51,111.73,112.01,18891.0
2025-02-10 12:05:00,111.95,112.09,111.74,111.9,9583.0,111.95,112.09,111.74,111.9,9583.0
2025-02-10 12:10:00,111.95,112.0,111.57,111.72,6917.0,111.95,112.0,111.57,111.72,6917.0
2025-02-10 12:15:00,111.73,112.08,111.62,112.02,6492.0,111.73,112.08,111.62,112.02,6492.0
2025-02-10 12:20:00,112.05,112.44,111.95,112.21,5535.0,112.05,112.44,111.95,112.21,5535.0
2025-02-10 12:25:00,112.53,112.56,112.39,112.48,5010.0,112.53,112.56,112.39,112.48,5010.0
2025-02-10 12:30:00,112.47,112.53,112.3,112.37,10344.0,112.47,112.53,112.3,112.37,10344.0
2025-02-10 12:35:00,112.38,112.61,112.38,112.61,6671.0,112.38,112.61,112.38,112.61,6671.0
2025-02-10 12:40:00,112.61,112.65,112.33,112.54,9688.0,112.61,112.65,112.33,112.54,9688.0
2025-02-10 12:45:00,112.49,112.55,112.29,112.46,6307.0,112.49,112.55,112.29,112.46,6307.0
2025-02-10 12:50:00,112.44,112.56,112.34,112.34,1500.0,112.44,112.56,112.34,112.34,1500.0
2025-02-10 12:55:00,112.49,112.64,112.4,112.56,5015.0,112.49,112.64,112.4,112.56,5015.0
2025-02-10 13:00:00,112.47,112.6,112.41,112.52,9123.0,112.47,112.6,112.41,112.52,9123.0
2025-02-10 13:05:00,112.64,112.8,112.53,112.69,4478.0,112.64,112.8,112.53,112.69,4478.0
2025-02-10 13:10:00,112.69,113.02,112.68,112.97,6280.0,112.69,113.02,112.68,112.97,6280.0
2025-02-10 13:15:00,112.91,113.0,112.75,113.0,4903.0,112.91,113.0,112.75,113.0,4903.0
2025-02-10 13:20:00,113.02,113.04,112.85,112.85,1748.0,113.02,113.04,112.85,112.85,1748.0
2025-02-10 13:25:00,113.02,113.11,112.76,112.76,13335.0,113.02,113.11,112.76,112.76,13335.0
2025-02-10 13:30:00,112.85,113.08,112.74,113.06,6333.0,112.85,113.08,112.74,113.06,6333.0
2025-02-10 13:35:00,112.97,112.98,112.61,112.74,6637.0,112.97,112.98,112.61,112.74,6637.0
2025-02-10 13:40:00,112.62,112.85,112.57,112.81,3066.0,112.62,112.85,112.57,112.81,3066.0
2025-02-10 13:45:00,112.8,112.87,112.7,112.86,3667.0,112.8,112.87,112.7,112.86,3667.0
2025-02-10 13:50:00,112.86,112.97,112.81,112.94,2324.0,112.86,112.97,112.81,112.94,2324.0
2025-02-10 13:55:00,112.95,113.04,112.87,113.01,4384.0,112.95,113.04,112.87,113.01,4384.0
2025-02-10 14:00:00,112.9,112.98,112.79,112.84,9707.0,112.9,112.98,112.79,112.84,9707.0
2025-02-10 14:05:00,112.82,112.86,112.7,112.86,7456.0,112.82,112.86,112.7,112.86,7456.0
2025-02-10 14:10:00,112.84,112.99,112.83,112.98,4524.0,112.84,112.99,112.83,112.98,4524.0
2025-02-10 14:15:00,112.99,113.04,112.84,112.91,7100.0,112.99,113.04,112.84,112.91,7100.0
2025-02-10 14:20:00,112.89,113.0,112.88,112.97,5500.0,112.89,113.0,112.88,112.97,5500.0
2025-02-10 14:25:00,112.98,113.03,112.9,112.98,5644.0,112.98,113.03,112.9,112.98,5644.0
2025-02-10 14:30:00,112.98,113.21,112.97,113.2,5932.0,112.98,113.21,112.97,113.2,5932.0
2025-02-10 14:35:00,113.16,113.25,113.04,113.09,8806.0,113.16,113.25,113.04,113.09,8806.0
2025-02-10 14:40:00,113.07,113.42,113.01,113.42,3992.0,113.07,113.42,113.01,113.42,3992.0
2025-02-10 14:45:00,113.26,113.59,113.26,113.53,5654.0,113.26,113.59,113.26,113.53,5654.0
2025-02-10 14:50:00,113.46,113.63,113.46,113.61,5757.0,113.46,113.63,113.46,113.61,5757.0
2025-02-10 14:55:00,113.59,113.79,113.56,113.71,11019.0,113.59,113.79,113.56,113.71,11019.0
2025-02-10 15:00:00,113.71,113.75,113.61,113.66,11922.0,113.71,113.75,113.61,113.66,11922.0
2025-02-10 15:05:00,113.66,113.91,113.65,113.78,8999.0,113.66,113.91,113.65,113.78,8999.0
2025-02-10 15:10:00,113.8,113.96,113.75,113.85,8701.0,113.8,113.96,113.75,113.85,8701.0
2025-02-10 15:15:00,113.88,113.97,113.75,113.84,11491.0,113.88,113.97,113.75,113.84,11491.0
2025-02-10 15:20:00,113.84,113.93,113.62,113.71,13890.0,113.84,113.93,113.62,113.71,13890.0
2025-02-10 15:25:00,113.71,113.71,113.53,113.57,7787.0,113.71,113.71,113.53,113.57,7787.0
2025-02-10 15:30:00,113.54,113.56,113.04,113.28,10079.0,113.54,113.56,113.04,113.28,10079.0
2025-02-10 15:35:00,113.26,113.29,112.99,113.07,13846.0,113.26,113.29,112.99,113.07,13846.0
2025-02-10 15:40:00,113.07,113.45,113.04,113.39,21000.0,113.07,113.45,113.04,113.39,21000.0
2025-02-10 15:45:00,113.39,113.43,113.03,113.14,18926.0,113.39,113.43,113.03,113.14,18926.0
2025-02-10 15:50:00,113.21,113.53,113.03,113.18,33297.0,113.21,113.53,113.03,113.18,33297.0
2025-02-10 15:55:00,113.17,113.32,112.92,113.25,135326.0,113.17,113.32,112.92,113.25,135326.0
2025-02-11 09:30:00,112.43,112.93,111.68,112.15,13720.0,112.43,112.93,111.68,112.15,13720.0
2025-02-11 09:35:00,111.83,111.98,111.47,111.63,23162.0,111.83,111.98,111.47,111.63,23162.0
2025-02-11 09:40:00,111.77,111.8,111.01,111.02,19795.0,111.77,111.8,111.01,111.02,19795.0
2025-02-11 09:45:00,111.02,111.31,110.75,111.08,9976.0,111.02,111.31,110.75,111.08,9976.0
2025-02-11 09:50:00,111.12,111.16,110.4,110.68,17290.0,111.12,111.16,110.4,110.68,17290.0
2025-02-11 09:55:00,110.71,111.23,110.48,111.17,11916.0,110.71,111.23,110.48,111.17,11916.0
2025-02-11 10:00:00,111.09,111.84,110.95,111.1,15730.0,111.09,111.84,110.95,111.1,15730.0
2025-02-11 10:05:00,111.12,111.19,110.74,110.89,15748.0,111.12,111.19,110.74,110.89,15748.0
2025-02-11 10:10:00,110.76,110.88,110.5,110.65,17209.0,110.76,110.88,110.5,110.65,17209.0
2025-02-11 10:15:00,110.7,110.9,110.47,110.47,11529.0,110.7,110.9,110.47,110.47,11529.0
2025-02-11 10:20:00,110.57,110.57,109.61,109.9,54239.0,110.57,110.57,109.61,109.9,54239.0
2025-02-11 10:25:00,109.97,110.4,109.76,110.31,20679.0,109.97,110.4,109.76,110.31,20679.0
2025-02-11 10:30:00,110.36,110.56,109.67,109.67,20675.0,110.36,110.56,109.67,109.67,20675.0
2025-02-11 10:35:00,109.83,110.29,109.67,110.09,16202.0,109.83,110.29,109.67,110.09,16202.0
2025-02-11 10:40:00,110.09,110.21,109.88,110.01,16029.0,110.09,110.21,109.88,110.01,16029.0
2025-02-11 10:45:00,109.89,110.18,109.88,109.92,11155.0,109.89,110.18,109.88,109.92,11155.0
2025-02-11 10:50:00,110.0,110.16,109.68,109.8,10264.0,110.0,110.16,109.68,109.8,10264.0
2025-02-11 10:55:00,109.81,109.81,109.43,109.51,17723.0,109.81,109.81,109.43,109.51,17723.0
2025-02-11 11:00:00,109.48,109.5,109.16,109.2,12366.0,109.48,109.5,109.16,109.2,12366.0
2025-02-11 11:05:00,109.22,109.52,109.22,109.27,11637.0,109.22,109.52,109.22,109.27,11637.0
2025-02-11 11:10:00,109.28,109.35,109.18,109.35,7205.0,109.28,109.35,109.18,109.35,7205.0
2025-02-11 11:15:00,109.36,109.44,109.16,109.4,13637.0,109.36,109.44,109.16,109.4,13637.0
2025-02-11 11:20:00,109.37,109.63,109.24,109.38,13702.0,109.37,109.63,109.24,109.38,13702.0
2025-02-11 11:25:00,109.38,109.51,109.16,109.16,9311.0,109.38,109.51,109.16,109.16,9311.0
2025-02-11 11:30:00,109.3,109.44,109.15,109.41,13694.0,109.3,109.44,109.15,109.41,13694.0
2025-02-11 11:35:00,109.38,109.38,108.9,108.9,12550.0,109.38,109.38,108.9,108.9,12550.0
2025-02-11 11:40:00,108.97,108.98,108.62,108.7,18096.0,108.97,108.98,108.62,108.7,18096.0
2025-02-11 11:45:00,108.7,108.9,108.51,108.83,14211.0,108.7,108.9,108.51,108.83,14211.0
2025-02-11 11:50:00,108.79,108.87,108.55,108.55,7173.0,108.79,108.87,108.55,108.55,7173.0
2025-02-11 11:55:00,108.62,108.65,108.31,108.31,25141.0,108.62,108.65,108.31,108.31,25141.0
2025-02-11 12:00:00,108.24,108.57,108.01,108.12,11223.0,108.24,108.57,108.01,108.12,11223.0
2025-02-11 12:05:00,108.24,108.26,107.96,108.0,9548.0,108.24,108.26,107.96,108.0,9548.0
2025-02-11 12:10:00,107.97,108.46,107.87,108.35,15310.0,107.97,108.46,107.87,108.35,15310.0
2025-02-11 12:15:00,108.36,108.52,108.26,108.27,4399.0,108.36,108.52,108.26,108.27,4399.0
2025-02-11 12:20:00,108.42,108.81,108.41,108.73,6376.0,108.42,108.81,108.41,108.73,6376.0
2025-02-11 12:25:00,108.75,108.95,108.6,108.73,16825.0,108.75,108.95,108.6,108.73,16825.0
2025-02-11 12:30:00,108.73,108.81,108.42,108.43,10177.0,108.73,108.81,108.42,108.43,10177.0
2025-02-11 12:35:00,108.36,108.52,108.22,108.22,3846.0,108.36,108.52,108.22,108.22,3846.0
2025-02-11 12:40:00,108.25,108.46,108.2,108.42,5722.0,108.25,108.46,108.2,108.42,5722.0
2025-02-11 12:45:00,108.42,108.42,108.23,108.35,5217.0,108.42,108.42,108.23,108.35,5217.0
2025-02-11 12:50:00,108.39,108.65,108.33,108.65,8908.0,108.39,108.65,108.33,108.65,8908.0
2025-02-11 12:55:00,108.6,108.63,108.48,108.51,7915.0,108.6,108.63,108.48,108.51,7915.0
2025-02-11 13:00:00,108.51,108.97,108.41,108.97,9568.0,108.51,108.97,108.41,108.97,9568.0
2025-02-11 13:05:00,108.94,109.12,108.81,109.12,21298.0,108.94,109.12,108.81,109.12,21298.0
2025-02-11 13:10:00,109.15,109.15,108.96,109.09,4611.0,109.15,109.15,108.96,109.09,4611.0
2025-02-11 13:15:00,109.11,109.21,108.97,109.12,31293.0,109.11,109.21,108.97,109.12,31293.0
2025-02-11 13:20:00,109.16,109.22,109.0,109.04,8325.0,109.16,109.22,109.0,109.04,8325.0
2025-02-11 13:25:00,109.04,109.07,108.97,109.03,17087.0,109.04,109.07,108.97,109.03,17087.0
2025-02-11 13:30:00,109.03,109.59,108.97,109.59,14257.0,109.03,109.59,108.97,109.59,14257.0
2025-02-11 13:35:00,109.51,109.8,109.5,109.64,8558.0,109.51,109.8,109.5,109.64,8558.0
2025-02-11 13:40:00,109.68,109.98,109.67,109.95,10218.0,109.68,109.98,109.67,109.95,10218.0
2025-02-11 13:45:00,109.89,109.9,109.47,109.57,12936.0,109.89,109.9,109.47,109.57,12936.0
2025-02-11 13:50:00,109.57,109.7,109.41,109.6,16879.0,109.57,109.7,109.41,109.6,16879.0
2025-02-11 13:55:00,109.62,109.62,109.17,109.23,5025.0,109.62,109.62,109.17,109.23,5025.0
2025-02-11 14:00:00,109.21,109.24,109.09,109.23,4479.0,109.21,109.24,109.09,109.23,4479.0
2025-02-11 14:05:00,109.18,109.33,109.07,109.1,4666.0,109.18,109.33,109.07,109.1,4666.0
2025-02-11 14:10:00,109.1,109.3,109.05,109.05,7294.0,109.1,109.3,109.05,109.05,7294.0
2025-02-11 14:15:00,109.14,109.23,109.13,109.17,3100.0,109.14,109.23,109.13,109.17,3100.0
2025-02-11 14:20:00,109.17,109.31,108.97,109.11,16281.0,109.17,109.31,108.97,109.11,16281.0
2025-02-11 14:25:00,109.12,109.18,109.0,109.14,7666.0,109.12,109.18,109.0,109.14,7666.0
2025-02-11 14:30:00,109.23,109.27,109.09,109.13,13839.0,109.23,109.27,109.09,109.13,13839.0
2025-02-11 14:35:00,109.13,109.13,108.96,109.06,12696.0,109.13,109.13,108.96,109.06,12696.0
2025-02-11 14:40:00,109.06,109.19,108.99,109.03,12740.0,109.06,109.19,108.99,109.03,12740.0
2025-02-11 14:45:00,109.03,109.07,108.99,109.02,5880.0,109.03,109.07,108.99,109.02,5880.0
2025-02-11 14:50:00,109.02,109.06,108.95,108.95,3757.0,109.02,109.06,108.95,108.95,3757.0
2025-02-11 14:55:00,108.95,109.0,108.91,108.95,8649.0,108.95,109.0,108.91,108.95,8649.0
2025-02-11 15:00:00,108.94,109.07,108.82,108.83,11721.0,108.94,109.07,108.82,108.83,11721.0
2025-02-11 15:05:00,108.83,108.83,108.54,108.56,4352.0,108.83,108.83,108.54,108.56,4352.0
2025-02-11 15:10:00,108.56,108.75,108.56,108.65,10214.0,108.56,108.75,108.56,108.65,10214.0
2025-02-11 15:15:00,108.65,108.82,108.6,108.69,10941.0,108.65,108.82,108.6,108.69,10941.0
2025-02-11 15:20:00,108.69,108.81,108.53,108.59,10714.0,108.69,108.81,108.53,108.59,10714.0
2025-02-11 15:25:00,108.55,108.56,108.45,108.52,3044.0,108.55,108.56,108.45,108.52,3044.0
2025-02-11 15:30:00,108.48,108.58,108.43,108.48,12947.0,108.48,108.58,108.43,108.48,12947.0
2025-02-11 15:35:00,108.5,108.69,108.4,108.68,23831.0,108.5,108.69,108.4,108.68,23831.0
2025-02-11 15:40:00,108.63,108.96,108.63,108.9,22214.0,108.63,108.96,108.63,108.9,22214.0
2025-02-11 15:45:00,108.9,108.98,108.56,108.76,20914.0,108.9,108.98,108.56,108.76,20914.0
2025-02-11 15:50:00,108.81,108.92,108.68,108.79,32308.0,108.81,108.92,108.68,108.79,32308.0
2025-02-11 15:55:00,108.79,109.47,108.78,109.41,142013.0,108.79,109.47,108.78,109.41,142013.0
2025-02-12 09:30:00,107.87,108.14,106.5,107.04,67556.0,107.87,108.14,106.5,107.04,67556.0
2025-02-12 09:35:00,107.07,107.07,106.74,106.87,7664.0,107.07,107.07,106.74,106.87,7664.0
2025-02-12 09:40:00,106.68,106.99,106.6,106.85,9949.0,106.68,106.99,106.6,106.85,9949.0
2025-02-12 09:45:00,106.83,107.21,106.78,106.92,21996.0,106.83,107.21,106.78,106.92,21996.0
2025-02-12 09:50:00,106.76,106.77,106.1,106.7,17663.0,106.76,106.77,106.1,106.7,17663.0
2025-02-12 09:55:00,106.84,107.27,106.35,107.27,11591.0,106.84,107.27,106.35,107.27,11591.0
2025-02-12 10:00:00,106.98,106.98,106.1,106.21,26870.0,106.98,106.98,106.1,106.21,26870.0
2025-02-12 10:05:00,106.14,107.34,106.12,107.08,11428.0,106.14,107.34,106.12,107.08,11428.0
2025-02-12 10:10:00,106.89,107.34,106.46,107.12,12899.0,106.89,107.34,106.46,107.12,12899.0
2025-02-12 10:15:00,107.0,107.33,106.87,106.87,10397.0,107.0,107.33,106.87,106.87,10397.0
2025-02-12 10:20:00,107.0,107.13,106.86,106.98,8697.0,107.0,107.13,106.86,106.98,8697.0
2025-02-12 10:25:00,107.07,107.12,106.93,106.93,4449.0,107.07,107.12,106.93,106.93,4449.0
2025-02-12 10:30:00,106.88,107.4,106.85,107.39,7166.0,106.88,107.4,106.85,107.39,7166.0
2025-02-12 10:35:00,107.33,107.89,107.32,107.79,14499.0,107.33,107.89,107.32,107.79,14499.0
2025-02-12 10:40:00,107.79,108.26,107.76,107.99,18024.0,107.79,108.26,107.76,107.99,18024.0
2025-02-12 10:45:00,108.06,108.11,107.58,107.64,11072.0,108.06,108.11,107.58,107.64,11072.0
2025-02-12 10:50:00,107.79,107.79,107.39,107.66,2726.0,107.79,107.79,107.39,107.66,2726.0
2025-02-12 10:55:00,107.59,108.03,107.47,108.02,7229.0,107.59,108.03,107.47,108.02,7229.0
2025-02-12 11:00:00,107.93,107.95,107.36,107.46,5399.0,107.93,107.95,107.36,107.46,5399.0
2025-02-12 11:05:00,107.31,107.52,107.11,107.23,4877.0,107.31,107.52,107.11,107.23,4877.0
2025-02-12 11:10:00,107.23,107.31,106.9,107.02,12112.0,107.23,107.31,106.9,107.02,12112.0
2025-02-12 11:15:00,107.02,107.25,106.91,107.13,9577.0,107.02,107.25,106.91,107.13,9577.0
2025-02-12 11:20:00,107.22,107.37,107.17,107.23,2860.0,107.22,107.37,107.17,107.23,2860.0
2025-02-12 11:25:00,107.3,107.34,107.04,107.14,2178.0,107.3,107.34,107.04,107.14,2178.0
2025-02-12 11:30:00,107.17,107.41,107.15,107.39,4686.0,107.17,107.41,107.15,107.39,4686.0
2025-02-12 11:35:00,107.36,107.64,106.95,107.01,14250.0,107.36,107.64,106.95,107.01,14250.0
2025-02-12 11:40:00,106.99,107.16,106.9,107.14,5787.0,106.99,107.16,106.9,107.14,5787.0
2025-02-12 11:45:00,107.22,107.31,107.0,107.0,6240.0,107.22,107.31,107.0,107.0,6240.0
2025-02-12 11:50:00,107.03,107.18,106.96,107.18,9295.0,107.03,107.18,106.96,107.18,9295.0
2025-02-12 11:55:00,107.18,107.33,107.15,107.29,3627.0,107.18,107.33,107.15,107.29,3627.0
2025-02-12 12:00:00,107.32,107.32,106.99,107.1,4964.0,107.32,107.32,106.99,107.1,4964.0
2025-02-12 12:05:00,107.1,107.14,107.0,107.07,3914.0,107.1,107.14,107.0,107.07,3914.0
2025-02-12 12:10:00,107.05,107.06,106.59,106.61,15447.0,107.05,107.06,106.59,106.61,15447.0
2025-02-12 12:15:00,106.63,106.85,106.63,106.76,8718.0,106.63,106.85,106.63,106.76,8718.0
2025-02-12 12:20:00,106.77,107.0,106.76,106.78,4244.0,106.77,107.0,106.76,106.78,4244.0
2025-02-12 12:25:00,106.8,106.92,106.8,106.89,3628.0,106.8,106.92,106.8,106.89,3628.0
2025-02-12 12:30:00,106.89,107.32,106.87,107.27,8806.0,106.89,107.32,106.87,107.27,8806.0
2025-02-12 12:35:00,107.27,107.44,107.1,107.22,10226.0,107.27,107.44,107.1,107.22,10226.0
2025-02-12 12:40:00,107.23,107.61,107.21,107.51,12117.0,107.23,107.61,107.21,107.51,12117.0
2025-02-12 12:45:00,107.52,107.62,107.37,107.43,4863.0,107.52,107.62,107.37,107.43,4863.0
2025-02-12 12:50:00,107.47,107.52,107.36,107.41,7913.0,107.47,107.52,107.36,107.41,7913.0
2025-02-12 12:55:00,107.47,107.51,107.34,107.45,9319.0,107.47,107.51,107.34,107.45,9319.0
2025-02-12 13:00:00,107.45,107.78,107.45,107.62,11788.0,107.45,107.78,107.45,107.62,11788.0
2025-02-12 13:05:00,107.64,107.69,107.35,107.35,8371.0,107.64,107.69,107.35,107.35,8371.0
2025-02-12 13:10:00,107.36,107.41,107.26,107.34,11365.0,107.36,107.41,107.26,107.34,11365.0
2025-02-12 13:15:00,107.29,107.42,107.26,107.38,9225.0,107.29,107.42,107.26,107.38,9225.0
2025-02-12 13:20:00,107.38,107.65,107.2,107.2,9874.0,107.38,107.65,107.2,107.2,9874.0
2025-02-12 13:25:00,107.26,107.27,106.94,107.06,8763.0,107.26,107.27,106.94,107.06,8763.0
2025-02-12 13:30:00,107.05,107.22,107.04,107.12,9774.0,107.05,107.22,107.04,107.12,9774.0
2025-02-12 13:35:00,107.2,107.21,107.02,107.09,5404.0,107.2,107.21,107.02,107.09,5404.0
2025-02-12 13:40:00,107.04,107.08,106.82,106.85,3664.0,107.04,107.08,106.82,106.85,3664.0
2025-02-12 13:45:00,106.85,107.03,106.8,107.03,7528.0,106.85,107.03,106.8,107.03,7528.0
2025-02-12 13:50:00,106.91,107.03,106.87,106.97,4754.0,106.91,107.03,106.87,106.97,4754.0
2025-02-12 13:55:00,106.98,107.03,106.86,106.94,4338.0,106.98,107.03,106.86,106.94,4338.0
2025-02-12 14:00:00,106.94,106.99,106.83,106.83,3795.0,106.94,106.99,106.83,106.83,3795.0
2025-02-12 14:05:00,106.87,107.21,106.79,107.14,12084.0,106.87,107.21,106.79,107.14,12084.0
2025-02-12 14:10:00,107.04,107.06,106.92,107.05,4542.0,107.04,107.06,106.92,107.05,4542.0
2025-02-12 14:15:00,107.04,107.26,107.04,107.17,5551.0,107.04,107.26,107.04,107.17,5551.0
2025-02-12 14:20:00,107.17,107.28,107.07,107.24,4214.0,107.17,107.28,107.07,107.24,4214.0
2025-02-12 14:25:00,107.21,107.34,106.98,107.22,26001.0,107.21,107.34,106.98,107.22,26001.0
2025-02-12 14:30:00,107.28,107.44,107.27,107.43,3967.0,107.28,107.44,107.27,107.43,3967.0
2025-02-12 14:35:00,107.51,107.85,107.51,107.68,18772.0,107.51,107.85,107.51,107.68,18772.0
2025-02-12 14:40:00,107.76,107.91,107.72,107.83,7214.0,107.76,107.91,107.72,107.83,7214.0
2025-02-12 14:45:00,107.78,107.88,107.68,107.72,6204.0,107.78,107.88,107.68,107.72,6204.0
2025-02-12 14:50:00,107.76,108.09,107.69,108.09,6349.0,107.76,108.09,107.69,108.09,6349.0
2025-02-12 14:55:00,108.15,108.26,107.98,108.06,9906.0,108.15,108.26,107.98,108.06,9906.0
2025-02-12 15:00:00,108.02,108.09,107.68,107.68,9234.0,108.02,108.09,107.68,107.68,9234.0
2025-02-12 15:05:00,107.67,107.87,107.67,107.84,5550.0,107.67,107.87,107.67,107.84,5550.0
2025-02-12 15:10:00,107.85,108.14,107.85,108.14,9160.0,107.85,108.14,107.85,108.14,9160.0
2025-02-12 15:15:00,108.15,108.33,108.15,108.31,10679.0,108.15,108.33,108.15,108.31,10679.0
2025-02-12 15:20:00,108.31,108.61,108.25,108.57,13682.0,108.31,108.61,108.25,108.57,13682.0
2025-02-12 15:25:00,108.57,108.59,108.35,108.52,18096.0,108.57,108.59,108.35,108.52,18096.0
2025-02-12 15:30:00,108.48,108.89,108.4,108.83,10832.0,108.48,108.89,108.4,108.83,10832.0
2025-02-12 15:35:00,108.86,108.98,108.75,108.91,8203.0,108.86,108.98,108.75,108.91,8203.0
2025-02-12 15:40:00,108.98,109.14,108.84,109.03,17485.0,108.98,109.14,108.84,109.03,17485.0
2025-02-12 15:45:00,109.0,109.06,108.88,108.98,29718.0,109.0,109.06,108.88,108.98,29718.0
2025-02-12 15:50:00,109.01,109.14,108.49,108.53,38258.0,109.01,109.14,108.49,108.53,38258.0
2025-02-12 15:55:00,108.54,108.95,108.49,108.93,132319.0,108.54,108.95,108.49,108.93,132319.0
2025-02-13 09:30:00,109.5,109.69,108.74,109.03,39560.0,109.5,109.69,108.74,109.03,39560.0
2025-02-13 09:35:00,109.37,109.67,108.7,108.74,15451.0,109.37,109.67,108.7,108.74,15451.0
2025-02-13 09:40:00,108.62,109.05,108.62,108.85,2412.0,108.62,109.05,108.62,108.85,2412.0
2025-02-13 09:45:00,109.08,109.11,108.55,108.7,5764.0,109.08,109.11,108.55,108.7,5764.0
2025-02-13 09:50:00,108.68,108.95,108.37,108.45,5692.0,108.68,108.95,108.37,108.45,5692.0
2025-02-13 09:55:00,108.54,108.55,107.96,108.11,3617.0,108.54,108.55,107.96,108.11,3617.0
2025-02-13 10:00:00,108.1,108.26,107.57,107.77,13114.0,108.1,108.26,107.57,107.77,13114.0
2025-02-13 10:05:00,107.84,107.96,107.0,107.67,54442.0,107.84,107.96,107.0,107.67,54442.0
2025-02-13 10:10:00,107.79,108.15,107.78,108.09,18860.0,107.79,108.15,107.78,108.09,18860.0
2025-02-13 10:15:00,108.14,109.19,108.14,108.75,24699.0,108.14,109.19,108.14,108.75,24699.0
2025-02-13 10:20:00,108.65,108.92,108.39,108.39,7278.0,108.65,108.92,108.39,108.39,7278.0
2025-02-13 10:25:00,108.49,108.49,107.95,108.14,3990.0,108.49,108.49,107.95,108.14,3990.0
2025-02-13 10:30:00,108.06,108.24,107.98,108.01,6453.0,108.06,108.24,107.98,108.01,6453.0
2025-02-13 10:35:00,108.23,108.43,108.03,108.42,6453.0,108.23,108.43,108.03,108.42,6453.0
2025-02-13 10:40:00,108.45,108.81,108.45,108.75,7091.0,108.45,108.81,108.45,108.75,7091.0
2025-02-13 10:45:00,108.76,108.89,108.57,108.57,7147.0,108.76,108.89,108.57,108.57,7147.0
2025-02-13 10:50:00,108.57,108.71,108.26,108.42,2900.0,108.57,108.71,108.26,108.42,2900.0
2025-02-13 10:55:00,108.42,108.49,108.25,108.37,6381.0,108.42,108.49,108.25,108.37,6381.0
2025-02-13 11:00:00,108.37,108.42,107.81,107.83,6266.0,108.37,108.42,107.81,107.83,6266.0
2025-02-13 11:05:00,107.81,108.02,107.57,108.02,10825.0,107.81,108.02,107.57,108.02,10825.0
2025-02-13 11:10:00,107.95,108.06,107.85,107.95,7899.0,107.95,108.06,107.85,107.95,7899.0
2025-02-13 11:15:00,107.95,108.09,107.85,108.05,4873.0,107.95,108.09,107.85,108.05,4873.0
2025-02-13 11:20:00,108.05,108.05,107.79,107.86,13647.0,108.05,108.05,107.79,107.86,13647.0
2025-02-13 11:25:00,107.86,107.88,107.64,107.76,13933.0,107.86,107.88,107.64,107.76,13933.0
2025-02-13 11:30:00,107.76,108.0,107.71,108.0,6741.0,107.76,108.0,107.71,108.0,6741.0
2025-02-13 11:35:00,108.07,108.29,107.82,107.93,6728.0,108.07,108.29,107.82,107.93,6728.0
2025-02-13 11:40:00,107.93,108.25,107.84,108.25,3128.0,107.93,108.25,107.84,108.25,3128.0
2025-02-13 11:45:00,108.24,108.43,108.23,108.4,3735.0,108.24,108.43,108.23,108.4,3735.0
2025-02-13 11:50:00,108.45,108.65,108.37,108.63,21604.0,108.45,108.65,108.37,108.63,21604.0
2025-02-13 11:55:00,108.58,108.69,108.38,108.68,8685.0,108.58,108.69,108.38,108.68,8685.0
2025-02-13 12:00:00,108.61,108.86,108.52,108.84,4618.0,108.61,108.86,108.52,108.84,4618.0
2025-02-13 12:05:00,108.91,109.17,108.84,109.17,3561.0,108.91,109.17,108.84,109.17,3561.0
2025-02-13 12:10:00,109.17,109.33,109.04,109.29,4316.0,109.17,109.33,109.04,109.29,4316.0
2025-02-13 12:15:00,109.28,109.38,109.2,109.35,6866.0,109.28,109.38,109.2,109.35,6866.0
2025-02-13 12:20:00,109.31,109.97,109.29,109.94,12343.0,109.31,109.97,109.29,109.94,12343.0
2025-02-13 12:25:00,109.94,110.11,109.87,109.99,8902.0,109.94,110.11,109.87,109.99,8902.0
2025-02-13 12:30:00,109.96,109.97,109.69,109.87,12749.0,109.96,109.97,109.69,109.87,12749.0
2025-02-13 12:35:00,109.78,109.78,109.64,109.69,2743.0,109.78,109.78,109.64,109.69,2743.0
2025-02-13 12:40:00,109.67,109.75,109.54,109.7,10980.0,109.67,109.75,109.54,109.7,10980.0
2025-02-13 12:45:00,109.66,109.68,109.32,109.57,18138.0,109.66,109.68,109.32,109.57,18138.0
2025-02-13 12:50:00,109.55,109.55,109.4,109.46,3285.0,109.55,109.55,109.4,109.46,3285.0
2025-02-13 12:55:00,109.46,109.46,109.16,109.26,5219.0,109.46,109.46,109.16,109.26,5219.0
2025-02-13 13:00:00,109.18,109.52,109.18,109.44,6112.0,109.18,109.52,109.18,109.44,6112.0
2025-02-13 13:05:00,109.52,109.7,109.4,109.65,5608.0,109.52,109.7,109.4,109.65,5608.0
2025-02-13 13:10:00,109.62,109.68,109.45,109.68,4349.0,109.62,109.68,109.45,109.68,4349.0
2025-02-13 13:15:00,109.6,109.83,109.52,109.62,5867.0,109.6,109.83,109.52,109.62,5867.0
2025-02-13 13:20:00,109.72,109.77,109.56,109.77,3573.0,109.72,109.77,109.56,109.77,3573.0
2025-02-13 13:25:00,109.86,110.19,109.86,110.12,10506.0,109.86,110.19,109.86,110.12,10506.0
2025-02-13 13:30:00,110.13,110.19,110.0,110.1,8709.0,110.13,110.19,110.0,110.1,8709.0
2025-02-13 13:35:00,110.22,110.47,110.17,110.43,8946.0,110.22,110.47,110.17,110.43,8946.0
2025-02-13 13:40:00,110.44,110.5,110.08,110.15,9767.0,110.44,110.5,110.08,110.15,9767.0
2025-02-13 13:45:00,110.26,110.5,110.26,110.38,2790.0,110.26,110.5,110.26,110.38,2790.0
2025-02-13 13:50:00,110.33,110.43,110.07,110.31,9902.0,110.33,110.43,110.07,110.31,9902.0
2025-02-13 13:55:00,110.31,110.51,110.25,110.43,5210.0,110.31,110.51,110.25,110.43,5210.0
2025-02-13 14:00:00,110.41,110.55,110.28,110.3,8765.0,110.41,110.55,110.28,110.3,8765.0
2025-02-13 14:05:00,110.3,110.3,110.21,110.21,5328.0,110.3,110.3,110.21,110.21,5328.0
2025-02-13 14:10:00,110.21,110.26,110.11,110.18,4469.0,110.21,110.26,110.11,110.18,4469.0
2025-02-13 14:15:00,110.21,110.28,110.01,110.01,11202.0,110.21,110.28,110.01,110.01,11202.0
2025-02-13 14:20:00,110.07,110.39,110.07,110.34,10922.0,110.07,110.39,110.07,110.34,10922.0
2025-02-13 14:25:00,110.34,110.39,110.24,110.37,4373.0,110.34,110.39,110.24,110.37,4373.0
2025-02-13 14:30:00,110.33,110.47,110.28,110.44,13791.0,110.33,110.47,110.28,110.44,13791.0
2025-02-13 14:35:00,110.43,110.52,110.38,110.44,7888.0,110.43,110.52,110.38,110.44,7888.0
2025-02-13 14:40:00,110.45,110.62,110.44,110.58,9494.0,110.45,110.62,110.44,110.58,9494.0
2025-02-13 14:45:00,110.61,110.69,110.55,110.65,6056.0,110.61,110.69,110.55,110.65,6056.0
2025-02-13 14:50:00,110.68,110.88,110.67,110.8,2967.0,110.68,110.88,110.67,110.8,2967.0
2025-02-13 14:55:00,110.77,110.84,110.54,110.55,14807.0,110.77,110.84,110.54,110.55,14807.0
2025-02-13 15:00:00,110.51,110.58,110.41,110.43,9498.0,110.51,110.58,110.41,110.43,9498.0
2025-02-13 15:05:00,110.42,110.58,110.37,110.52,5658.0,110.42,110.58,110.37,110.52,5658.0
2025-02-13 15:10:00,110.51,110.6,110.43,110.43,4992.0,110.51,110.6,110.43,110.43,4992.0
2025-02-13 15:15:00,110.44,110.51,110.16,110.16,11859.0,110.44,110.51,110.16,110.16,11859.0
2025-02-13 15:20:00,110.15,110.23,110.06,110.15,8156.0,110.15,110.23,110.06,110.15,8156.0
2025-02-13 15:25:00,110.14,110.14,109.9,109.98,13559.0,110.14,110.14,109.9,109.98,13559.0
2025-02-13 15:30:00,109.97,110.12,109.97,110.0,9249.0,109.97,110.12,109.97,110.0,9249.0
2025-02-13 15:35:00,109.99,110.03,109.92,110.02,8269.0,109.99,110.03,109.92,110.02,8269.0
2025-02-13 15:40:00,110.02,110.29,109.94,110.13,22879.0,110.02,110.29,109.94,110.13,22879.0
2025-02-13 15:45:00,110.13,110.24,109.94,110.17,21213.0,110.13,110.24,109.94,110.17,21213.0
2025-02-13 15:50:00,110.2,110.25,109.59,109.71,34095.0,110.2,110.25,109.59,109.71,34095.0
2025-02-13 15:55:00,109.71,110.51,109.65,110.14,91069.0,109.71,110.51,109.65,110.14,91069.0
2025-02-14 09:30:00,110.67,110.88,108.92,108.95,18398.0,110.67,110.88,108.92,108.95,18398.0
2025-02-14 09:35:00,108.55,109.23,108.31,109.17,9431.0,108.55,109.23,108.31,109.17,9431.0
2025-02-14 09:40:00,109.29,109.39,108.86,109.05,6696.0,109.29,109.39,108.86,109.05,6696.0
2025-02-14 09:45:00,109.06,109.76,109.06,109.26,10686.0,109.06,109.76,109.06,109.26,10686.0
2025-02-14 09:50:00,109.15,109.24,108.6,108.69,8499.0,109.15,109.24,108.6,108.69,8499.0
2025-02-14 09:55:00,108.66,108.9,108.39,108.8,3426.0,108.66,108.9,108.39,108.8,3426.0
2025-02-14 10:00:00,108.94,109.21,108.61,109.2,5167.0,108.94,109.21,108.61,109.2,5167.0
2025-02-14 10:05:00,109.22,109.52,109.14,109.14,2000.0,109.22,109.52,109.14,109.14,2000.0
2025-02-14 10:10:00,109.16,109.16,108.88,108.9,4422.0,109.16,109.16,108.88,108.9,4422.0
2025-02-14 10:15:00,108.9,109.07,108.76,108.89,2255.0,108.9,109.07,108.76,108.89,2255.0
2025-02-14 10:20:00,108.96,109.22,108.88,109.05,4439.0,108.96,109.22,108.88,109.05,4439.0
2025-02-14 10:25:00,109.03,109.09,109.02,109.09,1200.0,109.03,109.09,109.02,109.09,1200.0
2025-02-14 10:30:00,109.05,109.24,109.05,109.1,7001.0,109.05,109.24,109.05,109.1,7001.0
2025-02-14 10:35:00,109.14,109.16,109.13,109.16,1918.0,109.14,109.16,109.13,109.16,1918.0
2025-02-14 10:40:00,109.16,109.35,109.04,109.24,4276.0,109.16,109.35,109.04,109.24,4276.0
2025-02-14 10:45:00,109.21,109.42,109.21,109.38,2680.0,109.21,109.42,109.21,109.38,2680.0
2025-02-14 10:50:00,109.43,109.86,109.43,109.85,4848.0,109.43,109.86,109.43,109.85,4848.0
2025-02-14 10:55:00,109.84,109.95,109.67,109.78,10263.0,109.84,109.95,109.67,109.78,10263.0
2025-02-14 11:00:00,109.78,109.98,109.65,109.98,2038.0,109.78,109.98,109.65,109.98,2038.0
2025-02-14 11:05:00,109.86,109.98,109.72,109.82,4635.0,109.86,109.98,109.72,109.82,4635.0
2025-02-14 11:10:00,109.82,109.82,109.64,109.75,4400.0,109.82,109.82,109.64,109.75,4400.0
2025-02-14 11:15:00,109.75,109.85,109.41,109.52,5759.0,109.75,109.85,109.41,109.52,5759.0
2025-02-14 11:20:00,109.42,109.93,109.25,109.65,4039.0,109.42,109.93,109.25,109.65,4039.0
2025-02-14 11:25:00,109.63,109.65,109.55,109.58,2122.0,109.63,109.65,109.55,109.58,2122.0
2025-02-14 11:30:00,109.55,109.74,109.51,109.65,2244.0,109.55,109.74,109.51,109.65,2244.0
2025-02-14 11:35:00,109.65,109.65,109.6,109.63,1006.0,109.65,109.65,109.6,109.63,1006.0
2025-02-14 11:40:00,109.62,109.63,109.4,109.44,3428.0,109.62,109.63,109.4,109.44,3428.0
2025-02-14 11:45:00,109.43,109.53,109.32,109.42,2433.0,109.43,109.53,109.32,109.42,2433.0
2025-02-14 11:50:00,109.42,109.46,109.39,109.45,800.0,109.42,109.46,109.39,109.45,800.0
2025-02-14 11:55:00,109.45,109.67,109.42,109.67,4926.0,109.45,109.67,109.42,109.67,4926.0
2025-02-14 12:00:00,109.67,109.67,109.48,109.52,2729.0,109.67,109.67,109.48,109.52,2729.0
2025-02-14 12:05:00,109.47,109.47,109.28,109.36,5720.0,109.47,109.47,109.28,109.36,5720.0
2025-02-14 12:10:00,109.28,109.35,109.22,109.33,4557.0,109.28,109.35,109.22,109.33,4557.0
2025-02-14 12:15:00,109.25,109.36,109.25,109.36,405.0,109.25,109.36,109.25,109.36,405.0
2025-02-14 12:20:00,109.36,109.74,109.35,109.69,4013.0,109.36,109.74,109.35,109.69,4013.0
2025-02-14 12:25:00,109.68,109.92,109.67,109.81,5234.0,109.68,109.92,109.67,109.81,5234.0
2025-02-14 12:30:00,109.86,110.0,109.77,110.0,2648.0,109.86,110.0,109.77,110.0,2648.0
2025-02-14 12:35:00,109.99,110.4,109.99,110.1,8772.0,109.99,110.4,109.99,110.1,8772.0
2025-02-14 12:40:00,110.09,110.35,110.09,110.23,4955.0,110.09,110.35,110.09,110.23,4955.0
2025-02-14 12:45:00,110.33,110.33,110.12,110.2,5827.0,110.33,110.33,110.12,110.2,5827.0
2025-02-14 12:50:00,110.26,110.26,109.94,110.08,8530.0,110.26,110.26,109.94,110.08,8530.0
2025-02-14 12:55:00,110.19,110.59,110.18,110.38,9449.0,110.19,110.59,110.18,110.38,9449.0
2025-02-14 13:00:00,110.45,110.56,110.35,110.49,4076.0,110.45,110.56,110.35,110.49,4076.0
2025-02-14 13:05:00,110.39,110.49,110.34,110.46,7048.0,110.39,110.49,110.34,110.46,7048.0
2025-02-14 13:10:00,110.45,110.57,110.45,110.51,2532.0,110.45,110.57,110.45,110.51,2532.0
2025-02-14 13:15:00,110.57,110.65,110.45,110.58,6605.0,110.57,110.65,110.45,110.58,6605.0
2025-02-14 13:20:00,110.65,110.71,110.58,110.63,2449.0,110.65,110.71,110.58,110.63,2449.0
2025-02-14 13:25:00,110.63,110.63,110.52,110.61,6094.0,110.63,110.63,110.52,110.61,6094.0
2025-02-14 13:30:00,110.61,110.92,110.61,110.86,2772.0,110.61,110.92,110.61,110.86,2772.0
2025-02-14 13:35:00,110.87,110.99,110.85,110.86,3696.0,110.87,110.99,110.85,110.86,3696.0
2025-02-14 13:40:00,110.88,110.98,110.76,110.98,6102.0,110.88,110.98,110.76,110.98,6102.0
2025-02-14 13:45:00,110.84,111.26,110.84,111.1,4536.0,110.84,111.26,110.84,111.1,4536.0
2025-02-14 13:50:00,111.05,111.37,111.05,111.37,6095.0,111.05,111.37,111.05,111.37,6095.0
2025-02-14 13:55:00,111.32,111.4,111.08,111.08,7269.0,111.32,111.4,111.08,111.08,7269.0
2025-02-14 14:00:00,111.11,111.12,110.99,111.0,4700.0,111.11,111.12,110.99,111.0,4700.0
2025-02-14 14:05:00,110.99,111.01,110.52,110.62,5285.0,110.99,111.01,110.52,110.62,5285.0
2025-02-14 14:10:00,110.66,110.68,110.47,110.57,5149.0,110.66,110.68,110.47,110.57,5149.0
2025-02-14 14:15:00,110.52,110.64,110.44,110.63,2967.0,110.52,110.64,110.44,110.63,2967.0
2025-02-14 14:20:00,110.6,110.96,110.58,110.86,3785.0,110.6,110.96,110.58,110.86,3785.0
2025-02-14 14:25:00,110.93,110.99,110.83,110.93,8610.0,110.93,110.99,110.83,110.93,8610.0
2025-02-14 14:30:00,110.9,111.11,110.82,111.08,5989.0,110.9,111.11,110.82,111.08,5989.0
2025-02-14 14:35:00,111.15,111.5,111.01,111.48,6777.0,111.15,111.5,111.01,111.48,6777.0
2025-02-14 14:40:00,111.51,111.51,111.36,111.5,7476.0,111.51,111.51,111.36,111.5,7476.0
2025-02-14 14:45:00,111.45,111.52,111.36,111.42,3626.0,111.45,111.52,111.36,111.42,3626.0
2025-02-14 14:50:00,111.42,111.61,111.39,111.56,6179.0,111.42,111.61,111.39,111.56,6179.0
2025-02-14 14:55:00,111.64,111.68,111.39,111.48,10267.0,111.64,111.68,111.39,111.48,10267.0
2025-02-14 15:00:00,111.42,111.7,111.42,111.64,8252.0,111.42,111.7,111.42,111.64,8252.0
2025-02-14 15:05:00,111.63,111.63,111.27,111.37,21363.0,111.63,111.63,111.27,111.37,21363.0
2025-02-14 15:10:00,111.32,111.55,111.31,111.55,7729.0,111.32,111.55,111.31,111.55,7729.0
2025-02-14 15:15:00,111.55,111.57,111.06,111.17,14425.0,111.55,111.57,111.06,111.17,14425.0
2025-02-14 15:20:00,111.2,111.21,111.11,111.15,2357.0,111.2,111.21,111.11,111.15,2357.0
2025-02-14 15:25:00,111.19,111.27,111.1,111.2,14390.0,111.19,111.27,111.1,111.2,14390.0
2025-02-14 15:30:00,111.15,111.49,111.1,111.39,12657.0,111.15,111.49,111.1,111.39,12657.0
2025-02-14 15:35:00,111.39,111.67,111.32,111.66,13027.0,111.39,111.67,111.32,111.66,13027.0
2025-02-14 15:40:00,111.66,111.7,111.22,111.28,28817.0,111.66,111.7,111.22,111.28,28817.0
2025-02-14 15:45:00,111.26,111.38,111.15,111.18,13236.0,111.26,111.38,111.15,111.18,13236.0
2025-02-14 15:50:00,111.21,111.58,111.18,111.52,37028.0,111.21,111.58,111.18,111.52,37028.0
2025-02-14 15:55:00,111.53,112.07,111.51,112.05,130551.0,111.53,112.07,111.51,112.05,130551.0
2025-02-18 09:30:00,112.89,113.2,111.34,111.59,39006.0,112.89,113.2,111.34,111.59,39006.0
2025-02-18 09:35:00,112.1,112.1,110.65,110.81,14172.0,112.1,112.1,110.65,110.81,14172.0
2025-02-18 09:40:00,111.12,111.21,110.81,110.81,6941.0,111.12,111.21,110.81,110.81,6941.0
2025-02-18 09:45:00,110.94,110.95,110.66,110.77,13020.0,110.94,110.95,110.66,110.77,13020.0
2025-02-18 09:50:00,110.76,110.76,110.31,110.61,17719.0,110.76,110.76,110.31,110.61,17719.0
2025-02-18 09:55:00,110.63,111.2,110.49,110.86,8031.0,110.63,111.2,110.49,110.86,8031.0
2025-02-18 10:00:00,110.87,111.0,110.4,110.48,32038.0,110.87,111.0,110.4,110.48,32038.0
2025-02-18 10:05:00,110.43,110.55,110.1,110.1,31278.0,110.43,110.55,110.1,110.1,31278.0
2025-02-18 10:10:00,110.05,110.42,110.04,110.24,16450.0,110.05,110.42,110.04,110.24,16450.0
2025-02-18 10:15:00,110.42,110.44,109.74,109.78,13671.0,110.42,110.44,109.74,109.78,13671.0
2025-02-18 10:20:00,109.8,109.86,109.23,109.29,21318.0,109.8,109.86,109.23,109.29,21318.0
2025-02-18 10:25:00,109.32,109.46,108.93,109.07,23410.0,109.32,109.46,108.93,109.07,23410.0
2025-02-18 10:30:00,109.08,109.19,108.89,109.12,14818.0,109.08,109.19,108.89,109.12,14818.0
2025-02-18 10:35:00,109.19,109.31,108.96,109.14,10389.0,109.19,109.31,108.96,109.14,10389.0
2025-02-18 10:40:00,109.2,109.4,109.19,109.24,4087.0,109.2,109.4,109.19,109.24,4087.0
2025-02-18 10:45:00,109.32,109.39,109.05,109.11,13859.0,109.32,109.39,109.05,109.11,13859.0
2025-02-18 10:50:00,109.0,109.28,109.0,109.2,8948.0,109.0,109.28,109.0,109.2,8948.0
2025-02-18 10:55:00,109.25,109.31,108.91,108.99,8657.0,109.25,109.31,108.91,108.99,8657.0
2025-02-18 11:00:00,108.99,109.06,108.58,108.66,10793.0,108.99,109.06,108.58,108.66,10793.0
2025-02-18 11:05:00,108.66,108.9,108.5,108.64,13990.0,108.66,108.9,108.5,108.64,13990.0
2025-02-18 11:10:00,108.67,108.9,108.65,108.78,6557.0,108.67,108.9,108.65,108.78,6557.0
2025-02-18 11:15:00,108.91,109.14,108.87,109.08,8848.0,108.91,109.14,108.87,109.08,8848.0
2025-02-18 11:20:00,109.07,109.41,108.99,109.32,9146.0,109.07,109.41,108.99,109.32,9146.0
2025-02-18 11:25:00,109.32,109.71,109.29,109.39,4588.0,109.32,109.71,109.29,109.39,4588.0
2025-02-18 11:30:00,109.54,109.55,109.03,109.32,10097.0,109.54,109.55,109.03,109.32,10097.0
2025-02-18 11:35:00,109.32,109.36,109.02,109.11,2851.0,109.32,109.36,109.02,109.11,2851.0
2025-02-18 11:40:00,109.08,109.38,109.05,109.38,3390.0,109.08,109.38,109.05,109.38,3390.0
2025-02-18 11:45:00,109.35,109.59,109.14,109.52,8613.0,109.35,109.59,109.14,109.52,8613.0
2025-02-18 11:50:00,109.57,109.64,109.52,109.57,5184.0,109.57,109.64,109.52,109.57,5184.0
2025-02-18 11:55:00,109.52,109.57,109.18,109.2,11444.0,109.52,109.57,109.18,109.2,11444.0
2025-02-18 12:00:00,109.16,109.25,109.11,109.21,6621.0,109.16,109.25,109.11,109.21,6621.0
2025-02-18 12:05:00,109.26,109.35,109.11,109.18,6814.0,109.26,109.35,109.11,109.18,6814.0
2025-02-18 12:10:00,109.18,109.56,109.18,109.26,11439.0,109.18,109.56,109.18,109.26,11439.0
2025-02-18 12:15:00,109.21,109.21,109.06,109.12,3046.0,109.21,109.21,109.06,109.12,3046.0
2025-02-18 12:20:00,109.13,109.33,108.98,109.26,20372.0,109.13,109.33,108.98,109.26,20372.0
2025-02-18 12:25:00,109.25,109.43,109.24,109.38,3108.0,109.25,109.43,109.24,109.38,3108.0
2025-02-18 12:30:00,109.48,109.5,109.14,109.24,8220.0,109.48,109.5,109.14,109.24,8220.0
2025-02-18 12:35:00,109.25,109.31,109.11,109.16,4099.0,109.25,109.31,109.11,109.16,4099.0
2025-02-18 12:40:00,109.16,109.21,109.09,109.14,5320.0,109.16,109.21,109.09,109.14,5320.0
2025-02-18 12:45:00,109.16,109.21,109.07,109.12,9199.0,109.16,109.21,109.07,109.12,9199.0
2025-02-18 12:50:00,109.11,109.54,109.11,109.54,9275.0,109.11,109.54,109.11,109.54,9275.0
2025-02-18 12:55:00,109.57,109.59,109.43,109.45,5235.0,109.57,109.59,109.43,109.45,5235.0
2025-02-18 13:00:00,109.43,109.69,109.43,109.61,7448.0,109.43,109.69,109.43,109.61,7448.0
2025-02-18 13:05:00,109.56,109.61,109.33,109.46,6732.0,109.56,109.61,109.33,109.46,6732.0
2025-02-18 13:10:00,109.41,109.49,109.33,109.45,3829.0,109.41,109.49,109.33,109.45,3829.0
2025-02-18 13:15:00,109.36,109.39,109.23,109.33,9050.0,109.36,109.39,109.23,109.33,9050.0
2025-02-18 13:20:00,109.41,109.41,109.27,109.37,6333.0,109.41,109.41,109.27,109.37,6333.0
2025-02-18 13:25:00,109.35,109.35,108.95,108.95,5632.0,109.35,109.35,108.95,108.95,5632.0
2025-02-18 13:30:00,108.95,109.2,108.95,109.1,4783.0,108.95,109.2,108.95,109.1,4783.0
2025-02-18 13:35:00,109.1,109.11,109.02,109.06,3434.0,109.1,109.11,109.02,109.06,3434.0
2025-02-18 13:40:00,109.03,109.06,108.56,108.65,12397.0,109.03,109.06,108.56,108.65,12397.0
2025-02-18 13:45:00,108.68,109.03,108.61,109.03,8899.0,108.68,109.03,108.61,109.03,8899.0
2025-02-18 13:50:00,109.05,109.41,108.97,109.4,5570.0,109.05,109.41,108.97,109.4,5570.0
2025-02-18 13:55:00,109.38,109.42,109.31,109.41,3153.0,109.38,109.42,109.31,109.41,3153.0
2025-02-18 14:00:00,109.31,109.43,109.28,109.38,9756.0,109.31,109.43,109.28,109.38,9756.0
2025-02-18 14:05:00,109.35,109.35,108.95,109.04,11720.0,109.35,109.35,108.95,109.04,11720.0
2025-02-18 14:10:00,109.04,109.11,108.93,109.08,11296.0,109.04,109.11,108.93,109.08,11296.0
2025-02-18 14:15:00,109.06,109.19,108.89,108.99,4713.0,109.06,109.19,108.89,108.99,4713.0
2025-02-18 14:20:00,109.01,109.05,108.81,108.82,7669.0,109.01,109.05,108.81,108.82,7669.0
2025-02-18 14:25:00,108.95,109.0,108.79,108.79,3903.0,108.95,109.0,108.79,108.79,3903.0
2025-02-18 14:30:00,108.7,109.0,108.65,108.79,6250.0,108.7,109.0,108.65,108.79,6250.0
2025-02-18 14:35:00,108.99,109.03,108.8,108.91,4273.0,108.99,109.03,108.8,108.91,4273.0
2025-02-18 14:40:00,108.83,108.87,108.51,108.62,18243.0,108.83,108.87,108.51,108.62,18243.0
2025-02-18 14:45:00,108.52,108.62,108.32,108.34,12627.0,108.52,108.62,108.32,108.34,12627.0
2025-02-18 14:50:00,108.36,108.48,108.23,108.25,11147.0,108.36,108.48,108.23,108.25,11147.0
2025-02-18 14:55:00,108.34,108.51,108.2,108.47,15705.0,108.34,108.51,108.2,108.47,15705.0
2025-02-18 15:00:00,108.47,108.75,108.47,108.59,24036.0,108.47,108.75,108.47,108.59,24036.0
2025-02-18 15:05:00,108.7,108.71,108.25,108.26,12895.0,108.7,108.71,108.25,108.26,12895.0
2025-02-18 15:10:00,108.26,108.26,108.06,108.15,5298.0,108.26,108.26,108.06,108.15,5298.0
2025-02-18 15:15:00,108.1,108.23,107.87,108.23,20365.0,108.1,108.23,107.87,108.23,20365.0
2025-02-18 15:20:00,108.16,108.49,108.16,108.49,9706.0,108.16,108.49,108.16,108.49,9706.0
2025-02-18 15:25:00,108.49,108.5,108.33,108.38,15488.0,108.49,108.5,108.33,108.38,15488.0
2025-02-18 15:30:00,108.38,109.02,108.38,109.02,9937.0,108.38,109.02,108.38,109.02,9937.0
2025-02-18 15:35:00,109.02,109.1,108.91,108.94,11150.0,109.02,109.1,108.91,108.94,11150.0
2025-02-18 15:40:00,109.0,109.11,108.88,108.9,13506.0,109.0,109.11,108.88,108.9,13506.0
2025-02-18 15:45:00,108.87,108.92,108.51,108.65,19807.0,108.87,108.92,108.51,108.65,19807.0
2025-02-18 15:50:00,108.65,108.95,108.52,108.95,26500.0,108.65,108.95,108.52,108.95,26500.0
2025-02-18 15:55:00,108.95,109.25,108.85,108.85,106921.0,108.95,109.25,108.85,108.85,106921.0
2025-02-19 09:30:00,108.06,108.41,106.66,107.2,31804.0,108.06,108.41,106.66,107.2,31804.0
2025-02-19 09:35:00,107.2,107.52,107.04,107.41,7936.0,107.2,107.52,107.04,107.41,7936.0
2025-02-19 09:40:00,107.41,107.41,106.98,107.03,2261.0,107.41,107.41,106.98,107.03,2261.0
2025-02-19 09:45:00,106.95,107.11,106.79,106.97,12452.0,106.95,107.11,106.79,106.97,12452.0
2025-02-19 09:50:00,106.9,107.23,106.8,107.08,13060.0,106.9,107.23,106.8,107.08,13060.0
2025-02-19 09:55:00,107.15,107.27,106.93,107.08,8274.0,107.15,107.27,106.93,107.08,8274.0
2025-02-19 10:00:00,107.11,107.19,106.65,106.93,12322.0,107.11,107.19,106.65,106.93,12322.0
2025-02-19 10:05:00,106.84,106.88,106.6,106.6,13207.0,106.84,106.88,106.6,106.6,13207.0
2025-02-19 10:10:00,106.62,106.94,106.51,106.87,11724.0,106.62,106.94,106.51,106.87,11724.0
2025-02-19 10:15:00,106.87,107.05,106.56,106.7,4856.0,106.87,107.05,106.56,106.7,4856.0
2025-02-19 10:20:00,106.83,106.83,106.25,106.32,12634.0,106.83,106.83,106.25,106.32,12634.0
2025-02-19 10:25:00,106.26,106.37,106.15,106.34,15717.0,106.26,106.37,106.15,106.34,15717.0
2025-02-19 10:30:00,106.3,106.39,106.1,106.23,11803.0,106.3,106.39,106.1,106.23,11803.0
2025-02-19 10:35:00,106.22,106.26,105.73,105.79,26573.0,106.22,106.26,105.73,105.79,26573.0
2025-02-19 10:40:00,105.75,105.78,105.4,105.4,38919.0,105.75,105.78,105.4,105.4,38919.0
2025-02-19 10:45:00,105.4,105.51,105.15,105.23,34876.0,105.4,105.51,105.15,105.23,34876.0
2025-02-19 10:50:00,105.23,105.24,104.93,105.01,23873.0,105.23,105.24,104.93,105.01,23873.0
2025-02-19 10:55:00,105.01,105.18,104.41,105.14,60165.0,105.01,105.18,104.41,105.14,60165.0
2025-02-19 11:00:00,105.12,105.44,104.8,104.82,28470.0,105.12,105.44,104.8,104.82,28470.0
2025-02-19 11:05:00,104.92,105.06,104.53,105.06,18759.0,104.92,105.06,104.53,105.06,18759.0
2025-02-19 11:10:00,105.06,105.15,104.92,105.1,7922.0,105.06,105.15,104.92,105.1,7922.0
2025-02-19 11:15:00,105.12,105.12,104.82,105.06,9420.0,105.12,105.12,104.82,105.06,9420.0
2025-02-19 11:20:00,104.94,105.28,104.94,105.0,15221.0,104.94,105.28,104.94,105.0,15221.0
2025-02-19 11:25:00,105.06,105.2,104.96,105.15,6046.0,105.06,105.2,104.96,105.15,6046.0
2025-02-19 11:30:00,105.12,105.21,104.71,105.05,13175.0,105.12,105.21,104.71,105.05,13175.0
2025-02-19 11:35:00,105.06,105.16,104.85,104.9,7919.0,105.06,105.16,104.85,104.9,7919.0
2025-02-19 11:40:00,104.88,105.07,104.8,104.93,7313.0,104.88,105.07,104.8,104.93,7313.0
2025-02-19 11:45:00,104.94,104.98,104.74,104.78,6708.0,104.94,104.98,104.74,104.78,6708.0
2025-02-19 11:50:00,104.78,104.92,104.78,104.82,5152.0,104.78,104.92,104.78,104.82,5152.0
2025-02-19 11:55:00,104.83,104.85,104.64,104.7,9491.0,104.83,104.85,104.64,104.7,9491.0
2025-02-19 12:00:00,104.67,104.92,104.65,104.84,11326.0,104.67,104.92,104.65,104.84,11326.0
2025-02-19 12:05:00,104.85,104.86,104.6,104.7,16372.0,104.85,104.86,104.6,104.7,16372.0
2025-02-19 12:10:00,104.72,104.75,104.47,104.52,11713.0,104.72,104.75,104.47,104.52,11713.0
2025-02-19 12:15:00,104.48,104.67,104.48,104.6,6998.0,104.48,104.67,104.48,104.6,6998.0
2025-02-19 12:20:00,104.53,104.75,104.37,104.52,11994.0,104.53,104.75,104.37,104.52,11994.0
2025-02-19 12:25:00,104.56,104.75,104.53,104.72,9441.0,104.56,104.75,104.53,104.72,9441.0
2025-02-19 12:30:00,104.73,104.75,104.64,104.72,6356.0,104.73,104.75,104.64,104.72,6356.0
2025-02-19 12:35:00,104.76,105.04,104.76,105.04,9981.0,104.76,105.04,104.76,105.04,9981.0
2025-02-19 12:40:00,105.04,105.19,105.03,105.17,3738.0,105.04,105.19,105.03,105.17,3738.0
2025-02-19 12:45:00,105.18,105.22,105.1,105.16,4995.0,105.18,105.22,105.1,105.16,4995.0
2025-02-19 12:50:00,105.17,105.38,105.16,105.31,4010.0,105.17,105.38,105.16,105.31,4010.0
2025-02-19 12:55:00,105.27,105.27,105.0,105.1,5708.0,105.27,105.27,105.0,105.1,5708.0
2025-02-19 13:00:00,105.04,105.1,104.88,104.98,2895.0,105.04,105.1,104.88,104.98,2895.0
2025-02-19 13:05:00,104.94,104.94,104.69,104.73,4800.0,104.94,104.94,104.69,104.73,4800.0
2025-02-19 13:10:00,104.73,104.76,104.68,104.75,5835.0,104.73,104.76,104.68,104.75,5835.0
2025-02-19 13:15:00,104.75,105.02,104.74,104.97,5908.0,104.75,105.02,104.74,104.97,5908.0
2025-02-19 13:20:00,104.97,105.1,104.87,105.07,2723.0,104.97,105.1,104.87,105.07,2723.0
2025-02-19 13:25:00,105.06,105.25,105.06,105.06,7625.0,105.06,105.25,105.06,105.06,7625.0
2025-02-19 13:30:00,105.21,105.21,105.03,105.04,1587.0,105.21,105.21,105.03,105.04,1587.0
2025-02-19 13:35:00,105.09,105.16,105.03,105.11,8135.0,105.09,105.16,105.03,105.11,8135.0
2025-02-19 13:40:00,105.1,105.1,104.92,104.98,5756.0,105.1,105.1,104.92,104.98,5756.0
2025-02-19 13:45:00,104.93,105.05,104.92,104.92,4675.0,104.93,105.05,104.92,104.92,4675.0
2025-02-19 13:50:00,104.95,105.16,104.95,105.04,5384.0,104.95,105.16,104.95,105.04,5384.0
2025-02-19 13:55:00,105.04,105.19,105.0,105.11,3397.0,105.04,105.19,105.0,105.11,3397.0
2025-02-19 14:00:00,105.12,105.22,105.11,105.12,1682.0,105.12,105.22,105.11,105.12,1682.0
2025-02-19 14:05:00,105.12,105.36,105.12,105.33,5871.0,105.12,105.36,105.12,105.33,5871.0
2025-02-19 14:10:00,105.33,105.36,105.13,105.27,4558.0,105.33,105.36,105.13,105.27,4558.0
2025-02-19 14:15:00,105.35,105.44,105.25,105.42,4373.0,105.35,105.44,105.25,105.42,4373.0
2025-02-19 14:20:00,105.46,105.46,105.29,105.36,5929.0,105.46,105.46,105.29,105.36,5929.0
2025-02-19 14:25:00,105.33,105.33,105.24,105.25,2031.0,105.33,105.33,105.24,105.25,2031.0
2025-02-19 14:30:00,105.29,105.31,105.2,105.22,9136.0,105.29,105.31,105.2,105.22,9136.0
2025-02-19 14:35:00,105.2,105.45,105.2,105.39,6757.0,105.2,105.45,105.2,105.39,6757.0
2025-02-19 14:40:00,105.39,105.44,105.31,105.35,4660.0,105.39,105.44,105.31,105.35,4660.0
2025-02-19 14:45:00,105.34,105.41,105.3,105.41,3927.0,105.34,105.41,105.3,105.41,3927.0
2025-02-19 14:50:00,105.38,105.93,105.37,105.93,8112.0,105.38,105.93,105.37,105.93,8112.0
2025-02-19 14:55:00,105.91,105.94,105.74,105.74,6609.0,105.91,105.94,105.74,105.74,6609.0
2025-02-19 15:00:00,105.74,105.77,105.42,105.5,5634.0,105.74,105.77,105.42,105.5,5634.0
2025-02-19 15:05:00,105.47,105.53,105.36,105.4,2505.0,105.47,105.53,105.36,105.4,2505.0
2025-02-19 15:10:00,105.44,105.48,105.27,105.28,5701.0,105.44,105.48,105.27,105.28,5701.0
2025-02-19 15:15:00,105.23,105.3,105.15,105.19,11970.0,105.23,105.3,105.15,105.19,11970.0
2025-02-19 15:20:00,105.19,105.3,105.09,105.28,8842.0,105.19,105.3,105.09,105.28,8842.0
2025-02-19 15:25:00,105.28,105.28,104.6,104.65,22372.0,105.28,105.28,104.6,104.65,22372.0
2025-02-19 15:30:00,104.65,104.85,104.64,104.8,17534.0,104.65,104.85,104.64,104.8,17534.0
2025-02-19 15:35:00,104.73,105.05,104.66,104.99,17367.0,104.73,105.05,104.66,104.99,17367.0
2025-02-19 15:40:00,105.03,105.07,104.86,104.99,16303.0,105.03,105.07,104.86,104.99,16303.0
2025-02-19 15:45:00,105.0,105.0,104.45,104.56,31437.0,105.0,105.0,104.45,104.56,31437.0
2025-02-19 15:50:00,104.61,104.83,104.48,104.56,48909.0,104.61,104.83,104.48,104.56,48909.0
2025-02-19 15:55:00,104.56,105.2,104.55,105.05,111664.0,104.56,105.2,104.55,105.05,111664.0
2025-02-20 09:30:00,104.49,104.62,103.08,103.95,33577.0,104.49,104.62,103.08,103.95,33577.0
2025-02-20 09:35:00,103.72,104.0,103.0,103.21,15775.0,103.72,104.0,103.0,103.21,15775.0
2025-02-20 09:40:00,103.21,103.21,102.13,102.5,26332.0,103.21,103.21,102.13,102.5,26332.0
2025-02-20 09:45:00,102.48,103.39,102.42,103.21,22272.0,102.48,103.39,102.42,103.21,22272.0
2025-02-20 09:50:00,103.38,103.5,102.51,102.88,22474.0,103.38,103.5,102.51,102.88,22474.0
2025-02-20 09:55:00,102.7,103.1,102.51,102.71,10753.0,102.7,103.1,102.51,102.71,10753.0
2025-02-20 10:00:00,102.8,102.89,102.2,102.7,27492.0,102.8,102.89,102.2,102.7,27492.0
2025-02-20 10:05:00,102.65,102.65,102.12,102.19,10812.0,102.65,102.65,102.12,102.19,10812.0
2025-02-20 10:10:00,102.16,102.41,102.07,102.31,14323.0,102.16,102.41,102.07,102.31,14323.0
2025-02-20 10:15:00,102.27,102.58,102.26,102.44,13418.0,102.27,102.58,102.26,102.44,13418.0
2025-02-20 10:20:00,102.45,102.67,102.41,102.57,12945.0,102.45,102.67,102.41,102.57,12945.0
2025-02-20 10:25:00,102.69,102.73,102.41,102.6,9009.0,102.69,102.73,102.41,102.6,9009.0
2025-02-20 10:30:00,102.6,103.13,102.6,103.08,18307.0,102.6,103.13,102.6,103.08,18307.0
2025-02-20 10:35:00,103.1,103.21,102.6,102.6,6752.0,103.1,103.21,102.6,102.6,6752.0
2025-02-20 10:40:00,102.8,102.8,102.42,102.42,7281.0,102.8,102.8,102.42,102.42,7281.0
2025-02-20 10:45:00,102.39,102.59,102.15,102.24,11880.0,102.39,102.59,102.15,102.24,11880.0
2025-02-20 10:50:00,102.27,102.53,102.16,102.42,14221.0,102.27,102.53,102.16,102.42,14221.0
2025-02-20 10:55:00,102.42,102.43,102.34,102.42,5700.0,102.42,102.43,102.34,102.42,5700.0
2025-02-20 11:00:00,102.45,102.55,102.16,102.25,11577.0,102.45,102.55,102.16,102.25,11577.0
2025-02-20 11:05:00,102.25,102.63,102.16,102.63,8876.0,102.25,102.63,102.16,102.63,8876.0
2025-02-20 11:10:00,102.63,102.72,102.47,102.58,6545.0,102.63,102.72,102.47,102.58,6545.0
2025-02-20 11:15:00,102.63,102.71,102.57,102.64,5353.0,102.63,102.71,102.57,102.64,5353.0
2025-02-20 11:20:00,102.67,102.95,102.66,102.95,4979.0,102.67,102.95,102.66,102.95,4979.0
2025-02-20 11:25:00,102.89,102.89,102.59,102.74,6262.0,102.89,102.89,102.59,102.74,6262.0
2025-02-20 11:30:00,102.71,102.71,102.25,102.48,26276.0,102.71,102.71,102.25,102.48,26276.0
2025-02-20 11:35:00,102.44,102.49,102.25,102.44,6002.0,102.44,102.49,102.25,102.44,6002.0
2025-02-20 11:40:00,102.32,102.61,102.25,102.55,10186.0,102.32,102.61,102.25,102.55,10186.0
2025-02-20 11:45:00,102.54,102.81,102.47,102.73,6381.0,102.54,102.81,102.47,102.73,6381.0
2025-02-20 11:50:00,102.82,102.83,102.67,102.7,1489.0,102.82,102.83,102.67,102.7,1489.0
2025-02-20 11:55:00,102.69,102.7,102.52,102.56,9457.0,102.69,102.7,102.52,102.56,9457.0
2025-02-20 12:00:00,102.51,102.56,102.25,102.47,33912.0,102.51,102.56,102.25,102.47,33912.0
2025-02-20 12:05:00,102.47,102.66,102.47,102.6,5559.0,102.47,102.66,102.47,102.6,5559.0
2025-02-20 12:10:00,102.6,102.72,102.47,102.68,9877.0,102.6,102.72,102.47,102.68,9877.0
2025-02-20 12:15:00,102.65,102.77,102.63,102.67,8558.0,102.65,102.77,102.63,102.67,8558.0
2025-02-20 12:20:00,102.59,102.85,102.59,102.62,10904.0,102.59,102.85,102.59,102.62,10904.0
2025-02-20 12:25:00,102.68,102.68,102.59,102.62,3373.0,102.68,102.68,102.59,102.62,3373.0
2025-02-20 12:30:00,102.6,103.2,102.6,103.12,14461.0,102.6,103.2,102.6,103.12,14461.0
2025-02-20 12:35:00,103.12,103.39,103.12,103.39,8897.0,103.12,103.39,103.12,103.39,8897.0
2025-02-20 12:40:00,103.35,103.69,103.35,103.45,55744.0,103.35,103.69,103.35,103.45,55744.0
2025-02-20 12:45:00,103.44,103.49,103.04,103.34,59562.0,103.44,103.49,103.04,103.34,59562.0
2025-02-20 12:50:00,103.34,103.39,103.18,103.23,11688.0,103.34,103.39,103.18,103.23,11688.0
2025-02-20 12:55:00,103.14,103.19,102.81,102.86,14510.0,103.14,103.19,102.81,102.86,14510.0
2025-02-20 13:00:00,102.81,102.91,102.75,102.89,3500.0,102.81,102.91,102.75,102.89,3500.0
2025-02-20 13:05:00,102.85,102.91,102.72,102.78,3188.0,102.85,102.91,102.72,102.78,3188.0
2025-02-20 13:10:00,102.75,102.9,102.7,102.84,8016.0,102.75,102.9,102.7,102.84,8016.0
2025-02-20 13:15:00,102.84,102.87,102.55,102.61,6099.0,102.84,102.87,102.55,102.61,6099.0
2025-02-20 13:20:00,102.61,102.65,102.49,102.59,4018.0,102.61,102.65,102.49,102.59,4018.0
2025-02-20 13:25:00,102.59,102.71,102.56,102.58,4267.0,102.59,102.71,102.56,102.58,4267.0
2025-02-20 13:30:00,102.5,102.86,102.5,102.85,6294.0,102.5,102.86,102.5,102.85,6294.0
2025-02-20 13:35:00,102.89,103.12,102.89,102.97,2780.0,102.89,103.12,102.89,102.97,2780.0
2025-02-20 13:40:00,102.98,102.98,102.77,102.82,3946.0,102.98,102.98,102.77,102.82,3946.0
2025-02-20 13:45:00,102.78,102.89,102.74,102.79,2982.0,102.78,102.89,102.74,102.79,2982.0
2025-02-20 13:50:00,102.79,102.79,102.57,102.63,4258.0,102.79,102.79,102.57,102.63,4258.0
2025-02-20 13:55:00,102.65,102.91,102.61,102.83,9507.0,102.65,102.91,102.61,102.83,9507.0
2025-02-20 14:00:00,102.79,103.16,102.79,103.08,20783.0,102.79,103.16,102.79,103.08,20783.0
2025-02-20 14:05:00,103.08,103.09,102.7,102.7,8404.0,103.08,103.09,102.7,102.7,8404.0
2025-02-20 14:10:00,102.77,103.33,102.76,103.26,18430.0,102.77,103.33,102.76,103.26,18430.0
2025-02-20 14:15:00,103.26,103.3,103.15,103.23,7202.0,103.26,103.3,103.15,103.23,7202.0
2025-02-20 14:20:00,103.31,103.32,103.11,103.18,6319.0,103.31,103.32,103.11,103.18,6319.0
2025-02-20 14:25:00,103.13,103.2,103.04,103.04,6364.0,103.13,103.2,103.04,103.04,6364.0
2025-02-20 14:30:00,103.09,103.1,102.93,103.03,8794.0,103.09,103.1,102.93,103.03,8794.0
2025-02-20 14:35:00,103.03,103.13,102.89,102.98,18733.0,103.03,103.13,102.89,102.98,18733.0
2025-02-20 14:40:00,102.97,103.35,102.96,103.35,13118.0,102.97,103.35,102.96,103.35,13118.0
2025-02-20 14:45:00,103.36,103.51,103.25,103.47,8314.0,103.36,103.51,103.25,103.47,8314.0
2025-02-20 14:50:00,103.47,103.47,103.33,103.36,5894.0,103.47,103.47,103.33,103.36,5894.0
2025-02-20 14:55:00,103.36,103.52,103.32,103.42,8898.0,103.36,103.52,103.32,103.42,8898.0
2025-02-20 15:00:00,103.47,103.59,103.4,103.59,11850.0,103.47,103.59,103.4,103.59,11850.0
2025-02-20 15:05:00,103.59,103.64,103.53,103.58,7970.0,103.59,103.64,103.53,103.58,7970.0
2025-02-20 15:10:00,103.55,103.55,103.42,103.44,7689.0,103.55,103.55,103.42,103.44,7689.0
2025-02-20 15:15:00,103.46,103.51,103.34,103.44,10644.0,103.46,103.51,103.34,103.44,10644.0
2025-02-20 15:20:00,103.41,103.57,103.31,103.33,7562.0,103.41,103.57,103.31,103.33,7562.0
2025-02-20 15:25:00,103.31,103.31,103.05,103.14,21122.0,103.31,103.31,103.05,103.14,21122.0
2025-02-20 15:30:00,103.14,103.14,102.93,103.03,10124.0,103.14,103.14,102.93,103.03,10124.0
2025-02-20 15:35:00,103.05,103.05,102.72,102.73,13545.0,103.05,103.05,102.72,102.73,13545.0
2025-02-20 15:40:00,102.71,102.78,102.59,102.73,25753.0,102.71,102.78,102.59,102.73,25753.0
2025-02-20 15:45:00,102.78,103.1,102.75,102.94,29863.0,102.78,103.1,102.75,102.94,29863.0
2025-02-20 15:50:00,103.01,103.27,102.9,103.01,54681.0,103.01,103.27,102.9,103.01,54681.0
2025-02-20 15:55:00,102.98,103.26,102.91,103.16,115623.0,102.98,103.26,102.91,103.16,115623.0
2025-02-21 09:30:00,104.92,105.1,103.02,103.24,50190.0,104.92,105.1,103.02,103.24,50190.0
2025-02-21 09:35:00,103.6,103.61,102.7,102.72,16492.0,103.6,103.61,102.7,102.72,16492.0
2025-02-21 09:40:00,102.72,103.6,102.72,103.36,5875.0,102.72,103.6,102.72,103.36,5875.0
2025-02-21 09:45:00,103.45,103.94,103.02,103.38,30686.0,103.45,103.94,103.02,103.38,30686.0
2025-02-21 09:50:00,103.27,103.5,102.82,103.0,16234.0,103.27,103.5,102.82,103.0,16234.0
2025-02-21 09:55:00,102.85,103.01,102.64,102.64,6305.0,102.85,103.01,102.64,102.64,6305.0
2025-02-21 10:00:00,102.7,102.72,101.84,102.12,15959.0,102.7,102.72,101.84,102.12,15959.0
2025-02-21 10:05:00,102.03,102.09,101.8,102.07,8186.0,102.03,102.09,101.8,102.07,8186.0
2025-02-21 10:10:00,102.04,102.49,101.89,102.08,13267.0,102.04,102.49,101.89,102.08,13267.0
2025-02-21 10:15:00,102.37,102.41,102.07,102.21,6992.0,102.37,102.41,102.07,102.21,6992.0
2025-02-21 10:20:00,102.21,102.31,102.07,102.09,3874.0,102.21,102.31,102.07,102.09,3874.0
2025-02-21 10:25:00,102.0,102.33,101.71,101.71,5081.0,102.0,102.33,101.71,101.71,5081.0
2025-02-21 10:30:00,101.88,101.97,101.5,101.61,14869.0,101.88,101.97,101.5,101.61,14869.0
2025-02-21 10:35:00,101.66,101.99,101.6,101.79,5371.0,101.66,101.99,101.6,101.79,5371.0
2025-02-21 10:40:00,101.68,101.68,101.19,101.26,19763.0,101.68,101.68,101.19,101.26,19763.0
2025-02-21 10:45:00,101.21,101.6,101.21,101.51,6583.0,101.21,101.6,101.21,101.51,6583.0
2025-02-21 10:50:00,101.54,101.85,101.51,101.64,6053.0,101.54,101.85,101.51,101.64,6053.0
2025-02-21 10:55:00,101.64,101.8,101.53,101.8,10812.0,101.64,101.8,101.53,101.8,10812.0
2025-02-21 11:00:00,101.9,102.17,101.8,102.0,9961.0,101.9,102.17,101.8,102.0,9961.0
2025-02-21 11:05:00,102.0,102.06,101.57,101.57,10304.0,102.0,102.06,101.57,101.57,10304.0
2025-02-21 11:10:00,101.77,102.11,101.67,102.06,16914.0,101.77,102.11,101.67,102.06,16914.0
2025-02-21 11:15:00,102.15,102.52,102.11,102.35,7694.0,102.15,102.52,102.11,102.35,7694.0
2025-02-21 11:20:00,102.38,102.77,102.27,102.67,4123.0,102.38,102.77,102.27,102.67,4123.0
2025-02-21 11:25:00,102.69,102.76,102.11,102.25,43990.0,102.69,102.76,102.11,102.25,43990.0
2025-02-21 11:30:00,102.16,102.29,102.04,102.18,29689.0,102.16,102.29,102.04,102.18,29689.0
2025-02-21 11:35:00,102.18,102.25,102.01,102.24,3262.0,102.18,102.25,102.01,102.24,3262.0
2025-02-21 11:40:00,102.22,102.23,102.06,102.16,1548.0,102.22,102.23,102.06,102.16,1548.0
2025-02-21 11:45:00,102.08,102.19,101.93,102.06,14367.0,102.08,102.19,101.93,102.06,14367.0
2025-02-21 11:50:00,102.1,102.29,102.06,102.12,7188.0,102.1,102.29,102.06,102.12,7188.0
2025-02-21 11:55:00,102.11,102.19,102.01,102.03,11227.0,102.11,102.19,102.01,102.03,11227.0
2025-02-21 12:00:00,102.08,102.18,101.76,101.97,12183.0,102.08,102.18,101.76,101.97,12183.0
2025-02-21 12:05:00,101.9,101.93,101.53,101.58,5998.0,101.9,101.93,101.53,101.58,5998.0
2025-02-21 12:10:00,101.45,101.72,101.45,101.59,5831.0,101.45,101.72,101.45,101.59,5831.0
2025-02-21 12:15:00,101.68,101.69,101.42,101.5,4954.0,101.68,101.69,101.42,101.5,4954.0
2025-02-21 12:20:00,101.43,101.56,101.31,101.48,15359.0,101.43,101.56,101.31,101.48,15359.0
2025-02-21 12:25:00,101.45,101.54,101.39,101.44,4426.0,101.45,101.54,101.39,101.44,4426.0
2025-02-21 12:30:00,101.44,101.55,101.25,101.33,11774.0,101.44,101.55,101.25,101.33,11774.0
2025-02-21 12:35:00,101.35,101.48,101.2,101.34,5600.0,101.35,101.48,101.2,101.34,5600.0
2025-02-21 12:40:00,101.39,101.66,101.29,101.61,6149.0,101.39,101.66,101.29,101.61,6149.0
2025-02-21 12:45:00,101.66,101.79,101.52,101.52,3911.0,101.66,101.79,101.52,101.52,3911.0
2025-02-21 12:50:00,101.51,101.65,101.29,101.34,8379.0,101.51,101.65,101.29,101.34,8379.0
2025-02-21 12:55:00,101.48,101.48,101.11,101.17,7681.0,101.48,101.48,101.11,101.17,7681.0
2025-02-21 13:00:00,101.17,101.3,101.0,101.12,39545.0,101.17,101.3,101.0,101.12,39545.0
2025-02-21 13:05:00,101.01,101.11,100.86,101.0,37384.0,101.01,101.11,100.86,101.0,37384.0
2025-02-21 13:10:00,100.94,100.96,100.65,100.81,14750.0,100.94,100.96,100.65,100.81,14750.0
2025-02-21 13:15:00,100.94,101.32,100.89,100.89,8079.0,100.94,101.32,100.89,100.89,8079.0
2025-02-21 13:20:00,100.89,101.15,100.89,101.05,5270.0,100.89,101.15,100.89,101.05,5270.0
2025-02-21 13:25:00,101.07,101.37,101.07,101.12,7861.0,101.07,101.37,101.07,101.12,7861.0
2025-02-21 13:30:00,101.12,101.22,100.9,100.9,8331.0,101.12,101.22,100.9,100.9,8331.0
2025-02-21 13:35:00,101.07,101.43,101.03,101.25,9538.0,101.07,101.43,101.03,101.25,9538.0
2025-02-21 13:40:00,101.26,101.26,100.97,101.08,5509.0,101.26,101.26,100.97,101.08,5509.0
2025-02-21 13:45:00,101.11,101.29,101.05,101.21,6271.0,101.11,101.29,101.05,101.21,6271.0
2025-02-21 13:50:00,101.2,101.28,101.02,101.14,4054.0,101.2,101.28,101.02,101.14,4054.0
2025-02-21 13:55:00,101.13,101.13,100.93,101.01,3191.0,101.13,101.13,100.93,101.01,3191.0
2025-02-21 14:00:00,101.06,101.14,100.9,101.08,18932.0,101.06,101.14,100.9,101.08,18932.0
2025-02-21 14:05:00,100.98,101.35,100.69,100.9,8553.0,100.98,101.35,100.69,100.9,8553.0
2025-02-21 14:10:00,100.9,101.01,100.71,101.01,5998.0,100.9,101.01,100.71,101.01,5998.0
2025-02-21 14:15:00,100.87,101.04,100.82,101.02,9321.0,100.87,101.04,100.82,101.02,9321.0
2025-02-21 14:20:00,100.93,100.98,100.66,100.72,10598.0,100.93,100.98,100.66,100.72,10598.0
2025-02-21 14:25:00,100.77,100.91,100.65,100.8,7216.0,100.77,100.91,100.65,100.8,7216.0
2025-02-21 14:30:00,100.89,100.96,100.64,100.7,8325.0,100.89,100.96,100.64,100.7,8325.0
2025-02-21 14:35:00,100.7,100.73,99.51,100.19,53766.0,100.7,100.73,99.51,100.19,53766.0
2025-02-21 14:40:00,100.14,100.43,100.11,100.43,9059.0,100.14,100.43,100.11,100.43,9059.0
2025-02-21 14:45:00,100.41,100.55,100.27,100.48,7938.0,100.41,100.55,100.27,100.48,7938.0
2025-02-21 14:50:00,100.54,100.73,100.48,100.7,5424.0,100.54,100.73,100.48,100.7,5424.0
2025-02-21 14:55:00,100.75,100.98,100.58,100.6,9085.0,100.75,100.98,100.58,100.6,9085.0
2025-02-21 15:00:00,100.41,100.66,100.02,100.21,10948.0,100.41,100.66,100.02,100.21,10948.0
2025-02-21 15:05:00,100.31,100.42,100.21,100.3,9863.0,100.31,100.42,100.21,100.3,9863.0
2025-02-21 15:10:00,100.37,100.7,100.37,100.43,6626.0,100.37,100.7,100.37,100.43,6626.0
2025-02-21 15:15:00,100.45,100.49,100.07,100.22,7089.0,100.45,100.49,100.07,100.22,7089.0
2025-02-21 15:20:00,100.22,100.58,100.22,100.48,6831.0,100.22,100.58,100.22,100.48,6831.0
2025-02-21 15:25:00,100.5,100.53,100.15,100.23,11180.0,100.5,100.53,100.15,100.23,11180.0
2025-02-21 15:30:00,100.24,100.55,100.24,100.49,11652.0,100.24,100.55,100.24,100.49,11652.0
2025-02-21 15:35:00,100.55,100.66,100.3,100.43,9297.0,100.55,100.66,100.3,100.43,9297.0
2025-02-21 15:40:00,100.37,100.5,100.04,100.17,34941.0,100.37,100.5,100.04,100.17,34941.0
2025-02-21 15:45:00,100.2,100.39,100.08,100.33,23891.0,100.2,100.39,100.08,100.33,23891.0
2025-02-21 15:50:00,100.35,100.62,100.16,100.51,51491.0,100.35,100.62,100.16,100.51,51491.0
2025-02-21 15:55:00,100.53,100.68,100.09,100.18,125833.0,100.53,100.68,100.09,100.18,125833.0
2025-02-24 09:30:00,100.77,102.7,100.1,102.19,41514.0,100.77,102.7,100.1,102.19,41514.0
2025-02-24 09:35:00,102.17,102.19,101.07,102.19,49217.0,102.17,102.19,101.07,102.19,49217.0
2025-02-24 09:40:00,102.01,102.23,100.57,101.51,27729.0,102.01,102.23,100.57,101.51,27729.0
2025-02-24 09:45:00,101.64,101.94,101.27,101.35,8853.0,101.64,101.94,101.27,101.35,8853.0
2025-02-24 09:50:00,101.35,101.47,100.63,101.09,24172.0,101.35,101.47,100.63,101.09,24172.0
2025-02-24 09:55:00,101.0,101.15,100.11,100.34,33026.0,101.0,101.15,100.11,100.34,33026.0
2025-02-24 10:00:00,100.24,100.51,99.12,99.57,23936.0,100.24,100.51,99.12,99.57,23936.0
2025-02-24 10:05:00,99.59,100.31,99.14,100.1,53434.0,99.59,100.31,99.14,100.1,53434.0
2025-02-24 10:10:00,100.06,100.35,99.85,100.18,20083.0,100.06,100.35,99.85,100.18,20083.0
2025-02-24 10:15:00,100.12,100.44,100.0,100.0,22788.0,100.12,100.44,100.0,100.0,22788.0
2025-02-24 10:20:00,100.21,100.87,100.21,100.87,15372.0,100.21,100.87,100.21,100.87,15372.0
2025-02-24 10:25:00,100.98,100.98,100.36,100.41,24418.0,100.98,100.98,100.36,100.41,24418.0
2025-02-24 10:30:00,100.54,100.8,100.34,100.55,11111.0,100.54,100.8,100.34,100.55,11111.0
2025-02-24 10:35:00,100.56,100.68,100.2,100.35,30065.0,100.56,100.68,100.2,100.35,30065.0
2025-02-24 10:40:00,100.36,100.72,100.3,100.62,20652.0,100.36,100.72,100.3,100.62,20652.0
2025-02-24 10:45:00,100.67,100.67,100.17,100.55,17239.0,100.67,100.67,100.17,100.55,17239.0
2025-02-24 10:50:00,100.6,100.78,100.43,100.77,21646.0,100.6,100.78,100.43,100.77,21646.0
2025-02-24 10:55:00,100.77,100.9,100.42,100.9,13225.0,100.77,100.9,100.42,100.9,13225.0
2025-02-24 11:00:00,100.89,101.17,100.89,101.07,11912.0,100.89,101.17,100.89,101.07,11912.0
2025-02-24 11:05:00,101.0,101.18,100.85,100.85,6987.0,101.0,101.18,100.85,100.85,6987.0
2025-02-24 11:10:00,100.92,101.16,100.77,101.16,4637.0,100.92,101.16,100.77,101.16,4637.0
2025-02-24 11:15:00,101.16,101.46,101.09,101.46,8211.0,101.16,101.46,101.09,101.46,8211.0
2025-02-24 11:20:00,101.46,102.13,101.41,102.07,15450.0,101.46,102.13,101.41,102.07,15450.0
2025-02-24 11:25:00,102.2,102.64,102.12,102.64,7388.0,102.2,102.64,102.12,102.64,7388.0
2025-02-24 11:30:00,102.67,103.1,102.56,102.56,35813.0,102.67,103.1,102.56,102.56,35813.0
2025-02-24 11:35:00,102.59,102.95,102.15,102.26,14847.0,102.59,102.95,102.15,102.26,14847.0
2025-02-24 11:40:00,102.32,102.96,102.26,102.72,7817.0,102.32,102.96,102.26,102.72,7817.0
2025-02-24 11:45:00,102.62,102.85,102.46,102.46,6341.0,102.62,102.85,102.46,102.46,6341.0
2025-02-24 11:50:00,102.46,102.48,102.04,102.14,24817.0,102.46,102.48,102.04,102.14,24817.0
2025-02-24 11:55:00,102.27,102.29,102.05,102.15,13427.0,102.27,102.29,102.05,102.15,13427.0
2025-02-24 12:00:00,102.19,102.53,101.84,102.35,18299.0,102.19,102.53,101.84,102.35,18299.0
2025-02-24 12:05:00,102.54,102.76,102.4,102.53,19788.0,102.54,102.76,102.4,102.53,19788.0
2025-02-24 12:10:00,102.54,102.67,102.36,102.46,11334.0,102.54,102.67,102.36,102.46,11334.0
2025-02-24 12:15:00,102.5,102.69,102.36,102.63,11683.0,102.5,102.69,102.36,102.63,11683.0
2025-02-24 12:20:00,102.49,102.61,102.22,102.38,15428.0,102.49,102.61,102.22,102.38,15428.0
2025-02-24 12:25:00,102.44,102.44,102.23,102.23,3018.0,102.44,102.44,102.23,102.23,3018.0
2025-02-24 12:30:00,102.23,102.27,101.96,102.07,17471.0,102.23,102.27,101.96,102.07,17471.0
2025-02-24 12:35:00,101.99,102.52,101.99,102.43,5515.0,101.99,102.52,101.99,102.43,5515.0
2025-02-24 12:40:00,102.5,102.63,102.15,102.15,7062.0,102.5,102.63,102.15,102.15,7062.0
2025-02-24 12:45:00,102.29,102.35,101.96,101.96,3746.0,102.29,102.35,101.96,101.96,3746.0
2025-02-24 12:50:00,101.99,102.08,101.93,101.99,4962.0,101.99,102.08,101.93,101.99,4962.0
2025-02-24 12:55:00,101.95,102.18,101.89,101.89,15339.0,101.95,102.18,101.89,101.89,15339.0
2025-02-24 13:00:00,101.91,102.23,101.91,102.06,5566.0,101.91,102.23,101.91,102.06,5566.0
2025-02-24 13:05:00,102.07,102.12,101.87,102.05,3484.0,102.07,102.12,101.87,102.05,3484.0
2025-02-24 13:10:00,102.06,102.31,102.01,102.2,5826.0,102.06,102.31,102.01,102.2,5826.0
2025-02-24 13:15:00,102.31,102.5,102.28,102.32,7317.0,102.31,102.5,102.28,102.32,7317.0
2025-02-24 13:20:00,102.27,102.36,101.99,102.06,4670.0,102.27,102.36,101.99,102.06,4670.0
2025-02-24 13:25:00,102.06,102.24,102.06,102.12,4667.0,102.06,102.24,102.06,102.12,4667.0
2025-02-24 13:30:00,102.21,102.25,101.98,102.25,9380.0,102.21,102.25,101.98,102.25,9380.0
2025-02-24 13:35:00,102.14,102.24,102.0,102.18,7825.0,102.14,102.24,102.0,102.18,7825.0
2025-02-24 13:40:00,102.18,102.26,102.08,102.25,11381.0,102.18,102.26,102.08,102.25,11381.0
2025-02-24 13:45:00,102.26,102.74,102.25,102.74,24093.0,102.26,102.74,102.25,102.74,24093.0
2025-02-24 13:50:00,102.68,102.75,102.44,102.57,10053.0,102.68,102.75,102.44,102.57,10053.0
2025-02-24 13:55:00,102.58,102.65,102.36,102.59,7795.0,102.58,102.65,102.36,102.59,7795.0
2025-02-24 14:00:00,102.59,102.75,102.48,102.71,15033.0,102.59,102.75,102.48,102.71,15033.0
2025-02-24 14:05:00,102.68,102.88,102.56,102.56,7428.0,102.68,102.88,102.56,102.56,7428.0
2025-02-24 14:10:00,102.52,102.86,102.52,102.86,8823.0,102.52,102.86,102.52,102.86,8823.0
2025-02-24 14:15:00,102.82,102.84,102.56,102.57,5840.0,102.82,102.84,102.56,102.57,5840.0
2025-02-24 14:20:00,102.64,102.94,102.52,102.94,7024.0,102.64,102.94,102.52,102.94,7024.0
2025-02-24 14:25:00,102.98,103.0,102.87,102.99,8871.0,102.98,103.0,102.87,102.99,8871.0
2025-02-24 14:30:00,102.86,103.35,102.86,103.3,8355.0,102.86,103.35,102.86,103.3,8355.0
2025-02-24 14:35:00,103.3,103.3,103.1,103.21,7248.0,103.3,103.3,103.1,103.21,7248.0
2025-02-24 14:40:00,103.13,103.24,102.99,103.03,10827.0,103.13,103.24,102.99,103.03,10827.0
2025-02-24 14:45:00,103.04,103.04,102.77,102.86,6835.0,103.04,103.04,102.77,102.86,6835.0
2025-02-24 14:50:00,102.83,102.97,102.62,102.63,8329.0,102.83,102.97,102.62,102.63,8329.0
2025-02-24 14:55:00,102.63,102.64,102.4,102.5,17819.0,102.63,102.64,102.4,102.5,17819.0
2025-02-24 15:00:00,102.5,102.64,102.33,102.59,12657.0,102.5,102.64,102.33,102.59,12657.0
2025-02-24 15:05:00,102.6,102.78,102.48,102.76,17211.0,102.6,102.78,102.48,102.76,17211.0
2025-02-24 15:10:00,102.78,103.04,102.73,102.8,42632.0,102.78,103.04,102.73,102.8,42632.0
2025-02-24 15:15:00,102.83,102.91,102.65,102.66,10975.0,102.83,102.91,102.65,102.66,10975.0
2025-02-24 15:20:00,102.65,102.8,102.56,102.66,13886.0,102.65,102.8,102.56,102.66,13886.0
2025-02-24 15:25:00,102.66,102.75,102.55,102.65,10280.0,102.66,102.75,102.55,102.65,10280.0
2025-02-24 15:30:00,102.67,102.99,102.62,102.89,23814.0,102.67,102.99,102.62,102.89,23814.0
2025-02-24 15:35:00,102.87,103.13,102.73,102.95,13585.0,102.87,103.13,102.73,102.95,13585.0
2025-02-24 15:40:00,102.92,103.03,102.66,102.92,27601.0,102.92,103.03,102.66,102.92,27601.0
2025-02-24 15:45:00,102.93,103.37,102.93,103.35,121311.0,102.93,103.37,102.93,103.35,121311.0
2025-02-24 15:50:00,103.41,103.5,102.63,102.63,97420.0,103.41,103.5,102.63,102.63,97420.0
2025-02-24 15:55:00,102.58,102.67,102.1,102.14,174133.0,102.58,102.67,102.1,102.14,174133.0
2025-02-25 09:30:00,102.0,104.54,101.55,104.46,69003.0,102.0,104.54,101.55,104.46,69003.0
2025-02-25 09:35:00,104.39,104.97,104.0,104.36,22746.0,104.39,104.97,104.0,104.36,22746.0
2025-02-25 09:40:00,104.38,104.38,102.99,103.08,38783.0,104.38,104.38,102.99,103.08,38783.0
2025-02-25 09:45:00,103.13,104.0,102.91,103.99,9445.0,103.13,104.0,102.91,103.99,9445.0
2025-02-25 09:50:00,103.84,103.94,102.63,102.71,11619.0,103.84,103.94,102.63,102.71,11619.0
2025-02-25 09:55:00,102.51,102.6,101.53,101.89,20570.0,102.51,102.6,101.53,101.89,20570.0
2025-02-25 10:00:00,101.7,101.7,101.01,101.01,28104.0,101.7,101.7,101.01,101.01,28104.0
2025-02-25 10:05:00,101.2,102.37,101.19,102.37,12141.0,101.2,102.37,101.19,102.37,12141.0
2025-02-25 10:10:00,102.37,102.38,101.77,101.78,19931.0,102.37,102.38,101.77,101.78,19931.0
2025-02-25 10:15:00,101.78,102.07,101.25,101.66,36926.0,101.78,102.07,101.25,101.66,36926.0
2025-02-25 10:20:00,101.71,101.76,100.54,101.05,119518.0,101.71,101.76,100.54,101.05,119518.0
2025-02-25 10:25:00,100.96,101.84,100.91,101.2,11025.0,100.96,101.84,100.91,101.2,11025.0
2025-02-25 10:30:00,101.21,101.59,101.0,101.53,54417.0,101.21,101.59,101.0,101.53,54417.0
2025-02-25 10:35:00,101.54,101.71,101.04,101.13,38328.0,101.54,101.71,101.04,101.13,38328.0
2025-02-25 10:40:00,101.21,101.55,100.92,101.52,22499.0,101.21,101.55,100.92,101.52,22499.0
2025-02-25 10:45:00,101.45,101.57,100.87,101.37,8121.0,101.45,101.57,100.87,101.37,8121.0
2025-02-25 10:50:00,101.37,102.18,101.36,102.0,11685.0,101.37,102.18,101.36,102.0,11685.0
2025-02-25 10:55:00,102.03,102.22,100.96,100.99,24447.0,102.03,102.22,100.96,100.99,24447.0
2025-02-25 11:00:00,100.84,100.84,100.03,100.16,28649.0,100.84,100.84,100.03,100.16,28649.0
2025-02-25 11:05:00,100.15,100.77,100.01,100.73,9199.0,100.15,100.77,100.01,100.73,9199.0
2025-02-25 11:10:00,100.69,100.69,100.18,100.5,8968.0,100.69,100.69,100.18,100.5,8968.0
2025-02-25 11:15:00,100.35,100.44,100.0,100.34,5580.0,100.35,100.44,100.0,100.34,5580.0
2025-02-25 11:20:00,100.42,100.43,100.1,100.27,8581.0,100.42,100.43,100.1,100.27,8581.0
2025-02-25 11:25:00,100.43,100.43,99.86,99.89,26959.0,100.43,100.43,99.86,99.89,26959.0
2025-02-25 11:30:00,99.93,100.32,99.75,100.23,17417.0,99.93,100.32,99.75,100.23,17417.0
2025-02-25 11:35:00,100.26,100.48,100.0,100.44,9785.0,100.26,100.48,100.0,100.44,9785.0
2025-02-25 11:40:00,100.44,100.65,100.35,100.65,20911.0,100.44,100.65,100.35,100.65,20911.0
2025-02-25 11:45:00,100.62,100.81,100.55,100.78,7104.0,100.62,100.81,100.55,100.78,7104.0
2025-02-25 11:50:00,100.76,100.79,100.52,100.56,7123.0,100.76,100.79,100.52,100.56,7123.0
2025-02-25 11:55:00,100.42,100.76,100.41,100.66,7427.0,100.42,100.76,100.41,100.66,7427.0
2025-02-25 12:00:00,100.53,100.59,100.49,100.52,2280.0,100.53,100.59,100.49,100.52,2280.0
2025-02-25 12:05:00,100.48,100.48,100.0,100.01,12659.0,100.48,100.48,100.0,100.01,12659.0
2025-02-25 12:10:00,100.01,100.22,100.0,100.01,9150.0,100.01,100.22,100.0,100.01,9150.0
2025-02-25 12:15:00,99.95,100.06,99.81,99.89,9741.0,99.95,100.06,99.81,99.89,9741.0
2025-02-25 12:20:00,99.88,99.9,99.75,99.87,10647.0,99.88,99.9,99.75,99.87,10647.0
2025-02-25 12:25:00,99.77,99.94,99.73,99.86,20224.0,99.77,99.94,99.73,99.86,20224.0
2025-02-25 12:30:00,99.85,100.05,99.84,99.9,17712.0,99.85,100.05,99.84,99.9,17712.0
2025-02-25 12:35:00,99.97,100.42,99.94,100.33,12990.0,99.97,100.42,99.94,100.33,12990.0
2025-02-25 12:40:00,100.35,100.6,100.3,100.45,6111.0,100.35,100.6,100.3,100.45,6111.0
2025-02-25 12:45:00,100.55,100.6,100.32,100.41,7112.0,100.55,100.6,100.32,100.41,7112.0
2025-02-25 12:50:00,100.41,100.47,100.31,100.4,14769.0,100.41,100.47,100.31,100.4,14769.0
2025-02-25 12:55:00,100.4,100.72,100.34,100.61,12536.0,100.4,100.72,100.34,100.61,12536.0
2025-02-25 13:00:00,100.56,100.7,100.55,100.63,14458.0,100.56,100.7,100.55,100.63,14458.0
2025-02-25 13:05:00,100.58,100.95,100.58,100.88,16825.0,100.58,100.95,100.58,100.88,16825.0
2025-02-25 13:10:00,100.92,101.1,100.76,100.87,26232.0,100.92,101.1,100.76,100.87,26232.0
2025-02-25 13:15:00,100.81,100.85,100.59,100.73,5558.0,100.81,100.85,100.59,100.73,5558.0
2025-02-25 13:20:00,100.72,101.1,100.71,101.1,12581.0,100.72,101.1,100.71,101.1,12581.0
2025-02-25 13:25:00,101.1,101.51,100.87,101.02,54007.0,101.1,101.51,100.87,101.02,54007.0
2025-02-25 13:30:00,101.07,101.2,100.89,101.09,28658.0,101.07,101.2,100.89,101.09,28658.0
2025-02-25 13:35:00,101.01,101.53,101.01,101.42,7857.0,101.01,101.53,101.01,101.42,7857.0
2025-02-25 13:40:00,101.36,101.51,101.34,101.45,9046.0,101.36,101.51,101.34,101.45,9046.0
2025-02-25 13:45:00,101.52,101.66,101.46,101.58,6830.0,101.52,101.66,101.46,101.58,6830.0
2025-02-25 13:50:00,101.58,101.58,101.36,101.51,16084.0,101.58,101.58,101.36,101.51,16084.0
2025-02-25 13:55:00,101.43,101.79,101.43,101.79,11610.0,101.43,101.79,101.43,101.79,11610.0
2025-02-25 14:00:00,101.82,101.88,101.54,101.77,16496.0,101.82,101.88,101.54,101.77,16496.0
2025-02-25 14:05:00,101.78,101.95,101.68,101.95,8388.0,101.78,101.95,101.68,101.95,8388.0
2025-02-25 14:10:00,101.99,102.01,101.53,101.55,9548.0,101.99,102.01,101.53,101.55,9548.0
2025-02-25 14:15:00,101.52,101.68,101.45,101.59,5390.0,101.52,101.68,101.45,101.59,5390.0
2025-02-25 14:20:00,101.56,101.56,101.45,101.45,4540.0,101.56,101.56,101.45,101.45,4540.0
2025-02-25 14:25:00,101.49,101.52,101.19,101.33,7046.0,101.49,101.52,101.19,101.33,7046.0
2025-02-25 14:30:00,101.33,101.5,101.32,101.49,3924.0,101.33,101.5,101.32,101.49,3924.0
2025-02-25 14:35:00,101.38,101.79,101.31,101.79,5006.0,101.38,101.79,101.31,101.79,5006.0
2025-02-25 14:40:00,101.83,101.9,101.47,101.48,12476.0,101.83,101.9,101.47,101.48,12476.0
2025-02-25 14:45:00,101.49,101.54,101.12,101.54,14514.0,101.49,101.54,101.12,101.54,14514.0
2025-02-25 14:50:00,101.51,101.66,101.31,101.37,5561.0,101.51,101.66,101.31,101.37,5561.0
2025-02-25 14:55:00,101.38,101.63,101.37,101.57,9052.0,101.38,101.63,101.37,101.57,9052.0
2025-02-25 15:00:00,101.49,101.67,101.36,101.65,9684.0,101.49,101.67,101.36,101.65,9684.0
2025-02-25 15:05:00,101.67,101.97,101.62,101.89,22670.0,101.67,101.97,101.62,101.89,22670.0
2025-02-25 15:10:00,101.81,101.91,101.55,101.66,11461.0,101.81,101.91,101.55,101.66,11461.0
2025-02-25 15:15:00,101.66,101.94,101.65,101.88,13020.0,101.66,101.94,101.65,101.88,13020.0
2025-02-25 15:20:00,101.82,102.09,101.82,101.98,17229.0,101.82,102.09,101.82,101.98,17229.0
2025-02-25 15:25:00,101.95,102.05,101.67,101.81,8267.0,101.95,102.05,101.67,101.81,8267.0
2025-02-25 15:30:00,101.71,101.72,101.48,101.48,10369.0,101.71,101.72,101.48,101.48,10369.0
2025-02-25 15:35:00,101.48,101.63,101.19,101.29,10359.0,101.48,101.63,101.19,101.29,10359.0
2025-02-25 15:40:00,101.27,101.44,101.12,101.44,16633.0,101.27,101.44,101.12,101.44,16633.0
2025-02-25 15:45:00,101.37,101.83,101.35,101.83,18623.0,101.37,101.83,101.35,101.83,18623.0
2025-02-25 15:50:00,101.7,101.97,101.34,101.38,44470.0,101.7,101.97,101.34,101.38,44470.0
2025-02-25 15:55:00,101.37,101.39,100.68,100.96,196622.0,101.37,101.39,100.68,100.96,196622.0
2025-02-26 09:30:00,103.0,104.5,102.64,102.97,42401.0,103.0,104.5,102.64,102.97,42401.0
2025-02-26 09:35:00,102.87,104.31,102.87,104.1,24358.0,102.87,104.31,102.87,104.1,24358.0
2025-02-26 09:40:00,104.22,104.58,104.08,104.39,35517.0,104.22,104.58,104.08,104.39,35517.0
2025-02-26 09:45:00,104.5,105.71,104.39,105.59,48087.0,104.5,105.71,104.39,105.59,48087.0
2025-02-26 09:50:00,105.55,105.78,105.17,105.34,41984.0,105.55,105.78,105.17,105.34,41984.0
2025-02-26 09:55:00,105.38,105.79,105.08,105.3,14309.0,105.38,105.79,105.08,105.3,14309.0
2025-02-26 10:00:00,105.44,105.77,104.82,105.74,21029.0,105.44,105.77,104.82,105.74,21029.0
2025-02-26 10:05:00,105.74,105.74,104.85,105.61,34782.0,105.74,105.74,104.85,105.61,34782.0
2025-02-26 10:10:00,105.59,105.9,105.38,105.8,29795.0,105.59,105.9,105.38,105.8,29795.0
2025-02-26 10:15:00,105.75,105.9,105.59,105.79,52095.0,105.75,105.9,105.59,105.79,52095.0
2025-02-26 10:20:00,105.71,105.76,104.86,104.94,18806.0,105.71,105.76,104.86,104.94,18806.0
2025-02-26 10:25:00,104.94,105.04,104.45,104.47,8479.0,104.94,105.04,104.45,104.47,8479.0
2025-02-26 10:30:00,104.48,104.73,104.41,104.48,5916.0,104.48,104.73,104.41,104.48,5916.0
2025-02-26 10:35:00,104.59,105.07,104.52,104.73,7257.0,104.59,105.07,104.52,104.73,7257.0
2025-02-26 10:40:00,104.84,104.95,104.61,104.7,14078.0,104.84,104.95,104.61,104.7,14078.0
2025-02-26 10:45:00,104.65,104.92,104.32,104.32,12291.0,104.65,104.92,104.32,104.32,12291.0
2025-02-26 10:50:00,104.33,104.75,104.25,104.6,8501.0,104.33,104.75,104.25,104.6,8501.0
2025-02-26 10:55:00,104.6,104.81,104.47,104.8,10047.0,104.6,104.81,104.47,104.8,10047.0
2025-02-26 11:00:00,104.87,105.17,104.71,104.82,15740.0,104.87,105.17,104.71,104.82,15740.0
2025-02-26 11:05:00,104.83,104.83,104.28,104.29,6586.0,104.83,104.83,104.28,104.29,6586.0
2025-02-26 11:10:00,104.28,104.43,104.06,104.41,8041.0,104.28,104.43,104.06,104.41,8041.0
2025-02-26 11:15:00,104.38,104.39,103.92,104.12,7412.0,104.38,104.39,103.92,104.12,7412.0
2025-02-26 11:20:00,104.12,104.27,103.84,104.27,20898.0,104.12,104.27,103.84,104.27,20898.0
2025-02-26 11:25:00,104.33,104.35,103.86,103.9,11422.0,104.33,104.35,103.86,103.9,11422.0
2025-02-26 11:30:00,103.94,104.54,103.81,104.48,10975.0,103.94,104.54,103.81,104.48,10975.0
2025-02-26 11:35:00,104.54,104.85,104.5,104.8,4981.0,104.54,104.85,104.5,104.8,4981.0
2025-02-26 11:40:00,104.79,104.84,104.46,104.48,3220.0,104.79,104.84,104.46,104.48,3220.0
2025-02-26 11:45:00,104.58,104.92,104.51,104.92,7508.0,104.58,104.92,104.51,104.92,7508.0
2025-02-26 11:50:00,104.92,105.04,104.76,104.77,16282.0,104.92,105.04,104.76,104.77,16282.0
2025-02-26 11:55:00,104.76,104.78,104.43,104.48,11446.0,104.76,104.78,104.43,104.48,11446.0
2025-02-26 12:00:00,104.41,104.97,104.35,104.89,7417.0,104.41,104.97,104.35,104.89,7417.0
2025-02-26 12:05:00,104.89,105.15,104.8,104.97,12113.0,104.89,105.15,104.8,104.97,12113.0
2025-02-26 12:10:00,105.02,105.35,105.0,105.26,8844.0,105.02,105.35,105.0,105.26,8844.0
2025-02-26 12:15:00,105.08,105.24,104.7,104.74,5364.0,105.08,105.24,104.7,104.74,5364.0
2025-02-26 12:20:00,104.82,104.82,104.58,104.74,4711.0,104.82,104.82,104.58,104.74,4711.0
2025-02-26 12:25:00,104.76,104.96,104.65,104.91,5365.0,104.76,104.96,104.65,104.91,5365.0
2025-02-26 12:30:00,104.86,104.87,104.55,104.57,3510.0,104.86,104.87,104.55,104.57,3510.0
2025-02-26 12:35:00,104.55,104.55,104.28,104.3,2503.0,104.55,104.55,104.28,104.3,2503.0
2025-02-26 12:40:00,104.17,104.34,104.04,104.18,8373.0,104.17,104.34,104.04,104.18,8373.0
2025-02-26 12:45:00,104.23,104.29,104.0,104.09,2976.0,104.23,104.29,104.0,104.09,2976.0
2025-02-26 12:50:00,104.09,104.22,103.89,104.17,9993.0,104.09,104.22,103.89,104.17,9993.0
2025-02-26 12:55:00,104.22,104.3,103.84,103.92,9116.0,104.22,104.3,103.84,103.92,9116.0
2025-02-26 13:00:00,103.97,104.0,103.54,103.54,6108.0,103.97,104.0,103.54,103.54,6108.0
2025-02-26 13:05:00,103.58,103.75,103.47,103.71,2777.0,103.58,103.75,103.47,103.71,2777.0
2025-02-26 13:10:00,103.77,103.86,103.69,103.82,5319.0,103.77,103.86,103.69,103.82,5319.0
2025-02-26 13:15:00,103.82,103.88,103.58,103.87,12664.0,103.82,103.88,103.58,103.87,12664.0
2025-02-26 13:20:00,103.81,103.98,103.79,103.96,6387.0,103.81,103.98,103.79,103.96,6387.0
2025-02-26 13:25:00,103.95,103.95,103.55,103.56,4000.0,103.95,103.95,103.55,103.56,4000.0
2025-02-26 13:30:00,103.56,103.73,103.55,103.67,3224.0,103.56,103.73,103.55,103.67,3224.0
2025-02-26 13:35:00,103.68,103.73,103.52,103.52,5761.0,103.68,103.73,103.52,103.52,5761.0
2025-02-26 13:40:00,103.52,103.6,103.3,103.59,9660.0,103.52,103.6,103.3,103.59,9660.0
2025-02-26 13:45:00,103.62,103.78,103.47,103.49,7235.0,103.62,103.78,103.47,103.49,7235.0
2025-02-26 13:50:00,103.48,103.48,103.11,103.24,8345.0,103.48,103.48,103.11,103.24,8345.0
2025-02-26 13:55:00,103.19,103.26,103.0,103.17,9418.0,103.19,103.26,103.0,103.17,9418.0
2025-02-26 14:00:00,103.17,103.33,103.0,103.05,8111.0,103.17,103.33,103.0,103.05,8111.0
2025-02-26 14:05:00,103.13,103.15,103.0,103.07,5865.0,103.13,103.15,103.0,103.07,5865.0
2025-02-26 14:10:00,103.04,103.42,103.04,103.42,10075.0,103.04,103.42,103.04,103.42,10075.0
2025-02-26 14:15:00,103.33,103.72,103.33,103.68,18438.0,103.33,103.72,103.33,103.68,18438.0
2025-02-26 14:20:00,103.72,104.0,103.72,103.99,17790.0,103.72,104.0,103.72,103.99,17790.0
2025-02-26 14:25:00,103.91,104.05,103.68,103.7,24897.0,103.91,104.05,103.68,103.7,24897.0
2025-02-26 14:30:00,103.69,104.28,103.68,104.21,10217.0,103.69,104.28,103.68,104.21,10217.0
2025-02-26 14:35:00,104.2,104.3,103.98,104.19,7696.0,104.2,104.3,103.98,104.19,7696.0
2025-02-26 14:40:00,104.18,104.24,103.87,103.87,11268.0,104.18,104.24,103.87,103.87,11268.0
2025-02-26 14:45:00,103.93,104.09,103.9,103.95,7989.0,103.93,104.09,103.9,103.95,7989.0
2025-02-26 14:50:00,103.95,104.15,103.87,104.15,7935.0,103.95,104.15,103.87,104.15,7935.0
2025-02-26 14:55:00,104.17,104.17,103.88,104.03,9597.0,104.17,104.17,103.88,104.03,9597.0
2025-02-26 15:00:00,104.03,104.39,103.95,104.01,10272.0,104.03,104.39,103.95,104.01,10272.0
2025-02-26 15:05:00,104.07,104.16,103.96,104.13,10185.0,104.07,104.16,103.96,104.13,10185.0
2025-02-26 15:10:00,104.16,104.3,103.96,103.96,9660.0,104.16,104.3,103.96,103.96,9660.0
2025-02-26 15:15:00,103.95,103.99,103.79,103.84,10347.0,103.95,103.99,103.79,103.84,10347.0
2025-02-26 15:20:00,103.91,104.17,103.87,103.87,11921.0,103.91,104.17,103.87,103.87,11921.0
2025-02-26 15:25:00,103.92,104.05,103.77,103.85,9717.0,103.92,104.05,103.77,103.85,9717.0
2025-02-26 15:30:00,103.83,103.97,103.73,103.78,10026.0,103.83,103.97,103.73,103.78,10026.0
2025-02-26 15:35:00,103.78,104.18,103.77,104.14,17903.0,103.78,104.18,103.77,104.14,17903.0
2025-02-26 15:40:00,104.14,104.36,104.08,104.31,15618.0,104.14,104.36,104.08,104.31,15618.0
2025-02-26 15:45:00,104.25,104.46,104.11,104.39,25069.0,104.25,104.46,104.11,104.39,25069.0
2025-02-26 15:50:00,104.41,104.54,104.15,104.34,46692.0,104.41,104.54,104.15,104.34,46692.0
2025-02-26 15:55:00,104.37,104.46,103.85,104.08,148665.0,104.37,104.46,103.85,104.08,148665.0
2025-02-27 09:30:00,105.04,105.55,105.0,105.49,24674.0,105.04,105.55,105.0,105.49,24674.0
2025-02-27 09:35:00,105.17,105.25,104.0,104.56,27585.0,105.17,105.25,104.0,104.56,27585.0
2025-02-27 09:40:00,104.72,104.94,103.18,103.61,12734.0,104.72,104.94,103.18,103.61,12734.0
2025-02-27 09:45:00,103.75,104.05,103.65,103.73,11320.0,103.75,104.05,103.65,103.73,11320.0
2025-02-27 09:50:00,103.64,103.77,103.47,103.54,31424.0,103.64,103.77,103.47,103.54,31424.0
2025-02-27 09:55:00,103.33,103.48,102.11,102.19,19296.0,103.33,103.48,102.11,102.19,19296.0
2025-02-27 10:00:00,102.1,102.1,101.45,101.91,20530.0,102.1,102.1,101.45,101.91,20530.0
2025-02-27 10:05:00,101.98,102.36,101.9,102.07,6285.0,101.98,102.36,101.9,102.07,6285.0
2025-02-27 10:10:00,102.02,103.0,101.98,102.93,11960.0,102.02,103.0,101.98,102.93,11960.0
2025-02-27 10:15:00,102.94,103.26,102.56,102.89,3070.0,102.94,103.26,102.56,102.89,3070.0
2025-02-27 10:20:00,102.61,103.27,102.24,103.03,5025.0,102.61,103.27,102.24,103.03,5025.0
2025-02-27 10:25:00,103.12,103.12,102.41,102.42,5913.0,103.12,103.12,102.41,102.42,5913.0
2025-02-27 10:30:00,102.55,102.57,102.0,102.31,20940.0,102.55,102.57,102.0,102.31,20940.0
2025-02-27 10:35:00,102.24,102.84,102.17,102.84,4062.0,102.24,102.84,102.17,102.84,4062.0
2025-02-27 10:40:00,102.75,102.9,102.31,102.9,5782.0,102.75,102.9,102.31,102.9,5782.0
2025-02-27 10:45:00,102.77,102.91,102.47,102.82,7393.0,102.77,102.91,102.47,102.82,7393.0
2025-02-27 10:50:00,102.82,102.91,102.47,102.6,6841.0,102.82,102.91,102.47,102.6,6841.0
2025-02-27 10:55:00,102.58,102.65,102.44,102.45,2419.0,102.58,102.65,102.44,102.45,2419.0
2025-02-27 11:00:00,102.51,102.68,102.19,102.52,7754.0,102.51,102.68,102.19,102.52,7754.0
2025-02-27 11:05:00,102.62,103.04,102.62,102.93,3501.0,102.62,103.04,102.62,102.93,3501.0
2025-02-27 11:10:00,102.92,103.03,102.88,103.03,2955.0,102.92,103.03,102.88,103.03,2955.0
2025-02-27 11:15:00,103.1,103.11,102.92,102.92,5863.0,103.1,103.11,102.92,102.92,5863.0
2025-02-27 11:20:00,103.12,103.68,103.04,103.45,15282.0,103.12,103.68,103.04,103.45,15282.0
2025-02-27 11:25:00,103.65,103.68,103.19,103.29,28675.0,103.65,103.68,103.19,103.29,28675.0
2025-02-27 11:30:00,103.38,103.53,103.16,103.32,14700.0,103.38,103.53,103.16,103.32,14700.0
2025-02-27 11:35:00,103.22,103.43,102.95,103.15,15306.0,103.22,103.43,102.95,103.15,15306.0
2025-02-27 11:40:00,103.29,103.44,103.25,103.25,2671.0,103.29,103.44,103.25,103.25,2671.0
2025-02-27 11:45:00,103.24,103.43,103.24,103.41,1760.0,103.24,103.43,103.24,103.41,1760.0
2025-02-27 11:50:00,103.29,103.33,102.72,102.81,6740.0,103.29,103.33,102.72,102.81,6740.0
2025-02-27 11:55:00,102.75,102.8,102.41,102.61,3973.0,102.75,102.8,102.41,102.61,3973.0
2025-02-27 12:00:00,102.61,102.94,102.53,102.84,5475.0,102.61,102.94,102.53,102.84,5475.0
2025-02-27 12:05:00,102.84,102.84,102.3,102.31,4842.0,102.84,102.84,102.3,102.31,4842.0
2025-02-27 12:10:00,102.32,102.45,102.29,102.43,4474.0,102.32,102.45,102.29,102.43,4474.0
2025-02-27 12:15:00,102.35,102.54,102.24,102.3,4633.0,102.35,102.54,102.24,102.3,4633.0
2025-02-27 12:20:00,102.33,102.67,102.18,102.2,10427.0,102.33,102.67,102.18,102.2,10427.0
2025-02-27 12:25:00,102.41,103.01,102.28,102.95,6108.0,102.41,103.01,102.28,102.95,6108.0
2025-02-27 12:30:00,103.15,103.19,102.84,102.94,5401.0,103.15,103.19,102.84,102.94,5401.0
2025-02-27 12:35:00,102.94,103.05,102.86,102.86,4299.0,102.94,103.05,102.86,102.86,4299.0
2025-02-27 12:40:00,102.95,102.96,102.59,102.78,7509.0,102.95,102.96,102.59,102.78,7509.0
2025-02-27 12:45:00,102.78,102.98,102.78,102.9,4963.0,102.78,102.98,102.78,102.9,4963.0
2025-02-27 12:50:00,102.82,103.03,102.64,103.0,6618.0,102.82,103.03,102.64,103.0,6618.0
2025-02-27 12:55:00,102.92,103.02,102.81,102.82,3305.0,102.92,103.02,102.81,102.82,3305.0
2025-02-27 13:00:00,102.91,103.32,102.91,103.09,5709.0,102.91,103.32,102.91,103.09,5709.0
2025-02-27 13:05:00,102.97,103.17,102.91,103.06,1459.0,102.97,103.17,102.91,103.06,1459.0
2025-02-27 13:10:00,103.07,103.25,102.98,103.23,5924.0,103.07,103.25,102.98,103.23,5924.0
2025-02-27 13:15:00,103.28,103.34,103.19,103.28,6635.0,103.28,103.34,103.19,103.28,6635.0
2025-02-27 13:20:00,103.19,103.34,103.13,103.3,1946.0,103.19,103.34,103.13,103.3,1946.0
2025-02-27 13:25:00,103.24,103.32,103.0,103.02,3526.0,103.24,103.32,103.0,103.02,3526.0
2025-02-27 13:30:00,103.1,103.5,103.06,103.5,6932.0,103.1,103.5,103.06,103.5,6932.0
2025-02-27 13:35:00,103.49,103.49,103.2,103.36,3271.0,103.49,103.49,103.2,103.36,3271.0
2025-02-27 13:40:00,103.25,103.4,103.24,103.29,2919.0,103.25,103.4,103.24,103.29,2919.0
2025-02-27 13:45:00,103.29,103.42,103.11,103.4,6948.0,103.29,103.42,103.11,103.4,6948.0
2025-02-27 13:50:00,103.36,103.36,103.1,103.22,1922.0,103.36,103.36,103.1,103.22,1922.0
2025-02-27 13:55:00,103.22,103.31,103.09,103.14,4612.0,103.22,103.31,103.09,103.14,4612.0
2025-02-27 14:00:00,103.03,103.03,102.78,102.85,4109.0,103.03,103.03,102.78,102.85,4109.0
2025-02-27 14:05:00,102.94,102.94,102.56,102.56,8422.0,102.94,102.94,102.56,102.56,8422.0
2025-02-27 14:10:00,102.76,102.79,102.63,102.64,2986.0,102.76,102.79,102.63,102.64,2986.0
2025-02-27 14:15:00,102.64,102.78,102.62,102.76,2681.0,102.64,102.78,102.62,102.76,2681.0
2025-02-27 14:20:00,102.8,102.81,102.54,102.61,2259.0,102.8,102.81,102.54,102.61,2259.0
2025-02-27 14:25:00,102.59,102.61,102.2,102.2,3056.0,102.59,102.61,102.2,102.2,3056.0
2025-02-27 14:30:00,102.2,102.26,101.82,101.94,11507.0,102.2,102.26,101.82,101.94,11507.0
2025-02-27 14:35:00,101.86,102.27,101.85,102.2,4264.0,101.86,102.27,101.85,102.2,4264.0
2025-02-27 14:40:00,102.18,102.41,102.15,102.41,4833.0,102.18,102.41,102.15,102.41,4833.0
2025-02-27 14:45:00,102.43,102.68,102.43,102.68,3119.0,102.43,102.68,102.43,102.68,3119.0
2025-02-27 14:50:00,102.77,102.86,102.54,102.69,4076.0,102.77,102.86,102.54,102.69,4076.0
2025-02-27 14:55:00,102.75,102.86,102.53,102.86,7465.0,102.75,102.86,102.53,102.86,7465.0
2025-02-27 15:00:00,102.76,102.76,102.2,102.28,5269.0,102.76,102.76,102.2,102.28,5269.0
2025-02-27 15:05:00,102.29,102.29,102.07,102.11,4435.0,102.29,102.29,102.07,102.11,4435.0
2025-02-27 15:10:00,102.08,102.14,101.91,102.01,9831.0,102.08,102.14,101.91,102.01,9831.0
2025-02-27 15:15:00,102.0,102.07,101.84,102.02,10832.0,102.0,102.07,101.84,102.02,10832.0
2025-02-27 15:20:00,101.94,102.14,101.86,101.91,53984.0,101.94,102.14,101.86,101.91,53984.0
2025-02-27 15:25:00,101.93,102.08,101.5,101.63,23345.0,101.93,102.08,101.5,101.63,23345.0
2025-02-27 15:30:00,101.55,101.87,101.55,101.77,7041.0,101.55,101.87,101.55,101.77,7041.0
2025-02-27 15:35:00,101.78,102.04,101.78,101.81,12637.0,101.78,102.04,101.78,101.81,12637.0
2025-02-27 15:40:00,101.8,101.88,101.4,101.4,17920.0,101.8,101.88,101.4,101.4,17920.0
2025-02-27 15:45:00,101.35,101.58,101.14,101.55,16872.0,101.35,101.58,101.14,101.55,16872.0
2025-02-27 15:50:00,101.58,101.59,101.15,101.18,22170.0,101.58,101.59,101.15,101.18,22170.0
2025-02-27 15:55:00,101.17,101.43,101.08,101.4,76802.0,101.17,101.43,101.08,101.4,76802.0
2025-02-28 09:30:00,101.71,102.75,101.11,102.63,29005.0,101.71,102.75,101.11,102.63,29005.0
2025-02-28 09:35:00,102.38,103.95,102.38,103.38,9286.0,102.38,103.95,102.38,103.38,9286.0
2025-02-28 09:40:00,103.54,103.6,103.23,103.48,8251.0,103.54,103.6,103.23,103.48,8251.0
2025-02-28 09:45:00,103.45,103.58,102.87,103.01,7201.0,103.45,103.58,102.87,103.01,7201.0
2025-02-28 09:50:00,103.13,103.62,103.01,103.57,9412.0,103.13,103.62,103.01,103.57,9412.0
2025-02-28 09:55:00,103.69,103.94,102.61,103.08,21870.0,103.69,103.94,102.61,103.08,21870.0
2025-02-28 10:00:00,103.21,104.1,103.15,103.48,8164.0,103.21,104.1,103.15,103.48,8164.0
2025-02-28 10:05:00,103.37,103.7,103.23,103.43,8648.0,103.37,103.7,103.23,103.43,8648.0
2025-02-28 10:10:00,103.42,104.22,103.17,104.16,28701.0,103.42,104.22,103.17,104.16,28701.0
2025-02-28 10:15:00,104.15,104.36,103.58,103.87,49357.0,104.15,104.36,103.58,103.87,49357.0
2025-02-28 10:20:00,103.75,104.09,103.75,104.09,7286.0,103.75,104.09,103.75,104.09,7286.0
2025-02-28 10:25:00,104.01,104.3,103.72,104.3,13875.0,104.01,104.3,103.72,104.3,13875.0
2025-02-28 10:30:00,104.34,104.36,104.05,104.12,7558.0,104.34,104.36,104.05,104.12,7558.0
2025-02-28 10:35:00,104.08,104.12,103.72,103.76,7500.0,104.08,104.12,103.72,103.76,7500.0
2025-02-28 10:40:00,103.81,104.01,103.48,103.76,5977.0,103.81,104.01,103.48,103.76,5977.0
2025-02-28 10:45:00,103.64,103.81,103.49,103.68,7636.0,103.64,103.81,103.49,103.68,7636.0
2025-02-28 10:50:00,103.67,103.99,103.67,103.98,7854.0,103.67,103.99,103.67,103.98,7854.0
2025-02-28 10:55:00,103.98,104.35,103.92,104.35,3303.0,103.98,104.35,103.92,104.35,3303.0
2025-02-28 11:00:00,104.13,104.2,103.75,103.81,10328.0,104.13,104.2,103.75,103.81,10328.0
2025-02-28 11:05:00,103.84,103.98,103.26,103.32,9896.0,103.84,103.98,103.26,103.32,9896.0
2025-02-28 11:10:00,103.28,103.49,103.09,103.23,6075.0,103.28,103.49,103.09,103.23,6075.0
2025-02-28 11:15:00,103.23,103.26,102.89,103.2,8152.0,103.23,103.26,102.89,103.2,8152.0
2025-02-28 11:20:00,103.2,103.22,102.91,102.91,5566.0,103.2,103.22,102.91,102.91,5566.0
2025-02-28 11:25:00,102.93,103.02,102.63,102.68,4371.0,102.93,103.02,102.63,102.68,4371.0
2025-02-28 11:30:00,102.63,102.92,102.48,102.84,3851.0,102.63,102.92,102.48,102.84,3851.0
2025-02-28 11:35:00,102.85,103.06,102.76,102.84,11649.0,102.85,103.06,102.76,102.84,11649.0
2025-02-28 11:40:00,102.77,102.95,102.74,102.92,6285.0,102.77,102.95,102.74,102.92,6285.0
2025-02-28 11:45:00,102.79,102.79,102.68,102.75,1737.0,102.79,102.79,102.68,102.75,1737.0
2025-02-28 11:50:00,102.65,102.65,102.4,102.64,4320.0,102.65,102.65,102.4,102.64,4320.0
2025-02-28 11:55:00,102.62,102.62,102.14,102.14,3037.0,102.62,102.62,102.14,102.14,3037.0
2025-02-28 12:00:00,102.16,102.16,101.85,102.06,3268.0,102.16,102.16,101.85,102.06,3268.0
2025-02-28 12:05:00,102.02,102.18,101.9,101.97,5788.0,102.02,102.18,101.9,101.97,5788.0
2025-02-28 12:10:00,101.91,102.37,101.91,102.28,10747.0,101.91,102.37,101.91,102.28,10747.0
2025-02-28 12:15:00,102.24,102.46,102.16,102.45,4752.0,102.24,102.46,102.16,102.45,4752.0
2025-02-28 12:20:00,102.5,102.59,101.95,102.07,9615.0,102.5,102.59,101.95,102.07,9615.0
2025-02-28 12:25:00,102.14,102.27,102.09,102.16,2517.0,102.14,102.27,102.09,102.16,2517.0
2025-02-28 12:30:00,102.08,102.24,101.94,102.09,3308.0,102.08,102.24,101.94,102.09,3308.0
2025-02-28 12:35:00,102.1,102.3,102.04,102.04,6253.0,102.1,102.3,102.04,102.04,6253.0
2025-02-28 12:40:00,102.02,102.03,101.55,101.72,6814.0,102.02,102.03,101.55,101.72,6814.0
2025-02-28 12:45:00,101.85,101.85,101.51,101.54,5230.0,101.85,101.85,101.51,101.54,5230.0
2025-02-28 12:50:00,101.51,101.81,101.51,101.73,7557.0,101.51,101.81,101.51,101.73,7557.0
2025-02-28 12:55:00,101.62,101.7,101.33,101.33,8183.0,101.62,101.7,101.33,101.33,8183.0
2025-02-28 13:00:00,101.32,101.53,101.2,101.21,5804.0,101.32,101.53,101.2,101.21,5804.0
2025-02-28 13:05:00,101.21,101.31,101.09,101.1,30641.0,101.21,101.31,101.09,101.1,30641.0
2025-02-28 13:10:00,101.09,101.43,101.09,101.33,9718.0,101.09,101.43,101.09,101.33,9718.0
2025-02-28 13:15:00,101.33,101.49,100.84,100.92,13949.0,101.33,101.49,100.84,100.92,13949.0
2025-02-28 13:20:00,101.01,101.15,100.96,101.0,15924.0,101.01,101.15,100.96,101.0,15924.0
2025-02-28 13:25:00,101.06,101.43,101.04,101.38,27619.0,101.06,101.43,101.04,101.38,27619.0
2025-02-28 13:30:00,101.29,101.54,101.27,101.43,18919.0,101.29,101.54,101.27,101.43,18919.0
2025-02-28 13:35:00,101.43,101.59,101.32,101.49,7894.0,101.43,101.59,101.32,101.49,7894.0
2025-02-28 13:40:00,101.54,101.62,101.26,101.59,7302.0,101.54,101.62,101.26,101.59,7302.0
2025-02-28 13:45:00,101.51,101.64,101.47,101.62,9291.0,101.51,101.64,101.47,101.62,9291.0
2025-02-28 13:50:00,101.6,101.66,101.54,101.64,4944.0,101.6,101.66,101.54,101.64,4944.0
2025-02-28 13:55:00,101.64,101.64,101.11,101.12,22317.0,101.64,101.64,101.11,101.12,22317.0
2025-02-28 14:00:00,101.17,101.4,100.99,100.99,8917.0,101.17,101.4,100.99,100.99,8917.0
2025-02-28 14:05:00,101.0,101.17,100.62,100.75,23285.0,101.0,101.17,100.62,100.75,23285.0
2025-02-28 14:10:00,100.68,100.72,100.2,100.31,16400.0,100.68,100.72,100.2,100.31,16400.0
2025-02-28 14:15:00,100.21,100.47,100.13,100.38,22187.0,100.21,100.47,100.13,100.38,22187.0
2025-02-28 14:20:00,100.39,100.51,100.18,100.43,13140.0,100.39,100.51,100.18,100.43,13140.0
2025-02-28 14:25:00,100.42,100.67,100.32,100.62,9381.0,100.42,100.67,100.32,100.62,9381.0
2025-02-28 14:30:00,100.53,100.82,100.52,100.69,7855.0,100.53,100.82,100.52,100.69,7855.0
2025-02-28 14:35:00,100.78,101.1,100.77,101.09,9074.0,100.78,101.1,100.77,101.09,9074.0
2025-02-28 14:40:00,101.09,101.22,101.02,101.13,6781.0,101.09,101.22,101.02,101.13,6781.0
2025-02-28 14:45:00,101.2,101.55,101.13,101.53,7974.0,101.2,101.55,101.13,101.53,7974.0
2025-02-28 14:50:00,101.53,101.64,101.48,101.54,23830.0,101.53,101.64,101.48,101.54,23830.0
2025-02-28 14:55:00,101.54,101.64,101.28,101.47,19363.0,101.54,101.64,101.28,101.47,19363.0
2025-02-28 15:00:00,101.36,101.83,101.14,101.83,11869.0,101.36,101.83,101.14,101.83,11869.0
2025-02-28 15:05:00,101.73,101.92,101.64,101.86,8684.0,101.73,101.92,101.64,101.86,8684.0
2025-02-28 15:10:00,101.86,101.86,101.54,101.59,6704.0,101.86,101.86,101.54,101.59,6704.0
2025-02-28 15:15:00,101.65,101.68,101.48,101.54,5506.0,101.65,101.68,101.48,101.54,5506.0
2025-02-28 15:20:00,101.6,101.75,101.48,101.75,9486.0,101.6,101.75,101.48,101.75,9486.0
2025-02-28 15:25:00,101.75,102.1,101.75,102.05,10069.0,101.75,102.1,101.75,102.05,10069.0
2025-02-28 15:30:00,101.98,101.98,101.46,101.47,10225.0,101.98,101.98,101.46,101.47,10225.0
2025-02-28 15:35:00,101.51,101.98,101.45,101.92,14003.0,101.51,101.98,101.45,101.92,14003.0
2025-02-28 15:40:00,101.92,102.3,101.9,102.17,28549.0,101.92,102.3,101.9,102.17,28549.0
2025-02-28 15:45:00,102.14,102.53,102.01,102.45,23727.0,102.14,102.53,102.01,102.45,23727.0
2025-02-28 15:50:00,102.53,103.05,102.48,103.04,50172.0,102.53,103.05,102.48,103.04,50172.0
2025-02-28 15:55:00,103.12,103.33,102.82,103.02,145048.0,103.12,103.33,102.82,103.02,145048.0
2025-03-03 09:30:00,103.86,105.77,103.65,104.52,74106.0,103.86,105.77,103.65,104.52,74106.0
2025-03-03 09:35:00,104.42,104.98,102.7,103.02,92641.0,104.42,104.98,102.7,103.02,92641.0
2025-03-03 09:40:00,103.17,104.47,102.83,103.19,60927.0,103.17,104.47,102.83,103.19,60927.0
2025-03-03 09:45:00,103.32,103.75,102.84,103.13,31439.0,103.32,103.75,102.84,103.13,31439.0
2025-03-03 09:50:00,103.12,103.45,102.83,103.33,41092.0,103.12,103.45,102.83,103.33,41092.0
2025-03-03 09:55:00,103.33,104.01,102.99,103.7,35357.0,103.33,104.01,102.99,103.7,35357.0
2025-03-03 10:00:00,103.51,104.18,102.85,104.13,121104.0,103.51,104.18,102.85,104.13,121104.0
2025-03-03 10:05:00,104.41,104.41,103.58,103.78,50821.0,104.41,104.41,103.58,103.78,50821.0
2025-03-03 10:10:00,103.7,104.59,103.7,103.95,26720.0,103.7,104.59,103.7,103.95,26720.0
2025-03-03 10:15:00,103.98,104.93,103.9,104.59,17418.0,103.98,104.93,103.9,104.59,17418.0
2025-03-03 10:20:00,104.63,104.74,103.95,103.97,15277.0,104.63,104.74,103.95,103.97,15277.0
2025-03-03 10:25:00,103.99,104.0,103.35,103.65,11236.0,103.99,104.0,103.35,103.65,11236.0
2025-03-03 10:30:00,103.66,104.06,103.44,103.75,10605.0,103.66,104.06,103.44,103.75,10605.0
2025-03-03 10:35:00,103.78,103.78,102.95,103.27,9943.0,103.78,103.78,102.95,103.27,9943.0
2025-03-03 10:40:00,103.28,103.57,103.07,103.57,7746.0,103.28,103.57,103.07,103.57,7746.0
2025-03-03 10:45:00,103.73,103.74,102.88,103.1,15784.0,103.73,103.74,102.88,103.1,15784.0
2025-03-03 10:50:00,103.09,103.14,102.61,102.98,41074.0,103.09,103.14,102.61,102.98,41074.0
2025-03-03 10:55:00,103.04,103.14,102.58,102.62,41589.0,103.04,103.14,102.58,102.62,41589.0
2025-03-03 11:00:00,102.62,102.99,102.57,102.79,9625.0,102.62,102.99,102.57,102.79,9625.0
2025-03-03 11:05:00,102.79,103.0,102.64,102.86,6949.0,102.79,103.0,102.64,102.86,6949.0
2025-03-03 11:10:00,102.75,102.86,102.24,102.56,7695.0,102.75,102.86,102.24,102.56,7695.0
2025-03-03 11:15:00,102.61,102.75,102.16,102.18,3264.0,102.61,102.75,102.16,102.18,3264.0
2025-03-03 11:20:00,102.18,102.54,102.13,102.54,7467.0,102.18,102.54,102.13,102.54,7467.0
2025-03-03 11:25:00,102.44,102.44,101.68,101.91,14364.0,102.44,102.44,101.68,101.91,14364.0
2025-03-03 11:30:00,102.03,102.1,101.73,101.79,7305.0,102.03,102.1,101.73,101.79,7305.0
2025-03-03 11:35:00,101.79,101.92,101.73,101.92,3871.0,101.79,101.92,101.73,101.92,3871.0
2025-03-03 11:40:00,101.81,101.91,100.83,101.1,44134.0,101.81,101.91,100.83,101.1,44134.0
2025-03-03 11:45:00,101.13,101.42,101.02,101.41,34091.0,101.13,101.42,101.02,101.41,34091.0
2025-03-03 11:50:00,101.41,101.9,101.41,101.77,10767.0,101.41,101.9,101.41,101.77,10767.0
2025-03-03 11:55:00,101.77,102.0,101.76,101.89,4160.0,101.77,102.0,101.76,101.89,4160.0
2025-03-03 12:00:00,101.82,102.0,101.7,102.0,8145.0,101.82,102.0,101.7,102.0,8145.0
2025-03-03 12:05:00,101.92,102.13,101.92,101.94,7594.0,101.92,102.13,101.92,101.94,7594.0
2025-03-03 12:10:00,102.07,102.19,102.05,102.08,5579.0,102.07,102.19,102.05,102.08,5579.0
2025-03-03 12:15:00,102.14,102.23,101.92,102.06,6517.0,102.14,102.23,101.92,102.06,6517.0
2025-03-03 12:20:00,102.01,102.07,101.69,101.69,7841.0,102.01,102.07,101.69,101.69,7841.0
2025-03-03 12:25:00,101.69,101.79,101.5,101.68,5759.0,101.69,101.79,101.5,101.68,5759.0
2025-03-03 12:30:00,101.65,101.73,101.57,101.57,4102.0,101.65,101.73,101.57,101.57,4102.0
2025-03-03 12:35:00,101.51,101.75,101.51,101.75,7169.0,101.51,101.75,101.51,101.75,7169.0
2025-03-03 12:40:00,101.69,101.79,101.55,101.55,3840.0,101.69,101.79,101.55,101.55,3840.0
2025-03-03 12:45:00,101.5,101.53,101.23,101.25,6434.0,101.5,101.53,101.23,101.25,6434.0
2025-03-03 12:50:00,101.27,101.33,101.06,101.08,8334.0,101.27,101.33,101.06,101.08,8334.0
2025-03-03 12:55:00,101.16,101.16,100.84,101.13,15442.0,101.16,101.16,100.84,101.13,15442.0
2025-03-03 13:00:00,101.14,101.24,100.89,101.08,5431.0,101.14,101.24,100.89,101.08,5431.0
2025-03-03 13:05:00,101.07,101.16,100.86,101.09,7507.0,101.07,101.16,100.86,101.09,7507.0
2025-03-03 13:10:00,100.99,101.18,100.9,100.91,9210.0,100.99,101.18,100.9,100.91,9210.0
2025-03-03 13:15:00,100.91,101.02,100.73,100.77,5604.0,100.91,101.02,100.73,100.77,5604.0
2025-03-03 13:20:00,100.82,100.96,100.75,100.87,12586.0,100.82,100.96,100.75,100.87,12586.0
2025-03-03 13:25:00,100.7,100.88,100.55,100.62,8854.0,100.7,100.88,100.55,100.62,8854.0
2025-03-03 13:30:00,100.67,100.68,100.11,100.28,21856.0,100.67,100.68,100.11,100.28,21856.0
2025-03-03 13:35:00,100.28,100.47,100.01,100.11,17878.0,100.28,100.47,100.01,100.11,17878.0
2025-03-03 13:40:00,100.0,100.3,100.0,100.05,31661.0,100.0,100.3,100.0,100.05,31661.0
2025-03-03 13:45:00,100.05,100.46,99.88,99.95,22707.0,100.05,100.46,99.88,99.95,22707.0
2025-03-03 13:50:00,99.95,100.21,99.89,99.89,15335.0,99.95,100.21,99.89,99.89,15335.0
2025-03-03 13:55:00,99.84,100.02,99.74,99.84,8698.0,99.84,100.02,99.74,99.84,8698.0
2025-03-03 14:00:00,99.83,100.11,99.79,99.93,28790.0,99.83,100.11,99.79,99.93,28790.0
2025-03-03 14:05:00,99.93,100.0,99.78,99.91,20615.0,99.93,100.0,99.78,99.91,20615.0
2025-03-03 14:10:00,99.96,99.96,99.65,99.73,12172.0,99.96,99.96,99.65,99.73,12172.0
2025-03-03 14:15:00,99.73,99.73,99.26,99.45,13568.0,99.73,99.73,99.26,99.45,13568.0
2025-03-03 14:20:00,99.45,99.75,99.43,99.58,11642.0,99.45,99.75,99.43,99.58,11642.0
2025-03-03 14:25:00,99.5,99.5,98.82,98.98,19239.0,99.5,99.5,98.82,98.98,19239.0
2025-03-03 14:30:00,98.99,99.13,98.8,98.99,35197.0,98.99,99.13,98.8,98.99,35197.0
2025-03-03 14:35:00,99.02,99.04,98.58,99.03,17754.0,99.02,99.04,98.58,99.03,17754.0
2025-03-03 14:40:00,99.03,99.22,98.98,99.14,9279.0,99.03,99.22,98.98,99.14,9279.0
2025-03-03 14:45:00,99.06,99.21,98.68,98.69,13920.0,99.06,99.21,98.68,98.69,13920.0
2025-03-03 14:50:00,98.74,98.82,97.74,97.95,46576.0,98.74,98.82,97.74,97.95,46576.0
2025-03-03 14:55:00,97.95,98.14,97.76,97.81,24158.0,97.95,98.14,97.76,97.81,24158.0
2025-03-03 15:00:00,97.73,97.87,97.2,97.38,38266.0,97.73,97.87,97.2,97.38,38266.0
2025-03-03 15:05:00,97.33,97.68,97.1,97.1,19645.0,97.33,97.68,97.1,97.1,19645.0
2025-03-03 15:10:00,97.2,97.32,96.99,97.14,10853.0,97.2,97.32,96.99,97.14,10853.0
2025-03-03 15:15:00,97.14,97.36,96.76,96.8,14733.0,97.14,97.36,96.76,96.8,14733.0
2025-03-03 15:20:00,96.81,96.88,96.24,96.31,20323.0,96.81,96.88,96.24,96.31,20323.0
2025-03-03 15:25:00,96.23,96.42,96.01,96.12,17424.0,96.23,96.42,96.01,96.12,17424.0
2025-03-03 15:30:00,96.17,97.01,96.17,96.84,44929.0,96.17,97.01,96.17,96.84,44929.0
2025-03-03 15:35:00,97.03,97.03,96.11,96.15,11076.0,97.03,97.03,96.11,96.15,11076.0
2025-03-03 15:40:00,96.23,96.23,95.54,95.79,34066.0,96.23,96.23,95.54,95.79,34066.0
2025-03-03 15:45:00,95.8,96.36,95.72,96.26,27917.0,95.8,96.36,95.72,96.26,27917.0
2025-03-03 15:50:00,96.23,96.55,96.13,96.34,53050.0,96.23,96.55,96.13,96.34,53050.0
2025-03-03 15:55:00,96.38,96.81,96.31,96.79,157120.0,96.38,96.81,96.31,96.79,157120.0
2025-03-04 09:30:00,95.08,95.08,93.53,93.84,53652.0,95.08,95.08,93.53,93.84,53652.0
2025-03-04 09:35:00,93.96,94.74,93.66,94.23,18672.0,93.96,94.74,93.66,94.23,18672.0
2025-03-04 09:40:00,94.04,94.38,92.69,93.13,37432.0,94.04,94.38,92.69,93.13,37432.0
2025-03-04 09:45:00,93.17,94.07,92.71,93.82,23896.0,93.17,94.07,92.71,93.82,23896.0
2025-03-04 09:50:00,93.98,93.98,93.45,93.77,18678.0,93.98,93.98,93.45,93.77,18678.0
2025-03-04 09:55:00,93.94,94.27,93.73,93.98,56705.0,93.94,94.27,93.73,93.98,56705.0
2025-03-04 10:00:00,93.66,94.02,93.27,93.73,63871.0,93.66,94.02,93.27,93.73,63871.0
2025-03-04 10:05:00,93.52,93.53,92.9,92.9,12018.0,93.52,93.53,92.9,92.9,12018.0
2025-03-04 10:10:00,92.9,94.0,92.7,93.67,26846.0,92.9,94.0,92.7,93.67,26846.0
2025-03-04 10:15:00,93.68,93.71,92.71,92.71,18754.0,93.68,93.71,92.71,92.71,18754.0
2025-03-04 10:20:00,92.84,93.29,92.41,93.28,19895.0,92.84,93.29,92.41,93.28,19895.0
2025-03-04 10:25:00,93.09,93.62,93.05,93.36,12561.0,93.09,93.62,93.05,93.36,12561.0
2025-03-04 10:30:00,93.26,94.14,93.26,94.14,9051.0,93.26,94.14,93.26,94.14,9051.0
2025-03-04 10:35:00,94.01,94.42,93.83,93.83,26320.0,94.01,94.42,93.83,93.83,26320.0
2025-03-04 10:40:00,93.68,94.17,93.57,94.0,8535.0,93.68,94.17,93.57,94.0,8535.0
2025-03-04 10:45:00,94.0,94.3,93.66,94.13,27288.0,94.0,94.3,93.66,94.13,27288.0
2025-03-04 10:50:00,94.09,94.09,93.26,93.5,11578.0,94.09,94.09,93.26,93.5,11578.0
2025-03-04 10:55:00,93.4,93.51,93.22,93.3,8869.0,93.4,93.51,93.22,93.3,8869.0
2025-03-04 11:00:00,93.38,93.7,93.23,93.24,14874.0,93.38,93.7,93.23,93.24,14874.0
2025-03-04 11:05:00,93.22,93.36,92.79,92.91,5751.0,93.22,93.36,92.79,92.91,5751.0
2025-03-04 11:10:00,92.92,94.0,92.91,93.95,6526.0,92.92,94.0,92.91,93.95,6526.0
2025-03-04 11:15:00,94.04,94.05,93.47,93.47,6005.0,94.04,94.05,93.47,93.47,6005.0
2025-03-04 11:20:00,93.5,93.96,93.5,93.75,10782.0,93.5,93.96,93.5,93.75,10782.0
2025-03-04 11:25:00,93.77,93.79,93.47,93.48,12214.0,93.77,93.79,93.47,93.48,12214.0
2025-03-04 11:30:00,93.48,93.81,93.43,93.72,12936.0,93.48,93.81,93.43,93.72,12936.0
2025-03-04 11:35:00,93.67,93.77,93.49,93.49,23770.0,93.67,93.77,93.49,93.49,23770.0
2025-03-04 11:40:00,93.48,94.2,93.48,94.06,15053.0,93.48,94.2,93.48,94.06,15053.0
2025-03-04 11:45:00,94.16,94.44,94.02,94.39,17796.0,94.16,94.44,94.02,94.39,17796.0
2025-03-04 11:50:00,94.27,94.35,93.85,94.24,11059.0,94.27,94.35,93.85,94.24,11059.0
2025-03-04 11:55:00,94.3,94.83,94.24,94.7,12057.0,94.3,94.83,94.24,94.7,12057.0
2025-03-04 12:00:00,94.71,94.87,94.58,94.86,11223.0,94.71,94.87,94.58,94.86,11223.0
2025-03-04 12:05:00,94.79,94.79,94.37,94.5,11566.0,94.79,94.79,94.37,94.5,11566.0
2025-03-04 12:10:00,94.74,94.86,94.62,94.62,5456.0,94.74,94.86,94.62,94.62,5456.0
2025-03-04 12:15:00,94.61,94.71,94.42,94.49,7186.0,94.61,94.71,94.42,94.49,7186.0
2025-03-04 12:20:00,94.51,94.75,94.46,94.5,6800.0,94.51,94.75,94.46,94.5,6800.0
2025-03-04 12:25:00,94.54,94.85,94.54,94.64,10841.0,94.54,94.85,94.54,94.64,10841.0
2025-03-04 12:30:00,94.63,94.67,94.37,94.52,19716.0,94.63,94.67,94.37,94.52,19716.0
2025-03-04 12:35:00,94.49,94.99,94.44,94.78,44436.0,94.49,94.99,94.44,94.78,44436.0
2025-03-04 12:40:00,94.82,94.9,94.52,94.83,11993.0,94.82,94.9,94.52,94.83,11993.0
2025-03-04 12:45:00,94.76,95.25,94.75,95.12,16420.0,94.76,95.25,94.75,95.12,16420.0
2025-03-04 12:50:00,95.09,95.39,94.97,95.31,8625.0,95.09,95.39,94.97,95.31,8625.0
2025-03-04 12:55:00,95.34,95.44,95.16,95.36,13162.0,95.34,95.44,95.16,95.36,13162.0
2025-03-04 13:00:00,95.36,95.52,95.27,95.45,6471.0,95.36,95.52,95.27,95.45,6471.0
2025-03-04 13:05:00,95.51,96.0,95.41,95.99,9228.0,95.51,96.0,95.41,95.99,9228.0
2025-03-04 13:10:00,95.87,96.77,95.86,96.77,25173.0,95.87,96.77,95.86,96.77,25173.0
2025-03-04 13:15:00,96.83,96.86,96.32,96.59,25719.0,96.83,96.86,96.32,96.59,25719.0
2025-03-04 13:20:00,96.59,96.71,96.29,96.52,35929.0,96.59,96.71,96.29,96.52,35929.0
2025-03-04 13:25:00,96.55,96.58,96.18,96.19,26065.0,96.55,96.58,96.18,96.19,26065.0
2025-03-04 13:30:00,96.26,96.35,95.99,96.0,10018.0,96.26,96.35,95.99,96.0,10018.0
2025-03-04 13:35:00,95.99,96.1,95.66,95.87,7377.0,95.99,96.1,95.66,95.87,7377.0
2025-03-04 13:40:00,95.73,96.36,95.73,96.19,16226.0,95.73,96.36,95.73,96.19,16226.0
2025-03-04 13:45:00,96.23,96.5,96.18,96.3,9755.0,96.23,96.5,96.18,96.3,9755.0
2025-03-04 13:50:00,96.32,96.68,96.3,96.62,6405.0,96.32,96.68,96.3,96.62,6405.0
2025-03-04 13:55:00,96.62,96.94,96.61,96.73,19022.0,96.62,96.94,96.61,96.73,19022.0
2025-03-04 14:00:00,96.73,97.16,96.68,97.06,20880.0,96.73,97.16,96.68,97.06,20880.0
2025-03-04 14:05:00,97.05,97.4,96.97,97.2,11407.0,97.05,97.4,96.97,97.2,11407.0
2025-03-04 14:10:00,97.23,97.28,96.93,97.28,20548.0,97.23,97.28,96.93,97.28,20548.0
2025-03-04 14:15:00,97.25,97.3,97.12,97.15,9685.0,97.25,97.3,97.12,97.15,9685.0
2025-03-04 14:20:00,97.34,97.88,97.3,97.73,36732.0,97.34,97.88,97.3,97.73,36732.0
2025-03-04 14:25:00,97.73,97.79,97.28,97.35,13902.0,97.73,97.79,97.28,97.35,13902.0
2025-03-04 14:30:00,97.34,97.34,97.13,97.25,15983.0,97.34,97.34,97.13,97.25,15983.0
2025-03-04 14:35:00,97.25,97.62,97.21,97.61,14779.0,97.25,97.62,97.21,97.61,14779.0
2025-03-04 14:40:00,97.61,97.97,97.32,97.75,23798.0,97.61,97.97,97.32,97.75,23798.0
2025-03-04 14:45:00,97.75,98.08,97.65,97.71,32364.0,97.75,98.08,97.65,97.71,32364.0
2025-03-04 14:50:00,97.73,97.82,97.63,97.63,9065.0,97.73,97.82,97.63,97.63,9065.0
2025-03-04 14:55:00,97.59,97.87,97.51,97.7,14238.0,97.59,97.87,97.51,97.7,14238.0
2025-03-04 15:00:00,97.69,98.16,97.54,97.55,33232.0,97.69,98.16,97.54,97.55,33232.0
2025-03-04 15:05:00,97.54,97.74,97.41,97.72,13849.0,97.54,97.74,97.41,97.72,13849.0
2025-03-04 15:10:00,97.72,97.72,97.45,97.6,14114.0,97.72,97.72,97.45,97.6,14114.0
2025-03-04 15:15:00,97.59,97.76,97.41,97.72,11008.0,97.59,97.76,97.41,97.72,11008.0
2025-03-04 15:20:00,97.72,98.02,97.71,98.02,28211.0,97.72,98.02,97.71,98.02,28211.0
2025-03-04 15:25:00,98.02,98.02,97.55,97.56,50991.0,98.02,98.02,97.55,97.56,50991.0
2025-03-04 15:30:00,97.55,97.57,96.59,96.7,28142.0,97.55,97.57,96.59,96.7,28142.0
2025-03-04 15:35:00,96.72,96.98,96.48,96.7,56553.0,96.72,96.98,96.48,96.7,56553.0
2025-03-04 15:40:00,96.7,97.0,96.63,96.93,46473.0,96.7,97.0,96.63,96.93,46473.0
2025-03-04 15:45:00,96.95,96.99,96.52,96.52,37056.0,96.95,96.99,96.52,96.52,37056.0
2025-03-04 15:50:00,96.52,96.63,96.11,96.48,82170.0,96.52,96.63,96.11,96.48,82170.0
2025-03-04 15:55:00,96.48,96.63,96.02,96.12,279656.0,96.48,96.63,96.02,96.12,279656.0
2025-03-05 09:30:00,84.14,84.71,81.7,83.02,650565.0,84.14,84.71,81.7,83.02,650565.0
2025-03-05 09:35:00,82.75,82.86,79.85,80.64,495845.0,82.75,82.86,79.85,80.64,495845.0
2025-03-05 09:40:00,80.73,82.66,80.73,82.15,268506.0,80.73,82.66,80.73,82.15,268506.0
2025-03-05 09:45:00,82.15,82.38,80.0,80.24,224909.0,82.15,82.38,80.0,80.24,224909.0
2025-03-05 09:50:00,80.32,81.36,79.77,79.99,267200.0,80.32,81.36,79.77,79.99,267200.0
2025-03-05 09:55:00,79.95,82.28,79.95,81.72,271937.0,79.95,82.28,79.95,81.72,271937.0
2025-03-05 10:00:00,81.82,82.76,80.53,81.03,219804.0,81.82,82.76,80.53,81.03,219804.0
2025-03-05 10:05:00,80.95,83.34,80.95,82.86,224038.0,80.95,83.34,80.95,82.86,224038.0
2025-03-05 10:10:00,82.76,82.81,81.23,82.0,152466.0,82.76,82.81,81.23,82.0,152466.0
2025-03-05 10:15:00,82.04,82.24,80.95,81.09,134398.0,82.04,82.24,80.95,81.09,134398.0
2025-03-05 10:20:00,81.09,81.43,80.8,81.03,125296.0,81.09,81.43,80.8,81.03,125296.0
2025-03-05 10:25:00,80.94,81.13,80.6,80.93,115700.0,80.94,81.13,80.6,80.93,115700.0
2025-03-05 10:30:00,80.93,81.45,80.75,80.99,220846.0,80.93,81.45,80.75,80.99,220846.0
2025-03-05 10:35:00,80.97,82.03,80.93,81.61,69391.0,80.97,82.03,80.93,81.61,69391.0
2025-03-05 10:40:00,81.72,82.02,81.47,81.65,40828.0,81.72,82.02,81.47,81.65,40828.0
2025-03-05 10:45:00,81.66,82.37,81.47,81.87,71300.0,81.66,82.37,81.47,81.87,71300.0
2025-03-05 10:50:00,81.82,82.39,81.34,82.06,83364.0,81.82,82.39,81.34,82.06,83364.0
2025-03-05 10:55:00,82.06,83.16,81.78,81.94,194140.0,82.06,83.16,81.78,81.94,194140.0
2025-03-05 11:00:00,81.92,82.08,81.15,81.21,65575.0,81.92,82.08,81.15,81.21,65575.0
2025-03-05 11:05:00,81.16,81.35,80.87,81.33,68572.0,81.16,81.35,80.87,81.33,68572.0
2025-03-05 11:10:00,81.28,82.41,80.84,82.31,104866.0,81.28,82.41,80.84,82.31,104866.0
2025-03-05 11:15:00,82.35,83.52,82.24,82.96,108395.0,82.35,83.52,82.24,82.96,108395.0
2025-03-05 11:20:00,83.0,83.54,82.83,83.41,64598.0,83.0,83.54,82.83,83.41,64598.0
2025-03-05 11:25:00,83.41,83.44,82.6,83.01,66170.0,83.41,83.44,82.6,83.01,66170.0
2025-03-05 11:30:00,82.89,83.15,82.27,82.46,71819.0,82.89,83.15,82.27,82.46,71819.0
2025-03-05 11:35:00,82.5,83.06,82.45,82.73,40277.0,82.5,83.06,82.45,82.73,40277.0
2025-03-05 11:40:00,82.66,82.87,82.47,82.68,32066.0,82.66,82.87,82.47,82.68,32066.0
2025-03-05 11:45:00,82.8,83.05,82.12,82.17,26596.0,82.8,83.05,82.12,82.17,26596.0
2025-03-05 11:50:00,82.13,82.34,82.0,82.27,35078.0,82.13,82.34,82.0,82.27,35078.0
2025-03-05 11:55:00,82.34,82.93,82.3,82.67,45200.0,82.34,82.93,82.3,82.67,45200.0
2025-03-05 12:00:00,82.7,83.07,82.35,82.4,89792.0,82.7,83.07,82.35,82.4,89792.0
2025-03-05 12:05:00,82.38,83.05,82.2,83.0,47596.0,82.38,83.05,82.2,83.0,47596.0
2025-03-05 12:10:00,83.0,83.6,82.88,83.52,40118.0,83.0,83.6,82.88,83.52,40118.0
2025-03-05 12:15:00,83.59,84.41,83.59,84.41,77436.0,83.59,84.41,83.59,84.41,77436.0
2025-03-05 12:20:00,84.4,84.84,84.02,84.25,65958.0,84.4,84.84,84.02,84.25,65958.0
2025-03-05 12:25:00,84.25,84.55,84.09,84.31,34317.0,84.25,84.55,84.09,84.31,34317.0
2025-03-05 12:30:00,84.28,84.49,84.17,84.3,24924.0,84.28,84.49,84.17,84.3,24924.0
2025-03-05 12:35:00,84.38,84.73,84.0,84.37,77144.0,84.38,84.73,84.0,84.37,77144.0
2025-03-05 12:40:00,84.53,84.76,84.15,84.42,41169.0,84.53,84.76,84.15,84.42,41169.0
2025-03-05 12:45:00,84.39,84.43,84.15,84.28,35241.0,84.39,84.43,84.15,84.28,35241.0
2025-03-05 12:50:00,84.26,84.96,84.25,84.65,37913.0,84.26,84.96,84.25,84.65,37913.0
2025-03-05 12:55:00,84.66,85.26,84.64,84.86,38752.0,84.66,85.26,84.64,84.86,38752.0
2025-03-05 13:00:00,84.92,85.04,84.65,84.72,30175.0,84.92,85.04,84.65,84.72,30175.0
2025-03-05 13:05:00,84.71,84.83,84.06,84.29,45064.0,84.71,84.83,84.06,84.29,45064.0
2025-03-05 13:10:00,84.29,84.64,84.18,84.36,18384.0,84.29,84.64,84.18,84.36,18384.0
2025-03-05 13:15:00,84.28,84.89,84.22,84.65,28241.0,84.28,84.89,84.22,84.65,28241.0
2025-03-05 13:20:00,84.65,84.96,84.45,84.51,12380.0,84.65,84.96,84.45,84.51,12380.0
2025-03-05 13:25:00,84.63,84.68,84.41,84.54,13688.0,84.63,84.68,84.41,84.54,13688.0
2025-03-05 13:30:00,84.48,84.73,84.37,84.59,24797.0,84.48,84.73,84.37,84.59,24797.0
2025-03-05 13:35:00,84.59,84.86,84.49,84.77,28357.0,84.59,84.86,84.49,84.77,28357.0
2025-03-05 13:40:00,84.75,84.76,84.47,84.47,13657.0,84.75,84.76,84.47,84.47,13657.0
2025-03-05 13:45:00,84.53,84.7,84.41,84.5,34591.0,84.53,84.7,84.41,84.5,34591.0
2025-03-05 13:50:00,84.5,85.27,84.48,85.27,47891.0,84.5,85.27,84.48,85.27,47891.0
2025-03-05 13:55:00,85.25,86.01,85.25,85.72,84400.0,85.25,86.01,85.25,85.72,84400.0
2025-03-05 14:00:00,85.74,86.35,85.67,85.79,59437.0,85.74,86.35,85.67,85.79,59437.0
2025-03-05 14:05:00,85.69,86.0,85.4,85.94,45076.0,85.69,86.0,85.4,85.94,45076.0
2025-03-05 14:10:00,85.96,86.3,85.68,86.27,25718.0,85.96,86.3,85.68,86.27,25718.0
2025-03-05 14:15:00,86.26,86.49,86.04,86.13,53975.0,86.26,86.49,86.04,86.13,53975.0
2025-03-05 14:20:00,86.16,86.63,86.02,86.02,45855.0,86.16,86.63,86.02,86.02,45855.0
2025-03-05 14:25:00,86.14,86.16,85.71,85.86,32746.0,86.14,86.16,85.71,85.86,32746.0
2025-03-05 14:30:00,85.85,86.02,85.39,85.73,21652.0,85.85,86.02,85.39,85.73,21652.0
2025-03-05 14:35:00,85.73,85.92,85.39,85.51,31349.0,85.73,85.92,85.39,85.51,31349.0
2025-03-05 14:40:00,85.5,85.74,85.43,85.43,16162.0,85.5,85.74,85.43,85.43,16162.0
2025-03-05 14:45:00,85.52,85.81,85.42,85.73,31068.0,85.52,85.81,85.42,85.73,31068.0
2025-03-05 14:50:00,85.76,86.1,85.53,85.55,35731.0,85.76,86.1,85.53,85.55,35731.0
2025-03-05 14:55:00,85.58,85.78,85.54,85.57,18978.0,85.58,85.78,85.54,85.57,18978.0
2025-03-05 15:00:00,85.58,85.98,85.51,85.82,33447.0,85.58,85.98,85.51,85.82,33447.0
2025-03-05 15:05:00,85.81,86.27,85.76,86.1,19908.0,85.81,86.27,85.76,86.1,19908.0
2025-03-05 15:10:00,86.12,86.29,85.89,85.92,40011.0,86.12,86.29,85.89,85.92,40011.0
2025-03-05 15:15:00,85.95,85.99,85.4,85.63,53055.0,85.95,85.99,85.4,85.63,53055.0
2025-03-05 15:20:00,85.66,85.97,85.64,85.87,39216.0,85.66,85.97,85.64,85.87,39216.0
2025-03-05 15:25:00,85.89,86.16,85.85,86.11,61118.0,85.89,86.16,85.85,86.11,61118.0
2025-03-05 15:30:00,86.07,86.07,85.45,85.47,57247.0,86.07,86.07,85.45,85.47,57247.0
2025-03-05 15:35:00,85.52,85.66,85.01,85.31,116558.0,85.52,85.66,85.01,85.31,116558.0
2025-03-05 15:40:00,85.26,85.95,85.23,85.95,63013.0,85.26,85.95,85.23,85.95,63013.0
2025-03-05 15:45:00,85.97,86.42,85.87,86.17,96787.0,85.97,86.42,85.87,86.17,96787.0
2025-03-05 15:50:00,86.04,86.88,85.93,86.63,213302.0,86.04,86.88,85.93,86.63,213302.0
2025-03-05 15:55:00,86.64,87.71,86.55,87.2,308502.0,86.64,87.71,86.55,87.2,308502.0
2025-03-06 09:30:00,85.9,88.03,85.72,87.16,92060.0,85.9,88.03,85.72,87.16,92060.0
2025-03-06 09:35:00,86.98,87.2,85.44,86.02,27109.0,86.98,87.2,85.44,86.02,27109.0
2025-03-06 09:40:00,85.89,85.91,84.88,85.02,47957.0,85.89,85.91,84.88,85.02,47957.0
2025-03-06 09:45:00,85.02,85.33,84.13,84.99,34815.0,85.02,85.33,84.13,84.99,34815.0
2025-03-06 09:50:00,85.05,86.0,84.75,85.27,20454.0,85.05,86.0,84.75,85.27,20454.0
2025-03-06 09:55:00,85.26,85.4,84.65,84.9,25451.0,85.26,85.4,84.65,84.9,25451.0
2025-03-06 10:00:00,84.82,85.62,84.74,85.37,19404.0,84.82,85.62,84.74,85.37,19404.0
2025-03-06 10:05:00,85.28,85.4,84.83,84.89,22247.0,85.28,85.4,84.83,84.89,22247.0
2025-03-06 10:10:00,84.78,84.79,83.93,84.18,42947.0,84.78,84.79,83.93,84.18,42947.0
2025-03-06 10:15:00,84.14,84.76,84.12,84.39,23235.0,84.14,84.76,84.12,84.39,23235.0
2025-03-06 10:20:00,84.55,84.92,84.35,84.49,20219.0,84.55,84.92,84.35,84.49,20219.0
2025-03-06 10:25:00,84.36,84.87,83.94,84.62,45721.0,84.36,84.87,83.94,84.62,45721.0
2025-03-06 10:30:00,84.65,84.87,84.41,84.48,11880.0,84.65,84.87,84.41,84.48,11880.0
2025-03-06 10:35:00,84.48,85.25,84.45,85.24,9765.0,84.48,85.25,84.45,85.24,9765.0
2025-03-06 10:40:00,85.17,85.39,84.96,85.39,14133.0,85.17,85.39,84.96,85.39,14133.0
2025-03-06 10:45:00,85.34,85.57,84.86,85.11,17766.0,85.34,85.57,84.86,85.11,17766.0
2025-03-06 10:50:00,85.1,85.17,84.69,84.69,10739.0,85.1,85.17,84.69,84.69,10739.0
2025-03-06 10:55:00,84.77,84.84,84.34,84.69,19163.0,84.77,84.84,84.34,84.69,19163.0
2025-03-06 11:00:00,84.69,85.28,84.53,85.17,17394.0,84.69,85.28,84.53,85.17,17394.0
2025-03-06 11:05:00,85.12,86.08,85.03,85.43,36046.0,85.12,86.08,85.03,85.43,36046.0
2025-03-06 11:10:00,85.21,85.41,84.75,84.8,30300.0,85.21,85.41,84.75,84.8,30300.0
2025-03-06 11:15:00,84.76,85.02,84.42,85.0,14466.0,84.76,85.02,84.42,85.0,14466.0
2025-03-06 11:20:00,85.0,85.22,84.96,85.17,11366.0,85.0,85.22,84.96,85.17,11366.0
2025-03-06 11:25:00,85.22,85.49,84.99,85.26,13259.0,85.22,85.49,84.99,85.26,13259.0
2025-03-06 11:30:00,85.32,85.52,84.96,85.32,23655.0,85.32,85.52,84.96,85.32,23655.0
2025-03-06 11:35:00,85.42,85.55,85.26,85.31,21725.0,85.42,85.55,85.26,85.31,21725.0
2025-03-06 11:40:00,85.31,85.39,85.13,85.15,27375.0,85.31,85.39,85.13,85.15,27375.0
2025-03-06 11:45:00,85.23,85.46,85.05,85.11,13535.0,85.23,85.46,85.05,85.11,13535.0
2025-03-06 11:50:00,85.05,85.05,84.47,84.83,22505.0,85.05,85.05,84.47,84.83,22505.0
2025-03-06 11:55:00,84.75,85.06,84.74,84.8,9000.0,84.75,85.06,84.74,84.8,9000.0
2025-03-06 12:00:00,84.87,85.1,84.56,84.56,9985.0,84.87,85.1,84.56,84.56,9985.0
2025-03-06 12:05:00,84.63,84.74,84.22,84.3,14590.0,84.63,84.74,84.22,84.3,14590.0
2025-03-06 12:10:00,84.29,84.34,84.02,84.09,15613.0,84.29,84.34,84.02,84.09,15613.0
2025-03-06 12:15:00,84.1,84.41,84.1,84.27,6909.0,84.1,84.41,84.1,84.27,6909.0
2025-03-06 12:20:00,84.34,84.53,84.11,84.14,7169.0,84.34,84.53,84.11,84.14,7169.0
2025-03-06 12:25:00,84.14,84.15,83.6,83.65,27163.0,84.14,84.15,83.6,83.65,27163.0
2025-03-06 12:30:00,83.65,84.35,83.65,84.16,15527.0,83.65,84.35,83.65,84.16,15527.0
2025-03-06 12:35:00,84.16,84.16,83.86,83.89,12238.0,84.16,84.16,83.86,83.89,12238.0
2025-03-06 12:40:00,83.9,84.17,83.83,83.91,10393.0,83.9,84.17,83.83,83.91,10393.0
2025-03-06 12:45:00,83.95,83.95,83.33,83.42,16733.0,83.95,83.95,83.33,83.42,16733.0
2025-03-06 12:50:00,83.4,83.53,83.37,83.43,12171.0,83.4,83.53,83.37,83.43,12171.0
2025-03-06 12:55:00,83.42,83.77,83.42,83.65,18068.0,83.42,83.77,83.42,83.65,18068.0
2025-03-06 13:00:00,83.64,83.88,83.62,83.73,15239.0,83.64,83.88,83.62,83.73,15239.0
2025-03-06 13:05:00,83.71,84.05,83.6,83.96,15430.0,83.71,84.05,83.6,83.96,15430.0
2025-03-06 13:10:00,83.87,84.15,83.87,84.05,12377.0,83.87,84.15,83.87,84.05,12377.0
2025-03-06 13:15:00,84.08,84.35,84.07,84.28,7868.0,84.08,84.35,84.07,84.28,7868.0
2025-03-06 13:20:00,84.22,84.22,84.04,84.09,13990.0,84.22,84.22,84.04,84.09,13990.0
2025-03-06 13:25:00,84.04,84.1,83.69,83.72,7112.0,84.04,84.1,83.69,83.72,7112.0
2025-03-06 13:30:00,83.7,83.93,83.62,83.72,8402.0,83.7,83.93,83.62,83.72,8402.0
2025-03-06 13:35:00,83.73,83.73,83.26,83.31,5818.0,83.73,83.73,83.26,83.31,5818.0
2025-03-06 13:40:00,83.26,83.29,83.08,83.27,12599.0,83.26,83.29,83.08,83.27,12599.0
2025-03-06 13:45:00,83.27,83.48,83.2,83.38,5914.0,83.27,83.48,83.2,83.38,5914.0
2025-03-06 13:50:00,83.38,83.7,83.32,83.62,9349.0,83.38,83.7,83.32,83.62,9349.0
2025-03-06 13:55:00,83.55,83.62,83.33,83.41,7056.0,83.55,83.62,83.33,83.41,7056.0
2025-03-06 14:00:00,83.42,83.69,83.41,83.57,11392.0,83.42,83.69,83.41,83.57,11392.0
2025-03-06 14:05:00,83.62,83.75,83.38,83.47,8898.0,83.62,83.75,83.38,83.47,8898.0
2025-03-06 14:10:00,83.46,83.79,83.46,83.64,10195.0,83.46,83.79,83.46,83.64,10195.0
2025-03-06 14:15:00,83.7,83.71,83.32,83.35,8141.0,83.7,83.71,83.32,83.35,8141.0
2025-03-06 14:20:00,83.48,83.62,83.34,83.55,8898.0,83.48,83.62,83.34,83.55,8898.0
2025-03-06 14:25:00,83.53,83.61,83.33,83.34,10899.0,83.53,83.61,83.33,83.34,10899.0
2025-03-06 14:30:00,83.31,83.33,83.12,83.15,14713.0,83.31,83.33,83.12,83.15,14713.0
2025-03-06 14:35:00,83.18,83.3,83.08,83.26,15039.0,83.18,83.3,83.08,83.26,15039.0
2025-03-06 14:40:00,83.25,83.85,83.21,83.66,12371.0,83.25,83.85,83.21,83.66,12371.0
2025-03-06 14:45:00,83.62,84.73,83.62,84.63,27429.0,83.62,84.73,83.62,84.63,27429.0
2025-03-06 14:50:00,84.6,84.81,84.37,84.37,18198.0,84.6,84.81,84.37,84.37,18198.0
2025-03-06 14:55:00,84.37,84.37,83.19,83.19,11228.0,84.37,84.37,83.19,83.19,11228.0
2025-03-06 15:00:00,83.12,83.67,83.1,83.58,10418.0,83.12,83.67,83.1,83.58,10418.0
2025-03-06 15:05:00,83.61,83.82,83.41,83.45,9630.0,83.61,83.82,83.41,83.45,9630.0
2025-03-06 15:10:00,83.51,83.77,83.49,83.72,11575.0,83.51,83.77,83.49,83.72,11575.0
2025-03-06 15:15:00,83.75,83.95,83.49,83.69,17090.0,83.75,83.95,83.49,83.69,17090.0
2025-03-06 15:20:00,83.67,83.76,82.98,83.02,12628.0,83.67,83.76,82.98,83.02,12628.0
2025-03-06 15:25:00,83.03,83.56,83.0,83.48,15179.0,83.03,83.56,83.0,83.48,15179.0
2025-03-06 15:30:00,83.48,83.97,83.47,83.57,17768.0,83.48,83.97,83.47,83.57,17768.0
2025-03-06 15:35:00,83.58,83.7,83.35,83.44,24906.0,83.58,83.7,83.35,83.44,24906.0
2025-03-06 15:40:00,83.41,83.5,83.03,83.06,42339.0,83.41,83.5,83.03,83.06,42339.0
2025-03-06 15:45:00,83.06,83.33,83.05,83.28,28235.0,83.06,83.33,83.05,83.28,28235.0
2025-03-06 15:50:00,83.33,83.64,83.14,83.58,69349.0,83.33,83.64,83.14,83.58,69349.0
2025-03-06 15:55:00,83.53,83.67,83.5,83.58,148138.0,83.53,83.67,83.5,83.58,148138.0
2025-03-07 09:30:00,83.75,85.1,83.28,83.31,48454.0,83.75,85.1,83.28,83.31,48454.0
2025-03-07 09:35:00,83.35,84.17,82.81,83.08,19572.0,83.35,84.17,82.81,83.08,19572.0
2025-03-07 09:40:00,83.17,83.52,82.24,82.63,33075.0,83.17,83.52,82.24,82.63,33075.0
2025-03-07 09:45:00,82.7,84.41,82.55,84.15,32620.0,82.7,84.41,82.55,84.15,32620.0
2025-03-07 09:50:00,84.12,85.05,84.05,84.63,26385.0,84.12,85.05,84.05,84.63,26385.0
2025-03-07 09:55:00,84.57,84.57,83.83,83.94,16248.0,84.57,84.57,83.83,83.94,16248.0
2025-03-07 10:00:00,83.76,84.0,83.4,83.7,11584.0,83.76,84.0,83.4,83.7,11584.0
2025-03-07 10:05:00,83.5,84.2,83.46,84.16,19043.0,83.5,84.2,83.46,84.16,19043.0
2025-03-07 10:10:00,84.1,84.13,83.5,83.51,11956.0,84.1,84.13,83.5,83.51,11956.0
2025-03-07 10:15:00,83.39,83.64,83.28,83.62,12846.0,83.39,83.64,83.28,83.62,12846.0
2025-03-07 10:20:00,83.52,84.48,83.45,84.28,14717.0,83.52,84.48,83.45,84.28,14717.0
2025-03-07 10:25:00,84.31,84.41,83.85,84.22,9315.0,84.31,84.41,83.85,84.22,9315.0
2025-03-07 10:30:00,84.12,84.17,83.59,83.66,5795.0,84.12,84.17,83.59,83.66,5795.0
2025-03-07 10:35:00,83.57,83.59,82.92,83.08,20729.0,83.57,83.59,82.92,83.08,20729.0
2025-03-07 10:40:00,82.95,83.45,82.69,83.23,21047.0,82.95,83.45,82.69,83.23,21047.0
2025-03-07 10:45:00,83.19,83.85,82.89,83.44,29429.0,83.19,83.85,82.89,83.44,29429.0
2025-03-07 10:50:00,83.39,83.75,83.07,83.55,10639.0,83.39,83.75,83.07,83.55,10639.0
2025-03-07 10:55:00,83.66,84.07,83.62,83.85,12385.0,83.66,84.07,83.62,83.85,12385.0
2025-03-07 11:00:00,83.83,83.91,83.3,83.47,27286.0,83.83,83.91,83.3,83.47,27286.0
2025-03-07 11:05:00,83.5,84.04,83.39,83.59,11260.0,83.5,84.04,83.39,83.59,11260.0
2025-03-07 11:10:00,83.59,83.73,83.32,83.73,9435.0,83.59,83.73,83.32,83.73,9435.0
2025-03-07 11:15:00,83.82,83.93,83.57,83.84,23451.0,83.82,83.93,83.57,83.84,23451.0
2025-03-07 11:20:00,83.91,84.09,83.68,83.71,11194.0,83.91,84.09,83.68,83.71,11194.0
2025-03-07 11:25:00,83.71,83.72,83.19,83.19,5792.0,83.71,83.72,83.19,83.19,5792.0
2025-03-07 11:30:00,83.19,83.28,82.59,82.73,27087.0,83.19,83.28,82.59,82.73,27087.0
2025-03-07 11:35:00,82.7,82.78,82.2,82.2,12123.0,82.7,82.78,82.2,82.2,12123.0
2025-03-07 11:40:00,82.11,82.28,81.87,81.88,12669.0,82.11,82.28,81.87,81.88,12669.0
2025-03-07 11:45:00,81.91,82.08,81.62,81.8,30923.0,81.91,82.08,81.62,81.8,30923.0
2025-03-07 11:50:00,81.76,82.01,81.59,82.01,20622.0,81.76,82.01,81.59,82.01,20622.0
2025-03-07 11:55:00,81.99,82.64,81.76,82.64,21205.0,81.99,82.64,81.76,82.64,21205.0
2025-03-07 12:00:00,82.63,83.84,82.63,83.44,14535.0,82.63,83.84,82.63,83.44,14535.0
2025-03-07 12:05:00,83.65,83.71,83.07,83.2,19901.0,83.65,83.71,83.07,83.2,19901.0
2025-03-07 12:10:00,83.16,83.25,82.86,83.21,9603.0,83.16,83.25,82.86,83.21,9603.0
2025-03-07 12:15:00,83.34,83.34,82.72,82.99,5478.0,83.34,83.34,82.72,82.99,5478.0
2025-03-07 12:20:00,82.99,83.29,82.82,82.9,20225.0,82.99,83.29,82.82,82.9,20225.0
2025-03-07 12:25:00,82.9,83.26,82.89,83.16,11719.0,82.9,83.26,82.89,83.16,11719.0
2025-03-07 12:30:00,83.05,83.79,83.05,83.75,11713.0,83.05,83.79,83.05,83.75,11713.0
2025-03-07 12:35:00,83.79,84.11,83.64,83.84,17670.0,83.79,84.11,83.64,83.84,17670.0
2025-03-07 12:40:00,83.75,84.4,83.68,84.35,15095.0,83.75,84.4,83.68,84.35,15095.0
2025-03-07 12:45:00,84.35,84.57,83.97,84.24,12882.0,84.35,84.57,83.97,84.24,12882.0
2025-03-07 12:50:00,84.32,84.48,84.11,84.38,8104.0,84.32,84.48,84.11,84.38,8104.0
2025-03-07 12:55:00,84.38,84.38,83.44,83.62,10141.0,84.38,84.38,83.44,83.62,10141.0
2025-03-07 13:00:00,83.62,84.49,83.59,84.44,17789.0,83.62,84.49,83.59,84.44,17789.0
2025-03-07 13:05:00,84.43,84.76,84.38,84.39,16270.0,84.43,84.76,84.38,84.39,16270.0
2025-03-07 13:10:00,84.49,84.91,84.22,84.91,14209.0,84.49,84.91,84.22,84.91,14209.0
2025-03-07 13:15:00,84.91,85.72,84.9,85.72,36052.0,84.91,85.72,84.9,85.72,36052.0
2025-03-07 13:20:00,85.67,85.96,85.29,85.29,43352.0,85.67,85.96,85.29,85.29,43352.0
2025-03-07 13:25:00,85.29,85.29,84.8,84.8,11234.0,85.29,85.29,84.8,84.8,11234.0
2025-03-07 13:30:00,84.89,85.2,84.77,84.91,39587.0,84.89,85.2,84.77,84.91,39587.0
2025-03-07 13:35:00,84.91,85.45,84.91,85.41,17596.0,84.91,85.45,84.91,85.41,17596.0
2025-03-07 13:40:00,85.41,85.47,85.21,85.47,7570.0,85.41,85.47,85.21,85.47,7570.0
2025-03-07 13:45:00,85.42,85.74,85.41,85.56,12106.0,85.42,85.74,85.41,85.56,12106.0
2025-03-07 13:50:00,85.55,85.8,85.17,85.59,46819.0,85.55,85.8,85.17,85.59,46819.0
2025-03-07 13:55:00,85.56,85.82,85.34,85.82,13163.0,85.56,85.82,85.34,85.82,13163.0
2025-03-07 14:00:00,85.77,85.98,85.71,85.98,10157.0,85.77,85.98,85.71,85.98,10157.0
2025-03-07 14:05:00,85.88,86.06,85.63,85.69,17765.0,85.88,86.06,85.63,85.69,17765.0
2025-03-07 14:10:00,85.67,85.87,85.64,85.81,8625.0,85.67,85.87,85.64,85.81,8625.0
2025-03-07 14:15:00,85.87,86.1,85.78,86.1,8054.0,85.87,86.1,85.78,86.1,8054.0
2025-03-07 14:20:00,86.07,86.61,86.07,86.56,13558.0,86.07,86.61,86.07,86.56,13558.0
2025-03-07 14:25:00,86.56,86.56,86.17,86.3,8752.0,86.56,86.56,86.17,86.3,8752.0
2025-03-07 14:30:00,86.23,86.36,86.12,86.21,9987.0,86.23,86.36,86.12,86.21,9987.0
2025-03-07 14:35:00,86.28,86.56,86.13,86.38,14082.0,86.28,86.56,86.13,86.38,14082.0
2025-03-07 14:40:00,86.25,86.35,85.98,86.07,20209.0,86.25,86.35,85.98,86.07,20209.0
2025-03-07 14:45:00,86.14,86.26,85.92,86.12,18067.0,86.14,86.26,85.92,86.12,18067.0
2025-03-07 14:50:00,86.11,86.29,85.93,86.22,9728.0,86.11,86.29,85.93,86.22,9728.0
2025-03-07 14:55:00,86.26,86.37,86.2,86.28,10159.0,86.26,86.37,86.2,86.28,10159.0
2025-03-07 15:00:00,86.21,86.33,86.01,86.01,12654.0,86.21,86.33,86.01,86.01,12654.0
2025-03-07 15:05:00,85.98,86.5,85.97,86.5,8898.0,85.98,86.5,85.97,86.5,8898.0
2025-03-07 15:10:00,86.42,86.53,86.17,86.2,11372.0,86.42,86.53,86.17,86.2,11372.0
2025-03-07 15:15:00,86.17,86.73,85.95,86.72,17156.0,86.17,86.73,85.95,86.72,17156.0
2025-03-07 15:20:00,86.67,87.28,86.65,86.95,68814.0,86.67,87.28,86.65,86.95,68814.0
2025-03-07 15:25:00,86.92,87.38,86.92,86.95,22867.0,86.92,87.38,86.92,86.95,22867.0
2025-03-07 15:30:00,86.98,87.26,86.78,87.2,32642.0,86.98,87.26,86.78,87.2,32642.0
2025-03-07 15:35:00,87.21,87.22,86.76,86.88,18484.0,87.21,87.22,86.76,86.88,18484.0
2025-03-07 15:40:00,86.83,86.94,86.35,86.47,48999.0,86.83,86.94,86.35,86.47,48999.0
2025-03-07 15:45:00,86.48,86.8,86.45,86.79,39000.0,86.48,86.8,86.45,86.79,39000.0
2025-03-07 15:50:00,86.7,86.74,86.32,86.48,46344.0,86.7,86.74,86.32,86.48,46344.0
2025-03-07 15:55:00,86.49,86.56,86.01,86.04,188045.0,86.49,86.56,86.01,86.04,188045.0
2025-03-10 09:30:00,84.35,84.35,82.5,82.95,91292.0,84.35,84.35,82.5,82.95,91292.0
2025-03-10 09:35:00,83.01,83.51,82.31,82.76,13270.0,83.01,83.51,82.31,82.76,13270.0
2025-03-10 09:40:00,82.52,83.3,82.34,82.63,18764.0,82.52,83.3,82.34,82.63,18764.0
2025-03-10 09:45:00,82.63,82.9,81.95,82.9,24463.0,82.63,82.9,81.95,82.9,24463.0
2025-03-10 09:50:00,82.78,82.91,82.0,82.18,24475.0,82.78,82.91,82.0,82.18,24475.0
2025-03-10 09:55:00,82.21,82.23,81.26,81.26,19657.0,82.21,82.23,81.26,81.26,19657.0
2025-03-10 10:00:00,81.34,81.37,80.87,80.95,17390.0,81.34,81.37,80.87,80.95,17390.0
2025-03-10 10:05:00,81.04,81.1,80.8,80.87,11908.0,81.04,81.1,80.8,80.87,11908.0
2025-03-10 10:10:00,80.8,80.8,80.19,80.19,15361.0,80.8,80.8,80.19,80.19,15361.0
2025-03-10 10:15:00,80.29,80.46,79.65,79.78,31423.0,80.29,80.46,79.65,79.78,31423.0
2025-03-10 10:20:00,79.86,79.95,79.54,79.92,19206.0,79.86,79.95,79.54,79.92,19206.0
2025-03-10 10:25:00,79.86,79.92,79.52,79.61,15347.0,79.86,79.92,79.52,79.61,15347.0
2025-03-10 10:30:00,79.5,79.56,79.1,79.22,30653.0,79.5,79.56,79.1,79.22,30653.0
2025-03-10 10:35:00,79.2,79.52,79.11,79.33,12489.0,79.2,79.52,79.11,79.33,12489.0
2025-03-10 10:40:00,79.23,79.33,78.57,78.79,37490.0,79.23,79.33,78.57,78.79,37490.0
2025-03-10 10:45:00,78.79,79.31,78.57,78.96,34781.0,78.79,79.31,78.57,78.96,34781.0
2025-03-10 10:50:00,79.0,79.24,78.54,78.61,29038.0,79.0,79.24,78.54,78.61,29038.0
2025-03-10 10:55:00,78.75,78.76,78.47,78.61,12538.0,78.75,78.76,78.47,78.61,12538.0
2025-03-10 11:00:00,78.7,79.24,78.67,79.04,15613.0,78.7,79.24,78.67,79.04,15613.0
2025-03-10 11:05:00,78.88,79.3,78.72,79.24,21967.0,78.88,79.3,78.72,79.24,21967.0
2025-03-10 11:10:00,79.26,79.42,79.0,79.03,18713.0,79.26,79.42,79.0,79.03,18713.0
2025-03-10 11:15:00,78.93,79.02,78.57,78.67,6354.0,78.93,79.02,78.57,78.67,6354.0
2025-03-10 11:20:00,78.66,79.06,78.58,79.0,24311.0,78.66,79.06,78.58,79.0,24311.0
2025-03-10 11:25:00,78.98,79.25,78.87,79.25,8821.0,78.98,79.25,78.87,79.25,8821.0
2025-03-10 11:30:00,79.21,79.69,79.18,79.67,21482.0,79.21,79.69,79.18,79.67,21482.0
2025-03-10 11:35:00,79.67,79.89,79.6,79.8,9449.0,79.67,79.89,79.6,79.8,9449.0
2025-03-10 11:40:00,79.81,79.81,79.18,79.38,10326.0,79.81,79.81,79.18,79.38,10326.0
2025-03-10 11:45:00,79.4,80.05,79.4,79.84,12485.0,79.4,80.05,79.4,79.84,12485.0
2025-03-10 11:50:00,79.84,79.84,79.33,79.48,9889.0,79.84,79.84,79.33,79.48,9889.0
2025-03-10 11:55:00,79.41,79.41,78.9,78.9,7233.0,79.41,79.41,78.9,78.9,7233.0
2025-03-10 12:00:00,79.01,79.24,78.89,79.05,14244.0,79.01,79.24,78.89,79.05,14244.0
2025-03-10 12:05:00,79.05,79.38,78.83,78.9,16999.0,79.05,79.38,78.83,78.9,16999.0
2025-03-10 12:10:00,79.01,79.32,78.99,79.29,11009.0,79.01,79.32,78.99,79.29,11009.0
2025-03-10 12:15:00,79.33,79.33,78.84,78.95,10782.0,79.33,79.33,78.84,78.95,10782.0
2025-03-10 12:20:00,78.99,79.18,78.9,79.18,11352.0,78.99,79.18,78.9,79.18,11352.0
2025-03-10 12:25:00,79.21,79.26,78.99,79.15,6317.0,79.21,79.26,78.99,79.15,6317.0
2025-03-10 12:30:00,79.16,79.5,79.08,79.34,17785.0,79.16,79.5,79.08,79.34,17785.0
2025-03-10 12:35:00,79.35,79.36,78.7,78.7,9814.0,79.35,79.36,78.7,78.7,9814.0
2025-03-10 12:40:00,78.77,78.98,78.76,78.8,10646.0,78.77,78.98,78.76,78.8,10646.0
2025-03-10 12:45:00,78.73,78.82,78.56,78.61,11822.0,78.73,78.82,78.56,78.61,11822.0
2025-03-10 12:50:00,78.64,78.77,78.32,78.42,22634.0,78.64,78.77,78.32,78.42,22634.0
2025-03-10 12:55:00,78.44,78.7,78.38,78.45,5376.0,78.44,78.7,78.38,78.45,5376.0
2025-03-10 13:00:00,78.52,78.59,78.35,78.5,16003.0,78.52,78.59,78.35,78.5,16003.0
2025-03-10 13:05:00,78.56,78.64,78.41,78.45,11283.0,78.56,78.64,78.41,78.45,11283.0
2025-03-10 13:10:00,78.41,78.6,78.35,78.53,15104.0,78.41,78.6,78.35,78.53,15104.0
2025-03-10 13:15:00,78.48,78.52,78.3,78.43,9795.0,78.48,78.52,78.3,78.43,9795.0
2025-03-10 13:20:00,78.34,78.54,78.34,78.41,9309.0,78.34,78.54,78.34,78.41,9309.0
2025-03-10 13:25:00,78.39,78.45,78.25,78.34,10995.0,78.39,78.45,78.25,78.34,10995.0
2025-03-10 13:30:00,78.32,78.32,78.1,78.12,12612.0,78.32,78.32,78.1,78.12,12612.0
2025-03-10 13:35:00,78.15,78.29,78.08,78.16,11635.0,78.15,78.29,78.08,78.16,11635.0
2025-03-10 13:40:00,78.14,78.14,77.98,78.1,12616.0,78.14,78.14,77.98,78.1,12616.0
2025-03-10 13:45:00,78.1,78.18,77.86,77.91,13773.0,78.1,78.18,77.86,77.91,13773.0
2025-03-10 13:50:00,77.91,78.04,77.65,78.04,27352.0,77.91,78.04,77.65,78.04,27352.0
2025-03-10 13:55:00,78.03,78.12,77.86,77.86,7129.0,78.03,78.12,77.86,77.86,7129.0
2025-03-10 14:00:00,77.87,77.88,77.31,77.59,62157.0,77.87,77.88,77.31,77.59,62157.0
2025-03-10 14:05:00,77.55,77.7,77.51,77.7,14189.0,77.55,77.7,77.51,77.7,14189.0
2025-03-10 14:10:00,77.75,78.05,77.69,77.84,21759.0,77.75,78.05,77.69,77.84,21759.0
2025-03-10 14:15:00,77.84,77.99,77.76,77.83,11847.0,77.84,77.99,77.76,77.83,11847.0
2025-03-10 14:20:00,77.97,78.06,77.82,77.93,10010.0,77.97,78.06,77.82,77.93,10010.0
2025-03-10 14:25:00,77.97,78.21,77.93,78.16,15867.0,77.97,78.21,77.93,78.16,15867.0
2025-03-10 14:30:00,78.21,78.41,78.17,78.22,13800.0,78.21,78.41,78.17,78.22,13800.0
2025-03-10 14:35:00,78.26,78.26,77.95,77.95,12221.0,78.26,78.26,77.95,77.95,12221.0
2025-03-10 14:40:00,77.95,78.01,77.61,77.79,18385.0,77.95,78.01,77.61,77.79,18385.0
2025-03-10 14:45:00,77.78,77.95,77.74,77.92,7289.0,77.78,77.95,77.74,77.92,7289.0
2025-03-10 14:50:00,77.9,77.93,77.67,77.67,18657.0,77.9,77.93,77.67,77.67,18657.0
2025-03-10 14:55:00,77.67,77.69,77.19,77.2,19269.0,77.67,77.69,77.19,77.2,19269.0
2025-03-10 15:00:00,77.2,77.64,77.19,77.56,34672.0,77.2,77.64,77.19,77.56,34672.0
2025-03-10 15:05:00,77.59,77.66,77.28,77.55,27274.0,77.59,77.66,77.28,77.55,27274.0
2025-03-10 15:10:00,77.56,78.0,77.55,78.0,13750.0,77.56,78.0,77.55,78.0,13750.0
2025-03-10 15:15:00,77.95,78.17,77.9,78.04,16600.0,77.95,78.17,77.9,78.04,16600.0
2025-03-10 15:20:00,78.18,78.25,77.91,77.95,18128.0,78.18,78.25,77.91,77.95,18128.0
2025-03-10 15:25:00,77.91,78.4,77.75,77.83,38970.0,77.91,78.4,77.75,77.83,38970.0
2025-03-10 15:30:00,77.83,78.26,77.82,78.23,36135.0,77.83,78.26,77.82,78.23,36135.0
2025-03-10 15:35:00,78.22,78.33,77.85,78.06,88501.0,78.22,78.33,77.85,78.06,88501.0
2025-03-10 15:40:00,78.01,78.07,77.48,77.5,52771.0,78.01,78.07,77.48,77.5,52771.0
2025-03-10 15:45:00,77.5,77.67,77.44,77.55,50249.0,77.5,77.67,77.44,77.55,50249.0
2025-03-10 15:50:00,77.56,77.71,77.23,77.69,127067.0,77.56,77.71,77.23,77.69,127067.0
2025-03-10 15:55:00,77.67,78.25,77.66,78.2,142611.0,77.67,78.25,77.66,78.2,142611.0
2025-03-11 09:30:00,77.32,77.67,75.76,75.92,44480.0,77.32,77.67,75.76,75.92,44480.0
2025-03-11 09:35:00,75.84,78.19,75.62,78.09,45288.0,75.84,78.19,75.62,78.09,45288.0
2025-03-11 09:40:00,78.11,78.16,76.89,77.47,21788.0,78.11,78.16,76.89,77.47,21788.0
2025-03-11 09:45:00,77.38,77.76,76.77,77.72,18488.0,77.38,77.76,76.77,77.72,18488.0
2025-03-11 09:50:00,77.73,77.9,77.38,77.78,13845.0,77.73,77.9,77.38,77.78,13845.0
2025-03-11 09:55:00,77.69,78.28,77.33,77.96,26574.0,77.69,78.28,77.33,77.96,26574.0
2025-03-11 10:00:00,78.07,78.87,77.17,77.35,20314.0,78.07,78.87,77.17,77.35,20314.0
2025-03-11 10:05:00,77.36,78.66,77.28,78.52,45300.0,77.36,78.66,77.28,78.52,45300.0
2025-03-11 10:10:00,78.58,78.66,77.95,78.12,30322.0,78.58,78.66,77.95,78.12,30322.0
2025-03-11 10:15:00,78.12,79.0,77.99,79.0,38015.0,78.12,79.0,77.99,79.0,38015.0
2025-03-11 10:20:00,78.84,79.15,78.39,78.5,22582.0,78.84,79.15,78.39,78.5,22582.0
2025-03-11 10:25:00,78.42,78.43,78.0,78.24,14181.0,78.42,78.43,78.0,78.24,14181.0
2025-03-11 10:30:00,78.28,78.39,77.96,77.97,16921.0,78.28,78.39,77.96,77.97,16921.0
2025-03-11 10:35:00,77.98,77.99,77.44,77.66,15468.0,77.98,77.99,77.44,77.66,15468.0
2025-03-11 10:40:00,77.68,78.31,77.68,78.23,23835.0,77.68,78.31,77.68,78.23,23835.0
2025-03-11 10:45:00,78.12,78.23,77.66,77.67,18559.0,78.12,78.23,77.66,77.67,18559.0
2025-03-11 10:50:00,77.76,78.63,77.61,78.63,15691.0,77.76,78.63,77.61,78.63,15691.0
2025-03-11 10:55:00,78.58,78.58,77.64,77.69,12169.0,78.58,78.58,77.64,77.69,12169.0
2025-03-11 11:00:00,77.59,77.91,77.51,77.83,19743.0,77.59,77.91,77.51,77.83,19743.0
2025-03-11 11:05:00,77.83,79.37,77.83,79.3,26463.0,77.83,79.37,77.83,79.3,26463.0
2025-03-11 11:10:00,79.26,79.3,78.72,78.84,30788.0,79.26,79.3,78.72,78.84,30788.0
2025-03-11 11:15:00,78.89,78.99,78.24,78.32,13817.0,78.89,78.99,78.24,78.32,13817.0
2025-03-11 11:20:00,78.33,78.33,77.81,77.9,9819.0,78.33,78.33,77.81,77.9,9819.0
2025-03-11 11:25:00,77.92,78.16,77.82,78.0,11996.0,77.92,78.16,77.82,78.0,11996.0
2025-03-11 11:30:00,78.06,78.39,77.97,78.33,9686.0,78.06,78.39,77.97,78.33,9686.0
2025-03-11 11:35:00,78.33,78.38,78.02,78.14,10624.0,78.33,78.38,78.02,78.14,10624.0
2025-03-11 11:40:00,78.16,78.54,78.16,78.42,7774.0,78.16,78.54,78.16,78.42,7774.0
2025-03-11 11:45:00,78.4,78.43,78.01,78.3,9278.0,78.4,78.43,78.01,78.3,9278.0
2025-03-11 11:50:00,78.26,78.51,78.05,78.47,10933.0,78.26,78.51,78.05,78.47,10933.0
2025-03-11 11:55:00,78.47,78.47,78.0,78.0,7548.0,78.47,78.47,78.0,78.0,7548.0
2025-03-11 12:00:00,78.02,78.11,77.88,77.97,7182.0,78.02,78.11,77.88,77.97,7182.0
2025-03-11 12:05:00,77.91,77.96,77.52,77.6,12580.0,77.91,77.96,77.52,77.6,12580.0
2025-03-11 12:10:00,77.63,77.65,77.5,77.56,8091.0,77.63,77.65,77.5,77.56,8091.0
2025-03-11 12:15:00,77.61,77.65,77.46,77.54,12696.0,77.61,77.65,77.46,77.54,12696.0
2025-03-11 12:20:00,77.54,77.7,77.44,77.58,12766.0,77.54,77.7,77.44,77.58,12766.0
2025-03-11 12:25:00,77.54,77.69,77.47,77.5,7993.0,77.54,77.69,77.47,77.5,7993.0
2025-03-11 12:30:00,77.54,77.81,77.52,77.75,9624.0,77.54,77.81,77.52,77.75,9624.0
2025-03-11 12:35:00,77.7,77.76,77.52,77.56,11112.0,77.7,77.76,77.52,77.56,11112.0
2025-03-11 12:40:00,77.56,77.73,77.3,77.34,15052.0,77.56,77.73,77.3,77.34,15052.0
2025-03-11 12:45:00,77.38,77.54,77.32,77.4,6797.0,77.38,77.54,77.32,77.4,6797.0
2025-03-11 12:50:00,77.33,77.43,77.2,77.25,9558.0,77.33,77.43,77.2,77.25,9558.0
2025-03-11 12:55:00,77.28,77.38,76.95,77.05,8760.0,77.28,77.38,76.95,77.05,8760.0
2025-03-11 13:00:00,77.05,77.06,76.79,76.83,7446.0,77.05,77.06,76.79,76.83,7446.0
2025-03-11 13:05:00,76.81,76.82,76.65,76.65,13035.0,76.81,76.82,76.65,76.65,13035.0
2025-03-11 13:10:00,76.65,76.75,76.62,76.65,12524.0,76.65,76.75,76.62,76.65,12524.0
2025-03-11 13:15:00,76.65,76.75,76.54,76.55,22489.0,76.65,76.75,76.54,76.55,22489.0
2025-03-11 13:20:00,76.62,76.75,76.43,76.5,4601.0,76.62,76.75,76.43,76.5,4601.0
2025-03-11 13:25:00,76.53,76.58,76.13,76.26,19170.0,76.53,76.58,76.13,76.26,19170.0
2025-03-11 13:30:00,76.19,76.54,76.19,76.39,23699.0,76.19,76.54,76.19,76.39,23699.0
2025-03-11 13:35:00,76.45,76.49,76.28,76.48,8877.0,76.45,76.49,76.28,76.48,8877.0
2025-03-11 13:40:00,76.51,76.84,76.45,76.84,11345.0,76.51,76.84,76.45,76.84,11345.0
2025-03-11 13:45:00,76.8,77.17,76.75,76.88,10864.0,76.8,77.17,76.75,76.88,10864.0
2025-03-11 13:50:00,76.93,77.04,76.76,76.85,10498.0,76.93,77.04,76.76,76.85,10498.0
2025-03-11 13:55:00,76.85,76.85,76.44,76.59,15662.0,76.85,76.85,76.44,76.59,15662.0
2025-03-11 14:00:00,76.6,77.15,76.5,76.86,30418.0,76.6,77.15,76.5,76.86,30418.0
2025-03-11 14:05:00,76.92,77.06,76.75,76.84,14996.0,76.92,77.06,76.75,76.84,14996.0
2025-03-11 14:10:00,76.93,77.18,76.93,77.16,9805.0,76.93,77.18,76.93,77.16,9805.0
2025-03-11 14:15:00,77.19,77.19,77.03,77.17,6287.0,77.19,77.19,77.03,77.17,6287.0
2025-03-11 14:20:00,77.17,77.5,77.11,77.15,15920.0,77.17,77.5,77.11,77.15,15920.0
2025-03-11 14:25:00,77.09,77.39,77.09,77.34,15927.0,77.09,77.39,77.09,77.34,15927.0
2025-03-11 14:30:00,77.34,77.37,77.09,77.18,21498.0,77.34,77.37,77.09,77.18,21498.0
2025-03-11 14:35:00,77.21,77.42,77.14,77.34,29736.0,77.21,77.42,77.14,77.34,29736.0
2025-03-11 14:40:00,77.34,78.17,77.32,78.12,23252.0,77.34,78.17,77.32,78.12,23252.0
2025-03-11 14:45:00,78.11,78.33,77.98,78.29,28397.0,78.11,78.33,77.98,78.29,28397.0
2025-03-11 14:50:00,78.29,79.07,78.28,78.85,38148.0,78.29,79.07,78.28,78.85,38148.0
2025-03-11 14:55:00,78.9,78.91,78.5,78.55,25404.0,78.9,78.91,78.5,78.55,25404.0
2025-03-11 15:00:00,78.4,78.54,78.07,78.28,15535.0,78.4,78.54,78.07,78.28,15535.0
2025-03-11 15:05:00,78.27,78.8,78.27,78.51,22947.0,78.27,78.8,78.27,78.51,22947.0
2025-03-11 15:10:00,78.39,78.56,78.19,78.25,24257.0,78.39,78.56,78.19,78.25,24257.0
2025-03-11 15:15:00,78.17,78.3,77.88,78.06,26142.0,78.17,78.3,77.88,78.06,26142.0
2025-03-11 15:20:00,78.11,78.61,78.08,78.33,20177.0,78.11,78.61,78.08,78.33,20177.0
2025-03-11 15:25:00,78.33,78.53,78.32,78.47,21169.0,78.33,78.53,78.32,78.47,21169.0
2025-03-11 15:30:00,78.37,78.44,78.18,78.2,27539.0,78.37,78.44,78.18,78.2,27539.0
2025-03-11 15:35:00,78.21,78.56,78.2,78.45,52850.0,78.21,78.56,78.2,78.45,52850.0
2025-03-11 15:40:00,78.45,78.73,78.32,78.73,29472.0,78.45,78.73,78.32,78.73,29472.0
2025-03-11 15:45:00,78.77,79.2,78.56,79.2,36847.0,78.77,79.2,78.56,79.2,36847.0
2025-03-11 15:50:00,79.12,79.16,78.54,78.68,69127.0,79.12,79.16,78.54,78.68,69127.0
2025-03-11 15:55:00,78.69,78.72,78.47,78.69,108891.0,78.69,78.72,78.47,78.69,108891.0
2025-03-12 09:30:00,80.06,80.12,78.36,78.36,35407.0,80.06,80.12,78.36,78.36,35407.0
2025-03-12 09:35:00,78.19,78.34,77.78,77.97,29161.0,78.19,78.34,77.78,77.97,29161.0
2025-03-12 09:40:00,77.85,77.87,76.82,76.87,16977.0,77.85,77.87,76.82,76.87,16977.0
2025-03-12 09:45:00,76.76,77.4,76.76,77.06,14854.0,76.76,77.4,76.76,77.06,14854.0
2025-03-12 09:50:00,77.06,77.5,76.57,76.65,30490.0,77.06,77.5,76.57,76.65,30490.0
2025-03-12 09:55:00,76.64,76.86,76.32,76.5,23763.0,76.64,76.86,76.32,76.5,23763.0
2025-03-12 10:00:00,76.55,77.0,76.07,76.1,41310.0,76.55,77.0,76.07,76.1,41310.0
2025-03-12 10:05:00,76.17,76.81,76.17,76.81,15483.0,76.17,76.81,76.17,76.81,15483.0
2025-03-12 10:10:00,76.83,76.87,76.17,76.41,14235.0,76.83,76.87,76.17,76.41,14235.0
2025-03-12 10:15:00,76.29,76.35,75.83,75.92,22731.0,76.29,76.35,75.83,75.92,22731.0
2025-03-12 10:20:00,75.97,76.15,75.62,75.85,16588.0,75.97,76.15,75.62,75.85,16588.0
2025-03-12 10:25:00,75.76,76.49,75.76,76.31,40565.0,75.76,76.49,75.76,76.31,40565.0
2025-03-12 10:30:00,76.26,76.49,75.83,75.92,11924.0,76.26,76.49,75.83,75.92,11924.0
2025-03-12 10:35:00,75.84,76.01,75.6,75.65,15078.0,75.84,76.01,75.6,75.65,15078.0
2025-03-12 10:40:00,75.74,75.79,75.43,75.77,23590.0,75.74,75.79,75.43,75.77,23590.0
2025-03-12 10:45:00,75.7,76.05,75.54,75.6,12783.0,75.7,76.05,75.54,75.6,12783.0
2025-03-12 10:50:00,75.59,76.07,75.55,75.99,12172.0,75.59,76.07,75.55,75.99,12172.0
2025-03-12 10:55:00,75.92,75.98,75.45,75.48,7437.0,75.92,75.98,75.45,75.48,7437.0
2025-03-12 11:00:00,75.54,75.67,75.31,75.63,11695.0,75.54,75.67,75.31,75.63,11695.0
2025-03-12 11:05:00,75.64,75.71,75.37,75.63,19450.0,75.64,75.71,75.37,75.63,19450.0
2025-03-12 11:10:00,75.69,76.01,75.69,75.87,18267.0,75.69,76.01,75.69,75.87,18267.0
2025-03-12 11:15:00,75.92,76.12,75.66,75.87,11421.0,75.92,76.12,75.66,75.87,11421.0
2025-03-12 11:20:00,75.81,75.92,75.47,75.8,8964.0,75.81,75.92,75.47,75.8,8964.0
2025-03-12 11:25:00,75.8,75.95,75.59,75.59,3668.0,75.8,75.95,75.59,75.59,3668.0
2025-03-12 11:30:00,75.6,75.83,75.45,75.55,10629.0,75.6,75.83,75.45,75.55,10629.0
2025-03-12 11:35:00,75.59,75.97,75.56,75.9,8051.0,75.59,75.97,75.56,75.9,8051.0
2025-03-12 11:40:00,75.81,75.88,75.69,75.7,2521.0,75.81,75.88,75.69,75.7,2521.0
2025-03-12 11:45:00,75.64,75.66,75.32,75.32,13603.0,75.64,75.66,75.32,75.32,13603.0
2025-03-12 11:50:00,75.45,75.57,75.24,75.28,10945.0,75.45,75.57,75.24,75.28,10945.0
2025-03-12 11:55:00,75.24,75.59,75.09,75.53,19416.0,75.24,75.59,75.09,75.53,19416.0
2025-03-12 12:00:00,75.41,75.44,75.13,75.29,13260.0,75.41,75.44,75.13,75.29,13260.0
2025-03-12 12:05:00,75.28,75.39,75.07,75.26,25861.0,75.28,75.39,75.07,75.26,25861.0
2025-03-12 12:10:00,75.22,75.78,75.02,75.78,18422.0,75.22,75.78,75.02,75.78,18422.0
2025-03-12 12:15:00,75.72,75.84,75.44,75.79,8044.0,75.72,75.84,75.44,75.79,8044.0
2025-03-12 12:20:00,75.84,75.95,75.74,75.92,6824.0,75.84,75.95,75.74,75.92,6824.0
2025-03-12 12:25:00,75.91,75.94,75.57,75.62,14201.0,75.91,75.94,75.57,75.62,14201.0
2025-03-12 12:30:00,75.8,76.08,75.8,76.01,5418.0,75.8,76.08,75.8,76.01,5418.0
2025-03-12 12:35:00,75.97,76.11,75.92,75.95,6612.0,75.97,76.11,75.92,75.95,6612.0
2025-03-12 12:40:00,75.86,75.89,75.46,75.51,7301.0,75.86,75.89,75.46,75.51,7301.0
2025-03-12 12:45:00,75.55,76.22,75.55,76.1,6626.0,75.55,76.22,75.55,76.1,6626.0
2025-03-12 12:50:00,76.11,76.16,75.77,76.06,5350.0,76.11,76.16,75.77,76.06,5350.0
2025-03-12 12:55:00,76.05,76.05,75.8,75.8,3965.0,76.05,76.05,75.8,75.8,3965.0
2025-03-12 13:00:00,75.78,75.99,75.78,75.8,3224.0,75.78,75.99,75.78,75.8,3224.0
2025-03-12 13:05:00,75.84,76.01,75.79,76.01,4927.0,75.84,76.01,75.79,76.01,4927.0
2025-03-12 13:10:00,75.99,76.16,75.91,76.16,3181.0,75.99,76.16,75.91,76.16,3181.0
2025-03-12 13:15:00,76.14,76.3,76.1,76.19,9131.0,76.14,76.3,76.1,76.19,9131.0
2025-03-12 13:20:00,76.29,76.36,76.18,76.27,18487.0,76.29,76.36,76.18,76.27,18487.0
2025-03-12 13:25:00,76.26,76.29,76.08,76.25,5687.0,76.26,76.29,76.08,76.25,5687.0
2025-03-12 13:30:00,76.32,76.66,76.29,76.47,15421.0,76.32,76.66,76.29,76.47,15421.0
2025-03-12 13:35:00,76.54,76.65,76.5,76.52,4911.0,76.54,76.65,76.5,76.52,4911.0
2025-03-12 13:40:00,76.42,76.5,76.34,76.42,5794.0,76.42,76.5,76.34,76.42,5794.0
2025-03-12 13:45:00,76.33,76.62,76.3,76.47,5583.0,76.33,76.62,76.3,76.47,5583.0
2025-03-12 13:50:00,76.41,76.41,76.14,76.16,6329.0,76.41,76.41,76.14,76.16,6329.0
2025-03-12 13:55:00,76.12,76.12,75.66,75.66,9661.0,76.12,76.12,75.66,75.66,9661.0
2025-03-12 14:00:00,75.65,76.0,75.52,75.76,6005.0,75.65,76.0,75.52,75.76,6005.0
2025-03-12 14:05:00,75.77,75.85,75.63,75.78,5026.0,75.77,75.85,75.63,75.78,5026.0
2025-03-12 14:10:00,75.86,76.14,75.86,76.13,3594.0,75.86,76.14,75.86,76.13,3594.0
2025-03-12 14:15:00,76.15,76.33,76.15,76.3,3424.0,76.15,76.33,76.15,76.3,3424.0
2025-03-12 14:20:00,76.36,76.55,76.32,76.54,11027.0,76.36,76.55,76.32,76.54,11027.0
2025-03-12 14:25:00,76.53,76.95,76.53,76.9,6644.0,76.53,76.95,76.53,76.9,6644.0
2025-03-12 14:30:00,76.97,77.03,76.76,76.85,16061.0,76.97,77.03,76.76,76.85,16061.0
2025-03-12 14:35:00,76.85,77.04,76.73,76.79,21418.0,76.85,77.04,76.73,76.79,21418.0
2025-03-12 14:40:00,76.84,76.92,76.8,76.91,4771.0,76.84,76.92,76.8,76.91,4771.0
2025-03-12 14:45:00,76.86,77.04,76.79,76.92,34376.0,76.86,77.04,76.79,76.92,34376.0
2025-03-12 14:50:00,76.91,77.02,76.63,76.65,21643.0,76.91,77.02,76.63,76.65,21643.0
2025-03-12 14:55:00,76.64,76.75,76.44,76.73,15265.0,76.64,76.75,76.44,76.73,15265.0
2025-03-12 15:00:00,76.7,76.71,76.46,76.7,6527.0,76.7,76.71,76.46,76.7,6527.0
2025-03-12 15:05:00,76.65,77.07,76.63,76.98,12973.0,76.65,77.07,76.63,76.98,12973.0
2025-03-12 15:10:00,76.92,76.95,76.71,76.93,9969.0,76.92,76.95,76.71,76.93,9969.0
2025-03-12 15:15:00,76.93,77.05,76.79,76.87,12474.0,76.93,77.05,76.79,76.87,12474.0
2025-03-12 15:20:00,76.93,76.93,76.35,76.53,20868.0,76.93,76.93,76.35,76.53,20868.0
2025-03-12 15:25:00,76.6,76.72,76.05,76.16,18885.0,76.6,76.72,76.05,76.16,18885.0
2025-03-12 15:30:00,76.19,76.32,76.09,76.16,19802.0,76.19,76.32,76.09,76.16,19802.0
2025-03-12 15:35:00,76.11,76.34,75.95,76.08,68374.0,76.11,76.34,75.95,76.08,68374.0
2025-03-12 15:40:00,76.18,76.27,75.99,76.19,12098.0,76.18,76.27,75.99,76.19,12098.0
2025-03-12 15:45:00,76.29,76.31,76.07,76.3,23375.0,76.29,76.31,76.07,76.3,23375.0
2025-03-12 15:50:00,76.26,76.55,76.0,76.55,57918.0,76.26,76.55,76.0,76.55,57918.0
2025-03-12 15:55:00,76.53,76.63,76.22,76.45,206128.0,76.53,76.63,76.22,76.45,206128.0
2025-03-13 09:30:00,76.0,76.5,75.51,76.14,41227.0,76.0,76.5,75.51,76.14,41227.0
2025-03-13 09:35:00,75.93,76.26,75.61,75.81,22279.0,75.93,76.26,75.61,75.81,22279.0
2025-03-13 09:40:00,75.86,75.86,74.71,74.85,43560.0,75.86,75.86,74.71,74.85,43560.0
2025-03-13 09:45:00,74.78,75.28,74.61,75.17,25451.0,74.78,75.28,74.61,75.17,25451.0
2025-03-13 09:50:00,75.28,75.51,74.31,74.41,56381.0,75.28,75.51,74.31,74.41,56381.0
2025-03-13 09:55:00,74.47,74.91,74.34,74.87,21397.0,74.47,74.91,74.34,74.87,21397.0
2025-03-13 10:00:00,74.66,76.56,74.6,76.38,18900.0,74.66,76.56,74.6,76.38,18900.0
2025-03-13 10:05:00,76.4,76.67,76.22,76.31,9427.0,76.4,76.67,76.22,76.31,9427.0
2025-03-13 10:10:00,76.21,77.0,76.12,76.97,16891.0,76.21,77.0,76.12,76.97,16891.0
2025-03-13 10:15:00,76.92,77.48,76.89,77.48,11646.0,76.92,77.48,76.89,77.48,11646.0
2025-03-13 10:20:00,77.41,77.41,76.82,77.05,15317.0,77.41,77.41,76.82,77.05,15317.0
2025-03-13 10:25:00,77.13,77.27,76.65,76.86,10188.0,77.13,77.27,76.65,76.86,10188.0
2025-03-13 10:30:00,76.98,77.17,76.82,76.83,9347.0,76.98,77.17,76.82,76.83,9347.0
2025-03-13 10:35:00,76.89,76.9,76.14,76.27,13362.0,76.89,76.9,76.14,76.27,13362.0
2025-03-13 10:40:00,76.25,76.41,76.15,76.34,9962.0,76.25,76.41,76.15,76.34,9962.0
2025-03-13 10:45:00,76.33,76.65,75.83,75.84,14241.0,76.33,76.65,75.83,75.84,14241.0
2025-03-13 10:50:00,75.84,76.5,75.84,76.42,7592.0,75.84,76.5,75.84,76.42,7592.0
2025-03-13 10:55:00,76.34,76.5,76.23,76.5,9923.0,76.34,76.5,76.23,76.5,9923.0
2025-03-13 11:00:00,76.5,76.62,76.37,76.44,11926.0,76.5,76.62,76.37,76.44,11926.0
2025-03-13 11:05:00,76.47,76.47,76.05,76.12,15855.0,76.47,76.47,76.05,76.12,15855.0
2025-03-13 11:10:00,76.16,76.17,75.87,75.96,11225.0,76.16,76.17,75.87,75.96,11225.0
2025-03-13 11:15:00,75.92,76.04,75.88,76.03,6465.0,75.92,76.04,75.88,76.03,6465.0
2025-03-13 11:20:00,76.03,76.12,75.82,76.03,4721.0,76.03,76.12,75.82,76.03,4721.0
2025-03-13 11:25:00,75.97,76.04,75.81,75.94,6239.0,75.97,76.04,75.81,75.94,6239.0
2025-03-13 11:30:00,75.95,76.14,75.92,75.97,4179.0,75.95,76.14,75.92,75.97,4179.0
2025-03-13 11:35:00,76.04,76.04,75.7,75.91,8182.0,76.04,76.04,75.7,75.91,8182.0
2025-03-13 11:40:00,75.97,76.08,75.72,75.83,21656.0,75.97,76.08,75.72,75.83,21656.0
2025-03-13 11:45:00,75.82,76.05,75.75,76.02,5171.0,75.82,76.05,75.75,76.02,5171.0
2025-03-13 11:50:00,75.96,75.96,75.81,75.87,12132.0,75.96,75.96,75.81,75.87,12132.0
2025-03-13 11:55:00,75.93,75.95,75.71,75.79,8384.0,75.93,75.95,75.71,75.79,8384.0
2025-03-13 12:00:00,75.66,75.96,75.5,75.9,11304.0,75.66,75.96,75.5,75.9,11304.0
2025-03-13 12:05:00,75.9,75.9,75.76,75.76,2421.0,75.9,75.9,75.76,75.76,2421.0
2025-03-13 12:10:00,75.85,75.86,75.65,75.69,7850.0,75.85,75.86,75.65,75.69,7850.0
2025-03-13 12:15:00,75.69,75.86,75.66,75.79,4818.0,75.69,75.86,75.66,75.79,4818.0
2025-03-13 12:20:00,75.81,76.01,75.79,75.87,6973.0,75.81,76.01,75.79,75.87,6973.0
2025-03-13 12:25:00,75.89,75.95,75.76,75.9,9681.0,75.89,75.95,75.76,75.9,9681.0
2025-03-13 12:30:00,75.9,76.19,75.76,76.19,28947.0,75.9,76.19,75.76,76.19,28947.0
2025-03-13 12:35:00,76.19,76.58,76.1,76.52,3326.0,76.19,76.58,76.1,76.52,3326.0
2025-03-13 12:40:00,76.51,76.72,76.45,76.48,18753.0,76.51,76.72,76.45,76.48,18753.0
2025-03-13 12:45:00,76.56,76.64,76.08,76.15,11227.0,76.56,76.64,76.08,76.15,11227.0
2025-03-13 12:50:00,76.21,76.54,76.17,76.29,6494.0,76.21,76.54,76.17,76.29,6494.0
2025-03-13 12:55:00,76.34,76.34,76.07,76.11,4871.0,76.34,76.34,76.07,76.11,4871.0
2025-03-13 13:00:00,76.0,76.12,75.88,76.06,3510.0,76.0,76.12,75.88,76.06,3510.0
2025-03-13 13:05:00,76.21,76.21,75.98,76.08,3271.0,76.21,76.21,75.98,76.08,3271.0
2025-03-13 13:10:00,76.08,76.08,75.79,75.83,4796.0,76.08,76.08,75.79,75.83,4796.0
2025-03-13 13:15:00,75.85,75.86,75.58,75.67,6687.0,75.85,75.86,75.58,75.67,6687.0
2025-03-13 13:20:00,75.64,75.92,75.63,75.8,5807.0,75.64,75.92,75.63,75.8,5807.0
2025-03-13 13:25:00,75.76,75.8,75.56,75.73,17942.0,75.76,75.8,75.56,75.73,17942.0
2025-03-13 13:30:00,75.68,75.68,75.48,75.48,3977.0,75.68,75.68,75.48,75.48,3977.0
2025-03-13 13:35:00,75.43,75.51,75.4,75.45,4478.0,75.43,75.51,75.4,75.45,4478.0
2025-03-13 13:40:00,75.51,75.54,75.27,75.27,4400.0,75.51,75.54,75.27,75.27,4400.0
2025-03-13 13:45:00,75.32,75.32,75.09,75.2,4030.0,75.32,75.32,75.09,75.2,4030.0
2025-03-13 13:50:00,75.17,75.45,75.11,75.39,18471.0,75.17,75.45,75.11,75.39,18471.0
2025-03-13 13:55:00,75.43,75.43,75.14,75.16,11541.0,75.43,75.43,75.14,75.16,11541.0
2025-03-13 14:00:00,75.14,75.48,75.1,75.36,9697.0,75.14,75.48,75.1,75.36,9697.0
2025-03-13 14:05:00,75.35,75.86,75.34,75.76,12535.0,75.35,75.86,75.34,75.76,12535.0
2025-03-13 14:10:00,75.7,76.44,75.68,76.37,13104.0,75.7,76.44,75.68,76.37,13104.0
2025-03-13 14:15:00,76.33,76.33,75.79,75.79,28717.0,76.33,76.33,75.79,75.79,28717.0
2025-03-13 14:20:00,75.8,75.84,75.64,75.76,7346.0,75.8,75.84,75.64,75.76,7346.0
2025-03-13 14:25:00,75.83,75.95,75.74,75.82,7169.0,75.83,75.95,75.74,75.82,7169.0
2025-03-13 14:30:00,75.77,75.93,75.63,75.63,30891.0,75.77,75.93,75.63,75.63,30891.0
2025-03-13 14:35:00,75.67,76.0,75.67,75.94,23076.0,75.67,76.0,75.67,75.94,23076.0
2025-03-13 14:40:00,75.94,76.36,75.89,76.36,8006.0,75.94,76.36,75.89,76.36,8006.0
2025-03-13 14:45:00,76.37,76.37,76.18,76.23,8257.0,76.37,76.37,76.18,76.23,8257.0
2025-03-13 14:50:00,76.18,76.19,75.98,76.0,11352.0,76.18,76.19,75.98,76.0,11352.0
2025-03-13 14:55:00,76.11,76.25,76.07,76.2,17074.0,76.11,76.25,76.07,76.2,17074.0
2025-03-13 15:00:00,76.12,76.22,75.9,75.9,19686.0,76.12,76.22,75.9,75.9,19686.0
2025-03-13 15:05:00,75.81,75.93,75.72,75.93,11957.0,75.81,75.93,75.72,75.93,11957.0
2025-03-13 15:10:00,75.81,75.98,75.75,75.92,13411.0,75.81,75.98,75.75,75.92,13411.0
2025-03-13 15:15:00,75.92,76.17,75.85,76.17,7086.0,75.92,76.17,75.85,76.17,7086.0
2025-03-13 15:20:00,76.13,76.22,76.0,76.2,12544.0,76.13,76.22,76.0,76.2,12544.0
2025-03-13 15:25:00,76.14,76.19,75.74,75.9,15380.0,76.14,76.19,75.74,75.9,15380.0
2025-03-13 15:30:00,75.92,76.05,75.84,75.98,21153.0,75.92,76.05,75.84,75.98,21153.0
2025-03-13 15:35:00,75.96,75.96,75.62,75.64,17109.0,75.96,75.96,75.62,75.64,17109.0
2025-03-13 15:40:00,75.61,75.88,75.54,75.85,24668.0,75.61,75.88,75.54,75.85,24668.0
2025-03-13 15:45:00,75.85,76.07,75.72,76.0,32636.0,75.85,76.07,75.72,76.0,32636.0
2025-03-13 15:50:00,75.97,76.17,75.76,76.03,66432.0,75.97,76.17,75.76,76.03,66432.0
2025-03-13 15:55:00,76.06,76.12,75.86,75.92,134176.0,76.06,76.12,75.86,75.92,134176.0
2025-03-14 09:30:00,77.12,77.64,76.78,77.0,36925.0,77.12,77.64,76.78,77.0,36925.0
2025-03-14 09:35:00,77.0,77.67,77.0,77.35,14927.0,77.0,77.67,77.0,77.35,14927.0
2025-03-14 09:40:00,77.45,77.77,77.13,77.7,9926.0,77.45,77.77,77.13,77.7,9926.0
2025-03-14 09:45:00,77.7,78.2,77.53,78.15,15361.0,77.7,78.2,77.53,78.15,15361.0
2025-03-14 09:50:00,78.14,78.67,78.14,78.46,30939.0,78.14,78.67,78.14,78.46,30939.0
2025-03-14 09:55:00,78.46,78.46,77.69,77.69,46482.0,78.46,78.46,77.69,77.69,46482.0
2025-03-14 10:00:00,77.52,78.25,77.21,78.23,24173.0,77.52,78.25,77.21,78.23,24173.0
2025-03-14 10:05:00,78.23,78.36,77.5,77.5,16361.0,78.23,78.36,77.5,77.5,16361.0
2025-03-14 10:10:00,77.48,77.94,77.3,77.42,20739.0,77.48,77.94,77.3,77.42,20739.0
2025-03-14 10:15:00,77.4,77.69,77.36,77.6,21088.0,77.4,77.69,77.36,77.6,21088.0
2025-03-14 10:20:00,77.55,77.55,77.16,77.51,19631.0,77.55,77.55,77.16,77.51,19631.0
2025-03-14 10:25:00,77.38,77.52,77.26,77.44,8351.0,77.38,77.52,77.26,77.44,8351.0
2025-03-14 10:30:00,77.39,77.6,77.38,77.47,11606.0,77.39,77.6,77.38,77.47,11606.0
2025-03-14 10:35:00,77.47,78.0,77.3,78.0,8713.0,77.47,78.0,77.3,78.0,8713.0
2025-03-14 10:40:00,78.08,78.09,77.79,78.04,10081.0,78.08,78.09,77.79,78.04,10081.0
2025-03-14 10:45:00,78.04,78.32,78.03,78.32,8305.0,78.04,78.32,78.03,78.32,8305.0
2025-03-14 10:50:00,78.36,78.64,78.36,78.63,21388.0,78.36,78.64,78.36,78.63,21388.0
2025-03-14 10:55:00,78.54,78.68,78.49,78.68,14218.0,78.54,78.68,78.49,78.68,14218.0
2025-03-14 11:00:00,78.75,79.13,78.71,79.03,23502.0,78.75,79.13,78.71,79.03,23502.0
2025-03-14 11:05:00,78.97,79.31,78.78,78.83,15897.0,78.97,79.31,78.78,78.83,15897.0
2025-03-14 11:10:00,78.97,79.22,78.79,79.12,14894.0,78.97,79.22,78.79,79.12,14894.0
2025-03-14 11:15:00,79.12,79.12,78.94,78.99,6082.0,79.12,79.12,78.94,78.99,6082.0
2025-03-14 11:20:00,78.99,79.06,78.64,78.69,28192.0,78.99,79.06,78.64,78.69,28192.0
2025-03-14 11:25:00,78.69,78.69,78.56,78.66,6602.0,78.69,78.69,78.56,78.66,6602.0
2025-03-14 11:30:00,78.67,78.91,78.65,78.81,6320.0,78.67,78.91,78.65,78.81,6320.0
2025-03-14 11:35:00,78.81,78.9,78.63,78.82,8196.0,78.81,78.9,78.63,78.82,8196.0
2025-03-14 11:40:00,78.81,78.9,78.52,78.56,19563.0,78.81,78.9,78.52,78.56,19563.0
2025-03-14 11:45:00,78.59,78.72,78.48,78.5,8314.0,78.59,78.72,78.48,78.5,8314.0
2025-03-14 11:50:00,78.51,78.58,78.3,78.44,10337.0,78.51,78.58,78.3,78.44,10337.0
2025-03-14 11:55:00,78.44,78.54,78.34,78.41,5094.0,78.44,78.54,78.34,78.41,5094.0
2025-03-14 12:00:00,78.41,78.44,78.18,78.18,3842.0,78.41,78.44,78.18,78.18,3842.0
2025-03-14 12:05:00,78.11,78.39,78.0,78.22,7631.0,78.11,78.39,78.0,78.22,7631.0
2025-03-14 12:10:00,78.16,78.28,78.04,78.19,7313.0,78.16,78.28,78.04,78.19,7313.0
2025-03-14 12:15:00,78.16,78.18,78.04,78.16,11951.0,78.16,78.18,78.04,78.16,11951.0
2025-03-14 12:20:00,78.16,78.27,78.07,78.22,5264.0,78.16,78.27,78.07,78.22,5264.0
2025-03-14 12:25:00,78.22,78.31,78.01,78.04,6527.0,78.22,78.31,78.01,78.04,6527.0
2025-03-14 12:30:00,78.04,78.22,78.03,78.2,11308.0,78.04,78.22,78.03,78.2,11308.0
2025-03-14 12:35:00,78.2,78.46,78.15,78.21,28941.0,78.2,78.46,78.15,78.21,28941.0
2025-03-14 12:40:00,78.23,78.42,78.11,78.11,4516.0,78.23,78.42,78.11,78.11,4516.0
2025-03-14 12:45:00,78.11,78.26,78.06,78.17,5943.0,78.11,78.26,78.06,78.17,5943.0
2025-03-14 12:50:00,78.23,78.63,78.22,78.54,11243.0,78.23,78.63,78.22,78.54,11243.0
2025-03-14 12:55:00,78.54,78.54,78.35,78.37,4859.0,78.54,78.54,78.35,78.37,4859.0
2025-03-14 13:00:00,78.38,78.53,78.26,78.44,7637.0,78.38,78.53,78.26,78.44,7637.0
2025-03-14 13:05:00,78.48,78.55,78.44,78.55,2066.0,78.48,78.55,78.44,78.55,2066.0
2025-03-14 13:10:00,78.46,78.56,78.3,78.36,4946.0,78.46,78.56,78.3,78.36,4946.0
2025-03-14 13:15:00,78.36,78.53,78.35,78.37,5816.0,78.36,78.53,78.35,78.37,5816.0
2025-03-14 13:20:00,78.37,78.68,78.37,78.42,11142.0,78.37,78.68,78.37,78.42,11142.0
2025-03-14 13:25:00,78.41,78.5,78.29,78.41,4867.0,78.41,78.5,78.29,78.41,4867.0
2025-03-14 13:30:00,78.48,78.64,78.39,78.63,4362.0,78.48,78.64,78.39,78.63,4362.0
2025-03-14 13:35:00,78.6,78.65,78.45,78.5,6306.0,78.6,78.65,78.45,78.5,6306.0
2025-03-14 13:40:00,78.48,78.48,78.29,78.31,6037.0,78.48,78.48,78.29,78.31,6037.0
2025-03-14 13:45:00,78.28,78.42,78.19,78.35,9761.0,78.28,78.42,78.19,78.35,9761.0
2025-03-14 13:50:00,78.37,78.65,78.31,78.62,5249.0,78.37,78.65,78.31,78.62,5249.0
2025-03-14 13:55:00,78.63,78.63,78.5,78.56,6052.0,78.63,78.63,78.5,78.56,6052.0
2025-03-14 14:00:00,78.56,78.69,78.5,78.51,5485.0,78.56,78.69,78.5,78.51,5485.0
2025-03-14 14:05:00,78.56,78.71,78.52,78.63,3873.0,78.56,78.71,78.52,78.63,3873.0
2025-03-14 14:10:00,78.7,78.7,78.54,78.62,6656.0,78.7,78.7,78.54,78.62,6656.0
2025-03-14 14:15:00,78.62,78.64,78.54,78.62,3100.0,78.62,78.64,78.54,78.62,3100.0
2025-03-14 14:20:00,78.59,78.79,78.58,78.79,7561.0,78.59,78.79,78.58,78.79,7561.0
2025-03-14 14:25:00,78.72,78.88,78.72,78.81,6066.0,78.72,78.88,78.72,78.81,6066.0
2025-03-14 14:30:00,78.82,78.88,78.66,78.78,14762.0,78.82,78.88,78.66,78.78,14762.0
2025-03-14 14:35:00,78.72,78.86,78.67,78.74,10493.0,78.72,78.86,78.67,78.74,10493.0
2025-03-14 14:40:00,78.73,78.75,78.6,78.72,7274.0,78.73,78.75,78.6,78.72,7274.0
2025-03-14 14:45:00,78.73,78.77,78.66,78.74,3885.0,78.73,78.77,78.66,78.74,3885.0
2025-03-14 14:50:00,78.75,78.85,78.69,78.84,17880.0,78.75,78.85,78.69,78.84,17880.0
2025-03-14 14:55:00,78.84,78.84,78.68,78.76,12038.0,78.84,78.84,78.68,78.76,12038.0
2025-03-14 15:00:00,78.75,78.86,78.74,78.81,4830.0,78.75,78.86,78.74,78.81,4830.0
2025-03-14 15:05:00,78.81,78.87,78.79,78.8,4784.0,78.81,78.87,78.79,78.8,4784.0
2025-03-14 15:10:00,78.79,79.25,78.74,79.22,35205.0,78.79,79.25,78.74,79.22,35205.0
2025-03-14 15:15:00,79.22,79.23,79.1,79.14,22376.0,79.22,79.23,79.1,79.14,22376.0
2025-03-14 15:20:00,79.1,79.14,79.0,79.07,15041.0,79.1,79.14,79.0,79.07,15041.0
2025-03-14 15:25:00,79.12,79.14,78.84,78.84,16433.0,79.12,79.14,78.84,78.84,16433.0
2025-03-14 15:30:00,78.89,79.0,78.85,78.97,10665.0,78.89,79.0,78.85,78.97,10665.0
2025-03-14 15:35:00,78.95,79.19,78.9,79.19,21539.0,78.95,79.19,78.9,79.19,21539.0
2025-03-14 15:40:00,79.17,79.29,79.12,79.27,18193.0,79.17,79.29,79.12,79.27,18193.0
2025-03-14 15:45:00,79.29,79.31,79.04,79.13,32797.0,79.29,79.31,79.04,79.13,32797.0
2025-03-14 15:50:00,79.07,79.52,79.0,79.5,51403.0,79.07,79.52,79.0,79.5,51403.0
2025-03-14 15:55:00,79.52,79.81,79.49,79.75,201697.0,79.52,79.81,79.49,79.75,201697.0
2025-03-17 09:30:00,78.87,79.05,78.16,78.36,63087.0,78.87,79.05,78.16,78.36,63087.0
2025-03-17 09:35:00,78.51,80.25,78.5,80.25,15029.0,78.51,80.25,78.5,80.25,15029.0
2025-03-17 09:40:00,80.18,80.63,80.05,80.45,21530.0,80.18,80.63,80.05,80.45,21530.0
2025-03-17 09:45:00,80.45,80.74,80.37,80.48,17219.0,80.45,80.74,80.37,80.48,17219.0
2025-03-17 09:50:00,80.37,80.85,80.22,80.72,23255.0,80.37,80.85,80.22,80.72,23255.0
2025-03-17 09:55:00,80.65,80.85,80.4,80.63,14197.0,80.65,80.85,80.4,80.63,14197.0
2025-03-17 10:00:00,80.62,81.34,80.4,81.19,26746.0,80.62,81.34,80.4,81.19,26746.0
2025-03-17 10:05:00,81.19,81.66,81.01,81.45,38246.0,81.19,81.66,81.01,81.45,38246.0
2025-03-17 10:10:00,81.51,81.78,81.36,81.53,19855.0,81.51,81.78,81.36,81.53,19855.0
2025-03-17 10:15:00,81.6,81.97,81.46,81.87,23326.0,81.6,81.97,81.46,81.87,23326.0
2025-03-17 10:20:00,81.87,82.5,81.68,82.48,27058.0,81.87,82.5,81.68,82.48,27058.0
2025-03-17 10:25:00,82.49,82.99,82.49,82.73,56043.0,82.49,82.99,82.49,82.73,56043.0
2025-03-17 10:30:00,82.73,83.2,82.51,82.79,52100.0,82.73,83.2,82.51,82.79,52100.0
2025-03-17 10:35:00,82.79,82.95,82.35,82.93,14418.0,82.79,82.95,82.35,82.93,14418.0
2025-03-17 10:40:00,82.82,83.14,82.72,83.11,21165.0,82.82,83.14,82.72,83.11,21165.0
2025-03-17 10:45:00,83.11,83.31,82.83,83.19,30937.0,83.11,83.31,82.83,83.19,30937.0
2025-03-17 10:50:00,83.29,83.39,82.43,82.62,28581.0,83.29,83.39,82.43,82.62,28581.0
2025-03-17 10:55:00,82.57,82.57,82.17,82.22,21768.0,82.57,82.57,82.17,82.22,21768.0
2025-03-17 11:00:00,82.26,83.04,82.25,82.95,24683.0,82.26,83.04,82.25,82.95,24683.0
2025-03-17 11:05:00,82.91,83.08,82.64,82.73,23747.0,82.91,83.08,82.64,82.73,23747.0
2025-03-17 11:10:00,82.73,82.85,82.52,82.73,14012.0,82.73,82.85,82.52,82.73,14012.0
2025-03-17 11:15:00,82.77,83.34,82.47,83.34,17056.0,82.77,83.34,82.47,83.34,17056.0
2025-03-17 11:20:00,83.34,83.59,83.32,83.56,13354.0,83.34,83.59,83.32,83.56,13354.0
2025-03-17 11:25:00,83.52,83.64,83.16,83.16,15653.0,83.52,83.64,83.16,83.16,15653.0
2025-03-17 11:30:00,83.27,83.28,82.75,82.76,10790.0,83.27,83.28,82.75,82.76,10790.0
2025-03-17 11:35:00,82.76,82.96,82.62,82.65,13677.0,82.76,82.96,82.62,82.65,13677.0
2025-03-17 11:40:00,82.65,82.86,82.55,82.86,48105.0,82.65,82.86,82.55,82.86,48105.0
2025-03-17 11:45:00,82.85,83.1,82.74,82.84,10176.0,82.85,83.1,82.74,82.84,10176.0
2025-03-17 11:50:00,82.83,82.91,82.74,82.79,9492.0,82.83,82.91,82.74,82.79,9492.0
2025-03-17 11:55:00,82.83,82.98,82.74,82.9,11954.0,82.83,82.98,82.74,82.9,11954.0
2025-03-17 12:00:00,82.92,83.03,82.84,82.95,11042.0,82.92,83.03,82.84,82.95,11042.0
2025-03-17 12:05:00,82.97,83.03,82.83,83.03,20102.0,82.97,83.03,82.83,83.03,20102.0
2025-03-17 12:10:00,83.03,83.03,82.82,82.94,17332.0,83.03,83.03,82.82,82.94,17332.0
2025-03-17 12:15:00,82.95,83.01,82.88,82.9,29572.0,82.95,83.01,82.88,82.9,29572.0
2025-03-17 12:20:00,82.91,82.91,82.58,82.77,8246.0,82.91,82.91,82.58,82.77,8246.0
2025-03-17 12:25:00,82.83,82.83,82.62,82.76,7189.0,82.83,82.83,82.62,82.76,7189.0
2025-03-17 12:30:00,82.76,82.95,82.68,82.91,7243.0,82.76,82.95,82.68,82.91,7243.0
2025-03-17 12:35:00,82.91,83.13,82.87,82.95,16089.0,82.91,83.13,82.87,82.95,16089.0
2025-03-17 12:40:00,82.93,82.96,82.74,82.75,8129.0,82.93,82.96,82.74,82.75,8129.0
2025-03-17 12:45:00,82.75,82.97,82.64,82.95,23728.0,82.75,82.97,82.64,82.95,23728.0
2025-03-17 12:50:00,82.95,83.0,82.42,82.99,31885.0,82.95,83.0,82.42,82.99,31885.0
2025-03-17 12:55:00,82.9,82.97,82.8,82.81,6650.0,82.9,82.97,82.8,82.81,6650.0
2025-03-17 13:00:00,82.81,82.81,82.61,82.64,14307.0,82.81,82.81,82.61,82.64,14307.0
2025-03-17 13:05:00,82.62,82.99,82.62,82.71,6313.0,82.62,82.99,82.62,82.71,6313.0
2025-03-17 13:10:00,82.8,82.98,82.8,82.98,5967.0,82.8,82.98,82.8,82.98,5967.0
2025-03-17 13:15:00,82.92,82.97,82.86,82.93,6307.0,82.92,82.97,82.86,82.93,6307.0
2025-03-17 13:20:00,82.93,83.22,82.8,83.12,21068.0,82.93,83.22,82.8,83.12,21068.0
2025-03-17 13:25:00,83.15,83.16,82.69,82.72,17424.0,83.15,83.16,82.69,82.72,17424.0
2025-03-17 13:30:00,82.72,82.85,82.68,82.85,9210.0,82.72,82.85,82.68,82.85,9210.0
2025-03-17 13:35:00,82.91,83.17,82.87,83.16,24747.0,82.91,83.17,82.87,83.16,24747.0
2025-03-17 13:40:00,83.17,83.24,83.02,83.05,14496.0,83.17,83.24,83.02,83.05,14496.0
2025-03-17 13:45:00,83.05,83.2,82.91,83.2,20898.0,83.05,83.2,82.91,83.2,20898.0
2025-03-17 13:50:00,83.16,83.24,83.11,83.24,7536.0,83.16,83.24,83.11,83.24,7536.0
2025-03-17 13:55:00,83.22,83.25,82.99,83.0,18313.0,83.22,83.25,82.99,83.0,18313.0
2025-03-17 14:00:00,82.98,83.13,82.93,83.04,16126.0,82.98,83.13,82.93,83.04,16126.0
2025-03-17 14:05:00,82.99,83.11,82.92,83.02,5690.0,82.99,83.11,82.92,83.02,5690.0
2025-03-17 14:10:00,83.03,83.24,83.03,83.09,21955.0,83.03,83.24,83.03,83.09,21955.0
2025-03-17 14:15:00,83.06,83.25,83.0,83.24,10716.0,83.06,83.25,83.0,83.24,10716.0
2025-03-17 14:20:00,83.24,83.26,83.09,83.2,16464.0,83.24,83.26,83.09,83.2,16464.0
2025-03-17 14:25:00,83.2,83.27,82.94,83.02,16216.0,83.2,83.27,82.94,83.02,16216.0
2025-03-17 14:30:00,83.02,83.4,83.01,83.23,14538.0,83.02,83.4,83.01,83.23,14538.0
2025-03-17 14:35:00,83.23,83.4,83.07,83.29,16588.0,83.23,83.4,83.07,83.29,16588.0
2025-03-17 14:40:00,83.29,83.29,82.99,83.09,16235.0,83.29,83.29,82.99,83.09,16235.0
2025-03-17 14:45:00,83.13,83.34,83.07,83.23,10691.0,83.13,83.34,83.07,83.23,10691.0
2025-03-17 14:50:00,83.22,83.26,83.1,83.18,14607.0,83.22,83.26,83.1,83.18,14607.0
2025-03-17 14:55:00,83.15,83.2,82.73,82.74,9020.0,83.15,83.2,82.73,82.74,9020.0
2025-03-17 15:00:00,82.74,82.78,82.48,82.75,18360.0,82.74,82.78,82.48,82.75,18360.0
2025-03-17 15:05:00,82.79,82.92,82.77,82.81,11564.0,82.79,82.92,82.77,82.81,11564.0
2025-03-17 15:10:00,82.79,82.82,82.52,82.6,15563.0,82.79,82.82,82.52,82.6,15563.0
2025-03-17 15:15:00,82.57,82.57,82.33,82.33,13478.0,82.57,82.57,82.33,82.33,13478.0
2025-03-17 15:20:00,82.33,82.77,82.33,82.73,13535.0,82.33,82.77,82.33,82.73,13535.0
2025-03-17 15:25:00,82.73,82.77,82.54,82.73,13826.0,82.73,82.77,82.54,82.73,13826.0
2025-03-17 15:30:00,82.7,82.86,82.65,82.69,16832.0,82.7,82.86,82.65,82.69,16832.0
2025-03-17 15:35:00,82.73,82.74,82.54,82.74,19151.0,82.73,82.74,82.54,82.74,19151.0
2025-03-17 15:40:00,82.74,83.03,82.69,82.94,30804.0,82.74,83.03,82.69,82.94,30804.0
2025-03-17 15:45:00,82.94,83.13,82.94,83.03,36890.0,82.94,83.13,82.94,83.03,36890.0
2025-03-17 15:50:00,83.02,83.09,82.74,82.95,85636.0,83.02,83.09,82.74,82.95,85636.0
2025-03-17 15:55:00,82.96,83.03,82.65,82.65,262485.0,82.96,83.03,82.65,82.65,262485.0
2025-03-18 09:30:00,82.6,82.75,81.03,81.55,50570.0,82.6,82.75,81.03,81.55,50570.0
2025-03-18 09:35:00,81.54,81.55,80.68,80.68,14363.0,81.54,81.55,80.68,80.68,14363.0
2025-03-18 09:40:00,80.89,81.34,80.77,81.05,17475.0,80.89,81.34,80.77,81.05,17475.0
2025-03-18 09:45:00,81.06,81.73,81.05,81.61,13949.0,81.06,81.73,81.05,81.61,13949.0
2025-03-18 09:50:00,81.61,81.71,81.35,81.7,12108.0,81.61,81.71,81.35,81.7,12108.0
2025-03-18 09:55:00,81.85,82.34,81.85,82.15,15702.0,81.85,82.34,81.85,82.15,15702.0
2025-03-18 10:00:00,82.16,82.92,81.92,81.95,26492.0,82.16,82.92,81.92,81.95,26492.0
2025-03-18 10:05:00,82.02,82.3,81.76,82.2,16895.0,82.02,82.3,81.76,82.2,16895.0
2025-03-18 10:10:00,82.46,82.46,82.09,82.1,14664.0,82.46,82.46,82.09,82.1,14664.0
2025-03-18 10:15:00,82.06,82.36,81.91,82.33,16123.0,82.06,82.36,81.91,82.33,16123.0
2025-03-18 10:20:00,82.4,82.75,82.34,82.6,19489.0,82.4,82.75,82.34,82.6,19489.0
2025-03-18 10:25:00,82.62,82.62,81.85,81.93,7221.0,82.62,82.62,81.85,81.93,7221.0
2025-03-18 10:30:00,81.85,81.85,81.51,81.67,12149.0,81.85,81.85,81.51,81.67,12149.0
2025-03-18 10:35:00,81.55,81.67,81.47,81.58,9392.0,81.55,81.67,81.47,81.58,9392.0
2025-03-18 10:40:00,81.65,81.69,81.26,81.26,8307.0,81.65,81.69,81.26,81.26,8307.0
2025-03-18 10:45:00,81.26,81.26,80.87,80.87,15425.0,81.26,81.26,80.87,80.87,15425.0
2025-03-18 10:50:00,80.9,81.08,80.9,81.02,8520.0,80.9,81.08,80.9,81.02,8520.0
2025-03-18 10:55:00,81.03,81.11,80.66,80.8,11409.0,81.03,81.11,80.66,80.8,11409.0
2025-03-18 11:00:00,80.8,80.83,80.38,80.83,18355.0,80.8,80.83,80.38,80.83,18355.0
2025-03-18 11:05:00,80.8,80.8,80.64,80.69,14785.0,80.8,80.8,80.64,80.69,14785.0
2025-03-18 11:10:00,80.69,80.98,80.66,80.91,8519.0,80.69,80.98,80.66,80.91,8519.0
2025-03-18 11:15:00,80.87,80.92,80.77,80.88,6022.0,80.87,80.92,80.77,80.88,6022.0
2025-03-18 11:20:00,80.88,80.99,80.69,80.69,5138.0,80.88,80.99,80.69,80.69,5138.0
2025-03-18 11:25:00,80.77,80.94,80.55,80.59,6977.0,80.77,80.94,80.55,80.59,6977.0
2025-03-18 11:30:00,80.52,80.96,80.48,80.83,11148.0,80.52,80.96,80.48,80.83,11148.0
2025-03-18 11:35:00,80.79,80.88,80.74,80.74,3767.0,80.79,80.88,80.74,80.74,3767.0
2025-03-18 11:40:00,80.8,80.8,80.5,80.67,7431.0,80.8,80.8,80.5,80.67,7431.0
2025-03-18 11:45:00,80.67,80.77,80.5,80.5,6000.0,80.67,80.77,80.5,80.5,6000.0
2025-03-18 11:50:00,80.42,80.51,80.4,80.44,5666.0,80.42,80.51,80.4,80.44,5666.0
2025-03-18 11:55:00,80.43,80.52,80.31,80.47,18574.0,80.43,80.52,80.31,80.47,18574.0
2025-03-18 12:00:00,80.4,80.51,80.34,80.49,8087.0,80.4,80.51,80.34,80.49,8087.0
2025-03-18 12:05:00,80.49,80.49,80.26,80.26,5826.0,80.49,80.49,80.26,80.26,5826.0
2025-03-18 12:10:00,80.3,80.35,80.08,80.22,11520.0,80.3,80.35,80.08,80.22,11520.0
2025-03-18 12:15:00,80.23,80.23,79.41,79.45,16775.0,80.23,80.23,79.41,79.45,16775.0
2025-03-18 12:20:00,79.44,79.68,79.44,79.56,15829.0,79.44,79.68,79.44,79.56,15829.0
2025-03-18 12:25:00,79.62,79.8,79.27,79.5,57044.0,79.62,79.8,79.27,79.5,57044.0
2025-03-18 12:30:00,79.5,79.6,79.05,79.14,62363.0,79.5,79.6,79.05,79.14,62363.0
2025-03-18 12:35:00,79.16,79.32,79.05,79.11,16284.0,79.16,79.32,79.05,79.11,16284.0
2025-03-18 12:40:00,79.12,79.18,78.99,79.08,13643.0,79.12,79.18,78.99,79.08,13643.0
2025-03-18 12:45:00,79.08,79.22,78.97,79.12,5398.0,79.08,79.22,78.97,79.12,5398.0
2025-03-18 12:50:00,79.15,79.31,79.04,79.28,14891.0,79.15,79.31,79.04,79.28,14891.0
2025-03-18 12:55:00,79.35,79.57,79.16,79.52,15223.0,79.35,79.57,79.16,79.52,15223.0
2025-03-18 13:00:00,79.48,79.63,79.42,79.55,11318.0,79.48,79.63,79.42,79.55,11318.0
2025-03-18 13:05:00,79.49,79.49,79.24,79.33,5500.0,79.49,79.49,79.24,79.33,5500.0
2025-03-18 13:10:00,79.33,80.0,79.32,79.99,8044.0,79.33,80.0,79.32,79.99,8044.0
2025-03-18 13:15:00,79.98,80.12,79.59,79.63,16392.0,79.98,80.12,79.59,79.63,16392.0
2025-03-18 13:20:00,79.71,80.11,79.71,80.09,7921.0,79.71,80.11,79.71,80.09,7921.0
2025-03-18 13:25:00,80.11,80.17,79.85,79.86,8315.0,80.11,80.17,79.85,79.86,8315.0
2025-03-18 13:30:00,80.0,80.19,79.92,80.19,7555.0,80.0,80.19,79.92,80.19,7555.0
2025-03-18 13:35:00,80.12,80.22,80.11,80.18,7957.0,80.12,80.22,80.11,80.18,7957.0
2025-03-18 13:40:00,80.17,80.19,80.07,80.15,7106.0,80.17,80.19,80.07,80.15,7106.0
2025-03-18 13:45:00,80.15,80.22,79.9,79.9,11858.0,80.15,80.22,79.9,79.9,11858.0
2025-03-18 13:50:00,79.91,80.06,79.88,80.03,14895.0,79.91,80.06,79.88,80.03,14895.0
2025-03-18 13:55:00,79.99,80.0,79.76,79.83,7519.0,79.99,80.0,79.76,79.83,7519.0
2025-03-18 14:00:00,79.77,79.83,79.7,79.78,14411.0,79.77,79.83,79.7,79.78,14411.0
2025-03-18 14:05:00,79.78,79.83,79.58,79.63,16514.0,79.78,79.83,79.58,79.63,16514.0
2025-03-18 14:10:00,79.63,79.7,79.56,79.66,17763.0,79.63,79.7,79.56,79.66,17763.0
2025-03-18 14:15:00,79.66,79.76,79.55,79.76,18349.0,79.66,79.76,79.55,79.76,18349.0
2025-03-18 14:20:00,79.72,80.09,79.72,80.03,10681.0,79.72,80.09,79.72,80.03,10681.0
2025-03-18 14:25:00,80.06,80.08,79.75,79.75,15942.0,80.06,80.08,79.75,79.75,15942.0
2025-03-18 14:30:00,79.8,80.23,79.78,80.09,18552.0,79.8,80.23,79.78,80.09,18552.0
2025-03-18 14:35:00,80.15,80.2,79.94,80.02,12578.0,80.15,80.2,79.94,80.02,12578.0
2025-03-18 14:40:00,80.02,80.24,79.95,80.19,8439.0,80.02,80.24,79.95,80.19,8439.0
2025-03-18 14:45:00,80.19,80.5,80.18,80.48,10269.0,80.19,80.5,80.18,80.48,10269.0
2025-03-18 14:50:00,80.45,80.58,80.34,80.39,11624.0,80.45,80.58,80.34,80.39,11624.0
2025-03-18 14:55:00,80.34,80.5,80.32,80.45,10784.0,80.34,80.5,80.32,80.45,10784.0
2025-03-18 15:00:00,80.4,80.5,80.34,80.48,7901.0,80.4,80.5,80.34,80.48,7901.0
2025-03-18 15:05:00,80.49,80.5,80.23,80.33,8324.0,80.49,80.5,80.23,80.33,8324.0
2025-03-18 15:10:00,80.29,80.39,80.17,80.34,9576.0,80.29,80.39,80.17,80.34,9576.0
2025-03-18 15:15:00,80.29,80.44,80.25,80.4,7882.0,80.29,80.44,80.25,80.4,7882.0
2025-03-18 15:20:00,80.36,80.4,80.33,80.37,12043.0,80.36,80.4,80.33,80.37,12043.0
2025-03-18 15:25:00,80.4,80.4,80.2,80.33,14774.0,80.4,80.4,80.2,80.33,14774.0
2025-03-18 15:30:00,80.31,80.45,80.21,80.34,11259.0,80.31,80.45,80.21,80.34,11259.0
2025-03-18 15:35:00,80.29,80.29,80.1,80.15,11485.0,80.29,80.29,80.1,80.15,11485.0
2025-03-18 15:40:00,80.15,80.19,80.06,80.11,18662.0,80.15,80.19,80.06,80.11,18662.0
2025-03-18 15:45:00,80.17,80.19,80.05,80.19,21021.0,80.17,80.19,80.05,80.19,21021.0
2025-03-18 15:50:00,80.17,80.45,80.02,80.17,37653.0,80.17,80.45,80.02,80.17,37653.0
2025-03-18 15:55:00,80.19,80.19,79.64,79.7,136397.0,80.19,80.19,79.64,79.7,136397.0
2025-03-19 09:30:00,79.84,81.16,79.84,80.55,42538.0,79.84,81.16,79.84,80.55,42538.0
2025-03-19 09:35:00,80.61,80.64,79.72,80.37,22747.0,80.61,80.64,79.72,80.37,22747.0
2025-03-19 09:40:00,80.42,80.58,80.21,80.3,6757.0,80.42,80.58,80.21,80.3,6757.0
2025-03-19 09:45:00,80.3,80.96,80.3,80.94,16161.0,80.3,80.96,80.3,80.94,16161.0
2025-03-19 09:50:00,80.97,81.04,80.21,80.27,7934.0,80.97,81.04,80.21,80.27,7934.0
2025-03-19 09:55:00,80.45,80.65,80.38,80.55,17227.0,80.45,80.65,80.38,80.55,17227.0
2025-03-19 10:00:00,80.62,81.5,80.62,81.49,12250.0,80.62,81.5,80.62,81.49,12250.0
2025-03-19 10:05:00,81.48,81.88,81.42,81.78,5970.0,81.48,81.88,81.42,81.78,5970.0
2025-03-19 10:10:00,81.78,81.97,81.66,81.8,13961.0,81.78,81.97,81.66,81.8,13961.0
2025-03-19 10:15:00,81.7,82.03,81.62,81.95,15283.0,81.7,82.03,81.62,81.95,15283.0
2025-03-19 10:20:00,81.94,82.36,81.93,82.36,10578.0,81.94,82.36,81.93,82.36,10578.0
2025-03-19 10:25:00,82.35,82.83,82.3,82.77,37366.0,82.35,82.83,82.3,82.77,37366.0
2025-03-19 10:30:00,82.77,82.98,82.65,82.98,25772.0,82.77,82.98,82.65,82.98,25772.0
2025-03-19 10:35:00,83.0,83.0,82.04,82.21,15563.0,83.0,83.0,82.04,82.21,15563.0
2025-03-19 10:40:00,82.24,82.35,81.88,82.15,19451.0,82.24,82.35,81.88,82.15,19451.0
2025-03-19 10:45:00,82.12,82.25,81.82,82.13,7250.0,82.12,82.25,81.82,82.13,7250.0
2025-03-19 10:50:00,82.13,82.22,81.84,82.19,12493.0,82.13,82.22,81.84,82.19,12493.0
2025-03-19 10:55:00,82.11,82.23,82.04,82.2,6770.0,82.11,82.23,82.04,82.2,6770.0
2025-03-19 11:00:00,82.15,82.5,82.14,82.39,13006.0,82.15,82.5,82.14,82.39,13006.0
2025-03-19 11:05:00,82.37,82.44,82.29,82.38,6886.0,82.37,82.44,82.29,82.38,6886.0
2025-03-19 11:10:00,82.38,82.38,82.13,82.28,6364.0,82.38,82.38,82.13,82.28,6364.0
2025-03-19 11:15:00,82.34,82.35,82.06,82.06,7415.0,82.34,82.35,82.06,82.06,7415.0
2025-03-19 11:20:00,82.04,82.15,81.9,81.91,8173.0,82.04,82.15,81.9,81.91,8173.0
2025-03-19 11:25:00,81.91,82.07,81.85,82.07,6181.0,81.91,82.07,81.85,82.07,6181.0
2025-03-19 11:30:00,82.08,82.08,81.91,81.97,4817.0,82.08,82.08,81.91,81.97,4817.0
2025-03-19 11:35:00,81.97,82.1,81.9,81.98,5215.0,81.97,82.1,81.9,81.98,5215.0
2025-03-19 11:40:00,81.98,82.04,81.9,81.96,4656.0,81.98,82.04,81.9,81.96,4656.0
2025-03-19 11:45:00,81.93,81.93,81.74,81.84,4611.0,81.93,81.93,81.74,81.84,4611.0
2025-03-19 11:50:00,81.86,82.12,81.8,82.12,5834.0,81.86,82.12,81.8,82.12,5834.0
2025-03-19 11:55:00,82.14,82.14,81.91,81.99,6811.0,82.14,82.14,81.91,81.99,6811.0
2025-03-19 12:00:00,82.0,82.09,81.83,81.87,19706.0,82.0,82.09,81.83,81.87,19706.0
2025-03-19 12:05:00,81.82,82.12,81.82,82.05,4975.0,81.82,82.12,81.82,82.05,4975.0
2025-03-19 12:10:00,81.98,82.07,81.89,82.07,5035.0,81.98,82.07,81.89,82.07,5035.0
2025-03-19 12:15:00,82.11,82.38,82.11,82.34,8517.0,82.11,82.38,82.11,82.34,8517.0
2025-03-19 12:20:00,82.3,82.49,82.3,82.49,4983.0,82.3,82.49,82.3,82.49,4983.0
2025-03-19 12:25:00,82.5,82.69,82.46,82.69,12637.0,82.5,82.69,82.46,82.69,12637.0
2025-03-19 12:30:00,82.62,82.69,82.58,82.69,7737.0,82.62,82.69,82.58,82.69,7737.0
2025-03-19 12:35:00,82.69,82.88,82.68,82.86,16963.0,82.69,82.88,82.68,82.86,16963.0
2025-03-19 12:40:00,82.86,82.92,82.8,82.8,7747.0,82.86,82.92,82.8,82.8,7747.0
2025-03-19 12:45:00,82.82,82.95,82.78,82.85,6357.0,82.82,82.95,82.78,82.85,6357.0
2025-03-19 12:50:00,82.79,82.9,82.74,82.84,16255.0,82.79,82.9,82.74,82.84,16255.0
2025-03-19 12:55:00,82.79,82.82,82.51,82.67,11776.0,82.79,82.82,82.51,82.67,11776.0
2025-03-19 13:00:00,82.62,82.73,82.61,82.69,6727.0,82.62,82.73,82.61,82.69,6727.0
2025-03-19 13:05:00,82.79,82.96,82.66,82.94,13468.0,82.79,82.96,82.66,82.94,13468.0
2025-03-19 13:10:00,82.95,82.95,82.74,82.85,8019.0,82.95,82.95,82.74,82.85,8019.0
2025-03-19 13:15:00,82.78,82.85,82.61,82.84,30760.0,82.78,82.85,82.61,82.84,30760.0
2025-03-19 13:20:00,82.8,82.84,82.45,82.45,13114.0,82.8,82.84,82.45,82.45,13114.0
2025-03-19 13:25:00,82.42,82.85,82.42,82.61,8642.0,82.42,82.85,82.42,82.61,8642.0
2025-03-19 13:30:00,82.62,82.63,82.4,82.43,8984.0,82.62,82.63,82.4,82.43,8984.0
2025-03-19 13:35:00,82.43,82.59,82.39,82.49,8292.0,82.43,82.59,82.39,82.49,8292.0
2025-03-19 13:40:00,82.45,82.62,82.29,82.29,15625.0,82.45,82.62,82.29,82.29,15625.0
2025-03-19 13:45:00,82.19,82.3,82.13,82.21,13176.0,82.19,82.3,82.13,82.21,13176.0
2025-03-19 13:50:00,82.2,82.37,82.2,82.33,3383.0,82.2,82.37,82.2,82.33,3383.0
2025-03-19 13:55:00,82.43,82.46,82.05,82.05,8272.0,82.43,82.46,82.05,82.05,8272.0
2025-03-19 14:00:00,81.97,82.72,81.78,82.41,11396.0,81.97,82.72,81.78,82.41,11396.0
2025-03-19 14:05:00,82.29,82.56,82.28,82.56,8495.0,82.29,82.56,82.28,82.56,8495.0
2025-03-19 14:10:00,82.45,82.89,82.45,82.8,6086.0,82.45,82.89,82.45,82.8,6086.0
2025-03-19 14:15:00,82.87,82.97,82.69,82.73,9852.0,82.87,82.97,82.69,82.73,9852.0
2025-03-19 14:20:00,82.67,82.83,82.5,82.7,48388.0,82.67,82.83,82.5,82.7,48388.0
2025-03-19 14:25:00,82.7,82.75,82.34,82.34,18656.0,82.7,82.75,82.34,82.34,18656.0
2025-03-19 14:30:00,82.43,82.86,82.42,82.55,14232.0,82.43,82.86,82.42,82.55,14232.0
2025-03-19 14:35:00,82.56,82.81,82.46,82.65,13768.0,82.56,82.81,82.46,82.65,13768.0
2025-03-19 14:40:00,82.65,82.97,82.55,82.91,14883.0,82.65,82.97,82.55,82.91,14883.0
2025-03-19 14:45:00,82.98,83.41,82.7,83.38,38498.0,82.98,83.41,82.7,83.38,38498.0
2025-03-19 14:50:00,83.45,83.96,83.44,83.72,28380.0,83.45,83.96,83.44,83.72,28380.0
2025-03-19 14:55:00,83.72,83.88,83.61,83.81,20455.0,83.72,83.88,83.61,83.81,20455.0
2025-03-19 15:00:00,83.85,83.98,83.77,83.87,20158.0,83.85,83.98,83.77,83.87,20158.0
2025-03-19 15:05:00,83.87,84.13,83.81,84.02,25258.0,83.87,84.13,83.81,84.02,25258.0
2025-03-19 15:10:00,84.04,84.06,83.42,83.47,33610.0,84.04,84.06,83.42,83.47,33610.0
2025-03-19 15:15:00,83.44,83.48,83.21,83.3,10221.0,83.44,83.48,83.21,83.3,10221.0
2025-03-19 15:20:00,83.2,83.21,82.65,82.81,20511.0,83.2,83.21,82.65,82.81,20511.0
2025-03-19 15:25:00,82.76,82.76,82.13,82.27,15466.0,82.76,82.76,82.13,82.27,15466.0
2025-03-19 15:30:00,82.21,82.66,82.16,82.54,26220.0,82.21,82.66,82.16,82.54,26220.0
2025-03-19 15:35:00,82.54,82.89,82.4,82.86,19681.0,82.54,82.89,82.4,82.86,19681.0
2025-03-19 15:40:00,82.85,82.98,82.76,82.93,19065.0,82.85,82.98,82.76,82.93,19065.0
2025-03-19 15:45:00,82.94,82.97,82.63,82.66,26370.0,82.94,82.97,82.63,82.66,26370.0
2025-03-19 15:50:00,82.61,82.66,82.39,82.57,47213.0,82.61,82.66,82.39,82.57,47213.0
2025-03-19 15:55:00,82.53,82.59,82.16,82.58,169921.0,82.53,82.59,82.16,82.58,169921.0
2025-03-20 09:30:00,81.55,82.97,81.34,82.75,21845.0,81.55,82.97,81.34,82.75,21845.0
2025-03-20 09:35:00,82.59,83.13,82.54,82.73,10973.0,82.59,83.13,82.54,82.73,10973.0
2025-03-20 09:40:00,82.95,83.0,82.63,82.85,10902.0,82.95,83.0,82.63,82.85,10902.0
2025-03-20 09:45:00,82.82,83.01,82.53,82.63,9651.0,82.82,83.01,82.53,82.63,9651.0
2025-03-20 09:50:00,82.6,83.47,82.59,83.38,17899.0,82.6,83.47,82.59,83.38,17899.0
2025-03-20 09:55:00,83.44,84.11,83.35,84.09,53752.0,83.44,84.11,83.35,84.09,53752.0
2025-03-20 10:00:00,84.0,84.35,84.0,84.12,22184.0,84.0,84.35,84.0,84.12,22184.0
2025-03-20 10:05:00,84.12,84.78,83.95,84.48,36137.0,84.12,84.78,83.95,84.48,36137.0
2025-03-20 10:10:00,84.45,84.54,84.0,84.22,27199.0,84.45,84.54,84.0,84.22,27199.0
2025-03-20 10:15:00,84.23,84.47,83.99,84.22,32616.0,84.23,84.47,83.99,84.22,32616.0
2025-03-20 10:20:00,84.21,84.59,84.09,84.58,11818.0,84.21,84.59,84.09,84.58,11818.0
2025-03-20 10:25:00,84.63,84.83,84.28,84.34,16411.0,84.63,84.83,84.28,84.34,16411.0
2025-03-20 10:30:00,84.31,84.32,84.09,84.17,12014.0,84.31,84.32,84.09,84.17,12014.0
2025-03-20 10:35:00,84.15,84.38,83.98,84.05,15393.0,84.15,84.38,83.98,84.05,15393.0
2025-03-20 10:40:00,83.98,84.27,83.94,84.19,8166.0,83.98,84.27,83.94,84.19,8166.0
2025-03-20 10:45:00,84.2,84.44,84.2,84.31,10137.0,84.2,84.44,84.2,84.31,10137.0
2025-03-20 10:50:00,84.31,84.42,84.14,84.29,11738.0,84.31,84.42,84.14,84.29,11738.0
2025-03-20 10:55:00,84.28,84.46,84.16,84.23,8604.0,84.28,84.46,84.16,84.23,8604.0
2025-03-20 11:00:00,84.23,84.43,84.05,84.37,24633.0,84.23,84.43,84.05,84.37,24633.0
2025-03-20 11:05:00,84.37,84.57,84.26,84.54,8383.0,84.37,84.57,84.26,84.54,8383.0
2025-03-20 11:10:00,84.51,84.57,84.36,84.42,3870.0,84.51,84.57,84.36,84.42,3870.0
2025-03-20 11:15:00,84.42,84.43,83.85,83.85,22272.0,84.42,84.43,83.85,83.85,22272.0
2025-03-20 11:20:00,83.85,83.89,83.68,83.81,13777.0,83.85,83.89,83.68,83.81,13777.0
2025-03-20 11:25:00,83.81,84.05,83.81,84.03,6588.0,83.81,84.05,83.81,84.03,6588.0
2025-03-20 11:30:00,83.99,84.07,83.78,83.79,7874.0,83.99,84.07,83.78,83.79,7874.0
2025-03-20 11:35:00,83.79,83.87,83.7,83.87,8358.0,83.79,83.87,83.7,83.87,8358.0
2025-03-20 11:40:00,83.87,84.1,83.69,83.98,40393.0,83.87,84.1,83.69,83.98,40393.0
2025-03-20 11:45:00,84.04,84.24,83.96,84.16,2521.0,84.04,84.24,83.96,84.16,2521.0
2025-03-20 11:50:00,84.08,84.08,83.83,83.9,7171.0,84.08,84.08,83.83,83.9,7171.0
2025-03-20 11:55:00,83.83,83.83,83.51,83.72,12162.0,83.83,83.83,83.51,83.72,12162.0
2025-03-20 12:00:00,83.72,83.81,83.56,83.7,26007.0,83.72,83.81,83.56,83.7,26007.0
2025-03-20 12:05:00,83.65,83.65,83.32,83.44,9926.0,83.65,83.65,83.32,83.44,9926.0
2025-03-20 12:10:00,83.41,83.46,83.04,83.19,17830.0,83.41,83.46,83.04,83.19,17830.0
2025-03-20 12:15:00,83.16,83.22,82.98,83.02,9808.0,83.16,83.22,82.98,83.02,9808.0
2025-03-20 12:20:00,82.92,83.05,82.82,82.89,13701.0,82.92,83.05,82.82,82.89,13701.0
2025-03-20 12:25:00,82.83,83.1,82.48,82.56,13180.0,82.83,83.1,82.48,82.56,13180.0
2025-03-20 12:30:00,82.54,82.72,82.54,82.67,4546.0,82.54,82.72,82.54,82.67,4546.0
2025-03-20 12:35:00,82.61,83.03,82.6,82.94,15128.0,82.61,83.03,82.6,82.94,15128.0
2025-03-20 12:40:00,82.98,82.98,82.76,82.84,19208.0,82.98,82.98,82.76,82.84,19208.0
2025-03-20 12:45:00,82.84,82.86,82.66,82.72,12663.0,82.84,82.86,82.66,82.72,12663.0
2025-03-20 12:50:00,82.86,82.9,82.74,82.89,4621.0,82.86,82.9,82.74,82.89,4621.0
2025-03-20 12:55:00,82.89,82.89,82.57,82.68,10071.0,82.89,82.89,82.57,82.68,10071.0
2025-03-20 13:00:00,82.7,82.84,82.7,82.73,7688.0,82.7,82.84,82.7,82.73,7688.0
2025-03-20 13:05:00,82.89,82.91,82.73,82.86,4047.0,82.89,82.91,82.73,82.86,4047.0
2025-03-20 13:10:00,82.81,82.87,82.62,82.79,10077.0,82.81,82.87,82.62,82.79,10077.0
2025-03-20 13:15:00,82.84,82.85,82.69,82.71,3061.0,82.84,82.85,82.69,82.71,3061.0
2025-03-20 13:20:00,82.71,82.75,82.58,82.68,8473.0,82.71,82.75,82.58,82.68,8473.0
2025-03-20 13:25:00,82.68,82.68,82.26,82.42,8097.0,82.68,82.68,82.26,82.42,8097.0
2025-03-20 13:30:00,82.44,82.7,82.44,82.54,5953.0,82.44,82.7,82.44,82.54,5953.0
2025-03-20 13:35:00,82.62,82.77,82.46,82.76,10624.0,82.62,82.77,82.46,82.76,10624.0
2025-03-20 13:40:00,82.74,82.74,82.54,82.68,6571.0,82.74,82.74,82.54,82.68,6571.0
2025-03-20 13:45:00,82.66,82.85,82.63,82.73,6642.0,82.66,82.85,82.63,82.73,6642.0
2025-03-20 13:50:00,82.75,82.82,82.56,82.56,8964.0,82.75,82.82,82.56,82.56,8964.0
2025-03-20 13:55:00,82.55,82.64,82.46,82.61,6544.0,82.55,82.64,82.46,82.61,6544.0
2025-03-20 14:00:00,82.62,82.84,82.61,82.76,13058.0,82.62,82.84,82.61,82.76,13058.0
2025-03-20 14:05:00,82.78,82.86,82.72,82.77,9108.0,82.78,82.86,82.72,82.77,9108.0
2025-03-20 14:10:00,82.76,82.84,82.72,82.8,11936.0,82.76,82.84,82.72,82.8,11936.0
2025-03-20 14:15:00,82.84,83.05,82.72,82.92,18779.0,82.84,83.05,82.72,82.92,18779.0
2025-03-20 14:20:00,82.92,82.92,82.72,82.83,5061.0,82.92,82.92,82.72,82.83,5061.0
2025-03-20 14:25:00,82.88,82.9,82.58,82.66,19440.0,82.88,82.9,82.58,82.66,19440.0
2025-03-20 14:30:00,82.69,82.75,82.63,82.7,12661.0,82.69,82.75,82.63,82.7,12661.0
2025-03-20 14:35:00,82.73,82.79,82.6,82.75,12700.0,82.73,82.79,82.6,82.75,12700.0
2025-03-20 14:40:00,82.75,82.78,82.45,82.48,11382.0,82.75,82.78,82.45,82.48,11382.0
2025-03-20 14:45:00,82.51,82.63,82.45,82.63,9850.0,82.51,82.63,82.45,82.63,9850.0
2025-03-20 14:50:00,82.63,82.98,82.63,82.9,10927.0,82.63,82.98,82.63,82.9,10927.0
2025-03-20 14:55:00,82.94,83.01,82.64,82.66,8202.0,82.94,83.01,82.64,82.66,8202.0
2025-03-20 15:00:00,82.66,82.81,82.57,82.64,8481.0,82.66,82.81,82.57,82.64,8481.0
2025-03-20 15:05:00,82.59,82.71,82.32,82.32,8559.0,82.59,82.71,82.32,82.32,8559.0
2025-03-20 15:10:00,82.4,82.53,82.27,82.28,16982.0,82.4,82.53,82.27,82.28,16982.0
2025-03-20 15:15:00,82.27,82.55,82.27,82.52,24497.0,82.27,82.55,82.27,82.52,24497.0
2025-03-20 15:20:00,82.51,82.89,82.51,82.61,32492.0,82.51,82.89,82.51,82.61,32492.0
2025-03-20 15:25:00,82.62,82.62,82.48,82.55,35407.0,82.62,82.62,82.48,82.55,35407.0
2025-03-20 15:30:00,82.54,82.86,82.53,82.83,50908.0,82.54,82.86,82.53,82.83,50908.0
2025-03-20 15:35:00,82.79,83.06,82.77,82.92,41530.0,82.79,83.06,82.77,82.92,41530.0
2025-03-20 15:40:00,82.91,83.04,82.75,82.77,39271.0,82.91,83.04,82.75,82.77,39271.0
2025-03-20 15:45:00,82.85,83.13,82.81,83.01,50396.0,82.85,83.13,82.81,83.01,50396.0
2025-03-20 15:50:00,82.98,82.98,82.6,82.73,72476.0,82.98,82.98,82.6,82.73,72476.0
2025-03-20 15:55:00,82.73,82.86,82.34,82.41,111324.0,82.73,82.86,82.34,82.41,111324.0
2025-03-21 09:30:00,80.07,80.72,78.45,78.84,192781.0,80.07,80.72,78.45,78.84,192781.0
2025-03-21 09:35:00,78.84,78.88,78.0,78.46,32103.0,78.84,78.88,78.0,78.46,32103.0
2025-03-21 09:40:00,78.56,79.44,78.5,79.41,18552.0,78.56,79.44,78.5,79.41,18552.0
2025-03-21 09:45:00,79.38,80.02,79.32,79.84,14552.0,79.38,80.02,79.32,79.84,14552.0
2025-03-21 09:50:00,79.93,80.0,79.5,79.87,15677.0,79.93,80.0,79.5,79.87,15677.0
2025-03-21 09:55:00,79.88,80.52,79.88,80.52,5719.0,79.88,80.52,79.88,80.52,5719.0
2025-03-21 10:00:00,80.45,80.55,79.76,80.04,20001.0,80.45,80.55,79.76,80.04,20001.0
2025-03-21 10:05:00,80.06,80.06,79.38,79.57,11798.0,80.06,80.06,79.38,79.57,11798.0
2025-03-21 10:10:00,79.56,79.64,79.38,79.43,7641.0,79.56,79.64,79.38,79.43,7641.0
2025-03-21 10:15:00,79.44,80.01,79.28,79.72,16917.0,79.44,80.01,79.28,79.72,16917.0
2025-03-21 10:20:00,79.72,80.28,79.68,80.14,11143.0,79.72,80.28,79.68,80.14,11143.0
2025-03-21 10:25:00,80.1,80.1,79.57,79.61,8675.0,80.1,80.1,79.57,79.61,8675.0
2025-03-21 10:30:00,79.6,79.72,79.43,79.63,12850.0,79.6,79.72,79.43,79.63,12850.0
2025-03-21 10:35:00,79.56,79.7,79.39,79.45,10965.0,79.56,79.7,79.39,79.45,10965.0
2025-03-21 10:40:00,79.39,79.74,79.38,79.73,9922.0,79.39,79.74,79.38,79.73,9922.0
2025-03-21 10:45:00,79.72,79.74,79.42,79.59,4033.0,79.72,79.74,79.42,79.59,4033.0
2025-03-21 10:50:00,79.63,79.64,79.37,79.58,8885.0,79.63,79.64,79.37,79.58,8885.0
2025-03-21 10:55:00,79.62,80.11,79.62,80.07,12177.0,79.62,80.11,79.62,80.07,12177.0
2025-03-21 11:00:00,80.14,80.36,80.01,80.15,10059.0,80.14,80.36,80.01,80.15,10059.0
2025-03-21 11:05:00,80.03,80.21,80.02,80.13,8168.0,80.03,80.21,80.02,80.13,8168.0
2025-03-21 11:10:00,80.15,80.19,79.96,80.1,6162.0,80.15,80.19,79.96,80.1,6162.0
2025-03-21 11:15:00,80.03,80.03,79.6,79.61,7539.0,80.03,80.03,79.6,79.61,7539.0
2025-03-21 11:20:00,79.55,79.63,79.32,79.32,7686.0,79.55,79.63,79.32,79.32,7686.0
2025-03-21 11:25:00,79.32,79.58,79.32,79.46,7220.0,79.32,79.58,79.32,79.46,7220.0
2025-03-21 11:30:00,79.5,79.81,79.49,79.81,7176.0,79.5,79.81,79.49,79.81,7176.0
2025-03-21 11:35:00,79.76,79.77,79.62,79.77,4500.0,79.76,79.77,79.62,79.77,4500.0
2025-03-21 11:40:00,79.7,79.84,79.43,79.52,3326.0,79.7,79.84,79.43,79.52,3326.0
2025-03-21 11:45:00,79.52,79.72,79.52,79.69,7104.0,79.52,79.72,79.52,79.69,7104.0
2025-03-21 11:50:00,79.59,79.79,79.48,79.72,10417.0,79.59,79.79,79.48,79.72,10417.0
2025-03-21 11:55:00,79.76,79.8,79.55,79.58,4226.0,79.76,79.8,79.55,79.58,4226.0
2025-03-21 12:00:00,79.61,79.83,79.42,79.69,7378.0,79.61,79.83,79.42,79.69,7378.0
2025-03-21 12:05:00,79.6,79.88,79.56,79.79,4700.0,79.6,79.88,79.56,79.79,4700.0
2025-03-21 12:10:00,79.85,80.34,79.85,80.13,6910.0,79.85,80.34,79.85,80.13,6910.0
2025-03-21 12:15:00,80.17,80.32,80.08,80.31,9777.0,80.17,80.32,80.08,80.31,9777.0
2025-03-21 12:20:00,80.32,80.4,80.16,80.25,10002.0,80.32,80.4,80.16,80.25,10002.0
2025-03-21 12:25:00,80.25,80.35,80.11,80.19,8183.0,80.25,80.35,80.11,80.19,8183.0
2025-03-21 12:30:00,80.17,80.18,79.98,80.0,11210.0,80.17,80.18,79.98,80.0,11210.0
2025-03-21 12:35:00,80.0,80.0,79.72,79.78,4416.0,80.0,80.0,79.72,79.78,4416.0
2025-03-21 12:40:00,79.79,79.97,79.79,79.82,7002.0,79.79,79.97,79.79,79.82,7002.0
2025-03-21 12:45:00,79.88,80.07,79.85,80.06,3177.0,79.88,80.07,79.85,80.06,3177.0
2025-03-21 12:50:00,80.0,80.14,79.95,80.08,6960.0,80.0,80.14,79.95,80.08,6960.0
2025-03-21 12:55:00,80.06,80.6,80.06,80.51,14124.0,80.06,80.6,80.06,80.51,14124.0
2025-03-21 13:00:00,80.51,80.51,80.22,80.23,7622.0,80.51,80.51,80.22,80.23,7622.0
2025-03-21 13:05:00,80.27,80.45,80.27,80.45,1926.0,80.27,80.45,80.27,80.45,1926.0
2025-03-21 13:10:00,80.45,80.49,80.23,80.23,9548.0,80.45,80.49,80.23,80.23,9548.0
2025-03-21 13:15:00,80.2,80.23,80.03,80.03,2339.0,80.2,80.23,80.03,80.03,2339.0
2025-03-21 13:20:00,80.03,80.27,80.03,80.07,10471.0,80.03,80.27,80.03,80.07,10471.0
2025-03-21 13:25:00,80.14,80.15,79.96,80.06,6324.0,80.14,80.15,79.96,80.06,6324.0
2025-03-21 13:30:00,80.06,80.13,79.98,79.99,6131.0,80.06,80.13,79.98,79.99,6131.0
2025-03-21 13:35:00,80.06,80.13,80.01,80.07,3776.0,80.06,80.13,80.01,80.07,3776.0
2025-03-21 13:40:00,80.12,80.27,80.02,80.21,8384.0,80.12,80.27,80.02,80.21,8384.0
2025-03-21 13:45:00,80.14,80.32,80.14,80.29,8916.0,80.14,80.32,80.14,80.29,8916.0
2025-03-21 13:50:00,80.29,80.35,80.21,80.23,8622.0,80.29,80.35,80.21,80.23,8622.0
2025-03-21 13:55:00,80.23,80.3,79.87,79.91,6284.0,80.23,80.3,79.87,79.91,6284.0
2025-03-21 14:00:00,79.94,80.33,79.94,80.29,9854.0,79.94,80.33,79.94,80.29,9854.0
2025-03-21 14:05:00,80.3,80.3,80.09,80.13,7513.0,80.3,80.3,80.09,80.13,7513.0
2025-03-21 14:10:00,80.13,80.19,79.99,80.1,8154.0,80.13,80.19,79.99,80.1,8154.0
2025-03-21 14:15:00,80.11,80.3,80.1,80.15,4378.0,80.11,80.3,80.1,80.15,4378.0
2025-03-21 14:20:00,80.19,80.19,79.99,80.08,5938.0,80.19,80.19,79.99,80.08,5938.0
2025-03-21 14:25:00,80.02,80.1,79.93,79.95,4925.0,80.02,80.1,79.93,79.95,4925.0
2025-03-21 14:30:00,79.99,80.16,79.99,80.11,6317.0,79.99,80.16,79.99,80.11,6317.0
2025-03-21 14:35:00,80.13,80.28,80.08,80.1,7668.0,80.13,80.28,80.08,80.1,7668.0
2025-03-21 14:40:00,80.1,80.12,80.0,80.0,4813.0,80.1,80.12,80.0,80.0,4813.0
2025-03-21 14:45:00,80.05,80.05,79.79,79.85,8400.0,80.05,80.05,79.79,79.85,8400.0
2025-03-21 14:50:00,79.9,79.93,79.81,79.85,9853.0,79.9,79.93,79.81,79.85,9853.0
2025-03-21 14:55:00,79.92,80.05,79.86,80.03,13439.0,79.92,80.05,79.86,80.03,13439.0
2025-03-21 15:00:00,79.97,80.01,79.88,79.98,9969.0,79.97,80.01,79.88,79.98,9969.0
2025-03-21 15:05:00,79.93,79.96,79.72,79.82,14035.0,79.93,79.96,79.72,79.82,14035.0
2025-03-21 15:10:00,79.86,79.92,79.68,79.89,10474.0,79.86,79.92,79.68,79.89,10474.0
2025-03-21 15:15:00,79.88,79.92,79.71,79.85,15336.0,79.88,79.92,79.71,79.85,15336.0
2025-03-21 15:20:00,79.86,79.86,79.7,79.71,14874.0,79.86,79.86,79.7,79.71,14874.0
2025-03-21 15:25:00,79.72,79.76,79.35,79.4,28694.0,79.72,79.76,79.35,79.4,28694.0
2025-03-21 15:30:00,79.4,79.45,79.26,79.4,23817.0,79.4,79.45,79.26,79.4,23817.0
2025-03-21 15:35:00,79.37,79.42,79.18,79.2,30357.0,79.37,79.42,79.18,79.2,30357.0
2025-03-21 15:40:00,79.16,79.22,79.03,79.17,36803.0,79.16,79.22,79.03,79.17,36803.0
2025-03-21 15:45:00,79.13,79.39,79.13,79.38,36833.0,79.13,79.39,79.13,79.38,36833.0
2025-03-21 15:50:00,79.41,79.51,79.04,79.13,101752.0,79.41,79.51,79.04,79.13,101752.0
2025-03-21 15:55:00,79.16,79.42,78.93,79.34,152822.0,79.16,79.42,78.93,79.34,152822.0
2025-03-24 09:30:00,81.47,82.17,80.82,81.18,50793.0,81.47,82.17,80.82,81.18,50793.0
2025-03-24 09:35:00,81.02,81.8,81.01,81.25,20373.0,81.02,81.8,81.01,81.25,20373.0
2025-03-24 09:40:00,80.94,81.54,80.88,80.95,8384.0,80.94,81.54,80.88,80.95,8384.0
2025-03-24 09:45:00,81.15,81.41,80.82,81.4,16655.0,81.15,81.41,80.82,81.4,16655.0
2025-03-24 09:50:00,81.44,81.5,80.65,81.05,14043.0,81.44,81.5,80.65,81.05,14043.0
2025-03-24 09:55:00,80.92,81.06,80.58,80.75,27388.0,80.92,81.06,80.58,80.75,27388.0
2025-03-24 10:00:00,80.79,80.87,80.59,80.74,35533.0,80.79,80.87,80.59,80.74,35533.0
2025-03-24 10:05:00,80.81,80.82,80.11,80.2,20860.0,80.81,80.82,80.11,80.2,20860.0
2025-03-24 10:10:00,80.18,80.47,80.11,80.4,27057.0,80.18,80.47,80.11,80.4,27057.0
2025-03-24 10:15:00,80.33,80.4,79.76,79.92,35935.0,80.33,80.4,79.76,79.92,35935.0
2025-03-24 10:20:00,79.86,79.86,79.44,79.53,27375.0,79.86,79.86,79.44,79.53,27375.0
2025-03-24 10:25:00,79.44,79.6,78.86,79.37,38782.0,79.44,79.6,78.86,79.37,38782.0
2025-03-24 10:30:00,79.45,79.67,79.23,79.41,25949.0,79.45,79.67,79.23,79.41,25949.0
2025-03-24 10:35:00,79.41,79.63,79.23,79.3,18445.0,79.41,79.63,79.23,79.3,18445.0
2025-03-24 10:40:00,79.3,79.37,79.0,79.15,35166.0,79.3,79.37,79.0,79.15,35166.0
2025-03-24 10:45:00,79.15,79.52,79.09,79.49,50196.0,79.15,79.52,79.09,79.49,50196.0
2025-03-24 10:50:00,79.52,79.94,79.44,79.85,29776.0,79.52,79.94,79.44,79.85,29776.0
2025-03-24 10:55:00,79.83,79.92,79.63,79.63,38827.0,79.83,79.92,79.63,79.63,38827.0
2025-03-24 11:00:00,79.59,80.1,79.57,79.71,56132.0,79.59,80.1,79.57,79.71,56132.0
2025-03-24 11:05:00,79.75,80.02,79.66,79.73,24306.0,79.75,80.02,79.66,79.73,24306.0
2025-03-24 11:10:00,79.67,79.69,79.41,79.51,9850.0,79.67,79.69,79.41,79.51,9850.0
2025-03-24 11:15:00,79.44,79.75,79.44,79.75,12296.0,79.44,79.75,79.44,79.75,12296.0
2025-03-24 11:20:00,79.7,79.81,79.61,79.67,20736.0,79.7,79.81,79.61,79.67,20736.0
2025-03-24 11:25:00,79.61,79.61,79.23,79.27,25426.0,79.61,79.61,79.23,79.27,25426.0
2025-03-24 11:30:00,79.27,79.33,79.01,79.08,18232.0,79.27,79.33,79.01,79.08,18232.0
2025-03-24 11:35:00,79.09,79.23,79.09,79.14,8236.0,79.09,79.23,79.09,79.14,8236.0
2025-03-24 11:40:00,79.15,79.18,78.86,78.86,20935.0,79.15,79.18,78.86,78.86,20935.0
2025-03-24 11:45:00,78.95,79.17,78.8,79.12,15360.0,78.95,79.17,78.8,79.12,15360.0
2025-03-24 11:50:00,79.12,79.23,79.06,79.17,9745.0,79.12,79.23,79.06,79.17,9745.0
2025-03-24 11:55:00,79.17,79.2,79.07,79.19,14564.0,79.17,79.2,79.07,79.19,14564.0
2025-03-24 12:00:00,79.18,79.48,79.17,79.21,14542.0,79.18,79.48,79.17,79.21,14542.0
2025-03-24 12:05:00,79.24,79.43,79.13,79.39,11947.0,79.24,79.43,79.13,79.39,11947.0
2025-03-24 12:10:00,79.37,79.43,79.25,79.33,7842.0,79.37,79.43,79.25,79.33,7842.0
2025-03-24 12:15:00,79.28,79.31,79.14,79.14,18027.0,79.28,79.31,79.14,79.14,18027.0
2025-03-24 12:20:00,79.2,79.2,78.92,79.01,13911.0,79.2,79.2,78.92,79.01,13911.0
2025-03-24 12:25:00,78.99,79.02,78.62,78.79,25144.0,78.99,79.02,78.62,78.79,25144.0
2025-03-24 12:30:00,78.78,78.94,78.71,78.81,19333.0,78.78,78.94,78.71,78.81,19333.0
2025-03-24 12:35:00,78.86,78.94,78.76,78.89,12450.0,78.86,78.94,78.76,78.89,12450.0
2025-03-24 12:40:00,78.85,78.85,78.56,78.7,17640.0,78.85,78.85,78.56,78.7,17640.0
2025-03-24 12:45:00,78.7,78.75,78.48,78.55,25506.0,78.7,78.75,78.48,78.55,25506.0
2025-03-24 12:50:00,78.55,78.67,78.48,78.67,29482.0,78.55,78.67,78.48,78.67,29482.0
2025-03-24 12:55:00,78.61,78.65,78.47,78.56,28568.0,78.61,78.65,78.47,78.56,28568.0
2025-03-24 13:00:00,78.56,78.78,78.45,78.74,23064.0,78.56,78.78,78.45,78.74,23064.0
2025-03-24 13:05:00,78.72,78.82,78.57,78.59,15291.0,78.72,78.82,78.57,78.59,15291.0
2025-03-24 13:10:00,78.59,78.63,78.36,78.43,14026.0,78.59,78.63,78.36,78.43,14026.0
2025-03-24 13:15:00,78.38,78.53,78.37,78.43,20427.0,78.38,78.53,78.37,78.43,20427.0
2025-03-24 13:20:00,78.42,78.59,78.36,78.46,15530.0,78.42,78.59,78.36,78.46,15530.0
2025-03-24 13:25:00,78.46,78.49,78.3,78.49,19800.0,78.46,78.49,78.3,78.49,19800.0
2025-03-24 13:30:00,78.45,78.45,78.25,78.25,18309.0,78.45,78.45,78.25,78.25,18309.0
2025-03-24 13:35:00,78.25,78.29,78.02,78.23,21326.0,78.25,78.29,78.02,78.23,21326.0
2025-03-24 13:40:00,78.23,78.25,78.14,78.18,8208.0,78.23,78.25,78.14,78.18,8208.0
2025-03-24 13:45:00,78.18,78.18,78.09,78.14,12043.0,78.18,78.18,78.09,78.14,12043.0
2025-03-24 13:50:00,78.14,78.36,78.14,78.25,12479.0,78.14,78.36,78.14,78.25,12479.0
2025-03-24 13:55:00,78.33,78.58,78.24,78.48,17730.0,78.33,78.58,78.24,78.48,17730.0
2025-03-24 14:00:00,78.51,78.59,78.42,78.54,18269.0,78.51,78.59,78.42,78.54,18269.0
2025-03-24 14:05:00,78.56,79.0,78.52,78.97,35225.0,78.56,79.0,78.52,78.97,35225.0
2025-03-24 14:10:00,78.94,79.12,78.7,78.71,24412.0,78.94,79.12,78.7,78.71,24412.0
2025-03-24 14:15:00,78.76,78.76,78.43,78.45,37578.0,78.76,78.76,78.43,78.45,37578.0
2025-03-24 14:20:00,78.45,78.46,78.24,78.27,30923.0,78.45,78.46,78.24,78.27,30923.0
2025-03-24 14:25:00,78.24,78.46,78.23,78.43,21097.0,78.24,78.46,78.23,78.43,21097.0
2025-03-24 14:30:00,78.43,78.6,78.38,78.56,21339.0,78.43,78.6,78.38,78.56,21339.0
2025-03-24 14:35:00,78.56,78.64,78.46,78.59,27426.0,78.56,78.64,78.46,78.59,27426.0
2025-03-24 14:40:00,78.48,78.74,78.42,78.72,27856.0,78.48,78.74,78.42,78.72,27856.0
2025-03-24 14:45:00,78.7,78.78,78.59,78.75,20387.0,78.7,78.78,78.59,78.75,20387.0
2025-03-24 14:50:00,78.75,79.0,78.74,78.96,45254.0,78.75,79.0,78.74,78.96,45254.0
2025-03-24 14:55:00,78.96,79.01,78.71,78.71,18476.0,78.96,79.01,78.71,78.71,18476.0
2025-03-24 15:00:00,78.71,78.71,78.47,78.51,17174.0,78.71,78.71,78.47,78.51,17174.0
2025-03-24 15:05:00,78.54,78.65,78.44,78.47,31604.0,78.54,78.65,78.44,78.47,31604.0
2025-03-24 15:10:00,78.49,78.67,78.42,78.6,25010.0,78.49,78.67,78.42,78.6,25010.0
2025-03-24 15:15:00,78.57,78.91,78.54,78.74,36603.0,78.57,78.91,78.54,78.74,36603.0
2025-03-24 15:20:00,78.7,78.73,78.47,78.5,24091.0,78.7,78.73,78.47,78.5,24091.0
2025-03-24 15:25:00,78.52,78.52,78.4,78.48,30033.0,78.52,78.52,78.4,78.48,30033.0
2025-03-24 15:30:00,78.53,78.81,78.48,78.81,42094.0,78.53,78.81,78.48,78.81,42094.0
2025-03-24 15:35:00,78.79,79.09,78.78,78.89,45019.0,78.79,79.09,78.78,78.89,45019.0
2025-03-24 15:40:00,78.89,79.16,78.77,79.13,58139.0,78.89,79.16,78.77,79.13,58139.0
2025-03-24 15:45:00,79.13,79.39,79.08,79.11,77735.0,79.13,79.39,79.08,79.11,77735.0
2025-03-24 15:50:00,79.09,79.15,78.81,79.11,80908.0,79.09,79.15,78.81,79.11,80908.0
2025-03-24 15:55:00,79.11,79.35,78.83,79.27,251592.0,79.11,79.35,78.83,79.27,251592.0
2025-03-25 09:30:00,78.49,79.83,78.2,79.29,64004.0,78.49,79.83,78.2,79.29,64004.0
2025-03-25 09:35:00,79.3,79.53,78.8,79.36,14473.0,79.3,79.53,78.8,79.36,14473.0
2025-03-25 09:40:00,79.26,79.35,78.89,78.96,13840.0,79.26,79.35,78.89,78.96,13840.0
2025-03-25 09:45:00,79.07,79.2,78.88,78.89,7189.0,79.07,79.2,78.88,78.89,7189.0
2025-03-25 09:50:00,78.96,79.39,78.8,79.35,13902.0,78.96,79.39,78.8,79.35,13902.0
2025-03-25 09:55:00,79.36,79.77,79.15,79.15,21275.0,79.36,79.77,79.15,79.15,21275.0
2025-03-25 10:00:00,79.0,79.16,78.74,78.8,29009.0,79.0,79.16,78.74,78.8,29009.0
2025-03-25 10:05:00,78.87,79.2,78.8,78.89,23687.0,78.87,79.2,78.8,78.89,23687.0
2025-03-25 10:10:00,78.92,78.98,78.46,78.54,36455.0,78.92,78.98,78.46,78.54,36455.0
2025-03-25 10:15:00,78.54,78.61,77.93,77.94,34090.0,78.54,78.61,77.93,77.94,34090.0
2025-03-25 10:20:00,77.9,78.07,77.5,77.55,18903.0,77.9,78.07,77.5,77.55,18903.0
2025-03-25 10:25:00,77.54,78.03,77.44,77.99,79002.0,77.54,78.03,77.44,77.99,79002.0
2025-03-25 10:30:00,77.98,78.08,77.78,77.8,13267.0,77.98,78.08,77.78,77.8,13267.0
2025-03-25 10:35:00,77.88,77.96,77.55,77.65,14696.0,77.88,77.96,77.55,77.65,14696.0
2025-03-25 10:40:00,77.64,78.0,77.5,77.89,25099.0,77.64,78.0,77.5,77.89,25099.0
2025-03-25 10:45:00,77.88,77.92,77.66,77.7,10392.0,77.88,77.92,77.66,77.7,10392.0
2025-03-25 10:50:00,77.73,78.0,77.69,77.79,14482.0,77.73,78.0,77.69,77.79,14482.0
2025-03-25 10:55:00,77.89,78.02,77.75,77.88,25638.0,77.89,78.02,77.75,77.88,25638.0
2025-03-25 11:00:00,77.81,77.95,77.78,77.87,17257.0,77.81,77.95,77.78,77.87,17257.0
2025-03-25 11:05:00,77.88,77.91,77.8,77.87,10393.0,77.88,77.91,77.8,77.87,10393.0
2025-03-25 11:10:00,77.91,77.91,77.65,77.81,17814.0,77.91,77.91,77.65,77.81,17814.0
2025-03-25 11:15:00,77.81,77.89,77.73,77.84,27731.0,77.81,77.89,77.73,77.84,27731.0
2025-03-25 11:20:00,77.87,78.24,77.8,78.2,62923.0,77.87,78.24,77.8,78.2,62923.0
2025-03-25 11:25:00,78.2,78.25,78.05,78.12,9260.0,78.2,78.25,78.05,78.12,9260.0
2025-03-25 11:30:00,78.13,78.32,78.12,78.24,11813.0,78.13,78.32,78.12,78.24,11813.0
2025-03-25 11:35:00,78.2,78.6,78.2,78.5,17604.0,78.2,78.6,78.2,78.5,17604.0
2025-03-25 11:40:00,78.54,78.73,78.52,78.61,9541.0,78.54,78.73,78.52,78.61,9541.0
2025-03-25 11:45:00,78.66,78.71,78.47,78.54,3583.0,78.66,78.71,78.47,78.54,3583.0
2025-03-25 11:50:00,78.53,78.54,78.13,78.32,9355.0,78.53,78.54,78.13,78.32,9355.0
2025-03-25 11:55:00,78.33,78.33,78.13,78.22,8779.0,78.33,78.33,78.13,78.22,8779.0
2025-03-25 12:00:00,78.23,78.36,78.14,78.23,8542.0,78.23,78.36,78.14,78.23,8542.0
2025-03-25 12:05:00,78.23,78.33,78.18,78.31,5521.0,78.23,78.33,78.18,78.31,5521.0
2025-03-25 12:10:00,78.38,78.42,78.33,78.39,7153.0,78.38,78.42,78.33,78.39,7153.0
2025-03-25 12:15:00,78.35,78.36,78.07,78.09,10428.0,78.35,78.36,78.07,78.09,10428.0
2025-03-25 12:20:00,78.05,78.18,78.02,78.1,10266.0,78.05,78.18,78.02,78.1,10266.0
2025-03-25 12:25:00,78.1,78.17,77.8,77.83,8013.0,78.1,78.17,77.8,77.83,8013.0
2025-03-25 12:30:00,77.85,78.01,77.65,77.83,26745.0,77.85,78.01,77.65,77.83,26745.0
2025-03-25 12:35:00,77.83,77.96,77.74,77.84,9824.0,77.83,77.96,77.74,77.84,9824.0
2025-03-25 12:40:00,77.83,77.9,77.67,77.72,7222.0,77.83,77.9,77.67,77.72,7222.0
2025-03-25 12:45:00,77.73,77.83,77.65,77.83,12407.0,77.73,77.83,77.65,77.83,12407.0
2025-03-25 12:50:00,77.83,77.89,77.81,77.85,8196.0,77.83,77.89,77.81,77.85,8196.0
2025-03-25 12:55:00,77.86,77.86,77.71,77.71,3171.0,77.86,77.86,77.71,77.71,3171.0
2025-03-25 13:00:00,77.75,77.98,77.71,77.98,18937.0,77.75,77.98,77.71,77.98,18937.0
2025-03-25 13:05:00,77.98,78.04,77.72,77.75,14283.0,77.98,78.04,77.72,77.75,14283.0
2025-03-25 13:10:00,77.7,77.7,77.5,77.53,13175.0,77.7,77.7,77.5,77.53,13175.0
2025-03-25 13:15:00,77.5,77.51,77.21,77.26,18287.0,77.5,77.51,77.21,77.26,18287.0
2025-03-25 13:20:00,77.26,77.35,77.07,77.13,13918.0,77.26,77.35,77.07,77.13,13918.0
2025-03-25 13:25:00,77.12,77.23,77.06,77.06,11828.0,77.12,77.23,77.06,77.06,11828.0
2025-03-25 13:30:00,77.09,77.26,77.03,77.26,43985.0,77.09,77.26,77.03,77.26,43985.0
2025-03-25 13:35:00,77.26,77.33,77.13,77.13,35303.0,77.26,77.33,77.13,77.13,35303.0
2025-03-25 13:40:00,77.17,77.23,77.08,77.1,10706.0,77.17,77.23,77.08,77.1,10706.0
2025-03-25 13:45:00,77.05,77.13,77.05,77.08,12586.0,77.05,77.13,77.05,77.08,12586.0
2025-03-25 13:50:00,77.08,77.23,77.01,77.2,13611.0,77.08,77.23,77.01,77.2,13611.0
2025-03-25 13:55:00,77.2,77.2,76.82,76.85,17342.0,77.2,77.2,76.82,76.85,17342.0
2025-03-25 14:00:00,76.87,76.97,76.82,76.88,21343.0,76.87,76.97,76.82,76.88,21343.0
2025-03-25 14:05:00,76.88,76.97,76.7,76.92,52432.0,76.88,76.97,76.7,76.92,52432.0
2025-03-25 14:10:00,76.9,76.92,76.53,76.61,20324.0,76.9,76.92,76.53,76.61,20324.0
2025-03-25 14:15:00,76.68,76.93,76.6,76.9,18657.0,76.68,76.93,76.6,76.9,18657.0
2025-03-25 14:20:00,76.9,77.1,76.87,77.03,19056.0,76.9,77.1,76.87,77.03,19056.0
2025-03-25 14:25:00,77.01,77.01,76.78,76.8,11664.0,77.01,77.01,76.78,76.8,11664.0
2025-03-25 14:30:00,76.84,77.01,76.78,76.84,30965.0,76.84,77.01,76.78,76.84,30965.0
2025-03-25 14:35:00,76.79,76.85,76.73,76.8,14778.0,76.79,76.85,76.73,76.8,14778.0
2025-03-25 14:40:00,76.78,76.94,76.71,76.79,18964.0,76.78,76.94,76.71,76.79,18964.0
2025-03-25 14:45:00,76.79,76.98,76.77,76.9,15080.0,76.79,76.98,76.77,76.9,15080.0
2025-03-25 14:50:00,76.91,77.08,76.84,77.07,15478.0,76.91,77.08,76.84,77.07,15478.0
2025-03-25 14:55:00,77.06,77.17,76.96,77.13,15161.0,77.06,77.17,76.96,77.13,15161.0
2025-03-25 15:00:00,77.16,77.37,77.15,77.37,29567.0,77.16,77.37,77.15,77.37,29567.0
2025-03-25 15:05:00,77.34,77.38,77.16,77.16,11103.0,77.34,77.38,77.16,77.16,11103.0
2025-03-25 15:10:00,77.14,77.21,76.93,76.94,19195.0,77.14,77.21,76.93,76.94,19195.0
2025-03-25 15:15:00,76.93,76.95,76.85,76.94,14491.0,76.93,76.95,76.85,76.94,14491.0
2025-03-25 15:20:00,76.91,77.02,76.86,76.95,16451.0,76.91,77.02,76.86,76.95,16451.0
2025-03-25 15:25:00,76.96,76.98,76.87,76.91,26466.0,76.96,76.98,76.87,76.91,26466.0
2025-03-25 15:30:00,76.91,77.22,76.91,77.11,28773.0,76.91,77.22,76.91,77.11,28773.0
2025-03-25 15:35:00,77.07,77.13,76.79,76.83,45618.0,77.07,77.13,76.79,76.83,45618.0
2025-03-25 15:40:00,76.85,77.09,76.84,77.03,23278.0,76.85,77.09,76.84,77.03,23278.0
2025-03-25 15:45:00,77.01,77.11,76.95,76.99,38314.0,77.01,77.11,76.95,76.99,38314.0
2025-03-25 15:50:00,76.96,77.06,76.78,77.04,61503.0,76.96,77.06,76.78,77.04,61503.0
2025-03-25 15:55:00,77.06,77.06,76.51,76.56,269605.0,77.06,77.06,76.51,76.56,269605.0
2025-03-26 09:30:00,76.24,76.75,75.56,76.28,43200.0,76.24,76.75,75.56,76.28,43200.0
2025-03-26 09:35:00,76.28,76.59,75.8,76.01,8057.0,76.28,76.59,75.8,76.01,8057.0
2025-03-26 09:40:00,76.15,76.65,76.14,76.53,28578.0,76.15,76.65,76.14,76.53,28578.0
2025-03-26 09:45:00,76.48,76.48,75.9,75.95,10525.0,76.48,76.48,75.9,75.95,10525.0
2025-03-26 09:50:00,75.9,75.98,75.42,75.98,14572.0,75.9,75.98,75.42,75.98,14572.0
2025-03-26 09:55:00,75.9,76.48,75.73,76.28,25972.0,75.9,76.48,75.73,76.28,25972.0
2025-03-26 10:00:00,76.07,76.28,75.62,75.62,12291.0,76.07,76.28,75.62,75.62,12291.0
2025-03-26 10:05:00,75.76,76.1,75.64,75.83,12292.0,75.76,76.1,75.64,75.83,12292.0
2025-03-26 10:10:00,75.88,76.0,75.61,75.78,11342.0,75.88,76.0,75.61,75.78,11342.0
2025-03-26 10:15:00,75.78,76.0,75.66,75.92,11115.0,75.78,76.0,75.66,75.92,11115.0
2025-03-26 10:20:00,75.88,75.88,75.18,75.4,51041.0,75.88,75.88,75.18,75.4,51041.0
2025-03-26 10:25:00,75.39,75.6,75.26,75.53,19323.0,75.39,75.6,75.26,75.53,19323.0
2025-03-26 10:30:00,75.5,75.65,75.36,75.65,20240.0,75.5,75.65,75.36,75.65,20240.0
2025-03-26 10:35:00,75.66,75.79,75.55,75.63,11545.0,75.66,75.79,75.55,75.63,11545.0
2025-03-26 10:40:00,75.64,75.64,75.36,75.56,18674.0,75.64,75.64,75.36,75.56,18674.0
2025-03-26 10:45:00,75.56,75.56,75.38,75.41,7870.0,75.56,75.56,75.38,75.41,7870.0
2025-03-26 10:50:00,75.49,75.72,75.48,75.64,13638.0,75.49,75.72,75.48,75.64,13638.0
2025-03-26 10:55:00,75.64,75.64,75.43,75.56,14796.0,75.64,75.64,75.43,75.56,14796.0
2025-03-26 11:00:00,75.55,75.68,75.54,75.58,16529.0,75.55,75.68,75.54,75.58,16529.0
2025-03-26 11:05:00,75.58,75.62,75.42,75.56,10583.0,75.58,75.62,75.42,75.56,10583.0
2025-03-26 11:10:00,75.56,75.56,75.38,75.42,8596.0,75.56,75.56,75.38,75.42,8596.0
2025-03-26 11:15:00,75.42,75.67,75.41,75.59,13205.0,75.42,75.67,75.41,75.59,13205.0
2025-03-26 11:20:00,75.66,75.73,75.42,75.44,6577.0,75.66,75.73,75.42,75.44,6577.0
2025-03-26 11:25:00,75.43,75.45,75.23,75.38,6047.0,75.43,75.45,75.23,75.38,6047.0
2025-03-26 11:30:00,75.44,75.48,75.23,75.33,6747.0,75.44,75.48,75.23,75.33,6747.0
2025-03-26 11:35:00,75.33,75.45,75.33,75.44,8712.0,75.33,75.45,75.33,75.44,8712.0
2025-03-26 11:40:00,75.47,75.51,75.31,75.41,6741.0,75.47,75.51,75.31,75.41,6741.0
2025-03-26 11:45:00,75.42,75.6,75.42,75.49,12325.0,75.42,75.6,75.42,75.49,12325.0
2025-03-26 11:50:00,75.45,75.58,75.42,75.51,15064.0,75.45,75.58,75.42,75.51,15064.0
2025-03-26 11:55:00,75.53,75.53,75.29,75.4,7367.0,75.53,75.53,75.29,75.4,7367.0
2025-03-26 12:00:00,75.44,75.45,75.26,75.4,8758.0,75.44,75.45,75.26,75.4,8758.0
2025-03-26 12:05:00,75.4,75.54,75.4,75.4,5721.0,75.4,75.54,75.4,75.4,5721.0
2025-03-26 12:10:00,75.4,75.43,75.1,75.27,10148.0,75.4,75.43,75.1,75.27,10148.0
2025-03-26 12:15:00,75.25,75.26,75.1,75.1,10064.0,75.25,75.26,75.1,75.1,10064.0
2025-03-26 12:20:00,75.06,75.17,74.9,74.9,18602.0,75.06,75.17,74.9,74.9,18602.0
2025-03-26 12:25:00,74.97,75.03,74.91,75.0,8812.0,74.97,75.03,74.91,75.0,8812.0
2025-03-26 12:30:00,75.01,75.01,74.58,74.77,18948.0,75.01,75.01,74.58,74.77,18948.0
2025-03-26 12:35:00,74.77,74.99,74.76,74.82,7478.0,74.77,74.99,74.76,74.82,7478.0
2025-03-26 12:40:00,74.89,74.94,74.7,74.78,9809.0,74.89,74.94,74.7,74.78,9809.0
2025-03-26 12:45:00,74.78,74.87,74.77,74.82,9881.0,74.78,74.87,74.77,74.82,9881.0
2025-03-26 12:50:00,74.82,74.94,74.73,74.77,16501.0,74.82,74.94,74.73,74.77,16501.0
2025-03-26 12:55:00,74.77,74.78,74.64,74.73,6499.0,74.77,74.78,74.64,74.73,6499.0
2025-03-26 13:00:00,74.7,74.82,74.7,74.79,4092.0,74.7,74.82,74.7,74.79,4092.0
2025-03-26 13:05:00,74.77,75.02,74.77,75.02,7467.0,74.77,75.02,74.77,75.02,7467.0
2025-03-26 13:10:00,75.01,75.23,74.97,75.19,10607.0,75.01,75.23,74.97,75.19,10607.0
2025-03-26 13:15:00,75.16,75.25,75.07,75.12,6689.0,75.16,75.25,75.07,75.12,6689.0
2025-03-26 13:20:00,75.08,75.12,74.97,75.01,13581.0,75.08,75.12,74.97,75.01,13581.0
2025-03-26 13:25:00,75.02,75.05,74.88,74.94,5524.0,75.02,75.05,74.88,74.94,5524.0
2025-03-26 13:30:00,74.9,74.93,74.82,74.92,6593.0,74.9,74.93,74.82,74.92,6593.0
2025-03-26 13:35:00,74.9,74.96,74.81,74.91,3880.0,74.9,74.96,74.81,74.91,3880.0
2025-03-26 13:40:00,75.0,75.15,75.0,75.08,8999.0,75.0,75.15,75.0,75.08,8999.0
2025-03-26 13:45:00,75.08,75.23,75.08,75.14,4743.0,75.08,75.23,75.08,75.14,4743.0
2025-03-26 13:50:00,75.15,75.31,75.1,75.31,10214.0,75.15,75.31,75.1,75.31,10214.0
2025-03-26 13:55:00,75.3,75.37,75.2,75.2,11582.0,75.3,75.37,75.2,75.2,11582.0
2025-03-26 14:00:00,75.25,75.41,75.25,75.41,4059.0,75.25,75.41,75.25,75.41,4059.0
2025-03-26 14:05:00,75.42,75.48,75.3,75.42,5089.0,75.42,75.48,75.3,75.42,5089.0
2025-03-26 14:10:00,75.46,75.64,75.43,75.54,10450.0,75.46,75.64,75.43,75.54,10450.0
2025-03-26 14:15:00,75.54,75.59,75.43,75.52,6382.0,75.54,75.59,75.43,75.52,6382.0
2025-03-26 14:20:00,75.53,75.56,75.45,75.52,4793.0,75.53,75.56,75.45,75.52,4793.0
2025-03-26 14:25:00,75.46,75.68,75.45,75.59,10145.0,75.46,75.68,75.45,75.59,10145.0
2025-03-26 14:30:00,75.63,75.68,75.52,75.52,3424.0,75.63,75.68,75.52,75.52,3424.0
2025-03-26 14:35:00,75.49,75.58,75.4,75.46,7715.0,75.49,75.58,75.4,75.46,7715.0
2025-03-26 14:40:00,75.44,75.57,75.35,75.35,18346.0,75.44,75.57,75.35,75.35,18346.0
2025-03-26 14:45:00,75.44,75.45,74.9,75.05,43296.0,75.44,75.45,74.9,75.05,43296.0
2025-03-26 14:50:00,75.08,75.1,74.93,75.08,15553.0,75.08,75.1,74.93,75.08,15553.0
2025-03-26 14:55:00,75.02,75.24,75.02,75.17,18536.0,75.02,75.24,75.02,75.17,18536.0
2025-03-26 15:00:00,75.24,75.4,75.23,75.3,6613.0,75.24,75.4,75.23,75.3,6613.0
2025-03-26 15:05:00,75.3,75.3,75.13,75.21,15613.0,75.3,75.3,75.13,75.21,15613.0
2025-03-26 15:10:00,75.22,75.27,75.13,75.23,10596.0,75.22,75.27,75.13,75.23,10596.0
2025-03-26 15:15:00,75.26,75.47,75.18,75.4,15332.0,75.26,75.47,75.18,75.4,15332.0
2025-03-26 15:20:00,75.45,75.48,75.31,75.31,27621.0,75.45,75.48,75.31,75.31,27621.0
2025-03-26 15:25:00,75.32,75.44,75.27,75.33,13181.0,75.32,75.44,75.27,75.33,13181.0
2025-03-26 15:30:00,75.34,75.52,75.3,75.47,16343.0,75.34,75.52,75.3,75.47,16343.0
2025-03-26 15:35:00,75.47,75.47,75.32,75.4,13793.0,75.47,75.47,75.32,75.4,13793.0
2025-03-26 15:40:00,75.38,75.54,75.38,75.46,19098.0,75.38,75.54,75.38,75.46,19098.0
2025-03-26 15:45:00,75.47,75.75,75.46,75.73,32551.0,75.47,75.75,75.46,75.73,32551.0
2025-03-26 15:50:00,75.7,75.83,75.49,75.8,44571.0,75.7,75.83,75.49,75.8,44571.0
2025-03-26 15:55:00,75.78,76.03,75.55,75.72,140978.0,75.78,76.03,75.55,75.72,140978.0
2025-03-27 09:30:00,76.0,76.53,75.85,76.3,29522.0,76.0,76.53,75.85,76.3,29522.0
2025-03-27 09:35:00,76.49,77.48,76.49,77.0,18125.0,76.49,77.48,76.49,77.0,18125.0
2025-03-27 09:40:00,77.0,77.25,76.83,77.06,22655.0,77.0,77.25,76.83,77.06,22655.0
2025-03-27 09:45:00,76.98,77.07,76.54,77.0,21025.0,76.98,77.07,76.54,77.0,21025.0
2025-03-27 09:50:00,76.94,77.19,76.65,77.0,25340.0,76.94,77.19,76.65,77.0,25340.0
2025-03-27 09:55:00,76.99,77.3,76.99,77.17,19200.0,76.99,77.3,76.99,77.17,19200.0
2025-03-27 10:00:00,77.12,77.3,76.96,76.99,21950.0,77.12,77.3,76.96,76.99,21950.0
2025-03-27 10:05:00,76.99,77.29,76.83,77.12,35184.0,76.99,77.29,76.83,77.12,35184.0
2025-03-27 10:10:00,77.12,77.8,76.96,77.66,11869.0,77.12,77.8,76.96,77.66,11869.0
2025-03-27 10:15:00,77.73,77.73,77.37,77.5,5132.0,77.73,77.73,77.37,77.5,5132.0
2025-03-27 10:20:00,77.47,77.64,77.35,77.36,43088.0,77.47,77.64,77.35,77.36,43088.0
2025-03-27 10:25:00,77.39,77.76,77.38,77.71,8730.0,77.39,77.76,77.38,77.71,8730.0
2025-03-27 10:30:00,77.72,78.1,77.56,78.09,16014.0,77.72,78.1,77.56,78.09,16014.0
2025-03-27 10:35:00,78.11,78.25,77.76,77.9,17420.0,78.11,78.25,77.76,77.9,17420.0
2025-03-27 10:40:00,77.89,78.04,77.87,78.01,6368.0,77.89,78.04,77.87,78.01,6368.0
2025-03-27 10:45:00,78.0,78.07,77.7,77.7,6470.0,78.0,78.07,77.7,77.7,6470.0
2025-03-27 10:50:00,77.63,77.74,77.37,77.37,6142.0,77.63,77.74,77.37,77.37,6142.0
2025-03-27 10:55:00,77.41,77.59,77.35,77.52,5971.0,77.41,77.59,77.35,77.52,5971.0
2025-03-27 11:00:00,77.56,77.91,77.55,77.91,13912.0,77.56,77.91,77.55,77.91,13912.0
2025-03-27 11:05:00,77.84,78.47,77.8,78.07,27573.0,77.84,78.47,77.8,78.07,27573.0
2025-03-27 11:10:00,78.07,78.7,78.07,78.58,32365.0,78.07,78.7,78.07,78.58,32365.0
2025-03-27 11:15:00,78.41,79.21,78.32,79.13,31464.0,78.41,79.21,78.32,79.13,31464.0
2025-03-27 11:20:00,79.25,79.26,78.72,78.86,20670.0,79.25,79.26,78.72,78.86,20670.0
2025-03-27 11:25:00,78.86,79.11,78.84,78.88,20676.0,78.86,79.11,78.84,78.88,20676.0
2025-03-27 11:30:00,78.8,78.85,78.51,78.51,8184.0,78.8,78.85,78.51,78.51,8184.0
2025-03-27 11:35:00,78.52,78.6,78.37,78.47,12475.0,78.52,78.6,78.37,78.47,12475.0
2025-03-27 11:40:00,78.4,78.5,78.18,78.2,23879.0,78.4,78.5,78.18,78.2,23879.0
2025-03-27 11:45:00,78.15,78.22,77.93,77.99,15035.0,78.15,78.22,77.93,77.99,15035.0
2025-03-27 11:50:00,77.88,78.11,77.88,77.91,14134.0,77.88,78.11,77.88,77.91,14134.0
2025-03-27 11:55:00,77.91,78.05,77.78,77.79,6804.0,77.91,78.05,77.78,77.79,6804.0
2025-03-27 12:00:00,77.79,78.08,77.74,78.05,16400.0,77.79,78.08,77.74,78.05,16400.0
2025-03-27 12:05:00,78.08,78.15,77.92,78.09,10492.0,78.08,78.15,77.92,78.09,10492.0
2025-03-27 12:10:00,78.13,78.13,77.98,78.04,9170.0,78.13,78.13,77.98,78.04,9170.0
2025-03-27 12:15:00,78.06,78.24,78.06,78.19,6967.0,78.06,78.24,78.06,78.19,6967.0
2025-03-27 12:20:00,78.23,78.23,78.06,78.06,3963.0,78.23,78.23,78.06,78.06,3963.0
2025-03-27 12:25:00,78.05,78.05,77.82,77.82,5493.0,78.05,78.05,77.82,77.82,5493.0
2025-03-27 12:30:00,77.81,77.95,77.78,77.78,6892.0,77.81,77.95,77.78,77.78,6892.0
2025-03-27 12:35:00,77.78,78.04,77.77,78.04,9584.0,77.78,78.04,77.77,78.04,9584.0
2025-03-27 12:40:00,78.04,78.19,78.03,78.17,9493.0,78.04,78.19,78.03,78.17,9493.0
2025-03-27 12:45:00,78.17,78.24,78.01,78.07,7338.0,78.17,78.24,78.01,78.07,7338.0
2025-03-27 12:50:00,78.02,78.18,77.97,78.14,14319.0,78.02,78.18,77.97,78.14,14319.0
2025-03-27 12:55:00,78.18,78.18,77.88,77.88,7693.0,78.18,78.18,77.88,77.88,7693.0
2025-03-27 13:00:00,77.9,78.33,77.9,78.27,16790.0,77.9,78.33,77.9,78.27,16790.0
2025-03-27 13:05:00,78.27,78.67,78.27,78.61,11544.0,78.27,78.67,78.27,78.61,11544.0
2025-03-27 13:10:00,78.55,78.57,78.4,78.52,19635.0,78.55,78.57,78.4,78.52,19635.0
2025-03-27 13:15:00,78.46,78.87,78.46,78.55,14955.0,78.46,78.87,78.46,78.55,14955.0
2025-03-27 13:20:00,78.55,79.02,78.55,78.94,18740.0,78.55,79.02,78.55,78.94,18740.0
2025-03-27 13:25:00,78.85,78.88,78.67,78.67,5432.0,78.85,78.88,78.67,78.67,5432.0
2025-03-27 13:30:00,78.68,79.09,78.68,78.95,18463.0,78.68,79.09,78.68,78.95,18463.0
2025-03-27 13:35:00,78.97,79.0,78.81,78.83,15737.0,78.97,79.0,78.81,78.83,15737.0
2025-03-27 13:40:00,78.8,78.87,78.65,78.66,4947.0,78.8,78.87,78.65,78.66,4947.0
2025-03-27 13:45:00,78.77,78.98,78.67,78.93,15256.0,78.77,78.98,78.67,78.93,15256.0
2025-03-27 13:50:00,78.93,79.0,78.81,78.82,12602.0,78.93,79.0,78.81,78.82,12602.0
2025-03-27 13:55:00,78.83,79.01,78.82,78.9,5640.0,78.83,79.01,78.82,78.9,5640.0
2025-03-27 14:00:00,78.95,79.0,78.89,78.95,9509.0,78.95,79.0,78.89,78.95,9509.0
2025-03-27 14:05:00,78.95,78.98,78.84,78.93,8641.0,78.95,78.98,78.84,78.93,8641.0
2025-03-27 14:10:00,78.9,78.9,78.74,78.79,27939.0,78.9,78.9,78.74,78.79,27939.0
2025-03-27 14:15:00,78.83,79.01,78.61,78.66,22416.0,78.83,79.01,78.61,78.66,22416.0
2025-03-27 14:20:00,78.66,78.76,78.61,78.7,16722.0,78.66,78.76,78.61,78.7,16722.0
2025-03-27 14:25:00,78.72,78.87,78.68,78.68,6936.0,78.72,78.87,78.68,78.68,6936.0
2025-03-27 14:30:00,78.66,78.66,78.31,78.31,13037.0,78.66,78.66,78.31,78.31,13037.0
2025-03-27 14:35:00,78.28,78.32,78.03,78.15,11247.0,78.28,78.32,78.03,78.15,11247.0
2025-03-27 14:40:00,78.13,78.18,78.05,78.05,9019.0,78.13,78.18,78.05,78.05,9019.0
2025-03-27 14:45:00,78.09,78.26,78.09,78.26,3001.0,78.09,78.26,78.09,78.26,3001.0
2025-03-27 14:50:00,78.23,78.75,78.23,78.52,23965.0,78.23,78.75,78.23,78.52,23965.0
2025-03-27 14:55:00,78.49,78.52,78.09,78.11,5527.0,78.49,78.52,78.09,78.11,5527.0
2025-03-27 15:00:00,78.11,78.23,78.0,78.01,7671.0,78.11,78.23,78.0,78.01,7671.0
2025-03-27 15:05:00,77.98,78.04,77.92,77.98,3419.0,77.98,78.04,77.92,77.98,3419.0
2025-03-27 15:10:00,78.07,78.07,77.96,78.02,6586.0,78.07,78.07,77.96,78.02,6586.0
2025-03-27 15:15:00,78.08,78.17,77.96,78.14,9448.0,78.08,78.17,77.96,78.14,9448.0
2025-03-27 15:20:00,78.16,78.57,78.14,78.54,12398.0,78.16,78.57,78.14,78.54,12398.0
2025-03-27 15:25:00,78.51,78.59,78.47,78.51,15140.0,78.51,78.59,78.47,78.51,15140.0
2025-03-27 15:30:00,78.48,78.5,78.22,78.29,22104.0,78.48,78.5,78.22,78.29,22104.0
2025-03-27 15:35:00,78.27,78.37,78.16,78.23,23442.0,78.27,78.37,78.16,78.23,23442.0
2025-03-27 15:40:00,78.23,78.41,77.97,77.98,14601.0,78.23,78.41,77.97,77.98,14601.0
2025-03-27 15:45:00,77.97,78.14,77.81,77.98,18258.0,77.97,78.14,77.81,77.98,18258.0
2025-03-27 15:50:00,77.96,77.96,77.33,77.63,49869.0,77.96,77.96,77.33,77.63,49869.0
2025-03-27 15:55:00,77.69,77.8,77.39,77.55,185732.0,77.69,77.8,77.39,77.55,185732.0
2025-03-28 09:30:00,76.6,76.75,75.66,75.98,26719.0,76.6,76.75,75.66,75.98,26719.0
2025-03-28 09:35:00,76.2,76.93,76.19,76.6,14242.0,76.2,76.93,76.19,76.6,14242.0
2025-03-28 09:40:00,76.68,76.96,76.56,76.76,13147.0,76.68,76.96,76.56,76.76,13147.0
2025-03-28 09:45:00,76.93,77.52,76.75,77.48,14735.0,76.93,77.52,76.75,77.48,14735.0
2025-03-28 09:50:00,77.52,77.61,77.21,77.38,12261.0,77.52,77.61,77.21,77.38,12261.0
2025-03-28 09:55:00,77.34,77.34,76.84,76.84,8767.0,77.34,77.34,76.84,76.84,8767.0
2025-03-28 10:00:00,77.07,77.28,76.84,77.06,8936.0,77.07,77.28,76.84,77.06,8936.0
2025-03-28 10:05:00,77.06,77.06,76.46,76.5,29780.0,77.06,77.06,76.46,76.5,29780.0
2025-03-28 10:10:00,76.6,76.6,76.16,76.17,7539.0,76.6,76.6,76.16,76.17,7539.0
2025-03-28 10:15:00,76.17,76.45,76.02,76.13,27955.0,76.17,76.45,76.02,76.13,27955.0
2025-03-28 10:20:00,76.22,76.57,76.2,76.49,15389.0,76.22,76.57,76.2,76.49,15389.0
2025-03-28 10:25:00,76.42,76.57,76.09,76.24,14747.0,76.42,76.57,76.09,76.24,14747.0
2025-03-28 10:30:00,76.37,76.42,76.06,76.11,6911.0,76.37,76.42,76.06,76.11,6911.0
2025-03-28 10:35:00,76.04,76.28,75.91,76.28,11732.0,76.04,76.28,75.91,76.28,11732.0
2025-03-28 10:40:00,76.31,76.45,76.15,76.38,23967.0,76.31,76.45,76.15,76.38,23967.0
2025-03-28 10:45:00,76.4,76.49,76.06,76.06,17922.0,76.4,76.49,76.06,76.06,17922.0
2025-03-28 10:50:00,76.03,76.12,75.63,75.63,19668.0,76.03,76.12,75.63,75.63,19668.0
2025-03-28 10:55:00,75.64,75.78,75.24,75.67,34080.0,75.64,75.78,75.24,75.67,34080.0
2025-03-28 11:00:00,75.59,75.7,75.44,75.69,9484.0,75.59,75.7,75.44,75.69,9484.0
2025-03-28 11:05:00,75.7,75.96,75.7,75.83,15415.0,75.7,75.96,75.7,75.83,15415.0
2025-03-28 11:10:00,75.86,76.07,75.76,75.97,21681.0,75.86,76.07,75.76,75.97,21681.0
2025-03-28 11:15:00,75.99,76.18,75.89,76.08,16379.0,75.99,76.18,75.89,76.08,16379.0
2025-03-28 11:20:00,76.15,76.39,76.15,76.22,5231.0,76.15,76.39,76.15,76.22,5231.0
2025-03-28 11:25:00,76.23,76.25,76.08,76.11,10035.0,76.23,76.25,76.08,76.11,10035.0
2025-03-28 11:30:00,76.07,76.31,76.04,76.25,6506.0,76.07,76.31,76.04,76.25,6506.0
2025-03-28 11:35:00,76.31,76.53,76.26,76.4,9642.0,76.31,76.53,76.26,76.4,9642.0
2025-03-28 11:40:00,76.4,76.48,76.23,76.24,5830.0,76.4,76.48,76.23,76.24,5830.0
2025-03-28 11:45:00,76.22,76.3,76.12,76.3,10071.0,76.22,76.3,76.12,76.3,10071.0
2025-03-28 11:50:00,76.22,76.3,75.92,75.92,9064.0,76.22,76.3,75.92,75.92,9064.0
2025-03-28 11:55:00,75.95,75.95,75.75,75.75,5124.0,75.95,75.95,75.75,75.75,5124.0
2025-03-28 12:00:00,75.9,76.0,75.85,75.9,4896.0,75.9,76.0,75.85,75.9,4896.0
2025-03-28 12:05:00,75.95,76.03,75.88,75.88,10034.0,75.95,76.03,75.88,75.88,10034.0
2025-03-28 12:10:00,75.85,76.05,75.85,75.99,10110.0,75.85,76.05,75.85,75.99,10110.0
2025-03-28 12:15:00,76.03,76.03,75.76,75.88,10106.0,76.03,76.03,75.76,75.88,10106.0
2025-03-28 12:20:00,75.88,75.99,75.86,75.94,2559.0,75.88,75.99,75.86,75.94,2559.0
2025-03-28 12:25:00,75.91,76.08,75.9,76.08,6415.0,75.91,76.08,75.9,76.08,6415.0
2025-03-28 12:30:00,76.05,76.17,76.05,76.08,6431.0,76.05,76.17,76.05,76.08,6431.0
2025-03-28 12:35:00,76.13,76.15,76.02,76.12,3856.0,76.13,76.15,76.02,76.12,3856.0
2025-03-28 12:40:00,76.14,76.27,76.11,76.16,9288.0,76.14,76.27,76.11,76.16,9288.0
2025-03-28 12:45:00,76.2,76.28,76.2,76.26,2487.0,76.2,76.28,76.2,76.26,2487.0
2025-03-28 12:50:00,76.32,76.39,76.27,76.33,9210.0,76.32,76.39,76.27,76.33,9210.0
2025-03-28 12:55:00,76.32,76.43,76.19,76.43,11759.0,76.32,76.43,76.19,76.43,11759.0
2025-03-28 13:00:00,76.41,76.44,76.34,76.42,15785.0,76.41,76.44,76.34,76.42,15785.0
2025-03-28 13:05:00,76.41,76.44,76.02,76.02,22254.0,76.41,76.44,76.02,76.02,22254.0
2025-03-28 13:10:00,76.06,76.44,76.06,76.44,11972.0,76.06,76.44,76.06,76.44,11972.0
2025-03-28 13:15:00,76.38,76.7,76.38,76.44,15750.0,76.38,76.7,76.38,76.44,15750.0
2025-03-28 13:20:00,76.51,76.67,76.48,76.67,7612.0,76.51,76.67,76.48,76.67,7612.0
2025-03-28 13:25:00,76.64,76.64,76.29,76.36,11385.0,76.64,76.64,76.29,76.36,11385.0
2025-03-28 13:30:00,76.36,76.36,76.2,76.2,3358.0,76.36,76.36,76.2,76.2,3358.0
2025-03-28 13:35:00,76.21,76.21,76.09,76.15,4252.0,76.21,76.21,76.09,76.15,4252.0
2025-03-28 13:40:00,76.21,76.24,76.16,76.19,4076.0,76.21,76.24,76.16,76.19,4076.0
2025-03-28 13:45:00,76.12,76.27,75.99,75.99,9223.0,76.12,76.27,75.99,75.99,9223.0
2025-03-28 13:50:00,76.02,76.04,75.84,75.84,4969.0,76.02,76.04,75.84,75.84,4969.0
2025-03-28 13:55:00,75.93,75.99,75.85,75.9,9191.0,75.93,75.99,75.85,75.9,9191.0
2025-03-28 14:00:00,75.86,76.02,75.85,75.92,6570.0,75.86,76.02,75.85,75.92,6570.0
2025-03-28 14:05:00,75.96,76.13,75.91,76.13,7459.0,75.96,76.13,75.91,76.13,7459.0
2025-03-28 14:10:00,76.13,76.27,76.12,76.17,6756.0,76.13,76.27,76.12,76.17,6756.0
2025-03-28 14:15:00,76.13,76.18,75.89,75.91,9274.0,76.13,76.18,75.89,75.91,9274.0
2025-03-28 14:20:00,75.91,76.0,75.78,75.81,9770.0,75.91,76.0,75.78,75.81,9770.0
2025-03-28 14:25:00,75.78,75.86,75.78,75.81,6034.0,75.78,75.86,75.78,75.81,6034.0
2025-03-28 14:30:00,75.8,75.87,75.73,75.85,13439.0,75.8,75.87,75.73,75.85,13439.0
2025-03-28 14:35:00,75.84,75.91,75.72,75.72,11460.0,75.84,75.91,75.72,75.72,11460.0
2025-03-28 14:40:00,75.72,75.8,75.7,75.78,5140.0,75.72,75.8,75.7,75.78,5140.0
2025-03-28 14:45:00,75.82,75.84,75.71,75.71,10436.0,75.82,75.84,75.71,75.71,10436.0
2025-03-28 14:50:00,75.71,75.85,75.67,75.85,16576.0,75.71,75.85,75.67,75.85,16576.0
2025-03-28 14:55:00,75.82,75.83,75.76,75.8,7499.0,75.82,75.83,75.76,75.8,7499.0
2025-03-28 15:00:00,75.81,75.97,75.75,75.95,7673.0,75.81,75.97,75.75,75.95,7673.0
2025-03-28 15:05:00,75.95,76.06,75.94,75.94,5856.0,75.95,76.06,75.94,75.94,5856.0
2025-03-28 15:10:00,75.97,76.01,75.83,76.01,18595.0,75.97,76.01,75.83,76.01,18595.0
2025-03-28 15:15:00,76.0,76.04,75.84,75.9,16569.0,76.0,76.04,75.84,75.9,16569.0
2025-03-28 15:20:00,75.93,75.95,75.74,75.8,6911.0,75.93,75.95,75.74,75.8,6911.0
2025-03-28 15:25:00,75.82,76.08,75.77,76.04,10857.0,75.82,76.08,75.77,76.04,10857.0
2025-03-28 15:30:00,76.05,76.15,75.92,76.0,14958.0,76.05,76.15,75.92,76.0,14958.0
2025-03-28 15:35:00,76.02,76.38,76.01,76.37,20651.0,76.02,76.38,76.01,76.37,20651.0
2025-03-28 15:40:00,76.31,76.42,76.08,76.37,12334.0,76.31,76.42,76.08,76.37,12334.0
2025-03-28 15:45:00,76.4,76.79,76.34,76.78,27133.0,76.4,76.79,76.34,76.78,27133.0
2025-03-28 15:50:00,76.8,76.86,76.44,76.81,46135.0,76.8,76.86,76.44,76.81,46135.0
2025-03-28 15:55:00,76.79,76.8,76.49,76.63,142238.0,76.79,76.8,76.49,76.63,142238.0
2025-03-31 09:30:00,74.73,74.79,74.49,74.58,20816.0,74.73,74.79,74.49,74.58,20816.0
2025-03-31 09:35:00,74.67,75.58,74.67,74.74,9955.0,74.67,75.58,74.67,74.74,9955.0
2025-03-31 09:40:00,74.88,74.88,73.53,73.69,32794.0,74.88,74.88,73.53,73.69,32794.0
2025-03-31 09:45:00,73.52,74.0,73.39,73.81,11872.0,73.52,74.0,73.39,73.81,11872.0
2025-03-31 09:50:00,73.77,74.42,73.77,74.22,14458.0,73.77,74.42,73.77,74.22,14458.0
2025-03-31 09:55:00,74.33,74.55,73.79,74.0,11851.0,74.33,74.55,73.79,74.0,11851.0
2025-03-31 10:00:00,74.15,75.3,74.15,75.13,13797.0,74.15,75.3,74.15,75.13,13797.0
2025-03-31 10:05:00,75.13,75.68,75.11,75.53,9337.0,75.13,75.68,75.11,75.53,9337.0
2025-03-31 10:10:00,75.53,75.55,75.18,75.31,4503.0,75.53,75.55,75.18,75.31,4503.0
2025-03-31 10:15:00,75.28,75.32,74.96,75.05,6913.0,75.28,75.32,74.96,75.05,6913.0
2025-03-31 10:20:00,75.01,75.16,74.8,74.99,9316.0,75.01,75.16,74.8,74.99,9316.0
2025-03-31 10:25:00,74.89,75.13,74.83,74.99,20628.0,74.89,75.13,74.83,74.99,20628.0
2025-03-31 10:30:00,74.98,75.94,74.89,75.94,39348.0,74.98,75.94,74.89,75.94,39348.0
2025-03-31 10:35:00,75.94,76.04,75.55,75.69,11364.0,75.94,76.04,75.55,75.69,11364.0
2025-03-31 10:40:00,75.65,75.65,75.09,75.22,6842.0,75.65,75.65,75.09,75.22,6842.0
2025-03-31 10:45:00,75.21,75.29,75.02,75.16,26250.0,75.21,75.29,75.02,75.16,26250.0
2025-03-31 10:50:00,75.16,75.21,74.88,75.17,9002.0,75.16,75.21,74.88,75.17,9002.0
2025-03-31 10:55:00,75.17,75.49,75.16,75.36,16591.0,75.17,75.49,75.16,75.36,16591.0
2025-03-31 11:00:00,75.42,75.51,75.19,75.3,6579.0,75.42,75.51,75.19,75.3,6579.0
2025-03-31 11:05:00,75.31,75.64,75.3,75.44,7212.0,75.31,75.64,75.3,75.44,7212.0
2025-03-31 11:10:00,75.47,75.64,75.3,75.3,4952.0,75.47,75.64,75.3,75.3,4952.0
2025-03-31 11:15:00,75.24,75.54,75.22,75.48,4228.0,75.24,75.54,75.22,75.48,4228.0
2025-03-31 11:20:00,75.53,75.61,75.36,75.4,4652.0,75.53,75.61,75.36,75.4,4652.0
2025-03-31 11:25:00,75.4,75.55,75.32,75.32,6743.0,75.4,75.55,75.32,75.32,6743.0
2025-03-31 11:30:00,75.3,75.39,75.16,75.39,6659.0,75.3,75.39,75.16,75.39,6659.0
2025-03-31 11:35:00,75.4,75.63,75.4,75.57,6594.0,75.4,75.63,75.4,75.57,6594.0
2025-03-31 11:40:00,75.57,75.68,75.47,75.56,7480.0,75.57,75.68,75.47,75.56,7480.0
2025-03-31 11:45:00,75.56,75.85,75.55,75.85,7485.0,75.56,75.85,75.55,75.85,7485.0
2025-03-31 11:50:00,75.81,75.81,75.63,75.72,2773.0,75.81,75.81,75.63,75.72,2773.0
2025-03-31 11:55:00,75.67,75.77,75.47,75.6,3498.0,75.67,75.77,75.47,75.6,3498.0
2025-03-31 12:00:00,75.6,75.89,75.56,75.7,8126.0,75.6,75.89,75.56,75.7,8126.0
2025-03-31 12:05:00,75.73,75.78,75.62,75.78,6455.0,75.73,75.78,75.62,75.78,6455.0
2025-03-31 12:10:00,75.72,75.72,75.46,75.51,6228.0,75.72,75.72,75.46,75.51,6228.0
2025-03-31 12:15:00,75.48,75.61,75.45,75.59,19880.0,75.48,75.61,75.45,75.59,19880.0
2025-03-31 12:20:00,75.59,75.95,75.46,75.85,29828.0,75.59,75.95,75.46,75.85,29828.0
2025-03-31 12:25:00,75.89,76.23,75.85,76.14,8690.0,75.89,76.23,75.85,76.14,8690.0
2025-03-31 12:30:00,76.14,76.16,75.91,76.01,4862.0,76.14,76.16,75.91,76.01,4862.0
2025-03-31 12:35:00,76.01,76.2,75.96,75.96,7512.0,76.01,76.2,75.96,75.96,7512.0
2025-03-31 12:40:00,76.0,76.04,75.95,75.95,3277.0,76.0,76.04,75.95,75.95,3277.0
2025-03-31 12:45:00,75.94,75.94,75.74,75.84,12074.0,75.94,75.94,75.74,75.84,12074.0
2025-03-31 12:50:00,75.85,76.03,75.69,76.03,16855.0,75.85,76.03,75.69,76.03,16855.0
2025-03-31 12:55:00,75.99,76.03,75.71,75.74,5267.0,75.99,76.03,75.71,75.74,5267.0
2025-03-31 13:00:00,75.73,75.89,75.69,75.81,11556.0,75.73,75.89,75.69,75.81,11556.0
2025-03-31 13:05:00,75.84,76.03,75.81,75.92,5909.0,75.84,76.03,75.81,75.92,5909.0
2025-03-31 13:10:00,75.92,75.97,75.82,75.87,7536.0,75.92,75.97,75.82,75.87,7536.0
2025-03-31 13:15:00,75.87,75.91,75.69,75.69,6875.0,75.87,75.91,75.69,75.69,6875.0
2025-03-31 13:20:00,75.69,75.75,75.55,75.65,22833.0,75.69,75.75,75.55,75.65,22833.0
2025-03-31 13:25:00,75.71,75.76,75.61,75.75,4103.0,75.71,75.76,75.61,75.75,4103.0
2025-03-31 13:30:00,75.71,75.87,75.62,75.84,6019.0,75.71,75.87,75.62,75.84,6019.0
2025-03-31 13:35:00,75.81,76.0,75.79,76.0,6975.0,75.81,76.0,75.79,76.0,6975.0
2025-03-31 13:40:00,76.0,76.0,75.62,75.69,5528.0,76.0,76.0,75.62,75.69,5528.0
2025-03-31 13:45:00,75.72,75.87,75.68,75.81,7676.0,75.72,75.87,75.68,75.81,7676.0
2025-03-31 13:50:00,75.81,75.96,75.81,75.87,3898.0,75.81,75.96,75.81,75.87,3898.0
2025-03-31 13:55:00,75.86,75.86,75.49,75.49,4468.0,75.86,75.86,75.49,75.49,4468.0
2025-03-31 14:00:00,75.59,75.82,75.53,75.81,7348.0,75.59,75.82,75.53,75.81,7348.0
2025-03-31 14:05:00,75.81,76.25,75.8,76.2,5636.0,75.81,76.25,75.8,76.2,5636.0
2025-03-31 14:10:00,76.18,76.38,76.08,76.09,12172.0,76.18,76.38,76.08,76.09,12172.0
2025-03-31 14:15:00,76.03,76.18,76.03,76.18,7466.0,76.03,76.18,76.03,76.18,7466.0
2025-03-31 14:20:00,76.13,76.26,76.12,76.21,4383.0,76.13,76.26,76.12,76.21,4383.0
2025-03-31 14:25:00,76.18,76.66,76.13,76.61,14393.0,76.18,76.66,76.13,76.61,14393.0
2025-03-31 14:30:00,76.55,76.63,76.47,76.56,8040.0,76.55,76.63,76.47,76.56,8040.0
2025-03-31 14:35:00,76.6,76.88,76.6,76.73,9739.0,76.6,76.88,76.6,76.73,9739.0
2025-03-31 14:40:00,76.73,76.82,76.63,76.65,8242.0,76.73,76.82,76.63,76.65,8242.0
2025-03-31 14:45:00,76.61,76.61,76.33,76.43,9887.0,76.61,76.61,76.33,76.43,9887.0
2025-03-31 14:50:00,76.4,76.52,76.34,76.43,14511.0,76.4,76.52,76.34,76.43,14511.0
2025-03-31 14:55:00,76.37,76.4,76.16,76.17,10057.0,76.37,76.4,76.16,76.17,10057.0
2025-03-31 15:00:00,76.2,76.28,76.09,76.15,6532.0,76.2,76.28,76.09,76.15,6532.0
2025-03-31 15:05:00,76.15,76.28,76.12,76.2,7583.0,76.15,76.28,76.12,76.2,7583.0
2025-03-31 15:10:00,76.23,76.45,76.17,76.33,14985.0,76.23,76.45,76.17,76.33,14985.0
2025-03-31 15:15:00,76.27,76.44,76.22,76.38,21780.0,76.27,76.44,76.22,76.38,21780.0
2025-03-31 15:20:00,76.38,76.48,76.38,76.42,12640.0,76.38,76.48,76.38,76.42,12640.0
2025-03-31 15:25:00,76.38,76.38,76.02,76.03,9448.0,76.38,76.38,76.02,76.03,9448.0
2025-03-31 15:30:00,76.01,76.22,75.91,76.17,13861.0,76.01,76.22,75.91,76.17,13861.0
2025-03-31 15:35:00,76.15,76.3,76.09,76.3,22607.0,76.15,76.3,76.09,76.3,22607.0
2025-03-31 15:40:00,76.33,76.67,76.32,76.37,27710.0,76.33,76.67,76.32,76.37,27710.0
2025-03-31 15:45:00,76.31,76.71,76.31,76.7,29007.0,76.31,76.71,76.31,76.7,29007.0
2025-03-31 15:50:00,76.75,76.8,76.2,76.51,28152.0,76.75,76.8,76.2,76.51,28152.0
2025-03-31 15:55:00,76.52,76.56,76.26,76.43,117009.0,76.52,76.56,76.26,76.43,117009.0
2025-04-01 09:30:00,75.71,77.78,75.71,77.77,78021.0,75.71,77.78,75.71,77.77,78021.0
2025-04-01 09:35:00,77.78,78.05,77.05,78.04,22563.0,77.78,78.05,77.05,78.04,22563.0
2025-04-01 09:40:00,78.07,78.07,77.45,77.54,12713.0,78.07,78.07,77.45,77.54,12713.0
2025-04-01 09:45:00,77.65,77.88,77.59,77.67,12901.0,77.65,77.88,77.59,77.67,12901.0
2025-04-01 09:50:00,77.67,77.68,77.36,77.55,10278.0,77.67,77.68,77.36,77.55,10278.0
2025-04-01 09:55:00,77.55,77.55,76.69,76.69,19941.0,77.55,77.55,76.69,76.69,19941.0
2025-04-01 10:00:00,76.66,77.52,76.65,77.22,18363.0,76.66,77.52,76.65,77.22,18363.0
2025-04-01 10:05:00,77.25,77.5,77.12,77.12,15544.0,77.25,77.5,77.12,77.12,15544.0
2025-04-01 10:10:00,77.22,77.22,76.92,76.99,8243.0,77.22,77.22,76.92,76.99,8243.0
2025-04-01 10:15:00,76.94,77.1,76.77,76.77,14260.0,76.94,77.1,76.77,76.77,14260.0
2025-04-01 10:20:00,76.85,77.1,76.55,77.1,7665.0,76.85,77.1,76.55,77.1,7665.0
2025-04-01 10:25:00,77.09,77.27,76.88,77.05,33495.0,77.09,77.27,76.88,77.05,33495.0
2025-04-01 10:30:00,76.97,77.09,76.83,77.06,7388.0,76.97,77.09,76.83,77.06,7388.0
2025-04-01 10:35:00,77.09,77.49,77.0,77.36,11193.0,77.09,77.49,77.0,77.36,11193.0
2025-04-01 10:40:00,77.36,77.78,77.36,77.65,12226.0,77.36,77.78,77.36,77.65,12226.0
2025-04-01 10:45:00,77.6,77.67,77.41,77.56,6887.0,77.6,77.67,77.41,77.56,6887.0
2025-04-01 10:50:00,77.61,77.95,77.6,77.94,8677.0,77.61,77.95,77.6,77.94,8677.0
2025-04-01 10:55:00,77.94,78.07,77.53,77.58,10567.0,77.94,78.07,77.53,77.58,10567.0
2025-04-01 11:00:00,77.58,77.81,77.55,77.62,8140.0,77.58,77.81,77.55,77.62,8140.0
2025-04-01 11:05:00,77.57,77.93,77.55,77.93,5941.0,77.57,77.93,77.55,77.93,5941.0
2025-04-01 11:10:00,77.93,78.36,77.8,78.25,24998.0,77.93,78.36,77.8,78.25,24998.0
2025-04-01 11:15:00,78.32,78.57,78.21,78.21,15190.0,78.32,78.57,78.21,78.21,15190.0
2025-04-01 11:20:00,78.17,78.28,78.08,78.27,3585.0,78.17,78.28,78.08,78.27,3585.0
2025-04-01 11:25:00,78.28,78.33,77.91,77.99,7346.0,78.28,78.33,77.91,77.99,7346.0
2025-04-01 11:30:00,77.98,78.02,77.84,78.01,6426.0,77.98,78.02,77.84,78.01,6426.0
2025-04-01 11:35:00,78.03,78.06,77.85,77.85,7432.0,78.03,78.06,77.85,77.85,7432.0
2025-04-01 11:40:00,77.94,78.14,77.84,78.13,8690.0,77.94,78.14,77.84,78.13,8690.0
2025-04-01 11:45:00,78.17,78.28,78.11,78.23,8772.0,78.17,78.28,78.11,78.23,8772.0
2025-04-01 11:50:00,78.28,78.34,78.15,78.17,7753.0,78.28,78.34,78.15,78.17,7753.0
2025-04-01 11:55:00,78.17,78.33,78.17,78.3,4129.0,78.17,78.33,78.17,78.3,4129.0
2025-04-01 12:00:00,78.28,78.28,78.11,78.21,10174.0,78.28,78.28,78.11,78.21,10174.0
2025-04-01 12:05:00,78.24,78.43,78.21,78.43,4643.0,78.24,78.43,78.21,78.43,4643.0
2025-04-01 12:10:00,78.45,78.52,78.39,78.41,9880.0,78.45,78.52,78.39,78.41,9880.0
2025-04-01 12:15:00,78.42,78.57,78.38,78.53,8972.0,78.42,78.57,78.38,78.53,8972.0
2025-04-01 12:20:00,78.53,78.74,78.46,78.63,15111.0,78.53,78.74,78.46,78.63,15111.0
2025-04-01 12:25:00,78.63,78.63,78.4,78.4,10538.0,78.63,78.63,78.4,78.4,10538.0
2025-04-01 12:30:00,78.4,78.4,78.22,78.34,10479.0,78.4,78.4,78.22,78.34,10479.0
2025-04-01 12:35:00,78.39,78.52,78.1,78.13,9266.0,78.39,78.52,78.1,78.13,9266.0
2025-04-01 12:40:00,78.13,78.39,78.12,78.22,9806.0,78.13,78.39,78.12,78.22,9806.0
2025-04-01 12:45:00,78.23,78.61,78.23,78.58,13110.0,78.23,78.61,78.23,78.58,13110.0
2025-04-01 12:50:00,78.61,78.76,78.55,78.69,7780.0,78.61,78.76,78.55,78.69,7780.0
2025-04-01 12:55:00,78.69,78.78,78.57,78.59,7682.0,78.69,78.78,78.57,78.59,7682.0
2025-04-01 13:00:00,78.59,78.64,78.54,78.56,4079.0,78.59,78.64,78.54,78.56,4079.0
2025-04-01 13:05:00,78.54,78.56,78.2,78.29,9526.0,78.54,78.56,78.2,78.29,9526.0
2025-04-01 13:10:00,78.13,78.46,78.13,78.39,5717.0,78.13,78.46,78.13,78.39,5717.0
2025-04-01 13:15:00,78.37,78.41,78.15,78.15,7298.0,78.37,78.41,78.15,78.15,7298.0
2025-04-01 13:20:00,78.22,78.22,77.9,77.94,7979.0,78.22,78.22,77.9,77.94,7979.0
2025-04-01 13:25:00,77.92,78.08,77.86,78.05,21316.0,77.92,78.08,77.86,78.05,21316.0
2025-04-01 13:30:00,78.11,78.27,78.05,78.13,5826.0,78.11,78.27,78.05,78.13,5826.0
2025-04-01 13:35:00,78.13,78.19,78.05,78.19,4480.0,78.13,78.19,78.05,78.19,4480.0
2025-04-01 13:40:00,78.19,78.27,78.02,78.03,6863.0,78.19,78.27,78.02,78.03,6863.0
2025-04-01 13:45:00,78.03,78.14,78.02,78.13,3084.0,78.03,78.14,78.02,78.13,3084.0
2025-04-01 13:50:00,78.08,78.16,77.93,77.94,11190.0,78.08,78.16,77.93,77.94,11190.0
2025-04-01 13:55:00,77.92,78.13,77.92,78.05,7130.0,77.92,78.13,77.92,78.05,7130.0
2025-04-01 14:00:00,78.09,78.09,77.78,77.84,8788.0,78.09,78.09,77.78,77.84,8788.0
2025-04-01 14:05:00,77.89,77.94,77.74,77.86,27555.0,77.89,77.94,77.74,77.86,27555.0
2025-04-01 14:10:00,77.91,78.19,77.88,78.14,6392.0,77.91,78.19,77.88,78.14,6392.0
2025-04-01 14:15:00,78.1,78.13,77.88,77.89,8429.0,78.1,78.13,77.88,77.89,8429.0
2025-04-01 14:20:00,77.88,77.88,77.61,77.61,5901.0,77.88,77.88,77.61,77.61,5901.0
2025-04-01 14:25:00,77.67,77.77,77.61,77.74,14975.0,77.67,77.77,77.61,77.74,14975.0
2025-04-01 14:30:00,77.74,77.88,77.65,77.85,10839.0,77.74,77.88,77.65,77.85,10839.0
2025-04-01 14:35:00,77.82,77.95,77.78,77.85,11201.0,77.82,77.95,77.78,77.85,11201.0
2025-04-01 14:40:00,77.8,78.0,77.79,77.89,12053.0,77.8,78.0,77.79,77.89,12053.0
2025-04-01 14:45:00,77.95,78.03,77.87,77.87,12821.0,77.95,78.03,77.87,77.87,12821.0
2025-04-01 14:50:00,77.87,78.09,77.84,78.02,40385.0,77.87,78.09,77.84,78.02,40385.0
2025-04-01 14:55:00,78.1,78.25,78.1,78.15,13211.0,78.1,78.25,78.1,78.15,13211.0
2025-04-01 15:00:00,78.15,78.24,78.11,78.17,8331.0,78.15,78.24,78.11,78.17,8331.0
2025-04-01 15:05:00,78.17,78.28,78.11,78.16,10375.0,78.17,78.28,78.11,78.16,10375.0
2025-04-01 15:10:00,78.16,78.35,78.06,78.35,9064.0,78.16,78.35,78.06,78.35,9064.0
2025-04-01 15:15:00,78.31,78.5,78.31,78.47,14504.0,78.31,78.5,78.31,78.47,14504.0
2025-04-01 15:20:00,78.47,78.6,78.47,78.59,15119.0,78.47,78.6,78.47,78.59,15119.0
2025-04-01 15:25:00,78.57,78.66,78.38,78.39,24362.0,78.57,78.66,78.38,78.39,24362.0
2025-04-01 15:30:00,78.34,78.61,78.3,78.45,15157.0,78.34,78.61,78.3,78.45,15157.0
2025-04-01 15:35:00,78.43,78.68,78.43,78.45,18029.0,78.43,78.68,78.43,78.45,18029.0
2025-04-01 15:40:00,78.44,78.65,78.44,78.58,21399.0,78.44,78.65,78.44,78.58,21399.0
2025-04-01 15:45:00,78.58,78.75,78.57,78.63,20938.0,78.58,78.75,78.57,78.63,20938.0
2025-04-01 15:50:00,78.66,78.89,78.6,78.74,67438.0,78.66,78.89,78.6,78.74,67438.0
2025-04-01 15:55:00,78.74,78.86,78.56,78.76,146125.0,78.74,78.86,78.56,78.76,146125.0
2025-04-02 09:30:00,77.98,80.45,77.98,80.0,24380.0,77.98,80.45,77.98,80.0,24380.0
2025-04-02 09:35:00,80.1,80.49,79.84,79.93,15234.0,80.1,80.49,79.84,79.93,15234.0
2025-04-02 09:40:00,79.87,80.95,79.72,80.78,24713.0,79.87,80.95,79.72,80.78,24713.0
2025-04-02 09:45:00,80.8,80.81,80.42,80.79,13960.0,80.8,80.81,80.42,80.79,13960.0
2025-04-02 09:50:00,80.75,81.25,80.7,80.84,33911.0,80.75,81.25,80.7,80.84,33911.0
2025-04-02 09:55:00,80.84,81.33,80.53,80.65,49396.0,80.84,81.33,80.53,80.65,49396.0
2025-04-02 10:00:00,80.57,81.13,80.47,81.13,50506.0,80.57,81.13,80.47,81.13,50506.0
2025-04-02 10:05:00,81.06,81.48,80.58,80.86,64224.0,81.06,81.48,80.58,80.86,64224.0
2025-04-02 10:10:00,80.86,81.24,80.78,81.02,31805.0,80.86,81.24,80.78,81.02,31805.0
2025-04-02 10:15:00,81.02,81.45,81.02,81.23,35824.0,81.02,81.45,81.02,81.23,35824.0
2025-04-02 10:20:00,81.19,81.63,81.17,81.55,30096.0,81.19,81.63,81.17,81.55,30096.0
2025-04-02 10:25:00,81.56,81.79,81.34,81.77,20623.0,81.56,81.79,81.34,81.77,20623.0
2025-04-02 10:30:00,81.69,81.81,81.54,81.81,18084.0,81.69,81.81,81.54,81.81,18084.0
2025-04-02 10:35:00,81.87,81.99,81.58,81.98,17214.0,81.87,81.99,81.58,81.98,17214.0
2025-04-02 10:40:00,81.91,82.04,81.81,81.81,35418.0,81.91,82.04,81.81,81.81,35418.0
2025-04-02 10:45:00,81.86,81.86,81.61,81.8,13450.0,81.86,81.86,81.61,81.8,13450.0
2025-04-02 10:50:00,81.9,82.07,81.85,81.95,24048.0,81.9,82.07,81.85,81.95,24048.0
2025-04-02 10:55:00,81.95,82.09,81.89,81.94,13323.0,81.95,82.09,81.89,81.94,13323.0
2025-04-02 11:00:00,81.94,82.12,81.85,82.04,30748.0,81.94,82.12,81.85,82.04,30748.0
2025-04-02 11:05:00,82.04,82.12,81.88,82.0,17793.0,82.04,82.12,81.88,82.0,17793.0
2025-04-02 11:10:00,82.0,82.0,81.61,81.67,19434.0,82.0,82.0,81.61,81.67,19434.0
2025-04-02 11:15:00,81.67,81.85,81.64,81.76,17344.0,81.67,81.85,81.64,81.76,17344.0
2025-04-02 11:20:00,81.76,82.16,81.75,82.01,13440.0,81.76,82.16,81.75,82.01,13440.0
2025-04-02 11:25:00,82.12,82.46,81.97,82.03,15958.0,82.12,82.46,81.97,82.03,15958.0
2025-04-02 11:30:00,82.03,82.11,81.9,82.08,6117.0,82.03,82.11,81.9,82.08,6117.0
2025-04-02 11:35:00,82.1,82.11,81.94,82.04,15696.0,82.1,82.11,81.94,82.04,15696.0
2025-04-02 11:40:00,82.04,82.18,82.01,82.11,10447.0,82.04,82.18,82.01,82.11,10447.0
2025-04-02 11:45:00,82.11,82.12,81.88,81.98,13693.0,82.11,82.12,81.88,81.98,13693.0
2025-04-02 11:50:00,81.98,82.32,81.98,82.31,16571.0,81.98,82.32,81.98,82.31,16571.0
2025-04-02 11:55:00,82.23,82.35,82.2,82.23,12265.0,82.23,82.35,82.2,82.23,12265.0
2025-04-02 12:00:00,82.29,82.7,82.24,82.57,19270.0,82.29,82.7,82.24,82.57,19270.0
2025-04-02 12:05:00,82.6,82.6,82.32,82.41,9954.0,82.6,82.6,82.32,82.41,9954.0
2025-04-02 12:10:00,82.38,82.71,82.29,82.59,12654.0,82.38,82.71,82.29,82.59,12654.0
2025-04-02 12:15:00,82.66,82.74,82.42,82.47,8248.0,82.66,82.74,82.42,82.47,8248.0
2025-04-02 12:20:00,82.47,82.59,82.46,82.57,4790.0,82.47,82.59,82.46,82.57,4790.0
2025-04-02 12:25:00,82.58,82.64,82.32,82.56,13552.0,82.58,82.64,82.32,82.56,13552.0
2025-04-02 12:30:00,82.59,82.75,82.49,82.51,10947.0,82.59,82.75,82.49,82.51,10947.0
2025-04-02 12:35:00,82.51,82.51,82.13,82.25,6504.0,82.51,82.51,82.13,82.25,6504.0
2025-04-02 12:40:00,82.24,82.25,82.05,82.15,9087.0,82.24,82.25,82.05,82.15,9087.0
2025-04-02 12:45:00,82.08,82.29,82.02,82.29,11804.0,82.08,82.29,82.02,82.29,11804.0
2025-04-02 12:50:00,82.21,82.41,82.2,82.27,15591.0,82.21,82.41,82.2,82.27,15591.0
2025-04-02 12:55:00,82.26,82.77,82.24,82.77,51162.0,82.26,82.77,82.24,82.77,51162.0
2025-04-02 13:00:00,82.78,83.16,82.76,83.16,23118.0,82.78,83.16,82.76,83.16,23118.0
2025-04-02 13:05:00,83.14,83.21,82.92,82.95,15862.0,83.14,83.21,82.92,82.95,15862.0
2025-04-02 13:10:00,82.96,83.16,82.96,83.11,18235.0,82.96,83.16,82.96,83.11,18235.0
2025-04-02 13:15:00,83.11,83.38,83.02,83.33,12195.0,83.11,83.38,83.02,83.33,12195.0
2025-04-02 13:20:00,83.31,83.33,83.1,83.2,9057.0,83.31,83.33,83.1,83.2,9057.0
2025-04-02 13:25:00,83.2,83.28,83.16,83.17,9760.0,83.2,83.28,83.16,83.17,9760.0
2025-04-02 13:30:00,83.13,83.13,82.86,82.97,10460.0,83.13,83.13,82.86,82.97,10460.0
2025-04-02 13:35:00,82.97,82.97,82.76,82.87,15847.0,82.97,82.97,82.76,82.87,15847.0
2025-04-02 13:40:00,82.87,82.88,82.43,82.5,14993.0,82.87,82.88,82.43,82.5,14993.0
2025-04-02 13:45:00,82.45,82.64,82.3,82.37,23308.0,82.45,82.64,82.3,82.37,23308.0
2025-04-02 13:50:00,82.37,82.67,82.13,82.61,22486.0,82.37,82.67,82.13,82.61,22486.0
2025-04-02 13:55:00,82.64,82.71,82.47,82.48,9183.0,82.64,82.71,82.47,82.48,9183.0
2025-04-02 14:00:00,82.48,82.62,82.41,82.48,13579.0,82.48,82.62,82.41,82.48,13579.0
2025-04-02 14:05:00,82.34,82.37,82.18,82.27,9663.0,82.34,82.37,82.18,82.27,9663.0
2025-04-02 14:10:00,82.26,82.33,82.12,82.33,5156.0,82.26,82.33,82.12,82.33,5156.0
2025-04-02 14:15:00,82.34,82.37,82.19,82.28,8285.0,82.34,82.37,82.19,82.28,8285.0
2025-04-02 14:20:00,82.28,82.36,82.21,82.28,18256.0,82.28,82.36,82.21,82.28,18256.0
2025-04-02 14:25:00,82.23,82.28,81.98,82.02,33046.0,82.23,82.28,81.98,82.02,33046.0
2025-04-02 14:30:00,81.98,82.57,81.97,82.5,14783.0,81.98,82.57,81.97,82.5,14783.0
2025-04-02 14:35:00,82.5,82.83,82.46,82.71,7610.0,82.5,82.83,82.46,82.71,7610.0
2025-04-02 14:40:00,82.65,82.84,82.62,82.73,8232.0,82.65,82.84,82.62,82.73,8232.0
2025-04-02 14:45:00,82.66,82.75,82.59,82.69,9427.0,82.66,82.75,82.59,82.69,9427.0
2025-04-02 14:50:00,82.66,82.68,82.54,82.64,7912.0,82.66,82.68,82.54,82.64,7912.0
2025-04-02 14:55:00,82.64,82.75,82.37,82.39,10536.0,82.64,82.75,82.37,82.39,10536.0
2025-04-02 15:00:00,82.37,82.75,82.37,82.71,13808.0,82.37,82.75,82.37,82.71,13808.0
2025-04-02 15:05:00,82.7,82.75,82.58,82.67,15524.0,82.7,82.75,82.58,82.67,15524.0
2025-04-02 15:10:00,82.67,82.84,82.6,82.73,24983.0,82.67,82.84,82.6,82.73,24983.0
2025-04-02 15:15:00,82.73,82.73,82.33,82.35,19488.0,82.73,82.73,82.33,82.35,19488.0
2025-04-02 15:20:00,82.37,82.63,82.27,82.63,26892.0,82.37,82.63,82.27,82.63,26892.0
2025-04-02 15:25:00,82.62,82.69,82.45,82.66,17641.0,82.62,82.69,82.45,82.66,17641.0
2025-04-02 15:30:00,82.66,82.8,82.53,82.72,27348.0,82.66,82.8,82.53,82.72,27348.0
2025-04-02 15:35:00,82.72,82.82,82.6,82.7,28555.0,82.72,82.82,82.6,82.7,28555.0
2025-04-02 15:40:00,82.7,82.98,82.67,82.95,41390.0,82.7,82.98,82.67,82.95,41390.0
2025-04-02 15:45:00,82.95,83.29,82.91,83.17,45841.0,82.95,83.29,82.91,83.17,45841.0
2025-04-02 15:50:00,83.21,83.21,82.91,83.06,90553.0,83.21,83.21,82.91,83.06,90553.0
2025-04-02 15:55:00,83.06,83.46,83.04,83.39,259987.0,83.06,83.46,83.04,83.39,259987.0
2025-04-03 09:30:00,73.96,75.16,73.82,75.16,8574.0,73.96,75.16,73.82,75.16,8574.0
2025-04-03 09:35:00,74.34,76.34,74.3,75.37,133217.0,74.34,76.34,74.3,75.37,133217.0
2025-04-03 09:40:00,75.47,75.85,74.13,74.44,86936.0,75.47,75.85,74.13,74.44,86936.0
2025-04-03 09:45:00,74.44,75.08,73.51,73.53,81894.0,74.44,75.08,73.51,73.53,81894.0
2025-04-03 09:50:00,73.6,74.28,73.17,73.78,66515.0,73.6,74.28,73.17,73.78,66515.0
2025-04-03 09:55:00,73.77,73.79,72.45,72.72,50862.0,73.77,73.79,72.45,72.72,50862.0
2025-04-03 10:00:00,72.65,72.83,71.51,71.81,64114.0,72.65,72.83,71.51,71.81,64114.0
2025-04-03 10:05:00,71.77,71.86,71.16,71.21,67937.0,71.77,71.86,71.16,71.21,67937.0
2025-04-03 10:10:00,71.18,71.35,70.63,70.73,54081.0,71.18,71.35,70.63,70.73,54081.0
2025-04-03 10:15:00,70.73,71.3,70.62,71.15,48945.0,70.73,71.3,70.62,71.15,48945.0
2025-04-03 10:20:00,71.14,71.28,70.89,71.01,30822.0,71.14,71.28,70.89,71.01,30822.0
2025-04-03 10:25:00,71.01,71.58,70.96,71.22,52606.0,71.01,71.58,70.96,71.22,52606.0
2025-04-03 10:30:00,71.15,71.27,70.62,70.64,36208.0,71.15,71.27,70.62,70.64,36208.0
2025-04-03 10:35:00,70.64,70.92,70.08,70.18,33103.0,70.64,70.92,70.08,70.18,33103.0
2025-04-03 10:40:00,70.18,70.27,69.65,69.74,41272.0,70.18,70.27,69.65,69.74,41272.0
2025-04-03 10:45:00,69.75,69.87,69.2,69.31,34541.0,69.75,69.87,69.2,69.31,34541.0
2025-04-03 10:50:00,69.3,69.34,68.72,68.94,49894.0,69.3,69.34,68.72,68.94,49894.0
2025-04-03 10:55:00,68.94,69.38,68.94,69.19,23708.0,68.94,69.38,68.94,69.19,23708.0
2025-04-03 11:00:00,69.15,69.24,68.68,68.85,39098.0,69.15,69.24,68.68,68.85,39098.0
2025-04-03 11:05:00,68.86,68.9,68.5,68.69,42670.0,68.86,68.9,68.5,68.69,42670.0
2025-04-03 11:10:00,68.75,69.34,68.69,69.05,44018.0,68.75,69.34,68.69,69.05,44018.0
2025-04-03 11:15:00,69.05,69.66,69.02,69.17,37157.0,69.05,69.66,69.02,69.17,37157.0
2025-04-03 11:20:00,69.17,69.17,68.46,68.89,45321.0,69.17,69.17,68.46,68.89,45321.0
2025-04-03 11:25:00,68.93,69.57,68.86,69.34,51572.0,68.93,69.57,68.86,69.34,51572.0
2025-04-03 11:30:00,69.3,69.83,69.21,69.76,40238.0,69.3,69.83,69.21,69.76,40238.0
2025-04-03 11:35:00,69.76,70.22,69.72,70.03,48752.0,69.76,70.22,69.72,70.03,48752.0
2025-04-03 11:40:00,70.01,70.47,70.0,70.37,52643.0,70.01,70.47,70.0,70.37,52643.0
2025-04-03 11:45:00,70.49,70.85,70.35,70.85,24040.0,70.49,70.85,70.35,70.85,24040.0
2025-04-03 11:50:00,70.84,70.85,70.28,70.84,30736.0,70.84,70.85,70.28,70.84,30736.0
2025-04-03 11:55:00,70.75,70.93,70.56,70.56,34363.0,70.75,70.93,70.56,70.56,34363.0
2025-04-03 12:00:00,70.51,70.89,70.4,70.52,30329.0,70.51,70.89,70.4,70.52,30329.0
2025-04-03 12:05:00,70.56,70.79,70.27,70.27,17303.0,70.56,70.79,70.27,70.27,17303.0
2025-04-03 12:10:00,70.29,70.58,70.25,70.52,38941.0,70.29,70.58,70.25,70.52,38941.0
2025-04-03 12:15:00,70.63,71.23,70.58,71.01,45787.0,70.63,71.23,70.58,71.01,45787.0
2025-04-03 12:20:00,70.99,71.18,70.9,71.18,31445.0,70.99,71.18,70.9,71.18,31445.0
2025-04-03 12:25:00,71.14,71.29,70.73,71.24,17977.0,71.14,71.29,70.73,71.24,17977.0
2025-04-03 12:30:00,71.28,71.39,70.82,70.97,26339.0,71.28,71.39,70.82,70.97,26339.0
2025-04-03 12:35:00,70.97,71.17,70.76,71.15,25383.0,70.97,71.17,70.76,71.15,25383.0
2025-04-03 12:40:00,71.15,71.57,71.06,71.15,36900.0,71.15,71.57,71.06,71.15,36900.0
2025-04-03 12:45:00,71.08,71.21,70.84,71.18,15960.0,71.08,71.21,70.84,71.18,15960.0
2025-04-03 12:50:00,71.14,71.18,70.8,70.87,24538.0,71.14,71.18,70.8,70.87,24538.0
2025-04-03 12:55:00,70.88,71.37,70.81,71.31,16210.0,70.88,71.37,70.81,71.31,16210.0
2025-04-03 13:00:00,71.31,71.62,71.1,71.52,16979.0,71.31,71.62,71.1,71.52,16979.0
2025-04-03 13:05:00,71.61,71.83,71.43,71.55,28142.0,71.61,71.83,71.43,71.55,28142.0
2025-04-03 13:10:00,71.43,71.66,71.35,71.53,21123.0,71.43,71.66,71.35,71.53,21123.0
2025-04-03 13:15:00,71.49,71.55,71.21,71.4,19322.0,71.49,71.55,71.21,71.4,19322.0
2025-04-03 13:20:00,71.33,71.5,71.2,71.2,46165.0,71.33,71.5,71.2,71.2,46165.0
2025-04-03 13:25:00,71.2,71.28,71.03,71.03,17384.0,71.2,71.28,71.03,71.03,17384.0
2025-04-03 13:30:00,71.13,71.37,70.93,71.37,30964.0,71.13,71.37,70.93,71.37,30964.0
2025-04-03 13:35:00,71.26,71.64,71.26,71.45,36106.0,71.26,71.64,71.26,71.45,36106.0
2025-04-03 13:40:00,71.45,71.55,71.32,71.55,14275.0,71.45,71.55,71.32,71.55,14275.0
2025-04-03 13:45:00,71.56,71.56,71.23,71.28,18532.0,71.56,71.56,71.23,71.28,18532.0
2025-04-03 13:50:00,71.28,71.37,70.75,70.88,53019.0,71.28,71.37,70.75,70.88,53019.0
2025-04-03 13:55:00,70.86,70.87,70.52,70.7,22472.0,70.86,70.87,70.52,70.7,22472.0
2025-04-03 14:00:00,70.73,71.17,70.7,70.75,18066.0,70.73,71.17,70.7,70.75,18066.0
2025-04-03 14:05:00,70.75,70.81,70.55,70.81,14804.0,70.75,70.81,70.55,70.81,14804.0
2025-04-03 14:10:00,70.81,70.96,70.67,70.75,31403.0,70.81,70.96,70.67,70.75,31403.0
2025-04-03 14:15:00,70.74,70.76,70.33,70.48,9797.0,70.74,70.76,70.33,70.48,9797.0
2025-04-03 14:20:00,70.47,70.81,70.43,70.71,17124.0,70.47,70.81,70.43,70.71,17124.0
2025-04-03 14:25:00,70.69,70.81,70.6,70.81,7912.0,70.69,70.81,70.6,70.81,7912.0
2025-04-03 14:30:00,70.75,70.84,70.5,70.52,21469.0,70.75,70.84,70.5,70.52,21469.0
2025-04-03 14:35:00,70.49,70.79,70.45,70.63,14776.0,70.49,70.79,70.45,70.63,14776.0
2025-04-03 14:40:00,70.63,70.68,70.52,70.66,12380.0,70.63,70.68,70.52,70.66,12380.0
2025-04-03 14:45:00,70.68,70.74,70.53,70.62,11380.0,70.68,70.74,70.53,70.62,11380.0
2025-04-03 14:50:00,70.63,70.78,70.58,70.67,12854.0,70.63,70.78,70.58,70.67,12854.0
2025-04-03 14:55:00,70.63,70.65,70.23,70.44,23442.0,70.63,70.65,70.23,70.44,23442.0
2025-04-03 15:00:00,70.44,70.62,70.3,70.51,17460.0,70.44,70.62,70.3,70.51,17460.0
2025-04-03 15:05:00,70.48,70.64,70.25,70.33,14399.0,70.48,70.64,70.25,70.33,14399.0
2025-04-03 15:10:00,70.33,70.55,70.05,70.47,42765.0,70.33,70.55,70.05,70.47,42765.0
2025-04-03 15:15:00,70.51,70.52,70.02,70.03,22611.0,70.51,70.52,70.02,70.03,22611.0
2025-04-03 15:20:00,70.03,70.1,69.8,70.08,56212.0,70.03,70.1,69.8,70.08,56212.0
2025-04-03 15:25:00,70.08,70.11,69.86,69.93,20818.0,70.08,70.11,69.86,69.93,20818.0
2025-04-03 15:30:00,69.92,70.09,69.82,70.03,41953.0,69.92,70.09,69.82,70.03,41953.0
2025-04-03 15:35:00,70.03,70.19,69.86,70.17,35144.0,70.03,70.19,69.86,70.17,35144.0
2025-04-03 15:40:00,70.16,70.64,70.12,70.53,52573.0,70.16,70.64,70.12,70.53,52573.0
2025-04-03 15:45:00,70.53,70.53,70.04,70.23,50243.0,70.53,70.53,70.04,70.23,50243.0
2025-04-03 15:50:00,70.23,70.32,69.97,70.32,83250.0,70.23,70.32,69.97,70.32,83250.0
2025-04-03 15:55:00,70.31,70.45,70.23,70.26,146588.0,70.31,70.45,70.23,70.26,146588.0
2025-04-04 09:30:00,67.67,68.91,66.51,66.89,89955.0,67.67,68.91,66.51,66.89,89955.0
2025-04-04 09:35:00,67.01,68.12,66.59,68.08,50452.0,67.01,68.12,66.59,68.08,50452.0
2025-04-04 09:40:00,68.22,68.44,67.56,67.94,37576.0,68.22,68.44,67.56,67.94,37576.0
2025-04-04 09:45:00,67.94,69.41,67.92,69.09,60381.0,67.94,69.41,67.92,69.09,60381.0
2025-04-04 09:50:00,68.95,69.9,68.91,69.13,37512.0,68.95,69.9,68.91,69.13,37512.0
2025-04-04 09:55:00,69.17,69.5,68.68,69.0,37310.0,69.17,69.5,68.68,69.0,37310.0
2025-04-04 10:00:00,69.0,69.39,68.92,69.13,20730.0,69.0,69.39,68.92,69.13,20730.0
2025-04-04 10:05:00,69.09,69.34,68.77,68.81,39043.0,69.09,69.34,68.77,68.81,39043.0
2025-04-04 10:10:00,68.76,68.97,68.47,68.84,30359.0,68.76,68.97,68.47,68.84,30359.0
2025-04-04 10:15:00,68.88,69.56,68.72,69.45,25639.0,68.88,69.56,68.72,69.45,25639.0
2025-04-04 10:20:00,69.56,69.8,69.32,69.49,20489.0,69.56,69.8,69.32,69.49,20489.0
2025-04-04 10:25:00,69.37,69.55,69.19,69.2,23222.0,69.37,69.55,69.19,69.2,23222.0
2025-04-04 10:30:00,69.2,69.79,69.19,69.33,26153.0,69.2,69.79,69.19,69.33,26153.0
2025-04-04 10:35:00,69.4,70.35,69.38,70.12,39808.0,69.4,70.35,69.38,70.12,39808.0
2025-04-04 10:40:00,70.09,70.33,69.88,69.92,53552.0,70.09,70.33,69.88,69.92,53552.0
2025-04-04 10:45:00,69.92,69.92,68.99,69.19,34342.0,69.92,69.92,68.99,69.19,34342.0
2025-04-04 10:50:00,69.19,70.38,68.77,70.23,89052.0,69.19,70.38,68.77,70.23,89052.0
2025-04-04 10:55:00,70.16,71.26,70.16,70.98,36366.0,70.16,71.26,70.16,70.98,36366.0
2025-04-04 11:00:00,70.88,73.44,70.54,73.28,113047.0,70.88,73.44,70.54,73.28,113047.0
2025-04-04 11:05:00,73.28,75.6,73.28,74.38,251267.0,73.28,75.6,73.28,74.38,251267.0
2025-04-04 11:10:00,74.54,77.84,74.53,76.34,200957.0,74.54,77.84,74.53,76.34,200957.0
2025-04-04 11:15:00,76.34,77.48,74.67,74.82,78352.0,76.34,77.48,74.67,74.82,78352.0
2025-04-04 11:20:00,74.58,76.5,74.34,76.08,149752.0,74.58,76.5,74.34,76.08,149752.0
2025-04-04 11:25:00,76.02,76.11,74.34,74.41,53573.0,76.02,76.11,74.34,74.41,53573.0
2025-04-04 11:30:00,74.45,74.79,74.02,74.48,44839.0,74.45,74.79,74.02,74.48,44839.0
2025-04-04 11:35:00,74.55,74.66,73.24,74.15,40437.0,74.55,74.66,73.24,74.15,40437.0
2025-04-04 11:40:00,74.17,75.36,74.17,75.0,54100.0,74.17,75.36,74.17,75.0,54100.0
2025-04-04 11:45:00,75.01,75.67,74.53,75.67,52486.0,75.01,75.67,74.53,75.67,52486.0
2025-04-04 11:50:00,75.63,75.63,74.51,75.0,36998.0,75.63,75.63,74.51,75.0,36998.0
2025-04-04 11:55:00,75.0,75.43,74.55,74.59,24558.0,75.0,75.43,74.55,74.59,24558.0
2025-04-04 12:00:00,74.66,75.61,74.56,75.11,30957.0,74.66,75.61,74.56,75.11,30957.0
2025-04-04 12:05:00,75.01,75.47,74.8,74.83,61078.0,75.01,75.47,74.8,74.83,61078.0
2025-04-04 12:10:00,74.83,75.3,74.67,75.11,22352.0,74.83,75.3,74.67,75.11,22352.0
2025-04-04 12:15:00,75.2,75.21,74.23,74.62,77692.0,75.2,75.21,74.23,74.62,77692.0
2025-04-04 12:20:00,74.59,74.66,74.19,74.46,35745.0,74.59,74.66,74.19,74.46,35745.0
2025-04-04 12:25:00,74.52,74.6,73.65,73.82,56486.0,74.52,74.6,73.65,73.82,56486.0
2025-04-04 12:30:00,73.76,73.77,73.12,73.27,25352.0,73.76,73.77,73.12,73.27,25352.0
2025-04-04 12:35:00,73.2,73.92,73.12,73.9,23248.0,73.2,73.92,73.12,73.9,23248.0
2025-04-04 12:40:00,73.9,74.06,72.84,72.84,30528.0,73.9,74.06,72.84,72.84,30528.0
2025-04-04 12:45:00,72.84,72.9,72.11,72.18,7690.0,72.84,72.9,72.11,72.18,7690.0
2025-04-04 12:50:00,72.17,72.42,72.0,72.37,35279.0,72.17,72.42,72.0,72.37,35279.0
2025-04-04 12:55:00,72.37,72.89,72.36,72.69,34631.0,72.37,72.89,72.36,72.69,34631.0
2025-04-04 13:00:00,72.74,73.31,72.44,72.67,19179.0,72.74,73.31,72.44,72.67,19179.0
2025-04-04 13:05:00,72.67,72.95,72.63,72.83,11521.0,72.67,72.95,72.63,72.83,11521.0
2025-04-04 13:10:00,72.82,72.82,72.44,72.44,8787.0,72.82,72.82,72.44,72.44,8787.0
2025-04-04 13:15:00,72.37,72.4,72.0,72.25,20478.0,72.37,72.4,72.0,72.25,20478.0
2025-04-04 13:20:00,72.24,72.87,72.24,72.59,21821.0,72.24,72.87,72.24,72.59,21821.0
2025-04-04 13:25:00,72.59,73.24,72.58,73.09,18915.0,72.59,73.24,72.58,73.09,18915.0
2025-04-04 13:30:00,73.01,73.14,72.46,72.57,12759.0,73.01,73.14,72.46,72.57,12759.0
2025-04-04 13:35:00,72.5,73.39,72.37,73.28,23582.0,72.5,73.39,72.37,73.28,23582.0
2025-04-04 13:40:00,73.38,73.77,73.14,73.17,15115.0,73.38,73.77,73.14,73.17,15115.0
2025-04-04 13:45:00,73.24,73.86,72.99,73.81,10184.0,73.24,73.86,72.99,73.81,10184.0
2025-04-04 13:50:00,73.8,73.8,73.4,73.46,6121.0,73.8,73.8,73.4,73.46,6121.0
2025-04-04 13:55:00,73.44,73.65,72.98,73.65,8232.0,73.44,73.65,72.98,73.65,8232.0
2025-04-04 14:00:00,73.75,74.03,73.57,73.59,8818.0,73.75,74.03,73.57,73.59,8818.0
2025-04-04 14:05:00,73.59,73.68,72.9,72.95,22595.0,73.59,73.68,72.9,72.95,22595.0
2025-04-04 14:10:00,72.97,73.5,72.82,73.19,24470.0,72.97,73.5,72.82,73.19,24470.0
2025-04-04 14:15:00,73.15,73.15,72.62,72.65,12610.0,73.15,73.15,72.62,72.65,12610.0
2025-04-04 14:20:00,72.71,72.8,72.24,72.32,22007.0,72.71,72.8,72.24,72.32,22007.0
2025-04-04 14:25:00,72.32,72.33,72.04,72.08,13497.0,72.32,72.33,72.04,72.08,13497.0
2025-04-04 14:30:00,72.11,72.52,72.0,72.47,41714.0,72.11,72.52,72.0,72.47,41714.0
2025-04-04 14:35:00,72.58,72.62,72.27,72.54,26945.0,72.58,72.62,72.27,72.54,26945.0
2025-04-04 14:40:00,72.61,72.62,72.08,72.08,10948.0,72.61,72.62,72.08,72.08,10948.0
2025-04-04 14:45:00,72.1,72.79,72.1,72.7,28604.0,72.1,72.79,72.1,72.7,28604.0
2025-04-04 14:50:00,72.68,73.02,72.55,73.02,35319.0,72.68,73.02,72.55,73.02,35319.0
2025-04-04 14:55:00,72.88,73.12,72.53,72.75,21795.0,72.88,73.12,72.53,72.75,21795.0
2025-04-04 15:00:00,72.78,73.21,72.66,73.12,16687.0,72.78,73.21,72.66,73.12,16687.0
2025-04-04 15:05:00,73.11,73.33,72.8,73.18,23889.0,73.11,73.33,72.8,73.18,23889.0
2025-04-04 15:10:00,73.18,74.18,73.09,74.11,20825.0,73.18,74.18,73.09,74.11,20825.0
2025-04-04 15:15:00,74.12,74.12,73.73,73.89,23854.0,74.12,74.12,73.73,73.89,23854.0
2025-04-04 15:20:00,74.0,74.69,74.0,74.41,15233.0,74.0,74.69,74.0,74.41,15233.0
2025-04-04 15:25:00,74.51,74.75,74.0,74.08,19628.0,74.51,74.75,74.0,74.08,19628.0
2025-04-04 15:30:00,74.04,74.5,74.0,74.5,18099.0,74.04,74.5,74.0,74.5,18099.0
2025-04-04 15:35:00,74.48,74.62,74.12,74.46,23169.0,74.48,74.62,74.12,74.46,23169.0
2025-04-04 15:40:00,74.48,74.49,74.04,74.28,29917.0,74.48,74.49,74.04,74.28,29917.0
2025-04-04 15:45:00,74.28,74.55,73.78,73.96,66072.0,74.28,74.55,73.78,73.96,66072.0
2025-04-04 15:50:00,73.95,73.95,73.24,73.31,71454.0,73.95,73.95,73.24,73.31,71454.0
2025-04-04 15:55:00,73.29,73.62,72.96,73.32,175616.0,73.29,73.62,72.96,73.32,175616.0
2025-04-07 09:30:00,69.1,69.25,65.57,67.52,122461.0,69.1,69.25,65.57,67.52,122461.0
2025-04-07 09:35:00,67.52,68.02,66.87,67.87,68911.0,67.52,68.02,66.87,67.87,68911.0
2025-04-07 09:40:00,68.02,68.37,66.36,67.26,38319.0,68.02,68.37,66.36,67.26,38319.0
2025-04-07 09:45:00,67.49,68.96,67.17,68.34,29969.0,67.49,68.96,67.17,68.34,29969.0
2025-04-07 09:50:00,68.34,69.85,68.34,69.85,47761.0,68.34,69.85,68.34,69.85,47761.0
2025-04-07 09:55:00,69.77,70.55,69.51,70.08,82243.0,69.77,70.55,69.51,70.08,82243.0
2025-04-07 10:00:00,70.07,70.35,68.8,68.8,54277.0,70.07,70.35,68.8,68.8,54277.0
2025-04-07 10:05:00,68.71,69.93,68.71,69.8,29032.0,68.71,69.93,68.71,69.8,29032.0
2025-04-07 10:10:00,70.0,74.9,69.93,74.85,47369.0,70.0,74.9,69.93,74.85,47369.0
2025-04-07 10:15:00,74.63,77.25,74.53,74.95,120713.0,74.63,77.25,74.53,74.95,120713.0
2025-04-07 10:20:00,75.01,75.01,71.0,71.11,68742.0,75.01,75.01,71.0,71.11,68742.0
2025-04-07 10:25:00,71.11,72.58,70.9,70.9,41371.0,71.11,72.58,70.9,70.9,41371.0
2025-04-07 10:30:00,70.86,72.32,70.4,71.67,29376.0,70.86,72.32,70.4,71.67,29376.0
2025-04-07 10:35:00,71.39,71.39,69.89,69.9,66407.0,71.39,71.39,69.89,69.9,66407.0
2025-04-07 10:40:00,69.9,71.48,69.9,71.42,21036.0,69.9,71.48,69.9,71.42,21036.0
2025-04-07 10:45:00,71.42,72.17,71.25,72.02,27421.0,71.42,72.17,71.25,72.02,27421.0
2025-04-07 10:50:00,72.02,73.53,72.01,73.48,34629.0,72.02,73.53,72.01,73.48,34629.0
2025-04-07 10:55:00,73.48,73.48,72.53,72.9,24717.0,73.48,73.48,72.53,72.9,24717.0
2025-04-07 11:00:00,73.15,73.16,72.33,72.5,19791.0,73.15,73.16,72.33,72.5,19791.0
2025-04-07 11:05:00,72.29,72.3,70.86,71.0,15164.0,72.29,72.3,70.86,71.0,15164.0
2025-04-07 11:10:00,70.94,71.77,70.21,70.6,19330.0,70.94,71.77,70.21,70.6,19330.0
2025-04-07 11:15:00,70.33,70.84,69.94,70.7,22386.0,70.33,70.84,69.94,70.7,22386.0
2025-04-07 11:20:00,70.88,71.39,70.54,70.57,24470.0,70.88,71.39,70.54,70.57,24470.0
2025-04-07 11:25:00,70.59,70.75,70.14,70.34,28767.0,70.59,70.75,70.14,70.34,28767.0
2025-04-07 11:30:00,70.36,71.42,70.35,71.02,17651.0,70.36,71.42,70.35,71.02,17651.0
2025-04-07 11:35:00,71.01,72.12,71.01,71.86,28609.0,71.01,72.12,71.01,71.86,28609.0
2025-04-07 11:40:00,71.85,72.57,71.84,72.45,15916.0,71.85,72.57,71.84,72.45,15916.0
2025-04-07 11:45:00,72.44,72.5,71.96,72.26,9518.0,72.44,72.5,71.96,72.26,9518.0
2025-04-07 11:50:00,72.38,72.53,71.83,72.02,14706.0,72.38,72.53,71.83,72.02,14706.0
2025-04-07 11:55:00,72.08,72.49,72.07,72.22,32055.0,72.08,72.49,72.07,72.22,32055.0
2025-04-07 12:00:00,72.22,72.29,71.92,72.12,21521.0,72.22,72.29,71.92,72.12,21521.0
2025-04-07 12:05:00,72.06,72.08,71.29,71.34,50159.0,72.06,72.08,71.29,71.34,50159.0
2025-04-07 12:10:00,71.33,71.8,71.01,71.33,8612.0,71.33,71.8,71.01,71.33,8612.0
2025-04-07 12:15:00,71.46,71.59,71.06,71.51,11660.0,71.46,71.59,71.06,71.51,11660.0
2025-04-07 12:20:00,71.34,71.8,71.18,71.8,8786.0,71.34,71.8,71.18,71.8,8786.0
2025-04-07 12:25:00,71.94,72.25,71.66,71.86,13236.0,71.94,72.25,71.66,71.86,13236.0
2025-04-07 12:30:00,71.75,72.63,71.73,72.34,19483.0,71.75,72.63,71.73,72.34,19483.0
2025-04-07 12:35:00,72.46,72.46,71.77,72.03,9327.0,72.46,72.46,71.77,72.03,9327.0
2025-04-07 12:40:00,72.03,72.15,71.56,71.79,9032.0,72.03,72.15,71.56,71.79,9032.0
2025-04-07 12:45:00,71.69,71.69,70.91,71.29,9923.0,71.69,71.69,70.91,71.29,9923.0
2025-04-07 12:50:00,71.23,71.79,71.11,71.72,15368.0,71.23,71.79,71.11,71.72,15368.0
2025-04-07 12:55:00,71.71,71.71,71.2,71.43,11018.0,71.71,71.71,71.2,71.43,11018.0
2025-04-07 13:00:00,71.51,73.32,71.51,72.06,32081.0,71.51,73.32,71.51,72.06,32081.0
2025-04-07 13:05:00,72.03,72.34,71.72,71.94,14182.0,72.03,72.34,71.72,71.94,14182.0
2025-04-07 13:10:00,71.9,73.06,71.88,73.06,15961.0,71.9,73.06,71.88,73.06,15961.0
2025-04-07 13:15:00,72.9,73.55,72.74,73.29,35631.0,72.9,73.55,72.74,73.29,35631.0
2025-04-07 13:20:00,73.42,73.68,73.13,73.31,16414.0,73.42,73.68,73.13,73.31,16414.0
2025-04-07 13:25:00,73.31,73.88,73.02,73.88,13151.0,73.31,73.88,73.02,73.88,13151.0
2025-04-07 13:30:00,73.63,73.64,73.0,73.31,9024.0,73.63,73.64,73.0,73.31,9024.0
2025-04-07 13:35:00,73.32,73.82,73.06,73.7,15350.0,73.32,73.82,73.06,73.7,15350.0
2025-04-07 13:40:00,73.61,73.89,73.25,73.81,12522.0,73.61,73.89,73.25,73.81,12522.0
2025-04-07 13:45:00,73.79,74.25,73.21,73.63,20526.0,73.79,74.25,73.21,73.63,20526.0
2025-04-07 13:50:00,73.74,73.96,73.34,73.68,19474.0,73.74,73.96,73.34,73.68,19474.0
2025-04-07 13:55:00,73.84,73.84,73.41,73.79,17132.0,73.84,73.84,73.41,73.79,17132.0
2025-04-07 14:00:00,73.79,73.84,73.0,73.0,13665.0,73.79,73.84,73.0,73.0,13665.0
2025-04-07 14:05:00,72.77,72.94,72.27,72.46,23040.0,72.77,72.94,72.27,72.46,23040.0
2025-04-07 14:10:00,72.5,72.87,72.17,72.34,13852.0,72.5,72.87,72.17,72.34,13852.0
2025-04-07 14:15:00,72.43,72.87,72.32,72.55,15290.0,72.43,72.87,72.32,72.55,15290.0
2025-04-07 14:20:00,72.6,72.63,72.26,72.63,19680.0,72.6,72.63,72.26,72.63,19680.0
2025-04-07 14:25:00,72.51,72.51,71.71,71.73,11847.0,72.51,72.51,71.71,71.73,11847.0
2025-04-07 14:30:00,71.69,72.05,71.64,72.0,21658.0,71.69,72.05,71.64,72.0,21658.0
2025-04-07 14:35:00,72.0,72.54,71.97,72.38,29029.0,72.0,72.54,71.97,72.38,29029.0
2025-04-07 14:40:00,72.38,72.64,72.19,72.3,16381.0,72.38,72.64,72.19,72.3,16381.0
2025-04-07 14:45:00,72.11,72.49,71.95,72.22,20292.0,72.11,72.49,71.95,72.22,20292.0
2025-04-07 14:50:00,72.13,72.21,71.72,71.88,16690.0,72.13,72.21,71.72,71.88,16690.0
2025-04-07 14:55:00,71.88,71.96,71.39,71.4,17988.0,71.88,71.96,71.39,71.4,17988.0
2025-04-07 15:00:00,71.42,72.08,71.42,71.77,22193.0,71.42,72.08,71.42,71.77,22193.0
2025-04-07 15:05:00,71.81,71.91,71.55,71.68,18778.0,71.81,71.91,71.55,71.68,18778.0
2025-04-07 15:10:00,71.69,72.06,71.69,71.92,16509.0,71.69,72.06,71.69,71.92,16509.0
2025-04-07 15:15:00,71.88,72.46,71.54,72.46,23570.0,71.88,72.46,71.54,72.46,23570.0
2025-04-07 15:20:00,72.53,72.61,71.6,71.72,19581.0,72.53,72.61,71.6,71.72,19581.0
2025-04-07 15:25:00,71.79,71.92,71.45,71.56,29338.0,71.79,71.92,71.45,71.56,29338.0
2025-04-07 15:30:00,71.64,72.83,71.59,72.71,30952.0,71.64,72.83,71.59,72.71,30952.0
2025-04-07 15:35:00,72.72,72.89,72.14,72.14,36773.0,72.72,72.89,72.14,72.14,36773.0
2025-04-07 15:40:00,72.13,72.21,71.63,71.78,56472.0,72.13,72.21,71.63,71.78,56472.0
2025-04-07 15:45:00,71.82,72.01,71.57,71.64,85221.0,71.82,72.01,71.57,71.64,85221.0
2025-04-07 15:50:00,71.55,72.43,71.34,72.33,75757.0,71.55,72.43,71.34,72.33,75757.0
2025-04-07 15:55:00,72.34,72.95,72.29,72.88,167968.0,72.34,72.95,72.29,72.88,167968.0
2025-04-08 09:30:00,74.73,74.73,72.11,72.25,96346.0,74.73,74.73,72.11,72.25,96346.0
2025-04-08 09:35:00,72.43,72.77,72.0,72.59,33919.0,72.43,72.77,72.0,72.59,33919.0
2025-04-08 09:40:00,72.78,73.43,72.34,72.57,31146.0,72.78,73.43,72.34,72.57,31146.0
2025-04-08 09:45:00,72.57,72.96,71.44,71.54,20466.0,72.57,72.96,71.44,71.54,20466.0
2025-04-08 09:50:00,71.55,72.34,71.33,72.34,19422.0,71.55,72.34,71.33,72.34,19422.0
2025-04-08 09:55:00,72.34,73.0,72.33,72.54,21728.0,72.34,73.0,72.33,72.54,21728.0
2025-04-08 10:00:00,72.44,73.2,72.43,72.85,24971.0,72.44,73.2,72.43,72.85,24971.0
2025-04-08 10:05:00,72.83,73.01,71.92,72.23,21577.0,72.83,73.01,71.92,72.23,21577.0
2025-04-08 10:10:00,72.23,72.91,72.08,72.81,19140.0,72.23,72.91,72.08,72.81,19140.0
2025-04-08 10:15:00,72.73,73.06,72.31,72.45,18890.0,72.73,73.06,72.31,72.45,18890.0
2025-04-08 10:20:00,72.4,72.47,71.75,72.19,28753.0,72.4,72.47,71.75,72.19,28753.0
2025-04-08 10:25:00,72.17,72.66,72.16,72.4,22961.0,72.17,72.66,72.16,72.4,22961.0
2025-04-08 10:30:00,72.52,72.57,72.15,72.27,16562.0,72.52,72.57,72.15,72.27,16562.0
2025-04-08 10:35:00,72.3,72.44,72.0,72.26,17952.0,72.3,72.44,72.0,72.26,17952.0
2025-04-08 10:40:00,72.19,72.22,71.75,72.04,14730.0,72.19,72.22,71.75,72.04,14730.0
2025-04-08 10:45:00,72.05,72.15,71.71,71.81,25494.0,72.05,72.15,71.71,71.81,25494.0
2025-04-08 10:50:00,71.77,72.01,71.55,71.55,12741.0,71.77,72.01,71.55,71.55,12741.0
2025-04-08 10:55:00,71.49,71.58,70.91,71.0,24526.0,71.49,71.58,70.91,71.0,24526.0
2025-04-08 11:00:00,71.04,71.41,70.89,71.34,25312.0,71.04,71.41,70.89,71.34,25312.0
2025-04-08 11:05:00,71.33,71.33,70.62,70.88,26811.0,71.33,71.33,70.62,70.88,26811.0
2025-04-08 11:10:00,70.95,70.95,70.16,70.41,20721.0,70.95,70.95,70.16,70.41,20721.0
2025-04-08 11:15:00,70.4,70.51,69.92,70.24,17965.0,70.4,70.51,69.92,70.24,17965.0
2025-04-08 11:20:00,70.26,70.68,70.25,70.48,19583.0,70.26,70.68,70.25,70.48,19583.0
2025-04-08 11:25:00,70.38,70.83,70.38,70.56,11149.0,70.38,70.83,70.38,70.56,11149.0
2025-04-08 11:30:00,70.61,70.9,70.59,70.69,13115.0,70.61,70.9,70.59,70.69,13115.0
2025-04-08 11:35:00,70.59,70.95,70.46,70.95,18032.0,70.59,70.95,70.46,70.95,18032.0
2025-04-08 11:40:00,71.02,71.1,70.67,70.75,13518.0,71.02,71.1,70.67,70.75,13518.0
2025-04-08 11:45:00,70.75,71.07,70.75,70.89,9922.0,70.75,71.07,70.75,70.89,9922.0
2025-04-08 11:50:00,70.91,71.01,70.51,70.81,9231.0,70.91,71.01,70.51,70.81,9231.0
2025-04-08 11:55:00,70.79,70.91,70.68,70.72,11807.0,70.79,70.91,70.68,70.72,11807.0
2025-04-08 12:00:00,70.75,70.77,70.4,70.68,21546.0,70.75,70.77,70.4,70.68,21546.0
2025-04-08 12:05:00,70.75,70.89,70.36,70.37,10606.0,70.75,70.89,70.36,70.37,10606.0
2025-04-08 12:10:00,70.47,70.82,70.44,70.48,11831.0,70.47,70.82,70.44,70.48,11831.0
2025-04-08 12:15:00,70.42,70.65,69.82,69.91,17999.0,70.42,70.65,69.82,69.91,17999.0
2025-04-08 12:20:00,69.89,69.9,69.61,69.65,27140.0,69.89,69.9,69.61,69.65,27140.0
2025-04-08 12:25:00,69.63,69.9,69.51,69.86,15987.0,69.63,69.9,69.51,69.86,15987.0
2025-04-08 12:30:00,69.92,70.04,69.6,69.86,31639.0,69.92,70.04,69.6,69.86,31639.0
2025-04-08 12:35:00,69.79,69.96,68.65,68.78,26688.0,69.79,69.96,68.65,68.78,26688.0
2025-04-08 12:40:00,68.83,69.01,68.12,68.31,35445.0,68.83,69.01,68.12,68.31,35445.0
2025-04-08 12:45:00,68.35,68.84,68.23,68.5,29022.0,68.35,68.84,68.23,68.5,29022.0
2025-04-08 12:50:00,68.58,68.6,68.37,68.39,10673.0,68.58,68.6,68.37,68.39,10673.0
2025-04-08 12:55:00,68.37,68.71,68.08,68.18,18671.0,68.37,68.71,68.08,68.18,18671.0
2025-04-08 13:00:00,68.15,68.4,67.92,68.0,33322.0,68.15,68.4,67.92,68.0,33322.0
2025-04-08 13:05:00,68.05,68.24,67.41,67.62,20796.0,68.05,68.24,67.41,67.62,20796.0
2025-04-08 13:10:00,67.64,68.2,67.39,68.15,23274.0,67.64,68.2,67.39,68.15,23274.0
2025-04-08 13:15:00,68.21,68.39,67.82,67.9,24876.0,68.21,68.39,67.82,67.9,24876.0
2025-04-08 13:20:00,67.83,68.07,67.64,67.8,20787.0,67.83,68.07,67.64,67.8,20787.0
2025-04-08 13:25:00,67.81,67.93,67.45,67.51,12322.0,67.81,67.93,67.45,67.51,12322.0
2025-04-08 13:30:00,67.5,67.74,67.26,67.27,31183.0,67.5,67.74,67.26,67.27,31183.0
2025-04-08 13:35:00,67.29,68.06,67.28,67.73,35483.0,67.29,68.06,67.28,67.73,35483.0
2025-04-08 13:40:00,67.73,68.56,67.73,68.41,43641.0,67.73,68.56,67.73,68.41,43641.0
2025-04-08 13:45:00,68.42,68.57,68.14,68.34,23975.0,68.42,68.57,68.14,68.34,23975.0
2025-04-08 13:50:00,68.3,68.89,68.12,68.43,32080.0,68.3,68.89,68.12,68.43,32080.0
2025-04-08 13:55:00,68.45,68.9,68.44,68.69,11917.0,68.45,68.9,68.44,68.69,11917.0
2025-04-08 14:00:00,68.72,68.73,68.15,68.17,16365.0,68.72,68.73,68.15,68.17,16365.0
2025-04-08 14:05:00,68.15,68.15,67.65,67.69,18494.0,68.15,68.15,67.65,67.69,18494.0
2025-04-08 14:10:00,67.66,67.66,67.36,67.48,25829.0,67.66,67.66,67.36,67.48,25829.0
2025-04-08 14:15:00,67.53,67.93,67.53,67.93,30225.0,67.53,67.93,67.53,67.93,30225.0
2025-04-08 14:20:00,67.93,67.93,67.64,67.79,17409.0,67.93,67.93,67.64,67.79,17409.0
2025-04-08 14:25:00,67.74,67.76,67.3,67.41,22279.0,67.74,67.76,67.3,67.41,22279.0
2025-04-08 14:30:00,67.43,68.53,67.43,67.84,37076.0,67.43,68.53,67.43,67.84,37076.0
2025-04-08 14:35:00,67.85,67.86,67.47,67.59,17402.0,67.85,67.86,67.47,67.59,17402.0
2025-04-08 14:40:00,67.58,67.72,67.47,67.6,16547.0,67.58,67.72,67.47,67.6,16547.0
2025-04-08 14:45:00,67.61,68.05,67.57,67.98,34523.0,67.61,68.05,67.57,67.98,34523.0
2025-04-08 14:50:00,67.98,68.15,67.8,67.84,18372.0,67.98,68.15,67.8,67.84,18372.0
2025-04-08 14:55:00,67.85,67.86,67.52,67.57,20249.0,67.85,67.86,67.52,67.57,20249.0
2025-04-08 15:00:00,67.57,67.68,67.06,67.17,27966.0,67.57,67.68,67.06,67.17,27966.0
2025-04-08 15:05:00,67.22,67.24,66.69,66.71,21935.0,67.22,67.24,66.69,66.71,21935.0
2025-04-08 15:10:00,66.71,66.96,66.71,66.73,29369.0,66.71,66.96,66.71,66.73,29369.0
2025-04-08 15:15:00,66.73,66.75,66.1,66.17,48291.0,66.73,66.75,66.1,66.17,48291.0
2025-04-08 15:20:00,66.16,66.78,66.07,66.76,37464.0,66.16,66.78,66.07,66.76,37464.0
2025-04-08 15:25:00,66.76,66.99,66.51,66.52,27579.0,66.76,66.99,66.51,66.52,27579.0
2025-04-08 15:30:00,66.48,66.65,66.01,66.12,57627.0,66.48,66.65,66.01,66.12,57627.0
2025-04-08 15:35:00,66.12,66.15,65.4,65.51,86193.0,66.12,66.15,65.4,65.51,86193.0
2025-04-08 15:40:00,65.5,66.08,65.46,65.85,67508.0,65.5,66.08,65.46,65.85,67508.0
2025-04-08 15:45:00,65.84,66.12,65.79,65.79,51922.0,65.84,66.12,65.79,65.79,51922.0
2025-04-08 15:50:00,65.81,66.6,65.47,66.55,153950.0,65.81,66.6,65.47,66.55,153950.0
2025-04-08 15:55:00,66.5,67.17,66.14,66.96,189078.0,66.5,67.17,66.14,66.96,189078.0
2025-04-09 09:30:00,66.01,66.75,65.7,65.91,93842.0,66.01,66.75,65.7,65.91,93842.0
2025-04-09 09:35:00,65.99,67.5,65.79,67.37,55836.0,65.99,67.5,65.79,67.37,55836.0
2025-04-09 09:40:00,67.25,67.25,65.67,65.76,80540.0,67.25,67.25,65.67,65.76,80540.0
2025-04-09 09:45:00,65.89,67.42,65.83,67.36,30142.0,65.89,67.42,65.83,67.36,30142.0
2025-04-09 09:50:00,67.47,68.6,67.47,68.12,28194.0,67.47,68.6,67.47,68.12,28194.0
2025-04-09 09:55:00,68.12,68.99,68.11,68.7,26716.0,68.12,68.99,68.11,68.7,26716.0
2025-04-09 10:00:00,68.92,69.21,68.39,68.69,17057.0,68.92,69.21,68.39,68.69,17057.0
2025-04-09 10:05:00,68.69,68.69,68.13,68.21,21425.0,68.69,68.69,68.13,68.21,21425.0
2025-04-09 10:10:00,68.17,68.5,67.4,67.58,33849.0,68.17,68.5,67.4,67.58,33849.0
2025-04-09 10:15:00,67.58,68.05,67.54,67.82,18181.0,67.58,68.05,67.54,67.82,18181.0
2025-04-09 10:20:00,67.82,68.09,67.42,67.95,17877.0,67.82,68.09,67.42,67.95,17877.0
2025-04-09 10:25:00,67.9,67.98,67.5,67.92,12774.0,67.9,67.98,67.5,67.92,12774.0
2025-04-09 10:30:00,67.83,68.28,67.73,68.13,14846.0,67.83,68.28,67.73,68.13,14846.0
2025-04-09 10:35:00,68.19,68.23,67.4,67.51,13755.0,68.19,68.23,67.4,67.51,13755.0
2025-04-09 10:40:00,67.53,67.56,67.28,67.28,11484.0,67.53,67.56,67.28,67.28,11484.0
2025-04-09 10:45:00,67.27,67.68,67.12,67.12,9840.0,67.27,67.68,67.12,67.12,9840.0
2025-04-09 10:50:00,67.21,67.3,66.55,66.8,10195.0,67.21,67.3,66.55,66.8,10195.0
2025-04-09 10:55:00,66.69,66.78,66.04,66.09,15949.0,66.69,66.78,66.04,66.09,15949.0
2025-04-09 11:00:00,66.16,66.69,66.15,66.69,22512.0,66.16,66.69,66.15,66.69,22512.0
2025-04-09 11:05:00,66.6,67.25,66.6,67.09,15404.0,66.6,67.25,66.6,67.09,15404.0
2025-04-09 11:10:00,67.09,67.09,66.79,67.0,18321.0,67.09,67.09,66.79,67.0,18321.0
2025-04-09 11:15:00,67.02,67.35,67.01,67.15,12293.0,67.02,67.35,67.01,67.15,12293.0
2025-04-09 11:20:00,67.15,67.35,66.9,67.11,11177.0,67.15,67.35,66.9,67.11,11177.0
2025-04-09 11:25:00,67.11,67.14,66.91,66.99,11849.0,67.11,67.14,66.91,66.99,11849.0
2025-04-09 11:30:00,66.99,67.24,66.66,66.83,11422.0,66.99,67.24,66.66,66.83,11422.0
2025-04-09 11:35:00,66.81,67.05,66.65,66.65,10042.0,66.81,67.05,66.65,66.65,10042.0
2025-04-09 11:40:00,66.64,66.67,66.42,66.67,10824.0,66.64,66.67,66.42,66.67,10824.0
2025-04-09 11:45:00,66.72,67.37,66.67,66.96,15828.0,66.72,67.37,66.67,66.96,15828.0
2025-04-09 11:50:00,66.97,67.12,66.89,67.04,10370.0,66.97,67.12,66.89,67.04,10370.0
2025-04-09 11:55:00,66.99,66.99,66.68,66.78,12766.0,66.99,66.99,66.68,66.78,12766.0
2025-04-09 12:00:00,66.78,66.91,66.64,66.75,12136.0,66.78,66.91,66.64,66.75,12136.0
2025-04-09 12:05:00,66.73,67.06,66.72,66.95,5898.0,66.73,67.06,66.72,66.95,5898.0
2025-04-09 12:10:00,66.95,67.42,66.95,67.38,18692.0,66.95,67.42,66.95,67.38,18692.0
2025-04-09 12:15:00,67.3,67.71,67.27,67.52,27898.0,67.3,67.71,67.27,67.52,27898.0
2025-04-09 12:20:00,67.46,67.51,67.26,67.37,10700.0,67.46,67.51,67.26,67.37,10700.0
2025-04-09 12:25:00,67.35,67.52,67.21,67.28,8743.0,67.35,67.52,67.21,67.28,8743.0
2025-04-09 12:30:00,67.23,67.65,67.17,67.65,12942.0,67.23,67.65,67.17,67.65,12942.0
2025-04-09 12:35:00,67.68,67.87,67.38,67.7,24190.0,67.68,67.87,67.38,67.7,24190.0
2025-04-09 12:40:00,67.72,67.81,67.53,67.63,9635.0,67.72,67.81,67.53,67.63,9635.0
2025-04-09 12:45:00,67.63,67.63,67.39,67.55,12635.0,67.63,67.63,67.39,67.55,12635.0
2025-04-09 12:50:00,67.59,67.66,67.36,67.58,6156.0,67.59,67.66,67.36,67.58,6156.0
2025-04-09 12:55:00,67.6,67.73,67.47,67.47,18887.0,67.6,67.73,67.47,67.47,18887.0
2025-04-09 13:00:00,67.47,68.61,67.38,68.47,31339.0,67.47,68.61,67.38,68.47,31339.0
2025-04-09 13:05:00,68.54,68.62,67.69,67.75,19176.0,68.54,68.62,67.69,67.75,19176.0
2025-04-09 13:10:00,67.75,67.75,67.55,67.74,11050.0,67.75,67.75,67.55,67.74,11050.0
2025-04-09 13:15:00,67.78,69.77,66.85,69.58,28732.0,67.78,69.77,66.85,69.58,28732.0
2025-04-09 13:20:00,69.59,72.64,69.37,72.57,71983.0,69.59,72.64,69.37,72.57,71983.0
2025-04-09 13:25:00,72.62,75.45,72.45,73.01,127161.0,72.62,75.45,72.45,73.01,127161.0
2025-04-09 13:30:00,73.18,74.66,72.53,74.55,32407.0,73.18,74.66,72.53,74.55,32407.0
2025-04-09 13:35:00,74.61,75.85,74.27,74.34,87354.0,74.61,75.85,74.27,74.34,87354.0
2025-04-09 13:40:00,74.23,75.09,73.95,74.23,73538.0,74.23,75.09,73.95,74.23,73538.0
2025-04-09 13:45:00,74.23,75.23,74.01,74.76,53302.0,74.23,75.23,74.01,74.76,53302.0
2025-04-09 13:50:00,74.76,75.35,74.37,75.35,40692.0,74.76,75.35,74.37,75.35,40692.0
2025-04-09 13:55:00,75.1,76.85,74.84,76.35,44969.0,75.1,76.85,74.84,76.35,44969.0
2025-04-09 14:00:00,76.54,77.92,76.54,77.65,63613.0,76.54,77.92,76.54,77.65,63613.0
2025-04-09 14:05:00,77.6,77.7,75.34,75.86,61629.0,77.6,77.7,75.34,75.86,61629.0
2025-04-09 14:10:00,75.88,76.81,75.73,76.35,38338.0,75.88,76.81,75.73,76.35,38338.0
2025-04-09 14:15:00,76.42,77.63,76.24,77.02,45205.0,76.42,77.63,76.24,77.02,45205.0
2025-04-09 14:20:00,77.06,77.71,76.38,77.59,37288.0,77.06,77.71,76.38,77.59,37288.0
2025-04-09 14:25:00,77.63,77.82,77.3,77.75,45030.0,77.63,77.82,77.3,77.75,45030.0
2025-04-09 14:30:00,77.68,78.16,76.54,76.77,49506.0,77.68,78.16,76.54,76.77,49506.0
2025-04-09 14:35:00,76.59,77.95,76.59,77.58,68469.0,76.59,77.95,76.59,77.58,68469.0
2025-04-09 14:40:00,77.58,77.85,76.07,76.08,41061.0,77.58,77.85,76.07,76.08,41061.0
2025-04-09 14:45:00,76.25,76.55,75.63,76.41,56412.0,76.25,76.55,75.63,76.41,56412.0
2025-04-09 14:50:00,76.38,76.91,75.89,76.01,39363.0,76.38,76.91,75.89,76.01,39363.0
2025-04-09 14:55:00,76.07,76.2,75.22,75.37,45736.0,76.07,76.2,75.22,75.37,45736.0
2025-04-09 15:00:00,75.34,76.3,75.12,76.19,37137.0,75.34,76.3,75.12,76.19,37137.0
2025-04-09 15:05:00,76.15,76.5,75.5,75.72,37811.0,76.15,76.5,75.5,75.72,37811.0
2025-04-09 15:10:00,75.77,76.71,75.76,76.69,41293.0,75.77,76.71,75.76,76.69,41293.0
2025-04-09 15:15:00,76.67,76.78,76.06,76.73,22868.0,76.67,76.78,76.06,76.73,22868.0
2025-04-09 15:20:00,76.71,76.86,76.21,76.22,40874.0,76.71,76.86,76.21,76.22,40874.0
2025-04-09 15:25:00,76.22,76.54,76.02,76.23,37857.0,76.22,76.54,76.02,76.23,37857.0
2025-04-09 15:30:00,76.23,76.47,75.78,75.98,37762.0,76.23,76.47,75.78,75.98,37762.0
2025-04-09 15:35:00,75.93,75.95,75.19,75.59,41021.0,75.93,75.95,75.19,75.59,41021.0
2025-04-09 15:40:00,75.49,76.13,75.24,76.05,38597.0,75.49,76.13,75.24,76.05,38597.0
2025-04-09 15:45:00,76.08,76.32,75.26,76.22,86044.0,76.08,76.32,75.26,76.22,86044.0
2025-04-09 15:50:00,76.22,76.65,76.13,76.28,127268.0,76.22,76.65,76.13,76.28,127268.0
2025-04-09 15:55:00,76.29,77.48,75.94,77.29,287868.0,76.29,77.48,75.94,77.29,287868.0
2025-04-10 09:30:00,74.12,75.57,73.01,75.5,41353.0,74.12,75.57,73.01,75.5,41353.0
2025-04-10 09:35:00,75.18,75.21,74.46,74.84,23515.0,75.18,75.21,74.46,74.84,23515.0
2025-04-10 09:40:00,74.77,74.81,73.71,73.8,16138.0,74.77,74.81,73.71,73.8,16138.0
2025-04-10 09:45:00,73.8,74.36,73.44,74.03,37297.0,73.8,74.36,73.44,74.03,37297.0
2025-04-10 09:50:00,73.92,74.1,73.29,73.46,10991.0,73.92,74.1,73.29,73.46,10991.0
2025-04-10 09:55:00,73.3,73.54,72.69,72.78,22026.0,73.3,73.54,72.69,72.78,22026.0
2025-04-10 10:00:00,72.77,73.12,72.35,72.95,28644.0,72.77,73.12,72.35,72.95,28644.0
2025-04-10 10:05:00,72.95,73.08,72.23,72.38,17865.0,72.95,73.08,72.23,72.38,17865.0
2025-04-10 10:10:00,72.39,72.57,72.01,72.56,15500.0,72.39,72.57,72.01,72.56,15500.0
2025-04-10 10:15:00,72.7,73.11,72.7,72.8,15176.0,72.7,73.11,72.7,72.8,15176.0
2025-04-10 10:20:00,72.91,73.83,72.74,73.83,10249.0,72.91,73.83,72.74,73.83,10249.0
2025-04-10 10:25:00,73.84,73.9,73.33,73.33,11467.0,73.84,73.9,73.33,73.33,11467.0
2025-04-10 10:30:00,73.4,74.0,73.4,73.8,17880.0,73.4,74.0,73.4,73.8,17880.0
2025-04-10 10:35:00,73.86,74.15,73.7,73.79,16040.0,73.86,74.15,73.7,73.79,16040.0
2025-04-10 10:40:00,73.79,74.01,73.28,73.35,16025.0,73.79,74.01,73.28,73.35,16025.0
2025-04-10 10:45:00,73.45,73.58,73.14,73.34,14304.0,73.45,73.58,73.14,73.34,14304.0
2025-04-10 10:50:00,73.24,73.33,72.95,73.28,8486.0,73.24,73.33,72.95,73.28,8486.0
2025-04-10 10:55:00,73.34,73.5,72.75,72.77,16036.0,73.34,73.5,72.75,72.77,16036.0
2025-04-10 11:00:00,72.72,73.14,72.7,72.87,28049.0,72.72,73.14,72.7,72.87,28049.0
2025-04-10 11:05:00,72.87,73.35,72.87,73.28,16532.0,72.87,73.35,72.87,73.28,16532.0
2025-04-10 11:10:00,73.29,73.39,72.91,72.92,12395.0,73.29,73.39,72.91,72.92,12395.0
2025-04-10 11:15:00,72.86,72.9,72.53,72.64,8172.0,72.86,72.9,72.53,72.64,8172.0
2025-04-10 11:20:00,72.58,72.75,72.23,72.31,7015.0,72.58,72.75,72.23,72.31,7015.0
2025-04-10 11:25:00,72.26,72.55,72.26,72.33,8703.0,72.26,72.55,72.26,72.33,8703.0
2025-04-10 11:30:00,72.53,72.53,72.15,72.49,6933.0,72.53,72.53,72.15,72.49,6933.0
2025-04-10 11:35:00,72.57,72.86,72.56,72.83,10973.0,72.57,72.86,72.56,72.83,10973.0
2025-04-10 11:40:00,72.86,73.07,72.56,72.61,8707.0,72.86,73.07,72.56,72.61,8707.0
2025-04-10 11:45:00,72.56,72.79,72.41,72.41,5827.0,72.56,72.79,72.41,72.41,5827.0
2025-04-10 11:50:00,72.35,72.58,72.09,72.58,10175.0,72.35,72.58,72.09,72.58,10175.0
2025-04-10 11:55:00,72.63,72.63,71.81,72.11,37183.0,72.63,72.63,71.81,72.11,37183.0
2025-04-10 12:00:00,72.06,72.47,71.82,71.97,9976.0,72.06,72.47,71.82,71.97,9976.0
2025-04-10 12:05:00,71.84,72.4,71.83,72.33,9684.0,71.84,72.4,71.83,72.33,9684.0
2025-04-10 12:10:00,72.31,72.63,72.03,72.11,11267.0,72.31,72.63,72.03,72.11,11267.0
2025-04-10 12:15:00,72.03,72.18,71.9,71.93,10377.0,72.03,72.18,71.9,71.93,10377.0
2025-04-10 12:20:00,71.92,71.97,71.23,71.71,23866.0,71.92,71.97,71.23,71.71,23866.0
2025-04-10 12:25:00,71.73,71.81,71.17,71.57,14812.0,71.73,71.81,71.17,71.57,14812.0
2025-04-10 12:30:00,71.62,72.44,71.62,72.35,10915.0,71.62,72.44,71.62,72.35,10915.0
2025-04-10 12:35:00,72.44,73.05,72.18,72.95,13881.0,72.44,73.05,72.18,72.95,13881.0
2025-04-10 12:40:00,72.95,73.31,72.79,73.02,22979.0,72.95,73.31,72.79,73.02,22979.0
2025-04-10 12:45:00,73.02,73.6,72.71,73.6,4710.0,73.02,73.6,72.71,73.6,4710.0
2025-04-10 12:50:00,73.58,73.62,72.95,73.13,24450.0,73.58,73.62,72.95,73.13,24450.0
2025-04-10 12:55:00,73.13,73.5,72.77,73.3,56534.0,73.13,73.5,72.77,73.3,56534.0
2025-04-10 13:00:00,73.25,74.33,73.05,73.42,16463.0,73.25,74.33,73.05,73.42,16463.0
2025-04-10 13:05:00,73.34,73.34,72.54,72.57,13576.0,73.34,73.34,72.54,72.57,13576.0
2025-04-10 13:10:00,72.46,72.46,71.67,71.77,12009.0,72.46,72.46,71.67,71.77,12009.0
2025-04-10 13:15:00,71.76,72.14,71.76,71.78,8341.0,71.76,72.14,71.76,71.78,8341.0
2025-04-10 13:20:00,71.94,72.22,71.55,72.04,8651.0,71.94,72.22,71.55,72.04,8651.0
2025-04-10 13:25:00,71.95,72.65,71.94,72.59,9072.0,71.95,72.65,71.94,72.59,9072.0
2025-04-10 13:30:00,72.48,73.14,72.48,72.7,12355.0,72.48,73.14,72.48,72.7,12355.0
2025-04-10 13:35:00,72.82,73.13,72.63,72.66,9508.0,72.82,73.13,72.63,72.66,9508.0
2025-04-10 13:40:00,72.72,73.15,72.59,72.79,10679.0,72.72,73.15,72.59,72.79,10679.0
2025-04-10 13:45:00,73.18,73.5,72.85,73.11,15529.0,73.18,73.5,72.85,73.11,15529.0
2025-04-10 13:50:00,73.11,73.55,72.85,73.23,10985.0,73.11,73.55,72.85,73.23,10985.0
2025-04-10 13:55:00,73.37,73.74,73.35,73.5,10328.0,73.37,73.74,73.35,73.5,10328.0
2025-04-10 14:00:00,73.37,73.72,73.2,73.57,12684.0,73.37,73.72,73.2,73.57,12684.0
2025-04-10 14:05:00,73.57,73.72,72.82,72.82,9999.0,73.57,73.72,72.82,72.82,9999.0
2025-04-10 14:10:00,72.92,73.24,72.72,72.78,10548.0,72.92,73.24,72.72,72.78,10548.0
2025-04-10 14:15:00,72.78,73.32,72.78,73.14,10701.0,72.78,73.32,72.78,73.14,10701.0
2025-04-10 14:20:00,73.23,73.97,73.23,73.72,8653.0,73.23,73.97,73.23,73.72,8653.0
2025-04-10 14:25:00,73.66,74.19,73.58,74.12,16568.0,73.66,74.19,73.58,74.12,16568.0
2025-04-10 14:30:00,74.15,74.43,73.88,73.93,15251.0,74.15,74.43,73.88,73.93,15251.0
2025-04-10 14:35:00,73.91,74.33,73.76,74.23,9680.0,73.91,74.33,73.76,74.23,9680.0
2025-04-10 14:40:00,74.23,74.68,74.04,74.42,17345.0,74.23,74.68,74.04,74.42,17345.0
2025-04-10 14:45:00,74.42,74.43,73.5,73.62,14305.0,74.42,74.43,73.5,73.62,14305.0
2025-04-10 14:50:00,73.63,73.95,73.06,73.07,8710.0,73.63,73.95,73.06,73.07,8710.0
2025-04-10 14:55:00,73.04,73.7,72.93,73.43,10972.0,73.04,73.7,72.93,73.43,10972.0
2025-04-10 15:00:00,73.37,73.98,73.26,73.89,13645.0,73.37,73.98,73.26,73.89,13645.0
2025-04-10 15:05:00,73.93,73.98,73.32,73.33,17288.0,73.93,73.98,73.32,73.33,17288.0
2025-04-10 15:10:00,73.41,73.67,73.23,73.67,13331.0,73.41,73.67,73.23,73.67,13331.0
2025-04-10 15:15:00,73.67,74.0,73.51,73.8,16493.0,73.67,74.0,73.51,73.8,16493.0
2025-04-10 15:20:00,73.94,74.14,73.53,73.65,16010.0,73.94,74.14,73.53,73.65,16010.0
2025-04-10 15:25:00,73.58,73.76,72.92,72.93,19125.0,73.58,73.76,72.92,72.93,19125.0
2025-04-10 15:30:00,72.93,73.51,72.93,73.31,15791.0,72.93,73.51,72.93,73.31,15791.0
2025-04-10 15:35:00,73.25,73.4,72.89,72.92,19896.0,73.25,73.4,72.89,72.92,19896.0
2025-04-10 15:40:00,72.92,72.99,72.07,72.17,25037.0,72.92,72.99,72.07,72.17,25037.0
2025-04-10 15:45:00,72.17,72.84,72.04,72.73,42352.0,72.17,72.84,72.04,72.73,42352.0
2025-04-10 15:50:00,72.86,73.28,72.68,73.15,65400.0,72.86,73.28,72.68,73.15,65400.0
2025-04-10 15:55:00,73.14,73.29,72.83,73.03,177326.0,73.14,73.29,72.83,73.03,177326.0
2025-04-11 09:30:00,72.91,73.95,71.55,71.93,58301.0,72.91,73.95,71.55,71.93,58301.0
2025-04-11 09:35:00,72.46,73.2,71.94,73.2,10059.0,72.46,73.2,71.94,73.2,10059.0
2025-04-11 09:40:00,73.13,73.29,72.4,73.2,10561.0,73.13,73.29,72.4,73.2,10561.0
2025-04-11 09:45:00,73.2,73.85,73.12,73.13,13987.0,73.2,73.85,73.12,73.13,13987.0
2025-04-11 09:50:00,73.13,73.7,72.72,73.41,18084.0,73.13,73.7,72.72,73.41,18084.0
2025-04-11 09:55:00,73.68,73.69,72.97,73.0,22150.0,73.68,73.69,72.97,73.0,22150.0
2025-04-11 10:00:00,72.95,72.96,71.97,72.42,14239.0,72.95,72.96,71.97,72.42,14239.0
2025-04-11 10:05:00,72.29,72.74,72.22,72.41,13777.0,72.29,72.74,72.22,72.41,13777.0
2025-04-11 10:10:00,72.41,72.66,71.83,71.93,19038.0,72.41,72.66,71.83,71.93,19038.0
2025-04-11 10:15:00,72.13,72.55,71.3,71.39,16215.0,72.13,72.55,71.3,71.39,16215.0
2025-04-11 10:20:00,71.3,71.48,71.08,71.44,19758.0,71.3,71.48,71.08,71.44,19758.0
2025-04-11 10:25:00,71.44,71.47,71.07,71.25,12601.0,71.44,71.47,71.07,71.25,12601.0
2025-04-11 10:30:00,71.1,71.69,71.07,71.26,18836.0,71.1,71.69,71.07,71.26,18836.0
2025-04-11 10:35:00,71.38,71.39,70.78,70.91,15960.0,71.38,71.39,70.78,70.91,15960.0
2025-04-11 10:40:00,70.87,71.14,70.69,71.0,8139.0,70.87,71.14,70.69,71.0,8139.0
2025-04-11 10:45:00,71.01,71.53,71.0,71.38,11160.0,71.01,71.53,71.0,71.38,11160.0
2025-04-11 10:50:00,71.27,71.54,71.18,71.4,2956.0,71.27,71.54,71.18,71.4,2956.0
2025-04-11 10:55:00,71.53,71.54,71.02,71.12,9093.0,71.53,71.54,71.02,71.12,9093.0
2025-04-11 11:00:00,71.19,72.2,70.98,70.98,14962.0,71.19,72.2,70.98,70.98,14962.0
2025-04-11 11:05:00,70.98,71.44,70.89,71.0,26667.0,70.98,71.44,70.89,71.0,26667.0
2025-04-11 11:10:00,71.09,71.46,71.02,71.3,20683.0,71.09,71.46,71.02,71.3,20683.0
2025-04-11 11:15:00,71.3,71.61,71.25,71.59,8577.0,71.3,71.61,71.25,71.59,8577.0
2025-04-11 11:20:00,71.49,71.81,71.3,71.43,8526.0,71.49,71.81,71.3,71.43,8526.0
2025-04-11 11:25:00,71.34,71.62,71.27,71.58,7354.0,71.34,71.62,71.27,71.58,7354.0
2025-04-11 11:30:00,71.65,71.9,71.48,71.6,16350.0,71.65,71.9,71.48,71.6,16350.0
2025-04-11 11:35:00,71.61,71.88,71.46,71.88,5513.0,71.61,71.88,71.46,71.88,5513.0
2025-04-11 11:40:00,71.81,71.83,71.57,71.83,9476.0,71.81,71.83,71.57,71.83,9476.0
2025-04-11 11:45:00,71.76,72.08,71.76,72.01,6923.0,71.76,72.08,71.76,72.01,6923.0
2025-04-11 11:50:00,72.08,72.15,71.85,72.01,19611.0,72.08,72.15,71.85,72.01,19611.0
2025-04-11 11:55:00,72.05,72.23,71.94,72.0,8359.0,72.05,72.23,71.94,72.0,8359.0
2025-04-11 12:00:00,72.0,72.06,71.73,72.03,16479.0,72.0,72.06,71.73,72.03,16479.0
2025-04-11 12:05:00,72.14,72.14,71.82,71.82,14120.0,72.14,72.14,71.82,71.82,14120.0
2025-04-11 12:10:00,71.73,72.07,71.72,71.94,10869.0,71.73,72.07,71.72,71.94,10869.0
2025-04-11 12:15:00,71.95,72.21,71.89,72.21,10911.0,71.95,72.21,71.89,72.21,10911.0
2025-04-11 12:20:00,72.22,72.29,72.0,72.01,16927.0,72.22,72.29,72.0,72.01,16927.0
2025-04-11 12:25:00,72.0,72.26,71.96,72.02,9185.0,72.0,72.26,71.96,72.02,9185.0
2025-04-11 12:30:00,72.08,72.5,72.08,72.4,10608.0,72.08,72.5,72.08,72.4,10608.0
2025-04-11 12:35:00,72.44,72.79,72.43,72.7,7010.0,72.44,72.79,72.43,72.7,7010.0
2025-04-11 12:40:00,72.71,73.07,72.71,73.06,11147.0,72.71,73.07,72.71,73.06,11147.0
2025-04-11 12:45:00,73.06,73.26,72.93,73.26,67806.0,73.06,73.26,72.93,73.26,67806.0
2025-04-11 12:50:00,73.27,73.27,72.96,73.06,12685.0,73.27,73.27,72.96,73.06,12685.0
2025-04-11 12:55:00,73.11,73.27,72.77,73.04,27396.0,73.11,73.27,72.77,73.04,27396.0
2025-04-11 13:00:00,72.99,73.39,72.93,73.32,7956.0,72.99,73.39,72.93,73.32,7956.0
2025-04-11 13:05:00,73.23,73.37,73.1,73.14,10597.0,73.23,73.37,73.1,73.14,10597.0
2025-04-11 13:10:00,73.14,73.33,72.93,72.97,11358.0,73.14,73.33,72.93,72.97,11358.0
2025-04-11 13:15:00,72.98,73.13,72.73,72.76,13635.0,72.98,73.13,72.73,72.76,13635.0
2025-04-11 13:20:00,72.76,73.26,72.69,73.03,13659.0,72.76,73.26,72.69,73.03,13659.0
2025-04-11 13:25:00,72.89,73.14,72.86,73.02,7273.0,72.89,73.14,72.86,73.02,7273.0
2025-04-11 13:30:00,73.08,73.09,72.63,72.73,13022.0,73.08,73.09,72.63,72.73,13022.0
2025-04-11 13:35:00,72.81,73.24,72.62,73.24,9318.0,72.81,73.24,72.62,73.24,9318.0
2025-04-11 13:40:00,73.23,74.01,73.19,73.91,14514.0,73.23,74.01,73.19,73.91,14514.0
2025-04-11 13:45:00,73.81,73.91,73.49,73.74,8844.0,73.81,73.91,73.49,73.74,8844.0
2025-04-11 13:50:00,73.71,74.3,73.68,74.15,13885.0,73.71,74.3,73.68,74.15,13885.0
2025-04-11 13:55:00,74.02,74.02,73.59,73.62,4375.0,74.02,74.02,73.59,73.62,4375.0
2025-04-11 14:00:00,73.64,73.72,73.37,73.45,12438.0,73.64,73.72,73.37,73.45,12438.0
2025-04-11 14:05:00,73.45,73.45,72.94,73.06,7577.0,73.45,73.45,72.94,73.06,7577.0
2025-04-11 14:10:00,73.06,73.37,72.9,73.3,14127.0,73.06,73.37,72.9,73.3,14127.0
2025-04-11 14:15:00,73.36,73.5,73.17,73.27,6501.0,73.36,73.5,73.17,73.27,6501.0
2025-04-11 14:20:00,73.38,73.38,73.05,73.16,7425.0,73.38,73.38,73.05,73.16,7425.0
2025-04-11 14:25:00,73.13,73.15,72.84,73.0,4914.0,73.13,73.15,72.84,73.0,4914.0
2025-04-11 14:30:00,73.11,73.32,73.03,73.03,10139.0,73.11,73.32,73.03,73.03,10139.0
2025-04-11 14:35:00,73.02,73.12,72.88,73.04,5312.0,73.02,73.12,72.88,73.04,5312.0
2025-04-11 14:40:00,73.08,73.17,72.97,72.97,9398.0,73.08,73.17,72.97,72.97,9398.0
2025-04-11 14:45:00,72.98,73.27,72.95,73.2,7655.0,72.98,73.27,72.95,73.2,7655.0
2025-04-11 14:50:00,73.21,73.3,72.88,73.3,9882.0,73.21,73.3,72.88,73.3,9882.0
2025-04-11 14:55:00,73.23,73.25,73.07,73.17,8455.0,73.23,73.25,73.07,73.17,8455.0
2025-04-11 15:00:00,73.17,73.73,73.17,73.63,20454.0,73.17,73.73,73.17,73.63,20454.0
2025-04-11 15:05:00,73.64,73.64,73.28,73.38,9651.0,73.64,73.64,73.28,73.38,9651.0
2025-04-11 15:10:00,73.46,73.61,73.38,73.58,19374.0,73.46,73.61,73.38,73.58,19374.0
2025-04-11 15:15:00,73.63,73.69,73.08,73.49,10027.0,73.63,73.69,73.08,73.49,10027.0
2025-04-11 15:20:00,73.45,73.74,73.38,73.67,13945.0,73.45,73.74,73.38,73.67,13945.0
2025-04-11 15:25:00,73.61,73.72,73.27,73.37,13177.0,73.61,73.72,73.27,73.37,13177.0
2025-04-11 15:30:00,73.33,73.63,73.25,73.53,17681.0,73.33,73.63,73.25,73.53,17681.0
2025-04-11 15:35:00,73.51,73.61,73.38,73.46,17530.0,73.51,73.61,73.38,73.46,17530.0
2025-04-11 15:40:00,73.56,73.75,73.45,73.48,10898.0,73.56,73.75,73.45,73.48,10898.0
2025-04-11 15:45:00,73.46,73.67,73.29,73.63,20383.0,73.46,73.67,73.29,73.63,20383.0
2025-04-11 15:50:00,73.66,73.72,73.33,73.63,49003.0,73.66,73.72,73.33,73.63,49003.0
2025-04-11 15:55:00,73.64,73.78,73.54,73.67,96273.0,73.64,73.78,73.54,73.67,96273.0
2025-04-14 09:30:00,75.68,75.89,73.7,73.7,29239.0,75.68,75.89,73.7,73.7,29239.0
2025-04-14 09:35:00,74.04,74.35,72.71,73.35,23878.0,74.04,74.35,72.71,73.35,23878.0
2025-04-14 09:40:00,73.32,73.32,72.23,73.22,10432.0,73.32,73.32,72.23,73.22,10432.0
2025-04-14 09:45:00,73.02,73.18,72.5,72.97,16087.0,73.02,73.18,72.5,72.97,16087.0
2025-04-14 09:50:00,72.97,73.15,72.68,73.02,24418.0,72.97,73.15,72.68,73.02,24418.0
2025-04-14 09:55:00,73.01,73.96,72.89,73.52,35808.0,73.01,73.96,72.89,73.52,35808.0
2025-04-14 10:00:00,73.36,73.56,72.92,73.55,6626.0,73.36,73.56,72.92,73.55,6626.0
2025-04-14 10:05:00,73.57,74.05,73.47,73.73,12920.0,73.57,74.05,73.47,73.73,12920.0
2025-04-14 10:10:00,73.47,73.73,73.02,73.16,7572.0,73.47,73.73,73.02,73.16,7572.0
2025-04-14 10:15:00,73.03,73.3,72.89,73.29,3858.0,73.03,73.3,72.89,73.29,3858.0
2025-04-14 10:20:00,73.31,73.71,73.11,73.71,7140.0,73.31,73.71,73.11,73.71,7140.0
2025-04-14 10:25:00,73.78,73.92,73.54,73.7,6650.0,73.78,73.92,73.54,73.7,6650.0
2025-04-14 10:30:00,73.58,73.73,73.52,73.62,3779.0,73.58,73.73,73.52,73.62,3779.0
2025-04-14 10:35:00,73.6,73.79,73.55,73.71,6908.0,73.6,73.79,73.55,73.71,6908.0
2025-04-14 10:40:00,73.75,73.83,73.54,73.63,8555.0,73.75,73.83,73.54,73.63,8555.0
2025-04-14 10:45:00,73.63,73.88,73.62,73.67,16956.0,73.63,73.88,73.62,73.67,16956.0
2025-04-14 10:50:00,73.73,73.84,73.59,73.73,15180.0,73.73,73.84,73.59,73.73,15180.0
2025-04-14 10:55:00,73.73,73.73,73.07,73.37,10616.0,73.73,73.73,73.07,73.37,10616.0
2025-04-14 11:00:00,73.36,73.36,73.06,73.24,6884.0,73.36,73.36,73.06,73.24,6884.0
2025-04-14 11:05:00,73.24,73.27,72.98,73.17,18625.0,73.24,73.27,72.98,73.17,18625.0
2025-04-14 11:10:00,73.28,73.29,72.95,73.0,4772.0,73.28,73.29,72.95,73.0,4772.0
2025-04-14 11:15:00,72.98,73.09,72.88,72.9,13548.0,72.98,73.09,72.88,72.9,13548.0
2025-04-14 11:20:00,72.87,72.96,72.67,72.81,10876.0,72.87,72.96,72.67,72.81,10876.0
2025-04-14 11:25:00,72.9,72.91,72.58,72.59,13547.0,72.9,72.91,72.58,72.59,13547.0
2025-04-14 11:30:00,72.57,72.81,72.5,72.77,7008.0,72.57,72.81,72.5,72.77,7008.0
2025-04-14 11:35:00,72.72,72.72,72.27,72.36,15331.0,72.72,72.72,72.27,72.36,15331.0
2025-04-14 11:40:00,72.36,72.36,72.06,72.25,13384.0,72.36,72.36,72.06,72.25,13384.0
2025-04-14 11:45:00,72.19,72.24,71.61,71.61,38842.0,72.19,72.24,71.61,71.61,38842.0
2025-04-14 11:50:00,71.61,71.93,71.57,71.8,15589.0,71.61,71.93,71.57,71.8,15589.0
2025-04-14 11:55:00,71.92,72.15,71.86,71.98,15293.0,71.92,72.15,71.86,71.98,15293.0
2025-04-14 12:00:00,71.98,72.18,71.96,72.17,12475.0,71.98,72.18,71.96,72.17,12475.0
2025-04-14 12:05:00,72.15,72.22,72.04,72.2,8843.0,72.15,72.22,72.04,72.2,8843.0
2025-04-14 12:10:00,72.21,72.22,71.89,72.09,40887.0,72.21,72.22,71.89,72.09,40887.0
2025-04-14 12:15:00,72.15,72.37,72.12,72.31,13732.0,72.15,72.37,72.12,72.31,13732.0
2025-04-14 12:20:00,72.4,72.44,71.96,72.03,8244.0,72.4,72.44,71.96,72.03,8244.0
2025-04-14 12:25:00,71.99,72.04,71.85,71.87,9529.0,71.99,72.04,71.85,71.87,9529.0
2025-04-14 12:30:00,71.88,72.27,71.87,72.27,5113.0,71.88,72.27,71.87,72.27,5113.0
2025-04-14 12:35:00,72.25,72.29,72.01,72.02,5223.0,72.25,72.29,72.01,72.02,5223.0
2025-04-14 12:40:00,72.03,72.11,71.87,71.97,4442.0,72.03,72.11,71.87,71.97,4442.0
2025-04-14 12:45:00,71.98,72.05,71.92,71.92,7084.0,71.98,72.05,71.92,71.92,7084.0
2025-04-14 12:50:00,71.92,71.96,71.59,71.96,10852.0,71.92,71.96,71.59,71.96,10852.0
2025-04-14 12:55:00,71.93,71.93,71.65,71.85,13127.0,71.93,71.93,71.65,71.85,13127.0
2025-04-14 13:00:00,71.86,72.7,71.85,71.95,48439.0,71.86,72.7,71.85,71.95,48439.0
2025-04-14 13:05:00,71.95,72.03,71.83,71.9,3408.0,71.95,72.03,71.83,71.9,3408.0
2025-04-14 13:10:00,71.95,72.06,71.82,71.87,13305.0,71.95,72.06,71.82,71.87,13305.0
2025-04-14 13:15:00,71.92,72.0,71.61,71.78,5940.0,71.92,72.0,71.61,71.78,5940.0
2025-04-14 13:20:00,71.91,72.19,71.83,72.11,8745.0,71.91,72.19,71.83,72.11,8745.0
2025-04-14 13:25:00,72.1,72.11,71.93,72.06,6334.0,72.1,72.11,71.93,72.06,6334.0
2025-04-14 13:30:00,72.07,72.21,72.06,72.15,4614.0,72.07,72.21,72.06,72.15,4614.0
2025-04-14 13:35:00,72.17,72.29,72.07,72.27,3557.0,72.17,72.29,72.07,72.27,3557.0
2025-04-14 13:40:00,72.2,72.31,72.07,72.12,5181.0,72.2,72.31,72.07,72.12,5181.0
2025-04-14 13:45:00,72.13,72.33,72.12,72.25,5965.0,72.13,72.33,72.12,72.25,5965.0
2025-04-14 13:50:00,72.36,72.68,72.23,72.57,13280.0,72.36,72.68,72.23,72.57,13280.0
2025-04-14 13:55:00,72.57,72.67,72.37,72.42,23988.0,72.57,72.67,72.37,72.42,23988.0
2025-04-14 14:00:00,72.42,72.69,72.41,72.63,4608.0,72.42,72.69,72.41,72.63,4608.0
2025-04-14 14:05:00,72.69,72.75,72.6,72.67,7741.0,72.69,72.75,72.6,72.67,7741.0
2025-04-14 14:10:00,72.67,72.67,72.23,72.36,9579.0,72.67,72.67,72.23,72.36,9579.0
2025-04-14 14:15:00,72.36,72.47,72.34,72.47,3674.0,72.36,72.47,72.34,72.47,3674.0
2025-04-14 14:20:00,72.49,72.61,72.47,72.56,10724.0,72.49,72.61,72.47,72.56,10724.0
2025-04-14 14:25:00,72.56,72.68,72.49,72.61,12875.0,72.56,72.68,72.49,72.61,12875.0
2025-04-14 14:30:00,72.55,72.81,72.53,72.78,6421.0,72.55,72.81,72.53,72.78,6421.0
2025-04-14 14:35:00,72.8,73.0,72.74,72.93,3721.0,72.8,73.0,72.74,72.93,3721.0
2025-04-14 14:40:00,73.0,73.01,72.83,72.92,16546.0,73.0,73.01,72.83,72.92,16546.0
2025-04-14 14:45:00,72.91,73.1,72.89,72.99,7756.0,72.91,73.1,72.89,72.99,7756.0
2025-04-14 14:50:00,72.99,73.05,72.95,72.96,6435.0,72.99,73.05,72.95,72.96,6435.0
2025-04-14 14:55:00,72.97,73.11,72.84,73.11,20252.0,72.97,73.11,72.84,73.11,20252.0
2025-04-14 15:00:00,73.1,73.18,72.99,73.01,10004.0,73.1,73.18,72.99,73.01,10004.0
2025-04-14 15:05:00,73.01,73.17,72.94,73.13,18182.0,73.01,73.17,72.94,73.13,18182.0
2025-04-14 15:10:00,73.13,73.23,73.01,73.19,7569.0,73.13,73.23,73.01,73.19,7569.0
2025-04-14 15:15:00,73.17,73.2,72.96,73.07,8899.0,73.17,73.2,72.96,73.07,8899.0
2025-04-14 15:20:00,72.98,73.22,72.98,73.14,13040.0,72.98,73.22,72.98,73.14,13040.0
2025-04-14 15:25:00,73.13,73.27,73.0,73.12,16065.0,73.13,73.27,73.0,73.12,16065.0
2025-04-14 15:30:00,73.03,73.13,72.87,72.97,11350.0,73.03,73.13,72.87,72.97,11350.0
2025-04-14 15:35:00,72.97,73.07,72.81,72.83,8655.0,72.97,73.07,72.81,72.83,8655.0
2025-04-14 15:40:00,72.83,73.06,72.83,73.03,14544.0,72.83,73.06,72.83,73.03,14544.0
2025-04-14 15:45:00,73.03,73.07,72.84,73.06,33424.0,73.03,73.07,72.84,73.06,33424.0
2025-04-14 15:50:00,73.05,73.05,72.74,72.89,36672.0,73.05,73.05,72.74,72.89,36672.0
2025-04-14 15:55:00,72.89,72.97,72.76,72.89,126946.0,72.89,72.97,72.76,72.89,126946.0
2025-04-15 09:30:00,73.66,73.66,72.55,73.53,28303.0,73.66,73.66,72.55,73.53,28303.0
2025-04-15 09:35:00,73.14,73.74,72.74,73.74,11487.0,73.14,73.74,72.74,73.74,11487.0
2025-04-15 09:40:00,73.41,73.96,73.26,73.56,10697.0,73.41,73.96,73.26,73.56,10697.0
2025-04-15 09:45:00,73.56,73.94,73.47,73.77,10004.0,73.56,73.94,73.47,73.77,10004.0
2025-04-15 09:50:00,73.61,73.67,73.37,73.6,12652.0,73.61,73.67,73.37,73.6,12652.0
2025-04-15 09:55:00,73.63,73.7,73.29,73.37,11666.0,73.63,73.7,73.29,73.37,11666.0
2025-04-15 10:00:00,73.34,74.0,73.2,74.0,11247.0,73.34,74.0,73.2,74.0,11247.0
2025-04-15 10:05:00,74.0,74.6,73.78,74.47,19122.0,74.0,74.6,73.78,74.47,19122.0
2025-04-15 10:10:00,74.46,74.46,74.03,74.17,24819.0,74.46,74.46,74.03,74.17,24819.0
2025-04-15 10:15:00,74.11,74.2,73.46,73.47,17867.0,74.11,74.2,73.46,73.47,17867.0
2025-04-15 10:20:00,73.26,73.55,73.12,73.24,20117.0,73.26,73.55,73.12,73.24,20117.0
2025-04-15 10:25:00,73.23,73.23,72.71,72.9,8579.0,73.23,73.23,72.71,72.9,8579.0
2025-04-15 10:30:00,72.94,73.24,72.9,73.2,2875.0,72.94,73.24,72.9,73.2,2875.0
2025-04-15 10:35:00,73.27,73.34,72.65,72.65,7638.0,73.27,73.34,72.65,72.65,7638.0
2025-04-15 10:40:00,72.6,73.04,72.57,73.01,3873.0,72.6,73.04,72.57,73.01,3873.0
2025-04-15 10:45:00,72.93,73.03,72.61,72.93,6962.0,72.93,73.03,72.61,72.93,6962.0
2025-04-15 10:50:00,72.77,72.77,72.57,72.71,1604.0,72.77,72.77,72.57,72.71,1604.0
2025-04-15 10:55:00,72.73,72.74,72.36,72.36,7670.0,72.73,72.74,72.36,72.36,7670.0
2025-04-15 11:00:00,72.26,72.36,71.88,71.97,6287.0,72.26,72.36,71.88,71.97,6287.0
2025-04-15 11:05:00,71.96,72.06,71.69,71.74,24792.0,71.96,72.06,71.69,71.74,24792.0
2025-04-15 11:10:00,71.74,71.94,71.52,71.58,22546.0,71.74,71.94,71.52,71.58,22546.0
2025-04-15 11:15:00,71.58,71.74,71.51,71.68,10245.0,71.58,71.74,71.51,71.68,10245.0
2025-04-15 11:20:00,71.7,71.7,71.47,71.57,5741.0,71.7,71.7,71.47,71.57,5741.0
2025-04-15 11:25:00,71.52,71.52,71.31,71.39,9321.0,71.52,71.52,71.31,71.39,9321.0
2025-04-15 11:30:00,71.39,71.67,71.33,71.34,9672.0,71.39,71.67,71.33,71.34,9672.0
2025-04-15 11:35:00,71.31,71.4,71.13,71.34,8604.0,71.31,71.4,71.13,71.34,8604.0
2025-04-15 11:40:00,71.34,71.35,71.15,71.33,11402.0,71.34,71.35,71.15,71.33,11402.0
2025-04-15 11:45:00,71.37,71.45,71.31,71.4,2710.0,71.37,71.45,71.31,71.4,2710.0
2025-04-15 11:50:00,71.37,71.4,71.04,71.21,8003.0,71.37,71.4,71.04,71.21,8003.0
2025-04-15 11:55:00,71.25,71.29,71.1,71.18,4583.0,71.25,71.29,71.1,71.18,4583.0
2025-04-15 12:00:00,71.25,71.43,71.24,71.33,5874.0,71.25,71.43,71.24,71.33,5874.0
2025-04-15 12:05:00,71.32,71.36,71.16,71.36,2032.0,71.32,71.36,71.16,71.36,2032.0
2025-04-15 12:10:00,71.42,71.55,71.4,71.53,7861.0,71.42,71.55,71.4,71.53,7861.0
2025-04-15 12:15:00,71.58,71.81,71.5,71.51,6453.0,71.58,71.81,71.5,71.51,6453.0
2025-04-15 12:20:00,71.53,71.57,71.4,71.52,3720.0,71.53,71.57,71.4,71.52,3720.0
2025-04-15 12:25:00,71.58,71.58,71.33,71.37,11519.0,71.58,71.58,71.33,71.37,11519.0
2025-04-15 12:30:00,71.41,71.46,71.33,71.36,1482.0,71.41,71.46,71.33,71.36,1482.0
2025-04-15 12:35:00,71.34,71.35,71.14,71.14,2972.0,71.34,71.35,71.14,71.14,2972.0
2025-04-15 12:40:00,71.15,71.54,71.14,71.54,7025.0,71.15,71.54,71.14,71.54,7025.0
2025-04-15 12:45:00,71.48,71.51,71.36,71.37,3848.0,71.48,71.51,71.36,71.37,3848.0
2025-04-15 12:50:00,71.27,71.27,70.92,70.95,7932.0,71.27,71.27,70.92,70.95,7932.0
2025-04-15 12:55:00,70.98,70.98,70.46,70.62,15662.0,70.98,70.98,70.46,70.62,15662.0
2025-04-15 13:00:00,70.62,70.91,70.55,70.9,14113.0,70.62,70.91,70.55,70.9,14113.0
2025-04-15 13:05:00,70.91,71.02,70.5,70.53,16295.0,70.91,71.02,70.5,70.53,16295.0
2025-04-15 13:10:00,70.53,70.75,70.5,70.69,6577.0,70.53,70.75,70.5,70.69,6577.0
2025-04-15 13:15:00,70.71,70.71,70.5,70.55,5437.0,70.71,70.71,70.5,70.55,5437.0
2025-04-15 13:20:00,70.5,70.55,70.27,70.55,22252.0,70.5,70.55,70.27,70.55,22252.0
2025-04-15 13:25:00,70.56,70.65,70.39,70.47,12297.0,70.56,70.65,70.39,70.47,12297.0
2025-04-15 13:30:00,70.56,70.77,70.53,70.6,5485.0,70.56,70.77,70.53,70.6,5485.0
2025-04-15 13:35:00,70.6,70.77,70.43,70.76,3682.0,70.6,70.77,70.43,70.76,3682.0
2025-04-15 13:40:00,70.83,70.88,70.77,70.82,5901.0,70.83,70.88,70.77,70.82,5901.0
2025-04-15 13:45:00,70.83,70.84,70.73,70.77,3038.0,70.83,70.84,70.73,70.77,3038.0
2025-04-15 13:50:00,70.77,70.79,70.33,70.34,7454.0,70.77,70.79,70.33,70.34,7454.0
2025-04-15 13:55:00,70.35,70.52,70.27,70.51,3922.0,70.35,70.52,70.27,70.51,3922.0
2025-04-15 14:00:00,70.55,70.63,70.51,70.53,6933.0,70.55,70.63,70.51,70.53,6933.0
2025-04-15 14:05:00,70.53,70.61,70.38,70.39,7443.0,70.53,70.61,70.38,70.39,7443.0
2025-04-15 14:10:00,70.4,70.51,70.38,70.45,5379.0,70.4,70.51,70.38,70.45,5379.0
2025-04-15 14:15:00,70.45,70.55,70.38,70.53,8241.0,70.45,70.55,70.38,70.53,8241.0
2025-04-15 14:20:00,70.57,70.73,70.5,70.61,8818.0,70.57,70.73,70.5,70.61,8818.0
2025-04-15 14:25:00,70.61,70.77,70.61,70.77,5543.0,70.61,70.77,70.61,70.77,5543.0
2025-04-15 14:30:00,70.7,71.0,70.7,70.97,4479.0,70.7,71.0,70.7,70.97,4479.0
2025-04-15 14:35:00,70.97,70.97,70.82,70.84,5421.0,70.97,70.97,70.82,70.84,5421.0
2025-04-15 14:40:00,70.88,71.08,70.83,71.07,7544.0,70.88,71.08,70.83,71.07,7544.0
2025-04-15 14:45:00,71.09,71.11,70.86,70.86,6328.0,71.09,71.11,70.86,70.86,6328.0
2025-04-15 14:50:00,70.9,70.93,70.77,70.93,7437.0,70.9,70.93,70.77,70.93,7437.0
2025-04-15 14:55:00,70.94,71.14,70.92,71.05,6131.0,70.94,71.14,70.92,71.05,6131.0
2025-04-15 15:00:00,71.0,71.04,70.85,70.91,7495.0,71.0,71.04,70.85,70.91,7495.0
2025-04-15 15:05:00,70.92,70.92,70.73,70.73,5089.0,70.92,70.92,70.73,70.73,5089.0
2025-04-15 15:10:00,70.78,70.87,70.64,70.81,14127.0,70.78,70.87,70.64,70.81,14127.0
2025-04-15 15:15:00,70.77,70.85,70.69,70.81,11242.0,70.77,70.85,70.69,70.81,11242.0
2025-04-15 15:20:00,70.81,70.81,70.56,70.56,9869.0,70.81,70.81,70.56,70.56,9869.0
2025-04-15 15:25:00,70.52,70.63,70.48,70.62,9243.0,70.52,70.63,70.48,70.62,9243.0
2025-04-15 15:30:00,70.64,70.99,70.58,70.72,21523.0,70.64,70.99,70.58,70.72,21523.0
2025-04-15 15:35:00,70.65,70.8,70.5,70.53,12219.0,70.65,70.8,70.5,70.53,12219.0
2025-04-15 15:40:00,70.58,70.73,70.54,70.73,12800.0,70.58,70.73,70.54,70.73,12800.0
2025-04-15 15:45:00,70.73,70.91,70.61,70.89,62890.0,70.73,70.91,70.61,70.89,62890.0
2025-04-15 15:50:00,70.86,71.02,70.7,70.73,84654.0,70.86,71.02,70.7,70.73,84654.0
2025-04-15 15:55:00,70.73,70.81,70.47,70.52,118502.0,70.73,70.81,70.47,70.52,118502.0
2025-04-16 09:30:00,70.24,71.69,70.0,70.59,25190.0,70.24,71.69,70.0,70.59,25190.0
2025-04-16 09:35:00,70.6,70.91,70.27,70.27,2000.0,70.6,70.91,70.27,70.27,2000.0
2025-04-16 09:40:00,70.2,70.54,70.12,70.48,2293.0,70.2,70.54,70.12,70.48,2293.0
2025-04-16 09:45:00,70.28,70.28,69.81,70.08,11283.0,70.28,70.28,69.81,70.08,11283.0
2025-04-16 09:50:00,70.09,70.42,69.96,70.23,4423.0,70.09,70.42,69.96,70.23,4423.0
2025-04-16 09:55:00,70.27,70.36,70.1,70.25,16469.0,70.27,70.36,70.1,70.25,16469.0
2025-04-16 10:00:00,70.11,70.33,70.0,70.27,7192.0,70.11,70.33,70.0,70.27,7192.0
2025-04-16 10:05:00,70.38,70.71,70.31,70.71,14094.0,70.38,70.71,70.31,70.71,14094.0
2025-04-16 10:10:00,70.7,70.72,70.12,70.12,6881.0,70.7,70.72,70.12,70.12,6881.0
2025-04-16 10:15:00,70.17,70.17,69.76,69.81,14267.0,70.17,70.17,69.76,69.81,14267.0
2025-04-16 10:20:00,69.77,70.02,69.75,69.98,12066.0,69.77,70.02,69.75,69.98,12066.0
2025-04-16 10:25:00,69.98,70.0,69.84,69.95,6447.0,69.98,70.0,69.84,69.95,6447.0
2025-04-16 10:30:00,69.87,69.87,69.51,69.7,8702.0,69.87,69.87,69.51,69.7,8702.0
2025-04-16 10:35:00,69.7,69.8,69.56,69.72,5420.0,69.7,69.8,69.56,69.72,5420.0
2025-04-16 10:40:00,69.75,69.84,69.71,69.8,4208.0,69.75,69.84,69.71,69.8,4208.0
2025-04-16 10:45:00,69.8,69.88,69.41,69.42,8123.0,69.8,69.88,69.41,69.42,8123.0
2025-04-16 10:50:00,69.42,69.98,69.41,69.78,31228.0,69.42,69.98,69.41,69.78,31228.0
2025-04-16 10:55:00,69.64,69.64,69.35,69.39,7006.0,69.64,69.64,69.35,69.39,7006.0
2025-04-16 11:00:00,69.45,69.52,69.29,69.29,4829.0,69.45,69.52,69.29,69.29,4829.0
2025-04-16 11:05:00,69.29,69.36,69.1,69.36,6165.0,69.29,69.36,69.1,69.36,6165.0
2025-04-16 11:10:00,69.38,69.98,69.38,69.63,28356.0,69.38,69.98,69.38,69.63,28356.0
2025-04-16 11:15:00,69.47,69.49,69.34,69.37,6950.0,69.47,69.49,69.34,69.37,6950.0
2025-04-16 11:20:00,69.33,69.73,69.23,69.69,5412.0,69.33,69.73,69.23,69.69,5412.0
2025-04-16 11:25:00,69.72,70.02,69.64,69.98,11636.0,69.72,70.02,69.64,69.98,11636.0
2025-04-16 11:30:00,69.96,70.09,69.96,70.09,3974.0,69.96,70.09,69.96,70.09,3974.0
2025-04-16 11:35:00,70.1,70.21,70.02,70.17,9898.0,70.1,70.21,70.02,70.17,9898.0
2025-04-16 11:40:00,70.17,70.21,69.92,70.03,28411.0,70.17,70.21,69.92,70.03,28411.0
2025-04-16 11:45:00,70.03,70.03,69.86,69.86,5188.0,70.03,70.03,69.86,69.86,5188.0
2025-04-16 11:50:00,69.86,69.96,69.59,69.59,10607.0,69.86,69.96,69.59,69.59,10607.0
2025-04-16 11:55:00,69.62,69.62,69.3,69.41,6577.0,69.62,69.62,69.3,69.41,6577.0
2025-04-16 12:00:00,69.46,69.74,69.41,69.69,4899.0,69.46,69.74,69.41,69.69,4899.0
2025-04-16 12:05:00,69.69,69.71,69.54,69.54,3939.0,69.69,69.71,69.54,69.54,3939.0
2025-04-16 12:10:00,69.73,69.92,69.67,69.67,7362.0,69.73,69.92,69.67,69.67,7362.0
2025-04-16 12:15:00,69.7,69.7,69.58,69.67,2348.0,69.7,69.7,69.58,69.67,2348.0
2025-04-16 12:20:00,69.73,70.05,69.71,70.05,11816.0,69.73,70.05,69.71,70.05,11816.0
2025-04-16 12:25:00,70.01,70.17,69.97,70.1,6306.0,70.01,70.17,69.97,70.1,6306.0
2025-04-16 12:30:00,70.07,70.18,69.97,70.09,5351.0,70.07,70.18,69.97,70.09,5351.0
2025-04-16 12:35:00,70.11,70.11,69.83,69.84,13150.0,70.11,70.11,69.83,69.84,13150.0
2025-04-16 12:40:00,69.84,69.84,69.65,69.75,6051.0,69.84,69.84,69.65,69.75,6051.0
2025-04-16 12:45:00,69.85,69.85,69.62,69.62,4004.0,69.85,69.85,69.62,69.62,4004.0
2025-04-16 12:50:00,69.74,69.77,69.66,69.7,2567.0,69.74,69.77,69.66,69.7,2567.0
2025-04-16 12:55:00,69.74,69.74,69.46,69.55,7985.0,69.74,69.74,69.46,69.55,7985.0
2025-04-16 13:00:00,69.53,69.82,69.4,69.76,12530.0,69.53,69.82,69.4,69.76,12530.0
2025-04-16 13:05:00,69.7,69.92,69.63,69.7,3978.0,69.7,69.92,69.63,69.7,3978.0
2025-04-16 13:10:00,69.69,69.85,69.69,69.74,2609.0,69.69,69.85,69.69,69.74,2609.0
2025-04-16 13:15:00,69.74,69.84,69.72,69.77,2978.0,69.74,69.84,69.72,69.77,2978.0
2025-04-16 13:20:00,69.81,69.81,69.63,69.63,2027.0,69.81,69.81,69.63,69.63,2027.0
2025-04-16 13:25:00,69.56,69.69,69.56,69.69,1100.0,69.56,69.69,69.56,69.69,1100.0
2025-04-16 13:30:00,69.72,69.72,69.25,69.31,9921.0,69.72,69.72,69.25,69.31,9921.0
2025-04-16 13:35:00,69.31,69.43,69.22,69.25,6337.0,69.31,69.43,69.22,69.25,6337.0
2025-04-16 13:40:00,69.15,69.2,68.95,69.13,19501.0,69.15,69.2,68.95,69.13,19501.0
2025-04-16 13:45:00,69.12,69.17,68.88,68.91,22836.0,69.12,69.17,68.88,68.91,22836.0
2025-04-16 13:50:00,68.88,69.19,68.83,69.03,6530.0,68.88,69.19,68.83,69.03,6530.0
2025-04-16 13:55:00,69.03,69.04,68.69,68.7,8009.0,69.03,69.04,68.69,68.7,8009.0
2025-04-16 14:00:00,68.7,69.03,68.66,69.03,10062.0,68.7,69.03,68.66,69.03,10062.0
2025-04-16 14:05:00,69.03,69.26,68.93,69.16,9687.0,69.03,69.26,68.93,69.16,9687.0
2025-04-16 14:10:00,69.16,69.41,69.16,69.41,2658.0,69.16,69.41,69.16,69.41,2658.0
2025-04-16 14:15:00,69.45,69.53,69.41,69.51,7996.0,69.45,69.53,69.41,69.51,7996.0
2025-04-16 14:20:00,69.5,69.6,69.44,69.53,4313.0,69.5,69.6,69.44,69.53,4313.0
2025-04-16 14:25:00,69.51,69.54,69.36,69.4,5992.0,69.51,69.54,69.36,69.4,5992.0
2025-04-16 14:30:00,69.34,69.36,69.22,69.22,4385.0,69.34,69.36,69.22,69.22,4385.0
2025-04-16 14:35:00,69.22,69.22,68.99,68.99,4144.0,69.22,69.22,68.99,68.99,4144.0
2025-04-16 14:40:00,69.02,69.11,68.9,68.95,6145.0,69.02,69.11,68.9,68.95,6145.0
2025-04-16 14:45:00,68.98,68.98,68.73,68.73,11900.0,68.98,68.98,68.73,68.73,11900.0
2025-04-16 14:50:00,68.68,68.7,68.58,68.64,6406.0,68.68,68.7,68.58,68.64,6406.0
2025-04-16 14:55:00,68.63,68.71,68.55,68.56,5435.0,68.63,68.71,68.55,68.56,5435.0
2025-04-16 15:00:00,68.56,68.72,68.56,68.6,7163.0,68.56,68.72,68.56,68.6,7163.0
2025-04-16 15:05:00,68.63,68.71,68.52,68.65,11151.0,68.63,68.71,68.52,68.65,11151.0
2025-04-16 15:10:00,68.65,68.79,68.44,68.73,9943.0,68.65,68.79,68.44,68.73,9943.0
2025-04-16 15:15:00,68.7,68.76,68.44,68.5,6922.0,68.7,68.76,68.44,68.5,6922.0
2025-04-16 15:20:00,68.45,68.6,68.42,68.42,7942.0,68.45,68.6,68.42,68.42,7942.0
2025-04-16 15:25:00,68.45,68.55,68.38,68.48,9102.0,68.45,68.55,68.38,68.48,9102.0
2025-04-16 15:30:00,68.48,68.81,68.47,68.75,13870.0,68.48,68.81,68.47,68.75,13870.0
2025-04-16 15:35:00,68.72,68.82,68.6,68.7,6105.0,68.72,68.82,68.6,68.7,6105.0
2025-04-16 15:40:00,68.7,68.91,68.7,68.87,11538.0,68.7,68.91,68.7,68.87,11538.0
2025-04-16 15:45:00,68.85,69.16,68.76,69.07,26340.0,68.85,69.16,68.76,69.07,26340.0
2025-04-16 15:50:00,69.1,69.35,68.92,69.26,38790.0,69.1,69.35,68.92,69.26,38790.0
2025-04-16 15:55:00,69.25,69.53,69.09,69.44,125684.0,69.25,69.53,69.09,69.44,125684.0
2025-04-17 09:30:00,70.08,71.44,70.08,70.82,45451.0,70.08,71.44,70.08,70.82,45451.0
2025-04-17 09:35:00,70.84,70.84,70.39,70.46,11447.0,70.84,70.84,70.39,70.46,11447.0
2025-04-17 09:40:00,70.42,70.8,70.18,70.19,9804.0,70.42,70.8,70.18,70.19,9804.0
2025-04-17 09:45:00,70.29,70.68,70.11,70.68,3542.0,70.29,70.68,70.11,70.68,3542.0
2025-04-17 09:50:00,70.91,71.0,70.63,70.83,4066.0,70.91,71.0,70.63,70.83,4066.0
2025-04-17 09:55:00,70.73,70.73,70.33,70.34,4516.0,70.73,70.73,70.33,70.34,4516.0
2025-04-17 10:00:00,70.34,70.59,70.05,70.05,7455.0,70.34,70.59,70.05,70.05,7455.0
2025-04-17 10:05:00,70.27,70.28,69.96,70.14,3906.0,70.27,70.28,69.96,70.14,3906.0
2025-04-17 10:10:00,70.08,70.45,70.07,70.12,7883.0,70.08,70.45,70.07,70.12,7883.0
2025-04-17 10:15:00,70.2,70.82,70.2,70.82,6190.0,70.2,70.82,70.2,70.82,6190.0
2025-04-17 10:20:00,70.92,70.92,70.47,70.47,5692.0,70.92,70.92,70.47,70.47,5692.0
2025-04-17 10:25:00,70.68,70.72,70.51,70.53,1000.0,70.68,70.72,70.51,70.53,1000.0
2025-04-17 10:30:00,70.53,71.06,70.51,70.92,5242.0,70.53,71.06,70.51,70.92,5242.0
2025-04-17 10:35:00,70.81,70.81,70.28,70.4,29269.0,70.81,70.81,70.28,70.4,29269.0
2025-04-17 10:40:00,70.43,70.74,70.42,70.67,5931.0,70.43,70.74,70.42,70.67,5931.0
2025-04-17 10:45:00,70.59,70.61,70.41,70.45,4131.0,70.59,70.61,70.41,70.45,4131.0
2025-04-17 10:50:00,70.5,70.74,70.4,70.74,3853.0,70.5,70.74,70.4,70.74,3853.0
2025-04-17 10:55:00,70.67,70.67,70.29,70.33,3293.0,70.67,70.67,70.29,70.33,3293.0
2025-04-17 11:00:00,70.31,70.56,70.3,70.54,1696.0,70.31,70.56,70.3,70.54,1696.0
2025-04-17 11:05:00,70.54,70.95,70.5,70.88,7203.0,70.54,70.95,70.5,70.88,7203.0
2025-04-17 11:10:00,70.82,71.17,70.7,71.17,2114.0,70.82,71.17,70.7,71.17,2114.0
2025-04-17 11:15:00,71.17,71.28,71.08,71.28,2766.0,71.17,71.28,71.08,71.28,2766.0
2025-04-17 11:20:00,71.28,71.44,71.12,71.34,4724.0,71.28,71.44,71.12,71.34,4724.0
2025-04-17 11:25:00,71.29,71.39,71.1,71.18,7546.0,71.29,71.39,71.1,71.18,7546.0
2025-04-17 11:30:00,71.18,71.45,71.18,71.35,2105.0,71.18,71.45,71.18,71.35,2105.0
2025-04-17 11:35:00,71.28,71.39,71.03,71.34,4208.0,71.28,71.39,71.03,71.34,4208.0
2025-04-17 11:40:00,71.37,71.47,71.29,71.41,1646.0,71.37,71.47,71.29,71.41,1646.0
2025-04-17 11:45:00,71.34,71.4,71.2,71.25,4821.0,71.34,71.4,71.2,71.25,4821.0
2025-04-17 11:50:00,71.19,71.26,71.0,71.0,3765.0,71.19,71.26,71.0,71.0,3765.0
2025-04-17 11:55:00,71.06,71.12,70.94,70.94,2463.0,71.06,71.12,70.94,70.94,2463.0
2025-04-17 12:00:00,70.98,71.31,70.78,70.78,7139.0,70.98,71.31,70.78,70.78,7139.0
2025-04-17 12:05:00,70.9,71.32,70.9,71.09,10397.0,70.9,71.32,70.9,71.09,10397.0
2025-04-17 12:10:00,71.0,71.16,70.88,71.07,4801.0,71.0,71.16,70.88,71.07,4801.0
2025-04-17 12:15:00,71.08,71.44,71.08,71.44,4005.0,71.08,71.44,71.08,71.44,4005.0
2025-04-17 12:20:00,71.54,71.98,71.42,71.89,11955.0,71.54,71.98,71.42,71.89,11955.0
2025-04-17 12:25:00,71.83,71.94,71.74,71.84,4161.0,71.83,71.94,71.74,71.84,4161.0
2025-04-17 12:30:00,71.76,71.82,71.56,71.81,12429.0,71.76,71.82,71.56,71.81,12429.0
2025-04-17 12:35:00,71.79,71.83,71.43,71.44,4316.0,71.79,71.83,71.43,71.44,4316.0
2025-04-17 12:40:00,71.5,71.5,71.21,71.41,6432.0,71.5,71.5,71.21,71.41,6432.0
2025-04-17 12:45:00,71.41,71.85,71.35,71.52,7324.0,71.41,71.85,71.35,71.52,7324.0
2025-04-17 12:50:00,71.6,71.7,71.58,71.7,1737.0,71.6,71.7,71.58,71.7,1737.0
2025-04-17 12:55:00,71.7,71.75,71.57,71.66,3021.0,71.7,71.75,71.57,71.66,3021.0
2025-04-17 13:00:00,71.67,71.78,71.61,71.66,3767.0,71.67,71.78,71.61,71.66,3767.0
2025-04-17 13:05:00,71.71,71.71,71.53,71.57,3900.0,71.71,71.71,71.53,71.57,3900.0
2025-04-17 13:10:00,71.64,71.66,71.49,71.65,3682.0,71.64,71.66,71.49,71.65,3682.0
2025-04-17 13:15:00,71.63,71.66,71.51,71.56,3004.0,71.63,71.66,71.51,71.56,3004.0
2025-04-17 13:20:00,71.56,71.57,71.35,71.45,9900.0,71.56,71.57,71.35,71.45,9900.0
2025-04-17 13:25:00,71.45,71.59,71.45,71.48,4360.0,71.45,71.59,71.45,71.48,4360.0
2025-04-17 13:30:00,71.5,71.97,71.5,71.97,3715.0,71.5,71.97,71.5,71.97,3715.0
2025-04-17 13:35:00,71.96,71.96,71.81,71.94,6098.0,71.96,71.96,71.81,71.94,6098.0
2025-04-17 13:40:00,71.87,71.87,71.62,71.72,4339.0,71.87,71.87,71.62,71.72,4339.0
2025-04-17 13:45:00,71.8,72.0,71.74,71.74,3756.0,71.8,72.0,71.74,71.74,3756.0
2025-04-17 13:50:00,71.83,72.02,71.74,72.01,4250.0,71.83,72.02,71.74,72.01,4250.0
2025-04-17 13:55:00,71.95,72.12,71.94,71.98,3616.0,71.95,72.12,71.94,71.98,3616.0
2025-04-17 14:00:00,71.97,72.1,71.92,72.09,4435.0,71.97,72.1,71.92,72.09,4435.0
2025-04-17 14:05:00,72.09,72.16,71.95,71.96,11111.0,72.09,72.16,71.95,71.96,11111.0
2025-04-17 14:10:00,72.01,72.15,71.94,71.99,12438.0,72.01,72.15,71.94,71.99,12438.0
2025-04-17 14:15:00,72.04,72.16,71.94,72.02,4307.0,72.04,72.16,71.94,72.02,4307.0
2025-04-17 14:20:00,72.05,72.3,72.05,72.26,14583.0,72.05,72.3,72.05,72.26,14583.0
2025-04-17 14:25:00,72.25,72.33,72.15,72.24,5487.0,72.25,72.33,72.15,72.24,5487.0
2025-04-17 14:30:00,72.3,72.63,72.26,72.26,9184.0,72.3,72.63,72.26,72.26,9184.0
2025-04-17 14:35:00,72.26,72.53,72.26,72.45,6807.0,72.26,72.53,72.26,72.45,6807.0
2025-04-17 14:40:00,72.51,72.51,72.27,72.43,9795.0,72.51,72.51,72.27,72.43,9795.0
2025-04-17 14:45:00,72.42,72.45,72.19,72.32,10404.0,72.42,72.45,72.19,72.32,10404.0
2025-04-17 14:50:00,72.25,72.42,72.11,72.21,8846.0,72.25,72.42,72.11,72.21,8846.0
2025-04-17 14:55:00,72.18,72.24,72.0,72.01,6066.0,72.18,72.24,72.0,72.01,6066.0
2025-04-17 15:00:00,72.01,72.18,71.97,72.09,10121.0,72.01,72.18,71.97,72.09,10121.0
2025-04-17 15:05:00,72.05,72.15,71.97,72.15,7642.0,72.05,72.15,71.97,72.15,7642.0
2025-04-17 15:10:00,72.12,72.12,71.96,72.1,7264.0,72.12,72.12,71.96,72.1,7264.0
2025-04-17 15:15:00,72.1,72.2,71.99,72.14,9697.0,72.1,72.2,71.99,72.14,9697.0
2025-04-17 15:20:00,72.14,72.16,71.89,72.14,20087.0,72.14,72.16,71.89,72.14,20087.0
2025-04-17 15:25:00,72.12,72.38,72.03,72.22,12787.0,72.12,72.38,72.03,72.22,12787.0
2025-04-17 15:30:00,72.27,72.43,72.27,72.43,20352.0,72.27,72.43,72.27,72.43,20352.0
2025-04-17 15:35:00,72.44,72.54,72.39,72.48,15070.0,72.44,72.54,72.39,72.48,15070.0
2025-04-17 15:40:00,72.43,72.67,72.33,72.59,17513.0,72.43,72.67,72.33,72.59,17513.0
2025-04-17 15:45:00,72.59,72.76,72.4,72.76,22421.0,72.59,72.76,72.4,72.76,22421.0
2025-04-17 15:50:00,72.74,73.13,72.48,73.09,45731.0,72.74,73.13,72.48,73.09,45731.0
2025-04-17 15:55:00,73.1,73.32,72.94,72.94,157968.0,73.1,73.32,72.94,72.94,157968.0
2025-04-21 09:30:00,70.7,71.09,70.0,70.64,42439.0,70.7,71.09,70.0,70.64,42439.0
2025-04-21 09:35:00,70.48,70.67,69.86,70.34,10356.0,70.48,70.67,69.86,70.34,10356.0
2025-04-21 09:40:00,70.28,70.69,70.27,70.49,10440.0,70.28,70.69,70.27,70.49,10440.0
2025-04-21 09:45:00,70.66,70.98,70.62,70.95,19542.0,70.66,70.98,70.62,70.95,19542.0
2025-04-21 09:50:00,70.81,71.16,70.68,70.91,14461.0,70.81,71.16,70.68,70.91,14461.0
2025-04-21 09:55:00,70.93,70.93,70.36,70.45,6819.0,70.93,70.93,70.36,70.45,6819.0
2025-04-21 10:00:00,70.4,71.01,70.27,70.86,29226.0,70.4,71.01,70.27,70.86,29226.0
2025-04-21 10:05:00,70.78,70.98,70.69,70.78,19918.0,70.78,70.98,70.69,70.78,19918.0
2025-04-21 10:10:00,70.84,70.92,70.57,70.69,13950.0,70.84,70.92,70.57,70.69,13950.0
2025-04-21 10:15:00,70.69,70.76,70.47,70.76,27918.0,70.69,70.76,70.47,70.76,27918.0
2025-04-21 10:20:00,70.76,71.11,70.61,71.11,7450.0,70.76,71.11,70.61,71.11,7450.0
2025-04-21 10:25:00,71.19,71.28,70.84,70.93,10623.0,71.19,71.28,70.84,70.93,10623.0
2025-04-21 10:30:00,70.85,70.88,70.66,70.75,8832.0,70.85,70.88,70.66,70.75,8832.0
2025-04-21 10:35:00,70.68,70.85,70.65,70.77,17612.0,70.68,70.85,70.65,70.77,17612.0
2025-04-21 10:40:00,70.77,70.85,70.65,70.7,6850.0,70.77,70.85,70.65,70.7,6850.0
2025-04-21 10:45:00,70.7,70.84,70.51,70.51,7549.0,70.7,70.84,70.51,70.51,7549.0
2025-04-21 10:50:00,70.5,70.88,70.5,70.8,8940.0,70.5,70.88,70.5,70.8,8940.0
2025-04-21 10:55:00,70.79,71.0,70.71,70.83,10536.0,70.79,71.0,70.71,70.83,10536.0
2025-04-21 11:00:00,70.89,70.89,70.47,70.52,9574.0,70.89,70.89,70.47,70.52,9574.0
2025-04-21 11:05:00,70.52,70.74,70.51,70.67,9836.0,70.52,70.74,70.51,70.67,9836.0
2025-04-21 11:10:00,70.7,70.91,70.55,70.59,6580.0,70.7,70.91,70.55,70.59,6580.0
2025-04-21 11:15:00,70.59,70.59,70.23,70.31,27945.0,70.59,70.59,70.23,70.31,27945.0
2025-04-21 11:20:00,70.34,70.39,70.1,70.17,14180.0,70.34,70.39,70.1,70.17,14180.0
2025-04-21 11:25:00,70.17,70.29,70.05,70.25,12154.0,70.17,70.29,70.05,70.25,12154.0
2025-04-21 11:30:00,70.26,70.26,69.95,69.99,11009.0,70.26,70.26,69.95,69.99,11009.0
2025-04-21 11:35:00,70.02,70.29,69.96,70.29,18134.0,70.02,70.29,69.96,70.29,18134.0
2025-04-21 11:40:00,70.28,70.4,70.07,70.07,8219.0,70.28,70.4,70.07,70.07,8219.0
2025-04-21 11:45:00,70.07,70.14,70.0,70.02,6027.0,70.07,70.14,70.0,70.02,6027.0
2025-04-21 11:50:00,70.02,70.1,69.94,70.0,7412.0,70.02,70.1,69.94,70.0,7412.0
2025-04-21 11:55:00,70.05,70.31,69.92,70.22,14092.0,70.05,70.31,69.92,70.22,14092.0
2025-04-21 12:00:00,70.28,70.36,70.28,70.36,2300.0,70.28,70.36,70.28,70.36,2300.0
2025-04-21 12:05:00,70.33,70.48,70.32,70.46,4577.0,70.33,70.48,70.32,70.46,4577.0
2025-04-21 12:10:00,70.45,70.6,70.4,70.59,3417.0,70.45,70.6,70.4,70.59,3417.0
2025-04-21 12:15:00,70.55,70.68,70.55,70.68,1950.0,70.55,70.68,70.55,70.68,1950.0
2025-04-21 12:20:00,70.68,70.79,70.63,70.67,8725.0,70.68,70.79,70.63,70.67,8725.0
2025-04-21 12:25:00,70.68,70.77,70.58,70.72,8304.0,70.68,70.77,70.58,70.72,8304.0
2025-04-21 12:30:00,70.75,70.79,70.72,70.75,3342.0,70.75,70.79,70.72,70.75,3342.0
2025-04-21 12:35:00,70.75,71.2,70.75,71.18,4005.0,70.75,71.2,70.75,71.18,4005.0
2025-04-21 12:40:00,71.22,71.29,71.18,71.22,8701.0,71.22,71.29,71.18,71.22,8701.0
2025-04-21 12:45:00,71.18,71.34,71.11,71.15,7749.0,71.18,71.34,71.11,71.15,7749.0
2025-04-21 12:50:00,71.07,71.07,70.89,70.98,4498.0,71.07,71.07,70.89,70.98,4498.0
2025-04-21 12:55:00,70.98,71.04,70.86,70.86,4399.0,70.98,71.04,70.86,70.86,4399.0
2025-04-21 13:00:00,70.92,71.04,70.86,70.91,5815.0,70.92,71.04,70.86,70.91,5815.0
2025-04-21 13:05:00,70.95,70.95,70.76,70.83,3132.0,70.95,70.95,70.76,70.83,3132.0
2025-04-21 13:10:00,70.81,71.02,70.81,70.99,6343.0,70.81,71.02,70.81,70.99,6343.0
2025-04-21 13:15:00,70.98,71.0,70.83,70.84,6011.0,70.98,71.0,70.83,70.84,6011.0
2025-04-21 13:20:00,70.85,71.05,70.84,70.96,7463.0,70.85,71.05,70.84,70.96,7463.0
2025-04-21 13:25:00,70.88,70.96,70.87,70.87,2095.0,70.88,70.96,70.87,70.87,2095.0
2025-04-21 13:30:00,70.86,70.98,70.85,70.91,7289.0,70.86,70.98,70.85,70.91,7289.0
2025-04-21 13:35:00,70.91,71.08,70.8,71.07,9971.0,70.91,71.08,70.8,71.07,9971.0
2025-04-21 13:40:00,71.18,71.33,71.05,71.18,10356.0,71.18,71.33,71.05,71.18,10356.0
2025-04-21 13:45:00,71.26,71.26,71.18,71.23,1524.0,71.26,71.26,71.18,71.23,1524.0
2025-04-21 13:50:00,71.29,71.49,71.28,71.4,6192.0,71.29,71.49,71.28,71.4,6192.0
2025-04-21 13:55:00,71.36,71.51,71.35,71.5,6482.0,71.36,71.51,71.35,71.5,6482.0
2025-04-21 14:00:00,71.44,71.56,71.44,71.44,5833.0,71.44,71.56,71.44,71.44,5833.0
2025-04-21 14:05:00,71.41,71.5,71.23,71.23,6253.0,71.41,71.5,71.23,71.23,6253.0
2025-04-21 14:10:00,71.23,71.47,71.14,71.47,4945.0,71.23,71.47,71.14,71.47,4945.0
2025-04-21 14:15:00,71.43,71.52,71.4,71.4,4772.0,71.43,71.52,71.4,71.4,4772.0
2025-04-21 14:20:00,71.22,71.33,71.17,71.2,3510.0,71.22,71.33,71.17,71.2,3510.0
2025-04-21 14:25:00,71.13,71.14,70.99,71.12,4638.0,71.13,71.14,70.99,71.12,4638.0
2025-04-21 14:30:00,71.16,71.24,71.0,71.24,4062.0,71.16,71.24,71.0,71.24,4062.0
2025-04-21 14:35:00,71.22,71.39,71.17,71.27,2798.0,71.22,71.39,71.17,71.27,2798.0
2025-04-21 14:40:00,71.15,71.19,70.96,71.05,7693.0,71.15,71.19,70.96,71.05,7693.0
2025-04-21 14:45:00,71.06,71.17,71.05,71.08,9656.0,71.06,71.17,71.05,71.08,9656.0
2025-04-21 14:50:00,71.12,71.17,71.04,71.11,8124.0,71.12,71.17,71.04,71.11,8124.0
2025-04-21 14:55:00,71.09,71.18,71.09,71.14,8760.0,71.09,71.18,71.09,71.14,8760.0
2025-04-21 15:00:00,71.17,71.27,70.74,70.88,19328.0,71.17,71.27,70.74,70.88,19328.0
2025-04-21 15:05:00,70.88,70.96,70.65,70.88,23917.0,70.88,70.96,70.65,70.88,23917.0
2025-04-21 15:10:00,70.81,71.11,70.78,71.04,16402.0,70.81,71.11,70.78,71.04,16402.0
2025-04-21 15:15:00,71.04,71.48,71.01,71.45,16673.0,71.04,71.48,71.01,71.45,16673.0
2025-04-21 15:20:00,71.45,71.71,71.35,71.55,18482.0,71.45,71.71,71.35,71.55,18482.0
2025-04-21 15:25:00,71.55,71.61,71.47,71.53,21067.0,71.55,71.61,71.47,71.53,21067.0
2025-04-21 15:30:00,71.53,71.96,71.53,71.82,16911.0,71.53,71.96,71.53,71.82,16911.0
2025-04-21 15:35:00,71.89,72.1,71.8,71.8,10864.0,71.89,72.1,71.8,71.8,10864.0
2025-04-21 15:40:00,71.88,72.01,71.72,71.89,7947.0,71.88,72.01,71.72,71.89,7947.0
2025-04-21 15:45:00,71.91,72.23,71.91,72.22,13081.0,71.91,72.23,71.91,72.22,13081.0
2025-04-21 15:50:00,72.17,72.72,72.15,72.63,47267.0,72.17,72.72,72.15,72.63,47267.0
2025-04-21 15:55:00,72.66,72.98,72.56,72.83,152335.0,72.66,72.98,72.56,72.83,152335.0
2025-04-22 09:30:00,73.39,74.38,73.31,74.37,27534.0,73.39,74.38,73.31,74.37,27534.0
2025-04-22 09:35:00,74.23,74.8,74.15,74.8,6223.0,74.23,74.8,74.15,74.8,6223.0
2025-04-22 09:40:00,74.87,74.96,74.48,74.48,10300.0,74.87,74.96,74.48,74.48,10300.0
2025-04-22 09:45:00,74.48,74.48,74.01,74.02,5196.0,74.48,74.48,74.01,74.02,5196.0
2025-04-22 09:50:00,74.09,74.09,73.36,73.49,5170.0,74.09,74.09,73.36,73.49,5170.0
2025-04-22 09:55:00,73.41,73.41,73.0,73.17,9644.0,73.41,73.41,73.0,73.17,9644.0
2025-04-22 10:00:00,73.17,73.83,73.17,73.42,13540.0,73.17,73.83,73.17,73.42,13540.0
2025-04-22 10:05:00,73.61,73.85,73.59,73.72,3631.0,73.61,73.85,73.59,73.72,3631.0
2025-04-22 10:10:00,73.72,73.83,73.51,73.69,4254.0,73.72,73.83,73.51,73.69,4254.0
2025-04-22 10:15:00,73.83,74.18,73.73,74.06,5101.0,73.83,74.18,73.73,74.06,5101.0
2025-04-22 10:20:00,73.97,74.15,73.88,73.98,10757.0,73.97,74.15,73.88,73.98,10757.0
2025-04-22 10:25:00,73.91,73.95,73.76,73.88,6476.0,73.91,73.95,73.76,73.88,6476.0
2025-04-22 10:30:00,73.93,74.15,73.82,74.15,8054.0,73.93,74.15,73.82,74.15,8054.0
2025-04-22 10:35:00,74.14,74.16,73.88,73.88,20039.0,74.14,74.16,73.88,73.88,20039.0
2025-04-22 10:40:00,73.88,73.88,73.47,73.53,4906.0,73.88,73.88,73.47,73.53,4906.0
2025-04-22 10:45:00,73.5,73.62,73.37,73.42,3576.0,73.5,73.62,73.37,73.42,3576.0
2025-04-22 10:50:00,73.36,73.45,73.24,73.44,4797.0,73.36,73.45,73.24,73.44,4797.0
2025-04-22 10:55:00,73.41,73.68,73.4,73.68,4133.0,73.41,73.68,73.4,73.68,4133.0
2025-04-22 11:00:00,73.74,74.02,73.74,73.95,3725.0,73.74,74.02,73.74,73.95,3725.0
2025-04-22 11:05:00,73.96,74.15,73.91,74.11,7858.0,73.96,74.15,73.91,74.11,7858.0
2025-04-22 11:10:00,74.21,74.44,74.16,74.41,5576.0,74.21,74.44,74.16,74.41,5576.0
2025-04-22 11:15:00,74.39,74.71,74.32,74.57,10901.0,74.39,74.71,74.32,74.57,10901.0
2025-04-22 11:20:00,74.59,74.64,74.47,74.53,3473.0,74.59,74.64,74.47,74.53,3473.0
2025-04-22 11:25:00,74.6,74.66,74.16,74.38,10217.0,74.6,74.66,74.16,74.38,10217.0
2025-04-22 11:30:00,74.26,74.26,74.1,74.1,1500.0,74.26,74.26,74.1,74.1,1500.0
2025-04-22 11:35:00,74.23,74.23,73.8,73.8,3113.0,74.23,74.23,73.8,73.8,3113.0
2025-04-22 11:40:00,73.84,73.84,73.57,73.57,8028.0,73.84,73.84,73.57,73.57,8028.0
2025-04-22 11:45:00,73.56,73.91,73.54,73.91,3852.0,73.56,73.91,73.54,73.91,3852.0
2025-04-22 11:50:00,73.91,74.09,73.82,73.91,6984.0,73.91,74.09,73.82,73.91,6984.0
2025-04-22 11:55:00,73.97,74.38,73.91,74.33,22801.0,73.97,74.38,73.91,74.33,22801.0
2025-04-22 12:00:00,74.46,74.9,74.43,74.81,23208.0,74.46,74.9,74.43,74.81,23208.0
2025-04-22 12:05:00,74.78,74.96,74.61,74.96,7538.0,74.78,74.96,74.61,74.96,7538.0
2025-04-22 12:10:00,75.0,75.29,74.91,75.28,10989.0,75.0,75.29,74.91,75.28,10989.0
2025-04-22 12:15:00,75.2,75.51,75.13,75.41,32534.0,75.2,75.51,75.13,75.41,32534.0
2025-04-22 12:20:00,75.42,76.07,75.29,75.75,38661.0,75.42,76.07,75.29,75.75,38661.0
2025-04-22 12:25:00,75.72,75.81,75.62,75.76,7597.0,75.72,75.81,75.62,75.76,7597.0
2025-04-22 12:30:00,75.68,75.72,75.46,75.56,4885.0,75.68,75.72,75.46,75.56,4885.0
2025-04-22 12:35:00,75.52,75.59,75.46,75.46,3629.0,75.52,75.59,75.46,75.46,3629.0
2025-04-22 12:40:00,75.44,75.46,75.29,75.46,5937.0,75.44,75.46,75.29,75.46,5937.0
2025-04-22 12:45:00,75.53,75.53,75.27,75.38,5019.0,75.53,75.53,75.27,75.38,5019.0
2025-04-22 12:50:00,75.4,75.61,75.32,75.45,4646.0,75.4,75.61,75.32,75.45,4646.0
2025-04-22 12:55:00,75.54,75.54,75.39,75.4,7573.0,75.54,75.54,75.39,75.4,7573.0
2025-04-22 13:00:00,75.4,75.51,75.35,75.36,4370.0,75.4,75.51,75.35,75.36,4370.0
2025-04-22 13:05:00,75.38,75.47,75.21,75.33,8697.0,75.38,75.47,75.21,75.33,8697.0
2025-04-22 13:10:00,75.33,75.33,74.65,74.78,27610.0,75.33,75.33,74.65,74.78,27610.0
2025-04-22 13:15:00,74.77,74.77,74.37,74.57,7474.0,74.77,74.77,74.37,74.57,7474.0
2025-04-22 13:20:00,74.66,74.66,74.22,74.22,4025.0,74.66,74.66,74.22,74.22,4025.0
2025-04-22 13:25:00,74.31,74.59,73.95,74.13,15677.0,74.31,74.59,73.95,74.13,15677.0
2025-04-22 13:30:00,74.13,74.23,73.99,74.11,4990.0,74.13,74.23,73.99,74.11,4990.0
2025-04-22 13:35:00,74.09,74.46,74.04,74.36,8633.0,74.09,74.46,74.04,74.36,8633.0
2025-04-22 13:40:00,74.53,74.53,74.38,74.45,3328.0,74.53,74.53,74.38,74.45,3328.0
2025-04-22 13:45:00,74.45,74.45,74.3,74.43,5159.0,74.45,74.45,74.3,74.43,5159.0
2025-04-22 13:50:00,74.44,74.58,74.42,74.56,12627.0,74.44,74.58,74.42,74.56,12627.0
2025-04-22 13:55:00,74.54,74.6,74.37,74.43,13650.0,74.54,74.6,74.37,74.43,13650.0
2025-04-22 14:00:00,74.39,74.76,74.37,74.76,5499.0,74.39,74.76,74.37,74.76,5499.0
2025-04-22 14:05:00,74.76,74.77,74.54,74.55,4290.0,74.76,74.77,74.54,74.55,4290.0
2025-04-22 14:10:00,74.62,74.75,74.51,74.75,19226.0,74.62,74.75,74.51,74.75,19226.0
2025-04-22 14:15:00,74.77,74.9,74.75,74.86,9608.0,74.77,74.9,74.75,74.86,9608.0
2025-04-22 14:20:00,74.79,74.98,74.76,74.91,3946.0,74.79,74.98,74.76,74.91,3946.0
2025-04-22 14:25:00,74.93,74.95,74.82,74.95,2905.0,74.93,74.95,74.82,74.95,2905.0
2025-04-22 14:30:00,74.99,75.09,74.98,75.03,10123.0,74.99,75.09,74.98,75.03,10123.0
2025-04-22 14:35:00,75.04,75.18,75.0,75.08,6144.0,75.04,75.18,75.0,75.08,6144.0
2025-04-22 14:40:00,75.06,75.26,75.06,75.12,3666.0,75.06,75.26,75.06,75.12,3666.0
2025-04-22 14:45:00,75.1,75.25,75.1,75.24,4141.0,75.1,75.25,75.1,75.24,4141.0
2025-04-22 14:50:00,75.23,75.31,75.06,75.15,5107.0,75.23,75.31,75.06,75.15,5107.0
2025-04-22 14:55:00,75.15,75.23,75.1,75.21,17058.0,75.15,75.23,75.1,75.21,17058.0
2025-04-22 15:00:00,75.19,75.25,74.57,74.62,38585.0,75.19,75.25,74.57,74.62,38585.0
2025-04-22 15:05:00,74.64,74.76,74.55,74.65,10065.0,74.64,74.76,74.55,74.65,10065.0
2025-04-22 15:10:00,74.61,74.69,74.54,74.64,8873.0,74.61,74.69,74.54,74.64,8873.0
2025-04-22 15:15:00,74.68,74.97,74.65,74.88,19327.0,74.68,74.97,74.65,74.88,19327.0
2025-04-22 15:20:00,74.9,74.9,74.71,74.87,5564.0,74.9,74.9,74.71,74.87,5564.0
2025-04-22 15:25:00,74.87,74.96,74.76,74.84,13514.0,74.87,74.96,74.76,74.84,13514.0
2025-04-22 15:30:00,74.86,74.92,74.67,74.8,16854.0,74.86,74.92,74.67,74.8,16854.0
2025-04-22 15:35:00,74.78,74.86,74.6,74.6,15034.0,74.78,74.86,74.6,74.6,15034.0
2025-04-22 15:40:00,74.64,74.9,74.58,74.83,16864.0,74.64,74.9,74.58,74.83,16864.0
2025-04-22 15:45:00,74.83,74.97,74.7,74.89,29878.0,74.83,74.97,74.7,74.89,29878.0
2025-04-22 15:50:00,74.86,74.95,74.57,74.83,42445.0,74.86,74.95,74.57,74.83,42445.0
2025-04-22 15:55:00,74.85,74.97,74.64,74.94,165088.0,74.85,74.97,74.64,74.94,165088.0
2025-04-23 09:30:00,77.91,78.66,77.62,78.66,26016.0,77.91,78.66,77.62,78.66,26016.0
2025-04-23 09:35:00,78.7,78.9,77.32,77.89,27829.0,78.7,78.9,77.32,77.89,27829.0
2025-04-23 09:40:00,77.6,78.38,77.51,78.08,24592.0,77.6,78.38,77.51,78.08,24592.0
2025-04-23 09:45:00,78.06,78.68,77.86,78.0,24500.0,78.06,78.68,77.86,78.0,24500.0
2025-04-23 09:50:00,78.03,78.21,77.07,77.1,9829.0,78.03,78.21,77.07,77.1,9829.0
2025-04-23 09:55:00,77.0,77.0,76.6,76.71,17731.0,77.0,77.0,76.6,76.71,17731.0
2025-04-23 10:00:00,76.87,77.23,76.4,77.03,14899.0,76.87,77.23,76.4,77.03,14899.0
2025-04-23 10:05:00,77.07,77.07,76.42,76.67,38212.0,77.07,77.07,76.42,76.67,38212.0
2025-04-23 10:10:00,76.66,76.77,76.1,76.2,7887.0,76.66,76.77,76.1,76.2,7887.0
2025-04-23 10:15:00,76.18,76.46,76.13,76.13,19868.0,76.18,76.46,76.13,76.13,19868.0
2025-04-23 10:20:00,76.04,76.47,75.88,76.47,18213.0,76.04,76.47,75.88,76.47,18213.0
2025-04-23 10:25:00,76.43,76.73,76.43,76.6,5057.0,76.43,76.73,76.43,76.6,5057.0
2025-04-23 10:30:00,76.6,76.95,76.31,76.95,17736.0,76.6,76.95,76.31,76.95,17736.0
2025-04-23 10:35:00,76.98,77.14,76.45,76.46,13720.0,76.98,77.14,76.45,76.46,13720.0
2025-04-23 10:40:00,76.46,76.77,76.33,76.59,10678.0,76.46,76.77,76.33,76.59,10678.0
2025-04-23 10:45:00,76.59,76.6,76.01,76.01,15513.0,76.59,76.6,76.01,76.01,15513.0
2025-04-23 10:50:00,76.0,76.07,75.84,75.85,7862.0,76.0,76.07,75.84,75.85,7862.0
2025-04-23 10:55:00,75.77,75.77,75.23,75.33,7985.0,75.77,75.77,75.23,75.33,7985.0
2025-04-23 11:00:00,75.26,75.54,74.85,75.09,19747.0,75.26,75.54,74.85,75.09,19747.0
2025-04-23 11:05:00,75.0,75.39,74.95,75.14,11404.0,75.0,75.39,74.95,75.14,11404.0
2025-04-23 11:10:00,75.21,75.37,74.87,74.87,11990.0,75.21,75.37,74.87,74.87,11990.0
2025-04-23 11:15:00,74.87,74.88,74.4,74.4,13777.0,74.87,74.88,74.4,74.4,13777.0
2025-04-23 11:20:00,74.38,74.57,74.13,74.45,11781.0,74.38,74.57,74.13,74.45,11781.0
2025-04-23 11:25:00,74.44,74.51,74.14,74.26,8798.0,74.44,74.51,74.14,74.26,8798.0
2025-04-23 11:30:00,74.18,74.4,73.83,73.84,38633.0,74.18,74.4,73.83,73.84,38633.0
2025-04-23 11:35:00,73.86,74.07,73.74,74.0,21945.0,73.86,74.07,73.74,74.0,21945.0
2025-04-23 11:40:00,74.12,74.25,73.91,73.91,4415.0,74.12,74.25,73.91,73.91,4415.0
2025-04-23 11:45:00,73.91,73.93,73.69,73.78,10277.0,73.91,73.93,73.69,73.78,10277.0
2025-04-23 11:50:00,73.78,74.0,73.6,74.0,17306.0,73.78,74.0,73.6,74.0,17306.0
2025-04-23 11:55:00,73.99,74.18,73.85,73.91,10330.0,73.99,74.18,73.85,73.91,10330.0
2025-04-23 12:00:00,73.9,74.29,73.9,74.17,22388.0,73.9,74.29,73.9,74.17,22388.0
2025-04-23 12:05:00,74.19,74.19,74.0,74.04,5836.0,74.19,74.19,74.0,74.04,5836.0
2025-04-23 12:10:00,74.13,74.26,73.88,74.12,15377.0,74.13,74.26,73.88,74.12,15377.0
2025-04-23 12:15:00,74.08,74.12,73.92,73.92,3483.0,74.08,74.12,73.92,73.92,3483.0
2025-04-23 12:20:00,73.95,73.96,73.54,73.75,5547.0,73.95,73.96,73.54,73.75,5547.0
2025-04-23 12:25:00,73.68,73.95,73.5,73.94,4200.0,73.68,73.95,73.5,73.94,4200.0
2025-04-23 12:30:00,73.91,73.91,73.69,73.76,4302.0,73.91,73.91,73.69,73.76,4302.0
2025-04-23 12:35:00,73.76,74.28,73.76,74.2,4631.0,73.76,74.28,73.76,74.2,4631.0
2025-04-23 12:40:00,74.1,74.28,74.1,74.23,1900.0,74.1,74.28,74.1,74.23,1900.0
2025-04-23 12:45:00,74.15,74.15,73.94,74.03,4495.0,74.15,74.15,73.94,74.03,4495.0
2025-04-23 12:50:00,74.03,74.1,74.0,74.0,2400.0,74.03,74.1,74.0,74.0,2400.0
2025-04-23 12:55:00,73.98,74.17,73.97,74.13,2753.0,73.98,74.17,73.97,74.13,2753.0
2025-04-23 13:00:00,74.06,74.28,73.61,74.22,18887.0,74.06,74.28,73.61,74.22,18887.0
2025-04-23 13:05:00,74.33,74.51,74.33,74.36,6162.0,74.33,74.51,74.33,74.36,6162.0
2025-04-23 13:10:00,74.36,74.36,74.16,74.27,5454.0,74.36,74.36,74.16,74.27,5454.0
2025-04-23 13:15:00,74.29,74.51,74.2,74.41,6474.0,74.29,74.51,74.2,74.41,6474.0
2025-04-23 13:20:00,74.39,74.45,74.34,74.42,2423.0,74.39,74.45,74.34,74.42,2423.0
2025-04-23 13:25:00,74.35,74.55,74.35,74.48,6665.0,74.35,74.55,74.35,74.48,6665.0
2025-04-23 13:30:00,74.53,74.53,74.06,74.07,3256.0,74.53,74.53,74.06,74.07,3256.0
2025-04-23 13:35:00,74.13,74.21,73.93,74.19,5806.0,74.13,74.21,73.93,74.19,5806.0
2025-04-23 13:40:00,74.17,74.2,74.08,74.16,5668.0,74.17,74.2,74.08,74.16,5668.0
2025-04-23 13:45:00,74.15,74.22,74.03,74.22,2177.0,74.15,74.22,74.03,74.22,2177.0
2025-04-23 13:50:00,74.17,74.35,74.13,74.35,6011.0,74.17,74.35,74.13,74.35,6011.0
2025-04-23 13:55:00,74.35,74.54,74.31,74.32,4238.0,74.35,74.54,74.31,74.32,4238.0
2025-04-23 14:00:00,74.3,74.3,74.12,74.26,4223.0,74.3,74.3,74.12,74.26,4223.0
2025-04-23 14:05:00,74.29,74.42,74.27,74.42,3906.0,74.29,74.42,74.27,74.42,3906.0
2025-04-23 14:10:00,74.43,74.53,74.25,74.37,8972.0,74.43,74.53,74.25,74.37,8972.0
2025-04-23 14:15:00,74.47,74.58,74.42,74.42,3002.0,74.47,74.58,74.42,74.42,3002.0
2025-04-23 14:20:00,74.47,74.64,74.31,74.38,15746.0,74.47,74.64,74.31,74.38,15746.0
2025-04-23 14:25:00,74.37,74.37,74.22,74.31,5197.0,74.37,74.37,74.22,74.31,5197.0
2025-04-23 14:30:00,74.33,74.62,74.3,74.42,5174.0,74.33,74.62,74.3,74.42,5174.0
2025-04-23 14:35:00,74.42,74.42,74.16,74.25,4735.0,74.42,74.42,74.16,74.25,4735.0
2025-04-23 14:40:00,74.18,74.18,73.95,74.04,4131.0,74.18,74.18,73.95,74.04,4131.0
2025-04-23 14:45:00,74.03,74.36,73.99,74.31,6105.0,74.03,74.36,73.99,74.31,6105.0
2025-04-23 14:50:00,74.37,74.37,73.97,74.1,6583.0,74.37,74.37,73.97,74.1,6583.0
2025-04-23 14:55:00,74.05,74.32,74.05,74.14,5135.0,74.05,74.32,74.05,74.14,5135.0
2025-04-23 15:00:00,74.15,74.33,74.12,74.19,6338.0,74.15,74.33,74.12,74.19,6338.0
2025-04-23 15:05:00,74.2,74.26,74.04,74.05,5759.0,74.2,74.26,74.04,74.05,5759.0
2025-04-23 15:10:00,74.04,74.2,74.04,74.04,5409.0,74.04,74.2,74.04,74.04,5409.0
2025-04-23 15:15:00,74.04,74.17,73.88,73.89,22663.0,74.04,74.17,73.88,73.89,22663.0
2025-04-23 15:20:00,73.95,73.95,73.75,73.81,9844.0,73.95,73.95,73.75,73.81,9844.0
2025-04-23 15:25:00,73.78,74.0,73.78,73.9,13488.0,73.78,74.0,73.78,73.9,13488.0
2025-04-23 15:30:00,73.93,74.32,73.91,74.22,9869.0,73.93,74.32,73.91,74.22,9869.0
2025-04-23 15:35:00,74.14,74.16,73.8,73.85,9224.0,74.14,74.16,73.8,73.85,9224.0
2025-04-23 15:40:00,73.88,73.99,73.87,73.89,9888.0,73.88,73.99,73.87,73.89,9888.0
2025-04-23 15:45:00,73.94,74.1,73.9,74.06,20357.0,73.94,74.1,73.9,74.06,20357.0
2025-04-23 15:50:00,74.1,74.13,73.81,74.09,29020.0,74.1,74.13,73.81,74.09,29020.0
2025-04-23 15:55:00,74.08,74.13,73.74,73.77,88082.0,74.08,74.13,73.74,73.77,88082.0
2025-04-24 09:30:00,73.47,73.73,73.02,73.03,18523.0,73.47,73.73,73.02,73.03,18523.0
2025-04-24 09:35:00,73.02,73.03,72.32,72.73,12243.0,73.02,73.03,72.32,72.73,12243.0
2025-04-24 09:40:00,72.84,73.15,72.61,72.68,6017.0,72.84,73.15,72.61,72.68,6017.0
2025-04-24 09:45:00,72.78,72.97,72.69,72.79,6383.0,72.78,72.97,72.69,72.79,6383.0
2025-04-24 09:50:00,72.85,72.96,72.66,72.66,3426.0,72.85,72.96,72.66,72.66,3426.0
2025-04-24 09:55:00,72.77,72.8,72.13,72.52,12375.0,72.77,72.8,72.13,72.52,12375.0
2025-04-24 10:00:00,72.37,72.76,72.1,72.23,31761.0,72.37,72.76,72.1,72.23,31761.0
2025-04-24 10:05:00,72.37,72.45,71.83,71.83,28065.0,72.37,72.45,71.83,71.83,28065.0
2025-04-24 10:10:00,71.8,71.9,71.2,71.46,22933.0,71.8,71.9,71.2,71.46,22933.0
2025-04-24 10:15:00,71.45,71.78,71.39,71.47,35250.0,71.45,71.78,71.39,71.47,35250.0
2025-04-24 10:20:00,71.5,72.09,71.5,71.75,17730.0,71.5,72.09,71.5,71.75,17730.0
2025-04-24 10:25:00,71.83,71.93,71.54,71.9,21839.0,71.83,71.93,71.54,71.9,21839.0
2025-04-24 10:30:00,71.9,72.4,71.83,72.34,25483.0,71.9,72.4,71.83,72.34,25483.0
2025-04-24 10:35:00,72.34,72.41,71.65,71.84,26649.0,72.34,72.41,71.65,71.84,26649.0
2025-04-24 10:40:00,71.93,72.12,71.76,72.01,17193.0,71.93,72.12,71.76,72.01,17193.0
2025-04-24 10:45:00,72.11,72.11,71.5,71.66,12285.0,72.11,72.11,71.5,71.66,12285.0
2025-04-24 10:50:00,71.63,71.9,71.58,71.78,15325.0,71.63,71.9,71.58,71.78,15325.0
2025-04-24 10:55:00,71.79,71.99,71.7,71.99,7273.0,71.79,71.99,71.7,71.99,7273.0
2025-04-24 11:00:00,71.93,72.45,71.93,72.44,10194.0,71.93,72.45,71.93,72.44,10194.0
2025-04-24 11:05:00,72.44,72.53,72.25,72.47,10944.0,72.44,72.53,72.25,72.47,10944.0
2025-04-24 11:10:00,72.47,72.77,72.33,72.77,35669.0,72.47,72.77,72.33,72.77,35669.0
2025-04-24 11:15:00,72.79,72.8,72.53,72.56,17303.0,72.79,72.8,72.53,72.56,17303.0
2025-04-24 11:20:00,72.62,72.63,72.29,72.31,5074.0,72.62,72.63,72.29,72.31,5074.0
2025-04-24 11:25:00,72.31,72.48,72.24,72.33,18835.0,72.31,72.48,72.24,72.33,18835.0
2025-04-24 11:30:00,72.32,72.44,72.28,72.41,8715.0,72.32,72.44,72.28,72.41,8715.0
2025-04-24 11:35:00,72.42,72.55,72.24,72.46,9697.0,72.42,72.55,72.24,72.46,9697.0
2025-04-24 11:40:00,72.43,72.48,72.3,72.31,9427.0,72.43,72.48,72.3,72.31,9427.0
2025-04-24 11:45:00,72.31,72.6,72.25,72.39,23021.0,72.31,72.6,72.25,72.39,23021.0
2025-04-24 11:50:00,72.41,72.76,72.35,72.71,6527.0,72.41,72.76,72.35,72.71,6527.0
2025-04-24 11:55:00,72.73,72.74,72.42,72.58,7068.0,72.73,72.74,72.42,72.58,7068.0
2025-04-24 12:00:00,72.58,72.67,72.38,72.5,10653.0,72.58,72.67,72.38,72.5,10653.0
2025-04-24 12:05:00,72.51,72.57,72.23,72.39,16453.0,72.51,72.57,72.23,72.39,16453.0
2025-04-24 12:10:00,72.43,72.61,72.4,72.4,7394.0,72.43,72.61,72.4,72.4,7394.0
2025-04-24 12:15:00,72.4,72.66,72.35,72.53,6374.0,72.4,72.66,72.35,72.53,6374.0
2025-04-24 12:20:00,72.58,72.75,72.58,72.62,7422.0,72.58,72.75,72.58,72.62,7422.0
2025-04-24 12:25:00,72.62,72.83,72.6,72.76,10002.0,72.62,72.83,72.6,72.76,10002.0
2025-04-24 12:30:00,72.81,73.02,72.8,72.89,10559.0,72.81,73.02,72.8,72.89,10559.0
2025-04-24 12:35:00,72.92,73.07,72.87,73.04,5148.0,72.92,73.07,72.87,73.04,5148.0
2025-04-24 12:40:00,73.05,73.05,72.87,72.9,6376.0,73.05,73.05,72.87,72.9,6376.0
2025-04-24 12:45:00,72.94,73.01,72.82,72.84,7760.0,72.94,73.01,72.82,72.84,7760.0
2025-04-24 12:50:00,72.94,72.96,72.84,72.89,5475.0,72.94,72.96,72.84,72.89,5475.0
2025-04-24 12:55:00,72.86,73.17,72.85,73.14,5572.0,72.86,73.17,72.85,73.14,5572.0
2025-04-24 13:00:00,73.07,73.07,72.91,72.94,6620.0,73.07,73.07,72.91,72.94,6620.0
2025-04-24 13:05:00,72.96,73.0,72.85,72.85,3308.0,72.96,73.0,72.85,72.85,3308.0
2025-04-24 13:10:00,72.86,72.96,72.86,72.93,4457.0,72.86,72.96,72.86,72.93,4457.0
2025-04-24 13:15:00,72.89,72.93,72.6,72.69,13618.0,72.89,72.93,72.6,72.69,13618.0
2025-04-24 13:20:00,72.58,72.67,72.5,72.59,6331.0,72.58,72.67,72.5,72.59,6331.0
2025-04-24 13:25:00,72.54,72.63,72.44,72.44,11495.0,72.54,72.63,72.44,72.44,11495.0
2025-04-24 13:30:00,72.5,72.61,72.45,72.53,5806.0,72.5,72.61,72.45,72.53,5806.0
2025-04-24 13:35:00,72.49,72.68,72.43,72.65,6114.0,72.49,72.68,72.43,72.65,6114.0
2025-04-24 13:40:00,72.63,72.67,72.58,72.61,4012.0,72.63,72.67,72.58,72.61,4012.0
2025-04-24 13:45:00,72.63,72.7,72.48,72.51,9829.0,72.63,72.7,72.48,72.51,9829.0
2025-04-24 13:50:00,72.57,72.8,72.46,72.78,10161.0,72.57,72.8,72.46,72.78,10161.0
2025-04-24 13:55:00,72.78,72.95,72.72,72.88,14091.0,72.78,72.95,72.72,72.88,14091.0
2025-04-24 14:00:00,72.88,72.94,72.8,72.9,4257.0,72.88,72.94,72.8,72.9,4257.0
2025-04-24 14:05:00,72.94,73.0,72.82,72.87,9013.0,72.94,73.0,72.82,72.87,9013.0
2025-04-24 14:10:00,72.84,72.85,72.67,72.67,6867.0,72.84,72.85,72.67,72.67,6867.0
2025-04-24 14:15:00,72.7,72.78,72.67,72.72,7238.0,72.7,72.78,72.67,72.72,7238.0
2025-04-24 14:20:00,72.73,72.74,72.54,72.64,6829.0,72.73,72.74,72.54,72.64,6829.0
2025-04-24 14:25:00,72.68,72.88,72.68,72.71,10416.0,72.68,72.88,72.68,72.71,10416.0
2025-04-24 14:30:00,72.75,72.76,72.65,72.69,3106.0,72.75,72.76,72.65,72.69,3106.0
2025-04-24 14:35:00,72.66,73.28,72.66,73.28,21565.0,72.66,73.28,72.66,73.28,21565.0
2025-04-24 14:40:00,73.23,73.47,73.22,73.37,17130.0,73.23,73.47,73.22,73.37,17130.0
2025-04-24 14:45:00,73.34,73.38,73.07,73.09,5151.0,73.34,73.38,73.07,73.09,5151.0
2025-04-24 14:50:00,73.08,73.41,73.07,73.36,10695.0,73.08,73.41,73.07,73.36,10695.0
2025-04-24 14:55:00,73.44,73.44,73.17,73.2,11587.0,73.44,73.44,73.17,73.2,11587.0
2025-04-24 15:00:00,73.2,73.31,73.2,73.22,14161.0,73.2,73.31,73.2,73.22,14161.0
2025-04-24 15:05:00,73.23,73.35,73.14,73.18,12624.0,73.23,73.35,73.14,73.18,12624.0
2025-04-24 15:10:00,73.18,73.28,73.0,73.23,27868.0,73.18,73.28,73.0,73.23,27868.0
2025-04-24 15:15:00,73.2,73.21,72.98,73.06,19055.0,73.2,73.21,72.98,73.06,19055.0
2025-04-24 15:20:00,73.1,73.28,72.99,72.99,15079.0,73.1,73.28,72.99,72.99,15079.0
2025-04-24 15:25:00,73.0,73.01,72.77,72.78,8115.0,73.0,73.01,72.77,72.78,8115.0
2025-04-24 15:30:00,72.8,73.02,72.8,72.97,19497.0,72.8,73.02,72.8,72.97,19497.0
2025-04-24 15:35:00,72.95,73.29,72.91,73.21,16215.0,72.95,73.29,72.91,73.21,16215.0
2025-04-24 15:40:00,73.22,73.24,72.93,73.0,16573.0,73.22,73.24,72.93,73.0,16573.0
2025-04-24 15:45:00,72.96,73.21,72.94,73.18,21194.0,72.96,73.21,72.94,73.18,21194.0
2025-04-24 15:50:00,73.16,73.16,72.83,73.14,40104.0,73.16,73.16,72.83,73.14,40104.0
2025-04-24 15:55:00,73.14,73.23,72.98,73.15,171267.0,73.14,73.23,72.98,73.15,171267.0
2025-04-25 09:30:00,73.11,73.12,71.72,72.14,27507.0,73.11,73.12,71.72,72.14,27507.0
2025-04-25 09:35:00,72.25,72.55,71.88,71.95,10384.0,72.25,72.55,71.88,71.95,10384.0
2025-04-25 09:40:00,71.89,71.89,71.12,71.19,17497.0,71.89,71.89,71.12,71.19,17497.0
2025-04-25 09:45:00,71.3,71.47,71.04,71.1,12014.0,71.3,71.47,71.04,71.1,12014.0
2025-04-25 09:50:00,71.13,71.21,70.75,71.1,37908.0,71.13,71.21,70.75,71.1,37908.0
2025-04-25 09:55:00,70.97,71.2,70.92,70.92,18449.0,70.97,71.2,70.92,70.92,18449.0
2025-04-25 10:00:00,71.05,71.45,71.02,71.26,13649.0,71.05,71.45,71.02,71.26,13649.0
2025-04-25 10:05:00,71.29,71.71,71.26,71.71,16205.0,71.29,71.71,71.26,71.71,16205.0
2025-04-25 10:10:00,71.67,71.89,71.64,71.81,5356.0,71.67,71.89,71.64,71.81,5356.0
2025-04-25 10:15:00,71.79,71.92,71.64,71.83,10188.0,71.79,71.92,71.64,71.83,10188.0
2025-04-25 10:20:00,71.78,71.78,71.35,71.66,9079.0,71.78,71.78,71.35,71.66,9079.0
2025-04-25 10:25:00,71.66,71.67,71.16,71.46,6080.0,71.66,71.67,71.16,71.46,6080.0
2025-04-25 10:30:00,71.49,71.51,71.36,71.42,3575.0,71.49,71.51,71.36,71.42,3575.0
2025-04-25 10:35:00,71.49,71.86,71.49,71.74,9203.0,71.49,71.86,71.49,71.74,9203.0
2025-04-25 10:40:00,71.72,71.84,71.67,71.79,6608.0,71.72,71.84,71.67,71.79,6608.0
2025-04-25 10:45:00,71.78,71.88,71.7,71.78,8304.0,71.78,71.88,71.7,71.78,8304.0
2025-04-25 10:50:00,71.72,71.98,71.72,71.98,3251.0,71.72,71.98,71.72,71.98,3251.0
2025-04-25 10:55:00,72.0,72.19,71.88,72.19,5125.0,72.0,72.19,71.88,72.19,5125.0
2025-04-25 11:00:00,72.04,72.14,71.95,72.06,5822.0,72.04,72.14,71.95,72.06,5822.0
2025-04-25 11:05:00,72.01,72.01,71.88,72.0,3377.0,72.01,72.01,71.88,72.0,3377.0
2025-04-25 11:10:00,71.97,72.03,71.88,71.89,2094.0,71.97,72.03,71.88,71.89,2094.0
2025-04-25 11:15:00,71.88,72.01,71.78,71.92,5340.0,71.88,72.01,71.78,71.92,5340.0
2025-04-25 11:20:00,71.86,72.0,71.86,71.96,3692.0,71.86,72.0,71.86,71.96,3692.0
2025-04-25 11:25:00,71.92,71.92,71.77,71.77,1238.0,71.92,71.92,71.77,71.77,1238.0
2025-04-25 11:30:00,71.79,71.83,71.74,71.81,3315.0,71.79,71.83,71.74,71.81,3315.0
2025-04-25 11:35:00,71.76,71.76,71.45,71.57,6608.0,71.76,71.76,71.45,71.57,6608.0
2025-04-25 11:40:00,71.55,71.61,71.44,71.44,1786.0,71.55,71.61,71.44,71.44,1786.0
2025-04-25 11:45:00,71.45,71.56,71.37,71.49,10595.0,71.45,71.56,71.37,71.49,10595.0
2025-04-25 11:50:00,71.53,71.54,71.44,71.5,3545.0,71.53,71.54,71.44,71.5,3545.0
2025-04-25 11:55:00,71.58,71.62,71.44,71.62,5068.0,71.58,71.62,71.44,71.62,5068.0
2025-04-25 12:00:00,71.59,71.75,71.56,71.56,3675.0,71.59,71.75,71.56,71.56,3675.0
2025-04-25 12:05:00,71.51,71.66,71.51,71.66,3879.0,71.51,71.66,71.51,71.66,3879.0
2025-04-25 12:10:00,71.66,71.92,71.65,71.84,6714.0,71.66,71.92,71.65,71.84,6714.0
2025-04-25 12:15:00,71.84,71.96,71.82,71.86,5707.0,71.84,71.96,71.82,71.86,5707.0
2025-04-25 12:20:00,71.84,72.0,71.8,71.99,7478.0,71.84,72.0,71.8,71.99,7478.0
2025-04-25 12:25:00,72.0,72.03,71.83,71.83,5178.0,72.0,72.03,71.83,71.83,5178.0
2025-04-25 12:30:00,71.79,71.9,71.79,71.84,2521.0,71.79,71.9,71.79,71.84,2521.0
2025-04-25 12:35:00,71.84,71.92,71.8,71.82,3893.0,71.84,71.92,71.8,71.82,3893.0
2025-04-25 12:40:00,71.81,72.12,71.79,72.05,13233.0,71.81,72.12,71.79,72.05,13233.0
2025-04-25 12:45:00,72.0,72.02,71.95,72.02,2136.0,72.0,72.02,71.95,72.02,2136.0
2025-04-25 12:50:00,72.02,72.12,71.96,71.99,5541.0,72.02,72.12,71.96,71.99,5541.0
2025-04-25 12:55:00,71.99,72.05,71.82,71.83,3155.0,71.99,72.05,71.82,71.83,3155.0
2025-04-25 13:00:00,71.83,72.05,71.83,72.01,6278.0,71.83,72.05,71.83,72.01,6278.0
2025-04-25 13:05:00,72.01,72.04,71.94,72.01,2400.0,72.01,72.04,71.94,72.01,2400.0
2025-04-25 13:10:00,72.01,72.15,71.96,72.15,6077.0,72.01,72.15,71.96,72.15,6077.0
2025-04-25 13:15:00,72.16,72.16,72.09,72.14,3742.0,72.16,72.16,72.09,72.14,3742.0
2025-04-25 13:20:00,72.18,72.24,72.03,72.13,8361.0,72.18,72.24,72.03,72.13,8361.0
2025-04-25 13:25:00,72.11,72.22,72.08,72.22,2792.0,72.11,72.22,72.08,72.22,2792.0
2025-04-25 13:30:00,72.25,72.39,72.17,72.33,5835.0,72.25,72.39,72.17,72.33,5835.0
2025-04-25 13:35:00,72.34,72.34,71.95,72.0,12805.0,72.34,72.34,71.95,72.0,12805.0
2025-04-25 13:40:00,72.0,72.15,71.88,71.92,5807.0,72.0,72.15,71.88,71.92,5807.0
2025-04-25 13:45:00,71.92,71.92,71.61,71.65,5710.0,71.92,71.92,71.61,71.65,5710.0
2025-04-25 13:50:00,71.59,71.61,71.45,71.45,5742.0,71.59,71.61,71.45,71.45,5742.0
2025-04-25 13:55:00,71.46,71.46,71.29,71.39,4180.0,71.46,71.46,71.29,71.39,4180.0
2025-04-25 14:00:00,71.34,71.38,71.1,71.29,10840.0,71.34,71.38,71.1,71.29,10840.0
2025-04-25 14:05:00,71.31,71.53,71.27,71.53,7259.0,71.31,71.53,71.27,71.53,7259.0
2025-04-25 14:10:00,71.61,71.65,71.56,71.61,3442.0,71.61,71.65,71.56,71.61,3442.0
2025-04-25 14:15:00,71.62,71.65,71.57,71.59,3641.0,71.62,71.65,71.57,71.59,3641.0
2025-04-25 14:20:00,71.58,71.86,71.53,71.86,7292.0,71.58,71.86,71.53,71.86,7292.0
2025-04-25 14:25:00,71.78,71.81,71.61,71.66,3442.0,71.78,71.81,71.61,71.66,3442.0
2025-04-25 14:30:00,71.66,71.69,71.6,71.6,4335.0,71.66,71.69,71.6,71.6,4335.0
2025-04-25 14:35:00,71.64,71.73,71.54,71.68,8081.0,71.64,71.73,71.54,71.68,8081.0
2025-04-25 14:40:00,71.77,71.87,71.75,71.84,3528.0,71.77,71.87,71.75,71.84,3528.0
2025-04-25 14:45:00,71.8,71.84,71.67,71.72,4959.0,71.8,71.84,71.67,71.72,4959.0
2025-04-25 14:50:00,71.76,71.88,71.61,71.88,5607.0,71.76,71.88,71.61,71.88,5607.0
2025-04-25 14:55:00,71.83,71.83,71.63,71.65,6597.0,71.83,71.83,71.63,71.65,6597.0
2025-04-25 15:00:00,71.67,71.82,71.63,71.7,8217.0,71.67,71.82,71.63,71.7,8217.0
2025-04-25 15:05:00,71.67,71.75,71.59,71.66,6939.0,71.67,71.75,71.59,71.66,6939.0
2025-04-25 15:10:00,71.64,71.75,71.62,71.71,6945.0,71.64,71.75,71.62,71.71,6945.0
2025-04-25 15:15:00,71.71,71.71,71.58,71.61,12110.0,71.71,71.71,71.58,71.61,12110.0
2025-04-25 15:20:00,71.57,71.64,71.44,71.61,7614.0,71.57,71.64,71.44,71.61,7614.0
2025-04-25 15:25:00,71.61,71.63,71.53,71.58,6640.0,71.61,71.63,71.53,71.58,6640.0
2025-04-25 15:30:00,71.52,71.54,71.31,71.51,17783.0,71.52,71.54,71.31,71.51,17783.0
2025-04-25 15:35:00,71.49,71.72,71.45,71.59,22682.0,71.49,71.72,71.45,71.59,22682.0
2025-04-25 15:40:00,71.59,71.64,71.38,71.52,13950.0,71.59,71.64,71.38,71.52,13950.0
2025-04-25 15:45:00,71.48,71.57,71.32,71.51,38849.0,71.48,71.57,71.32,71.51,38849.0
2025-04-25 15:50:00,71.47,71.63,71.36,71.63,40182.0,71.47,71.63,71.36,71.63,40182.0
2025-04-25 15:55:00,71.64,71.75,71.56,71.68,140187.0,71.64,71.75,71.56,71.68,140187.0
2025-04-28 09:30:00,72.47,72.72,71.8,71.83,46519.0,72.47,72.72,71.8,71.83,46519.0
2025-04-28 09:35:00,71.77,72.0,71.51,71.58,14908.0,71.77,72.0,71.51,71.58,14908.0
2025-04-28 09:40:00,71.59,71.96,71.35,71.47,8309.0,71.59,71.96,71.35,71.47,8309.0
2025-04-28 09:45:00,71.47,72.18,71.15,71.48,37788.0,71.47,72.18,71.15,71.48,37788.0
2025-04-28 09:50:00,71.45,71.52,70.75,70.89,22090.0,71.45,71.52,70.75,70.89,22090.0
2025-04-28 09:55:00,70.77,70.94,70.48,70.59,25153.0,70.77,70.94,70.48,70.59,25153.0
2025-04-28 10:00:00,70.6,70.91,70.56,70.83,16895.0,70.6,70.91,70.56,70.83,16895.0
2025-04-28 10:05:00,70.81,71.39,70.8,71.25,15527.0,70.81,71.39,70.8,71.25,15527.0
2025-04-28 10:10:00,71.27,71.45,71.11,71.24,20779.0,71.27,71.45,71.11,71.24,20779.0
2025-04-28 10:15:00,71.27,71.35,71.13,71.25,17657.0,71.27,71.35,71.13,71.25,17657.0
2025-04-28 10:20:00,71.17,71.27,70.82,71.0,19549.0,71.17,71.27,70.82,71.0,19549.0
2025-04-28 10:25:00,70.94,71.17,70.79,70.79,15397.0,70.94,71.17,70.79,70.79,15397.0
2025-04-28 10:30:00,70.84,70.85,70.49,70.69,17381.0,70.84,70.85,70.49,70.69,17381.0
2025-04-28 10:35:00,70.69,70.76,70.52,70.64,8207.0,70.69,70.76,70.52,70.64,8207.0
2025-04-28 10:40:00,70.59,70.66,70.44,70.62,10977.0,70.59,70.66,70.44,70.62,10977.0
2025-04-28 10:45:00,70.62,70.71,70.53,70.67,13127.0,70.62,70.71,70.53,70.67,13127.0
2025-04-28 10:50:00,70.63,70.78,70.5,70.58,25075.0,70.63,70.78,70.5,70.58,25075.0
2025-04-28 10:55:00,70.58,70.69,70.19,70.23,26518.0,70.58,70.69,70.19,70.23,26518.0
2025-04-28 11:00:00,70.29,70.36,69.89,70.24,64037.0,70.29,70.36,69.89,70.24,64037.0
2025-04-28 11:05:00,70.18,70.18,69.91,70.13,15317.0,70.18,70.18,69.91,70.13,15317.0
2025-04-28 11:10:00,70.13,70.18,69.84,70.01,22325.0,70.13,70.18,69.84,70.01,22325.0
2025-04-28 11:15:00,69.95,70.0,69.61,69.84,19870.0,69.95,70.0,69.61,69.84,19870.0
2025-04-28 11:20:00,69.9,69.97,69.26,69.45,32252.0,69.9,69.97,69.26,69.45,32252.0
2025-04-28 11:25:00,69.49,69.58,69.04,69.13,18710.0,69.49,69.58,69.04,69.13,18710.0
2025-04-28 11:30:00,69.07,69.42,68.96,69.04,31848.0,69.07,69.42,68.96,69.04,31848.0
2025-04-28 11:35:00,69.09,69.72,68.99,69.72,23745.0,69.09,69.72,68.99,69.72,23745.0
2025-04-28 11:40:00,69.79,69.92,69.54,69.7,13257.0,69.79,69.92,69.54,69.7,13257.0
2025-04-28 11:45:00,69.71,69.98,69.59,69.88,28188.0,69.71,69.98,69.59,69.88,28188.0
2025-04-28 11:50:00,69.9,69.92,69.63,69.67,32218.0,69.9,69.92,69.63,69.67,32218.0
2025-04-28 11:55:00,69.67,69.75,69.56,69.59,18718.0,69.67,69.75,69.56,69.59,18718.0
2025-04-28 12:00:00,69.65,69.65,69.37,69.51,59870.0,69.65,69.65,69.37,69.51,59870.0
2025-04-28 12:05:00,69.54,69.54,69.3,69.41,22668.0,69.54,69.54,69.3,69.41,22668.0
2025-04-28 12:10:00,69.36,69.79,69.35,69.68,29568.0,69.36,69.79,69.35,69.68,29568.0
2025-04-28 12:15:00,69.64,69.72,69.61,69.67,7203.0,69.64,69.72,69.61,69.67,7203.0
2025-04-28 12:20:00,69.7,69.72,69.39,69.65,16106.0,69.7,69.72,69.39,69.65,16106.0
2025-04-28 12:25:00,69.58,69.75,69.49,69.69,18745.0,69.58,69.75,69.49,69.69,18745.0
2025-04-28 12:30:00,69.66,69.73,69.63,69.73,6784.0,69.66,69.73,69.63,69.73,6784.0
2025-04-28 12:35:00,69.73,69.95,69.73,69.87,21551.0,69.73,69.95,69.73,69.87,21551.0
2025-04-28 12:40:00,69.87,69.97,69.8,69.86,10354.0,69.87,69.97,69.8,69.86,10354.0
2025-04-28 12:45:00,69.87,70.02,69.86,69.98,11071.0,69.87,70.02,69.86,69.98,11071.0
2025-04-28 12:50:00,69.98,70.02,69.73,69.83,21396.0,69.98,70.02,69.73,69.83,21396.0
2025-04-28 12:55:00,69.76,69.82,69.55,69.59,18183.0,69.76,69.82,69.55,69.59,18183.0
2025-04-28 13:00:00,69.61,69.7,69.55,69.69,6357.0,69.61,69.7,69.55,69.69,6357.0
2025-04-28 13:05:00,69.66,69.76,69.56,69.56,7186.0,69.66,69.76,69.56,69.56,7186.0
2025-04-28 13:10:00,69.61,69.7,69.56,69.59,28175.0,69.61,69.7,69.56,69.59,28175.0
2025-04-28 13:15:00,69.59,69.78,69.56,69.78,16866.0,69.59,69.78,69.56,69.78,16866.0
2025-04-28 13:20:00,69.71,69.8,69.64,69.78,21538.0,69.71,69.8,69.64,69.78,21538.0
2025-04-28 13:25:00,69.74,69.8,69.45,69.49,28015.0,69.74,69.8,69.45,69.49,28015.0
2025-04-28 13:30:00,69.5,69.6,69.45,69.49,14516.0,69.5,69.6,69.45,69.49,14516.0
2025-04-28 13:35:00,69.51,69.64,69.5,69.5,10380.0,69.51,69.64,69.5,69.5,10380.0
2025-04-28 13:40:00,69.55,69.62,69.4,69.61,18118.0,69.55,69.62,69.4,69.61,18118.0
2025-04-28 13:45:00,69.63,69.74,69.57,69.72,8615.0,69.63,69.74,69.57,69.72,8615.0
2025-04-28 13:50:00,69.73,69.8,69.66,69.68,14416.0,69.73,69.8,69.66,69.68,14416.0
2025-04-28 13:55:00,69.68,69.8,69.61,69.72,12561.0,69.68,69.8,69.61,69.72,12561.0
2025-04-28 14:00:00,69.7,69.91,69.7,69.78,9025.0,69.7,69.91,69.7,69.78,9025.0
2025-04-28 14:05:00,69.82,70.09,69.82,70.06,11370.0,69.82,70.09,69.82,70.06,11370.0
2025-04-28 14:10:00,70.06,70.06,69.95,70.0,10738.0,70.06,70.06,69.95,70.0,10738.0
2025-04-28 14:15:00,70.0,70.09,69.97,70.04,11874.0,70.0,70.09,69.97,70.04,11874.0
2025-04-28 14:20:00,70.08,70.27,69.93,70.21,31058.0,70.08,70.27,69.93,70.21,31058.0
2025-04-28 14:25:00,70.2,70.21,70.06,70.06,10419.0,70.2,70.21,70.06,70.06,10419.0
2025-04-28 14:30:00,70.05,70.15,70.02,70.11,16121.0,70.05,70.15,70.02,70.11,16121.0
2025-04-28 14:35:00,70.13,70.15,69.94,69.94,8858.0,70.13,70.15,69.94,69.94,8858.0
2025-04-28 14:40:00,69.95,70.3,69.89,70.06,57041.0,69.95,70.3,69.89,70.06,57041.0
2025-04-28 14:45:00,70.06,70.07,69.99,69.99,4689.0,70.06,70.07,69.99,69.99,4689.0
2025-04-28 14:50:00,70.05,70.17,70.0,70.13,18726.0,70.05,70.17,70.0,70.13,18726.0
2025-04-28 14:55:00,70.1,70.38,70.08,70.35,16262.0,70.1,70.38,70.08,70.35,16262.0
2025-04-28 15:00:00,70.35,70.52,70.31,70.44,10288.0,70.35,70.52,70.31,70.44,10288.0
2025-04-28 15:05:00,70.44,70.52,70.37,70.52,15654.0,70.44,70.52,70.37,70.52,15654.0
2025-04-28 15:10:00,70.51,70.51,70.33,70.5,20878.0,70.51,70.51,70.33,70.5,20878.0
2025-04-28 15:15:00,70.48,70.69,70.46,70.51,25904.0,70.48,70.69,70.46,70.51,25904.0
2025-04-28 15:20:00,70.49,70.57,70.41,70.52,14053.0,70.49,70.57,70.41,70.52,14053.0
2025-04-28 15:25:00,70.49,70.5,70.2,70.34,18603.0,70.49,70.5,70.2,70.34,18603.0
2025-04-28 15:30:00,70.32,70.43,70.24,70.37,29307.0,70.32,70.43,70.24,70.37,29307.0
2025-04-28 15:35:00,70.35,70.51,70.19,70.38,36586.0,70.35,70.51,70.19,70.38,36586.0
2025-04-28 15:40:00,70.34,70.59,70.28,70.57,27678.0,70.34,70.59,70.28,70.57,27678.0
2025-04-28 15:45:00,70.58,70.68,70.49,70.65,44874.0,70.58,70.68,70.49,70.65,44874.0
2025-04-28 15:50:00,70.68,70.88,70.44,70.81,63572.0,70.68,70.88,70.44,70.81,63572.0
2025-04-28 15:55:00,70.75,70.9,70.57,70.68,167627.0,70.75,70.9,70.57,70.68,167627.0
2025-04-29 09:30:00,70.58,70.84,70.21,70.27,27108.0,70.58,70.84,70.21,70.27,27108.0
2025-04-29 09:35:00,70.27,70.29,69.68,69.75,16113.0,70.27,70.29,69.68,69.75,16113.0
2025-04-29 09:40:00,69.92,70.03,69.18,69.22,11442.0,69.92,70.03,69.18,69.22,11442.0
2025-04-29 09:45:00,69.15,69.5,69.0,69.48,17818.0,69.15,69.5,69.0,69.48,17818.0
2025-04-29 09:50:00,69.46,69.52,69.12,69.28,6188.0,69.46,69.52,69.12,69.28,6188.0
2025-04-29 09:55:00,69.28,69.56,69.16,69.25,13760.0,69.28,69.56,69.16,69.25,13760.0
2025-04-29 10:00:00,69.17,69.46,69.08,69.4,12217.0,69.17,69.46,69.08,69.4,12217.0
2025-04-29 10:05:00,69.45,69.67,69.44,69.62,13122.0,69.45,69.67,69.44,69.62,13122.0
2025-04-29 10:10:00,69.7,69.79,69.38,69.47,12961.0,69.7,69.79,69.38,69.47,12961.0
2025-04-29 10:15:00,69.59,69.99,69.45,69.72,26199.0,69.59,69.99,69.45,69.72,26199.0
2025-04-29 10:20:00,69.81,69.83,69.36,69.47,8117.0,69.81,69.83,69.36,69.47,8117.0
2025-04-29 10:25:00,69.27,69.29,68.81,68.87,11673.0,69.27,69.29,68.81,68.87,11673.0
2025-04-29 10:30:00,68.88,69.25,68.88,69.13,14218.0,68.88,69.25,68.88,69.13,14218.0
2025-04-29 10:35:00,69.13,69.58,69.13,69.56,29926.0,69.13,69.58,69.13,69.56,29926.0
2025-04-29 10:40:00,69.56,69.58,69.24,69.43,7349.0,69.56,69.58,69.24,69.43,7349.0
2025-04-29 10:45:00,69.43,69.77,69.34,69.77,16711.0,69.43,69.77,69.34,69.77,16711.0
2025-04-29 10:50:00,69.74,69.77,69.54,69.63,16008.0,69.74,69.77,69.54,69.63,16008.0
2025-04-29 10:55:00,69.63,69.74,69.56,69.68,7745.0,69.63,69.74,69.56,69.68,7745.0
2025-04-29 11:00:00,69.66,69.74,69.42,69.42,11862.0,69.66,69.74,69.42,69.42,11862.0
2025-04-29 11:05:00,69.56,69.61,69.45,69.54,10468.0,69.56,69.61,69.45,69.54,10468.0
2025-04-29 11:10:00,69.56,69.57,69.35,69.56,11122.0,69.56,69.57,69.35,69.56,11122.0
2025-04-29 11:15:00,69.59,69.67,69.44,69.53,10242.0,69.59,69.67,69.44,69.53,10242.0
2025-04-29 11:20:00,69.6,69.65,69.56,69.61,5487.0,69.6,69.65,69.56,69.61,5487.0
2025-04-29 11:25:00,69.55,69.79,69.54,69.6,8788.0,69.55,69.79,69.54,69.6,8788.0
2025-04-29 11:30:00,69.6,69.6,69.48,69.53,4824.0,69.6,69.6,69.48,69.53,4824.0
2025-04-29 11:35:00,69.53,69.63,69.15,69.22,7505.0,69.53,69.63,69.15,69.22,7505.0
2025-04-29 11:40:00,69.19,69.33,69.17,69.28,4187.0,69.19,69.33,69.17,69.28,4187.0
2025-04-29 11:45:00,69.27,69.32,69.15,69.25,7901.0,69.27,69.32,69.15,69.25,7901.0
2025-04-29 11:50:00,69.25,69.45,69.15,69.15,9546.0,69.25,69.45,69.15,69.15,9546.0
2025-04-29 11:55:00,69.15,69.16,69.05,69.13,3352.0,69.15,69.16,69.05,69.13,3352.0
2025-04-29 12:00:00,69.13,69.35,69.05,69.29,12726.0,69.13,69.35,69.05,69.29,12726.0
2025-04-29 12:05:00,69.29,69.54,69.28,69.49,2447.0,69.29,69.54,69.28,69.49,2447.0
2025-04-29 12:10:00,69.5,69.59,69.43,69.59,3454.0,69.5,69.59,69.43,69.59,3454.0
2025-04-29 12:15:00,69.6,69.6,69.48,69.52,2720.0,69.6,69.6,69.48,69.52,2720.0
2025-04-29 12:20:00,69.52,69.72,69.49,69.52,8265.0,69.52,69.72,69.49,69.52,8265.0
2025-04-29 12:25:00,69.46,69.46,69.27,69.28,6639.0,69.46,69.46,69.27,69.28,6639.0
2025-04-29 12:30:00,69.31,69.37,69.23,69.37,4470.0,69.31,69.37,69.23,69.37,4470.0
2025-04-29 12:35:00,69.35,69.35,69.13,69.18,3949.0,69.35,69.35,69.13,69.18,3949.0
2025-04-29 12:40:00,69.21,69.41,69.18,69.35,40509.0,69.21,69.41,69.18,69.35,40509.0
2025-04-29 12:45:00,69.41,69.41,69.15,69.15,5017.0,69.41,69.41,69.15,69.15,5017.0
2025-04-29 12:50:00,69.19,69.2,68.91,68.95,10817.0,69.19,69.2,68.91,68.95,10817.0
2025-04-29 12:55:00,68.95,69.0,68.75,68.81,12066.0,68.95,69.0,68.75,68.81,12066.0
2025-04-29 13:00:00,68.81,68.87,68.7,68.75,8522.0,68.81,68.87,68.7,68.75,8522.0
2025-04-29 13:05:00,68.67,68.78,68.58,68.58,6888.0,68.67,68.78,68.58,68.58,6888.0
2025-04-29 13:10:00,68.58,68.64,68.5,68.6,12551.0,68.58,68.64,68.5,68.6,12551.0
2025-04-29 13:15:00,68.6,68.78,68.57,68.75,4641.0,68.6,68.78,68.57,68.75,4641.0
2025-04-29 13:20:00,68.75,69.01,68.74,68.96,6444.0,68.75,69.01,68.74,68.96,6444.0
2025-04-29 13:25:00,68.97,69.01,68.9,68.98,6647.0,68.97,69.01,68.9,68.98,6647.0
2025-04-29 13:30:00,69.01,69.07,68.97,69.06,1857.0,69.01,69.07,68.97,69.06,1857.0
2025-04-29 13:35:00,69.04,69.33,69.04,69.23,6026.0,69.04,69.33,69.04,69.23,6026.0
2025-04-29 13:40:00,69.2,69.3,69.15,69.2,3893.0,69.2,69.3,69.15,69.2,3893.0
2025-04-29 13:45:00,69.16,69.36,69.15,69.3,3719.0,69.16,69.36,69.15,69.3,3719.0
2025-04-29 13:50:00,69.3,69.55,69.27,69.52,9642.0,69.3,69.55,69.27,69.52,9642.0
2025-04-29 13:55:00,69.49,69.57,69.33,69.34,6231.0,69.49,69.57,69.33,69.34,6231.0
2025-04-29 14:00:00,69.39,69.72,69.33,69.64,6727.0,69.39,69.72,69.33,69.64,6727.0
2025-04-29 14:05:00,69.64,69.69,69.5,69.66,12138.0,69.64,69.69,69.5,69.66,12138.0
2025-04-29 14:10:00,69.65,69.77,69.57,69.7,4455.0,69.65,69.77,69.57,69.7,4455.0
2025-04-29 14:15:00,69.7,69.7,69.58,69.63,6844.0,69.7,69.7,69.58,69.63,6844.0
2025-04-29 14:20:00,69.65,69.65,69.48,69.48,10682.0,69.65,69.65,69.48,69.48,10682.0
2025-04-29 14:25:00,69.55,69.55,69.36,69.5,11083.0,69.55,69.55,69.36,69.5,11083.0
2025-04-29 14:30:00,69.47,69.58,69.44,69.53,4605.0,69.47,69.58,69.44,69.53,4605.0
2025-04-29 14:35:00,69.54,69.65,69.53,69.6,6648.0,69.54,69.65,69.53,69.6,6648.0
2025-04-29 14:40:00,69.6,69.64,69.52,69.63,6440.0,69.6,69.64,69.52,69.63,6440.0
2025-04-29 14:45:00,69.63,69.85,69.61,69.7,12155.0,69.63,69.85,69.61,69.7,12155.0
2025-04-29 14:50:00,69.72,69.84,69.71,69.77,5365.0,69.72,69.84,69.71,69.77,5365.0
2025-04-29 14:55:00,69.74,69.85,69.72,69.79,5024.0,69.74,69.85,69.72,69.79,5024.0
2025-04-29 15:00:00,69.78,69.89,69.69,69.72,5880.0,69.78,69.89,69.69,69.72,5880.0
2025-04-29 15:05:00,69.72,69.86,69.68,69.84,10949.0,69.72,69.86,69.68,69.84,10949.0
2025-04-29 15:10:00,69.85,69.85,69.64,69.67,11503.0,69.85,69.85,69.64,69.67,11503.0
2025-04-29 15:15:00,69.67,69.68,69.57,69.6,6238.0,69.67,69.68,69.57,69.6,6238.0
2025-04-29 15:20:00,69.59,69.74,69.57,69.65,8120.0,69.59,69.74,69.57,69.65,8120.0
2025-04-29 15:25:00,69.68,69.68,69.52,69.67,9285.0,69.68,69.68,69.52,69.67,9285.0
2025-04-29 15:30:00,69.68,69.85,69.65,69.84,4552.0,69.68,69.85,69.65,69.84,4552.0
2025-04-29 15:35:00,69.84,69.89,69.66,69.74,22800.0,69.84,69.89,69.66,69.74,22800.0
2025-04-29 15:40:00,69.76,69.9,69.7,69.9,14500.0,69.76,69.9,69.7,69.9,14500.0
2025-04-29 15:45:00,69.88,69.88,69.58,69.74,11983.0,69.88,69.88,69.58,69.74,11983.0
2025-04-29 15:50:00,69.78,69.78,69.29,69.33,37638.0,69.78,69.78,69.29,69.33,37638.0
2025-04-29 15:55:00,69.31,69.53,69.3,69.47,137017.0,69.31,69.53,69.3,69.47,137017.0
2025-04-30 09:30:00,67.67,68.31,66.9,67.28,49958.0,67.67,68.31,66.9,67.28,49958.0
2025-04-30 09:35:00,67.49,67.8,67.12,67.36,19803.0,67.49,67.8,67.12,67.36,19803.0
2025-04-30 09:40:00,67.37,67.53,66.87,67.09,20931.0,67.37,67.53,66.87,67.09,20931.0
2025-04-30 09:45:00,67.18,67.57,67.0,67.32,17486.0,67.18,67.57,67.0,67.32,17486.0
2025-04-30 09:50:00,67.32,67.59,67.09,67.1,27331.0,67.32,67.59,67.09,67.1,27331.0
2025-04-30 09:55:00,67.17,67.33,66.9,67.2,26232.0,67.17,67.33,66.9,67.2,26232.0
2025-04-30 10:00:00,67.28,67.89,67.27,67.63,13308.0,67.28,67.89,67.27,67.63,13308.0
2025-04-30 10:05:00,67.6,67.72,67.35,67.53,13404.0,67.6,67.72,67.35,67.53,13404.0
2025-04-30 10:10:00,67.58,68.04,67.52,67.98,10792.0,67.58,68.04,67.52,67.98,10792.0
2025-04-30 10:15:00,67.94,68.0,67.75,67.92,11120.0,67.94,68.0,67.75,67.92,11120.0
2025-04-30 10:20:00,67.84,68.17,67.8,68.06,4957.0,67.84,68.17,67.8,68.06,4957.0
2025-04-30 10:25:00,68.17,68.17,68.01,68.03,10517.0,68.17,68.17,68.01,68.03,10517.0
2025-04-30 10:30:00,67.96,68.25,67.86,68.12,12729.0,67.96,68.25,67.86,68.12,12729.0
2025-04-30 10:35:00,68.09,68.11,67.94,68.06,9748.0,68.09,68.11,67.94,68.06,9748.0
2025-04-30 10:40:00,67.95,68.12,67.72,68.12,14149.0,67.95,68.12,67.72,68.12,14149.0
2025-04-30 10:45:00,68.14,68.24,68.07,68.14,6015.0,68.14,68.24,68.07,68.14,6015.0
2025-04-30 10:50:00,68.08,68.29,68.06,68.06,6534.0,68.08,68.29,68.06,68.06,6534.0
2025-04-30 10:55:00,68.16,68.65,68.05,68.51,22629.0,68.16,68.65,68.05,68.51,22629.0
2025-04-30 11:00:00,68.49,68.66,68.42,68.51,7045.0,68.49,68.66,68.42,68.51,7045.0
2025-04-30 11:05:00,68.51,68.73,68.51,68.68,6882.0,68.51,68.73,68.51,68.68,6882.0
2025-04-30 11:10:00,68.69,69.03,68.68,68.86,9715.0,68.69,69.03,68.68,68.86,9715.0
2025-04-30 11:15:00,68.86,68.91,68.74,68.74,2701.0,68.86,68.91,68.74,68.74,2701.0
2025-04-30 11:20:00,68.69,68.71,68.6,68.61,1676.0,68.69,68.71,68.6,68.61,1676.0
2025-04-30 11:25:00,68.61,68.76,68.52,68.65,8607.0,68.61,68.76,68.52,68.65,8607.0
2025-04-30 11:30:00,68.73,68.77,68.61,68.7,4695.0,68.73,68.77,68.61,68.7,4695.0
2025-04-30 11:35:00,68.71,68.81,68.61,68.77,2744.0,68.71,68.81,68.61,68.77,2744.0
2025-04-30 11:40:00,68.77,68.77,68.58,68.7,5853.0,68.77,68.77,68.58,68.7,5853.0
2025-04-30 11:45:00,68.64,68.74,68.53,68.68,2750.0,68.64,68.74,68.53,68.68,2750.0
2025-04-30 11:50:00,68.69,68.71,68.55,68.66,5994.0,68.69,68.71,68.55,68.66,5994.0
2025-04-30 11:55:00,68.66,68.8,68.66,68.7,2750.0,68.66,68.8,68.66,68.7,2750.0
2025-04-30 12:00:00,68.73,68.85,68.66,68.85,2274.0,68.73,68.85,68.66,68.85,2274.0
2025-04-30 12:05:00,68.86,68.94,68.77,68.82,25050.0,68.86,68.94,68.77,68.82,25050.0
2025-04-30 12:10:00,68.76,68.77,68.59,68.65,5666.0,68.76,68.77,68.59,68.65,5666.0
2025-04-30 12:15:00,68.62,68.63,68.5,68.53,3923.0,68.62,68.63,68.5,68.53,3923.0
2025-04-30 12:20:00,68.5,68.56,68.33,68.42,6987.0,68.5,68.56,68.33,68.42,6987.0
2025-04-30 12:25:00,68.42,68.48,68.35,68.48,8963.0,68.42,68.48,68.35,68.48,8963.0
2025-04-30 12:30:00,68.41,68.58,68.4,68.5,5512.0,68.41,68.58,68.4,68.5,5512.0
2025-04-30 12:35:00,68.42,68.5,68.15,68.36,24254.0,68.42,68.5,68.15,68.36,24254.0
2025-04-30 12:40:00,68.41,68.63,68.36,68.39,6873.0,68.41,68.63,68.36,68.39,6873.0
2025-04-30 12:45:00,68.39,68.46,68.3,68.46,10063.0,68.39,68.46,68.3,68.46,10063.0
2025-04-30 12:50:00,68.38,68.48,68.38,68.45,8338.0,68.38,68.48,68.38,68.45,8338.0
2025-04-30 12:55:00,68.42,68.46,68.29,68.38,16746.0,68.42,68.46,68.29,68.38,16746.0
2025-04-30 13:00:00,68.34,68.51,68.33,68.45,6092.0,68.34,68.51,68.33,68.45,6092.0
2025-04-30 13:05:00,68.45,68.51,68.33,68.34,7759.0,68.45,68.51,68.33,68.34,7759.0
2025-04-30 13:10:00,68.27,68.46,68.18,68.33,21310.0,68.27,68.46,68.18,68.33,21310.0
2025-04-30 13:15:00,68.4,68.57,68.4,68.52,1730.0,68.4,68.57,68.4,68.52,1730.0
2025-04-30 13:20:00,68.53,68.53,68.44,68.48,1900.0,68.53,68.53,68.44,68.48,1900.0
2025-04-30 13:25:00,68.54,68.64,68.47,68.64,2232.0,68.54,68.64,68.47,68.64,2232.0
2025-04-30 13:30:00,68.57,68.7,68.54,68.7,3366.0,68.57,68.7,68.54,68.7,3366.0
2025-04-30 13:35:00,68.69,68.81,68.62,68.62,3230.0,68.69,68.81,68.62,68.62,3230.0
2025-04-30 13:40:00,68.69,68.69,68.57,68.65,3399.0,68.69,68.69,68.57,68.65,3399.0
2025-04-30 13:45:00,68.64,68.64,68.57,68.62,2071.0,68.64,68.64,68.57,68.62,2071.0
2025-04-30 13:50:00,68.67,68.74,68.67,68.72,2559.0,68.67,68.74,68.67,68.72,2559.0
2025-04-30 13:55:00,68.73,68.73,68.53,68.53,2461.0,68.73,68.73,68.53,68.53,2461.0
2025-04-30 14:00:00,68.53,68.6,68.49,68.55,2151.0,68.53,68.6,68.49,68.55,2151.0
2025-04-30 14:05:00,68.49,68.83,68.43,68.57,7849.0,68.49,68.83,68.43,68.57,7849.0
2025-04-30 14:10:00,68.6,68.72,68.6,68.7,1500.0,68.6,68.72,68.6,68.7,1500.0
2025-04-30 14:15:00,68.7,68.93,68.7,68.87,4978.0,68.7,68.93,68.7,68.87,4978.0
2025-04-30 14:20:00,68.93,69.09,68.87,69.05,5635.0,68.93,69.09,68.87,69.05,5635.0
2025-04-30 14:25:00,69.05,69.11,68.91,69.04,6907.0,69.05,69.11,68.91,69.04,6907.0
2025-04-30 14:30:00,69.05,69.14,69.05,69.09,2948.0,69.05,69.14,69.05,69.09,2948.0
2025-04-30 14:35:00,69.01,69.01,68.77,68.88,6463.0,69.01,69.01,68.77,68.88,6463.0
2025-04-30 14:40:00,68.83,68.85,68.69,68.7,5625.0,68.83,68.85,68.69,68.7,5625.0
2025-04-30 14:45:00,68.75,68.97,68.74,68.92,2578.0,68.75,68.97,68.74,68.92,2578.0
2025-04-30 14:50:00,68.92,68.92,68.79,68.88,2818.0,68.92,68.92,68.79,68.88,2818.0
2025-04-30 14:55:00,68.88,68.92,68.81,68.83,11575.0,68.88,68.92,68.81,68.83,11575.0
2025-04-30 15:00:00,68.85,69.15,68.85,69.09,7077.0,68.85,69.15,68.85,69.09,7077.0
2025-04-30 15:05:00,69.04,69.15,69.01,69.01,3557.0,69.04,69.15,69.01,69.01,3557.0
2025-04-30 15:10:00,69.01,69.37,68.95,69.35,13969.0,69.01,69.37,68.95,69.35,13969.0
2025-04-30 15:15:00,69.32,69.48,69.26,69.44,6359.0,69.32,69.48,69.26,69.44,6359.0
2025-04-30 15:20:00,69.44,69.51,69.29,69.37,9610.0,69.44,69.51,69.29,69.37,9610.0
2025-04-30 15:25:00,69.35,69.48,69.23,69.23,54922.0,69.35,69.48,69.23,69.23,54922.0
2025-04-30 15:30:00,69.3,69.38,69.22,69.32,32375.0,69.3,69.38,69.22,69.32,32375.0
2025-04-30 15:35:00,69.29,69.4,69.01,69.07,44562.0,69.29,69.4,69.01,69.07,44562.0
2025-04-30 15:40:00,69.05,69.43,68.99,69.43,10808.0,69.05,69.43,68.99,69.43,10808.0
2025-04-30 15:45:00,69.4,69.61,69.38,69.57,26956.0,69.4,69.61,69.38,69.57,26956.0
2025-04-30 15:50:00,69.53,69.66,69.43,69.59,34684.0,69.53,69.66,69.43,69.59,34684.0
2025-04-30 15:55:00,69.58,69.75,69.41,69.41,162627.0,69.58,69.75,69.41,69.41,162627.0
2025-05-01 09:30:00,70.36,70.36,69.47,70.0,17543.0,70.36,70.36,69.47,70.0,17543.0
2025-05-01 09:35:00,70.12,70.37,69.93,69.94,4224.0,70.12,70.37,69.93,69.94,4224.0
2025-05-01 09:40:00,70.02,70.38,70.0,70.36,7824.0,70.02,70.38,70.0,70.36,7824.0
2025-05-01 09:45:00,70.37,70.76,70.02,70.09,10219.0,70.37,70.76,70.02,70.09,10219.0
2025-05-01 09:50:00,70.06,70.26,69.94,70.14,3242.0,70.06,70.26,69.94,70.14,3242.0
2025-05-01 09:55:00,70.01,70.16,69.72,69.72,5785.0,70.01,70.16,69.72,69.72,5785.0
2025-05-01 10:00:00,69.87,70.65,69.79,70.55,4821.0,69.87,70.65,69.79,70.55,4821.0
2025-05-01 10:05:00,70.55,70.67,70.16,70.25,3363.0,70.55,70.67,70.16,70.25,3363.0
2025-05-01 10:10:00,70.14,70.26,69.82,69.96,9438.0,70.14,70.26,69.82,69.96,9438.0
2025-05-01 10:15:00,69.93,70.06,69.51,69.56,3053.0,69.93,70.06,69.51,69.56,3053.0
2025-05-01 10:20:00,69.57,69.62,69.45,69.62,6051.0,69.57,69.62,69.45,69.62,6051.0
2025-05-01 10:25:00,69.56,69.57,69.23,69.27,10416.0,69.56,69.57,69.23,69.27,10416.0
2025-05-01 10:30:00,69.34,69.77,69.34,69.77,6044.0,69.34,69.77,69.34,69.77,6044.0
2025-05-01 10:35:00,69.82,70.26,69.8,70.26,5695.0,69.82,70.26,69.8,70.26,5695.0
2025-05-01 10:40:00,70.06,70.35,70.06,70.26,2600.0,70.06,70.35,70.06,70.26,2600.0
2025-05-01 10:45:00,70.35,70.35,70.15,70.23,5447.0,70.35,70.35,70.15,70.23,5447.0
2025-05-01 10:50:00,70.31,70.31,69.87,69.88,7232.0,70.31,70.31,69.87,69.88,7232.0
2025-05-01 10:55:00,69.88,69.93,69.77,69.81,5623.0,69.88,69.93,69.77,69.81,5623.0
2025-05-01 11:00:00,69.81,69.86,69.69,69.8,4240.0,69.81,69.86,69.69,69.8,4240.0
2025-05-01 11:05:00,69.75,69.97,69.7,69.88,7011.0,69.75,69.97,69.7,69.88,7011.0
2025-05-01 11:10:00,69.88,69.96,69.85,69.93,4122.0,69.88,69.96,69.85,69.93,4122.0
2025-05-01 11:15:00,69.92,69.99,69.81,69.88,2755.0,69.92,69.99,69.81,69.88,2755.0
2025-05-01 11:20:00,69.88,70.17,69.8,70.08,9982.0,69.88,70.17,69.8,70.08,9982.0
2025-05-01 11:25:00,70.06,70.16,70.01,70.06,5712.0,70.06,70.16,70.01,70.06,5712.0
2025-05-01 11:30:00,70.05,70.05,69.65,69.84,8218.0,70.05,70.05,69.65,69.84,8218.0
2025-05-01 11:35:00,69.84,69.87,69.68,69.8,3029.0,69.84,69.87,69.68,69.8,3029.0
2025-05-01 11:40:00,69.73,69.73,69.54,69.54,900.0,69.73,69.73,69.54,69.54,900.0
2025-05-01 11:45:00,69.54,69.63,69.45,69.46,5164.0,69.54,69.63,69.45,69.46,5164.0
2025-05-01 11:50:00,69.46,69.48,69.28,69.28,6976.0,69.46,69.48,69.28,69.28,6976.0
2025-05-01 11:55:00,69.2,69.26,69.06,69.15,5780.0,69.2,69.26,69.06,69.15,5780.0
2025-05-01 12:00:00,69.25,69.25,68.92,68.99,2554.0,69.25,69.25,68.92,68.99,2554.0
2025-05-01 12:05:00,68.99,69.06,68.92,69.06,4050.0,68.99,69.06,68.92,69.06,4050.0
2025-05-01 12:10:00,68.97,69.03,68.96,68.98,5382.0,68.97,69.03,68.96,68.98,5382.0
2025-05-01 12:15:00,68.9,68.9,68.74,68.81,5227.0,68.9,68.9,68.74,68.81,5227.0
2025-05-01 12:20:00,68.76,68.92,68.69,68.92,1841.0,68.76,68.92,68.69,68.92,1841.0
2025-05-01 12:25:00,68.92,69.0,68.9,69.0,1971.0,68.92,69.0,68.9,69.0,1971.0
2025-05-01 12:30:00,68.96,69.13,68.96,69.13,4082.0,68.96,69.13,68.96,69.13,4082.0
2025-05-01 12:35:00,69.14,69.21,69.01,69.01,7566.0,69.14,69.21,69.01,69.01,7566.0
2025-05-01 12:40:00,68.99,69.1,68.89,69.08,3851.0,68.99,69.1,68.89,69.08,3851.0
2025-05-01 12:45:00,69.04,69.2,69.0,69.0,2576.0,69.04,69.2,69.0,69.0,2576.0
2025-05-01 12:50:00,69.06,69.07,68.88,68.88,18286.0,69.06,69.07,68.88,68.88,18286.0
2025-05-01 12:55:00,68.86,68.95,68.82,68.92,7799.0,68.86,68.95,68.82,68.92,7799.0
2025-05-01 13:00:00,68.88,69.14,68.8,69.14,8264.0,68.88,69.14,68.8,69.14,8264.0
2025-05-01 13:05:00,69.14,69.38,69.14,69.32,2919.0,69.14,69.38,69.14,69.32,2919.0
2025-05-01 13:10:00,69.36,69.49,69.3,69.39,8788.0,69.36,69.49,69.3,69.39,8788.0
2025-05-01 13:15:00,69.47,69.63,69.4,69.62,1748.0,69.47,69.63,69.4,69.62,1748.0
2025-05-01 13:20:00,69.63,69.71,69.6,69.6,1629.0,69.63,69.71,69.6,69.6,1629.0
2025-05-01 13:25:00,69.64,69.64,69.48,69.56,2116.0,69.64,69.64,69.48,69.56,2116.0
2025-05-01 13:30:00,69.56,69.6,69.48,69.48,2955.0,69.56,69.6,69.48,69.48,2955.0
2025-05-01 13:35:00,69.54,69.59,69.45,69.48,5787.0,69.54,69.59,69.45,69.48,5787.0
2025-05-01 13:40:00,69.44,69.44,69.28,69.28,3552.0,69.44,69.44,69.28,69.28,3552.0
2025-05-01 13:45:00,69.27,69.32,69.19,69.24,22096.0,69.27,69.32,69.19,69.24,22096.0
2025-05-01 13:50:00,69.23,69.47,69.23,69.25,9267.0,69.23,69.47,69.23,69.25,9267.0
2025-05-01 13:55:00,69.22,69.22,69.08,69.08,2167.0,69.22,69.22,69.08,69.08,2167.0
2025-05-01 14:00:00,69.13,69.19,69.09,69.18,6623.0,69.13,69.19,69.09,69.18,6623.0
2025-05-01 14:05:00,69.15,69.26,69.14,69.23,5033.0,69.15,69.26,69.14,69.23,5033.0
2025-05-01 14:10:00,69.23,69.31,69.22,69.22,2402.0,69.23,69.31,69.22,69.22,2402.0
2025-05-01 14:15:00,69.25,69.46,69.25,69.45,3249.0,69.25,69.46,69.25,69.45,3249.0
2025-05-01 14:20:00,69.43,69.59,69.42,69.48,2999.0,69.43,69.59,69.42,69.48,2999.0
2025-05-01 14:25:00,69.52,69.52,69.28,69.45,6463.0,69.52,69.52,69.28,69.45,6463.0
2025-05-01 14:30:00,69.5,69.57,69.45,69.5,2249.0,69.5,69.57,69.45,69.5,2249.0
2025-05-01 14:35:00,69.5,69.62,69.46,69.59,2635.0,69.5,69.62,69.46,69.59,2635.0
2025-05-01 14:40:00,69.63,69.71,69.6,69.71,2202.0,69.63,69.71,69.6,69.71,2202.0
2025-05-01 14:45:00,69.67,69.74,69.57,69.73,10761.0,69.67,69.74,69.57,69.73,10761.0
2025-05-01 14:50:00,69.73,69.78,69.53,69.53,5340.0,69.73,69.78,69.53,69.53,5340.0
2025-05-01 14:55:00,69.53,69.53,69.33,69.41,1402.0,69.53,69.53,69.33,69.41,1402.0
2025-05-01 15:00:00,69.37,69.37,69.18,69.27,3697.0,69.37,69.37,69.18,69.27,3697.0
2025-05-01 15:05:00,69.32,69.33,69.23,69.23,3223.0,69.32,69.33,69.23,69.23,3223.0
2025-05-01 15:10:00,69.23,69.33,69.13,69.13,4348.0,69.23,69.33,69.13,69.13,4348.0
2025-05-01 15:15:00,69.18,69.42,69.12,69.41,9984.0,69.18,69.42,69.12,69.41,9984.0
2025-05-01 15:20:00,69.41,69.52,69.36,69.44,5975.0,69.41,69.52,69.36,69.44,5975.0
2025-05-01 15:25:00,69.45,69.56,69.38,69.5,4622.0,69.45,69.56,69.38,69.5,4622.0
2025-05-01 15:30:00,69.52,69.67,69.51,69.56,4311.0,69.52,69.67,69.51,69.56,4311.0
2025-05-01 15:35:00,69.52,69.61,69.47,69.59,5776.0,69.52,69.61,69.47,69.59,5776.0
2025-05-01 15:40:00,69.58,69.59,69.4,69.49,10315.0,69.58,69.59,69.4,69.49,10315.0
2025-05-01 15:45:00,69.49,69.62,69.46,69.62,18686.0,69.49,69.62,69.46,69.62,18686.0
2025-05-01 15:50:00,69.63,69.63,69.23,69.25,31785.0,69.63,69.63,69.23,69.25,31785.0
2025-05-01 15:55:00,69.2,69.24,68.96,69.09,59951.0,69.2,69.24,68.96,69.09,59951.0
2025-05-02 09:30:00,70.23,71.08,70.01,70.98,27732.0,70.23,71.08,70.01,70.98,27732.0
2025-05-02 09:35:00,71.22,71.4,70.96,71.0,15584.0,71.22,71.4,70.96,71.0,15584.0
2025-05-02 09:40:00,71.17,71.51,71.17,71.31,6967.0,71.17,71.51,71.17,71.31,6967.0
2025-05-02 09:45:00,71.15,71.15,70.28,70.31,5712.0,71.15,71.15,70.28,70.31,5712.0
2025-05-02 09:50:00,70.3,70.47,69.95,70.08,5970.0,70.3,70.47,69.95,70.08,5970.0
2025-05-02 09:55:00,70.24,70.24,69.84,69.87,2495.0,70.24,70.24,69.84,69.87,2495.0
2025-05-02 10:00:00,69.94,70.22,69.9,69.94,1853.0,69.94,70.22,69.9,69.94,1853.0
2025-05-02 10:05:00,69.94,70.08,69.74,69.9,7717.0,69.94,70.08,69.74,69.9,7717.0
2025-05-02 10:10:00,69.86,69.94,69.73,69.8,4433.0,69.86,69.94,69.73,69.8,4433.0
2025-05-02 10:15:00,69.82,70.02,69.72,69.88,4298.0,69.82,70.02,69.72,69.88,4298.0
2025-05-02 10:20:00,69.84,70.01,69.73,69.76,9191.0,69.84,70.01,69.73,69.76,9191.0
2025-05-02 10:25:00,69.73,69.97,69.69,69.97,1598.0,69.73,69.97,69.69,69.97,1598.0
2025-05-02 10:30:00,69.87,69.99,69.83,69.94,9912.0,69.87,69.99,69.83,69.94,9912.0
2025-05-02 10:35:00,69.93,69.95,69.78,69.9,2387.0,69.93,69.95,69.78,69.9,2387.0
2025-05-02 10:40:00,69.82,69.92,69.8,69.84,1836.0,69.82,69.92,69.8,69.84,1836.0
2025-05-02 10:45:00,69.87,70.08,69.77,69.77,10433.0,69.87,70.08,69.77,69.77,10433.0
2025-05-02 10:50:00,69.83,70.0,69.75,69.99,3858.0,69.83,70.0,69.75,69.99,3858.0
2025-05-02 10:55:00,69.99,70.31,69.99,70.31,5118.0,69.99,70.31,69.99,70.31,5118.0
2025-05-02 11:00:00,70.28,70.45,70.18,70.31,2911.0,70.28,70.45,70.18,70.31,2911.0
2025-05-02 11:05:00,70.28,70.28,70.17,70.28,2087.0,70.28,70.28,70.17,70.28,2087.0
2025-05-02 11:10:00,70.21,70.22,69.94,69.97,2797.0,70.21,70.22,69.94,69.97,2797.0
2025-05-02 11:15:00,69.99,70.0,69.75,69.77,2331.0,69.99,70.0,69.75,69.77,2331.0
2025-05-02 11:20:00,69.79,69.88,69.58,69.63,4579.0,69.79,69.88,69.58,69.63,4579.0
2025-05-02 11:25:00,69.56,69.63,69.41,69.49,6070.0,69.56,69.63,69.41,69.49,6070.0
2025-05-02 11:30:00,69.44,69.8,69.4,69.66,6445.0,69.44,69.8,69.4,69.66,6445.0
2025-05-02 11:35:00,69.67,70.05,69.67,69.97,14129.0,69.67,70.05,69.67,69.97,14129.0
2025-05-02 11:40:00,69.98,70.17,69.96,70.05,6073.0,69.98,70.17,69.96,70.05,6073.0
2025-05-02 11:45:00,69.99,70.03,69.89,69.98,3214.0,69.99,70.03,69.89,69.98,3214.0
2025-05-02 11:50:00,70.03,70.19,70.01,70.05,4861.0,70.03,70.19,70.01,70.05,4861.0
2025-05-02 11:55:00,70.09,70.16,70.0,70.0,2478.0,70.09,70.16,70.0,70.0,2478.0
2025-05-02 12:00:00,70.05,70.6,70.05,70.57,12483.0,70.05,70.6,70.05,70.57,12483.0
2025-05-02 12:05:00,70.64,70.73,70.59,70.61,2971.0,70.64,70.73,70.59,70.61,2971.0
2025-05-02 12:10:00,70.75,71.0,70.65,71.0,2007.0,70.75,71.0,70.65,71.0,2007.0
2025-05-02 12:15:00,71.01,71.12,70.92,71.12,3475.0,71.01,71.12,70.92,71.12,3475.0
2025-05-02 12:20:00,71.25,71.25,70.98,71.02,10617.0,71.25,71.25,70.98,71.02,10617.0
2025-05-02 12:25:00,70.99,71.07,70.85,70.91,5911.0,70.99,71.07,70.85,70.91,5911.0
2025-05-02 12:30:00,70.87,70.92,70.81,70.81,3768.0,70.87,70.92,70.81,70.81,3768.0
2025-05-02 12:35:00,70.79,70.95,70.73,70.84,3327.0,70.79,70.95,70.73,70.84,3327.0
2025-05-02 12:40:00,70.85,70.94,70.72,70.94,6142.0,70.85,70.94,70.72,70.94,6142.0
2025-05-02 12:45:00,70.94,71.04,70.81,70.92,6892.0,70.94,71.04,70.81,70.92,6892.0
2025-05-02 12:50:00,70.95,70.95,70.81,70.84,2011.0,70.95,70.95,70.81,70.84,2011.0
2025-05-02 12:55:00,70.84,70.92,70.69,70.69,10265.0,70.84,70.92,70.69,70.69,10265.0
2025-05-02 13:00:00,70.61,70.85,70.6,70.85,2093.0,70.61,70.85,70.6,70.85,2093.0
2025-05-02 13:05:00,70.76,70.79,70.62,70.7,8648.0,70.76,70.79,70.62,70.7,8648.0
2025-05-02 13:10:00,70.7,70.7,70.5,70.55,5823.0,70.7,70.7,70.5,70.55,5823.0
2025-05-02 13:15:00,70.52,70.59,70.47,70.52,2416.0,70.52,70.59,70.47,70.52,2416.0
2025-05-02 13:20:00,70.57,70.72,70.49,70.53,3317.0,70.57,70.72,70.49,70.53,3317.0
2025-05-02 13:25:00,70.47,70.71,70.44,70.69,5203.0,70.47,70.71,70.44,70.69,5203.0
2025-05-02 13:30:00,70.67,70.72,70.59,70.59,2904.0,70.67,70.72,70.59,70.59,2904.0
2025-05-02 13:35:00,70.54,70.68,70.5,70.62,5309.0,70.54,70.68,70.5,70.62,5309.0
2025-05-02 13:40:00,70.58,70.63,70.53,70.6,1861.0,70.58,70.63,70.53,70.6,1861.0
2025-05-02 13:45:00,70.57,70.61,70.46,70.46,5025.0,70.57,70.61,70.46,70.46,5025.0
2025-05-02 13:50:00,70.48,70.58,70.37,70.49,4751.0,70.48,70.58,70.37,70.49,4751.0
2025-05-02 13:55:00,70.5,70.5,70.36,70.4,2118.0,70.5,70.5,70.36,70.4,2118.0
2025-05-02 14:00:00,70.4,70.69,70.4,70.59,9658.0,70.4,70.69,70.4,70.59,9658.0
2025-05-02 14:05:00,70.57,70.58,70.32,70.32,5837.0,70.57,70.58,70.32,70.32,5837.0
2025-05-02 14:10:00,70.37,70.51,70.35,70.44,7085.0,70.37,70.51,70.35,70.44,7085.0
2025-05-02 14:15:00,70.44,70.55,70.38,70.52,11524.0,70.44,70.55,70.38,70.52,11524.0
2025-05-02 14:20:00,70.52,70.69,70.4,70.45,14557.0,70.52,70.69,70.4,70.45,14557.0
2025-05-02 14:25:00,70.44,70.44,70.24,70.24,8925.0,70.44,70.44,70.24,70.24,8925.0
2025-05-02 14:30:00,70.26,70.29,70.18,70.25,2401.0,70.26,70.29,70.18,70.25,2401.0
2025-05-02 14:35:00,70.25,70.34,70.23,70.29,3941.0,70.25,70.34,70.23,70.29,3941.0
2025-05-02 14:40:00,70.34,70.34,70.26,70.3,1015.0,70.34,70.34,70.26,70.3,1015.0
2025-05-02 14:45:00,70.29,70.3,70.14,70.14,11118.0,70.29,70.3,70.14,70.14,11118.0
2025-05-02 14:50:00,70.17,70.24,70.12,70.21,3514.0,70.17,70.24,70.12,70.21,3514.0
2025-05-02 14:55:00,70.21,70.26,70.12,70.15,10772.0,70.21,70.26,70.12,70.15,10772.0
2025-05-02 15:00:00,70.1,70.2,70.08,70.09,3985.0,70.1,70.2,70.08,70.09,3985.0
2025-05-02 15:05:00,70.08,70.39,70.07,70.34,4663.0,70.08,70.39,70.07,70.34,4663.0
2025-05-02 15:10:00,70.3,70.33,70.22,70.26,3062.0,70.3,70.33,70.22,70.26,3062.0
2025-05-02 15:15:00,70.25,70.45,70.24,70.44,6259.0,70.25,70.45,70.24,70.44,6259.0
2025-05-02 15:20:00,70.44,70.57,70.41,70.5,3688.0,70.44,70.57,70.41,70.5,3688.0
2025-05-02 15:25:00,70.51,70.82,70.51,70.72,7674.0,70.51,70.82,70.51,70.72,7674.0
2025-05-02 15:30:00,70.72,70.92,70.57,70.69,14434.0,70.72,70.92,70.57,70.69,14434.0
2025-05-02 15:35:00,70.67,70.79,70.63,70.72,11228.0,70.67,70.79,70.63,70.72,11228.0
2025-05-02 15:40:00,70.71,70.92,70.68,70.87,21578.0,70.71,70.92,70.68,70.87,21578.0
2025-05-02 15:45:00,70.89,70.93,70.77,70.81,21957.0,70.89,70.93,70.77,70.81,21957.0
2025-05-02 15:50:00,70.84,70.85,70.6,70.7,48971.0,70.84,70.85,70.6,70.7,48971.0
2025-05-02 15:55:00,70.73,70.82,70.47,70.81,138825.0,70.73,70.82,70.47,70.81,138825.0
2025-05-05 09:30:00,71.0,71.31,70.58,70.69,27691.0,71.0,71.31,70.58,70.69,27691.0
2025-05-05 09:35:00,70.57,71.47,70.47,71.14,14188.0,70.57,71.47,70.47,71.14,14188.0
2025-05-05 09:40:00,71.14,71.5,71.06,71.37,25032.0,71.14,71.5,71.06,71.37,25032.0
2025-05-05 09:45:00,71.38,71.5,70.71,71.01,19143.0,71.38,71.5,70.71,71.01,19143.0
2025-05-05 09:50:00,70.9,71.0,70.35,70.45,15927.0,70.9,71.0,70.35,70.45,15927.0
2025-05-05 09:55:00,70.55,70.93,70.5,70.72,10977.0,70.55,70.93,70.5,70.72,10977.0
2025-05-05 10:00:00,70.85,71.57,70.71,71.33,12803.0,70.85,71.57,70.71,71.33,12803.0
2025-05-05 10:05:00,71.44,71.59,71.3,71.4,8446.0,71.44,71.59,71.3,71.4,8446.0
2025-05-05 10:10:00,71.4,71.76,71.25,71.29,14910.0,71.4,71.76,71.25,71.29,14910.0
2025-05-05 10:15:00,71.28,71.41,71.09,71.31,6649.0,71.28,71.41,71.09,71.31,6649.0
2025-05-05 10:20:00,71.34,71.36,71.14,71.25,3826.0,71.34,71.36,71.14,71.25,3826.0
2025-05-05 10:25:00,71.2,71.5,71.12,71.45,5799.0,71.2,71.5,71.12,71.45,5799.0
2025-05-05 10:30:00,71.45,71.56,71.28,71.4,17859.0,71.45,71.56,71.28,71.4,17859.0
2025-05-05 10:35:00,71.42,71.44,71.26,71.34,6819.0,71.42,71.44,71.26,71.34,6819.0
2025-05-05 10:40:00,71.34,71.57,71.26,71.39,8033.0,71.34,71.57,71.26,71.39,8033.0
2025-05-05 10:45:00,71.43,71.56,71.31,71.39,3662.0,71.43,71.56,71.31,71.39,3662.0
2025-05-05 10:50:00,71.31,71.47,71.26,71.47,2242.0,71.31,71.47,71.26,71.47,2242.0
2025-05-05 10:55:00,71.44,71.48,71.25,71.31,4907.0,71.44,71.48,71.25,71.31,4907.0
2025-05-05 11:00:00,71.31,71.67,71.3,71.45,6820.0,71.31,71.67,71.3,71.45,6820.0
2025-05-05 11:05:00,71.47,71.47,71.25,71.25,2558.0,71.47,71.47,71.25,71.25,2558.0
2025-05-05 11:10:00,71.21,71.29,70.85,70.91,11700.0,71.21,71.29,70.85,70.91,11700.0
2025-05-05 11:15:00,70.87,70.99,70.81,70.84,7121.0,70.87,70.99,70.81,70.84,7121.0
2025-05-05 11:20:00,70.99,71.05,70.95,71.05,3127.0,70.99,71.05,70.95,71.05,3127.0
2025-05-05 11:25:00,70.97,71.11,70.89,71.11,4121.0,70.97,71.11,70.89,71.11,4121.0
2025-05-05 11:30:00,71.06,71.06,70.7,70.71,3751.0,71.06,71.06,70.7,70.71,3751.0
2025-05-05 11:35:00,70.66,70.76,70.61,70.64,2867.0,70.66,70.76,70.61,70.64,2867.0
2025-05-05 11:40:00,70.72,70.74,70.55,70.58,4228.0,70.72,70.74,70.55,70.58,4228.0
2025-05-05 11:45:00,70.58,70.7,70.52,70.59,5226.0,70.58,70.7,70.52,70.59,5226.0
2025-05-05 11:50:00,70.59,70.79,70.57,70.72,3533.0,70.59,70.79,70.57,70.72,3533.0
2025-05-05 11:55:00,70.75,70.75,70.6,70.66,2727.0,70.75,70.75,70.6,70.66,2727.0
2025-05-05 12:00:00,70.63,70.73,70.56,70.72,4305.0,70.63,70.73,70.56,70.72,4305.0
2025-05-05 12:05:00,70.77,70.77,70.58,70.69,4198.0,70.77,70.77,70.58,70.69,4198.0
2025-05-05 12:10:00,70.7,70.83,70.64,70.8,4052.0,70.7,70.83,70.64,70.8,4052.0
2025-05-05 12:15:00,70.8,70.94,70.8,70.89,4940.0,70.8,70.94,70.8,70.89,4940.0
2025-05-05 12:20:00,70.9,70.9,70.54,70.55,5834.0,70.9,70.9,70.54,70.55,5834.0
2025-05-05 12:25:00,70.52,70.7,70.41,70.66,5254.0,70.52,70.7,70.41,70.66,5254.0
2025-05-05 12:30:00,70.69,70.74,70.58,70.71,4930.0,70.69,70.74,70.58,70.71,4930.0
2025-05-05 12:35:00,70.69,70.7,70.35,70.35,7659.0,70.69,70.7,70.35,70.35,7659.0
2025-05-05 12:40:00,70.37,70.47,70.3,70.33,5112.0,70.37,70.47,70.3,70.33,5112.0
2025-05-05 12:45:00,70.31,70.38,70.2,70.36,5405.0,70.31,70.38,70.2,70.36,5405.0
2025-05-05 12:50:00,70.36,70.45,70.29,70.43,3878.0,70.36,70.45,70.29,70.43,3878.0
2025-05-05 12:55:00,70.43,70.61,70.4,70.53,5314.0,70.43,70.61,70.4,70.53,5314.0
2025-05-05 13:00:00,70.55,70.58,70.48,70.55,6659.0,70.55,70.58,70.48,70.55,6659.0
2025-05-05 13:05:00,70.56,70.61,70.34,70.42,3626.0,70.56,70.61,70.34,70.42,3626.0
2025-05-05 13:10:00,70.47,70.47,70.2,70.2,3825.0,70.47,70.47,70.2,70.2,3825.0
2025-05-05 13:15:00,70.18,70.31,70.18,70.22,3990.0,70.18,70.31,70.18,70.22,3990.0
2025-05-05 13:20:00,70.19,70.29,70.18,70.29,6730.0,70.19,70.29,70.18,70.29,6730.0
2025-05-05 13:25:00,70.3,70.34,70.21,70.21,9303.0,70.3,70.34,70.21,70.21,9303.0
2025-05-05 13:30:00,70.25,70.34,70.25,70.26,5274.0,70.25,70.34,70.25,70.26,5274.0
2025-05-05 13:35:00,70.25,70.4,70.19,70.34,4877.0,70.25,70.4,70.19,70.34,4877.0
2025-05-05 13:40:00,70.34,70.43,70.27,70.33,7373.0,70.34,70.43,70.27,70.33,7373.0
2025-05-05 13:45:00,70.31,70.46,70.3,70.42,5106.0,70.31,70.46,70.3,70.42,5106.0
2025-05-05 13:50:00,70.47,70.53,70.46,70.47,4461.0,70.47,70.53,70.46,70.47,4461.0
2025-05-05 13:55:00,70.5,70.53,70.29,70.34,4168.0,70.5,70.53,70.29,70.34,4168.0
2025-05-05 14:00:00,70.27,70.41,70.27,70.38,2900.0,70.27,70.41,70.27,70.38,2900.0
2025-05-05 14:05:00,70.37,70.43,70.31,70.35,5995.0,70.37,70.43,70.31,70.35,5995.0
2025-05-05 14:10:00,70.41,70.41,70.17,70.3,22592.0,70.41,70.41,70.17,70.3,22592.0
2025-05-05 14:15:00,70.33,70.37,70.21,70.31,3808.0,70.33,70.37,70.21,70.31,3808.0
2025-05-05 14:20:00,70.28,70.34,70.27,70.31,4122.0,70.28,70.34,70.27,70.31,4122.0
2025-05-05 14:25:00,70.33,70.37,70.21,70.28,4368.0,70.33,70.37,70.21,70.28,4368.0
2025-05-05 14:30:00,70.3,70.41,70.29,70.35,5892.0,70.3,70.41,70.29,70.35,5892.0
2025-05-05 14:35:00,70.26,70.34,70.26,70.26,4324.0,70.26,70.34,70.26,70.26,4324.0
2025-05-05 14:40:00,70.26,70.31,70.2,70.31,6508.0,70.26,70.31,70.2,70.31,6508.0
2025-05-05 14:45:00,70.27,70.32,70.22,70.25,5946.0,70.27,70.32,70.22,70.25,5946.0
2025-05-05 14:50:00,70.2,70.23,70.07,70.12,8282.0,70.2,70.23,70.07,70.12,8282.0
2025-05-05 14:55:00,70.12,70.13,69.98,70.1,12726.0,70.12,70.13,69.98,70.1,12726.0
2025-05-05 15:00:00,70.04,70.06,69.89,69.9,8369.0,70.04,70.06,69.89,69.9,8369.0
2025-05-05 15:05:00,69.91,69.97,69.84,69.88,8577.0,69.91,69.97,69.84,69.88,8577.0
2025-05-05 15:10:00,69.92,69.93,69.77,69.9,11533.0,69.92,69.93,69.77,69.9,11533.0
2025-05-05 15:15:00,69.91,69.92,69.79,69.83,4362.0,69.91,69.92,69.79,69.83,4362.0
2025-05-05 15:20:00,69.84,69.94,69.78,69.86,15191.0,69.84,69.94,69.78,69.86,15191.0
2025-05-05 15:25:00,69.89,69.95,69.87,69.87,22268.0,69.89,69.95,69.87,69.87,22268.0
2025-05-05 15:30:00,69.86,69.93,69.86,69.9,15298.0,69.86,69.93,69.86,69.9,15298.0
2025-05-05 15:35:00,69.9,70.15,69.9,69.94,17283.0,69.9,70.15,69.9,69.94,17283.0
2025-05-05 15:40:00,69.95,70.0,69.82,70.0,13008.0,69.95,70.0,69.82,70.0,13008.0
2025-05-05 15:45:00,70.01,70.12,69.95,70.07,15603.0,70.01,70.12,69.95,70.07,15603.0
2025-05-05 15:50:00,70.05,70.05,69.72,69.77,46265.0,70.05,70.05,69.72,69.77,46265.0
2025-05-05 15:55:00,69.76,69.76,69.43,69.49,145874.0,69.76,69.76,69.43,69.49,145874.0
2025-05-06 09:30:00,67.51,68.02,67.2,67.68,40762.0,67.51,68.02,67.2,67.68,40762.0
2025-05-06 09:35:00,67.6,68.45,67.6,68.09,14821.0,67.6,68.45,67.6,68.09,14821.0
2025-05-06 09:40:00,68.0,68.18,67.86,67.99,8409.0,68.0,68.18,67.86,67.99,8409.0
2025-05-06 09:45:00,67.98,68.18,67.69,67.92,10187.0,67.98,68.18,67.69,67.92,10187.0
2025-05-06 09:50:00,67.98,68.16,67.74,68.13,20420.0,67.98,68.16,67.74,68.13,20420.0
2025-05-06 09:55:00,68.16,68.41,68.16,68.35,7714.0,68.16,68.41,68.16,68.35,7714.0
2025-05-06 10:00:00,68.38,68.69,68.17,68.17,30192.0,68.38,68.69,68.17,68.17,30192.0
2025-05-06 10:05:00,68.17,68.25,67.84,68.16,12114.0,68.17,68.25,67.84,68.16,12114.0
2025-05-06 10:10:00,68.15,68.22,68.07,68.1,27482.0,68.15,68.22,68.07,68.1,27482.0
2025-05-06 10:15:00,68.16,68.63,68.16,68.63,10972.0,68.16,68.63,68.16,68.63,10972.0
2025-05-06 10:20:00,68.7,69.06,68.7,68.82,8011.0,68.7,69.06,68.7,68.82,8011.0
2025-05-06 10:25:00,68.84,68.98,68.63,68.97,10483.0,68.84,68.98,68.63,68.97,10483.0
2025-05-06 10:30:00,68.95,68.97,68.79,68.91,4638.0,68.95,68.97,68.79,68.91,4638.0
2025-05-06 10:35:00,68.89,69.04,68.84,69.02,9125.0,68.89,69.04,68.84,69.02,9125.0
2025-05-06 10:40:00,69.02,69.06,68.87,69.06,5043.0,69.02,69.06,68.87,69.06,5043.0
2025-05-06 10:45:00,69.06,69.1,68.89,68.93,5513.0,69.06,69.1,68.89,68.93,5513.0
2025-05-06 10:50:00,68.9,68.98,68.71,68.79,22839.0,68.9,68.98,68.71,68.79,22839.0
2025-05-06 10:55:00,68.8,68.85,68.75,68.81,2276.0,68.8,68.85,68.75,68.81,2276.0
2025-05-06 11:00:00,68.8,68.93,68.77,68.83,3858.0,68.8,68.93,68.77,68.83,3858.0
2025-05-06 11:05:00,68.78,68.87,68.65,68.65,3997.0,68.78,68.87,68.65,68.65,3997.0
2025-05-06 11:10:00,68.67,68.97,68.67,68.97,6742.0,68.67,68.97,68.67,68.97,6742.0
2025-05-06 11:15:00,69.04,69.1,68.97,69.1,6711.0,69.04,69.1,68.97,69.1,6711.0
2025-05-06 11:20:00,69.1,69.25,69.06,69.23,1842.0,69.1,69.25,69.06,69.23,1842.0
2025-05-06 11:25:00,69.18,69.31,69.13,69.31,3231.0,69.18,69.31,69.13,69.31,3231.0
2025-05-06 11:30:00,69.24,69.28,69.15,69.21,4239.0,69.24,69.28,69.15,69.21,4239.0
2025-05-06 11:35:00,69.21,69.27,69.17,69.23,3768.0,69.21,69.27,69.17,69.23,3768.0
2025-05-06 11:40:00,69.23,69.32,69.07,69.07,5850.0,69.23,69.32,69.07,69.07,5850.0
2025-05-06 11:45:00,69.07,69.07,68.96,68.97,1756.0,69.07,69.07,68.96,68.97,1756.0
2025-05-06 11:50:00,69.0,69.11,69.0,69.09,3975.0,69.0,69.11,69.0,69.09,3975.0
2025-05-06 11:55:00,69.09,69.16,69.05,69.15,2574.0,69.09,69.16,69.05,69.15,2574.0
2025-05-06 12:00:00,69.22,69.23,69.15,69.18,3829.0,69.22,69.23,69.15,69.18,3829.0
2025-05-06 12:05:00,69.17,69.26,69.07,69.11,7376.0,69.17,69.26,69.07,69.11,7376.0
2025-05-06 12:10:00,69.11,69.61,69.11,69.6,12202.0,69.11,69.61,69.11,69.6,12202.0
2025-05-06 12:15:00,69.53,69.56,69.43,69.46,2641.0,69.53,69.56,69.43,69.46,2641.0
2025-05-06 12:20:00,69.43,69.46,69.06,69.11,23649.0,69.43,69.46,69.06,69.11,23649.0
2025-05-06 12:25:00,69.21,69.23,69.09,69.23,2091.0,69.21,69.23,69.09,69.23,2091.0
2025-05-06 12:30:00,69.24,69.3,69.16,69.21,6087.0,69.24,69.3,69.16,69.21,6087.0
2025-05-06 12:35:00,69.21,69.23,69.03,69.06,2375.0,69.21,69.23,69.03,69.06,2375.0
2025-05-06 12:40:00,69.06,69.06,68.9,68.91,2345.0,69.06,69.06,68.9,68.91,2345.0
2025-05-06 12:45:00,68.89,68.89,68.69,68.75,4453.0,68.89,68.89,68.69,68.75,4453.0
2025-05-06 12:50:00,68.63,68.7,68.61,68.64,5697.0,68.63,68.7,68.61,68.64,5697.0
2025-05-06 12:55:00,68.64,68.68,68.53,68.53,6530.0,68.64,68.68,68.53,68.53,6530.0
2025-05-06 13:00:00,68.55,68.78,68.48,68.78,10379.0,68.55,68.78,68.48,68.78,10379.0
2025-05-06 13:05:00,68.71,68.79,68.66,68.74,4243.0,68.71,68.79,68.66,68.74,4243.0
2025-05-06 13:10:00,68.76,68.78,68.65,68.78,3004.0,68.76,68.78,68.65,68.78,3004.0
2025-05-06 13:15:00,68.77,68.8,68.48,68.62,7744.0,68.77,68.8,68.48,68.62,7744.0
2025-05-06 13:20:00,68.61,68.63,68.45,68.52,9438.0,68.61,68.63,68.45,68.52,9438.0
2025-05-06 13:25:00,68.51,68.57,68.43,68.43,6732.0,68.51,68.57,68.43,68.43,6732.0
2025-05-06 13:30:00,68.48,68.59,68.48,68.58,3874.0,68.48,68.59,68.48,68.58,3874.0
2025-05-06 13:35:00,68.6,68.6,68.42,68.51,7305.0,68.6,68.6,68.42,68.51,7305.0
2025-05-06 13:40:00,68.48,68.5,68.35,68.37,13287.0,68.48,68.5,68.35,68.37,13287.0
2025-05-06 13:45:00,68.38,68.43,68.22,68.27,15550.0,68.38,68.43,68.22,68.27,15550.0
2025-05-06 13:50:00,68.28,68.43,68.26,68.42,4732.0,68.28,68.43,68.26,68.42,4732.0
2025-05-06 13:55:00,68.43,68.56,68.43,68.56,4358.0,68.43,68.56,68.43,68.56,4358.0
2025-05-06 14:00:00,68.61,68.71,68.52,68.64,7794.0,68.61,68.71,68.52,68.64,7794.0
2025-05-06 14:05:00,68.64,68.79,68.58,68.79,7632.0,68.64,68.79,68.58,68.79,7632.0
2025-05-06 14:10:00,68.79,68.79,68.71,68.76,2566.0,68.79,68.79,68.71,68.76,2566.0
2025-05-06 14:15:00,68.75,68.81,68.72,68.76,5994.0,68.75,68.81,68.72,68.76,5994.0
2025-05-06 14:20:00,68.77,68.95,68.75,68.95,3136.0,68.77,68.95,68.75,68.95,3136.0
2025-05-06 14:25:00,68.95,69.11,68.94,69.11,6220.0,68.95,69.11,68.94,69.11,6220.0
2025-05-06 14:30:00,69.06,69.09,68.94,68.97,5306.0,69.06,69.09,68.94,68.97,5306.0
2025-05-06 14:35:00,68.93,68.97,68.85,68.85,1796.0,68.93,68.97,68.85,68.85,1796.0
2025-05-06 14:40:00,68.89,68.95,68.81,68.84,3100.0,68.89,68.95,68.81,68.84,3100.0
2025-05-06 14:45:00,68.84,68.97,68.83,68.95,7806.0,68.84,68.97,68.83,68.95,7806.0
2025-05-06 14:50:00,68.92,69.24,68.92,69.24,5934.0,68.92,69.24,68.92,69.24,5934.0
2025-05-06 14:55:00,69.18,69.25,69.13,69.25,4506.0,69.18,69.25,69.13,69.25,4506.0
2025-05-06 15:00:00,69.2,69.3,69.2,69.3,4101.0,69.2,69.3,69.2,69.3,4101.0
2025-05-06 15:05:00,69.32,69.34,69.12,69.19,9904.0,69.32,69.34,69.12,69.19,9904.0
2025-05-06 15:10:00,69.16,69.31,69.14,69.29,8673.0,69.16,69.31,69.14,69.29,8673.0
2025-05-06 15:15:00,69.25,69.29,69.14,69.23,8561.0,69.25,69.29,69.14,69.23,8561.0
2025-05-06 15:20:00,69.23,69.36,69.23,69.32,7346.0,69.23,69.36,69.23,69.32,7346.0
2025-05-06 15:25:00,69.3,69.53,69.26,69.53,10548.0,69.3,69.53,69.26,69.53,10548.0
2025-05-06 15:30:00,69.47,69.69,69.46,69.68,19035.0,69.47,69.69,69.46,69.68,19035.0
2025-05-06 15:35:00,69.66,69.66,69.57,69.57,10162.0,69.66,69.66,69.57,69.57,10162.0
2025-05-06 15:40:00,69.6,69.78,69.57,69.59,26124.0,69.6,69.78,69.57,69.59,26124.0
2025-05-06 15:45:00,69.63,69.67,69.39,69.47,18526.0,69.63,69.67,69.39,69.47,18526.0
2025-05-06 15:50:00,69.48,69.74,69.43,69.71,24462.0,69.48,69.74,69.43,69.71,24462.0
2025-05-06 15:55:00,69.7,69.72,69.5,69.6,91674.0,69.7,69.72,69.5,69.6,91674.0
2025-05-07 09:30:00,70.53,70.57,69.79,69.95,23780.0,70.53,70.57,69.79,69.95,23780.0
2025-05-07 09:35:00,70.09,70.28,70.05,70.09,3064.0,70.09,70.28,70.05,70.09,3064.0
2025-05-07 09:40:00,70.07,70.57,70.07,70.57,10938.0,70.07,70.57,70.07,70.57,10938.0
2025-05-07 09:45:00,70.52,70.56,70.33,70.42,1999.0,70.52,70.56,70.33,70.42,1999.0
2025-05-07 09:50:00,70.4,70.53,70.17,70.45,5467.0,70.4,70.53,70.17,70.45,5467.0
2025-05-07 09:55:00,70.47,70.78,70.46,70.71,3193.0,70.47,70.78,70.46,70.71,3193.0
2025-05-07 10:00:00,70.7,70.81,70.4,70.41,4477.0,70.7,70.81,70.4,70.41,4477.0
2025-05-07 10:05:00,70.27,70.27,69.85,70.05,20101.0,70.27,70.27,69.85,70.05,20101.0
2025-05-07 10:10:00,70.05,70.27,70.04,70.27,2024.0,70.05,70.27,70.04,70.27,2024.0
2025-05-07 10:15:00,70.2,70.52,70.19,70.52,3495.0,70.2,70.52,70.19,70.52,3495.0
2025-05-07 10:20:00,70.47,70.55,70.27,70.33,3920.0,70.47,70.55,70.27,70.33,3920.0
2025-05-07 10:25:00,70.34,70.43,70.2,70.42,8660.0,70.34,70.43,70.2,70.42,8660.0
2025-05-07 10:30:00,70.42,70.68,70.42,70.51,4394.0,70.42,70.68,70.42,70.51,4394.0
2025-05-07 10:35:00,70.52,70.54,70.39,70.51,8953.0,70.52,70.54,70.39,70.51,8953.0
2025-05-07 10:40:00,70.49,70.62,70.44,70.62,1900.0,70.49,70.62,70.44,70.62,1900.0
2025-05-07 10:45:00,70.65,70.7,70.54,70.64,3191.0,70.65,70.7,70.54,70.64,3191.0
2025-05-07 10:50:00,70.58,70.64,70.3,70.33,8065.0,70.58,70.64,70.3,70.33,8065.0
2025-05-07 10:55:00,70.33,70.33,69.9,69.93,7697.0,70.33,70.33,69.9,69.93,7697.0
2025-05-07 11:00:00,69.87,69.98,69.83,69.83,5804.0,69.87,69.98,69.83,69.83,5804.0
2025-05-07 11:05:00,69.8,70.0,69.74,70.0,3712.0,69.8,70.0,69.74,70.0,3712.0
2025-05-07 11:10:00,69.96,70.03,69.85,69.9,2852.0,69.96,70.03,69.85,69.9,2852.0
2025-05-07 11:15:00,69.97,70.22,69.97,70.09,2709.0,69.97,70.22,69.97,70.09,2709.0
2025-05-07 11:20:00,70.05,70.12,69.97,70.12,4201.0,70.05,70.12,69.97,70.12,4201.0
2025-05-07 11:25:00,70.0,70.0,69.88,69.91,870.0,70.0,70.0,69.88,69.91,870.0
2025-05-07 11:30:00,69.84,69.94,69.82,69.84,1549.0,69.84,69.94,69.82,69.84,1549.0
2025-05-07 11:35:00,69.83,69.83,69.76,69.79,4391.0,69.83,69.83,69.76,69.79,4391.0
2025-05-07 11:40:00,69.83,70.06,69.8,70.06,2836.0,69.83,70.06,69.8,70.06,2836.0
2025-05-07 11:45:00,70.06,70.07,69.85,69.85,1403.0,70.06,70.07,69.85,69.85,1403.0
2025-05-07 11:50:00,69.81,69.83,69.79,69.8,600.0,69.81,69.83,69.79,69.8,600.0
2025-05-07 11:55:00,69.8,69.82,69.64,69.67,1922.0,69.8,69.82,69.64,69.67,1922.0
2025-05-07 12:00:00,69.71,69.84,69.62,69.84,8443.0,69.71,69.84,69.62,69.84,8443.0
2025-05-07 12:05:00,69.84,69.85,69.67,69.78,1788.0,69.84,69.85,69.67,69.78,1788.0
2025-05-07 12:10:00,69.75,69.9,69.75,69.84,1756.0,69.75,69.9,69.75,69.84,1756.0
2025-05-07 12:15:00,69.88,69.95,69.77,69.92,16586.0,69.88,69.95,69.77,69.92,16586.0
2025-05-07 12:20:00,70.0,70.02,69.84,69.84,1670.0,70.0,70.02,69.84,69.84,1670.0
2025-05-07 12:25:00,69.89,69.89,69.69,69.7,2788.0,69.89,69.89,69.69,69.7,2788.0
2025-05-07 12:30:00,69.61,69.74,69.61,69.74,1459.0,69.61,69.74,69.61,69.74,1459.0
2025-05-07 12:35:00,69.76,69.77,69.55,69.64,17184.0,69.76,69.77,69.55,69.64,17184.0
2025-05-07 12:40:00,69.62,69.78,69.61,69.78,4724.0,69.62,69.78,69.61,69.78,4724.0
2025-05-07 12:45:00,69.8,69.82,69.66,69.7,1319.0,69.8,69.82,69.66,69.7,1319.0
2025-05-07 12:50:00,69.72,69.79,69.7,69.76,2591.0,69.72,69.79,69.7,69.76,2591.0
2025-05-07 12:55:00,69.75,69.82,69.75,69.81,800.0,69.75,69.82,69.75,69.81,800.0
2025-05-07 13:00:00,69.78,69.83,69.74,69.74,1162.0,69.78,69.83,69.74,69.74,1162.0
2025-05-07 13:05:00,69.79,69.91,69.74,69.89,4061.0,69.79,69.91,69.74,69.89,4061.0
2025-05-07 13:10:00,69.86,69.94,69.83,69.93,3807.0,69.86,69.94,69.83,69.93,3807.0
2025-05-07 13:15:00,69.87,69.89,69.75,69.75,2408.0,69.87,69.89,69.75,69.75,2408.0
2025-05-07 13:20:00,69.73,69.81,69.73,69.81,1170.0,69.73,69.81,69.73,69.81,1170.0
2025-05-07 13:25:00,69.78,69.82,69.67,69.67,2912.0,69.78,69.82,69.67,69.67,2912.0
2025-05-07 13:30:00,69.72,69.75,69.67,69.73,2508.0,69.72,69.75,69.67,69.73,2508.0
2025-05-07 13:35:00,69.74,69.74,69.54,69.59,3206.0,69.74,69.74,69.54,69.59,3206.0
2025-05-07 13:40:00,69.6,69.63,69.58,69.63,1559.0,69.6,69.63,69.58,69.63,1559.0
2025-05-07 13:45:00,69.62,69.62,69.57,69.59,2345.0,69.62,69.62,69.57,69.59,2345.0
2025-05-07 13:50:00,69.64,69.69,69.29,69.3,4790.0,69.64,69.69,69.29,69.3,4790.0
2025-05-07 13:55:00,69.31,69.31,69.11,69.12,3051.0,69.31,69.31,69.11,69.12,3051.0
2025-05-07 14:00:00,69.21,69.37,69.0,69.35,9421.0,69.21,69.37,69.0,69.35,9421.0
2025-05-07 14:05:00,69.32,69.32,68.71,68.76,5896.0,69.32,69.32,68.71,68.76,5896.0
2025-05-07 14:10:00,68.77,68.94,68.76,68.9,1718.0,68.77,68.94,68.76,68.9,1718.0
2025-05-07 14:15:00,68.81,68.87,68.71,68.8,5761.0,68.81,68.87,68.71,68.8,5761.0
2025-05-07 14:20:00,68.83,68.86,68.75,68.76,17168.0,68.83,68.86,68.75,68.76,17168.0
2025-05-07 14:25:00,68.78,69.15,68.74,69.15,14040.0,68.78,69.15,68.74,69.15,14040.0
2025-05-07 14:30:00,69.09,69.4,69.06,69.36,4933.0,69.09,69.4,69.06,69.36,4933.0
2025-05-07 14:35:00,69.35,69.4,69.24,69.34,7807.0,69.35,69.4,69.24,69.34,7807.0
2025-05-07 14:40:00,69.37,69.49,69.34,69.37,1402.0,69.37,69.49,69.34,69.37,1402.0
2025-05-07 14:45:00,69.51,69.52,69.0,69.1,7404.0,69.51,69.52,69.0,69.1,7404.0
2025-05-07 14:50:00,69.12,69.18,68.93,69.09,5332.0,69.12,69.18,68.93,69.09,5332.0
2025-05-07 14:55:00,69.1,69.44,69.1,69.4,8226.0,69.1,69.44,69.1,69.4,8226.0
2025-05-07 15:00:00,69.42,69.42,69.15,69.2,5370.0,69.42,69.42,69.15,69.2,5370.0
2025-05-07 15:05:00,69.2,69.37,69.16,69.33,3355.0,69.2,69.37,69.16,69.33,3355.0
2025-05-07 15:10:00,69.29,69.44,69.19,69.31,3543.0,69.29,69.44,69.19,69.31,3543.0
2025-05-07 15:15:00,69.31,69.37,69.2,69.35,2105.0,69.31,69.37,69.2,69.35,2105.0
2025-05-07 15:20:00,69.36,69.51,69.34,69.4,3868.0,69.36,69.51,69.34,69.4,3868.0
2025-05-07 15:25:00,69.39,69.39,69.12,69.18,4734.0,69.39,69.39,69.12,69.18,4734.0
2025-05-07 15:30:00,69.09,69.19,68.95,68.95,9392.0,69.09,69.19,68.95,68.95,9392.0
2025-05-07 15:35:00,68.93,69.28,68.89,69.27,9309.0,68.93,69.28,68.89,69.27,9309.0
2025-05-07 15:40:00,69.28,69.9,69.24,69.71,10168.0,69.28,69.9,69.24,69.71,10168.0
2025-05-07 15:45:00,69.67,69.76,69.44,69.55,11105.0,69.67,69.76,69.44,69.55,11105.0
2025-05-07 15:50:00,69.46,69.58,69.31,69.54,15264.0,69.46,69.58,69.31,69.54,15264.0
2025-05-07 15:55:00,69.54,69.74,69.47,69.7,94992.0,69.54,69.74,69.47,69.7,94992.0
2025-05-08 09:30:00,71.0,71.28,70.5,70.52,22002.0,71.0,71.28,70.5,70.52,22002.0
2025-05-08 09:35:00,70.55,71.1,70.54,71.1,5677.0,70.55,71.1,70.54,71.1,5677.0
2025-05-08 09:40:00,71.27,71.27,71.18,71.27,910.0,71.27,71.27,71.18,71.27,910.0
2025-05-08 09:45:00,71.27,71.44,71.13,71.13,8896.0,71.27,71.44,71.13,71.13,8896.0
2025-05-08 09:50:00,71.17,71.22,71.12,71.18,550.0,71.17,71.22,71.12,71.18,550.0
2025-05-08 09:55:00,71.15,71.61,71.15,71.5,21893.0,71.15,71.61,71.15,71.5,21893.0
2025-05-08 10:00:00,71.58,72.13,71.5,71.97,11447.0,71.58,72.13,71.5,71.97,11447.0
2025-05-08 10:05:00,72.05,72.1,71.42,71.56,12093.0,72.05,72.1,71.42,71.56,12093.0
2025-05-08 10:10:00,71.65,71.69,71.3,71.47,13500.0,71.65,71.69,71.3,71.47,13500.0
2025-05-08 10:15:00,71.45,71.55,71.35,71.53,6361.0,71.45,71.55,71.35,71.53,6361.0
2025-05-08 10:20:00,71.59,72.0,71.46,71.84,8005.0,71.59,72.0,71.46,71.84,8005.0
2025-05-08 10:25:00,71.83,72.11,71.64,71.73,8775.0,71.83,72.11,71.64,71.73,8775.0
2025-05-08 10:30:00,71.74,72.13,71.74,71.83,8987.0,71.74,72.13,71.74,71.83,8987.0
2025-05-08 10:35:00,71.9,71.99,71.78,71.81,12560.0,71.9,71.99,71.78,71.81,12560.0
2025-05-08 10:40:00,71.81,71.91,71.67,71.83,11435.0,71.81,71.91,71.67,71.83,11435.0
2025-05-08 10:45:00,71.73,71.73,71.35,71.4,8011.0,71.73,71.73,71.35,71.4,8011.0
2025-05-08 10:50:00,71.33,71.39,71.16,71.32,3319.0,71.33,71.39,71.16,71.32,3319.0
2025-05-08 10:55:00,71.17,71.31,71.07,71.24,8117.0,71.17,71.31,71.07,71.24,8117.0
2025-05-08 11:00:00,71.35,71.57,71.28,71.46,3264.0,71.35,71.57,71.28,71.46,3264.0
2025-05-08 11:05:00,71.47,71.58,71.46,71.51,2712.0,71.47,71.58,71.46,71.51,2712.0
2025-05-08 11:10:00,71.58,71.68,71.32,71.39,5934.0,71.58,71.68,71.32,71.39,5934.0
2025-05-08 11:15:00,71.41,71.58,71.4,71.44,3254.0,71.41,71.58,71.4,71.44,3254.0
2025-05-08 11:20:00,71.41,71.74,71.4,71.72,5374.0,71.41,71.74,71.4,71.72,5374.0
2025-05-08 11:25:00,71.71,72.42,71.7,72.0,22398.0,71.71,72.42,71.7,72.0,22398.0
2025-05-08 11:30:00,72.01,72.02,71.83,71.96,6170.0,72.01,72.02,71.83,71.96,6170.0
2025-05-08 11:35:00,72.01,72.1,71.88,71.89,10505.0,72.01,72.1,71.88,71.89,10505.0
2025-05-08 11:40:00,71.94,72.37,71.94,72.36,12956.0,71.94,72.37,71.94,72.36,12956.0
2025-05-08 11:45:00,72.37,72.6,72.3,72.44,14909.0,72.37,72.6,72.3,72.44,14909.0
2025-05-08 11:50:00,72.44,72.5,72.33,72.5,7735.0,72.44,72.5,72.33,72.5,7735.0
2025-05-08 11:55:00,72.49,72.49,72.17,72.17,8611.0,72.49,72.49,72.17,72.17,8611.0
2025-05-08 12:00:00,72.2,72.39,72.2,72.37,9092.0,72.2,72.39,72.2,72.37,9092.0
2025-05-08 12:05:00,72.4,72.63,72.4,72.58,8432.0,72.4,72.63,72.4,72.58,8432.0
2025-05-08 12:10:00,72.63,72.84,72.54,72.81,10436.0,72.63,72.84,72.54,72.81,10436.0
2025-05-08 12:15:00,72.81,72.92,72.58,72.64,20694.0,72.81,72.92,72.58,72.64,20694.0
2025-05-08 12:20:00,72.68,72.69,72.48,72.58,8344.0,72.68,72.69,72.48,72.58,8344.0
2025-05-08 12:25:00,72.59,72.66,72.53,72.59,4654.0,72.59,72.66,72.53,72.59,4654.0
2025-05-08 12:30:00,72.67,72.67,72.49,72.66,10229.0,72.67,72.67,72.49,72.66,10229.0
2025-05-08 12:35:00,72.62,72.9,72.62,72.86,11428.0,72.62,72.9,72.62,72.86,11428.0
2025-05-08 12:40:00,72.86,73.08,72.85,73.03,7424.0,72.86,73.08,72.85,73.03,7424.0
2025-05-08 12:45:00,72.98,73.08,72.93,73.08,8618.0,72.98,73.08,72.93,73.08,8618.0
2025-05-08 12:50:00,73.09,73.09,72.88,73.0,10591.0,73.09,73.09,72.88,73.0,10591.0
2025-05-08 12:55:00,72.98,73.1,72.93,73.09,11398.0,72.98,73.1,72.93,73.09,11398.0
2025-05-08 13:00:00,73.08,73.24,73.0,73.13,15890.0,73.08,73.24,73.0,73.13,15890.0
2025-05-08 13:05:00,73.14,73.27,73.12,73.17,13511.0,73.14,73.27,73.12,73.17,13511.0
2025-05-08 13:10:00,73.17,73.29,73.09,73.17,9284.0,73.17,73.29,73.09,73.17,9284.0
2025-05-08 13:15:00,73.17,73.23,73.05,73.22,7358.0,73.17,73.23,73.05,73.22,7358.0
2025-05-08 13:20:00,73.21,73.45,73.15,73.4,9160.0,73.21,73.45,73.15,73.4,9160.0
2025-05-08 13:25:00,73.41,73.43,73.31,73.31,7950.0,73.41,73.43,73.31,73.31,7950.0
2025-05-08 13:30:00,73.36,73.37,73.07,73.09,19543.0,73.36,73.37,73.07,73.09,19543.0
2025-05-08 13:35:00,73.06,73.18,73.02,73.16,6059.0,73.06,73.18,73.02,73.16,6059.0
2025-05-08 13:40:00,73.16,73.21,72.85,72.85,7094.0,73.16,73.21,72.85,72.85,7094.0
2025-05-08 13:45:00,72.85,72.88,72.73,72.85,9237.0,72.85,72.88,72.73,72.85,9237.0
2025-05-08 13:50:00,72.84,72.93,72.71,72.8,8331.0,72.84,72.93,72.71,72.8,8331.0
2025-05-08 13:55:00,72.8,72.8,72.57,72.66,4049.0,72.8,72.8,72.57,72.66,4049.0
2025-05-08 14:00:00,72.67,72.74,72.32,72.46,15009.0,72.67,72.74,72.32,72.46,15009.0
2025-05-08 14:05:00,72.47,72.64,72.41,72.61,5105.0,72.47,72.64,72.41,72.61,5105.0
2025-05-08 14:10:00,72.55,72.7,72.52,72.69,7927.0,72.55,72.7,72.52,72.69,7927.0
2025-05-08 14:15:00,72.69,72.74,72.57,72.69,6577.0,72.69,72.74,72.57,72.69,6577.0
2025-05-08 14:20:00,72.69,72.87,72.66,72.8,9356.0,72.69,72.87,72.66,72.8,9356.0
2025-05-08 14:25:00,72.82,72.86,72.65,72.77,9359.0,72.82,72.86,72.65,72.77,9359.0
2025-05-08 14:30:00,72.73,72.93,72.72,72.88,8175.0,72.73,72.93,72.72,72.88,8175.0
2025-05-08 14:35:00,72.92,72.94,72.78,72.81,9713.0,72.92,72.94,72.78,72.81,9713.0
2025-05-08 14:40:00,72.83,72.94,72.8,72.83,8460.0,72.83,72.94,72.8,72.83,8460.0
2025-05-08 14:45:00,72.84,72.97,72.78,72.87,12322.0,72.84,72.97,72.78,72.87,12322.0
2025-05-08 14:50:00,72.86,72.9,72.73,72.78,12776.0,72.86,72.9,72.73,72.78,12776.0
2025-05-08 14:55:00,72.78,72.81,72.72,72.75,7437.0,72.78,72.81,72.72,72.75,7437.0
2025-05-08 15:00:00,72.75,72.85,72.6,72.61,11989.0,72.75,72.85,72.6,72.61,11989.0
2025-05-08 15:05:00,72.52,72.64,72.45,72.64,17233.0,72.52,72.64,72.45,72.64,17233.0
2025-05-08 15:10:00,72.67,72.8,72.66,72.77,13591.0,72.67,72.8,72.66,72.77,13591.0
2025-05-08 15:15:00,72.78,72.84,72.64,72.71,11600.0,72.78,72.84,72.64,72.71,11600.0
2025-05-08 15:20:00,72.7,73.2,72.69,73.2,11482.0,72.7,73.2,72.69,73.2,11482.0
2025-05-08 15:25:00,73.2,73.34,73.11,73.28,18363.0,73.2,73.34,73.11,73.28,18363.0
2025-05-08 15:30:00,73.28,73.53,73.2,73.4,20289.0,73.28,73.53,73.2,73.4,20289.0
2025-05-08 15:35:00,73.42,73.52,73.31,73.33,21224.0,73.42,73.52,73.31,73.33,21224.0
2025-05-08 15:40:00,73.33,73.58,73.32,73.4,35713.0,73.33,73.58,73.32,73.4,35713.0
2025-05-08 15:45:00,73.38,73.57,73.16,73.48,30885.0,73.38,73.57,73.16,73.48,30885.0
2025-05-08 15:50:00,73.54,73.57,73.21,73.26,79567.0,73.54,73.57,73.21,73.26,79567.0
2025-05-08 15:55:00,73.26,73.35,72.87,73.26,220274.0,73.26,73.35,72.87,73.26,220274.0
2025-05-09 09:30:00,73.18,73.6,73.07,73.39,19766.0,73.18,73.6,73.07,73.39,19766.0
2025-05-09 09:35:00,73.29,73.74,73.27,73.59,8664.0,73.29,73.74,73.27,73.59,8664.0
2025-05-09 09:40:00,73.59,74.12,73.29,73.88,17831.0,73.59,74.12,73.29,73.88,17831.0
2025-05-09 09:45:00,73.77,73.87,73.21,73.58,10252.0,73.77,73.87,73.21,73.58,10252.0
2025-05-09 09:50:00,73.59,73.77,73.32,73.54,7264.0,73.59,73.77,73.32,73.54,7264.0
2025-05-09 09:55:00,73.54,73.8,73.5,73.8,6042.0,73.54,73.8,73.5,73.8,6042.0
2025-05-09 10:00:00,73.65,74.17,73.6,74.08,13426.0,73.65,74.17,73.6,74.08,13426.0
2025-05-09 10:05:00,74.05,74.45,73.86,74.39,15879.0,74.05,74.45,73.86,74.39,15879.0
2025-05-09 10:10:00,74.35,74.55,74.29,74.42,8458.0,74.35,74.55,74.29,74.42,8458.0
2025-05-09 10:15:00,74.26,74.53,74.14,74.14,6759.0,74.26,74.53,74.14,74.14,6759.0
2025-05-09 10:20:00,74.07,74.08,73.83,73.91,7838.0,74.07,74.08,73.83,73.91,7838.0
2025-05-09 10:25:00,73.97,73.97,73.38,73.44,13596.0,73.97,73.97,73.38,73.44,13596.0
2025-05-09 10:30:00,73.44,73.77,73.35,73.68,10309.0,73.44,73.77,73.35,73.68,10309.0
2025-05-09 10:35:00,73.6,73.61,73.04,73.21,9554.0,73.6,73.61,73.04,73.21,9554.0
2025-05-09 10:40:00,73.22,73.5,73.07,73.5,6693.0,73.22,73.5,73.07,73.5,6693.0
2025-05-09 10:45:00,73.5,73.67,73.21,73.64,13179.0,73.5,73.67,73.21,73.64,13179.0
2025-05-09 10:50:00,73.55,73.65,73.34,73.39,6335.0,73.55,73.65,73.34,73.39,6335.0
2025-05-09 10:55:00,73.4,73.6,73.4,73.52,3627.0,73.4,73.6,73.4,73.52,3627.0
2025-05-09 11:00:00,73.45,73.45,73.12,73.13,4005.0,73.45,73.45,73.12,73.13,4005.0
2025-05-09 11:05:00,73.16,73.32,73.16,73.2,3957.0,73.16,73.32,73.16,73.2,3957.0
2025-05-09 11:10:00,73.13,73.41,73.13,73.26,4458.0,73.13,73.41,73.13,73.26,4458.0
2025-05-09 11:15:00,73.26,73.36,73.23,73.23,3741.0,73.26,73.36,73.23,73.23,3741.0
2025-05-09 11:20:00,73.23,73.27,72.91,72.91,6226.0,73.23,73.27,72.91,72.91,6226.0
2025-05-09 11:25:00,72.87,73.03,72.84,73.01,6089.0,72.87,73.03,72.84,73.01,6089.0
2025-05-09 11:30:00,72.99,72.99,72.79,72.87,2328.0,72.99,72.99,72.79,72.87,2328.0
2025-05-09 11:35:00,72.87,73.06,72.86,72.91,4276.0,72.87,73.06,72.86,72.91,4276.0
2025-05-09 11:40:00,72.95,73.08,72.9,72.97,7730.0,72.95,73.08,72.9,72.97,7730.0
2025-05-09 11:45:00,73.06,73.2,72.99,73.18,14909.0,73.06,73.2,72.99,73.18,14909.0
2025-05-09 11:50:00,73.17,73.25,73.01,73.02,3481.0,73.17,73.25,73.01,73.02,3481.0
2025-05-09 11:55:00,73.06,73.06,72.95,73.03,5122.0,73.06,73.06,72.95,73.03,5122.0
2025-05-09 12:00:00,73.06,73.09,72.9,72.91,4832.0,73.06,73.09,72.9,72.91,4832.0
2025-05-09 12:05:00,72.93,73.02,72.87,72.89,4912.0,72.93,73.02,72.87,72.89,4912.0
2025-05-09 12:10:00,72.84,72.92,72.73,72.92,5375.0,72.84,72.92,72.73,72.92,5375.0
2025-05-09 12:15:00,72.97,73.11,72.93,73.06,3586.0,72.97,73.11,72.93,73.06,3586.0
2025-05-09 12:20:00,73.09,73.42,73.09,73.4,5623.0,73.09,73.42,73.09,73.4,5623.0
2025-05-09 12:25:00,73.33,73.4,73.22,73.38,5222.0,73.33,73.4,73.22,73.38,5222.0
2025-05-09 12:30:00,73.33,73.41,73.22,73.24,3313.0,73.33,73.41,73.22,73.24,3313.0
2025-05-09 12:35:00,73.24,73.64,73.2,73.5,12902.0,73.24,73.64,73.2,73.5,12902.0
2025-05-09 12:40:00,73.46,73.76,73.46,73.66,5595.0,73.46,73.76,73.46,73.66,5595.0
2025-05-09 12:45:00,73.61,73.71,73.48,73.52,6463.0,73.61,73.71,73.48,73.52,6463.0
2025-05-09 12:50:00,73.52,73.57,73.51,73.56,1737.0,73.52,73.57,73.51,73.56,1737.0
2025-05-09 12:55:00,73.62,73.62,73.45,73.52,3315.0,73.62,73.62,73.45,73.52,3315.0
2025-05-09 13:00:00,73.53,73.58,73.45,73.51,4840.0,73.53,73.58,73.45,73.51,4840.0
2025-05-09 13:05:00,73.51,73.62,73.43,73.59,17567.0,73.51,73.62,73.43,73.59,17567.0
2025-05-09 13:10:00,73.65,73.8,73.65,73.68,2071.0,73.65,73.8,73.65,73.68,2071.0
2025-05-09 13:15:00,73.73,73.8,73.73,73.79,2593.0,73.73,73.8,73.73,73.79,2593.0
2025-05-09 13:20:00,73.82,73.85,73.66,73.76,11898.0,73.82,73.85,73.66,73.76,11898.0
2025-05-09 13:25:00,73.79,73.91,73.78,73.91,2200.0,73.79,73.91,73.78,73.91,2200.0
2025-05-09 13:30:00,73.84,73.86,73.68,73.77,5264.0,73.84,73.86,73.68,73.77,5264.0
2025-05-09 13:35:00,73.78,73.96,73.77,73.89,4035.0,73.78,73.96,73.77,73.89,4035.0
2025-05-09 13:40:00,73.9,73.9,73.81,73.81,1754.0,73.9,73.9,73.81,73.81,1754.0
2025-05-09 13:45:00,73.81,73.89,73.77,73.81,3532.0,73.81,73.89,73.77,73.81,3532.0
2025-05-09 13:50:00,73.81,73.83,73.72,73.8,3220.0,73.81,73.83,73.72,73.8,3220.0
2025-05-09 13:55:00,73.8,73.8,73.74,73.79,2840.0,73.8,73.8,73.74,73.79,2840.0
2025-05-09 14:00:00,73.84,73.86,73.7,73.76,4567.0,73.84,73.86,73.7,73.76,4567.0
2025-05-09 14:05:00,73.81,73.89,73.76,73.78,3703.0,73.81,73.89,73.76,73.78,3703.0
2025-05-09 14:10:00,73.8,73.91,73.8,73.88,3320.0,73.8,73.91,73.8,73.88,3320.0
2025-05-09 14:15:00,73.87,73.92,73.74,73.75,4579.0,73.87,73.92,73.74,73.75,4579.0
2025-05-09 14:20:00,73.75,73.79,73.67,73.78,6210.0,73.75,73.79,73.67,73.78,6210.0
2025-05-09 14:25:00,73.82,73.9,73.75,73.85,5620.0,73.82,73.9,73.75,73.85,5620.0
2025-05-09 14:30:00,73.86,73.87,73.78,73.86,3148.0,73.86,73.87,73.78,73.86,3148.0
2025-05-09 14:35:00,73.86,73.86,73.75,73.8,5117.0,73.86,73.86,73.75,73.8,5117.0
2025-05-09 14:40:00,73.85,74.0,73.82,73.95,3246.0,73.85,74.0,73.82,73.95,3246.0
2025-05-09 14:45:00,73.95,74.0,73.83,73.84,6125.0,73.95,74.0,73.83,73.84,6125.0
2025-05-09 14:50:00,73.89,73.95,73.79,73.94,8795.0,73.89,73.95,73.79,73.94,8795.0
2025-05-09 14:55:00,73.94,73.99,73.88,73.98,5326.0,73.94,73.99,73.88,73.98,5326.0
2025-05-09 15:00:00,73.95,74.02,73.87,73.98,8754.0,73.95,74.02,73.87,73.98,8754.0
2025-05-09 15:05:00,73.98,74.17,73.98,74.07,11329.0,73.98,74.17,73.98,74.07,11329.0
2025-05-09 15:10:00,74.07,74.21,74.06,74.19,5936.0,74.07,74.21,74.06,74.19,5936.0
2025-05-09 15:15:00,74.21,74.23,74.1,74.11,6035.0,74.21,74.23,74.1,74.11,6035.0
2025-05-09 15:20:00,74.11,74.11,73.82,73.82,14623.0,74.11,74.11,73.82,73.82,14623.0
2025-05-09 15:25:00,73.85,74.02,73.77,73.98,12349.0,73.85,74.02,73.77,73.98,12349.0
2025-05-09 15:30:00,73.94,73.95,73.57,73.65,11634.0,73.94,73.95,73.57,73.65,11634.0
2025-05-09 15:35:00,73.66,73.68,73.54,73.64,7878.0,73.66,73.68,73.54,73.64,7878.0
2025-05-09 15:40:00,73.65,73.67,73.45,73.47,14081.0,73.65,73.67,73.45,73.47,14081.0
2025-05-09 15:45:00,73.51,73.54,73.37,73.49,19966.0,73.51,73.54,73.37,73.49,19966.0
2025-05-09 15:50:00,73.52,73.54,73.32,73.46,22026.0,73.52,73.54,73.32,73.46,22026.0
2025-05-09 15:55:00,73.42,73.53,73.15,73.2,132182.0,73.42,73.53,73.15,73.2,132182.0
2025-05-12 09:30:00,80.48,82.42,80.33,82.41,7850.0,80.48,82.42,80.33,82.41,7850.0
2025-05-12 09:35:00,82.08,82.08,81.0,81.08,5206.0,82.08,82.08,81.0,81.08,5206.0
2025-05-12 09:40:00,81.16,81.21,79.43,79.92,82500.0,81.16,81.21,79.43,79.92,82500.0
2025-05-12 09:45:00,79.74,79.74,78.52,79.21,65072.0,79.74,79.74,78.52,79.21,65072.0
2025-05-12 09:50:00,79.25,79.58,78.5,78.6,80665.0,79.25,79.58,78.5,78.6,80665.0
2025-05-12 09:55:00,78.64,79.22,78.22,79.0,52577.0,78.64,79.22,78.22,79.0,52577.0
2025-05-12 10:00:00,79.2,79.2,78.34,78.63,28593.0,79.2,79.2,78.34,78.63,28593.0
2025-05-12 10:05:00,78.69,78.78,78.13,78.26,41531.0,78.69,78.78,78.13,78.26,41531.0
2025-05-12 10:10:00,78.28,78.47,77.82,78.21,30793.0,78.28,78.47,77.82,78.21,30793.0
2025-05-12 10:15:00,78.15,78.22,77.57,78.22,31301.0,78.15,78.22,77.57,78.22,31301.0
2025-05-12 10:20:00,78.15,78.33,77.75,77.79,36119.0,78.15,78.33,77.75,77.79,36119.0
2025-05-12 10:25:00,77.87,77.92,77.11,77.18,51729.0,77.87,77.92,77.11,77.18,51729.0
2025-05-12 10:30:00,77.3,77.45,76.97,76.98,48309.0,77.3,77.45,76.97,76.98,48309.0
2025-05-12 10:35:00,76.87,77.21,76.67,77.0,18866.0,76.87,77.21,76.67,77.0,18866.0
2025-05-12 10:40:00,77.11,77.28,76.97,77.2,17481.0,77.11,77.28,76.97,77.2,17481.0
2025-05-12 10:45:00,77.15,77.62,77.01,77.44,26711.0,77.15,77.62,77.01,77.44,26711.0
2025-05-12 10:50:00,77.4,77.6,76.93,76.96,22023.0,77.4,77.6,76.93,76.96,22023.0
2025-05-12 10:55:00,76.96,77.34,76.9,77.11,17586.0,76.96,77.34,76.9,77.11,17586.0
2025-05-12 11:00:00,77.16,77.43,77.0,77.37,12976.0,77.16,77.43,77.0,77.37,12976.0
2025-05-12 11:05:00,77.55,77.57,77.24,77.28,12029.0,77.55,77.57,77.24,77.28,12029.0
2025-05-12 11:10:00,77.27,77.28,76.9,77.1,23030.0,77.27,77.28,76.9,77.1,23030.0
2025-05-12 11:15:00,77.16,77.18,76.61,76.61,12304.0,77.16,77.18,76.61,76.61,12304.0
2025-05-12 11:20:00,76.61,76.95,76.5,76.85,29865.0,76.61,76.95,76.5,76.85,29865.0
2025-05-12 11:25:00,76.87,77.09,76.7,76.7,34792.0,76.87,77.09,76.7,76.7,34792.0
2025-05-12 11:30:00,76.75,76.85,76.4,76.4,29300.0,76.75,76.85,76.4,76.4,29300.0
2025-05-12 11:35:00,76.41,76.54,76.17,76.17,31014.0,76.41,76.54,76.17,76.17,31014.0
2025-05-12 11:40:00,76.12,76.28,76.03,76.06,17662.0,76.12,76.28,76.03,76.06,17662.0
2025-05-12 11:45:00,76.06,76.27,76.05,76.23,4621.0,76.06,76.27,76.05,76.23,4621.0
2025-05-12 11:50:00,76.2,76.27,75.87,76.27,18834.0,76.2,76.27,75.87,76.27,18834.0
2025-05-12 11:55:00,76.28,76.35,76.11,76.34,12007.0,76.28,76.35,76.11,76.34,12007.0
2025-05-12 12:00:00,76.27,76.56,76.21,76.35,25212.0,76.27,76.56,76.21,76.35,25212.0
2025-05-12 12:05:00,76.4,77.09,76.4,77.09,16440.0,76.4,77.09,76.4,77.09,16440.0
2025-05-12 12:10:00,77.09,77.34,76.97,77.05,25784.0,77.09,77.34,76.97,77.05,25784.0
2025-05-12 12:15:00,77.05,77.56,77.05,77.42,26794.0,77.05,77.56,77.05,77.42,26794.0
2025-05-12 12:20:00,77.37,77.58,77.31,77.36,12816.0,77.37,77.58,77.31,77.36,12816.0
2025-05-12 12:25:00,77.35,77.43,77.19,77.28,11291.0,77.35,77.43,77.19,77.28,11291.0
2025-05-12 12:30:00,77.28,77.5,77.12,77.12,36595.0,77.28,77.5,77.12,77.12,36595.0
2025-05-12 12:35:00,77.2,77.53,77.19,77.3,8449.0,77.2,77.53,77.19,77.3,8449.0
2025-05-12 12:40:00,77.26,77.34,76.99,77.34,24258.0,77.26,77.34,76.99,77.34,24258.0
2025-05-12 12:45:00,77.39,77.58,77.37,77.54,27430.0,77.39,77.58,77.37,77.54,27430.0
2025-05-12 12:50:00,77.51,77.84,77.44,77.61,10974.0,77.51,77.84,77.44,77.61,10974.0
2025-05-12 12:55:00,77.61,78.08,77.58,77.94,15222.0,77.61,78.08,77.58,77.94,15222.0
2025-05-12 13:00:00,77.94,78.13,77.88,78.13,14960.0,77.94,78.13,77.88,78.13,14960.0
2025-05-12 13:05:00,78.13,78.43,78.04,78.15,19522.0,78.13,78.43,78.04,78.15,19522.0
2025-05-12 13:10:00,78.14,78.27,77.87,77.94,14942.0,78.14,78.27,77.87,77.94,14942.0
2025-05-12 13:15:00,77.94,78.05,77.85,77.92,27663.0,77.94,78.05,77.85,77.92,27663.0
2025-05-12 13:20:00,77.94,78.08,77.85,78.0,7865.0,77.94,78.08,77.85,78.0,7865.0
2025-05-12 13:25:00,78.0,78.08,77.93,77.97,5703.0,78.0,78.08,77.93,77.97,5703.0
2025-05-12 13:30:00,78.02,78.21,77.99,78.21,8059.0,78.02,78.21,77.99,78.21,8059.0
2025-05-12 13:35:00,78.2,78.34,77.91,78.04,15799.0,78.2,78.34,77.91,78.04,15799.0
2025-05-12 13:40:00,78.08,78.21,78.0,78.05,5569.0,78.08,78.21,78.0,78.05,5569.0
2025-05-12 13:45:00,77.97,78.14,77.97,78.06,5384.0,77.97,78.14,77.97,78.06,5384.0
2025-05-12 13:50:00,77.98,78.08,77.91,78.08,8238.0,77.98,78.08,77.91,78.08,8238.0
2025-05-12 13:55:00,78.08,78.19,78.0,78.06,10658.0,78.08,78.19,78.0,78.06,10658.0
2025-05-12 14:00:00,78.05,78.13,77.95,78.12,5160.0,78.05,78.13,77.95,78.12,5160.0
2025-05-12 14:05:00,78.17,78.23,77.94,77.95,9197.0,78.17,78.23,77.94,77.95,9197.0
2025-05-12 14:10:00,77.96,78.16,77.96,78.08,7223.0,77.96,78.16,77.96,78.08,7223.0
2025-05-12 14:15:00,78.08,78.57,78.07,78.48,9479.0,78.08,78.57,78.07,78.48,9479.0
2025-05-12 14:20:00,78.47,78.59,78.42,78.5,15097.0,78.47,78.59,78.42,78.5,15097.0
2025-05-12 14:25:00,78.53,78.57,78.39,78.49,13360.0,78.53,78.57,78.39,78.49,13360.0
2025-05-12 14:30:00,78.53,78.58,78.43,78.47,8042.0,78.53,78.58,78.43,78.47,8042.0
2025-05-12 14:35:00,78.42,78.63,78.38,78.45,11599.0,78.42,78.63,78.38,78.45,11599.0
2025-05-12 14:40:00,78.45,78.6,78.44,78.48,17112.0,78.45,78.6,78.44,78.48,17112.0
2025-05-12 14:45:00,78.47,78.47,78.27,78.27,9484.0,78.47,78.47,78.27,78.27,9484.0
2025-05-12 14:50:00,78.3,78.3,78.01,78.12,19049.0,78.3,78.3,78.01,78.12,19049.0
2025-05-12 14:55:00,78.17,78.48,78.16,78.2,24449.0,78.17,78.48,78.16,78.2,24449.0
2025-05-12 15:00:00,78.16,78.25,78.04,78.18,13876.0,78.16,78.25,78.04,78.18,13876.0
2025-05-12 15:05:00,78.21,78.4,78.11,78.28,18668.0,78.21,78.4,78.11,78.28,18668.0
2025-05-12 15:10:00,78.29,78.38,78.09,78.14,26219.0,78.29,78.38,78.09,78.14,26219.0
2025-05-12 15:15:00,78.14,78.23,78.04,78.21,22478.0,78.14,78.23,78.04,78.21,22478.0
2025-05-12 15:20:00,78.14,78.3,78.09,78.26,20468.0,78.14,78.3,78.09,78.26,20468.0
2025-05-12 15:25:00,78.26,78.27,78.05,78.16,16930.0,78.26,78.27,78.05,78.16,16930.0
2025-05-12 15:30:00,78.15,78.55,78.15,78.39,19122.0,78.15,78.55,78.15,78.39,19122.0
2025-05-12 15:35:00,78.4,78.47,78.13,78.15,24651.0,78.4,78.47,78.13,78.15,24651.0
2025-05-12 15:40:00,78.15,78.44,78.11,78.43,25588.0,78.15,78.44,78.11,78.43,25588.0
2025-05-12 15:45:00,78.44,78.53,78.21,78.47,63380.0,78.44,78.53,78.21,78.47,63380.0
2025-05-12 15:50:00,78.5,78.55,78.29,78.51,47544.0,78.5,78.55,78.29,78.51,47544.0
2025-05-12 15:55:00,78.47,78.47,78.07,78.09,239616.0,78.47,78.47,78.07,78.09,239616.0
2025-05-13 09:30:00,79.0,79.35,78.51,79.06,35135.0,79.0,79.35,78.51,79.06,35135.0
2025-05-13 09:35:00,79.09,79.8,79.09,79.62,4349.0,79.09,79.8,79.09,79.62,4349.0
2025-05-13 09:40:00,79.78,79.9,79.44,79.5,31218.0,79.78,79.9,79.44,79.5,31218.0
2025-05-13 09:45:00,79.5,80.08,79.34,79.96,19236.0,79.5,80.08,79.34,79.96,19236.0
2025-05-13 09:50:00,80.05,80.6,79.92,80.34,16697.0,80.05,80.6,79.92,80.34,16697.0
2025-05-13 09:55:00,80.42,80.42,79.89,80.07,9587.0,80.42,80.42,79.89,80.07,9587.0
2025-05-13 10:00:00,80.07,80.12,79.48,79.63,12034.0,80.07,80.12,79.48,79.63,12034.0
2025-05-13 10:05:00,79.63,79.99,79.63,79.92,7751.0,79.63,79.99,79.63,79.92,7751.0
2025-05-13 10:10:00,79.98,79.98,79.53,79.7,11805.0,79.98,79.98,79.53,79.7,11805.0
2025-05-13 10:15:00,79.63,80.44,79.63,80.26,12797.0,79.63,80.44,79.63,80.26,12797.0
2025-05-13 10:20:00,80.23,80.3,80.03,80.2,11246.0,80.23,80.3,80.03,80.2,11246.0
2025-05-13 10:25:00,80.22,80.4,80.19,80.27,11505.0,80.22,80.4,80.19,80.27,11505.0
2025-05-13 10:30:00,80.26,80.98,80.17,80.72,27085.0,80.26,80.98,80.17,80.72,27085.0
2025-05-13 10:35:00,80.79,81.06,80.79,81.06,17673.0,80.79,81.06,80.79,81.06,17673.0
2025-05-13 10:40:00,81.08,81.13,80.47,80.63,19962.0,81.08,81.13,80.47,80.63,19962.0
2025-05-13 10:45:00,80.66,80.66,80.07,80.16,8519.0,80.66,80.66,80.07,80.16,8519.0
2025-05-13 10:50:00,80.17,80.51,80.08,80.45,11273.0,80.17,80.51,80.08,80.45,11273.0
2025-05-13 10:55:00,80.56,80.65,80.34,80.47,8839.0,80.56,80.65,80.34,80.47,8839.0
2025-05-13 11:00:00,80.47,80.56,80.36,80.48,12757.0,80.47,80.56,80.36,80.48,12757.0
2025-05-13 11:05:00,80.47,80.61,80.42,80.61,6532.0,80.47,80.61,80.42,80.61,6532.0
2025-05-13 11:10:00,80.63,80.94,80.55,80.9,7431.0,80.63,80.94,80.55,80.9,7431.0
2025-05-13 11:15:00,80.9,80.94,80.67,80.68,10360.0,80.9,80.94,80.67,80.68,10360.0
2025-05-13 11:20:00,80.69,80.73,80.43,80.52,13380.0,80.69,80.73,80.43,80.52,13380.0
2025-05-13 11:25:00,80.48,80.76,80.48,80.76,6533.0,80.48,80.76,80.48,80.76,6533.0
2025-05-13 11:30:00,80.73,80.86,80.62,80.81,9990.0,80.73,80.86,80.62,80.81,9990.0
2025-05-13 11:35:00,80.81,80.93,80.68,80.87,9923.0,80.81,80.93,80.68,80.87,9923.0
2025-05-13 11:40:00,80.87,81.06,80.79,80.8,18282.0,80.87,81.06,80.79,80.8,18282.0
2025-05-13 11:45:00,80.81,80.83,80.69,80.77,11562.0,80.81,80.83,80.69,80.77,11562.0
2025-05-13 11:50:00,80.74,80.91,80.65,80.91,19948.0,80.74,80.91,80.65,80.91,19948.0
2025-05-13 11:55:00,80.88,81.02,80.87,80.98,11636.0,80.88,81.02,80.87,80.98,11636.0
2025-05-13 12:00:00,80.98,81.01,80.57,80.7,64728.0,80.98,81.01,80.57,80.7,64728.0
2025-05-13 12:05:00,80.7,81.1,80.69,80.94,40018.0,80.7,81.1,80.69,80.94,40018.0
2025-05-13 12:10:00,81.02,81.14,80.91,81.14,9200.0,81.02,81.14,80.91,81.14,9200.0
2025-05-13 12:15:00,81.1,81.17,81.0,81.02,27133.0,81.1,81.17,81.0,81.02,27133.0
2025-05-13 12:20:00,81.02,81.3,81.01,81.3,10338.0,81.02,81.3,81.01,81.3,10338.0
2025-05-13 12:25:00,81.3,81.41,81.2,81.23,8361.0,81.3,81.41,81.2,81.23,8361.0
2025-05-13 12:30:00,81.22,81.28,80.99,80.99,15559.0,81.22,81.28,80.99,80.99,15559.0
2025-05-13 12:35:00,81.02,81.09,80.93,80.93,10108.0,81.02,81.09,80.93,80.93,10108.0
2025-05-13 12:40:00,80.96,80.96,80.83,80.84,10448.0,80.96,80.96,80.83,80.84,10448.0
2025-05-13 12:45:00,80.84,81.0,80.79,81.0,8970.0,80.84,81.0,80.79,81.0,8970.0
2025-05-13 12:50:00,81.0,81.0,80.88,80.97,9125.0,81.0,81.0,80.88,80.97,9125.0
2025-05-13 12:55:00,81.02,81.02,80.74,80.8,12121.0,81.02,81.02,80.74,80.8,12121.0
2025-05-13 13:00:00,80.75,80.8,80.41,80.47,10455.0,80.75,80.8,80.41,80.47,10455.0
2025-05-13 13:05:00,80.47,80.5,80.35,80.46,8911.0,80.47,80.5,80.35,80.46,8911.0
2025-05-13 13:10:00,80.44,80.56,80.43,80.49,4828.0,80.44,80.56,80.43,80.49,4828.0
2025-05-13 13:15:00,80.56,80.58,80.34,80.46,22189.0,80.56,80.58,80.34,80.46,22189.0
2025-05-13 13:20:00,80.53,80.53,80.38,80.38,22067.0,80.53,80.53,80.38,80.38,22067.0
2025-05-13 13:25:00,80.42,80.52,80.38,80.39,16857.0,80.42,80.52,80.38,80.39,16857.0
2025-05-13 13:30:00,80.4,80.69,80.24,80.61,35725.0,80.4,80.69,80.24,80.61,35725.0
2025-05-13 13:35:00,80.7,80.84,80.7,80.8,6697.0,80.7,80.84,80.7,80.8,6697.0
2025-05-13 13:40:00,80.8,80.8,80.68,80.79,5601.0,80.8,80.8,80.68,80.79,5601.0
2025-05-13 13:45:00,80.79,80.84,80.73,80.84,5836.0,80.79,80.84,80.73,80.84,5836.0
2025-05-13 13:50:00,80.83,80.84,80.59,80.63,17527.0,80.83,80.84,80.59,80.63,17527.0
2025-05-13 13:55:00,80.63,80.66,80.43,80.54,14440.0,80.63,80.66,80.43,80.54,14440.0
2025-05-13 14:00:00,80.54,80.91,80.54,80.79,18714.0,80.54,80.91,80.54,80.79,18714.0
2025-05-13 14:05:00,80.79,80.79,80.64,80.67,4735.0,80.79,80.79,80.64,80.67,4735.0
2025-05-13 14:10:00,80.71,80.76,80.62,80.67,7611.0,80.71,80.76,80.62,80.67,7611.0
2025-05-13 14:15:00,80.66,80.69,80.52,80.59,10331.0,80.66,80.69,80.52,80.59,10331.0
2025-05-13 14:20:00,80.6,80.82,80.6,80.81,7525.0,80.6,80.82,80.6,80.81,7525.0
2025-05-13 14:25:00,80.84,80.91,80.74,80.77,12783.0,80.84,80.91,80.74,80.77,12783.0
2025-05-13 14:30:00,80.83,80.94,80.82,80.93,6779.0,80.83,80.94,80.82,80.93,6779.0
2025-05-13 14:35:00,80.93,81.19,80.88,81.14,14047.0,80.93,81.19,80.88,81.14,14047.0
2025-05-13 14:40:00,81.14,81.33,81.08,81.29,24518.0,81.14,81.33,81.08,81.29,24518.0
2025-05-13 14:45:00,81.3,81.38,81.11,81.3,24505.0,81.3,81.38,81.11,81.3,24505.0
2025-05-13 14:50:00,81.33,81.37,81.24,81.37,13634.0,81.33,81.37,81.24,81.37,13634.0
2025-05-13 14:55:00,81.4,81.65,81.35,81.62,69614.0,81.4,81.65,81.35,81.62,69614.0
2025-05-13 15:00:00,81.6,81.76,81.38,81.47,31861.0,81.6,81.76,81.38,81.47,31861.0
2025-05-13 15:05:00,81.56,81.88,81.55,81.82,10114.0,81.56,81.88,81.55,81.82,10114.0
2025-05-13 15:10:00,81.84,82.09,81.83,82.09,9558.0,81.84,82.09,81.83,82.09,9558.0
2025-05-13 15:15:00,82.1,82.43,82.06,82.3,34234.0,82.1,82.43,82.06,82.3,34234.0
2025-05-13 15:20:00,82.32,82.4,81.93,81.93,18886.0,82.32,82.4,81.93,81.93,18886.0
2025-05-13 15:25:00,81.9,82.02,81.82,81.99,12013.0,81.9,82.02,81.82,81.99,12013.0
2025-05-13 15:30:00,81.98,82.11,81.82,82.11,14175.0,81.98,82.11,81.82,82.11,14175.0
2025-05-13 15:35:00,82.14,82.14,81.93,82.03,11999.0,82.14,82.14,81.93,82.03,11999.0
2025-05-13 15:40:00,82.02,82.19,81.79,81.96,29800.0,82.02,82.19,81.79,81.96,29800.0
2025-05-13 15:45:00,81.94,81.94,81.62,81.62,34843.0,81.94,81.94,81.62,81.62,34843.0
2025-05-13 15:50:00,81.65,81.65,81.29,81.42,52253.0,81.65,81.65,81.29,81.42,52253.0
2025-05-13 15:55:00,81.39,81.68,81.24,81.42,161246.0,81.39,81.68,81.24,81.42,161246.0
2025-05-14 09:30:00,80.0,80.37,79.2,80.09,78435.0,80.0,80.37,79.2,80.09,78435.0
2025-05-14 09:35:00,79.94,80.28,79.6,80.28,27804.0,79.94,80.28,79.6,80.28,27804.0
2025-05-14 09:40:00,80.22,80.7,80.0,80.44,13774.0,80.22,80.7,80.0,80.44,13774.0
2025-05-14 09:45:00,80.44,80.64,79.62,79.68,38546.0,80.44,80.64,79.62,79.68,38546.0
2025-05-14 09:50:00,79.75,80.13,79.68,79.87,65256.0,79.75,80.13,79.68,79.87,65256.0
2025-05-14 09:55:00,79.88,79.92,79.57,79.8,34514.0,79.88,79.92,79.57,79.8,34514.0
2025-05-14 10:00:00,79.68,80.26,79.57,80.06,15119.0,79.68,80.26,79.57,80.06,15119.0
2025-05-14 10:05:00,80.01,80.3,79.97,80.28,9180.0,80.01,80.3,79.97,80.28,9180.0
2025-05-14 10:10:00,80.24,80.44,79.98,80.2,37601.0,80.24,80.44,79.98,80.2,37601.0
2025-05-14 10:15:00,80.17,80.55,80.05,80.5,20526.0,80.17,80.55,80.05,80.5,20526.0
2025-05-14 10:20:00,80.5,80.97,80.41,80.87,18460.0,80.5,80.97,80.41,80.87,18460.0
2025-05-14 10:25:00,80.87,81.27,80.87,81.24,14675.0,80.87,81.27,80.87,81.24,14675.0
2025-05-14 10:30:00,81.15,81.37,81.1,81.32,27275.0,81.15,81.37,81.1,81.32,27275.0
2025-05-14 10:35:00,81.34,81.45,80.98,81.03,15661.0,81.34,81.45,80.98,81.03,15661.0
2025-05-14 10:40:00,81.03,81.39,81.02,81.25,8889.0,81.03,81.39,81.02,81.25,8889.0
2025-05-14 10:45:00,81.25,81.92,81.2,81.86,20792.0,81.25,81.92,81.2,81.86,20792.0
2025-05-14 10:50:00,81.93,82.0,81.63,81.63,23945.0,81.93,82.0,81.63,81.63,23945.0
2025-05-14 10:55:00,81.64,81.68,81.3,81.38,9228.0,81.64,81.68,81.3,81.38,9228.0
2025-05-14 11:00:00,81.44,81.44,81.04,81.07,10803.0,81.44,81.44,81.04,81.07,10803.0
2025-05-14 11:05:00,80.99,81.05,80.71,80.96,8395.0,80.99,81.05,80.71,80.96,8395.0
2025-05-14 11:10:00,80.97,81.11,80.82,80.99,5358.0,80.97,81.11,80.82,80.99,5358.0
2025-05-14 11:15:00,81.09,81.22,80.89,81.19,3663.0,81.09,81.22,80.89,81.19,3663.0
2025-05-14 11:20:00,81.2,81.49,81.2,81.49,2406.0,81.2,81.49,81.2,81.49,2406.0
2025-05-14 11:25:00,81.5,81.5,81.26,81.31,5520.0,81.5,81.5,81.26,81.31,5520.0
2025-05-14 11:30:00,81.22,81.4,81.17,81.35,4347.0,81.22,81.4,81.17,81.35,4347.0
2025-05-14 11:35:00,81.39,81.73,81.35,81.64,7107.0,81.39,81.73,81.35,81.64,7107.0
2025-05-14 11:40:00,81.67,81.76,81.53,81.62,8277.0,81.67,81.76,81.53,81.62,8277.0
2025-05-14 11:45:00,81.61,81.73,81.6,81.65,8481.0,81.61,81.73,81.6,81.65,8481.0
2025-05-14 11:50:00,81.64,81.83,81.55,81.75,7960.0,81.64,81.83,81.55,81.75,7960.0
2025-05-14 11:55:00,81.71,81.8,81.68,81.77,4995.0,81.71,81.8,81.68,81.77,4995.0
2025-05-14 12:00:00,81.75,81.87,81.72,81.79,5008.0,81.75,81.87,81.72,81.79,5008.0
2025-05-14 12:05:00,81.8,82.0,81.68,81.76,9868.0,81.8,82.0,81.68,81.76,9868.0
2025-05-14 12:10:00,81.76,82.1,81.74,81.88,13021.0,81.76,82.1,81.74,81.88,13021.0
2025-05-14 12:15:00,81.87,81.93,81.76,81.77,10513.0,81.87,81.93,81.76,81.77,10513.0
2025-05-14 12:20:00,81.75,81.82,81.62,81.65,5360.0,81.75,81.82,81.62,81.65,5360.0
2025-05-14 12:25:00,81.6,81.7,81.5,81.54,4758.0,81.6,81.7,81.5,81.54,4758.0
2025-05-14 12:30:00,81.58,81.66,81.52,81.6,6450.0,81.58,81.66,81.52,81.6,6450.0
2025-05-14 12:35:00,81.68,81.68,81.3,81.32,7362.0,81.68,81.68,81.3,81.32,7362.0
2025-05-14 12:40:00,81.3,81.37,81.21,81.27,2994.0,81.3,81.37,81.21,81.27,2994.0
2025-05-14 12:45:00,81.2,81.59,81.2,81.46,8699.0,81.2,81.59,81.2,81.46,8699.0
2025-05-14 12:50:00,81.46,81.52,81.38,81.43,5052.0,81.46,81.52,81.38,81.43,5052.0
2025-05-14 12:55:00,81.46,81.67,81.42,81.47,7116.0,81.46,81.67,81.42,81.47,7116.0
2025-05-14 13:00:00,81.47,81.47,81.26,81.31,6567.0,81.47,81.47,81.26,81.31,6567.0
2025-05-14 13:05:00,81.34,81.4,81.34,81.38,2890.0,81.34,81.4,81.34,81.38,2890.0
2025-05-14 13:10:00,81.31,81.37,81.18,81.33,4988.0,81.31,81.37,81.18,81.33,4988.0
2025-05-14 13:15:00,81.28,81.29,81.08,81.2,3035.0,81.28,81.29,81.08,81.2,3035.0
2025-05-14 13:20:00,81.05,81.11,80.96,81.1,5320.0,81.05,81.11,80.96,81.1,5320.0
2025-05-14 13:25:00,81.05,81.24,81.04,81.16,3933.0,81.05,81.24,81.04,81.16,3933.0
2025-05-14 13:30:00,81.16,81.28,81.16,81.2,2250.0,81.16,81.28,81.16,81.2,2250.0
2025-05-14 13:35:00,81.28,81.3,81.16,81.26,1600.0,81.28,81.3,81.16,81.26,1600.0
2025-05-14 13:40:00,81.25,81.25,81.03,81.09,4343.0,81.25,81.25,81.03,81.09,4343.0
2025-05-14 13:45:00,81.04,81.18,80.98,81.04,13453.0,81.04,81.18,80.98,81.04,13453.0
2025-05-14 13:50:00,81.04,81.24,81.03,81.15,9180.0,81.04,81.24,81.03,81.15,9180.0
2025-05-14 13:55:00,81.1,81.16,81.05,81.08,8458.0,81.1,81.16,81.05,81.08,8458.0
2025-05-14 14:00:00,81.05,81.15,81.01,81.12,6837.0,81.05,81.15,81.01,81.12,6837.0
2025-05-14 14:05:00,81.14,81.33,81.14,81.18,4168.0,81.14,81.33,81.14,81.18,4168.0
2025-05-14 14:10:00,81.16,81.22,81.11,81.16,4400.0,81.16,81.22,81.11,81.16,4400.0
2025-05-14 14:15:00,81.11,81.16,80.88,81.07,9401.0,81.11,81.16,80.88,81.07,9401.0
2025-05-14 14:20:00,81.06,81.18,81.02,81.11,8923.0,81.06,81.18,81.02,81.11,8923.0
2025-05-14 14:25:00,81.04,81.12,80.95,81.04,4912.0,81.04,81.12,80.95,81.04,4912.0
2025-05-14 14:30:00,81.03,81.29,81.0,81.25,9650.0,81.03,81.29,81.0,81.25,9650.0
2025-05-14 14:35:00,81.24,81.31,81.18,81.24,5419.0,81.24,81.31,81.18,81.24,5419.0
2025-05-14 14:40:00,81.27,81.3,81.15,81.24,3617.0,81.27,81.3,81.15,81.24,3617.0
2025-05-14 14:45:00,81.31,81.41,81.17,81.24,58059.0,81.31,81.41,81.17,81.24,58059.0
2025-05-14 14:50:00,81.24,81.29,81.04,81.07,19081.0,81.24,81.29,81.04,81.07,19081.0
2025-05-14 14:55:00,81.04,81.04,80.85,80.98,14639.0,81.04,81.04,80.85,80.98,14639.0
2025-05-14 15:00:00,81.0,81.15,80.94,81.07,13319.0,81.0,81.15,80.94,81.07,13319.0
2025-05-14 15:05:00,81.09,81.21,80.9,81.19,31851.0,81.09,81.21,80.9,81.19,31851.0
2025-05-14 15:10:00,81.2,81.25,81.09,81.17,13097.0,81.2,81.25,81.09,81.17,13097.0
2025-05-14 15:15:00,81.13,81.17,80.92,81.0,95375.0,81.13,81.17,80.92,81.0,95375.0
2025-05-14 15:20:00,80.94,81.26,80.83,81.18,22653.0,80.94,81.26,80.83,81.18,22653.0
2025-05-14 15:25:00,81.26,81.26,81.04,81.14,22517.0,81.26,81.26,81.04,81.14,22517.0
2025-05-14 15:30:00,81.1,81.16,81.01,81.14,12644.0,81.1,81.16,81.01,81.14,12644.0
2025-05-14 15:35:00,81.1,81.17,80.65,80.79,45312.0,81.1,81.17,80.65,80.79,45312.0
2025-05-14 15:40:00,80.79,80.79,80.53,80.6,22020.0,80.79,80.79,80.53,80.6,22020.0
2025-05-14 15:45:00,80.64,80.66,80.39,80.55,35465.0,80.64,80.66,80.39,80.55,35465.0
2025-05-14 15:50:00,80.6,80.79,80.48,80.49,45196.0,80.6,80.79,80.48,80.49,45196.0
2025-05-14 15:55:00,80.48,80.92,80.3,80.33,174298.0,80.48,80.92,80.3,80.33,174298.0
2025-05-15 09:30:00,80.59,80.72,80.3,80.69,36718.0,80.59,80.72,80.3,80.69,36718.0
2025-05-15 09:35:00,80.62,80.7,79.97,80.18,5198.0,80.62,80.7,79.97,80.18,5198.0
2025-05-15 09:40:00,80.2,80.41,80.0,80.26,7887.0,80.2,80.41,80.0,80.26,7887.0
2025-05-15 09:45:00,80.26,80.73,80.1,80.5,11132.0,80.26,80.73,80.1,80.5,11132.0
2025-05-15 09:50:00,80.69,80.92,80.69,80.84,7200.0,80.69,80.92,80.69,80.84,7200.0
2025-05-15 09:55:00,80.84,80.9,80.53,80.66,4812.0,80.84,80.9,80.53,80.66,4812.0
2025-05-15 10:00:00,80.66,81.15,80.66,80.96,5375.0,80.66,81.15,80.66,80.96,5375.0
2025-05-15 10:05:00,80.99,81.04,80.79,80.82,4150.0,80.99,81.04,80.79,80.82,4150.0
2025-05-15 10:10:00,80.79,80.88,80.38,80.38,7417.0,80.79,80.88,80.38,80.38,7417.0
2025-05-15 10:15:00,80.38,80.59,80.28,80.56,8468.0,80.38,80.59,80.28,80.56,8468.0
2025-05-15 10:20:00,80.59,80.87,80.48,80.59,11984.0,80.59,80.87,80.48,80.59,11984.0
2025-05-15 10:25:00,80.46,80.52,79.97,79.98,8016.0,80.46,80.52,79.97,79.98,8016.0
2025-05-15 10:30:00,79.98,80.32,79.9,80.32,7885.0,79.98,80.32,79.9,80.32,7885.0
2025-05-15 10:35:00,80.3,80.31,79.93,80.26,7815.0,80.3,80.31,79.93,80.26,7815.0
2025-05-15 10:40:00,80.27,80.72,80.2,80.67,24568.0,80.27,80.72,80.2,80.67,24568.0
2025-05-15 10:45:00,80.69,80.91,80.45,80.51,5573.0,80.69,80.91,80.45,80.51,5573.0
2025-05-15 10:50:00,80.51,80.51,80.31,80.35,2350.0,80.51,80.51,80.31,80.35,2350.0
2025-05-15 10:55:00,80.29,80.39,80.17,80.22,5071.0,80.29,80.39,80.17,80.22,5071.0
2025-05-15 11:00:00,80.11,80.39,80.1,80.32,8052.0,80.11,80.39,80.1,80.32,8052.0
2025-05-15 11:05:00,80.28,80.63,80.27,80.62,3697.0,80.28,80.63,80.27,80.62,3697.0
2025-05-15 11:10:00,80.55,80.63,80.46,80.56,3000.0,80.55,80.63,80.46,80.56,3000.0
2025-05-15 11:15:00,80.53,80.64,80.42,80.64,4124.0,80.53,80.64,80.42,80.64,4124.0
2025-05-15 11:20:00,80.56,80.68,80.5,80.57,5865.0,80.56,80.68,80.5,80.57,5865.0
2025-05-15 11:25:00,80.56,80.87,80.37,80.87,8247.0,80.56,80.87,80.37,80.87,8247.0
2025-05-15 11:30:00,80.88,80.88,80.6,80.83,6831.0,80.88,80.88,80.6,80.83,6831.0
2025-05-15 11:35:00,80.79,80.99,80.73,80.9,4532.0,80.79,80.99,80.73,80.9,4532.0
2025-05-15 11:40:00,80.89,81.1,80.75,81.09,7213.0,80.89,81.1,80.75,81.09,7213.0
2025-05-15 11:45:00,80.99,81.03,80.87,80.9,8899.0,80.99,81.03,80.87,80.9,8899.0
2025-05-15 11:50:00,80.88,80.93,80.78,80.81,7296.0,80.88,80.93,80.78,80.81,7296.0
2025-05-15 11:55:00,80.81,80.96,80.6,80.66,8105.0,80.81,80.96,80.6,80.66,8105.0
2025-05-15 12:00:00,80.65,80.8,80.63,80.78,7388.0,80.65,80.8,80.63,80.78,7388.0
2025-05-15 12:05:00,80.79,81.04,80.78,81.04,49167.0,80.79,81.04,80.78,81.04,49167.0
2025-05-15 12:10:00,81.09,81.11,80.93,81.01,4481.0,81.09,81.11,80.93,81.01,4481.0
2025-05-15 12:15:00,81.01,81.12,80.95,81.02,6377.0,81.01,81.12,80.95,81.02,6377.0
2025-05-15 12:20:00,80.98,81.05,80.91,81.05,5073.0,80.98,81.05,80.91,81.05,5073.0
2025-05-15 12:25:00,81.03,81.04,80.98,81.03,2105.0,81.03,81.04,80.98,81.03,2105.0
2025-05-15 12:30:00,81.06,81.17,81.06,81.17,2044.0,81.06,81.17,81.06,81.17,2044.0
2025-05-15 12:35:00,81.2,81.24,81.04,81.15,4932.0,81.2,81.24,81.04,81.15,4932.0
2025-05-15 12:40:00,81.19,81.19,81.08,81.08,800.0,81.19,81.19,81.08,81.08,800.0
2025-05-15 12:45:00,81.12,81.27,80.97,80.97,14706.0,81.12,81.27,80.97,80.97,14706.0
2025-05-15 12:50:00,80.95,80.99,80.82,80.97,4228.0,80.95,80.99,80.82,80.97,4228.0
2025-05-15 12:55:00,80.92,80.93,80.75,80.84,5039.0,80.92,80.93,80.75,80.84,5039.0
2025-05-15 13:00:00,80.81,80.89,80.74,80.89,3953.0,80.81,80.89,80.74,80.89,3953.0
2025-05-15 13:05:00,80.87,80.89,80.84,80.89,1030.0,80.87,80.89,80.84,80.89,1030.0
2025-05-15 13:10:00,80.9,80.98,80.87,80.92,6754.0,80.9,80.98,80.87,80.92,6754.0
2025-05-15 13:15:00,80.98,80.99,80.9,80.95,3994.0,80.98,80.99,80.9,80.95,3994.0
2025-05-15 13:20:00,80.99,81.05,80.88,80.88,4312.0,80.99,81.05,80.88,80.88,4312.0
2025-05-15 13:25:00,80.87,80.88,80.66,80.66,4386.0,80.87,80.88,80.66,80.66,4386.0
2025-05-15 13:30:00,80.66,80.68,80.53,80.56,4258.0,80.66,80.68,80.53,80.56,4258.0
2025-05-15 13:35:00,80.56,80.8,80.55,80.7,6806.0,80.56,80.8,80.55,80.7,6806.0
2025-05-15 13:40:00,80.75,80.84,80.71,80.76,8028.0,80.75,80.84,80.71,80.76,8028.0
2025-05-15 13:45:00,80.76,80.81,80.54,80.55,5754.0,80.76,80.81,80.54,80.55,5754.0
2025-05-15 13:50:00,80.54,80.65,80.46,80.49,7713.0,80.54,80.65,80.46,80.49,7713.0
2025-05-15 13:55:00,80.48,80.55,80.33,80.48,7045.0,80.48,80.55,80.33,80.48,7045.0
2025-05-15 14:00:00,80.48,80.52,80.4,80.41,9854.0,80.48,80.52,80.4,80.41,9854.0
2025-05-15 14:05:00,80.45,80.53,80.41,80.48,4213.0,80.45,80.53,80.41,80.48,4213.0
2025-05-15 14:10:00,80.52,80.59,80.45,80.48,4658.0,80.52,80.59,80.45,80.48,4658.0
2025-05-15 14:15:00,80.43,80.45,80.24,80.26,6168.0,80.43,80.45,80.24,80.26,6168.0
2025-05-15 14:20:00,80.24,80.24,80.11,80.14,3110.0,80.24,80.24,80.11,80.14,3110.0
2025-05-15 14:25:00,80.13,80.13,80.02,80.06,4523.0,80.13,80.13,80.02,80.06,4523.0
2025-05-15 14:30:00,80.06,80.29,80.05,80.29,5227.0,80.06,80.29,80.05,80.29,5227.0
2025-05-15 14:35:00,80.22,80.33,80.22,80.28,4929.0,80.22,80.33,80.22,80.28,4929.0
2025-05-15 14:40:00,80.28,80.29,80.18,80.23,5162.0,80.28,80.29,80.18,80.23,5162.0
2025-05-15 14:45:00,80.25,80.28,80.13,80.2,4700.0,80.25,80.28,80.13,80.2,4700.0
2025-05-15 14:50:00,80.17,80.25,80.12,80.15,14737.0,80.17,80.25,80.12,80.15,14737.0
2025-05-15 14:55:00,80.16,80.24,80.12,80.19,3910.0,80.16,80.24,80.12,80.19,3910.0
2025-05-15 15:00:00,80.19,80.19,79.8,79.86,20559.0,80.19,80.19,79.8,79.86,20559.0
2025-05-15 15:05:00,79.81,79.92,79.74,79.79,6740.0,79.81,79.92,79.74,79.79,6740.0
2025-05-15 15:10:00,79.75,79.85,79.7,79.83,8449.0,79.75,79.85,79.7,79.83,8449.0
2025-05-15 15:15:00,79.82,79.86,79.78,79.86,12104.0,79.82,79.86,79.78,79.86,12104.0
2025-05-15 15:20:00,79.83,79.9,79.62,79.73,16567.0,79.83,79.9,79.62,79.73,16567.0
2025-05-15 15:25:00,79.75,79.75,79.58,79.72,21454.0,79.75,79.75,79.58,79.72,21454.0
2025-05-15 15:30:00,79.71,79.82,79.67,79.69,8867.0,79.71,79.82,79.67,79.69,8867.0
2025-05-15 15:35:00,79.67,79.81,79.53,79.53,27932.0,79.67,79.81,79.53,79.53,27932.0
2025-05-15 15:40:00,79.56,79.76,79.52,79.72,18494.0,79.56,79.76,79.52,79.72,18494.0
2025-05-15 15:45:00,79.73,79.86,79.68,79.72,41683.0,79.73,79.86,79.68,79.72,41683.0
2025-05-15 15:50:00,79.76,79.97,79.73,79.75,30171.0,79.76,79.97,79.73,79.75,30171.0
2025-05-15 15:55:00,79.59,79.91,79.58,79.64,147351.0,79.59,79.91,79.58,79.64,147351.0
2025-05-16 09:30:00,80.33,80.36,79.26,79.33,59588.0,80.33,80.36,79.26,79.33,59588.0
2025-05-16 09:35:00,79.36,79.48,79.19,79.19,14852.0,79.36,79.48,79.19,79.19,14852.0
2025-05-16 09:40:00,79.06,79.18,78.35,78.8,24519.0,79.06,79.18,78.35,78.8,24519.0
2025-05-16 09:45:00,78.75,79.01,78.56,78.56,8714.0,78.75,79.01,78.56,78.56,8714.0
2025-05-16 09:50:00,78.64,78.77,78.21,78.56,13412.0,78.64,78.77,78.21,78.56,13412.0
2025-05-16 09:55:00,78.7,78.98,78.57,78.98,14822.0,78.7,78.98,78.57,78.98,14822.0
2025-05-16 10:00:00,78.93,78.93,78.4,78.46,11525.0,78.93,78.93,78.4,78.46,11525.0
2025-05-16 10:05:00,78.45,78.74,78.28,78.73,17759.0,78.45,78.74,78.28,78.73,17759.0
2025-05-16 10:10:00,78.67,78.92,78.47,78.87,24237.0,78.67,78.92,78.47,78.87,24237.0
2025-05-16 10:15:00,78.87,79.06,78.87,79.0,5486.0,78.87,79.06,78.87,79.0,5486.0
2025-05-16 10:20:00,79.11,79.13,78.97,79.09,6418.0,79.11,79.13,78.97,79.09,6418.0
2025-05-16 10:25:00,79.11,79.35,79.1,79.3,3474.0,79.11,79.35,79.1,79.3,3474.0
2025-05-16 10:30:00,79.16,79.18,79.01,79.14,3966.0,79.16,79.18,79.01,79.14,3966.0
2025-05-16 10:35:00,79.14,79.21,78.91,78.91,14756.0,79.14,79.21,78.91,78.91,14756.0
2025-05-16 10:40:00,78.86,78.88,78.79,78.85,3780.0,78.86,78.88,78.79,78.85,3780.0
2025-05-16 10:45:00,78.88,79.13,78.84,79.13,7825.0,78.88,79.13,78.84,79.13,7825.0
2025-05-16 10:50:00,79.1,79.12,78.95,79.09,2693.0,79.1,79.12,78.95,79.09,2693.0
2025-05-16 10:55:00,79.15,79.3,79.14,79.26,4290.0,79.15,79.3,79.14,79.26,4290.0
2025-05-16 11:00:00,79.18,79.33,79.18,79.33,2360.0,79.18,79.33,79.18,79.33,2360.0
2025-05-16 11:05:00,79.24,79.24,79.14,79.17,2150.0,79.24,79.24,79.14,79.17,2150.0
2025-05-16 11:10:00,79.15,79.25,79.13,79.23,4940.0,79.15,79.25,79.13,79.23,4940.0
2025-05-16 11:15:00,79.3,79.3,79.07,79.12,1174.0,79.3,79.3,79.07,79.12,1174.0
2025-05-16 11:20:00,79.07,79.09,78.97,79.05,5126.0,79.07,79.09,78.97,79.05,5126.0
2025-05-16 11:25:00,79.05,79.15,79.03,79.07,3958.0,79.05,79.15,79.03,79.07,3958.0
2025-05-16 11:30:00,79.17,79.18,79.04,79.06,3055.0,79.17,79.18,79.04,79.06,3055.0
2025-05-16 11:35:00,79.08,79.15,79.03,79.1,3925.0,79.08,79.15,79.03,79.1,3925.0
2025-05-16 11:40:00,79.1,79.19,79.1,79.15,2894.0,79.1,79.19,79.1,79.15,2894.0
2025-05-16 11:45:00,79.17,79.33,79.09,79.3,3556.0,79.17,79.33,79.09,79.3,3556.0
2025-05-16 11:50:00,79.29,79.38,79.28,79.33,2696.0,79.29,79.38,79.28,79.33,2696.0
2025-05-16 11:55:00,79.31,79.31,79.1,79.11,2149.0,79.31,79.31,79.1,79.11,2149.0
2025-05-16 12:00:00,79.09,79.19,79.08,79.11,4642.0,79.09,79.19,79.08,79.11,4642.0
2025-05-16 12:05:00,79.15,79.19,79.06,79.17,7623.0,79.15,79.19,79.06,79.17,7623.0
2025-05-16 12:10:00,79.15,79.15,79.07,79.09,2852.0,79.15,79.15,79.07,79.09,2852.0
2025-05-16 12:15:00,79.09,79.21,79.08,79.21,6289.0,79.09,79.21,79.08,79.21,6289.0
2025-05-16 12:20:00,79.2,79.25,79.18,79.25,2524.0,79.2,79.25,79.18,79.25,2524.0
2025-05-16 12:25:00,79.22,79.27,79.14,79.18,4390.0,79.22,79.27,79.14,79.18,4390.0
2025-05-16 12:30:00,79.19,79.33,79.19,79.3,4368.0,79.19,79.33,79.19,79.3,4368.0
2025-05-16 12:35:00,79.25,79.33,79.25,79.31,2933.0,79.25,79.33,79.25,79.31,2933.0
2025-05-16 12:40:00,79.32,79.52,79.31,79.44,3974.0,79.32,79.52,79.31,79.44,3974.0
2025-05-16 12:45:00,79.44,79.5,79.41,79.5,2440.0,79.44,79.5,79.41,79.5,2440.0
2025-05-16 12:50:00,79.51,79.55,79.28,79.35,15360.0,79.51,79.55,79.28,79.35,15360.0
2025-05-16 12:55:00,79.34,79.53,79.32,79.53,7090.0,79.34,79.53,79.32,79.53,7090.0
2025-05-16 13:00:00,79.51,79.51,79.3,79.43,4970.0,79.51,79.51,79.3,79.43,4970.0
2025-05-16 13:05:00,79.43,79.46,79.33,79.38,4380.0,79.43,79.46,79.33,79.38,4380.0
2025-05-16 13:10:00,79.35,79.45,79.3,79.41,4673.0,79.35,79.45,79.3,79.41,4673.0
2025-05-16 13:15:00,79.38,79.52,79.38,79.49,5636.0,79.38,79.52,79.38,79.49,5636.0
2025-05-16 13:20:00,79.52,79.63,79.51,79.62,4398.0,79.52,79.63,79.51,79.62,4398.0
2025-05-16 13:25:00,79.62,79.7,79.58,79.59,3917.0,79.62,79.7,79.58,79.59,3917.0
2025-05-16 13:30:00,79.59,79.61,79.47,79.59,5367.0,79.59,79.61,79.47,79.59,5367.0
2025-05-16 13:35:00,79.59,79.63,79.56,79.58,3844.0,79.59,79.63,79.56,79.58,3844.0
2025-05-16 13:40:00,79.59,79.74,79.53,79.73,8245.0,79.59,79.74,79.53,79.73,8245.0
2025-05-16 13:45:00,79.78,79.79,79.73,79.79,1276.0,79.78,79.79,79.73,79.79,1276.0
2025-05-16 13:50:00,79.72,79.72,79.56,79.68,4256.0,79.72,79.72,79.56,79.68,4256.0
2025-05-16 13:55:00,79.63,79.75,79.63,79.68,2033.0,79.63,79.75,79.63,79.68,2033.0
2025-05-16 14:00:00,79.65,79.8,79.65,79.8,1003.0,79.65,79.8,79.65,79.8,1003.0
2025-05-16 14:05:00,79.8,79.89,79.74,79.89,4238.0,79.8,79.89,79.74,79.89,4238.0
2025-05-16 14:10:00,79.94,80.09,79.93,80.09,3018.0,79.94,80.09,79.93,80.09,3018.0
2025-05-16 14:15:00,80.12,80.12,79.88,79.95,4465.0,80.12,80.12,79.88,79.95,4465.0
2025-05-16 14:20:00,79.88,79.96,79.86,79.88,3858.0,79.88,79.96,79.86,79.88,3858.0
2025-05-16 14:25:00,79.88,79.9,79.83,79.84,2301.0,79.88,79.9,79.83,79.84,2301.0
2025-05-16 14:30:00,79.82,79.85,79.78,79.85,3114.0,79.82,79.85,79.78,79.85,3114.0
2025-05-16 14:35:00,79.83,80.06,79.79,79.79,9523.0,79.83,80.06,79.79,79.79,9523.0
2025-05-16 14:40:00,79.82,79.87,79.8,79.81,2549.0,79.82,79.87,79.8,79.81,2549.0
2025-05-16 14:45:00,79.85,79.85,79.7,79.78,6768.0,79.85,79.85,79.7,79.78,6768.0
2025-05-16 14:50:00,79.72,79.75,79.7,79.7,2661.0,79.72,79.75,79.7,79.7,2661.0
2025-05-16 14:55:00,79.67,79.8,79.66,79.7,7679.0,79.67,79.8,79.66,79.7,7679.0
2025-05-16 15:00:00,79.69,79.72,79.63,79.63,6676.0,79.69,79.72,79.63,79.63,6676.0
2025-05-16 15:05:00,79.64,79.69,79.55,79.57,4365.0,79.64,79.69,79.55,79.57,4365.0
2025-05-16 15:10:00,79.58,79.62,79.52,79.6,7392.0,79.58,79.62,79.52,79.6,7392.0
2025-05-16 15:15:00,79.61,79.63,79.56,79.6,7120.0,79.61,79.63,79.56,79.6,7120.0
2025-05-16 15:20:00,79.58,79.63,79.49,79.56,16349.0,79.58,79.63,79.49,79.56,16349.0
2025-05-16 15:25:00,79.55,79.58,79.4,79.45,19739.0,79.55,79.58,79.4,79.45,19739.0
2025-05-16 15:30:00,79.46,79.5,79.29,79.33,15499.0,79.46,79.5,79.29,79.33,15499.0
2025-05-16 15:35:00,79.3,79.34,79.04,79.1,16643.0,79.3,79.34,79.04,79.1,16643.0
2025-05-16 15:40:00,79.13,79.21,79.06,79.09,18687.0,79.13,79.21,79.06,79.09,18687.0
2025-05-16 15:45:00,79.06,79.11,78.9,78.96,23919.0,79.06,79.11,78.9,78.96,23919.0
2025-05-16 15:50:00,78.92,79.18,78.9,79.08,42545.0,78.92,79.18,78.9,79.08,42545.0
2025-05-16 15:55:00,79.13,79.26,79.02,79.13,135773.0,79.13,79.26,79.02,79.13,135773.0
2025-05-19 09:30:00,77.03,77.75,76.65,77.49,35994.0,77.03,77.75,76.65,77.49,35994.0
2025-05-19 09:35:00,77.41,78.67,77.2,78.35,11811.0,77.41,78.67,77.2,78.35,11811.0
2025-05-19 09:40:00,78.44,79.46,78.43,79.11,7825.0,78.44,79.46,78.43,79.11,7825.0
2025-05-19 09:45:00,79.11,79.61,79.1,79.56,22403.0,79.11,79.61,79.1,79.56,22403.0
2025-05-19 09:50:00,79.56,79.56,79.21,79.29,8527.0,79.56,79.56,79.21,79.29,8527.0
2025-05-19 09:55:00,79.23,79.27,79.06,79.08,5826.0,79.23,79.27,79.06,79.08,5826.0
2025-05-19 10:00:00,79.09,79.33,79.0,79.33,9113.0,79.09,79.33,79.0,79.33,9113.0
2025-05-19 10:05:00,79.31,79.32,78.78,78.84,17084.0,79.31,79.32,78.78,78.84,17084.0
2025-05-19 10:10:00,78.84,79.08,78.63,78.65,26620.0,78.84,79.08,78.63,78.65,26620.0
2025-05-19 10:15:00,78.61,78.9,78.57,78.71,4517.0,78.61,78.9,78.57,78.71,4517.0
2025-05-19 10:20:00,78.79,78.79,78.51,78.59,3106.0,78.79,78.79,78.51,78.59,3106.0
2025-05-19 10:25:00,78.57,78.57,78.02,78.26,8241.0,78.57,78.57,78.02,78.26,8241.0
2025-05-19 10:30:00,78.3,78.66,78.3,78.66,3549.0,78.3,78.66,78.3,78.66,3549.0
2025-05-19 10:35:00,78.68,78.8,78.57,78.58,2306.0,78.68,78.8,78.57,78.58,2306.0
2025-05-19 10:40:00,78.64,78.67,78.43,78.45,3309.0,78.64,78.67,78.43,78.45,3309.0
2025-05-19 10:45:00,78.49,78.49,78.27,78.27,2685.0,78.49,78.49,78.27,78.27,2685.0
2025-05-19 10:50:00,78.34,78.8,78.34,78.68,7984.0,78.34,78.8,78.34,78.68,7984.0
2025-05-19 10:55:00,78.68,78.69,78.32,78.39,3030.0,78.68,78.69,78.32,78.39,3030.0
2025-05-19 11:00:00,78.41,78.72,78.31,78.71,3668.0,78.41,78.72,78.31,78.71,3668.0
2025-05-19 11:05:00,78.64,78.75,78.55,78.7,3255.0,78.64,78.75,78.55,78.7,3255.0
2025-05-19 11:10:00,78.67,78.84,78.55,78.81,4656.0,78.67,78.84,78.55,78.81,4656.0
2025-05-19 11:15:00,78.81,78.99,78.81,78.94,2733.0,78.81,78.99,78.81,78.94,2733.0
2025-05-19 11:20:00,79.03,79.14,78.95,79.0,11207.0,79.03,79.14,78.95,79.0,11207.0
2025-05-19 11:25:00,78.96,79.36,78.94,78.99,17655.0,78.96,79.36,78.94,78.99,17655.0
2025-05-19 11:30:00,79.0,79.02,78.83,78.84,6984.0,79.0,79.02,78.83,78.84,6984.0
2025-05-19 11:35:00,78.84,79.08,78.76,79.08,3633.0,78.84,79.08,78.76,79.08,3633.0
2025-05-19 11:40:00,79.09,79.16,79.02,79.02,1697.0,79.09,79.16,79.02,79.02,1697.0
2025-05-19 11:45:00,79.1,79.1,78.89,78.89,5560.0,79.1,79.1,78.89,78.89,5560.0
2025-05-19 11:50:00,78.92,78.98,78.8,78.98,4606.0,78.92,78.98,78.8,78.98,4606.0
2025-05-19 11:55:00,78.98,79.34,78.97,79.34,5090.0,78.98,79.34,78.97,79.34,5090.0
2025-05-19 12:00:00,79.34,79.61,79.33,79.61,4428.0,79.34,79.61,79.33,79.61,4428.0
2025-05-19 12:05:00,79.57,79.58,79.5,79.56,4482.0,79.57,79.58,79.5,79.56,4482.0
2025-05-19 12:10:00,79.56,79.68,79.51,79.61,6530.0,79.56,79.68,79.51,79.61,6530.0
2025-05-19 12:15:00,79.68,79.76,79.62,79.73,2644.0,79.68,79.76,79.62,79.73,2644.0
2025-05-19 12:20:00,79.7,79.85,79.68,79.73,4856.0,79.7,79.85,79.68,79.73,4856.0
2025-05-19 12:25:00,79.79,79.82,79.66,79.75,7036.0,79.79,79.82,79.66,79.75,7036.0
2025-05-19 12:30:00,79.74,79.81,79.48,79.51,13036.0,79.74,79.81,79.48,79.51,13036.0
2025-05-19 12:35:00,79.45,79.54,79.42,79.47,4175.0,79.45,79.54,79.42,79.47,4175.0
2025-05-19 12:40:00,79.43,79.44,79.29,79.3,3905.0,79.43,79.44,79.29,79.3,3905.0
2025-05-19 12:45:00,79.28,79.4,79.06,79.09,9693.0,79.28,79.4,79.06,79.09,9693.0
2025-05-19 12:50:00,79.17,79.25,79.15,79.24,4985.0,79.17,79.25,79.15,79.24,4985.0
2025-05-19 12:55:00,79.21,79.33,79.2,79.23,5219.0,79.21,79.33,79.2,79.23,5219.0
2025-05-19 13:00:00,79.24,79.41,79.2,79.4,6250.0,79.24,79.41,79.2,79.4,6250.0
2025-05-19 13:05:00,79.41,79.48,79.33,79.41,4538.0,79.41,79.48,79.33,79.41,4538.0
2025-05-19 13:10:00,79.39,79.39,79.3,79.38,5501.0,79.39,79.39,79.3,79.38,5501.0
2025-05-19 13:15:00,79.37,79.44,79.09,79.09,5641.0,79.37,79.44,79.09,79.09,5641.0
2025-05-19 13:20:00,79.09,79.13,78.89,78.92,4031.0,79.09,79.13,78.89,78.92,4031.0
2025-05-19 13:25:00,78.93,79.12,78.87,78.99,6876.0,78.93,79.12,78.87,78.99,6876.0
2025-05-19 13:30:00,79.05,79.05,78.91,78.99,4969.0,79.05,79.05,78.91,78.99,4969.0
2025-05-19 13:35:00,79.07,79.17,79.02,79.02,2867.0,79.07,79.17,79.02,79.02,2867.0
2025-05-19 13:40:00,79.01,79.09,78.9,78.95,6623.0,79.01,79.09,78.9,78.95,6623.0
2025-05-19 13:45:00,78.92,78.92,78.79,78.83,20104.0,78.92,78.92,78.79,78.83,20104.0
2025-05-19 13:50:00,78.81,78.9,78.78,78.81,4231.0,78.81,78.9,78.78,78.81,4231.0
2025-05-19 13:55:00,78.81,78.87,78.73,78.75,3688.0,78.81,78.87,78.73,78.75,3688.0
2025-05-19 14:00:00,78.74,78.81,78.69,78.73,4329.0,78.74,78.81,78.69,78.73,4329.0
2025-05-19 14:05:00,78.75,78.87,78.75,78.84,7770.0,78.75,78.87,78.75,78.84,7770.0
2025-05-19 14:10:00,78.84,78.84,78.69,78.69,5746.0,78.84,78.84,78.69,78.69,5746.0
2025-05-19 14:15:00,78.71,78.83,78.69,78.7,4104.0,78.71,78.83,78.69,78.7,4104.0
2025-05-19 14:20:00,78.69,78.83,78.69,78.78,4437.0,78.69,78.83,78.69,78.78,4437.0
2025-05-19 14:25:00,78.76,78.81,78.65,78.66,7535.0,78.76,78.81,78.65,78.66,7535.0
2025-05-19 14:30:00,78.69,78.75,78.52,78.69,13943.0,78.69,78.75,78.52,78.69,13943.0
2025-05-19 14:35:00,78.7,78.8,78.63,78.66,9255.0,78.7,78.8,78.63,78.66,9255.0
2025-05-19 14:40:00,78.62,78.68,78.39,78.41,5352.0,78.62,78.68,78.39,78.41,5352.0
2025-05-19 14:45:00,78.39,78.46,78.35,78.45,10418.0,78.39,78.46,78.35,78.45,10418.0
2025-05-19 14:50:00,78.46,78.48,78.35,78.46,10366.0,78.46,78.48,78.35,78.46,10366.0
2025-05-19 14:55:00,78.51,78.51,78.32,78.36,9067.0,78.51,78.51,78.32,78.36,9067.0
2025-05-19 15:00:00,78.35,78.37,78.14,78.25,14747.0,78.35,78.37,78.14,78.25,14747.0
2025-05-19 15:05:00,78.22,78.33,78.19,78.23,9634.0,78.22,78.33,78.19,78.23,9634.0
2025-05-19 15:10:00,78.23,78.31,78.12,78.16,10616.0,78.23,78.31,78.12,78.16,10616.0
2025-05-19 15:15:00,78.15,78.18,78.09,78.14,9809.0,78.15,78.18,78.09,78.14,9809.0
2025-05-19 15:20:00,78.08,78.22,78.08,78.15,9765.0,78.08,78.22,78.08,78.15,9765.0
2025-05-19 15:25:00,78.17,78.27,78.15,78.2,19064.0,78.17,78.27,78.15,78.2,19064.0
2025-05-19 15:30:00,78.17,78.37,78.16,78.37,18384.0,78.17,78.37,78.16,78.37,18384.0
2025-05-19 15:35:00,78.37,78.5,78.0,78.21,21648.0,78.37,78.5,78.0,78.21,21648.0
2025-05-19 15:40:00,78.17,78.26,78.04,78.08,22528.0,78.17,78.26,78.04,78.08,22528.0
2025-05-19 15:45:00,78.08,78.2,78.07,78.09,25460.0,78.08,78.2,78.07,78.09,25460.0
2025-05-19 15:50:00,78.19,78.28,78.11,78.26,27826.0,78.19,78.28,78.11,78.26,27826.0
2025-05-19 15:55:00,78.19,78.19,78.01,78.07,110246.0,78.19,78.19,78.01,78.07,110246.0
2025-05-20 09:30:00,78.81,78.81,78.21,78.32,27569.0,78.81,78.81,78.21,78.32,27569.0
2025-05-20 09:35:00,78.46,78.46,78.19,78.33,3164.0,78.46,78.46,78.19,78.33,3164.0
2025-05-20 09:40:00,78.18,78.29,77.88,77.89,4781.0,78.18,78.29,77.88,77.89,4781.0
2025-05-20 09:45:00,77.95,78.13,77.85,78.13,11024.0,77.95,78.13,77.85,78.13,11024.0
2025-05-20 09:50:00,78.13,78.63,78.13,78.51,8897.0,78.13,78.63,78.13,78.51,8897.0
2025-05-20 09:55:00,78.55,78.66,78.5,78.58,7316.0,78.55,78.66,78.5,78.58,7316.0
2025-05-20 10:00:00,78.62,78.64,78.46,78.56,8573.0,78.62,78.64,78.46,78.56,8573.0
2025-05-20 10:05:00,78.63,78.79,78.56,78.73,6326.0,78.63,78.79,78.56,78.73,6326.0
2025-05-20 10:10:00,78.73,79.03,78.64,78.83,7340.0,78.73,79.03,78.64,78.83,7340.0
2025-05-20 10:15:00,78.73,79.01,78.72,78.99,12639.0,78.73,79.01,78.72,78.99,12639.0
2025-05-20 10:20:00,78.92,79.19,78.9,78.95,10116.0,78.92,79.19,78.9,78.95,10116.0
2025-05-20 10:25:00,78.95,79.21,78.95,79.19,8952.0,78.95,79.21,78.95,79.19,8952.0
2025-05-20 10:30:00,79.17,79.55,79.17,79.48,11031.0,79.17,79.55,79.17,79.48,11031.0
2025-05-20 10:35:00,79.49,80.06,79.46,79.86,29142.0,79.49,80.06,79.46,79.86,29142.0
2025-05-20 10:40:00,79.74,79.81,79.37,79.45,7928.0,79.74,79.81,79.37,79.45,7928.0
2025-05-20 10:45:00,79.45,79.52,79.29,79.3,10376.0,79.45,79.52,79.29,79.3,10376.0
2025-05-20 10:50:00,79.3,79.3,79.05,79.12,4464.0,79.3,79.3,79.05,79.12,4464.0
2025-05-20 10:55:00,79.1,79.16,78.93,79.04,16419.0,79.1,79.16,78.93,79.04,16419.0
2025-05-20 11:00:00,78.97,79.01,78.79,78.8,9895.0,78.97,79.01,78.79,78.8,9895.0
2025-05-20 11:05:00,78.79,78.98,78.76,78.77,5456.0,78.79,78.98,78.76,78.77,5456.0
2025-05-20 11:10:00,78.73,78.73,78.63,78.65,5557.0,78.73,78.73,78.63,78.65,5557.0
2025-05-20 11:15:00,78.68,78.92,78.65,78.8,10979.0,78.68,78.92,78.65,78.8,10979.0
2025-05-20 11:20:00,78.86,78.96,78.8,78.84,4424.0,78.86,78.96,78.8,78.84,4424.0
2025-05-20 11:25:00,78.79,78.88,78.67,78.7,8854.0,78.79,78.88,78.67,78.7,8854.0
2025-05-20 11:30:00,78.7,78.77,78.66,78.76,5876.0,78.7,78.77,78.66,78.76,5876.0
2025-05-20 11:35:00,78.78,78.82,78.61,78.61,11018.0,78.78,78.82,78.61,78.61,11018.0
2025-05-20 11:40:00,78.61,78.66,78.41,78.42,8891.0,78.61,78.66,78.41,78.42,8891.0
2025-05-20 11:45:00,78.42,78.47,78.33,78.36,5452.0,78.42,78.47,78.33,78.36,5452.0
2025-05-20 11:50:00,78.34,78.48,78.27,78.27,7704.0,78.34,78.48,78.27,78.27,7704.0
2025-05-20 11:55:00,78.28,78.49,78.27,78.37,10351.0,78.28,78.49,78.27,78.37,10351.0
2025-05-20 12:00:00,78.32,78.37,78.13,78.17,7766.0,78.32,78.37,78.13,78.17,7766.0
2025-05-20 12:05:00,78.17,78.33,78.17,78.29,7813.0,78.17,78.33,78.17,78.29,7813.0
2025-05-20 12:10:00,78.25,78.29,78.16,78.28,6667.0,78.25,78.29,78.16,78.28,6667.0
2025-05-20 12:15:00,78.23,78.28,78.1,78.13,9355.0,78.23,78.28,78.1,78.13,9355.0
2025-05-20 12:20:00,78.15,78.22,78.1,78.11,5793.0,78.15,78.22,78.1,78.11,5793.0
2025-05-20 12:25:00,78.11,78.24,77.79,77.81,170689.0,78.11,78.24,77.79,77.81,170689.0
2025-05-20 12:30:00,77.9,77.9,77.54,77.59,19254.0,77.9,77.9,77.54,77.59,19254.0
2025-05-20 12:35:00,77.58,77.69,77.52,77.57,11009.0,77.58,77.69,77.52,77.57,11009.0
2025-05-20 12:40:00,77.58,77.61,77.45,77.55,25530.0,77.58,77.61,77.45,77.55,25530.0
2025-05-20 12:45:00,77.53,77.64,77.29,77.63,10112.0,77.53,77.64,77.29,77.63,10112.0
2025-05-20 12:50:00,77.64,77.76,77.57,77.7,6710.0,77.64,77.76,77.57,77.7,6710.0
2025-05-20 12:55:00,77.7,77.8,77.6,77.75,45504.0,77.7,77.8,77.6,77.75,45504.0
2025-05-20 13:00:00,77.74,77.75,77.51,77.69,12018.0,77.74,77.75,77.51,77.69,12018.0
2025-05-20 13:05:00,77.69,77.75,77.5,77.59,2638.0,77.69,77.75,77.5,77.59,2638.0
2025-05-20 13:10:00,77.57,77.58,77.46,77.52,6112.0,77.57,77.58,77.46,77.52,6112.0
2025-05-20 13:15:00,77.56,77.58,77.43,77.52,10736.0,77.56,77.58,77.43,77.52,10736.0
2025-05-20 13:20:00,77.52,77.55,77.29,77.34,23234.0,77.52,77.55,77.29,77.34,23234.0
2025-05-20 13:25:00,77.34,77.54,77.34,77.37,12459.0,77.34,77.54,77.34,77.37,12459.0
2025-05-20 13:30:00,77.38,77.46,77.28,77.34,15272.0,77.38,77.46,77.28,77.34,15272.0
2025-05-20 13:35:00,77.34,77.41,77.31,77.37,12493.0,77.34,77.41,77.31,77.37,12493.0
2025-05-20 13:40:00,77.31,77.42,77.31,77.34,4764.0,77.31,77.42,77.31,77.34,4764.0
2025-05-20 13:45:00,77.34,77.64,77.34,77.64,4257.0,77.34,77.64,77.34,77.64,4257.0
2025-05-20 13:50:00,77.63,77.65,77.5,77.54,6134.0,77.63,77.65,77.5,77.54,6134.0
2025-05-20 13:55:00,77.55,77.58,77.38,77.48,15505.0,77.55,77.58,77.38,77.48,15505.0
2025-05-20 14:00:00,77.48,77.48,77.21,77.22,23440.0,77.48,77.48,77.21,77.22,23440.0
2025-05-20 14:05:00,77.23,77.27,77.09,77.09,12090.0,77.23,77.27,77.09,77.09,12090.0
2025-05-20 14:10:00,77.12,77.26,77.12,77.18,18240.0,77.12,77.26,77.12,77.18,18240.0
2025-05-20 14:15:00,77.18,77.24,76.96,76.97,13019.0,77.18,77.24,76.96,76.97,13019.0
2025-05-20 14:20:00,76.96,77.02,76.86,77.01,11064.0,76.96,77.02,76.86,77.01,11064.0
2025-05-20 14:25:00,76.97,76.98,76.77,76.77,7767.0,76.97,76.98,76.77,76.77,7767.0
2025-05-20 14:30:00,76.76,76.82,76.71,76.76,42658.0,76.76,76.82,76.71,76.76,42658.0
2025-05-20 14:35:00,76.76,76.88,76.64,76.85,13700.0,76.76,76.88,76.64,76.85,13700.0
2025-05-20 14:40:00,76.87,77.16,76.87,77.07,25666.0,76.87,77.16,76.87,77.07,25666.0
2025-05-20 14:45:00,77.05,77.29,77.01,77.25,11639.0,77.05,77.29,77.01,77.25,11639.0
2025-05-20 14:50:00,77.25,77.25,77.17,77.22,4622.0,77.25,77.25,77.17,77.22,4622.0
2025-05-20 14:55:00,77.22,77.26,76.94,77.17,12443.0,77.22,77.26,76.94,77.17,12443.0
2025-05-20 15:00:00,77.17,77.18,76.94,77.01,17117.0,77.17,77.18,76.94,77.01,17117.0
2025-05-20 15:05:00,76.98,77.0,76.62,76.72,32206.0,76.98,77.0,76.62,76.72,32206.0
2025-05-20 15:10:00,76.72,76.83,76.54,76.64,38242.0,76.72,76.83,76.54,76.64,38242.0
2025-05-20 15:15:00,76.64,76.68,76.48,76.64,35827.0,76.64,76.68,76.48,76.64,35827.0
2025-05-20 15:20:00,76.68,76.95,76.63,76.92,15811.0,76.68,76.95,76.63,76.92,15811.0
2025-05-20 15:25:00,76.92,77.0,76.8,76.9,36320.0,76.92,77.0,76.8,76.9,36320.0
2025-05-20 15:30:00,76.94,77.07,76.88,77.01,18637.0,76.94,77.07,76.88,77.01,18637.0
2025-05-20 15:35:00,77.0,77.04,76.72,76.77,17257.0,77.0,77.04,76.72,76.77,17257.0
2025-05-20 15:40:00,76.77,76.83,76.74,76.83,28683.0,76.77,76.83,76.74,76.83,28683.0
2025-05-20 15:45:00,76.79,76.8,76.56,76.62,36323.0,76.79,76.8,76.56,76.62,36323.0
2025-05-20 15:50:00,76.63,76.81,76.57,76.7,45942.0,76.63,76.81,76.57,76.7,45942.0
2025-05-20 15:55:00,76.69,76.84,76.56,76.68,182246.0,76.69,76.84,76.56,76.68,182246.0
2025-05-21 09:30:00,75.02,75.64,74.69,75.45,46261.0,75.02,75.64,74.69,75.45,46261.0
2025-05-21 09:35:00,75.12,75.52,75.04,75.23,25216.0,75.12,75.52,75.04,75.23,25216.0
2025-05-21 09:40:00,75.17,75.17,74.86,75.01,12085.0,75.17,75.17,74.86,75.01,12085.0
2025-05-21 09:45:00,75.02,75.22,74.73,75.14,19381.0,75.02,75.22,74.73,75.14,19381.0
2025-05-21 09:50:00,74.99,75.3,74.9,75.3,27591.0,74.99,75.3,74.9,75.3,27591.0
2025-05-21 09:55:00,75.23,75.3,74.96,75.15,14759.0,75.23,75.3,74.96,75.15,14759.0
2025-05-21 10:00:00,75.07,75.15,74.6,74.66,8526.0,75.07,75.15,74.6,74.66,8526.0
2025-05-21 10:05:00,74.77,74.92,74.37,74.39,12460.0,74.77,74.92,74.37,74.39,12460.0
2025-05-21 10:10:00,74.33,74.39,74.01,74.27,29542.0,74.33,74.39,74.01,74.27,29542.0
2025-05-21 10:15:00,74.23,74.42,74.15,74.25,11616.0,74.23,74.42,74.15,74.25,11616.0
2025-05-21 10:20:00,74.25,74.48,74.23,74.28,13592.0,74.25,74.48,74.23,74.28,13592.0
2025-05-21 10:25:00,74.29,74.47,74.22,74.31,19452.0,74.29,74.47,74.22,74.31,19452.0
2025-05-21 10:30:00,74.22,74.33,74.14,74.27,17336.0,74.22,74.33,74.14,74.27,17336.0
2025-05-21 10:35:00,74.2,74.21,73.9,74.06,16959.0,74.2,74.21,73.9,74.06,16959.0
2025-05-21 10:40:00,74.07,74.26,74.06,74.09,12586.0,74.07,74.26,74.06,74.09,12586.0
2025-05-21 10:45:00,74.11,74.5,74.11,74.46,9856.0,74.11,74.5,74.11,74.46,9856.0
2025-05-21 10:50:00,74.4,74.4,74.11,74.19,9533.0,74.4,74.4,74.11,74.19,9533.0
2025-05-21 10:55:00,74.19,74.55,74.19,74.55,9613.0,74.19,74.55,74.19,74.55,9613.0
2025-05-21 11:00:00,74.52,74.7,74.48,74.62,7078.0,74.52,74.7,74.48,74.62,7078.0
2025-05-21 11:05:00,74.59,74.64,74.51,74.52,8862.0,74.59,74.64,74.51,74.52,8862.0
2025-05-21 11:10:00,74.57,74.57,74.39,74.45,12360.0,74.57,74.57,74.39,74.45,12360.0
2025-05-21 11:15:00,74.42,74.44,74.0,74.03,12410.0,74.42,74.44,74.0,74.03,12410.0
2025-05-21 11:20:00,74.01,74.04,73.85,74.04,11727.0,74.01,74.04,73.85,74.04,11727.0
2025-05-21 11:25:00,74.04,74.19,73.98,74.14,11059.0,74.04,74.19,73.98,74.14,11059.0
2025-05-21 11:30:00,74.18,74.38,74.13,74.35,11376.0,74.18,74.38,74.13,74.35,11376.0
2025-05-21 11:35:00,74.28,74.28,74.09,74.17,13802.0,74.28,74.28,74.09,74.17,13802.0
2025-05-21 11:40:00,74.18,74.2,74.01,74.09,16349.0,74.18,74.2,74.01,74.09,16349.0
2025-05-21 11:45:00,74.04,74.12,73.95,73.95,3627.0,74.04,74.12,73.95,73.95,3627.0
2025-05-21 11:50:00,73.96,74.1,73.95,74.08,13994.0,73.96,74.1,73.95,74.08,13994.0
2025-05-21 11:55:00,74.07,74.23,74.07,74.15,4617.0,74.07,74.23,74.07,74.15,4617.0
2025-05-21 12:00:00,74.19,74.21,73.96,74.0,7228.0,74.19,74.21,73.96,74.0,7228.0
2025-05-21 12:05:00,74.04,74.22,74.03,74.22,7886.0,74.04,74.22,74.03,74.22,7886.0
2025-05-21 12:10:00,74.21,74.22,74.09,74.17,3962.0,74.21,74.22,74.09,74.17,3962.0
2025-05-21 12:15:00,74.13,74.22,74.03,74.08,4380.0,74.13,74.22,74.03,74.08,4380.0
2025-05-21 12:20:00,74.07,74.16,74.03,74.13,4920.0,74.07,74.16,74.03,74.13,4920.0
2025-05-21 12:25:00,74.18,74.7,74.18,74.66,6565.0,74.18,74.7,74.18,74.66,6565.0
2025-05-21 12:30:00,74.65,74.72,74.42,74.49,6114.0,74.65,74.72,74.42,74.49,6114.0
2025-05-21 12:35:00,74.49,74.49,74.34,74.34,5841.0,74.49,74.49,74.34,74.34,5841.0
2025-05-21 12:40:00,74.34,74.44,74.3,74.44,8326.0,74.34,74.44,74.3,74.44,8326.0
2025-05-21 12:45:00,74.41,74.5,74.41,74.49,3697.0,74.41,74.5,74.41,74.49,3697.0
2025-05-21 12:50:00,74.46,74.62,74.41,74.62,4546.0,74.46,74.62,74.41,74.62,4546.0
2025-05-21 12:55:00,74.62,74.62,74.31,74.34,7334.0,74.62,74.62,74.31,74.34,7334.0
2025-05-21 13:00:00,74.34,74.4,74.22,74.31,9714.0,74.34,74.4,74.22,74.31,9714.0
2025-05-21 13:05:00,74.36,74.38,74.09,74.1,3907.0,74.36,74.38,74.09,74.1,3907.0
2025-05-21 13:10:00,74.08,74.12,74.03,74.06,7804.0,74.08,74.12,74.03,74.06,7804.0
2025-05-21 13:15:00,74.03,74.06,73.83,73.92,10057.0,74.03,74.06,73.83,73.92,10057.0
2025-05-21 13:20:00,73.91,73.91,73.4,73.48,12251.0,73.91,73.91,73.4,73.48,12251.0
2025-05-21 13:25:00,73.55,73.61,73.38,73.47,7047.0,73.55,73.61,73.38,73.47,7047.0
2025-05-21 13:30:00,73.35,73.8,73.31,73.68,16643.0,73.35,73.8,73.31,73.68,16643.0
2025-05-21 13:35:00,73.7,73.87,73.6,73.87,12870.0,73.7,73.87,73.6,73.87,12870.0
2025-05-21 13:40:00,73.82,73.91,73.62,73.65,6418.0,73.82,73.91,73.62,73.65,6418.0
2025-05-21 13:45:00,73.65,73.7,73.36,73.45,40787.0,73.65,73.7,73.36,73.45,40787.0
2025-05-21 13:50:00,73.35,73.48,73.22,73.22,10958.0,73.35,73.48,73.22,73.22,10958.0
2025-05-21 13:55:00,73.26,73.37,73.19,73.26,8906.0,73.26,73.37,73.19,73.26,8906.0
2025-05-21 14:00:00,73.23,73.3,73.08,73.29,15422.0,73.23,73.3,73.08,73.29,15422.0
2025-05-21 14:05:00,73.28,73.62,73.27,73.62,12576.0,73.28,73.62,73.27,73.62,12576.0
2025-05-21 14:10:00,73.57,73.57,73.35,73.4,8260.0,73.57,73.57,73.35,73.4,8260.0
2025-05-21 14:15:00,73.38,73.64,73.33,73.51,11435.0,73.38,73.64,73.33,73.51,11435.0
2025-05-21 14:20:00,73.45,73.45,73.34,73.35,5295.0,73.45,73.45,73.34,73.35,5295.0
2025-05-21 14:25:00,73.42,73.58,73.42,73.53,9662.0,73.42,73.58,73.42,73.53,9662.0
2025-05-21 14:30:00,73.53,73.64,73.52,73.61,5783.0,73.53,73.64,73.52,73.61,5783.0
2025-05-21 14:35:00,73.63,73.72,73.54,73.58,16015.0,73.63,73.72,73.54,73.58,16015.0
2025-05-21 14:40:00,73.59,73.65,73.57,73.62,10077.0,73.59,73.65,73.57,73.62,10077.0
2025-05-21 14:45:00,73.61,73.63,73.45,73.48,10408.0,73.61,73.63,73.45,73.48,10408.0
2025-05-21 14:50:00,73.45,73.5,73.39,73.42,5902.0,73.45,73.5,73.39,73.42,5902.0
2025-05-21 14:55:00,73.42,73.42,73.27,73.28,15261.0,73.42,73.42,73.27,73.28,15261.0
2025-05-21 15:00:00,73.3,73.43,73.3,73.42,6803.0,73.3,73.43,73.3,73.42,6803.0
2025-05-21 15:05:00,73.45,73.52,73.26,73.26,11210.0,73.45,73.52,73.26,73.26,11210.0
2025-05-21 15:10:00,73.27,73.29,73.14,73.25,13802.0,73.27,73.29,73.14,73.25,13802.0
2025-05-21 15:15:00,73.28,73.28,73.1,73.11,16517.0,73.28,73.28,73.1,73.11,16517.0
2025-05-21 15:20:00,73.11,73.14,72.98,72.98,11195.0,73.11,73.14,72.98,72.98,11195.0
2025-05-21 15:25:00,72.98,73.05,72.88,73.03,22106.0,72.98,73.05,72.88,73.03,22106.0
2025-05-21 15:30:00,73.03,73.16,73.03,73.06,21203.0,73.03,73.16,73.03,73.06,21203.0
2025-05-21 15:35:00,73.08,73.11,72.95,73.01,27280.0,73.08,73.11,72.95,73.01,27280.0
2025-05-21 15:40:00,73.0,73.12,73.0,73.1,24270.0,73.0,73.12,73.0,73.1,24270.0
2025-05-21 15:45:00,73.1,73.1,72.81,72.83,32554.0,73.1,73.1,72.81,72.83,32554.0
2025-05-21 15:50:00,72.8,72.87,72.63,72.64,54510.0,72.8,72.87,72.63,72.64,54510.0
2025-05-21 15:55:00,72.64,72.74,72.53,72.59,167996.0,72.64,72.74,72.53,72.59,167996.0
2025-05-22 09:30:00,73.72,74.87,73.33,74.27,61513.0,73.72,74.87,73.33,74.27,61513.0
2025-05-22 09:35:00,74.43,74.98,74.01,74.48,28232.0,74.43,74.98,74.01,74.48,28232.0
2025-05-22 09:40:00,74.49,74.97,74.16,74.89,17166.0,74.49,74.97,74.16,74.89,17166.0
2025-05-22 09:45:00,74.97,75.46,74.83,75.35,27652.0,74.97,75.46,74.83,75.35,27652.0
2025-05-22 09:50:00,75.39,76.09,75.29,75.83,32210.0,75.39,76.09,75.29,75.83,32210.0
2025-05-22 09:55:00,75.9,76.28,75.72,76.06,27662.0,75.9,76.28,75.72,76.06,27662.0
2025-05-22 10:00:00,76.02,76.76,75.92,76.57,19577.0,76.02,76.76,75.92,76.57,19577.0
2025-05-22 10:05:00,76.45,77.0,76.42,76.72,15890.0,76.45,77.0,76.42,76.72,15890.0
2025-05-22 10:10:00,76.8,76.8,76.08,76.15,24053.0,76.8,76.8,76.08,76.15,24053.0
2025-05-22 10:15:00,76.25,76.82,76.25,76.82,33000.0,76.25,76.82,76.25,76.82,33000.0
2025-05-22 10:20:00,76.82,76.9,76.52,76.81,17132.0,76.82,76.9,76.52,76.81,17132.0
2025-05-22 10:25:00,76.82,77.33,76.57,77.33,36634.0,76.82,77.33,76.57,77.33,36634.0
2025-05-22 10:30:00,77.36,77.45,76.96,77.28,30953.0,77.36,77.45,76.96,77.28,30953.0
2025-05-22 10:35:00,77.28,77.71,77.18,77.71,23662.0,77.28,77.71,77.18,77.71,23662.0
2025-05-22 10:40:00,77.66,77.78,77.42,77.53,27638.0,77.66,77.78,77.42,77.53,27638.0
2025-05-22 10:45:00,77.62,77.9,77.53,77.82,22388.0,77.62,77.9,77.53,77.82,22388.0
2025-05-22 10:50:00,77.89,78.33,77.82,78.11,35507.0,77.89,78.33,77.82,78.11,35507.0
2025-05-22 10:55:00,78.06,78.16,77.8,78.0,21444.0,78.06,78.16,77.8,78.0,21444.0
2025-05-22 11:00:00,78.0,78.05,77.64,77.73,18710.0,78.0,78.05,77.64,77.73,18710.0
2025-05-22 11:05:00,77.75,78.07,77.61,78.05,9912.0,77.75,78.07,77.61,78.05,9912.0
2025-05-22 11:10:00,78.05,78.27,77.82,77.89,31286.0,78.05,78.27,77.82,77.89,31286.0
2025-05-22 11:15:00,77.86,77.9,77.5,77.7,17366.0,77.86,77.9,77.5,77.7,17366.0
2025-05-22 11:20:00,77.69,77.78,77.56,77.56,8673.0,77.69,77.78,77.56,77.56,8673.0
2025-05-22 11:25:00,77.65,77.87,77.54,77.63,11252.0,77.65,77.87,77.54,77.63,11252.0
2025-05-22 11:30:00,77.63,78.0,77.62,77.73,9020.0,77.63,78.0,77.62,77.73,9020.0
2025-05-22 11:35:00,77.86,77.98,77.69,77.83,9582.0,77.86,77.98,77.69,77.83,9582.0
2025-05-22 11:40:00,77.82,77.92,77.75,77.86,10651.0,77.82,77.92,77.75,77.86,10651.0
2025-05-22 11:45:00,77.84,77.87,77.53,77.67,13836.0,77.84,77.87,77.53,77.67,13836.0
2025-05-22 11:50:00,77.66,77.79,77.57,77.72,8679.0,77.66,77.79,77.57,77.72,8679.0
2025-05-22 11:55:00,77.78,77.8,77.57,77.66,8533.0,77.78,77.8,77.57,77.66,8533.0
2025-05-22 12:00:00,77.7,77.71,77.4,77.52,23392.0,77.7,77.71,77.4,77.52,23392.0
2025-05-22 12:05:00,77.51,77.6,77.13,77.16,31804.0,77.51,77.6,77.13,77.16,31804.0
2025-05-22 12:10:00,77.14,77.25,77.02,77.19,10229.0,77.14,77.25,77.02,77.19,10229.0
2025-05-22 12:15:00,77.25,77.25,76.97,77.15,16381.0,77.25,77.25,76.97,77.15,16381.0
2025-05-22 12:20:00,77.12,77.33,77.08,77.26,14467.0,77.12,77.33,77.08,77.26,14467.0
2025-05-22 12:25:00,77.23,77.38,77.18,77.2,9866.0,77.23,77.38,77.18,77.2,9866.0
2025-05-22 12:30:00,77.21,77.34,77.16,77.2,8229.0,77.21,77.34,77.16,77.2,8229.0
2025-05-22 12:35:00,77.29,77.29,77.01,77.03,7122.0,77.29,77.29,77.01,77.03,7122.0
2025-05-22 12:40:00,77.05,77.2,77.0,77.14,9433.0,77.05,77.2,77.0,77.14,9433.0
2025-05-22 12:45:00,77.14,77.14,77.0,77.03,7423.0,77.14,77.14,77.0,77.03,7423.0
2025-05-22 12:50:00,77.03,77.04,76.71,76.77,17242.0,77.03,77.04,76.71,76.77,17242.0
2025-05-22 12:55:00,76.81,76.83,76.48,76.49,12632.0,76.81,76.83,76.48,76.49,12632.0
2025-05-22 13:00:00,76.5,76.64,76.43,76.48,8889.0,76.5,76.64,76.43,76.48,8889.0
2025-05-22 13:05:00,76.48,76.49,76.08,76.27,24392.0,76.48,76.49,76.08,76.27,24392.0
2025-05-22 13:10:00,76.28,76.57,76.24,76.55,13066.0,76.28,76.57,76.24,76.55,13066.0
2025-05-22 13:15:00,76.6,76.66,76.44,76.59,6844.0,76.6,76.66,76.44,76.59,6844.0
2025-05-22 13:20:00,76.65,76.82,76.65,76.76,6860.0,76.65,76.82,76.65,76.76,6860.0
2025-05-22 13:25:00,76.78,77.0,76.78,76.89,8603.0,76.78,77.0,76.78,76.89,8603.0
2025-05-22 13:30:00,76.89,76.92,76.73,76.85,11679.0,76.89,76.92,76.73,76.85,11679.0
2025-05-22 13:35:00,76.87,76.99,76.75,76.75,10349.0,76.87,76.99,76.75,76.75,10349.0
2025-05-22 13:40:00,76.74,76.88,76.72,76.82,5175.0,76.74,76.88,76.72,76.82,5175.0
2025-05-22 13:45:00,76.83,76.84,76.63,76.64,10183.0,76.83,76.84,76.63,76.64,10183.0
2025-05-22 13:50:00,76.65,76.74,76.53,76.56,10209.0,76.65,76.74,76.53,76.56,10209.0
2025-05-22 13:55:00,76.55,76.77,76.54,76.76,9555.0,76.55,76.77,76.54,76.76,9555.0
2025-05-22 14:00:00,76.7,76.87,76.69,76.75,28025.0,76.7,76.87,76.69,76.75,28025.0
2025-05-22 14:05:00,76.77,76.86,76.68,76.78,14546.0,76.77,76.86,76.68,76.78,14546.0
2025-05-22 14:10:00,76.78,76.98,76.77,76.83,12050.0,76.78,76.98,76.77,76.83,12050.0
2025-05-22 14:15:00,76.83,77.04,76.78,76.89,9659.0,76.83,77.04,76.78,76.89,9659.0
2025-05-22 14:20:00,76.88,76.94,76.8,76.91,7935.0,76.88,76.94,76.8,76.91,7935.0
2025-05-22 14:25:00,76.86,76.88,76.77,76.81,11158.0,76.86,76.88,76.77,76.81,11158.0
2025-05-22 14:30:00,76.78,76.82,76.72,76.78,7316.0,76.78,76.82,76.72,76.78,7316.0
2025-05-22 14:35:00,76.78,76.95,76.69,76.7,16268.0,76.78,76.95,76.69,76.7,16268.0
2025-05-22 14:40:00,76.71,76.73,76.39,76.5,21834.0,76.71,76.73,76.39,76.5,21834.0
2025-05-22 14:45:00,76.48,76.82,76.46,76.78,20426.0,76.48,76.82,76.46,76.78,20426.0
2025-05-22 14:50:00,76.77,76.85,76.56,76.59,25461.0,76.77,76.85,76.56,76.59,25461.0
2025-05-22 14:55:00,76.59,76.7,76.59,76.69,8697.0,76.59,76.7,76.59,76.69,8697.0
2025-05-22 15:00:00,76.69,76.74,76.54,76.59,9824.0,76.69,76.74,76.54,76.59,9824.0
2025-05-22 15:05:00,76.58,76.73,76.51,76.71,11919.0,76.58,76.73,76.51,76.71,11919.0
2025-05-22 15:10:00,76.69,76.69,76.52,76.59,32195.0,76.69,76.69,76.52,76.59,32195.0
2025-05-22 15:15:00,76.59,76.69,76.51,76.63,14324.0,76.59,76.69,76.51,76.63,14324.0
2025-05-22 15:20:00,76.64,76.8,76.48,76.74,31620.0,76.64,76.8,76.48,76.74,31620.0
2025-05-22 15:25:00,76.8,76.94,76.79,76.89,14600.0,76.8,76.94,76.79,76.89,14600.0
2025-05-22 15:30:00,76.89,76.89,76.66,76.72,35724.0,76.89,76.89,76.66,76.72,35724.0
2025-05-22 15:35:00,76.72,76.81,76.53,76.63,29675.0,76.72,76.81,76.53,76.63,29675.0
2025-05-22 15:40:00,76.69,76.82,76.59,76.74,16380.0,76.69,76.82,76.59,76.74,16380.0
2025-05-22 15:45:00,76.69,76.75,76.61,76.66,19160.0,76.69,76.75,76.61,76.66,19160.0
2025-05-22 15:50:00,76.65,76.76,76.51,76.67,41695.0,76.65,76.76,76.51,76.67,41695.0
2025-05-22 15:55:00,76.7,76.83,76.44,76.7,250660.0,76.7,76.83,76.44,76.7,250660.0
2025-05-23 09:30:00,74.07,74.99,73.61,74.56,32634.0,74.07,74.99,73.61,74.56,32634.0
2025-05-23 09:35:00,74.43,74.91,74.39,74.73,10843.0,74.43,74.91,74.39,74.73,10843.0
2025-05-23 09:40:00,74.75,74.75,74.28,74.4,9631.0,74.75,74.75,74.28,74.4,9631.0
2025-05-23 09:45:00,74.58,74.73,74.36,74.57,14800.0,74.58,74.73,74.36,74.57,14800.0
2025-05-23 09:50:00,74.7,75.05,74.66,75.03,8147.0,74.7,75.05,74.66,75.03,8147.0
2025-05-23 09:55:00,75.23,75.5,75.16,75.25,4215.0,75.23,75.5,75.16,75.25,4215.0
2025-05-23 10:00:00,75.25,75.32,74.86,75.09,14135.0,75.25,75.32,74.86,75.09,14135.0
2025-05-23 10:05:00,75.09,75.24,74.92,74.94,13746.0,75.09,75.24,74.92,74.94,13746.0
2025-05-23 10:10:00,74.94,75.01,74.57,74.65,32591.0,74.94,75.01,74.57,74.65,32591.0
2025-05-23 10:15:00,74.65,74.75,74.34,74.52,22821.0,74.65,74.75,74.34,74.52,22821.0
2025-05-23 10:20:00,74.57,74.97,74.56,74.97,10567.0,74.57,74.97,74.56,74.97,10567.0
2025-05-23 10:25:00,74.89,74.89,74.68,74.81,5779.0,74.89,74.89,74.68,74.81,5779.0
2025-05-23 10:30:00,74.8,75.18,74.8,75.18,7803.0,74.8,75.18,74.8,75.18,7803.0
2025-05-23 10:35:00,75.19,75.25,74.74,74.76,12537.0,75.19,75.25,74.74,74.76,12537.0
2025-05-23 10:40:00,74.7,74.82,74.65,74.74,13779.0,74.7,74.82,74.65,74.74,13779.0
2025-05-23 10:45:00,74.78,74.83,74.6,74.6,9840.0,74.78,74.83,74.6,74.6,9840.0
2025-05-23 10:50:00,74.64,74.64,73.94,74.08,37656.0,74.64,74.64,73.94,74.08,37656.0
2025-05-23 10:55:00,74.08,74.08,73.75,73.98,16156.0,74.08,74.08,73.75,73.98,16156.0
2025-05-23 11:00:00,73.94,74.23,73.86,74.2,12363.0,73.94,74.23,73.86,74.2,12363.0
2025-05-23 11:05:00,74.14,74.14,73.74,73.81,4351.0,74.14,74.14,73.74,73.81,4351.0
2025-05-23 11:10:00,73.81,73.88,73.54,73.65,9113.0,73.81,73.88,73.54,73.65,9113.0
2025-05-23 11:15:00,73.69,73.78,73.65,73.69,7628.0,73.69,73.78,73.65,73.69,7628.0
2025-05-23 11:20:00,73.69,73.86,73.63,73.76,4532.0,73.69,73.86,73.63,73.76,4532.0
2025-05-23 11:25:00,73.76,73.9,73.71,73.76,14579.0,73.76,73.9,73.71,73.76,14579.0
2025-05-23 11:30:00,73.8,73.94,73.77,73.91,5776.0,73.8,73.94,73.77,73.91,5776.0
2025-05-23 11:35:00,73.92,74.04,73.83,74.0,7864.0,73.92,74.04,73.83,74.0,7864.0
2025-05-23 11:40:00,74.0,74.05,73.86,73.91,11904.0,74.0,74.05,73.86,73.91,11904.0
2025-05-23 11:45:00,73.88,73.88,73.71,73.75,6010.0,73.88,73.88,73.71,73.75,6010.0
2025-05-23 11:50:00,73.81,73.81,73.59,73.73,8823.0,73.81,73.81,73.59,73.73,8823.0
2025-05-23 11:55:00,73.73,73.77,73.46,73.49,5551.0,73.73,73.77,73.46,73.49,5551.0
2025-05-23 12:00:00,73.53,73.56,73.28,73.28,8533.0,73.53,73.56,73.28,73.28,8533.0
2025-05-23 12:05:00,73.3,73.6,73.29,73.59,13871.0,73.3,73.6,73.29,73.59,13871.0
2025-05-23 12:10:00,73.63,73.64,73.54,73.59,4528.0,73.63,73.64,73.54,73.59,4528.0
2025-05-23 12:15:00,73.54,73.67,73.45,73.53,16365.0,73.54,73.67,73.45,73.53,16365.0
2025-05-23 12:20:00,73.46,73.7,73.46,73.67,19319.0,73.46,73.7,73.46,73.67,19319.0
2025-05-23 12:25:00,73.67,73.8,73.67,73.68,12891.0,73.67,73.8,73.67,73.68,12891.0
2025-05-23 12:30:00,73.69,73.69,73.4,73.59,11354.0,73.69,73.69,73.4,73.59,11354.0
2025-05-23 12:35:00,73.53,73.68,73.53,73.61,3850.0,73.53,73.68,73.53,73.61,3850.0
2025-05-23 12:40:00,73.67,73.82,73.67,73.81,5177.0,73.67,73.82,73.67,73.81,5177.0
2025-05-23 12:45:00,73.82,73.99,73.81,73.94,5462.0,73.82,73.99,73.81,73.94,5462.0
2025-05-23 12:50:00,74.0,74.0,73.82,73.94,5299.0,74.0,74.0,73.82,73.94,5299.0
2025-05-23 12:55:00,73.94,73.94,73.67,73.72,5660.0,73.94,73.94,73.67,73.72,5660.0
2025-05-23 13:00:00,73.72,73.9,73.72,73.9,3553.0,73.72,73.9,73.72,73.9,3553.0
2025-05-23 13:05:00,73.9,73.93,73.8,73.92,3753.0,73.9,73.93,73.8,73.92,3753.0
2025-05-23 13:10:00,74.0,74.11,73.97,74.03,11888.0,74.0,74.11,73.97,74.03,11888.0
2025-05-23 13:15:00,74.08,74.16,74.05,74.11,2420.0,74.08,74.16,74.05,74.11,2420.0
2025-05-23 13:20:00,74.11,74.21,73.96,74.02,5781.0,74.11,74.21,73.96,74.02,5781.0
2025-05-23 13:25:00,73.97,74.1,73.97,74.0,8521.0,73.97,74.1,73.97,74.0,8521.0
2025-05-23 13:30:00,73.98,74.29,73.95,74.06,15218.0,73.98,74.29,73.95,74.06,15218.0
2025-05-23 13:35:00,73.99,73.99,73.84,73.94,9123.0,73.99,73.99,73.84,73.94,9123.0
2025-05-23 13:40:00,73.91,73.95,73.64,73.64,3667.0,73.91,73.95,73.64,73.64,3667.0
2025-05-23 13:45:00,73.66,73.66,73.34,73.37,6374.0,73.66,73.66,73.34,73.37,6374.0
2025-05-23 13:50:00,73.42,73.55,73.4,73.5,5364.0,73.42,73.55,73.4,73.5,5364.0
2025-05-23 13:55:00,73.46,73.49,73.3,73.37,19172.0,73.46,73.49,73.3,73.37,19172.0
2025-05-23 14:00:00,73.38,73.4,73.32,73.32,4619.0,73.38,73.4,73.32,73.32,4619.0
2025-05-23 14:05:00,73.37,73.47,73.36,73.4,10396.0,73.37,73.47,73.36,73.4,10396.0
2025-05-23 14:10:00,73.41,73.57,73.37,73.53,9967.0,73.41,73.57,73.37,73.53,9967.0
2025-05-23 14:15:00,73.59,73.94,73.46,73.52,17009.0,73.59,73.94,73.46,73.52,17009.0
2025-05-23 14:20:00,73.46,73.53,73.36,73.45,7812.0,73.46,73.53,73.36,73.45,7812.0
2025-05-23 14:25:00,73.41,73.53,73.24,73.28,11527.0,73.41,73.53,73.24,73.28,11527.0
2025-05-23 14:30:00,73.28,73.42,73.26,73.32,10157.0,73.28,73.42,73.26,73.32,10157.0
2025-05-23 14:35:00,73.31,73.43,73.3,73.32,8125.0,73.31,73.43,73.3,73.32,8125.0
2025-05-23 14:40:00,73.34,73.68,73.34,73.66,8732.0,73.34,73.68,73.34,73.66,8732.0
2025-05-23 14:45:00,73.69,73.69,73.43,73.57,10084.0,73.69,73.69,73.43,73.57,10084.0
2025-05-23 14:50:00,73.54,73.66,73.51,73.63,8650.0,73.54,73.66,73.51,73.63,8650.0
2025-05-23 14:55:00,73.63,73.75,73.63,73.67,8454.0,73.63,73.75,73.63,73.67,8454.0
2025-05-23 15:00:00,73.67,73.68,73.48,73.51,8473.0,73.67,73.68,73.48,73.51,8473.0
2025-05-23 15:05:00,73.51,73.55,73.36,73.36,18933.0,73.51,73.55,73.36,73.36,18933.0
2025-05-23 15:10:00,73.39,73.52,73.3,73.44,58343.0,73.39,73.52,73.3,73.44,58343.0
2025-05-23 15:15:00,73.44,73.49,73.32,73.45,10624.0,73.44,73.49,73.32,73.45,10624.0
2025-05-23 15:20:00,73.43,73.43,73.32,73.38,11885.0,73.43,73.43,73.32,73.38,11885.0
2025-05-23 15:25:00,73.35,73.61,73.35,73.56,27223.0,73.35,73.61,73.35,73.56,27223.0
2025-05-23 15:30:00,73.56,73.61,73.42,73.45,13976.0,73.56,73.61,73.42,73.45,13976.0
2025-05-23 15:35:00,73.45,73.47,73.33,73.41,11946.0,73.45,73.47,73.33,73.41,11946.0
2025-05-23 15:40:00,73.45,73.6,73.43,73.45,19064.0,73.45,73.6,73.43,73.45,19064.0
2025-05-23 15:45:00,73.48,73.48,73.2,73.2,23803.0,73.48,73.48,73.2,73.2,23803.0
2025-05-23 15:50:00,73.2,73.39,73.2,73.31,29984.0,73.2,73.39,73.2,73.31,29984.0
2025-05-23 15:55:00,73.3,73.3,73.08,73.16,110663.0,73.3,73.3,73.08,73.16,110663.0
2025-05-27 09:30:00,74.5,75.94,74.5,75.48,121302.0,74.5,75.94,74.5,75.48,121302.0
2025-05-27 09:35:00,75.6,75.64,74.87,74.97,65898.0,75.6,75.64,74.87,74.97,65898.0
2025-05-27 09:40:00,75.21,75.21,74.59,74.64,114832.0,75.21,75.21,74.59,74.64,114832.0
2025-05-27 09:45:00,74.71,74.9,74.2,74.37,47917.0,74.71,74.9,74.2,74.37,47917.0
2025-05-27 09:50:00,74.35,74.5,73.8,74.19,79302.0,74.35,74.5,73.8,74.19,79302.0
2025-05-27 09:55:00,74.2,74.42,74.13,74.16,44940.0,74.2,74.42,74.13,74.16,44940.0
2025-05-27 10:00:00,74.29,74.93,74.15,74.93,50430.0,74.29,74.93,74.15,74.93,50430.0
2025-05-27 10:05:00,74.92,75.48,74.92,75.44,28360.0,74.92,75.48,74.92,75.44,28360.0
2025-05-27 10:10:00,75.42,75.54,75.32,75.33,29281.0,75.42,75.54,75.32,75.33,29281.0
2025-05-27 10:15:00,75.47,75.79,75.33,75.75,19003.0,75.47,75.79,75.33,75.75,19003.0
2025-05-27 10:20:00,75.75,75.9,75.49,75.54,27276.0,75.75,75.9,75.49,75.54,27276.0
2025-05-27 10:25:00,75.53,75.78,75.51,75.69,19024.0,75.53,75.78,75.51,75.69,19024.0
2025-05-27 10:30:00,75.67,76.04,75.64,76.03,33673.0,75.67,76.04,75.64,76.03,33673.0
2025-05-27 10:35:00,75.96,76.43,75.89,76.39,20564.0,75.96,76.43,75.89,76.39,20564.0
2025-05-27 10:40:00,76.37,76.37,75.96,76.02,30124.0,76.37,76.37,75.96,76.02,30124.0
2025-05-27 10:45:00,76.03,76.36,75.97,76.31,13823.0,76.03,76.36,75.97,76.31,13823.0
2025-05-27 10:50:00,76.36,76.42,76.1,76.12,17857.0,76.36,76.42,76.1,76.12,17857.0
2025-05-27 10:55:00,76.12,76.13,75.8,75.9,11142.0,76.12,76.13,75.8,75.9,11142.0
2025-05-27 11:00:00,75.94,76.03,75.82,75.84,16015.0,75.94,76.03,75.82,75.84,16015.0
2025-05-27 11:05:00,75.84,75.89,75.64,75.66,17007.0,75.84,75.89,75.64,75.66,17007.0
2025-05-27 11:10:00,75.67,75.78,75.57,75.65,13947.0,75.67,75.78,75.57,75.65,13947.0
2025-05-27 11:15:00,75.7,75.93,75.65,75.9,18213.0,75.7,75.93,75.65,75.9,18213.0
2025-05-27 11:20:00,75.91,75.93,75.81,75.91,21286.0,75.91,75.93,75.81,75.91,21286.0
2025-05-27 11:25:00,75.91,76.05,75.88,75.92,18667.0,75.91,76.05,75.88,75.92,18667.0
2025-05-27 11:30:00,75.98,75.99,75.76,75.87,29571.0,75.98,75.99,75.76,75.87,29571.0
2025-05-27 11:35:00,75.91,75.97,75.68,75.82,26750.0,75.91,75.97,75.68,75.82,26750.0
2025-05-27 11:40:00,75.81,75.89,75.7,75.81,16035.0,75.81,75.89,75.7,75.81,16035.0
2025-05-27 11:45:00,75.81,75.82,75.6,75.67,6761.0,75.81,75.82,75.6,75.67,6761.0
2025-05-27 11:50:00,75.63,75.7,75.42,75.42,13435.0,75.63,75.7,75.42,75.42,13435.0
2025-05-27 11:55:00,75.45,75.53,75.37,75.53,16651.0,75.45,75.53,75.37,75.53,16651.0
2025-05-27 12:00:00,75.52,75.56,75.23,75.28,17163.0,75.52,75.56,75.23,75.28,17163.0
2025-05-27 12:05:00,75.22,75.25,75.01,75.19,14833.0,75.22,75.25,75.01,75.19,14833.0
2025-05-27 12:10:00,75.23,75.37,75.15,75.37,6411.0,75.23,75.37,75.15,75.37,6411.0
2025-05-27 12:15:00,75.34,75.49,75.34,75.44,6720.0,75.34,75.49,75.34,75.44,6720.0
2025-05-27 12:20:00,75.46,75.73,75.44,75.67,22610.0,75.46,75.73,75.44,75.67,22610.0
2025-05-27 12:25:00,75.64,75.68,75.47,75.57,54519.0,75.64,75.68,75.47,75.57,54519.0
2025-05-27 12:30:00,75.56,75.81,75.52,75.73,27073.0,75.56,75.81,75.52,75.73,27073.0
2025-05-27 12:35:00,75.75,75.76,75.61,75.75,8789.0,75.75,75.76,75.61,75.75,8789.0
2025-05-27 12:40:00,75.75,75.86,75.68,75.71,8118.0,75.75,75.86,75.68,75.71,8118.0
2025-05-27 12:45:00,75.7,75.76,75.6,75.74,10593.0,75.7,75.76,75.6,75.74,10593.0
2025-05-27 12:50:00,75.72,75.86,75.71,75.81,10820.0,75.72,75.86,75.71,75.81,10820.0
2025-05-27 12:55:00,75.82,75.9,75.65,75.65,20998.0,75.82,75.9,75.65,75.65,20998.0
2025-05-27 13:00:00,75.64,75.77,75.64,75.71,11788.0,75.64,75.77,75.64,75.71,11788.0
2025-05-27 13:05:00,75.75,75.94,75.7,75.78,12866.0,75.75,75.94,75.7,75.78,12866.0
2025-05-27 13:10:00,75.82,76.15,75.82,76.11,15541.0,75.82,76.15,75.82,76.11,15541.0
2025-05-27 13:15:00,76.16,76.4,76.02,76.33,30253.0,76.16,76.4,76.02,76.33,30253.0
2025-05-27 13:20:00,76.38,76.47,76.32,76.43,20377.0,76.38,76.47,76.32,76.43,20377.0
2025-05-27 13:25:00,76.45,76.6,76.43,76.57,42679.0,76.45,76.6,76.43,76.57,42679.0
2025-05-27 13:30:00,76.56,76.64,76.32,76.44,17838.0,76.56,76.64,76.32,76.44,17838.0
2025-05-27 13:35:00,76.37,76.46,76.32,76.42,12133.0,76.37,76.46,76.32,76.42,12133.0
2025-05-27 13:40:00,76.45,76.59,76.14,76.17,26578.0,76.45,76.59,76.14,76.17,26578.0
2025-05-27 13:45:00,76.17,76.28,76.12,76.17,13266.0,76.17,76.28,76.12,76.17,13266.0
2025-05-27 13:50:00,76.19,76.26,76.12,76.17,10880.0,76.19,76.26,76.12,76.17,10880.0
2025-05-27 13:55:00,76.19,76.29,76.09,76.09,19168.0,76.19,76.29,76.09,76.09,19168.0
2025-05-27 14:00:00,76.09,76.14,76.01,76.08,21742.0,76.09,76.14,76.01,76.08,21742.0
2025-05-27 14:05:00,76.08,76.2,76.0,76.17,9774.0,76.08,76.2,76.0,76.17,9774.0
2025-05-27 14:10:00,76.17,76.26,76.08,76.16,19747.0,76.17,76.26,76.08,76.16,19747.0
2025-05-27 14:15:00,76.17,76.28,76.11,76.23,12338.0,76.17,76.28,76.11,76.23,12338.0
2025-05-27 14:20:00,76.23,76.43,76.13,76.43,31367.0,76.23,76.43,76.13,76.43,31367.0
2025-05-27 14:25:00,76.47,76.51,76.27,76.33,28672.0,76.47,76.51,76.27,76.33,28672.0
2025-05-27 14:30:00,76.37,76.67,76.31,76.61,39201.0,76.37,76.67,76.31,76.61,39201.0
2025-05-27 14:35:00,76.59,77.07,76.56,77.01,40506.0,76.59,77.07,76.56,77.01,40506.0
2025-05-27 14:40:00,77.01,77.05,76.77,76.99,28932.0,77.01,77.05,76.77,76.99,28932.0
2025-05-27 14:45:00,76.97,77.07,76.87,76.9,33531.0,76.97,77.07,76.87,76.9,33531.0
2025-05-27 14:50:00,76.88,77.0,76.76,76.79,27814.0,76.88,77.0,76.76,76.79,27814.0
2025-05-27 14:55:00,76.8,77.0,76.8,76.92,46517.0,76.8,77.0,76.8,76.92,46517.0
2025-05-27 15:00:00,76.9,77.13,76.89,77.06,32835.0,76.9,77.13,76.89,77.06,32835.0
2025-05-27 15:05:00,77.06,77.08,76.75,76.76,39855.0,77.06,77.08,76.75,76.76,39855.0
2025-05-27 15:10:00,76.79,76.84,76.67,76.73,24724.0,76.79,76.84,76.67,76.73,24724.0
2025-05-27 15:15:00,76.7,76.87,76.62,76.85,29127.0,76.7,76.87,76.62,76.85,29127.0
2025-05-27 15:20:00,76.85,76.95,76.78,76.79,34407.0,76.85,76.95,76.78,76.79,34407.0
2025-05-27 15:25:00,76.78,76.85,76.62,76.63,25255.0,76.78,76.85,76.62,76.63,25255.0
2025-05-27 15:30:00,76.64,76.66,76.35,76.53,30613.0,76.64,76.66,76.35,76.53,30613.0
2025-05-27 15:35:00,76.52,76.68,76.49,76.56,38968.0,76.52,76.68,76.49,76.56,38968.0
2025-05-27 15:40:00,76.59,76.7,76.52,76.65,30637.0,76.59,76.7,76.52,76.65,30637.0
2025-05-27 15:45:00,76.65,76.66,76.41,76.48,56308.0,76.65,76.66,76.41,76.48,56308.0
2025-05-27 15:50:00,76.47,76.77,76.43,76.62,119437.0,76.47,76.77,76.43,76.62,119437.0
2025-05-27 15:55:00,76.6,77.17,76.54,77.17,356204.0,76.6,77.17,76.54,77.17,356204.0
2025-05-28 09:30:00,103.88,104.99,99.19,99.58,1195182.0,103.88,104.99,99.19,99.58,1195182.0
2025-05-28 09:35:00,99.58,100.26,96.55,96.71,687545.0,99.58,100.26,96.55,96.71,687545.0
2025-05-28 09:40:00,96.8,98.27,96.3,97.87,445843.0,96.8,98.27,96.3,97.87,445843.0
2025-05-28 09:45:00,97.85,97.94,96.67,97.4,253251.0,97.85,97.94,96.67,97.4,253251.0
2025-05-28 09:50:00,97.49,98.1,95.91,96.16,392551.0,97.49,98.1,95.91,96.16,392551.0
2025-05-28 09:55:00,95.95,96.58,95.24,96.04,312904.0,95.95,96.58,95.24,96.04,312904.0
2025-05-28 10:00:00,96.2,97.4,95.8,97.03,258699.0,96.2,97.4,95.8,97.03,258699.0
2025-05-28 10:05:00,96.95,98.75,96.67,98.17,333685.0,96.95,98.75,96.67,98.17,333685.0
2025-05-28 10:10:00,98.14,99.43,98.08,98.87,382328.0,98.14,99.43,98.08,98.87,382328.0
2025-05-28 10:15:00,98.91,99.1,97.87,98.94,251077.0,98.91,99.1,97.87,98.94,251077.0
2025-05-28 10:20:00,98.93,98.93,96.68,97.18,229711.0,98.93,98.93,96.68,97.18,229711.0
2025-05-28 10:25:00,97.13,97.52,96.26,97.22,197568.0,97.13,97.52,96.26,97.22,197568.0
2025-05-28 10:30:00,97.25,97.25,96.05,96.56,197769.0,97.25,97.25,96.05,96.56,197769.0
2025-05-28 10:35:00,96.48,97.3,96.37,97.06,119439.0,96.48,97.3,96.37,97.06,119439.0
2025-05-28 10:40:00,97.0,97.4,95.32,95.48,213888.0,97.0,97.4,95.32,95.48,213888.0
2025-05-28 10:45:00,95.52,95.77,94.75,95.4,273380.0,95.52,95.77,94.75,95.4,273380.0
2025-05-28 10:50:00,95.47,96.76,95.35,96.17,150900.0,95.47,96.76,95.35,96.17,150900.0
2025-05-28 10:55:00,96.17,96.24,95.05,95.14,170421.0,96.17,96.24,95.05,95.14,170421.0
2025-05-28 11:00:00,95.23,95.3,94.0,94.38,181643.0,95.23,95.3,94.0,94.38,181643.0
2025-05-28 11:05:00,94.48,94.58,92.78,92.84,331761.0,94.48,94.58,92.78,92.84,331761.0
2025-05-28 11:10:00,92.86,93.09,91.41,91.45,412803.0,92.86,93.09,91.41,91.45,412803.0
2025-05-28 11:15:00,91.48,91.74,91.02,91.47,236809.0,91.48,91.74,91.02,91.47,236809.0
2025-05-28 11:20:00,91.42,92.16,90.83,91.9,216712.0,91.42,92.16,90.83,91.9,216712.0
2025-05-28 11:25:00,91.92,92.56,90.26,90.32,298103.0,91.92,92.56,90.26,90.32,298103.0
2025-05-28 11:30:00,90.25,90.88,90.02,90.45,245295.0,90.25,90.88,90.02,90.45,245295.0
2025-05-28 11:35:00,90.45,90.61,89.25,89.84,240020.0,90.45,90.61,89.25,89.84,240020.0
2025-05-28 11:40:00,89.79,90.47,89.52,89.69,206677.0,89.79,90.47,89.52,89.69,206677.0
2025-05-28 11:45:00,89.88,90.7,89.55,90.69,196452.0,89.88,90.7,89.55,90.69,196452.0
2025-05-28 11:50:00,90.64,91.59,90.36,91.57,254051.0,90.64,91.59,90.36,91.57,254051.0
2025-05-28 11:55:00,91.49,91.86,90.83,90.97,214355.0,91.49,91.86,90.83,90.97,214355.0
2025-05-28 12:00:00,90.92,92.13,90.92,92.13,197833.0,90.92,92.13,90.92,92.13,197833.0
2025-05-28 12:05:00,92.14,92.3,91.62,91.93,144575.0,92.14,92.3,91.62,91.93,144575.0
2025-05-28 12:10:00,91.83,92.08,91.62,92.08,120523.0,91.83,92.08,91.62,92.08,120523.0
2025-05-28 12:15:00,92.08,92.16,91.13,91.28,122821.0,92.08,92.16,91.13,91.28,122821.0
2025-05-28 12:20:00,91.28,91.63,91.03,91.45,99801.0,91.28,91.63,91.03,91.45,99801.0
2025-05-28 12:25:00,91.42,92.07,91.24,92.03,73670.0,91.42,92.07,91.24,92.03,73670.0
2025-05-28 12:30:00,92.05,92.19,90.7,91.01,118155.0,92.05,92.19,90.7,91.01,118155.0
2025-05-28 12:35:00,90.85,90.87,89.65,89.77,171656.0,90.85,90.87,89.65,89.77,171656.0
2025-05-28 12:40:00,89.77,90.39,89.72,90.05,89842.0,89.77,90.39,89.72,90.05,89842.0
2025-05-28 12:45:00,90.05,90.5,89.92,90.11,99890.0,90.05,90.5,89.92,90.11,99890.0
2025-05-28 12:50:00,90.19,90.43,89.91,90.29,79037.0,90.19,90.43,89.91,90.29,79037.0
2025-05-28 12:55:00,90.29,90.79,90.23,90.65,58589.0,90.29,90.79,90.23,90.65,58589.0
2025-05-28 13:00:00,90.64,90.72,90.09,90.4,74780.0,90.64,90.72,90.09,90.4,74780.0
2025-05-28 13:05:00,90.3,90.5,89.95,90.06,79475.0,90.3,90.5,89.95,90.06,79475.0
2025-05-28 13:10:00,90.14,90.36,90.0,90.25,43346.0,90.14,90.36,90.0,90.25,43346.0
2025-05-28 13:15:00,90.25,90.62,90.11,90.33,31334.0,90.25,90.62,90.11,90.33,31334.0
2025-05-28 13:20:00,90.39,90.54,89.93,90.04,46320.0,90.39,90.54,89.93,90.04,46320.0
2025-05-28 13:25:00,90.04,90.12,89.52,89.95,158062.0,90.04,90.12,89.52,89.95,158062.0
2025-05-28 13:30:00,89.96,90.03,89.02,89.4,85279.0,89.96,90.03,89.02,89.4,85279.0
2025-05-28 13:35:00,89.39,89.46,88.9,89.1,81598.0,89.39,89.46,88.9,89.1,81598.0
2025-05-28 13:40:00,89.18,89.3,88.83,89.05,60033.0,89.18,89.3,88.83,89.05,60033.0
2025-05-28 13:45:00,89.03,89.29,88.83,89.0,57312.0,89.03,89.29,88.83,89.0,57312.0
2025-05-28 13:50:00,89.05,89.05,88.45,88.58,102432.0,89.05,89.05,88.45,88.58,102432.0
2025-05-28 13:55:00,88.59,88.73,88.42,88.45,81575.0,88.59,88.73,88.42,88.45,81575.0
2025-05-28 14:00:00,88.45,89.38,88.42,89.21,98022.0,88.45,89.38,88.42,89.21,98022.0
2025-05-28 14:05:00,89.25,89.59,88.73,88.8,65539.0,89.25,89.59,88.73,88.8,65539.0
2025-05-28 14:10:00,88.83,89.18,88.75,89.04,42337.0,88.83,89.18,88.75,89.04,42337.0
2025-05-28 14:15:00,89.15,89.44,88.9,88.95,70346.0,89.15,89.44,88.9,88.95,70346.0
2025-05-28 14:20:00,88.98,89.1,88.47,88.59,48856.0,88.98,89.1,88.47,88.59,48856.0
2025-05-28 14:25:00,88.67,88.73,88.41,88.46,60845.0,88.67,88.73,88.41,88.46,60845.0
2025-05-28 14:30:00,88.54,88.88,88.21,88.22,74878.0,88.54,88.88,88.21,88.22,74878.0
2025-05-28 14:35:00,88.35,88.56,88.11,88.46,79393.0,88.35,88.56,88.11,88.46,79393.0
2025-05-28 14:40:00,88.53,88.54,87.85,87.9,67299.0,88.53,88.54,87.85,87.9,67299.0
2025-05-28 14:45:00,87.95,88.35,87.95,88.17,52895.0,87.95,88.35,87.95,88.17,52895.0
2025-05-28 14:50:00,88.17,88.17,87.24,87.52,148838.0,88.17,88.17,87.24,87.52,148838.0
2025-05-28 14:55:00,87.45,87.99,87.33,87.88,77889.0,87.45,87.99,87.33,87.88,77889.0
2025-05-28 15:00:00,87.86,87.86,87.43,87.8,70283.0,87.86,87.86,87.43,87.8,70283.0
2025-05-28 15:05:00,87.75,87.95,87.63,87.8,41249.0,87.75,87.95,87.63,87.8,41249.0
2025-05-28 15:10:00,87.78,88.23,87.75,87.96,87263.0,87.78,88.23,87.75,87.96,87263.0
2025-05-28 15:15:00,88.0,88.19,87.63,88.01,61175.0,88.0,88.19,87.63,88.01,61175.0
2025-05-28 15:20:00,88.0,88.03,87.58,87.7,64004.0,88.0,88.03,87.58,87.7,64004.0
2025-05-28 15:25:00,87.74,87.99,87.29,87.34,50373.0,87.74,87.99,87.29,87.34,50373.0
2025-05-28 15:30:00,87.44,87.67,87.12,87.63,166463.0,87.44,87.67,87.12,87.63,166463.0
2025-05-28 15:35:00,87.61,88.24,87.6,87.64,96641.0,87.61,88.24,87.6,87.64,96641.0
2025-05-28 15:40:00,87.66,87.81,87.42,87.5,67605.0,87.66,87.81,87.42,87.5,67605.0
2025-05-28 15:45:00,87.53,88.17,87.35,87.87,98853.0,87.53,88.17,87.35,87.87,98853.0
2025-05-28 15:50:00,87.83,88.09,87.52,88.0,147596.0,87.83,88.09,87.52,88.0,147596.0
2025-05-28 15:55:00,87.99,88.89,87.84,88.47,390295.0,87.99,88.89,87.84,88.47,390295.0
2025-05-29 09:30:00,88.48,88.63,85.51,85.8,223033.0,88.48,88.63,85.51,85.8,223033.0
2025-05-29 09:35:00,85.88,85.91,84.83,85.1,157066.0,85.88,85.91,84.83,85.1,157066.0
2025-05-29 09:40:00,85.1,85.81,83.7,83.88,156770.0,85.1,85.81,83.7,83.88,156770.0
2025-05-29 09:45:00,83.86,84.02,83.06,83.08,154597.0,83.86,84.02,83.06,83.08,154597.0
2025-05-29 09:50:00,83.06,83.8,82.77,83.27,120654.0,83.06,83.8,82.77,83.27,120654.0
2025-05-29 09:55:00,83.22,83.36,82.35,82.81,189136.0,83.22,83.36,82.35,82.81,189136.0
2025-05-29 10:00:00,82.72,82.78,81.55,81.6,163822.0,82.72,82.78,81.55,81.6,163822.0
2025-05-29 10:05:00,81.55,82.2,81.18,81.86,219864.0,81.55,82.2,81.18,81.86,219864.0
2025-05-29 10:10:00,81.92,82.35,81.53,82.22,204787.0,81.92,82.35,81.53,82.22,204787.0
2025-05-29 10:15:00,82.18,82.36,81.75,82.12,111475.0,82.18,82.36,81.75,82.12,111475.0
2025-05-29 10:20:00,82.15,82.15,81.25,81.57,116753.0,82.15,82.15,81.25,81.57,116753.0
2025-05-29 10:25:00,81.47,81.97,81.46,81.59,102565.0,81.47,81.97,81.46,81.59,102565.0
2025-05-29 10:30:00,81.54,82.33,81.31,82.21,126795.0,81.54,82.33,81.31,82.21,126795.0
2025-05-29 10:35:00,82.04,82.91,82.01,82.77,108916.0,82.04,82.91,82.01,82.77,108916.0
2025-05-29 10:40:00,82.8,83.0,82.26,82.86,68049.0,82.8,83.0,82.26,82.86,68049.0
2025-05-29 10:45:00,82.86,82.92,81.91,82.11,80285.0,82.86,82.92,81.91,82.11,80285.0
2025-05-29 10:50:00,82.07,82.56,81.94,82.32,59086.0,82.07,82.56,81.94,82.32,59086.0
2025-05-29 10:55:00,82.34,82.82,82.34,82.56,56583.0,82.34,82.82,82.34,82.56,56583.0
2025-05-29 11:00:00,82.58,82.87,82.24,82.38,44873.0,82.58,82.87,82.24,82.38,44873.0
2025-05-29 11:05:00,82.43,83.18,82.38,83.06,40253.0,82.43,83.18,82.38,83.06,40253.0
2025-05-29 11:10:00,83.06,83.33,82.98,83.03,56430.0,83.06,83.33,82.98,83.03,56430.0
2025-05-29 11:15:00,83.0,83.34,82.95,82.99,28212.0,83.0,83.34,82.95,82.99,28212.0
2025-05-29 11:20:00,82.9,83.19,82.75,83.12,16887.0,82.9,83.19,82.75,83.12,16887.0
2025-05-29 11:25:00,83.12,83.32,82.89,82.93,24953.0,83.12,83.32,82.89,82.93,24953.0
2025-05-29 11:30:00,82.94,83.14,82.69,82.85,35471.0,82.94,83.14,82.69,82.85,35471.0
2025-05-29 11:35:00,82.85,83.05,82.61,82.72,31536.0,82.85,83.05,82.61,82.72,31536.0
2025-05-29 11:40:00,82.66,83.48,82.61,83.48,42378.0,82.66,83.48,82.61,83.48,42378.0
2025-05-29 11:45:00,83.43,84.06,83.34,83.94,110617.0,83.43,84.06,83.34,83.94,110617.0
2025-05-29 11:50:00,83.95,84.4,83.89,84.07,86251.0,83.95,84.4,83.89,84.07,86251.0
2025-05-29 11:55:00,84.11,84.29,83.18,83.35,103313.0,84.11,84.29,83.18,83.35,103313.0
2025-05-29 12:00:00,83.41,83.91,83.28,83.33,86930.0,83.41,83.91,83.28,83.33,86930.0
2025-05-29 12:05:00,83.3,83.43,83.0,83.03,34139.0,83.3,83.43,83.0,83.03,34139.0
2025-05-29 12:10:00,83.05,83.12,82.9,83.03,25534.0,83.05,83.12,82.9,83.03,25534.0
2025-05-29 12:15:00,82.94,83.31,82.76,83.3,37179.0,82.94,83.31,82.76,83.3,37179.0
2025-05-29 12:20:00,83.25,83.43,83.18,83.42,13047.0,83.25,83.43,83.18,83.42,13047.0
2025-05-29 12:25:00,83.38,83.5,83.14,83.39,21598.0,83.38,83.5,83.14,83.39,21598.0
2025-05-29 12:30:00,83.41,83.65,83.29,83.56,28598.0,83.41,83.65,83.29,83.56,28598.0
2025-05-29 12:35:00,83.55,83.57,83.31,83.53,24913.0,83.55,83.57,83.31,83.53,24913.0
2025-05-29 12:40:00,83.55,83.88,83.53,83.87,34766.0,83.55,83.88,83.53,83.87,34766.0
2025-05-29 12:45:00,83.81,83.98,83.65,83.65,41898.0,83.81,83.98,83.65,83.65,41898.0
2025-05-29 12:50:00,83.67,83.74,83.41,83.6,32938.0,83.67,83.74,83.41,83.6,32938.0
2025-05-29 12:55:00,83.66,84.2,83.54,83.89,30979.0,83.66,84.2,83.54,83.89,30979.0
2025-05-29 13:00:00,83.99,84.18,83.91,84.09,8657.0,83.99,84.18,83.91,84.09,8657.0
2025-05-29 13:05:00,83.98,84.19,83.86,83.88,20195.0,83.98,84.19,83.86,83.88,20195.0
2025-05-29 13:10:00,83.77,83.77,83.5,83.64,11631.0,83.77,83.77,83.5,83.64,11631.0
2025-05-29 13:15:00,83.65,83.65,83.17,83.26,22448.0,83.65,83.65,83.17,83.26,22448.0
2025-05-29 13:20:00,83.26,83.33,82.76,82.87,28193.0,83.26,83.33,82.76,82.87,28193.0
2025-05-29 13:25:00,82.87,82.99,82.7,82.99,43927.0,82.87,82.99,82.7,82.99,43927.0
2025-05-29 13:30:00,82.93,83.14,82.93,83.0,21154.0,82.93,83.14,82.93,83.0,21154.0
2025-05-29 13:35:00,83.06,83.13,82.76,82.95,19245.0,83.06,83.13,82.76,82.95,19245.0
2025-05-29 13:40:00,82.97,83.07,82.84,82.88,11787.0,82.97,83.07,82.84,82.88,11787.0
2025-05-29 13:45:00,82.88,83.13,82.7,82.84,32153.0,82.88,83.13,82.7,82.84,32153.0
2025-05-29 13:50:00,82.87,83.04,82.72,82.96,20532.0,82.87,83.04,82.72,82.96,20532.0
2025-05-29 13:55:00,82.96,83.15,82.86,83.07,17567.0,82.96,83.15,82.86,83.07,17567.0
2025-05-29 14:00:00,83.06,83.23,82.75,82.96,38013.0,83.06,83.23,82.75,82.96,38013.0
2025-05-29 14:05:00,82.92,83.24,82.88,83.15,9883.0,82.92,83.24,82.88,83.15,9883.0
2025-05-29 14:10:00,83.22,83.61,83.19,83.55,23899.0,83.22,83.61,83.19,83.55,23899.0
2025-05-29 14:15:00,83.55,83.75,83.48,83.7,23594.0,83.55,83.75,83.48,83.7,23594.0
2025-05-29 14:20:00,83.67,83.84,83.6,83.75,31498.0,83.67,83.84,83.6,83.75,31498.0
2025-05-29 14:25:00,83.72,83.79,83.4,83.51,36363.0,83.72,83.79,83.4,83.51,36363.0
2025-05-29 14:30:00,83.58,83.64,83.36,83.58,20695.0,83.58,83.64,83.36,83.58,20695.0
2025-05-29 14:35:00,83.58,83.64,83.35,83.62,11591.0,83.58,83.64,83.35,83.62,11591.0
2025-05-29 14:40:00,83.58,83.71,83.36,83.47,10717.0,83.58,83.71,83.36,83.47,10717.0
2025-05-29 14:45:00,83.48,83.84,83.4,83.79,34125.0,83.48,83.84,83.4,83.79,34125.0
2025-05-29 14:50:00,83.8,84.1,83.77,84.08,29210.0,83.8,84.1,83.77,84.08,29210.0
2025-05-29 14:55:00,84.14,84.28,84.0,84.19,43288.0,84.14,84.28,84.0,84.19,43288.0
2025-05-29 15:00:00,84.2,84.61,84.15,84.51,58439.0,84.2,84.61,84.15,84.51,58439.0
2025-05-29 15:05:00,84.55,84.57,84.33,84.37,42511.0,84.55,84.57,84.33,84.37,42511.0
2025-05-29 15:10:00,84.38,84.66,84.37,84.47,41245.0,84.38,84.66,84.37,84.47,41245.0
2025-05-29 15:15:00,84.47,84.75,84.45,84.47,39222.0,84.47,84.75,84.45,84.47,39222.0
2025-05-29 15:20:00,84.43,84.58,84.32,84.48,36861.0,84.43,84.58,84.32,84.48,36861.0
2025-05-29 15:25:00,84.49,84.49,83.39,83.52,115809.0,84.49,84.49,83.39,83.52,115809.0
2025-05-29 15:30:00,83.52,83.71,83.33,83.68,97807.0,83.52,83.71,83.33,83.68,97807.0
2025-05-29 15:35:00,83.67,83.88,83.6,83.68,46399.0,83.67,83.88,83.6,83.68,46399.0
2025-05-29 15:40:00,83.64,83.73,83.44,83.52,59648.0,83.64,83.73,83.44,83.52,59648.0
2025-05-29 15:45:00,83.5,83.71,83.04,83.14,79456.0,83.5,83.71,83.04,83.14,79456.0
2025-05-29 15:50:00,83.09,83.22,82.85,82.95,138173.0,83.09,83.22,82.85,82.95,138173.0
2025-05-29 15:55:00,82.95,83.25,82.71,83.05,342964.0,82.95,83.25,82.71,83.05,342964.0
2025-05-30 09:30:00,83.02,83.02,81.3,81.77,106480.0,83.02,83.02,81.3,81.77,106480.0
2025-05-30 09:35:00,81.83,81.83,81.05,81.26,44538.0,81.83,81.83,81.05,81.26,44538.0
2025-05-30 09:40:00,81.18,81.65,81.07,81.44,36530.0,81.18,81.65,81.07,81.44,36530.0
2025-05-30 09:45:00,81.25,81.81,81.1,81.32,24504.0,81.25,81.81,81.1,81.32,24504.0
2025-05-30 09:50:00,81.2,81.22,80.41,80.53,63917.0,81.2,81.22,80.41,80.53,63917.0
2025-05-30 09:55:00,80.61,80.66,80.11,80.19,33305.0,80.61,80.66,80.11,80.19,33305.0
2025-05-30 10:00:00,80.26,80.62,80.15,80.19,66382.0,80.26,80.62,80.15,80.19,66382.0
2025-05-30 10:05:00,80.29,80.74,80.23,80.53,40524.0,80.29,80.74,80.23,80.53,40524.0
2025-05-30 10:10:00,80.56,81.13,80.39,80.92,40080.0,80.56,81.13,80.39,80.92,40080.0
2025-05-30 10:15:00,81.02,81.02,80.26,80.34,31228.0,81.02,81.02,80.26,80.34,31228.0
2025-05-30 10:20:00,80.37,80.93,80.22,80.84,42763.0,80.37,80.93,80.22,80.84,42763.0
2025-05-30 10:25:00,80.82,81.29,80.71,80.95,32381.0,80.82,81.29,80.71,80.95,32381.0
2025-05-30 10:30:00,80.78,81.38,80.78,81.38,31796.0,80.78,81.38,80.78,81.38,31796.0
2025-05-30 10:35:00,81.38,81.6,81.13,81.16,34598.0,81.38,81.6,81.13,81.16,34598.0
2025-05-30 10:40:00,81.22,81.65,81.13,81.4,73577.0,81.22,81.65,81.13,81.4,73577.0
2025-05-30 10:45:00,81.41,81.41,80.95,81.02,13954.0,81.41,81.41,80.95,81.02,13954.0
2025-05-30 10:50:00,81.04,81.12,80.55,80.73,22519.0,81.04,81.12,80.55,80.73,22519.0
2025-05-30 10:55:00,80.77,81.05,80.73,80.87,7834.0,80.77,81.05,80.73,80.87,7834.0
2025-05-30 11:00:00,80.8,81.26,80.73,81.2,27445.0,80.8,81.26,80.73,81.2,27445.0
2025-05-30 11:05:00,81.2,81.28,80.97,81.0,13820.0,81.2,81.28,80.97,81.0,13820.0
2025-05-30 11:10:00,81.0,81.05,80.75,80.76,19387.0,81.0,81.05,80.75,80.76,19387.0
2025-05-30 11:15:00,80.72,80.83,80.55,80.59,13096.0,80.72,80.83,80.55,80.59,13096.0
2025-05-30 11:20:00,80.62,80.78,80.46,80.56,19847.0,80.62,80.78,80.46,80.56,19847.0
2025-05-30 11:25:00,80.49,81.25,80.44,81.25,10390.0,80.49,81.25,80.44,81.25,10390.0
2025-05-30 11:30:00,80.8,80.88,80.36,80.39,23436.0,80.8,80.88,80.36,80.39,23436.0
2025-05-30 11:35:00,80.41,80.41,80.14,80.16,15884.0,80.41,80.41,80.14,80.16,15884.0
2025-05-30 11:40:00,80.15,80.26,80.05,80.1,33395.0,80.15,80.26,80.05,80.1,33395.0
2025-05-30 11:45:00,80.09,80.16,79.92,80.12,23796.0,80.09,80.16,79.92,80.12,23796.0
2025-05-30 11:50:00,80.12,80.32,80.11,80.28,9158.0,80.12,80.32,80.11,80.28,9158.0
2025-05-30 11:55:00,80.31,80.35,80.12,80.17,19856.0,80.31,80.35,80.12,80.17,19856.0
2025-05-30 12:00:00,80.11,80.16,79.2,79.34,185582.0,80.11,80.16,79.2,79.34,185582.0
2025-05-30 12:05:00,79.34,79.43,79.16,79.21,55289.0,79.34,79.43,79.16,79.21,55289.0
2025-05-30 12:10:00,79.2,79.39,79.08,79.32,24611.0,79.2,79.39,79.08,79.32,24611.0
2025-05-30 12:15:00,79.46,79.46,78.9,79.39,39164.0,79.46,79.46,78.9,79.39,39164.0
2025-05-30 12:20:00,79.31,79.78,79.29,79.37,81993.0,79.31,79.78,79.29,79.37,81993.0
2025-05-30 12:25:00,79.39,79.57,79.08,79.15,13777.0,79.39,79.57,79.08,79.15,13777.0
2025-05-30 12:30:00,79.13,79.22,78.68,78.83,139738.0,79.13,79.22,78.68,78.83,139738.0
2025-05-30 12:35:00,78.83,78.98,78.6,78.76,40179.0,78.83,78.98,78.6,78.76,40179.0
2025-05-30 12:40:00,78.81,78.93,78.66,78.67,25939.0,78.81,78.93,78.66,78.67,25939.0
2025-05-30 12:45:00,78.71,79.22,78.63,79.08,81345.0,78.71,79.22,78.63,79.08,81345.0
2025-05-30 12:50:00,79.11,79.6,79.06,79.39,39748.0,79.11,79.6,79.06,79.39,39748.0
2025-05-30 12:55:00,79.3,79.5,79.28,79.28,23476.0,79.3,79.5,79.28,79.28,23476.0
2025-05-30 13:00:00,79.35,79.8,79.3,79.79,56120.0,79.35,79.8,79.3,79.79,56120.0
2025-05-30 13:05:00,79.78,80.04,79.76,79.98,50634.0,79.78,80.04,79.76,79.98,50634.0
2025-05-30 13:10:00,79.93,79.93,79.63,79.78,21090.0,79.93,79.93,79.63,79.78,21090.0
2025-05-30 13:15:00,79.77,79.95,79.51,79.91,18170.0,79.77,79.95,79.51,79.91,18170.0
2025-05-30 13:20:00,79.91,80.67,79.87,80.45,145838.0,79.91,80.67,79.87,80.45,145838.0
2025-05-30 13:25:00,80.4,80.48,80.17,80.2,20496.0,80.4,80.48,80.17,80.2,20496.0
2025-05-30 13:30:00,80.2,80.45,80.15,80.34,12422.0,80.2,80.45,80.15,80.34,12422.0
2025-05-30 13:35:00,80.41,80.42,80.29,80.37,11090.0,80.41,80.42,80.29,80.37,11090.0
2025-05-30 13:40:00,80.4,80.5,80.34,80.34,4515.0,80.4,80.5,80.34,80.34,4515.0
2025-05-30 13:45:00,80.34,80.56,80.29,80.54,19201.0,80.34,80.56,80.29,80.54,19201.0
2025-05-30 13:50:00,80.57,80.75,80.5,80.75,23433.0,80.57,80.75,80.5,80.75,23433.0
2025-05-30 13:55:00,80.67,80.71,80.15,80.17,21693.0,80.67,80.71,80.15,80.17,21693.0
2025-05-30 14:00:00,80.27,80.34,80.23,80.29,7910.0,80.27,80.34,80.23,80.29,7910.0
2025-05-30 14:05:00,80.29,80.32,80.18,80.23,12207.0,80.29,80.32,80.18,80.23,12207.0
2025-05-30 14:10:00,80.29,80.43,80.19,80.19,8139.0,80.29,80.43,80.19,80.19,8139.0
2025-05-30 14:15:00,80.26,80.6,80.2,80.6,11358.0,80.26,80.6,80.2,80.6,11358.0
2025-05-30 14:20:00,80.53,80.58,80.46,80.49,4783.0,80.53,80.58,80.46,80.49,4783.0
2025-05-30 14:25:00,80.5,80.6,80.36,80.36,9420.0,80.5,80.6,80.36,80.36,9420.0
2025-05-30 14:30:00,80.41,80.45,80.17,80.17,8220.0,80.41,80.45,80.17,80.17,8220.0
2025-05-30 14:35:00,80.18,80.28,80.18,80.23,4637.0,80.18,80.28,80.18,80.23,4637.0
2025-05-30 14:40:00,80.22,80.31,80.16,80.22,8668.0,80.22,80.31,80.16,80.22,8668.0
2025-05-30 14:45:00,80.22,80.51,80.22,80.48,6137.0,80.22,80.51,80.22,80.48,6137.0
2025-05-30 14:50:00,80.48,80.59,80.43,80.55,7835.0,80.48,80.59,80.43,80.55,7835.0
2025-05-30 14:55:00,80.54,80.59,80.41,80.45,8436.0,80.54,80.59,80.41,80.45,8436.0
2025-05-30 15:00:00,80.45,80.47,80.24,80.25,13391.0,80.45,80.47,80.24,80.25,13391.0
2025-05-30 15:05:00,80.25,80.28,79.91,79.98,43001.0,80.25,80.28,79.91,79.98,43001.0
2025-05-30 15:10:00,79.96,80.04,79.8,79.88,40528.0,79.96,80.04,79.8,79.88,40528.0
2025-05-30 15:15:00,79.86,79.86,79.61,79.72,21217.0,79.86,79.86,79.61,79.72,21217.0
2025-05-30 15:20:00,79.74,79.78,79.62,79.69,49703.0,79.74,79.78,79.62,79.69,49703.0
2025-05-30 15:25:00,79.69,79.76,79.47,79.74,25197.0,79.69,79.76,79.47,79.74,25197.0
2025-05-30 15:30:00,79.74,79.78,79.52,79.69,42137.0,79.74,79.78,79.52,79.69,42137.0
2025-05-30 15:35:00,79.66,79.85,79.57,79.63,30799.0,79.66,79.85,79.57,79.63,30799.0
2025-05-30 15:40:00,79.61,79.63,79.29,79.35,50540.0,79.61,79.63,79.29,79.35,50540.0
2025-05-30 15:45:00,79.34,79.4,78.89,78.93,123232.0,79.34,79.4,78.89,78.93,123232.0
2025-05-30 15:50:00,78.94,79.03,78.56,78.61,73571.0,78.94,79.03,78.56,78.61,73571.0
2025-05-30 15:55:00,78.61,78.82,78.36,78.44,313538.0,78.61,78.82,78.36,78.44,313538.0
2025-06-02 09:30:00,78.0,78.2,76.96,77.42,128773.0,78.0,78.2,76.96,77.42,128773.0
2025-06-02 09:35:00,77.61,78.24,77.26,78.09,34740.0,77.61,78.24,77.26,78.09,34740.0
2025-06-02 09:40:00,78.0,78.11,77.74,77.81,13465.0,78.0,78.11,77.74,77.81,13465.0
2025-06-02 09:45:00,77.92,77.99,77.52,77.77,26608.0,77.92,77.99,77.52,77.77,26608.0
2025-06-02 09:50:00,77.63,77.75,76.66,76.7,46417.0,77.63,77.75,76.66,76.7,46417.0
2025-06-02 09:55:00,76.61,76.67,76.04,76.23,29423.0,76.61,76.67,76.04,76.23,29423.0
2025-06-02 10:00:00,76.03,76.72,76.03,76.58,38086.0,76.03,76.72,76.03,76.58,38086.0
2025-06-02 10:05:00,76.71,76.71,76.44,76.56,34523.0,76.71,76.71,76.44,76.56,34523.0
2025-06-02 10:10:00,76.5,76.78,76.25,76.7,35832.0,76.5,76.78,76.25,76.7,35832.0
2025-06-02 10:15:00,76.77,77.25,76.71,77.2,42122.0,76.77,77.25,76.71,77.2,42122.0
2025-06-02 10:20:00,77.2,77.38,77.11,77.34,19636.0,77.2,77.38,77.11,77.34,19636.0
2025-06-02 10:25:00,77.33,77.5,77.0,77.5,22656.0,77.33,77.5,77.0,77.5,22656.0
2025-06-02 10:30:00,77.54,77.59,77.24,77.39,25950.0,77.54,77.59,77.24,77.39,25950.0
2025-06-02 10:35:00,77.39,77.46,77.07,77.08,15503.0,77.39,77.46,77.07,77.08,15503.0
2025-06-02 10:40:00,77.08,77.54,77.07,77.54,20078.0,77.08,77.54,77.07,77.54,20078.0
2025-06-02 10:45:00,77.57,78.05,77.49,78.04,66368.0,77.57,78.05,77.49,78.04,66368.0
2025-06-02 10:50:00,78.04,78.08,77.75,77.8,20331.0,78.04,78.08,77.75,77.8,20331.0
2025-06-02 10:55:00,77.74,77.82,77.6,77.72,3759.0,77.74,77.82,77.6,77.72,3759.0
2025-06-02 11:00:00,77.8,77.88,77.65,77.78,8613.0,77.8,77.88,77.65,77.78,8613.0
2025-06-02 11:05:00,77.83,78.14,77.74,78.09,11656.0,77.83,78.14,77.74,78.09,11656.0
2025-06-02 11:10:00,78.12,78.13,77.91,78.06,12761.0,78.12,78.13,77.91,78.06,12761.0
2025-06-02 11:15:00,77.98,78.23,77.98,78.0,8994.0,77.98,78.23,77.98,78.0,8994.0
2025-06-02 11:20:00,78.01,78.24,78.0,78.21,9511.0,78.01,78.24,78.0,78.21,9511.0
2025-06-02 11:25:00,78.15,78.19,77.77,77.89,15244.0,78.15,78.19,77.77,77.89,15244.0
2025-06-02 11:30:00,77.89,78.09,77.85,77.85,5915.0,77.89,78.09,77.85,77.85,5915.0
2025-06-02 11:35:00,77.91,78.07,77.85,78.07,7908.0,77.91,78.07,77.85,78.07,7908.0
2025-06-02 11:40:00,77.93,78.52,77.93,78.52,19435.0,77.93,78.52,77.93,78.52,19435.0
2025-06-02 11:45:00,78.55,78.56,78.28,78.34,9042.0,78.55,78.56,78.28,78.34,9042.0
2025-06-02 11:50:00,78.28,78.36,78.09,78.17,11123.0,78.28,78.36,78.09,78.17,11123.0
2025-06-02 11:55:00,78.14,78.17,77.99,78.01,18296.0,78.14,78.17,77.99,78.01,18296.0
2025-06-02 12:00:00,78.02,78.05,77.52,77.83,36043.0,78.02,78.05,77.52,77.83,36043.0
2025-06-02 12:05:00,77.79,77.83,77.67,77.83,12562.0,77.79,77.83,77.67,77.83,12562.0
2025-06-02 12:10:00,77.82,78.05,77.72,77.72,29370.0,77.82,78.05,77.72,77.72,29370.0
2025-06-02 12:15:00,77.77,77.92,77.63,77.91,13898.0,77.77,77.92,77.63,77.91,13898.0
2025-06-02 12:20:00,77.9,77.98,77.8,77.92,9048.0,77.9,77.98,77.8,77.92,9048.0
2025-06-02 12:25:00,77.9,77.9,77.68,77.81,12609.0,77.9,77.9,77.68,77.81,12609.0
2025-06-02 12:30:00,77.81,77.89,77.73,77.8,12758.0,77.81,77.89,77.73,77.8,12758.0
2025-06-02 12:35:00,77.81,78.05,77.74,77.95,17051.0,77.81,78.05,77.74,77.95,17051.0
2025-06-02 12:40:00,77.93,78.03,77.84,77.91,11297.0,77.93,78.03,77.84,77.91,11297.0
2025-06-02 12:45:00,77.97,77.98,77.31,77.37,31190.0,77.97,77.98,77.31,77.37,31190.0
2025-06-02 12:50:00,77.42,78.14,77.1,78.05,23962.0,77.42,78.14,77.1,78.05,23962.0
2025-06-02 12:55:00,78.19,78.55,78.11,78.45,36684.0,78.19,78.55,78.11,78.45,36684.0
2025-06-02 13:00:00,78.5,78.59,78.2,78.27,14296.0,78.5,78.59,78.2,78.27,14296.0
2025-06-02 13:05:00,78.28,78.3,78.13,78.3,7000.0,78.28,78.3,78.13,78.3,7000.0
2025-06-02 13:10:00,78.32,78.44,78.28,78.28,9996.0,78.32,78.44,78.28,78.28,9996.0
2025-06-02 13:15:00,78.35,78.43,78.28,78.37,7513.0,78.35,78.43,78.28,78.37,7513.0
2025-06-02 13:20:00,78.35,78.37,78.12,78.19,7677.0,78.35,78.37,78.12,78.19,7677.0
2025-06-02 13:25:00,78.19,78.19,78.03,78.04,14108.0,78.19,78.19,78.03,78.04,14108.0
2025-06-02 13:30:00,78.04,78.15,77.99,78.09,11724.0,78.04,78.15,77.99,78.09,11724.0
2025-06-02 13:35:00,78.09,78.11,77.99,78.11,11179.0,78.09,78.11,77.99,78.11,11179.0
2025-06-02 13:40:00,78.07,78.4,78.07,78.25,30727.0,78.07,78.4,78.07,78.25,30727.0
2025-06-02 13:45:00,78.3,78.4,78.25,78.35,7100.0,78.3,78.4,78.25,78.35,7100.0
2025-06-02 13:50:00,78.35,78.35,78.02,78.02,11455.0,78.35,78.35,78.02,78.02,11455.0
2025-06-02 13:55:00,78.06,78.12,77.96,78.04,17155.0,78.06,78.12,77.96,78.04,17155.0
2025-06-02 14:00:00,78.03,78.21,78.03,78.13,8449.0,78.03,78.21,78.03,78.13,8449.0
2025-06-02 14:05:00,78.06,78.41,78.03,78.22,11123.0,78.06,78.41,78.03,78.22,11123.0
2025-06-02 14:10:00,78.22,78.43,78.22,78.37,10277.0,78.22,78.43,78.22,78.37,10277.0
2025-06-02 14:15:00,78.38,78.45,78.27,78.38,6732.0,78.38,78.45,78.27,78.38,6732.0
2025-06-02 14:20:00,78.29,78.72,78.29,78.7,23932.0,78.29,78.72,78.29,78.7,23932.0
2025-06-02 14:25:00,78.69,78.95,78.63,78.65,42733.0,78.69,78.95,78.63,78.65,42733.0
2025-06-02 14:30:00,78.65,78.78,78.47,78.52,10352.0,78.65,78.78,78.47,78.52,10352.0
2025-06-02 14:35:00,78.53,78.57,78.32,78.34,12736.0,78.53,78.57,78.32,78.34,12736.0
2025-06-02 14:40:00,78.3,78.46,78.24,78.35,7532.0,78.3,78.46,78.24,78.35,7532.0
2025-06-02 14:45:00,78.34,78.4,78.15,78.39,9378.0,78.34,78.4,78.15,78.39,9378.0
2025-06-02 14:50:00,78.35,78.47,78.3,78.47,6178.0,78.35,78.47,78.3,78.47,6178.0
2025-06-02 14:55:00,78.48,78.71,78.42,78.61,11795.0,78.48,78.71,78.42,78.61,11795.0
2025-06-02 15:00:00,78.63,78.65,78.43,78.43,13172.0,78.63,78.65,78.43,78.43,13172.0
2025-06-02 15:05:00,78.45,78.62,78.38,78.54,12511.0,78.45,78.62,78.38,78.54,12511.0
2025-06-02 15:10:00,78.53,78.64,78.51,78.57,21482.0,78.53,78.64,78.51,78.57,21482.0
2025-06-02 15:15:00,78.51,78.51,78.36,78.48,17422.0,78.51,78.51,78.36,78.48,17422.0
2025-06-02 15:20:00,78.44,78.62,78.44,78.51,16659.0,78.44,78.62,78.44,78.51,16659.0
2025-06-02 15:25:00,78.52,78.54,78.41,78.45,24837.0,78.52,78.54,78.41,78.45,24837.0
2025-06-02 15:30:00,78.41,78.5,78.38,78.46,27536.0,78.41,78.5,78.38,78.46,27536.0
2025-06-02 15:35:00,78.48,78.65,78.44,78.52,32308.0,78.48,78.65,78.44,78.52,32308.0
2025-06-02 15:40:00,78.5,78.77,78.48,78.69,38169.0,78.5,78.77,78.48,78.69,38169.0
2025-06-02 15:45:00,78.67,78.67,78.38,78.4,33083.0,78.67,78.67,78.38,78.4,33083.0
2025-06-02 15:50:00,78.38,78.63,78.38,78.5,61637.0,78.38,78.63,78.38,78.5,61637.0
2025-06-02 15:55:00,78.52,78.53,78.22,78.39,231417.0,78.52,78.53,78.22,78.39,231417.0
2025-06-03 09:30:00,78.58,78.6,77.05,77.78,41275.0,78.58,78.6,77.05,77.78,41275.0
2025-06-03 09:35:00,77.59,77.75,77.39,77.57,8142.0,77.59,77.75,77.39,77.57,8142.0
2025-06-03 09:40:00,77.67,77.74,77.38,77.52,13071.0,77.67,77.74,77.38,77.52,13071.0
2025-06-03 09:45:00,77.63,77.7,77.17,77.35,18906.0,77.63,77.7,77.17,77.35,18906.0
2025-06-03 09:50:00,77.34,77.99,77.31,77.84,22821.0,77.34,77.99,77.31,77.84,22821.0
2025-06-03 09:55:00,77.9,77.92,77.31,77.42,24246.0,77.9,77.92,77.31,77.42,24246.0
2025-06-03 10:00:00,77.45,78.13,77.42,77.81,23332.0,77.45,78.13,77.42,77.81,23332.0
2025-06-03 10:05:00,77.72,77.81,76.78,77.35,13158.0,77.72,77.81,76.78,77.35,13158.0
2025-06-03 10:10:00,77.33,77.63,77.2,77.5,11733.0,77.33,77.63,77.2,77.5,11733.0
2025-06-03 10:15:00,77.45,77.6,77.15,77.4,61461.0,77.45,77.6,77.15,77.4,61461.0
2025-06-03 10:20:00,77.48,77.68,77.23,77.61,7956.0,77.48,77.68,77.23,77.61,7956.0
2025-06-03 10:25:00,77.58,77.88,77.55,77.85,12885.0,77.58,77.88,77.55,77.85,12885.0
2025-06-03 10:30:00,77.77,78.14,77.76,78.09,17403.0,77.77,78.14,77.76,78.09,17403.0
2025-06-03 10:35:00,78.09,78.4,77.99,78.34,13338.0,78.09,78.4,77.99,78.34,13338.0
2025-06-03 10:40:00,78.29,78.52,78.13,78.5,7664.0,78.29,78.52,78.13,78.5,7664.0
2025-06-03 10:45:00,78.55,78.88,78.5,78.82,12251.0,78.55,78.88,78.5,78.82,12251.0
2025-06-03 10:50:00,78.96,79.28,78.76,78.89,45371.0,78.96,79.28,78.76,78.89,45371.0
2025-06-03 10:55:00,78.94,78.94,78.44,78.45,14662.0,78.94,78.94,78.44,78.45,14662.0
2025-06-03 11:00:00,78.46,78.67,78.41,78.56,5362.0,78.46,78.67,78.41,78.56,5362.0
2025-06-03 11:05:00,78.62,78.67,78.49,78.56,7904.0,78.62,78.67,78.49,78.56,7904.0
2025-06-03 11:10:00,78.54,78.63,78.13,78.23,13927.0,78.54,78.63,78.13,78.23,13927.0
2025-06-03 11:15:00,78.15,78.47,78.12,78.42,4944.0,78.15,78.47,78.12,78.42,4944.0
2025-06-03 11:20:00,78.38,78.66,78.38,78.59,19104.0,78.38,78.66,78.38,78.59,19104.0
2025-06-03 11:25:00,78.52,78.55,78.39,78.47,8210.0,78.52,78.55,78.39,78.47,8210.0
2025-06-03 11:30:00,78.47,78.72,78.47,78.7,11512.0,78.47,78.72,78.47,78.7,11512.0
2025-06-03 11:35:00,78.72,78.78,78.56,78.63,8305.0,78.72,78.78,78.56,78.63,8305.0
2025-06-03 11:40:00,78.61,78.69,78.44,78.5,18469.0,78.61,78.69,78.44,78.5,18469.0
2025-06-03 11:45:00,78.4,78.64,78.34,78.47,8598.0,78.4,78.64,78.34,78.47,8598.0
2025-06-03 11:50:00,78.47,78.5,78.12,78.13,14311.0,78.47,78.5,78.12,78.13,14311.0
2025-06-03 11:55:00,78.18,78.3,78.18,78.25,5533.0,78.18,78.3,78.18,78.25,5533.0
2025-06-03 12:00:00,78.25,78.32,78.14,78.21,16321.0,78.25,78.32,78.14,78.21,16321.0
2025-06-03 12:05:00,78.2,78.48,78.19,78.45,8675.0,78.2,78.48,78.19,78.45,8675.0
2025-06-03 12:10:00,78.42,78.56,78.37,78.43,5792.0,78.42,78.56,78.37,78.43,5792.0
2025-06-03 12:15:00,78.43,78.59,78.43,78.51,4570.0,78.43,78.59,78.43,78.51,4570.0
2025-06-03 12:20:00,78.5,78.5,78.28,78.42,18730.0,78.5,78.5,78.28,78.42,18730.0
2025-06-03 12:25:00,78.41,78.56,78.39,78.51,5502.0,78.41,78.56,78.39,78.51,5502.0
2025-06-03 12:30:00,78.58,78.71,78.54,78.64,6420.0,78.58,78.71,78.54,78.64,6420.0
2025-06-03 12:35:00,78.63,78.65,78.48,78.51,7637.0,78.63,78.65,78.48,78.51,7637.0
2025-06-03 12:40:00,78.53,78.75,78.48,78.69,96109.0,78.53,78.75,78.48,78.69,96109.0
2025-06-03 12:45:00,78.62,78.7,78.59,78.7,6193.0,78.62,78.7,78.59,78.7,6193.0
2025-06-03 12:50:00,78.68,78.84,78.68,78.76,4701.0,78.68,78.84,78.68,78.76,4701.0
2025-06-03 12:55:00,78.76,78.81,78.62,78.69,5288.0,78.76,78.81,78.62,78.69,5288.0
2025-06-03 13:00:00,78.69,78.79,78.59,78.69,4092.0,78.69,78.79,78.59,78.69,4092.0
2025-06-03 13:05:00,78.7,78.78,78.48,78.64,10815.0,78.7,78.78,78.48,78.64,10815.0
2025-06-03 13:10:00,78.66,78.8,78.59,78.74,5421.0,78.66,78.8,78.59,78.74,5421.0
2025-06-03 13:15:00,78.76,78.85,78.74,78.76,8308.0,78.76,78.85,78.74,78.76,8308.0
2025-06-03 13:20:00,78.67,78.68,78.48,78.52,4053.0,78.67,78.68,78.48,78.52,4053.0
2025-06-03 13:25:00,78.5,78.64,78.5,78.62,7420.0,78.5,78.64,78.5,78.62,7420.0
2025-06-03 13:30:00,78.62,78.7,78.57,78.58,6200.0,78.62,78.7,78.57,78.58,6200.0
2025-06-03 13:35:00,78.64,78.64,78.58,78.63,5597.0,78.64,78.64,78.58,78.63,5597.0
2025-06-03 13:40:00,78.62,78.62,78.43,78.52,3897.0,78.62,78.62,78.43,78.52,3897.0
2025-06-03 13:45:00,78.53,78.6,78.48,78.57,2784.0,78.53,78.6,78.48,78.57,2784.0
2025-06-03 13:50:00,78.48,78.55,78.4,78.48,5785.0,78.48,78.55,78.4,78.48,5785.0
2025-06-03 13:55:00,78.53,78.8,78.52,78.74,6662.0,78.53,78.8,78.52,78.74,6662.0
2025-06-03 14:00:00,78.7,78.97,78.58,78.59,13977.0,78.7,78.97,78.58,78.59,13977.0
2025-06-03 14:05:00,78.69,78.92,78.68,78.9,2956.0,78.69,78.92,78.68,78.9,2956.0
2025-06-03 14:10:00,78.9,78.9,78.15,78.15,17168.0,78.9,78.9,78.15,78.15,17168.0
2025-06-03 14:15:00,78.2,78.2,78.03,78.14,20467.0,78.2,78.2,78.03,78.14,20467.0
2025-06-03 14:20:00,78.2,78.2,77.82,77.9,21918.0,78.2,78.2,77.82,77.9,21918.0
2025-06-03 14:25:00,77.9,77.96,77.74,77.83,11080.0,77.9,77.96,77.74,77.83,11080.0
2025-06-03 14:30:00,77.82,77.93,77.75,77.75,8984.0,77.82,77.93,77.75,77.75,8984.0
2025-06-03 14:35:00,77.75,78.0,77.74,77.86,7553.0,77.75,78.0,77.74,77.86,7553.0
2025-06-03 14:40:00,77.85,77.85,77.58,77.59,7618.0,77.85,77.85,77.58,77.59,7618.0
2025-06-03 14:45:00,77.65,77.74,77.44,77.51,23527.0,77.65,77.74,77.44,77.51,23527.0
2025-06-03 14:50:00,77.43,77.5,77.37,77.43,10530.0,77.43,77.5,77.37,77.43,10530.0
2025-06-03 14:55:00,77.42,77.42,77.17,77.22,14398.0,77.42,77.42,77.17,77.22,14398.0
2025-06-03 15:00:00,77.19,77.3,77.01,77.07,14176.0,77.19,77.3,77.01,77.07,14176.0
2025-06-03 15:05:00,77.06,77.14,76.86,76.9,26279.0,77.06,77.14,76.86,76.9,26279.0
2025-06-03 15:10:00,76.92,76.95,76.59,76.66,28714.0,76.92,76.95,76.59,76.66,28714.0
2025-06-03 15:15:00,76.66,76.82,76.6,76.77,22629.0,76.66,76.82,76.6,76.77,22629.0
2025-06-03 15:20:00,76.78,76.78,76.59,76.68,13029.0,76.78,76.78,76.59,76.68,13029.0
2025-06-03 15:25:00,76.71,76.79,76.65,76.77,13235.0,76.71,76.79,76.65,76.77,13235.0
2025-06-03 15:30:00,76.75,76.91,76.72,76.89,22676.0,76.75,76.91,76.72,76.89,22676.0
2025-06-03 15:35:00,76.89,77.16,76.83,77.14,38020.0,76.89,77.16,76.83,77.14,38020.0
2025-06-03 15:40:00,77.15,77.27,76.95,77.05,50449.0,77.15,77.27,76.95,77.05,50449.0
2025-06-03 15:45:00,77.03,77.12,76.85,76.94,25787.0,77.03,77.12,76.85,76.94,25787.0
2025-06-03 15:50:00,76.88,77.18,76.85,77.0,56185.0,76.88,77.18,76.85,77.0,56185.0
2025-06-03 15:55:00,76.98,77.05,76.76,76.85,186707.0,76.98,77.05,76.76,76.85,186707.0
2025-06-04 09:30:00,76.69,76.7,75.52,76.35,58055.0,76.69,76.7,75.52,76.35,58055.0
2025-06-04 09:35:00,76.24,76.5,76.11,76.31,14564.0,76.24,76.5,76.11,76.31,14564.0
2025-06-04 09:40:00,76.42,76.57,76.23,76.23,23079.0,76.42,76.57,76.23,76.23,23079.0
2025-06-04 09:45:00,76.23,76.59,76.23,76.42,24542.0,76.23,76.59,76.23,76.42,24542.0
2025-06-04 09:50:00,76.44,76.44,75.5,75.6,35819.0,76.44,76.44,75.5,75.6,35819.0
2025-06-04 09:55:00,75.57,75.96,75.51,75.9,30284.0,75.57,75.96,75.51,75.9,30284.0
2025-06-04 10:00:00,75.75,75.76,75.44,75.44,28207.0,75.75,75.76,75.44,75.44,28207.0
2025-06-04 10:05:00,75.44,75.85,75.44,75.63,38438.0,75.44,75.85,75.44,75.63,38438.0
2025-06-04 10:10:00,75.71,75.82,75.51,75.7,29163.0,75.71,75.82,75.51,75.7,29163.0
2025-06-04 10:15:00,75.66,76.25,75.65,76.18,20442.0,75.66,76.25,75.65,76.18,20442.0
2025-06-04 10:20:00,76.11,76.2,75.9,76.15,59784.0,76.11,76.2,75.9,76.15,59784.0
2025-06-04 10:25:00,76.2,76.55,76.2,76.45,25665.0,76.2,76.55,76.2,76.45,25665.0
2025-06-04 10:30:00,76.4,76.6,76.25,76.35,15036.0,76.4,76.6,76.25,76.35,15036.0
2025-06-04 10:35:00,76.33,76.38,76.12,76.15,6316.0,76.33,76.38,76.12,76.15,6316.0
2025-06-04 10:40:00,76.19,76.31,76.04,76.23,5888.0,76.19,76.31,76.04,76.23,5888.0
2025-06-04 10:45:00,76.17,76.29,76.02,76.02,6882.0,76.17,76.29,76.02,76.02,6882.0
2025-06-04 10:50:00,76.02,76.19,75.88,76.16,7480.0,76.02,76.19,75.88,76.16,7480.0
2025-06-04 10:55:00,76.2,76.49,76.2,76.45,4440.0,76.2,76.49,76.2,76.45,4440.0
2025-06-04 11:00:00,76.45,76.46,76.29,76.38,10776.0,76.45,76.46,76.29,76.38,10776.0
2025-06-04 11:05:00,76.32,76.46,76.28,76.28,7337.0,76.32,76.46,76.28,76.28,7337.0
2025-06-04 11:10:00,76.24,76.33,76.14,76.25,5830.0,76.24,76.33,76.14,76.25,5830.0
2025-06-04 11:15:00,76.32,76.76,76.32,76.63,16940.0,76.32,76.76,76.32,76.63,16940.0
2025-06-04 11:20:00,76.56,76.99,76.56,76.85,30157.0,76.56,76.99,76.56,76.85,30157.0
2025-06-04 11:25:00,76.84,77.18,76.76,77.07,19784.0,76.84,77.18,76.76,77.07,19784.0
2025-06-04 11:30:00,77.04,77.16,76.83,77.1,13735.0,77.04,77.16,76.83,77.1,13735.0
2025-06-04 11:35:00,77.13,77.37,77.12,77.2,7909.0,77.13,77.37,77.12,77.2,7909.0
2025-06-04 11:40:00,77.23,77.43,77.08,77.24,17013.0,77.23,77.43,77.08,77.24,17013.0
2025-06-04 11:45:00,77.25,77.44,77.24,77.39,4172.0,77.25,77.44,77.24,77.39,4172.0
2025-06-04 11:50:00,77.33,77.4,77.2,77.36,16278.0,77.33,77.4,77.2,77.36,16278.0
2025-06-04 11:55:00,77.35,77.62,77.27,77.39,16845.0,77.35,77.62,77.27,77.39,16845.0
2025-06-04 12:00:00,77.39,77.54,77.22,77.36,13924.0,77.39,77.54,77.22,77.36,13924.0
2025-06-04 12:05:00,77.36,77.49,77.28,77.42,17910.0,77.36,77.49,77.28,77.42,17910.0
2025-06-04 12:10:00,77.42,77.45,76.93,77.1,18846.0,77.42,77.45,76.93,77.1,18846.0
2025-06-04 12:15:00,77.14,77.19,76.96,77.16,10725.0,77.14,77.19,76.96,77.16,10725.0
2025-06-04 12:20:00,77.17,77.4,77.11,77.37,10511.0,77.17,77.4,77.11,77.37,10511.0
2025-06-04 12:25:00,77.31,77.37,77.17,77.23,9453.0,77.31,77.37,77.17,77.23,9453.0
2025-06-04 12:30:00,77.29,77.35,77.21,77.35,14292.0,77.29,77.35,77.21,77.35,14292.0
2025-06-04 12:35:00,77.35,77.35,77.2,77.35,9658.0,77.35,77.35,77.2,77.35,9658.0
2025-06-04 12:40:00,77.28,77.53,77.23,77.47,30248.0,77.28,77.53,77.23,77.47,30248.0
2025-06-04 12:45:00,77.46,77.56,77.41,77.5,13155.0,77.46,77.56,77.41,77.5,13155.0
2025-06-04 12:50:00,77.48,77.61,77.46,77.49,14374.0,77.48,77.61,77.46,77.49,14374.0
2025-06-04 12:55:00,77.46,77.55,77.39,77.5,8910.0,77.46,77.55,77.39,77.5,8910.0
2025-06-04 13:00:00,77.49,77.65,77.45,77.57,10742.0,77.49,77.65,77.45,77.57,10742.0
2025-06-04 13:05:00,77.61,77.72,77.54,77.65,8403.0,77.61,77.72,77.54,77.65,8403.0
2025-06-04 13:10:00,77.63,77.68,77.35,77.37,19268.0,77.63,77.68,77.35,77.37,19268.0
2025-06-04 13:15:00,77.37,77.38,77.11,77.27,11744.0,77.37,77.38,77.11,77.27,11744.0
2025-06-04 13:20:00,77.26,77.3,77.0,77.08,14918.0,77.26,77.3,77.0,77.08,14918.0
2025-06-04 13:25:00,77.11,77.11,76.96,77.01,11542.0,77.11,77.11,76.96,77.01,11542.0
2025-06-04 13:30:00,76.97,77.03,76.91,76.94,6779.0,76.97,77.03,76.91,76.94,6779.0
2025-06-04 13:35:00,76.94,77.21,76.94,77.04,12392.0,76.94,77.21,76.94,77.04,12392.0
2025-06-04 13:40:00,76.94,76.98,76.86,76.94,8094.0,76.94,76.98,76.86,76.94,8094.0
2025-06-04 13:45:00,76.92,77.1,76.89,77.1,7337.0,76.92,77.1,76.89,77.1,7337.0
2025-06-04 13:50:00,77.03,77.13,76.95,77.12,7074.0,77.03,77.13,76.95,77.12,7074.0
2025-06-04 13:55:00,77.09,77.27,77.05,77.21,34586.0,77.09,77.27,77.05,77.21,34586.0
2025-06-04 14:00:00,77.23,77.42,77.15,77.39,16140.0,77.23,77.42,77.15,77.39,16140.0
2025-06-04 14:05:00,77.37,77.55,77.32,77.46,13355.0,77.37,77.55,77.32,77.46,13355.0
2025-06-04 14:10:00,77.51,77.58,77.44,77.55,8392.0,77.51,77.58,77.44,77.55,8392.0
2025-06-04 14:15:00,77.54,77.55,77.29,77.3,33250.0,77.54,77.55,77.29,77.3,33250.0
2025-06-04 14:20:00,77.32,77.4,77.28,77.36,11159.0,77.32,77.4,77.28,77.36,11159.0
2025-06-04 14:25:00,77.31,77.33,77.07,77.18,12953.0,77.31,77.33,77.07,77.18,12953.0
2025-06-04 14:30:00,77.18,77.3,77.08,77.26,10018.0,77.18,77.3,77.08,77.26,10018.0
2025-06-04 14:35:00,77.27,77.27,77.03,77.12,8746.0,77.27,77.27,77.03,77.12,8746.0
2025-06-04 14:40:00,77.1,77.14,76.96,77.08,9177.0,77.1,77.14,76.96,77.08,9177.0
2025-06-04 14:45:00,77.08,77.1,76.94,76.99,18319.0,77.08,77.1,76.94,76.99,18319.0
2025-06-04 14:50:00,76.98,77.02,76.87,76.94,15122.0,76.98,77.02,76.87,76.94,15122.0
2025-06-04 14:55:00,76.92,77.05,76.9,76.93,12001.0,76.92,77.05,76.9,76.93,12001.0
2025-06-04 15:00:00,76.91,77.0,76.6,76.68,32339.0,76.91,77.0,76.6,76.68,32339.0
2025-06-04 15:05:00,76.69,76.89,76.69,76.78,13762.0,76.69,76.89,76.69,76.78,13762.0
2025-06-04 15:10:00,76.78,77.08,76.76,77.01,11339.0,76.78,77.08,76.76,77.01,11339.0
2025-06-04 15:15:00,77.01,77.19,77.0,77.19,10795.0,77.01,77.19,77.0,77.19,10795.0
2025-06-04 15:20:00,77.16,77.28,77.09,77.28,17754.0,77.16,77.28,77.09,77.28,17754.0
2025-06-04 15:25:00,77.28,77.29,77.15,77.2,19585.0,77.28,77.29,77.15,77.2,19585.0
2025-06-04 15:30:00,77.18,77.23,77.01,77.05,33922.0,77.18,77.23,77.01,77.05,33922.0
2025-06-04 15:35:00,77.0,77.13,77.0,77.03,13563.0,77.0,77.13,77.0,77.03,13563.0
2025-06-04 15:40:00,77.03,77.15,77.0,77.01,21779.0,77.03,77.15,77.0,77.01,21779.0
2025-06-04 15:45:00,77.02,77.09,76.79,76.81,34462.0,77.02,77.09,76.79,76.81,34462.0
2025-06-04 15:50:00,76.79,76.86,76.53,76.53,74486.0,76.79,76.86,76.53,76.53,74486.0
2025-06-04 15:55:00,76.56,76.59,76.01,76.05,256487.0,76.56,76.59,76.01,76.05,256487.0
2025-06-05 09:30:00,76.13,77.7,76.13,77.59,43686.0,76.13,77.7,76.13,77.59,43686.0
2025-06-05 09:35:00,77.49,77.68,77.07,77.33,22169.0,77.49,77.68,77.07,77.33,22169.0
2025-06-05 09:40:00,77.26,78.1,77.06,77.98,41411.0,77.26,78.1,77.06,77.98,41411.0
2025-06-05 09:45:00,77.98,78.17,77.84,78.04,26318.0,77.98,78.17,77.84,78.04,26318.0
2025-06-05 09:50:00,78.0,78.13,77.68,77.94,29032.0,78.0,78.13,77.68,77.94,29032.0
2025-06-05 09:55:00,77.98,77.98,77.41,77.81,15904.0,77.98,77.98,77.41,77.81,15904.0
2025-06-05 10:00:00,77.84,78.67,77.75,78.66,30308.0,77.84,78.67,77.75,78.66,30308.0
2025-06-05 10:05:00,78.57,79.38,78.57,79.2,32871.0,78.57,79.38,78.57,79.2,32871.0
2025-06-05 10:10:00,79.2,79.35,78.6,78.61,42187.0,79.2,79.35,78.6,78.61,42187.0
2025-06-05 10:15:00,78.5,78.57,77.94,78.2,18325.0,78.5,78.57,77.94,78.2,18325.0
2025-06-05 10:20:00,78.13,78.59,77.9,78.4,34873.0,78.13,78.59,77.9,78.4,34873.0
2025-06-05 10:25:00,78.44,78.73,78.3,78.52,12613.0,78.44,78.73,78.3,78.52,12613.0
2025-06-05 10:30:00,78.48,78.49,77.86,77.98,14749.0,78.48,78.49,77.86,77.98,14749.0
2025-06-05 10:35:00,77.92,78.09,77.77,78.09,8647.0,77.92,78.09,77.77,78.09,8647.0
2025-06-05 10:40:00,78.0,78.5,77.95,78.03,5565.0,78.0,78.5,77.95,78.03,5565.0
2025-06-05 10:45:00,78.1,78.43,78.09,78.18,4172.0,78.1,78.43,78.09,78.18,4172.0
2025-06-05 10:50:00,78.2,78.48,78.14,78.46,4118.0,78.2,78.48,78.14,78.46,4118.0
2025-06-05 10:55:00,78.45,78.87,78.36,78.67,17539.0,78.45,78.87,78.36,78.67,17539.0
2025-06-05 11:00:00,78.77,79.11,78.74,79.03,8642.0,78.77,79.11,78.74,79.03,8642.0
2025-06-05 11:05:00,79.07,79.16,78.83,79.06,10892.0,79.07,79.16,78.83,79.06,10892.0
2025-06-05 11:10:00,79.11,79.12,78.77,78.8,5835.0,79.11,79.12,78.77,78.8,5835.0
2025-06-05 11:15:00,78.79,79.0,78.71,78.91,6847.0,78.79,79.0,78.71,78.91,6847.0
2025-06-05 11:20:00,78.91,78.91,78.64,78.72,6861.0,78.91,78.91,78.64,78.72,6861.0
2025-06-05 11:25:00,78.7,78.71,78.47,78.48,5554.0,78.7,78.71,78.47,78.48,5554.0
2025-06-05 11:30:00,78.49,78.7,78.41,78.59,9195.0,78.49,78.7,78.41,78.59,9195.0
2025-06-05 11:35:00,78.61,78.8,78.52,78.75,7663.0,78.61,78.8,78.52,78.75,7663.0
2025-06-05 11:40:00,78.75,78.78,78.49,78.65,7877.0,78.75,78.78,78.49,78.65,7877.0
2025-06-05 11:45:00,78.66,78.69,78.54,78.58,8411.0,78.66,78.69,78.54,78.58,8411.0
2025-06-05 11:50:00,78.58,78.69,78.5,78.67,9889.0,78.58,78.69,78.5,78.67,9889.0
2025-06-05 11:55:00,78.68,78.77,78.41,78.51,8811.0,78.68,78.77,78.41,78.51,8811.0
2025-06-05 12:00:00,78.5,78.66,78.38,78.62,5318.0,78.5,78.66,78.38,78.62,5318.0
2025-06-05 12:05:00,78.62,78.78,78.62,78.73,5941.0,78.62,78.78,78.62,78.73,5941.0
2025-06-05 12:10:00,78.78,78.91,78.77,78.83,3762.0,78.78,78.91,78.77,78.83,3762.0
2025-06-05 12:15:00,78.86,78.86,78.57,78.66,4292.0,78.86,78.86,78.57,78.66,4292.0
2025-06-05 12:20:00,78.68,78.95,78.64,78.92,25543.0,78.68,78.95,78.64,78.92,25543.0
2025-06-05 12:25:00,78.92,79.13,78.88,79.09,9526.0,78.92,79.13,78.88,79.09,9526.0
2025-06-05 12:30:00,79.05,79.15,78.56,78.64,12551.0,79.05,79.15,78.56,78.64,12551.0
2025-06-05 12:35:00,78.63,78.65,78.38,78.65,18465.0,78.63,78.65,78.38,78.65,18465.0
2025-06-05 12:40:00,78.66,79.15,78.66,79.15,8533.0,78.66,79.15,78.66,79.15,8533.0
2025-06-05 12:45:00,79.09,79.2,78.85,78.91,15573.0,79.09,79.2,78.85,78.91,15573.0
2025-06-05 12:50:00,78.91,79.06,78.73,78.84,15610.0,78.91,79.06,78.73,78.84,15610.0
2025-06-05 12:55:00,78.84,78.97,78.8,78.86,8595.0,78.84,78.97,78.8,78.86,8595.0
2025-06-05 13:00:00,78.83,79.54,78.7,79.51,26510.0,78.83,79.54,78.7,79.51,26510.0
2025-06-05 13:05:00,79.46,79.85,79.46,79.79,12636.0,79.46,79.85,79.46,79.79,12636.0
2025-06-05 13:10:00,79.74,79.89,79.65,79.76,12389.0,79.74,79.89,79.65,79.76,12389.0
2025-06-05 13:15:00,79.75,79.9,79.61,79.76,26965.0,79.75,79.9,79.61,79.76,26965.0
2025-06-05 13:20:00,79.75,80.15,79.75,80.05,21820.0,79.75,80.15,79.75,80.05,21820.0
2025-06-05 13:25:00,80.06,80.12,80.0,80.1,13547.0,80.06,80.12,80.0,80.1,13547.0
2025-06-05 13:30:00,80.09,80.11,79.92,79.98,10983.0,80.09,80.11,79.92,79.98,10983.0
2025-06-05 13:35:00,79.97,80.01,79.87,79.94,5264.0,79.97,80.01,79.87,79.94,5264.0
2025-06-05 13:40:00,79.98,80.2,79.54,79.55,18302.0,79.98,80.2,79.54,79.55,18302.0
2025-06-05 13:45:00,79.61,79.77,79.57,79.67,12315.0,79.61,79.77,79.57,79.67,12315.0
2025-06-05 13:50:00,79.67,79.9,79.6,79.81,5600.0,79.67,79.9,79.6,79.81,5600.0
2025-06-05 13:55:00,79.8,79.82,79.57,79.68,12460.0,79.8,79.82,79.57,79.68,12460.0
2025-06-05 14:00:00,79.7,79.79,79.5,79.55,11052.0,79.7,79.79,79.5,79.55,11052.0
2025-06-05 14:05:00,79.55,79.61,79.44,79.51,18527.0,79.55,79.61,79.44,79.51,18527.0
2025-06-05 14:10:00,79.53,79.53,79.24,79.4,9035.0,79.53,79.53,79.24,79.4,9035.0
2025-06-05 14:15:00,79.4,79.43,79.09,79.4,26639.0,79.4,79.43,79.09,79.4,26639.0
2025-06-05 14:20:00,79.4,79.58,79.35,79.56,7154.0,79.4,79.58,79.35,79.56,7154.0
2025-06-05 14:25:00,79.51,79.56,79.31,79.36,6236.0,79.51,79.56,79.31,79.36,6236.0
2025-06-05 14:30:00,79.4,79.42,79.25,79.42,10573.0,79.4,79.42,79.25,79.42,10573.0
2025-06-05 14:35:00,79.42,79.48,79.28,79.48,8409.0,79.42,79.48,79.28,79.48,8409.0
2025-06-05 14:40:00,79.42,79.42,79.17,79.22,17636.0,79.42,79.42,79.17,79.22,17636.0
2025-06-05 14:45:00,79.22,79.4,79.11,79.13,6052.0,79.22,79.4,79.11,79.13,6052.0
2025-06-05 14:50:00,79.18,79.18,79.07,79.07,5593.0,79.18,79.18,79.07,79.07,5593.0
2025-06-05 14:55:00,79.12,79.12,78.95,79.05,12900.0,79.12,79.12,78.95,79.05,12900.0
2025-06-05 15:00:00,79.03,79.12,78.99,79.1,7932.0,79.03,79.12,78.99,79.1,7932.0
2025-06-05 15:05:00,79.06,79.15,79.05,79.15,9198.0,79.06,79.15,79.05,79.15,9198.0
2025-06-05 15:10:00,79.15,79.19,78.91,78.91,14527.0,79.15,79.19,78.91,78.91,14527.0
2025-06-05 15:15:00,78.94,78.99,78.42,78.57,17235.0,78.94,78.99,78.42,78.57,17235.0
2025-06-05 15:20:00,78.53,78.59,78.36,78.37,17616.0,78.53,78.59,78.36,78.37,17616.0
2025-06-05 15:25:00,78.36,78.78,78.31,78.7,16213.0,78.36,78.78,78.31,78.7,16213.0
2025-06-05 15:30:00,78.75,78.9,78.63,78.67,16353.0,78.75,78.9,78.63,78.67,16353.0
2025-06-05 15:35:00,78.64,78.93,78.62,78.87,15210.0,78.64,78.93,78.62,78.87,15210.0
2025-06-05 15:40:00,78.84,79.04,78.72,78.99,26108.0,78.84,79.04,78.72,78.99,26108.0
2025-06-05 15:45:00,78.99,79.12,78.96,79.03,22372.0,78.99,79.12,78.96,79.03,22372.0
2025-06-05 15:50:00,78.99,79.22,78.9,79.15,41747.0,78.99,79.22,78.9,79.15,41747.0
2025-06-05 15:55:00,79.18,79.56,79.07,79.47,168937.0,79.18,79.56,79.07,79.47,168937.0
2025-06-06 09:30:00,80.56,80.75,80.1,80.75,84825.0,80.56,80.75,80.1,80.75,84825.0
2025-06-06 09:35:00,80.75,80.88,80.59,80.8,23713.0,80.75,80.88,80.59,80.8,23713.0
2025-06-06 09:40:00,80.77,80.81,80.52,80.77,9047.0,80.77,80.81,80.52,80.77,9047.0
2025-06-06 09:45:00,80.67,80.68,80.37,80.6,10947.0,80.67,80.68,80.37,80.6,10947.0
2025-06-06 09:50:00,80.56,80.63,80.05,80.36,11742.0,80.56,80.63,80.05,80.36,11742.0
2025-06-06 09:55:00,80.36,80.8,80.08,80.68,14116.0,80.36,80.8,80.08,80.68,14116.0
2025-06-06 10:00:00,80.67,81.13,80.45,80.69,19422.0,80.67,81.13,80.45,80.69,19422.0
2025-06-06 10:05:00,80.86,81.68,80.77,81.56,59326.0,80.86,81.68,80.77,81.56,59326.0
2025-06-06 10:10:00,81.68,81.75,81.38,81.46,26657.0,81.68,81.75,81.38,81.46,26657.0
2025-06-06 10:15:00,81.53,81.69,81.4,81.5,22741.0,81.53,81.69,81.4,81.5,22741.0
2025-06-06 10:20:00,81.55,81.69,81.13,81.25,18105.0,81.55,81.69,81.13,81.25,18105.0
2025-06-06 10:25:00,81.26,81.91,81.25,81.69,17787.0,81.26,81.91,81.25,81.69,17787.0
2025-06-06 10:30:00,81.58,81.95,81.35,81.75,28966.0,81.58,81.95,81.35,81.75,28966.0
2025-06-06 10:35:00,81.86,82.12,81.81,82.02,8893.0,81.86,82.12,81.81,82.02,8893.0
2025-06-06 10:40:00,82.01,82.09,81.94,81.97,6770.0,82.01,82.09,81.94,81.97,6770.0
2025-06-06 10:45:00,81.97,82.2,81.86,81.98,15312.0,81.97,82.2,81.86,81.98,15312.0
2025-06-06 10:50:00,81.95,82.39,81.94,82.34,16322.0,81.95,82.39,81.94,82.34,16322.0
2025-06-06 10:55:00,82.35,82.46,82.28,82.36,9200.0,82.35,82.46,82.28,82.36,9200.0
2025-06-06 11:00:00,82.4,82.41,82.17,82.36,11215.0,82.4,82.41,82.17,82.36,11215.0
2025-06-06 11:05:00,82.35,82.81,82.35,82.81,15353.0,82.35,82.81,82.35,82.81,15353.0
2025-06-06 11:10:00,82.79,82.86,82.59,82.8,14644.0,82.79,82.86,82.59,82.8,14644.0
2025-06-06 11:15:00,82.73,82.77,82.39,82.4,15397.0,82.73,82.77,82.39,82.4,15397.0
2025-06-06 11:20:00,82.4,82.59,82.29,82.55,8156.0,82.4,82.59,82.29,82.55,8156.0
2025-06-06 11:25:00,82.58,82.77,82.45,82.71,9206.0,82.58,82.77,82.45,82.71,9206.0
2025-06-06 11:30:00,82.71,82.79,82.59,82.62,12924.0,82.71,82.79,82.59,82.62,12924.0
2025-06-06 11:35:00,82.67,82.85,82.63,82.77,13076.0,82.67,82.85,82.63,82.77,13076.0
2025-06-06 11:40:00,82.8,82.8,82.61,82.68,7872.0,82.8,82.8,82.61,82.68,7872.0
2025-06-06 11:45:00,82.71,82.84,82.69,82.83,7055.0,82.71,82.84,82.69,82.83,7055.0
2025-06-06 11:50:00,82.81,82.9,82.65,82.65,10611.0,82.81,82.9,82.65,82.65,10611.0
2025-06-06 11:55:00,82.71,82.77,82.61,82.67,7567.0,82.71,82.77,82.61,82.67,7567.0
2025-06-06 12:00:00,82.63,82.79,82.5,82.71,12867.0,82.63,82.79,82.5,82.71,12867.0
2025-06-06 12:05:00,82.63,82.75,82.49,82.61,13999.0,82.63,82.75,82.49,82.61,13999.0
2025-06-06 12:10:00,82.6,82.7,82.54,82.56,4382.0,82.6,82.7,82.54,82.56,4382.0
2025-06-06 12:15:00,82.54,82.69,82.51,82.59,8577.0,82.54,82.69,82.51,82.59,8577.0
2025-06-06 12:20:00,82.62,82.62,82.45,82.49,12679.0,82.62,82.62,82.45,82.49,12679.0
2025-06-06 12:25:00,82.46,82.57,82.36,82.39,15144.0,82.46,82.57,82.36,82.39,15144.0
2025-06-06 12:30:00,82.45,82.58,82.39,82.42,10203.0,82.45,82.58,82.39,82.42,10203.0
2025-06-06 12:35:00,82.45,82.55,82.39,82.44,7190.0,82.45,82.55,82.39,82.44,7190.0
2025-06-06 12:40:00,82.5,82.58,82.16,82.17,12674.0,82.5,82.58,82.16,82.17,12674.0
2025-06-06 12:45:00,82.25,82.33,82.17,82.25,2457.0,82.25,82.33,82.17,82.25,2457.0
2025-06-06 12:50:00,82.33,82.34,82.17,82.24,3753.0,82.33,82.34,82.17,82.24,3753.0
2025-06-06 12:55:00,82.23,82.36,82.18,82.26,2464.0,82.23,82.36,82.18,82.26,2464.0
2025-06-06 13:00:00,82.33,82.55,82.26,82.36,4890.0,82.33,82.55,82.26,82.36,4890.0
2025-06-06 13:05:00,82.39,82.39,82.09,82.11,4148.0,82.39,82.39,82.09,82.11,4148.0
2025-06-06 13:10:00,82.15,82.16,81.98,82.16,8875.0,82.15,82.16,81.98,82.16,8875.0
2025-06-06 13:15:00,82.17,82.47,82.17,82.47,3311.0,82.17,82.47,82.17,82.47,3311.0
2025-06-06 13:20:00,82.44,82.54,82.36,82.53,3444.0,82.44,82.54,82.36,82.53,3444.0
2025-06-06 13:25:00,82.57,82.63,82.45,82.55,5534.0,82.57,82.63,82.45,82.55,5534.0
2025-06-06 13:30:00,82.5,82.53,82.43,82.52,3029.0,82.5,82.53,82.43,82.52,3029.0
2025-06-06 13:35:00,82.51,82.51,82.4,82.47,4367.0,82.51,82.51,82.4,82.47,4367.0
2025-06-06 13:40:00,82.47,82.54,82.44,82.48,1608.0,82.47,82.54,82.44,82.48,1608.0
2025-06-06 13:45:00,82.48,82.54,82.43,82.47,4729.0,82.48,82.54,82.43,82.47,4729.0
2025-06-06 13:50:00,82.51,82.58,82.5,82.54,1922.0,82.51,82.58,82.5,82.54,1922.0
2025-06-06 13:55:00,82.54,82.61,82.5,82.51,4845.0,82.54,82.61,82.5,82.51,4845.0
2025-06-06 14:00:00,82.57,82.59,82.39,82.46,9163.0,82.57,82.59,82.39,82.46,9163.0
2025-06-06 14:05:00,82.47,82.61,82.43,82.52,4236.0,82.47,82.61,82.43,82.52,4236.0
2025-06-06 14:10:00,82.6,82.6,82.51,82.6,7063.0,82.6,82.6,82.51,82.6,7063.0
2025-06-06 14:15:00,82.6,82.6,82.28,82.4,14707.0,82.6,82.6,82.28,82.4,14707.0
2025-06-06 14:20:00,82.31,82.35,82.19,82.28,9088.0,82.31,82.35,82.19,82.28,9088.0
2025-06-06 14:25:00,82.24,82.32,82.19,82.19,6565.0,82.24,82.32,82.19,82.19,6565.0
2025-06-06 14:30:00,82.3,82.32,82.2,82.31,8759.0,82.3,82.32,82.2,82.31,8759.0
2025-06-06 14:35:00,82.27,82.27,82.12,82.15,8494.0,82.27,82.27,82.12,82.15,8494.0
2025-06-06 14:40:00,82.17,82.25,82.1,82.2,7121.0,82.17,82.25,82.1,82.2,7121.0
2025-06-06 14:45:00,82.2,82.25,82.12,82.12,4857.0,82.2,82.25,82.12,82.12,4857.0
2025-06-06 14:50:00,82.18,82.31,82.18,82.29,4007.0,82.18,82.31,82.18,82.29,4007.0
2025-06-06 14:55:00,82.28,82.42,82.28,82.35,5866.0,82.28,82.42,82.28,82.35,5866.0
2025-06-06 15:00:00,82.35,82.6,82.34,82.56,7512.0,82.35,82.6,82.34,82.56,7512.0
2025-06-06 15:05:00,82.6,82.68,82.59,82.62,4643.0,82.6,82.68,82.59,82.62,4643.0
2025-06-06 15:10:00,82.64,82.69,82.61,82.64,6854.0,82.64,82.69,82.61,82.64,6854.0
2025-06-06 15:15:00,82.67,82.77,82.67,82.73,7560.0,82.67,82.77,82.67,82.73,7560.0
2025-06-06 15:20:00,82.76,82.76,82.61,82.63,11570.0,82.76,82.76,82.61,82.63,11570.0
2025-06-06 15:25:00,82.66,82.79,82.65,82.67,6485.0,82.66,82.79,82.65,82.67,6485.0
2025-06-06 15:30:00,82.69,82.76,82.56,82.59,13416.0,82.69,82.76,82.56,82.59,13416.0
2025-06-06 15:35:00,82.57,82.67,82.54,82.54,12750.0,82.57,82.67,82.54,82.54,12750.0
2025-06-06 15:40:00,82.55,82.67,82.44,82.56,15988.0,82.55,82.67,82.44,82.56,15988.0
2025-06-06 15:45:00,82.58,82.87,82.56,82.84,29484.0,82.58,82.87,82.56,82.84,29484.0
2025-06-06 15:50:00,82.81,83.21,82.79,83.08,52703.0,82.81,83.21,82.79,83.08,52703.0
2025-06-06 15:55:00,83.08,83.2,82.92,83.0,196826.0,83.08,83.2,82.92,83.0,196826.0
2025-06-09 09:30:00,83.41,83.83,83.09,83.54,89685.0,83.41,83.83,83.09,83.54,89685.0
2025-06-09 09:35:00,83.47,84.01,83.45,83.52,18805.0,83.47,84.01,83.45,83.52,18805.0
2025-06-09 09:40:00,83.53,83.76,83.28,83.75,16662.0,83.53,83.76,83.28,83.75,16662.0
2025-06-09 09:45:00,83.72,83.76,82.66,82.78,34984.0,83.72,83.76,82.66,82.78,34984.0
2025-06-09 09:50:00,82.88,82.92,82.59,82.61,29052.0,82.88,82.92,82.59,82.61,29052.0
2025-06-09 09:55:00,82.59,82.59,82.23,82.42,26728.0,82.59,82.59,82.23,82.42,26728.0
2025-06-09 10:00:00,82.42,82.71,82.07,82.12,42491.0,82.42,82.71,82.07,82.12,42491.0
2025-06-09 10:05:00,82.12,82.58,82.11,82.16,10707.0,82.12,82.58,82.11,82.16,10707.0
2025-06-09 10:10:00,82.16,82.32,82.01,82.14,47622.0,82.16,82.32,82.01,82.14,47622.0
2025-06-09 10:15:00,82.1,82.17,81.3,81.38,38003.0,82.1,82.17,81.3,81.38,38003.0
2025-06-09 10:20:00,81.41,81.53,81.09,81.24,37958.0,81.41,81.53,81.09,81.24,37958.0
2025-06-09 10:25:00,81.21,81.71,81.21,81.62,12993.0,81.21,81.71,81.21,81.62,12993.0
2025-06-09 10:30:00,81.62,81.93,81.62,81.86,14676.0,81.62,81.93,81.62,81.86,14676.0
2025-06-09 10:35:00,81.79,81.95,81.61,81.95,13932.0,81.79,81.95,81.61,81.95,13932.0
2025-06-09 10:40:00,81.93,82.21,81.78,81.83,16508.0,81.93,82.21,81.78,81.83,16508.0
2025-06-09 10:45:00,81.73,82.09,81.73,82.09,11275.0,81.73,82.09,81.73,82.09,11275.0
2025-06-09 10:50:00,82.04,82.19,81.67,81.8,10814.0,82.04,82.19,81.67,81.8,10814.0
2025-06-09 10:55:00,81.53,81.84,81.51,81.79,8357.0,81.53,81.84,81.51,81.79,8357.0
2025-06-09 11:00:00,81.69,81.81,81.3,81.44,8085.0,81.69,81.81,81.3,81.44,8085.0
2025-06-09 11:05:00,81.44,81.65,81.32,81.52,13225.0,81.44,81.65,81.32,81.52,13225.0
2025-06-09 11:10:00,81.51,81.59,81.37,81.4,6389.0,81.51,81.59,81.37,81.4,6389.0
2025-06-09 11:15:00,81.44,81.55,81.35,81.48,9195.0,81.44,81.55,81.35,81.48,9195.0
2025-06-09 11:20:00,81.44,81.48,81.22,81.29,10152.0,81.44,81.48,81.22,81.29,10152.0
2025-06-09 11:25:00,81.26,81.38,81.2,81.2,10908.0,81.26,81.38,81.2,81.2,10908.0
2025-06-09 11:30:00,81.11,81.17,80.77,80.77,16525.0,81.11,81.17,80.77,80.77,16525.0
2025-06-09 11:35:00,80.77,80.92,80.59,80.84,9298.0,80.77,80.92,80.59,80.84,9298.0
2025-06-09 11:40:00,80.87,81.02,80.87,81.02,6797.0,80.87,81.02,80.87,81.02,6797.0
2025-06-09 11:45:00,80.98,81.0,80.71,81.0,10238.0,80.98,81.0,80.71,81.0,10238.0
2025-06-09 11:50:00,81.0,81.08,80.83,80.9,9556.0,81.0,81.08,80.83,80.9,9556.0
2025-06-09 11:55:00,80.87,80.87,80.48,80.57,14592.0,80.87,80.87,80.48,80.57,14592.0
2025-06-09 12:00:00,80.56,80.7,80.52,80.61,8651.0,80.56,80.7,80.52,80.61,8651.0
2025-06-09 12:05:00,80.61,80.61,80.27,80.34,6112.0,80.61,80.61,80.27,80.34,6112.0
2025-06-09 12:10:00,80.31,80.44,80.27,80.41,12355.0,80.31,80.44,80.27,80.41,12355.0
2025-06-09 12:15:00,80.37,80.37,80.2,80.25,12954.0,80.37,80.37,80.2,80.25,12954.0
2025-06-09 12:20:00,80.29,80.92,80.23,80.85,15510.0,80.29,80.92,80.23,80.85,15510.0
2025-06-09 12:25:00,80.86,80.94,80.75,80.76,10585.0,80.86,80.94,80.75,80.76,10585.0
2025-06-09 12:30:00,80.73,81.05,80.73,80.87,17479.0,80.73,81.05,80.73,80.87,17479.0
2025-06-09 12:35:00,80.88,80.88,80.78,80.82,3180.0,80.88,80.88,80.78,80.82,3180.0
2025-06-09 12:40:00,80.8,80.99,80.75,80.98,9632.0,80.8,80.99,80.75,80.98,9632.0
2025-06-09 12:45:00,80.98,81.05,80.95,80.95,11074.0,80.98,81.05,80.95,80.95,11074.0
2025-06-09 12:50:00,80.96,81.05,80.93,80.98,7361.0,80.96,81.05,80.93,80.98,7361.0
2025-06-09 12:55:00,80.99,81.05,80.77,81.05,10342.0,80.99,81.05,80.77,81.05,10342.0
2025-06-09 13:00:00,80.99,81.1,80.95,81.06,7139.0,80.99,81.1,80.95,81.06,7139.0
2025-06-09 13:05:00,81.09,81.09,80.76,80.78,3037.0,81.09,81.09,80.76,80.78,3037.0
2025-06-09 13:10:00,80.73,80.84,80.66,80.68,6598.0,80.73,80.84,80.66,80.68,6598.0
2025-06-09 13:15:00,80.78,80.83,80.71,80.77,8051.0,80.78,80.83,80.71,80.77,8051.0
2025-06-09 13:20:00,80.82,81.0,80.81,81.0,6444.0,80.82,81.0,80.81,81.0,6444.0
2025-06-09 13:25:00,81.01,81.02,80.84,80.84,4695.0,81.01,81.02,80.84,80.84,4695.0
2025-06-09 13:30:00,80.84,80.98,80.8,80.92,3793.0,80.84,80.98,80.8,80.92,3793.0
2025-06-09 13:35:00,80.91,81.11,80.85,81.11,7417.0,80.91,81.11,80.85,81.11,7417.0
2025-06-09 13:40:00,81.1,81.11,80.97,81.11,6192.0,81.1,81.11,80.97,81.11,6192.0
2025-06-09 13:45:00,81.12,81.2,80.99,81.08,8784.0,81.12,81.2,80.99,81.08,8784.0
2025-06-09 13:50:00,81.12,81.15,81.02,81.09,4113.0,81.12,81.15,81.02,81.09,4113.0
2025-06-09 13:55:00,81.01,81.13,80.94,80.97,10241.0,81.01,81.13,80.94,80.97,10241.0
2025-06-09 14:00:00,80.95,81.05,80.94,81.01,6313.0,80.95,81.05,80.94,81.01,6313.0
2025-06-09 14:05:00,81.02,81.32,80.9,81.32,10271.0,81.02,81.32,80.9,81.32,10271.0
2025-06-09 14:10:00,81.32,81.55,81.28,81.55,9472.0,81.32,81.55,81.28,81.55,9472.0
2025-06-09 14:15:00,81.57,81.58,81.5,81.52,4603.0,81.57,81.58,81.5,81.52,4603.0
2025-06-09 14:20:00,81.5,81.66,81.48,81.48,7439.0,81.5,81.66,81.48,81.48,7439.0
2025-06-09 14:25:00,81.53,81.57,81.34,81.34,5908.0,81.53,81.57,81.34,81.34,5908.0
2025-06-09 14:30:00,81.34,81.44,81.3,81.42,5652.0,81.34,81.44,81.3,81.42,5652.0
2025-06-09 14:35:00,81.38,81.38,81.13,81.22,10863.0,81.38,81.38,81.13,81.22,10863.0
2025-06-09 14:40:00,81.2,81.21,81.01,81.12,10371.0,81.2,81.21,81.01,81.12,10371.0
2025-06-09 14:45:00,81.15,81.18,81.0,81.07,20664.0,81.15,81.18,81.0,81.07,20664.0
2025-06-09 14:50:00,81.02,81.15,80.98,81.1,9547.0,81.02,81.15,80.98,81.1,9547.0
2025-06-09 14:55:00,81.11,81.27,81.09,81.22,10540.0,81.11,81.27,81.09,81.22,10540.0
2025-06-09 15:00:00,81.23,81.48,81.22,81.45,14783.0,81.23,81.48,81.22,81.45,14783.0
2025-06-09 15:05:00,81.47,81.53,81.35,81.44,6366.0,81.47,81.53,81.35,81.44,6366.0
2025-06-09 15:10:00,81.41,81.51,81.4,81.44,4996.0,81.41,81.51,81.4,81.44,4996.0
2025-06-09 15:15:00,81.41,81.49,81.36,81.42,10155.0,81.41,81.49,81.36,81.42,10155.0
2025-06-09 15:20:00,81.46,81.61,81.42,81.58,14823.0,81.46,81.61,81.42,81.58,14823.0
2025-06-09 15:25:00,81.59,81.6,81.32,81.37,16458.0,81.59,81.6,81.32,81.37,16458.0
2025-06-09 15:30:00,81.37,81.45,81.3,81.3,12796.0,81.37,81.45,81.3,81.3,12796.0
2025-06-09 15:35:00,81.3,81.6,81.28,81.46,16565.0,81.3,81.6,81.28,81.46,16565.0
2025-06-09 15:40:00,81.5,81.54,81.44,81.52,18308.0,81.5,81.54,81.44,81.52,18308.0
2025-06-09 15:45:00,81.52,81.61,81.43,81.55,26464.0,81.52,81.61,81.43,81.55,26464.0
2025-06-09 15:50:00,81.6,81.86,81.5,81.6,40898.0,81.6,81.86,81.5,81.6,40898.0
2025-06-09 15:55:00,81.66,82.09,81.54,81.98,186761.0,81.66,82.09,81.54,81.98,186761.0
2025-06-10 09:30:00,82.34,82.34,80.4,80.63,34038.0,82.34,82.34,80.4,80.63,34038.0
2025-06-10 09:35:00,80.63,80.86,80.27,80.48,16711.0,80.63,80.86,80.27,80.48,16711.0
2025-06-10 09:40:00,80.51,80.84,80.31,80.5,9027.0,80.51,80.84,80.31,80.5,9027.0
2025-06-10 09:45:00,80.59,80.59,79.9,80.23,27633.0,80.59,80.59,79.9,80.23,27633.0
2025-06-10 09:50:00,80.1,80.34,80.0,80.0,6974.0,80.1,80.34,80.0,80.0,6974.0
2025-06-10 09:55:00,80.03,80.29,79.93,80.13,12273.0,80.03,80.29,79.93,80.13,12273.0
2025-06-10 10:00:00,80.15,80.58,80.14,80.47,10124.0,80.15,80.58,80.14,80.47,10124.0
2025-06-10 10:05:00,80.4,80.57,80.33,80.36,31992.0,80.4,80.57,80.33,80.36,31992.0
2025-06-10 10:10:00,80.49,80.95,80.46,80.53,15704.0,80.49,80.95,80.46,80.53,15704.0
2025-06-10 10:15:00,80.41,80.53,80.25,80.25,10772.0,80.41,80.53,80.25,80.25,10772.0
2025-06-10 10:20:00,80.3,80.94,80.3,80.6,48449.0,80.3,80.94,80.3,80.6,48449.0
2025-06-10 10:25:00,80.81,80.81,80.22,80.37,23241.0,80.81,80.81,80.22,80.37,23241.0
2025-06-10 10:30:00,80.32,80.74,80.27,80.67,5823.0,80.32,80.74,80.27,80.67,5823.0
2025-06-10 10:35:00,80.65,80.91,80.49,80.64,13355.0,80.65,80.91,80.49,80.64,13355.0
2025-06-10 10:40:00,80.61,80.61,80.35,80.59,4263.0,80.61,80.61,80.35,80.59,4263.0
2025-06-10 10:45:00,80.52,80.74,80.48,80.68,6838.0,80.52,80.74,80.48,80.68,6838.0
2025-06-10 10:50:00,80.69,80.97,80.39,80.92,21306.0,80.69,80.97,80.39,80.92,21306.0
2025-06-10 10:55:00,80.84,81.22,80.82,81.15,13999.0,80.84,81.22,80.82,81.15,13999.0
2025-06-10 11:00:00,81.12,81.27,81.01,81.22,8288.0,81.12,81.27,81.01,81.22,8288.0
2025-06-10 11:05:00,81.13,81.29,80.72,80.92,16053.0,81.13,81.29,80.72,80.92,16053.0
2025-06-10 11:10:00,80.95,81.44,80.95,81.15,21440.0,80.95,81.44,80.95,81.15,21440.0
2025-06-10 11:15:00,81.15,81.59,81.12,81.59,21730.0,81.15,81.59,81.12,81.59,21730.0
2025-06-10 11:20:00,81.56,81.57,81.33,81.52,12817.0,81.56,81.57,81.33,81.52,12817.0
2025-06-10 11:25:00,81.55,81.84,81.54,81.82,9210.0,81.55,81.84,81.54,81.82,9210.0
2025-06-10 11:30:00,81.82,81.93,81.41,81.75,17342.0,81.82,81.93,81.41,81.75,17342.0
2025-06-10 11:35:00,81.8,82.07,81.67,82.07,20097.0,81.8,82.07,81.67,82.07,20097.0
2025-06-10 11:40:00,82.05,82.34,82.02,82.22,18746.0,82.05,82.34,82.02,82.22,18746.0
2025-06-10 11:45:00,82.18,82.2,81.93,82.1,12004.0,82.18,82.2,81.93,82.1,12004.0
2025-06-10 11:50:00,82.15,82.45,82.09,82.28,22683.0,82.15,82.45,82.09,82.28,22683.0
2025-06-10 11:55:00,82.27,82.3,81.85,81.89,20506.0,82.27,82.3,81.85,81.89,20506.0
2025-06-10 12:00:00,81.96,82.06,81.75,81.75,22256.0,81.96,82.06,81.75,81.75,22256.0
2025-06-10 12:05:00,81.76,81.86,81.66,81.73,9960.0,81.76,81.86,81.66,81.73,9960.0
2025-06-10 12:10:00,81.73,81.78,81.52,81.77,3641.0,81.73,81.78,81.52,81.77,3641.0
2025-06-10 12:15:00,81.72,81.85,81.69,81.75,8230.0,81.72,81.85,81.69,81.75,8230.0
2025-06-10 12:20:00,81.78,82.01,81.73,81.87,6906.0,81.78,82.01,81.73,81.87,6906.0
2025-06-10 12:25:00,81.86,81.89,81.77,81.82,3448.0,81.86,81.89,81.77,81.82,3448.0
2025-06-10 12:30:00,81.9,82.0,81.87,81.93,5228.0,81.9,82.0,81.87,81.93,5228.0
2025-06-10 12:35:00,81.91,82.02,81.8,82.02,5595.0,81.91,82.02,81.8,82.02,5595.0
2025-06-10 12:40:00,81.96,82.0,81.81,81.92,13240.0,81.96,82.0,81.81,81.92,13240.0
2025-06-10 12:45:00,81.91,82.19,81.91,81.99,38685.0,81.91,82.19,81.91,81.99,38685.0
2025-06-10 12:50:00,82.09,82.2,81.99,82.0,14350.0,82.09,82.2,81.99,82.0,14350.0
2025-06-10 12:55:00,81.94,82.25,81.94,82.05,20190.0,81.94,82.25,81.94,82.05,20190.0
2025-06-10 13:00:00,82.09,82.22,81.95,82.01,18598.0,82.09,82.22,81.95,82.01,18598.0
2025-06-10 13:05:00,82.01,82.1,81.85,81.85,10361.0,82.01,82.1,81.85,81.85,10361.0
2025-06-10 13:10:00,81.98,82.03,81.82,81.9,17057.0,81.98,82.03,81.82,81.9,17057.0
2025-06-10 13:15:00,81.83,82.04,81.8,81.92,11841.0,81.83,82.04,81.8,81.92,11841.0
2025-06-10 13:20:00,81.98,82.03,81.79,81.91,5305.0,81.98,82.03,81.79,81.91,5305.0
2025-06-10 13:25:00,81.79,81.96,81.78,81.85,5876.0,81.79,81.96,81.78,81.85,5876.0
2025-06-10 13:30:00,81.85,81.87,81.44,81.53,5716.0,81.85,81.87,81.44,81.53,5716.0
2025-06-10 13:35:00,81.53,81.7,81.48,81.55,5508.0,81.53,81.7,81.48,81.55,5508.0
2025-06-10 13:40:00,81.49,81.57,81.43,81.43,6161.0,81.49,81.57,81.43,81.43,6161.0
2025-06-10 13:45:00,81.5,81.57,81.39,81.39,7455.0,81.5,81.57,81.39,81.39,7455.0
2025-06-10 13:50:00,81.41,81.44,81.27,81.3,6461.0,81.41,81.44,81.27,81.3,6461.0
2025-06-10 13:55:00,81.3,81.42,81.3,81.34,4842.0,81.3,81.42,81.3,81.34,4842.0
2025-06-10 14:00:00,81.3,81.36,80.84,80.91,18737.0,81.3,81.36,80.84,80.91,18737.0
2025-06-10 14:05:00,80.88,80.96,80.77,80.87,8401.0,80.88,80.96,80.77,80.87,8401.0
2025-06-10 14:10:00,80.87,81.07,80.8,81.04,5828.0,80.87,81.07,80.8,81.04,5828.0
2025-06-10 14:15:00,81.02,81.06,80.8,81.06,10398.0,81.02,81.06,80.8,81.06,10398.0
2025-06-10 14:20:00,81.02,81.02,80.78,80.78,8491.0,81.02,81.02,80.78,80.78,8491.0
2025-06-10 14:25:00,80.8,80.85,80.64,80.64,18340.0,80.8,80.85,80.64,80.64,18340.0
2025-06-10 14:30:00,80.7,80.71,80.42,80.5,12912.0,80.7,80.71,80.42,80.5,12912.0
2025-06-10 14:35:00,80.51,80.58,80.46,80.46,11730.0,80.51,80.58,80.46,80.46,11730.0
2025-06-10 14:40:00,80.52,80.52,80.32,80.34,8858.0,80.52,80.52,80.32,80.34,8858.0
2025-06-10 14:45:00,80.38,80.49,80.3,80.42,13347.0,80.38,80.49,80.3,80.42,13347.0
2025-06-10 14:50:00,80.48,80.6,80.38,80.59,6111.0,80.48,80.6,80.38,80.59,6111.0
2025-06-10 14:55:00,80.59,80.8,80.52,80.78,7264.0,80.59,80.8,80.52,80.78,7264.0
2025-06-10 15:00:00,80.79,80.97,80.77,80.95,9793.0,80.79,80.97,80.77,80.95,9793.0
2025-06-10 15:05:00,80.94,81.05,80.81,80.82,18454.0,80.94,81.05,80.81,80.82,18454.0
2025-06-10 15:10:00,80.82,81.24,80.82,81.05,32182.0,80.82,81.24,80.82,81.05,32182.0
2025-06-10 15:15:00,81.07,81.35,81.02,81.09,12227.0,81.07,81.35,81.02,81.09,12227.0
2025-06-10 15:20:00,81.11,81.11,80.93,80.96,14421.0,81.11,81.11,80.93,80.96,14421.0
2025-06-10 15:25:00,80.95,81.09,80.95,81.0,10803.0,80.95,81.09,80.95,81.0,10803.0
2025-06-10 15:30:00,80.97,81.12,80.95,81.06,10119.0,80.97,81.12,80.95,81.06,10119.0
2025-06-10 15:35:00,81.06,81.22,81.06,81.13,7762.0,81.06,81.22,81.06,81.13,7762.0
2025-06-10 15:40:00,81.11,81.14,80.96,81.13,15099.0,81.11,81.14,80.96,81.13,15099.0
2025-06-10 15:45:00,81.13,81.17,81.03,81.06,16722.0,81.13,81.17,81.03,81.06,16722.0
2025-06-10 15:50:00,81.03,81.17,80.94,81.05,38822.0,81.03,81.17,80.94,81.05,38822.0
2025-06-10 15:55:00,81.09,81.17,80.99,81.12,167224.0,81.09,81.17,80.99,81.12,167224.0
2025-06-11 09:30:00,82.18,82.35,81.41,81.86,37242.0,82.18,82.35,81.41,81.86,37242.0
2025-06-11 09:35:00,81.88,82.58,81.79,82.35,18153.0,81.88,82.58,81.79,82.35,18153.0
2025-06-11 09:40:00,82.29,82.29,80.8,80.97,12606.0,82.29,82.29,80.8,80.97,12606.0
2025-06-11 09:45:00,81.09,81.09,80.21,80.51,12641.0,81.09,81.09,80.21,80.51,12641.0
2025-06-11 09:50:00,80.31,80.51,80.05,80.1,18661.0,80.31,80.51,80.05,80.1,18661.0
2025-06-11 09:55:00,80.14,81.3,80.13,81.23,26060.0,80.14,81.3,80.13,81.23,26060.0
2025-06-11 10:00:00,81.22,81.22,80.55,81.11,14828.0,81.22,81.22,80.55,81.11,14828.0
2025-06-11 10:05:00,81.12,81.12,80.72,80.99,5651.0,81.12,81.12,80.72,80.99,5651.0
2025-06-11 10:10:00,80.93,81.32,80.82,80.85,10756.0,80.93,81.32,80.82,80.85,10756.0
2025-06-11 10:15:00,80.87,81.3,80.77,81.22,7206.0,80.87,81.3,80.77,81.22,7206.0
2025-06-11 10:20:00,81.15,81.43,81.13,81.17,7709.0,81.15,81.43,81.13,81.17,7709.0
2025-06-11 10:25:00,81.25,81.37,81.1,81.26,8867.0,81.25,81.37,81.1,81.26,8867.0
2025-06-11 10:30:00,81.24,81.36,81.04,81.24,24229.0,81.24,81.36,81.04,81.24,24229.0
2025-06-11 10:35:00,81.34,81.46,81.15,81.45,8637.0,81.34,81.46,81.15,81.45,8637.0
2025-06-11 10:40:00,81.41,81.47,81.15,81.2,10226.0,81.41,81.47,81.15,81.2,10226.0
2025-06-11 10:45:00,81.2,81.21,81.0,81.0,7419.0,81.2,81.21,81.0,81.0,7419.0
2025-06-11 10:50:00,81.03,81.23,80.89,81.23,7031.0,81.03,81.23,80.89,81.23,7031.0
2025-06-11 10:55:00,81.23,81.38,81.21,81.34,18575.0,81.23,81.38,81.21,81.34,18575.0
2025-06-11 11:00:00,81.34,81.39,81.23,81.23,12602.0,81.34,81.39,81.23,81.23,12602.0
2025-06-11 11:05:00,81.26,81.26,80.75,80.84,22419.0,81.26,81.26,80.75,80.84,22419.0
2025-06-11 11:10:00,80.85,80.94,80.68,80.81,25805.0,80.85,80.94,80.68,80.81,25805.0
2025-06-11 11:15:00,80.79,80.88,80.71,80.75,10470.0,80.79,80.88,80.71,80.75,10470.0
2025-06-11 11:20:00,80.8,80.8,80.39,80.43,25136.0,80.8,80.8,80.39,80.43,25136.0
2025-06-11 11:25:00,80.5,80.5,80.11,80.14,13060.0,80.5,80.5,80.11,80.14,13060.0
2025-06-11 11:30:00,80.14,80.41,80.12,80.41,26381.0,80.14,80.41,80.12,80.41,26381.0
2025-06-11 11:35:00,80.36,80.59,80.35,80.47,14230.0,80.36,80.59,80.35,80.47,14230.0
2025-06-11 11:40:00,80.47,80.58,80.15,80.16,4726.0,80.47,80.58,80.15,80.16,4726.0
2025-06-11 11:45:00,80.18,80.31,80.06,80.25,8659.0,80.18,80.31,80.06,80.25,8659.0
2025-06-11 11:50:00,80.29,80.35,80.19,80.35,4905.0,80.29,80.35,80.19,80.35,4905.0
2025-06-11 11:55:00,80.29,80.29,80.0,80.07,12227.0,80.29,80.29,80.0,80.07,12227.0
2025-06-11 12:00:00,80.1,80.75,80.07,80.42,80230.0,80.1,80.75,80.07,80.42,80230.0
2025-06-11 12:05:00,80.3,80.41,80.07,80.2,4179.0,80.3,80.41,80.07,80.2,4179.0
2025-06-11 12:10:00,80.27,80.28,79.9,79.93,14118.0,80.27,80.28,79.9,79.93,14118.0
2025-06-11 12:15:00,79.93,79.95,79.67,79.67,11605.0,79.93,79.95,79.67,79.67,11605.0
2025-06-11 12:20:00,79.67,79.89,79.67,79.87,11207.0,79.67,79.89,79.67,79.87,11207.0
2025-06-11 12:25:00,79.91,80.0,79.9,79.95,5657.0,79.91,80.0,79.9,79.95,5657.0
2025-06-11 12:30:00,79.95,80.03,79.73,79.75,11079.0,79.95,80.03,79.73,79.75,11079.0
2025-06-11 12:35:00,79.75,79.81,79.61,79.7,3576.0,79.75,79.81,79.61,79.7,3576.0
2025-06-11 12:40:00,79.7,79.81,79.63,79.75,9693.0,79.7,79.81,79.63,79.75,9693.0
2025-06-11 12:45:00,79.69,79.84,79.69,79.82,12105.0,79.69,79.84,79.69,79.82,12105.0
2025-06-11 12:50:00,79.71,79.83,79.65,79.69,7814.0,79.71,79.83,79.65,79.69,7814.0
2025-06-11 12:55:00,79.71,80.07,79.71,80.01,29778.0,79.71,80.07,79.71,80.01,29778.0
2025-06-11 13:00:00,80.01,80.18,79.97,80.18,4548.0,80.01,80.18,79.97,80.18,4548.0
2025-06-11 13:05:00,80.12,80.12,79.93,80.12,7057.0,80.12,80.12,79.93,80.12,7057.0
2025-06-11 13:10:00,80.13,80.13,79.93,79.96,3476.0,80.13,80.13,79.93,79.96,3476.0
2025-06-11 13:15:00,80.01,80.08,79.95,79.95,4830.0,80.01,80.08,79.95,79.95,4830.0
2025-06-11 13:20:00,79.93,80.16,79.92,80.12,4518.0,79.93,80.16,79.92,80.12,4518.0
2025-06-11 13:25:00,80.16,80.16,79.84,79.91,7367.0,80.16,80.16,79.84,79.91,7367.0
2025-06-11 13:30:00,79.91,80.0,79.91,79.96,1739.0,79.91,80.0,79.91,79.96,1739.0
2025-06-11 13:35:00,79.94,80.2,79.94,80.14,9261.0,79.94,80.2,79.94,80.14,9261.0
2025-06-11 13:40:00,80.17,80.3,80.0,80.06,10030.0,80.17,80.3,80.0,80.06,10030.0
2025-06-11 13:45:00,80.08,80.08,79.99,80.06,400.0,80.08,80.08,79.99,80.06,400.0
2025-06-11 13:50:00,79.98,80.11,79.9,80.06,6136.0,79.98,80.11,79.9,80.06,6136.0
2025-06-11 13:55:00,80.06,80.07,79.98,79.98,5229.0,80.06,80.07,79.98,79.98,5229.0
2025-06-11 14:00:00,80.04,80.15,79.72,79.87,19406.0,80.04,80.15,79.72,79.87,19406.0
2025-06-11 14:05:00,79.87,79.93,79.66,79.9,12261.0,79.87,79.93,79.66,79.9,12261.0
2025-06-11 14:10:00,79.89,79.96,79.68,79.69,17716.0,79.89,79.96,79.68,79.69,17716.0
2025-06-11 14:15:00,79.68,79.68,79.31,79.46,20705.0,79.68,79.68,79.31,79.46,20705.0
2025-06-11 14:20:00,79.37,79.79,79.37,79.76,9693.0,79.37,79.79,79.37,79.76,9693.0
2025-06-11 14:25:00,79.69,79.73,79.55,79.59,4574.0,79.69,79.73,79.55,79.59,4574.0
2025-06-11 14:30:00,79.56,79.98,79.53,79.85,23861.0,79.56,79.98,79.53,79.85,23861.0
2025-06-11 14:35:00,79.84,80.03,79.83,80.0,3242.0,79.84,80.03,79.83,80.0,3242.0
2025-06-11 14:40:00,79.91,80.39,79.88,80.18,6055.0,79.91,80.39,79.88,80.18,6055.0
2025-06-11 14:45:00,80.18,80.21,80.03,80.05,3957.0,80.18,80.21,80.03,80.05,3957.0
2025-06-11 14:50:00,80.05,80.12,79.82,79.84,9664.0,80.05,80.12,79.82,79.84,9664.0
2025-06-11 14:55:00,79.82,79.85,79.54,79.56,9395.0,79.82,79.85,79.54,79.56,9395.0
2025-06-11 15:00:00,79.55,79.57,79.2,79.26,8822.0,79.55,79.57,79.2,79.26,8822.0
2025-06-11 15:05:00,79.22,79.26,78.84,79.06,24935.0,79.22,79.26,78.84,79.06,24935.0
2025-06-11 15:10:00,79.06,79.09,78.9,78.95,6660.0,79.06,79.09,78.9,78.95,6660.0
2025-06-11 15:15:00,78.93,78.97,78.82,78.94,12882.0,78.93,78.97,78.82,78.94,12882.0
2025-06-11 15:20:00,78.93,79.29,78.91,79.27,10781.0,78.93,79.29,78.91,79.27,10781.0
2025-06-11 15:25:00,79.23,79.31,78.98,79.09,37889.0,79.23,79.31,78.98,79.09,37889.0
2025-06-11 15:30:00,79.06,79.22,79.06,79.12,14231.0,79.06,79.22,79.06,79.12,14231.0
2025-06-11 15:35:00,79.17,79.25,79.06,79.12,24607.0,79.17,79.25,79.06,79.12,24607.0
2025-06-11 15:40:00,79.15,79.3,79.11,79.16,11471.0,79.15,79.3,79.11,79.16,11471.0
2025-06-11 15:45:00,79.18,79.25,79.04,79.07,20815.0,79.18,79.25,79.04,79.07,20815.0
2025-06-11 15:50:00,79.06,79.24,79.02,79.03,37437.0,79.06,79.24,79.02,79.03,37437.0
2025-06-11 15:55:00,79.02,79.13,78.99,79.03,108606.0,79.02,79.13,78.99,79.03,108606.0
2025-06-12 09:30:00,77.95,78.5,77.65,78.02,40512.0,77.95,78.5,77.65,78.02,40512.0
2025-06-12 09:35:00,77.96,78.0,77.65,77.83,17467.0,77.96,78.0,77.65,77.83,17467.0
2025-06-12 09:40:00,77.95,77.99,77.6,77.95,16449.0,77.95,77.99,77.6,77.95,16449.0
2025-06-12 09:45:00,77.84,77.84,77.63,77.83,11505.0,77.84,77.84,77.63,77.83,11505.0
2025-06-12 09:50:00,77.87,77.93,77.58,77.59,7581.0,77.87,77.93,77.58,77.59,7581.0
2025-06-12 09:55:00,77.59,77.6,77.21,77.33,41296.0,77.59,77.6,77.21,77.33,41296.0
2025-06-12 10:00:00,77.31,77.6,77.31,77.45,19429.0,77.31,77.6,77.31,77.45,19429.0
2025-06-12 10:05:00,77.49,77.82,77.21,77.77,24958.0,77.49,77.82,77.21,77.77,24958.0
2025-06-12 10:10:00,77.88,78.16,77.84,78.06,17009.0,77.88,78.16,77.84,78.06,17009.0
2025-06-12 10:15:00,78.03,78.44,77.94,78.28,11070.0,78.03,78.44,77.94,78.28,11070.0
2025-06-12 10:20:00,78.33,78.44,78.09,78.41,16331.0,78.33,78.44,78.09,78.41,16331.0
2025-06-12 10:25:00,78.42,78.47,78.01,78.01,15836.0,78.42,78.47,78.01,78.01,15836.0
2025-06-12 10:30:00,78.1,78.1,77.95,77.95,5221.0,78.1,78.1,77.95,77.95,5221.0
2025-06-12 10:35:00,77.97,78.31,77.94,78.3,8193.0,77.97,78.31,77.94,78.3,8193.0
2025-06-12 10:40:00,78.3,78.38,78.11,78.2,7866.0,78.3,78.38,78.11,78.2,7866.0
2025-06-12 10:45:00,78.13,78.33,78.09,78.11,8232.0,78.13,78.33,78.09,78.11,8232.0
2025-06-12 10:50:00,78.09,78.18,77.77,77.94,10177.0,78.09,78.18,77.77,77.94,10177.0
2025-06-12 10:55:00,77.92,77.92,77.54,77.75,9710.0,77.92,77.92,77.54,77.75,9710.0
2025-06-12 11:00:00,77.73,78.04,77.72,77.85,13858.0,77.73,78.04,77.72,77.85,13858.0
2025-06-12 11:05:00,77.87,77.87,77.69,77.77,7160.0,77.87,77.87,77.69,77.77,7160.0
2025-06-12 11:10:00,77.82,77.88,77.74,77.83,9815.0,77.82,77.88,77.74,77.83,9815.0
2025-06-12 11:15:00,77.83,77.86,77.6,77.82,15493.0,77.83,77.86,77.6,77.82,15493.0
2025-06-12 11:20:00,77.8,77.86,77.5,77.69,12651.0,77.8,77.86,77.5,77.69,12651.0
2025-06-12 11:25:00,77.61,77.66,77.52,77.62,7046.0,77.61,77.66,77.52,77.62,7046.0
2025-06-12 11:30:00,77.63,77.63,77.44,77.45,3528.0,77.63,77.63,77.44,77.45,3528.0
2025-06-12 11:35:00,77.45,77.59,77.4,77.55,14207.0,77.45,77.59,77.4,77.55,14207.0
2025-06-12 11:40:00,77.52,77.6,77.46,77.51,4186.0,77.52,77.6,77.46,77.51,4186.0
2025-06-12 11:45:00,77.53,77.62,77.41,77.56,5541.0,77.53,77.62,77.41,77.56,5541.0
2025-06-12 11:50:00,77.56,77.61,77.46,77.53,5456.0,77.56,77.61,77.46,77.53,5456.0
2025-06-12 11:55:00,77.59,77.78,77.56,77.72,11239.0,77.59,77.78,77.56,77.72,11239.0
2025-06-12 12:00:00,77.77,77.96,77.59,77.62,2775.0,77.77,77.96,77.59,77.62,2775.0
2025-06-12 12:05:00,77.68,77.83,77.68,77.82,3614.0,77.68,77.83,77.68,77.82,3614.0
2025-06-12 12:10:00,77.8,78.02,77.8,77.94,3640.0,77.8,78.02,77.8,77.94,3640.0
2025-06-12 12:15:00,78.0,78.06,77.93,78.01,5735.0,78.0,78.06,77.93,78.01,5735.0
2025-06-12 12:20:00,77.93,78.1,77.86,78.02,13357.0,77.93,78.1,77.86,78.02,13357.0
2025-06-12 12:25:00,78.09,78.44,78.09,78.42,12668.0,78.09,78.44,78.09,78.42,12668.0
2025-06-12 12:30:00,78.44,78.52,78.3,78.51,5897.0,78.44,78.52,78.3,78.51,5897.0
2025-06-12 12:35:00,78.51,78.51,78.41,78.46,3771.0,78.51,78.51,78.41,78.46,3771.0
2025-06-12 12:40:00,78.45,78.59,78.39,78.46,22517.0,78.45,78.59,78.39,78.46,22517.0
2025-06-12 12:45:00,78.46,78.47,78.16,78.2,6530.0,78.46,78.47,78.16,78.2,6530.0
2025-06-12 12:50:00,78.22,78.22,78.14,78.19,3944.0,78.22,78.22,78.14,78.19,3944.0
2025-06-12 12:55:00,78.19,78.44,78.18,78.28,9479.0,78.19,78.44,78.18,78.28,9479.0
2025-06-12 13:00:00,78.29,78.43,78.15,78.37,6632.0,78.29,78.43,78.15,78.37,6632.0
2025-06-12 13:05:00,78.39,78.41,78.26,78.37,2801.0,78.39,78.41,78.26,78.37,2801.0
2025-06-12 13:10:00,78.38,78.39,78.16,78.2,4534.0,78.38,78.39,78.16,78.2,4534.0
2025-06-12 13:15:00,78.19,78.23,78.15,78.22,3144.0,78.19,78.23,78.15,78.22,3144.0
2025-06-12 13:20:00,78.22,78.22,78.11,78.11,2792.0,78.22,78.22,78.11,78.11,2792.0
2025-06-12 13:25:00,78.16,78.21,78.11,78.17,3548.0,78.16,78.21,78.11,78.17,3548.0
2025-06-12 13:30:00,78.17,78.42,78.16,78.37,6135.0,78.17,78.42,78.16,78.37,6135.0
2025-06-12 13:35:00,78.36,78.49,78.33,78.33,3439.0,78.36,78.49,78.33,78.33,3439.0
2025-06-12 13:40:00,78.35,78.41,78.33,78.36,2791.0,78.35,78.41,78.33,78.36,2791.0
2025-06-12 13:45:00,78.38,78.47,78.26,78.26,19258.0,78.38,78.47,78.26,78.26,19258.0
2025-06-12 13:50:00,78.33,78.37,78.3,78.36,3019.0,78.33,78.37,78.3,78.36,3019.0
2025-06-12 13:55:00,78.32,78.4,78.3,78.35,4020.0,78.32,78.4,78.3,78.35,4020.0
2025-06-12 14:00:00,78.35,78.36,78.28,78.29,5171.0,78.35,78.36,78.28,78.29,5171.0
2025-06-12 14:05:00,78.37,78.43,78.3,78.31,3500.0,78.37,78.43,78.3,78.31,3500.0
2025-06-12 14:10:00,78.3,78.44,78.28,78.4,6944.0,78.3,78.44,78.28,78.4,6944.0
2025-06-12 14:15:00,78.4,78.42,78.34,78.38,1962.0,78.4,78.42,78.34,78.38,1962.0
2025-06-12 14:20:00,78.44,78.49,78.41,78.45,3085.0,78.44,78.49,78.41,78.45,3085.0
2025-06-12 14:25:00,78.5,78.53,78.34,78.37,7474.0,78.5,78.53,78.34,78.37,7474.0
2025-06-12 14:30:00,78.4,78.55,78.39,78.52,3575.0,78.4,78.55,78.39,78.52,3575.0
2025-06-12 14:35:00,78.55,78.57,78.49,78.5,5184.0,78.55,78.57,78.49,78.5,5184.0
2025-06-12 14:40:00,78.52,78.68,78.51,78.53,10341.0,78.52,78.68,78.51,78.53,10341.0
2025-06-12 14:45:00,78.54,78.65,78.5,78.59,4514.0,78.54,78.65,78.5,78.59,4514.0
2025-06-12 14:50:00,78.58,78.66,78.55,78.61,6544.0,78.58,78.66,78.55,78.61,6544.0
2025-06-12 14:55:00,78.62,78.7,78.61,78.64,8798.0,78.62,78.7,78.61,78.64,8798.0
2025-06-12 15:00:00,78.65,78.73,78.59,78.65,7592.0,78.65,78.73,78.59,78.65,7592.0
2025-06-12 15:05:00,78.71,78.77,78.68,78.69,4663.0,78.71,78.77,78.68,78.69,4663.0
2025-06-12 15:10:00,78.67,78.74,78.67,78.74,7543.0,78.67,78.74,78.67,78.74,7543.0
2025-06-12 15:15:00,78.71,78.71,78.57,78.57,6272.0,78.71,78.71,78.57,78.57,6272.0
2025-06-12 15:20:00,78.54,78.59,78.4,78.4,6016.0,78.54,78.59,78.4,78.4,6016.0
2025-06-12 15:25:00,78.38,78.4,78.29,78.33,9748.0,78.38,78.4,78.29,78.33,9748.0
2025-06-12 15:30:00,78.33,78.39,78.29,78.36,12528.0,78.33,78.39,78.29,78.36,12528.0
2025-06-12 15:35:00,78.32,78.47,78.27,78.44,15819.0,78.32,78.47,78.27,78.44,15819.0
2025-06-12 15:40:00,78.41,78.45,78.29,78.4,17501.0,78.41,78.45,78.29,78.4,17501.0
2025-06-12 15:45:00,78.37,78.54,78.37,78.53,25840.0,78.37,78.54,78.37,78.53,25840.0
2025-06-12 15:50:00,78.55,78.56,78.39,78.51,30488.0,78.55,78.56,78.39,78.51,30488.0
2025-06-12 15:55:00,78.54,78.77,78.47,78.72,102612.0,78.54,78.77,78.47,78.72,102612.0
2025-06-13 09:30:00,77.51,78.01,77.28,77.95,19367.0,77.51,78.01,77.28,77.95,19367.0
2025-06-13 09:35:00,77.92,78.12,77.85,77.86,14945.0,77.92,78.12,77.85,77.86,14945.0
2025-06-13 09:40:00,77.78,78.07,77.59,77.91,5668.0,77.78,78.07,77.59,77.91,5668.0
2025-06-13 09:45:00,77.85,77.85,77.5,77.59,12956.0,77.85,77.85,77.5,77.59,12956.0
2025-06-13 09:50:00,77.58,77.9,77.54,77.69,5810.0,77.58,77.9,77.54,77.69,5810.0
2025-06-13 09:55:00,77.69,77.73,77.11,77.25,12034.0,77.69,77.73,77.11,77.25,12034.0
2025-06-13 10:00:00,77.33,77.63,77.32,77.36,13641.0,77.33,77.63,77.32,77.36,13641.0
2025-06-13 10:05:00,77.47,77.98,77.36,77.98,13010.0,77.47,77.98,77.36,77.98,13010.0
2025-06-13 10:10:00,77.98,78.15,77.64,78.15,20248.0,77.98,78.15,77.64,78.15,20248.0
2025-06-13 10:15:00,78.0,78.05,77.83,77.88,4311.0,78.0,78.05,77.83,77.88,4311.0
2025-06-13 10:20:00,77.87,78.1,77.85,78.08,5731.0,77.87,78.1,77.85,78.08,5731.0
2025-06-13 10:25:00,78.0,78.0,77.52,77.54,12242.0,78.0,78.0,77.52,77.54,12242.0
2025-06-13 10:30:00,77.54,77.68,77.54,77.58,6632.0,77.54,77.68,77.54,77.58,6632.0
2025-06-13 10:35:00,77.62,77.91,77.62,77.91,4633.0,77.62,77.91,77.62,77.91,4633.0
2025-06-13 10:40:00,77.94,77.99,77.83,77.87,5996.0,77.94,77.99,77.83,77.87,5996.0
2025-06-13 10:45:00,77.85,77.86,77.66,77.73,4183.0,77.85,77.86,77.66,77.73,4183.0
2025-06-13 10:50:00,77.71,78.13,77.71,78.03,4363.0,77.71,78.13,77.71,78.03,4363.0
2025-06-13 10:55:00,78.18,78.26,78.14,78.25,5587.0,78.18,78.26,78.14,78.25,5587.0
2025-06-13 11:00:00,78.21,78.34,78.14,78.31,4439.0,78.21,78.34,78.14,78.31,4439.0
2025-06-13 11:05:00,78.27,78.46,78.27,78.42,2561.0,78.27,78.46,78.27,78.42,2561.0
2025-06-13 11:10:00,78.35,78.59,78.3,78.54,8098.0,78.35,78.59,78.3,78.54,8098.0
2025-06-13 11:15:00,78.54,78.54,78.37,78.42,6958.0,78.54,78.54,78.37,78.42,6958.0
2025-06-13 11:20:00,78.36,78.53,78.25,78.42,9729.0,78.36,78.53,78.25,78.42,9729.0
2025-06-13 11:25:00,78.39,78.53,78.34,78.47,2051.0,78.39,78.53,78.34,78.47,2051.0
2025-06-13 11:30:00,78.62,78.69,78.59,78.62,2934.0,78.62,78.69,78.59,78.62,2934.0
2025-06-13 11:35:00,78.67,78.88,78.67,78.79,5165.0,78.67,78.88,78.67,78.79,5165.0
2025-06-13 11:40:00,78.71,78.73,78.65,78.69,1218.0,78.71,78.73,78.65,78.69,1218.0
2025-06-13 11:45:00,78.7,78.8,78.65,78.65,5319.0,78.7,78.8,78.65,78.65,5319.0
2025-06-13 11:50:00,78.69,78.69,78.58,78.62,3301.0,78.69,78.69,78.58,78.62,3301.0
2025-06-13 11:55:00,78.62,78.72,78.54,78.72,4939.0,78.62,78.72,78.54,78.72,4939.0
2025-06-13 12:00:00,78.7,78.7,78.53,78.54,1449.0,78.7,78.7,78.53,78.54,1449.0
2025-06-13 12:05:00,78.57,78.75,78.54,78.71,2177.0,78.57,78.75,78.54,78.71,2177.0
2025-06-13 12:10:00,78.74,78.8,78.71,78.72,2502.0,78.74,78.8,78.71,78.72,2502.0
2025-06-13 12:15:00,78.69,78.83,78.67,78.67,7551.0,78.69,78.83,78.67,78.67,7551.0
2025-06-13 12:20:00,78.65,78.68,78.55,78.67,1890.0,78.65,78.68,78.55,78.67,1890.0
2025-06-13 12:25:00,78.67,78.81,78.51,78.51,9189.0,78.67,78.81,78.51,78.51,9189.0
2025-06-13 12:30:00,78.56,78.57,78.54,78.56,1716.0,78.56,78.57,78.54,78.56,1716.0
2025-06-13 12:35:00,78.59,78.62,78.39,78.39,7784.0,78.59,78.62,78.39,78.39,7784.0
2025-06-13 12:40:00,78.36,78.63,78.35,78.42,18880.0,78.36,78.63,78.35,78.42,18880.0
2025-06-13 12:45:00,78.47,78.48,78.27,78.34,3842.0,78.47,78.48,78.27,78.34,3842.0
2025-06-13 12:50:00,78.34,78.52,78.3,78.52,3938.0,78.34,78.52,78.3,78.52,3938.0
2025-06-13 12:55:00,78.57,78.57,78.49,78.53,2334.0,78.57,78.57,78.49,78.53,2334.0
2025-06-13 13:00:00,78.56,78.56,78.41,78.41,3089.0,78.56,78.56,78.41,78.41,3089.0
2025-06-13 13:05:00,78.43,78.45,78.31,78.33,2885.0,78.43,78.45,78.31,78.33,2885.0
2025-06-13 13:10:00,78.27,78.3,78.09,78.25,5668.0,78.27,78.3,78.09,78.25,5668.0
2025-06-13 13:15:00,78.29,78.29,78.05,78.25,20338.0,78.29,78.29,78.05,78.25,20338.0
2025-06-13 13:20:00,78.34,78.34,78.21,78.24,1436.0,78.34,78.34,78.21,78.24,1436.0
2025-06-13 13:25:00,78.24,78.24,78.18,78.18,1382.0,78.24,78.24,78.18,78.18,1382.0
2025-06-13 13:30:00,78.23,78.33,78.2,78.28,4016.0,78.23,78.33,78.2,78.28,4016.0
2025-06-13 13:35:00,78.28,78.28,78.13,78.18,2260.0,78.28,78.28,78.13,78.18,2260.0
2025-06-13 13:40:00,78.18,78.25,78.14,78.14,1888.0,78.18,78.25,78.14,78.14,1888.0
2025-06-13 13:45:00,78.2,78.3,78.2,78.25,2004.0,78.2,78.3,78.2,78.25,2004.0
2025-06-13 13:50:00,78.26,78.34,78.19,78.2,4591.0,78.26,78.34,78.19,78.2,4591.0
2025-06-13 13:55:00,78.19,78.19,78.06,78.13,1194.0,78.19,78.19,78.06,78.13,1194.0
2025-06-13 14:00:00,78.16,78.17,78.0,78.0,4969.0,78.16,78.17,78.0,78.0,4969.0
2025-06-13 14:05:00,78.04,78.09,77.63,77.66,8182.0,78.04,78.09,77.63,77.66,8182.0
2025-06-13 14:10:00,77.59,77.7,77.4,77.4,4545.0,77.59,77.7,77.4,77.4,4545.0
2025-06-13 14:15:00,77.4,77.4,77.19,77.3,6607.0,77.4,77.4,77.19,77.3,6607.0
2025-06-13 14:20:00,77.33,77.35,77.11,77.15,7707.0,77.33,77.35,77.11,77.15,7707.0
2025-06-13 14:25:00,77.19,77.19,76.8,76.83,25187.0,77.19,77.19,76.8,76.83,25187.0
2025-06-13 14:30:00,76.83,76.93,76.77,76.86,8486.0,76.83,76.93,76.77,76.86,8486.0
2025-06-13 14:35:00,76.87,76.87,76.7,76.7,6945.0,76.87,76.87,76.7,76.7,6945.0
2025-06-13 14:40:00,76.72,76.77,76.68,76.75,5519.0,76.72,76.77,76.68,76.75,5519.0
2025-06-13 14:45:00,76.75,76.89,76.68,76.69,5261.0,76.75,76.89,76.68,76.69,5261.0
2025-06-13 14:50:00,76.63,76.87,76.6,76.82,4314.0,76.63,76.87,76.6,76.82,4314.0
2025-06-13 14:55:00,76.87,76.89,76.58,76.73,34003.0,76.87,76.89,76.58,76.73,34003.0
2025-06-13 15:00:00,76.72,76.78,76.45,76.48,8738.0,76.72,76.78,76.45,76.48,8738.0
2025-06-13 15:05:00,76.46,76.47,76.13,76.19,15386.0,76.46,76.47,76.13,76.19,15386.0
2025-06-13 15:10:00,76.21,76.34,75.97,76.07,35830.0,76.21,76.34,75.97,76.07,35830.0
2025-06-13 15:15:00,76.07,76.07,75.64,75.66,42513.0,76.07,76.07,75.64,75.66,42513.0
2025-06-13 15:20:00,75.64,75.73,74.89,74.89,66159.0,75.64,75.73,74.89,74.89,66159.0
2025-06-13 15:25:00,74.89,74.98,74.68,74.8,62333.0,74.89,74.98,74.68,74.8,62333.0
2025-06-13 15:30:00,74.8,74.89,74.16,74.31,50496.0,74.8,74.89,74.16,74.31,50496.0
2025-06-13 15:35:00,74.31,74.89,74.3,74.86,64006.0,74.31,74.89,74.3,74.86,64006.0
2025-06-13 15:40:00,74.84,74.9,74.43,74.46,34000.0,74.84,74.9,74.43,74.46,34000.0
2025-06-13 15:45:00,74.45,74.5,74.19,74.31,55160.0,74.45,74.5,74.19,74.31,55160.0
2025-06-13 15:50:00,74.31,74.72,74.31,74.57,68141.0,74.31,74.72,74.31,74.57,68141.0
2025-06-13 15:55:00,74.54,74.82,74.46,74.65,232188.0,74.54,74.82,74.46,74.65,232188.0
2025-06-16 09:30:00,75.5,76.0,74.99,75.5,102906.0,75.5,76.0,74.99,75.5,102906.0
2025-06-16 09:35:00,75.34,75.59,74.96,75.14,75811.0,75.34,75.59,74.96,75.14,75811.0
2025-06-16 09:40:00,75.14,75.64,74.98,75.57,34970.0,75.14,75.64,74.98,75.57,34970.0
2025-06-16 09:45:00,75.78,76.3,75.5,76.25,20874.0,75.78,76.3,75.5,76.25,20874.0
2025-06-16 09:50:00,76.16,76.59,75.84,76.49,20206.0,76.16,76.59,75.84,76.49,20206.0
2025-06-16 09:55:00,76.54,76.76,76.01,76.06,23810.0,76.54,76.76,76.01,76.06,23810.0
2025-06-16 10:00:00,76.06,76.45,75.96,76.2,15676.0,76.06,76.45,75.96,76.2,15676.0
2025-06-16 10:05:00,76.12,76.18,75.92,76.03,15861.0,76.12,76.18,75.92,76.03,15861.0
2025-06-16 10:10:00,76.02,76.28,75.89,75.97,27203.0,76.02,76.28,75.89,75.97,27203.0
2025-06-16 10:15:00,76.0,76.16,75.87,76.16,25911.0,76.0,76.16,75.87,76.16,25911.0
2025-06-16 10:20:00,76.07,76.28,75.85,76.03,13369.0,76.07,76.28,75.85,76.03,13369.0
2025-06-16 10:25:00,76.03,76.03,75.77,75.94,6427.0,76.03,76.03,75.77,75.94,6427.0
2025-06-16 10:30:00,75.95,76.02,75.66,75.94,12176.0,75.95,76.02,75.66,75.94,12176.0
2025-06-16 10:35:00,76.06,76.36,75.92,75.94,12812.0,76.06,76.36,75.92,75.94,12812.0
2025-06-16 10:40:00,75.94,75.94,75.7,75.76,9048.0,75.94,75.94,75.7,75.76,9048.0
2025-06-16 10:45:00,75.8,75.88,75.48,75.57,19524.0,75.8,75.88,75.48,75.57,19524.0
2025-06-16 10:50:00,75.62,75.65,75.44,75.6,21002.0,75.62,75.65,75.44,75.6,21002.0
2025-06-16 10:55:00,75.67,75.71,75.5,75.69,11215.0,75.67,75.71,75.5,75.69,11215.0
2025-06-16 11:00:00,75.69,75.97,75.4,75.42,24380.0,75.69,75.97,75.4,75.42,24380.0
2025-06-16 11:05:00,75.42,75.45,75.0,75.11,23822.0,75.42,75.45,75.0,75.11,23822.0
2025-06-16 11:10:00,75.14,75.14,74.87,75.03,19181.0,75.14,75.14,74.87,75.03,19181.0
2025-06-16 11:15:00,75.09,75.11,74.56,74.73,17088.0,75.09,75.11,74.56,74.73,17088.0
2025-06-16 11:20:00,74.74,74.96,74.74,74.95,38406.0,74.74,74.96,74.74,74.95,38406.0
2025-06-16 11:25:00,74.95,74.96,74.57,74.67,19489.0,74.95,74.96,74.57,74.67,19489.0
2025-06-16 11:30:00,74.62,74.63,74.25,74.31,9105.0,74.62,74.63,74.25,74.31,9105.0
2025-06-16 11:35:00,74.31,74.32,74.2,74.28,13310.0,74.31,74.32,74.2,74.28,13310.0
2025-06-16 11:40:00,74.25,74.3,74.06,74.12,11750.0,74.25,74.3,74.06,74.12,11750.0
2025-06-16 11:45:00,74.16,74.27,74.07,74.07,12345.0,74.16,74.27,74.07,74.07,12345.0
2025-06-16 11:50:00,74.06,74.09,73.88,73.98,14096.0,74.06,74.09,73.88,73.98,14096.0
2025-06-16 11:55:00,73.94,74.17,73.91,74.16,10746.0,73.94,74.17,73.91,74.16,10746.0
2025-06-16 12:00:00,74.17,74.2,74.04,74.19,9067.0,74.17,74.2,74.04,74.19,9067.0
2025-06-16 12:05:00,74.19,74.19,74.05,74.06,5195.0,74.19,74.19,74.05,74.06,5195.0
2025-06-16 12:10:00,74.09,74.66,74.09,74.55,38833.0,74.09,74.66,74.09,74.55,38833.0
2025-06-16 12:15:00,74.55,74.74,74.35,74.68,28718.0,74.55,74.74,74.35,74.68,28718.0
2025-06-16 12:20:00,74.69,74.87,74.69,74.78,7118.0,74.69,74.87,74.69,74.78,7118.0
2025-06-16 12:25:00,74.84,74.9,74.77,74.82,6903.0,74.84,74.9,74.77,74.82,6903.0
2025-06-16 12:30:00,74.84,74.85,74.78,74.84,6397.0,74.84,74.85,74.78,74.84,6397.0
2025-06-16 12:35:00,74.92,75.03,74.8,75.0,25914.0,74.92,75.03,74.8,75.0,25914.0
2025-06-16 12:40:00,74.97,75.0,74.78,74.86,22782.0,74.97,75.0,74.78,74.86,22782.0
2025-06-16 12:45:00,74.86,75.14,74.81,75.12,12802.0,74.86,75.14,74.81,75.12,12802.0
2025-06-16 12:50:00,75.13,75.31,75.1,75.23,10200.0,75.13,75.31,75.1,75.23,10200.0
2025-06-16 12:55:00,75.24,75.25,75.03,75.06,6512.0,75.24,75.25,75.03,75.06,6512.0
2025-06-16 13:00:00,75.06,75.19,75.05,75.18,6737.0,75.06,75.19,75.05,75.18,6737.0
2025-06-16 13:05:00,75.22,75.29,75.15,75.25,10016.0,75.22,75.29,75.15,75.25,10016.0
2025-06-16 13:10:00,75.23,75.26,75.0,75.08,6094.0,75.23,75.26,75.0,75.08,6094.0
2025-06-16 13:15:00,75.09,75.13,74.93,74.95,6757.0,75.09,75.13,74.93,74.95,6757.0
2025-06-16 13:20:00,74.95,74.99,74.84,74.88,7434.0,74.95,74.99,74.84,74.88,7434.0
2025-06-16 13:25:00,74.92,74.99,74.9,74.97,6938.0,74.92,74.99,74.9,74.97,6938.0
2025-06-16 13:30:00,74.97,75.15,74.96,75.06,6244.0,74.97,75.15,74.96,75.06,6244.0
2025-06-16 13:35:00,75.04,75.07,74.93,74.93,9673.0,75.04,75.07,74.93,74.93,9673.0
2025-06-16 13:40:00,74.98,75.2,74.98,75.06,9210.0,74.98,75.2,74.98,75.06,9210.0
2025-06-16 13:45:00,75.09,75.13,75.05,75.09,4195.0,75.09,75.13,75.05,75.09,4195.0
2025-06-16 13:50:00,75.09,75.12,75.01,75.05,4212.0,75.09,75.12,75.01,75.05,4212.0
2025-06-16 13:55:00,75.05,75.15,74.95,75.0,8035.0,75.05,75.15,74.95,75.0,8035.0
2025-06-16 14:00:00,75.0,75.02,74.86,74.94,13784.0,75.0,75.02,74.86,74.94,13784.0
2025-06-16 14:05:00,74.95,75.14,74.88,75.13,13768.0,74.95,75.14,74.88,75.13,13768.0
2025-06-16 14:10:00,75.16,75.32,75.15,75.27,7371.0,75.16,75.32,75.15,75.27,7371.0
2025-06-16 14:15:00,75.28,75.28,75.16,75.2,3955.0,75.28,75.28,75.16,75.2,3955.0
2025-06-16 14:20:00,75.2,75.23,75.13,75.22,12111.0,75.2,75.23,75.13,75.22,12111.0
2025-06-16 14:25:00,75.23,75.24,75.09,75.15,8579.0,75.23,75.24,75.09,75.15,8579.0
2025-06-16 14:30:00,75.15,75.18,74.88,74.89,6107.0,75.15,75.18,74.88,74.89,6107.0
2025-06-16 14:35:00,74.9,74.9,74.81,74.81,6202.0,74.9,74.9,74.81,74.81,6202.0
2025-06-16 14:40:00,74.81,74.9,74.81,74.86,5198.0,74.81,74.9,74.81,74.86,5198.0
2025-06-16 14:45:00,74.84,74.84,74.6,74.65,5560.0,74.84,74.84,74.6,74.65,5560.0
2025-06-16 14:50:00,74.65,74.74,74.63,74.74,5701.0,74.65,74.74,74.63,74.74,5701.0
2025-06-16 14:55:00,74.75,74.92,74.72,74.78,8353.0,74.75,74.92,74.72,74.78,8353.0
2025-06-16 15:00:00,74.77,74.84,74.76,74.79,8775.0,74.77,74.84,74.76,74.79,8775.0
2025-06-16 15:05:00,74.79,74.83,74.72,74.73,8228.0,74.79,74.83,74.72,74.73,8228.0
2025-06-16 15:10:00,74.71,74.92,74.7,74.89,13144.0,74.71,74.92,74.7,74.89,13144.0
2025-06-16 15:15:00,74.89,74.97,74.87,74.87,7317.0,74.89,74.97,74.87,74.87,7317.0
2025-06-16 15:20:00,74.88,75.16,74.77,75.09,19218.0,74.88,75.16,74.77,75.09,19218.0
2025-06-16 15:25:00,75.04,75.13,75.02,75.02,7022.0,75.04,75.13,75.02,75.02,7022.0
2025-06-16 15:30:00,75.02,75.05,74.87,74.92,8969.0,75.02,75.05,74.87,74.92,8969.0
2025-06-16 15:35:00,74.94,74.97,74.82,74.84,10902.0,74.94,74.97,74.82,74.84,10902.0
2025-06-16 15:40:00,74.86,74.96,74.83,74.87,12366.0,74.86,74.96,74.83,74.87,12366.0
2025-06-16 15:45:00,74.84,75.05,74.83,74.96,20546.0,74.84,75.05,74.83,74.96,20546.0
2025-06-16 15:50:00,74.95,75.16,74.91,75.08,37946.0,74.95,75.16,74.91,75.08,37946.0
2025-06-16 15:55:00,75.09,75.13,74.94,75.03,89975.0,75.09,75.13,74.94,75.03,89975.0
2025-06-17 09:30:00,74.27,74.54,74.03,74.46,23016.0,74.27,74.54,74.03,74.46,23016.0
2025-06-17 09:35:00,74.47,75.23,74.44,75.13,10926.0,74.47,75.23,74.44,75.13,10926.0
2025-06-17 09:40:00,75.05,75.36,74.94,75.27,13207.0,75.05,75.36,74.94,75.27,13207.0
2025-06-17 09:45:00,75.18,76.18,75.17,75.45,12664.0,75.18,76.18,75.17,75.45,12664.0
2025-06-17 09:50:00,75.59,75.6,75.18,75.48,7440.0,75.59,75.6,75.18,75.48,7440.0
2025-06-17 09:55:00,75.53,75.63,74.94,75.06,12054.0,75.53,75.63,74.94,75.06,12054.0
2025-06-17 10:00:00,75.03,75.27,74.92,75.27,17197.0,75.03,75.27,74.92,75.27,17197.0
2025-06-17 10:05:00,75.39,75.41,75.14,75.3,16999.0,75.39,75.41,75.14,75.3,16999.0
2025-06-17 10:10:00,75.35,75.61,75.29,75.52,6557.0,75.35,75.61,75.29,75.52,6557.0
2025-06-17 10:15:00,75.52,75.55,75.26,75.31,9922.0,75.52,75.55,75.26,75.31,9922.0
2025-06-17 10:20:00,75.39,75.58,75.34,75.49,41478.0,75.39,75.58,75.34,75.49,41478.0
2025-06-17 10:25:00,75.48,75.67,75.41,75.62,16745.0,75.48,75.67,75.41,75.62,16745.0
2025-06-17 10:30:00,75.58,75.87,75.57,75.77,10311.0,75.58,75.87,75.57,75.77,10311.0
2025-06-17 10:35:00,75.8,75.88,75.61,75.75,9760.0,75.8,75.88,75.61,75.75,9760.0
2025-06-17 10:40:00,75.65,75.72,75.49,75.57,20283.0,75.65,75.72,75.49,75.57,20283.0
2025-06-17 10:45:00,75.57,75.71,75.53,75.61,8790.0,75.57,75.71,75.53,75.61,8790.0
2025-06-17 10:50:00,75.62,75.7,75.49,75.55,3910.0,75.62,75.7,75.49,75.55,3910.0
2025-06-17 10:55:00,75.53,75.62,75.47,75.52,5398.0,75.53,75.62,75.47,75.52,5398.0
2025-06-17 11:00:00,75.56,75.76,75.51,75.76,12121.0,75.56,75.76,75.51,75.76,12121.0
2025-06-17 11:05:00,75.74,76.29,75.72,76.29,14394.0,75.74,76.29,75.72,76.29,14394.0
2025-06-17 11:10:00,76.35,76.56,76.35,76.48,13896.0,76.35,76.56,76.35,76.48,13896.0
2025-06-17 11:15:00,76.43,76.69,76.35,76.66,8911.0,76.43,76.69,76.35,76.66,8911.0
2025-06-17 11:20:00,76.67,76.7,76.34,76.48,5997.0,76.67,76.7,76.34,76.48,5997.0
2025-06-17 11:25:00,76.43,76.44,76.2,76.21,2864.0,76.43,76.44,76.2,76.21,2864.0
2025-06-17 11:30:00,76.19,76.19,76.01,76.02,2104.0,76.19,76.19,76.01,76.02,2104.0
2025-06-17 11:35:00,76.0,76.02,75.76,75.76,3078.0,76.0,76.02,75.76,75.76,3078.0
2025-06-17 11:40:00,75.78,76.04,75.78,75.95,5964.0,75.78,76.04,75.78,75.95,5964.0
2025-06-17 11:45:00,75.89,76.07,75.89,75.97,1772.0,75.89,76.07,75.89,75.97,1772.0
2025-06-17 11:50:00,76.04,76.04,75.92,75.92,1940.0,76.04,76.04,75.92,75.92,1940.0
2025-06-17 11:55:00,75.9,75.98,75.89,75.94,1500.0,75.9,75.98,75.89,75.94,1500.0
2025-06-17 12:00:00,75.94,76.02,75.94,75.97,4568.0,75.94,76.02,75.94,75.97,4568.0
2025-06-17 12:05:00,75.95,76.04,75.87,75.87,3766.0,75.95,76.04,75.87,75.87,3766.0
2025-06-17 12:10:00,76.02,76.1,76.02,76.09,1918.0,76.02,76.1,76.02,76.09,1918.0
2025-06-17 12:15:00,76.14,76.18,76.06,76.18,935.0,76.14,76.18,76.06,76.18,935.0
2025-06-17 12:20:00,76.17,76.21,76.09,76.11,6627.0,76.17,76.21,76.09,76.11,6627.0
2025-06-17 12:25:00,76.08,76.1,75.95,76.06,3621.0,76.08,76.1,75.95,76.06,3621.0
2025-06-17 12:30:00,76.06,76.21,76.03,76.2,2465.0,76.06,76.21,76.03,76.2,2465.0
2025-06-17 12:35:00,76.15,76.29,76.1,76.29,6561.0,76.15,76.29,76.1,76.29,6561.0
2025-06-17 12:40:00,76.27,76.27,76.01,76.01,8060.0,76.27,76.27,76.01,76.01,8060.0
2025-06-17 12:45:00,76.12,76.2,76.0,76.07,2191.0,76.12,76.2,76.0,76.07,2191.0
2025-06-17 12:50:00,75.98,76.06,75.93,75.97,2475.0,75.98,76.06,75.93,75.97,2475.0
2025-06-17 12:55:00,76.04,76.04,75.71,75.77,4698.0,76.04,76.04,75.71,75.77,4698.0
2025-06-17 13:00:00,75.72,75.81,75.7,75.78,2229.0,75.72,75.81,75.7,75.78,2229.0
2025-06-17 13:05:00,75.72,75.75,75.64,75.7,2359.0,75.72,75.75,75.64,75.7,2359.0
2025-06-17 13:10:00,75.68,75.76,75.61,75.66,2797.0,75.68,75.76,75.61,75.66,2797.0
2025-06-17 13:15:00,75.71,75.74,75.62,75.65,2683.0,75.71,75.74,75.62,75.65,2683.0
2025-06-17 13:20:00,75.61,75.76,75.54,75.76,2687.0,75.61,75.76,75.54,75.76,2687.0
2025-06-17 13:25:00,75.67,75.76,75.62,75.74,4377.0,75.67,75.76,75.62,75.74,4377.0
2025-06-17 13:30:00,75.72,75.93,75.65,75.93,2201.0,75.72,75.93,75.65,75.93,2201.0
2025-06-17 13:35:00,75.92,75.98,75.87,75.98,1500.0,75.92,75.98,75.87,75.98,1500.0
2025-06-17 13:40:00,75.98,76.06,75.98,76.0,2280.0,75.98,76.06,75.98,76.0,2280.0
2025-06-17 13:45:00,75.98,75.99,75.82,75.83,1956.0,75.98,75.99,75.82,75.83,1956.0
2025-06-17 13:50:00,75.78,75.85,75.71,75.85,2443.0,75.78,75.85,75.71,75.85,2443.0
2025-06-17 13:55:00,75.9,75.99,75.7,75.7,11725.0,75.9,75.99,75.7,75.7,11725.0
2025-06-17 14:00:00,75.58,75.58,75.42,75.55,2702.0,75.58,75.58,75.42,75.55,2702.0
2025-06-17 14:05:00,75.62,75.81,75.56,75.76,10884.0,75.62,75.81,75.56,75.76,10884.0
2025-06-17 14:10:00,75.77,75.79,75.68,75.71,1300.0,75.77,75.79,75.68,75.71,1300.0
2025-06-17 14:15:00,75.65,75.74,75.57,75.67,4016.0,75.65,75.74,75.57,75.67,4016.0
2025-06-17 14:20:00,75.67,75.73,75.61,75.65,3006.0,75.67,75.73,75.61,75.65,3006.0
2025-06-17 14:25:00,75.6,75.6,75.31,75.46,5618.0,75.6,75.6,75.31,75.46,5618.0
2025-06-17 14:30:00,75.41,75.53,75.39,75.44,6710.0,75.41,75.53,75.39,75.44,6710.0
2025-06-17 14:35:00,75.45,75.47,75.28,75.28,5417.0,75.45,75.47,75.28,75.28,5417.0
2025-06-17 14:40:00,75.31,75.48,75.23,75.42,5623.0,75.31,75.48,75.23,75.42,5623.0
2025-06-17 14:45:00,75.49,75.5,75.18,75.33,8179.0,75.49,75.5,75.18,75.33,8179.0
2025-06-17 14:50:00,75.33,75.33,75.13,75.14,6353.0,75.33,75.33,75.13,75.14,6353.0
2025-06-17 14:55:00,75.1,75.22,75.1,75.19,4303.0,75.1,75.22,75.1,75.19,4303.0
2025-06-17 15:00:00,75.19,75.22,75.02,75.02,6684.0,75.19,75.22,75.02,75.02,6684.0
2025-06-17 15:05:00,75.05,75.09,74.95,75.07,10977.0,75.05,75.09,74.95,75.07,10977.0
2025-06-17 15:10:00,75.09,75.13,75.05,75.07,6863.0,75.09,75.13,75.05,75.07,6863.0
2025-06-17 15:15:00,75.11,75.14,75.01,75.03,4940.0,75.11,75.14,75.01,75.03,4940.0
2025-06-17 15:20:00,75.08,75.1,75.02,75.04,5024.0,75.08,75.1,75.02,75.04,5024.0
2025-06-17 15:25:00,75.05,75.14,75.05,75.07,6237.0,75.05,75.14,75.05,75.07,6237.0
2025-06-17 15:30:00,75.06,75.19,75.01,75.12,8961.0,75.06,75.19,75.01,75.12,8961.0
2025-06-17 15:35:00,75.13,75.16,75.09,75.09,10501.0,75.13,75.16,75.09,75.09,10501.0
2025-06-17 15:40:00,75.12,75.22,75.02,75.11,12416.0,75.12,75.22,75.02,75.11,12416.0
2025-06-17 15:45:00,75.11,75.21,75.04,75.08,9826.0,75.11,75.21,75.04,75.08,9826.0
2025-06-17 15:50:00,75.1,75.2,75.01,75.09,22084.0,75.1,75.2,75.01,75.09,22084.0
2025-06-17 15:55:00,75.15,75.19,74.99,75.01,94213.0,75.15,75.19,74.99,75.01,94213.0
2025-06-18 09:30:00,74.5,75.5,74.5,75.15,14585.0,74.5,75.5,74.5,75.15,14585.0
2025-06-18 09:35:00,75.01,75.25,74.99,75.13,5409.0,75.01,75.25,74.99,75.13,5409.0
2025-06-18 09:40:00,75.06,75.23,74.96,75.22,18846.0,75.06,75.23,74.96,75.22,18846.0
2025-06-18 09:45:00,75.25,75.28,74.92,75.13,6889.0,75.25,75.28,74.92,75.13,6889.0
2025-06-18 09:50:00,75.32,75.57,75.27,75.5,7546.0,75.32,75.57,75.27,75.5,7546.0
2025-06-18 09:55:00,75.43,75.66,75.43,75.61,950.0,75.43,75.66,75.43,75.61,950.0
2025-06-18 10:00:00,75.65,75.66,75.24,75.65,9394.0,75.65,75.66,75.24,75.65,9394.0
2025-06-18 10:05:00,75.61,75.74,75.5,75.65,4833.0,75.61,75.74,75.5,75.65,4833.0
2025-06-18 10:10:00,75.65,75.98,75.65,75.97,6088.0,75.65,75.98,75.65,75.97,6088.0
2025-06-18 10:15:00,75.91,76.22,75.8,76.18,7471.0,75.91,76.22,75.8,76.18,7471.0
2025-06-18 10:20:00,76.18,76.64,76.18,76.54,36083.0,76.18,76.64,76.18,76.54,36083.0
2025-06-18 10:25:00,76.5,76.5,76.08,76.42,4458.0,76.5,76.5,76.08,76.42,4458.0
2025-06-18 10:30:00,76.38,76.57,76.32,76.57,19229.0,76.38,76.57,76.32,76.57,19229.0
2025-06-18 10:35:00,76.5,76.57,76.15,76.3,3454.0,76.5,76.57,76.15,76.3,3454.0
2025-06-18 10:40:00,76.34,76.35,76.1,76.2,5298.0,76.34,76.35,76.1,76.2,5298.0
2025-06-18 10:45:00,76.19,76.33,76.07,76.13,17609.0,76.19,76.33,76.07,76.13,17609.0
2025-06-18 10:50:00,76.11,76.26,76.11,76.14,1918.0,76.11,76.26,76.11,76.14,1918.0
2025-06-18 10:55:00,76.14,76.18,75.92,76.18,5809.0,76.14,76.18,75.92,76.18,5809.0
2025-06-18 11:00:00,76.09,76.18,76.07,76.08,2739.0,76.09,76.18,76.07,76.08,2739.0
2025-06-18 11:05:00,76.07,76.08,75.72,75.78,5454.0,76.07,76.08,75.72,75.78,5454.0
2025-06-18 11:10:00,75.77,75.99,75.75,75.97,3286.0,75.77,75.99,75.75,75.97,3286.0
2025-06-18 11:15:00,75.99,75.99,75.8,75.81,6398.0,75.99,75.99,75.8,75.81,6398.0
2025-06-18 11:20:00,75.87,76.02,75.85,76.02,3067.0,75.87,76.02,75.85,76.02,3067.0
2025-06-18 11:25:00,76.01,76.07,75.94,76.06,5118.0,76.01,76.07,75.94,76.06,5118.0
2025-06-18 11:30:00,76.06,76.07,75.92,75.97,2595.0,76.06,76.07,75.92,75.97,2595.0
2025-06-18 11:35:00,75.93,75.93,75.68,75.73,7620.0,75.93,75.93,75.68,75.73,7620.0
2025-06-18 11:40:00,75.72,75.85,75.72,75.85,4127.0,75.72,75.85,75.72,75.85,4127.0
2025-06-18 11:45:00,75.87,75.88,75.64,75.66,3064.0,75.87,75.88,75.64,75.66,3064.0
2025-06-18 11:50:00,75.63,75.87,75.59,75.8,7507.0,75.63,75.87,75.59,75.8,7507.0
2025-06-18 11:55:00,75.83,75.83,75.51,75.51,6503.0,75.83,75.83,75.51,75.51,6503.0
2025-06-18 12:00:00,75.57,75.57,75.38,75.47,2412.0,75.57,75.57,75.38,75.47,2412.0
2025-06-18 12:05:00,75.55,75.61,75.5,75.54,4974.0,75.55,75.61,75.5,75.54,4974.0
2025-06-18 12:10:00,75.54,75.54,75.25,75.35,21458.0,75.54,75.54,75.25,75.35,21458.0
2025-06-18 12:15:00,75.35,75.43,75.3,75.34,2023.0,75.35,75.43,75.3,75.34,2023.0
2025-06-18 12:20:00,75.36,75.42,75.29,75.36,2588.0,75.36,75.42,75.29,75.36,2588.0
2025-06-18 12:25:00,75.36,75.45,75.3,75.39,3503.0,75.36,75.45,75.3,75.39,3503.0
2025-06-18 12:30:00,75.45,75.45,75.35,75.4,2145.0,75.45,75.45,75.35,75.4,2145.0
2025-06-18 12:35:00,75.45,75.54,75.32,75.33,8791.0,75.45,75.54,75.32,75.33,8791.0
2025-06-18 12:40:00,75.33,75.47,75.32,75.47,5367.0,75.33,75.47,75.32,75.47,5367.0
2025-06-18 12:45:00,75.48,75.5,75.4,75.45,4175.0,75.48,75.5,75.4,75.45,4175.0
2025-06-18 12:50:00,75.4,75.58,75.3,75.3,2930.0,75.4,75.58,75.3,75.3,2930.0
2025-06-18 12:55:00,75.34,75.53,75.34,75.46,8182.0,75.34,75.53,75.34,75.46,8182.0
2025-06-18 13:00:00,75.46,75.6,75.44,75.53,2288.0,75.46,75.6,75.44,75.53,2288.0
2025-06-18 13:05:00,75.55,75.66,75.39,75.65,5239.0,75.55,75.66,75.39,75.65,5239.0
2025-06-18 13:10:00,75.7,75.72,75.65,75.69,1976.0,75.7,75.72,75.65,75.69,1976.0
2025-06-18 13:15:00,75.65,75.85,75.65,75.85,3140.0,75.65,75.85,75.65,75.85,3140.0
2025-06-18 13:20:00,75.83,75.84,75.71,75.82,4929.0,75.83,75.84,75.71,75.82,4929.0
2025-06-18 13:25:00,75.69,75.74,75.65,75.69,3284.0,75.69,75.74,75.65,75.69,3284.0
2025-06-18 13:30:00,75.76,75.76,75.54,75.6,7943.0,75.76,75.76,75.54,75.6,7943.0
2025-06-18 13:35:00,75.44,75.7,75.43,75.67,3707.0,75.44,75.7,75.43,75.67,3707.0
2025-06-18 13:40:00,75.72,76.14,75.72,76.14,6019.0,75.72,76.14,75.72,76.14,6019.0
2025-06-18 13:45:00,76.14,76.37,76.02,76.37,20655.0,76.14,76.37,76.02,76.37,20655.0
2025-06-18 13:50:00,76.36,76.5,76.23,76.42,16651.0,76.36,76.5,76.23,76.42,16651.0
2025-06-18 13:55:00,76.48,76.67,76.11,76.22,16622.0,76.48,76.67,76.11,76.22,16622.0
2025-06-18 14:00:00,76.17,76.6,76.12,76.12,8376.0,76.17,76.6,76.12,76.12,8376.0
2025-06-18 14:05:00,76.2,76.51,76.11,76.28,7150.0,76.2,76.51,76.11,76.28,7150.0
2025-06-18 14:10:00,76.26,76.26,76.11,76.14,3912.0,76.26,76.26,76.11,76.14,3912.0
2025-06-18 14:15:00,76.13,76.35,76.12,76.23,5437.0,76.13,76.35,76.12,76.23,5437.0
2025-06-18 14:20:00,76.22,76.23,76.06,76.06,2970.0,76.22,76.23,76.06,76.06,2970.0
2025-06-18 14:25:00,76.04,76.23,76.04,76.2,1406.0,76.04,76.23,76.04,76.2,1406.0
2025-06-18 14:30:00,76.19,76.58,76.19,76.53,4243.0,76.19,76.58,76.19,76.53,4243.0
2025-06-18 14:35:00,76.48,76.67,76.38,76.56,11644.0,76.48,76.67,76.38,76.56,11644.0
2025-06-18 14:40:00,76.46,76.62,76.45,76.56,1724.0,76.46,76.62,76.45,76.56,1724.0
2025-06-18 14:45:00,76.51,76.55,76.34,76.48,14930.0,76.51,76.55,76.34,76.48,14930.0
2025-06-18 14:50:00,76.42,76.42,76.12,76.13,5199.0,76.42,76.42,76.12,76.13,5199.0
2025-06-18 14:55:00,76.18,76.18,75.77,75.9,7714.0,76.18,76.18,75.77,75.9,7714.0
2025-06-18 15:00:00,75.85,76.02,75.74,76.02,25172.0,75.85,76.02,75.74,76.02,25172.0
2025-06-18 15:05:00,76.05,76.07,75.65,75.72,5212.0,76.05,76.07,75.65,75.72,5212.0
2025-06-18 15:10:00,75.73,76.09,75.69,76.03,9699.0,75.73,76.09,75.69,76.03,9699.0
2025-06-18 15:15:00,76.0,76.04,75.9,76.0,3387.0,76.0,76.04,75.9,76.0,3387.0
2025-06-18 15:20:00,76.04,76.16,75.97,76.06,8045.0,76.04,76.16,75.97,76.06,8045.0
2025-06-18 15:25:00,76.03,76.03,75.74,75.85,8402.0,76.03,76.03,75.74,75.85,8402.0
2025-06-18 15:30:00,75.82,76.03,75.77,75.98,6176.0,75.82,76.03,75.77,75.98,6176.0
2025-06-18 15:35:00,75.96,76.08,75.95,76.06,9015.0,75.96,76.08,75.95,76.06,9015.0
2025-06-18 15:40:00,76.08,76.26,76.01,76.26,7164.0,76.08,76.26,76.01,76.26,7164.0
2025-06-18 15:45:00,76.23,76.29,76.16,76.26,12937.0,76.23,76.29,76.16,76.26,12937.0
2025-06-18 15:50:00,76.21,76.22,75.94,75.94,15372.0,76.21,76.22,75.94,75.94,15372.0
2025-06-18 15:55:00,75.98,76.03,75.78,75.9,93208.0,75.98,76.03,75.78,75.9,93208.0
2025-06-20 09:30:00,76.44,76.85,76.14,76.59,114673.0,76.44,76.85,76.14,76.59,114673.0
2025-06-20 09:35:00,76.59,76.59,76.15,76.43,11265.0,76.59,76.59,76.15,76.43,11265.0
2025-06-20 09:40:00,76.43,77.03,76.39,76.93,11501.0,76.43,77.03,76.39,76.93,11501.0
2025-06-20 09:45:00,76.93,76.94,76.2,76.33,10731.0,76.93,76.94,76.2,76.33,10731.0
2025-06-20 09:50:00,76.33,76.53,76.07,76.07,5746.0,76.33,76.53,76.07,76.07,5746.0
2025-06-20 09:55:00,76.06,76.5,76.06,76.38,10377.0,76.06,76.5,76.06,76.38,10377.0
2025-06-20 10:00:00,76.41,76.67,76.41,76.45,14182.0,76.41,76.67,76.41,76.45,14182.0
2025-06-20 10:05:00,76.45,76.74,76.33,76.66,26044.0,76.45,76.74,76.33,76.66,26044.0
2025-06-20 10:10:00,76.66,76.66,76.0,76.02,61814.0,76.66,76.66,76.0,76.02,61814.0
2025-06-20 10:15:00,76.06,76.49,75.94,76.49,2473.0,76.06,76.49,75.94,76.49,2473.0
2025-06-20 10:20:00,76.47,76.71,76.44,76.57,6593.0,76.47,76.71,76.44,76.57,6593.0
2025-06-20 10:25:00,76.46,76.87,76.33,76.84,7787.0,76.46,76.87,76.33,76.84,7787.0
2025-06-20 10:30:00,76.79,77.27,76.7,77.12,15739.0,76.79,77.27,76.7,77.12,15739.0
2025-06-20 10:35:00,77.19,77.2,77.04,77.12,4844.0,77.19,77.2,77.04,77.12,4844.0
2025-06-20 10:40:00,77.04,77.26,76.97,77.25,13021.0,77.04,77.26,76.97,77.25,13021.0
2025-06-20 10:45:00,77.23,77.23,76.89,76.89,9616.0,77.23,77.23,76.89,76.89,9616.0
2025-06-20 10:50:00,76.83,77.06,76.65,76.97,8263.0,76.83,77.06,76.65,76.97,8263.0
2025-06-20 10:55:00,77.05,77.45,77.02,77.32,13748.0,77.05,77.45,77.02,77.32,13748.0
2025-06-20 11:00:00,77.18,77.19,76.99,77.1,8993.0,77.18,77.19,76.99,77.1,8993.0
2025-06-20 11:05:00,77.04,77.56,77.04,77.27,9543.0,77.04,77.56,77.04,77.27,9543.0
2025-06-20 11:10:00,77.39,77.58,77.33,77.56,8548.0,77.39,77.58,77.33,77.56,8548.0
2025-06-20 11:15:00,77.62,77.71,77.42,77.48,14010.0,77.62,77.71,77.42,77.48,14010.0
2025-06-20 11:20:00,77.48,77.48,76.83,77.07,11203.0,77.48,77.48,76.83,77.07,11203.0
2025-06-20 11:25:00,77.1,77.21,77.08,77.14,4988.0,77.1,77.21,77.08,77.14,4988.0
2025-06-20 11:30:00,77.14,77.34,77.08,77.34,4394.0,77.14,77.34,77.08,77.34,4394.0
2025-06-20 11:35:00,77.36,77.45,77.24,77.44,3843.0,77.36,77.45,77.24,77.44,3843.0
2025-06-20 11:40:00,77.44,77.58,77.36,77.53,19928.0,77.44,77.58,77.36,77.53,19928.0
2025-06-20 11:45:00,77.52,77.99,77.51,77.94,9180.0,77.52,77.99,77.51,77.94,9180.0
2025-06-20 11:50:00,77.9,77.95,77.7,77.75,19952.0,77.9,77.95,77.7,77.75,19952.0
2025-06-20 11:55:00,77.71,77.81,77.71,77.72,4092.0,77.71,77.81,77.71,77.72,4092.0
2025-06-20 12:00:00,77.77,78.05,77.71,77.99,14658.0,77.77,78.05,77.71,77.99,14658.0
2025-06-20 12:05:00,78.04,78.12,77.94,78.12,14125.0,78.04,78.12,77.94,78.12,14125.0
2025-06-20 12:10:00,78.15,78.16,77.79,77.8,14266.0,78.15,78.16,77.79,77.8,14266.0
2025-06-20 12:15:00,77.8,77.86,77.59,77.66,5033.0,77.8,77.86,77.59,77.66,5033.0
2025-06-20 12:20:00,77.66,77.84,77.66,77.84,5866.0,77.66,77.84,77.66,77.84,5866.0
2025-06-20 12:25:00,77.81,77.88,77.78,77.86,2883.0,77.81,77.88,77.78,77.86,2883.0
2025-06-20 12:30:00,77.85,78.06,77.76,78.02,6255.0,77.85,78.06,77.76,78.02,6255.0
2025-06-20 12:35:00,77.98,78.0,77.89,77.97,3203.0,77.98,78.0,77.89,77.97,3203.0
2025-06-20 12:40:00,77.98,77.99,77.75,77.81,3947.0,77.98,77.99,77.75,77.81,3947.0
2025-06-20 12:45:00,77.87,77.89,77.85,77.86,3800.0,77.87,77.89,77.85,77.86,3800.0
2025-06-20 12:50:00,77.86,77.99,77.83,77.85,13133.0,77.86,77.99,77.83,77.85,13133.0
2025-06-20 12:55:00,77.93,78.0,77.81,77.81,4156.0,77.93,78.0,77.81,77.81,4156.0
2025-06-20 13:00:00,77.86,78.02,77.78,77.94,3909.0,77.86,78.02,77.78,77.94,3909.0
2025-06-20 13:05:00,77.84,77.89,77.58,77.61,2735.0,77.84,77.89,77.58,77.61,2735.0
2025-06-20 13:10:00,77.66,77.75,77.61,77.75,5190.0,77.66,77.75,77.61,77.75,5190.0
2025-06-20 13:15:00,77.74,77.79,77.61,77.64,2823.0,77.74,77.79,77.61,77.64,2823.0
2025-06-20 13:20:00,77.63,77.64,77.53,77.61,2503.0,77.63,77.64,77.53,77.61,2503.0
2025-06-20 13:25:00,77.61,77.68,77.61,77.62,7265.0,77.61,77.68,77.61,77.62,7265.0
2025-06-20 13:30:00,77.58,77.74,77.47,77.64,6403.0,77.58,77.74,77.47,77.64,6403.0
2025-06-20 13:35:00,77.64,77.71,77.42,77.71,4544.0,77.64,77.71,77.42,77.71,4544.0
2025-06-20 13:40:00,77.76,77.92,77.72,77.82,4925.0,77.76,77.92,77.72,77.82,4925.0
2025-06-20 13:45:00,77.81,77.81,77.65,77.71,7382.0,77.81,77.81,77.65,77.71,7382.0
2025-06-20 13:50:00,77.74,77.81,77.7,77.78,4802.0,77.74,77.81,77.7,77.78,4802.0
2025-06-20 13:55:00,77.83,77.83,77.69,77.7,2985.0,77.83,77.83,77.69,77.7,2985.0
2025-06-20 14:00:00,77.68,77.74,77.61,77.69,6481.0,77.68,77.74,77.61,77.69,6481.0
2025-06-20 14:05:00,77.65,77.85,77.65,77.77,7590.0,77.65,77.85,77.65,77.77,7590.0
2025-06-20 14:10:00,77.8,77.8,77.59,77.59,4003.0,77.8,77.8,77.59,77.59,4003.0
2025-06-20 14:15:00,77.61,77.61,77.44,77.5,6160.0,77.61,77.61,77.44,77.5,6160.0
2025-06-20 14:20:00,77.5,77.54,77.46,77.52,4112.0,77.5,77.54,77.46,77.52,4112.0
2025-06-20 14:25:00,77.49,77.66,77.49,77.6,6129.0,77.49,77.66,77.49,77.6,6129.0
2025-06-20 14:30:00,77.62,77.64,77.37,77.38,5792.0,77.62,77.64,77.37,77.38,5792.0
2025-06-20 14:35:00,77.38,77.46,77.3,77.3,5231.0,77.38,77.46,77.3,77.3,5231.0
2025-06-20 14:40:00,77.27,77.44,77.24,77.42,15732.0,77.27,77.44,77.24,77.42,15732.0
2025-06-20 14:45:00,77.4,77.52,77.24,77.46,10100.0,77.4,77.52,77.24,77.46,10100.0
2025-06-20 14:50:00,77.42,77.51,77.33,77.46,5991.0,77.42,77.51,77.33,77.46,5991.0
2025-06-20 14:55:00,77.39,77.41,77.24,77.37,3795.0,77.39,77.41,77.24,77.37,3795.0
2025-06-20 15:00:00,77.36,77.69,77.36,77.61,5115.0,77.36,77.69,77.36,77.61,5115.0
2025-06-20 15:05:00,77.64,77.68,77.6,77.61,4512.0,77.64,77.68,77.6,77.61,4512.0
2025-06-20 15:10:00,77.59,77.66,77.42,77.43,8414.0,77.59,77.66,77.42,77.43,8414.0
2025-06-20 15:15:00,77.45,77.5,77.39,77.44,4858.0,77.45,77.5,77.39,77.44,4858.0
2025-06-20 15:20:00,77.48,77.76,77.48,77.74,7505.0,77.48,77.76,77.48,77.74,7505.0
2025-06-20 15:25:00,77.78,77.91,77.78,77.89,5041.0,77.78,77.91,77.78,77.89,5041.0
2025-06-20 15:30:00,77.91,77.95,77.76,77.83,9998.0,77.91,77.95,77.76,77.83,9998.0
2025-06-20 15:35:00,77.84,77.93,77.72,77.92,10257.0,77.84,77.93,77.72,77.92,10257.0
2025-06-20 15:40:00,77.94,77.98,77.74,77.76,9085.0,77.94,77.98,77.74,77.76,9085.0
2025-06-20 15:45:00,77.78,77.83,77.65,77.7,14582.0,77.78,77.83,77.65,77.7,14582.0
2025-06-20 15:50:00,77.66,78.04,77.66,77.95,31411.0,77.66,78.04,77.66,77.95,31411.0
2025-06-20 15:55:00,77.92,78.13,77.87,78.02,117843.0,77.92,78.13,77.87,78.02,117843.0